date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-10-18 09:30:00,9.69,9.73,9.69,9.71,95200.0,7.4014,7.4319,7.4014,7.4166,95200.0
2005-10-18 09:35:00,9.7,9.7,9.67,9.67,47200.0,7.409,7.409,7.3861,7.3861,47200.0
2005-10-18 09:40:00,9.67,9.69,9.65,9.65,39200.0,7.3861,7.4014,7.3708,7.3708,39200.0
2005-10-18 09:45:00,9.65,9.65,9.63,9.63,32000.0,7.3708,7.3708,7.3555,7.3555,32000.0
2005-10-18 09:50:00,9.64,9.65,9.63,9.65,54400.0,7.3632,7.3708,7.3555,7.3708,54400.0
2005-10-18 09:55:00,9.65,9.67,9.65,9.65,139200.0,7.3708,7.3861,7.3708,7.3708,139200.0
2005-10-18 10:00:00,9.65,9.66,9.65,9.65,173600.0,7.3708,7.3784,7.3708,7.3708,173600.0
2005-10-18 10:05:00,9.65,9.66,9.65,9.66,106400.0,7.3708,7.3784,7.3708,7.3784,106400.0
2005-10-18 10:10:00,9.66,9.66,9.65,9.66,153600.0,7.3784,7.3784,7.3708,7.3784,153600.0
2005-10-18 10:15:00,9.66,9.66,9.65,9.65,43200.0,7.3784,7.3784,7.3708,7.3708,43200.0
2005-10-18 10:20:00,9.65,9.66,9.65,9.65,82000.0,7.3708,7.3784,7.3708,7.3708,82000.0
2005-10-18 10:25:00,9.66,9.66,9.65,9.65,41200.0,7.3784,7.3784,7.3708,7.3708,41200.0
2005-10-18 10:30:00,9.65,9.66,9.65,9.65,29200.0,7.3708,7.3784,7.3708,7.3708,29200.0
2005-10-18 10:35:00,9.65,9.65,9.65,9.65,33600.0,7.3708,7.3708,7.3708,7.3708,33600.0
2005-10-18 10:40:00,9.65,9.65,9.64,9.64,57200.0,7.3708,7.3708,7.3632,7.3632,57200.0
2005-10-18 10:45:00,9.64,9.66,9.64,9.66,38000.0,7.3632,7.3784,7.3632,7.3784,38000.0
2005-10-18 10:50:00,9.66,9.66,9.66,9.66,54400.0,7.3784,7.3784,7.3784,7.3784,54400.0
2005-10-18 10:55:00,9.66,9.66,9.65,9.65,36400.0,7.3784,7.3784,7.3708,7.3708,36400.0
2005-10-18 11:00:00,9.65,9.66,9.65,9.66,35600.0,7.3708,7.3784,7.3708,7.3784,35600.0
2005-10-18 11:05:00,9.66,9.66,9.65,9.66,43600.0,7.3784,7.3784,7.3708,7.3784,43600.0
2005-10-18 11:10:00,9.65,9.67,9.65,9.67,27600.0,7.3708,7.3861,7.3708,7.3861,27600.0
2005-10-18 11:15:00,9.67,9.68,9.65,9.66,38000.0,7.3861,7.3937,7.3708,7.3784,38000.0
2005-10-18 11:20:00,9.65,9.67,9.65,9.67,28000.0,7.3708,7.3861,7.3708,7.3861,28000.0
2005-10-18 11:25:00,9.67,9.67,9.65,9.65,19600.0,7.3861,7.3861,7.3708,7.3708,19600.0
2005-10-18 11:30:00,9.65,9.67,9.65,9.67,11200.0,7.3708,7.3861,7.3708,7.3861,11200.0
2005-10-18 11:35:00,9.66,9.67,9.65,9.65,18000.0,7.3784,7.3861,7.3708,7.3708,18000.0
2005-10-18 11:40:00,9.65,9.68,9.65,9.67,17200.0,7.3708,7.3937,7.3708,7.3861,17200.0
2005-10-18 11:45:00,9.68,9.69,9.68,9.68,8000.0,7.3937,7.4014,7.3937,7.3937,8000.0
2005-10-18 11:50:00,9.69,9.69,9.69,9.69,9600.0,7.4014,7.4014,7.4014,7.4014,9600.0
2005-10-18 11:55:00,9.69,9.69,9.68,9.68,22000.0,7.4014,7.4014,7.3937,7.3937,22000.0
2005-10-18 12:00:00,9.68,9.69,9.68,9.69,20000.0,7.3937,7.4014,7.3937,7.4014,20000.0
2005-10-18 12:05:00,9.69,9.7,9.68,9.69,59600.0,7.4014,7.409,7.3937,7.4014,59600.0
2005-10-18 12:10:00,9.7,9.7,9.69,9.7,19200.0,7.409,7.409,7.4014,7.409,19200.0
2005-10-18 12:15:00,9.7,9.7,9.69,9.7,22800.0,7.409,7.409,7.4014,7.409,22800.0
2005-10-18 12:20:00,9.69,9.7,9.69,9.7,27200.0,7.4014,7.409,7.4014,7.409,27200.0
2005-10-18 12:25:00,9.7,9.71,9.7,9.7,22400.0,7.409,7.4166,7.409,7.409,22400.0
2005-10-18 12:30:00,9.7,9.7,9.69,9.69,22000.0,7.409,7.409,7.4014,7.4014,22000.0
2005-10-18 12:35:00,9.69,9.7,9.69,9.69,32800.0,7.4014,7.409,7.4014,7.4014,32800.0
2005-10-18 12:40:00,9.69,9.7,9.69,9.7,10800.0,7.4014,7.409,7.4014,7.409,10800.0
2005-10-18 12:45:00,9.69,9.7,9.69,9.69,44000.0,7.4014,7.409,7.4014,7.4014,44000.0
2005-10-18 12:50:00,9.69,9.7,9.69,9.7,15600.0,7.4014,7.409,7.4014,7.409,15600.0
2005-10-18 12:55:00,9.7,9.71,9.69,9.69,45600.0,7.409,7.4166,7.4014,7.4014,45600.0
2005-10-18 13:00:00,9.69,9.7,9.69,9.69,96000.0,7.4014,7.409,7.4014,7.4014,96000.0
2005-10-18 13:05:00,9.69,9.69,9.68,9.68,134400.0,7.4014,7.4014,7.3937,7.3937,134400.0
2005-10-18 13:10:00,9.69,9.69,9.68,9.68,25600.0,7.4014,7.4014,7.3937,7.3937,25600.0
2005-10-18 13:15:00,9.68,9.68,9.66,9.67,34400.0,7.3937,7.3937,7.3784,7.3861,34400.0
2005-10-18 13:20:00,9.67,9.67,9.65,9.66,58400.0,7.3861,7.3861,7.3708,7.3784,58400.0
2005-10-18 13:25:00,9.66,9.68,9.66,9.67,42800.0,7.3784,7.3937,7.3784,7.3861,42800.0
2005-10-18 13:30:00,9.67,9.67,9.63,9.65,87600.0,7.3861,7.3861,7.3555,7.3708,87600.0
2005-10-18 13:35:00,9.66,9.66,9.64,9.66,211600.0,7.3784,7.3784,7.3632,7.3784,211600.0
2005-10-18 13:40:00,9.66,9.67,9.65,9.67,28400.0,7.3784,7.3861,7.3708,7.3861,28400.0
2005-10-18 13:45:00,9.67,9.68,9.66,9.67,39600.0,7.3861,7.3937,7.3784,7.3861,39600.0
2005-10-18 13:50:00,9.67,9.67,9.65,9.66,90000.0,7.3861,7.3861,7.3708,7.3784,90000.0
2005-10-18 13:55:00,9.65,9.67,9.65,9.66,54800.0,7.3708,7.3861,7.3708,7.3784,54800.0
2005-10-18 14:00:00,9.66,9.66,9.65,9.66,44800.0,7.3784,7.3784,7.3708,7.3784,44800.0
2005-10-18 14:05:00,9.66,9.67,9.66,9.67,68800.0,7.3784,7.3861,7.3784,7.3861,68800.0
2005-10-18 14:10:00,9.67,9.67,9.65,9.66,39200.0,7.3861,7.3861,7.3708,7.3784,39200.0
2005-10-18 14:15:00,9.66,9.66,9.65,9.66,30000.0,7.3784,7.3784,7.3708,7.3784,30000.0
2005-10-18 14:20:00,9.66,9.67,9.65,9.66,65200.0,7.3784,7.3861,7.3708,7.3784,65200.0
2005-10-18 14:25:00,9.66,9.66,9.65,9.66,79200.0,7.3784,7.3784,7.3708,7.3784,79200.0
2005-10-18 14:30:00,9.66,9.67,9.65,9.65,86800.0,7.3784,7.3861,7.3708,7.3708,86800.0
2005-10-18 14:35:00,9.66,9.66,9.65,9.66,30000.0,7.3784,7.3784,7.3708,7.3784,30000.0
2005-10-18 14:40:00,9.66,9.66,9.65,9.65,35600.0,7.3784,7.3784,7.3708,7.3708,35600.0
2005-10-18 14:45:00,9.65,9.66,9.65,9.65,37600.0,7.3708,7.3784,7.3708,7.3708,37600.0
2005-10-18 14:50:00,9.65,9.65,9.64,9.64,67600.0,7.3708,7.3708,7.3632,7.3632,67600.0
2005-10-18 14:55:00,9.64,9.65,9.63,9.65,44800.0,7.3632,7.3708,7.3555,7.3708,44800.0
2005-10-18 15:00:00,9.65,9.65,9.64,9.64,51600.0,7.3708,7.3708,7.3632,7.3632,51600.0
2005-10-18 15:05:00,9.65,9.65,9.63,9.63,71200.0,7.3708,7.3708,7.3555,7.3555,71200.0
2005-10-18 15:10:00,9.64,9.64,9.63,9.64,48400.0,7.3632,7.3632,7.3555,7.3632,48400.0
2005-10-18 15:15:00,9.64,9.65,9.64,9.65,96400.0,7.3632,7.3708,7.3632,7.3708,96400.0
2005-10-18 15:20:00,9.65,9.65,9.65,9.65,98800.0,7.3708,7.3708,7.3708,7.3708,98800.0
2005-10-18 15:25:00,9.65,9.65,9.65,9.65,119200.0,7.3708,7.3708,7.3708,7.3708,119200.0
2005-10-18 15:30:00,9.65,9.66,9.65,9.66,62800.0,7.3708,7.3784,7.3708,7.3784,62800.0
2005-10-18 15:35:00,9.65,9.66,9.65,9.65,131200.0,7.3708,7.3784,7.3708,7.3708,131200.0
2005-10-18 15:40:00,9.65,9.65,9.65,9.65,75600.0,7.3708,7.3708,7.3708,7.3708,75600.0
2005-10-18 15:45:00,9.65,9.65,9.65,9.65,42800.0,7.3708,7.3708,7.3708,7.3708,42800.0
2005-10-18 15:50:00,9.65,9.65,9.65,9.65,122000.0,7.3708,7.3708,7.3708,7.3708,122000.0
2005-10-18 15:55:00,9.65,9.65,9.64,9.64,119200.0,7.3708,7.3708,7.3632,7.3632,119200.0
2005-10-19 09:30:00,9.63,9.67,9.58,9.66,50800.0,7.3555,7.3861,7.3173,7.3784,50800.0
2005-10-19 09:35:00,9.66,9.66,9.62,9.62,9600.0,7.3784,7.3784,7.3479,7.3479,9600.0
2005-10-19 09:40:00,9.63,9.66,9.62,9.65,37200.0,7.3555,7.3784,7.3479,7.3708,37200.0
2005-10-19 09:45:00,9.65,9.65,9.62,9.65,40400.0,7.3708,7.3708,7.3479,7.3708,40400.0
2005-10-19 09:50:00,9.65,9.69,9.65,9.68,38400.0,7.3708,7.4014,7.3708,7.3937,38400.0
2005-10-19 09:55:00,9.69,9.7,9.68,9.68,22800.0,7.4014,7.409,7.3937,7.3937,22800.0
2005-10-19 10:00:00,9.68,9.7,9.68,9.69,33600.0,7.3937,7.409,7.3937,7.4014,33600.0
2005-10-19 10:05:00,9.69,9.71,9.68,9.69,29600.0,7.4014,7.4166,7.3937,7.4014,29600.0
2005-10-19 10:10:00,9.69,9.69,9.64,9.64,56800.0,7.4014,7.4014,7.3632,7.3632,56800.0
2005-10-19 10:15:00,9.63,9.64,9.61,9.62,42800.0,7.3555,7.3632,7.3403,7.3479,42800.0
2005-10-19 10:20:00,9.62,9.62,9.6,9.6,72800.0,7.3479,7.3479,7.3326,7.3326,72800.0
2005-10-19 10:25:00,9.6,9.61,9.59,9.6,32800.0,7.3326,7.3403,7.325,7.3326,32800.0
2005-10-19 10:30:00,9.6,9.64,9.6,9.64,33200.0,7.3326,7.3632,7.3326,7.3632,33200.0
2005-10-19 10:35:00,9.64,9.7,9.64,9.7,36800.0,7.3632,7.409,7.3632,7.409,36800.0
2005-10-19 10:40:00,9.7,9.76,9.7,9.75,70000.0,7.409,7.4548,7.409,7.4472,70000.0
2005-10-19 10:45:00,9.75,9.75,9.71,9.71,50400.0,7.4472,7.4472,7.4166,7.4166,50400.0
2005-10-19 10:50:00,9.71,9.71,9.71,9.71,63200.0,7.4166,7.4166,7.4166,7.4166,63200.0
2005-10-19 10:55:00,9.71,9.72,9.7,9.71,50400.0,7.4166,7.4243,7.409,7.4166,50400.0
2005-10-19 11:00:00,9.7,9.72,9.7,9.71,66800.0,7.409,7.4243,7.409,7.4166,66800.0
2005-10-19 11:05:00,9.71,9.71,9.66,9.67,186800.0,7.4166,7.4166,7.3784,7.3861,186800.0
2005-10-19 11:10:00,9.67,9.68,9.66,9.67,29600.0,7.3861,7.3937,7.3784,7.3861,29600.0
2005-10-19 11:15:00,9.67,9.69,9.67,9.68,44800.0,7.3861,7.4014,7.3861,7.3937,44800.0
2005-10-19 11:20:00,9.68,9.69,9.68,9.68,16000.0,7.3937,7.4014,7.3937,7.3937,16000.0
2005-10-19 11:25:00,9.68,9.68,9.67,9.68,24000.0,7.3937,7.3937,7.3861,7.3937,24000.0
2005-10-19 11:30:00,9.68,9.73,9.68,9.72,40800.0,7.3937,7.4319,7.3937,7.4243,40800.0
2005-10-19 11:35:00,9.71,9.71,9.69,9.69,11200.0,7.4166,7.4166,7.4014,7.4014,11200.0
2005-10-19 11:40:00,9.69,9.69,9.68,9.68,19200.0,7.4014,7.4014,7.3937,7.3937,19200.0
2005-10-19 11:45:00,9.68,9.69,9.68,9.69,13200.0,7.3937,7.4014,7.3937,7.4014,13200.0
2005-10-19 11:50:00,9.69,9.69,9.65,9.66,40400.0,7.4014,7.4014,7.3708,7.3784,40400.0
2005-10-19 11:55:00,9.66,9.69,9.66,9.68,34400.0,7.3784,7.4014,7.3784,7.3937,34400.0
2005-10-19 12:00:00,9.68,9.7,9.68,9.7,16400.0,7.3937,7.409,7.3937,7.409,16400.0
2005-10-19 12:05:00,9.71,9.72,9.7,9.72,29200.0,7.4166,7.4243,7.409,7.4243,29200.0
2005-10-19 12:10:00,9.72,9.75,9.72,9.75,68000.0,7.4243,7.4472,7.4243,7.4472,68000.0
2005-10-19 12:15:00,9.75,9.76,9.75,9.76,60800.0,7.4472,7.4548,7.4472,7.4548,60800.0
2005-10-19 12:20:00,9.76,9.78,9.76,9.78,54400.0,7.4548,7.4701,7.4548,7.4701,54400.0
2005-10-19 12:25:00,9.78,9.81,9.78,9.81,67600.0,7.4701,7.493,7.4701,7.493,67600.0
2005-10-19 12:30:00,9.81,9.84,9.8,9.84,45200.0,7.493,7.5159,7.4854,7.5159,45200.0
2005-10-19 12:35:00,9.85,9.85,9.82,9.84,44000.0,7.5236,7.5236,7.5007,7.5159,44000.0
2005-10-19 12:40:00,9.84,9.84,9.81,9.83,34800.0,7.5159,7.5159,7.493,7.5083,34800.0
2005-10-19 12:45:00,9.83,9.83,9.81,9.81,89600.0,7.5083,7.5083,7.493,7.493,89600.0
2005-10-19 12:50:00,9.81,9.81,9.8,9.8,22800.0,7.493,7.493,7.4854,7.4854,22800.0
2005-10-19 12:55:00,9.8,9.83,9.8,9.81,30000.0,7.4854,7.5083,7.4854,7.493,30000.0
2005-10-19 13:00:00,9.82,9.82,9.81,9.81,33600.0,7.5007,7.5007,7.493,7.493,33600.0
2005-10-19 13:05:00,9.8,9.8,9.79,9.8,15600.0,7.4854,7.4854,7.4777,7.4854,15600.0
2005-10-19 13:10:00,9.8,9.82,9.8,9.82,27200.0,7.4854,7.5007,7.4854,7.5007,27200.0
2005-10-19 13:15:00,9.83,9.86,9.82,9.85,42800.0,7.5083,7.5312,7.5007,7.5236,42800.0
2005-10-19 13:20:00,9.85,9.9,9.85,9.88,142000.0,7.5236,7.5618,7.5236,7.5465,142000.0
2005-10-19 13:25:00,9.88,9.91,9.86,9.89,193200.0,7.5465,7.5694,7.5312,7.5541,193200.0
2005-10-19 13:30:00,9.89,9.9,9.86,9.9,96800.0,7.5541,7.5618,7.5312,7.5618,96800.0
2005-10-19 13:35:00,9.89,9.92,9.89,9.89,68800.0,7.5541,7.577,7.5541,7.5541,68800.0
2005-10-19 13:40:00,9.89,9.91,9.89,9.9,71600.0,7.5541,7.5694,7.5541,7.5618,71600.0
2005-10-19 13:45:00,9.91,9.93,9.91,9.91,40000.0,7.5694,7.5847,7.5694,7.5694,40000.0
2005-10-19 13:50:00,9.92,9.93,9.91,9.92,32800.0,7.577,7.5847,7.5694,7.577,32800.0
2005-10-19 13:55:00,9.91,9.93,9.91,9.93,40000.0,7.5694,7.5847,7.5694,7.5847,40000.0
2005-10-19 14:00:00,9.93,9.94,9.91,9.93,69200.0,7.5847,7.5923,7.5694,7.5847,69200.0
2005-10-19 14:05:00,9.93,9.97,9.93,9.97,54000.0,7.5847,7.6152,7.5847,7.6152,54000.0
2005-10-19 14:10:00,9.97,9.99,9.95,9.95,50400.0,7.6152,7.6305,7.5999,7.5999,50400.0
2005-10-19 14:15:00,9.95,9.96,9.94,9.95,35200.0,7.5999,7.6076,7.5923,7.5999,35200.0
2005-10-19 14:20:00,9.94,9.94,9.91,9.92,39600.0,7.5923,7.5923,7.5694,7.577,39600.0
2005-10-19 14:25:00,9.92,10.0,9.92,10.0,106400.0,7.577,7.6381,7.577,7.6381,106400.0
2005-10-19 14:30:00,10.0,10.0,9.96,9.97,134800.0,7.6381,7.6381,7.6076,7.6152,134800.0
2005-10-19 14:35:00,9.97,9.99,9.94,9.96,114000.0,7.6152,7.6305,7.5923,7.6076,114000.0
2005-10-19 14:40:00,9.96,9.97,9.95,9.95,51200.0,7.6076,7.6152,7.5999,7.5999,51200.0
2005-10-19 14:45:00,9.95,9.96,9.95,9.95,47600.0,7.5999,7.6076,7.5999,7.5999,47600.0
2005-10-19 14:50:00,9.95,9.97,9.95,9.96,51200.0,7.5999,7.6152,7.5999,7.6076,51200.0
2005-10-19 14:55:00,9.96,9.97,9.95,9.96,50400.0,7.6076,7.6152,7.5999,7.6076,50400.0
2005-10-19 15:00:00,9.96,9.98,9.96,9.97,74000.0,7.6076,7.6229,7.6076,7.6152,74000.0
2005-10-19 15:05:00,9.98,9.99,9.96,9.96,154000.0,7.6229,7.6305,7.6076,7.6076,154000.0
2005-10-19 15:10:00,9.97,9.97,9.96,9.96,165200.0,7.6152,7.6152,7.6076,7.6076,165200.0
2005-10-19 15:15:00,9.96,9.96,9.95,9.95,81600.0,7.6076,7.6076,7.5999,7.5999,81600.0
2005-10-19 15:20:00,9.95,9.98,9.95,9.97,387200.0,7.5999,7.6229,7.5999,7.6152,387200.0
2005-10-19 15:25:00,9.98,9.99,9.96,9.99,96800.0,7.6229,7.6305,7.6076,7.6305,96800.0
2005-10-19 15:30:00,9.99,9.99,9.97,9.98,68000.0,7.6305,7.6305,7.6152,7.6229,68000.0
2005-10-19 15:35:00,9.97,9.97,9.94,9.95,240400.0,7.6152,7.6152,7.5923,7.5999,240400.0
2005-10-19 15:40:00,9.95,9.97,9.94,9.97,132400.0,7.5999,7.6152,7.5923,7.6152,132400.0
2005-10-19 15:45:00,9.97,9.97,9.95,9.96,59600.0,7.6152,7.6152,7.5999,7.6076,59600.0
2005-10-19 15:50:00,9.96,9.97,9.95,9.97,96800.0,7.6076,7.6152,7.5999,7.6152,96800.0
2005-10-19 15:55:00,9.97,9.98,9.96,9.98,167200.0,7.6152,7.6229,7.6076,7.6229,167200.0
2005-10-20 09:30:00,9.97,10.02,9.97,9.99,93600.0,7.6152,7.6534,7.6152,7.6305,93600.0
2005-10-20 09:35:00,9.99,10.0,9.91,9.91,40000.0,7.6305,7.6381,7.5694,7.5694,40000.0
2005-10-20 09:40:00,9.92,9.96,9.9,9.96,68000.0,7.577,7.6076,7.5618,7.6076,68000.0
2005-10-20 09:45:00,9.96,9.96,9.91,9.94,98000.0,7.6076,7.6076,7.5694,7.5923,98000.0
2005-10-20 09:50:00,9.94,9.94,9.92,9.92,93200.0,7.5923,7.5923,7.577,7.577,93200.0
2005-10-20 09:55:00,9.92,9.92,9.91,9.92,77200.0,7.577,7.577,7.5694,7.577,77200.0
2005-10-20 10:00:00,9.92,9.95,9.9,9.91,55600.0,7.577,7.5999,7.5618,7.5694,55600.0
2005-10-20 10:05:00,9.9,9.9,9.87,9.87,136000.0,7.5618,7.5618,7.5388,7.5388,136000.0
2005-10-20 10:10:00,9.87,9.88,9.87,9.88,68800.0,7.5388,7.5465,7.5388,7.5465,68800.0
2005-10-20 10:15:00,9.88,9.89,9.88,9.88,69600.0,7.5465,7.5541,7.5465,7.5465,69600.0
2005-10-20 10:20:00,9.88,9.88,9.85,9.87,96000.0,7.5465,7.5465,7.5236,7.5388,96000.0
2005-10-20 10:25:00,9.88,9.88,9.86,9.86,60000.0,7.5465,7.5465,7.5312,7.5312,60000.0
2005-10-20 10:30:00,9.86,9.88,9.85,9.86,61200.0,7.5312,7.5465,7.5236,7.5312,61200.0
2005-10-20 10:35:00,9.87,9.88,9.85,9.85,106000.0,7.5388,7.5465,7.5236,7.5236,106000.0
2005-10-20 10:40:00,9.86,9.87,9.85,9.87,92400.0,7.5312,7.5388,7.5236,7.5388,92400.0
2005-10-20 10:45:00,9.87,9.87,9.84,9.87,60000.0,7.5388,7.5388,7.5159,7.5388,60000.0
2005-10-20 10:50:00,9.86,9.89,9.86,9.87,67600.0,7.5312,7.5541,7.5312,7.5388,67600.0
2005-10-20 10:55:00,9.87,9.87,9.84,9.84,47200.0,7.5388,7.5388,7.5159,7.5159,47200.0
2005-10-20 11:00:00,9.85,9.86,9.84,9.85,100800.0,7.5236,7.5312,7.5159,7.5236,100800.0
2005-10-20 11:05:00,9.85,9.86,9.84,9.84,84800.0,7.5236,7.5312,7.5159,7.5159,84800.0
2005-10-20 11:10:00,9.84,9.85,9.84,9.85,75200.0,7.5159,7.5236,7.5159,7.5236,75200.0
2005-10-20 11:15:00,9.84,9.84,9.81,9.82,78800.0,7.5159,7.5159,7.493,7.5007,78800.0
2005-10-20 11:20:00,9.82,9.86,9.82,9.86,34400.0,7.5007,7.5312,7.5007,7.5312,34400.0
2005-10-20 11:25:00,9.86,9.9,9.86,9.89,51200.0,7.5312,7.5618,7.5312,7.5541,51200.0
2005-10-20 11:30:00,9.89,9.89,9.88,9.88,16000.0,7.5541,7.5541,7.5465,7.5465,16000.0
2005-10-20 11:35:00,9.88,9.9,9.88,9.89,35200.0,7.5465,7.5618,7.5465,7.5541,35200.0
2005-10-20 11:40:00,9.89,9.89,9.87,9.88,31600.0,7.5541,7.5541,7.5388,7.5465,31600.0
2005-10-20 11:45:00,9.87,9.88,9.84,9.84,34800.0,7.5388,7.5465,7.5159,7.5159,34800.0
2005-10-20 11:50:00,9.85,9.85,9.85,9.85,18800.0,7.5236,7.5236,7.5236,7.5236,18800.0
2005-10-20 11:55:00,9.85,9.86,9.84,9.86,33600.0,7.5236,7.5312,7.5159,7.5312,33600.0
2005-10-20 12:00:00,9.86,9.88,9.85,9.86,40400.0,7.5312,7.5465,7.5236,7.5312,40400.0
2005-10-20 12:05:00,9.86,9.86,9.84,9.85,31200.0,7.5312,7.5312,7.5159,7.5236,31200.0
2005-10-20 12:10:00,9.85,9.86,9.84,9.86,39600.0,7.5236,7.5312,7.5159,7.5312,39600.0
2005-10-20 12:15:00,9.86,9.88,9.86,9.88,38800.0,7.5312,7.5465,7.5312,7.5465,38800.0
2005-10-20 12:20:00,9.87,9.87,9.85,9.87,33200.0,7.5388,7.5388,7.5236,7.5388,33200.0
2005-10-20 12:25:00,9.88,9.88,9.88,9.88,39600.0,7.5465,7.5465,7.5465,7.5465,39600.0
2005-10-20 12:30:00,9.88,9.88,9.86,9.88,40800.0,7.5465,7.5465,7.5312,7.5465,40800.0
2005-10-20 12:35:00,9.88,9.88,9.87,9.87,23200.0,7.5465,7.5465,7.5388,7.5388,23200.0
2005-10-20 12:40:00,9.87,9.87,9.87,9.87,6800.0,7.5388,7.5388,7.5388,7.5388,6800.0
2005-10-20 12:45:00,9.87,9.88,9.87,9.87,22000.0,7.5388,7.5465,7.5388,7.5388,22000.0
2005-10-20 12:50:00,9.87,9.87,9.86,9.86,6400.0,7.5388,7.5388,7.5312,7.5312,6400.0
2005-10-20 12:55:00,9.86,9.88,9.86,9.88,55200.0,7.5312,7.5465,7.5312,7.5465,55200.0
2005-10-20 13:00:00,9.88,9.88,9.88,9.88,50000.0,7.5465,7.5465,7.5465,7.5465,50000.0
2005-10-20 13:05:00,9.88,9.91,9.88,9.9,52000.0,7.5465,7.5694,7.5465,7.5618,52000.0
2005-10-20 13:10:00,9.89,9.9,9.88,9.89,83600.0,7.5541,7.5618,7.5465,7.5541,83600.0
2005-10-20 13:15:00,9.89,9.89,9.87,9.87,34800.0,7.5541,7.5541,7.5388,7.5388,34800.0
2005-10-20 13:20:00,9.87,9.88,9.87,9.88,26800.0,7.5388,7.5465,7.5388,7.5465,26800.0
2005-10-20 13:25:00,9.87,9.88,9.85,9.86,28400.0,7.5388,7.5465,7.5236,7.5312,28400.0
2005-10-20 13:30:00,9.86,9.86,9.85,9.86,8800.0,7.5312,7.5312,7.5236,7.5312,8800.0
2005-10-20 13:35:00,9.87,9.87,9.85,9.85,21600.0,7.5388,7.5388,7.5236,7.5236,21600.0
2005-10-20 13:40:00,9.86,9.87,9.85,9.86,8400.0,7.5312,7.5388,7.5236,7.5312,8400.0
2005-10-20 13:45:00,9.86,9.86,9.84,9.84,25600.0,7.5312,7.5312,7.5159,7.5159,25600.0
2005-10-20 13:50:00,9.84,9.84,9.83,9.84,61200.0,7.5159,7.5159,7.5083,7.5159,61200.0
2005-10-20 13:55:00,9.84,9.84,9.81,9.83,21600.0,7.5159,7.5159,7.493,7.5083,21600.0
2005-10-20 14:00:00,9.83,9.83,9.81,9.83,27200.0,7.5083,7.5083,7.493,7.5083,27200.0
2005-10-20 14:05:00,9.83,9.83,9.81,9.81,24800.0,7.5083,7.5083,7.493,7.493,24800.0
2005-10-20 14:10:00,9.81,9.83,9.8,9.81,44400.0,7.493,7.5083,7.4854,7.493,44400.0
2005-10-20 14:15:00,9.81,9.81,9.78,9.79,32400.0,7.493,7.493,7.4701,7.4777,32400.0
2005-10-20 14:20:00,9.79,9.8,9.75,9.75,62400.0,7.4777,7.4854,7.4472,7.4472,62400.0
2005-10-20 14:25:00,9.75,9.77,9.75,9.77,28400.0,7.4472,7.4625,7.4472,7.4625,28400.0
2005-10-20 14:30:00,9.77,9.78,9.77,9.78,34400.0,7.4625,7.4701,7.4625,7.4701,34400.0
2005-10-20 14:35:00,9.78,9.78,9.77,9.78,18000.0,7.4701,7.4701,7.4625,7.4701,18000.0
2005-10-20 14:40:00,9.78,9.79,9.77,9.78,23200.0,7.4701,7.4777,7.4625,7.4701,23200.0
2005-10-20 14:45:00,9.78,9.79,9.78,9.78,6000.0,7.4701,7.4777,7.4701,7.4701,6000.0
2005-10-20 14:50:00,9.78,9.78,9.78,9.78,9600.0,7.4701,7.4701,7.4701,7.4701,9600.0
2005-10-20 14:55:00,9.78,9.78,9.76,9.78,30800.0,7.4701,7.4701,7.4548,7.4701,30800.0
2005-10-20 15:00:00,9.79,9.79,9.78,9.78,20000.0,7.4777,7.4777,7.4701,7.4701,20000.0
2005-10-20 15:05:00,9.78,9.78,9.78,9.78,22000.0,7.4701,7.4701,7.4701,7.4701,22000.0
2005-10-20 15:10:00,9.78,9.78,9.74,9.74,70800.0,7.4701,7.4701,7.4395,7.4395,70800.0
2005-10-20 15:15:00,9.74,9.76,9.72,9.72,70800.0,7.4395,7.4548,7.4243,7.4243,70800.0
2005-10-20 15:20:00,9.72,9.72,9.7,9.72,41200.0,7.4243,7.4243,7.409,7.4243,41200.0
2005-10-20 15:25:00,9.72,9.72,9.67,9.7,106400.0,7.4243,7.4243,7.3861,7.409,106400.0
2005-10-20 15:30:00,9.7,9.78,9.7,9.75,179200.0,7.409,7.4701,7.409,7.4472,179200.0
2005-10-20 15:35:00,9.77,9.8,9.75,9.77,168400.0,7.4625,7.4854,7.4472,7.4625,168400.0
2005-10-20 15:40:00,9.77,9.78,9.72,9.74,114000.0,7.4625,7.4701,7.4243,7.4395,114000.0
2005-10-20 15:45:00,9.74,9.77,9.74,9.76,174800.0,7.4395,7.4625,7.4395,7.4548,174800.0
2005-10-20 15:50:00,9.77,9.77,9.73,9.76,98800.0,7.4625,7.4625,7.4319,7.4548,98800.0
2005-10-20 15:55:00,9.76,9.77,9.74,9.74,188400.0,7.4548,7.4625,7.4395,7.4395,188400.0
2005-10-21 09:30:00,9.81,9.95,9.8,9.9,1746000.0,7.493,7.5999,7.4854,7.5618,1746000.0
2005-10-21 09:35:00,9.86,9.88,9.85,9.85,51200.0,7.5312,7.5465,7.5236,7.5236,51200.0
2005-10-21 09:40:00,9.85,9.87,9.85,9.86,99200.0,7.5236,7.5388,7.5236,7.5312,99200.0
2005-10-21 09:45:00,9.86,9.87,9.82,9.85,90800.0,7.5312,7.5388,7.5007,7.5236,90800.0
2005-10-21 09:50:00,9.85,9.86,9.81,9.81,36000.0,7.5236,7.5312,7.493,7.493,36000.0
2005-10-21 09:55:00,9.82,9.84,9.81,9.84,29600.0,7.5007,7.5159,7.493,7.5159,29600.0
2005-10-21 10:00:00,9.85,9.85,9.81,9.82,54800.0,7.5236,7.5236,7.493,7.5007,54800.0
2005-10-21 10:05:00,9.82,9.84,9.82,9.83,68800.0,7.5007,7.5159,7.5007,7.5083,68800.0
2005-10-21 10:10:00,9.83,9.86,9.83,9.86,78000.0,7.5083,7.5312,7.5083,7.5312,78000.0
2005-10-21 10:15:00,9.86,9.87,9.86,9.86,39600.0,7.5312,7.5388,7.5312,7.5312,39600.0
2005-10-21 10:20:00,9.86,9.86,9.83,9.85,49200.0,7.5312,7.5312,7.5083,7.5236,49200.0
2005-10-21 10:25:00,9.85,9.87,9.85,9.86,58800.0,7.5236,7.5388,7.5236,7.5312,58800.0
2005-10-21 10:30:00,9.87,9.87,9.85,9.85,40400.0,7.5388,7.5388,7.5236,7.5236,40400.0
2005-10-21 10:35:00,9.85,9.85,9.83,9.85,25600.0,7.5236,7.5236,7.5083,7.5236,25600.0
2005-10-21 10:40:00,9.85,9.85,9.81,9.81,32000.0,7.5236,7.5236,7.493,7.493,32000.0
2005-10-21 10:45:00,9.81,9.81,9.79,9.79,66400.0,7.493,7.493,7.4777,7.4777,66400.0
2005-10-21 10:50:00,9.79,9.81,9.79,9.81,18400.0,7.4777,7.493,7.4777,7.493,18400.0
2005-10-21 10:55:00,9.8,9.81,9.78,9.79,35600.0,7.4854,7.493,7.4701,7.4777,35600.0
2005-10-21 11:00:00,9.79,9.81,9.79,9.79,45200.0,7.4777,7.493,7.4777,7.4777,45200.0
2005-10-21 11:05:00,9.8,9.83,9.79,9.83,40800.0,7.4854,7.5083,7.4777,7.5083,40800.0
2005-10-21 11:10:00,9.83,9.83,9.8,9.8,24400.0,7.5083,7.5083,7.4854,7.4854,24400.0
2005-10-21 11:15:00,9.81,9.81,9.79,9.8,10800.0,7.493,7.493,7.4777,7.4854,10800.0
2005-10-21 11:20:00,9.8,9.81,9.8,9.81,17600.0,7.4854,7.493,7.4854,7.493,17600.0
2005-10-21 11:25:00,9.81,9.81,9.8,9.81,28000.0,7.493,7.493,7.4854,7.493,28000.0
2005-10-21 11:30:00,9.81,9.81,9.8,9.81,16800.0,7.493,7.493,7.4854,7.493,16800.0
2005-10-21 11:35:00,9.81,9.82,9.8,9.8,24400.0,7.493,7.5007,7.4854,7.4854,24400.0
2005-10-21 11:40:00,9.8,9.8,9.78,9.78,91200.0,7.4854,7.4854,7.4701,7.4701,91200.0
2005-10-21 11:45:00,9.78,9.78,9.76,9.77,42000.0,7.4701,7.4701,7.4548,7.4625,42000.0
2005-10-21 11:50:00,9.77,9.77,9.72,9.72,95600.0,7.4625,7.4625,7.4243,7.4243,95600.0
2005-10-21 11:55:00,9.71,9.75,9.7,9.74,60800.0,7.4166,7.4472,7.409,7.4395,60800.0
2005-10-21 12:00:00,9.75,9.76,9.73,9.73,31600.0,7.4472,7.4548,7.4319,7.4319,31600.0
2005-10-21 12:05:00,9.73,9.75,9.73,9.75,22800.0,7.4319,7.4472,7.4319,7.4472,22800.0
2005-10-21 12:10:00,9.75,9.77,9.75,9.77,52000.0,7.4472,7.4625,7.4472,7.4625,52000.0
2005-10-21 12:15:00,9.76,9.77,9.74,9.74,56400.0,7.4548,7.4625,7.4395,7.4395,56400.0
2005-10-21 12:20:00,9.74,9.76,9.74,9.76,29200.0,7.4395,7.4548,7.4395,7.4548,29200.0
2005-10-21 12:25:00,9.76,9.78,9.75,9.78,36400.0,7.4548,7.4701,7.4472,7.4701,36400.0
2005-10-21 12:30:00,9.78,9.78,9.76,9.76,16400.0,7.4701,7.4701,7.4548,7.4548,16400.0
2005-10-21 12:35:00,9.76,9.78,9.75,9.78,23200.0,7.4548,7.4701,7.4472,7.4701,23200.0
2005-10-21 12:40:00,9.77,9.77,9.74,9.76,42400.0,7.4625,7.4625,7.4395,7.4548,42400.0
2005-10-21 12:45:00,9.77,9.79,9.76,9.79,14000.0,7.4625,7.4777,7.4548,7.4777,14000.0
2005-10-21 12:50:00,9.78,9.85,9.78,9.84,68400.0,7.4701,7.5236,7.4701,7.5159,68400.0
2005-10-21 12:55:00,9.83,9.85,9.82,9.85,10000.0,7.5083,7.5236,7.5007,7.5236,10000.0
2005-10-21 13:00:00,9.85,9.85,9.82,9.83,14400.0,7.5236,7.5236,7.5007,7.5083,14400.0
2005-10-21 13:05:00,9.83,9.84,9.83,9.83,11200.0,7.5083,7.5159,7.5083,7.5083,11200.0
2005-10-21 13:10:00,9.83,9.84,9.83,9.84,34800.0,7.5083,7.5159,7.5083,7.5159,34800.0
2005-10-21 13:15:00,9.84,9.85,9.84,9.85,57200.0,7.5159,7.5236,7.5159,7.5236,57200.0
2005-10-21 13:20:00,9.85,9.85,9.85,9.85,65200.0,7.5236,7.5236,7.5236,7.5236,65200.0
2005-10-21 13:25:00,9.85,9.85,9.85,9.85,44800.0,7.5236,7.5236,7.5236,7.5236,44800.0
2005-10-21 13:30:00,9.85,9.9,9.85,9.88,83200.0,7.5236,7.5618,7.5236,7.5465,83200.0
2005-10-21 13:35:00,9.88,9.88,9.86,9.87,6400.0,7.5465,7.5465,7.5312,7.5388,6400.0
2005-10-21 13:40:00,9.87,9.88,9.86,9.86,22800.0,7.5388,7.5465,7.5312,7.5312,22800.0
2005-10-21 13:45:00,9.86,9.87,9.85,9.87,20800.0,7.5312,7.5388,7.5236,7.5388,20800.0
2005-10-21 13:50:00,9.87,9.87,9.85,9.85,31200.0,7.5388,7.5388,7.5236,7.5236,31200.0
2005-10-21 13:55:00,9.85,9.86,9.85,9.86,10000.0,7.5236,7.5312,7.5236,7.5312,10000.0
2005-10-21 14:00:00,9.86,9.88,9.85,9.88,12400.0,7.5312,7.5465,7.5236,7.5465,12400.0
2005-10-21 14:05:00,9.89,9.89,9.86,9.86,42400.0,7.5541,7.5541,7.5312,7.5312,42400.0
2005-10-21 14:10:00,9.86,9.89,9.86,9.88,42400.0,7.5312,7.5541,7.5312,7.5465,42400.0
2005-10-21 14:15:00,9.88,9.89,9.88,9.88,25600.0,7.5465,7.5541,7.5465,7.5465,25600.0
2005-10-21 14:20:00,9.88,9.88,9.87,9.87,14800.0,7.5465,7.5465,7.5388,7.5388,14800.0
2005-10-21 14:25:00,9.88,9.88,9.87,9.88,36800.0,7.5465,7.5465,7.5388,7.5465,36800.0
2005-10-21 14:30:00,9.88,9.9,9.88,9.88,16000.0,7.5465,7.5618,7.5465,7.5465,16000.0
2005-10-21 14:35:00,9.89,9.89,9.87,9.88,28800.0,7.5541,7.5541,7.5388,7.5465,28800.0
2005-10-21 14:40:00,9.88,9.89,9.87,9.89,36400.0,7.5465,7.5541,7.5388,7.5541,36400.0
2005-10-21 14:45:00,9.89,9.89,9.88,9.88,30800.0,7.5541,7.5541,7.5465,7.5465,30800.0
2005-10-21 14:50:00,9.88,9.89,9.88,9.88,17600.0,7.5465,7.5541,7.5465,7.5465,17600.0
2005-10-21 14:55:00,9.88,9.91,9.88,9.89,58400.0,7.5465,7.5694,7.5465,7.5541,58400.0
2005-10-21 15:00:00,9.89,9.89,9.87,9.88,40400.0,7.5541,7.5541,7.5388,7.5465,40400.0
2005-10-21 15:05:00,9.88,9.88,9.87,9.87,82000.0,7.5465,7.5465,7.5388,7.5388,82000.0
2005-10-21 15:10:00,9.87,9.89,9.87,9.87,47600.0,7.5388,7.5541,7.5388,7.5388,47600.0
2005-10-21 15:15:00,9.87,9.88,9.87,9.88,22000.0,7.5388,7.5465,7.5388,7.5465,22000.0
2005-10-21 15:20:00,9.88,9.88,9.87,9.88,55600.0,7.5465,7.5465,7.5388,7.5465,55600.0
2005-10-21 15:25:00,9.88,9.89,9.87,9.88,31200.0,7.5465,7.5541,7.5388,7.5465,31200.0
2005-10-21 15:30:00,9.88,9.88,9.87,9.87,17200.0,7.5465,7.5465,7.5388,7.5388,17200.0
2005-10-21 15:35:00,9.88,9.88,9.87,9.88,4400.0,7.5465,7.5465,7.5388,7.5465,4400.0
2005-10-21 15:40:00,9.88,9.88,9.86,9.87,42800.0,7.5465,7.5465,7.5312,7.5388,42800.0
2005-10-21 15:45:00,9.87,9.88,9.86,9.87,72000.0,7.5388,7.5465,7.5312,7.5388,72000.0
2005-10-21 15:50:00,9.87,9.87,9.86,9.86,56000.0,7.5388,7.5388,7.5312,7.5312,56000.0
2005-10-21 15:55:00,9.86,9.88,9.85,9.88,216000.0,7.5312,7.5465,7.5236,7.5465,216000.0
2005-10-24 09:30:00,9.86,9.9,9.84,9.87,51600.0,7.5312,7.5618,7.5159,7.5388,51600.0
2005-10-24 09:35:00,9.88,9.9,9.86,9.87,10800.0,7.5465,7.5618,7.5312,7.5388,10800.0
2005-10-24 09:40:00,9.85,9.89,9.85,9.89,20000.0,7.5236,7.5541,7.5236,7.5541,20000.0
2005-10-24 09:45:00,9.89,9.93,9.87,9.92,27600.0,7.5541,7.5847,7.5388,7.577,27600.0
2005-10-24 09:50:00,9.93,9.99,9.93,9.97,60400.0,7.5847,7.6305,7.5847,7.6152,60400.0
2005-10-24 09:55:00,9.97,9.99,9.94,9.97,51200.0,7.6152,7.6305,7.5923,7.6152,51200.0
2005-10-24 10:00:00,9.98,10.05,9.97,10.04,50400.0,7.6229,7.6763,7.6152,7.6687,50400.0
2005-10-24 10:05:00,10.03,10.04,9.99,10.0,27600.0,7.6611,7.6687,7.6305,7.6381,27600.0
2005-10-24 10:10:00,10.0,10.01,9.97,9.99,44000.0,7.6381,7.6458,7.6152,7.6305,44000.0
2005-10-24 10:15:00,9.98,10.01,9.98,10.01,19200.0,7.6229,7.6458,7.6229,7.6458,19200.0
2005-10-24 10:20:00,10.0,10.0,9.97,9.99,62400.0,7.6381,7.6381,7.6152,7.6305,62400.0
2005-10-24 10:25:00,9.99,10.01,9.97,9.97,60800.0,7.6305,7.6458,7.6152,7.6152,60800.0
2005-10-24 10:30:00,9.97,10.01,9.96,10.01,22400.0,7.6152,7.6458,7.6076,7.6458,22400.0
2005-10-24 10:35:00,10.0,10.0,9.97,9.98,32000.0,7.6381,7.6381,7.6152,7.6229,32000.0
2005-10-24 10:40:00,9.98,9.98,9.92,9.96,47200.0,7.6229,7.6229,7.577,7.6076,47200.0
2005-10-24 10:45:00,9.97,9.97,9.9,9.94,41600.0,7.6152,7.6152,7.5618,7.5923,41600.0
2005-10-24 10:50:00,9.93,9.93,9.9,9.93,36400.0,7.5847,7.5847,7.5618,7.5847,36400.0
2005-10-24 10:55:00,9.94,9.95,9.92,9.93,27200.0,7.5923,7.5999,7.577,7.5847,27200.0
2005-10-24 11:00:00,9.93,9.95,9.93,9.95,9200.0,7.5847,7.5999,7.5847,7.5999,9200.0
2005-10-24 11:05:00,9.95,9.96,9.93,9.93,9200.0,7.5999,7.6076,7.5847,7.5847,9200.0
2005-10-24 11:10:00,9.93,9.93,9.91,9.93,11200.0,7.5847,7.5847,7.5694,7.5847,11200.0
2005-10-24 11:15:00,9.93,9.95,9.93,9.94,26400.0,7.5847,7.5999,7.5847,7.5923,26400.0
2005-10-24 11:20:00,9.95,9.95,9.93,9.93,18800.0,7.5999,7.5999,7.5847,7.5847,18800.0
2005-10-24 11:25:00,9.93,9.99,9.93,9.96,31200.0,7.5847,7.6305,7.5847,7.6076,31200.0
2005-10-24 11:30:00,9.97,10.0,9.97,9.98,34800.0,7.6152,7.6381,7.6152,7.6229,34800.0
2005-10-24 11:35:00,9.98,9.99,9.96,9.98,38400.0,7.6229,7.6305,7.6076,7.6229,38400.0
2005-10-24 11:40:00,9.99,9.99,9.97,9.98,27200.0,7.6305,7.6305,7.6152,7.6229,27200.0
2005-10-24 11:45:00,9.98,9.99,9.96,9.99,18400.0,7.6229,7.6305,7.6076,7.6305,18400.0
2005-10-24 11:50:00,9.99,9.99,9.97,9.99,21600.0,7.6305,7.6305,7.6152,7.6305,21600.0
2005-10-24 11:55:00,9.99,9.99,9.98,9.99,27200.0,7.6305,7.6305,7.6229,7.6305,27200.0
2005-10-24 12:00:00,9.99,9.99,9.98,9.99,22400.0,7.6305,7.6305,7.6229,7.6305,22400.0
2005-10-24 12:05:00,9.99,10.02,9.99,10.01,22800.0,7.6305,7.6534,7.6305,7.6458,22800.0
2005-10-24 12:10:00,10.01,10.01,9.99,9.99,23200.0,7.6458,7.6458,7.6305,7.6305,23200.0
2005-10-24 12:15:00,9.99,10.0,9.99,10.0,17200.0,7.6305,7.6381,7.6305,7.6381,17200.0
2005-10-24 12:20:00,10.0,10.03,10.0,10.03,25600.0,7.6381,7.6611,7.6381,7.6611,25600.0
2005-10-24 12:25:00,10.03,10.06,10.01,10.06,36400.0,7.6611,7.684,7.6458,7.684,36400.0
2005-10-24 12:30:00,10.05,10.06,10.03,10.06,43200.0,7.6763,7.684,7.6611,7.684,43200.0
2005-10-24 12:35:00,10.05,10.07,10.04,10.07,127200.0,7.6763,7.6916,7.6687,7.6916,127200.0
2005-10-24 12:40:00,10.07,10.08,10.06,10.07,75600.0,7.6916,7.6992,7.684,7.6916,75600.0
2005-10-24 12:45:00,10.07,10.07,10.06,10.06,20400.0,7.6916,7.6916,7.684,7.684,20400.0
2005-10-24 12:50:00,10.06,10.08,10.06,10.07,23200.0,7.684,7.6992,7.684,7.6916,23200.0
2005-10-24 12:55:00,10.06,10.08,10.06,10.07,15200.0,7.684,7.6992,7.684,7.6916,15200.0
2005-10-24 13:00:00,10.07,10.07,10.04,10.04,27600.0,7.6916,7.6916,7.6687,7.6687,27600.0
2005-10-24 13:05:00,10.05,10.07,10.03,10.07,32400.0,7.6763,7.6916,7.6611,7.6916,32400.0
2005-10-24 13:10:00,10.06,10.09,10.06,10.06,45600.0,7.684,7.7069,7.684,7.684,45600.0
2005-10-24 13:15:00,10.06,10.08,10.05,10.06,53600.0,7.684,7.6992,7.6763,7.684,53600.0
2005-10-24 13:20:00,10.06,10.06,10.04,10.06,24400.0,7.684,7.684,7.6687,7.684,24400.0
2005-10-24 13:25:00,10.05,10.06,10.05,10.06,20400.0,7.6763,7.684,7.6763,7.684,20400.0
2005-10-24 13:30:00,10.06,10.08,10.06,10.07,33600.0,7.684,7.6992,7.684,7.6916,33600.0
2005-10-24 13:35:00,10.08,10.08,10.08,10.08,3600.0,7.6992,7.6992,7.6992,7.6992,3600.0
2005-10-24 13:40:00,10.08,10.09,10.06,10.06,21600.0,7.6992,7.7069,7.684,7.684,21600.0
2005-10-24 13:45:00,10.06,10.08,10.06,10.07,45200.0,7.684,7.6992,7.684,7.6916,45200.0
2005-10-24 13:50:00,10.07,10.08,10.06,10.07,21200.0,7.6916,7.6992,7.684,7.6916,21200.0
2005-10-24 13:55:00,10.08,10.09,10.06,10.07,43600.0,7.6992,7.7069,7.684,7.6916,43600.0
2005-10-24 14:00:00,10.07,10.08,10.06,10.06,60800.0,7.6916,7.6992,7.684,7.684,60800.0
2005-10-24 14:05:00,10.06,10.07,10.06,10.07,52400.0,7.684,7.6916,7.684,7.6916,52400.0
2005-10-24 14:10:00,10.07,10.07,10.06,10.06,52800.0,7.6916,7.6916,7.684,7.684,52800.0
2005-10-24 14:15:00,10.06,10.06,10.05,10.05,28400.0,7.684,7.684,7.6763,7.6763,28400.0
2005-10-24 14:20:00,10.05,10.07,10.05,10.07,28000.0,7.6763,7.6916,7.6763,7.6916,28000.0
2005-10-24 14:25:00,10.06,10.08,10.06,10.07,14000.0,7.684,7.6992,7.684,7.6916,14000.0
2005-10-24 14:30:00,10.06,10.06,10.05,10.06,23600.0,7.684,7.684,7.6763,7.684,23600.0
2005-10-24 14:35:00,10.06,10.08,10.05,10.05,39200.0,7.684,7.6992,7.6763,7.6763,39200.0
2005-10-24 14:40:00,10.05,10.06,10.05,10.06,16800.0,7.6763,7.684,7.6763,7.684,16800.0
2005-10-24 14:45:00,10.06,10.06,10.05,10.05,16800.0,7.684,7.684,7.6763,7.6763,16800.0
2005-10-24 14:50:00,10.05,10.05,10.04,10.04,11200.0,7.6763,7.6763,7.6687,7.6687,11200.0
2005-10-24 14:55:00,10.04,10.04,10.03,10.03,17600.0,7.6687,7.6687,7.6611,7.6611,17600.0
2005-10-24 15:00:00,10.03,10.07,10.03,10.07,40400.0,7.6611,7.6916,7.6611,7.6916,40400.0
2005-10-24 15:05:00,10.06,10.07,10.05,10.05,58400.0,7.684,7.6916,7.6763,7.6763,58400.0
2005-10-24 15:10:00,10.05,10.05,10.04,10.04,43200.0,7.6763,7.6763,7.6687,7.6687,43200.0
2005-10-24 15:15:00,10.04,10.04,10.04,10.04,29200.0,7.6687,7.6687,7.6687,7.6687,29200.0
2005-10-24 15:20:00,10.03,10.03,10.03,10.03,22800.0,7.6611,7.6611,7.6611,7.6611,22800.0
2005-10-24 15:25:00,10.03,10.03,10.03,10.03,23600.0,7.6611,7.6611,7.6611,7.6611,23600.0
2005-10-24 15:30:00,10.03,10.05,10.03,10.03,95600.0,7.6611,7.6763,7.6611,7.6611,95600.0
2005-10-24 15:35:00,10.03,10.04,10.02,10.02,300000.0,7.6611,7.6687,7.6534,7.6534,300000.0
2005-10-24 15:40:00,10.02,10.03,10.01,10.02,264000.0,7.6534,7.6611,7.6458,7.6534,264000.0
2005-10-24 15:45:00,10.02,10.03,10.02,10.03,64800.0,7.6534,7.6611,7.6534,7.6611,64800.0
2005-10-24 15:50:00,10.03,10.06,10.03,10.06,138400.0,7.6611,7.684,7.6611,7.684,138400.0
2005-10-24 15:55:00,10.05,10.09,10.05,10.09,187200.0,7.6763,7.7069,7.6763,7.7069,187200.0
2005-10-25 09:30:00,10.1,10.18,10.08,10.14,144800.0,7.7145,7.7756,7.6992,7.7451,144800.0
2005-10-25 09:35:00,10.14,10.14,10.11,10.13,17200.0,7.7451,7.7451,7.7222,7.7374,17200.0
2005-10-25 09:40:00,10.13,10.16,10.1,10.12,44000.0,7.7374,7.7603,7.7145,7.7298,44000.0
2005-10-25 09:45:00,10.12,10.13,10.11,10.12,42800.0,7.7298,7.7374,7.7222,7.7298,42800.0
2005-10-25 09:50:00,10.11,10.15,10.11,10.11,43200.0,7.7222,7.7527,7.7222,7.7222,43200.0
2005-10-25 09:55:00,10.11,10.15,10.11,10.13,62800.0,7.7222,7.7527,7.7222,7.7374,62800.0
2005-10-25 10:00:00,10.13,10.13,10.06,10.06,54400.0,7.7374,7.7374,7.684,7.684,54400.0
2005-10-25 10:05:00,10.06,10.09,10.03,10.07,51200.0,7.684,7.7069,7.6611,7.6916,51200.0
2005-10-25 10:10:00,10.08,10.11,10.07,10.09,42400.0,7.6992,7.7222,7.6916,7.7069,42400.0
2005-10-25 10:15:00,10.08,10.1,10.06,10.1,23600.0,7.6992,7.7145,7.684,7.7145,23600.0
2005-10-25 10:20:00,10.1,10.1,10.06,10.09,17200.0,7.7145,7.7145,7.684,7.7069,17200.0
2005-10-25 10:25:00,10.09,10.11,10.09,10.11,32000.0,7.7069,7.7222,7.7069,7.7222,32000.0
2005-10-25 10:30:00,10.11,10.11,10.08,10.08,24800.0,7.7222,7.7222,7.6992,7.6992,24800.0
2005-10-25 10:35:00,10.08,10.09,10.06,10.07,17200.0,7.6992,7.7069,7.684,7.6916,17200.0
2005-10-25 10:40:00,10.06,10.1,10.05,10.1,31200.0,7.684,7.7145,7.6763,7.7145,31200.0
2005-10-25 10:45:00,10.09,10.11,10.09,10.1,18800.0,7.7069,7.7222,7.7069,7.7145,18800.0
2005-10-25 10:50:00,10.1,10.1,10.09,10.09,20000.0,7.7145,7.7145,7.7069,7.7069,20000.0
2005-10-25 10:55:00,10.1,10.1,10.09,10.1,14000.0,7.7145,7.7145,7.7069,7.7145,14000.0
2005-10-25 11:00:00,10.09,10.1,10.07,10.08,18800.0,7.7069,7.7145,7.6916,7.6992,18800.0
2005-10-25 11:05:00,10.07,10.07,10.04,10.05,22800.0,7.6916,7.6916,7.6687,7.6763,22800.0
2005-10-25 11:10:00,10.04,10.06,10.04,10.06,20800.0,7.6687,7.684,7.6687,7.684,20800.0
2005-10-25 11:15:00,10.06,10.06,10.03,10.03,19200.0,7.684,7.684,7.6611,7.6611,19200.0
2005-10-25 11:20:00,10.03,10.05,10.03,10.04,18400.0,7.6611,7.6763,7.6611,7.6687,18400.0
2005-10-25 11:25:00,10.05,10.06,10.04,10.05,25200.0,7.6763,7.684,7.6687,7.6763,25200.0
2005-10-25 11:30:00,10.05,10.05,10.03,10.05,20000.0,7.6763,7.6763,7.6611,7.6763,20000.0
2005-10-25 11:35:00,10.05,10.05,10.04,10.04,7600.0,7.6763,7.6763,7.6687,7.6687,7600.0
2005-10-25 11:40:00,10.04,10.06,10.04,10.05,9200.0,7.6687,7.684,7.6687,7.6763,9200.0
2005-10-25 11:45:00,10.05,10.07,10.05,10.07,12000.0,7.6763,7.6916,7.6763,7.6916,12000.0
2005-10-25 11:50:00,10.07,10.08,10.05,10.06,19600.0,7.6916,7.6992,7.6763,7.684,19600.0
2005-10-25 11:55:00,10.06,10.06,10.04,10.04,16400.0,7.684,7.684,7.6687,7.6687,16400.0
2005-10-25 12:00:00,10.04,10.06,10.04,10.05,11600.0,7.6687,7.684,7.6687,7.6763,11600.0
2005-10-25 12:05:00,10.05,10.05,10.04,10.04,19600.0,7.6763,7.6763,7.6687,7.6687,19600.0
2005-10-25 12:10:00,10.05,10.07,10.03,10.05,50400.0,7.6763,7.6916,7.6611,7.6763,50400.0
2005-10-25 12:15:00,10.05,10.06,10.03,10.06,33600.0,7.6763,7.684,7.6611,7.684,33600.0
2005-10-25 12:20:00,10.06,10.07,10.04,10.04,19200.0,7.684,7.6916,7.6687,7.6687,19200.0
2005-10-25 12:25:00,10.03,10.05,10.03,10.05,34400.0,7.6611,7.6763,7.6611,7.6763,34400.0
2005-10-25 12:30:00,10.05,10.07,10.05,10.06,20000.0,7.6763,7.6916,7.6763,7.684,20000.0
2005-10-25 12:35:00,10.06,10.06,10.04,10.05,32800.0,7.684,7.684,7.6687,7.6763,32800.0
2005-10-25 12:40:00,10.05,10.07,10.05,10.06,38000.0,7.6763,7.6916,7.6763,7.684,38000.0
2005-10-25 12:45:00,10.06,10.08,10.06,10.07,19200.0,7.684,7.6992,7.684,7.6916,19200.0
2005-10-25 12:50:00,10.06,10.08,10.06,10.06,14400.0,7.684,7.6992,7.684,7.684,14400.0
2005-10-25 12:55:00,10.06,10.06,10.06,10.06,12800.0,7.684,7.684,7.684,7.684,12800.0
2005-10-25 13:00:00,10.06,10.08,10.05,10.07,40400.0,7.684,7.6992,7.6763,7.6916,40400.0
2005-10-25 13:05:00,10.07,10.08,10.05,10.06,30800.0,7.6916,7.6992,7.6763,7.684,30800.0
2005-10-25 13:10:00,10.06,10.06,10.05,10.06,10800.0,7.684,7.684,7.6763,7.684,10800.0
2005-10-25 13:15:00,10.06,10.08,10.06,10.08,19200.0,7.684,7.6992,7.684,7.6992,19200.0
2005-10-25 13:20:00,10.08,10.09,10.08,10.09,18000.0,7.6992,7.7069,7.6992,7.7069,18000.0
2005-10-25 13:25:00,10.1,10.1,10.08,10.08,20800.0,7.7145,7.7145,7.6992,7.6992,20800.0
2005-10-25 13:30:00,10.08,10.09,10.06,10.07,36800.0,7.6992,7.7069,7.684,7.6916,36800.0
2005-10-25 13:35:00,10.08,10.09,10.07,10.08,32400.0,7.6992,7.7069,7.6916,7.6992,32400.0
2005-10-25 13:40:00,10.08,10.08,10.07,10.08,34800.0,7.6992,7.6992,7.6916,7.6992,34800.0
2005-10-25 13:45:00,10.08,10.08,10.07,10.08,21200.0,7.6992,7.6992,7.6916,7.6992,21200.0
2005-10-25 13:50:00,10.08,10.1,10.08,10.09,16800.0,7.6992,7.7145,7.6992,7.7069,16800.0
2005-10-25 13:55:00,10.09,10.09,10.08,10.08,29200.0,7.7069,7.7069,7.6992,7.6992,29200.0
2005-10-25 14:00:00,10.08,10.1,10.07,10.1,30000.0,7.6992,7.7145,7.6916,7.7145,30000.0
2005-10-25 14:05:00,10.1,10.1,10.06,10.07,27200.0,7.7145,7.7145,7.684,7.6916,27200.0
2005-10-25 14:10:00,10.07,10.09,10.07,10.08,21200.0,7.6916,7.7069,7.6916,7.6992,21200.0
2005-10-25 14:15:00,10.08,10.09,10.08,10.08,12400.0,7.6992,7.7069,7.6992,7.6992,12400.0
2005-10-25 14:20:00,10.08,10.09,10.07,10.08,19600.0,7.6992,7.7069,7.6916,7.6992,19600.0
2005-10-25 14:25:00,10.08,10.1,10.07,10.09,40800.0,7.6992,7.7145,7.6916,7.7069,40800.0
2005-10-25 14:30:00,10.09,10.1,10.07,10.09,44400.0,7.7069,7.7145,7.6916,7.7069,44400.0
2005-10-25 14:35:00,10.09,10.11,10.09,10.09,40000.0,7.7069,7.7222,7.7069,7.7069,40000.0
2005-10-25 14:40:00,10.09,10.1,10.08,10.09,30000.0,7.7069,7.7145,7.6992,7.7069,30000.0
2005-10-25 14:45:00,10.1,10.12,10.09,10.1,36400.0,7.7145,7.7298,7.7069,7.7145,36400.0
2005-10-25 14:50:00,10.1,10.1,10.09,10.1,56400.0,7.7145,7.7145,7.7069,7.7145,56400.0
2005-10-25 14:55:00,10.1,10.1,10.07,10.07,51200.0,7.7145,7.7145,7.6916,7.6916,51200.0
2005-10-25 15:00:00,10.07,10.09,10.06,10.09,52800.0,7.6916,7.7069,7.684,7.7069,52800.0
2005-10-25 15:05:00,10.09,10.09,10.05,10.05,78000.0,7.7069,7.7069,7.6763,7.6763,78000.0
2005-10-25 15:10:00,10.05,10.08,10.04,10.04,64400.0,7.6763,7.6992,7.6687,7.6687,64400.0
2005-10-25 15:15:00,10.04,10.04,10.02,10.03,54400.0,7.6687,7.6687,7.6534,7.6611,54400.0
2005-10-25 15:20:00,10.03,10.05,10.03,10.05,39600.0,7.6611,7.6763,7.6611,7.6763,39600.0
2005-10-25 15:25:00,10.05,10.1,10.04,10.07,287200.0,7.6763,7.7145,7.6687,7.6916,287200.0
2005-10-25 15:30:00,10.07,10.07,10.06,10.06,81200.0,7.6916,7.6916,7.684,7.684,81200.0
2005-10-25 15:35:00,10.06,10.09,10.04,10.08,107200.0,7.684,7.7069,7.6687,7.6992,107200.0
2005-10-25 15:40:00,10.08,10.1,10.07,10.09,92000.0,7.6992,7.7145,7.6916,7.7069,92000.0
2005-10-25 15:45:00,10.08,10.1,10.08,10.1,72400.0,7.6992,7.7145,7.6992,7.7145,72400.0
2005-10-25 15:50:00,10.1,10.11,10.09,10.1,84000.0,7.7145,7.7222,7.7069,7.7145,84000.0
2005-10-25 15:55:00,10.1,10.11,10.09,10.1,186800.0,7.7145,7.7222,7.7069,7.7145,186800.0
2005-10-26 09:30:00,10.1,10.16,10.03,10.09,70400.0,7.7145,7.7603,7.6611,7.7069,70400.0
2005-10-26 09:35:00,10.08,10.12,10.07,10.08,38800.0,7.6992,7.7298,7.6916,7.6992,38800.0
2005-10-26 09:40:00,10.08,10.1,10.06,10.09,21200.0,7.6992,7.7145,7.684,7.7069,21200.0
2005-10-26 09:45:00,10.09,10.1,10.08,10.1,14800.0,7.7069,7.7145,7.6992,7.7145,14800.0
2005-10-26 09:50:00,10.08,10.1,10.06,10.09,17200.0,7.6992,7.7145,7.684,7.7069,17200.0
2005-10-26 09:55:00,10.09,10.1,10.06,10.07,16000.0,7.7069,7.7145,7.684,7.6916,16000.0
2005-10-26 10:00:00,10.07,10.08,10.06,10.08,18400.0,7.6916,7.6992,7.684,7.6992,18400.0
2005-10-26 10:05:00,10.08,10.12,10.07,10.09,35600.0,7.6992,7.7298,7.6916,7.7069,35600.0
2005-10-26 10:10:00,10.09,10.14,10.09,10.13,16000.0,7.7069,7.7451,7.7069,7.7374,16000.0
2005-10-26 10:15:00,10.13,10.15,10.13,10.15,17600.0,7.7374,7.7527,7.7374,7.7527,17600.0
2005-10-26 10:20:00,10.15,10.17,10.09,10.13,91600.0,7.7527,7.768,7.7069,7.7374,91600.0
2005-10-26 10:25:00,10.13,10.15,10.12,10.15,16400.0,7.7374,7.7527,7.7298,7.7527,16400.0
2005-10-26 10:30:00,10.17,10.17,10.13,10.13,9600.0,7.768,7.768,7.7374,7.7374,9600.0
2005-10-26 10:35:00,10.13,10.14,10.1,10.11,176800.0,7.7374,7.7451,7.7145,7.7222,176800.0
2005-10-26 10:40:00,10.11,10.12,10.1,10.11,10400.0,7.7222,7.7298,7.7145,7.7222,10400.0
2005-10-26 10:45:00,10.11,10.13,10.1,10.12,8800.0,7.7222,7.7374,7.7145,7.7298,8800.0
2005-10-26 10:50:00,10.13,10.17,10.13,10.17,28400.0,7.7374,7.768,7.7374,7.768,28400.0
2005-10-26 10:55:00,10.16,10.18,10.14,10.17,35600.0,7.7603,7.7756,7.7451,7.768,35600.0
2005-10-26 11:00:00,10.16,10.16,10.12,10.12,13200.0,7.7603,7.7603,7.7298,7.7298,13200.0
2005-10-26 11:05:00,10.12,10.13,10.11,10.12,14400.0,7.7298,7.7374,7.7222,7.7298,14400.0
2005-10-26 11:10:00,10.12,10.13,10.12,10.13,27200.0,7.7298,7.7374,7.7298,7.7374,27200.0
2005-10-26 11:15:00,10.11,10.12,10.11,10.12,5200.0,7.7222,7.7298,7.7222,7.7298,5200.0
2005-10-26 11:20:00,10.12,10.13,10.11,10.12,10000.0,7.7298,7.7374,7.7222,7.7298,10000.0
2005-10-26 11:25:00,10.11,10.14,10.11,10.13,27200.0,7.7222,7.7451,7.7222,7.7374,27200.0
2005-10-26 11:30:00,10.14,10.14,10.11,10.11,13200.0,7.7451,7.7451,7.7222,7.7222,13200.0
2005-10-26 11:35:00,10.11,10.13,10.11,10.11,5600.0,7.7222,7.7374,7.7222,7.7222,5600.0
2005-10-26 11:40:00,10.11,10.13,10.1,10.11,25200.0,7.7222,7.7374,7.7145,7.7222,25200.0
2005-10-26 11:45:00,10.1,10.11,10.09,10.11,23200.0,7.7145,7.7222,7.7069,7.7222,23200.0
2005-10-26 11:50:00,10.11,10.11,10.1,10.1,13600.0,7.7222,7.7222,7.7145,7.7145,13600.0
2005-10-26 11:55:00,10.1,10.1,10.1,10.1,25600.0,7.7145,7.7145,7.7145,7.7145,25600.0
2005-10-26 12:00:00,10.1,10.1,10.07,10.08,20000.0,7.7145,7.7145,7.6916,7.6992,20000.0
2005-10-26 12:05:00,10.08,10.08,10.06,10.06,12400.0,7.6992,7.6992,7.684,7.684,12400.0
2005-10-26 12:10:00,10.06,10.07,10.05,10.07,16400.0,7.684,7.6916,7.6763,7.6916,16400.0
2005-10-26 12:15:00,10.06,10.09,10.06,10.09,26400.0,7.684,7.7069,7.684,7.7069,26400.0
2005-10-26 12:20:00,10.09,10.09,10.08,10.08,16400.0,7.7069,7.7069,7.6992,7.6992,16400.0
2005-10-26 12:25:00,10.08,10.08,10.06,10.07,8000.0,7.6992,7.6992,7.684,7.6916,8000.0
2005-10-26 12:30:00,10.07,10.08,10.07,10.08,8000.0,7.6916,7.6992,7.6916,7.6992,8000.0
2005-10-26 12:35:00,10.07,10.08,10.06,10.06,16400.0,7.6916,7.6992,7.684,7.684,16400.0
2005-10-26 12:40:00,10.06,10.06,10.04,10.05,13600.0,7.684,7.684,7.6687,7.6763,13600.0
2005-10-26 12:45:00,10.05,10.06,10.05,10.06,16400.0,7.6763,7.684,7.6763,7.684,16400.0
2005-10-26 12:50:00,10.06,10.06,10.06,10.06,5600.0,7.684,7.684,7.684,7.684,5600.0
2005-10-26 12:55:00,10.06,10.07,10.06,10.06,11600.0,7.684,7.6916,7.684,7.684,11600.0
2005-10-26 13:00:00,10.06,10.08,10.06,10.07,10800.0,7.684,7.6992,7.684,7.6916,10800.0
2005-10-26 13:05:00,10.07,10.08,10.04,10.05,34800.0,7.6916,7.6992,7.6687,7.6763,34800.0
2005-10-26 13:10:00,10.05,10.07,10.02,10.03,130000.0,7.6763,7.6916,7.6534,7.6611,130000.0
2005-10-26 13:15:00,10.03,10.03,10.01,10.02,24800.0,7.6611,7.6611,7.6458,7.6534,24800.0
2005-10-26 13:20:00,10.01,10.03,10.01,10.03,26800.0,7.6458,7.6611,7.6458,7.6611,26800.0
2005-10-26 13:25:00,10.04,10.05,10.03,10.05,15200.0,7.6687,7.6763,7.6611,7.6763,15200.0
2005-10-26 13:30:00,10.05,10.07,10.04,10.04,42800.0,7.6763,7.6916,7.6687,7.6687,42800.0
2005-10-26 13:35:00,10.05,10.05,10.04,10.05,3600.0,7.6763,7.6763,7.6687,7.6763,3600.0
2005-10-26 13:40:00,10.03,10.03,10.01,10.02,26400.0,7.6611,7.6611,7.6458,7.6534,26400.0
2005-10-26 13:45:00,10.02,10.02,10.0,10.01,46800.0,7.6534,7.6534,7.6381,7.6458,46800.0
2005-10-26 13:50:00,10.01,10.04,10.01,10.04,46000.0,7.6458,7.6687,7.6458,7.6687,46000.0
2005-10-26 13:55:00,10.04,10.06,10.04,10.06,34400.0,7.6687,7.684,7.6687,7.684,34400.0
2005-10-26 14:00:00,10.05,10.08,10.05,10.08,36400.0,7.6763,7.6992,7.6763,7.6992,36400.0
2005-10-26 14:05:00,10.08,10.08,10.06,10.07,20000.0,7.6992,7.6992,7.684,7.6916,20000.0
2005-10-26 14:10:00,10.07,10.08,10.07,10.08,16000.0,7.6916,7.6992,7.6916,7.6992,16000.0
2005-10-26 14:15:00,10.08,10.09,10.06,10.06,30800.0,7.6992,7.7069,7.684,7.684,30800.0
2005-10-26 14:20:00,10.07,10.12,10.07,10.12,38800.0,7.6916,7.7298,7.6916,7.7298,38800.0
2005-10-26 14:25:00,10.12,10.12,10.09,10.09,16400.0,7.7298,7.7298,7.7069,7.7069,16400.0
2005-10-26 14:30:00,10.08,10.09,10.06,10.07,30400.0,7.6992,7.7069,7.684,7.6916,30400.0
2005-10-26 14:35:00,10.07,10.07,10.05,10.06,21200.0,7.6916,7.6916,7.6763,7.684,21200.0
2005-10-26 14:40:00,10.06,10.06,10.04,10.05,24000.0,7.684,7.684,7.6687,7.6763,24000.0
2005-10-26 14:45:00,10.05,10.06,10.04,10.06,33600.0,7.6763,7.684,7.6687,7.684,33600.0
2005-10-26 14:50:00,10.06,10.07,10.06,10.06,23200.0,7.684,7.6916,7.684,7.684,23200.0
2005-10-26 14:55:00,10.06,10.07,10.05,10.05,35200.0,7.684,7.6916,7.6763,7.6763,35200.0
2005-10-26 15:00:00,10.06,10.06,10.05,10.05,17600.0,7.684,7.684,7.6763,7.6763,17600.0
2005-10-26 15:05:00,10.06,10.08,10.06,10.07,52800.0,7.684,7.6992,7.684,7.6916,52800.0
2005-10-26 15:10:00,10.07,10.07,10.04,10.04,14000.0,7.6916,7.6916,7.6687,7.6687,14000.0
2005-10-26 15:15:00,10.04,10.06,10.04,10.05,26000.0,7.6687,7.684,7.6687,7.6763,26000.0
2005-10-26 15:20:00,10.06,10.06,10.04,10.05,35200.0,7.684,7.684,7.6687,7.6763,35200.0
2005-10-26 15:25:00,10.05,10.05,10.03,10.03,35200.0,7.6763,7.6763,7.6611,7.6611,35200.0
2005-10-26 15:30:00,10.04,10.04,10.01,10.01,66400.0,7.6687,7.6687,7.6458,7.6458,66400.0
2005-10-26 15:35:00,10.01,10.03,9.99,10.02,46400.0,7.6458,7.6611,7.6305,7.6534,46400.0
2005-10-26 15:40:00,10.01,10.01,9.99,10.0,63600.0,7.6458,7.6458,7.6305,7.6381,63600.0
2005-10-26 15:45:00,10.0,10.0,9.99,9.99,57600.0,7.6381,7.6381,7.6305,7.6305,57600.0
2005-10-26 15:50:00,9.99,10.0,9.98,9.99,64000.0,7.6305,7.6381,7.6229,7.6305,64000.0
2005-10-26 15:55:00,9.99,10.01,9.99,10.01,55600.0,7.6305,7.6458,7.6305,7.6458,55600.0
2005-10-27 09:30:00,10.0,10.08,9.97,10.06,49200.0,7.6381,7.6992,7.6152,7.684,49200.0
2005-10-27 09:35:00,10.07,10.07,9.99,10.01,24800.0,7.6916,7.6916,7.6305,7.6458,24800.0
2005-10-27 09:40:00,10.0,10.03,9.98,10.03,52400.0,7.6381,7.6611,7.6229,7.6611,52400.0
2005-10-27 09:45:00,10.04,10.06,10.02,10.06,23200.0,7.6687,7.684,7.6534,7.684,23200.0
2005-10-27 09:50:00,10.06,10.06,10.02,10.04,15600.0,7.684,7.684,7.6534,7.6687,15600.0
2005-10-27 09:55:00,10.02,10.05,10.01,10.05,32400.0,7.6534,7.6763,7.6458,7.6763,32400.0
2005-10-27 10:00:00,10.05,10.07,10.03,10.07,18400.0,7.6763,7.6916,7.6611,7.6916,18400.0
2005-10-27 10:05:00,10.06,10.06,10.0,10.0,18800.0,7.684,7.684,7.6381,7.6381,18800.0
2005-10-27 10:10:00,10.01,10.02,10.0,10.01,34400.0,7.6458,7.6534,7.6381,7.6458,34400.0
2005-10-27 10:15:00,10.01,10.03,10.01,10.03,13600.0,7.6458,7.6611,7.6458,7.6611,13600.0
2005-10-27 10:20:00,10.02,10.02,10.0,10.01,12400.0,7.6534,7.6534,7.6381,7.6458,12400.0
2005-10-27 10:25:00,10.0,10.02,10.0,10.02,14000.0,7.6381,7.6534,7.6381,7.6534,14000.0
2005-10-27 10:30:00,10.01,10.03,10.0,10.0,37200.0,7.6458,7.6611,7.6381,7.6381,37200.0
2005-10-27 10:35:00,10.0,10.04,9.97,10.02,38400.0,7.6381,7.6687,7.6152,7.6534,38400.0
2005-10-27 10:40:00,10.02,10.04,10.02,10.04,8800.0,7.6534,7.6687,7.6534,7.6687,8800.0
2005-10-27 10:45:00,10.04,10.04,10.01,10.02,7600.0,7.6687,7.6687,7.6458,7.6534,7600.0
2005-10-27 10:50:00,10.02,10.04,10.02,10.04,23600.0,7.6534,7.6687,7.6534,7.6687,23600.0
2005-10-27 10:55:00,10.04,10.04,10.01,10.02,14800.0,7.6687,7.6687,7.6458,7.6534,14800.0
2005-10-27 11:00:00,10.02,10.03,10.01,10.03,15600.0,7.6534,7.6611,7.6458,7.6611,15600.0
2005-10-27 11:05:00,10.02,10.03,10.01,10.02,13200.0,7.6534,7.6611,7.6458,7.6534,13200.0
2005-10-27 11:10:00,10.01,10.01,9.98,9.99,32000.0,7.6458,7.6458,7.6229,7.6305,32000.0
2005-10-27 11:15:00,9.99,10.03,9.98,10.02,46000.0,7.6305,7.6611,7.6229,7.6534,46000.0
2005-10-27 11:20:00,10.02,10.02,9.98,9.98,22400.0,7.6534,7.6534,7.6229,7.6229,22400.0
2005-10-27 11:25:00,9.98,10.0,9.98,10.0,8400.0,7.6229,7.6381,7.6229,7.6381,8400.0
2005-10-27 11:30:00,10.0,10.0,9.97,9.99,18400.0,7.6381,7.6381,7.6152,7.6305,18400.0
2005-10-27 11:35:00,9.99,10.02,9.98,9.98,48800.0,7.6305,7.6534,7.6229,7.6229,48800.0
2005-10-27 11:40:00,9.99,10.0,9.99,10.0,17600.0,7.6305,7.6381,7.6305,7.6381,17600.0
2005-10-27 11:45:00,10.0,10.0,9.99,10.0,4000.0,7.6381,7.6381,7.6305,7.6381,4000.0
2005-10-27 11:50:00,10.0,10.02,10.0,10.01,34000.0,7.6381,7.6534,7.6381,7.6458,34000.0
2005-10-27 11:55:00,10.01,10.03,10.0,10.03,17200.0,7.6458,7.6611,7.6381,7.6611,17200.0
2005-10-27 12:00:00,10.03,10.03,10.01,10.01,34400.0,7.6611,7.6611,7.6458,7.6458,34400.0
2005-10-27 12:05:00,10.01,10.02,9.99,10.02,68800.0,7.6458,7.6534,7.6305,7.6534,68800.0
2005-10-27 12:10:00,10.02,10.02,9.99,9.99,14400.0,7.6534,7.6534,7.6305,7.6305,14400.0
2005-10-27 12:15:00,9.99,10.01,9.99,10.0,55600.0,7.6305,7.6458,7.6305,7.6381,55600.0
2005-10-27 12:20:00,9.99,10.01,9.99,10.01,30400.0,7.6305,7.6458,7.6305,7.6458,30400.0
2005-10-27 12:25:00,10.01,10.01,10.0,10.0,6400.0,7.6458,7.6458,7.6381,7.6381,6400.0
2005-10-27 12:30:00,10.01,10.01,10.0,10.01,12000.0,7.6458,7.6458,7.6381,7.6458,12000.0
2005-10-27 12:35:00,10.01,10.01,9.99,9.99,10000.0,7.6458,7.6458,7.6305,7.6305,10000.0
2005-10-27 12:40:00,9.99,9.99,9.98,9.98,3200.0,7.6305,7.6305,7.6229,7.6229,3200.0
2005-10-27 12:45:00,9.98,9.99,9.97,9.99,20000.0,7.6229,7.6305,7.6152,7.6305,20000.0
2005-10-27 12:50:00,9.99,9.99,9.98,9.99,20800.0,7.6305,7.6305,7.6229,7.6305,20800.0
2005-10-27 12:55:00,9.98,10.0,9.98,10.0,10400.0,7.6229,7.6381,7.6229,7.6381,10400.0
2005-10-27 13:00:00,9.99,9.99,9.97,9.99,28400.0,7.6305,7.6305,7.6152,7.6305,28400.0
2005-10-27 13:05:00,9.98,9.98,9.97,9.97,32400.0,7.6229,7.6229,7.6152,7.6152,32400.0
2005-10-27 13:10:00,9.97,9.97,9.94,9.96,83200.0,7.6152,7.6152,7.5923,7.6076,83200.0
2005-10-27 13:15:00,9.97,9.97,9.95,9.96,44400.0,7.6152,7.6152,7.5999,7.6076,44400.0
2005-10-27 13:20:00,9.94,9.96,9.92,9.96,62800.0,7.5923,7.6076,7.577,7.6076,62800.0
2005-10-27 13:25:00,9.95,9.96,9.94,9.94,23600.0,7.5999,7.6076,7.5923,7.5923,23600.0
2005-10-27 13:30:00,9.94,9.94,9.92,9.92,16400.0,7.5923,7.5923,7.577,7.577,16400.0
2005-10-27 13:35:00,9.93,9.94,9.92,9.94,48800.0,7.5847,7.5923,7.577,7.5923,48800.0
2005-10-27 13:40:00,9.93,9.93,9.93,9.93,3600.0,7.5847,7.5847,7.5847,7.5847,3600.0
2005-10-27 13:45:00,9.93,9.95,9.93,9.95,50000.0,7.5847,7.5999,7.5847,7.5999,50000.0
2005-10-27 13:50:00,9.95,9.97,9.95,9.97,16000.0,7.5999,7.6152,7.5999,7.6152,16000.0
2005-10-27 13:55:00,9.97,9.99,9.97,9.98,12400.0,7.6152,7.6305,7.6152,7.6229,12400.0
2005-10-27 14:00:00,9.98,9.98,9.97,9.97,5200.0,7.6229,7.6229,7.6152,7.6152,5200.0
2005-10-27 14:05:00,9.97,9.97,9.95,9.95,5200.0,7.6152,7.6152,7.5999,7.5999,5200.0
2005-10-27 14:10:00,9.95,9.97,9.95,9.96,18000.0,7.5999,7.6152,7.5999,7.6076,18000.0
2005-10-27 14:15:00,9.96,9.96,9.95,9.95,8400.0,7.6076,7.6076,7.5999,7.5999,8400.0
2005-10-27 14:20:00,9.95,9.95,9.93,9.94,16400.0,7.5999,7.5999,7.5847,7.5923,16400.0
2005-10-27 14:25:00,9.94,9.94,9.92,9.93,10400.0,7.5923,7.5923,7.577,7.5847,10400.0
2005-10-27 14:30:00,9.93,9.93,9.92,9.93,24400.0,7.5847,7.5847,7.577,7.5847,24400.0
2005-10-27 14:35:00,9.92,9.93,9.9,9.9,38000.0,7.577,7.5847,7.5618,7.5618,38000.0
2005-10-27 14:40:00,9.91,9.91,9.89,9.89,57600.0,7.5694,7.5694,7.5541,7.5541,57600.0
2005-10-27 14:45:00,9.9,9.9,9.88,9.89,34400.0,7.5618,7.5618,7.5465,7.5541,34400.0
2005-10-27 14:50:00,9.9,9.9,9.89,9.9,18400.0,7.5618,7.5618,7.5541,7.5618,18400.0
2005-10-27 14:55:00,9.9,9.9,9.85,9.86,50000.0,7.5618,7.5618,7.5236,7.5312,50000.0
2005-10-27 15:00:00,9.86,9.87,9.86,9.87,38800.0,7.5312,7.5388,7.5312,7.5388,38800.0
2005-10-27 15:05:00,9.87,9.87,9.86,9.87,34800.0,7.5388,7.5388,7.5312,7.5388,34800.0
2005-10-27 15:10:00,9.86,9.87,9.82,9.83,55200.0,7.5312,7.5388,7.5007,7.5083,55200.0
2005-10-27 15:15:00,9.83,9.84,9.83,9.83,50400.0,7.5083,7.5159,7.5083,7.5083,50400.0
2005-10-27 15:20:00,9.84,9.85,9.83,9.85,37600.0,7.5159,7.5236,7.5083,7.5236,37600.0
2005-10-27 15:25:00,9.85,9.86,9.85,9.86,139200.0,7.5236,7.5312,7.5236,7.5312,139200.0
2005-10-27 15:30:00,9.86,9.88,9.86,9.88,102000.0,7.5312,7.5465,7.5312,7.5465,102000.0
2005-10-27 15:35:00,9.87,9.9,9.87,9.89,182000.0,7.5388,7.5618,7.5388,7.5541,182000.0
2005-10-27 15:40:00,9.89,9.91,9.88,9.91,99200.0,7.5541,7.5694,7.5465,7.5694,99200.0
2005-10-27 15:45:00,9.91,9.93,9.9,9.91,64000.0,7.5694,7.5847,7.5618,7.5694,64000.0
2005-10-27 15:50:00,9.9,9.91,9.9,9.9,122400.0,7.5618,7.5694,7.5618,7.5618,122400.0
2005-10-27 15:55:00,9.91,9.91,9.88,9.9,286000.0,7.5694,7.5694,7.5465,7.5618,286000.0
2005-10-28 09:30:00,10.08,10.11,10.03,10.03,120800.0,7.6992,7.7222,7.6611,7.6611,120800.0
2005-10-28 09:35:00,10.03,10.09,10.03,10.05,48400.0,7.6611,7.7069,7.6611,7.6763,48400.0
2005-10-28 09:40:00,10.08,10.11,10.04,10.06,78400.0,7.6992,7.7222,7.6687,7.684,78400.0
2005-10-28 09:45:00,10.04,10.1,10.04,10.08,50400.0,7.6687,7.7145,7.6687,7.6992,50400.0
2005-10-28 09:50:00,10.09,10.1,10.04,10.08,47600.0,7.7069,7.7145,7.6687,7.6992,47600.0
2005-10-28 09:55:00,10.09,10.09,10.02,10.02,38800.0,7.7069,7.7069,7.6534,7.6534,38800.0
2005-10-28 10:00:00,10.01,10.03,10.0,10.02,27600.0,7.6458,7.6611,7.6381,7.6534,27600.0
2005-10-28 10:05:00,10.01,10.01,9.98,9.99,32400.0,7.6458,7.6458,7.6229,7.6305,32400.0
2005-10-28 10:10:00,9.99,10.05,9.98,10.01,48800.0,7.6305,7.6763,7.6229,7.6458,48800.0
2005-10-28 10:15:00,10.0,10.03,9.99,10.02,19200.0,7.6381,7.6611,7.6305,7.6534,19200.0
2005-10-28 10:20:00,10.0,10.03,10.0,10.01,12000.0,7.6381,7.6611,7.6381,7.6458,12000.0
2005-10-28 10:25:00,10.0,10.03,10.0,10.03,21600.0,7.6381,7.6611,7.6381,7.6611,21600.0
2005-10-28 10:30:00,10.03,10.03,10.01,10.02,55200.0,7.6611,7.6611,7.6458,7.6534,55200.0
2005-10-28 10:35:00,10.02,10.05,10.0,10.03,51200.0,7.6534,7.6763,7.6381,7.6611,51200.0
2005-10-28 10:40:00,10.03,10.05,10.01,10.01,22400.0,7.6611,7.6763,7.6458,7.6458,22400.0
2005-10-28 10:45:00,10.01,10.06,10.01,10.05,42800.0,7.6458,7.684,7.6458,7.6763,42800.0
2005-10-28 10:50:00,10.05,10.07,10.03,10.05,27200.0,7.6763,7.6916,7.6611,7.6763,27200.0
2005-10-28 10:55:00,10.06,10.06,10.02,10.02,19600.0,7.684,7.684,7.6534,7.6534,19600.0
2005-10-28 11:00:00,10.02,10.06,10.02,10.03,26800.0,7.6534,7.684,7.6534,7.6611,26800.0
2005-10-28 11:05:00,10.03,10.03,10.0,10.0,16800.0,7.6611,7.6611,7.6381,7.6381,16800.0
2005-10-28 11:10:00,10.0,10.05,10.0,10.04,47600.0,7.6381,7.6763,7.6381,7.6687,47600.0
2005-10-28 11:15:00,10.04,10.05,10.02,10.05,13200.0,7.6687,7.6763,7.6534,7.6763,13200.0
2005-10-28 11:20:00,10.04,10.04,10.0,10.02,15200.0,7.6687,7.6687,7.6381,7.6534,15200.0
2005-10-28 11:25:00,10.01,10.04,10.0,10.03,14800.0,7.6458,7.6687,7.6381,7.6611,14800.0
2005-10-28 11:30:00,10.04,10.04,10.0,10.03,16400.0,7.6687,7.6687,7.6381,7.6611,16400.0
2005-10-28 11:35:00,10.03,10.04,10.03,10.03,9600.0,7.6611,7.6687,7.6611,7.6611,9600.0
2005-10-28 11:40:00,10.03,10.07,10.03,10.05,20800.0,7.6611,7.6916,7.6611,7.6763,20800.0
2005-10-28 11:45:00,10.05,10.11,10.04,10.1,37200.0,7.6763,7.7222,7.6687,7.7145,37200.0
2005-10-28 11:50:00,10.1,10.1,10.07,10.08,21200.0,7.7145,7.7145,7.6916,7.6992,21200.0
2005-10-28 11:55:00,10.08,10.11,10.07,10.08,33200.0,7.6992,7.7222,7.6916,7.6992,33200.0
2005-10-28 12:00:00,10.08,10.11,10.08,10.11,16800.0,7.6992,7.7222,7.6992,7.7222,16800.0
2005-10-28 12:05:00,10.11,10.12,10.1,10.1,34800.0,7.7222,7.7298,7.7145,7.7145,34800.0
2005-10-28 12:10:00,10.1,10.1,10.08,10.1,49200.0,7.7145,7.7145,7.6992,7.7145,49200.0
2005-10-28 12:15:00,10.1,10.11,10.09,10.09,9200.0,7.7145,7.7222,7.7069,7.7069,9200.0
2005-10-28 12:20:00,10.09,10.1,10.09,10.09,19600.0,7.7069,7.7145,7.7069,7.7069,19600.0
2005-10-28 12:25:00,10.09,10.09,10.07,10.07,14000.0,7.7069,7.7069,7.6916,7.6916,14000.0
2005-10-28 12:30:00,10.07,10.07,10.05,10.05,16400.0,7.6916,7.6916,7.6763,7.6763,16400.0
2005-10-28 12:35:00,10.06,10.06,10.05,10.06,10800.0,7.684,7.684,7.6763,7.684,10800.0
2005-10-28 12:40:00,10.06,10.06,10.04,10.05,10400.0,7.684,7.684,7.6687,7.6763,10400.0
2005-10-28 12:45:00,10.05,10.06,10.04,10.04,14400.0,7.6763,7.684,7.6687,7.6687,14400.0
2005-10-28 12:50:00,10.04,10.05,10.03,10.04,11600.0,7.6687,7.6763,7.6611,7.6687,11600.0
2005-10-28 12:55:00,10.04,10.04,10.03,10.03,5200.0,7.6687,7.6687,7.6611,7.6611,5200.0
2005-10-28 13:00:00,10.03,10.05,10.03,10.04,7200.0,7.6611,7.6763,7.6611,7.6687,7200.0
2005-10-28 13:05:00,10.03,10.07,10.03,10.04,11600.0,7.6611,7.6916,7.6611,7.6687,11600.0
2005-10-28 13:10:00,10.04,10.05,10.04,10.05,13200.0,7.6687,7.6763,7.6687,7.6763,13200.0
2005-10-28 13:15:00,10.05,10.06,10.04,10.05,15600.0,7.6763,7.684,7.6687,7.6763,15600.0
2005-10-28 13:20:00,10.05,10.05,10.04,10.05,12800.0,7.6763,7.6763,7.6687,7.6763,12800.0
2005-10-28 13:25:00,10.04,10.07,10.04,10.07,16400.0,7.6687,7.6916,7.6687,7.6916,16400.0
2005-10-28 13:30:00,10.06,10.06,10.06,10.06,10400.0,7.684,7.684,7.684,7.684,10400.0
2005-10-28 13:35:00,10.06,10.09,10.06,10.07,20800.0,7.684,7.7069,7.684,7.6916,20800.0
2005-10-28 13:40:00,10.06,10.07,10.04,10.05,12000.0,7.684,7.6916,7.6687,7.6763,12000.0
2005-10-28 13:45:00,10.05,10.05,10.03,10.04,26400.0,7.6763,7.6763,7.6611,7.6687,26400.0
2005-10-28 13:50:00,10.03,10.04,10.03,10.04,9200.0,7.6611,7.6687,7.6611,7.6687,9200.0
2005-10-28 13:55:00,10.04,10.07,10.04,10.07,16800.0,7.6687,7.6916,7.6687,7.6916,16800.0
2005-10-28 14:00:00,10.06,10.1,10.06,10.09,32800.0,7.684,7.7145,7.684,7.7069,32800.0
2005-10-28 14:05:00,10.09,10.09,10.05,10.09,14800.0,7.7069,7.7069,7.6763,7.7069,14800.0
2005-10-28 14:10:00,10.08,10.08,10.06,10.08,24400.0,7.6992,7.6992,7.684,7.6992,24400.0
2005-10-28 14:15:00,10.07,10.07,10.06,10.06,12000.0,7.6916,7.6916,7.684,7.684,12000.0
2005-10-28 14:20:00,10.06,10.09,10.06,10.06,22800.0,7.684,7.7069,7.684,7.684,22800.0
2005-10-28 14:25:00,10.06,10.09,10.06,10.08,19600.0,7.684,7.7069,7.684,7.6992,19600.0
2005-10-28 14:30:00,10.08,10.09,10.08,10.08,26000.0,7.6992,7.7069,7.6992,7.6992,26000.0
2005-10-28 14:35:00,10.08,10.08,10.08,10.08,15600.0,7.6992,7.6992,7.6992,7.6992,15600.0
2005-10-28 14:40:00,10.08,10.08,10.08,10.08,10400.0,7.6992,7.6992,7.6992,7.6992,10400.0
2005-10-28 14:45:00,10.08,10.11,10.08,10.09,40000.0,7.6992,7.7222,7.6992,7.7069,40000.0
2005-10-28 14:50:00,10.09,10.11,10.09,10.1,12400.0,7.7069,7.7222,7.7069,7.7145,12400.0
2005-10-28 14:55:00,10.1,10.1,10.09,10.1,26000.0,7.7145,7.7145,7.7069,7.7145,26000.0
2005-10-28 15:00:00,10.1,10.14,10.1,10.13,61600.0,7.7145,7.7451,7.7145,7.7374,61600.0
2005-10-28 15:05:00,10.13,10.13,10.11,10.12,23600.0,7.7374,7.7374,7.7222,7.7298,23600.0
2005-10-28 15:10:00,10.12,10.12,10.11,10.11,35600.0,7.7298,7.7298,7.7222,7.7222,35600.0
2005-10-28 15:15:00,10.11,10.11,10.1,10.1,26400.0,7.7222,7.7222,7.7145,7.7145,26400.0
2005-10-28 15:20:00,10.1,10.11,10.1,10.11,30000.0,7.7145,7.7222,7.7145,7.7222,30000.0
2005-10-28 15:25:00,10.11,10.11,10.08,10.08,42000.0,7.7222,7.7222,7.6992,7.6992,42000.0
2005-10-28 15:30:00,10.08,10.12,10.08,10.11,81200.0,7.6992,7.7298,7.6992,7.7222,81200.0
2005-10-28 15:35:00,10.11,10.11,10.1,10.11,64000.0,7.7222,7.7222,7.7145,7.7222,64000.0
2005-10-28 15:40:00,10.11,10.12,10.1,10.11,93200.0,7.7222,7.7298,7.7145,7.7222,93200.0
2005-10-28 15:45:00,10.11,10.12,10.11,10.11,76400.0,7.7222,7.7298,7.7222,7.7222,76400.0
2005-10-28 15:50:00,10.11,10.12,10.11,10.11,171200.0,7.7222,7.7298,7.7222,7.7222,171200.0
2005-10-28 15:55:00,10.11,10.12,10.1,10.11,158800.0,7.7222,7.7298,7.7145,7.7222,158800.0
2005-10-31 09:30:00,10.15,10.15,10.05,10.05,51200.0,7.7527,7.7527,7.6763,7.6763,51200.0
2005-10-31 09:35:00,10.05,10.13,10.05,10.12,44400.0,7.6763,7.7374,7.6763,7.7298,44400.0
2005-10-31 09:40:00,10.13,10.17,10.12,10.15,28800.0,7.7374,7.768,7.7298,7.7527,28800.0
2005-10-31 09:45:00,10.14,10.18,10.13,10.16,24000.0,7.7451,7.7756,7.7374,7.7603,24000.0
2005-10-31 09:50:00,10.16,10.18,10.15,10.16,8800.0,7.7603,7.7756,7.7527,7.7603,8800.0
2005-10-31 09:55:00,10.15,10.21,10.15,10.19,23200.0,7.7527,7.7985,7.7527,7.7833,23200.0
2005-10-31 10:00:00,10.21,10.22,10.18,10.2,22800.0,7.7985,7.8062,7.7756,7.7909,22800.0
2005-10-31 10:05:00,10.18,10.21,10.16,10.2,66000.0,7.7756,7.7985,7.7603,7.7909,66000.0
2005-10-31 10:10:00,10.19,10.2,10.18,10.2,17600.0,7.7833,7.7909,7.7756,7.7909,17600.0
2005-10-31 10:15:00,10.19,10.21,10.19,10.21,8400.0,7.7833,7.7985,7.7833,7.7985,8400.0
2005-10-31 10:20:00,10.21,10.27,10.21,10.27,62400.0,7.7985,7.8444,7.7985,7.8444,62400.0
2005-10-31 10:25:00,10.27,10.29,10.26,10.27,102000.0,7.8444,7.8596,7.8367,7.8444,102000.0
2005-10-31 10:30:00,10.26,10.3,10.24,10.25,79600.0,7.8367,7.8673,7.8215,7.8291,79600.0
2005-10-31 10:35:00,10.25,10.26,10.22,10.22,18400.0,7.8291,7.8367,7.8062,7.8062,18400.0
2005-10-31 10:40:00,10.22,10.24,10.21,10.24,48800.0,7.8062,7.8215,7.7985,7.8215,48800.0
2005-10-31 10:45:00,10.24,10.24,10.23,10.23,22800.0,7.8215,7.8215,7.8138,7.8138,22800.0
2005-10-31 10:50:00,10.22,10.22,10.21,10.22,20400.0,7.8062,7.8062,7.7985,7.8062,20400.0
2005-10-31 10:55:00,10.22,10.24,10.21,10.24,9200.0,7.8062,7.8215,7.7985,7.8215,9200.0
2005-10-31 11:00:00,10.22,10.22,10.21,10.22,9600.0,7.8062,7.8062,7.7985,7.8062,9600.0
2005-10-31 11:05:00,10.22,10.22,10.2,10.22,29200.0,7.8062,7.8062,7.7909,7.8062,29200.0
2005-10-31 11:10:00,10.22,10.22,10.22,10.22,8800.0,7.8062,7.8062,7.8062,7.8062,8800.0
2005-10-31 11:15:00,10.22,10.22,10.21,10.21,15600.0,7.8062,7.8062,7.7985,7.7985,15600.0
2005-10-31 11:20:00,10.21,10.22,10.21,10.21,8800.0,7.7985,7.8062,7.7985,7.7985,8800.0
2005-10-31 11:25:00,10.22,10.22,10.21,10.21,19200.0,7.8062,7.8062,7.7985,7.7985,19200.0
2005-10-31 11:30:00,10.21,10.22,10.19,10.2,30400.0,7.7985,7.8062,7.7833,7.7909,30400.0
2005-10-31 11:35:00,10.2,10.2,10.16,10.18,91600.0,7.7909,7.7909,7.7603,7.7756,91600.0
2005-10-31 11:40:00,10.18,10.18,10.17,10.17,9600.0,7.7756,7.7756,7.768,7.768,9600.0
2005-10-31 11:45:00,10.17,10.17,10.14,10.15,16000.0,7.768,7.768,7.7451,7.7527,16000.0
2005-10-31 11:50:00,10.16,10.16,10.14,10.15,10800.0,7.7603,7.7603,7.7451,7.7527,10800.0
2005-10-31 11:55:00,10.15,10.15,10.14,10.14,10400.0,7.7527,7.7527,7.7451,7.7451,10400.0
2005-10-31 12:00:00,10.15,10.15,10.15,10.15,4000.0,7.7527,7.7527,7.7527,7.7527,4000.0
2005-10-31 12:05:00,10.15,10.16,10.14,10.16,22400.0,7.7527,7.7603,7.7451,7.7603,22400.0
2005-10-31 12:10:00,10.15,10.15,10.14,10.14,5600.0,7.7527,7.7527,7.7451,7.7451,5600.0
2005-10-31 12:15:00,10.14,10.15,10.12,10.15,34000.0,7.7451,7.7527,7.7298,7.7527,34000.0
2005-10-31 12:20:00,10.15,10.15,10.15,10.15,5600.0,7.7527,7.7527,7.7527,7.7527,5600.0
2005-10-31 12:25:00,10.15,10.17,10.14,10.14,21200.0,7.7527,7.768,7.7451,7.7451,21200.0
2005-10-31 12:30:00,10.14,10.15,10.14,10.15,24000.0,7.7451,7.7527,7.7451,7.7527,24000.0
2005-10-31 12:35:00,10.15,10.15,10.15,10.15,8400.0,7.7527,7.7527,7.7527,7.7527,8400.0
2005-10-31 12:40:00,10.14,10.14,10.13,10.14,12000.0,7.7451,7.7451,7.7374,7.7451,12000.0
2005-10-31 12:45:00,10.14,10.15,10.13,10.15,18400.0,7.7451,7.7527,7.7374,7.7527,18400.0
2005-10-31 12:50:00,10.15,10.17,10.14,10.16,16400.0,7.7527,7.768,7.7451,7.7603,16400.0
2005-10-31 12:55:00,10.15,10.16,10.15,10.15,12000.0,7.7527,7.7603,7.7527,7.7527,12000.0
2005-10-31 13:00:00,10.16,10.16,10.14,10.14,9600.0,7.7603,7.7603,7.7451,7.7451,9600.0
2005-10-31 13:05:00,10.14,10.15,10.14,10.15,3200.0,7.7451,7.7527,7.7451,7.7527,3200.0
2005-10-31 13:10:00,10.15,10.18,10.15,10.17,32400.0,7.7527,7.7756,7.7527,7.768,32400.0
2005-10-31 13:15:00,10.17,10.18,10.17,10.17,18000.0,7.768,7.7756,7.768,7.768,18000.0
2005-10-31 13:20:00,10.16,10.16,10.15,10.15,25200.0,7.7603,7.7603,7.7527,7.7527,25200.0
2005-10-31 13:25:00,10.15,10.15,10.14,10.15,8000.0,7.7527,7.7527,7.7451,7.7527,8000.0
2005-10-31 13:30:00,10.15,10.15,10.13,10.13,7600.0,7.7527,7.7527,7.7374,7.7374,7600.0
2005-10-31 13:35:00,10.13,10.13,10.13,10.13,17200.0,7.7374,7.7374,7.7374,7.7374,17200.0
2005-10-31 13:40:00,10.13,10.14,10.13,10.14,3200.0,7.7374,7.7451,7.7374,7.7451,3200.0
2005-10-31 13:45:00,10.14,10.14,10.12,10.12,18800.0,7.7451,7.7451,7.7298,7.7298,18800.0
2005-10-31 13:50:00,10.12,10.15,10.12,10.13,15600.0,7.7298,7.7527,7.7298,7.7374,15600.0
2005-10-31 13:55:00,10.14,10.15,10.14,10.15,10400.0,7.7451,7.7527,7.7451,7.7527,10400.0
2005-10-31 14:00:00,10.15,10.15,10.14,10.15,27200.0,7.7527,7.7527,7.7451,7.7527,27200.0
2005-10-31 14:05:00,10.14,10.16,10.14,10.16,8800.0,7.7451,7.7603,7.7451,7.7603,8800.0
2005-10-31 14:10:00,10.16,10.16,10.15,10.16,11600.0,7.7603,7.7603,7.7527,7.7603,11600.0
2005-10-31 14:15:00,10.16,10.18,10.16,10.16,34400.0,7.7603,7.7756,7.7603,7.7603,34400.0
2005-10-31 14:20:00,10.16,10.16,10.15,10.15,9600.0,7.7603,7.7603,7.7527,7.7527,9600.0
2005-10-31 14:25:00,10.14,10.15,10.13,10.15,23600.0,7.7451,7.7527,7.7374,7.7527,23600.0
2005-10-31 14:30:00,10.16,10.16,10.15,10.15,12000.0,7.7603,7.7603,7.7527,7.7527,12000.0
2005-10-31 14:35:00,10.15,10.18,10.15,10.17,45600.0,7.7527,7.7756,7.7527,7.768,45600.0
2005-10-31 14:40:00,10.17,10.18,10.16,10.16,56000.0,7.768,7.7756,7.7603,7.7603,56000.0
2005-10-31 14:45:00,10.16,10.19,10.15,10.18,26800.0,7.7603,7.7833,7.7527,7.7756,26800.0
2005-10-31 14:50:00,10.18,10.18,10.17,10.17,4800.0,7.7756,7.7756,7.768,7.768,4800.0
2005-10-31 14:55:00,10.17,10.17,10.17,10.17,34400.0,7.768,7.768,7.768,7.768,34400.0
2005-10-31 15:00:00,10.17,10.17,10.17,10.17,39200.0,7.768,7.768,7.768,7.768,39200.0
2005-10-31 15:05:00,10.17,10.18,10.17,10.18,48000.0,7.768,7.7756,7.768,7.7756,48000.0
2005-10-31 15:10:00,10.18,10.18,10.17,10.17,56800.0,7.7756,7.7756,7.768,7.768,56800.0
2005-10-31 15:15:00,10.17,10.18,10.17,10.18,42800.0,7.768,7.7756,7.768,7.7756,42800.0
2005-10-31 15:20:00,10.18,10.18,10.17,10.17,18800.0,7.7756,7.7756,7.768,7.768,18800.0
2005-10-31 15:25:00,10.17,10.18,10.17,10.18,72800.0,7.768,7.7756,7.768,7.7756,72800.0
2005-10-31 15:30:00,10.17,10.18,10.17,10.17,56800.0,7.768,7.7756,7.768,7.768,56800.0
2005-10-31 15:35:00,10.17,10.17,10.15,10.15,127600.0,7.768,7.768,7.7527,7.7527,127600.0
2005-10-31 15:40:00,10.16,10.17,10.15,10.15,53200.0,7.7603,7.768,7.7527,7.7527,53200.0
2005-10-31 15:45:00,10.15,10.16,10.14,10.14,80800.0,7.7527,7.7603,7.7451,7.7451,80800.0
2005-10-31 15:50:00,10.15,10.15,10.13,10.13,260800.0,7.7527,7.7527,7.7374,7.7374,260800.0
2005-10-31 15:55:00,10.13,10.14,10.12,10.14,318000.0,7.7374,7.7451,7.7298,7.7451,318000.0
2005-11-01 09:30:00,10.1,10.14,10.08,10.13,94800.0,7.7145,7.7451,7.6992,7.7374,94800.0
2005-11-01 09:35:00,10.13,10.18,10.13,10.18,51200.0,7.7374,7.7756,7.7374,7.7756,51200.0
2005-11-01 09:40:00,10.18,10.19,10.14,10.15,22400.0,7.7756,7.7833,7.7451,7.7527,22400.0
2005-11-01 09:45:00,10.15,10.18,10.14,10.18,28400.0,7.7527,7.7756,7.7451,7.7756,28400.0
2005-11-01 09:50:00,10.18,10.19,10.18,10.19,30800.0,7.7756,7.7833,7.7756,7.7833,30800.0
2005-11-01 09:55:00,10.19,10.24,10.19,10.24,48800.0,7.7833,7.8215,7.7833,7.8215,48800.0
2005-11-01 10:00:00,10.24,10.24,10.22,10.22,18000.0,7.8215,7.8215,7.8062,7.8062,18000.0
2005-11-01 10:05:00,10.22,10.24,10.22,10.24,28400.0,7.8062,7.8215,7.8062,7.8215,28400.0
2005-11-01 10:10:00,10.24,10.24,10.18,10.18,55200.0,7.8215,7.8215,7.7756,7.7756,55200.0
2005-11-01 10:15:00,10.17,10.19,10.17,10.18,9200.0,7.768,7.7833,7.768,7.7756,9200.0
2005-11-01 10:20:00,10.18,10.19,10.18,10.18,16400.0,7.7756,7.7833,7.7756,7.7756,16400.0
2005-11-01 10:25:00,10.18,10.23,10.18,10.23,84000.0,7.7756,7.8138,7.7756,7.8138,84000.0
2005-11-01 10:30:00,10.23,10.25,10.22,10.25,84000.0,7.8138,7.8291,7.8062,7.8291,84000.0
2005-11-01 10:35:00,10.25,10.26,10.25,10.26,17600.0,7.8291,7.8367,7.8291,7.8367,17600.0
2005-11-01 10:40:00,10.26,10.28,10.26,10.27,21200.0,7.8367,7.852,7.8367,7.8444,21200.0
2005-11-01 10:45:00,10.27,10.27,10.24,10.25,41200.0,7.8444,7.8444,7.8215,7.8291,41200.0
2005-11-01 10:50:00,10.25,10.28,10.25,10.27,10800.0,7.8291,7.852,7.8291,7.8444,10800.0
2005-11-01 10:55:00,10.27,10.28,10.26,10.26,5200.0,7.8444,7.852,7.8367,7.8367,5200.0
2005-11-01 11:00:00,10.26,10.28,10.25,10.26,78800.0,7.8367,7.852,7.8291,7.8367,78800.0
2005-11-01 11:05:00,10.25,10.25,10.24,10.25,28400.0,7.8291,7.8291,7.8215,7.8291,28400.0
2005-11-01 11:10:00,10.25,10.25,10.24,10.24,20800.0,7.8291,7.8291,7.8215,7.8215,20800.0
2005-11-01 11:15:00,10.24,10.26,10.23,10.25,136400.0,7.8215,7.8367,7.8138,7.8291,136400.0
2005-11-01 11:20:00,10.24,10.25,10.24,10.24,9200.0,7.8215,7.8291,7.8215,7.8215,9200.0
2005-11-01 11:25:00,10.25,10.26,10.24,10.25,16800.0,7.8291,7.8367,7.8215,7.8291,16800.0
2005-11-01 11:30:00,10.24,10.26,10.24,10.25,22000.0,7.8215,7.8367,7.8215,7.8291,22000.0
2005-11-01 11:35:00,10.26,10.26,10.24,10.25,13600.0,7.8367,7.8367,7.8215,7.8291,13600.0
2005-11-01 11:40:00,10.25,10.25,10.24,10.25,18400.0,7.8291,7.8291,7.8215,7.8291,18400.0
2005-11-01 11:45:00,10.24,10.26,10.24,10.25,16000.0,7.8215,7.8367,7.8215,7.8291,16000.0
2005-11-01 11:50:00,10.25,10.26,10.25,10.25,8800.0,7.8291,7.8367,7.8291,7.8291,8800.0
2005-11-01 11:55:00,10.25,10.25,10.24,10.25,23600.0,7.8291,7.8291,7.8215,7.8291,23600.0
2005-11-01 12:00:00,10.24,10.26,10.24,10.25,10000.0,7.8215,7.8367,7.8215,7.8291,10000.0
2005-11-01 12:05:00,10.25,10.26,10.24,10.26,40400.0,7.8291,7.8367,7.8215,7.8367,40400.0
2005-11-01 12:10:00,10.25,10.28,10.25,10.26,64400.0,7.8291,7.852,7.8291,7.8367,64400.0
2005-11-01 12:15:00,10.25,10.26,10.25,10.26,214400.0,7.8291,7.8367,7.8291,7.8367,214400.0
2005-11-01 12:20:00,10.26,10.27,10.25,10.25,16000.0,7.8367,7.8444,7.8291,7.8291,16000.0
2005-11-01 12:25:00,10.25,10.25,10.25,10.25,23600.0,7.8291,7.8291,7.8291,7.8291,23600.0
2005-11-01 12:30:00,10.25,10.25,10.25,10.25,27600.0,7.8291,7.8291,7.8291,7.8291,27600.0
2005-11-01 12:35:00,10.25,10.27,10.25,10.25,51600.0,7.8291,7.8444,7.8291,7.8291,51600.0
2005-11-01 12:40:00,10.25,10.25,10.25,10.25,18800.0,7.8291,7.8291,7.8291,7.8291,18800.0
2005-11-01 12:45:00,10.25,10.26,10.25,10.25,12400.0,7.8291,7.8367,7.8291,7.8291,12400.0
2005-11-01 12:50:00,10.25,10.25,10.25,10.25,8000.0,7.8291,7.8291,7.8291,7.8291,8000.0
2005-11-01 12:55:00,10.25,10.25,10.25,10.25,8400.0,7.8291,7.8291,7.8291,7.8291,8400.0
2005-11-01 13:00:00,10.26,10.26,10.25,10.25,13200.0,7.8367,7.8367,7.8291,7.8291,13200.0
2005-11-01 13:05:00,10.25,10.25,10.25,10.25,314800.0,7.8291,7.8291,7.8291,7.8291,314800.0
2005-11-01 13:10:00,10.25,10.25,10.25,10.25,4800.0,7.8291,7.8291,7.8291,7.8291,4800.0
2005-11-01 13:15:00,10.25,10.26,10.25,10.26,10800.0,7.8291,7.8367,7.8291,7.8367,10800.0
2005-11-01 13:20:00,10.26,10.26,10.26,10.26,4400.0,7.8367,7.8367,7.8367,7.8367,4400.0
2005-11-01 13:25:00,10.26,10.26,10.26,10.26,2800.0,7.8367,7.8367,7.8367,7.8367,2800.0
2005-11-01 13:30:00,10.26,10.26,10.26,10.26,1600.0,7.8367,7.8367,7.8367,7.8367,1600.0
2005-11-01 13:35:00,10.26,10.27,10.26,10.27,10000.0,7.8367,7.8444,7.8367,7.8444,10000.0
2005-11-01 13:40:00,10.27,10.27,10.26,10.27,16000.0,7.8444,7.8444,7.8367,7.8444,16000.0
2005-11-01 13:45:00,10.27,10.27,10.27,10.27,1200.0,7.8444,7.8444,7.8444,7.8444,1200.0
2005-11-01 13:50:00,10.27,10.27,10.27,10.27,15600.0,7.8444,7.8444,7.8444,7.8444,15600.0
2005-11-01 13:55:00,10.27,10.27,10.27,10.27,7200.0,7.8444,7.8444,7.8444,7.8444,7200.0
2005-11-01 14:00:00,10.27,10.27,10.27,10.27,2800.0,7.8444,7.8444,7.8444,7.8444,2800.0
2005-11-01 14:05:00,10.27,10.27,10.26,10.27,13200.0,7.8444,7.8444,7.8367,7.8444,13200.0
2005-11-01 14:10:00,10.27,10.29,10.27,10.29,52000.0,7.8444,7.8596,7.8444,7.8596,52000.0
2005-11-01 14:15:00,10.29,10.31,10.28,10.31,138800.0,7.8596,7.8749,7.852,7.8749,138800.0
2005-11-01 14:20:00,10.31,10.36,10.31,10.33,78400.0,7.8749,7.9131,7.8749,7.8902,78400.0
2005-11-01 14:25:00,10.33,10.33,10.31,10.33,75600.0,7.8902,7.8902,7.8749,7.8902,75600.0
2005-11-01 14:30:00,10.33,10.35,10.31,10.32,88400.0,7.8902,7.9055,7.8749,7.8826,88400.0
2005-11-01 14:35:00,10.32,10.33,10.29,10.3,40000.0,7.8826,7.8902,7.8596,7.8673,40000.0
2005-11-01 14:40:00,10.3,10.3,10.28,10.28,32000.0,7.8673,7.8673,7.852,7.852,32000.0
2005-11-01 14:45:00,10.28,10.29,10.28,10.29,52800.0,7.852,7.8596,7.852,7.8596,52800.0
2005-11-01 14:50:00,10.29,10.29,10.28,10.29,32400.0,7.8596,7.8596,7.852,7.8596,32400.0
2005-11-01 14:55:00,10.29,10.29,10.28,10.29,72800.0,7.8596,7.8596,7.852,7.8596,72800.0
2005-11-01 15:00:00,10.3,10.3,10.29,10.3,45200.0,7.8673,7.8673,7.8596,7.8673,45200.0
2005-11-01 15:05:00,10.3,10.3,10.29,10.29,98000.0,7.8673,7.8673,7.8596,7.8596,98000.0
2005-11-01 15:10:00,10.29,10.3,10.29,10.3,34000.0,7.8596,7.8673,7.8596,7.8673,34000.0
2005-11-01 15:15:00,10.3,10.3,10.29,10.29,70800.0,7.8673,7.8673,7.8596,7.8596,70800.0
2005-11-01 15:20:00,10.29,10.3,10.29,10.29,98000.0,7.8596,7.8673,7.8596,7.8596,98000.0
2005-11-01 15:25:00,10.29,10.3,10.29,10.3,47200.0,7.8596,7.8673,7.8596,7.8673,47200.0
2005-11-01 15:30:00,10.3,10.3,10.29,10.3,40800.0,7.8673,7.8673,7.8596,7.8673,40800.0
2005-11-01 15:35:00,10.3,10.3,10.29,10.29,32000.0,7.8673,7.8673,7.8596,7.8596,32000.0
2005-11-01 15:40:00,10.29,10.3,10.29,10.3,85600.0,7.8596,7.8673,7.8596,7.8673,85600.0
2005-11-01 15:45:00,10.3,10.3,10.29,10.29,92400.0,7.8673,7.8673,7.8596,7.8596,92400.0
2005-11-01 15:50:00,10.29,10.29,10.28,10.28,47200.0,7.8596,7.8596,7.852,7.852,47200.0
2005-11-01 15:55:00,10.28,10.28,10.27,10.28,106000.0,7.852,7.852,7.8444,7.852,106000.0
2005-11-02 09:30:00,10.25,10.37,10.25,10.36,138800.0,7.8291,7.9208,7.8291,7.9131,138800.0
2005-11-02 09:35:00,10.34,10.37,10.33,10.36,127600.0,7.8978,7.9208,7.8902,7.9131,127600.0
2005-11-02 09:40:00,10.36,10.39,10.34,10.38,47600.0,7.9131,7.936,7.8978,7.9284,47600.0
2005-11-02 09:45:00,10.38,10.43,10.37,10.41,66800.0,7.9284,7.9666,7.9208,7.9513,66800.0
2005-11-02 09:50:00,10.41,10.43,10.38,10.39,106400.0,7.9513,7.9666,7.9284,7.936,106400.0
2005-11-02 09:55:00,10.39,10.4,10.39,10.4,23600.0,7.936,7.9437,7.936,7.9437,23600.0
2005-11-02 10:00:00,10.4,10.4,10.39,10.4,178000.0,7.9437,7.9437,7.936,7.9437,178000.0
2005-11-02 10:05:00,10.4,10.4,10.38,10.4,58800.0,7.9437,7.9437,7.9284,7.9437,58800.0
2005-11-02 10:10:00,10.39,10.4,10.35,10.37,69200.0,7.936,7.9437,7.9055,7.9208,69200.0
2005-11-02 10:15:00,10.37,10.38,10.36,10.36,26400.0,7.9208,7.9284,7.9131,7.9131,26400.0
2005-11-02 10:20:00,10.37,10.38,10.36,10.38,13200.0,7.9208,7.9284,7.9131,7.9284,13200.0
2005-11-02 10:25:00,10.38,10.41,10.38,10.41,15600.0,7.9284,7.9513,7.9284,7.9513,15600.0
2005-11-02 10:30:00,10.41,10.45,10.41,10.44,80000.0,7.9513,7.9819,7.9513,7.9742,80000.0
2005-11-02 10:35:00,10.43,10.44,10.43,10.44,24000.0,7.9666,7.9742,7.9666,7.9742,24000.0
2005-11-02 10:40:00,10.44,10.47,10.44,10.47,44000.0,7.9742,7.9971,7.9742,7.9971,44000.0
2005-11-02 10:45:00,10.47,10.49,10.45,10.46,75200.0,7.9971,8.0124,7.9819,7.9895,75200.0
2005-11-02 10:50:00,10.46,10.46,10.43,10.44,42400.0,7.9895,7.9895,7.9666,7.9742,42400.0
2005-11-02 10:55:00,10.43,10.44,10.42,10.43,29600.0,7.9666,7.9742,7.9589,7.9666,29600.0
2005-11-02 11:00:00,10.43,10.44,10.41,10.41,85200.0,7.9666,7.9742,7.9513,7.9513,85200.0
2005-11-02 11:05:00,10.41,10.43,10.4,10.4,23200.0,7.9513,7.9666,7.9437,7.9437,23200.0
2005-11-02 11:10:00,10.4,10.43,10.4,10.42,70400.0,7.9437,7.9666,7.9437,7.9589,70400.0
2005-11-02 11:15:00,10.42,10.43,10.4,10.42,87600.0,7.9589,7.9666,7.9437,7.9589,87600.0
2005-11-02 11:20:00,10.43,10.43,10.41,10.43,40800.0,7.9666,7.9666,7.9513,7.9666,40800.0
2005-11-02 11:25:00,10.42,10.42,10.4,10.41,14000.0,7.9589,7.9589,7.9437,7.9513,14000.0
2005-11-02 11:30:00,10.41,10.42,10.4,10.42,39600.0,7.9513,7.9589,7.9437,7.9589,39600.0
2005-11-02 11:35:00,10.42,10.43,10.42,10.43,73600.0,7.9589,7.9666,7.9589,7.9666,73600.0
2005-11-02 11:40:00,10.42,10.42,10.41,10.42,28400.0,7.9589,7.9589,7.9513,7.9589,28400.0
2005-11-02 11:45:00,10.42,10.43,10.4,10.43,34800.0,7.9589,7.9666,7.9437,7.9666,34800.0
2005-11-02 11:50:00,10.43,10.43,10.42,10.42,14000.0,7.9666,7.9666,7.9589,7.9589,14000.0
2005-11-02 11:55:00,10.42,10.44,10.4,10.42,49200.0,7.9589,7.9742,7.9437,7.9589,49200.0
2005-11-02 12:00:00,10.41,10.42,10.41,10.42,4400.0,7.9513,7.9589,7.9513,7.9589,4400.0
2005-11-02 12:05:00,10.42,10.42,10.4,10.4,23200.0,7.9589,7.9589,7.9437,7.9437,23200.0
2005-11-02 12:10:00,10.4,10.42,10.4,10.42,22400.0,7.9437,7.9589,7.9437,7.9589,22400.0
2005-11-02 12:15:00,10.41,10.42,10.41,10.41,7200.0,7.9513,7.9589,7.9513,7.9513,7200.0
2005-11-02 12:20:00,10.41,10.42,10.41,10.42,10000.0,7.9513,7.9589,7.9513,7.9589,10000.0
2005-11-02 12:25:00,10.42,10.43,10.42,10.43,12400.0,7.9589,7.9666,7.9589,7.9666,12400.0
2005-11-02 12:30:00,10.43,10.43,10.42,10.42,15600.0,7.9666,7.9666,7.9589,7.9589,15600.0
2005-11-02 12:35:00,10.41,10.44,10.41,10.44,35600.0,7.9513,7.9742,7.9513,7.9742,35600.0
2005-11-02 12:40:00,10.44,10.45,10.44,10.45,44800.0,7.9742,7.9819,7.9742,7.9819,44800.0
2005-11-02 12:45:00,10.45,10.49,10.45,10.49,37600.0,7.9819,8.0124,7.9819,8.0124,37600.0
2005-11-02 12:50:00,10.49,10.51,10.47,10.49,151600.0,8.0124,8.0277,7.9971,8.0124,151600.0
2005-11-02 12:55:00,10.49,10.5,10.47,10.47,75200.0,8.0124,8.02,7.9971,7.9971,75200.0
2005-11-02 13:00:00,10.47,10.47,10.45,10.47,47600.0,7.9971,7.9971,7.9819,7.9971,47600.0
2005-11-02 13:05:00,10.46,10.46,10.45,10.45,19200.0,7.9895,7.9895,7.9819,7.9819,19200.0
2005-11-02 13:10:00,10.45,10.45,10.44,10.44,28400.0,7.9819,7.9819,7.9742,7.9742,28400.0
2005-11-02 13:15:00,10.44,10.44,10.43,10.44,23200.0,7.9742,7.9742,7.9666,7.9742,23200.0
2005-11-02 13:20:00,10.44,10.44,10.43,10.43,28400.0,7.9742,7.9742,7.9666,7.9666,28400.0
2005-11-02 13:25:00,10.43,10.43,10.41,10.43,33600.0,7.9666,7.9666,7.9513,7.9666,33600.0
2005-11-02 13:30:00,10.43,10.43,10.41,10.41,49600.0,7.9666,7.9666,7.9513,7.9513,49600.0
2005-11-02 13:35:00,10.42,10.43,10.41,10.43,67200.0,7.9589,7.9666,7.9513,7.9666,67200.0
2005-11-02 13:40:00,10.43,10.45,10.42,10.44,30400.0,7.9666,7.9819,7.9589,7.9742,30400.0
2005-11-02 13:45:00,10.44,10.45,10.44,10.45,57600.0,7.9742,7.9819,7.9742,7.9819,57600.0
2005-11-02 13:50:00,10.45,10.45,10.44,10.45,24800.0,7.9819,7.9819,7.9742,7.9819,24800.0
2005-11-02 13:55:00,10.46,10.46,10.45,10.45,11200.0,7.9895,7.9895,7.9819,7.9819,11200.0
2005-11-02 14:00:00,10.45,10.46,10.44,10.46,43600.0,7.9819,7.9895,7.9742,7.9895,43600.0
2005-11-02 14:05:00,10.46,10.46,10.44,10.44,16000.0,7.9895,7.9895,7.9742,7.9742,16000.0
2005-11-02 14:10:00,10.44,10.44,10.43,10.43,78400.0,7.9742,7.9742,7.9666,7.9666,78400.0
2005-11-02 14:15:00,10.43,10.45,10.43,10.45,16800.0,7.9666,7.9819,7.9666,7.9819,16800.0
2005-11-02 14:20:00,10.45,10.45,10.45,10.45,6000.0,7.9819,7.9819,7.9819,7.9819,6000.0
2005-11-02 14:25:00,10.45,10.46,10.45,10.45,29200.0,7.9819,7.9895,7.9819,7.9819,29200.0
2005-11-02 14:30:00,10.46,10.46,10.44,10.44,16000.0,7.9895,7.9895,7.9742,7.9742,16000.0
2005-11-02 14:35:00,10.44,10.44,10.44,10.44,22400.0,7.9742,7.9742,7.9742,7.9742,22400.0
2005-11-02 14:40:00,10.44,10.45,10.44,10.45,47200.0,7.9742,7.9819,7.9742,7.9819,47200.0
2005-11-02 14:45:00,10.45,10.45,10.44,10.45,68800.0,7.9819,7.9819,7.9742,7.9819,68800.0
2005-11-02 14:50:00,10.45,10.45,10.44,10.44,30000.0,7.9819,7.9819,7.9742,7.9742,30000.0
2005-11-02 14:55:00,10.44,10.45,10.44,10.45,55600.0,7.9742,7.9819,7.9742,7.9819,55600.0
2005-11-02 15:00:00,10.45,10.45,10.45,10.45,38000.0,7.9819,7.9819,7.9819,7.9819,38000.0
2005-11-02 15:05:00,10.45,10.45,10.44,10.44,238800.0,7.9819,7.9819,7.9742,7.9742,238800.0
2005-11-02 15:10:00,10.44,10.47,10.44,10.45,56000.0,7.9742,7.9971,7.9742,7.9819,56000.0
2005-11-02 15:15:00,10.45,10.45,10.44,10.44,12000.0,7.9819,7.9819,7.9742,7.9742,12000.0
2005-11-02 15:20:00,10.44,10.45,10.44,10.45,25200.0,7.9742,7.9819,7.9742,7.9819,25200.0
2005-11-02 15:25:00,10.45,10.45,10.44,10.45,25200.0,7.9819,7.9819,7.9742,7.9819,25200.0
2005-11-02 15:30:00,10.45,10.45,10.44,10.45,36000.0,7.9819,7.9819,7.9742,7.9819,36000.0
2005-11-02 15:35:00,10.45,10.45,10.44,10.44,20000.0,7.9819,7.9819,7.9742,7.9742,20000.0
2005-11-02 15:40:00,10.44,10.45,10.44,10.45,40800.0,7.9742,7.9819,7.9742,7.9819,40800.0
2005-11-02 15:45:00,10.45,10.45,10.45,10.45,44000.0,7.9819,7.9819,7.9819,7.9819,44000.0
2005-11-02 15:50:00,10.45,10.46,10.43,10.43,340800.0,7.9819,7.9895,7.9666,7.9666,340800.0
2005-11-02 15:55:00,10.43,10.45,10.42,10.45,148000.0,7.9666,7.9819,7.9589,7.9819,148000.0
2005-11-03 09:30:00,10.53,10.53,10.43,10.43,119200.0,8.043,8.043,7.9666,7.9666,119200.0
2005-11-03 09:35:00,10.43,10.46,10.42,10.43,80800.0,7.9666,7.9895,7.9589,7.9666,80800.0
2005-11-03 09:40:00,10.43,10.48,10.43,10.45,37200.0,7.9666,8.0048,7.9666,7.9819,37200.0
2005-11-03 09:45:00,10.44,10.51,10.44,10.51,95200.0,7.9742,8.0277,7.9742,8.0277,95200.0
2005-11-03 09:50:00,10.52,10.52,10.46,10.51,32400.0,8.0353,8.0353,7.9895,8.0277,32400.0
2005-11-03 09:55:00,10.51,10.54,10.5,10.5,31200.0,8.0277,8.0506,8.02,8.02,31200.0
2005-11-03 10:00:00,10.5,10.52,10.47,10.48,76400.0,8.02,8.0353,7.9971,8.0048,76400.0
2005-11-03 10:05:00,10.49,10.52,10.48,10.49,46800.0,8.0124,8.0353,8.0048,8.0124,46800.0
2005-11-03 10:10:00,10.49,10.5,10.48,10.5,54000.0,8.0124,8.02,8.0048,8.02,54000.0
2005-11-03 10:15:00,10.5,10.51,10.48,10.5,18400.0,8.02,8.0277,8.0048,8.02,18400.0
2005-11-03 10:20:00,10.5,10.51,10.49,10.5,37200.0,8.02,8.0277,8.0124,8.02,37200.0
2005-11-03 10:25:00,10.5,10.51,10.48,10.51,20800.0,8.02,8.0277,8.0048,8.0277,20800.0
2005-11-03 10:30:00,10.51,10.53,10.48,10.52,39200.0,8.0277,8.043,8.0048,8.0353,39200.0
2005-11-03 10:35:00,10.52,10.56,10.5,10.51,80800.0,8.0353,8.0659,8.02,8.0277,80800.0
2005-11-03 10:40:00,10.52,10.53,10.51,10.53,50400.0,8.0353,8.043,8.0277,8.043,50400.0
2005-11-03 10:45:00,10.53,10.54,10.5,10.5,28400.0,8.043,8.0506,8.02,8.02,28400.0
2005-11-03 10:50:00,10.5,10.51,10.49,10.51,17600.0,8.02,8.0277,8.0124,8.0277,17600.0
2005-11-03 10:55:00,10.52,10.52,10.49,10.49,8800.0,8.0353,8.0353,8.0124,8.0124,8800.0
2005-11-03 11:00:00,10.49,10.53,10.49,10.49,35600.0,8.0124,8.043,8.0124,8.0124,35600.0
2005-11-03 11:05:00,10.49,10.5,10.49,10.5,38000.0,8.0124,8.02,8.0124,8.02,38000.0
2005-11-03 11:10:00,10.49,10.5,10.48,10.49,23600.0,8.0124,8.02,8.0048,8.0124,23600.0
2005-11-03 11:15:00,10.49,10.53,10.49,10.52,73200.0,8.0124,8.043,8.0124,8.0353,73200.0
2005-11-03 11:20:00,10.52,10.54,10.51,10.53,14400.0,8.0353,8.0506,8.0277,8.043,14400.0
2005-11-03 11:25:00,10.52,10.54,10.51,10.54,28800.0,8.0353,8.0506,8.0277,8.0506,28800.0
2005-11-03 11:30:00,10.54,10.54,10.53,10.54,22800.0,8.0506,8.0506,8.043,8.0506,22800.0
2005-11-03 11:35:00,10.53,10.55,10.53,10.53,34000.0,8.043,8.0582,8.043,8.043,34000.0
2005-11-03 11:40:00,10.53,10.56,10.53,10.56,21600.0,8.043,8.0659,8.043,8.0659,21600.0
2005-11-03 11:45:00,10.56,10.58,10.55,10.57,8400.0,8.0659,8.0812,8.0582,8.0735,8400.0
2005-11-03 11:50:00,10.56,10.59,10.56,10.58,27600.0,8.0659,8.0888,8.0659,8.0812,27600.0
2005-11-03 11:55:00,10.58,10.58,10.56,10.56,12400.0,8.0812,8.0812,8.0659,8.0659,12400.0
2005-11-03 12:00:00,10.56,10.58,10.56,10.58,38400.0,8.0659,8.0812,8.0659,8.0812,38400.0
2005-11-03 12:05:00,10.57,10.58,10.56,10.56,22000.0,8.0735,8.0812,8.0659,8.0659,22000.0
2005-11-03 12:10:00,10.57,10.58,10.56,10.57,42400.0,8.0735,8.0812,8.0659,8.0735,42400.0
2005-11-03 12:15:00,10.56,10.57,10.56,10.57,14000.0,8.0659,8.0735,8.0659,8.0735,14000.0
2005-11-03 12:20:00,10.57,10.57,10.56,10.56,15200.0,8.0735,8.0735,8.0659,8.0659,15200.0
2005-11-03 12:25:00,10.56,10.58,10.56,10.58,11200.0,8.0659,8.0812,8.0659,8.0812,11200.0
2005-11-03 12:30:00,10.58,10.58,10.55,10.56,37600.0,8.0812,8.0812,8.0582,8.0659,37600.0
2005-11-03 12:35:00,10.56,10.56,10.52,10.52,31200.0,8.0659,8.0659,8.0353,8.0353,31200.0
2005-11-03 12:40:00,10.52,10.52,10.5,10.52,36000.0,8.0353,8.0353,8.02,8.0353,36000.0
2005-11-03 12:45:00,10.52,10.52,10.51,10.51,7200.0,8.0353,8.0353,8.0277,8.0277,7200.0
2005-11-03 12:50:00,10.51,10.53,10.51,10.52,16800.0,8.0277,8.043,8.0277,8.0353,16800.0
2005-11-03 12:55:00,10.52,10.53,10.51,10.52,12800.0,8.0353,8.043,8.0277,8.0353,12800.0
2005-11-03 13:00:00,10.52,10.55,10.51,10.55,51600.0,8.0353,8.0582,8.0277,8.0582,51600.0
2005-11-03 13:05:00,10.54,10.55,10.53,10.55,60800.0,8.0506,8.0582,8.043,8.0582,60800.0
2005-11-03 13:10:00,10.54,10.56,10.54,10.55,28000.0,8.0506,8.0659,8.0506,8.0582,28000.0
2005-11-03 13:15:00,10.56,10.56,10.55,10.56,37600.0,8.0659,8.0659,8.0582,8.0659,37600.0
2005-11-03 13:20:00,10.56,10.57,10.56,10.56,19200.0,8.0659,8.0735,8.0659,8.0659,19200.0
2005-11-03 13:25:00,10.56,10.57,10.56,10.57,25600.0,8.0659,8.0735,8.0659,8.0735,25600.0
2005-11-03 13:30:00,10.56,10.57,10.55,10.56,32400.0,8.0659,8.0735,8.0582,8.0659,32400.0
2005-11-03 13:35:00,10.55,10.55,10.54,10.55,54000.0,8.0582,8.0582,8.0506,8.0582,54000.0
2005-11-03 13:40:00,10.55,10.56,10.54,10.55,34000.0,8.0582,8.0659,8.0506,8.0582,34000.0
2005-11-03 13:45:00,10.55,10.56,10.55,10.56,16000.0,8.0582,8.0659,8.0582,8.0659,16000.0
2005-11-03 13:50:00,10.56,10.56,10.55,10.56,36000.0,8.0659,8.0659,8.0582,8.0659,36000.0
2005-11-03 13:55:00,10.56,10.56,10.56,10.56,44000.0,8.0659,8.0659,8.0659,8.0659,44000.0
2005-11-03 14:00:00,10.56,10.57,10.56,10.56,73600.0,8.0659,8.0735,8.0659,8.0659,73600.0
2005-11-03 14:05:00,10.56,10.56,10.56,10.56,28000.0,8.0659,8.0659,8.0659,8.0659,28000.0
2005-11-03 14:10:00,10.56,10.56,10.54,10.56,68400.0,8.0659,8.0659,8.0506,8.0659,68400.0
2005-11-03 14:15:00,10.56,10.57,10.56,10.56,33600.0,8.0659,8.0735,8.0659,8.0659,33600.0
2005-11-03 14:20:00,10.56,10.57,10.56,10.56,21600.0,8.0659,8.0735,8.0659,8.0659,21600.0
2005-11-03 14:25:00,10.56,10.56,10.54,10.54,48400.0,8.0659,8.0659,8.0506,8.0506,48400.0
2005-11-03 14:30:00,10.54,10.55,10.54,10.54,45600.0,8.0506,8.0582,8.0506,8.0506,45600.0
2005-11-03 14:35:00,10.55,10.56,10.54,10.54,55200.0,8.0582,8.0659,8.0506,8.0506,55200.0
2005-11-03 14:40:00,10.54,10.55,10.54,10.54,51200.0,8.0506,8.0582,8.0506,8.0506,51200.0
2005-11-03 14:45:00,10.54,10.57,10.54,10.55,64400.0,8.0506,8.0735,8.0506,8.0582,64400.0
2005-11-03 14:50:00,10.55,10.56,10.55,10.56,17200.0,8.0582,8.0659,8.0582,8.0659,17200.0
2005-11-03 14:55:00,10.56,10.56,10.55,10.56,52000.0,8.0659,8.0659,8.0582,8.0659,52000.0
2005-11-03 15:00:00,10.56,10.56,10.54,10.54,86800.0,8.0659,8.0659,8.0506,8.0506,86800.0
2005-11-03 15:05:00,10.54,10.56,10.54,10.55,58000.0,8.0506,8.0659,8.0506,8.0582,58000.0
2005-11-03 15:10:00,10.55,10.55,10.54,10.54,120400.0,8.0582,8.0582,8.0506,8.0506,120400.0
2005-11-03 15:15:00,10.54,10.54,10.53,10.54,58800.0,8.0506,8.0506,8.043,8.0506,58800.0
2005-11-03 15:20:00,10.54,10.54,10.53,10.53,86000.0,8.0506,8.0506,8.043,8.043,86000.0
2005-11-03 15:25:00,10.53,10.54,10.53,10.54,104800.0,8.043,8.0506,8.043,8.0506,104800.0
2005-11-03 15:30:00,10.54,10.54,10.53,10.53,104000.0,8.0506,8.0506,8.043,8.043,104000.0
2005-11-03 15:35:00,10.53,10.54,10.53,10.53,110400.0,8.043,8.0506,8.043,8.043,110400.0
2005-11-03 15:40:00,10.53,10.53,10.52,10.52,78000.0,8.043,8.043,8.0353,8.0353,78000.0
2005-11-03 15:45:00,10.52,10.55,10.52,10.54,134000.0,8.0353,8.0582,8.0353,8.0506,134000.0
2005-11-03 15:50:00,10.54,10.55,10.54,10.55,160800.0,8.0506,8.0582,8.0506,8.0582,160800.0
2005-11-03 15:55:00,10.55,10.56,10.53,10.55,146800.0,8.0582,8.0659,8.043,8.0582,146800.0
2005-11-04 09:30:00,10.59,10.59,10.53,10.54,164800.0,8.0888,8.0888,8.043,8.0506,164800.0
2005-11-04 09:35:00,10.54,10.54,10.53,10.54,10000.0,8.0506,8.0506,8.043,8.0506,10000.0
2005-11-04 09:40:00,10.53,10.59,10.53,10.59,29600.0,8.043,8.0888,8.043,8.0888,29600.0
2005-11-04 09:45:00,10.57,10.62,10.56,10.62,43600.0,8.0735,8.1117,8.0659,8.1117,43600.0
2005-11-04 09:50:00,10.61,10.63,10.6,10.62,26800.0,8.1041,8.1193,8.0964,8.1117,26800.0
2005-11-04 09:55:00,10.61,10.63,10.58,10.62,26400.0,8.1041,8.1193,8.0812,8.1117,26400.0
2005-11-04 10:00:00,10.6,10.66,10.6,10.65,46000.0,8.0964,8.1423,8.0964,8.1346,46000.0
2005-11-04 10:05:00,10.65,10.66,10.63,10.64,44400.0,8.1346,8.1423,8.1193,8.127,44400.0
2005-11-04 10:10:00,10.63,10.64,10.61,10.62,13600.0,8.1193,8.127,8.1041,8.1117,13600.0
2005-11-04 10:15:00,10.61,10.62,10.59,10.61,38800.0,8.1041,8.1117,8.0888,8.1041,38800.0
2005-11-04 10:20:00,10.61,10.61,10.58,10.58,70400.0,8.1041,8.1041,8.0812,8.0812,70400.0
2005-11-04 10:25:00,10.58,10.62,10.57,10.6,22400.0,8.0812,8.1117,8.0735,8.0964,22400.0
2005-11-04 10:30:00,10.6,10.6,10.55,10.55,29600.0,8.0964,8.0964,8.0582,8.0582,29600.0
2005-11-04 10:35:00,10.55,10.57,10.55,10.56,32800.0,8.0582,8.0735,8.0582,8.0659,32800.0
2005-11-04 10:40:00,10.55,10.56,10.55,10.56,34000.0,8.0582,8.0659,8.0582,8.0659,34000.0
2005-11-04 10:45:00,10.56,10.58,10.54,10.55,35200.0,8.0659,8.0812,8.0506,8.0582,35200.0
2005-11-04 10:50:00,10.54,10.57,10.54,10.56,20800.0,8.0506,8.0735,8.0506,8.0659,20800.0
2005-11-04 10:55:00,10.54,10.56,10.54,10.56,7600.0,8.0506,8.0659,8.0506,8.0659,7600.0
2005-11-04 11:00:00,10.56,10.61,10.56,10.57,28800.0,8.0659,8.1041,8.0659,8.0735,28800.0
2005-11-04 11:05:00,10.57,10.58,10.55,10.56,11600.0,8.0735,8.0812,8.0582,8.0659,11600.0
2005-11-04 11:10:00,10.56,10.56,10.55,10.55,12400.0,8.0659,8.0659,8.0582,8.0582,12400.0
2005-11-04 11:15:00,10.55,10.56,10.54,10.55,16400.0,8.0582,8.0659,8.0506,8.0582,16400.0
2005-11-04 11:20:00,10.56,10.56,10.55,10.55,7600.0,8.0659,8.0659,8.0582,8.0582,7600.0
2005-11-04 11:25:00,10.55,10.57,10.55,10.55,26800.0,8.0582,8.0735,8.0582,8.0582,26800.0
2005-11-04 11:30:00,10.55,10.56,10.55,10.55,10800.0,8.0582,8.0659,8.0582,8.0582,10800.0
2005-11-04 11:35:00,10.55,10.55,10.55,10.55,31600.0,8.0582,8.0582,8.0582,8.0582,31600.0
2005-11-04 11:40:00,10.55,10.55,10.54,10.54,4800.0,8.0582,8.0582,8.0506,8.0506,4800.0
2005-11-04 11:45:00,10.54,10.59,10.54,10.58,21600.0,8.0506,8.0888,8.0506,8.0812,21600.0
2005-11-04 11:50:00,10.57,10.57,10.55,10.55,3600.0,8.0735,8.0735,8.0582,8.0582,3600.0
2005-11-04 11:55:00,10.56,10.58,10.55,10.56,12400.0,8.0659,8.0812,8.0582,8.0659,12400.0
2005-11-04 12:00:00,10.55,10.56,10.55,10.56,14000.0,8.0582,8.0659,8.0582,8.0659,14000.0
2005-11-04 12:05:00,10.56,10.56,10.55,10.55,5200.0,8.0659,8.0659,8.0582,8.0582,5200.0
2005-11-04 12:10:00,10.55,10.58,10.55,10.58,4400.0,8.0582,8.0812,8.0582,8.0812,4400.0
2005-11-04 12:15:00,10.57,10.59,10.57,10.59,16000.0,8.0735,8.0888,8.0735,8.0888,16000.0
2005-11-04 12:20:00,10.58,10.61,10.58,10.59,14800.0,8.0812,8.1041,8.0812,8.0888,14800.0
2005-11-04 12:25:00,10.6,10.6,10.59,10.59,7600.0,8.0964,8.0964,8.0888,8.0888,7600.0
2005-11-04 12:30:00,10.59,10.59,10.58,10.59,21600.0,8.0888,8.0888,8.0812,8.0888,21600.0
2005-11-04 12:35:00,10.58,10.59,10.58,10.58,6400.0,8.0812,8.0888,8.0812,8.0812,6400.0
2005-11-04 12:40:00,10.59,10.6,10.59,10.6,5600.0,8.0888,8.0964,8.0888,8.0964,5600.0
2005-11-04 12:45:00,10.59,10.59,10.58,10.58,12000.0,8.0888,8.0888,8.0812,8.0812,12000.0
2005-11-04 12:50:00,10.59,10.6,10.59,10.59,15600.0,8.0888,8.0964,8.0888,8.0888,15600.0
2005-11-04 12:55:00,10.59,10.6,10.58,10.58,5600.0,8.0888,8.0964,8.0812,8.0812,5600.0
2005-11-04 13:00:00,10.58,10.58,10.56,10.56,4800.0,8.0812,8.0812,8.0659,8.0659,4800.0
2005-11-04 13:05:00,10.56,10.57,10.56,10.56,4400.0,8.0659,8.0735,8.0659,8.0659,4400.0
2005-11-04 13:10:00,10.56,10.56,10.55,10.56,18400.0,8.0659,8.0659,8.0582,8.0659,18400.0
2005-11-04 13:15:00,10.56,10.56,10.55,10.55,14000.0,8.0659,8.0659,8.0582,8.0582,14000.0
2005-11-04 13:20:00,10.55,10.55,10.55,10.55,10400.0,8.0582,8.0582,8.0582,8.0582,10400.0
2005-11-04 13:25:00,10.56,10.58,10.56,10.58,13200.0,8.0659,8.0812,8.0659,8.0812,13200.0
2005-11-04 13:30:00,10.57,10.57,10.56,10.56,8000.0,8.0735,8.0735,8.0659,8.0659,8000.0
2005-11-04 13:35:00,10.56,10.56,10.56,10.56,1200.0,8.0659,8.0659,8.0659,8.0659,1200.0
2005-11-04 13:40:00,10.56,10.57,10.55,10.56,21600.0,8.0659,8.0735,8.0582,8.0659,21600.0
2005-11-04 13:45:00,10.57,10.57,10.57,10.57,9200.0,8.0735,8.0735,8.0735,8.0735,9200.0
2005-11-04 13:50:00,10.57,10.57,10.57,10.57,4400.0,8.0735,8.0735,8.0735,8.0735,4400.0
2005-11-04 13:55:00,10.57,10.57,10.56,10.56,2000.0,8.0735,8.0735,8.0659,8.0659,2000.0
2005-11-04 14:00:00,10.56,10.56,10.55,10.55,18400.0,8.0659,8.0659,8.0582,8.0582,18400.0
2005-11-04 14:05:00,10.56,10.57,10.55,10.57,14400.0,8.0659,8.0735,8.0582,8.0735,14400.0
2005-11-04 14:10:00,10.57,10.57,10.55,10.55,9600.0,8.0735,8.0735,8.0582,8.0582,9600.0
2005-11-04 14:15:00,10.55,10.57,10.55,10.56,13600.0,8.0582,8.0735,8.0582,8.0659,13600.0
2005-11-04 14:20:00,10.57,10.6,10.57,10.58,35200.0,8.0735,8.0964,8.0735,8.0812,35200.0
2005-11-04 14:25:00,10.58,10.58,10.56,10.56,3600.0,8.0812,8.0812,8.0659,8.0659,3600.0
2005-11-04 14:30:00,10.56,10.56,10.54,10.54,52400.0,8.0659,8.0659,8.0506,8.0506,52400.0
2005-11-04 14:35:00,10.54,10.55,10.53,10.54,43600.0,8.0506,8.0582,8.043,8.0506,43600.0
2005-11-04 14:40:00,10.55,10.55,10.53,10.54,4400.0,8.0582,8.0582,8.043,8.0506,4400.0
2005-11-04 14:45:00,10.54,10.55,10.53,10.54,84400.0,8.0506,8.0582,8.043,8.0506,84400.0
2005-11-04 14:50:00,10.53,10.58,10.53,10.57,61600.0,8.043,8.0812,8.043,8.0735,61600.0
2005-11-04 14:55:00,10.56,10.58,10.55,10.57,12400.0,8.0659,8.0812,8.0582,8.0735,12400.0
2005-11-04 15:00:00,10.57,10.57,10.56,10.56,2400.0,8.0735,8.0735,8.0659,8.0659,2400.0
2005-11-04 15:05:00,10.56,10.56,10.55,10.56,12800.0,8.0659,8.0659,8.0582,8.0659,12800.0
2005-11-04 15:10:00,10.56,10.59,10.56,10.58,14400.0,8.0659,8.0888,8.0659,8.0812,14400.0
2005-11-04 15:15:00,10.56,10.58,10.56,10.58,4000.0,8.0659,8.0812,8.0659,8.0812,4000.0
2005-11-04 15:20:00,10.57,10.58,10.56,10.58,18000.0,8.0735,8.0812,8.0659,8.0812,18000.0
2005-11-04 15:25:00,10.58,10.58,10.56,10.57,7600.0,8.0812,8.0812,8.0659,8.0735,7600.0
2005-11-04 15:30:00,10.57,10.58,10.57,10.57,17200.0,8.0735,8.0812,8.0735,8.0735,17200.0
2005-11-04 15:35:00,10.58,10.58,10.57,10.57,21600.0,8.0812,8.0812,8.0735,8.0735,21600.0
2005-11-04 15:40:00,10.57,10.63,10.57,10.61,129600.0,8.0735,8.1193,8.0735,8.1041,129600.0
2005-11-04 15:45:00,10.61,10.62,10.6,10.61,121600.0,8.1041,8.1117,8.0964,8.1041,121600.0
2005-11-04 15:50:00,10.61,10.63,10.61,10.62,182400.0,8.1041,8.1193,8.1041,8.1117,182400.0
2005-11-04 15:55:00,10.62,10.62,10.6,10.61,143600.0,8.1117,8.1117,8.0964,8.1041,143600.0
2005-11-07 09:30:00,10.7,10.72,10.7,10.7,118800.0,8.1728,8.1881,8.1728,8.1728,118800.0
2005-11-07 09:35:00,10.7,10.71,10.68,10.71,37600.0,8.1728,8.1804,8.1575,8.1804,37600.0
2005-11-07 09:40:00,10.71,10.72,10.7,10.72,25600.0,8.1804,8.1881,8.1728,8.1881,25600.0
2005-11-07 09:45:00,10.71,10.72,10.7,10.7,23600.0,8.1804,8.1881,8.1728,8.1728,23600.0
2005-11-07 09:50:00,10.7,10.71,10.7,10.71,45600.0,8.1728,8.1804,8.1728,8.1804,45600.0
2005-11-07 09:55:00,10.71,10.72,10.71,10.72,41200.0,8.1804,8.1881,8.1804,8.1881,41200.0
2005-11-07 10:00:00,10.72,10.72,10.71,10.72,40800.0,8.1881,8.1881,8.1804,8.1881,40800.0
2005-11-07 10:05:00,10.72,10.75,10.72,10.74,41200.0,8.1881,8.211,8.1881,8.2034,41200.0
2005-11-07 10:10:00,10.74,10.75,10.73,10.73,11600.0,8.2034,8.211,8.1957,8.1957,11600.0
2005-11-07 10:15:00,10.72,10.72,10.7,10.7,10000.0,8.1881,8.1881,8.1728,8.1728,10000.0
2005-11-07 10:20:00,10.69,10.69,10.65,10.66,18800.0,8.1652,8.1652,8.1346,8.1423,18800.0
2005-11-07 10:25:00,10.66,10.69,10.66,10.67,21200.0,8.1423,8.1652,8.1423,8.1499,21200.0
2005-11-07 10:30:00,10.67,10.68,10.64,10.64,10000.0,8.1499,8.1575,8.127,8.127,10000.0
2005-11-07 10:35:00,10.65,10.65,10.63,10.63,14400.0,8.1346,8.1346,8.1193,8.1193,14400.0
2005-11-07 10:40:00,10.63,10.65,10.63,10.65,23600.0,8.1193,8.1346,8.1193,8.1346,23600.0
2005-11-07 10:45:00,10.65,10.7,10.65,10.68,32800.0,8.1346,8.1728,8.1346,8.1575,32800.0
2005-11-07 10:50:00,10.68,10.68,10.65,10.65,28400.0,8.1575,8.1575,8.1346,8.1346,28400.0
2005-11-07 10:55:00,10.65,10.68,10.65,10.67,24400.0,8.1346,8.1575,8.1346,8.1499,24400.0
2005-11-07 11:00:00,10.67,10.67,10.65,10.65,18000.0,8.1499,8.1499,8.1346,8.1346,18000.0
2005-11-07 11:05:00,10.65,10.66,10.65,10.65,31600.0,8.1346,8.1423,8.1346,8.1346,31600.0
2005-11-07 11:10:00,10.65,10.65,10.64,10.65,23200.0,8.1346,8.1346,8.127,8.1346,23200.0
2005-11-07 11:15:00,10.64,10.65,10.63,10.63,41600.0,8.127,8.1346,8.1193,8.1193,41600.0
2005-11-07 11:20:00,10.63,10.64,10.63,10.63,29200.0,8.1193,8.127,8.1193,8.1193,29200.0
2005-11-07 11:25:00,10.63,10.64,10.63,10.63,12400.0,8.1193,8.127,8.1193,8.1193,12400.0
2005-11-07 11:30:00,10.63,10.65,10.63,10.65,41200.0,8.1193,8.1346,8.1193,8.1346,41200.0
2005-11-07 11:35:00,10.65,10.65,10.64,10.65,8000.0,8.1346,8.1346,8.127,8.1346,8000.0
2005-11-07 11:40:00,10.65,10.66,10.64,10.65,12800.0,8.1346,8.1423,8.127,8.1346,12800.0
2005-11-07 11:45:00,10.66,10.66,10.65,10.66,5200.0,8.1423,8.1423,8.1346,8.1423,5200.0
2005-11-07 11:50:00,10.65,10.65,10.65,10.65,8800.0,8.1346,8.1346,8.1346,8.1346,8800.0
2005-11-07 11:55:00,10.65,10.66,10.64,10.65,60800.0,8.1346,8.1423,8.127,8.1346,60800.0
2005-11-07 12:00:00,10.66,10.66,10.66,10.66,1600.0,8.1423,8.1423,8.1423,8.1423,1600.0
2005-11-07 12:05:00,10.66,10.66,10.66,10.66,4000.0,8.1423,8.1423,8.1423,8.1423,4000.0
2005-11-07 12:10:00,10.66,10.66,10.66,10.66,4400.0,8.1423,8.1423,8.1423,8.1423,4400.0
2005-11-07 12:15:00,10.66,10.69,10.65,10.68,16000.0,8.1423,8.1652,8.1346,8.1575,16000.0
2005-11-07 12:20:00,10.68,10.69,10.67,10.68,22400.0,8.1575,8.1652,8.1499,8.1575,22400.0
2005-11-07 12:25:00,10.68,10.68,10.67,10.67,9600.0,8.1575,8.1575,8.1499,8.1499,9600.0
2005-11-07 12:30:00,10.66,10.67,10.65,10.65,14400.0,8.1423,8.1499,8.1346,8.1346,14400.0
2005-11-07 12:35:00,10.65,10.65,10.64,10.64,12400.0,8.1346,8.1346,8.127,8.127,12400.0
2005-11-07 12:40:00,10.63,10.65,10.63,10.65,21600.0,8.1193,8.1346,8.1193,8.1346,21600.0
2005-11-07 12:45:00,10.64,10.67,10.64,10.65,20800.0,8.127,8.1499,8.127,8.1346,20800.0
2005-11-07 12:50:00,10.65,10.67,10.65,10.66,21200.0,8.1346,8.1499,8.1346,8.1423,21200.0
2005-11-07 12:55:00,10.65,10.66,10.65,10.66,7600.0,8.1346,8.1423,8.1346,8.1423,7600.0
2005-11-07 13:00:00,10.66,10.67,10.66,10.66,3600.0,8.1423,8.1499,8.1423,8.1423,3600.0
2005-11-07 13:05:00,10.66,10.66,10.65,10.65,2800.0,8.1423,8.1423,8.1346,8.1346,2800.0
2005-11-07 13:10:00,10.65,10.65,10.65,10.65,20400.0,8.1346,8.1346,8.1346,8.1346,20400.0
2005-11-07 13:15:00,10.65,10.65,10.65,10.65,14000.0,8.1346,8.1346,8.1346,8.1346,14000.0
2005-11-07 13:20:00,10.65,10.66,10.65,10.66,12400.0,8.1346,8.1423,8.1346,8.1423,12400.0
2005-11-07 13:25:00,10.65,10.66,10.65,10.65,16000.0,8.1346,8.1423,8.1346,8.1346,16000.0
2005-11-07 13:30:00,10.65,10.66,10.65,10.65,13200.0,8.1346,8.1423,8.1346,8.1346,13200.0
2005-11-07 13:35:00,10.65,10.65,10.63,10.64,29200.0,8.1346,8.1346,8.1193,8.127,29200.0
2005-11-07 13:40:00,10.63,10.64,10.63,10.63,36800.0,8.1193,8.127,8.1193,8.1193,36800.0
2005-11-07 13:45:00,10.63,10.63,10.63,10.63,20800.0,8.1193,8.1193,8.1193,8.1193,20800.0
2005-11-07 13:50:00,10.63,10.65,10.63,10.64,31600.0,8.1193,8.1346,8.1193,8.127,31600.0
2005-11-07 13:55:00,10.64,10.64,10.62,10.62,41600.0,8.127,8.127,8.1117,8.1117,41600.0
2005-11-07 14:00:00,10.62,10.63,10.61,10.62,53200.0,8.1117,8.1193,8.1041,8.1117,53200.0
2005-11-07 14:05:00,10.62,10.63,10.61,10.63,23200.0,8.1117,8.1193,8.1041,8.1193,23200.0
2005-11-07 14:10:00,10.63,10.65,10.62,10.65,34400.0,8.1193,8.1346,8.1117,8.1346,34400.0
2005-11-07 14:15:00,10.65,10.65,10.64,10.64,58400.0,8.1346,8.1346,8.127,8.127,58400.0
2005-11-07 14:20:00,10.64,10.65,10.63,10.63,22400.0,8.127,8.1346,8.1193,8.1193,22400.0
2005-11-07 14:25:00,10.64,10.65,10.63,10.65,78800.0,8.127,8.1346,8.1193,8.1346,78800.0
2005-11-07 14:30:00,10.65,10.65,10.64,10.65,80800.0,8.1346,8.1346,8.127,8.1346,80800.0
2005-11-07 14:35:00,10.65,10.66,10.65,10.65,39600.0,8.1346,8.1423,8.1346,8.1346,39600.0
2005-11-07 14:40:00,10.64,10.65,10.64,10.65,38000.0,8.127,8.1346,8.127,8.1346,38000.0
2005-11-07 14:45:00,10.65,10.65,10.64,10.64,37600.0,8.1346,8.1346,8.127,8.127,37600.0
2005-11-07 14:50:00,10.64,10.64,10.63,10.63,58800.0,8.127,8.127,8.1193,8.1193,58800.0
2005-11-07 14:55:00,10.63,10.64,10.63,10.64,16400.0,8.1193,8.127,8.1193,8.127,16400.0
2005-11-07 15:00:00,10.65,10.65,10.63,10.65,12800.0,8.1346,8.1346,8.1193,8.1346,12800.0
2005-11-07 15:05:00,10.65,10.67,10.64,10.65,29600.0,8.1346,8.1499,8.127,8.1346,29600.0
2005-11-07 15:10:00,10.65,10.65,10.64,10.64,34000.0,8.1346,8.1346,8.127,8.127,34000.0
2005-11-07 15:15:00,10.64,10.65,10.63,10.63,15200.0,8.127,8.1346,8.1193,8.1193,15200.0
2005-11-07 15:20:00,10.63,10.65,10.63,10.65,18800.0,8.1193,8.1346,8.1193,8.1346,18800.0
2005-11-07 15:25:00,10.64,10.64,10.63,10.63,40000.0,8.127,8.127,8.1193,8.1193,40000.0
2005-11-07 15:30:00,10.64,10.66,10.63,10.65,37200.0,8.127,8.1423,8.1193,8.1346,37200.0
2005-11-07 15:35:00,10.65,10.65,10.65,10.65,21600.0,8.1346,8.1346,8.1346,8.1346,21600.0
2005-11-07 15:40:00,10.65,10.66,10.65,10.66,26800.0,8.1346,8.1423,8.1346,8.1423,26800.0
2005-11-07 15:45:00,10.66,10.67,10.65,10.65,117600.0,8.1423,8.1499,8.1346,8.1346,117600.0
2005-11-07 15:50:00,10.65,10.67,10.64,10.64,142000.0,8.1346,8.1499,8.127,8.127,142000.0
2005-11-07 15:55:00,10.64,10.67,10.64,10.67,186800.0,8.127,8.1499,8.127,8.1499,186800.0
2005-11-08 09:30:00,10.73,10.75,10.67,10.75,135200.0,8.1957,8.211,8.1499,8.211,135200.0
2005-11-08 09:35:00,10.74,10.75,10.67,10.68,50800.0,8.2034,8.211,8.1499,8.1575,50800.0
2005-11-08 09:40:00,10.68,10.73,10.67,10.68,48400.0,8.1575,8.1957,8.1499,8.1575,48400.0
2005-11-08 09:45:00,10.66,10.69,10.65,10.68,71600.0,8.1423,8.1652,8.1346,8.1575,71600.0
2005-11-08 09:50:00,10.66,10.67,10.65,10.66,40000.0,8.1423,8.1499,8.1346,8.1423,40000.0
2005-11-08 09:55:00,10.66,10.69,10.66,10.68,40000.0,8.1423,8.1652,8.1423,8.1575,40000.0
2005-11-08 10:00:00,10.68,10.68,10.67,10.67,50400.0,8.1575,8.1575,8.1499,8.1499,50400.0
2005-11-08 10:05:00,10.68,10.68,10.66,10.66,39600.0,8.1575,8.1575,8.1423,8.1423,39600.0
2005-11-08 10:10:00,10.67,10.67,10.65,10.65,51200.0,8.1499,8.1499,8.1346,8.1346,51200.0
2005-11-08 10:15:00,10.65,10.65,10.64,10.64,20800.0,8.1346,8.1346,8.127,8.127,20800.0
2005-11-08 10:20:00,10.64,10.65,10.63,10.64,58400.0,8.127,8.1346,8.1193,8.127,58400.0
2005-11-08 10:25:00,10.64,10.66,10.63,10.66,31200.0,8.127,8.1423,8.1193,8.1423,31200.0
2005-11-08 10:30:00,10.66,10.67,10.66,10.67,9200.0,8.1423,8.1499,8.1423,8.1499,9200.0
2005-11-08 10:35:00,10.67,10.69,10.65,10.65,29600.0,8.1499,8.1652,8.1346,8.1346,29600.0
2005-11-08 10:40:00,10.65,10.67,10.65,10.65,21200.0,8.1346,8.1499,8.1346,8.1346,21200.0
2005-11-08 10:45:00,10.65,10.65,10.64,10.64,19200.0,8.1346,8.1346,8.127,8.127,19200.0
2005-11-08 10:50:00,10.64,10.65,10.63,10.65,48000.0,8.127,8.1346,8.1193,8.1346,48000.0
2005-11-08 10:55:00,10.64,10.65,10.64,10.64,22400.0,8.127,8.1346,8.127,8.127,22400.0
2005-11-08 11:00:00,10.65,10.67,10.65,10.65,21200.0,8.1346,8.1499,8.1346,8.1346,21200.0
2005-11-08 11:05:00,10.65,10.69,10.65,10.69,41600.0,8.1346,8.1652,8.1346,8.1652,41600.0
2005-11-08 11:10:00,10.69,10.69,10.64,10.65,22000.0,8.1652,8.1652,8.127,8.1346,22000.0
2005-11-08 11:15:00,10.65,10.65,10.65,10.65,7600.0,8.1346,8.1346,8.1346,8.1346,7600.0
2005-11-08 11:20:00,10.65,10.71,10.65,10.7,34400.0,8.1346,8.1804,8.1346,8.1728,34400.0
2005-11-08 11:25:00,10.7,10.7,10.68,10.68,35600.0,8.1728,8.1728,8.1575,8.1575,35600.0
2005-11-08 11:30:00,10.68,10.69,10.68,10.69,17600.0,8.1575,8.1652,8.1575,8.1652,17600.0
2005-11-08 11:35:00,10.68,10.68,10.67,10.68,33600.0,8.1575,8.1575,8.1499,8.1575,33600.0
2005-11-08 11:40:00,10.68,10.7,10.67,10.7,14000.0,8.1575,8.1728,8.1499,8.1728,14000.0
2005-11-08 11:45:00,10.69,10.72,10.69,10.72,18800.0,8.1652,8.1881,8.1652,8.1881,18800.0
2005-11-08 11:50:00,10.73,10.74,10.72,10.73,10800.0,8.1957,8.2034,8.1881,8.1957,10800.0
2005-11-08 11:55:00,10.74,10.75,10.74,10.74,5600.0,8.2034,8.211,8.2034,8.2034,5600.0
2005-11-08 12:00:00,10.74,10.74,10.73,10.73,6400.0,8.2034,8.2034,8.1957,8.1957,6400.0
2005-11-08 12:05:00,10.74,10.75,10.73,10.73,15200.0,8.2034,8.211,8.1957,8.1957,15200.0
2005-11-08 12:10:00,10.72,10.73,10.72,10.72,3200.0,8.1881,8.1957,8.1881,8.1881,3200.0
2005-11-08 12:15:00,10.72,10.73,10.72,10.73,4800.0,8.1881,8.1957,8.1881,8.1957,4800.0
2005-11-08 12:20:00,10.72,10.72,10.71,10.71,14000.0,8.1881,8.1881,8.1804,8.1804,14000.0
2005-11-08 12:25:00,10.71,10.73,10.71,10.72,7200.0,8.1804,8.1957,8.1804,8.1881,7200.0
2005-11-08 12:30:00,10.72,10.72,10.72,10.72,19200.0,8.1881,8.1881,8.1881,8.1881,19200.0
2005-11-08 12:35:00,10.71,10.71,10.7,10.7,9200.0,8.1804,8.1804,8.1728,8.1728,9200.0
2005-11-08 12:40:00,10.7,10.7,10.69,10.69,10800.0,8.1728,8.1728,8.1652,8.1652,10800.0
2005-11-08 12:45:00,10.69,10.69,10.69,10.69,5200.0,8.1652,8.1652,8.1652,8.1652,5200.0
2005-11-08 12:50:00,10.69,10.69,10.67,10.68,16400.0,8.1652,8.1652,8.1499,8.1575,16400.0
2005-11-08 12:55:00,10.68,10.71,10.68,10.7,19600.0,8.1575,8.1804,8.1575,8.1728,19600.0
2005-11-08 13:00:00,10.7,10.71,10.69,10.71,12000.0,8.1728,8.1804,8.1652,8.1804,12000.0
2005-11-08 13:05:00,10.7,10.7,10.68,10.69,3600.0,8.1728,8.1728,8.1575,8.1652,3600.0
2005-11-08 13:10:00,10.68,10.69,10.67,10.69,16400.0,8.1575,8.1652,8.1499,8.1652,16400.0
2005-11-08 13:15:00,10.69,10.7,10.67,10.68,16800.0,8.1652,8.1728,8.1499,8.1575,16800.0
2005-11-08 13:20:00,10.68,10.69,10.68,10.68,15600.0,8.1575,8.1652,8.1575,8.1575,15600.0
2005-11-08 13:25:00,10.68,10.72,10.68,10.7,22000.0,8.1575,8.1881,8.1575,8.1728,22000.0
2005-11-08 13:30:00,10.71,10.72,10.7,10.7,14800.0,8.1804,8.1881,8.1728,8.1728,14800.0
2005-11-08 13:35:00,10.69,10.69,10.69,10.69,15600.0,8.1652,8.1652,8.1652,8.1652,15600.0
2005-11-08 13:40:00,10.69,10.69,10.68,10.68,10400.0,8.1652,8.1652,8.1575,8.1575,10400.0
2005-11-08 13:45:00,10.68,10.68,10.68,10.68,6000.0,8.1575,8.1575,8.1575,8.1575,6000.0
2005-11-08 13:50:00,10.68,10.68,10.67,10.67,23200.0,8.1575,8.1575,8.1499,8.1499,23200.0
2005-11-08 13:55:00,10.67,10.69,10.67,10.69,18800.0,8.1499,8.1652,8.1499,8.1652,18800.0
2005-11-08 14:00:00,10.69,10.69,10.67,10.67,31200.0,8.1652,8.1652,8.1499,8.1499,31200.0
2005-11-08 14:05:00,10.67,10.7,10.67,10.68,27200.0,8.1499,8.1728,8.1499,8.1575,27200.0
2005-11-08 14:10:00,10.69,10.69,10.68,10.69,10800.0,8.1652,8.1652,8.1575,8.1652,10800.0
2005-11-08 14:15:00,10.69,10.69,10.67,10.67,19600.0,8.1652,8.1652,8.1499,8.1499,19600.0
2005-11-08 14:20:00,10.68,10.68,10.68,10.68,4000.0,8.1575,8.1575,8.1575,8.1575,4000.0
2005-11-08 14:25:00,10.68,10.7,10.68,10.69,23600.0,8.1575,8.1728,8.1575,8.1652,23600.0
2005-11-08 14:30:00,10.68,10.69,10.68,10.69,42400.0,8.1575,8.1652,8.1575,8.1652,42400.0
2005-11-08 14:35:00,10.67,10.7,10.67,10.7,16400.0,8.1499,8.1728,8.1499,8.1728,16400.0
2005-11-08 14:40:00,10.7,10.7,10.68,10.69,18000.0,8.1728,8.1728,8.1575,8.1652,18000.0
2005-11-08 14:45:00,10.69,10.71,10.69,10.71,12800.0,8.1652,8.1804,8.1652,8.1804,12800.0
2005-11-08 14:50:00,10.7,10.7,10.69,10.69,10800.0,8.1728,8.1728,8.1652,8.1652,10800.0
2005-11-08 14:55:00,10.69,10.69,10.69,10.69,6800.0,8.1652,8.1652,8.1652,8.1652,6800.0
2005-11-08 15:00:00,10.69,10.7,10.69,10.7,9600.0,8.1652,8.1728,8.1652,8.1728,9600.0
2005-11-08 15:05:00,10.69,10.69,10.68,10.68,25200.0,8.1652,8.1652,8.1575,8.1575,25200.0
2005-11-08 15:10:00,10.68,10.71,10.68,10.7,36000.0,8.1575,8.1804,8.1575,8.1728,36000.0
2005-11-08 15:15:00,10.7,10.71,10.69,10.71,17200.0,8.1728,8.1804,8.1652,8.1804,17200.0
2005-11-08 15:20:00,10.7,10.72,10.7,10.72,9200.0,8.1728,8.1881,8.1728,8.1881,9200.0
2005-11-08 15:25:00,10.71,10.72,10.7,10.72,14000.0,8.1804,8.1881,8.1728,8.1881,14000.0
2005-11-08 15:30:00,10.72,10.72,10.69,10.69,54800.0,8.1881,8.1881,8.1652,8.1652,54800.0
2005-11-08 15:35:00,10.69,10.69,10.69,10.69,124400.0,8.1652,8.1652,8.1652,8.1652,124400.0
2005-11-08 15:40:00,10.69,10.69,10.69,10.69,25600.0,8.1652,8.1652,8.1652,8.1652,25600.0
2005-11-08 15:45:00,10.69,10.69,10.68,10.68,35600.0,8.1652,8.1652,8.1575,8.1575,35600.0
2005-11-08 15:50:00,10.68,10.69,10.68,10.68,55600.0,8.1575,8.1652,8.1575,8.1575,55600.0
2005-11-08 15:55:00,10.68,10.69,10.68,10.69,118000.0,8.1575,8.1652,8.1575,8.1652,118000.0
2005-11-09 09:30:00,10.65,10.74,10.65,10.66,54400.0,8.1346,8.2034,8.1346,8.1423,54400.0
2005-11-09 09:35:00,10.67,10.67,10.63,10.63,16400.0,8.1499,8.1499,8.1193,8.1193,16400.0
2005-11-09 09:40:00,10.63,10.63,10.6,10.6,22000.0,8.1193,8.1193,8.0964,8.0964,22000.0
2005-11-09 09:45:00,10.59,10.62,10.58,10.62,32400.0,8.0888,8.1117,8.0812,8.1117,32400.0
2005-11-09 09:50:00,10.61,10.61,10.6,10.61,11200.0,8.1041,8.1041,8.0964,8.1041,11200.0
2005-11-09 09:55:00,10.6,10.6,10.59,10.59,39200.0,8.0964,8.0964,8.0888,8.0888,39200.0
2005-11-09 10:00:00,10.59,10.61,10.57,10.6,46400.0,8.0888,8.1041,8.0735,8.0964,46400.0
2005-11-09 10:05:00,10.6,10.61,10.59,10.6,12400.0,8.0964,8.1041,8.0888,8.0964,12400.0
2005-11-09 10:10:00,10.59,10.61,10.59,10.6,18800.0,8.0888,8.1041,8.0888,8.0964,18800.0
2005-11-09 10:15:00,10.61,10.61,10.6,10.6,13600.0,8.1041,8.1041,8.0964,8.0964,13600.0
2005-11-09 10:20:00,10.6,10.61,10.6,10.6,7600.0,8.0964,8.1041,8.0964,8.0964,7600.0
2005-11-09 10:25:00,10.61,10.64,10.61,10.64,18800.0,8.1041,8.127,8.1041,8.127,18800.0
2005-11-09 10:30:00,10.64,10.65,10.63,10.65,23200.0,8.127,8.1346,8.1193,8.1346,23200.0
2005-11-09 10:35:00,10.64,10.67,10.63,10.63,66400.0,8.127,8.1499,8.1193,8.1193,66400.0
2005-11-09 10:40:00,10.64,10.64,10.62,10.62,31200.0,8.127,8.127,8.1117,8.1117,31200.0
2005-11-09 10:45:00,10.62,10.63,10.62,10.63,14000.0,8.1117,8.1193,8.1117,8.1193,14000.0
2005-11-09 10:50:00,10.63,10.64,10.63,10.64,17600.0,8.1193,8.127,8.1193,8.127,17600.0
2005-11-09 10:55:00,10.63,10.63,10.63,10.63,15600.0,8.1193,8.1193,8.1193,8.1193,15600.0
2005-11-09 11:00:00,10.63,10.63,10.62,10.63,31600.0,8.1193,8.1193,8.1117,8.1193,31600.0
2005-11-09 11:05:00,10.63,10.63,10.63,10.63,18000.0,8.1193,8.1193,8.1193,8.1193,18000.0
2005-11-09 11:10:00,10.63,10.63,10.62,10.63,24400.0,8.1193,8.1193,8.1117,8.1193,24400.0
2005-11-09 11:15:00,10.62,10.63,10.62,10.63,62000.0,8.1117,8.1193,8.1117,8.1193,62000.0
2005-11-09 11:20:00,10.62,10.62,10.62,10.62,4400.0,8.1117,8.1117,8.1117,8.1117,4400.0
2005-11-09 11:25:00,10.62,10.62,10.6,10.61,33600.0,8.1117,8.1117,8.0964,8.1041,33600.0
2005-11-09 11:30:00,10.62,10.62,10.61,10.61,16000.0,8.1117,8.1117,8.1041,8.1041,16000.0
2005-11-09 11:35:00,10.61,10.62,10.61,10.61,43200.0,8.1041,8.1117,8.1041,8.1041,43200.0
2005-11-09 11:40:00,10.62,10.62,10.61,10.62,15600.0,8.1117,8.1117,8.1041,8.1117,15600.0
2005-11-09 11:45:00,10.62,10.62,10.61,10.62,8000.0,8.1117,8.1117,8.1041,8.1117,8000.0
2005-11-09 11:50:00,10.63,10.63,10.62,10.62,50800.0,8.1193,8.1193,8.1117,8.1117,50800.0
2005-11-09 11:55:00,10.62,10.62,10.62,10.62,3200.0,8.1117,8.1117,8.1117,8.1117,3200.0
2005-11-09 12:00:00,10.62,10.62,10.61,10.61,37200.0,8.1117,8.1117,8.1041,8.1041,37200.0
2005-11-09 12:05:00,10.61,10.62,10.61,10.61,20400.0,8.1041,8.1117,8.1041,8.1041,20400.0
2005-11-09 12:10:00,10.62,10.64,10.62,10.64,218800.0,8.1117,8.127,8.1117,8.127,218800.0
2005-11-09 12:15:00,10.63,10.65,10.63,10.64,46000.0,8.1193,8.1346,8.1193,8.127,46000.0
2005-11-09 12:20:00,10.65,10.66,10.65,10.65,40800.0,8.1346,8.1423,8.1346,8.1346,40800.0
2005-11-09 12:25:00,10.65,10.68,10.65,10.68,65200.0,8.1346,8.1575,8.1346,8.1575,65200.0
2005-11-09 12:30:00,10.68,10.68,10.66,10.66,27200.0,8.1575,8.1575,8.1423,8.1423,27200.0
2005-11-09 12:35:00,10.67,10.67,10.67,10.67,12000.0,8.1499,8.1499,8.1499,8.1499,12000.0
2005-11-09 12:40:00,10.67,10.67,10.65,10.66,17200.0,8.1499,8.1499,8.1346,8.1423,17200.0
2005-11-09 12:45:00,10.65,10.66,10.64,10.64,54400.0,8.1346,8.1423,8.127,8.127,54400.0
2005-11-09 12:50:00,10.65,10.65,10.65,10.65,19600.0,8.1346,8.1346,8.1346,8.1346,19600.0
2005-11-09 12:55:00,10.65,10.65,10.64,10.64,24800.0,8.1346,8.1346,8.127,8.127,24800.0
2005-11-09 13:00:00,10.65,10.65,10.64,10.65,13200.0,8.1346,8.1346,8.127,8.1346,13200.0
2005-11-09 13:05:00,10.64,10.65,10.64,10.64,42000.0,8.127,8.1346,8.127,8.127,42000.0
2005-11-09 13:10:00,10.64,10.64,10.64,10.64,10400.0,8.127,8.127,8.127,8.127,10400.0
2005-11-09 13:15:00,10.64,10.65,10.64,10.65,26000.0,8.127,8.1346,8.127,8.1346,26000.0
2005-11-09 13:20:00,10.65,10.65,10.64,10.64,43200.0,8.1346,8.1346,8.127,8.127,43200.0
2005-11-09 13:25:00,10.64,10.64,10.63,10.63,21200.0,8.127,8.127,8.1193,8.1193,21200.0
2005-11-09 13:30:00,10.63,10.64,10.63,10.64,51200.0,8.1193,8.127,8.1193,8.127,51200.0
2005-11-09 13:35:00,10.63,10.64,10.63,10.64,88000.0,8.1193,8.127,8.1193,8.127,88000.0
2005-11-09 13:40:00,10.64,10.64,10.63,10.63,35200.0,8.127,8.127,8.1193,8.1193,35200.0
2005-11-09 13:45:00,10.63,10.63,10.63,10.63,3600.0,8.1193,8.1193,8.1193,8.1193,3600.0
2005-11-09 13:50:00,10.63,10.64,10.62,10.62,30400.0,8.1193,8.127,8.1117,8.1117,30400.0
2005-11-09 13:55:00,10.63,10.63,10.62,10.63,19600.0,8.1193,8.1193,8.1117,8.1193,19600.0
2005-11-09 14:00:00,10.63,10.63,10.62,10.62,56400.0,8.1193,8.1193,8.1117,8.1117,56400.0
2005-11-09 14:05:00,10.62,10.62,10.62,10.62,31200.0,8.1117,8.1117,8.1117,8.1117,31200.0
2005-11-09 14:10:00,10.62,10.62,10.61,10.61,47600.0,8.1117,8.1117,8.1041,8.1041,47600.0
2005-11-09 14:15:00,10.61,10.63,10.61,10.63,54800.0,8.1041,8.1193,8.1041,8.1193,54800.0
2005-11-09 14:20:00,10.63,10.63,10.61,10.61,45600.0,8.1193,8.1193,8.1041,8.1041,45600.0
2005-11-09 14:25:00,10.61,10.62,10.61,10.62,18800.0,8.1041,8.1117,8.1041,8.1117,18800.0
2005-11-09 14:30:00,10.62,10.63,10.62,10.62,96400.0,8.1117,8.1193,8.1117,8.1117,96400.0
2005-11-09 14:35:00,10.62,10.64,10.62,10.63,98000.0,8.1117,8.127,8.1117,8.1193,98000.0
2005-11-09 14:40:00,10.63,10.64,10.63,10.64,27600.0,8.1193,8.127,8.1193,8.127,27600.0
2005-11-09 14:45:00,10.64,10.64,10.63,10.63,68000.0,8.127,8.127,8.1193,8.1193,68000.0
2005-11-09 14:50:00,10.63,10.63,10.62,10.62,72800.0,8.1193,8.1193,8.1117,8.1117,72800.0
2005-11-09 14:55:00,10.62,10.62,10.62,10.62,32400.0,8.1117,8.1117,8.1117,8.1117,32400.0
2005-11-09 15:00:00,10.62,10.62,10.62,10.62,45600.0,8.1117,8.1117,8.1117,8.1117,45600.0
2005-11-09 15:05:00,10.62,10.62,10.62,10.62,100400.0,8.1117,8.1117,8.1117,8.1117,100400.0
2005-11-09 15:10:00,10.62,10.62,10.62,10.62,80000.0,8.1117,8.1117,8.1117,8.1117,80000.0
2005-11-09 15:15:00,10.62,10.64,10.62,10.63,86000.0,8.1117,8.127,8.1117,8.1193,86000.0
2005-11-09 15:20:00,10.63,10.64,10.63,10.64,86800.0,8.1193,8.127,8.1193,8.127,86800.0
2005-11-09 15:25:00,10.64,10.64,10.63,10.63,30800.0,8.127,8.127,8.1193,8.1193,30800.0
2005-11-09 15:30:00,10.63,10.64,10.63,10.64,82800.0,8.1193,8.127,8.1193,8.127,82800.0
2005-11-09 15:35:00,10.64,10.65,10.63,10.64,87600.0,8.127,8.1346,8.1193,8.127,87600.0
2005-11-09 15:40:00,10.65,10.65,10.64,10.65,73600.0,8.1346,8.1346,8.127,8.1346,73600.0
2005-11-09 15:45:00,10.65,10.65,10.65,10.65,56400.0,8.1346,8.1346,8.1346,8.1346,56400.0
2005-11-09 15:50:00,10.65,10.68,10.65,10.67,210400.0,8.1346,8.1575,8.1346,8.1499,210400.0
2005-11-09 15:55:00,10.68,10.68,10.66,10.68,264400.0,8.1575,8.1575,8.1423,8.1575,264400.0
2005-11-10 09:30:00,10.66,10.71,10.66,10.7,75200.0,8.1423,8.1804,8.1423,8.1728,75200.0
2005-11-10 09:35:00,10.7,10.72,10.67,10.7,33600.0,8.1728,8.1881,8.1499,8.1728,33600.0
2005-11-10 09:40:00,10.71,10.71,10.69,10.7,30800.0,8.1804,8.1804,8.1652,8.1728,30800.0
2005-11-10 09:45:00,10.7,10.72,10.7,10.72,9200.0,8.1728,8.1881,8.1728,8.1881,9200.0
2005-11-10 09:50:00,10.72,10.73,10.69,10.71,53600.0,8.1881,8.1957,8.1652,8.1804,53600.0
2005-11-10 09:55:00,10.71,10.71,10.68,10.69,62800.0,8.1804,8.1804,8.1575,8.1652,62800.0
2005-11-10 10:00:00,10.69,10.71,10.69,10.69,7200.0,8.1652,8.1804,8.1652,8.1652,7200.0
2005-11-10 10:05:00,10.68,10.7,10.68,10.68,24800.0,8.1575,8.1728,8.1575,8.1575,24800.0
2005-11-10 10:10:00,10.68,10.71,10.68,10.68,26000.0,8.1575,8.1804,8.1575,8.1575,26000.0
2005-11-10 10:15:00,10.68,10.69,10.66,10.68,24400.0,8.1575,8.1652,8.1423,8.1575,24400.0
2005-11-10 10:20:00,10.67,10.68,10.67,10.68,32800.0,8.1499,8.1575,8.1499,8.1575,32800.0
2005-11-10 10:25:00,10.68,10.69,10.67,10.69,24400.0,8.1575,8.1652,8.1499,8.1652,24400.0
2005-11-10 10:30:00,10.69,10.69,10.66,10.66,18800.0,8.1652,8.1652,8.1423,8.1423,18800.0
2005-11-10 10:35:00,10.65,10.66,10.65,10.65,11600.0,8.1346,8.1423,8.1346,8.1346,11600.0
2005-11-10 10:40:00,10.65,10.65,10.62,10.62,29600.0,8.1346,8.1346,8.1117,8.1117,29600.0
2005-11-10 10:45:00,10.62,10.65,10.62,10.65,26800.0,8.1117,8.1346,8.1117,8.1346,26800.0
2005-11-10 10:50:00,10.65,10.67,10.65,10.67,13200.0,8.1346,8.1499,8.1346,8.1499,13200.0
2005-11-10 10:55:00,10.67,10.69,10.67,10.69,19200.0,8.1499,8.1652,8.1499,8.1652,19200.0
2005-11-10 11:00:00,10.69,10.69,10.67,10.68,26800.0,8.1652,8.1652,8.1499,8.1575,26800.0
2005-11-10 11:05:00,10.68,10.69,10.67,10.69,20000.0,8.1575,8.1652,8.1499,8.1652,20000.0
2005-11-10 11:10:00,10.69,10.69,10.63,10.64,32400.0,8.1652,8.1652,8.1193,8.127,32400.0
2005-11-10 11:15:00,10.65,10.65,10.64,10.65,13200.0,8.1346,8.1346,8.127,8.1346,13200.0
2005-11-10 11:20:00,10.65,10.66,10.65,10.65,11200.0,8.1346,8.1423,8.1346,8.1346,11200.0
2005-11-10 11:25:00,10.66,10.67,10.65,10.67,7200.0,8.1423,8.1499,8.1346,8.1499,7200.0
2005-11-10 11:30:00,10.67,10.67,10.66,10.66,22800.0,8.1499,8.1499,8.1423,8.1423,22800.0
2005-11-10 11:35:00,10.67,10.68,10.65,10.66,16400.0,8.1499,8.1575,8.1346,8.1423,16400.0
2005-11-10 11:40:00,10.66,10.67,10.66,10.66,9600.0,8.1423,8.1499,8.1423,8.1423,9600.0
2005-11-10 11:45:00,10.66,10.68,10.66,10.66,12000.0,8.1423,8.1575,8.1423,8.1423,12000.0
2005-11-10 11:50:00,10.67,10.7,10.67,10.69,63600.0,8.1499,8.1728,8.1499,8.1652,63600.0
2005-11-10 11:55:00,10.69,10.7,10.69,10.69,8400.0,8.1652,8.1728,8.1652,8.1652,8400.0
2005-11-10 12:00:00,10.69,10.69,10.68,10.68,6800.0,8.1652,8.1652,8.1575,8.1575,6800.0
2005-11-10 12:05:00,10.69,10.69,10.69,10.69,5600.0,8.1652,8.1652,8.1652,8.1652,5600.0
2005-11-10 12:10:00,10.68,10.68,10.68,10.68,10400.0,8.1575,8.1575,8.1575,8.1575,10400.0
2005-11-10 12:15:00,10.69,10.7,10.68,10.68,11600.0,8.1652,8.1728,8.1575,8.1575,11600.0
2005-11-10 12:20:00,10.68,10.68,10.68,10.68,20800.0,8.1575,8.1575,8.1575,8.1575,20800.0
2005-11-10 12:25:00,10.69,10.71,10.69,10.7,47600.0,8.1652,8.1804,8.1652,8.1728,47600.0
2005-11-10 12:30:00,10.71,10.71,10.69,10.7,16000.0,8.1804,8.1804,8.1652,8.1728,16000.0
2005-11-10 12:35:00,10.69,10.7,10.69,10.69,11600.0,8.1652,8.1728,8.1652,8.1652,11600.0
2005-11-10 12:40:00,10.69,10.7,10.68,10.69,10400.0,8.1652,8.1728,8.1575,8.1652,10400.0
2005-11-10 12:45:00,10.69,10.69,10.69,10.69,9200.0,8.1652,8.1652,8.1652,8.1652,9200.0
2005-11-10 12:50:00,10.69,10.69,10.68,10.68,38800.0,8.1652,8.1652,8.1575,8.1575,38800.0
2005-11-10 12:55:00,10.68,10.7,10.67,10.68,25600.0,8.1575,8.1728,8.1499,8.1575,25600.0
2005-11-10 13:00:00,10.69,10.75,10.69,10.74,88400.0,8.1652,8.211,8.1652,8.2034,88400.0
2005-11-10 13:05:00,10.74,10.75,10.73,10.75,94400.0,8.2034,8.211,8.1957,8.211,94400.0
2005-11-10 13:10:00,10.75,10.77,10.74,10.77,41600.0,8.211,8.2263,8.2034,8.2263,41600.0
2005-11-10 13:15:00,10.77,10.77,10.76,10.76,10400.0,8.2263,8.2263,8.2186,8.2186,10400.0
2005-11-10 13:20:00,10.77,10.77,10.75,10.76,10400.0,8.2263,8.2263,8.211,8.2186,10400.0
2005-11-10 13:25:00,10.75,10.77,10.75,10.76,29200.0,8.211,8.2263,8.211,8.2186,29200.0
2005-11-10 13:30:00,10.77,10.77,10.75,10.76,8800.0,8.2263,8.2263,8.211,8.2186,8800.0
2005-11-10 13:35:00,10.76,10.77,10.75,10.77,55200.0,8.2186,8.2263,8.211,8.2263,55200.0
2005-11-10 13:40:00,10.77,10.79,10.76,10.79,43200.0,8.2263,8.2416,8.2186,8.2416,43200.0
2005-11-10 13:45:00,10.8,10.8,10.79,10.79,19600.0,8.2492,8.2492,8.2416,8.2416,19600.0
2005-11-10 13:50:00,10.8,10.85,10.79,10.85,77600.0,8.2492,8.2874,8.2416,8.2874,77600.0
2005-11-10 13:55:00,10.85,10.85,10.84,10.84,19600.0,8.2874,8.2874,8.2797,8.2797,19600.0
2005-11-10 14:00:00,10.84,10.85,10.83,10.83,85600.0,8.2797,8.2874,8.2721,8.2721,85600.0
2005-11-10 14:05:00,10.83,10.85,10.82,10.84,41600.0,8.2721,8.2874,8.2645,8.2797,41600.0
2005-11-10 14:10:00,10.84,10.86,10.84,10.85,26400.0,8.2797,8.295,8.2797,8.2874,26400.0
2005-11-10 14:15:00,10.85,10.85,10.84,10.85,51600.0,8.2874,8.2874,8.2797,8.2874,51600.0
2005-11-10 14:20:00,10.85,10.86,10.83,10.84,20000.0,8.2874,8.295,8.2721,8.2797,20000.0
2005-11-10 14:25:00,10.84,10.85,10.84,10.84,24000.0,8.2797,8.2874,8.2797,8.2797,24000.0
2005-11-10 14:30:00,10.84,10.85,10.84,10.85,44800.0,8.2797,8.2874,8.2797,8.2874,44800.0
2005-11-10 14:35:00,10.85,10.85,10.85,10.85,31600.0,8.2874,8.2874,8.2874,8.2874,31600.0
2005-11-10 14:40:00,10.85,10.86,10.85,10.86,38400.0,8.2874,8.295,8.2874,8.295,38400.0
2005-11-10 14:45:00,10.85,10.86,10.84,10.86,36000.0,8.2874,8.295,8.2797,8.295,36000.0
2005-11-10 14:50:00,10.86,10.86,10.85,10.86,30400.0,8.295,8.295,8.2874,8.295,30400.0
2005-11-10 14:55:00,10.86,10.88,10.86,10.87,51200.0,8.295,8.3103,8.295,8.3027,51200.0
2005-11-10 15:00:00,10.87,10.88,10.86,10.87,30800.0,8.3027,8.3103,8.295,8.3027,30800.0
2005-11-10 15:05:00,10.88,10.88,10.86,10.87,60000.0,8.3103,8.3103,8.295,8.3027,60000.0
2005-11-10 15:10:00,10.87,10.87,10.86,10.86,35200.0,8.3027,8.3027,8.295,8.295,35200.0
2005-11-10 15:15:00,10.86,10.87,10.86,10.87,25200.0,8.295,8.3027,8.295,8.3027,25200.0
2005-11-10 15:20:00,10.87,10.87,10.86,10.87,40400.0,8.3027,8.3027,8.295,8.3027,40400.0
2005-11-10 15:25:00,10.86,10.87,10.85,10.85,38000.0,8.295,8.3027,8.2874,8.2874,38000.0
2005-11-10 15:30:00,10.85,10.87,10.81,10.81,195600.0,8.2874,8.3027,8.2568,8.2568,195600.0
2005-11-10 15:35:00,10.82,10.83,10.81,10.81,80400.0,8.2645,8.2721,8.2568,8.2568,80400.0
2005-11-10 15:40:00,10.81,10.81,10.79,10.8,99200.0,8.2568,8.2568,8.2416,8.2492,99200.0
2005-11-10 15:45:00,10.79,10.79,10.77,10.77,124800.0,8.2416,8.2416,8.2263,8.2263,124800.0
2005-11-10 15:50:00,10.77,10.79,10.77,10.79,192400.0,8.2263,8.2416,8.2263,8.2416,192400.0
2005-11-10 15:55:00,10.79,10.8,10.78,10.8,264400.0,8.2416,8.2492,8.2339,8.2492,264400.0
2005-11-11 09:30:00,10.83,10.85,10.79,10.79,58400.0,8.2721,8.2874,8.2416,8.2416,58400.0
2005-11-11 09:35:00,10.8,10.84,10.79,10.84,24400.0,8.2492,8.2797,8.2416,8.2797,24400.0
2005-11-11 09:40:00,10.84,10.86,10.83,10.84,17600.0,8.2797,8.295,8.2721,8.2797,17600.0
2005-11-11 09:45:00,10.84,10.89,10.84,10.89,29600.0,8.2797,8.3179,8.2797,8.3179,29600.0
2005-11-11 09:50:00,10.89,10.89,10.87,10.87,23200.0,8.3179,8.3179,8.3027,8.3027,23200.0
2005-11-11 09:55:00,10.88,10.89,10.87,10.88,26400.0,8.3103,8.3179,8.3027,8.3103,26400.0
2005-11-11 10:00:00,10.88,10.88,10.84,10.84,35600.0,8.3103,8.3103,8.2797,8.2797,35600.0
2005-11-11 10:05:00,10.84,10.84,10.81,10.81,28400.0,8.2797,8.2797,8.2568,8.2568,28400.0
2005-11-11 10:10:00,10.81,10.83,10.8,10.81,16800.0,8.2568,8.2721,8.2492,8.2568,16800.0
2005-11-11 10:15:00,10.81,10.83,10.81,10.83,16800.0,8.2568,8.2721,8.2568,8.2721,16800.0
2005-11-11 10:20:00,10.82,10.84,10.81,10.83,18400.0,8.2645,8.2797,8.2568,8.2721,18400.0
2005-11-11 10:25:00,10.83,10.83,10.82,10.83,13200.0,8.2721,8.2721,8.2645,8.2721,13200.0
2005-11-11 10:30:00,10.83,10.84,10.82,10.83,9600.0,8.2721,8.2797,8.2645,8.2721,9600.0
2005-11-11 10:35:00,10.81,10.81,10.81,10.81,3200.0,8.2568,8.2568,8.2568,8.2568,3200.0
2005-11-11 10:40:00,10.81,10.81,10.8,10.81,10400.0,8.2568,8.2568,8.2492,8.2568,10400.0
2005-11-11 10:45:00,10.81,10.81,10.81,10.81,15600.0,8.2568,8.2568,8.2568,8.2568,15600.0
2005-11-11 10:50:00,10.82,10.82,10.79,10.79,30400.0,8.2645,8.2645,8.2416,8.2416,30400.0
2005-11-11 10:55:00,10.8,10.82,10.8,10.81,7200.0,8.2492,8.2645,8.2492,8.2568,7200.0
2005-11-11 11:00:00,10.81,10.83,10.79,10.79,37600.0,8.2568,8.2721,8.2416,8.2416,37600.0
2005-11-11 11:05:00,10.79,10.79,10.78,10.79,16400.0,8.2416,8.2416,8.2339,8.2416,16400.0
2005-11-11 11:10:00,10.79,10.8,10.79,10.8,13200.0,8.2416,8.2492,8.2416,8.2492,13200.0
2005-11-11 11:15:00,10.81,10.81,10.8,10.8,20800.0,8.2568,8.2568,8.2492,8.2492,20800.0
2005-11-11 11:20:00,10.79,10.79,10.79,10.79,800.0,8.2416,8.2416,8.2416,8.2416,800.0
2005-11-11 11:25:00,10.8,10.81,10.79,10.8,26000.0,8.2492,8.2568,8.2416,8.2492,26000.0
2005-11-11 11:30:00,10.8,10.8,10.79,10.79,2800.0,8.2492,8.2492,8.2416,8.2416,2800.0
2005-11-11 11:35:00,10.79,10.81,10.79,10.81,12400.0,8.2416,8.2568,8.2416,8.2568,12400.0
2005-11-11 11:40:00,10.81,10.81,10.81,10.81,8800.0,8.2568,8.2568,8.2568,8.2568,8800.0
2005-11-11 11:45:00,10.81,10.81,10.81,10.81,15600.0,8.2568,8.2568,8.2568,8.2568,15600.0
2005-11-11 11:50:00,10.81,10.81,10.81,10.81,39600.0,8.2568,8.2568,8.2568,8.2568,39600.0
2005-11-11 11:55:00,10.81,10.82,10.81,10.82,17200.0,8.2568,8.2645,8.2568,8.2645,17200.0
2005-11-11 12:00:00,10.82,10.82,10.81,10.81,35200.0,8.2645,8.2645,8.2568,8.2568,35200.0
2005-11-11 12:05:00,10.81,10.82,10.81,10.81,10400.0,8.2568,8.2645,8.2568,8.2568,10400.0
2005-11-11 12:10:00,10.81,10.82,10.81,10.81,42800.0,8.2568,8.2645,8.2568,8.2568,42800.0
2005-11-11 12:15:00,10.82,10.83,10.82,10.83,8000.0,8.2645,8.2721,8.2645,8.2721,8000.0
2005-11-11 12:20:00,10.82,10.83,10.82,10.82,7600.0,8.2645,8.2721,8.2645,8.2645,7600.0
2005-11-11 12:25:00,10.83,10.83,10.82,10.83,8400.0,8.2721,8.2721,8.2645,8.2721,8400.0
2005-11-11 12:30:00,10.82,10.83,10.82,10.82,6800.0,8.2645,8.2721,8.2645,8.2645,6800.0
2005-11-11 12:35:00,10.82,10.83,10.82,10.82,8000.0,8.2645,8.2721,8.2645,8.2645,8000.0
2005-11-11 12:40:00,10.82,10.82,10.82,10.82,6400.0,8.2645,8.2645,8.2645,8.2645,6400.0
2005-11-11 12:45:00,10.82,10.82,10.82,10.82,8000.0,8.2645,8.2645,8.2645,8.2645,8000.0
2005-11-11 12:50:00,10.82,10.83,10.82,10.82,11600.0,8.2645,8.2721,8.2645,8.2645,11600.0
2005-11-11 12:55:00,10.82,10.82,10.81,10.81,12800.0,8.2645,8.2645,8.2568,8.2568,12800.0
2005-11-11 13:00:00,10.81,10.81,10.8,10.8,22400.0,8.2568,8.2568,8.2492,8.2492,22400.0
2005-11-11 13:05:00,10.8,10.81,10.8,10.8,36400.0,8.2492,8.2568,8.2492,8.2492,36400.0
2005-11-11 13:10:00,10.8,10.81,10.8,10.81,7200.0,8.2492,8.2568,8.2492,8.2568,7200.0
2005-11-11 13:15:00,10.81,10.81,10.81,10.81,9200.0,8.2568,8.2568,8.2568,8.2568,9200.0
2005-11-11 13:20:00,10.81,10.81,10.81,10.81,33600.0,8.2568,8.2568,8.2568,8.2568,33600.0
2005-11-11 13:25:00,10.81,10.81,10.81,10.81,10400.0,8.2568,8.2568,8.2568,8.2568,10400.0
2005-11-11 13:30:00,10.81,10.81,10.81,10.81,21200.0,8.2568,8.2568,8.2568,8.2568,21200.0
2005-11-11 13:35:00,10.81,10.81,10.81,10.81,4000.0,8.2568,8.2568,8.2568,8.2568,4000.0
2005-11-11 13:40:00,10.81,10.81,10.81,10.81,23600.0,8.2568,8.2568,8.2568,8.2568,23600.0
2005-11-11 13:45:00,10.81,10.81,10.81,10.81,15200.0,8.2568,8.2568,8.2568,8.2568,15200.0
2005-11-11 13:50:00,10.81,10.81,10.81,10.81,38000.0,8.2568,8.2568,8.2568,8.2568,38000.0
2005-11-11 13:55:00,10.81,10.83,10.81,10.81,11200.0,8.2568,8.2721,8.2568,8.2568,11200.0
2005-11-11 14:00:00,10.82,10.82,10.81,10.81,6800.0,8.2645,8.2645,8.2568,8.2568,6800.0
2005-11-11 14:05:00,10.81,10.82,10.81,10.81,48000.0,8.2568,8.2645,8.2568,8.2568,48000.0
2005-11-11 14:10:00,10.82,10.83,10.81,10.81,20400.0,8.2645,8.2721,8.2568,8.2568,20400.0
2005-11-11 14:15:00,10.81,10.82,10.81,10.81,16000.0,8.2568,8.2645,8.2568,8.2568,16000.0
2005-11-11 14:20:00,10.81,10.81,10.81,10.81,90800.0,8.2568,8.2568,8.2568,8.2568,90800.0
2005-11-11 14:25:00,10.81,10.81,10.8,10.8,18000.0,8.2568,8.2568,8.2492,8.2492,18000.0
2005-11-11 14:30:00,10.8,10.8,10.8,10.8,50400.0,8.2492,8.2492,8.2492,8.2492,50400.0
2005-11-11 14:35:00,10.8,10.82,10.8,10.81,20000.0,8.2492,8.2645,8.2492,8.2568,20000.0
2005-11-11 14:40:00,10.81,10.82,10.81,10.81,38800.0,8.2568,8.2645,8.2568,8.2568,38800.0
2005-11-11 14:45:00,10.81,10.81,10.8,10.8,20000.0,8.2568,8.2568,8.2492,8.2492,20000.0
2005-11-11 14:50:00,10.8,10.81,10.8,10.81,24800.0,8.2492,8.2568,8.2492,8.2568,24800.0
2005-11-11 14:55:00,10.81,10.81,10.8,10.8,6000.0,8.2568,8.2568,8.2492,8.2492,6000.0
2005-11-11 15:00:00,10.8,10.8,10.79,10.79,16400.0,8.2492,8.2492,8.2416,8.2416,16400.0
2005-11-11 15:05:00,10.79,10.81,10.79,10.79,20400.0,8.2416,8.2568,8.2416,8.2416,20400.0
2005-11-11 15:10:00,10.79,10.81,10.79,10.8,30400.0,8.2416,8.2568,8.2416,8.2492,30400.0
2005-11-11 15:15:00,10.8,10.8,10.79,10.79,7200.0,8.2492,8.2492,8.2416,8.2416,7200.0
2005-11-11 15:20:00,10.79,10.8,10.79,10.8,26000.0,8.2416,8.2492,8.2416,8.2492,26000.0
2005-11-11 15:25:00,10.8,10.82,10.8,10.81,31600.0,8.2492,8.2645,8.2492,8.2568,31600.0
2005-11-11 15:30:00,10.81,10.82,10.81,10.81,24400.0,8.2568,8.2645,8.2568,8.2568,24400.0
2005-11-11 15:35:00,10.82,10.84,10.82,10.84,48000.0,8.2645,8.2797,8.2645,8.2797,48000.0
2005-11-11 15:40:00,10.84,10.84,10.81,10.82,34400.0,8.2797,8.2797,8.2568,8.2645,34400.0
2005-11-11 15:45:00,10.82,10.83,10.81,10.82,24400.0,8.2645,8.2721,8.2568,8.2645,24400.0
2005-11-11 15:50:00,10.82,10.82,10.81,10.82,16000.0,8.2645,8.2645,8.2568,8.2645,16000.0
2005-11-11 15:55:00,10.82,10.83,10.81,10.83,48400.0,8.2645,8.2721,8.2568,8.2721,48400.0
2005-11-14 09:30:00,10.79,10.87,10.76,10.79,49200.0,8.2416,8.3027,8.2186,8.2416,49200.0
2005-11-14 09:35:00,10.79,10.82,10.77,10.82,21600.0,8.2416,8.2645,8.2263,8.2645,21600.0
2005-11-14 09:40:00,10.82,10.83,10.77,10.78,12400.0,8.2645,8.2721,8.2263,8.2339,12400.0
2005-11-14 09:45:00,10.77,10.78,10.76,10.78,13600.0,8.2263,8.2339,8.2186,8.2339,13600.0
2005-11-14 09:50:00,10.78,10.78,10.74,10.74,40800.0,8.2339,8.2339,8.2034,8.2034,40800.0
2005-11-14 09:55:00,10.75,10.76,10.69,10.72,106800.0,8.211,8.2186,8.1652,8.1881,106800.0
2005-11-14 10:00:00,10.72,10.74,10.69,10.72,77200.0,8.1881,8.2034,8.1652,8.1881,77200.0
2005-11-14 10:05:00,10.72,10.74,10.72,10.73,12000.0,8.1881,8.2034,8.1881,8.1957,12000.0
2005-11-14 10:10:00,10.73,10.78,10.72,10.77,94400.0,8.1957,8.2339,8.1881,8.2263,94400.0
2005-11-14 10:15:00,10.77,10.79,10.75,10.75,91200.0,8.2263,8.2416,8.211,8.211,91200.0
2005-11-14 10:20:00,10.76,10.76,10.75,10.76,56000.0,8.2186,8.2186,8.211,8.2186,56000.0
2005-11-14 10:25:00,10.75,10.76,10.72,10.72,66800.0,8.211,8.2186,8.1881,8.1881,66800.0
2005-11-14 10:30:00,10.72,10.74,10.72,10.74,72000.0,8.1881,8.2034,8.1881,8.2034,72000.0
2005-11-14 10:35:00,10.74,10.74,10.73,10.74,24400.0,8.2034,8.2034,8.1957,8.2034,24400.0
2005-11-14 10:40:00,10.74,10.74,10.72,10.72,47600.0,8.2034,8.2034,8.1881,8.1881,47600.0
2005-11-14 10:45:00,10.72,10.72,10.7,10.71,40400.0,8.1881,8.1881,8.1728,8.1804,40400.0
2005-11-14 10:50:00,10.72,10.73,10.71,10.73,38800.0,8.1881,8.1957,8.1804,8.1957,38800.0
2005-11-14 10:55:00,10.73,10.76,10.72,10.72,56000.0,8.1957,8.2186,8.1881,8.1881,56000.0
2005-11-14 11:00:00,10.72,10.76,10.72,10.75,68000.0,8.1881,8.2186,8.1881,8.211,68000.0
2005-11-14 11:05:00,10.75,10.76,10.74,10.74,34800.0,8.211,8.2186,8.2034,8.2034,34800.0
2005-11-14 11:10:00,10.74,10.76,10.74,10.76,52800.0,8.2034,8.2186,8.2034,8.2186,52800.0
2005-11-14 11:15:00,10.75,10.79,10.75,10.78,26000.0,8.211,8.2416,8.211,8.2339,26000.0
2005-11-14 11:20:00,10.79,10.79,10.76,10.76,16800.0,8.2416,8.2416,8.2186,8.2186,16800.0
2005-11-14 11:25:00,10.76,10.76,10.74,10.75,22400.0,8.2186,8.2186,8.2034,8.211,22400.0
2005-11-14 11:30:00,10.75,10.75,10.74,10.75,32400.0,8.211,8.211,8.2034,8.211,32400.0
2005-11-14 11:35:00,10.74,10.74,10.74,10.74,29200.0,8.2034,8.2034,8.2034,8.2034,29200.0
2005-11-14 11:40:00,10.73,10.74,10.72,10.74,28800.0,8.1957,8.2034,8.1881,8.2034,28800.0
2005-11-14 11:45:00,10.74,10.74,10.7,10.71,78800.0,8.2034,8.2034,8.1728,8.1804,78800.0
2005-11-14 11:50:00,10.7,10.73,10.7,10.71,60400.0,8.1728,8.1957,8.1728,8.1804,60400.0
2005-11-14 11:55:00,10.71,10.72,10.7,10.72,16000.0,8.1804,8.1881,8.1728,8.1881,16000.0
2005-11-14 12:00:00,10.71,10.71,10.71,10.71,34400.0,8.1804,8.1804,8.1804,8.1804,34400.0
2005-11-14 12:05:00,10.71,10.73,10.71,10.72,21200.0,8.1804,8.1957,8.1804,8.1881,21200.0
2005-11-14 12:10:00,10.72,10.73,10.72,10.72,32400.0,8.1881,8.1957,8.1881,8.1881,32400.0
2005-11-14 12:15:00,10.72,10.72,10.69,10.71,66800.0,8.1881,8.1881,8.1652,8.1804,66800.0
2005-11-14 12:20:00,10.71,10.73,10.71,10.72,31200.0,8.1804,8.1957,8.1804,8.1881,31200.0
2005-11-14 12:25:00,10.72,10.73,10.71,10.73,10400.0,8.1881,8.1957,8.1804,8.1957,10400.0
2005-11-14 12:30:00,10.72,10.72,10.72,10.72,4000.0,8.1881,8.1881,8.1881,8.1881,4000.0
2005-11-14 12:35:00,10.72,10.72,10.72,10.72,40800.0,8.1881,8.1881,8.1881,8.1881,40800.0
2005-11-14 12:40:00,10.73,10.73,10.73,10.73,10000.0,8.1957,8.1957,8.1957,8.1957,10000.0
2005-11-14 12:45:00,10.73,10.74,10.73,10.74,10000.0,8.1957,8.2034,8.1957,8.2034,10000.0
2005-11-14 12:50:00,10.74,10.74,10.73,10.73,12000.0,8.2034,8.2034,8.1957,8.1957,12000.0
2005-11-14 12:55:00,10.73,10.73,10.7,10.71,21200.0,8.1957,8.1957,8.1728,8.1804,21200.0
2005-11-14 13:00:00,10.71,10.71,10.7,10.71,11200.0,8.1804,8.1804,8.1728,8.1804,11200.0
2005-11-14 13:05:00,10.71,10.72,10.7,10.7,20800.0,8.1804,8.1881,8.1728,8.1728,20800.0
2005-11-14 13:10:00,10.7,10.7,10.69,10.69,33200.0,8.1728,8.1728,8.1652,8.1652,33200.0
2005-11-14 13:15:00,10.69,10.7,10.69,10.69,23600.0,8.1652,8.1728,8.1652,8.1652,23600.0
2005-11-14 13:20:00,10.69,10.69,10.66,10.66,48000.0,8.1652,8.1652,8.1423,8.1423,48000.0
2005-11-14 13:25:00,10.67,10.69,10.66,10.69,40800.0,8.1499,8.1652,8.1423,8.1652,40800.0
2005-11-14 13:30:00,10.69,10.69,10.68,10.68,26800.0,8.1652,8.1652,8.1575,8.1575,26800.0
2005-11-14 13:35:00,10.68,10.68,10.67,10.67,49200.0,8.1575,8.1575,8.1499,8.1499,49200.0
2005-11-14 13:40:00,10.67,10.68,10.67,10.68,28800.0,8.1499,8.1575,8.1499,8.1575,28800.0
2005-11-14 13:45:00,10.68,10.68,10.67,10.68,76800.0,8.1575,8.1575,8.1499,8.1575,76800.0
2005-11-14 13:50:00,10.68,10.68,10.68,10.68,4400.0,8.1575,8.1575,8.1575,8.1575,4400.0
2005-11-14 13:55:00,10.68,10.69,10.68,10.69,21600.0,8.1575,8.1652,8.1575,8.1652,21600.0
2005-11-14 14:00:00,10.69,10.69,10.69,10.69,21200.0,8.1652,8.1652,8.1652,8.1652,21200.0
2005-11-14 14:05:00,10.69,10.69,10.67,10.68,37200.0,8.1652,8.1652,8.1499,8.1575,37200.0
2005-11-14 14:10:00,10.67,10.68,10.67,10.67,62400.0,8.1499,8.1575,8.1499,8.1499,62400.0
2005-11-14 14:15:00,10.67,10.68,10.66,10.67,44400.0,8.1499,8.1575,8.1423,8.1499,44400.0
2005-11-14 14:20:00,10.66,10.67,10.66,10.67,12000.0,8.1423,8.1499,8.1423,8.1499,12000.0
2005-11-14 14:25:00,10.67,10.67,10.67,10.67,29200.0,8.1499,8.1499,8.1499,8.1499,29200.0
2005-11-14 14:30:00,10.67,10.69,10.67,10.69,40800.0,8.1499,8.1652,8.1499,8.1652,40800.0
2005-11-14 14:35:00,10.69,10.7,10.69,10.7,152800.0,8.1652,8.1728,8.1652,8.1728,152800.0
2005-11-14 14:40:00,10.7,10.7,10.69,10.69,150000.0,8.1728,8.1728,8.1652,8.1652,150000.0
2005-11-14 14:45:00,10.69,10.7,10.69,10.7,53600.0,8.1652,8.1728,8.1652,8.1728,53600.0
2005-11-14 14:50:00,10.7,10.73,10.7,10.73,21200.0,8.1728,8.1957,8.1728,8.1957,21200.0
2005-11-14 14:55:00,10.72,10.73,10.7,10.71,65200.0,8.1881,8.1957,8.1728,8.1804,65200.0
2005-11-14 15:00:00,10.7,10.72,10.7,10.72,54400.0,8.1728,8.1881,8.1728,8.1881,54400.0
2005-11-14 15:05:00,10.72,10.72,10.7,10.7,31600.0,8.1881,8.1881,8.1728,8.1728,31600.0
2005-11-14 15:10:00,10.7,10.71,10.7,10.7,75200.0,8.1728,8.1804,8.1728,8.1728,75200.0
2005-11-14 15:15:00,10.71,10.71,10.7,10.71,60400.0,8.1804,8.1804,8.1728,8.1804,60400.0
2005-11-14 15:20:00,10.71,10.72,10.7,10.71,47200.0,8.1804,8.1881,8.1728,8.1804,47200.0
2005-11-14 15:25:00,10.71,10.71,10.7,10.7,54400.0,8.1804,8.1804,8.1728,8.1728,54400.0
2005-11-14 15:30:00,10.7,10.72,10.7,10.72,127600.0,8.1728,8.1881,8.1728,8.1881,127600.0
2005-11-14 15:35:00,10.72,10.73,10.71,10.72,81200.0,8.1881,8.1957,8.1804,8.1881,81200.0
2005-11-14 15:40:00,10.72,10.72,10.7,10.7,90800.0,8.1881,8.1881,8.1728,8.1728,90800.0
2005-11-14 15:45:00,10.7,10.71,10.7,10.71,188000.0,8.1728,8.1804,8.1728,8.1804,188000.0
2005-11-14 15:50:00,10.71,10.72,10.71,10.72,134400.0,8.1804,8.1881,8.1804,8.1881,134400.0
2005-11-14 15:55:00,10.72,10.72,10.71,10.71,254000.0,8.1881,8.1881,8.1804,8.1804,254000.0
2005-11-15 09:30:00,10.74,10.75,10.72,10.72,34000.0,8.2034,8.211,8.1881,8.1881,34000.0
2005-11-15 09:35:00,10.73,10.74,10.72,10.73,41200.0,8.1957,8.2034,8.1881,8.1957,41200.0
2005-11-15 09:40:00,10.73,10.73,10.72,10.72,14000.0,8.1957,8.1957,8.1881,8.1881,14000.0
2005-11-15 09:45:00,10.72,10.73,10.7,10.7,49200.0,8.1881,8.1957,8.1728,8.1728,49200.0
2005-11-15 09:50:00,10.7,10.7,10.65,10.68,41200.0,8.1728,8.1728,8.1346,8.1575,41200.0
2005-11-15 09:55:00,10.68,10.68,10.65,10.67,53600.0,8.1575,8.1575,8.1346,8.1499,53600.0
2005-11-15 10:00:00,10.68,10.68,10.65,10.67,30000.0,8.1575,8.1575,8.1346,8.1499,30000.0
2005-11-15 10:05:00,10.67,10.71,10.66,10.69,60000.0,8.1499,8.1804,8.1423,8.1652,60000.0
2005-11-15 10:10:00,10.7,10.71,10.7,10.7,12400.0,8.1728,8.1804,8.1728,8.1728,12400.0
2005-11-15 10:15:00,10.7,10.7,10.69,10.69,50000.0,8.1728,8.1728,8.1652,8.1652,50000.0
2005-11-15 10:20:00,10.69,10.71,10.69,10.7,45600.0,8.1652,8.1804,8.1652,8.1728,45600.0
2005-11-15 10:25:00,10.7,10.7,10.7,10.7,10400.0,8.1728,8.1728,8.1728,8.1728,10400.0
2005-11-15 10:30:00,10.7,10.7,10.67,10.7,104000.0,8.1728,8.1728,8.1499,8.1728,104000.0
2005-11-15 10:35:00,10.69,10.71,10.69,10.7,28000.0,8.1652,8.1804,8.1652,8.1728,28000.0
2005-11-15 10:40:00,10.69,10.7,10.68,10.68,21600.0,8.1652,8.1728,8.1575,8.1575,21600.0
2005-11-15 10:45:00,10.68,10.71,10.68,10.71,28800.0,8.1575,8.1804,8.1575,8.1804,28800.0
2005-11-15 10:50:00,10.71,10.72,10.7,10.71,26400.0,8.1804,8.1881,8.1728,8.1804,26400.0
2005-11-15 10:55:00,10.71,10.72,10.71,10.71,26800.0,8.1804,8.1881,8.1804,8.1804,26800.0
2005-11-15 11:00:00,10.71,10.71,10.69,10.7,33600.0,8.1804,8.1804,8.1652,8.1728,33600.0
2005-11-15 11:05:00,10.69,10.7,10.69,10.69,38800.0,8.1652,8.1728,8.1652,8.1652,38800.0
2005-11-15 11:10:00,10.69,10.69,10.69,10.69,19600.0,8.1652,8.1652,8.1652,8.1652,19600.0
2005-11-15 11:15:00,10.69,10.7,10.69,10.7,34800.0,8.1652,8.1728,8.1652,8.1728,34800.0
2005-11-15 11:20:00,10.71,10.71,10.7,10.7,28000.0,8.1804,8.1804,8.1728,8.1728,28000.0
2005-11-15 11:25:00,10.7,10.71,10.7,10.7,28800.0,8.1728,8.1804,8.1728,8.1728,28800.0
2005-11-15 11:30:00,10.71,10.71,10.68,10.7,25600.0,8.1804,8.1804,8.1575,8.1728,25600.0
2005-11-15 11:35:00,10.7,10.7,10.69,10.7,31600.0,8.1728,8.1728,8.1652,8.1728,31600.0
2005-11-15 11:40:00,10.69,10.7,10.69,10.69,46800.0,8.1652,8.1728,8.1652,8.1652,46800.0
2005-11-15 11:45:00,10.69,10.69,10.68,10.69,28400.0,8.1652,8.1652,8.1575,8.1652,28400.0
2005-11-15 11:50:00,10.69,10.69,10.69,10.69,24800.0,8.1652,8.1652,8.1652,8.1652,24800.0
2005-11-15 11:55:00,10.69,10.73,10.69,10.73,46000.0,8.1652,8.1957,8.1652,8.1957,46000.0
2005-11-15 12:00:00,10.73,10.74,10.72,10.73,36000.0,8.1957,8.2034,8.1881,8.1957,36000.0
2005-11-15 12:05:00,10.73,10.76,10.73,10.75,112400.0,8.1957,8.2186,8.1957,8.211,112400.0
2005-11-15 12:10:00,10.75,10.76,10.75,10.76,56000.0,8.211,8.2186,8.211,8.2186,56000.0
2005-11-15 12:15:00,10.76,10.79,10.76,10.78,37200.0,8.2186,8.2416,8.2186,8.2339,37200.0
2005-11-15 12:20:00,10.77,10.78,10.77,10.77,13200.0,8.2263,8.2339,8.2263,8.2263,13200.0
2005-11-15 12:25:00,10.77,10.77,10.76,10.76,6400.0,8.2263,8.2263,8.2186,8.2186,6400.0
2005-11-15 12:30:00,10.76,10.76,10.74,10.75,67200.0,8.2186,8.2186,8.2034,8.211,67200.0
2005-11-15 12:35:00,10.74,10.76,10.74,10.75,124000.0,8.2034,8.2186,8.2034,8.211,124000.0
2005-11-15 12:40:00,10.75,10.76,10.75,10.75,20400.0,8.211,8.2186,8.211,8.211,20400.0
2005-11-15 12:45:00,10.75,10.75,10.75,10.75,8000.0,8.211,8.211,8.211,8.211,8000.0
2005-11-15 12:50:00,10.75,10.75,10.75,10.75,9600.0,8.211,8.211,8.211,8.211,9600.0
2005-11-15 12:55:00,10.75,10.75,10.75,10.75,46000.0,8.211,8.211,8.211,8.211,46000.0
2005-11-15 13:00:00,10.75,10.75,10.75,10.75,52800.0,8.211,8.211,8.211,8.211,52800.0
2005-11-15 13:05:00,10.75,10.75,10.75,10.75,10400.0,8.211,8.211,8.211,8.211,10400.0
2005-11-15 13:10:00,10.75,10.75,10.74,10.74,32800.0,8.211,8.211,8.2034,8.2034,32800.0
2005-11-15 13:15:00,10.74,10.75,10.74,10.75,92000.0,8.2034,8.211,8.2034,8.211,92000.0
2005-11-15 13:20:00,10.75,10.75,10.74,10.75,53200.0,8.211,8.211,8.2034,8.211,53200.0
2005-11-15 13:25:00,10.75,10.75,10.74,10.75,33600.0,8.211,8.211,8.2034,8.211,33600.0
2005-11-15 13:30:00,10.74,10.75,10.74,10.74,101600.0,8.2034,8.211,8.2034,8.2034,101600.0
2005-11-15 13:35:00,10.74,10.74,10.74,10.74,17200.0,8.2034,8.2034,8.2034,8.2034,17200.0
2005-11-15 13:40:00,10.75,10.75,10.74,10.74,31600.0,8.211,8.211,8.2034,8.2034,31600.0
2005-11-15 13:45:00,10.74,10.74,10.74,10.74,12400.0,8.2034,8.2034,8.2034,8.2034,12400.0
2005-11-15 13:50:00,10.74,10.75,10.74,10.74,36000.0,8.2034,8.211,8.2034,8.2034,36000.0
2005-11-15 13:55:00,10.75,10.75,10.73,10.74,42800.0,8.211,8.211,8.1957,8.2034,42800.0
2005-11-15 14:00:00,10.74,10.75,10.73,10.74,45200.0,8.2034,8.211,8.1957,8.2034,45200.0
2005-11-15 14:05:00,10.74,10.75,10.74,10.74,48000.0,8.2034,8.211,8.2034,8.2034,48000.0
2005-11-15 14:10:00,10.75,10.75,10.74,10.74,61600.0,8.211,8.211,8.2034,8.2034,61600.0
2005-11-15 14:15:00,10.74,10.75,10.74,10.74,99200.0,8.2034,8.211,8.2034,8.2034,99200.0
2005-11-15 14:20:00,10.75,10.75,10.74,10.74,30800.0,8.211,8.211,8.2034,8.2034,30800.0
2005-11-15 14:25:00,10.75,10.75,10.72,10.72,152000.0,8.211,8.211,8.1881,8.1881,152000.0
2005-11-15 14:30:00,10.72,10.73,10.72,10.72,75200.0,8.1881,8.1957,8.1881,8.1881,75200.0
2005-11-15 14:35:00,10.72,10.72,10.72,10.72,136400.0,8.1881,8.1881,8.1881,8.1881,136400.0
2005-11-15 14:40:00,10.72,10.73,10.72,10.73,39200.0,8.1881,8.1957,8.1881,8.1957,39200.0
2005-11-15 14:45:00,10.73,10.74,10.72,10.72,46800.0,8.1957,8.2034,8.1881,8.1881,46800.0
2005-11-15 14:50:00,10.72,10.74,10.71,10.71,80800.0,8.1881,8.2034,8.1804,8.1804,80800.0
2005-11-15 14:55:00,10.71,10.71,10.69,10.7,147600.0,8.1804,8.1804,8.1652,8.1728,147600.0
2005-11-15 15:00:00,10.7,10.71,10.69,10.7,143200.0,8.1728,8.1804,8.1652,8.1728,143200.0
2005-11-15 15:05:00,10.7,10.71,10.7,10.71,92400.0,8.1728,8.1804,8.1728,8.1804,92400.0
2005-11-15 15:10:00,10.71,10.71,10.7,10.7,44000.0,8.1804,8.1804,8.1728,8.1728,44000.0
2005-11-15 15:15:00,10.7,10.71,10.7,10.7,104800.0,8.1728,8.1804,8.1728,8.1728,104800.0
2005-11-15 15:20:00,10.7,10.7,10.69,10.7,137200.0,8.1728,8.1728,8.1652,8.1728,137200.0
2005-11-15 15:25:00,10.7,10.7,10.68,10.68,94400.0,8.1728,8.1728,8.1575,8.1575,94400.0
2005-11-15 15:30:00,10.69,10.7,10.69,10.7,78400.0,8.1652,8.1728,8.1652,8.1728,78400.0
2005-11-15 15:35:00,10.7,10.7,10.7,10.7,109200.0,8.1728,8.1728,8.1728,8.1728,109200.0
2005-11-15 15:40:00,10.7,10.71,10.7,10.7,193600.0,8.1728,8.1804,8.1728,8.1728,193600.0
2005-11-15 15:45:00,10.71,10.72,10.7,10.71,160800.0,8.1804,8.1881,8.1728,8.1804,160800.0
2005-11-15 15:50:00,10.71,10.72,10.71,10.71,180400.0,8.1804,8.1881,8.1804,8.1804,180400.0
2005-11-15 15:55:00,10.71,10.74,10.71,10.74,384400.0,8.1804,8.2034,8.1804,8.2034,384400.0
2005-11-16 09:30:00,10.71,10.75,10.68,10.7,51600.0,8.1804,8.211,8.1575,8.1728,51600.0
2005-11-16 09:35:00,10.7,10.77,10.7,10.75,11200.0,8.1728,8.2263,8.1728,8.211,11200.0
2005-11-16 09:40:00,10.75,10.79,10.73,10.73,65600.0,8.211,8.2416,8.1957,8.1957,65600.0
2005-11-16 09:45:00,10.73,10.78,10.71,10.78,25600.0,8.1957,8.2339,8.1804,8.2339,25600.0
2005-11-16 09:50:00,10.79,10.79,10.73,10.75,16000.0,8.2416,8.2416,8.1957,8.211,16000.0
2005-11-16 09:55:00,10.75,10.77,10.74,10.77,8400.0,8.211,8.2263,8.2034,8.2263,8400.0
2005-11-16 10:00:00,10.77,10.79,10.74,10.75,63600.0,8.2263,8.2416,8.2034,8.211,63600.0
2005-11-16 10:05:00,10.76,10.76,10.73,10.74,81600.0,8.2186,8.2186,8.1957,8.2034,81600.0
2005-11-16 10:10:00,10.75,10.75,10.73,10.75,7200.0,8.211,8.211,8.1957,8.211,7200.0
2005-11-16 10:15:00,10.74,10.79,10.74,10.79,22000.0,8.2034,8.2416,8.2034,8.2416,22000.0
2005-11-16 10:20:00,10.78,10.78,10.76,10.76,4000.0,8.2339,8.2339,8.2186,8.2186,4000.0
2005-11-16 10:25:00,10.76,10.77,10.76,10.76,2000.0,8.2186,8.2263,8.2186,8.2186,2000.0
2005-11-16 10:30:00,10.74,10.77,10.74,10.77,31600.0,8.2034,8.2263,8.2034,8.2263,31600.0
2005-11-16 10:35:00,10.77,10.77,10.74,10.74,5600.0,8.2263,8.2263,8.2034,8.2034,5600.0
2005-11-16 10:40:00,10.73,10.75,10.73,10.75,3600.0,8.1957,8.211,8.1957,8.211,3600.0
2005-11-16 10:45:00,10.75,10.76,10.74,10.76,3200.0,8.211,8.2186,8.2034,8.2186,3200.0
2005-11-16 10:50:00,10.76,10.78,10.76,10.78,23200.0,8.2186,8.2339,8.2186,8.2339,23200.0
2005-11-16 10:55:00,10.78,10.78,10.77,10.77,4400.0,8.2339,8.2339,8.2263,8.2263,4400.0
2005-11-16 11:00:00,10.78,10.79,10.77,10.77,18800.0,8.2339,8.2416,8.2263,8.2263,18800.0
2005-11-16 11:05:00,10.76,10.76,10.72,10.74,23600.0,8.2186,8.2186,8.1881,8.2034,23600.0
2005-11-16 11:10:00,10.72,10.72,10.72,10.72,6800.0,8.1881,8.1881,8.1881,8.1881,6800.0
2005-11-16 11:15:00,10.73,10.74,10.73,10.73,8000.0,8.1957,8.2034,8.1957,8.1957,8000.0
2005-11-16 11:20:00,10.74,10.74,10.72,10.72,10000.0,8.2034,8.2034,8.1881,8.1881,10000.0
2005-11-16 11:25:00,10.73,10.76,10.73,10.75,13600.0,8.1957,8.2186,8.1957,8.211,13600.0
2005-11-16 11:30:00,10.76,10.76,10.75,10.75,11200.0,8.2186,8.2186,8.211,8.211,11200.0
2005-11-16 11:35:00,10.75,10.76,10.75,10.76,6800.0,8.211,8.2186,8.211,8.2186,6800.0
2005-11-16 11:40:00,10.76,10.78,10.76,10.78,12400.0,8.2186,8.2339,8.2186,8.2339,12400.0
2005-11-16 11:45:00,10.77,10.8,10.77,10.78,26000.0,8.2263,8.2492,8.2263,8.2339,26000.0
2005-11-16 11:50:00,10.78,10.8,10.76,10.79,28400.0,8.2339,8.2492,8.2186,8.2416,28400.0
2005-11-16 11:55:00,10.78,10.78,10.76,10.76,27600.0,8.2339,8.2339,8.2186,8.2186,27600.0
2005-11-16 12:00:00,10.76,10.78,10.76,10.77,15600.0,8.2186,8.2339,8.2186,8.2263,15600.0
2005-11-16 12:05:00,10.78,10.79,10.78,10.79,8000.0,8.2339,8.2416,8.2339,8.2416,8000.0
2005-11-16 12:10:00,10.77,10.8,10.77,10.8,9600.0,8.2263,8.2492,8.2263,8.2492,9600.0
2005-11-16 12:15:00,10.8,10.8,10.8,10.8,4000.0,8.2492,8.2492,8.2492,8.2492,4000.0
2005-11-16 12:20:00,10.8,10.81,10.8,10.81,7600.0,8.2492,8.2568,8.2492,8.2568,7600.0
2005-11-16 12:25:00,10.81,10.81,10.81,10.81,6400.0,8.2568,8.2568,8.2568,8.2568,6400.0
2005-11-16 12:30:00,10.81,10.81,10.8,10.81,4800.0,8.2568,8.2568,8.2492,8.2568,4800.0
2005-11-16 12:35:00,10.8,10.81,10.8,10.8,5600.0,8.2492,8.2568,8.2492,8.2492,5600.0
2005-11-16 12:40:00,10.8,10.81,10.79,10.79,20400.0,8.2492,8.2568,8.2416,8.2416,20400.0
2005-11-16 12:45:00,10.79,10.79,10.77,10.77,6400.0,8.2416,8.2416,8.2263,8.2263,6400.0
2005-11-16 12:50:00,10.78,10.78,10.77,10.77,5600.0,8.2339,8.2339,8.2263,8.2263,5600.0
2005-11-16 12:55:00,10.78,10.78,10.76,10.77,18800.0,8.2339,8.2339,8.2186,8.2263,18800.0
2005-11-16 13:00:00,10.76,10.76,10.74,10.75,22800.0,8.2186,8.2186,8.2034,8.211,22800.0
2005-11-16 13:05:00,10.75,10.75,10.74,10.75,5200.0,8.211,8.211,8.2034,8.211,5200.0
2005-11-16 13:10:00,10.75,10.75,10.75,10.75,12400.0,8.211,8.211,8.211,8.211,12400.0
2005-11-16 13:15:00,10.75,10.75,10.75,10.75,2800.0,8.211,8.211,8.211,8.211,2800.0
2005-11-16 13:20:00,10.75,10.77,10.75,10.75,29600.0,8.211,8.2263,8.211,8.211,29600.0
2005-11-16 13:25:00,10.76,10.77,10.76,10.77,16800.0,8.2186,8.2263,8.2186,8.2263,16800.0
2005-11-16 13:30:00,10.76,10.76,10.74,10.74,53200.0,8.2186,8.2186,8.2034,8.2034,53200.0
2005-11-16 13:35:00,10.74,10.74,10.74,10.74,6800.0,8.2034,8.2034,8.2034,8.2034,6800.0
2005-11-16 13:40:00,10.74,10.74,10.72,10.73,20800.0,8.2034,8.2034,8.1881,8.1957,20800.0
2005-11-16 13:45:00,10.73,10.74,10.73,10.74,4000.0,8.1957,8.2034,8.1957,8.2034,4000.0
2005-11-16 13:50:00,10.75,10.75,10.74,10.75,7600.0,8.211,8.211,8.2034,8.211,7600.0
2005-11-16 13:55:00,10.75,10.75,10.74,10.74,9600.0,8.211,8.211,8.2034,8.2034,9600.0
2005-11-16 14:00:00,10.74,10.74,10.74,10.74,4400.0,8.2034,8.2034,8.2034,8.2034,4400.0
2005-11-16 14:05:00,10.74,10.74,10.74,10.74,7600.0,8.2034,8.2034,8.2034,8.2034,7600.0
2005-11-16 14:10:00,10.74,10.76,10.74,10.74,16800.0,8.2034,8.2186,8.2034,8.2034,16800.0
2005-11-16 14:15:00,10.75,10.75,10.74,10.74,9200.0,8.211,8.211,8.2034,8.2034,9200.0
2005-11-16 14:20:00,10.75,10.76,10.75,10.75,28400.0,8.211,8.2186,8.211,8.211,28400.0
2005-11-16 14:25:00,10.75,10.77,10.75,10.76,9600.0,8.211,8.2263,8.211,8.2186,9600.0
2005-11-16 14:30:00,10.76,10.76,10.76,10.76,25600.0,8.2186,8.2186,8.2186,8.2186,25600.0
2005-11-16 14:35:00,10.76,10.76,10.74,10.75,9200.0,8.2186,8.2186,8.2034,8.211,9200.0
2005-11-16 14:40:00,10.75,10.76,10.75,10.76,8000.0,8.211,8.2186,8.211,8.2186,8000.0
2005-11-16 14:45:00,10.76,10.77,10.75,10.77,19600.0,8.2186,8.2263,8.211,8.2263,19600.0
2005-11-16 14:50:00,10.77,10.77,10.75,10.75,9600.0,8.2263,8.2263,8.211,8.211,9600.0
2005-11-16 14:55:00,10.76,10.78,10.76,10.77,16000.0,8.2186,8.2339,8.2186,8.2263,16000.0
2005-11-16 15:00:00,10.77,10.78,10.75,10.75,36400.0,8.2263,8.2339,8.211,8.211,36400.0
2005-11-16 15:05:00,10.75,10.76,10.75,10.75,14400.0,8.211,8.2186,8.211,8.211,14400.0
2005-11-16 15:10:00,10.75,10.76,10.74,10.76,28800.0,8.211,8.2186,8.2034,8.2186,28800.0
2005-11-16 15:15:00,10.76,10.77,10.75,10.76,20800.0,8.2186,8.2263,8.211,8.2186,20800.0
2005-11-16 15:20:00,10.77,10.77,10.76,10.76,8400.0,8.2263,8.2263,8.2186,8.2186,8400.0
2005-11-16 15:25:00,10.76,10.76,10.75,10.75,8400.0,8.2186,8.2186,8.211,8.211,8400.0
2005-11-16 15:30:00,10.75,10.77,10.75,10.76,39200.0,8.211,8.2263,8.211,8.2186,39200.0
2005-11-16 15:35:00,10.75,10.75,10.75,10.75,7600.0,8.211,8.211,8.211,8.211,7600.0
2005-11-16 15:40:00,10.75,10.75,10.75,10.75,7600.0,8.211,8.211,8.211,8.211,7600.0
2005-11-16 15:45:00,10.75,10.78,10.75,10.77,156000.0,8.211,8.2339,8.211,8.2263,156000.0
2005-11-16 15:50:00,10.77,10.78,10.76,10.78,176400.0,8.2263,8.2339,8.2186,8.2339,176400.0
2005-11-16 15:55:00,10.78,10.8,10.77,10.77,218800.0,8.2339,8.2492,8.2263,8.2263,218800.0
2005-11-17 09:30:00,10.79,10.79,10.73,10.75,74400.0,8.2416,8.2416,8.1957,8.211,74400.0
2005-11-17 09:35:00,10.76,10.8,10.76,10.8,12000.0,8.2186,8.2492,8.2186,8.2492,12000.0
2005-11-17 09:40:00,10.78,10.83,10.78,10.82,82800.0,8.2339,8.2721,8.2339,8.2645,82800.0
2005-11-17 09:45:00,10.81,10.84,10.81,10.83,44400.0,8.2568,8.2797,8.2568,8.2721,44400.0
2005-11-17 09:50:00,10.83,10.83,10.79,10.81,84000.0,8.2721,8.2721,8.2416,8.2568,84000.0
2005-11-17 09:55:00,10.81,10.84,10.81,10.83,23200.0,8.2568,8.2797,8.2568,8.2721,23200.0
2005-11-17 10:00:00,10.83,10.86,10.83,10.85,34000.0,8.2721,8.295,8.2721,8.2874,34000.0
2005-11-17 10:05:00,10.85,10.88,10.84,10.86,31200.0,8.2874,8.3103,8.2797,8.295,31200.0
2005-11-17 10:10:00,10.87,10.88,10.86,10.87,20400.0,8.3027,8.3103,8.295,8.3027,20400.0
2005-11-17 10:15:00,10.87,10.92,10.87,10.91,56800.0,8.3027,8.3408,8.3027,8.3332,56800.0
2005-11-17 10:20:00,10.92,10.94,10.92,10.93,64400.0,8.3408,8.3561,8.3408,8.3485,64400.0
2005-11-17 10:25:00,10.93,10.94,10.91,10.92,34000.0,8.3485,8.3561,8.3332,8.3408,34000.0
2005-11-17 10:30:00,10.91,10.93,10.9,10.93,29200.0,8.3332,8.3485,8.3256,8.3485,29200.0
2005-11-17 10:35:00,10.93,10.94,10.92,10.93,35600.0,8.3485,8.3561,8.3408,8.3485,35600.0
2005-11-17 10:40:00,10.93,10.96,10.93,10.96,31200.0,8.3485,8.3714,8.3485,8.3714,31200.0
2005-11-17 10:45:00,10.95,10.95,10.91,10.92,23200.0,8.3638,8.3638,8.3332,8.3408,23200.0
2005-11-17 10:50:00,10.92,10.95,10.91,10.95,66400.0,8.3408,8.3638,8.3332,8.3638,66400.0
2005-11-17 10:55:00,10.95,10.95,10.93,10.93,30800.0,8.3638,8.3638,8.3485,8.3485,30800.0
2005-11-17 11:00:00,10.93,10.93,10.92,10.93,38400.0,8.3485,8.3485,8.3408,8.3485,38400.0
2005-11-17 11:05:00,10.93,10.94,10.93,10.93,26400.0,8.3485,8.3561,8.3485,8.3485,26400.0
2005-11-17 11:10:00,10.93,10.93,10.93,10.93,35600.0,8.3485,8.3485,8.3485,8.3485,35600.0
2005-11-17 11:15:00,10.93,10.93,10.92,10.93,28400.0,8.3485,8.3485,8.3408,8.3485,28400.0
2005-11-17 11:20:00,10.93,10.94,10.92,10.93,58000.0,8.3485,8.3561,8.3408,8.3485,58000.0
2005-11-17 11:25:00,10.93,10.94,10.92,10.93,40000.0,8.3485,8.3561,8.3408,8.3485,40000.0
2005-11-17 11:30:00,10.93,10.93,10.92,10.92,31200.0,8.3485,8.3485,8.3408,8.3408,31200.0
2005-11-17 11:35:00,10.92,10.93,10.92,10.92,42000.0,8.3408,8.3485,8.3408,8.3408,42000.0
2005-11-17 11:40:00,10.92,10.93,10.91,10.92,19600.0,8.3408,8.3485,8.3332,8.3408,19600.0
2005-11-17 11:45:00,10.92,10.93,10.92,10.92,20800.0,8.3408,8.3485,8.3408,8.3408,20800.0
2005-11-17 11:50:00,10.93,10.93,10.93,10.93,22400.0,8.3485,8.3485,8.3485,8.3485,22400.0
2005-11-17 11:55:00,10.93,10.94,10.93,10.93,15200.0,8.3485,8.3561,8.3485,8.3485,15200.0
2005-11-17 12:00:00,10.93,10.94,10.93,10.94,32400.0,8.3485,8.3561,8.3485,8.3561,32400.0
2005-11-17 12:05:00,10.94,10.95,10.94,10.94,26000.0,8.3561,8.3638,8.3561,8.3561,26000.0
2005-11-17 12:10:00,10.94,10.95,10.94,10.94,19600.0,8.3561,8.3638,8.3561,8.3561,19600.0
2005-11-17 12:15:00,10.94,10.94,10.94,10.94,16400.0,8.3561,8.3561,8.3561,8.3561,16400.0
2005-11-17 12:20:00,10.94,10.94,10.92,10.93,28000.0,8.3561,8.3561,8.3408,8.3485,28000.0
2005-11-17 12:25:00,10.94,10.95,10.93,10.94,26400.0,8.3561,8.3638,8.3485,8.3561,26400.0
2005-11-17 12:30:00,10.95,10.96,10.94,10.94,34000.0,8.3638,8.3714,8.3561,8.3561,34000.0
2005-11-17 12:35:00,10.94,10.95,10.94,10.95,46400.0,8.3561,8.3638,8.3561,8.3638,46400.0
2005-11-17 12:40:00,10.95,10.95,10.94,10.94,9200.0,8.3638,8.3638,8.3561,8.3561,9200.0
2005-11-17 12:45:00,10.94,10.94,10.92,10.93,13200.0,8.3561,8.3561,8.3408,8.3485,13200.0
2005-11-17 12:50:00,10.92,10.94,10.91,10.91,46000.0,8.3408,8.3561,8.3332,8.3332,46000.0
2005-11-17 12:55:00,10.91,10.91,10.9,10.9,34000.0,8.3332,8.3332,8.3256,8.3256,34000.0
2005-11-17 13:00:00,10.9,10.9,10.89,10.9,14800.0,8.3256,8.3256,8.3179,8.3256,14800.0
2005-11-17 13:05:00,10.89,10.9,10.89,10.9,15200.0,8.3179,8.3256,8.3179,8.3256,15200.0
2005-11-17 13:10:00,10.89,10.9,10.89,10.89,14400.0,8.3179,8.3256,8.3179,8.3179,14400.0
2005-11-17 13:15:00,10.89,10.9,10.89,10.9,17200.0,8.3179,8.3256,8.3179,8.3256,17200.0
2005-11-17 13:20:00,10.9,10.91,10.9,10.9,17600.0,8.3256,8.3332,8.3256,8.3256,17600.0
2005-11-17 13:25:00,10.91,10.91,10.9,10.9,4400.0,8.3332,8.3332,8.3256,8.3256,4400.0
2005-11-17 13:30:00,10.9,10.9,10.9,10.9,12000.0,8.3256,8.3256,8.3256,8.3256,12000.0
2005-11-17 13:35:00,10.9,10.92,10.9,10.92,25200.0,8.3256,8.3408,8.3256,8.3408,25200.0
2005-11-17 13:40:00,10.92,10.92,10.92,10.92,8400.0,8.3408,8.3408,8.3408,8.3408,8400.0
2005-11-17 13:45:00,10.92,10.92,10.91,10.92,10800.0,8.3408,8.3408,8.3332,8.3408,10800.0
2005-11-17 13:50:00,10.92,10.92,10.92,10.92,5200.0,8.3408,8.3408,8.3408,8.3408,5200.0
2005-11-17 13:55:00,10.93,10.96,10.93,10.95,64400.0,8.3485,8.3714,8.3485,8.3638,64400.0
2005-11-17 14:00:00,10.95,10.95,10.93,10.93,8000.0,8.3638,8.3638,8.3485,8.3485,8000.0
2005-11-17 14:05:00,10.93,10.94,10.93,10.94,9600.0,8.3485,8.3561,8.3485,8.3561,9600.0
2005-11-17 14:10:00,10.94,10.95,10.93,10.93,76000.0,8.3561,8.3638,8.3485,8.3485,76000.0
2005-11-17 14:15:00,10.93,10.93,10.92,10.93,62000.0,8.3485,8.3485,8.3408,8.3485,62000.0
2005-11-17 14:20:00,10.92,10.97,10.92,10.95,168800.0,8.3408,8.379,8.3408,8.3638,168800.0
2005-11-17 14:25:00,10.95,10.97,10.94,10.95,43600.0,8.3638,8.379,8.3561,8.3638,43600.0
2005-11-17 14:30:00,10.95,10.95,10.92,10.93,95200.0,8.3638,8.3638,8.3408,8.3485,95200.0
2005-11-17 14:35:00,10.93,10.94,10.92,10.92,90800.0,8.3485,8.3561,8.3408,8.3408,90800.0
2005-11-17 14:40:00,10.92,10.93,10.9,10.9,41600.0,8.3408,8.3485,8.3256,8.3256,41600.0
2005-11-17 14:45:00,10.9,10.91,10.89,10.89,38800.0,8.3256,8.3332,8.3179,8.3179,38800.0
2005-11-17 14:50:00,10.89,10.9,10.89,10.9,53200.0,8.3179,8.3256,8.3179,8.3256,53200.0
2005-11-17 14:55:00,10.9,10.92,10.89,10.9,62400.0,8.3256,8.3408,8.3179,8.3256,62400.0
2005-11-17 15:00:00,10.9,10.9,10.89,10.9,18800.0,8.3256,8.3256,8.3179,8.3256,18800.0
2005-11-17 15:05:00,10.91,10.91,10.89,10.9,24800.0,8.3332,8.3332,8.3179,8.3256,24800.0
2005-11-17 15:10:00,10.9,10.93,10.9,10.92,66400.0,8.3256,8.3485,8.3256,8.3408,66400.0
2005-11-17 15:15:00,10.93,10.96,10.92,10.93,41600.0,8.3485,8.3714,8.3408,8.3485,41600.0
2005-11-17 15:20:00,10.93,10.95,10.92,10.94,37600.0,8.3485,8.3638,8.3408,8.3561,37600.0
2005-11-17 15:25:00,10.94,10.95,10.93,10.94,32400.0,8.3561,8.3638,8.3485,8.3561,32400.0
2005-11-17 15:30:00,10.94,10.94,10.9,10.91,36800.0,8.3561,8.3561,8.3256,8.3332,36800.0
2005-11-17 15:35:00,10.92,10.93,10.91,10.91,44800.0,8.3408,8.3485,8.3332,8.3332,44800.0
2005-11-17 15:40:00,10.91,10.93,10.91,10.92,57200.0,8.3332,8.3485,8.3332,8.3408,57200.0
2005-11-17 15:45:00,10.93,10.95,10.92,10.94,94800.0,8.3485,8.3638,8.3408,8.3561,94800.0
2005-11-17 15:50:00,10.94,10.96,10.94,10.94,71200.0,8.3561,8.3714,8.3561,8.3561,71200.0
2005-11-17 15:55:00,10.94,10.96,10.94,10.96,228800.0,8.3561,8.3714,8.3561,8.3714,228800.0
2005-11-18 09:30:00,11.09,11.1,10.92,10.94,2100400.0,8.4707,8.4783,8.3408,8.3561,2100400.0
2005-11-18 09:35:00,10.94,10.99,10.94,10.98,68400.0,8.3561,8.3943,8.3561,8.3867,68400.0
2005-11-18 09:40:00,10.99,11.0,10.98,10.99,68400.0,8.3943,8.402,8.3867,8.3943,68400.0
2005-11-18 09:45:00,10.99,11.04,10.99,11.04,51200.0,8.3943,8.4325,8.3943,8.4325,51200.0
2005-11-18 09:50:00,11.04,11.08,11.04,11.08,88800.0,8.4325,8.4631,8.4325,8.4631,88800.0
2005-11-18 09:55:00,11.07,11.08,11.06,11.07,36400.0,8.4554,8.4631,8.4478,8.4554,36400.0
2005-11-18 10:00:00,11.08,11.08,11.05,11.06,76000.0,8.4631,8.4631,8.4401,8.4478,76000.0
2005-11-18 10:05:00,11.05,11.09,11.05,11.06,47200.0,8.4401,8.4707,8.4401,8.4478,47200.0
2005-11-18 10:10:00,11.06,11.06,11.03,11.03,30800.0,8.4478,8.4478,8.4249,8.4249,30800.0
2005-11-18 10:15:00,11.04,11.06,11.02,11.03,48800.0,8.4325,8.4478,8.4172,8.4249,48800.0
2005-11-18 10:20:00,11.03,11.06,11.03,11.06,44400.0,8.4249,8.4478,8.4249,8.4478,44400.0
2005-11-18 10:25:00,11.06,11.07,11.05,11.06,30800.0,8.4478,8.4554,8.4401,8.4478,30800.0
2005-11-18 10:30:00,11.06,11.06,11.05,11.05,50400.0,8.4478,8.4478,8.4401,8.4401,50400.0
2005-11-18 10:35:00,11.06,11.08,11.05,11.07,28000.0,8.4478,8.4631,8.4401,8.4554,28000.0
2005-11-18 10:40:00,11.07,11.07,11.06,11.07,31200.0,8.4554,8.4554,8.4478,8.4554,31200.0
2005-11-18 10:45:00,11.07,11.07,11.05,11.06,55600.0,8.4554,8.4554,8.4401,8.4478,55600.0
2005-11-18 10:50:00,11.06,11.09,11.06,11.07,36800.0,8.4478,8.4707,8.4478,8.4554,36800.0
2005-11-18 10:55:00,11.07,11.07,11.06,11.06,12400.0,8.4554,8.4554,8.4478,8.4478,12400.0
2005-11-18 11:00:00,11.07,11.07,11.06,11.06,16000.0,8.4554,8.4554,8.4478,8.4478,16000.0
2005-11-18 11:05:00,11.06,11.08,11.06,11.07,15600.0,8.4478,8.4631,8.4478,8.4554,15600.0
2005-11-18 11:10:00,11.07,11.09,11.07,11.08,24400.0,8.4554,8.4707,8.4554,8.4631,24400.0
2005-11-18 11:15:00,11.08,11.11,11.08,11.1,45600.0,8.4631,8.486,8.4631,8.4783,45600.0
2005-11-18 11:20:00,11.09,11.1,11.09,11.1,12000.0,8.4707,8.4783,8.4707,8.4783,12000.0
2005-11-18 11:25:00,11.09,11.09,11.06,11.06,13200.0,8.4707,8.4707,8.4478,8.4478,13200.0
2005-11-18 11:30:00,11.07,11.08,11.05,11.05,52400.0,8.4554,8.4631,8.4401,8.4401,52400.0
2005-11-18 11:35:00,11.05,11.08,11.05,11.07,39200.0,8.4401,8.4631,8.4401,8.4554,39200.0
2005-11-18 11:40:00,11.07,11.09,11.06,11.09,16400.0,8.4554,8.4707,8.4478,8.4707,16400.0
2005-11-18 11:45:00,11.08,11.09,11.08,11.09,8400.0,8.4631,8.4707,8.4631,8.4707,8400.0
2005-11-18 11:50:00,11.09,11.09,11.09,11.09,5200.0,8.4707,8.4707,8.4707,8.4707,5200.0
2005-11-18 11:55:00,11.09,11.09,11.09,11.09,10800.0,8.4707,8.4707,8.4707,8.4707,10800.0
2005-11-18 12:00:00,11.09,11.09,11.08,11.08,70000.0,8.4707,8.4707,8.4631,8.4631,70000.0
2005-11-18 12:05:00,11.08,11.09,11.08,11.09,4800.0,8.4631,8.4707,8.4631,8.4707,4800.0
2005-11-18 12:10:00,11.08,11.09,11.05,11.06,44000.0,8.4631,8.4707,8.4401,8.4478,44000.0
2005-11-18 12:15:00,11.06,11.06,11.05,11.06,14400.0,8.4478,8.4478,8.4401,8.4478,14400.0
2005-11-18 12:20:00,11.06,11.06,11.06,11.06,32800.0,8.4478,8.4478,8.4478,8.4478,32800.0
2005-11-18 12:25:00,11.06,11.06,11.05,11.05,45200.0,8.4478,8.4478,8.4401,8.4401,45200.0
2005-11-18 12:30:00,11.05,11.07,11.05,11.05,94800.0,8.4401,8.4554,8.4401,8.4401,94800.0
2005-11-18 12:35:00,11.05,11.05,10.99,11.0,46400.0,8.4401,8.4401,8.3943,8.402,46400.0
2005-11-18 12:40:00,11.0,11.02,11.0,11.0,40000.0,8.402,8.4172,8.402,8.402,40000.0
2005-11-18 12:45:00,11.01,11.01,10.99,11.0,14400.0,8.4096,8.4096,8.3943,8.402,14400.0
2005-11-18 12:50:00,11.0,11.0,10.99,10.99,15600.0,8.402,8.402,8.3943,8.3943,15600.0
2005-11-18 12:55:00,10.99,10.99,10.98,10.98,23600.0,8.3943,8.3943,8.3867,8.3867,23600.0
2005-11-18 13:00:00,10.98,10.99,10.97,10.97,20400.0,8.3867,8.3943,8.379,8.379,20400.0
2005-11-18 13:05:00,10.97,10.98,10.97,10.97,20400.0,8.379,8.3867,8.379,8.379,20400.0
2005-11-18 13:10:00,10.97,10.97,10.95,10.96,32800.0,8.379,8.379,8.3638,8.3714,32800.0
2005-11-18 13:15:00,10.96,10.97,10.96,10.97,11200.0,8.3714,8.379,8.3714,8.379,11200.0
2005-11-18 13:20:00,10.98,10.98,10.97,10.97,4800.0,8.3867,8.3867,8.379,8.379,4800.0
2005-11-18 13:25:00,10.97,10.97,10.95,10.95,13200.0,8.379,8.379,8.3638,8.3638,13200.0
2005-11-18 13:30:00,10.96,10.96,10.95,10.96,14000.0,8.3714,8.3714,8.3638,8.3714,14000.0
2005-11-18 13:35:00,10.96,10.97,10.96,10.97,12800.0,8.3714,8.379,8.3714,8.379,12800.0
2005-11-18 13:40:00,10.97,10.97,10.96,10.97,14000.0,8.379,8.379,8.3714,8.379,14000.0
2005-11-18 13:45:00,10.97,10.97,10.95,10.95,8800.0,8.379,8.379,8.3638,8.3638,8800.0
2005-11-18 13:50:00,10.96,10.97,10.96,10.97,2400.0,8.3714,8.379,8.3714,8.379,2400.0
2005-11-18 13:55:00,10.97,10.99,10.97,10.97,31200.0,8.379,8.3943,8.379,8.379,31200.0
2005-11-18 14:00:00,10.97,10.98,10.97,10.97,4800.0,8.379,8.3867,8.379,8.379,4800.0
2005-11-18 14:05:00,10.98,10.99,10.97,10.99,10400.0,8.3867,8.3943,8.379,8.3943,10400.0
2005-11-18 14:10:00,10.99,11.0,10.99,10.99,10400.0,8.3943,8.402,8.3943,8.3943,10400.0
2005-11-18 14:15:00,10.99,11.0,10.99,11.0,22400.0,8.3943,8.402,8.3943,8.402,22400.0
2005-11-18 14:20:00,11.0,11.01,11.0,11.01,12000.0,8.402,8.4096,8.402,8.4096,12000.0
2005-11-18 14:25:00,11.01,11.01,10.99,10.99,40400.0,8.4096,8.4096,8.3943,8.3943,40400.0
2005-11-18 14:30:00,10.99,10.99,10.99,10.99,1600.0,8.3943,8.3943,8.3943,8.3943,1600.0
2005-11-18 14:35:00,10.99,11.0,10.99,11.0,20400.0,8.3943,8.402,8.3943,8.402,20400.0
2005-11-18 14:40:00,10.99,11.0,10.99,11.0,25200.0,8.3943,8.402,8.3943,8.402,25200.0
2005-11-18 14:45:00,11.01,11.03,10.99,11.0,31200.0,8.4096,8.4249,8.3943,8.402,31200.0
2005-11-18 14:50:00,11.0,11.0,10.99,11.0,29200.0,8.402,8.402,8.3943,8.402,29200.0
2005-11-18 14:55:00,11.0,11.01,11.0,11.0,14800.0,8.402,8.4096,8.402,8.402,14800.0
2005-11-18 15:00:00,11.01,11.01,10.99,10.99,7200.0,8.4096,8.4096,8.3943,8.3943,7200.0
2005-11-18 15:05:00,10.99,11.0,10.99,11.0,17200.0,8.3943,8.402,8.3943,8.402,17200.0
2005-11-18 15:10:00,11.0,11.02,10.99,11.02,29200.0,8.402,8.4172,8.3943,8.4172,29200.0
2005-11-18 15:15:00,11.01,11.01,11.0,11.0,16000.0,8.4096,8.4096,8.402,8.402,16000.0
2005-11-18 15:20:00,11.0,11.0,10.99,10.99,48800.0,8.402,8.402,8.3943,8.3943,48800.0
2005-11-18 15:25:00,11.0,11.03,10.99,11.01,70000.0,8.402,8.4249,8.3943,8.4096,70000.0
2005-11-18 15:30:00,11.0,11.02,11.0,11.02,38400.0,8.402,8.4172,8.402,8.4172,38400.0
2005-11-18 15:35:00,11.02,11.02,11.01,11.01,19200.0,8.4172,8.4172,8.4096,8.4096,19200.0
2005-11-18 15:40:00,11.02,11.04,11.01,11.03,43200.0,8.4172,8.4325,8.4096,8.4249,43200.0
2005-11-18 15:45:00,11.04,11.04,11.01,11.01,64800.0,8.4325,8.4325,8.4096,8.4096,64800.0
2005-11-18 15:50:00,11.01,11.02,11.0,11.02,82000.0,8.4096,8.4172,8.402,8.4172,82000.0
2005-11-18 15:55:00,11.02,11.03,11.01,11.01,60800.0,8.4172,8.4249,8.4096,8.4096,60800.0
2005-11-21 09:30:00,11.0,11.08,11.0,11.0,119600.0,8.402,8.4631,8.402,8.402,119600.0
2005-11-21 09:35:00,11.0,11.02,11.0,11.01,29600.0,8.402,8.4172,8.402,8.4096,29600.0
2005-11-21 09:40:00,11.01,11.01,10.99,11.01,35600.0,8.4096,8.4096,8.3943,8.4096,35600.0
2005-11-21 09:45:00,11.01,11.01,10.99,11.01,22000.0,8.4096,8.4096,8.3943,8.4096,22000.0
2005-11-21 09:50:00,11.01,11.01,10.98,10.99,13200.0,8.4096,8.4096,8.3867,8.3943,13200.0
2005-11-21 09:55:00,10.99,11.01,10.98,11.01,62000.0,8.3943,8.4096,8.3867,8.4096,62000.0
2005-11-21 10:00:00,11.01,11.01,10.97,10.97,27200.0,8.4096,8.4096,8.379,8.379,27200.0
2005-11-21 10:05:00,10.97,10.97,10.95,10.96,38400.0,8.379,8.379,8.3638,8.3714,38400.0
2005-11-21 10:10:00,10.96,10.97,10.96,10.97,24800.0,8.3714,8.379,8.3714,8.379,24800.0
2005-11-21 10:15:00,10.97,10.97,10.95,10.95,96400.0,8.379,8.379,8.3638,8.3638,96400.0
2005-11-21 10:20:00,10.94,10.94,10.92,10.92,13200.0,8.3561,8.3561,8.3408,8.3408,13200.0
2005-11-21 10:25:00,10.93,10.98,10.93,10.98,96000.0,8.3485,8.3867,8.3485,8.3867,96000.0
2005-11-21 10:30:00,10.97,10.97,10.95,10.97,32800.0,8.379,8.379,8.3638,8.379,32800.0
2005-11-21 10:35:00,10.97,10.99,10.97,10.98,32800.0,8.379,8.3943,8.379,8.3867,32800.0
2005-11-21 10:40:00,10.97,10.99,10.97,10.99,41200.0,8.379,8.3943,8.379,8.3943,41200.0
2005-11-21 10:45:00,10.98,10.99,10.98,10.98,17600.0,8.3867,8.3943,8.3867,8.3867,17600.0
2005-11-21 10:50:00,10.97,10.98,10.97,10.98,36400.0,8.379,8.3867,8.379,8.3867,36400.0
2005-11-21 10:55:00,10.98,10.98,10.97,10.98,37200.0,8.3867,8.3867,8.379,8.3867,37200.0
2005-11-21 11:00:00,10.98,10.98,10.97,10.98,19200.0,8.3867,8.3867,8.379,8.3867,19200.0
2005-11-21 11:05:00,10.97,10.98,10.96,10.98,20800.0,8.379,8.3867,8.3714,8.3867,20800.0
2005-11-21 11:10:00,10.98,10.98,10.94,10.95,15600.0,8.3867,8.3867,8.3561,8.3638,15600.0
2005-11-21 11:15:00,10.95,10.95,10.94,10.94,14000.0,8.3638,8.3638,8.3561,8.3561,14000.0
2005-11-21 11:20:00,10.95,10.98,10.95,10.97,21200.0,8.3638,8.3867,8.3638,8.379,21200.0
2005-11-21 11:25:00,10.97,10.98,10.96,10.97,42000.0,8.379,8.3867,8.3714,8.379,42000.0
2005-11-21 11:30:00,10.96,10.96,10.93,10.93,50000.0,8.3714,8.3714,8.3485,8.3485,50000.0
2005-11-21 11:35:00,10.93,10.93,10.9,10.91,24800.0,8.3485,8.3485,8.3256,8.3332,24800.0
2005-11-21 11:40:00,10.91,10.94,10.9,10.94,18400.0,8.3332,8.3561,8.3256,8.3561,18400.0
2005-11-21 11:45:00,10.93,10.93,10.93,10.93,4800.0,8.3485,8.3485,8.3485,8.3485,4800.0
2005-11-21 11:50:00,10.94,10.95,10.94,10.94,6800.0,8.3561,8.3638,8.3561,8.3561,6800.0
2005-11-21 11:55:00,10.95,10.95,10.93,10.93,800.0,8.3638,8.3638,8.3485,8.3485,800.0
2005-11-21 12:00:00,10.93,10.93,10.93,10.93,14000.0,8.3485,8.3485,8.3485,8.3485,14000.0
2005-11-21 12:05:00,10.93,10.95,10.93,10.95,44000.0,8.3485,8.3638,8.3485,8.3638,44000.0
2005-11-21 12:10:00,10.96,10.97,10.95,10.97,69600.0,8.3714,8.379,8.3638,8.379,69600.0
2005-11-21 12:15:00,10.96,10.97,10.95,10.96,18400.0,8.3714,8.379,8.3638,8.3714,18400.0
2005-11-21 12:20:00,10.96,10.97,10.96,10.97,12800.0,8.3714,8.379,8.3714,8.379,12800.0
2005-11-21 12:25:00,10.97,10.97,10.96,10.96,42800.0,8.379,8.379,8.3714,8.3714,42800.0
2005-11-21 12:30:00,10.96,10.97,10.96,10.96,6400.0,8.3714,8.379,8.3714,8.3714,6400.0
2005-11-21 12:35:00,10.96,10.96,10.96,10.96,800.0,8.3714,8.3714,8.3714,8.3714,800.0
2005-11-21 12:40:00,10.96,10.97,10.96,10.97,18000.0,8.3714,8.379,8.3714,8.379,18000.0
2005-11-21 12:45:00,10.97,10.97,10.97,10.97,3600.0,8.379,8.379,8.379,8.379,3600.0
2005-11-21 12:50:00,10.97,10.97,10.96,10.96,11600.0,8.379,8.379,8.3714,8.3714,11600.0
2005-11-21 12:55:00,10.97,10.97,10.97,10.97,1600.0,8.379,8.379,8.379,8.379,1600.0
2005-11-21 13:00:00,10.96,10.97,10.96,10.97,2000.0,8.3714,8.379,8.3714,8.379,2000.0
2005-11-21 13:05:00,10.96,10.96,10.96,10.96,23600.0,8.3714,8.3714,8.3714,8.3714,23600.0
2005-11-21 13:10:00,10.96,10.96,10.96,10.96,2400.0,8.3714,8.3714,8.3714,8.3714,2400.0
2005-11-21 13:15:00,10.96,10.97,10.96,10.96,34000.0,8.3714,8.379,8.3714,8.3714,34000.0
2005-11-21 13:20:00,10.96,10.96,10.96,10.96,2400.0,8.3714,8.3714,8.3714,8.3714,2400.0
2005-11-21 13:25:00,10.96,10.96,10.95,10.96,38000.0,8.3714,8.3714,8.3638,8.3714,38000.0
2005-11-21 13:30:00,10.96,10.96,10.96,10.96,5200.0,8.3714,8.3714,8.3714,8.3714,5200.0
2005-11-21 13:35:00,10.96,10.97,10.95,10.97,46400.0,8.3714,8.379,8.3638,8.379,46400.0
2005-11-21 13:40:00,10.97,10.98,10.96,10.97,11200.0,8.379,8.3867,8.3714,8.379,11200.0
2005-11-21 13:45:00,10.96,10.96,10.96,10.96,2400.0,8.3714,8.3714,8.3714,8.3714,2400.0
2005-11-21 13:50:00,10.96,10.97,10.96,10.97,18400.0,8.3714,8.379,8.3714,8.379,18400.0
2005-11-21 13:55:00,10.97,10.98,10.97,10.97,12800.0,8.379,8.3867,8.379,8.379,12800.0
2005-11-21 14:00:00,10.97,10.97,10.97,10.97,11200.0,8.379,8.379,8.379,8.379,11200.0
2005-11-21 14:05:00,10.98,10.98,10.97,10.97,40000.0,8.3867,8.3867,8.379,8.379,40000.0
2005-11-21 14:10:00,10.97,10.97,10.97,10.97,18800.0,8.379,8.379,8.379,8.379,18800.0
2005-11-21 14:15:00,10.96,10.96,10.96,10.96,1200.0,8.3714,8.3714,8.3714,8.3714,1200.0
2005-11-21 14:20:00,10.96,10.97,10.96,10.96,1600.0,8.3714,8.379,8.3714,8.3714,1600.0
2005-11-21 14:25:00,10.97,10.98,10.97,10.98,16400.0,8.379,8.3867,8.379,8.3867,16400.0
2005-11-21 14:30:00,10.97,10.98,10.97,10.97,8800.0,8.379,8.3867,8.379,8.379,8800.0
2005-11-21 14:35:00,10.97,10.99,10.97,10.98,54400.0,8.379,8.3943,8.379,8.3867,54400.0
2005-11-21 14:40:00,10.98,10.98,10.98,10.98,7200.0,8.3867,8.3867,8.3867,8.3867,7200.0
2005-11-21 14:45:00,10.98,10.99,10.98,10.99,22400.0,8.3867,8.3943,8.3867,8.3943,22400.0
2005-11-21 14:50:00,10.99,10.99,10.98,10.98,38000.0,8.3943,8.3943,8.3867,8.3867,38000.0
2005-11-21 14:55:00,10.99,10.99,10.99,10.99,17600.0,8.3943,8.3943,8.3943,8.3943,17600.0
2005-11-21 15:00:00,10.99,10.99,10.98,10.99,24000.0,8.3943,8.3943,8.3867,8.3943,24000.0
2005-11-21 15:05:00,10.99,10.99,10.99,10.99,19200.0,8.3943,8.3943,8.3943,8.3943,19200.0
2005-11-21 15:10:00,10.99,11.01,10.99,11.0,37200.0,8.3943,8.4096,8.3943,8.402,37200.0
2005-11-21 15:15:00,11.01,11.01,11.0,11.0,17200.0,8.4096,8.4096,8.402,8.402,17200.0
2005-11-21 15:20:00,11.0,11.03,11.0,11.01,41600.0,8.402,8.4249,8.402,8.4096,41600.0
2005-11-21 15:25:00,11.01,11.03,11.01,11.02,69600.0,8.4096,8.4249,8.4096,8.4172,69600.0
2005-11-21 15:30:00,11.02,11.03,11.01,11.03,38400.0,8.4172,8.4249,8.4096,8.4249,38400.0
2005-11-21 15:35:00,11.03,11.05,11.03,11.04,54400.0,8.4249,8.4401,8.4249,8.4325,54400.0
2005-11-21 15:40:00,11.04,11.05,11.03,11.05,106000.0,8.4325,8.4401,8.4249,8.4401,106000.0
2005-11-21 15:45:00,11.05,11.05,11.04,11.04,30400.0,8.4401,8.4401,8.4325,8.4325,30400.0
2005-11-21 15:50:00,11.04,11.05,11.04,11.05,49200.0,8.4325,8.4401,8.4325,8.4401,49200.0
2005-11-21 15:55:00,11.05,11.05,11.04,11.05,76000.0,8.4401,8.4401,8.4325,8.4401,76000.0
2005-11-22 09:30:00,11.05,11.05,10.98,11.04,70800.0,8.4401,8.4401,8.3867,8.4325,70800.0
2005-11-22 09:35:00,11.04,11.05,11.03,11.03,8000.0,8.4325,8.4401,8.4249,8.4249,8000.0
2005-11-22 09:40:00,11.03,11.04,11.03,11.04,12000.0,8.4249,8.4325,8.4249,8.4325,12000.0
2005-11-22 09:45:00,11.04,11.05,11.03,11.03,12800.0,8.4325,8.4401,8.4249,8.4249,12800.0
2005-11-22 09:50:00,11.03,11.03,11.03,11.03,20000.0,8.4249,8.4249,8.4249,8.4249,20000.0
2005-11-22 09:55:00,11.03,11.04,11.03,11.03,36800.0,8.4249,8.4325,8.4249,8.4249,36800.0
2005-11-22 10:00:00,11.03,11.05,11.03,11.04,32800.0,8.4249,8.4401,8.4249,8.4325,32800.0
2005-11-22 10:05:00,11.04,11.05,11.04,11.04,26800.0,8.4325,8.4401,8.4325,8.4325,26800.0
2005-11-22 10:10:00,11.04,11.05,11.04,11.05,254400.0,8.4325,8.4401,8.4325,8.4401,254400.0
2005-11-22 10:15:00,11.05,11.06,11.05,11.05,62000.0,8.4401,8.4478,8.4401,8.4401,62000.0
2005-11-22 10:20:00,11.06,11.06,11.05,11.05,21200.0,8.4478,8.4478,8.4401,8.4401,21200.0
2005-11-22 10:25:00,11.05,11.05,11.04,11.04,72800.0,8.4401,8.4401,8.4325,8.4325,72800.0
2005-11-22 10:30:00,11.04,11.04,11.03,11.03,60800.0,8.4325,8.4325,8.4249,8.4249,60800.0
2005-11-22 10:35:00,11.03,11.03,11.03,11.03,6800.0,8.4249,8.4249,8.4249,8.4249,6800.0
2005-11-22 10:40:00,11.03,11.04,11.03,11.04,28800.0,8.4249,8.4325,8.4249,8.4325,28800.0
2005-11-22 10:45:00,11.04,11.04,11.03,11.03,19600.0,8.4325,8.4325,8.4249,8.4249,19600.0
2005-11-22 10:50:00,11.03,11.03,11.02,11.03,57200.0,8.4249,8.4249,8.4172,8.4249,57200.0
2005-11-22 10:55:00,11.02,11.03,11.02,11.02,24000.0,8.4172,8.4249,8.4172,8.4172,24000.0
2005-11-22 11:00:00,11.02,11.03,11.02,11.02,46000.0,8.4172,8.4249,8.4172,8.4172,46000.0
2005-11-22 11:05:00,11.02,11.02,11.02,11.02,36000.0,8.4172,8.4172,8.4172,8.4172,36000.0
2005-11-22 11:10:00,11.02,11.02,11.01,11.01,18000.0,8.4172,8.4172,8.4096,8.4096,18000.0
2005-11-22 11:15:00,11.01,11.02,11.01,11.01,25600.0,8.4096,8.4172,8.4096,8.4096,25600.0
2005-11-22 11:20:00,11.01,11.01,11.0,11.0,17200.0,8.4096,8.4096,8.402,8.402,17200.0
2005-11-22 11:25:00,11.0,11.01,11.0,11.0,28800.0,8.402,8.4096,8.402,8.402,28800.0
2005-11-22 11:30:00,11.0,11.01,11.0,11.01,20800.0,8.402,8.4096,8.402,8.4096,20800.0
2005-11-22 11:35:00,11.01,11.01,11.01,11.01,18400.0,8.4096,8.4096,8.4096,8.4096,18400.0
2005-11-22 11:40:00,11.01,11.02,11.01,11.01,13600.0,8.4096,8.4172,8.4096,8.4096,13600.0
2005-11-22 11:45:00,11.01,11.01,11.0,11.0,36800.0,8.4096,8.4096,8.402,8.402,36800.0
2005-11-22 11:50:00,11.0,11.0,10.98,10.99,65200.0,8.402,8.402,8.3867,8.3943,65200.0
2005-11-22 11:55:00,10.98,10.99,10.98,10.98,13200.0,8.3867,8.3943,8.3867,8.3867,13200.0
2005-11-22 12:00:00,10.98,11.0,10.98,11.0,32000.0,8.3867,8.402,8.3867,8.402,32000.0
2005-11-22 12:05:00,11.0,11.0,11.0,11.0,24400.0,8.402,8.402,8.402,8.402,24400.0
2005-11-22 12:10:00,11.0,11.0,11.0,11.0,12400.0,8.402,8.402,8.402,8.402,12400.0
2005-11-22 12:15:00,11.0,11.01,11.0,11.01,43200.0,8.402,8.4096,8.402,8.4096,43200.0
2005-11-22 12:20:00,11.01,11.01,11.0,11.01,34400.0,8.4096,8.4096,8.402,8.4096,34400.0
2005-11-22 12:25:00,11.0,11.01,11.0,11.0,6800.0,8.402,8.4096,8.402,8.402,6800.0
2005-11-22 12:30:00,11.0,11.01,11.0,11.0,23600.0,8.402,8.4096,8.402,8.402,23600.0
2005-11-22 12:35:00,11.0,11.0,11.0,11.0,18000.0,8.402,8.402,8.402,8.402,18000.0
2005-11-22 12:40:00,11.0,11.0,11.0,11.0,23200.0,8.402,8.402,8.402,8.402,23200.0
2005-11-22 12:45:00,11.0,11.01,11.0,11.0,22800.0,8.402,8.4096,8.402,8.402,22800.0
2005-11-22 12:50:00,11.0,11.0,11.0,11.0,26800.0,8.402,8.402,8.402,8.402,26800.0
2005-11-22 12:55:00,11.0,11.0,11.0,11.0,15600.0,8.402,8.402,8.402,8.402,15600.0
2005-11-22 13:00:00,11.0,11.02,11.0,11.02,35600.0,8.402,8.4172,8.402,8.4172,35600.0
2005-11-22 13:05:00,11.02,11.03,11.02,11.03,9600.0,8.4172,8.4249,8.4172,8.4249,9600.0
2005-11-22 13:10:00,11.03,11.03,11.02,11.02,12400.0,8.4249,8.4249,8.4172,8.4172,12400.0
2005-11-22 13:15:00,11.02,11.03,11.02,11.02,52400.0,8.4172,8.4249,8.4172,8.4172,52400.0
2005-11-22 13:20:00,11.02,11.03,11.02,11.03,26800.0,8.4172,8.4249,8.4172,8.4249,26800.0
2005-11-22 13:25:00,11.03,11.03,11.03,11.03,14800.0,8.4249,8.4249,8.4249,8.4249,14800.0
2005-11-22 13:30:00,11.03,11.03,11.02,11.02,47600.0,8.4249,8.4249,8.4172,8.4172,47600.0
2005-11-22 13:35:00,11.02,11.03,11.02,11.02,12800.0,8.4172,8.4249,8.4172,8.4172,12800.0
2005-11-22 13:40:00,11.03,11.03,11.02,11.03,9200.0,8.4249,8.4249,8.4172,8.4249,9200.0
2005-11-22 13:45:00,11.02,11.03,11.02,11.03,27600.0,8.4172,8.4249,8.4172,8.4249,27600.0
2005-11-22 13:50:00,11.03,11.03,11.03,11.03,13200.0,8.4249,8.4249,8.4249,8.4249,13200.0
2005-11-22 13:55:00,11.03,11.03,11.03,11.03,17600.0,8.4249,8.4249,8.4249,8.4249,17600.0
2005-11-22 14:00:00,11.03,11.05,11.03,11.05,75600.0,8.4249,8.4401,8.4249,8.4401,75600.0
2005-11-22 14:05:00,11.05,11.09,11.05,11.09,124400.0,8.4401,8.4707,8.4401,8.4707,124400.0
2005-11-22 14:10:00,11.09,11.1,11.07,11.09,88800.0,8.4707,8.4783,8.4554,8.4707,88800.0
2005-11-22 14:15:00,11.09,11.09,11.07,11.08,104000.0,8.4707,8.4707,8.4554,8.4631,104000.0
2005-11-22 14:20:00,11.08,11.09,11.08,11.08,26800.0,8.4631,8.4707,8.4631,8.4631,26800.0
2005-11-22 14:25:00,11.08,11.1,11.08,11.09,20000.0,8.4631,8.4783,8.4631,8.4707,20000.0
2005-11-22 14:30:00,11.09,11.09,11.09,11.09,46400.0,8.4707,8.4707,8.4707,8.4707,46400.0
2005-11-22 14:35:00,11.08,11.08,11.07,11.08,24800.0,8.4631,8.4631,8.4554,8.4631,24800.0
2005-11-22 14:40:00,11.08,11.08,11.07,11.07,17200.0,8.4631,8.4631,8.4554,8.4554,17200.0
2005-11-22 14:45:00,11.07,11.11,11.07,11.11,36800.0,8.4554,8.486,8.4554,8.486,36800.0
2005-11-22 14:50:00,11.11,11.11,11.09,11.1,36000.0,8.486,8.486,8.4707,8.4783,36000.0
2005-11-22 14:55:00,11.1,11.1,11.08,11.1,41600.0,8.4783,8.4783,8.4631,8.4783,41600.0
2005-11-22 15:00:00,11.1,11.12,11.09,11.1,48000.0,8.4783,8.4936,8.4707,8.4783,48000.0
2005-11-22 15:05:00,11.1,11.11,11.08,11.08,128400.0,8.4783,8.486,8.4631,8.4631,128400.0
2005-11-22 15:10:00,11.08,11.08,11.08,11.08,70400.0,8.4631,8.4631,8.4631,8.4631,70400.0
2005-11-22 15:15:00,11.08,11.08,11.05,11.05,42400.0,8.4631,8.4631,8.4401,8.4401,42400.0
2005-11-22 15:20:00,11.05,11.05,11.03,11.03,57200.0,8.4401,8.4401,8.4249,8.4249,57200.0
2005-11-22 15:25:00,11.03,11.03,11.03,11.03,40000.0,8.4249,8.4249,8.4249,8.4249,40000.0
2005-11-22 15:30:00,11.03,11.03,11.03,11.03,80000.0,8.4249,8.4249,8.4249,8.4249,80000.0
2005-11-22 15:35:00,11.03,11.03,11.03,11.03,39600.0,8.4249,8.4249,8.4249,8.4249,39600.0
2005-11-22 15:40:00,11.03,11.03,11.03,11.03,36400.0,8.4249,8.4249,8.4249,8.4249,36400.0
2005-11-22 15:45:00,11.03,11.03,11.03,11.03,74400.0,8.4249,8.4249,8.4249,8.4249,74400.0
2005-11-22 15:50:00,11.03,11.03,11.03,11.03,70000.0,8.4249,8.4249,8.4249,8.4249,70000.0
2005-11-22 15:55:00,11.03,11.03,11.02,11.03,163600.0,8.4249,8.4249,8.4172,8.4249,163600.0
2005-11-23 09:30:00,10.99,11.12,10.99,11.09,74800.0,8.3943,8.4936,8.3943,8.4707,74800.0
2005-11-23 09:35:00,11.09,11.12,11.09,11.11,57600.0,8.4707,8.4936,8.4707,8.486,57600.0
2005-11-23 09:40:00,11.11,11.12,11.09,11.1,25200.0,8.486,8.4936,8.4707,8.4783,25200.0
2005-11-23 09:45:00,11.09,11.12,11.09,11.12,26800.0,8.4707,8.4936,8.4707,8.4936,26800.0
2005-11-23 09:50:00,11.11,11.12,11.11,11.12,34000.0,8.486,8.4936,8.486,8.4936,34000.0
2005-11-23 09:55:00,11.12,11.12,11.12,11.12,32800.0,8.4936,8.4936,8.4936,8.4936,32800.0
2005-11-23 10:00:00,11.12,11.12,11.12,11.12,14400.0,8.4936,8.4936,8.4936,8.4936,14400.0
2005-11-23 10:05:00,11.12,11.13,11.1,11.12,30000.0,8.4936,8.5012,8.4783,8.4936,30000.0
2005-11-23 10:10:00,11.11,11.12,11.11,11.11,6800.0,8.486,8.4936,8.486,8.486,6800.0
2005-11-23 10:15:00,11.1,11.11,11.1,11.1,26800.0,8.4783,8.486,8.4783,8.4783,26800.0
2005-11-23 10:20:00,11.1,11.1,11.09,11.1,16800.0,8.4783,8.4783,8.4707,8.4783,16800.0
2005-11-23 10:25:00,11.1,11.1,11.1,11.1,14400.0,8.4783,8.4783,8.4783,8.4783,14400.0
2005-11-23 10:30:00,11.1,11.11,11.09,11.09,33200.0,8.4783,8.486,8.4707,8.4707,33200.0
2005-11-23 10:35:00,11.09,11.1,11.09,11.09,109600.0,8.4707,8.4783,8.4707,8.4707,109600.0
2005-11-23 10:40:00,11.1,11.11,11.1,11.11,17200.0,8.4783,8.486,8.4783,8.486,17200.0
2005-11-23 10:45:00,11.1,11.11,11.1,11.11,6400.0,8.4783,8.486,8.4783,8.486,6400.0
2005-11-23 10:50:00,11.1,11.11,11.1,11.11,12800.0,8.4783,8.486,8.4783,8.486,12800.0
2005-11-23 10:55:00,11.11,11.11,11.11,11.11,8400.0,8.486,8.486,8.486,8.486,8400.0
2005-11-23 11:00:00,11.11,11.11,11.1,11.1,10800.0,8.486,8.486,8.4783,8.4783,10800.0
2005-11-23 11:05:00,11.1,11.13,11.1,11.13,16400.0,8.4783,8.5012,8.4783,8.5012,16400.0
2005-11-23 11:10:00,11.12,11.12,11.12,11.12,7200.0,8.4936,8.4936,8.4936,8.4936,7200.0
2005-11-23 11:15:00,11.13,11.13,11.12,11.12,4000.0,8.5012,8.5012,8.4936,8.4936,4000.0
2005-11-23 11:20:00,11.12,11.13,11.12,11.13,10800.0,8.4936,8.5012,8.4936,8.5012,10800.0
2005-11-23 11:25:00,11.12,11.15,11.12,11.15,42400.0,8.4936,8.5165,8.4936,8.5165,42400.0
2005-11-23 11:30:00,11.14,11.15,11.13,11.13,12400.0,8.5089,8.5165,8.5012,8.5012,12400.0
2005-11-23 11:35:00,11.13,11.14,11.13,11.13,4800.0,8.5012,8.5089,8.5012,8.5012,4800.0
2005-11-23 11:40:00,11.13,11.13,11.13,11.13,7600.0,8.5012,8.5012,8.5012,8.5012,7600.0
2005-11-23 11:45:00,11.14,11.14,11.13,11.13,11200.0,8.5089,8.5089,8.5012,8.5012,11200.0
2005-11-23 11:50:00,11.14,11.16,11.14,11.16,22000.0,8.5089,8.5242,8.5089,8.5242,22000.0
2005-11-23 11:55:00,11.16,11.18,11.16,11.17,19200.0,8.5242,8.5394,8.5242,8.5318,19200.0
2005-11-23 12:00:00,11.15,11.17,11.15,11.16,5200.0,8.5165,8.5318,8.5165,8.5242,5200.0
2005-11-23 12:05:00,11.15,11.18,11.15,11.16,14800.0,8.5165,8.5394,8.5165,8.5242,14800.0
2005-11-23 12:10:00,11.16,11.17,11.16,11.17,11600.0,8.5242,8.5318,8.5242,8.5318,11600.0
2005-11-23 12:15:00,11.17,11.17,11.17,11.17,2800.0,8.5318,8.5318,8.5318,8.5318,2800.0
2005-11-23 12:20:00,11.17,11.18,11.17,11.18,22400.0,8.5318,8.5394,8.5318,8.5394,22400.0
2005-11-23 12:25:00,11.18,11.18,11.18,11.18,400.0,8.5394,8.5394,8.5394,8.5394,400.0
2005-11-23 12:30:00,11.18,11.2,11.18,11.19,9600.0,8.5394,8.5547,8.5394,8.5471,9600.0
2005-11-23 12:35:00,11.2,11.21,11.19,11.21,225200.0,8.5547,8.5624,8.5471,8.5624,225200.0
2005-11-23 12:40:00,11.2,11.21,11.2,11.2,16000.0,8.5547,8.5624,8.5547,8.5547,16000.0
2005-11-23 12:45:00,11.2,11.22,11.2,11.22,32800.0,8.5547,8.57,8.5547,8.57,32800.0
2005-11-23 12:50:00,11.22,11.22,11.21,11.22,2400.0,8.57,8.57,8.5624,8.57,2400.0
2005-11-23 12:55:00,11.22,11.22,11.21,11.21,23600.0,8.57,8.57,8.5624,8.5624,23600.0
2005-11-23 13:00:00,11.21,11.21,11.19,11.19,53600.0,8.5624,8.5624,8.5471,8.5471,53600.0
2005-11-23 13:05:00,11.19,11.19,11.18,11.19,20000.0,8.5471,8.5471,8.5394,8.5471,20000.0
2005-11-23 13:10:00,11.18,11.19,11.18,11.18,18000.0,8.5394,8.5471,8.5394,8.5394,18000.0
2005-11-23 13:15:00,11.18,11.18,11.18,11.18,10800.0,8.5394,8.5394,8.5394,8.5394,10800.0
2005-11-23 13:20:00,11.18,11.18,11.18,11.18,9600.0,8.5394,8.5394,8.5394,8.5394,9600.0
2005-11-23 13:25:00,11.18,11.19,11.18,11.18,10000.0,8.5394,8.5471,8.5394,8.5394,10000.0
2005-11-23 13:30:00,11.18,11.19,11.18,11.18,15600.0,8.5394,8.5471,8.5394,8.5394,15600.0
2005-11-23 13:35:00,11.19,11.19,11.18,11.18,10800.0,8.5471,8.5471,8.5394,8.5394,10800.0
2005-11-23 13:40:00,11.18,11.18,11.18,11.18,8000.0,8.5394,8.5394,8.5394,8.5394,8000.0
2005-11-23 13:45:00,11.18,11.19,11.18,11.19,16000.0,8.5394,8.5471,8.5394,8.5471,16000.0
2005-11-23 13:50:00,11.19,11.19,11.19,11.19,14000.0,8.5471,8.5471,8.5471,8.5471,14000.0
2005-11-23 13:55:00,11.19,11.19,11.18,11.18,5200.0,8.5471,8.5471,8.5394,8.5394,5200.0
2005-11-23 14:00:00,11.19,11.19,11.19,11.19,12800.0,8.5471,8.5471,8.5471,8.5471,12800.0
2005-11-23 14:05:00,11.19,11.19,11.19,11.19,6000.0,8.5471,8.5471,8.5471,8.5471,6000.0
2005-11-23 14:10:00,11.19,11.2,11.19,11.2,16000.0,8.5471,8.5547,8.5471,8.5547,16000.0
2005-11-23 14:15:00,11.2,11.2,11.19,11.2,53200.0,8.5547,8.5547,8.5471,8.5547,53200.0
2005-11-23 14:20:00,11.2,11.22,11.19,11.21,90800.0,8.5547,8.57,8.5471,8.5624,90800.0
2005-11-23 14:25:00,11.2,11.22,11.2,11.21,48800.0,8.5547,8.57,8.5547,8.5624,48800.0
2005-11-23 14:30:00,11.22,11.22,11.21,11.22,18000.0,8.57,8.57,8.5624,8.57,18000.0
2005-11-23 14:35:00,11.22,11.23,11.21,11.22,30400.0,8.57,8.5776,8.5624,8.57,30400.0
2005-11-23 14:40:00,11.21,11.21,11.19,11.19,35600.0,8.5624,8.5624,8.5471,8.5471,35600.0
2005-11-23 14:45:00,11.2,11.2,11.2,11.2,26800.0,8.5547,8.5547,8.5547,8.5547,26800.0
2005-11-23 14:50:00,11.2,11.2,11.2,11.2,46400.0,8.5547,8.5547,8.5547,8.5547,46400.0
2005-11-23 14:55:00,11.2,11.2,11.2,11.2,59600.0,8.5547,8.5547,8.5547,8.5547,59600.0
2005-11-23 15:00:00,11.2,11.2,11.18,11.19,50000.0,8.5547,8.5547,8.5394,8.5471,50000.0
2005-11-23 15:05:00,11.19,11.19,11.18,11.19,24000.0,8.5471,8.5471,8.5394,8.5471,24000.0
2005-11-23 15:10:00,11.19,11.19,11.16,11.18,131200.0,8.5471,8.5471,8.5242,8.5394,131200.0
2005-11-23 15:15:00,11.18,11.18,11.18,11.18,62400.0,8.5394,8.5394,8.5394,8.5394,62400.0
2005-11-23 15:20:00,11.18,11.18,11.18,11.18,34400.0,8.5394,8.5394,8.5394,8.5394,34400.0
2005-11-23 15:25:00,11.18,11.18,11.17,11.17,57600.0,8.5394,8.5394,8.5318,8.5318,57600.0
2005-11-23 15:30:00,11.17,11.18,11.17,11.17,45600.0,8.5318,8.5394,8.5318,8.5318,45600.0
2005-11-23 15:35:00,11.17,11.18,11.15,11.15,114000.0,8.5318,8.5394,8.5165,8.5165,114000.0
2005-11-23 15:40:00,11.15,11.15,11.14,11.15,49200.0,8.5165,8.5165,8.5089,8.5165,49200.0
2005-11-23 15:45:00,11.15,11.15,11.13,11.14,47200.0,8.5165,8.5165,8.5012,8.5089,47200.0
2005-11-23 15:50:00,11.14,11.15,11.13,11.13,68800.0,8.5089,8.5165,8.5012,8.5012,68800.0
2005-11-23 15:55:00,11.13,11.16,11.12,11.16,94400.0,8.5012,8.5242,8.4936,8.5242,94400.0
2005-11-25 09:30:00,11.15,11.16,11.09,11.09,33600.0,8.5165,8.5242,8.4707,8.4707,33600.0
2005-11-25 09:35:00,11.1,11.12,11.1,11.12,22000.0,8.4783,8.4936,8.4783,8.4936,22000.0
2005-11-25 09:40:00,11.12,11.12,11.1,11.12,8000.0,8.4936,8.4936,8.4783,8.4936,8000.0
2005-11-25 09:45:00,11.12,11.12,11.1,11.1,12000.0,8.4936,8.4936,8.4783,8.4783,12000.0
2005-11-25 09:50:00,11.11,11.11,11.11,11.11,10000.0,8.486,8.486,8.486,8.486,10000.0
2005-11-25 09:55:00,11.11,11.11,11.1,11.1,6000.0,8.486,8.486,8.4783,8.4783,6000.0
2005-11-25 10:00:00,11.11,11.11,11.11,11.11,800.0,8.486,8.486,8.486,8.486,800.0
2005-11-25 10:05:00,11.1,11.13,11.09,11.13,64800.0,8.4783,8.5012,8.4707,8.5012,64800.0
2005-11-25 10:10:00,11.12,11.13,11.12,11.13,5200.0,8.4936,8.5012,8.4936,8.5012,5200.0
2005-11-25 10:15:00,11.13,11.13,11.13,11.13,9200.0,8.5012,8.5012,8.5012,8.5012,9200.0
2005-11-25 10:20:00,11.13,11.13,11.12,11.13,11200.0,8.5012,8.5012,8.4936,8.5012,11200.0
2005-11-25 10:25:00,11.12,11.13,11.1,11.12,93200.0,8.4936,8.5012,8.4783,8.4936,93200.0
2005-11-25 10:30:00,11.12,11.12,11.11,11.11,6400.0,8.4936,8.4936,8.486,8.486,6400.0
2005-11-25 10:35:00,11.11,11.11,11.1,11.11,22000.0,8.486,8.486,8.4783,8.486,22000.0
2005-11-25 10:40:00,11.1,11.11,11.1,11.11,17600.0,8.4783,8.486,8.4783,8.486,17600.0
2005-11-25 10:45:00,11.11,11.12,11.11,11.12,10000.0,8.486,8.4936,8.486,8.4936,10000.0
2005-11-25 10:50:00,11.12,11.13,11.12,11.13,10000.0,8.4936,8.5012,8.4936,8.5012,10000.0
2005-11-25 10:55:00,11.13,11.13,11.12,11.13,13600.0,8.5012,8.5012,8.4936,8.5012,13600.0
2005-11-25 11:00:00,11.13,11.13,11.12,11.13,10800.0,8.5012,8.5012,8.4936,8.5012,10800.0
2005-11-25 11:05:00,11.13,11.13,11.12,11.13,2800.0,8.5012,8.5012,8.4936,8.5012,2800.0
2005-11-25 11:10:00,11.13,11.13,11.12,11.13,24400.0,8.5012,8.5012,8.4936,8.5012,24400.0
2005-11-25 11:15:00,11.13,11.13,11.13,11.13,8400.0,8.5012,8.5012,8.5012,8.5012,8400.0
2005-11-25 11:20:00,11.13,11.13,11.13,11.13,7200.0,8.5012,8.5012,8.5012,8.5012,7200.0
2005-11-25 11:25:00,11.13,11.13,11.13,11.13,16400.0,8.5012,8.5012,8.5012,8.5012,16400.0
2005-11-25 11:30:00,11.13,11.15,11.13,11.14,10400.0,8.5012,8.5165,8.5012,8.5089,10400.0
2005-11-25 11:35:00,11.14,11.14,11.13,11.13,9200.0,8.5089,8.5089,8.5012,8.5012,9200.0
2005-11-25 11:40:00,11.13,11.14,11.13,11.13,6400.0,8.5012,8.5089,8.5012,8.5012,6400.0
2005-11-25 11:45:00,11.13,11.14,11.13,11.14,2800.0,8.5012,8.5089,8.5012,8.5089,2800.0
2005-11-25 11:50:00,11.14,11.14,11.12,11.13,8800.0,8.5089,8.5089,8.4936,8.5012,8800.0
2005-11-25 11:55:00,11.13,11.13,11.13,11.13,4400.0,8.5012,8.5012,8.5012,8.5012,4400.0
2005-11-25 12:00:00,11.13,11.13,11.12,11.12,13600.0,8.5012,8.5012,8.4936,8.4936,13600.0
2005-11-25 12:05:00,11.12,11.13,11.12,11.13,19200.0,8.4936,8.5012,8.4936,8.5012,19200.0
2005-11-25 12:10:00,11.13,11.13,11.12,11.13,7200.0,8.5012,8.5012,8.4936,8.5012,7200.0
2005-11-25 12:15:00,11.13,11.14,11.13,11.14,6000.0,8.5012,8.5089,8.5012,8.5089,6000.0
2005-11-25 12:20:00,11.14,11.14,11.14,11.14,8400.0,8.5089,8.5089,8.5089,8.5089,8400.0
2005-11-25 12:25:00,11.14,11.16,11.14,11.16,10800.0,8.5089,8.5242,8.5089,8.5242,10800.0
2005-11-25 12:30:00,11.16,11.16,11.12,11.12,36400.0,8.5242,8.5242,8.4936,8.4936,36400.0
2005-11-25 12:35:00,11.12,11.13,11.12,11.13,44400.0,8.4936,8.5012,8.4936,8.5012,44400.0
2005-11-25 12:40:00,11.13,11.14,11.13,11.13,21200.0,8.5012,8.5089,8.5012,8.5012,21200.0
2005-11-25 12:45:00,11.13,11.14,11.13,11.13,12000.0,8.5012,8.5089,8.5012,8.5012,12000.0
2005-11-25 12:50:00,11.15,11.15,11.14,11.15,34400.0,8.5165,8.5165,8.5089,8.5165,34400.0
2005-11-25 12:55:00,11.15,11.15,11.13,11.15,41200.0,8.5165,8.5165,8.5012,8.5165,41200.0
2005-11-25 13:00:00,11.15,11.15,11.15,11.15,47600.0,8.5165,8.5165,8.5165,8.5165,47600.0
2005-11-25 13:05:00,11.15,11.15,11.15,11.15,2000.0,8.5165,8.5165,8.5165,8.5165,2000.0
2005-11-25 13:10:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 13:15:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 13:20:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 13:25:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 13:30:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 13:35:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 13:40:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 13:45:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 13:50:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 13:55:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:00:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:05:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:10:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:15:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:20:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:25:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:30:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:35:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:40:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:45:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:50:00,11.15,11.15,11.15,11.15,2000.0,8.5165,8.5165,8.5165,8.5165,2000.0
2005-11-25 14:55:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 15:00:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 15:05:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 15:10:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 15:15:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 15:20:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 15:25:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-28 09:30:00,11.12,11.15,11.1,11.11,82400.0,8.4936,8.5165,8.4783,8.486,82400.0
2005-11-28 09:35:00,11.11,11.13,11.11,11.11,29200.0,8.486,8.5012,8.486,8.486,29200.0
2005-11-28 09:40:00,11.13,11.13,11.11,11.13,36800.0,8.5012,8.5012,8.486,8.5012,36800.0
2005-11-28 09:45:00,11.13,11.13,11.11,11.12,26400.0,8.5012,8.5012,8.486,8.4936,26400.0
2005-11-28 09:50:00,11.13,11.13,11.11,11.11,12000.0,8.5012,8.5012,8.486,8.486,12000.0
2005-11-28 09:55:00,11.12,11.12,11.11,11.11,124800.0,8.4936,8.4936,8.486,8.486,124800.0
2005-11-28 10:00:00,11.11,11.13,11.11,11.11,14000.0,8.486,8.5012,8.486,8.486,14000.0
2005-11-28 10:05:00,11.11,11.13,11.11,11.13,177600.0,8.486,8.5012,8.486,8.5012,177600.0
2005-11-28 10:10:00,11.13,11.16,11.12,11.15,33600.0,8.5012,8.5242,8.4936,8.5165,33600.0
2005-11-28 10:15:00,11.15,11.15,11.11,11.12,52000.0,8.5165,8.5165,8.486,8.4936,52000.0
2005-11-28 10:20:00,11.12,11.13,11.11,11.11,22800.0,8.4936,8.5012,8.486,8.486,22800.0
2005-11-28 10:25:00,11.11,11.13,11.1,11.11,165200.0,8.486,8.5012,8.4783,8.486,165200.0
2005-11-28 10:30:00,11.12,11.13,11.11,11.12,30800.0,8.4936,8.5012,8.486,8.4936,30800.0
2005-11-28 10:35:00,11.12,11.12,11.11,11.11,24800.0,8.4936,8.4936,8.486,8.486,24800.0
2005-11-28 10:40:00,11.11,11.12,11.1,11.11,170800.0,8.486,8.4936,8.4783,8.486,170800.0
2005-11-28 10:45:00,11.11,11.11,11.1,11.1,20800.0,8.486,8.486,8.4783,8.4783,20800.0
2005-11-28 10:50:00,11.1,11.11,11.09,11.1,80000.0,8.4783,8.486,8.4707,8.4783,80000.0
2005-11-28 10:55:00,11.1,11.1,11.09,11.09,28400.0,8.4783,8.4783,8.4707,8.4707,28400.0
2005-11-28 11:00:00,11.09,11.12,11.09,11.12,17600.0,8.4707,8.4936,8.4707,8.4936,17600.0
2005-11-28 11:05:00,11.12,11.14,11.12,11.14,53200.0,8.4936,8.5089,8.4936,8.5089,53200.0
2005-11-28 11:10:00,11.14,11.14,11.13,11.14,48000.0,8.5089,8.5089,8.5012,8.5089,48000.0
2005-11-28 11:15:00,11.14,11.15,11.13,11.14,94000.0,8.5089,8.5165,8.5012,8.5089,94000.0
2005-11-28 11:20:00,11.14,11.15,11.14,11.14,11200.0,8.5089,8.5165,8.5089,8.5089,11200.0
2005-11-28 11:25:00,11.13,11.14,11.13,11.13,8400.0,8.5012,8.5089,8.5012,8.5012,8400.0
2005-11-28 11:30:00,11.14,11.14,11.12,11.13,32800.0,8.5089,8.5089,8.4936,8.5012,32800.0
2005-11-28 11:35:00,11.13,11.15,11.13,11.14,20400.0,8.5012,8.5165,8.5012,8.5089,20400.0
2005-11-28 11:40:00,11.14,11.16,11.14,11.14,39600.0,8.5089,8.5242,8.5089,8.5089,39600.0
2005-11-28 11:45:00,11.15,11.19,11.14,11.17,120000.0,8.5165,8.5471,8.5089,8.5318,120000.0
2005-11-28 11:50:00,11.17,11.2,11.16,11.18,38800.0,8.5318,8.5547,8.5242,8.5394,38800.0
2005-11-28 11:55:00,11.18,11.19,11.17,11.17,12800.0,8.5394,8.5471,8.5318,8.5318,12800.0
2005-11-28 12:00:00,11.17,11.19,11.17,11.17,16400.0,8.5318,8.5471,8.5318,8.5318,16400.0
2005-11-28 12:05:00,11.17,11.19,11.16,11.16,56400.0,8.5318,8.5471,8.5242,8.5242,56400.0
2005-11-28 12:10:00,11.16,11.17,11.14,11.14,48800.0,8.5242,8.5318,8.5089,8.5089,48800.0
2005-11-28 12:15:00,11.14,11.14,11.12,11.12,66400.0,8.5089,8.5089,8.4936,8.4936,66400.0
2005-11-28 12:20:00,11.13,11.13,11.12,11.12,34000.0,8.5012,8.5012,8.4936,8.4936,34000.0
2005-11-28 12:25:00,11.12,11.13,11.11,11.13,20800.0,8.4936,8.5012,8.486,8.5012,20800.0
2005-11-28 12:30:00,11.13,11.13,11.12,11.13,16800.0,8.5012,8.5012,8.4936,8.5012,16800.0
2005-11-28 12:35:00,11.13,11.14,11.13,11.13,18400.0,8.5012,8.5089,8.5012,8.5012,18400.0
2005-11-28 12:40:00,11.14,11.15,11.14,11.14,14800.0,8.5089,8.5165,8.5089,8.5089,14800.0
2005-11-28 12:45:00,11.14,11.14,11.13,11.13,34800.0,8.5089,8.5089,8.5012,8.5012,34800.0
2005-11-28 12:50:00,11.13,11.14,11.12,11.13,22000.0,8.5012,8.5089,8.4936,8.5012,22000.0
2005-11-28 12:55:00,11.13,11.14,11.12,11.12,65600.0,8.5012,8.5089,8.4936,8.4936,65600.0
2005-11-28 13:00:00,11.12,11.13,11.12,11.13,26800.0,8.4936,8.5012,8.4936,8.5012,26800.0
2005-11-28 13:05:00,11.13,11.14,11.13,11.13,32000.0,8.5012,8.5089,8.5012,8.5012,32000.0
2005-11-28 13:10:00,11.13,11.13,11.12,11.13,23200.0,8.5012,8.5012,8.4936,8.5012,23200.0
2005-11-28 13:15:00,11.13,11.13,11.11,11.13,96400.0,8.5012,8.5012,8.486,8.5012,96400.0
2005-11-28 13:20:00,11.12,11.13,11.12,11.12,136400.0,8.4936,8.5012,8.4936,8.4936,136400.0
2005-11-28 13:25:00,11.12,11.13,11.12,11.12,14000.0,8.4936,8.5012,8.4936,8.4936,14000.0
2005-11-28 13:30:00,11.12,11.13,11.12,11.12,42800.0,8.4936,8.5012,8.4936,8.4936,42800.0
2005-11-28 13:35:00,11.12,11.13,11.12,11.12,23600.0,8.4936,8.5012,8.4936,8.4936,23600.0
2005-11-28 13:40:00,11.12,11.13,11.11,11.12,22800.0,8.4936,8.5012,8.486,8.4936,22800.0
2005-11-28 13:45:00,11.12,11.12,11.12,11.12,30400.0,8.4936,8.4936,8.4936,8.4936,30400.0
2005-11-28 13:50:00,11.12,11.13,11.12,11.12,63600.0,8.4936,8.5012,8.4936,8.4936,63600.0
2005-11-28 13:55:00,11.12,11.13,11.12,11.12,18800.0,8.4936,8.5012,8.4936,8.4936,18800.0
2005-11-28 14:00:00,11.12,11.12,11.12,11.12,31200.0,8.4936,8.4936,8.4936,8.4936,31200.0
2005-11-28 14:05:00,11.12,11.13,11.12,11.13,113600.0,8.4936,8.5012,8.4936,8.5012,113600.0
2005-11-28 14:10:00,11.13,11.13,11.13,11.13,190800.0,8.5012,8.5012,8.5012,8.5012,190800.0
2005-11-28 14:15:00,11.13,11.13,11.12,11.12,112400.0,8.5012,8.5012,8.4936,8.4936,112400.0
2005-11-28 14:20:00,11.12,11.13,11.12,11.12,43600.0,8.4936,8.5012,8.4936,8.4936,43600.0
2005-11-28 14:25:00,11.13,11.14,11.12,11.13,42800.0,8.5012,8.5089,8.4936,8.5012,42800.0
2005-11-28 14:30:00,11.13,11.13,11.12,11.12,37200.0,8.5012,8.5012,8.4936,8.4936,37200.0
2005-11-28 14:35:00,11.12,11.13,11.12,11.13,34000.0,8.4936,8.5012,8.4936,8.5012,34000.0
2005-11-28 14:40:00,11.13,11.14,11.12,11.13,37600.0,8.5012,8.5089,8.4936,8.5012,37600.0
2005-11-28 14:45:00,11.13,11.14,11.13,11.13,26800.0,8.5012,8.5089,8.5012,8.5012,26800.0
2005-11-28 14:50:00,11.14,11.14,11.14,11.14,27200.0,8.5089,8.5089,8.5089,8.5089,27200.0
2005-11-28 14:55:00,11.14,11.14,11.12,11.13,40800.0,8.5089,8.5089,8.4936,8.5012,40800.0
2005-11-28 15:00:00,11.13,11.13,11.13,11.13,39200.0,8.5012,8.5012,8.5012,8.5012,39200.0
2005-11-28 15:05:00,11.12,11.15,11.12,11.14,35200.0,8.4936,8.5165,8.4936,8.5089,35200.0
2005-11-28 15:10:00,11.14,11.14,11.12,11.12,104800.0,8.5089,8.5089,8.4936,8.4936,104800.0
2005-11-28 15:15:00,11.12,11.13,11.12,11.12,42000.0,8.4936,8.5012,8.4936,8.4936,42000.0
2005-11-28 15:20:00,11.12,11.13,11.12,11.13,74000.0,8.4936,8.5012,8.4936,8.5012,74000.0
2005-11-28 15:25:00,11.12,11.15,11.12,11.13,82000.0,8.4936,8.5165,8.4936,8.5012,82000.0
2005-11-28 15:30:00,11.13,11.13,11.12,11.13,159600.0,8.5012,8.5012,8.4936,8.5012,159600.0
2005-11-28 15:35:00,11.13,11.14,11.12,11.12,98800.0,8.5012,8.5089,8.4936,8.4936,98800.0
2005-11-28 15:40:00,11.13,11.14,11.12,11.13,49600.0,8.5012,8.5089,8.4936,8.5012,49600.0
2005-11-28 15:45:00,11.13,11.15,11.13,11.13,100400.0,8.5012,8.5165,8.5012,8.5012,100400.0
2005-11-28 15:50:00,11.14,11.15,11.13,11.13,84800.0,8.5089,8.5165,8.5012,8.5012,84800.0
2005-11-28 15:55:00,11.13,11.16,11.13,11.13,164000.0,8.5012,8.5242,8.5012,8.5012,164000.0
2005-11-29 09:30:00,11.2,11.25,11.16,11.22,145200.0,8.5547,8.5929,8.5242,8.57,145200.0
2005-11-29 09:35:00,11.22,11.24,11.22,11.23,39600.0,8.57,8.5853,8.57,8.5776,39600.0
2005-11-29 09:40:00,11.23,11.24,11.19,11.24,42400.0,8.5776,8.5853,8.5471,8.5853,42400.0
2005-11-29 09:45:00,11.24,11.24,11.23,11.23,8400.0,8.5853,8.5853,8.5776,8.5776,8400.0
2005-11-29 09:50:00,11.24,11.25,11.23,11.25,15200.0,8.5853,8.5929,8.5776,8.5929,15200.0
2005-11-29 09:55:00,11.24,11.25,11.24,11.25,40800.0,8.5853,8.5929,8.5853,8.5929,40800.0
2005-11-29 10:00:00,11.25,11.27,11.25,11.27,68400.0,8.5929,8.6082,8.5929,8.6082,68400.0
2005-11-29 10:05:00,11.26,11.27,11.25,11.25,20000.0,8.6005,8.6082,8.5929,8.5929,20000.0
2005-11-29 10:10:00,11.26,11.26,11.24,11.25,22800.0,8.6005,8.6005,8.5853,8.5929,22800.0
2005-11-29 10:15:00,11.24,11.28,11.24,11.26,19600.0,8.5853,8.6158,8.5853,8.6005,19600.0
2005-11-29 10:20:00,11.26,11.27,11.25,11.25,8800.0,8.6005,8.6082,8.5929,8.5929,8800.0
2005-11-29 10:25:00,11.25,11.25,11.23,11.24,11600.0,8.5929,8.5929,8.5776,8.5853,11600.0
2005-11-29 10:30:00,11.25,11.25,11.24,11.25,28000.0,8.5929,8.5929,8.5853,8.5929,28000.0
2005-11-29 10:35:00,11.24,11.27,11.24,11.27,50000.0,8.5853,8.6082,8.5853,8.6082,50000.0
2005-11-29 10:40:00,11.27,11.27,11.25,11.25,22000.0,8.6082,8.6082,8.5929,8.5929,22000.0
2005-11-29 10:45:00,11.25,11.27,11.25,11.27,15600.0,8.5929,8.6082,8.5929,8.6082,15600.0
2005-11-29 10:50:00,11.27,11.27,11.24,11.26,19200.0,8.6082,8.6082,8.5853,8.6005,19200.0
2005-11-29 10:55:00,11.26,11.26,11.24,11.25,12800.0,8.6005,8.6005,8.5853,8.5929,12800.0
2005-11-29 11:00:00,11.25,11.26,11.24,11.26,16800.0,8.5929,8.6005,8.5853,8.6005,16800.0
2005-11-29 11:05:00,11.26,11.26,11.24,11.24,8400.0,8.6005,8.6005,8.5853,8.5853,8400.0
2005-11-29 11:10:00,11.24,11.25,11.24,11.25,6000.0,8.5853,8.5929,8.5853,8.5929,6000.0
2005-11-29 11:15:00,11.24,11.27,11.24,11.27,11200.0,8.5853,8.6082,8.5853,8.6082,11200.0
2005-11-29 11:20:00,11.27,11.28,11.26,11.27,30000.0,8.6082,8.6158,8.6005,8.6082,30000.0
2005-11-29 11:25:00,11.27,11.29,11.27,11.28,49600.0,8.6082,8.6235,8.6082,8.6158,49600.0
2005-11-29 11:30:00,11.29,11.29,11.28,11.29,19200.0,8.6235,8.6235,8.6158,8.6235,19200.0
2005-11-29 11:35:00,11.28,11.29,11.28,11.28,10400.0,8.6158,8.6235,8.6158,8.6158,10400.0
2005-11-29 11:40:00,11.28,11.29,11.28,11.28,24000.0,8.6158,8.6235,8.6158,8.6158,24000.0
2005-11-29 11:45:00,11.28,11.28,11.26,11.26,28000.0,8.6158,8.6158,8.6005,8.6005,28000.0
2005-11-29 11:50:00,11.27,11.28,11.26,11.28,15200.0,8.6082,8.6158,8.6005,8.6158,15200.0
2005-11-29 11:55:00,11.27,11.27,11.25,11.25,19600.0,8.6082,8.6082,8.5929,8.5929,19600.0
2005-11-29 12:00:00,11.25,11.25,11.24,11.24,15200.0,8.5929,8.5929,8.5853,8.5853,15200.0
2005-11-29 12:05:00,11.24,11.25,11.24,11.24,15200.0,8.5853,8.5929,8.5853,8.5853,15200.0
2005-11-29 12:10:00,11.24,11.25,11.24,11.24,10800.0,8.5853,8.5929,8.5853,8.5853,10800.0
2005-11-29 12:15:00,11.24,11.24,11.23,11.23,20400.0,8.5853,8.5853,8.5776,8.5776,20400.0
2005-11-29 12:20:00,11.23,11.24,11.23,11.24,49600.0,8.5776,8.5853,8.5776,8.5853,49600.0
2005-11-29 12:25:00,11.23,11.24,11.23,11.23,54800.0,8.5776,8.5853,8.5776,8.5776,54800.0
2005-11-29 12:30:00,11.23,11.24,11.22,11.24,98000.0,8.5776,8.5853,8.57,8.5853,98000.0
2005-11-29 12:35:00,11.23,11.24,11.23,11.23,56000.0,8.5776,8.5853,8.5776,8.5776,56000.0
2005-11-29 12:40:00,11.23,11.25,11.23,11.25,50000.0,8.5776,8.5929,8.5776,8.5929,50000.0
2005-11-29 12:45:00,11.24,11.25,11.24,11.24,13600.0,8.5853,8.5929,8.5853,8.5853,13600.0
2005-11-29 12:50:00,11.24,11.24,11.23,11.23,11600.0,8.5853,8.5853,8.5776,8.5776,11600.0
2005-11-29 12:55:00,11.24,11.24,11.23,11.24,4800.0,8.5853,8.5853,8.5776,8.5853,4800.0
2005-11-29 13:00:00,11.24,11.24,11.23,11.23,98000.0,8.5853,8.5853,8.5776,8.5776,98000.0
2005-11-29 13:05:00,11.23,11.25,11.23,11.25,21200.0,8.5776,8.5929,8.5776,8.5929,21200.0
2005-11-29 13:10:00,11.25,11.25,11.24,11.24,6000.0,8.5929,8.5929,8.5853,8.5853,6000.0
2005-11-29 13:15:00,11.24,11.24,11.23,11.24,9600.0,8.5853,8.5853,8.5776,8.5853,9600.0
2005-11-29 13:20:00,11.24,11.24,11.24,11.24,22000.0,8.5853,8.5853,8.5853,8.5853,22000.0
2005-11-29 13:25:00,11.23,11.24,11.23,11.23,12800.0,8.5776,8.5853,8.5776,8.5776,12800.0
2005-11-29 13:30:00,11.24,11.24,11.23,11.24,104400.0,8.5853,8.5853,8.5776,8.5853,104400.0
2005-11-29 13:35:00,11.23,11.23,11.22,11.22,89600.0,8.5776,8.5776,8.57,8.57,89600.0
2005-11-29 13:40:00,11.22,11.24,11.22,11.23,31200.0,8.57,8.5853,8.57,8.5776,31200.0
2005-11-29 13:45:00,11.23,11.23,11.23,11.23,21200.0,8.5776,8.5776,8.5776,8.5776,21200.0
2005-11-29 13:50:00,11.23,11.23,11.23,11.23,62800.0,8.5776,8.5776,8.5776,8.5776,62800.0
2005-11-29 13:55:00,11.23,11.23,11.22,11.22,152800.0,8.5776,8.5776,8.57,8.57,152800.0
2005-11-29 14:00:00,11.23,11.23,11.22,11.23,24800.0,8.5776,8.5776,8.57,8.5776,24800.0
2005-11-29 14:05:00,11.22,11.22,11.21,11.21,216800.0,8.57,8.57,8.5624,8.5624,216800.0
2005-11-29 14:10:00,11.21,11.21,11.21,11.21,293600.0,8.5624,8.5624,8.5624,8.5624,293600.0
2005-11-29 14:15:00,11.22,11.22,11.21,11.21,50800.0,8.57,8.57,8.5624,8.5624,50800.0
2005-11-29 14:20:00,11.21,11.22,11.21,11.22,59200.0,8.5624,8.57,8.5624,8.57,59200.0
2005-11-29 14:25:00,11.21,11.22,11.21,11.21,6000.0,8.5624,8.57,8.5624,8.5624,6000.0
2005-11-29 14:30:00,11.21,11.22,11.21,11.22,36800.0,8.5624,8.57,8.5624,8.57,36800.0
2005-11-29 14:35:00,11.22,11.22,11.21,11.22,22800.0,8.57,8.57,8.5624,8.57,22800.0
2005-11-29 14:40:00,11.22,11.22,11.21,11.21,34400.0,8.57,8.57,8.5624,8.5624,34400.0
2005-11-29 14:45:00,11.22,11.23,11.21,11.23,186800.0,8.57,8.5776,8.5624,8.5776,186800.0
2005-11-29 14:50:00,11.22,11.23,11.21,11.21,168000.0,8.57,8.5776,8.5624,8.5624,168000.0
2005-11-29 14:55:00,11.21,11.22,11.21,11.22,169200.0,8.5624,8.57,8.5624,8.57,169200.0
2005-11-29 15:00:00,11.22,11.22,11.22,11.22,52800.0,8.57,8.57,8.57,8.57,52800.0
2005-11-29 15:05:00,11.22,11.22,11.2,11.21,217600.0,8.57,8.57,8.5547,8.5624,217600.0
2005-11-29 15:10:00,11.22,11.22,11.21,11.21,20800.0,8.57,8.57,8.5624,8.5624,20800.0
2005-11-29 15:15:00,11.21,11.22,11.21,11.21,36000.0,8.5624,8.57,8.5624,8.5624,36000.0
2005-11-29 15:20:00,11.21,11.22,11.21,11.21,92000.0,8.5624,8.57,8.5624,8.5624,92000.0
2005-11-29 15:25:00,11.21,11.23,11.21,11.23,139200.0,8.5624,8.5776,8.5624,8.5776,139200.0
2005-11-29 15:30:00,11.23,11.23,11.22,11.22,251600.0,8.5776,8.5776,8.57,8.57,251600.0
2005-11-29 15:35:00,11.23,11.23,11.22,11.22,92400.0,8.5776,8.5776,8.57,8.57,92400.0
2005-11-29 15:40:00,11.22,11.23,11.22,11.22,154400.0,8.57,8.5776,8.57,8.57,154400.0
2005-11-29 15:45:00,11.23,11.23,11.22,11.22,217200.0,8.5776,8.5776,8.57,8.57,217200.0
2005-11-29 15:50:00,11.22,11.23,11.22,11.22,132800.0,8.57,8.5776,8.57,8.57,132800.0
2005-11-29 15:55:00,11.22,11.22,11.21,11.21,176000.0,8.57,8.57,8.5624,8.5624,176000.0
2005-11-30 09:30:00,11.18,11.24,11.18,11.18,49200.0,8.5394,8.5853,8.5394,8.5394,49200.0
2005-11-30 09:35:00,11.18,11.23,11.18,11.22,84800.0,8.5394,8.5776,8.5394,8.57,84800.0
2005-11-30 09:40:00,11.23,11.23,11.22,11.23,105200.0,8.5776,8.5776,8.57,8.5776,105200.0
2005-11-30 09:45:00,11.23,11.23,11.22,11.23,40000.0,8.5776,8.5776,8.57,8.5776,40000.0
2005-11-30 09:50:00,11.22,11.23,11.22,11.22,45200.0,8.57,8.5776,8.57,8.57,45200.0
2005-11-30 09:55:00,11.22,11.23,11.22,11.22,61200.0,8.57,8.5776,8.57,8.57,61200.0
2005-11-30 10:00:00,11.22,11.23,11.22,11.22,85600.0,8.57,8.5776,8.57,8.57,85600.0
2005-11-30 10:05:00,11.22,11.22,11.22,11.22,25600.0,8.57,8.57,8.57,8.57,25600.0
2005-11-30 10:10:00,11.22,11.22,11.22,11.22,12000.0,8.57,8.57,8.57,8.57,12000.0
2005-11-30 10:15:00,11.22,11.22,11.22,11.22,37200.0,8.57,8.57,8.57,8.57,37200.0
2005-11-30 10:20:00,11.22,11.22,11.22,11.22,25600.0,8.57,8.57,8.57,8.57,25600.0
2005-11-30 10:25:00,11.22,11.22,11.22,11.22,12400.0,8.57,8.57,8.57,8.57,12400.0
2005-11-30 10:30:00,11.22,11.22,11.21,11.22,40800.0,8.57,8.57,8.5624,8.57,40800.0
2005-11-30 10:35:00,11.22,11.22,11.22,11.22,76400.0,8.57,8.57,8.57,8.57,76400.0
2005-11-30 10:40:00,11.22,11.22,11.22,11.22,46800.0,8.57,8.57,8.57,8.57,46800.0
2005-11-30 10:45:00,11.22,11.22,11.21,11.21,39600.0,8.57,8.57,8.5624,8.5624,39600.0
2005-11-30 10:50:00,11.22,11.22,11.21,11.22,34800.0,8.57,8.57,8.5624,8.57,34800.0
2005-11-30 10:55:00,11.22,11.22,11.21,11.22,14000.0,8.57,8.57,8.5624,8.57,14000.0
2005-11-30 11:00:00,11.22,11.22,11.21,11.21,21600.0,8.57,8.57,8.5624,8.5624,21600.0
2005-11-30 11:05:00,11.22,11.22,11.21,11.21,44000.0,8.57,8.57,8.5624,8.5624,44000.0
2005-11-30 11:10:00,11.22,11.22,11.21,11.22,11600.0,8.57,8.57,8.5624,8.57,11600.0
2005-11-30 11:15:00,11.22,11.22,11.21,11.22,13600.0,8.57,8.57,8.5624,8.57,13600.0
2005-11-30 11:20:00,11.21,11.22,11.21,11.21,11600.0,8.5624,8.57,8.5624,8.5624,11600.0
2005-11-30 11:25:00,11.21,11.22,11.21,11.22,58800.0,8.5624,8.57,8.5624,8.57,58800.0
2005-11-30 11:30:00,11.22,11.22,11.21,11.21,25200.0,8.57,8.57,8.5624,8.5624,25200.0
2005-11-30 11:35:00,11.21,11.22,11.21,11.22,11200.0,8.5624,8.57,8.5624,8.57,11200.0
2005-11-30 11:40:00,11.22,11.22,11.21,11.21,35600.0,8.57,8.57,8.5624,8.5624,35600.0
2005-11-30 11:45:00,11.22,11.22,11.21,11.21,92000.0,8.57,8.57,8.5624,8.5624,92000.0
2005-11-30 11:50:00,11.21,11.22,11.21,11.22,90800.0,8.5624,8.57,8.5624,8.57,90800.0
2005-11-30 11:55:00,11.21,11.22,11.21,11.22,42000.0,8.5624,8.57,8.5624,8.57,42000.0
2005-11-30 12:00:00,11.22,11.22,11.22,11.22,2800.0,8.57,8.57,8.57,8.57,2800.0
2005-11-30 12:05:00,11.22,11.22,11.21,11.21,26800.0,8.57,8.57,8.5624,8.5624,26800.0
2005-11-30 12:10:00,11.21,11.22,11.21,11.21,44000.0,8.5624,8.57,8.5624,8.5624,44000.0
2005-11-30 12:15:00,11.21,11.21,11.2,11.21,83600.0,8.5624,8.5624,8.5547,8.5624,83600.0
2005-11-30 12:20:00,11.2,11.21,11.2,11.21,19600.0,8.5547,8.5624,8.5547,8.5624,19600.0
2005-11-30 12:25:00,11.21,11.21,11.21,11.21,14000.0,8.5624,8.5624,8.5624,8.5624,14000.0
2005-11-30 12:30:00,11.21,11.21,11.21,11.21,67200.0,8.5624,8.5624,8.5624,8.5624,67200.0
2005-11-30 12:35:00,11.21,11.21,11.21,11.21,76400.0,8.5624,8.5624,8.5624,8.5624,76400.0
2005-11-30 12:40:00,11.21,11.21,11.2,11.21,72400.0,8.5624,8.5624,8.5547,8.5624,72400.0
2005-11-30 12:45:00,11.21,11.21,11.2,11.21,42800.0,8.5624,8.5624,8.5547,8.5624,42800.0
2005-11-30 12:50:00,11.21,11.22,11.2,11.21,21600.0,8.5624,8.57,8.5547,8.5624,21600.0
2005-11-30 12:55:00,11.21,11.21,11.2,11.2,46800.0,8.5624,8.5624,8.5547,8.5547,46800.0
2005-11-30 13:00:00,11.2,11.2,11.19,11.2,18800.0,8.5547,8.5547,8.5471,8.5547,18800.0
2005-11-30 13:05:00,11.2,11.2,11.19,11.2,16800.0,8.5547,8.5547,8.5471,8.5547,16800.0
2005-11-30 13:10:00,11.2,11.21,11.2,11.21,2800.0,8.5547,8.5624,8.5547,8.5624,2800.0
2005-11-30 13:15:00,11.2,11.21,11.19,11.2,19200.0,8.5547,8.5624,8.5471,8.5547,19200.0
2005-11-30 13:20:00,11.2,11.2,11.19,11.19,14800.0,8.5547,8.5547,8.5471,8.5471,14800.0
2005-11-30 13:25:00,11.19,11.2,11.19,11.19,31200.0,8.5471,8.5547,8.5471,8.5471,31200.0
2005-11-30 13:30:00,11.2,11.2,11.19,11.2,59600.0,8.5547,8.5547,8.5471,8.5547,59600.0
2005-11-30 13:35:00,11.19,11.2,11.18,11.2,124800.0,8.5471,8.5547,8.5394,8.5547,124800.0
2005-11-30 13:40:00,11.2,11.21,11.2,11.21,49600.0,8.5547,8.5624,8.5547,8.5624,49600.0
2005-11-30 13:45:00,11.21,11.21,11.2,11.21,49600.0,8.5624,8.5624,8.5547,8.5624,49600.0
2005-11-30 13:50:00,11.2,11.21,11.19,11.19,145600.0,8.5547,8.5624,8.5471,8.5471,145600.0
2005-11-30 13:55:00,11.2,11.2,11.18,11.18,212400.0,8.5547,8.5547,8.5394,8.5394,212400.0
2005-11-30 14:00:00,11.18,11.2,11.18,11.2,92800.0,8.5394,8.5547,8.5394,8.5547,92800.0
2005-11-30 14:05:00,11.2,11.21,11.19,11.19,23200.0,8.5547,8.5624,8.5471,8.5471,23200.0
2005-11-30 14:10:00,11.19,11.2,11.19,11.2,8800.0,8.5471,8.5547,8.5471,8.5547,8800.0
2005-11-30 14:15:00,11.2,11.2,11.19,11.19,5600.0,8.5547,8.5547,8.5471,8.5471,5600.0
2005-11-30 14:20:00,11.19,11.19,11.18,11.19,47200.0,8.5471,8.5471,8.5394,8.5471,47200.0
2005-11-30 14:25:00,11.19,11.19,11.19,11.19,84000.0,8.5471,8.5471,8.5471,8.5471,84000.0
2005-11-30 14:30:00,11.19,11.19,11.18,11.19,67600.0,8.5471,8.5471,8.5394,8.5471,67600.0
2005-11-30 14:35:00,11.19,11.2,11.19,11.19,38000.0,8.5471,8.5547,8.5471,8.5471,38000.0
2005-11-30 14:40:00,11.19,11.19,11.18,11.18,12400.0,8.5471,8.5471,8.5394,8.5394,12400.0
2005-11-30 14:45:00,11.18,11.19,11.18,11.18,56000.0,8.5394,8.5471,8.5394,8.5394,56000.0
2005-11-30 14:50:00,11.18,11.19,11.18,11.18,14000.0,8.5394,8.5471,8.5394,8.5394,14000.0
2005-11-30 14:55:00,11.18,11.19,11.18,11.19,92000.0,8.5394,8.5471,8.5394,8.5471,92000.0
2005-11-30 15:00:00,11.19,11.19,11.18,11.18,71200.0,8.5471,8.5471,8.5394,8.5394,71200.0
2005-11-30 15:05:00,11.18,11.19,11.18,11.18,140800.0,8.5394,8.5471,8.5394,8.5394,140800.0
2005-11-30 15:10:00,11.19,11.19,11.18,11.18,176800.0,8.5471,8.5471,8.5394,8.5394,176800.0
2005-11-30 15:15:00,11.18,11.18,11.18,11.18,33600.0,8.5394,8.5394,8.5394,8.5394,33600.0
2005-11-30 15:20:00,11.18,11.18,11.18,11.18,88800.0,8.5394,8.5394,8.5394,8.5394,88800.0
2005-11-30 15:25:00,11.18,11.2,11.18,11.2,44800.0,8.5394,8.5547,8.5394,8.5547,44800.0
2005-11-30 15:30:00,11.2,11.2,11.18,11.18,29600.0,8.5547,8.5547,8.5394,8.5394,29600.0
2005-11-30 15:35:00,11.18,11.19,11.18,11.18,26000.0,8.5394,8.5471,8.5394,8.5394,26000.0
2005-11-30 15:40:00,11.19,11.19,11.17,11.18,156000.0,8.5471,8.5471,8.5318,8.5394,156000.0
2005-11-30 15:45:00,11.18,11.18,11.18,11.18,95200.0,8.5394,8.5394,8.5394,8.5394,95200.0
2005-11-30 15:50:00,11.18,11.18,11.18,11.18,482400.0,8.5394,8.5394,8.5394,8.5394,482400.0
2005-11-30 15:55:00,11.18,11.21,11.18,11.19,647600.0,8.5394,8.5624,8.5394,8.5471,647600.0
2005-12-01 09:30:00,11.2,11.28,11.17,11.24,137600.0,8.5547,8.6158,8.5318,8.5853,137600.0
2005-12-01 09:35:00,11.25,11.3,11.24,11.24,63200.0,8.5929,8.6311,8.5853,8.5853,63200.0
2005-12-01 09:40:00,11.24,11.24,11.22,11.23,14800.0,8.5853,8.5853,8.57,8.5776,14800.0
2005-12-01 09:45:00,11.23,11.28,11.23,11.26,28400.0,8.5776,8.6158,8.5776,8.6005,28400.0
2005-12-01 09:50:00,11.26,11.27,11.26,11.27,11600.0,8.6005,8.6082,8.6005,8.6082,11600.0
2005-12-01 09:55:00,11.27,11.3,11.27,11.3,29600.0,8.6082,8.6311,8.6082,8.6311,29600.0
2005-12-01 10:00:00,11.3,11.34,11.3,11.31,72000.0,8.6311,8.6617,8.6311,8.6387,72000.0
2005-12-01 10:05:00,11.31,11.33,11.3,11.32,43600.0,8.6387,8.654,8.6311,8.6464,43600.0
2005-12-01 10:10:00,11.32,11.33,11.31,11.32,32400.0,8.6464,8.654,8.6387,8.6464,32400.0
2005-12-01 10:15:00,11.32,11.35,11.32,11.34,54800.0,8.6464,8.6693,8.6464,8.6617,54800.0
2005-12-01 10:20:00,11.34,11.34,11.3,11.3,21200.0,8.6617,8.6617,8.6311,8.6311,21200.0
2005-12-01 10:25:00,11.3,11.31,11.3,11.31,12800.0,8.6311,8.6387,8.6311,8.6387,12800.0
2005-12-01 10:30:00,11.31,11.31,11.28,11.28,15200.0,8.6387,8.6387,8.6158,8.6158,15200.0
2005-12-01 10:35:00,11.28,11.29,11.27,11.29,12800.0,8.6158,8.6235,8.6082,8.6235,12800.0
2005-12-01 10:40:00,11.28,11.28,11.26,11.27,20800.0,8.6158,8.6158,8.6005,8.6082,20800.0
2005-12-01 10:45:00,11.27,11.28,11.25,11.25,52400.0,8.6082,8.6158,8.5929,8.5929,52400.0
2005-12-01 10:50:00,11.25,11.25,11.24,11.24,6400.0,8.5929,8.5929,8.5853,8.5853,6400.0
2005-12-01 10:55:00,11.24,11.26,11.24,11.25,23200.0,8.5853,8.6005,8.5853,8.5929,23200.0
2005-12-01 11:00:00,11.25,11.27,11.24,11.26,128400.0,8.5929,8.6082,8.5853,8.6005,128400.0
2005-12-01 11:05:00,11.26,11.29,11.26,11.27,44000.0,8.6005,8.6235,8.6005,8.6082,44000.0
2005-12-01 11:10:00,11.28,11.28,11.25,11.25,16000.0,8.6158,8.6158,8.5929,8.5929,16000.0
2005-12-01 11:15:00,11.25,11.25,11.25,11.25,11600.0,8.5929,8.5929,8.5929,8.5929,11600.0
2005-12-01 11:20:00,11.25,11.25,11.25,11.25,26800.0,8.5929,8.5929,8.5929,8.5929,26800.0
2005-12-01 11:25:00,11.25,11.25,11.22,11.23,97200.0,8.5929,8.5929,8.57,8.5776,97200.0
2005-12-01 11:30:00,11.24,11.25,11.23,11.25,21200.0,8.5853,8.5929,8.5776,8.5929,21200.0
2005-12-01 11:35:00,11.25,11.25,11.24,11.25,5600.0,8.5929,8.5929,8.5853,8.5929,5600.0
2005-12-01 11:40:00,11.24,11.25,11.24,11.24,12400.0,8.5853,8.5929,8.5853,8.5853,12400.0
2005-12-01 11:45:00,11.24,11.25,11.24,11.24,14000.0,8.5853,8.5929,8.5853,8.5853,14000.0
2005-12-01 11:50:00,11.24,11.24,11.24,11.24,10400.0,8.5853,8.5853,8.5853,8.5853,10400.0
2005-12-01 11:55:00,11.24,11.24,11.24,11.24,16800.0,8.5853,8.5853,8.5853,8.5853,16800.0
2005-12-01 12:00:00,11.24,11.24,11.24,11.24,4800.0,8.5853,8.5853,8.5853,8.5853,4800.0
2005-12-01 12:05:00,11.24,11.24,11.24,11.24,5600.0,8.5853,8.5853,8.5853,8.5853,5600.0
2005-12-01 12:10:00,11.24,11.24,11.22,11.23,32800.0,8.5853,8.5853,8.57,8.5776,32800.0
2005-12-01 12:15:00,11.23,11.24,11.23,11.24,7200.0,8.5776,8.5853,8.5776,8.5853,7200.0
2005-12-01 12:20:00,11.24,11.24,11.24,11.24,7600.0,8.5853,8.5853,8.5853,8.5853,7600.0
2005-12-01 12:25:00,11.24,11.24,11.24,11.24,4000.0,8.5853,8.5853,8.5853,8.5853,4000.0
2005-12-01 12:30:00,11.24,11.24,11.24,11.24,6800.0,8.5853,8.5853,8.5853,8.5853,6800.0
2005-12-01 12:35:00,11.25,11.28,11.25,11.28,76400.0,8.5929,8.6158,8.5929,8.6158,76400.0
2005-12-01 12:40:00,11.28,11.28,11.27,11.27,8800.0,8.6158,8.6158,8.6082,8.6082,8800.0
2005-12-01 12:45:00,11.27,11.29,11.27,11.28,6400.0,8.6082,8.6235,8.6082,8.6158,6400.0
2005-12-01 12:50:00,11.28,11.31,11.28,11.29,58400.0,8.6158,8.6387,8.6158,8.6235,58400.0
2005-12-01 12:55:00,11.29,11.29,11.29,11.29,17200.0,8.6235,8.6235,8.6235,8.6235,17200.0
2005-12-01 13:00:00,11.29,11.31,11.29,11.29,20400.0,8.6235,8.6387,8.6235,8.6235,20400.0
2005-12-01 13:05:00,11.29,11.29,11.29,11.29,1200.0,8.6235,8.6235,8.6235,8.6235,1200.0
2005-12-01 13:10:00,11.29,11.3,11.29,11.29,18400.0,8.6235,8.6311,8.6235,8.6235,18400.0
2005-12-01 13:15:00,11.29,11.29,11.28,11.28,7600.0,8.6235,8.6235,8.6158,8.6158,7600.0
2005-12-01 13:20:00,11.28,11.29,11.27,11.28,19600.0,8.6158,8.6235,8.6082,8.6158,19600.0
2005-12-01 13:25:00,11.28,11.32,11.28,11.31,35600.0,8.6158,8.6464,8.6158,8.6387,35600.0
2005-12-01 13:30:00,11.31,11.31,11.3,11.31,18400.0,8.6387,8.6387,8.6311,8.6387,18400.0
2005-12-01 13:35:00,11.31,11.31,11.3,11.3,5600.0,8.6387,8.6387,8.6311,8.6311,5600.0
2005-12-01 13:40:00,11.3,11.3,11.28,11.28,10800.0,8.6311,8.6311,8.6158,8.6158,10800.0
2005-12-01 13:45:00,11.28,11.28,11.28,11.28,4800.0,8.6158,8.6158,8.6158,8.6158,4800.0
2005-12-01 13:50:00,11.28,11.29,11.28,11.28,10400.0,8.6158,8.6235,8.6158,8.6158,10400.0
2005-12-01 13:55:00,11.28,11.28,11.27,11.27,16800.0,8.6158,8.6158,8.6082,8.6082,16800.0
2005-12-01 14:00:00,11.27,11.28,11.27,11.27,16800.0,8.6082,8.6158,8.6082,8.6082,16800.0
2005-12-01 14:05:00,11.27,11.27,11.26,11.26,10800.0,8.6082,8.6082,8.6005,8.6005,10800.0
2005-12-01 14:10:00,11.26,11.26,11.26,11.26,8400.0,8.6005,8.6005,8.6005,8.6005,8400.0
2005-12-01 14:15:00,11.26,11.26,11.26,11.26,5200.0,8.6005,8.6005,8.6005,8.6005,5200.0
2005-12-01 14:20:00,11.26,11.26,11.26,11.26,5200.0,8.6005,8.6005,8.6005,8.6005,5200.0
2005-12-01 14:25:00,11.27,11.28,11.26,11.27,48000.0,8.6082,8.6158,8.6005,8.6082,48000.0
2005-12-01 14:30:00,11.27,11.29,11.27,11.28,24400.0,8.6082,8.6235,8.6082,8.6158,24400.0
2005-12-01 14:35:00,11.28,11.28,11.27,11.27,10800.0,8.6158,8.6158,8.6082,8.6082,10800.0
2005-12-01 14:40:00,11.27,11.31,11.27,11.31,26800.0,8.6082,8.6387,8.6082,8.6387,26800.0
2005-12-01 14:45:00,11.3,11.3,11.29,11.3,12400.0,8.6311,8.6311,8.6235,8.6311,12400.0
2005-12-01 14:50:00,11.3,11.31,11.29,11.31,20400.0,8.6311,8.6387,8.6235,8.6387,20400.0
2005-12-01 14:55:00,11.31,11.32,11.31,11.31,27200.0,8.6387,8.6464,8.6387,8.6387,27200.0
2005-12-01 15:00:00,11.31,11.32,11.3,11.31,87200.0,8.6387,8.6464,8.6311,8.6387,87200.0
2005-12-01 15:05:00,11.31,11.31,11.29,11.29,45600.0,8.6387,8.6387,8.6235,8.6235,45600.0
2005-12-01 15:10:00,11.29,11.29,11.27,11.27,48000.0,8.6235,8.6235,8.6082,8.6082,48000.0
2005-12-01 15:15:00,11.27,11.27,11.26,11.26,27600.0,8.6082,8.6082,8.6005,8.6005,27600.0
2005-12-01 15:20:00,11.26,11.28,11.26,11.28,57600.0,8.6005,8.6158,8.6005,8.6158,57600.0
2005-12-01 15:25:00,11.28,11.28,11.26,11.27,53200.0,8.6158,8.6158,8.6005,8.6082,53200.0
2005-12-01 15:30:00,11.27,11.29,11.26,11.29,57600.0,8.6082,8.6235,8.6005,8.6235,57600.0
2005-12-01 15:35:00,11.29,11.29,11.28,11.28,60400.0,8.6235,8.6235,8.6158,8.6158,60400.0
2005-12-01 15:40:00,11.28,11.29,11.27,11.29,74400.0,8.6158,8.6235,8.6082,8.6235,74400.0
2005-12-01 15:45:00,11.29,11.29,11.28,11.29,44400.0,8.6235,8.6235,8.6158,8.6235,44400.0
2005-12-01 15:50:00,11.28,11.29,11.28,11.29,88000.0,8.6158,8.6235,8.6158,8.6235,88000.0
2005-12-01 15:55:00,11.28,11.31,11.28,11.31,99200.0,8.6158,8.6387,8.6158,8.6387,99200.0
2005-12-02 09:30:00,11.2,11.28,11.2,11.24,200400.0,8.5547,8.6158,8.5547,8.5853,200400.0
2005-12-02 09:35:00,11.25,11.27,11.23,11.24,42000.0,8.5929,8.6082,8.5776,8.5853,42000.0
2005-12-02 09:40:00,11.24,11.24,11.2,11.22,167600.0,8.5853,8.5853,8.5547,8.57,167600.0
2005-12-02 09:45:00,11.22,11.24,11.21,11.23,326000.0,8.57,8.5853,8.5624,8.5776,326000.0
2005-12-02 09:50:00,11.23,11.24,11.22,11.23,80400.0,8.5776,8.5853,8.57,8.5776,80400.0
2005-12-02 09:55:00,11.23,11.24,11.22,11.22,53200.0,8.5776,8.5853,8.57,8.57,53200.0
2005-12-02 10:00:00,11.22,11.23,11.22,11.22,11600.0,8.57,8.5776,8.57,8.57,11600.0
2005-12-02 10:05:00,11.22,11.24,11.22,11.23,30800.0,8.57,8.5853,8.57,8.5776,30800.0
2005-12-02 10:10:00,11.23,11.24,11.22,11.23,22400.0,8.5776,8.5853,8.57,8.5776,22400.0
2005-12-02 10:15:00,11.23,11.24,11.23,11.23,17200.0,8.5776,8.5853,8.5776,8.5776,17200.0
2005-12-02 10:20:00,11.24,11.24,11.23,11.24,42800.0,8.5853,8.5853,8.5776,8.5853,42800.0
2005-12-02 10:25:00,11.24,11.28,11.24,11.27,35200.0,8.5853,8.6158,8.5853,8.6082,35200.0
2005-12-02 10:30:00,11.27,11.27,11.25,11.25,18000.0,8.6082,8.6082,8.5929,8.5929,18000.0
2005-12-02 10:35:00,11.26,11.26,11.25,11.26,9200.0,8.6005,8.6005,8.5929,8.6005,9200.0
2005-12-02 10:40:00,11.27,11.27,11.26,11.27,4400.0,8.6082,8.6082,8.6005,8.6082,4400.0
2005-12-02 10:45:00,11.28,11.28,11.24,11.25,108000.0,8.6158,8.6158,8.5853,8.5929,108000.0
2005-12-02 10:50:00,11.25,11.26,11.23,11.23,58800.0,8.5929,8.6005,8.5776,8.5776,58800.0
2005-12-02 10:55:00,11.23,11.25,11.23,11.25,17600.0,8.5776,8.5929,8.5776,8.5929,17600.0
2005-12-02 11:00:00,11.24,11.25,11.24,11.25,29200.0,8.5853,8.5929,8.5853,8.5929,29200.0
2005-12-02 11:05:00,11.25,11.26,11.25,11.26,11200.0,8.5929,8.6005,8.5929,8.6005,11200.0
2005-12-02 11:10:00,11.26,11.27,11.25,11.27,6800.0,8.6005,8.6082,8.5929,8.6082,6800.0
2005-12-02 11:15:00,11.26,11.27,11.25,11.26,18000.0,8.6005,8.6082,8.5929,8.6005,18000.0
2005-12-02 11:20:00,11.26,11.27,11.25,11.26,14000.0,8.6005,8.6082,8.5929,8.6005,14000.0
2005-12-02 11:25:00,11.25,11.27,11.25,11.25,35200.0,8.5929,8.6082,8.5929,8.5929,35200.0
2005-12-02 11:30:00,11.25,11.27,11.25,11.25,44000.0,8.5929,8.6082,8.5929,8.5929,44000.0
2005-12-02 11:35:00,11.25,11.25,11.24,11.25,40800.0,8.5929,8.5929,8.5853,8.5929,40800.0
2005-12-02 11:40:00,11.24,11.25,11.24,11.24,18400.0,8.5853,8.5929,8.5853,8.5853,18400.0
2005-12-02 11:45:00,11.24,11.26,11.24,11.26,9600.0,8.5853,8.6005,8.5853,8.6005,9600.0
2005-12-02 11:50:00,11.25,11.25,11.25,11.25,6400.0,8.5929,8.5929,8.5929,8.5929,6400.0
2005-12-02 11:55:00,11.25,11.25,11.25,11.25,7600.0,8.5929,8.5929,8.5929,8.5929,7600.0
2005-12-02 12:00:00,11.25,11.26,11.25,11.26,10000.0,8.5929,8.6005,8.5929,8.6005,10000.0
2005-12-02 12:05:00,11.26,11.26,11.25,11.25,4000.0,8.6005,8.6005,8.5929,8.5929,4000.0
2005-12-02 12:10:00,11.25,11.25,11.24,11.24,4800.0,8.5929,8.5929,8.5853,8.5853,4800.0
2005-12-02 12:15:00,11.25,11.25,11.25,11.25,20800.0,8.5929,8.5929,8.5929,8.5929,20800.0
2005-12-02 12:20:00,11.25,11.26,11.25,11.25,4000.0,8.5929,8.6005,8.5929,8.5929,4000.0
2005-12-02 12:25:00,11.25,11.25,11.24,11.25,35600.0,8.5929,8.5929,8.5853,8.5929,35600.0
2005-12-02 12:30:00,11.25,11.25,11.24,11.25,29200.0,8.5929,8.5929,8.5853,8.5929,29200.0
2005-12-02 12:35:00,11.25,11.26,11.25,11.25,12000.0,8.5929,8.6005,8.5929,8.5929,12000.0
2005-12-02 12:40:00,11.25,11.25,11.25,11.25,11200.0,8.5929,8.5929,8.5929,8.5929,11200.0
2005-12-02 12:45:00,11.25,11.25,11.24,11.25,14800.0,8.5929,8.5929,8.5853,8.5929,14800.0
2005-12-02 12:50:00,11.25,11.25,11.24,11.24,19600.0,8.5929,8.5929,8.5853,8.5853,19600.0
2005-12-02 12:55:00,11.23,11.24,11.23,11.24,13200.0,8.5776,8.5853,8.5776,8.5853,13200.0
2005-12-02 13:00:00,11.24,11.24,11.23,11.23,8400.0,8.5853,8.5853,8.5776,8.5776,8400.0
2005-12-02 13:05:00,11.24,11.24,11.24,11.24,3200.0,8.5853,8.5853,8.5853,8.5853,3200.0
2005-12-02 13:10:00,11.24,11.25,11.24,11.24,52000.0,8.5853,8.5929,8.5853,8.5853,52000.0
2005-12-02 13:15:00,11.24,11.24,11.24,11.24,6800.0,8.5853,8.5853,8.5853,8.5853,6800.0
2005-12-02 13:20:00,11.24,11.26,11.24,11.25,53200.0,8.5853,8.6005,8.5853,8.5929,53200.0
2005-12-02 13:25:00,11.25,11.26,11.25,11.26,12400.0,8.5929,8.6005,8.5929,8.6005,12400.0
2005-12-02 13:30:00,11.26,11.26,11.26,11.26,6400.0,8.6005,8.6005,8.6005,8.6005,6400.0
2005-12-02 13:35:00,11.26,11.26,11.25,11.26,7600.0,8.6005,8.6005,8.5929,8.6005,7600.0
2005-12-02 13:40:00,11.25,11.27,11.25,11.27,11200.0,8.5929,8.6082,8.5929,8.6082,11200.0
2005-12-02 13:45:00,11.26,11.26,11.26,11.26,6000.0,8.6005,8.6005,8.6005,8.6005,6000.0
2005-12-02 13:50:00,11.26,11.26,11.25,11.25,23200.0,8.6005,8.6005,8.5929,8.5929,23200.0
2005-12-02 13:55:00,11.25,11.26,11.25,11.26,53600.0,8.5929,8.6005,8.5929,8.6005,53600.0
2005-12-02 14:00:00,11.26,11.26,11.25,11.25,29600.0,8.6005,8.6005,8.5929,8.5929,29600.0
2005-12-02 14:05:00,11.26,11.26,11.26,11.26,800.0,8.6005,8.6005,8.6005,8.6005,800.0
2005-12-02 14:10:00,11.25,11.25,11.24,11.25,36400.0,8.5929,8.5929,8.5853,8.5929,36400.0
2005-12-02 14:15:00,11.25,11.26,11.25,11.26,43600.0,8.5929,8.6005,8.5929,8.6005,43600.0
2005-12-02 14:20:00,11.26,11.27,11.26,11.26,20000.0,8.6005,8.6082,8.6005,8.6005,20000.0
2005-12-02 14:25:00,11.26,11.27,11.26,11.26,788800.0,8.6005,8.6082,8.6005,8.6005,788800.0
2005-12-02 14:30:00,11.26,11.26,11.25,11.26,93200.0,8.6005,8.6005,8.5929,8.6005,93200.0
2005-12-02 14:35:00,11.26,11.27,11.26,11.26,72800.0,8.6005,8.6082,8.6005,8.6005,72800.0
2005-12-02 14:40:00,11.26,11.27,11.26,11.27,94800.0,8.6005,8.6082,8.6005,8.6082,94800.0
2005-12-02 14:45:00,11.26,11.26,11.26,11.26,290800.0,8.6005,8.6005,8.6005,8.6005,290800.0
2005-12-02 14:50:00,11.26,11.27,11.26,11.26,41600.0,8.6005,8.6082,8.6005,8.6005,41600.0
2005-12-02 14:55:00,11.26,11.27,11.26,11.27,212400.0,8.6005,8.6082,8.6005,8.6082,212400.0
2005-12-02 15:00:00,11.26,11.27,11.26,11.27,110800.0,8.6005,8.6082,8.6005,8.6082,110800.0
2005-12-02 15:05:00,11.27,11.27,11.26,11.27,106400.0,8.6082,8.6082,8.6005,8.6082,106400.0
2005-12-02 15:10:00,11.27,11.28,11.27,11.28,42400.0,8.6082,8.6158,8.6082,8.6158,42400.0
2005-12-02 15:15:00,11.27,11.28,11.27,11.28,26800.0,8.6082,8.6158,8.6082,8.6158,26800.0
2005-12-02 15:20:00,11.29,11.29,11.28,11.29,24000.0,8.6235,8.6235,8.6158,8.6235,24000.0
2005-12-02 15:25:00,11.29,11.29,11.28,11.28,45600.0,8.6235,8.6235,8.6158,8.6158,45600.0
2005-12-02 15:30:00,11.28,11.28,11.27,11.28,70800.0,8.6158,8.6158,8.6082,8.6158,70800.0
2005-12-02 15:35:00,11.28,11.29,11.28,11.28,72400.0,8.6158,8.6235,8.6158,8.6158,72400.0
2005-12-02 15:40:00,11.29,11.29,11.27,11.28,81200.0,8.6235,8.6235,8.6082,8.6158,81200.0
2005-12-02 15:45:00,11.28,11.29,11.27,11.29,65200.0,8.6158,8.6235,8.6082,8.6235,65200.0
2005-12-02 15:50:00,11.29,11.31,11.29,11.31,182400.0,8.6235,8.6387,8.6235,8.6387,182400.0
2005-12-02 15:55:00,11.31,11.32,11.31,11.31,228800.0,8.6387,8.6464,8.6387,8.6387,228800.0
2005-12-05 09:30:00,11.3,11.3,11.25,11.27,116000.0,8.6311,8.6311,8.5929,8.6082,116000.0
2005-12-05 09:35:00,11.28,11.28,11.21,11.21,22400.0,8.6158,8.6158,8.5624,8.5624,22400.0
2005-12-05 09:40:00,11.22,11.24,11.21,11.22,23600.0,8.57,8.5853,8.5624,8.57,23600.0
2005-12-05 09:45:00,11.22,11.31,11.22,11.24,77200.0,8.57,8.6387,8.57,8.5853,77200.0
2005-12-05 09:50:00,11.26,11.26,11.24,11.26,2772800.0,8.6005,8.6005,8.5853,8.6005,2772800.0
2005-12-05 09:55:00,11.26,11.26,11.24,11.24,122000.0,8.6005,8.6005,8.5853,8.5853,122000.0
2005-12-05 10:00:00,11.24,11.25,11.21,11.21,216000.0,8.5853,8.5929,8.5624,8.5624,216000.0
2005-12-05 10:05:00,11.21,11.23,11.21,11.21,97600.0,8.5624,8.5776,8.5624,8.5624,97600.0
2005-12-05 10:10:00,11.21,11.22,11.21,11.21,162000.0,8.5624,8.57,8.5624,8.5624,162000.0
2005-12-05 10:15:00,11.22,11.22,11.18,11.18,65200.0,8.57,8.57,8.5394,8.5394,65200.0
2005-12-05 10:20:00,11.18,11.19,11.16,11.16,39200.0,8.5394,8.5471,8.5242,8.5242,39200.0
2005-12-05 10:25:00,11.17,11.18,11.15,11.15,56400.0,8.5318,8.5394,8.5165,8.5165,56400.0
2005-12-05 10:30:00,11.16,11.16,11.15,11.16,118000.0,8.5242,8.5242,8.5165,8.5242,118000.0
2005-12-05 10:35:00,11.16,11.23,11.16,11.23,71200.0,8.5242,8.5776,8.5242,8.5776,71200.0
2005-12-05 10:40:00,11.21,11.22,11.18,11.2,150800.0,8.5624,8.57,8.5394,8.5547,150800.0
2005-12-05 10:45:00,11.19,11.19,11.19,11.19,119600.0,8.5471,8.5471,8.5471,8.5471,119600.0
2005-12-05 10:50:00,11.19,11.19,11.17,11.19,137200.0,8.5471,8.5471,8.5318,8.5471,137200.0
2005-12-05 10:55:00,11.18,11.19,11.15,11.15,259200.0,8.5394,8.5471,8.5165,8.5165,259200.0
2005-12-05 11:00:00,11.15,11.15,11.13,11.14,51600.0,8.5165,8.5165,8.5012,8.5089,51600.0
2005-12-05 11:05:00,11.14,11.14,11.12,11.12,44000.0,8.5089,8.5089,8.4936,8.4936,44000.0
2005-12-05 11:10:00,11.12,11.12,11.1,11.1,64800.0,8.4936,8.4936,8.4783,8.4783,64800.0
2005-12-05 11:15:00,11.1,11.11,11.05,11.05,99600.0,8.4783,8.486,8.4401,8.4401,99600.0
2005-12-05 11:20:00,11.06,11.11,11.06,11.1,97200.0,8.4478,8.486,8.4478,8.4783,97200.0
2005-12-05 11:25:00,11.09,11.1,11.08,11.09,12000.0,8.4707,8.4783,8.4631,8.4707,12000.0
2005-12-05 11:30:00,11.09,11.09,11.06,11.06,68400.0,8.4707,8.4707,8.4478,8.4478,68400.0
2005-12-05 11:35:00,11.06,11.06,11.04,11.04,64400.0,8.4478,8.4478,8.4325,8.4325,64400.0
2005-12-05 11:40:00,11.05,11.05,11.04,11.04,32800.0,8.4401,8.4401,8.4325,8.4325,32800.0
2005-12-05 11:45:00,11.04,11.05,11.04,11.04,101200.0,8.4325,8.4401,8.4325,8.4325,101200.0
2005-12-05 11:50:00,11.04,11.05,11.03,11.04,38800.0,8.4325,8.4401,8.4249,8.4325,38800.0
2005-12-05 11:55:00,11.03,11.03,11.0,11.02,87600.0,8.4249,8.4249,8.402,8.4172,87600.0
2005-12-05 12:00:00,11.02,11.02,10.99,10.99,63600.0,8.4172,8.4172,8.3943,8.3943,63600.0
2005-12-05 12:05:00,10.99,11.0,10.95,10.95,103600.0,8.3943,8.402,8.3638,8.3638,103600.0
2005-12-05 12:10:00,10.96,10.96,10.95,10.96,82800.0,8.3714,8.3714,8.3638,8.3714,82800.0
2005-12-05 12:15:00,10.96,10.96,10.95,10.95,16000.0,8.3714,8.3714,8.3638,8.3638,16000.0
2005-12-05 12:20:00,10.95,10.95,10.94,10.95,30800.0,8.3638,8.3638,8.3561,8.3638,30800.0
2005-12-05 12:25:00,10.95,10.95,10.95,10.95,10800.0,8.3638,8.3638,8.3638,8.3638,10800.0
2005-12-05 12:30:00,10.95,10.95,10.95,10.95,48000.0,8.3638,8.3638,8.3638,8.3638,48000.0
2005-12-05 12:35:00,10.95,10.96,10.95,10.95,170000.0,8.3638,8.3714,8.3638,8.3638,170000.0
2005-12-05 12:40:00,10.95,10.95,10.94,10.94,54000.0,8.3638,8.3638,8.3561,8.3561,54000.0
2005-12-05 12:45:00,10.94,10.97,10.94,10.97,63600.0,8.3561,8.379,8.3561,8.379,63600.0
2005-12-05 12:50:00,10.96,10.97,10.96,10.97,22400.0,8.3714,8.379,8.3714,8.379,22400.0
2005-12-05 12:55:00,10.97,10.97,10.97,10.97,8400.0,8.379,8.379,8.379,8.379,8400.0
2005-12-05 13:00:00,10.97,10.97,10.95,10.95,38000.0,8.379,8.379,8.3638,8.3638,38000.0
2005-12-05 13:05:00,10.95,10.95,10.95,10.95,34800.0,8.3638,8.3638,8.3638,8.3638,34800.0
2005-12-05 13:10:00,10.95,10.95,10.93,10.93,39200.0,8.3638,8.3638,8.3485,8.3485,39200.0
2005-12-05 13:15:00,10.93,10.94,10.93,10.94,60000.0,8.3485,8.3561,8.3485,8.3561,60000.0
2005-12-05 13:20:00,10.94,10.95,10.94,10.95,20800.0,8.3561,8.3638,8.3561,8.3638,20800.0
2005-12-05 13:25:00,10.95,10.98,10.95,10.96,43600.0,8.3638,8.3867,8.3638,8.3714,43600.0
2005-12-05 13:30:00,10.96,10.99,10.96,10.97,52400.0,8.3714,8.3943,8.3714,8.379,52400.0
2005-12-05 13:35:00,10.97,11.01,10.97,11.0,76800.0,8.379,8.4096,8.379,8.402,76800.0
2005-12-05 13:40:00,11.0,11.0,10.97,10.99,34400.0,8.402,8.402,8.379,8.3943,34400.0
2005-12-05 13:45:00,10.99,10.99,10.97,10.97,16400.0,8.3943,8.3943,8.379,8.379,16400.0
2005-12-05 13:50:00,10.98,10.98,10.96,10.96,28000.0,8.3867,8.3867,8.3714,8.3714,28000.0
2005-12-05 13:55:00,10.97,10.97,10.96,10.96,31600.0,8.379,8.379,8.3714,8.3714,31600.0
2005-12-05 14:00:00,10.96,10.96,10.95,10.95,50000.0,8.3714,8.3714,8.3638,8.3638,50000.0
2005-12-05 14:05:00,10.96,10.98,10.95,10.97,115600.0,8.3714,8.3867,8.3638,8.379,115600.0
2005-12-05 14:10:00,10.97,11.01,10.97,10.99,106800.0,8.379,8.4096,8.379,8.3943,106800.0
2005-12-05 14:15:00,10.99,10.99,10.97,10.97,75600.0,8.3943,8.3943,8.379,8.379,75600.0
2005-12-05 14:20:00,10.97,11.02,10.97,11.02,138400.0,8.379,8.4172,8.379,8.4172,138400.0
2005-12-05 14:25:00,11.02,11.02,11.0,11.0,71200.0,8.4172,8.4172,8.402,8.402,71200.0
2005-12-05 14:30:00,11.0,11.0,10.98,10.99,42800.0,8.402,8.402,8.3867,8.3943,42800.0
2005-12-05 14:35:00,11.0,11.01,11.0,11.0,52400.0,8.402,8.4096,8.402,8.402,52400.0
2005-12-05 14:40:00,11.0,11.0,11.0,11.0,27600.0,8.402,8.402,8.402,8.402,27600.0
2005-12-05 14:45:00,11.0,11.01,10.99,11.0,34800.0,8.402,8.4096,8.3943,8.402,34800.0
2005-12-05 14:50:00,11.0,11.0,10.99,11.0,17600.0,8.402,8.402,8.3943,8.402,17600.0
2005-12-05 14:55:00,11.0,11.0,10.99,11.0,31200.0,8.402,8.402,8.3943,8.402,31200.0
2005-12-05 15:00:00,11.0,11.0,10.99,11.0,91200.0,8.402,8.402,8.3943,8.402,91200.0
2005-12-05 15:05:00,11.0,11.0,10.99,10.99,20400.0,8.402,8.402,8.3943,8.3943,20400.0
2005-12-05 15:10:00,10.99,10.99,10.99,10.99,34400.0,8.3943,8.3943,8.3943,8.3943,34400.0
2005-12-05 15:15:00,10.99,11.0,10.99,11.0,52000.0,8.3943,8.402,8.3943,8.402,52000.0
2005-12-05 15:20:00,11.0,11.0,10.99,11.0,54800.0,8.402,8.402,8.3943,8.402,54800.0
2005-12-05 15:25:00,10.99,11.0,10.98,10.99,76000.0,8.3943,8.402,8.3867,8.3943,76000.0
2005-12-05 15:30:00,10.99,11.0,10.98,10.99,90000.0,8.3943,8.402,8.3867,8.3943,90000.0
2005-12-05 15:35:00,10.99,11.0,10.99,11.0,45200.0,8.3943,8.402,8.3943,8.402,45200.0
2005-12-05 15:40:00,11.0,11.0,10.99,11.0,64000.0,8.402,8.402,8.3943,8.402,64000.0
2005-12-05 15:45:00,10.99,10.99,10.98,10.99,141600.0,8.3943,8.3943,8.3867,8.3943,141600.0
2005-12-05 15:50:00,10.99,10.99,10.97,10.99,118800.0,8.3943,8.3943,8.379,8.3943,118800.0
2005-12-05 15:55:00,10.98,10.99,10.97,10.97,415600.0,8.3867,8.3943,8.379,8.379,415600.0
2005-12-06 09:30:00,10.97,11.01,10.95,10.96,49200.0,8.379,8.4096,8.3638,8.3714,49200.0
2005-12-06 09:35:00,10.96,10.97,10.95,10.95,24800.0,8.3714,8.379,8.3638,8.3638,24800.0
2005-12-06 09:40:00,10.95,10.96,10.95,10.95,23200.0,8.3638,8.3714,8.3638,8.3638,23200.0
2005-12-06 09:45:00,10.95,10.95,10.9,10.91,48800.0,8.3638,8.3638,8.3256,8.3332,48800.0
2005-12-06 09:50:00,10.91,10.93,10.9,10.92,65200.0,8.3332,8.3485,8.3256,8.3408,65200.0
2005-12-06 09:55:00,10.91,10.91,10.89,10.9,46800.0,8.3332,8.3332,8.3179,8.3256,46800.0
2005-12-06 10:00:00,10.9,10.93,10.9,10.93,20800.0,8.3256,8.3485,8.3256,8.3485,20800.0
2005-12-06 10:05:00,10.92,10.97,10.92,10.97,29200.0,8.3408,8.379,8.3408,8.379,29200.0
2005-12-06 10:10:00,10.97,10.97,10.95,10.96,39200.0,8.379,8.379,8.3638,8.3714,39200.0
2005-12-06 10:15:00,10.96,10.96,10.95,10.96,21200.0,8.3714,8.3714,8.3638,8.3714,21200.0
2005-12-06 10:20:00,10.97,10.99,10.93,10.97,92000.0,8.379,8.3943,8.3485,8.379,92000.0
2005-12-06 10:25:00,10.97,10.99,10.94,10.95,54000.0,8.379,8.3943,8.3561,8.3638,54000.0
2005-12-06 10:30:00,10.95,10.96,10.92,10.92,69200.0,8.3638,8.3714,8.3408,8.3408,69200.0
2005-12-06 10:35:00,10.93,10.95,10.92,10.93,40000.0,8.3485,8.3638,8.3408,8.3485,40000.0
2005-12-06 10:40:00,10.93,10.97,10.93,10.96,86000.0,8.3485,8.379,8.3485,8.3714,86000.0
2005-12-06 10:45:00,10.95,10.97,10.95,10.97,62400.0,8.3638,8.379,8.3638,8.379,62400.0
2005-12-06 10:50:00,10.96,10.96,10.92,10.93,55600.0,8.3714,8.3714,8.3408,8.3485,55600.0
2005-12-06 10:55:00,10.93,10.94,10.9,10.9,68800.0,8.3485,8.3561,8.3256,8.3256,68800.0
2005-12-06 11:00:00,10.91,10.93,10.9,10.9,75200.0,8.3332,8.3485,8.3256,8.3256,75200.0
2005-12-06 11:05:00,10.91,10.93,10.89,10.9,64000.0,8.3332,8.3485,8.3179,8.3256,64000.0
2005-12-06 11:10:00,10.9,10.91,10.89,10.9,90400.0,8.3256,8.3332,8.3179,8.3256,90400.0
2005-12-06 11:15:00,10.9,10.92,10.9,10.9,68800.0,8.3256,8.3408,8.3256,8.3256,68800.0
2005-12-06 11:20:00,10.9,10.93,10.9,10.9,71600.0,8.3256,8.3485,8.3256,8.3256,71600.0
2005-12-06 11:25:00,10.9,10.91,10.9,10.91,40400.0,8.3256,8.3332,8.3256,8.3332,40400.0
2005-12-06 11:30:00,10.91,10.93,10.9,10.92,68000.0,8.3332,8.3485,8.3256,8.3408,68000.0
2005-12-06 11:35:00,10.91,10.92,10.9,10.9,38000.0,8.3332,8.3408,8.3256,8.3256,38000.0
2005-12-06 11:40:00,10.9,10.9,10.89,10.89,156400.0,8.3256,8.3256,8.3179,8.3179,156400.0
2005-12-06 11:45:00,10.89,10.89,10.87,10.88,111200.0,8.3179,8.3179,8.3027,8.3103,111200.0
2005-12-06 11:50:00,10.88,10.89,10.86,10.88,82400.0,8.3103,8.3179,8.295,8.3103,82400.0
2005-12-06 11:55:00,10.88,10.88,10.85,10.87,64800.0,8.3103,8.3103,8.2874,8.3027,64800.0
2005-12-06 12:00:00,10.87,10.9,10.86,10.9,50800.0,8.3027,8.3256,8.295,8.3256,50800.0
2005-12-06 12:05:00,10.89,10.89,10.86,10.88,67600.0,8.3179,8.3179,8.295,8.3103,67600.0
2005-12-06 12:10:00,10.88,10.9,10.88,10.9,51600.0,8.3103,8.3256,8.3103,8.3256,51600.0
2005-12-06 12:15:00,10.9,10.92,10.88,10.9,164000.0,8.3256,8.3408,8.3103,8.3256,164000.0
2005-12-06 12:20:00,10.9,10.9,10.88,10.9,43200.0,8.3256,8.3256,8.3103,8.3256,43200.0
2005-12-06 12:25:00,10.9,10.9,10.88,10.9,61600.0,8.3256,8.3256,8.3103,8.3256,61600.0
2005-12-06 12:30:00,10.9,10.9,10.88,10.89,44800.0,8.3256,8.3256,8.3103,8.3179,44800.0
2005-12-06 12:35:00,10.89,10.9,10.88,10.88,49200.0,8.3179,8.3256,8.3103,8.3103,49200.0
2005-12-06 12:40:00,10.88,10.89,10.88,10.88,21200.0,8.3103,8.3179,8.3103,8.3103,21200.0
2005-12-06 12:45:00,10.88,10.88,10.87,10.88,43600.0,8.3103,8.3103,8.3027,8.3103,43600.0
2005-12-06 12:50:00,10.88,10.89,10.87,10.88,52400.0,8.3103,8.3179,8.3027,8.3103,52400.0
2005-12-06 12:55:00,10.88,10.88,10.87,10.87,58400.0,8.3103,8.3103,8.3027,8.3027,58400.0
2005-12-06 13:00:00,10.87,10.88,10.87,10.88,31200.0,8.3027,8.3103,8.3027,8.3103,31200.0
2005-12-06 13:05:00,10.88,10.89,10.88,10.89,56000.0,8.3103,8.3179,8.3103,8.3179,56000.0
2005-12-06 13:10:00,10.89,10.91,10.89,10.91,33200.0,8.3179,8.3332,8.3179,8.3332,33200.0
2005-12-06 13:15:00,10.9,10.91,10.9,10.9,53200.0,8.3256,8.3332,8.3256,8.3256,53200.0
2005-12-06 13:20:00,10.9,10.9,10.89,10.89,35200.0,8.3256,8.3256,8.3179,8.3179,35200.0
2005-12-06 13:25:00,10.89,10.9,10.88,10.89,34400.0,8.3179,8.3256,8.3103,8.3179,34400.0
2005-12-06 13:30:00,10.89,10.91,10.89,10.91,21600.0,8.3179,8.3332,8.3179,8.3332,21600.0
2005-12-06 13:35:00,10.9,10.91,10.9,10.9,54400.0,8.3256,8.3332,8.3256,8.3256,54400.0
2005-12-06 13:40:00,10.9,10.91,10.9,10.9,15600.0,8.3256,8.3332,8.3256,8.3256,15600.0
2005-12-06 13:45:00,10.9,10.9,10.89,10.9,34800.0,8.3256,8.3256,8.3179,8.3256,34800.0
2005-12-06 13:50:00,10.9,10.91,10.9,10.9,22000.0,8.3256,8.3332,8.3256,8.3256,22000.0
2005-12-06 13:55:00,10.91,10.93,10.9,10.93,36400.0,8.3332,8.3485,8.3256,8.3485,36400.0
2005-12-06 14:00:00,10.93,10.93,10.91,10.92,50400.0,8.3485,8.3485,8.3332,8.3408,50400.0
2005-12-06 14:05:00,10.92,10.92,10.92,10.92,22800.0,8.3408,8.3408,8.3408,8.3408,22800.0
2005-12-06 14:10:00,10.92,10.93,10.92,10.93,73200.0,8.3408,8.3485,8.3408,8.3485,73200.0
2005-12-06 14:15:00,10.93,10.93,10.92,10.92,39600.0,8.3485,8.3485,8.3408,8.3408,39600.0
2005-12-06 14:20:00,10.92,10.92,10.92,10.92,30800.0,8.3408,8.3408,8.3408,8.3408,30800.0
2005-12-06 14:25:00,10.92,10.92,10.9,10.91,32000.0,8.3408,8.3408,8.3256,8.3332,32000.0
2005-12-06 14:30:00,10.91,10.91,10.91,10.91,67200.0,8.3332,8.3332,8.3332,8.3332,67200.0
2005-12-06 14:35:00,10.91,10.92,10.91,10.92,37600.0,8.3332,8.3408,8.3332,8.3408,37600.0
2005-12-06 14:40:00,10.92,10.92,10.9,10.91,58800.0,8.3408,8.3408,8.3256,8.3332,58800.0
2005-12-06 14:45:00,10.91,10.92,10.9,10.91,42800.0,8.3332,8.3408,8.3256,8.3332,42800.0
2005-12-06 14:50:00,10.91,10.92,10.91,10.91,60400.0,8.3332,8.3408,8.3332,8.3332,60400.0
2005-12-06 14:55:00,10.91,10.91,10.89,10.9,49600.0,8.3332,8.3332,8.3179,8.3256,49600.0
2005-12-06 15:00:00,10.9,10.9,10.89,10.9,65200.0,8.3256,8.3256,8.3179,8.3256,65200.0
2005-12-06 15:05:00,10.9,10.9,10.88,10.89,103200.0,8.3256,8.3256,8.3103,8.3179,103200.0
2005-12-06 15:10:00,10.89,10.9,10.87,10.88,104800.0,8.3179,8.3256,8.3027,8.3103,104800.0
2005-12-06 15:15:00,10.88,10.88,10.86,10.87,108000.0,8.3103,8.3103,8.295,8.3027,108000.0
2005-12-06 15:20:00,10.87,10.88,10.86,10.87,56800.0,8.3027,8.3103,8.295,8.3027,56800.0
2005-12-06 15:25:00,10.87,10.89,10.87,10.88,104800.0,8.3027,8.3179,8.3027,8.3103,104800.0
2005-12-06 15:30:00,10.88,10.9,10.88,10.89,62000.0,8.3103,8.3256,8.3103,8.3179,62000.0
2005-12-06 15:35:00,10.9,10.9,10.88,10.88,99200.0,8.3256,8.3256,8.3103,8.3103,99200.0
2005-12-06 15:40:00,10.88,10.88,10.87,10.87,75600.0,8.3103,8.3103,8.3027,8.3027,75600.0
2005-12-06 15:45:00,10.87,10.87,10.86,10.86,126800.0,8.3027,8.3027,8.295,8.295,126800.0
2005-12-06 15:50:00,10.86,10.86,10.85,10.85,138800.0,8.295,8.295,8.2874,8.2874,138800.0
2005-12-06 15:55:00,10.85,10.86,10.85,10.86,228000.0,8.2874,8.295,8.2874,8.295,228000.0
2005-12-07 09:30:00,10.87,10.87,10.82,10.85,63600.0,8.3027,8.3027,8.2645,8.2874,63600.0
2005-12-07 09:35:00,10.86,10.86,10.81,10.84,28800.0,8.295,8.295,8.2568,8.2797,28800.0
2005-12-07 09:40:00,10.84,10.84,10.82,10.83,24000.0,8.2797,8.2797,8.2645,8.2721,24000.0
2005-12-07 09:45:00,10.84,10.84,10.81,10.81,19200.0,8.2797,8.2797,8.2568,8.2568,19200.0
2005-12-07 09:50:00,10.82,10.82,10.81,10.82,21600.0,8.2645,8.2645,8.2568,8.2645,21600.0
2005-12-07 09:55:00,10.82,10.83,10.82,10.82,33600.0,8.2645,8.2721,8.2645,8.2645,33600.0
2005-12-07 10:00:00,10.82,10.82,10.8,10.81,44800.0,8.2645,8.2645,8.2492,8.2568,44800.0
2005-12-07 10:05:00,10.81,10.81,10.8,10.81,34400.0,8.2568,8.2568,8.2492,8.2568,34400.0
2005-12-07 10:10:00,10.81,10.82,10.81,10.81,32800.0,8.2568,8.2645,8.2568,8.2568,32800.0
2005-12-07 10:15:00,10.81,10.81,10.8,10.8,33600.0,8.2568,8.2568,8.2492,8.2492,33600.0
2005-12-07 10:20:00,10.81,10.81,10.79,10.79,54400.0,8.2568,8.2568,8.2416,8.2416,54400.0
2005-12-07 10:25:00,10.79,10.8,10.77,10.77,60800.0,8.2416,8.2492,8.2263,8.2263,60800.0
2005-12-07 10:30:00,10.78,10.81,10.78,10.79,45200.0,8.2339,8.2568,8.2339,8.2416,45200.0
2005-12-07 10:35:00,10.79,10.81,10.78,10.79,71600.0,8.2416,8.2568,8.2339,8.2416,71600.0
2005-12-07 10:40:00,10.79,10.81,10.79,10.8,164800.0,8.2416,8.2568,8.2416,8.2492,164800.0
2005-12-07 10:45:00,10.8,10.8,10.78,10.8,92400.0,8.2492,8.2492,8.2339,8.2492,92400.0
2005-12-07 10:50:00,10.8,10.8,10.77,10.79,42800.0,8.2492,8.2492,8.2263,8.2416,42800.0
2005-12-07 10:55:00,10.79,10.8,10.72,10.76,109600.0,8.2416,8.2492,8.1881,8.2186,109600.0
2005-12-07 11:00:00,10.76,10.77,10.72,10.72,94000.0,8.2186,8.2263,8.1881,8.1881,94000.0
2005-12-07 11:05:00,10.72,10.75,10.72,10.75,62400.0,8.1881,8.211,8.1881,8.211,62400.0
2005-12-07 11:10:00,10.74,10.76,10.73,10.75,87600.0,8.2034,8.2186,8.1957,8.211,87600.0
2005-12-07 11:15:00,10.76,10.76,10.72,10.72,84400.0,8.2186,8.2186,8.1881,8.1881,84400.0
2005-12-07 11:20:00,10.73,10.74,10.72,10.74,37600.0,8.1957,8.2034,8.1881,8.2034,37600.0
2005-12-07 11:25:00,10.74,10.75,10.74,10.74,46400.0,8.2034,8.211,8.2034,8.2034,46400.0
2005-12-07 11:30:00,10.75,10.75,10.74,10.74,24800.0,8.211,8.211,8.2034,8.2034,24800.0
2005-12-07 11:35:00,10.74,10.75,10.73,10.73,40000.0,8.2034,8.211,8.1957,8.1957,40000.0
2005-12-07 11:40:00,10.73,10.74,10.72,10.72,32400.0,8.1957,8.2034,8.1881,8.1881,32400.0
2005-12-07 11:45:00,10.72,10.73,10.72,10.72,16000.0,8.1881,8.1957,8.1881,8.1881,16000.0
2005-12-07 11:50:00,10.74,10.75,10.74,10.75,15600.0,8.2034,8.211,8.2034,8.211,15600.0
2005-12-07 11:55:00,10.75,10.75,10.74,10.74,67200.0,8.211,8.211,8.2034,8.2034,67200.0
2005-12-07 12:00:00,10.74,10.75,10.74,10.75,51200.0,8.2034,8.211,8.2034,8.211,51200.0
2005-12-07 12:05:00,10.75,10.75,10.74,10.74,30800.0,8.211,8.211,8.2034,8.2034,30800.0
2005-12-07 12:10:00,10.74,10.74,10.73,10.74,28400.0,8.2034,8.2034,8.1957,8.2034,28400.0
2005-12-07 12:15:00,10.73,10.75,10.73,10.75,49200.0,8.1957,8.211,8.1957,8.211,49200.0
2005-12-07 12:20:00,10.74,10.75,10.74,10.74,23200.0,8.2034,8.211,8.2034,8.2034,23200.0
2005-12-07 12:25:00,10.74,10.75,10.74,10.75,46400.0,8.2034,8.211,8.2034,8.211,46400.0
2005-12-07 12:30:00,10.75,10.76,10.75,10.75,49600.0,8.211,8.2186,8.211,8.211,49600.0
2005-12-07 12:35:00,10.75,10.75,10.75,10.75,53600.0,8.211,8.211,8.211,8.211,53600.0
2005-12-07 12:40:00,10.75,10.75,10.75,10.75,62800.0,8.211,8.211,8.211,8.211,62800.0
2005-12-07 12:45:00,10.75,10.77,10.75,10.77,137200.0,8.211,8.2263,8.211,8.2263,137200.0
2005-12-07 12:50:00,10.77,10.78,10.76,10.76,59600.0,8.2263,8.2339,8.2186,8.2186,59600.0
2005-12-07 12:55:00,10.76,10.78,10.76,10.78,61200.0,8.2186,8.2339,8.2186,8.2339,61200.0
2005-12-07 13:00:00,10.78,10.78,10.77,10.77,58000.0,8.2339,8.2339,8.2263,8.2263,58000.0
2005-12-07 13:05:00,10.78,10.79,10.77,10.78,36800.0,8.2339,8.2416,8.2263,8.2339,36800.0
2005-12-07 13:10:00,10.77,10.77,10.77,10.77,42800.0,8.2263,8.2263,8.2263,8.2263,42800.0
2005-12-07 13:15:00,10.77,10.77,10.74,10.75,16800.0,8.2263,8.2263,8.2034,8.211,16800.0
2005-12-07 13:20:00,10.75,10.75,10.73,10.73,63600.0,8.211,8.211,8.1957,8.1957,63600.0
2005-12-07 13:25:00,10.73,10.73,10.71,10.71,48400.0,8.1957,8.1957,8.1804,8.1804,48400.0
2005-12-07 13:30:00,10.71,10.72,10.71,10.72,36400.0,8.1804,8.1881,8.1804,8.1881,36400.0
2005-12-07 13:35:00,10.72,10.72,10.71,10.72,12000.0,8.1881,8.1881,8.1804,8.1881,12000.0
2005-12-07 13:40:00,10.72,10.72,10.72,10.72,43200.0,8.1881,8.1881,8.1881,8.1881,43200.0
2005-12-07 13:45:00,10.72,10.73,10.72,10.72,77600.0,8.1881,8.1957,8.1881,8.1881,77600.0
2005-12-07 13:50:00,10.73,10.73,10.7,10.72,44400.0,8.1957,8.1957,8.1728,8.1881,44400.0
2005-12-07 13:55:00,10.72,10.72,10.71,10.72,87600.0,8.1881,8.1881,8.1804,8.1881,87600.0
2005-12-07 14:00:00,10.71,10.71,10.69,10.69,22400.0,8.1804,8.1804,8.1652,8.1652,22400.0
2005-12-07 14:05:00,10.69,10.72,10.69,10.72,43200.0,8.1652,8.1881,8.1652,8.1881,43200.0
2005-12-07 14:10:00,10.71,10.72,10.7,10.72,23200.0,8.1804,8.1881,8.1728,8.1881,23200.0
2005-12-07 14:15:00,10.72,10.72,10.71,10.71,15600.0,8.1881,8.1881,8.1804,8.1804,15600.0
2005-12-07 14:20:00,10.72,10.72,10.71,10.71,32800.0,8.1881,8.1881,8.1804,8.1804,32800.0
2005-12-07 14:25:00,10.71,10.71,10.69,10.69,41200.0,8.1804,8.1804,8.1652,8.1652,41200.0
2005-12-07 14:30:00,10.69,10.73,10.68,10.72,128400.0,8.1652,8.1957,8.1575,8.1881,128400.0
2005-12-07 14:35:00,10.72,10.72,10.71,10.72,51600.0,8.1881,8.1881,8.1804,8.1881,51600.0
2005-12-07 14:40:00,10.73,10.74,10.72,10.72,23600.0,8.1957,8.2034,8.1881,8.1881,23600.0
2005-12-07 14:45:00,10.72,10.72,10.7,10.71,63600.0,8.1881,8.1881,8.1728,8.1804,63600.0
2005-12-07 14:50:00,10.71,10.71,10.71,10.71,20400.0,8.1804,8.1804,8.1804,8.1804,20400.0
2005-12-07 14:55:00,10.71,10.72,10.71,10.71,52400.0,8.1804,8.1881,8.1804,8.1804,52400.0
2005-12-07 15:00:00,10.71,10.72,10.7,10.72,74400.0,8.1804,8.1881,8.1728,8.1881,74400.0
2005-12-07 15:05:00,10.72,10.72,10.71,10.72,77600.0,8.1881,8.1881,8.1804,8.1881,77600.0
2005-12-07 15:10:00,10.72,10.72,10.72,10.72,46000.0,8.1881,8.1881,8.1881,8.1881,46000.0
2005-12-07 15:15:00,10.72,10.73,10.72,10.72,199200.0,8.1881,8.1957,8.1881,8.1881,199200.0
2005-12-07 15:20:00,10.72,10.73,10.72,10.73,94400.0,8.1881,8.1957,8.1881,8.1957,94400.0
2005-12-07 15:25:00,10.73,10.73,10.72,10.72,122800.0,8.1957,8.1957,8.1881,8.1881,122800.0
2005-12-07 15:30:00,10.72,10.72,10.72,10.72,39600.0,8.1881,8.1881,8.1881,8.1881,39600.0
2005-12-07 15:35:00,10.72,10.72,10.72,10.72,125600.0,8.1881,8.1881,8.1881,8.1881,125600.0
2005-12-07 15:40:00,10.72,10.73,10.72,10.72,163200.0,8.1881,8.1957,8.1881,8.1881,163200.0
2005-12-07 15:45:00,10.72,10.72,10.72,10.72,82800.0,8.1881,8.1881,8.1881,8.1881,82800.0
2005-12-07 15:50:00,10.72,10.73,10.72,10.72,178400.0,8.1881,8.1957,8.1881,8.1881,178400.0
2005-12-07 15:55:00,10.72,10.73,10.72,10.72,174000.0,8.1881,8.1957,8.1881,8.1881,174000.0
2005-12-08 09:30:00,10.8,10.8,10.74,10.75,60800.0,8.2492,8.2492,8.2034,8.211,60800.0
2005-12-08 09:35:00,10.75,10.75,10.73,10.75,27200.0,8.211,8.211,8.1957,8.211,27200.0
2005-12-08 09:40:00,10.75,10.76,10.75,10.76,39600.0,8.211,8.2186,8.211,8.2186,39600.0
2005-12-08 09:45:00,10.75,10.76,10.75,10.75,42800.0,8.211,8.2186,8.211,8.211,42800.0
2005-12-08 09:50:00,10.75,10.75,10.68,10.68,37600.0,8.211,8.211,8.1575,8.1575,37600.0
2005-12-08 09:55:00,10.67,10.7,10.67,10.69,23200.0,8.1499,8.1728,8.1499,8.1652,23200.0
2005-12-08 10:00:00,10.69,10.73,10.68,10.73,17200.0,8.1652,8.1957,8.1575,8.1957,17200.0
2005-12-08 10:05:00,10.72,10.73,10.69,10.69,57200.0,8.1881,8.1957,8.1652,8.1652,57200.0
2005-12-08 10:10:00,10.7,10.71,10.69,10.69,18800.0,8.1728,8.1804,8.1652,8.1652,18800.0
2005-12-08 10:15:00,10.68,10.69,10.67,10.69,13200.0,8.1575,8.1652,8.1499,8.1652,13200.0
2005-12-08 10:20:00,10.69,10.71,10.69,10.71,25600.0,8.1652,8.1804,8.1652,8.1804,25600.0
2005-12-08 10:25:00,10.71,10.71,10.69,10.7,26400.0,8.1804,8.1804,8.1652,8.1728,26400.0
2005-12-08 10:30:00,10.71,10.71,10.71,10.71,23200.0,8.1804,8.1804,8.1804,8.1804,23200.0
2005-12-08 10:35:00,10.71,10.71,10.68,10.68,46000.0,8.1804,8.1804,8.1575,8.1575,46000.0
2005-12-08 10:40:00,10.69,10.72,10.68,10.71,30800.0,8.1652,8.1881,8.1575,8.1804,30800.0
2005-12-08 10:45:00,10.71,10.72,10.71,10.72,38800.0,8.1804,8.1881,8.1804,8.1881,38800.0
2005-12-08 10:50:00,10.72,10.73,10.71,10.71,45200.0,8.1881,8.1957,8.1804,8.1804,45200.0
2005-12-08 10:55:00,10.71,10.75,10.71,10.75,35200.0,8.1804,8.211,8.1804,8.211,35200.0
2005-12-08 11:00:00,10.75,10.75,10.72,10.72,62400.0,8.211,8.211,8.1881,8.1881,62400.0
2005-12-08 11:05:00,10.73,10.76,10.72,10.75,54400.0,8.1957,8.2186,8.1881,8.211,54400.0
2005-12-08 11:10:00,10.75,10.76,10.74,10.76,155200.0,8.211,8.2186,8.2034,8.2186,155200.0
2005-12-08 11:15:00,10.76,10.76,10.75,10.76,55200.0,8.2186,8.2186,8.211,8.2186,55200.0
2005-12-08 11:20:00,10.71,10.76,10.71,10.75,78800.0,8.1804,8.2186,8.1804,8.211,78800.0
2005-12-08 11:25:00,10.75,10.76,10.74,10.75,96000.0,8.211,8.2186,8.2034,8.211,96000.0
2005-12-08 11:30:00,10.75,10.76,10.75,10.75,29200.0,8.211,8.2186,8.211,8.211,29200.0
2005-12-08 11:35:00,10.76,10.76,10.75,10.75,50800.0,8.2186,8.2186,8.211,8.211,50800.0
2005-12-08 11:40:00,10.75,10.76,10.75,10.76,27200.0,8.211,8.2186,8.211,8.2186,27200.0
2005-12-08 11:45:00,10.75,10.75,10.75,10.75,42800.0,8.211,8.211,8.211,8.211,42800.0
2005-12-08 11:50:00,10.76,10.76,10.75,10.76,19600.0,8.2186,8.2186,8.211,8.2186,19600.0
2005-12-08 11:55:00,10.76,10.76,10.76,10.76,32400.0,8.2186,8.2186,8.2186,8.2186,32400.0
2005-12-08 12:00:00,10.76,10.76,10.75,10.76,19600.0,8.2186,8.2186,8.211,8.2186,19600.0
2005-12-08 12:05:00,10.76,10.77,10.75,10.77,29200.0,8.2186,8.2263,8.211,8.2263,29200.0
2005-12-08 12:10:00,10.77,10.78,10.76,10.78,14400.0,8.2263,8.2339,8.2186,8.2339,14400.0
2005-12-08 12:15:00,10.78,10.78,10.75,10.75,74800.0,8.2339,8.2339,8.211,8.211,74800.0
2005-12-08 12:20:00,10.75,10.76,10.75,10.75,40400.0,8.211,8.2186,8.211,8.211,40400.0
2005-12-08 12:25:00,10.75,10.75,10.74,10.75,40800.0,8.211,8.211,8.2034,8.211,40800.0
2005-12-08 12:30:00,10.75,10.75,10.74,10.75,30400.0,8.211,8.211,8.2034,8.211,30400.0
2005-12-08 12:35:00,10.75,10.75,10.74,10.75,32800.0,8.211,8.211,8.2034,8.211,32800.0
2005-12-08 12:40:00,10.75,10.75,10.74,10.74,43200.0,8.211,8.211,8.2034,8.2034,43200.0
2005-12-08 12:45:00,10.74,10.75,10.73,10.74,53600.0,8.2034,8.211,8.1957,8.2034,53600.0
2005-12-08 12:50:00,10.74,10.75,10.73,10.73,17600.0,8.2034,8.211,8.1957,8.1957,17600.0
2005-12-08 12:55:00,10.74,10.74,10.73,10.73,17600.0,8.2034,8.2034,8.1957,8.1957,17600.0
2005-12-08 13:00:00,10.73,10.73,10.69,10.71,70800.0,8.1957,8.1957,8.1652,8.1804,70800.0
2005-12-08 13:05:00,10.71,10.72,10.69,10.69,57600.0,8.1804,8.1881,8.1652,8.1652,57600.0
2005-12-08 13:10:00,10.69,10.69,10.67,10.69,24000.0,8.1652,8.1652,8.1499,8.1652,24000.0
2005-12-08 13:15:00,10.69,10.69,10.68,10.68,16800.0,8.1652,8.1652,8.1575,8.1575,16800.0
2005-12-08 13:20:00,10.68,10.68,10.68,10.68,5200.0,8.1575,8.1575,8.1575,8.1575,5200.0
2005-12-08 13:25:00,10.68,10.69,10.68,10.68,17600.0,8.1575,8.1652,8.1575,8.1575,17600.0
2005-12-08 13:30:00,10.68,10.7,10.68,10.69,24400.0,8.1575,8.1728,8.1575,8.1652,24400.0
2005-12-08 13:35:00,10.69,10.7,10.69,10.69,19600.0,8.1652,8.1728,8.1652,8.1652,19600.0
2005-12-08 13:40:00,10.69,10.72,10.69,10.72,78000.0,8.1652,8.1881,8.1652,8.1881,78000.0
2005-12-08 13:45:00,10.72,10.72,10.69,10.69,31600.0,8.1881,8.1881,8.1652,8.1652,31600.0
2005-12-08 13:50:00,10.69,10.69,10.69,10.69,37200.0,8.1652,8.1652,8.1652,8.1652,37200.0
2005-12-08 13:55:00,10.69,10.71,10.69,10.7,18800.0,8.1652,8.1804,8.1652,8.1728,18800.0
2005-12-08 14:00:00,10.7,10.7,10.69,10.7,23600.0,8.1728,8.1728,8.1652,8.1728,23600.0
2005-12-08 14:05:00,10.7,10.71,10.7,10.71,13200.0,8.1728,8.1804,8.1728,8.1804,13200.0
2005-12-08 14:10:00,10.7,10.7,10.67,10.67,69600.0,8.1728,8.1728,8.1499,8.1499,69600.0
2005-12-08 14:15:00,10.67,10.67,10.64,10.64,48800.0,8.1499,8.1499,8.127,8.127,48800.0
2005-12-08 14:20:00,10.64,10.65,10.62,10.65,58000.0,8.127,8.1346,8.1117,8.1346,58000.0
2005-12-08 14:25:00,10.65,10.65,10.62,10.63,31600.0,8.1346,8.1346,8.1117,8.1193,31600.0
2005-12-08 14:30:00,10.63,10.64,10.6,10.63,102400.0,8.1193,8.127,8.0964,8.1193,102400.0
2005-12-08 14:35:00,10.63,10.63,10.61,10.63,34400.0,8.1193,8.1193,8.1041,8.1193,34400.0
2005-12-08 14:40:00,10.64,10.64,10.61,10.62,45200.0,8.127,8.127,8.1041,8.1117,45200.0
2005-12-08 14:45:00,10.62,10.62,10.6,10.61,40000.0,8.1117,8.1117,8.0964,8.1041,40000.0
2005-12-08 14:50:00,10.6,10.61,10.59,10.6,36400.0,8.0964,8.1041,8.0888,8.0964,36400.0
2005-12-08 14:55:00,10.6,10.6,10.58,10.59,64800.0,8.0964,8.0964,8.0812,8.0888,64800.0
2005-12-08 15:00:00,10.59,10.63,10.59,10.62,65600.0,8.0888,8.1193,8.0888,8.1117,65600.0
2005-12-08 15:05:00,10.62,10.63,10.6,10.6,55200.0,8.1117,8.1193,8.0964,8.0964,55200.0
2005-12-08 15:10:00,10.6,10.62,10.6,10.6,63600.0,8.0964,8.1117,8.0964,8.0964,63600.0
2005-12-08 15:15:00,10.6,10.61,10.59,10.61,40800.0,8.0964,8.1041,8.0888,8.1041,40800.0
2005-12-08 15:20:00,10.61,10.61,10.6,10.6,30400.0,8.1041,8.1041,8.0964,8.0964,30400.0
2005-12-08 15:25:00,10.6,10.63,10.6,10.62,101200.0,8.0964,8.1193,8.0964,8.1117,101200.0
2005-12-08 15:30:00,10.62,10.63,10.62,10.63,47600.0,8.1117,8.1193,8.1117,8.1193,47600.0
2005-12-08 15:35:00,10.63,10.63,10.62,10.62,66800.0,8.1193,8.1193,8.1117,8.1117,66800.0
2005-12-08 15:40:00,10.62,10.63,10.62,10.62,27200.0,8.1117,8.1193,8.1117,8.1117,27200.0
2005-12-08 15:45:00,10.62,10.63,10.62,10.62,92400.0,8.1117,8.1193,8.1117,8.1117,92400.0
2005-12-08 15:50:00,10.62,10.62,10.61,10.62,58400.0,8.1117,8.1117,8.1041,8.1117,58400.0
2005-12-08 15:55:00,10.62,10.62,10.61,10.62,125200.0,8.1117,8.1117,8.1041,8.1117,125200.0
2005-12-09 09:30:00,10.6,10.64,10.59,10.62,65600.0,8.0964,8.127,8.0888,8.1117,65600.0
2005-12-09 09:35:00,10.61,10.63,10.61,10.63,21200.0,8.1041,8.1193,8.1041,8.1193,21200.0
2005-12-09 09:40:00,10.62,10.63,10.62,10.63,23600.0,8.1117,8.1193,8.1117,8.1193,23600.0
2005-12-09 09:45:00,10.63,10.63,10.63,10.63,19600.0,8.1193,8.1193,8.1193,8.1193,19600.0
2005-12-09 09:50:00,10.63,10.63,10.6,10.6,36000.0,8.1193,8.1193,8.0964,8.0964,36000.0
2005-12-09 09:55:00,10.6,10.61,10.6,10.6,23200.0,8.0964,8.1041,8.0964,8.0964,23200.0
2005-12-09 10:00:00,10.6,10.63,10.59,10.61,46000.0,8.0964,8.1193,8.0888,8.1041,46000.0
2005-12-09 10:05:00,10.62,10.62,10.6,10.61,43600.0,8.1117,8.1117,8.0964,8.1041,43600.0
2005-12-09 10:10:00,10.62,10.63,10.61,10.62,30400.0,8.1117,8.1193,8.1041,8.1117,30400.0
2005-12-09 10:15:00,10.63,10.66,10.63,10.63,156800.0,8.1193,8.1423,8.1193,8.1193,156800.0
2005-12-09 10:20:00,10.64,10.65,10.63,10.64,38000.0,8.127,8.1346,8.1193,8.127,38000.0
2005-12-09 10:25:00,10.64,10.65,10.62,10.65,49600.0,8.127,8.1346,8.1117,8.1346,49600.0
2005-12-09 10:30:00,10.65,10.66,10.63,10.66,70000.0,8.1346,8.1423,8.1193,8.1423,70000.0
2005-12-09 10:35:00,10.65,10.68,10.65,10.68,38800.0,8.1346,8.1575,8.1346,8.1575,38800.0
2005-12-09 10:40:00,10.67,10.67,10.66,10.66,69600.0,8.1499,8.1499,8.1423,8.1423,69600.0
2005-12-09 10:45:00,10.66,10.68,10.66,10.68,82400.0,8.1423,8.1575,8.1423,8.1575,82400.0
2005-12-09 10:50:00,10.68,10.68,10.65,10.67,87200.0,8.1575,8.1575,8.1346,8.1499,87200.0
2005-12-09 10:55:00,10.67,10.68,10.66,10.67,43600.0,8.1499,8.1575,8.1423,8.1499,43600.0
2005-12-09 11:00:00,10.67,10.68,10.66,10.68,24400.0,8.1499,8.1575,8.1423,8.1575,24400.0
2005-12-09 11:05:00,10.68,10.7,10.68,10.69,24000.0,8.1575,8.1728,8.1575,8.1652,24000.0
2005-12-09 11:10:00,10.69,10.71,10.69,10.7,30400.0,8.1652,8.1804,8.1652,8.1728,30400.0
2005-12-09 11:15:00,10.7,10.7,10.68,10.68,27600.0,8.1728,8.1728,8.1575,8.1575,27600.0
2005-12-09 11:20:00,10.68,10.69,10.67,10.69,29200.0,8.1575,8.1652,8.1499,8.1652,29200.0
2005-12-09 11:25:00,10.69,10.69,10.68,10.68,11600.0,8.1652,8.1652,8.1575,8.1575,11600.0
2005-12-09 11:30:00,10.68,10.69,10.68,10.68,18800.0,8.1575,8.1652,8.1575,8.1575,18800.0
2005-12-09 11:35:00,10.68,10.71,10.68,10.71,31600.0,8.1575,8.1804,8.1575,8.1804,31600.0
2005-12-09 11:40:00,10.71,10.71,10.7,10.7,9200.0,8.1804,8.1804,8.1728,8.1728,9200.0
2005-12-09 11:45:00,10.7,10.7,10.69,10.69,38400.0,8.1728,8.1728,8.1652,8.1652,38400.0
2005-12-09 11:50:00,10.69,10.69,10.69,10.69,4000.0,8.1652,8.1652,8.1652,8.1652,4000.0
2005-12-09 11:55:00,10.69,10.69,10.66,10.67,19200.0,8.1652,8.1652,8.1423,8.1499,19200.0
2005-12-09 12:00:00,10.67,10.67,10.67,10.67,8000.0,8.1499,8.1499,8.1499,8.1499,8000.0
2005-12-09 12:05:00,10.67,10.69,10.67,10.69,13200.0,8.1499,8.1652,8.1499,8.1652,13200.0
2005-12-09 12:10:00,10.68,10.7,10.68,10.68,27600.0,8.1575,8.1728,8.1575,8.1575,27600.0
2005-12-09 12:15:00,10.68,10.7,10.68,10.69,12000.0,8.1575,8.1728,8.1575,8.1652,12000.0
2005-12-09 12:20:00,10.69,10.69,10.68,10.68,12000.0,8.1652,8.1652,8.1575,8.1575,12000.0
2005-12-09 12:25:00,10.68,10.69,10.68,10.68,12400.0,8.1575,8.1652,8.1575,8.1575,12400.0
2005-12-09 12:30:00,10.68,10.69,10.68,10.68,24400.0,8.1575,8.1652,8.1575,8.1575,24400.0
2005-12-09 12:35:00,10.68,10.68,10.67,10.67,15600.0,8.1575,8.1575,8.1499,8.1499,15600.0
2005-12-09 12:40:00,10.67,10.67,10.66,10.66,27200.0,8.1499,8.1499,8.1423,8.1423,27200.0
2005-12-09 12:45:00,10.66,10.67,10.66,10.66,30800.0,8.1423,8.1499,8.1423,8.1423,30800.0
2005-12-09 12:50:00,10.66,10.66,10.65,10.66,67200.0,8.1423,8.1423,8.1346,8.1423,67200.0
2005-12-09 12:55:00,10.65,10.66,10.65,10.65,36000.0,8.1346,8.1423,8.1346,8.1346,36000.0
2005-12-09 13:00:00,10.66,10.67,10.65,10.65,26800.0,8.1423,8.1499,8.1346,8.1346,26800.0
2005-12-09 13:05:00,10.65,10.65,10.64,10.65,11600.0,8.1346,8.1346,8.127,8.1346,11600.0
2005-12-09 13:10:00,10.65,10.65,10.65,10.65,3200.0,8.1346,8.1346,8.1346,8.1346,3200.0
2005-12-09 13:15:00,10.65,10.65,10.64,10.64,37200.0,8.1346,8.1346,8.127,8.127,37200.0
2005-12-09 13:20:00,10.63,10.65,10.63,10.65,8400.0,8.1193,8.1346,8.1193,8.1346,8400.0
2005-12-09 13:25:00,10.65,10.65,10.65,10.65,13200.0,8.1346,8.1346,8.1346,8.1346,13200.0
2005-12-09 13:30:00,10.65,10.67,10.65,10.67,59200.0,8.1346,8.1499,8.1346,8.1499,59200.0
2005-12-09 13:35:00,10.67,10.67,10.65,10.67,26400.0,8.1499,8.1499,8.1346,8.1499,26400.0
2005-12-09 13:40:00,10.66,10.67,10.66,10.67,9200.0,8.1423,8.1499,8.1423,8.1499,9200.0
2005-12-09 13:45:00,10.67,10.67,10.65,10.65,36800.0,8.1499,8.1499,8.1346,8.1346,36800.0
2005-12-09 13:50:00,10.65,10.65,10.63,10.63,43200.0,8.1346,8.1346,8.1193,8.1193,43200.0
2005-12-09 13:55:00,10.63,10.66,10.63,10.64,35200.0,8.1193,8.1423,8.1193,8.127,35200.0
2005-12-09 14:00:00,10.63,10.65,10.63,10.63,45600.0,8.1193,8.1346,8.1193,8.1193,45600.0
2005-12-09 14:05:00,10.63,10.63,10.62,10.63,25600.0,8.1193,8.1193,8.1117,8.1193,25600.0
2005-12-09 14:10:00,10.63,10.64,10.63,10.64,5200.0,8.1193,8.127,8.1193,8.127,5200.0
2005-12-09 14:15:00,10.64,10.65,10.63,10.64,55200.0,8.127,8.1346,8.1193,8.127,55200.0
2005-12-09 14:20:00,10.64,10.64,10.63,10.63,42000.0,8.127,8.127,8.1193,8.1193,42000.0
2005-12-09 14:25:00,10.63,10.64,10.63,10.64,38800.0,8.1193,8.127,8.1193,8.127,38800.0
2005-12-09 14:30:00,10.64,10.65,10.63,10.63,24000.0,8.127,8.1346,8.1193,8.1193,24000.0
2005-12-09 14:35:00,10.63,10.63,10.63,10.63,65200.0,8.1193,8.1193,8.1193,8.1193,65200.0
2005-12-09 14:40:00,10.63,10.63,10.63,10.63,21200.0,8.1193,8.1193,8.1193,8.1193,21200.0
2005-12-09 14:45:00,10.63,10.64,10.63,10.64,27200.0,8.1193,8.127,8.1193,8.127,27200.0
2005-12-09 14:50:00,10.64,10.65,10.63,10.65,143600.0,8.127,8.1346,8.1193,8.1346,143600.0
2005-12-09 14:55:00,10.64,10.64,10.63,10.63,55600.0,8.127,8.127,8.1193,8.1193,55600.0
2005-12-09 15:00:00,10.63,10.64,10.62,10.63,87200.0,8.1193,8.127,8.1117,8.1193,87200.0
2005-12-09 15:05:00,10.63,10.64,10.63,10.63,35200.0,8.1193,8.127,8.1193,8.1193,35200.0
2005-12-09 15:10:00,10.64,10.64,10.63,10.64,34400.0,8.127,8.127,8.1193,8.127,34400.0
2005-12-09 15:15:00,10.64,10.66,10.63,10.65,66400.0,8.127,8.1423,8.1193,8.1346,66400.0
2005-12-09 15:20:00,10.65,10.67,10.65,10.67,59200.0,8.1346,8.1499,8.1346,8.1499,59200.0
2005-12-09 15:25:00,10.67,10.67,10.65,10.66,128800.0,8.1499,8.1499,8.1346,8.1423,128800.0
2005-12-09 15:30:00,10.66,10.67,10.65,10.65,86000.0,8.1423,8.1499,8.1346,8.1346,86000.0
2005-12-09 15:35:00,10.65,10.67,10.64,10.64,72800.0,8.1346,8.1499,8.127,8.127,72800.0
2005-12-09 15:40:00,10.64,10.67,10.64,10.65,72000.0,8.127,8.1499,8.127,8.1346,72000.0
2005-12-09 15:45:00,10.65,10.67,10.65,10.67,32400.0,8.1346,8.1499,8.1346,8.1499,32400.0
2005-12-09 15:50:00,10.67,10.67,10.65,10.65,75200.0,8.1499,8.1499,8.1346,8.1346,75200.0
2005-12-09 15:55:00,10.65,10.65,10.63,10.64,122000.0,8.1346,8.1346,8.1193,8.127,122000.0
2005-12-12 09:30:00,10.65,10.72,10.65,10.67,38400.0,8.1346,8.1881,8.1346,8.1499,38400.0
2005-12-12 09:35:00,10.68,10.68,10.62,10.62,20000.0,8.1575,8.1575,8.1117,8.1117,20000.0
2005-12-12 09:40:00,10.62,10.63,10.6,10.61,31600.0,8.1117,8.1193,8.0964,8.1041,31600.0
2005-12-12 09:45:00,10.62,10.63,10.61,10.61,12400.0,8.1117,8.1193,8.1041,8.1041,12400.0
2005-12-12 09:50:00,10.62,10.62,10.6,10.6,20800.0,8.1117,8.1117,8.0964,8.0964,20800.0
2005-12-12 09:55:00,10.59,10.6,10.58,10.59,39200.0,8.0888,8.0964,8.0812,8.0888,39200.0
2005-12-12 10:00:00,10.6,10.61,10.58,10.58,36400.0,8.0964,8.1041,8.0812,8.0812,36400.0
2005-12-12 10:05:00,10.58,10.61,10.58,10.61,29200.0,8.0812,8.1041,8.0812,8.1041,29200.0
2005-12-12 10:10:00,10.6,10.6,10.56,10.59,19200.0,8.0964,8.0964,8.0659,8.0888,19200.0
2005-12-12 10:15:00,10.59,10.63,10.59,10.62,50800.0,8.0888,8.1193,8.0888,8.1117,50800.0
2005-12-12 10:20:00,10.62,10.63,10.61,10.63,10000.0,8.1117,8.1193,8.1041,8.1193,10000.0
2005-12-12 10:25:00,10.63,10.65,10.63,10.64,42800.0,8.1193,8.1346,8.1193,8.127,42800.0
2005-12-12 10:30:00,10.65,10.65,10.6,10.6,28800.0,8.1346,8.1346,8.0964,8.0964,28800.0
2005-12-12 10:35:00,10.61,10.61,10.59,10.61,34800.0,8.1041,8.1041,8.0888,8.1041,34800.0
2005-12-12 10:40:00,10.62,10.62,10.6,10.62,37600.0,8.1117,8.1117,8.0964,8.1117,37600.0
2005-12-12 10:45:00,10.62,10.65,10.62,10.65,38800.0,8.1117,8.1346,8.1117,8.1346,38800.0
2005-12-12 10:50:00,10.65,10.67,10.64,10.66,34400.0,8.1346,8.1499,8.127,8.1423,34400.0
2005-12-12 10:55:00,10.66,10.67,10.66,10.67,9600.0,8.1423,8.1499,8.1423,8.1499,9600.0
2005-12-12 11:00:00,10.67,10.67,10.63,10.64,35600.0,8.1499,8.1499,8.1193,8.127,35600.0
2005-12-12 11:05:00,10.64,10.64,10.63,10.63,7200.0,8.127,8.127,8.1193,8.1193,7200.0
2005-12-12 11:10:00,10.63,10.64,10.63,10.64,2800.0,8.1193,8.127,8.1193,8.127,2800.0
2005-12-12 11:15:00,10.64,10.64,10.61,10.61,18400.0,8.127,8.127,8.1041,8.1041,18400.0
2005-12-12 11:20:00,10.62,10.63,10.61,10.63,24400.0,8.1117,8.1193,8.1041,8.1193,24400.0
2005-12-12 11:25:00,10.63,10.64,10.61,10.61,24800.0,8.1193,8.127,8.1041,8.1041,24800.0
2005-12-12 11:30:00,10.61,10.63,10.6,10.63,32400.0,8.1041,8.1193,8.0964,8.1193,32400.0
2005-12-12 11:35:00,10.63,10.64,10.62,10.62,15200.0,8.1193,8.127,8.1117,8.1117,15200.0
2005-12-12 11:40:00,10.62,10.63,10.61,10.62,30800.0,8.1117,8.1193,8.1041,8.1117,30800.0
2005-12-12 11:45:00,10.62,10.63,10.62,10.63,23600.0,8.1117,8.1193,8.1117,8.1193,23600.0
2005-12-12 11:50:00,10.63,10.67,10.63,10.65,27600.0,8.1193,8.1499,8.1193,8.1346,27600.0
2005-12-12 11:55:00,10.66,10.66,10.64,10.64,16400.0,8.1423,8.1423,8.127,8.127,16400.0
2005-12-12 12:00:00,10.64,10.64,10.63,10.63,6800.0,8.127,8.127,8.1193,8.1193,6800.0
2005-12-12 12:05:00,10.64,10.64,10.62,10.63,16800.0,8.127,8.127,8.1117,8.1193,16800.0
2005-12-12 12:10:00,10.62,10.62,10.62,10.62,8800.0,8.1117,8.1117,8.1117,8.1117,8800.0
2005-12-12 12:15:00,10.62,10.62,10.61,10.61,19200.0,8.1117,8.1117,8.1041,8.1041,19200.0
2005-12-12 12:20:00,10.62,10.62,10.61,10.61,13600.0,8.1117,8.1117,8.1041,8.1041,13600.0
2005-12-12 12:25:00,10.61,10.61,10.6,10.6,22000.0,8.1041,8.1041,8.0964,8.0964,22000.0
2005-12-12 12:30:00,10.6,10.6,10.58,10.6,35600.0,8.0964,8.0964,8.0812,8.0964,35600.0
2005-12-12 12:35:00,10.6,10.6,10.6,10.6,10800.0,8.0964,8.0964,8.0964,8.0964,10800.0
2005-12-12 12:40:00,10.6,10.6,10.59,10.6,17200.0,8.0964,8.0964,8.0888,8.0964,17200.0
2005-12-12 12:45:00,10.6,10.6,10.57,10.58,19600.0,8.0964,8.0964,8.0735,8.0812,19600.0
2005-12-12 12:50:00,10.58,10.59,10.57,10.58,37600.0,8.0812,8.0888,8.0735,8.0812,37600.0
2005-12-12 12:55:00,10.58,10.59,10.58,10.58,8800.0,8.0812,8.0888,8.0812,8.0812,8800.0
2005-12-12 13:00:00,10.58,10.58,10.56,10.57,16800.0,8.0812,8.0812,8.0659,8.0735,16800.0
2005-12-12 13:05:00,10.57,10.58,10.56,10.58,68000.0,8.0735,8.0812,8.0659,8.0812,68000.0
2005-12-12 13:10:00,10.58,10.58,10.57,10.57,42000.0,8.0812,8.0812,8.0735,8.0735,42000.0
2005-12-12 13:15:00,10.57,10.58,10.57,10.57,30800.0,8.0735,8.0812,8.0735,8.0735,30800.0
2005-12-12 13:20:00,10.58,10.58,10.56,10.56,22000.0,8.0812,8.0812,8.0659,8.0659,22000.0
2005-12-12 13:25:00,10.56,10.56,10.56,10.56,9200.0,8.0659,8.0659,8.0659,8.0659,9200.0
2005-12-12 13:30:00,10.56,10.56,10.55,10.55,52800.0,8.0659,8.0659,8.0582,8.0582,52800.0
2005-12-12 13:35:00,10.56,10.56,10.54,10.54,19200.0,8.0659,8.0659,8.0506,8.0506,19200.0
2005-12-12 13:40:00,10.54,10.56,10.54,10.55,34000.0,8.0506,8.0659,8.0506,8.0582,34000.0
2005-12-12 13:45:00,10.55,10.55,10.54,10.54,36000.0,8.0582,8.0582,8.0506,8.0506,36000.0
2005-12-12 13:50:00,10.54,10.54,10.53,10.54,26800.0,8.0506,8.0506,8.043,8.0506,26800.0
2005-12-12 13:55:00,10.53,10.55,10.53,10.55,27600.0,8.043,8.0582,8.043,8.0582,27600.0
2005-12-12 14:00:00,10.55,10.56,10.55,10.56,34400.0,8.0582,8.0659,8.0582,8.0659,34400.0
2005-12-12 14:05:00,10.56,10.56,10.55,10.56,23600.0,8.0659,8.0659,8.0582,8.0659,23600.0
2005-12-12 14:10:00,10.56,10.58,10.56,10.57,26800.0,8.0659,8.0812,8.0659,8.0735,26800.0
2005-12-12 14:15:00,10.57,10.58,10.56,10.57,18000.0,8.0735,8.0812,8.0659,8.0735,18000.0
2005-12-12 14:20:00,10.56,10.57,10.56,10.57,4800.0,8.0659,8.0735,8.0659,8.0735,4800.0
2005-12-12 14:25:00,10.58,10.59,10.58,10.59,15200.0,8.0812,8.0888,8.0812,8.0888,15200.0
2005-12-12 14:30:00,10.59,10.6,10.58,10.6,39600.0,8.0888,8.0964,8.0812,8.0964,39600.0
2005-12-12 14:35:00,10.6,10.61,10.6,10.61,13600.0,8.0964,8.1041,8.0964,8.1041,13600.0
2005-12-12 14:40:00,10.6,10.61,10.6,10.61,7600.0,8.0964,8.1041,8.0964,8.1041,7600.0
2005-12-12 14:45:00,10.61,10.62,10.6,10.62,22000.0,8.1041,8.1117,8.0964,8.1117,22000.0
2005-12-12 14:50:00,10.62,10.63,10.62,10.63,24000.0,8.1117,8.1193,8.1117,8.1193,24000.0
2005-12-12 14:55:00,10.63,10.65,10.63,10.64,68000.0,8.1193,8.1346,8.1193,8.127,68000.0
2005-12-12 15:00:00,10.64,10.64,10.62,10.62,54800.0,8.127,8.127,8.1117,8.1117,54800.0
2005-12-12 15:05:00,10.62,10.63,10.62,10.62,24400.0,8.1117,8.1193,8.1117,8.1117,24400.0
2005-12-12 15:10:00,10.62,10.63,10.62,10.63,17200.0,8.1117,8.1193,8.1117,8.1193,17200.0
2005-12-12 15:15:00,10.63,10.65,10.63,10.65,42400.0,8.1193,8.1346,8.1193,8.1346,42400.0
2005-12-12 15:20:00,10.65,10.65,10.65,10.65,19200.0,8.1346,8.1346,8.1346,8.1346,19200.0
2005-12-12 15:25:00,10.65,10.66,10.65,10.66,56800.0,8.1346,8.1423,8.1346,8.1423,56800.0
2005-12-12 15:30:00,10.66,10.66,10.65,10.65,22400.0,8.1423,8.1423,8.1346,8.1346,22400.0
2005-12-12 15:35:00,10.65,10.67,10.65,10.66,37600.0,8.1346,8.1499,8.1346,8.1423,37600.0
2005-12-12 15:40:00,10.66,10.66,10.63,10.65,110400.0,8.1423,8.1423,8.1193,8.1346,110400.0
2005-12-12 15:45:00,10.65,10.65,10.64,10.64,30800.0,8.1346,8.1346,8.127,8.127,30800.0
2005-12-12 15:50:00,10.64,10.65,10.64,10.65,35600.0,8.127,8.1346,8.127,8.1346,35600.0
2005-12-12 15:55:00,10.65,10.65,10.63,10.65,92800.0,8.1346,8.1346,8.1193,8.1346,92800.0
2005-12-13 09:30:00,10.61,10.72,10.61,10.69,61200.0,8.1041,8.1881,8.1041,8.1652,61200.0
2005-12-13 09:35:00,10.71,10.71,10.63,10.63,28400.0,8.1804,8.1804,8.1193,8.1193,28400.0
2005-12-13 09:40:00,10.64,10.65,10.63,10.63,31200.0,8.127,8.1346,8.1193,8.1193,31200.0
2005-12-13 09:45:00,10.63,10.64,10.62,10.64,18000.0,8.1193,8.127,8.1117,8.127,18000.0
2005-12-13 09:50:00,10.63,10.65,10.63,10.64,14400.0,8.1193,8.1346,8.1193,8.127,14400.0
2005-12-13 09:55:00,10.64,10.64,10.61,10.62,11600.0,8.127,8.127,8.1041,8.1117,11600.0
2005-12-13 10:00:00,10.62,10.64,10.62,10.63,26800.0,8.1117,8.127,8.1117,8.1193,26800.0
2005-12-13 10:05:00,10.63,10.65,10.63,10.65,19200.0,8.1193,8.1346,8.1193,8.1346,19200.0
2005-12-13 10:10:00,10.64,10.64,10.62,10.62,23200.0,8.127,8.127,8.1117,8.1117,23200.0
2005-12-13 10:15:00,10.63,10.63,10.62,10.62,14000.0,8.1193,8.1193,8.1117,8.1117,14000.0
2005-12-13 10:20:00,10.63,10.63,10.62,10.62,16000.0,8.1193,8.1193,8.1117,8.1117,16000.0
2005-12-13 10:25:00,10.62,10.63,10.61,10.62,25200.0,8.1117,8.1193,8.1041,8.1117,25200.0
2005-12-13 10:30:00,10.62,10.62,10.6,10.6,10000.0,8.1117,8.1117,8.0964,8.0964,10000.0
2005-12-13 10:35:00,10.6,10.6,10.58,10.6,32000.0,8.0964,8.0964,8.0812,8.0964,32000.0
2005-12-13 10:40:00,10.6,10.61,10.59,10.6,38800.0,8.0964,8.1041,8.0888,8.0964,38800.0
2005-12-13 10:45:00,10.59,10.6,10.59,10.6,31200.0,8.0888,8.0964,8.0888,8.0964,31200.0
2005-12-13 10:50:00,10.6,10.61,10.6,10.61,29600.0,8.0964,8.1041,8.0964,8.1041,29600.0
2005-12-13 10:55:00,10.61,10.62,10.61,10.61,27200.0,8.1041,8.1117,8.1041,8.1041,27200.0
2005-12-13 11:00:00,10.61,10.62,10.61,10.62,24800.0,8.1041,8.1117,8.1041,8.1117,24800.0
2005-12-13 11:05:00,10.62,10.62,10.62,10.62,16400.0,8.1117,8.1117,8.1117,8.1117,16400.0
2005-12-13 11:10:00,10.62,10.62,10.61,10.61,29600.0,8.1117,8.1117,8.1041,8.1041,29600.0
2005-12-13 11:15:00,10.61,10.61,10.6,10.6,19200.0,8.1041,8.1041,8.0964,8.0964,19200.0
2005-12-13 11:20:00,10.61,10.61,10.6,10.6,22000.0,8.1041,8.1041,8.0964,8.0964,22000.0
2005-12-13 11:25:00,10.6,10.62,10.6,10.61,23600.0,8.0964,8.1117,8.0964,8.1041,23600.0
2005-12-13 11:30:00,10.62,10.62,10.61,10.62,10000.0,8.1117,8.1117,8.1041,8.1117,10000.0
2005-12-13 11:35:00,10.62,10.62,10.62,10.62,13600.0,8.1117,8.1117,8.1117,8.1117,13600.0
2005-12-13 11:40:00,10.62,10.63,10.62,10.62,44000.0,8.1117,8.1193,8.1117,8.1117,44000.0
2005-12-13 11:45:00,10.62,10.62,10.62,10.62,7600.0,8.1117,8.1117,8.1117,8.1117,7600.0
2005-12-13 11:50:00,10.62,10.62,10.62,10.62,6800.0,8.1117,8.1117,8.1117,8.1117,6800.0
2005-12-13 11:55:00,10.62,10.62,10.61,10.61,25200.0,8.1117,8.1117,8.1041,8.1041,25200.0
2005-12-13 12:00:00,10.61,10.61,10.6,10.61,42000.0,8.1041,8.1041,8.0964,8.1041,42000.0
2005-12-13 12:05:00,10.61,10.61,10.6,10.6,17200.0,8.1041,8.1041,8.0964,8.0964,17200.0
2005-12-13 12:10:00,10.6,10.61,10.6,10.6,11200.0,8.0964,8.1041,8.0964,8.0964,11200.0
2005-12-13 12:15:00,10.6,10.6,10.6,10.6,27600.0,8.0964,8.0964,8.0964,8.0964,27600.0
2005-12-13 12:20:00,10.6,10.6,10.6,10.6,7200.0,8.0964,8.0964,8.0964,8.0964,7200.0
2005-12-13 12:25:00,10.6,10.6,10.59,10.59,11600.0,8.0964,8.0964,8.0888,8.0888,11600.0
2005-12-13 12:30:00,10.59,10.59,10.58,10.58,24800.0,8.0888,8.0888,8.0812,8.0812,24800.0
2005-12-13 12:35:00,10.58,10.58,10.57,10.58,20400.0,8.0812,8.0812,8.0735,8.0812,20400.0
2005-12-13 12:40:00,10.58,10.59,10.58,10.59,19600.0,8.0812,8.0888,8.0812,8.0888,19600.0
2005-12-13 12:45:00,10.58,10.59,10.58,10.59,58400.0,8.0812,8.0888,8.0812,8.0888,58400.0
2005-12-13 12:50:00,10.6,10.6,10.6,10.6,8000.0,8.0964,8.0964,8.0964,8.0964,8000.0
2005-12-13 12:55:00,10.6,10.6,10.59,10.6,11200.0,8.0964,8.0964,8.0888,8.0964,11200.0
2005-12-13 13:00:00,10.6,10.6,10.6,10.6,4000.0,8.0964,8.0964,8.0964,8.0964,4000.0
2005-12-13 13:05:00,10.6,10.61,10.6,10.61,63600.0,8.0964,8.1041,8.0964,8.1041,63600.0
2005-12-13 13:10:00,10.61,10.61,10.61,10.61,12000.0,8.1041,8.1041,8.1041,8.1041,12000.0
2005-12-13 13:15:00,10.61,10.61,10.6,10.61,57600.0,8.1041,8.1041,8.0964,8.1041,57600.0
2005-12-13 13:20:00,10.61,10.61,10.61,10.61,7200.0,8.1041,8.1041,8.1041,8.1041,7200.0
2005-12-13 13:25:00,10.61,10.61,10.61,10.61,23600.0,8.1041,8.1041,8.1041,8.1041,23600.0
2005-12-13 13:30:00,10.61,10.61,10.6,10.6,11200.0,8.1041,8.1041,8.0964,8.0964,11200.0
2005-12-13 13:35:00,10.6,10.6,10.6,10.6,4000.0,8.0964,8.0964,8.0964,8.0964,4000.0
2005-12-13 13:40:00,10.6,10.61,10.6,10.6,17600.0,8.0964,8.1041,8.0964,8.0964,17600.0
2005-12-13 13:45:00,10.6,10.61,10.6,10.6,10800.0,8.0964,8.1041,8.0964,8.0964,10800.0
2005-12-13 13:50:00,10.6,10.61,10.59,10.6,58800.0,8.0964,8.1041,8.0888,8.0964,58800.0
2005-12-13 13:55:00,10.6,10.6,10.6,10.6,17200.0,8.0964,8.0964,8.0964,8.0964,17200.0
2005-12-13 14:00:00,10.6,10.6,10.59,10.6,40400.0,8.0964,8.0964,8.0888,8.0964,40400.0
2005-12-13 14:05:00,10.6,10.61,10.6,10.6,35600.0,8.0964,8.1041,8.0964,8.0964,35600.0
2005-12-13 14:10:00,10.61,10.64,10.6,10.63,66800.0,8.1041,8.127,8.0964,8.1193,66800.0
2005-12-13 14:15:00,10.63,10.64,10.62,10.64,66000.0,8.1193,8.127,8.1117,8.127,66000.0
2005-12-13 14:20:00,10.65,10.72,10.63,10.68,223600.0,8.1346,8.1881,8.1193,8.1575,223600.0
2005-12-13 14:25:00,10.67,10.69,10.66,10.67,84400.0,8.1499,8.1652,8.1423,8.1499,84400.0
2005-12-13 14:30:00,10.67,10.68,10.65,10.66,87600.0,8.1499,8.1575,8.1346,8.1423,87600.0
2005-12-13 14:35:00,10.66,10.67,10.66,10.67,37600.0,8.1423,8.1499,8.1423,8.1499,37600.0
2005-12-13 14:40:00,10.67,10.69,10.67,10.68,128800.0,8.1499,8.1652,8.1499,8.1575,128800.0
2005-12-13 14:45:00,10.68,10.69,10.67,10.68,134400.0,8.1575,8.1652,8.1499,8.1575,134400.0
2005-12-13 14:50:00,10.68,10.69,10.67,10.69,86000.0,8.1575,8.1652,8.1499,8.1652,86000.0
2005-12-13 14:55:00,10.68,10.69,10.68,10.69,120400.0,8.1575,8.1652,8.1575,8.1652,120400.0
2005-12-13 15:00:00,10.68,10.69,10.66,10.67,108000.0,8.1575,8.1652,8.1423,8.1499,108000.0
2005-12-13 15:05:00,10.67,10.67,10.64,10.66,70400.0,8.1499,8.1499,8.127,8.1423,70400.0
2005-12-13 15:10:00,10.66,10.68,10.66,10.68,81600.0,8.1423,8.1575,8.1423,8.1575,81600.0
2005-12-13 15:15:00,10.68,10.68,10.66,10.67,106400.0,8.1575,8.1575,8.1423,8.1499,106400.0
2005-12-13 15:20:00,10.67,10.69,10.66,10.68,56400.0,8.1499,8.1652,8.1423,8.1575,56400.0
2005-12-13 15:25:00,10.68,10.69,10.67,10.68,45600.0,8.1575,8.1652,8.1499,8.1575,45600.0
2005-12-13 15:30:00,10.68,10.68,10.67,10.68,79600.0,8.1575,8.1575,8.1499,8.1575,79600.0
2005-12-13 15:35:00,10.67,10.69,10.67,10.68,65600.0,8.1499,8.1652,8.1499,8.1575,65600.0
2005-12-13 15:40:00,10.68,10.7,10.68,10.69,73200.0,8.1575,8.1728,8.1575,8.1652,73200.0
2005-12-13 15:45:00,10.69,10.69,10.69,10.69,38400.0,8.1652,8.1652,8.1652,8.1652,38400.0
2005-12-13 15:50:00,10.69,10.69,10.67,10.67,61600.0,8.1652,8.1652,8.1499,8.1499,61600.0
2005-12-13 15:55:00,10.67,10.69,10.67,10.68,73200.0,8.1499,8.1652,8.1499,8.1575,73200.0
2005-12-14 09:30:00,10.7,10.79,10.67,10.67,110800.0,8.1728,8.2416,8.1499,8.1499,110800.0
2005-12-14 09:35:00,10.68,10.85,10.68,10.78,76800.0,8.1575,8.2874,8.1575,8.2339,76800.0
2005-12-14 09:40:00,10.81,10.81,10.76,10.79,95600.0,8.2568,8.2568,8.2186,8.2416,95600.0
2005-12-14 09:45:00,10.8,10.8,10.76,10.77,31200.0,8.2492,8.2492,8.2186,8.2263,31200.0
2005-12-14 09:50:00,10.77,10.8,10.75,10.77,55600.0,8.2263,8.2492,8.211,8.2263,55600.0
2005-12-14 09:55:00,10.77,10.79,10.76,10.78,33600.0,8.2263,8.2416,8.2186,8.2339,33600.0
2005-12-14 10:00:00,10.78,10.79,10.77,10.78,38400.0,8.2339,8.2416,8.2263,8.2339,38400.0
2005-12-14 10:05:00,10.77,10.77,10.74,10.75,42800.0,8.2263,8.2263,8.2034,8.211,42800.0
2005-12-14 10:10:00,10.75,10.75,10.74,10.74,42000.0,8.211,8.211,8.2034,8.2034,42000.0
2005-12-14 10:15:00,10.74,10.75,10.74,10.74,15600.0,8.2034,8.211,8.2034,8.2034,15600.0
2005-12-14 10:20:00,10.74,10.75,10.74,10.75,10000.0,8.2034,8.211,8.2034,8.211,10000.0
2005-12-14 10:25:00,10.75,10.75,10.74,10.74,36000.0,8.211,8.211,8.2034,8.2034,36000.0
2005-12-14 10:30:00,10.74,10.75,10.72,10.75,50000.0,8.2034,8.211,8.1881,8.211,50000.0
2005-12-14 10:35:00,10.74,10.76,10.74,10.74,26400.0,8.2034,8.2186,8.2034,8.2034,26400.0
2005-12-14 10:40:00,10.73,10.74,10.73,10.73,9200.0,8.1957,8.2034,8.1957,8.1957,9200.0
2005-12-14 10:45:00,10.73,10.73,10.72,10.72,30800.0,8.1957,8.1957,8.1881,8.1881,30800.0
2005-12-14 10:50:00,10.72,10.72,10.72,10.72,39200.0,8.1881,8.1881,8.1881,8.1881,39200.0
2005-12-14 10:55:00,10.72,10.72,10.71,10.72,35600.0,8.1881,8.1881,8.1804,8.1881,35600.0
2005-12-14 11:00:00,10.72,10.72,10.69,10.69,11600.0,8.1881,8.1881,8.1652,8.1652,11600.0
2005-12-14 11:05:00,10.69,10.69,10.65,10.66,38000.0,8.1652,8.1652,8.1346,8.1423,38000.0
2005-12-14 11:10:00,10.67,10.69,10.67,10.67,18000.0,8.1499,8.1652,8.1499,8.1499,18000.0
2005-12-14 11:15:00,10.67,10.69,10.67,10.68,24000.0,8.1499,8.1652,8.1499,8.1575,24000.0
2005-12-14 11:20:00,10.68,10.7,10.68,10.7,13200.0,8.1575,8.1728,8.1575,8.1728,13200.0
2005-12-14 11:25:00,10.7,10.71,10.7,10.71,12000.0,8.1728,8.1804,8.1728,8.1804,12000.0
2005-12-14 11:30:00,10.71,10.71,10.69,10.69,28400.0,8.1804,8.1804,8.1652,8.1652,28400.0
2005-12-14 11:35:00,10.7,10.71,10.69,10.71,7600.0,8.1728,8.1804,8.1652,8.1804,7600.0
2005-12-14 11:40:00,10.7,10.77,10.7,10.71,20800.0,8.1728,8.2263,8.1728,8.1804,20800.0
2005-12-14 11:45:00,10.7,10.71,10.7,10.71,34400.0,8.1728,8.1804,8.1728,8.1804,34400.0
2005-12-14 11:50:00,10.71,10.74,10.71,10.73,60000.0,8.1804,8.2034,8.1804,8.1957,60000.0
2005-12-14 11:55:00,10.72,10.73,10.72,10.72,13600.0,8.1881,8.1957,8.1881,8.1881,13600.0
2005-12-14 12:00:00,10.72,10.73,10.71,10.71,82800.0,8.1881,8.1957,8.1804,8.1804,82800.0
2005-12-14 12:05:00,10.72,10.72,10.71,10.72,39600.0,8.1881,8.1881,8.1804,8.1881,39600.0
2005-12-14 12:10:00,10.71,10.72,10.71,10.71,6400.0,8.1804,8.1881,8.1804,8.1804,6400.0
2005-12-14 12:15:00,10.72,10.72,10.72,10.72,14400.0,8.1881,8.1881,8.1881,8.1881,14400.0
2005-12-14 12:20:00,10.72,10.73,10.72,10.72,56000.0,8.1881,8.1957,8.1881,8.1881,56000.0
2005-12-14 12:25:00,10.72,10.72,10.72,10.72,16400.0,8.1881,8.1881,8.1881,8.1881,16400.0
2005-12-14 12:30:00,10.72,10.72,10.72,10.72,16400.0,8.1881,8.1881,8.1881,8.1881,16400.0
2005-12-14 12:35:00,10.72,10.72,10.72,10.72,3600.0,8.1881,8.1881,8.1881,8.1881,3600.0
2005-12-14 12:40:00,10.72,10.72,10.71,10.72,17200.0,8.1881,8.1881,8.1804,8.1881,17200.0
2005-12-14 12:45:00,10.72,10.72,10.72,10.72,8400.0,8.1881,8.1881,8.1881,8.1881,8400.0
2005-12-14 12:50:00,10.72,10.72,10.72,10.72,13600.0,8.1881,8.1881,8.1881,8.1881,13600.0
2005-12-14 12:55:00,10.72,10.74,10.72,10.74,13200.0,8.1881,8.2034,8.1881,8.2034,13200.0
2005-12-14 13:00:00,10.74,10.75,10.74,10.74,13600.0,8.2034,8.211,8.2034,8.2034,13600.0
2005-12-14 13:05:00,10.74,10.75,10.74,10.75,14000.0,8.2034,8.211,8.2034,8.211,14000.0
2005-12-14 13:10:00,10.75,10.76,10.74,10.75,13600.0,8.211,8.2186,8.2034,8.211,13600.0
2005-12-14 13:15:00,10.75,10.75,10.74,10.74,4000.0,8.211,8.211,8.2034,8.2034,4000.0
2005-12-14 13:20:00,10.74,10.77,10.74,10.76,13200.0,8.2034,8.2263,8.2034,8.2186,13200.0
2005-12-14 13:25:00,10.76,10.77,10.75,10.75,11600.0,8.2186,8.2263,8.211,8.211,11600.0
2005-12-14 13:30:00,10.76,10.77,10.76,10.76,23200.0,8.2186,8.2263,8.2186,8.2186,23200.0
2005-12-14 13:35:00,10.76,10.77,10.76,10.77,9200.0,8.2186,8.2263,8.2186,8.2263,9200.0
2005-12-14 13:40:00,10.76,10.77,10.76,10.77,9600.0,8.2186,8.2263,8.2186,8.2263,9600.0
2005-12-14 13:45:00,10.77,10.77,10.76,10.76,14800.0,8.2263,8.2263,8.2186,8.2186,14800.0
2005-12-14 13:50:00,10.78,10.79,10.77,10.77,14400.0,8.2339,8.2416,8.2263,8.2263,14400.0
2005-12-14 13:55:00,10.78,10.78,10.77,10.78,13600.0,8.2339,8.2339,8.2263,8.2339,13600.0
2005-12-14 14:00:00,10.78,10.78,10.76,10.77,18400.0,8.2339,8.2339,8.2186,8.2263,18400.0
2005-12-14 14:05:00,10.77,10.79,10.77,10.78,18800.0,8.2263,8.2416,8.2263,8.2339,18800.0
2005-12-14 14:10:00,10.78,10.78,10.76,10.76,18400.0,8.2339,8.2339,8.2186,8.2186,18400.0
2005-12-14 14:15:00,10.75,10.76,10.74,10.74,27600.0,8.211,8.2186,8.2034,8.2034,27600.0
2005-12-14 14:20:00,10.74,10.76,10.74,10.74,22000.0,8.2034,8.2186,8.2034,8.2034,22000.0
2005-12-14 14:25:00,10.74,10.75,10.74,10.74,17200.0,8.2034,8.211,8.2034,8.2034,17200.0
2005-12-14 14:30:00,10.74,10.74,10.7,10.7,84800.0,8.2034,8.2034,8.1728,8.1728,84800.0
2005-12-14 14:35:00,10.71,10.71,10.71,10.71,15200.0,8.1804,8.1804,8.1804,8.1804,15200.0
2005-12-14 14:40:00,10.71,10.71,10.7,10.7,39200.0,8.1804,8.1804,8.1728,8.1728,39200.0
2005-12-14 14:45:00,10.7,10.71,10.69,10.7,26000.0,8.1728,8.1804,8.1652,8.1728,26000.0
2005-12-14 14:50:00,10.7,10.71,10.69,10.7,14400.0,8.1728,8.1804,8.1652,8.1728,14400.0
2005-12-14 14:55:00,10.71,10.72,10.69,10.71,28000.0,8.1804,8.1881,8.1652,8.1804,28000.0
2005-12-14 15:00:00,10.71,10.71,10.7,10.71,12800.0,8.1804,8.1804,8.1728,8.1804,12800.0
2005-12-14 15:05:00,10.71,10.72,10.7,10.7,18000.0,8.1804,8.1881,8.1728,8.1728,18000.0
2005-12-14 15:10:00,10.7,10.71,10.7,10.71,15200.0,8.1728,8.1804,8.1728,8.1804,15200.0
2005-12-14 15:15:00,10.71,10.72,10.71,10.71,12400.0,8.1804,8.1881,8.1804,8.1804,12400.0
2005-12-14 15:20:00,10.71,10.71,10.71,10.71,17200.0,8.1804,8.1804,8.1804,8.1804,17200.0
2005-12-14 15:25:00,10.7,10.71,10.7,10.71,22000.0,8.1728,8.1804,8.1728,8.1804,22000.0
2005-12-14 15:30:00,10.71,10.71,10.7,10.7,17200.0,8.1804,8.1804,8.1728,8.1728,17200.0
2005-12-14 15:35:00,10.7,10.7,10.7,10.7,21200.0,8.1728,8.1728,8.1728,8.1728,21200.0
2005-12-14 15:40:00,10.7,10.71,10.68,10.69,59600.0,8.1728,8.1804,8.1575,8.1652,59600.0
2005-12-14 15:45:00,10.69,10.7,10.69,10.7,51200.0,8.1652,8.1728,8.1652,8.1728,51200.0
2005-12-14 15:50:00,10.7,10.71,10.69,10.7,42800.0,8.1728,8.1804,8.1652,8.1728,42800.0
2005-12-14 15:55:00,10.71,10.71,10.7,10.7,81600.0,8.1804,8.1804,8.1728,8.1728,81600.0
2005-12-15 09:30:00,10.76,10.76,10.7,10.73,80000.0,8.2186,8.2186,8.1728,8.1957,80000.0
2005-12-15 09:35:00,10.74,10.76,10.7,10.72,16000.0,8.2034,8.2186,8.1728,8.1881,16000.0
2005-12-15 09:40:00,10.72,10.76,10.72,10.75,4800.0,8.1881,8.2186,8.1881,8.211,4800.0
2005-12-15 09:45:00,10.75,10.75,10.73,10.74,38000.0,8.211,8.211,8.1957,8.2034,38000.0
2005-12-15 09:50:00,10.74,10.76,10.73,10.74,26800.0,8.2034,8.2186,8.1957,8.2034,26800.0
2005-12-15 09:55:00,10.74,10.74,10.71,10.71,24000.0,8.2034,8.2034,8.1804,8.1804,24000.0
2005-12-15 10:00:00,10.72,10.74,10.71,10.72,39200.0,8.1881,8.2034,8.1804,8.1881,39200.0
2005-12-15 10:05:00,10.72,10.73,10.7,10.71,83600.0,8.1881,8.1957,8.1728,8.1804,83600.0
2005-12-15 10:10:00,10.7,10.7,10.62,10.63,134800.0,8.1728,8.1728,8.1117,8.1193,134800.0
2005-12-15 10:15:00,10.63,10.65,10.61,10.62,31600.0,8.1193,8.1346,8.1041,8.1117,31600.0
2005-12-15 10:20:00,10.61,10.68,10.61,10.67,33600.0,8.1041,8.1575,8.1041,8.1499,33600.0
2005-12-15 10:25:00,10.66,10.66,10.66,10.66,13200.0,8.1423,8.1423,8.1423,8.1423,13200.0
2005-12-15 10:30:00,10.67,10.67,10.64,10.64,45600.0,8.1499,8.1499,8.127,8.127,45600.0
2005-12-15 10:35:00,10.65,10.67,10.65,10.67,11200.0,8.1346,8.1499,8.1346,8.1499,11200.0
2005-12-15 10:40:00,10.67,10.68,10.66,10.68,16000.0,8.1499,8.1575,8.1423,8.1575,16000.0
2005-12-15 10:45:00,10.67,10.68,10.67,10.67,15600.0,8.1499,8.1575,8.1499,8.1499,15600.0
2005-12-15 10:50:00,10.67,10.68,10.66,10.67,12000.0,8.1499,8.1575,8.1423,8.1499,12000.0
2005-12-15 10:55:00,10.67,10.68,10.67,10.68,16800.0,8.1499,8.1575,8.1499,8.1575,16800.0
2005-12-15 11:00:00,10.67,10.68,10.67,10.67,24400.0,8.1499,8.1575,8.1499,8.1499,24400.0
2005-12-15 11:05:00,10.67,10.7,10.67,10.7,39200.0,8.1499,8.1728,8.1499,8.1728,39200.0
2005-12-15 11:10:00,10.69,10.71,10.69,10.69,8800.0,8.1652,8.1804,8.1652,8.1652,8800.0
2005-12-15 11:15:00,10.69,10.76,10.69,10.74,32400.0,8.1652,8.2186,8.1652,8.2034,32400.0
2005-12-15 11:20:00,10.74,10.76,10.71,10.72,48000.0,8.2034,8.2186,8.1804,8.1881,48000.0
2005-12-15 11:25:00,10.72,10.74,10.72,10.74,49200.0,8.1881,8.2034,8.1881,8.2034,49200.0
2005-12-15 11:30:00,10.74,10.74,10.72,10.72,10400.0,8.2034,8.2034,8.1881,8.1881,10400.0
2005-12-15 11:35:00,10.72,10.74,10.72,10.74,5600.0,8.1881,8.2034,8.1881,8.2034,5600.0
2005-12-15 11:40:00,10.72,10.73,10.71,10.72,6400.0,8.1881,8.1957,8.1804,8.1881,6400.0
2005-12-15 11:45:00,10.72,10.73,10.72,10.72,12000.0,8.1881,8.1957,8.1881,8.1881,12000.0
2005-12-15 11:50:00,10.72,10.75,10.72,10.75,26800.0,8.1881,8.211,8.1881,8.211,26800.0
2005-12-15 11:55:00,10.75,10.76,10.74,10.75,9200.0,8.211,8.2186,8.2034,8.211,9200.0
2005-12-15 12:00:00,10.75,10.79,10.75,10.77,32400.0,8.211,8.2416,8.211,8.2263,32400.0
2005-12-15 12:05:00,10.77,10.78,10.76,10.78,28400.0,8.2263,8.2339,8.2186,8.2339,28400.0
2005-12-15 12:10:00,10.77,10.77,10.76,10.76,14000.0,8.2263,8.2263,8.2186,8.2186,14000.0
2005-12-15 12:15:00,10.77,10.77,10.75,10.76,41600.0,8.2263,8.2263,8.211,8.2186,41600.0
2005-12-15 12:20:00,10.76,10.76,10.75,10.75,6800.0,8.2186,8.2186,8.211,8.211,6800.0
2005-12-15 12:25:00,10.75,10.75,10.74,10.75,14400.0,8.211,8.211,8.2034,8.211,14400.0
2005-12-15 12:30:00,10.75,10.75,10.74,10.74,8400.0,8.211,8.211,8.2034,8.2034,8400.0
2005-12-15 12:35:00,10.75,10.75,10.72,10.72,17600.0,8.211,8.211,8.1881,8.1881,17600.0
2005-12-15 12:40:00,10.72,10.75,10.72,10.74,13200.0,8.1881,8.211,8.1881,8.2034,13200.0
2005-12-15 12:45:00,10.74,10.76,10.74,10.76,10400.0,8.2034,8.2186,8.2034,8.2186,10400.0
2005-12-15 12:50:00,10.75,10.75,10.74,10.75,25200.0,8.211,8.211,8.2034,8.211,25200.0
2005-12-15 12:55:00,10.75,10.76,10.75,10.76,8000.0,8.211,8.2186,8.211,8.2186,8000.0
2005-12-15 13:00:00,10.75,10.75,10.75,10.75,8000.0,8.211,8.211,8.211,8.211,8000.0
2005-12-15 13:05:00,10.75,10.75,10.73,10.74,26400.0,8.211,8.211,8.1957,8.2034,26400.0
2005-12-15 13:10:00,10.73,10.73,10.72,10.72,2000.0,8.1957,8.1957,8.1881,8.1881,2000.0
2005-12-15 13:15:00,10.73,10.73,10.72,10.72,12000.0,8.1957,8.1957,8.1881,8.1881,12000.0
2005-12-15 13:20:00,10.72,10.72,10.72,10.72,19600.0,8.1881,8.1881,8.1881,8.1881,19600.0
2005-12-15 13:25:00,10.72,10.73,10.72,10.72,23200.0,8.1881,8.1957,8.1881,8.1881,23200.0
2005-12-15 13:30:00,10.72,10.72,10.72,10.72,6800.0,8.1881,8.1881,8.1881,8.1881,6800.0
2005-12-15 13:35:00,10.72,10.74,10.72,10.72,37600.0,8.1881,8.2034,8.1881,8.1881,37600.0
2005-12-15 13:40:00,10.72,10.73,10.72,10.72,10000.0,8.1881,8.1957,8.1881,8.1881,10000.0
2005-12-15 13:45:00,10.73,10.75,10.73,10.74,26000.0,8.1957,8.211,8.1957,8.2034,26000.0
2005-12-15 13:50:00,10.74,10.75,10.73,10.73,31200.0,8.2034,8.211,8.1957,8.1957,31200.0
2005-12-15 13:55:00,10.73,10.74,10.72,10.74,63600.0,8.1957,8.2034,8.1881,8.2034,63600.0
2005-12-15 14:00:00,10.74,10.76,10.74,10.74,14000.0,8.2034,8.2186,8.2034,8.2034,14000.0
2005-12-15 14:05:00,10.74,10.75,10.74,10.75,52400.0,8.2034,8.211,8.2034,8.211,52400.0
2005-12-15 14:10:00,10.75,10.76,10.75,10.75,10000.0,8.211,8.2186,8.211,8.211,10000.0
2005-12-15 14:15:00,10.76,10.77,10.75,10.76,22000.0,8.2186,8.2263,8.211,8.2186,22000.0
2005-12-15 14:20:00,10.76,10.79,10.76,10.77,74000.0,8.2186,8.2416,8.2186,8.2263,74000.0
2005-12-15 14:25:00,10.77,10.77,10.76,10.77,20000.0,8.2263,8.2263,8.2186,8.2263,20000.0
2005-12-15 14:30:00,10.77,10.77,10.76,10.77,52000.0,8.2263,8.2263,8.2186,8.2263,52000.0
2005-12-15 14:35:00,10.77,10.78,10.77,10.78,62800.0,8.2263,8.2339,8.2263,8.2339,62800.0
2005-12-15 14:40:00,10.78,10.78,10.78,10.78,3600.0,8.2339,8.2339,8.2339,8.2339,3600.0
2005-12-15 14:45:00,10.78,10.79,10.77,10.78,65200.0,8.2339,8.2416,8.2263,8.2339,65200.0
2005-12-15 14:50:00,10.78,10.78,10.78,10.78,29200.0,8.2339,8.2339,8.2339,8.2339,29200.0
2005-12-15 14:55:00,10.78,10.78,10.78,10.78,25200.0,8.2339,8.2339,8.2339,8.2339,25200.0
2005-12-15 15:00:00,10.78,10.78,10.78,10.78,20800.0,8.2339,8.2339,8.2339,8.2339,20800.0
2005-12-15 15:05:00,10.78,10.79,10.78,10.78,60400.0,8.2339,8.2416,8.2339,8.2339,60400.0
2005-12-15 15:10:00,10.78,10.78,10.77,10.78,99200.0,8.2339,8.2339,8.2263,8.2339,99200.0
2005-12-15 15:15:00,10.78,10.78,10.78,10.78,29200.0,8.2339,8.2339,8.2339,8.2339,29200.0
2005-12-15 15:20:00,10.78,10.8,10.78,10.78,42800.0,8.2339,8.2492,8.2339,8.2339,42800.0
2005-12-15 15:25:00,10.78,10.78,10.74,10.76,91200.0,8.2339,8.2339,8.2034,8.2186,91200.0
2005-12-15 15:30:00,10.76,10.77,10.75,10.75,18000.0,8.2186,8.2263,8.211,8.211,18000.0
2005-12-15 15:35:00,10.75,10.75,10.74,10.74,40800.0,8.211,8.211,8.2034,8.2034,40800.0
2005-12-15 15:40:00,10.74,10.76,10.74,10.76,24400.0,8.2034,8.2186,8.2034,8.2186,24400.0
2005-12-15 15:45:00,10.76,10.77,10.76,10.77,30800.0,8.2186,8.2263,8.2186,8.2263,30800.0
2005-12-15 15:50:00,10.77,10.77,10.75,10.76,54000.0,8.2263,8.2263,8.211,8.2186,54000.0
2005-12-15 15:55:00,10.76,10.77,10.76,10.76,71200.0,8.2186,8.2263,8.2186,8.2186,71200.0
2005-12-16 09:30:00,10.74,10.77,10.7,10.7,5974000.0,8.2034,8.2263,8.1728,8.1728,5974000.0
2005-12-16 09:35:00,10.72,10.76,10.71,10.74,36000.0,8.1881,8.2186,8.1804,8.2034,36000.0
2005-12-16 09:40:00,10.74,10.74,10.65,10.68,74800.0,8.2034,8.2034,8.1346,8.1575,74800.0
2005-12-16 09:45:00,10.68,10.7,10.65,10.65,96400.0,8.1575,8.1728,8.1346,8.1346,96400.0
2005-12-16 09:50:00,10.66,10.66,10.64,10.64,61200.0,8.1423,8.1423,8.127,8.127,61200.0
2005-12-16 09:55:00,10.64,10.7,10.64,10.69,39200.0,8.127,8.1728,8.127,8.1652,39200.0
2005-12-16 10:00:00,10.68,10.68,10.65,10.65,25600.0,8.1575,8.1575,8.1346,8.1346,25600.0
2005-12-16 10:05:00,10.65,10.65,10.64,10.65,48000.0,8.1346,8.1346,8.127,8.1346,48000.0
2005-12-16 10:10:00,10.65,10.68,10.65,10.67,26000.0,8.1346,8.1575,8.1346,8.1499,26000.0
2005-12-16 10:15:00,10.66,10.67,10.65,10.65,34800.0,8.1423,8.1499,8.1346,8.1346,34800.0
2005-12-16 10:20:00,10.65,10.66,10.64,10.65,26000.0,8.1346,8.1423,8.127,8.1346,26000.0
2005-12-16 10:25:00,10.65,10.65,10.63,10.64,10400.0,8.1346,8.1346,8.1193,8.127,10400.0
2005-12-16 10:30:00,10.63,10.63,10.61,10.62,14800.0,8.1193,8.1193,8.1041,8.1117,14800.0
2005-12-16 10:35:00,10.61,10.64,10.6,10.64,45600.0,8.1041,8.127,8.0964,8.127,45600.0
2005-12-16 10:40:00,10.64,10.65,10.62,10.62,36000.0,8.127,8.1346,8.1117,8.1117,36000.0
2005-12-16 10:45:00,10.62,10.62,10.59,10.59,48400.0,8.1117,8.1117,8.0888,8.0888,48400.0
2005-12-16 10:50:00,10.59,10.6,10.59,10.59,21200.0,8.0888,8.0964,8.0888,8.0888,21200.0
2005-12-16 10:55:00,10.59,10.59,10.56,10.56,32800.0,8.0888,8.0888,8.0659,8.0659,32800.0
2005-12-16 11:00:00,10.56,10.57,10.55,10.56,40800.0,8.0659,8.0735,8.0582,8.0659,40800.0
2005-12-16 11:05:00,10.56,10.58,10.55,10.56,52000.0,8.0659,8.0812,8.0582,8.0659,52000.0
2005-12-16 11:10:00,10.56,10.58,10.56,10.57,52400.0,8.0659,8.0812,8.0659,8.0735,52400.0
2005-12-16 11:15:00,10.58,10.58,10.55,10.56,102800.0,8.0812,8.0812,8.0582,8.0659,102800.0
2005-12-16 11:20:00,10.56,10.61,10.56,10.61,31200.0,8.0659,8.1041,8.0659,8.1041,31200.0
2005-12-16 11:25:00,10.61,10.61,10.6,10.61,37600.0,8.1041,8.1041,8.0964,8.1041,37600.0
2005-12-16 11:30:00,10.62,10.62,10.6,10.61,14400.0,8.1117,8.1117,8.0964,8.1041,14400.0
2005-12-16 11:35:00,10.61,10.65,10.61,10.61,33600.0,8.1041,8.1346,8.1041,8.1041,33600.0
2005-12-16 11:40:00,10.61,10.65,10.61,10.65,38400.0,8.1041,8.1346,8.1041,8.1346,38400.0
2005-12-16 11:45:00,10.66,10.66,10.62,10.64,38800.0,8.1423,8.1423,8.1117,8.127,38800.0
2005-12-16 11:50:00,10.64,10.65,10.63,10.64,20400.0,8.127,8.1346,8.1193,8.127,20400.0
2005-12-16 11:55:00,10.64,10.67,10.56,10.67,651200.0,8.127,8.1499,8.0659,8.1499,651200.0
2005-12-16 12:00:00,10.67,10.67,10.66,10.67,24800.0,8.1499,8.1499,8.1423,8.1499,24800.0
2005-12-16 12:05:00,10.67,10.69,10.67,10.68,20400.0,8.1499,8.1652,8.1499,8.1575,20400.0
2005-12-16 12:10:00,10.68,10.7,10.68,10.7,27200.0,8.1575,8.1728,8.1575,8.1728,27200.0
2005-12-16 12:15:00,10.7,10.71,10.69,10.71,19600.0,8.1728,8.1804,8.1652,8.1804,19600.0
2005-12-16 12:20:00,10.71,10.71,10.7,10.7,12800.0,8.1804,8.1804,8.1728,8.1728,12800.0
2005-12-16 12:25:00,10.7,10.71,10.7,10.7,15200.0,8.1728,8.1804,8.1728,8.1728,15200.0
2005-12-16 12:30:00,10.7,10.72,10.7,10.7,19600.0,8.1728,8.1881,8.1728,8.1728,19600.0
2005-12-16 12:35:00,10.71,10.73,10.71,10.72,36400.0,8.1804,8.1957,8.1804,8.1881,36400.0
2005-12-16 12:40:00,10.73,10.73,10.71,10.71,16800.0,8.1957,8.1957,8.1804,8.1804,16800.0
2005-12-16 12:45:00,10.71,10.71,10.71,10.71,18000.0,8.1804,8.1804,8.1804,8.1804,18000.0
2005-12-16 12:50:00,10.71,10.71,10.7,10.71,13600.0,8.1804,8.1804,8.1728,8.1804,13600.0
2005-12-16 12:55:00,10.71,10.71,10.68,10.69,13200.0,8.1804,8.1804,8.1575,8.1652,13200.0
2005-12-16 13:00:00,10.69,10.7,10.69,10.7,5200.0,8.1652,8.1728,8.1652,8.1728,5200.0
2005-12-16 13:05:00,10.69,10.7,10.69,10.7,9600.0,8.1652,8.1728,8.1652,8.1728,9600.0
2005-12-16 13:10:00,10.7,10.7,10.69,10.69,6000.0,8.1728,8.1728,8.1652,8.1652,6000.0
2005-12-16 13:15:00,10.69,10.7,10.69,10.69,18800.0,8.1652,8.1728,8.1652,8.1652,18800.0
2005-12-16 13:20:00,10.69,10.7,10.69,10.7,15200.0,8.1652,8.1728,8.1652,8.1728,15200.0
2005-12-16 13:25:00,10.7,10.71,10.7,10.7,22000.0,8.1728,8.1804,8.1728,8.1728,22000.0
2005-12-16 13:30:00,10.7,10.7,10.69,10.69,7600.0,8.1728,8.1728,8.1652,8.1652,7600.0
2005-12-16 13:35:00,10.7,10.71,10.7,10.7,52000.0,8.1728,8.1804,8.1728,8.1728,52000.0
2005-12-16 13:40:00,10.7,10.71,10.7,10.7,5600.0,8.1728,8.1804,8.1728,8.1728,5600.0
2005-12-16 13:45:00,10.7,10.71,10.7,10.71,9600.0,8.1728,8.1804,8.1728,8.1804,9600.0
2005-12-16 13:50:00,10.71,10.71,10.7,10.71,8000.0,8.1804,8.1804,8.1728,8.1804,8000.0
2005-12-16 13:55:00,10.71,10.71,10.7,10.71,5600.0,8.1804,8.1804,8.1728,8.1804,5600.0
2005-12-16 14:00:00,10.71,10.71,10.7,10.7,8800.0,8.1804,8.1804,8.1728,8.1728,8800.0
2005-12-16 14:05:00,10.7,10.7,10.7,10.7,6800.0,8.1728,8.1728,8.1728,8.1728,6800.0
2005-12-16 14:10:00,10.69,10.71,10.69,10.7,24000.0,8.1652,8.1804,8.1652,8.1728,24000.0
2005-12-16 14:15:00,10.7,10.7,10.69,10.69,12800.0,8.1728,8.1728,8.1652,8.1652,12800.0
2005-12-16 14:20:00,10.69,10.7,10.69,10.69,10000.0,8.1652,8.1728,8.1652,8.1652,10000.0
2005-12-16 14:25:00,10.69,10.69,10.68,10.68,16400.0,8.1652,8.1652,8.1575,8.1575,16400.0
2005-12-16 14:30:00,10.67,10.67,10.66,10.66,17600.0,8.1499,8.1499,8.1423,8.1423,17600.0
2005-12-16 14:35:00,10.66,10.68,10.66,10.68,46000.0,8.1423,8.1575,8.1423,8.1575,46000.0
2005-12-16 14:40:00,10.68,10.68,10.66,10.67,199600.0,8.1575,8.1575,8.1423,8.1499,199600.0
2005-12-16 14:45:00,10.67,10.68,10.67,10.68,19600.0,8.1499,8.1575,8.1499,8.1575,19600.0
2005-12-16 14:50:00,10.68,10.69,10.68,10.68,27600.0,8.1575,8.1652,8.1575,8.1575,27600.0
2005-12-16 14:55:00,10.68,10.68,10.66,10.66,53200.0,8.1575,8.1575,8.1423,8.1423,53200.0
2005-12-16 15:00:00,10.66,10.68,10.65,10.67,42000.0,8.1423,8.1575,8.1346,8.1499,42000.0
2005-12-16 15:05:00,10.67,10.69,10.67,10.68,28000.0,8.1499,8.1652,8.1499,8.1575,28000.0
2005-12-16 15:10:00,10.68,10.69,10.68,10.69,18800.0,8.1575,8.1652,8.1575,8.1652,18800.0
2005-12-16 15:15:00,10.68,10.69,10.67,10.68,47200.0,8.1575,8.1652,8.1499,8.1575,47200.0
2005-12-16 15:20:00,10.68,10.69,10.67,10.69,36000.0,8.1575,8.1652,8.1499,8.1652,36000.0
2005-12-16 15:25:00,10.69,10.71,10.69,10.71,35600.0,8.1652,8.1804,8.1652,8.1804,35600.0
2005-12-16 15:30:00,10.71,10.72,10.68,10.71,62400.0,8.1804,8.1881,8.1575,8.1804,62400.0
2005-12-16 15:35:00,10.71,10.72,10.7,10.7,45200.0,8.1804,8.1881,8.1728,8.1728,45200.0
2005-12-16 15:40:00,10.7,10.7,10.69,10.69,26800.0,8.1728,8.1728,8.1652,8.1652,26800.0
2005-12-16 15:45:00,10.69,10.71,10.69,10.7,29600.0,8.1652,8.1804,8.1652,8.1728,29600.0
2005-12-16 15:50:00,10.7,10.7,10.67,10.67,86800.0,8.1728,8.1728,8.1499,8.1499,86800.0
2005-12-16 15:55:00,10.67,10.68,10.65,10.66,391200.0,8.1499,8.1575,8.1346,8.1423,391200.0
2005-12-19 09:30:00,10.64,10.85,10.63,10.83,157600.0,8.127,8.2874,8.1193,8.2721,157600.0
2005-12-19 09:35:00,10.83,10.83,10.72,10.72,48800.0,8.2721,8.2721,8.1881,8.1881,48800.0
2005-12-19 09:40:00,10.71,10.75,10.71,10.71,17200.0,8.1804,8.211,8.1804,8.1804,17200.0
2005-12-19 09:45:00,10.72,10.74,10.66,10.72,75200.0,8.1881,8.2034,8.1423,8.1881,75200.0
2005-12-19 09:50:00,10.72,10.72,10.7,10.71,16800.0,8.1881,8.1881,8.1728,8.1804,16800.0
2005-12-19 09:55:00,10.71,10.73,10.71,10.72,14000.0,8.1804,8.1957,8.1804,8.1881,14000.0
2005-12-19 10:00:00,10.72,10.74,10.71,10.74,15600.0,8.1881,8.2034,8.1804,8.2034,15600.0
2005-12-19 10:05:00,10.73,10.73,10.71,10.72,10000.0,8.1957,8.1957,8.1804,8.1881,10000.0
2005-12-19 10:10:00,10.72,10.73,10.72,10.72,12800.0,8.1881,8.1957,8.1881,8.1881,12800.0
2005-12-19 10:15:00,10.72,10.77,10.71,10.77,92800.0,8.1881,8.2263,8.1804,8.2263,92800.0
2005-12-19 10:20:00,10.76,10.76,10.74,10.74,40400.0,8.2186,8.2186,8.2034,8.2034,40400.0
2005-12-19 10:25:00,10.74,10.76,10.74,10.75,10800.0,8.2034,8.2186,8.2034,8.211,10800.0
2005-12-19 10:30:00,10.75,10.77,10.75,10.77,21200.0,8.211,8.2263,8.211,8.2263,21200.0
2005-12-19 10:35:00,10.77,10.77,10.77,10.77,13600.0,8.2263,8.2263,8.2263,8.2263,13600.0
2005-12-19 10:40:00,10.77,10.77,10.74,10.74,32800.0,8.2263,8.2263,8.2034,8.2034,32800.0
2005-12-19 10:45:00,10.75,10.77,10.72,10.72,65200.0,8.211,8.2263,8.1881,8.1881,65200.0
2005-12-19 10:50:00,10.71,10.73,10.7,10.7,22000.0,8.1804,8.1957,8.1728,8.1728,22000.0
2005-12-19 10:55:00,10.71,10.72,10.71,10.72,11600.0,8.1804,8.1881,8.1804,8.1881,11600.0
2005-12-19 11:00:00,10.72,10.72,10.72,10.72,7600.0,8.1881,8.1881,8.1881,8.1881,7600.0
2005-12-19 11:05:00,10.72,10.72,10.7,10.7,18800.0,8.1881,8.1881,8.1728,8.1728,18800.0
2005-12-19 11:10:00,10.7,10.7,10.67,10.68,22000.0,8.1728,8.1728,8.1499,8.1575,22000.0
2005-12-19 11:15:00,10.68,10.7,10.68,10.7,8800.0,8.1575,8.1728,8.1575,8.1728,8800.0
2005-12-19 11:20:00,10.7,10.7,10.69,10.69,9600.0,8.1728,8.1728,8.1652,8.1652,9600.0
2005-12-19 11:25:00,10.7,10.7,10.69,10.7,14000.0,8.1728,8.1728,8.1652,8.1728,14000.0
2005-12-19 11:30:00,10.7,10.71,10.69,10.69,24000.0,8.1728,8.1804,8.1652,8.1652,24000.0
2005-12-19 11:35:00,10.7,10.7,10.69,10.7,10400.0,8.1728,8.1728,8.1652,8.1728,10400.0
2005-12-19 11:40:00,10.7,10.7,10.67,10.67,32400.0,8.1728,8.1728,8.1499,8.1499,32400.0
2005-12-19 11:45:00,10.67,10.68,10.66,10.66,12400.0,8.1499,8.1575,8.1423,8.1423,12400.0
2005-12-19 11:50:00,10.67,10.67,10.66,10.66,20800.0,8.1499,8.1499,8.1423,8.1423,20800.0
2005-12-19 11:55:00,10.66,10.67,10.65,10.67,14000.0,8.1423,8.1499,8.1346,8.1499,14000.0
2005-12-19 12:00:00,10.67,10.68,10.67,10.68,16000.0,8.1499,8.1575,8.1499,8.1575,16000.0
2005-12-19 12:05:00,10.68,10.69,10.68,10.68,17600.0,8.1575,8.1652,8.1575,8.1575,17600.0
2005-12-19 12:10:00,10.68,10.69,10.68,10.69,8800.0,8.1575,8.1652,8.1575,8.1652,8800.0
2005-12-19 12:15:00,10.69,10.7,10.69,10.69,8800.0,8.1652,8.1728,8.1652,8.1652,8800.0
2005-12-19 12:20:00,10.69,10.69,10.69,10.69,10400.0,8.1652,8.1652,8.1652,8.1652,10400.0
2005-12-19 12:25:00,10.69,10.7,10.69,10.69,8800.0,8.1652,8.1728,8.1652,8.1652,8800.0
2005-12-19 12:30:00,10.68,10.69,10.68,10.68,14000.0,8.1575,8.1652,8.1575,8.1575,14000.0
2005-12-19 12:35:00,10.68,10.68,10.66,10.66,31200.0,8.1575,8.1575,8.1423,8.1423,31200.0
2005-12-19 12:40:00,10.66,10.67,10.65,10.66,16800.0,8.1423,8.1499,8.1346,8.1423,16800.0
2005-12-19 12:45:00,10.66,10.68,10.66,10.68,7200.0,8.1423,8.1575,8.1423,8.1575,7200.0
2005-12-19 12:50:00,10.68,10.68,10.67,10.68,14000.0,8.1575,8.1575,8.1499,8.1575,14000.0
2005-12-19 12:55:00,10.68,10.69,10.68,10.69,14000.0,8.1575,8.1652,8.1575,8.1652,14000.0
2005-12-19 13:00:00,10.69,10.7,10.67,10.69,22400.0,8.1652,8.1728,8.1499,8.1652,22400.0
2005-12-19 13:05:00,10.69,10.69,10.66,10.66,23600.0,8.1652,8.1652,8.1423,8.1423,23600.0
2005-12-19 13:10:00,10.66,10.66,10.65,10.65,14000.0,8.1423,8.1423,8.1346,8.1346,14000.0
2005-12-19 13:15:00,10.65,10.65,10.63,10.64,27200.0,8.1346,8.1346,8.1193,8.127,27200.0
2005-12-19 13:20:00,10.64,10.65,10.64,10.65,17600.0,8.127,8.1346,8.127,8.1346,17600.0
2005-12-19 13:25:00,10.66,10.66,10.64,10.65,23600.0,8.1423,8.1423,8.127,8.1346,23600.0
2005-12-19 13:30:00,10.65,10.66,10.63,10.63,16400.0,8.1346,8.1423,8.1193,8.1193,16400.0
2005-12-19 13:35:00,10.64,10.65,10.63,10.65,7200.0,8.127,8.1346,8.1193,8.1346,7200.0
2005-12-19 13:40:00,10.65,10.65,10.63,10.63,8800.0,8.1346,8.1346,8.1193,8.1193,8800.0
2005-12-19 13:45:00,10.64,10.65,10.62,10.63,30400.0,8.127,8.1346,8.1117,8.1193,30400.0
2005-12-19 13:50:00,10.63,10.64,10.62,10.64,22400.0,8.1193,8.127,8.1117,8.127,22400.0
2005-12-19 13:55:00,10.64,10.65,10.62,10.63,25200.0,8.127,8.1346,8.1117,8.1193,25200.0
2005-12-19 14:00:00,10.63,10.63,10.61,10.61,24000.0,8.1193,8.1193,8.1041,8.1041,24000.0
2005-12-19 14:05:00,10.61,10.63,10.61,10.62,10000.0,8.1041,8.1193,8.1041,8.1117,10000.0
2005-12-19 14:10:00,10.62,10.63,10.62,10.63,7200.0,8.1117,8.1193,8.1117,8.1193,7200.0
2005-12-19 14:15:00,10.63,10.63,10.6,10.61,21600.0,8.1193,8.1193,8.0964,8.1041,21600.0
2005-12-19 14:20:00,10.61,10.63,10.61,10.63,9600.0,8.1041,8.1193,8.1041,8.1193,9600.0
2005-12-19 14:25:00,10.63,10.63,10.6,10.6,14400.0,8.1193,8.1193,8.0964,8.0964,14400.0
2005-12-19 14:30:00,10.6,10.62,10.59,10.62,26400.0,8.0964,8.1117,8.0888,8.1117,26400.0
2005-12-19 14:35:00,10.62,10.63,10.61,10.61,18400.0,8.1117,8.1193,8.1041,8.1041,18400.0
2005-12-19 14:40:00,10.61,10.62,10.61,10.62,11600.0,8.1041,8.1117,8.1041,8.1117,11600.0
2005-12-19 14:45:00,10.62,10.62,10.62,10.62,4800.0,8.1117,8.1117,8.1117,8.1117,4800.0
2005-12-19 14:50:00,10.62,10.62,10.61,10.61,16800.0,8.1117,8.1117,8.1041,8.1041,16800.0
2005-12-19 14:55:00,10.61,10.61,10.6,10.61,45600.0,8.1041,8.1041,8.0964,8.1041,45600.0
2005-12-19 15:00:00,10.61,10.61,10.59,10.59,31600.0,8.1041,8.1041,8.0888,8.0888,31600.0
2005-12-19 15:05:00,10.59,10.62,10.59,10.6,47600.0,8.0888,8.1117,8.0888,8.0964,47600.0
2005-12-19 15:10:00,10.6,10.61,10.59,10.6,32800.0,8.0964,8.1041,8.0888,8.0964,32800.0
2005-12-19 15:15:00,10.6,10.6,10.58,10.59,32000.0,8.0964,8.0964,8.0812,8.0888,32000.0
2005-12-19 15:20:00,10.59,10.61,10.59,10.61,30400.0,8.0888,8.1041,8.0888,8.1041,30400.0
2005-12-19 15:25:00,10.61,10.61,10.58,10.59,30400.0,8.1041,8.1041,8.0812,8.0888,30400.0
2005-12-19 15:30:00,10.58,10.6,10.57,10.59,35200.0,8.0812,8.0964,8.0735,8.0888,35200.0
2005-12-19 15:35:00,10.59,10.6,10.58,10.59,45200.0,8.0888,8.0964,8.0812,8.0888,45200.0
2005-12-19 15:40:00,10.59,10.59,10.58,10.58,34400.0,8.0888,8.0888,8.0812,8.0812,34400.0
2005-12-19 15:45:00,10.57,10.58,10.57,10.57,41200.0,8.0735,8.0812,8.0735,8.0735,41200.0
2005-12-19 15:50:00,10.57,10.6,10.56,10.56,88400.0,8.0735,8.0964,8.0659,8.0659,88400.0
2005-12-19 15:55:00,10.56,10.56,10.54,10.55,106400.0,8.0659,8.0659,8.0506,8.0582,106400.0
2005-12-20 09:30:00,10.53,10.59,10.45,10.45,94000.0,8.043,8.0888,7.9819,7.9819,94000.0
2005-12-20 09:35:00,10.46,10.51,10.45,10.51,21200.0,7.9895,8.0277,7.9819,8.0277,21200.0
2005-12-20 09:40:00,10.52,10.52,10.47,10.47,93600.0,8.0353,8.0353,7.9971,7.9971,93600.0
2005-12-20 09:45:00,10.49,10.49,10.45,10.46,44800.0,8.0124,8.0124,7.9819,7.9895,44800.0
2005-12-20 09:50:00,10.45,10.46,10.44,10.46,15600.0,7.9819,7.9895,7.9742,7.9895,15600.0
2005-12-20 09:55:00,10.45,10.5,10.45,10.48,10800.0,7.9819,8.02,7.9819,8.0048,10800.0
2005-12-20 10:00:00,10.49,10.49,10.45,10.46,19600.0,8.0124,8.0124,7.9819,7.9895,19600.0
2005-12-20 10:05:00,10.47,10.49,10.46,10.49,36000.0,7.9971,8.0124,7.9895,8.0124,36000.0
2005-12-20 10:10:00,10.49,10.49,10.48,10.49,16400.0,8.0124,8.0124,8.0048,8.0124,16400.0
2005-12-20 10:15:00,10.49,10.52,10.48,10.5,48400.0,8.0124,8.0353,8.0048,8.02,48400.0
2005-12-20 10:20:00,10.5,10.51,10.49,10.5,13600.0,8.02,8.0277,8.0124,8.02,13600.0
2005-12-20 10:25:00,10.51,10.53,10.5,10.51,9600.0,8.0277,8.043,8.02,8.0277,9600.0
2005-12-20 10:30:00,10.51,10.53,10.51,10.53,17200.0,8.0277,8.043,8.0277,8.043,17200.0
2005-12-20 10:35:00,10.52,10.53,10.49,10.51,19200.0,8.0353,8.043,8.0124,8.0277,19200.0
2005-12-20 10:40:00,10.5,10.5,10.48,10.49,34000.0,8.02,8.02,8.0048,8.0124,34000.0
2005-12-20 10:45:00,10.49,10.49,10.47,10.47,5600.0,8.0124,8.0124,7.9971,7.9971,5600.0
2005-12-20 10:50:00,10.47,10.5,10.47,10.49,14800.0,7.9971,8.02,7.9971,8.0124,14800.0
2005-12-20 10:55:00,10.49,10.51,10.49,10.49,14400.0,8.0124,8.0277,8.0124,8.0124,14400.0
2005-12-20 11:00:00,10.5,10.51,10.46,10.48,13600.0,8.02,8.0277,7.9895,8.0048,13600.0
2005-12-20 11:05:00,10.49,10.49,10.48,10.48,20000.0,8.0124,8.0124,8.0048,8.0048,20000.0
2005-12-20 11:10:00,10.49,10.5,10.49,10.49,8800.0,8.0124,8.02,8.0124,8.0124,8800.0
2005-12-20 11:15:00,10.5,10.5,10.48,10.49,12400.0,8.02,8.02,8.0048,8.0124,12400.0
2005-12-20 11:20:00,10.49,10.51,10.49,10.51,18400.0,8.0124,8.0277,8.0124,8.0277,18400.0
2005-12-20 11:25:00,10.51,10.51,10.47,10.49,18800.0,8.0277,8.0277,7.9971,8.0124,18800.0
2005-12-20 11:30:00,10.49,10.49,10.47,10.47,8400.0,8.0124,8.0124,7.9971,7.9971,8400.0
2005-12-20 11:35:00,10.47,10.48,10.47,10.47,24800.0,7.9971,8.0048,7.9971,7.9971,24800.0
2005-12-20 11:40:00,10.46,10.46,10.44,10.45,8800.0,7.9895,7.9895,7.9742,7.9819,8800.0
2005-12-20 11:45:00,10.45,10.45,10.43,10.44,17200.0,7.9819,7.9819,7.9666,7.9742,17200.0
2005-12-20 11:50:00,10.44,10.44,10.43,10.43,18000.0,7.9742,7.9742,7.9666,7.9666,18000.0
2005-12-20 11:55:00,10.44,10.44,10.42,10.43,32000.0,7.9742,7.9742,7.9589,7.9666,32000.0
2005-12-20 12:00:00,10.43,10.44,10.43,10.44,24000.0,7.9666,7.9742,7.9666,7.9742,24000.0
2005-12-20 12:05:00,10.43,10.47,10.43,10.46,27600.0,7.9666,7.9971,7.9666,7.9895,27600.0
2005-12-20 12:10:00,10.45,10.47,10.45,10.47,14400.0,7.9819,7.9971,7.9819,7.9971,14400.0
2005-12-20 12:15:00,10.47,10.47,10.47,10.47,24800.0,7.9971,7.9971,7.9971,7.9971,24800.0
2005-12-20 12:20:00,10.47,10.49,10.47,10.48,18800.0,7.9971,8.0124,7.9971,8.0048,18800.0
2005-12-20 12:25:00,10.48,10.49,10.47,10.49,9600.0,8.0048,8.0124,7.9971,8.0124,9600.0
2005-12-20 12:30:00,10.48,10.48,10.47,10.47,9600.0,8.0048,8.0048,7.9971,7.9971,9600.0
2005-12-20 12:35:00,10.47,10.47,10.46,10.46,5600.0,7.9971,7.9971,7.9895,7.9895,5600.0
2005-12-20 12:40:00,10.46,10.46,10.45,10.46,22800.0,7.9895,7.9895,7.9819,7.9895,22800.0
2005-12-20 12:45:00,10.46,10.46,10.43,10.43,16000.0,7.9895,7.9895,7.9666,7.9666,16000.0
2005-12-20 12:50:00,10.44,10.46,10.44,10.46,10800.0,7.9742,7.9895,7.9742,7.9895,10800.0
2005-12-20 12:55:00,10.46,10.48,10.46,10.48,9200.0,7.9895,8.0048,7.9895,8.0048,9200.0
2005-12-20 13:00:00,10.47,10.48,10.47,10.47,12400.0,7.9971,8.0048,7.9971,7.9971,12400.0
2005-12-20 13:05:00,10.47,10.47,10.47,10.47,15600.0,7.9971,7.9971,7.9971,7.9971,15600.0
2005-12-20 13:10:00,10.47,10.47,10.46,10.47,5200.0,7.9971,7.9971,7.9895,7.9971,5200.0
2005-12-20 13:15:00,10.47,10.47,10.47,10.47,7600.0,7.9971,7.9971,7.9971,7.9971,7600.0
2005-12-20 13:20:00,10.47,10.48,10.47,10.48,19600.0,7.9971,8.0048,7.9971,8.0048,19600.0
2005-12-20 13:25:00,10.48,10.51,10.48,10.51,49600.0,8.0048,8.0277,8.0048,8.0277,49600.0
2005-12-20 13:30:00,10.51,10.52,10.51,10.52,14800.0,8.0277,8.0353,8.0277,8.0353,14800.0
2005-12-20 13:35:00,10.51,10.53,10.51,10.53,91200.0,8.0277,8.043,8.0277,8.043,91200.0
2005-12-20 13:40:00,10.52,10.54,10.52,10.53,76400.0,8.0353,8.0506,8.0353,8.043,76400.0
2005-12-20 13:45:00,10.53,10.53,10.52,10.53,14000.0,8.043,8.043,8.0353,8.043,14000.0
2005-12-20 13:50:00,10.53,10.53,10.5,10.51,26000.0,8.043,8.043,8.02,8.0277,26000.0
2005-12-20 13:55:00,10.51,10.51,10.49,10.49,9600.0,8.0277,8.0277,8.0124,8.0124,9600.0
2005-12-20 14:00:00,10.5,10.5,10.46,10.47,24400.0,8.02,8.02,7.9895,7.9971,24400.0
2005-12-20 14:05:00,10.47,10.47,10.47,10.47,7600.0,7.9971,7.9971,7.9971,7.9971,7600.0
2005-12-20 14:10:00,10.47,10.47,10.47,10.47,15200.0,7.9971,7.9971,7.9971,7.9971,15200.0
2005-12-20 14:15:00,10.47,10.49,10.47,10.49,8400.0,7.9971,8.0124,7.9971,8.0124,8400.0
2005-12-20 14:20:00,10.48,10.5,10.48,10.49,12800.0,8.0048,8.02,8.0048,8.0124,12800.0
2005-12-20 14:25:00,10.48,10.48,10.47,10.47,34800.0,8.0048,8.0048,7.9971,7.9971,34800.0
2005-12-20 14:30:00,10.47,10.5,10.47,10.49,62400.0,7.9971,8.02,7.9971,8.0124,62400.0
2005-12-20 14:35:00,10.49,10.49,10.48,10.48,11600.0,8.0124,8.0124,8.0048,8.0048,11600.0
2005-12-20 14:40:00,10.49,10.5,10.49,10.49,37200.0,8.0124,8.02,8.0124,8.0124,37200.0
2005-12-20 14:45:00,10.49,10.49,10.48,10.49,23600.0,8.0124,8.0124,8.0048,8.0124,23600.0
2005-12-20 14:50:00,10.48,10.48,10.47,10.47,29600.0,8.0048,8.0048,7.9971,7.9971,29600.0
2005-12-20 14:55:00,10.48,10.48,10.47,10.47,30000.0,8.0048,8.0048,7.9971,7.9971,30000.0
2005-12-20 15:00:00,10.47,10.48,10.47,10.47,36400.0,7.9971,8.0048,7.9971,7.9971,36400.0
2005-12-20 15:05:00,10.47,10.47,10.47,10.47,37600.0,7.9971,7.9971,7.9971,7.9971,37600.0
2005-12-20 15:10:00,10.47,10.5,10.45,10.46,40400.0,7.9971,8.02,7.9819,7.9895,40400.0
2005-12-20 15:15:00,10.45,10.47,10.45,10.47,214800.0,7.9819,7.9971,7.9819,7.9971,214800.0
2005-12-20 15:20:00,10.47,10.49,10.47,10.49,44400.0,7.9971,8.0124,7.9971,8.0124,44400.0
2005-12-20 15:25:00,10.49,10.49,10.45,10.46,42800.0,8.0124,8.0124,7.9819,7.9895,42800.0
2005-12-20 15:30:00,10.45,10.47,10.45,10.47,27600.0,7.9819,7.9971,7.9819,7.9971,27600.0
2005-12-20 15:35:00,10.47,10.5,10.47,10.47,189200.0,7.9971,8.02,7.9971,7.9971,189200.0
2005-12-20 15:40:00,10.47,10.47,10.47,10.47,34800.0,7.9971,7.9971,7.9971,7.9971,34800.0
2005-12-20 15:45:00,10.47,10.48,10.47,10.47,45600.0,7.9971,8.0048,7.9971,7.9971,45600.0
2005-12-20 15:50:00,10.47,10.49,10.47,10.47,74400.0,7.9971,8.0124,7.9971,7.9971,74400.0
2005-12-20 15:55:00,10.48,10.49,10.47,10.49,77600.0,8.0048,8.0124,7.9971,8.0124,77600.0
2005-12-21 09:30:00,10.51,10.57,10.51,10.57,71200.0,8.0277,8.0735,8.0277,8.0735,71200.0
2005-12-21 09:35:00,10.58,10.59,10.57,10.57,23600.0,8.0812,8.0888,8.0735,8.0735,23600.0
2005-12-21 09:40:00,10.58,10.58,10.56,10.58,90800.0,8.0812,8.0812,8.0659,8.0812,90800.0
2005-12-21 09:45:00,10.59,10.62,10.59,10.61,106800.0,8.0888,8.1117,8.0888,8.1041,106800.0
2005-12-21 09:50:00,10.61,10.61,10.6,10.6,10800.0,8.1041,8.1041,8.0964,8.0964,10800.0
2005-12-21 09:55:00,10.62,10.64,10.61,10.62,52800.0,8.1117,8.127,8.1041,8.1117,52800.0
2005-12-21 10:00:00,10.63,10.66,10.62,10.64,34800.0,8.1193,8.1423,8.1117,8.127,34800.0
2005-12-21 10:05:00,10.66,10.66,10.65,10.65,16000.0,8.1423,8.1423,8.1346,8.1346,16000.0
2005-12-21 10:10:00,10.65,10.68,10.65,10.67,16000.0,8.1346,8.1575,8.1346,8.1499,16000.0
2005-12-21 10:15:00,10.67,10.7,10.67,10.7,53600.0,8.1499,8.1728,8.1499,8.1728,53600.0
2005-12-21 10:20:00,10.7,10.74,10.7,10.74,43600.0,8.1728,8.2034,8.1728,8.2034,43600.0
2005-12-21 10:25:00,10.74,10.77,10.74,10.75,50800.0,8.2034,8.2263,8.2034,8.211,50800.0
2005-12-21 10:30:00,10.75,10.78,10.72,10.72,71200.0,8.211,8.2339,8.1881,8.1881,71200.0
2005-12-21 10:35:00,10.71,10.75,10.71,10.75,27600.0,8.1804,8.211,8.1804,8.211,27600.0
2005-12-21 10:40:00,10.76,10.76,10.74,10.75,21200.0,8.2186,8.2186,8.2034,8.211,21200.0
2005-12-21 10:45:00,10.75,10.77,10.74,10.74,60800.0,8.211,8.2263,8.2034,8.2034,60800.0
2005-12-21 10:50:00,10.75,10.76,10.74,10.75,17600.0,8.211,8.2186,8.2034,8.211,17600.0
2005-12-21 10:55:00,10.75,10.76,10.75,10.76,90800.0,8.211,8.2186,8.211,8.2186,90800.0
2005-12-21 11:00:00,10.76,10.76,10.75,10.76,27600.0,8.2186,8.2186,8.211,8.2186,27600.0
2005-12-21 11:05:00,10.76,10.77,10.76,10.77,29600.0,8.2186,8.2263,8.2186,8.2263,29600.0
2005-12-21 11:10:00,10.77,10.77,10.77,10.77,18400.0,8.2263,8.2263,8.2263,8.2263,18400.0
2005-12-21 11:15:00,10.77,10.77,10.77,10.77,11600.0,8.2263,8.2263,8.2263,8.2263,11600.0
2005-12-21 11:20:00,10.77,10.77,10.7,10.71,137200.0,8.2263,8.2263,8.1728,8.1804,137200.0
2005-12-21 11:25:00,10.71,10.74,10.71,10.74,104400.0,8.1804,8.2034,8.1804,8.2034,104400.0
2005-12-21 11:30:00,10.74,10.75,10.73,10.74,52800.0,8.2034,8.211,8.1957,8.2034,52800.0
2005-12-21 11:35:00,10.74,10.76,10.74,10.75,33200.0,8.2034,8.2186,8.2034,8.211,33200.0
2005-12-21 11:40:00,10.75,10.75,10.74,10.75,65200.0,8.211,8.211,8.2034,8.211,65200.0
2005-12-21 11:45:00,10.75,10.76,10.74,10.75,54800.0,8.211,8.2186,8.2034,8.211,54800.0
2005-12-21 11:50:00,10.75,10.75,10.75,10.75,22400.0,8.211,8.211,8.211,8.211,22400.0
2005-12-21 11:55:00,10.75,10.75,10.75,10.75,14400.0,8.211,8.211,8.211,8.211,14400.0
2005-12-21 12:00:00,10.75,10.76,10.74,10.76,19200.0,8.211,8.2186,8.2034,8.2186,19200.0
2005-12-21 12:05:00,10.75,10.77,10.75,10.77,23200.0,8.211,8.2263,8.211,8.2263,23200.0
2005-12-21 12:10:00,10.77,10.77,10.76,10.77,10400.0,8.2263,8.2263,8.2186,8.2263,10400.0
2005-12-21 12:15:00,10.76,10.78,10.76,10.77,26000.0,8.2186,8.2339,8.2186,8.2263,26000.0
2005-12-21 12:20:00,10.77,10.77,10.76,10.77,29200.0,8.2263,8.2263,8.2186,8.2263,29200.0
2005-12-21 12:25:00,10.77,10.77,10.76,10.77,22400.0,8.2263,8.2263,8.2186,8.2263,22400.0
2005-12-21 12:30:00,10.77,10.78,10.76,10.77,20400.0,8.2263,8.2339,8.2186,8.2263,20400.0
2005-12-21 12:35:00,10.77,10.78,10.77,10.77,12400.0,8.2263,8.2339,8.2263,8.2263,12400.0
2005-12-21 12:40:00,10.77,10.79,10.76,10.77,54000.0,8.2263,8.2416,8.2186,8.2263,54000.0
2005-12-21 12:45:00,10.77,10.77,10.75,10.76,16400.0,8.2263,8.2263,8.211,8.2186,16400.0
2005-12-21 12:50:00,10.76,10.76,10.73,10.73,42400.0,8.2186,8.2186,8.1957,8.1957,42400.0
2005-12-21 12:55:00,10.73,10.74,10.73,10.74,17600.0,8.1957,8.2034,8.1957,8.2034,17600.0
2005-12-21 13:00:00,10.75,10.75,10.73,10.73,29600.0,8.211,8.211,8.1957,8.1957,29600.0
2005-12-21 13:05:00,10.74,10.74,10.73,10.74,17200.0,8.2034,8.2034,8.1957,8.2034,17200.0
2005-12-21 13:10:00,10.74,10.75,10.74,10.75,18800.0,8.2034,8.211,8.2034,8.211,18800.0
2005-12-21 13:15:00,10.75,10.76,10.75,10.75,7200.0,8.211,8.2186,8.211,8.211,7200.0
2005-12-21 13:20:00,10.75,10.76,10.74,10.74,26800.0,8.211,8.2186,8.2034,8.2034,26800.0
2005-12-21 13:25:00,10.74,10.75,10.72,10.72,40000.0,8.2034,8.211,8.1881,8.1881,40000.0
2005-12-21 13:30:00,10.73,10.74,10.69,10.7,90000.0,8.1957,8.2034,8.1652,8.1728,90000.0
2005-12-21 13:35:00,10.7,10.74,10.7,10.74,19600.0,8.1728,8.2034,8.1728,8.2034,19600.0
2005-12-21 13:40:00,10.73,10.74,10.72,10.72,10400.0,8.1957,8.2034,8.1881,8.1881,10400.0
2005-12-21 13:45:00,10.73,10.75,10.73,10.74,18800.0,8.1957,8.211,8.1957,8.2034,18800.0
2005-12-21 13:50:00,10.75,10.75,10.73,10.73,8400.0,8.211,8.211,8.1957,8.1957,8400.0
2005-12-21 13:55:00,10.74,10.74,10.73,10.74,16800.0,8.2034,8.2034,8.1957,8.2034,16800.0
2005-12-21 14:00:00,10.73,10.73,10.72,10.73,24800.0,8.1957,8.1957,8.1881,8.1957,24800.0
2005-12-21 14:05:00,10.73,10.73,10.73,10.73,4000.0,8.1957,8.1957,8.1957,8.1957,4000.0
2005-12-21 14:10:00,10.73,10.73,10.72,10.72,18400.0,8.1957,8.1957,8.1881,8.1881,18400.0
2005-12-21 14:15:00,10.72,10.73,10.72,10.73,24000.0,8.1881,8.1957,8.1881,8.1957,24000.0
2005-12-21 14:20:00,10.74,10.74,10.73,10.74,35200.0,8.2034,8.2034,8.1957,8.2034,35200.0
2005-12-21 14:25:00,10.73,10.74,10.73,10.73,8000.0,8.1957,8.2034,8.1957,8.1957,8000.0
2005-12-21 14:30:00,10.73,10.73,10.72,10.72,18800.0,8.1957,8.1957,8.1881,8.1881,18800.0
2005-12-21 14:35:00,10.72,10.73,10.72,10.72,24800.0,8.1881,8.1957,8.1881,8.1881,24800.0
2005-12-21 14:40:00,10.72,10.73,10.72,10.73,50000.0,8.1881,8.1957,8.1881,8.1957,50000.0
2005-12-21 14:45:00,10.73,10.73,10.71,10.72,28400.0,8.1957,8.1957,8.1804,8.1881,28400.0
2005-12-21 14:50:00,10.72,10.73,10.71,10.73,28800.0,8.1881,8.1957,8.1804,8.1957,28800.0
2005-12-21 14:55:00,10.72,10.72,10.71,10.72,28800.0,8.1881,8.1881,8.1804,8.1881,28800.0
2005-12-21 15:00:00,10.72,10.72,10.71,10.72,49200.0,8.1881,8.1881,8.1804,8.1881,49200.0
2005-12-21 15:05:00,10.72,10.73,10.71,10.73,112000.0,8.1881,8.1957,8.1804,8.1957,112000.0
2005-12-21 15:10:00,10.73,10.74,10.72,10.74,45600.0,8.1957,8.2034,8.1881,8.2034,45600.0
2005-12-21 15:15:00,10.74,10.74,10.74,10.74,49600.0,8.2034,8.2034,8.2034,8.2034,49600.0
2005-12-21 15:20:00,10.74,10.75,10.74,10.75,62400.0,8.2034,8.211,8.2034,8.211,62400.0
2005-12-21 15:25:00,10.75,10.75,10.75,10.75,62800.0,8.211,8.211,8.211,8.211,62800.0
2005-12-21 15:30:00,10.75,10.75,10.74,10.75,106000.0,8.211,8.211,8.2034,8.211,106000.0
2005-12-21 15:35:00,10.75,10.75,10.74,10.74,105600.0,8.211,8.211,8.2034,8.2034,105600.0
2005-12-21 15:40:00,10.74,10.75,10.72,10.72,90800.0,8.2034,8.211,8.1881,8.1881,90800.0
2005-12-21 15:45:00,10.72,10.75,10.72,10.74,87200.0,8.1881,8.211,8.1881,8.2034,87200.0
2005-12-21 15:50:00,10.74,10.74,10.73,10.73,77600.0,8.2034,8.2034,8.1957,8.1957,77600.0
2005-12-21 15:55:00,10.73,10.73,10.72,10.72,118800.0,8.1957,8.1957,8.1881,8.1881,118800.0
2005-12-22 09:30:00,10.6,10.62,10.54,10.59,156000.0,8.0964,8.1117,8.0506,8.0888,156000.0
2005-12-22 09:35:00,10.6,10.8,10.59,10.71,138000.0,8.0964,8.2492,8.0888,8.1804,138000.0
2005-12-22 09:40:00,10.69,10.69,10.67,10.68,18400.0,8.1652,8.1652,8.1499,8.1575,18400.0
2005-12-22 09:45:00,10.64,10.66,10.63,10.65,176400.0,8.127,8.1423,8.1193,8.1346,176400.0
2005-12-22 09:50:00,10.63,10.67,10.62,10.62,42000.0,8.1193,8.1499,8.1117,8.1117,42000.0
2005-12-22 09:55:00,10.63,10.63,10.55,10.55,76000.0,8.1193,8.1193,8.0582,8.0582,76000.0
2005-12-22 10:00:00,10.56,10.6,10.56,10.6,39200.0,8.0659,8.0964,8.0659,8.0964,39200.0
2005-12-22 10:05:00,10.6,10.61,10.59,10.61,61200.0,8.0964,8.1041,8.0888,8.1041,61200.0
2005-12-22 10:10:00,10.6,10.61,10.56,10.56,60400.0,8.0964,8.1041,8.0659,8.0659,60400.0
2005-12-22 10:15:00,10.56,10.58,10.54,10.55,48000.0,8.0659,8.0812,8.0506,8.0582,48000.0
2005-12-22 10:20:00,10.54,10.55,10.48,10.51,82000.0,8.0506,8.0582,8.0048,8.0277,82000.0
2005-12-22 10:25:00,10.5,10.53,10.49,10.49,77200.0,8.02,8.043,8.0124,8.0124,77200.0
2005-12-22 10:30:00,10.49,10.53,10.48,10.53,26400.0,8.0124,8.043,8.0048,8.043,26400.0
2005-12-22 10:35:00,10.53,10.58,10.51,10.54,66800.0,8.043,8.0812,8.0277,8.0506,66800.0
2005-12-22 10:40:00,10.53,10.56,10.53,10.56,46800.0,8.043,8.0659,8.043,8.0659,46800.0
2005-12-22 10:45:00,10.56,10.56,10.5,10.5,31200.0,8.0659,8.0659,8.02,8.02,31200.0
2005-12-22 10:50:00,10.51,10.55,10.51,10.55,76000.0,8.0277,8.0582,8.0277,8.0582,76000.0
2005-12-22 10:55:00,10.55,10.55,10.5,10.5,48800.0,8.0582,8.0582,8.02,8.02,48800.0
2005-12-22 11:00:00,10.5,10.51,10.48,10.49,27600.0,8.02,8.0277,8.0048,8.0124,27600.0
2005-12-22 11:05:00,10.49,10.49,10.47,10.49,28400.0,8.0124,8.0124,7.9971,8.0124,28400.0
2005-12-22 11:10:00,10.49,10.49,10.45,10.45,62400.0,8.0124,8.0124,7.9819,7.9819,62400.0
2005-12-22 11:15:00,10.46,10.46,10.41,10.44,94000.0,7.9895,7.9895,7.9513,7.9742,94000.0
2005-12-22 11:20:00,10.45,10.47,10.43,10.44,47200.0,7.9819,7.9971,7.9666,7.9742,47200.0
2005-12-22 11:25:00,10.44,10.45,10.43,10.43,44400.0,7.9742,7.9819,7.9666,7.9666,44400.0
2005-12-22 11:30:00,10.43,10.44,10.42,10.42,34800.0,7.9666,7.9742,7.9589,7.9589,34800.0
2005-12-22 11:35:00,10.42,10.43,10.4,10.41,51600.0,7.9589,7.9666,7.9437,7.9513,51600.0
2005-12-22 11:40:00,10.41,10.41,10.39,10.39,49600.0,7.9513,7.9513,7.936,7.936,49600.0
2005-12-22 11:45:00,10.39,10.41,10.39,10.4,26000.0,7.936,7.9513,7.936,7.9437,26000.0
2005-12-22 11:50:00,10.39,10.43,10.39,10.42,22000.0,7.936,7.9666,7.936,7.9589,22000.0
2005-12-22 11:55:00,10.42,10.43,10.38,10.38,72000.0,7.9589,7.9666,7.9284,7.9284,72000.0
2005-12-22 12:00:00,10.38,10.42,10.38,10.39,51200.0,7.9284,7.9589,7.9284,7.936,51200.0
2005-12-22 12:05:00,10.4,10.41,10.39,10.4,30400.0,7.9437,7.9513,7.936,7.9437,30400.0
2005-12-22 12:10:00,10.41,10.43,10.41,10.42,50800.0,7.9513,7.9666,7.9513,7.9589,50800.0
2005-12-22 12:15:00,10.42,10.43,10.41,10.42,35200.0,7.9589,7.9666,7.9513,7.9589,35200.0
2005-12-22 12:20:00,10.42,10.45,10.42,10.45,66400.0,7.9589,7.9819,7.9589,7.9819,66400.0
2005-12-22 12:25:00,10.45,10.45,10.42,10.44,53600.0,7.9819,7.9819,7.9589,7.9742,53600.0
2005-12-22 12:30:00,10.43,10.43,10.41,10.42,47200.0,7.9666,7.9666,7.9513,7.9589,47200.0
2005-12-22 12:35:00,10.42,10.44,10.42,10.44,37200.0,7.9589,7.9742,7.9589,7.9742,37200.0
2005-12-22 12:40:00,10.44,10.46,10.43,10.44,39600.0,7.9742,7.9895,7.9666,7.9742,39600.0
2005-12-22 12:45:00,10.43,10.45,10.42,10.43,62000.0,7.9666,7.9819,7.9589,7.9666,62000.0
2005-12-22 12:50:00,10.42,10.43,10.42,10.42,8400.0,7.9589,7.9666,7.9589,7.9589,8400.0
2005-12-22 12:55:00,10.43,10.44,10.43,10.43,8400.0,7.9666,7.9742,7.9666,7.9666,8400.0
2005-12-22 13:00:00,10.43,10.45,10.43,10.43,7600.0,7.9666,7.9819,7.9666,7.9666,7600.0
2005-12-22 13:05:00,10.44,10.44,10.43,10.43,2000.0,7.9742,7.9742,7.9666,7.9666,2000.0
2005-12-22 13:10:00,10.43,10.45,10.43,10.45,17600.0,7.9666,7.9819,7.9666,7.9819,17600.0
2005-12-22 13:15:00,10.44,10.46,10.44,10.45,11600.0,7.9742,7.9895,7.9742,7.9819,11600.0
2005-12-22 13:20:00,10.45,10.46,10.44,10.44,44400.0,7.9819,7.9895,7.9742,7.9742,44400.0
2005-12-22 13:25:00,10.44,10.45,10.43,10.45,10800.0,7.9742,7.9819,7.9666,7.9819,10800.0
2005-12-22 13:30:00,10.45,10.45,10.44,10.45,18800.0,7.9819,7.9819,7.9742,7.9819,18800.0
2005-12-22 13:35:00,10.44,10.46,10.44,10.46,36800.0,7.9742,7.9895,7.9742,7.9895,36800.0
2005-12-22 13:40:00,10.46,10.47,10.45,10.47,80800.0,7.9895,7.9971,7.9819,7.9971,80800.0
2005-12-22 13:45:00,10.46,10.47,10.45,10.45,40400.0,7.9895,7.9971,7.9819,7.9819,40400.0
2005-12-22 13:50:00,10.45,10.46,10.44,10.46,20000.0,7.9819,7.9895,7.9742,7.9895,20000.0
2005-12-22 13:55:00,10.46,10.48,10.44,10.44,29600.0,7.9895,8.0048,7.9742,7.9742,29600.0
2005-12-22 14:00:00,10.44,10.45,10.43,10.44,35200.0,7.9742,7.9819,7.9666,7.9742,35200.0
2005-12-22 14:05:00,10.44,10.44,10.42,10.42,35600.0,7.9742,7.9742,7.9589,7.9589,35600.0
2005-12-22 14:10:00,10.42,10.43,10.42,10.43,14000.0,7.9589,7.9666,7.9589,7.9666,14000.0
2005-12-22 14:15:00,10.43,10.43,10.42,10.42,45600.0,7.9666,7.9666,7.9589,7.9589,45600.0
2005-12-22 14:20:00,10.42,10.42,10.42,10.42,55600.0,7.9589,7.9589,7.9589,7.9589,55600.0
2005-12-22 14:25:00,10.42,10.42,10.42,10.42,23600.0,7.9589,7.9589,7.9589,7.9589,23600.0
2005-12-22 14:30:00,10.42,10.44,10.41,10.43,164800.0,7.9589,7.9742,7.9513,7.9666,164800.0
2005-12-22 14:35:00,10.43,10.44,10.43,10.43,87600.0,7.9666,7.9742,7.9666,7.9666,87600.0
2005-12-22 14:40:00,10.43,10.45,10.41,10.45,177600.0,7.9666,7.9819,7.9513,7.9819,177600.0
2005-12-22 14:45:00,10.45,10.45,10.43,10.45,107200.0,7.9819,7.9819,7.9666,7.9819,107200.0
2005-12-22 14:50:00,10.45,10.46,10.42,10.44,121200.0,7.9819,7.9895,7.9589,7.9742,121200.0
2005-12-22 14:55:00,10.43,10.46,10.43,10.46,37200.0,7.9666,7.9895,7.9666,7.9895,37200.0
2005-12-22 15:00:00,10.46,10.46,10.44,10.44,329600.0,7.9895,7.9895,7.9742,7.9742,329600.0
2005-12-22 15:05:00,10.44,10.48,10.44,10.47,125200.0,7.9742,8.0048,7.9742,7.9971,125200.0
2005-12-22 15:10:00,10.47,10.47,10.45,10.46,44000.0,7.9971,7.9971,7.9819,7.9895,44000.0
2005-12-22 15:15:00,10.46,10.47,10.44,10.45,29600.0,7.9895,7.9971,7.9742,7.9819,29600.0
2005-12-22 15:20:00,10.45,10.46,10.45,10.45,40800.0,7.9819,7.9895,7.9819,7.9819,40800.0
2005-12-22 15:25:00,10.45,10.45,10.44,10.45,38400.0,7.9819,7.9819,7.9742,7.9819,38400.0
2005-12-22 15:30:00,10.45,10.45,10.45,10.45,45200.0,7.9819,7.9819,7.9819,7.9819,45200.0
2005-12-22 15:35:00,10.45,10.46,10.44,10.44,172800.0,7.9819,7.9895,7.9742,7.9742,172800.0
2005-12-22 15:40:00,10.44,10.46,10.44,10.45,61600.0,7.9742,7.9895,7.9742,7.9819,61600.0
2005-12-22 15:45:00,10.45,10.45,10.44,10.44,182000.0,7.9819,7.9819,7.9742,7.9742,182000.0
2005-12-22 15:50:00,10.44,10.45,10.44,10.44,176800.0,7.9742,7.9819,7.9742,7.9742,176800.0
2005-12-22 15:55:00,10.44,10.45,10.43,10.45,152400.0,7.9742,7.9819,7.9666,7.9819,152400.0
2005-12-23 09:30:00,10.49,10.49,10.42,10.42,115200.0,8.0124,8.0124,7.9589,7.9589,115200.0
2005-12-23 09:35:00,10.42,10.47,10.42,10.44,17600.0,7.9589,7.9971,7.9589,7.9742,17600.0
2005-12-23 09:40:00,10.44,10.45,10.44,10.44,25200.0,7.9742,7.9819,7.9742,7.9742,25200.0
2005-12-23 09:45:00,10.44,10.47,10.44,10.47,28000.0,7.9742,7.9971,7.9742,7.9971,28000.0
2005-12-23 09:50:00,10.47,10.47,10.45,10.46,18800.0,7.9971,7.9971,7.9819,7.9895,18800.0
2005-12-23 09:55:00,10.46,10.47,10.45,10.46,63600.0,7.9895,7.9971,7.9819,7.9895,63600.0
2005-12-23 10:00:00,10.46,10.46,10.45,10.46,55600.0,7.9895,7.9895,7.9819,7.9895,55600.0
2005-12-23 10:05:00,10.46,10.46,10.44,10.44,25200.0,7.9895,7.9895,7.9742,7.9742,25200.0
2005-12-23 10:10:00,10.44,10.46,10.44,10.46,32400.0,7.9742,7.9895,7.9742,7.9895,32400.0
2005-12-23 10:15:00,10.46,10.47,10.46,10.46,14800.0,7.9895,7.9971,7.9895,7.9895,14800.0
2005-12-23 10:20:00,10.46,10.47,10.45,10.47,13200.0,7.9895,7.9971,7.9819,7.9971,13200.0
2005-12-23 10:25:00,10.46,10.46,10.44,10.44,12800.0,7.9895,7.9895,7.9742,7.9742,12800.0
2005-12-23 10:30:00,10.43,10.43,10.41,10.41,18400.0,7.9666,7.9666,7.9513,7.9513,18400.0
2005-12-23 10:35:00,10.41,10.42,10.4,10.4,35200.0,7.9513,7.9589,7.9437,7.9437,35200.0
2005-12-23 10:40:00,10.39,10.39,10.35,10.37,71200.0,7.936,7.936,7.9055,7.9208,71200.0
2005-12-23 10:45:00,10.37,10.38,10.34,10.35,78400.0,7.9208,7.9284,7.8978,7.9055,78400.0
2005-12-23 10:50:00,10.34,10.37,10.34,10.35,29200.0,7.8978,7.9208,7.8978,7.9055,29200.0
2005-12-23 10:55:00,10.36,10.38,10.36,10.38,38000.0,7.9131,7.9284,7.9131,7.9284,38000.0
2005-12-23 11:00:00,10.37,10.38,10.36,10.37,16000.0,7.9208,7.9284,7.9131,7.9208,16000.0
2005-12-23 11:05:00,10.37,10.38,10.37,10.37,19200.0,7.9208,7.9284,7.9208,7.9208,19200.0
2005-12-23 11:10:00,10.37,10.37,10.36,10.37,9200.0,7.9208,7.9208,7.9131,7.9208,9200.0
2005-12-23 11:15:00,10.36,10.37,10.36,10.37,8800.0,7.9131,7.9208,7.9131,7.9208,8800.0
2005-12-23 11:20:00,10.37,10.37,10.37,10.37,12000.0,7.9208,7.9208,7.9208,7.9208,12000.0
2005-12-23 11:25:00,10.37,10.37,10.36,10.36,12000.0,7.9208,7.9208,7.9131,7.9131,12000.0
2005-12-23 11:30:00,10.36,10.37,10.36,10.37,12800.0,7.9131,7.9208,7.9131,7.9208,12800.0
2005-12-23 11:35:00,10.37,10.37,10.37,10.37,5600.0,7.9208,7.9208,7.9208,7.9208,5600.0
2005-12-23 11:40:00,10.37,10.38,10.37,10.38,13600.0,7.9208,7.9284,7.9208,7.9284,13600.0
2005-12-23 11:45:00,10.38,10.39,10.38,10.38,8400.0,7.9284,7.936,7.9284,7.9284,8400.0
2005-12-23 11:50:00,10.38,10.42,10.38,10.4,15600.0,7.9284,7.9589,7.9284,7.9437,15600.0
2005-12-23 11:55:00,10.4,10.41,10.4,10.41,3600.0,7.9437,7.9513,7.9437,7.9513,3600.0
2005-12-23 12:00:00,10.41,10.41,10.39,10.39,17600.0,7.9513,7.9513,7.936,7.936,17600.0
2005-12-23 12:05:00,10.39,10.39,10.38,10.38,2800.0,7.936,7.936,7.9284,7.9284,2800.0
2005-12-23 12:10:00,10.38,10.39,10.38,10.38,13600.0,7.9284,7.936,7.9284,7.9284,13600.0
2005-12-23 12:15:00,10.38,10.38,10.34,10.34,30000.0,7.9284,7.9284,7.8978,7.8978,30000.0
2005-12-23 12:20:00,10.34,10.34,10.33,10.33,8800.0,7.8978,7.8978,7.8902,7.8902,8800.0
2005-12-23 12:25:00,10.33,10.34,10.33,10.34,14000.0,7.8902,7.8978,7.8902,7.8978,14000.0
2005-12-23 12:30:00,10.33,10.34,10.33,10.34,12000.0,7.8902,7.8978,7.8902,7.8978,12000.0
2005-12-23 12:35:00,10.34,10.34,10.34,10.34,12800.0,7.8978,7.8978,7.8978,7.8978,12800.0
2005-12-23 12:40:00,10.34,10.34,10.33,10.33,19600.0,7.8978,7.8978,7.8902,7.8902,19600.0
2005-12-23 12:45:00,10.33,10.33,10.33,10.33,9200.0,7.8902,7.8902,7.8902,7.8902,9200.0
2005-12-23 12:50:00,10.33,10.34,10.33,10.34,12800.0,7.8902,7.8978,7.8902,7.8978,12800.0
2005-12-23 12:55:00,10.33,10.35,10.33,10.35,41200.0,7.8902,7.9055,7.8902,7.9055,41200.0
2005-12-23 13:00:00,10.34,10.34,10.33,10.33,16400.0,7.8978,7.8978,7.8902,7.8902,16400.0
2005-12-23 13:05:00,10.33,10.33,10.32,10.32,21600.0,7.8902,7.8902,7.8826,7.8826,21600.0
2005-12-23 13:10:00,10.32,10.33,10.32,10.32,13200.0,7.8826,7.8902,7.8826,7.8826,13200.0
2005-12-23 13:15:00,10.32,10.32,10.32,10.32,8000.0,7.8826,7.8826,7.8826,7.8826,8000.0
2005-12-23 13:20:00,10.32,10.33,10.32,10.33,19600.0,7.8826,7.8902,7.8826,7.8902,19600.0
2005-12-23 13:25:00,10.33,10.34,10.33,10.33,24400.0,7.8902,7.8978,7.8902,7.8902,24400.0
2005-12-23 13:30:00,10.33,10.33,10.32,10.33,15200.0,7.8902,7.8902,7.8826,7.8902,15200.0
2005-12-23 13:35:00,10.33,10.33,10.32,10.33,16000.0,7.8902,7.8902,7.8826,7.8902,16000.0
2005-12-23 13:40:00,10.32,10.33,10.32,10.33,12800.0,7.8826,7.8902,7.8826,7.8902,12800.0
2005-12-23 13:45:00,10.33,10.33,10.32,10.32,20400.0,7.8902,7.8902,7.8826,7.8826,20400.0
2005-12-23 13:50:00,10.32,10.33,10.31,10.31,57200.0,7.8826,7.8902,7.8749,7.8749,57200.0
2005-12-23 13:55:00,10.31,10.31,10.3,10.3,28000.0,7.8749,7.8749,7.8673,7.8673,28000.0
2005-12-23 14:00:00,10.3,10.31,10.29,10.3,61200.0,7.8673,7.8749,7.8596,7.8673,61200.0
2005-12-23 14:05:00,10.3,10.3,10.3,10.3,32400.0,7.8673,7.8673,7.8673,7.8673,32400.0
2005-12-23 14:10:00,10.3,10.3,10.29,10.3,34400.0,7.8673,7.8673,7.8596,7.8673,34400.0
2005-12-23 14:15:00,10.3,10.31,10.29,10.3,60800.0,7.8673,7.8749,7.8596,7.8673,60800.0
2005-12-23 14:20:00,10.3,10.32,10.3,10.31,34800.0,7.8673,7.8826,7.8673,7.8749,34800.0
2005-12-23 14:25:00,10.32,10.34,10.31,10.34,32400.0,7.8826,7.8978,7.8749,7.8978,32400.0
2005-12-23 14:30:00,10.34,10.34,10.33,10.34,25600.0,7.8978,7.8978,7.8902,7.8978,25600.0
2005-12-23 14:35:00,10.34,10.34,10.32,10.33,54400.0,7.8978,7.8978,7.8826,7.8902,54400.0
2005-12-23 14:40:00,10.33,10.33,10.31,10.31,31200.0,7.8902,7.8902,7.8749,7.8749,31200.0
2005-12-23 14:45:00,10.31,10.31,10.3,10.3,65600.0,7.8749,7.8749,7.8673,7.8673,65600.0
2005-12-23 14:50:00,10.3,10.31,10.3,10.3,40800.0,7.8673,7.8749,7.8673,7.8673,40800.0
2005-12-23 14:55:00,10.3,10.3,10.29,10.3,48000.0,7.8673,7.8673,7.8596,7.8673,48000.0
2005-12-23 15:00:00,10.3,10.31,10.3,10.31,24400.0,7.8673,7.8749,7.8673,7.8749,24400.0
2005-12-23 15:05:00,10.31,10.31,10.31,10.31,39600.0,7.8749,7.8749,7.8749,7.8749,39600.0
2005-12-23 15:10:00,10.31,10.33,10.31,10.33,62000.0,7.8749,7.8902,7.8749,7.8902,62000.0
2005-12-23 15:15:00,10.33,10.33,10.32,10.32,38000.0,7.8902,7.8902,7.8826,7.8826,38000.0
2005-12-23 15:20:00,10.32,10.32,10.31,10.32,25200.0,7.8826,7.8826,7.8749,7.8826,25200.0
2005-12-23 15:25:00,10.32,10.32,10.32,10.32,22000.0,7.8826,7.8826,7.8826,7.8826,22000.0
2005-12-23 15:30:00,10.32,10.32,10.31,10.32,47200.0,7.8826,7.8826,7.8749,7.8826,47200.0
2005-12-23 15:35:00,10.32,10.32,10.31,10.31,39600.0,7.8826,7.8826,7.8749,7.8749,39600.0
2005-12-23 15:40:00,10.31,10.33,10.31,10.32,34000.0,7.8749,7.8902,7.8749,7.8826,34000.0
2005-12-23 15:45:00,10.32,10.33,10.32,10.32,35200.0,7.8826,7.8902,7.8826,7.8826,35200.0
2005-12-23 15:50:00,10.32,10.32,10.32,10.32,35600.0,7.8826,7.8826,7.8826,7.8826,35600.0
2005-12-23 15:55:00,10.32,10.33,10.32,10.33,60400.0,7.8826,7.8902,7.8826,7.8902,60400.0
2005-12-27 09:30:00,10.36,10.52,10.35,10.51,75200.0,7.9131,8.0353,7.9055,8.0277,75200.0
2005-12-27 09:35:00,10.5,10.51,10.43,10.45,66400.0,8.02,8.0277,7.9666,7.9819,66400.0
2005-12-27 09:40:00,10.45,10.47,10.43,10.45,33200.0,7.9819,7.9971,7.9666,7.9819,33200.0
2005-12-27 09:45:00,10.45,10.45,10.43,10.44,21200.0,7.9819,7.9819,7.9666,7.9742,21200.0
2005-12-27 09:50:00,10.44,10.49,10.44,10.47,26800.0,7.9742,8.0124,7.9742,7.9971,26800.0
2005-12-27 09:55:00,10.47,10.47,10.44,10.44,55600.0,7.9971,7.9971,7.9742,7.9742,55600.0
2005-12-27 10:00:00,10.44,10.44,10.42,10.43,14800.0,7.9742,7.9742,7.9589,7.9666,14800.0
2005-12-27 10:05:00,10.43,10.43,10.38,10.39,59600.0,7.9666,7.9666,7.9284,7.936,59600.0
2005-12-27 10:10:00,10.4,10.41,10.4,10.41,28000.0,7.9437,7.9513,7.9437,7.9513,28000.0
2005-12-27 10:15:00,10.41,10.41,10.35,10.35,54000.0,7.9513,7.9513,7.9055,7.9055,54000.0
2005-12-27 10:20:00,10.35,10.36,10.34,10.36,18800.0,7.9055,7.9131,7.8978,7.9131,18800.0
2005-12-27 10:25:00,10.35,10.38,10.35,10.38,14000.0,7.9055,7.9284,7.9055,7.9284,14000.0
2005-12-27 10:30:00,10.37,10.38,10.36,10.38,60800.0,7.9208,7.9284,7.9131,7.9284,60800.0
2005-12-27 10:35:00,10.38,10.38,10.35,10.35,32800.0,7.9284,7.9284,7.9055,7.9055,32800.0
2005-12-27 10:40:00,10.36,10.36,10.34,10.34,16400.0,7.9131,7.9131,7.8978,7.8978,16400.0
2005-12-27 10:45:00,10.34,10.34,10.32,10.33,25200.0,7.8978,7.8978,7.8826,7.8902,25200.0
2005-12-27 10:50:00,10.33,10.33,10.32,10.32,11600.0,7.8902,7.8902,7.8826,7.8826,11600.0
2005-12-27 10:55:00,10.32,10.32,10.31,10.32,7600.0,7.8826,7.8826,7.8749,7.8826,7600.0
2005-12-27 11:00:00,10.32,10.33,10.31,10.33,28000.0,7.8826,7.8902,7.8749,7.8902,28000.0
2005-12-27 11:05:00,10.32,10.33,10.32,10.32,32000.0,7.8826,7.8902,7.8826,7.8826,32000.0
2005-12-27 11:10:00,10.33,10.34,10.32,10.34,68400.0,7.8902,7.8978,7.8826,7.8978,68400.0
2005-12-27 11:15:00,10.34,10.36,10.34,10.36,14000.0,7.8978,7.9131,7.8978,7.9131,14000.0
2005-12-27 11:20:00,10.35,10.36,10.33,10.33,15200.0,7.9055,7.9131,7.8902,7.8902,15200.0
2005-12-27 11:25:00,10.34,10.34,10.32,10.33,51600.0,7.8978,7.8978,7.8826,7.8902,51600.0
2005-12-27 11:30:00,10.33,10.34,10.27,10.29,80400.0,7.8902,7.8978,7.8444,7.8596,80400.0
2005-12-27 11:35:00,10.28,10.3,10.28,10.29,22000.0,7.852,7.8673,7.852,7.8596,22000.0
2005-12-27 11:40:00,10.29,10.29,10.28,10.28,41200.0,7.8596,7.8596,7.852,7.852,41200.0
2005-12-27 11:45:00,10.28,10.29,10.27,10.28,91200.0,7.852,7.8596,7.8444,7.852,91200.0
2005-12-27 11:50:00,10.28,10.28,10.27,10.28,22800.0,7.852,7.852,7.8444,7.852,22800.0
2005-12-27 11:55:00,10.28,10.29,10.28,10.28,28400.0,7.852,7.8596,7.852,7.852,28400.0
2005-12-27 12:00:00,10.28,10.28,10.27,10.28,62800.0,7.852,7.852,7.8444,7.852,62800.0
2005-12-27 12:05:00,10.28,10.3,10.28,10.3,11600.0,7.852,7.8673,7.852,7.8673,11600.0
2005-12-27 12:10:00,10.29,10.3,10.28,10.28,28000.0,7.8596,7.8673,7.852,7.852,28000.0
2005-12-27 12:15:00,10.29,10.3,10.29,10.3,6400.0,7.8596,7.8673,7.8596,7.8673,6400.0
2005-12-27 12:20:00,10.29,10.29,10.29,10.29,5200.0,7.8596,7.8596,7.8596,7.8596,5200.0
2005-12-27 12:25:00,10.29,10.3,10.29,10.3,10800.0,7.8596,7.8673,7.8596,7.8673,10800.0
2005-12-27 12:30:00,10.3,10.3,10.28,10.29,12800.0,7.8673,7.8673,7.852,7.8596,12800.0
2005-12-27 12:35:00,10.28,10.29,10.28,10.29,6000.0,7.852,7.8596,7.852,7.8596,6000.0
2005-12-27 12:40:00,10.29,10.29,10.29,10.29,17600.0,7.8596,7.8596,7.8596,7.8596,17600.0
2005-12-27 12:45:00,10.29,10.29,10.27,10.27,39200.0,7.8596,7.8596,7.8444,7.8444,39200.0
2005-12-27 12:50:00,10.28,10.29,10.27,10.29,44000.0,7.852,7.8596,7.8444,7.8596,44000.0
2005-12-27 12:55:00,10.29,10.29,10.28,10.28,16800.0,7.8596,7.8596,7.852,7.852,16800.0
2005-12-27 13:00:00,10.28,10.28,10.28,10.28,2800.0,7.852,7.852,7.852,7.852,2800.0
2005-12-27 13:05:00,10.28,10.28,10.28,10.28,4400.0,7.852,7.852,7.852,7.852,4400.0
2005-12-27 13:10:00,10.28,10.29,10.28,10.29,3600.0,7.852,7.8596,7.852,7.8596,3600.0
2005-12-27 13:15:00,10.29,10.29,10.28,10.28,11200.0,7.8596,7.8596,7.852,7.852,11200.0
2005-12-27 13:20:00,10.28,10.29,10.26,10.26,148800.0,7.852,7.8596,7.8367,7.8367,148800.0
2005-12-27 13:25:00,10.26,10.26,10.25,10.26,21200.0,7.8367,7.8367,7.8291,7.8367,21200.0
2005-12-27 13:30:00,10.26,10.27,10.25,10.26,40400.0,7.8367,7.8444,7.8291,7.8367,40400.0
2005-12-27 13:35:00,10.25,10.27,10.25,10.27,6000.0,7.8291,7.8444,7.8291,7.8444,6000.0
2005-12-27 13:40:00,10.27,10.29,10.27,10.28,38000.0,7.8444,7.8596,7.8444,7.852,38000.0
2005-12-27 13:45:00,10.28,10.3,10.28,10.28,70400.0,7.852,7.8673,7.852,7.852,70400.0
2005-12-27 13:50:00,10.29,10.29,10.26,10.27,64800.0,7.8596,7.8596,7.8367,7.8444,64800.0
2005-12-27 13:55:00,10.28,10.29,10.28,10.28,12000.0,7.852,7.8596,7.852,7.852,12000.0
2005-12-27 14:00:00,10.28,10.3,10.28,10.29,14800.0,7.852,7.8673,7.852,7.8596,14800.0
2005-12-27 14:05:00,10.29,10.3,10.29,10.29,9600.0,7.8596,7.8673,7.8596,7.8596,9600.0
2005-12-27 14:10:00,10.29,10.31,10.29,10.3,45600.0,7.8596,7.8749,7.8596,7.8673,45600.0
2005-12-27 14:15:00,10.3,10.3,10.29,10.3,11200.0,7.8673,7.8673,7.8596,7.8673,11200.0
2005-12-27 14:20:00,10.3,10.3,10.28,10.3,26000.0,7.8673,7.8673,7.852,7.8673,26000.0
2005-12-27 14:25:00,10.29,10.3,10.28,10.3,6800.0,7.8596,7.8673,7.852,7.8673,6800.0
2005-12-27 14:30:00,10.29,10.31,10.29,10.3,17200.0,7.8596,7.8749,7.8596,7.8673,17200.0
2005-12-27 14:35:00,10.3,10.31,10.3,10.31,17200.0,7.8673,7.8749,7.8673,7.8749,17200.0
2005-12-27 14:40:00,10.31,10.32,10.3,10.3,11200.0,7.8749,7.8826,7.8673,7.8673,11200.0
2005-12-27 14:45:00,10.3,10.31,10.3,10.31,5200.0,7.8673,7.8749,7.8673,7.8749,5200.0
2005-12-27 14:50:00,10.31,10.31,10.3,10.3,19600.0,7.8749,7.8749,7.8673,7.8673,19600.0
2005-12-27 14:55:00,10.31,10.31,10.29,10.3,46400.0,7.8749,7.8749,7.8596,7.8673,46400.0
2005-12-27 15:00:00,10.3,10.3,10.29,10.3,48400.0,7.8673,7.8673,7.8596,7.8673,48400.0
2005-12-27 15:05:00,10.3,10.3,10.28,10.29,36000.0,7.8673,7.8673,7.852,7.8596,36000.0
2005-12-27 15:10:00,10.29,10.3,10.28,10.3,34400.0,7.8596,7.8673,7.852,7.8673,34400.0
2005-12-27 15:15:00,10.3,10.3,10.29,10.3,10000.0,7.8673,7.8673,7.8596,7.8673,10000.0
2005-12-27 15:20:00,10.3,10.3,10.29,10.3,29600.0,7.8673,7.8673,7.8596,7.8673,29600.0
2005-12-27 15:25:00,10.3,10.3,10.28,10.3,39200.0,7.8673,7.8673,7.852,7.8673,39200.0
2005-12-27 15:30:00,10.29,10.3,10.29,10.3,25200.0,7.8596,7.8673,7.8596,7.8673,25200.0
2005-12-27 15:35:00,10.3,10.3,10.29,10.29,50400.0,7.8673,7.8673,7.8596,7.8596,50400.0
2005-12-27 15:40:00,10.29,10.29,10.28,10.29,79600.0,7.8596,7.8596,7.852,7.8596,79600.0
2005-12-27 15:45:00,10.29,10.29,10.28,10.28,54400.0,7.8596,7.8596,7.852,7.852,54400.0
2005-12-27 15:50:00,10.28,10.28,10.27,10.28,60400.0,7.852,7.852,7.8444,7.852,60400.0
2005-12-27 15:55:00,10.28,10.3,10.28,10.3,77200.0,7.852,7.8673,7.852,7.8673,77200.0
2005-12-28 09:30:00,10.27,10.28,10.25,10.25,58400.0,7.8444,7.852,7.8291,7.8291,58400.0
2005-12-28 09:35:00,10.26,10.26,10.25,10.26,12400.0,7.8367,7.8367,7.8291,7.8367,12400.0
2005-12-28 09:40:00,10.26,10.26,10.23,10.23,56800.0,7.8367,7.8367,7.8138,7.8138,56800.0
2005-12-28 09:45:00,10.23,10.23,10.2,10.22,53200.0,7.8138,7.8138,7.7909,7.8062,53200.0
2005-12-28 09:50:00,10.22,10.24,10.21,10.24,18400.0,7.8062,7.8215,7.7985,7.8215,18400.0
2005-12-28 09:55:00,10.23,10.24,10.23,10.24,18400.0,7.8138,7.8215,7.8138,7.8215,18400.0
2005-12-28 10:00:00,10.24,10.24,10.22,10.23,39600.0,7.8215,7.8215,7.8062,7.8138,39600.0
2005-12-28 10:05:00,10.22,10.26,10.22,10.26,25200.0,7.8062,7.8367,7.8062,7.8367,25200.0
2005-12-28 10:10:00,10.26,10.26,10.25,10.26,12800.0,7.8367,7.8367,7.8291,7.8367,12800.0
2005-12-28 10:15:00,10.25,10.3,10.25,10.29,54000.0,7.8291,7.8673,7.8291,7.8596,54000.0
2005-12-28 10:20:00,10.29,10.29,10.27,10.27,12000.0,7.8596,7.8596,7.8444,7.8444,12000.0
2005-12-28 10:25:00,10.28,10.29,10.28,10.29,31200.0,7.852,7.8596,7.852,7.8596,31200.0
2005-12-28 10:30:00,10.29,10.31,10.29,10.3,27200.0,7.8596,7.8749,7.8596,7.8673,27200.0
2005-12-28 10:35:00,10.3,10.3,10.28,10.28,23600.0,7.8673,7.8673,7.852,7.852,23600.0
2005-12-28 10:40:00,10.28,10.28,10.27,10.28,45200.0,7.852,7.852,7.8444,7.852,45200.0
2005-12-28 10:45:00,10.28,10.28,10.28,10.28,25200.0,7.852,7.852,7.852,7.852,25200.0
2005-12-28 10:50:00,10.28,10.3,10.28,10.28,25600.0,7.852,7.8673,7.852,7.852,25600.0
2005-12-28 10:55:00,10.28,10.29,10.28,10.28,29200.0,7.852,7.8596,7.852,7.852,29200.0
2005-12-28 11:00:00,10.28,10.31,10.28,10.31,53600.0,7.852,7.8749,7.852,7.8749,53600.0
2005-12-28 11:05:00,10.31,10.31,10.3,10.3,74400.0,7.8749,7.8749,7.8673,7.8673,74400.0
2005-12-28 11:10:00,10.3,10.31,10.3,10.3,16400.0,7.8673,7.8749,7.8673,7.8673,16400.0
2005-12-28 11:15:00,10.3,10.31,10.3,10.3,44000.0,7.8673,7.8749,7.8673,7.8673,44000.0
2005-12-28 11:20:00,10.3,10.31,10.3,10.31,51200.0,7.8673,7.8749,7.8673,7.8749,51200.0
2005-12-28 11:25:00,10.31,10.31,10.3,10.31,23600.0,7.8749,7.8749,7.8673,7.8749,23600.0
2005-12-28 11:30:00,10.31,10.31,10.3,10.31,38800.0,7.8749,7.8749,7.8673,7.8749,38800.0
2005-12-28 11:35:00,10.31,10.31,10.3,10.31,4000.0,7.8749,7.8749,7.8673,7.8749,4000.0
2005-12-28 11:40:00,10.3,10.31,10.3,10.31,20400.0,7.8673,7.8749,7.8673,7.8749,20400.0
2005-12-28 11:45:00,10.3,10.31,10.3,10.3,24800.0,7.8673,7.8749,7.8673,7.8673,24800.0
2005-12-28 11:50:00,10.3,10.31,10.3,10.3,18000.0,7.8673,7.8749,7.8673,7.8673,18000.0
2005-12-28 11:55:00,10.3,10.3,10.3,10.3,16400.0,7.8673,7.8673,7.8673,7.8673,16400.0
2005-12-28 12:00:00,10.31,10.31,10.3,10.3,15600.0,7.8749,7.8749,7.8673,7.8673,15600.0
2005-12-28 12:05:00,10.3,10.31,10.3,10.31,11600.0,7.8673,7.8749,7.8673,7.8749,11600.0
2005-12-28 12:10:00,10.31,10.31,10.3,10.31,20400.0,7.8749,7.8749,7.8673,7.8749,20400.0
2005-12-28 12:15:00,10.31,10.31,10.3,10.31,10400.0,7.8749,7.8749,7.8673,7.8749,10400.0
2005-12-28 12:20:00,10.31,10.31,10.3,10.3,4000.0,7.8749,7.8749,7.8673,7.8673,4000.0
2005-12-28 12:25:00,10.31,10.31,10.3,10.3,7200.0,7.8749,7.8749,7.8673,7.8673,7200.0
2005-12-28 12:30:00,10.3,10.31,10.3,10.31,6400.0,7.8673,7.8749,7.8673,7.8749,6400.0
2005-12-28 12:35:00,10.31,10.31,10.3,10.31,14800.0,7.8749,7.8749,7.8673,7.8749,14800.0
2005-12-28 12:40:00,10.31,10.31,10.3,10.31,22000.0,7.8749,7.8749,7.8673,7.8749,22000.0
2005-12-28 12:45:00,10.31,10.31,10.3,10.31,13200.0,7.8749,7.8749,7.8673,7.8749,13200.0
2005-12-28 12:50:00,10.31,10.31,10.31,10.31,17200.0,7.8749,7.8749,7.8749,7.8749,17200.0
2005-12-28 12:55:00,10.31,10.31,10.31,10.31,33600.0,7.8749,7.8749,7.8749,7.8749,33600.0
2005-12-28 13:00:00,10.31,10.31,10.31,10.31,14000.0,7.8749,7.8749,7.8749,7.8749,14000.0
2005-12-28 13:05:00,10.31,10.31,10.31,10.31,15600.0,7.8749,7.8749,7.8749,7.8749,15600.0
2005-12-28 13:10:00,10.31,10.31,10.3,10.3,15200.0,7.8749,7.8749,7.8673,7.8673,15200.0
2005-12-28 13:15:00,10.3,10.3,10.3,10.3,7200.0,7.8673,7.8673,7.8673,7.8673,7200.0
2005-12-28 13:20:00,10.3,10.31,10.3,10.3,12000.0,7.8673,7.8749,7.8673,7.8673,12000.0
2005-12-28 13:25:00,10.3,10.31,10.3,10.31,9200.0,7.8673,7.8749,7.8673,7.8749,9200.0
2005-12-28 13:30:00,10.3,10.31,10.3,10.3,12400.0,7.8673,7.8749,7.8673,7.8673,12400.0
2005-12-28 13:35:00,10.3,10.31,10.3,10.31,12400.0,7.8673,7.8749,7.8673,7.8749,12400.0
2005-12-28 13:40:00,10.31,10.31,10.31,10.31,12000.0,7.8749,7.8749,7.8749,7.8749,12000.0
2005-12-28 13:45:00,10.31,10.31,10.31,10.31,17600.0,7.8749,7.8749,7.8749,7.8749,17600.0
2005-12-28 13:50:00,10.3,10.31,10.3,10.31,16800.0,7.8673,7.8749,7.8673,7.8749,16800.0
2005-12-28 13:55:00,10.31,10.31,10.31,10.31,4000.0,7.8749,7.8749,7.8749,7.8749,4000.0
2005-12-28 14:00:00,10.31,10.31,10.31,10.31,7600.0,7.8749,7.8749,7.8749,7.8749,7600.0
2005-12-28 14:05:00,10.31,10.31,10.31,10.31,4400.0,7.8749,7.8749,7.8749,7.8749,4400.0
2005-12-28 14:10:00,10.31,10.31,10.31,10.31,13200.0,7.8749,7.8749,7.8749,7.8749,13200.0
2005-12-28 14:15:00,10.31,10.32,10.31,10.32,38000.0,7.8749,7.8826,7.8749,7.8826,38000.0
2005-12-28 14:20:00,10.32,10.32,10.31,10.31,29600.0,7.8826,7.8826,7.8749,7.8749,29600.0
2005-12-28 14:25:00,10.31,10.32,10.31,10.32,24400.0,7.8749,7.8826,7.8749,7.8826,24400.0
2005-12-28 14:30:00,10.32,10.33,10.32,10.32,22000.0,7.8826,7.8902,7.8826,7.8826,22000.0
2005-12-28 14:35:00,10.32,10.33,10.32,10.32,12800.0,7.8826,7.8902,7.8826,7.8826,12800.0
2005-12-28 14:40:00,10.33,10.33,10.31,10.32,17200.0,7.8902,7.8902,7.8749,7.8826,17200.0
2005-12-28 14:45:00,10.32,10.33,10.31,10.33,42000.0,7.8826,7.8902,7.8749,7.8902,42000.0
2005-12-28 14:50:00,10.33,10.34,10.33,10.34,21600.0,7.8902,7.8978,7.8902,7.8978,21600.0
2005-12-28 14:55:00,10.34,10.35,10.33,10.34,32000.0,7.8978,7.9055,7.8902,7.8978,32000.0
2005-12-28 15:00:00,10.33,10.34,10.31,10.33,456800.0,7.8902,7.8978,7.8749,7.8902,456800.0
2005-12-28 15:05:00,10.33,10.33,10.33,10.33,17200.0,7.8902,7.8902,7.8902,7.8902,17200.0
2005-12-28 15:10:00,10.33,10.33,10.33,10.33,22800.0,7.8902,7.8902,7.8902,7.8902,22800.0
2005-12-28 15:15:00,10.33,10.33,10.33,10.33,122000.0,7.8902,7.8902,7.8902,7.8902,122000.0
2005-12-28 15:20:00,10.34,10.34,10.33,10.33,269200.0,7.8978,7.8978,7.8902,7.8902,269200.0
2005-12-28 15:25:00,10.33,10.34,10.33,10.33,53200.0,7.8902,7.8978,7.8902,7.8902,53200.0
2005-12-28 15:30:00,10.33,10.33,10.33,10.33,41600.0,7.8902,7.8902,7.8902,7.8902,41600.0
2005-12-28 15:35:00,10.33,10.33,10.33,10.33,33600.0,7.8902,7.8902,7.8902,7.8902,33600.0
2005-12-28 15:40:00,10.33,10.33,10.32,10.33,84000.0,7.8902,7.8902,7.8826,7.8902,84000.0
2005-12-28 15:45:00,10.33,10.34,10.33,10.33,105200.0,7.8902,7.8978,7.8902,7.8902,105200.0
2005-12-28 15:50:00,10.33,10.33,10.32,10.33,70000.0,7.8902,7.8902,7.8826,7.8902,70000.0
2005-12-28 15:55:00,10.33,10.33,10.31,10.31,195200.0,7.8902,7.8902,7.8749,7.8749,195200.0
2005-12-29 09:30:00,10.33,10.33,10.28,10.3,31200.0,7.8902,7.8902,7.852,7.8673,31200.0
2005-12-29 09:35:00,10.31,10.33,10.3,10.32,14000.0,7.8749,7.8902,7.8673,7.8826,14000.0
2005-12-29 09:40:00,10.33,10.37,10.33,10.36,19600.0,7.8902,7.9208,7.8902,7.9131,19600.0
2005-12-29 09:45:00,10.36,10.36,10.34,10.35,16800.0,7.9131,7.9131,7.8978,7.9055,16800.0
2005-12-29 09:50:00,10.35,10.36,10.32,10.32,17200.0,7.9055,7.9131,7.8826,7.8826,17200.0
2005-12-29 09:55:00,10.34,10.37,10.34,10.34,24400.0,7.8978,7.9208,7.8978,7.8978,24400.0
2005-12-29 10:00:00,10.35,10.35,10.33,10.33,10400.0,7.9055,7.9055,7.8902,7.8902,10400.0
2005-12-29 10:05:00,10.32,10.35,10.32,10.34,14400.0,7.8826,7.9055,7.8826,7.8978,14400.0
2005-12-29 10:10:00,10.35,10.37,10.34,10.36,34800.0,7.9055,7.9208,7.8978,7.9131,34800.0
2005-12-29 10:15:00,10.36,10.37,10.36,10.36,8800.0,7.9131,7.9208,7.9131,7.9131,8800.0
2005-12-29 10:20:00,10.36,10.36,10.36,10.36,6800.0,7.9131,7.9131,7.9131,7.9131,6800.0
2005-12-29 10:25:00,10.36,10.38,10.36,10.38,36000.0,7.9131,7.9284,7.9131,7.9284,36000.0
2005-12-29 10:30:00,10.38,10.39,10.38,10.39,20400.0,7.9284,7.936,7.9284,7.936,20400.0
2005-12-29 10:35:00,10.38,10.39,10.37,10.37,62400.0,7.9284,7.936,7.9208,7.9208,62400.0
2005-12-29 10:40:00,10.36,10.38,10.33,10.38,30000.0,7.9131,7.9284,7.8902,7.9284,30000.0
2005-12-29 10:45:00,10.37,10.37,10.35,10.35,11600.0,7.9208,7.9208,7.9055,7.9055,11600.0
2005-12-29 10:50:00,10.35,10.35,10.35,10.35,8800.0,7.9055,7.9055,7.9055,7.9055,8800.0
2005-12-29 10:55:00,10.35,10.36,10.32,10.36,13200.0,7.9055,7.9131,7.8826,7.9131,13200.0
2005-12-29 11:00:00,10.36,10.38,10.36,10.37,14400.0,7.9131,7.9284,7.9131,7.9208,14400.0
2005-12-29 11:05:00,10.37,10.37,10.36,10.37,15600.0,7.9208,7.9208,7.9131,7.9208,15600.0
2005-12-29 11:10:00,10.37,10.37,10.36,10.36,19200.0,7.9208,7.9208,7.9131,7.9131,19200.0
2005-12-29 11:15:00,10.36,10.36,10.36,10.36,6400.0,7.9131,7.9131,7.9131,7.9131,6400.0
2005-12-29 11:20:00,10.36,10.37,10.36,10.37,33600.0,7.9131,7.9208,7.9131,7.9208,33600.0
2005-12-29 11:25:00,10.37,10.39,10.37,10.38,46800.0,7.9208,7.936,7.9208,7.9284,46800.0
2005-12-29 11:30:00,10.38,10.38,10.38,10.38,12800.0,7.9284,7.9284,7.9284,7.9284,12800.0
2005-12-29 11:35:00,10.38,10.38,10.38,10.38,7200.0,7.9284,7.9284,7.9284,7.9284,7200.0
2005-12-29 11:40:00,10.38,10.38,10.38,10.38,4400.0,7.9284,7.9284,7.9284,7.9284,4400.0
2005-12-29 11:45:00,10.38,10.39,10.38,10.39,12000.0,7.9284,7.936,7.9284,7.936,12000.0
2005-12-29 11:50:00,10.39,10.39,10.37,10.38,34400.0,7.936,7.936,7.9208,7.9284,34400.0
2005-12-29 11:55:00,10.37,10.38,10.36,10.38,69600.0,7.9208,7.9284,7.9131,7.9284,69600.0
2005-12-29 12:00:00,10.38,10.39,10.38,10.39,18400.0,7.9284,7.936,7.9284,7.936,18400.0
2005-12-29 12:05:00,10.39,10.4,10.38,10.38,30400.0,7.936,7.9437,7.9284,7.9284,30400.0
2005-12-29 12:10:00,10.38,10.39,10.37,10.39,20000.0,7.9284,7.936,7.9208,7.936,20000.0
2005-12-29 12:15:00,10.38,10.39,10.38,10.38,11600.0,7.9284,7.936,7.9284,7.9284,11600.0
2005-12-29 12:20:00,10.38,10.38,10.36,10.36,20400.0,7.9284,7.9284,7.9131,7.9131,20400.0
2005-12-29 12:25:00,10.37,10.38,10.37,10.37,30800.0,7.9208,7.9284,7.9208,7.9208,30800.0
2005-12-29 12:30:00,10.36,10.37,10.36,10.36,8800.0,7.9131,7.9208,7.9131,7.9131,8800.0
2005-12-29 12:35:00,10.37,10.38,10.37,10.38,8000.0,7.9208,7.9284,7.9208,7.9284,8000.0
2005-12-29 12:40:00,10.38,10.39,10.38,10.39,8800.0,7.9284,7.936,7.9284,7.936,8800.0
2005-12-29 12:45:00,10.38,10.39,10.38,10.38,10400.0,7.9284,7.936,7.9284,7.9284,10400.0
2005-12-29 12:50:00,10.38,10.38,10.38,10.38,4000.0,7.9284,7.9284,7.9284,7.9284,4000.0
2005-12-29 12:55:00,10.38,10.39,10.38,10.38,24000.0,7.9284,7.936,7.9284,7.9284,24000.0
2005-12-29 13:00:00,10.39,10.4,10.39,10.4,44000.0,7.936,7.9437,7.936,7.9437,44000.0
2005-12-29 13:05:00,10.4,10.4,10.39,10.4,15200.0,7.9437,7.9437,7.936,7.9437,15200.0
2005-12-29 13:10:00,10.39,10.39,10.38,10.38,3600.0,7.936,7.936,7.9284,7.9284,3600.0
2005-12-29 13:15:00,10.39,10.4,10.39,10.4,14000.0,7.936,7.9437,7.936,7.9437,14000.0
2005-12-29 13:20:00,10.4,10.4,10.4,10.4,16800.0,7.9437,7.9437,7.9437,7.9437,16800.0
2005-12-29 13:25:00,10.4,10.41,10.4,10.4,28800.0,7.9437,7.9513,7.9437,7.9437,28800.0
2005-12-29 13:30:00,10.4,10.4,10.4,10.4,6000.0,7.9437,7.9437,7.9437,7.9437,6000.0
2005-12-29 13:35:00,10.4,10.41,10.4,10.4,18000.0,7.9437,7.9513,7.9437,7.9437,18000.0
2005-12-29 13:40:00,10.41,10.41,10.4,10.4,14000.0,7.9513,7.9513,7.9437,7.9437,14000.0
2005-12-29 13:45:00,10.4,10.4,10.4,10.4,2800.0,7.9437,7.9437,7.9437,7.9437,2800.0
2005-12-29 13:50:00,10.4,10.4,10.39,10.39,9200.0,7.9437,7.9437,7.936,7.936,9200.0
2005-12-29 13:55:00,10.39,10.39,10.39,10.39,2800.0,7.936,7.936,7.936,7.936,2800.0
2005-12-29 14:00:00,10.39,10.39,10.38,10.38,12000.0,7.936,7.936,7.9284,7.9284,12000.0
2005-12-29 14:05:00,10.38,10.38,10.38,10.38,14400.0,7.9284,7.9284,7.9284,7.9284,14400.0
2005-12-29 14:10:00,10.38,10.39,10.38,10.39,6400.0,7.9284,7.936,7.9284,7.936,6400.0
2005-12-29 14:15:00,10.39,10.39,10.39,10.39,5600.0,7.936,7.936,7.936,7.936,5600.0
2005-12-29 14:20:00,10.39,10.39,10.38,10.38,16000.0,7.936,7.936,7.9284,7.9284,16000.0
2005-12-29 14:25:00,10.38,10.38,10.38,10.38,5200.0,7.9284,7.9284,7.9284,7.9284,5200.0
2005-12-29 14:30:00,10.38,10.38,10.38,10.38,1200.0,7.9284,7.9284,7.9284,7.9284,1200.0
2005-12-29 14:35:00,10.38,10.38,10.38,10.38,3200.0,7.9284,7.9284,7.9284,7.9284,3200.0
2005-12-29 14:40:00,10.38,10.39,10.38,10.39,22000.0,7.9284,7.936,7.9284,7.936,22000.0
2005-12-29 14:45:00,10.39,10.39,10.38,10.38,12000.0,7.936,7.936,7.9284,7.9284,12000.0
2005-12-29 14:50:00,10.38,10.38,10.38,10.38,22400.0,7.9284,7.9284,7.9284,7.9284,22400.0
2005-12-29 14:55:00,10.38,10.38,10.38,10.38,44800.0,7.9284,7.9284,7.9284,7.9284,44800.0
2005-12-29 15:00:00,10.38,10.38,10.38,10.38,23200.0,7.9284,7.9284,7.9284,7.9284,23200.0
2005-12-29 15:05:00,10.38,10.38,10.35,10.35,35200.0,7.9284,7.9284,7.9055,7.9055,35200.0
2005-12-29 15:10:00,10.35,10.36,10.33,10.35,74000.0,7.9055,7.9131,7.8902,7.9055,74000.0
2005-12-29 15:15:00,10.35,10.36,10.33,10.34,94800.0,7.9055,7.9131,7.8902,7.8978,94800.0
2005-12-29 15:20:00,10.34,10.35,10.33,10.34,46400.0,7.8978,7.9055,7.8902,7.8978,46400.0
2005-12-29 15:25:00,10.34,10.36,10.34,10.36,86800.0,7.8978,7.9131,7.8978,7.9131,86800.0
2005-12-29 15:30:00,10.36,10.36,10.36,10.36,47200.0,7.9131,7.9131,7.9131,7.9131,47200.0
2005-12-29 15:35:00,10.36,10.36,10.35,10.35,34400.0,7.9131,7.9131,7.9055,7.9055,34400.0
2005-12-29 15:40:00,10.35,10.35,10.33,10.34,67600.0,7.9055,7.9055,7.8902,7.8978,67600.0
2005-12-29 15:45:00,10.34,10.35,10.34,10.34,81600.0,7.8978,7.9055,7.8978,7.8978,81600.0
2005-12-29 15:50:00,10.34,10.35,10.34,10.34,49200.0,7.8978,7.9055,7.8978,7.8978,49200.0
2005-12-29 15:55:00,10.34,10.35,10.34,10.35,110000.0,7.8978,7.9055,7.8978,7.9055,110000.0
2005-12-30 09:30:00,10.31,10.38,10.28,10.28,69600.0,7.8749,7.9284,7.852,7.852,69600.0
2005-12-30 09:35:00,10.3,10.31,10.28,10.3,34400.0,7.8673,7.8749,7.852,7.8673,34400.0
2005-12-30 09:40:00,10.3,10.32,10.29,10.31,19200.0,7.8673,7.8826,7.8596,7.8749,19200.0
2005-12-30 09:45:00,10.3,10.31,10.3,10.3,9200.0,7.8673,7.8749,7.8673,7.8673,9200.0
2005-12-30 09:50:00,10.3,10.33,10.3,10.3,31600.0,7.8673,7.8902,7.8673,7.8673,31600.0
2005-12-30 09:55:00,10.31,10.31,10.3,10.31,14800.0,7.8749,7.8749,7.8673,7.8749,14800.0
2005-12-30 10:00:00,10.31,10.31,10.3,10.3,24800.0,7.8749,7.8749,7.8673,7.8673,24800.0
2005-12-30 10:05:00,10.31,10.31,10.3,10.31,12800.0,7.8749,7.8749,7.8673,7.8749,12800.0
2005-12-30 10:10:00,10.31,10.31,10.29,10.31,18800.0,7.8749,7.8749,7.8596,7.8749,18800.0
2005-12-30 10:15:00,10.31,10.31,10.3,10.3,17600.0,7.8749,7.8749,7.8673,7.8673,17600.0
2005-12-30 10:20:00,10.3,10.33,10.28,10.31,51600.0,7.8673,7.8902,7.852,7.8749,51600.0
2005-12-30 10:25:00,10.31,10.31,10.3,10.3,20000.0,7.8749,7.8749,7.8673,7.8673,20000.0
2005-12-30 10:30:00,10.31,10.31,10.3,10.3,4400.0,7.8749,7.8749,7.8673,7.8673,4400.0
2005-12-30 10:35:00,10.31,10.31,10.31,10.31,13200.0,7.8749,7.8749,7.8749,7.8749,13200.0
2005-12-30 10:40:00,10.31,10.32,10.29,10.31,28000.0,7.8749,7.8826,7.8596,7.8749,28000.0
2005-12-30 10:45:00,10.3,10.3,10.29,10.3,33200.0,7.8673,7.8673,7.8596,7.8673,33200.0
2005-12-30 10:50:00,10.29,10.3,10.29,10.29,23200.0,7.8596,7.8673,7.8596,7.8596,23200.0
2005-12-30 10:55:00,10.29,10.3,10.28,10.3,34400.0,7.8596,7.8673,7.852,7.8673,34400.0
2005-12-30 11:00:00,10.29,10.3,10.29,10.3,22400.0,7.8596,7.8673,7.8596,7.8673,22400.0
2005-12-30 11:05:00,10.3,10.3,10.3,10.3,11200.0,7.8673,7.8673,7.8673,7.8673,11200.0
2005-12-30 11:10:00,10.29,10.3,10.29,10.3,16400.0,7.8596,7.8673,7.8596,7.8673,16400.0
2005-12-30 11:15:00,10.3,10.3,10.29,10.3,3600.0,7.8673,7.8673,7.8596,7.8673,3600.0
2005-12-30 11:20:00,10.3,10.3,10.3,10.3,5600.0,7.8673,7.8673,7.8673,7.8673,5600.0
2005-12-30 11:25:00,10.3,10.3,10.3,10.3,5200.0,7.8673,7.8673,7.8673,7.8673,5200.0
2005-12-30 11:30:00,10.3,10.3,10.3,10.3,1200.0,7.8673,7.8673,7.8673,7.8673,1200.0
2005-12-30 11:35:00,10.3,10.3,10.3,10.3,8000.0,7.8673,7.8673,7.8673,7.8673,8000.0
2005-12-30 11:40:00,10.29,10.29,10.29,10.29,9200.0,7.8596,7.8596,7.8596,7.8596,9200.0
2005-12-30 11:45:00,10.29,10.29,10.29,10.29,14400.0,7.8596,7.8596,7.8596,7.8596,14400.0
2005-12-30 11:50:00,10.29,10.29,10.28,10.28,7600.0,7.8596,7.8596,7.852,7.852,7600.0
2005-12-30 11:55:00,10.29,10.29,10.28,10.28,10000.0,7.8596,7.8596,7.852,7.852,10000.0
2005-12-30 12:00:00,10.28,10.28,10.28,10.28,18800.0,7.852,7.852,7.852,7.852,18800.0
2005-12-30 12:05:00,10.28,10.28,10.28,10.28,30800.0,7.852,7.852,7.852,7.852,30800.0
2005-12-30 12:10:00,10.28,10.28,10.28,10.28,13600.0,7.852,7.852,7.852,7.852,13600.0
2005-12-30 12:15:00,10.28,10.28,10.28,10.28,15200.0,7.852,7.852,7.852,7.852,15200.0
2005-12-30 12:20:00,10.28,10.28,10.28,10.28,18800.0,7.852,7.852,7.852,7.852,18800.0
2005-12-30 12:25:00,10.28,10.28,10.28,10.28,13200.0,7.852,7.852,7.852,7.852,13200.0
2005-12-30 12:30:00,10.28,10.28,10.28,10.28,20400.0,7.852,7.852,7.852,7.852,20400.0
2005-12-30 12:35:00,10.28,10.29,10.28,10.28,14400.0,7.852,7.8596,7.852,7.852,14400.0
2005-12-30 12:40:00,10.28,10.28,10.28,10.28,36400.0,7.852,7.852,7.852,7.852,36400.0
2005-12-30 12:45:00,10.28,10.28,10.28,10.28,17600.0,7.852,7.852,7.852,7.852,17600.0
2005-12-30 12:50:00,10.28,10.28,10.28,10.28,4800.0,7.852,7.852,7.852,7.852,4800.0
2005-12-30 12:55:00,10.28,10.28,10.27,10.28,53600.0,7.852,7.852,7.8444,7.852,53600.0
2005-12-30 13:00:00,10.28,10.28,10.28,10.28,18400.0,7.852,7.852,7.852,7.852,18400.0
2005-12-30 13:05:00,10.28,10.29,10.28,10.28,5600.0,7.852,7.8596,7.852,7.852,5600.0
2005-12-30 13:10:00,10.28,10.28,10.28,10.28,8400.0,7.852,7.852,7.852,7.852,8400.0
2005-12-30 13:15:00,10.28,10.29,10.28,10.28,22400.0,7.852,7.8596,7.852,7.852,22400.0
2005-12-30 13:20:00,10.28,10.29,10.28,10.28,24000.0,7.852,7.8596,7.852,7.852,24000.0
2005-12-30 13:25:00,10.28,10.28,10.28,10.28,11600.0,7.852,7.852,7.852,7.852,11600.0
2005-12-30 13:30:00,10.28,10.28,10.28,10.28,7600.0,7.852,7.852,7.852,7.852,7600.0
2005-12-30 13:35:00,10.28,10.3,10.28,10.29,19600.0,7.852,7.8673,7.852,7.8596,19600.0
2005-12-30 13:40:00,10.28,10.29,10.28,10.29,11600.0,7.852,7.8596,7.852,7.8596,11600.0
2005-12-30 13:45:00,10.29,10.29,10.29,10.29,4000.0,7.8596,7.8596,7.8596,7.8596,4000.0
2005-12-30 13:50:00,10.29,10.29,10.28,10.29,20400.0,7.8596,7.8596,7.852,7.8596,20400.0
2005-12-30 13:55:00,10.29,10.29,10.29,10.29,6800.0,7.8596,7.8596,7.8596,7.8596,6800.0
2005-12-30 14:00:00,10.29,10.29,10.29,10.29,6000.0,7.8596,7.8596,7.8596,7.8596,6000.0
2005-12-30 14:05:00,10.29,10.31,10.29,10.3,18800.0,7.8596,7.8749,7.8596,7.8673,18800.0
2005-12-30 14:10:00,10.3,10.3,10.3,10.3,8400.0,7.8673,7.8673,7.8673,7.8673,8400.0
2005-12-30 14:15:00,10.3,10.31,10.29,10.3,27200.0,7.8673,7.8749,7.8596,7.8673,27200.0
2005-12-30 14:20:00,10.29,10.3,10.29,10.3,13600.0,7.8596,7.8673,7.8596,7.8673,13600.0
2005-12-30 14:25:00,10.3,10.31,10.29,10.29,21200.0,7.8673,7.8749,7.8596,7.8596,21200.0
2005-12-30 14:30:00,10.29,10.29,10.28,10.29,26000.0,7.8596,7.8596,7.852,7.8596,26000.0
2005-12-30 14:35:00,10.29,10.29,10.28,10.29,14000.0,7.8596,7.8596,7.852,7.8596,14000.0
2005-12-30 14:40:00,10.28,10.29,10.28,10.29,31200.0,7.852,7.8596,7.852,7.8596,31200.0
2005-12-30 14:45:00,10.29,10.29,10.29,10.29,11200.0,7.8596,7.8596,7.8596,7.8596,11200.0
2005-12-30 14:50:00,10.29,10.3,10.28,10.3,30400.0,7.8596,7.8673,7.852,7.8673,30400.0
2005-12-30 14:55:00,10.3,10.31,10.29,10.3,30000.0,7.8673,7.8749,7.8596,7.8673,30000.0
2005-12-30 15:00:00,10.3,10.31,10.29,10.29,30400.0,7.8673,7.8749,7.8596,7.8596,30400.0
2005-12-30 15:05:00,10.29,10.3,10.28,10.29,56400.0,7.8596,7.8673,7.852,7.8596,56400.0
2005-12-30 15:10:00,10.29,10.3,10.28,10.3,44800.0,7.8596,7.8673,7.852,7.8673,44800.0
2005-12-30 15:15:00,10.3,10.3,10.29,10.29,65600.0,7.8673,7.8673,7.8596,7.8596,65600.0
2005-12-30 15:20:00,10.29,10.31,10.29,10.31,46000.0,7.8596,7.8749,7.8596,7.8749,46000.0
2005-12-30 15:25:00,10.3,10.31,10.3,10.31,44800.0,7.8673,7.8749,7.8673,7.8749,44800.0
2005-12-30 15:30:00,10.3,10.31,10.3,10.3,56400.0,7.8673,7.8749,7.8673,7.8673,56400.0
2005-12-30 15:35:00,10.3,10.3,10.29,10.3,44000.0,7.8673,7.8673,7.8596,7.8673,44000.0
2005-12-30 15:40:00,10.3,10.3,10.3,10.3,38400.0,7.8673,7.8673,7.8673,7.8673,38400.0
2005-12-30 15:45:00,10.3,10.3,10.29,10.29,54000.0,7.8673,7.8673,7.8596,7.8596,54000.0
2005-12-30 15:50:00,10.29,10.3,10.28,10.29,139600.0,7.8596,7.8673,7.852,7.8596,139600.0
2005-12-30 15:55:00,10.29,10.3,10.28,10.28,149200.0,7.8596,7.8673,7.852,7.852,149200.0
2006-01-03 09:30:00,10.34,10.38,10.32,10.35,137200.0,7.8978,7.9284,7.8826,7.9055,137200.0
2006-01-03 09:35:00,10.38,10.38,10.26,10.28,72400.0,7.9284,7.9284,7.8367,7.852,72400.0
2006-01-03 09:40:00,10.29,10.31,10.26,10.3,22000.0,7.8596,7.8749,7.8367,7.8673,22000.0
2006-01-03 09:45:00,10.31,10.32,10.26,10.27,20400.0,7.8749,7.8826,7.8367,7.8444,20400.0
2006-01-03 09:50:00,10.27,10.29,10.25,10.26,79600.0,7.8444,7.8596,7.8291,7.8367,79600.0
2006-01-03 09:55:00,10.26,10.28,10.25,10.28,52000.0,7.8367,7.852,7.8291,7.852,52000.0
2006-01-03 10:00:00,10.29,10.31,10.27,10.3,102000.0,7.8596,7.8749,7.8444,7.8673,102000.0
2006-01-03 10:05:00,10.29,10.29,10.26,10.26,37600.0,7.8596,7.8596,7.8367,7.8367,37600.0
2006-01-03 10:10:00,10.26,10.26,10.17,10.21,173200.0,7.8367,7.8367,7.768,7.7985,173200.0
2006-01-03 10:15:00,10.19,10.27,10.19,10.27,27200.0,7.7833,7.8444,7.7833,7.8444,27200.0
2006-01-03 10:20:00,10.27,10.28,10.24,10.25,110800.0,7.8444,7.852,7.8215,7.8291,110800.0
2006-01-03 10:25:00,10.25,10.27,10.23,10.27,64000.0,7.8291,7.8444,7.8138,7.8444,64000.0
2006-01-03 10:30:00,10.27,10.28,10.23,10.23,77600.0,7.8444,7.852,7.8138,7.8138,77600.0
2006-01-03 10:35:00,10.24,10.26,10.23,10.24,66800.0,7.8215,7.8367,7.8138,7.8215,66800.0
2006-01-03 10:40:00,10.24,10.25,10.22,10.22,54400.0,7.8215,7.8291,7.8062,7.8062,54400.0
2006-01-03 10:45:00,10.22,10.23,10.22,10.23,46400.0,7.8062,7.8138,7.8062,7.8138,46400.0
2006-01-03 10:50:00,10.23,10.23,10.22,10.22,35600.0,7.8138,7.8138,7.8062,7.8062,35600.0
2006-01-03 10:55:00,10.22,10.24,10.21,10.24,77600.0,7.8062,7.8215,7.7985,7.8215,77600.0
2006-01-03 11:00:00,10.24,10.25,10.22,10.25,48800.0,7.8215,7.8291,7.8062,7.8291,48800.0
2006-01-03 11:05:00,10.25,10.25,10.22,10.24,58400.0,7.8291,7.8291,7.8062,7.8215,58400.0
2006-01-03 11:10:00,10.24,10.25,10.24,10.24,39200.0,7.8215,7.8291,7.8215,7.8215,39200.0
2006-01-03 11:15:00,10.24,10.27,10.24,10.25,58400.0,7.8215,7.8444,7.8215,7.8291,58400.0
2006-01-03 11:20:00,10.27,10.27,10.25,10.25,56800.0,7.8444,7.8444,7.8291,7.8291,56800.0
2006-01-03 11:25:00,10.26,10.26,10.25,10.25,44000.0,7.8367,7.8367,7.8291,7.8291,44000.0
2006-01-03 11:30:00,10.25,10.28,10.25,10.27,15600.0,7.8291,7.852,7.8291,7.8444,15600.0
2006-01-03 11:35:00,10.28,10.3,10.26,10.3,3588400.0,7.852,7.8673,7.8367,7.8673,3588400.0
2006-01-03 11:40:00,10.3,10.3,10.26,10.28,56400.0,7.8673,7.8673,7.8367,7.852,56400.0
2006-01-03 11:45:00,10.28,10.28,10.25,10.27,68400.0,7.852,7.852,7.8291,7.8444,68400.0
2006-01-03 11:50:00,10.27,10.27,10.24,10.24,130800.0,7.8444,7.8444,7.8215,7.8215,130800.0
2006-01-03 11:55:00,10.25,10.28,10.24,10.26,97600.0,7.8291,7.852,7.8215,7.8367,97600.0
2006-01-03 12:00:00,10.26,10.26,10.25,10.25,32800.0,7.8367,7.8367,7.8291,7.8291,32800.0
2006-01-03 12:05:00,10.25,10.26,10.24,10.26,44400.0,7.8291,7.8367,7.8215,7.8367,44400.0
2006-01-03 12:10:00,10.26,10.26,10.24,10.24,21600.0,7.8367,7.8367,7.8215,7.8215,21600.0
2006-01-03 12:15:00,10.24,10.25,10.23,10.23,4400.0,7.8215,7.8291,7.8138,7.8138,4400.0
2006-01-03 12:20:00,10.23,10.24,10.21,10.21,15600.0,7.8138,7.8215,7.7985,7.7985,15600.0
2006-01-03 12:25:00,10.21,10.21,10.2,10.21,104800.0,7.7985,7.7985,7.7909,7.7985,104800.0
2006-01-03 12:30:00,10.2,10.2,10.15,10.17,76800.0,7.7909,7.7909,7.7527,7.768,76800.0
2006-01-03 12:35:00,10.17,10.17,10.13,10.13,90000.0,7.768,7.768,7.7374,7.7374,90000.0
2006-01-03 12:40:00,10.13,10.14,10.11,10.12,110000.0,7.7374,7.7451,7.7222,7.7298,110000.0
2006-01-03 12:45:00,10.12,10.14,10.11,10.14,94800.0,7.7298,7.7451,7.7222,7.7451,94800.0
2006-01-03 12:50:00,10.13,10.13,10.1,10.12,85200.0,7.7374,7.7374,7.7145,7.7298,85200.0
2006-01-03 12:55:00,10.12,10.13,10.1,10.11,39200.0,7.7298,7.7374,7.7145,7.7222,39200.0
2006-01-03 13:00:00,10.12,10.12,10.1,10.11,39600.0,7.7298,7.7298,7.7145,7.7222,39600.0
2006-01-03 13:05:00,10.11,10.11,10.11,10.11,48000.0,7.7222,7.7222,7.7222,7.7222,48000.0
2006-01-03 13:10:00,10.11,10.11,10.08,10.09,55200.0,7.7222,7.7222,7.6992,7.7069,55200.0
2006-01-03 13:15:00,10.09,10.1,10.08,10.09,55200.0,7.7069,7.7145,7.6992,7.7069,55200.0
2006-01-03 13:20:00,10.1,10.1,10.08,10.09,34400.0,7.7145,7.7145,7.6992,7.7069,34400.0
2006-01-03 13:25:00,10.09,10.09,10.09,10.09,16400.0,7.7069,7.7069,7.7069,7.7069,16400.0
2006-01-03 13:30:00,10.09,10.09,10.08,10.09,21600.0,7.7069,7.7069,7.6992,7.7069,21600.0
2006-01-03 13:35:00,10.09,10.09,10.07,10.09,52400.0,7.7069,7.7069,7.6916,7.7069,52400.0
2006-01-03 13:40:00,10.09,10.11,10.09,10.11,70800.0,7.7069,7.7222,7.7069,7.7222,70800.0
2006-01-03 13:45:00,10.1,10.13,10.1,10.13,107600.0,7.7145,7.7374,7.7145,7.7374,107600.0
2006-01-03 13:50:00,10.13,10.13,10.11,10.11,15200.0,7.7374,7.7374,7.7222,7.7222,15200.0
2006-01-03 13:55:00,10.11,10.12,10.11,10.11,91600.0,7.7222,7.7298,7.7222,7.7222,91600.0
2006-01-03 14:00:00,10.12,10.17,10.12,10.17,62800.0,7.7298,7.768,7.7298,7.768,62800.0
2006-01-03 14:05:00,10.15,10.2,10.15,10.19,114800.0,7.7527,7.7909,7.7527,7.7833,114800.0
2006-01-03 14:10:00,10.2,10.22,10.19,10.2,73200.0,7.7909,7.8062,7.7833,7.7909,73200.0
2006-01-03 14:15:00,10.2,10.23,10.19,10.23,42000.0,7.7909,7.8138,7.7833,7.8138,42000.0
2006-01-03 14:20:00,10.22,10.24,10.21,10.22,37200.0,7.8062,7.8215,7.7985,7.8062,37200.0
2006-01-03 14:25:00,10.22,10.24,10.22,10.24,44800.0,7.8062,7.8215,7.8062,7.8215,44800.0
2006-01-03 14:30:00,10.24,10.28,10.24,10.28,56800.0,7.8215,7.852,7.8215,7.852,56800.0
2006-01-03 14:35:00,10.28,10.3,10.27,10.28,96800.0,7.852,7.8673,7.8444,7.852,96800.0
2006-01-03 14:40:00,10.27,10.3,10.27,10.3,25600.0,7.8444,7.8673,7.8444,7.8673,25600.0
2006-01-03 14:45:00,10.3,10.31,10.3,10.3,20000.0,7.8673,7.8749,7.8673,7.8673,20000.0
2006-01-03 14:50:00,10.31,10.31,10.28,10.29,114400.0,7.8749,7.8749,7.852,7.8596,114400.0
2006-01-03 14:55:00,10.28,10.29,10.28,10.29,76000.0,7.852,7.8596,7.852,7.8596,76000.0
2006-01-03 15:00:00,10.3,10.35,10.3,10.35,92800.0,7.8673,7.9055,7.8673,7.9055,92800.0
2006-01-03 15:05:00,10.35,10.37,10.35,10.37,39200.0,7.9055,7.9208,7.9055,7.9208,39200.0
2006-01-03 15:10:00,10.37,10.37,10.36,10.37,42000.0,7.9208,7.9208,7.9131,7.9208,42000.0
2006-01-03 15:15:00,10.37,10.37,10.35,10.36,56400.0,7.9208,7.9208,7.9055,7.9131,56400.0
2006-01-03 15:20:00,10.36,10.39,10.36,10.38,104400.0,7.9131,7.936,7.9131,7.9284,104400.0
2006-01-03 15:25:00,10.38,10.39,10.38,10.38,48400.0,7.9284,7.936,7.9284,7.9284,48400.0
2006-01-03 15:30:00,10.38,10.41,10.38,10.4,116400.0,7.9284,7.9513,7.9284,7.9437,116400.0
2006-01-03 15:35:00,10.4,10.4,10.39,10.4,51600.0,7.9437,7.9437,7.936,7.9437,51600.0
2006-01-03 15:40:00,10.39,10.4,10.39,10.4,44000.0,7.936,7.9437,7.936,7.9437,44000.0
2006-01-03 15:45:00,10.4,10.4,10.38,10.4,121200.0,7.9437,7.9437,7.9284,7.9437,121200.0
2006-01-03 15:50:00,10.4,10.4,10.38,10.38,120000.0,7.9437,7.9437,7.9284,7.9284,120000.0
2006-01-03 15:55:00,10.38,10.4,10.38,10.38,329200.0,7.9284,7.9437,7.9284,7.9284,329200.0
2006-01-04 09:30:00,10.41,10.45,10.33,10.38,73200.0,7.9513,7.9819,7.8902,7.9284,73200.0
2006-01-04 09:35:00,10.38,10.4,10.36,10.37,32800.0,7.9284,7.9437,7.9131,7.9208,32800.0
2006-01-04 09:40:00,10.37,10.43,10.37,10.41,34400.0,7.9208,7.9666,7.9208,7.9513,34400.0
2006-01-04 09:45:00,10.41,10.42,10.4,10.4,27600.0,7.9513,7.9589,7.9437,7.9437,27600.0
2006-01-04 09:50:00,10.39,10.4,10.36,10.36,18000.0,7.936,7.9437,7.9131,7.9131,18000.0
2006-01-04 09:55:00,10.36,10.37,10.36,10.37,52400.0,7.9131,7.9208,7.9131,7.9208,52400.0
2006-01-04 10:00:00,10.37,10.44,10.37,10.42,26800.0,7.9208,7.9742,7.9208,7.9589,26800.0
2006-01-04 10:05:00,10.43,10.43,10.41,10.42,11200.0,7.9666,7.9666,7.9513,7.9589,11200.0
2006-01-04 10:10:00,10.42,10.43,10.42,10.42,12400.0,7.9589,7.9666,7.9589,7.9589,12400.0
2006-01-04 10:15:00,10.42,10.43,10.4,10.43,23200.0,7.9589,7.9666,7.9437,7.9666,23200.0
2006-01-04 10:20:00,10.44,10.46,10.44,10.45,10800.0,7.9742,7.9895,7.9742,7.9819,10800.0
2006-01-04 10:25:00,10.45,10.45,10.42,10.42,10800.0,7.9819,7.9819,7.9589,7.9589,10800.0
2006-01-04 10:30:00,10.42,10.46,10.42,10.46,12000.0,7.9589,7.9895,7.9589,7.9895,12000.0
2006-01-04 10:35:00,10.45,10.45,10.43,10.43,20000.0,7.9819,7.9819,7.9666,7.9666,20000.0
2006-01-04 10:40:00,10.43,10.43,10.39,10.4,28400.0,7.9666,7.9666,7.936,7.9437,28400.0
2006-01-04 10:45:00,10.4,10.45,10.4,10.45,22000.0,7.9437,7.9819,7.9437,7.9819,22000.0
2006-01-04 10:50:00,10.44,10.44,10.44,10.44,12000.0,7.9742,7.9742,7.9742,7.9742,12000.0
2006-01-04 10:55:00,10.44,10.48,10.44,10.48,41200.0,7.9742,8.0048,7.9742,8.0048,41200.0
2006-01-04 11:00:00,10.48,10.48,10.46,10.47,18800.0,8.0048,8.0048,7.9895,7.9971,18800.0
2006-01-04 11:05:00,10.47,10.47,10.44,10.44,26000.0,7.9971,7.9971,7.9742,7.9742,26000.0
2006-01-04 11:10:00,10.44,10.44,10.43,10.44,30400.0,7.9742,7.9742,7.9666,7.9742,30400.0
2006-01-04 11:15:00,10.44,10.44,10.42,10.43,60000.0,7.9742,7.9742,7.9589,7.9666,60000.0
2006-01-04 11:20:00,10.43,10.45,10.42,10.45,47600.0,7.9666,7.9819,7.9589,7.9819,47600.0
2006-01-04 11:25:00,10.44,10.45,10.43,10.44,35200.0,7.9742,7.9819,7.9666,7.9742,35200.0
2006-01-04 11:30:00,10.44,10.46,10.43,10.44,35200.0,7.9742,7.9895,7.9666,7.9742,35200.0
2006-01-04 11:35:00,10.45,10.45,10.44,10.44,42800.0,7.9819,7.9819,7.9742,7.9742,42800.0
2006-01-04 11:40:00,10.44,10.44,10.43,10.44,23600.0,7.9742,7.9742,7.9666,7.9742,23600.0
2006-01-04 11:45:00,10.44,10.45,10.43,10.45,22000.0,7.9742,7.9819,7.9666,7.9819,22000.0
2006-01-04 11:50:00,10.45,10.46,10.44,10.46,21200.0,7.9819,7.9895,7.9742,7.9895,21200.0
2006-01-04 11:55:00,10.46,10.46,10.45,10.46,14000.0,7.9895,7.9895,7.9819,7.9895,14000.0
2006-01-04 12:00:00,10.45,10.48,10.45,10.48,44400.0,7.9819,8.0048,7.9819,8.0048,44400.0
2006-01-04 12:05:00,10.48,10.48,10.48,10.48,23600.0,8.0048,8.0048,8.0048,8.0048,23600.0
2006-01-04 12:10:00,10.49,10.49,10.49,10.49,28400.0,8.0124,8.0124,8.0124,8.0124,28400.0
2006-01-04 12:15:00,10.49,10.49,10.47,10.47,18000.0,8.0124,8.0124,7.9971,7.9971,18000.0
2006-01-04 12:20:00,10.47,10.47,10.47,10.47,14400.0,7.9971,7.9971,7.9971,7.9971,14400.0
2006-01-04 12:25:00,10.47,10.47,10.46,10.46,18800.0,7.9971,7.9971,7.9895,7.9895,18800.0
2006-01-04 12:30:00,10.46,10.46,10.45,10.45,22000.0,7.9895,7.9895,7.9819,7.9819,22000.0
2006-01-04 12:35:00,10.45,10.47,10.45,10.46,17600.0,7.9819,7.9971,7.9819,7.9895,17600.0
2006-01-04 12:40:00,10.47,10.47,10.46,10.46,16000.0,7.9971,7.9971,7.9895,7.9895,16000.0
2006-01-04 12:45:00,10.46,10.46,10.44,10.44,16800.0,7.9895,7.9895,7.9742,7.9742,16800.0
2006-01-04 12:50:00,10.44,10.44,10.44,10.44,25600.0,7.9742,7.9742,7.9742,7.9742,25600.0
2006-01-04 12:55:00,10.44,10.44,10.44,10.44,10800.0,7.9742,7.9742,7.9742,7.9742,10800.0
2006-01-04 13:00:00,10.44,10.44,10.43,10.44,21200.0,7.9742,7.9742,7.9666,7.9742,21200.0
2006-01-04 13:05:00,10.43,10.43,10.43,10.43,21600.0,7.9666,7.9666,7.9666,7.9666,21600.0
2006-01-04 13:10:00,10.43,10.43,10.42,10.42,142400.0,7.9666,7.9666,7.9589,7.9589,142400.0
2006-01-04 13:15:00,10.42,10.43,10.42,10.42,31600.0,7.9589,7.9666,7.9589,7.9589,31600.0
2006-01-04 13:20:00,10.41,10.41,10.41,10.41,18000.0,7.9513,7.9513,7.9513,7.9513,18000.0
2006-01-04 13:25:00,10.4,10.42,10.4,10.42,54800.0,7.9437,7.9589,7.9437,7.9589,54800.0
2006-01-04 13:30:00,10.42,10.42,10.41,10.41,122800.0,7.9589,7.9589,7.9513,7.9513,122800.0
2006-01-04 13:35:00,10.41,10.41,10.4,10.4,132800.0,7.9513,7.9513,7.9437,7.9437,132800.0
2006-01-04 13:40:00,10.4,10.4,10.38,10.4,108000.0,7.9437,7.9437,7.9284,7.9437,108000.0
2006-01-04 13:45:00,10.4,10.4,10.39,10.4,16800.0,7.9437,7.9437,7.936,7.9437,16800.0
2006-01-04 13:50:00,10.4,10.4,10.39,10.39,30800.0,7.9437,7.9437,7.936,7.936,30800.0
2006-01-04 13:55:00,10.39,10.39,10.38,10.39,53200.0,7.936,7.936,7.9284,7.936,53200.0
2006-01-04 14:00:00,10.38,10.39,10.38,10.38,329200.0,7.9284,7.936,7.9284,7.9284,329200.0
2006-01-04 14:05:00,10.38,10.38,10.35,10.36,316000.0,7.9284,7.9284,7.9055,7.9131,316000.0
2006-01-04 14:10:00,10.35,10.36,10.35,10.36,67600.0,7.9055,7.9131,7.9055,7.9131,67600.0
2006-01-04 14:15:00,10.36,10.36,10.35,10.36,30400.0,7.9131,7.9131,7.9055,7.9131,30400.0
2006-01-04 14:20:00,10.36,10.37,10.36,10.37,41600.0,7.9131,7.9208,7.9131,7.9208,41600.0
2006-01-04 14:25:00,10.36,10.37,10.36,10.37,148000.0,7.9131,7.9208,7.9131,7.9208,148000.0
2006-01-04 14:30:00,10.37,10.38,10.37,10.37,209200.0,7.9208,7.9284,7.9208,7.9208,209200.0
2006-01-04 14:35:00,10.38,10.38,10.38,10.38,110000.0,7.9284,7.9284,7.9284,7.9284,110000.0
2006-01-04 14:40:00,10.38,10.38,10.37,10.38,160800.0,7.9284,7.9284,7.9208,7.9284,160800.0
2006-01-04 14:45:00,10.38,10.38,10.37,10.37,22000.0,7.9284,7.9284,7.9208,7.9208,22000.0
2006-01-04 14:50:00,10.37,10.37,10.36,10.37,18000.0,7.9208,7.9208,7.9131,7.9208,18000.0
2006-01-04 14:55:00,10.36,10.36,10.35,10.36,28400.0,7.9131,7.9131,7.9055,7.9131,28400.0
2006-01-04 15:00:00,10.36,10.37,10.36,10.37,69200.0,7.9131,7.9208,7.9131,7.9208,69200.0
2006-01-04 15:05:00,10.37,10.37,10.36,10.36,252400.0,7.9208,7.9208,7.9131,7.9131,252400.0
2006-01-04 15:10:00,10.36,10.36,10.36,10.36,128000.0,7.9131,7.9131,7.9131,7.9131,128000.0
2006-01-04 15:15:00,10.36,10.36,10.36,10.36,42000.0,7.9131,7.9131,7.9131,7.9131,42000.0
2006-01-04 15:20:00,10.36,10.37,10.36,10.36,47200.0,7.9131,7.9208,7.9131,7.9131,47200.0
2006-01-04 15:25:00,10.36,10.37,10.36,10.36,246000.0,7.9131,7.9208,7.9131,7.9131,246000.0
2006-01-04 15:30:00,10.36,10.37,10.36,10.36,62000.0,7.9131,7.9208,7.9131,7.9131,62000.0
2006-01-04 15:35:00,10.36,10.36,10.36,10.36,88400.0,7.9131,7.9131,7.9131,7.9131,88400.0
2006-01-04 15:40:00,10.36,10.37,10.36,10.36,119200.0,7.9131,7.9208,7.9131,7.9131,119200.0
2006-01-04 15:45:00,10.36,10.37,10.36,10.36,54000.0,7.9131,7.9208,7.9131,7.9131,54000.0
2006-01-04 15:50:00,10.36,10.37,10.36,10.36,245200.0,7.9131,7.9208,7.9131,7.9131,245200.0
2006-01-04 15:55:00,10.37,10.37,10.36,10.36,205200.0,7.9208,7.9208,7.9131,7.9131,205200.0
2006-01-05 09:30:00,10.38,10.4,10.35,10.36,97600.0,7.9284,7.9437,7.9055,7.9131,97600.0
2006-01-05 09:35:00,10.35,10.36,10.35,10.35,24800.0,7.9055,7.9131,7.9055,7.9055,24800.0
2006-01-05 09:40:00,10.35,10.36,10.35,10.35,54000.0,7.9055,7.9131,7.9055,7.9055,54000.0
2006-01-05 09:45:00,10.35,10.35,10.34,10.34,41600.0,7.9055,7.9055,7.8978,7.8978,41600.0
2006-01-05 09:50:00,10.34,10.36,10.34,10.36,44400.0,7.8978,7.9131,7.8978,7.9131,44400.0
2006-01-05 09:55:00,10.36,10.36,10.3,10.31,68400.0,7.9131,7.9131,7.8673,7.8749,68400.0
2006-01-05 10:00:00,10.31,10.33,10.31,10.32,93600.0,7.8749,7.8902,7.8749,7.8826,93600.0
2006-01-05 10:05:00,10.32,10.33,10.31,10.32,36800.0,7.8826,7.8902,7.8749,7.8826,36800.0
2006-01-05 10:10:00,10.31,10.32,10.31,10.31,20800.0,7.8749,7.8826,7.8749,7.8749,20800.0
2006-01-05 10:15:00,10.31,10.31,10.3,10.3,114800.0,7.8749,7.8749,7.8673,7.8673,114800.0
2006-01-05 10:20:00,10.3,10.31,10.3,10.31,73600.0,7.8673,7.8749,7.8673,7.8749,73600.0
2006-01-05 10:25:00,10.3,10.31,10.29,10.29,35600.0,7.8673,7.8749,7.8596,7.8596,35600.0
2006-01-05 10:30:00,10.3,10.31,10.28,10.31,94000.0,7.8673,7.8749,7.852,7.8749,94000.0
2006-01-05 10:35:00,10.3,10.31,10.27,10.29,65600.0,7.8673,7.8749,7.8444,7.8596,65600.0
2006-01-05 10:40:00,10.29,10.3,10.28,10.29,48800.0,7.8596,7.8673,7.852,7.8596,48800.0
2006-01-05 10:45:00,10.29,10.29,10.28,10.28,26800.0,7.8596,7.8596,7.852,7.852,26800.0
2006-01-05 10:50:00,10.29,10.29,10.28,10.29,7200.0,7.8596,7.8596,7.852,7.8596,7200.0
2006-01-05 10:55:00,10.28,10.29,10.28,10.29,16000.0,7.852,7.8596,7.852,7.8596,16000.0
2006-01-05 11:00:00,10.29,10.29,10.28,10.28,10000.0,7.8596,7.8596,7.852,7.852,10000.0
2006-01-05 11:05:00,10.28,10.29,10.27,10.29,40400.0,7.852,7.8596,7.8444,7.8596,40400.0
2006-01-05 11:10:00,10.29,10.29,10.27,10.29,25600.0,7.8596,7.8596,7.8444,7.8596,25600.0
2006-01-05 11:15:00,10.29,10.29,10.28,10.28,46400.0,7.8596,7.8596,7.852,7.852,46400.0
2006-01-05 11:20:00,10.29,10.29,10.27,10.28,16800.0,7.8596,7.8596,7.8444,7.852,16800.0
2006-01-05 11:25:00,10.27,10.28,10.25,10.25,104800.0,7.8444,7.852,7.8291,7.8291,104800.0
2006-01-05 11:30:00,10.25,10.26,10.25,10.26,227200.0,7.8291,7.8367,7.8291,7.8367,227200.0
2006-01-05 11:35:00,10.26,10.26,10.24,10.24,101600.0,7.8367,7.8367,7.8215,7.8215,101600.0
2006-01-05 11:40:00,10.24,10.25,10.24,10.25,13200.0,7.8215,7.8291,7.8215,7.8291,13200.0
2006-01-05 11:45:00,10.25,10.25,10.24,10.25,208400.0,7.8291,7.8291,7.8215,7.8291,208400.0
2006-01-05 11:50:00,10.25,10.25,10.25,10.25,12800.0,7.8291,7.8291,7.8291,7.8291,12800.0
2006-01-05 11:55:00,10.25,10.25,10.24,10.24,33600.0,7.8291,7.8291,7.8215,7.8215,33600.0
2006-01-05 12:00:00,10.24,10.24,10.24,10.24,35200.0,7.8215,7.8215,7.8215,7.8215,35200.0
2006-01-05 12:05:00,10.24,10.24,10.24,10.24,8800.0,7.8215,7.8215,7.8215,7.8215,8800.0
2006-01-05 12:10:00,10.24,10.24,10.24,10.24,14000.0,7.8215,7.8215,7.8215,7.8215,14000.0
2006-01-05 12:15:00,10.24,10.24,10.23,10.23,31200.0,7.8215,7.8215,7.8138,7.8138,31200.0
2006-01-05 12:20:00,10.23,10.23,10.23,10.23,28000.0,7.8138,7.8138,7.8138,7.8138,28000.0
2006-01-05 12:25:00,10.23,10.23,10.23,10.23,29600.0,7.8138,7.8138,7.8138,7.8138,29600.0
2006-01-05 12:30:00,10.23,10.23,10.23,10.23,31600.0,7.8138,7.8138,7.8138,7.8138,31600.0
2006-01-05 12:35:00,10.23,10.23,10.22,10.22,83200.0,7.8138,7.8138,7.8062,7.8062,83200.0
2006-01-05 12:40:00,10.22,10.22,10.21,10.21,67600.0,7.8062,7.8062,7.7985,7.7985,67600.0
2006-01-05 12:45:00,10.21,10.21,10.2,10.21,71600.0,7.7985,7.7985,7.7909,7.7985,71600.0
2006-01-05 12:50:00,10.21,10.21,10.19,10.19,80800.0,7.7985,7.7985,7.7833,7.7833,80800.0
2006-01-05 12:55:00,10.19,10.19,10.17,10.18,102000.0,7.7833,7.7833,7.768,7.7756,102000.0
2006-01-05 13:00:00,10.17,10.18,10.17,10.17,52000.0,7.768,7.7756,7.768,7.768,52000.0
2006-01-05 13:05:00,10.17,10.18,10.17,10.17,147200.0,7.768,7.7756,7.768,7.768,147200.0
2006-01-05 13:10:00,10.17,10.18,10.17,10.17,88800.0,7.768,7.7756,7.768,7.768,88800.0
2006-01-05 13:15:00,10.17,10.19,10.16,10.17,58800.0,7.768,7.7833,7.7603,7.768,58800.0
2006-01-05 13:20:00,10.17,10.18,10.16,10.18,27600.0,7.768,7.7756,7.7603,7.7756,27600.0
2006-01-05 13:25:00,10.18,10.18,10.17,10.18,28800.0,7.7756,7.7756,7.768,7.7756,28800.0
2006-01-05 13:30:00,10.18,10.18,10.17,10.18,40400.0,7.7756,7.7756,7.768,7.7756,40400.0
2006-01-05 13:35:00,10.18,10.18,10.17,10.17,45200.0,7.7756,7.7756,7.768,7.768,45200.0
2006-01-05 13:40:00,10.17,10.17,10.17,10.17,7200.0,7.768,7.768,7.768,7.768,7200.0
2006-01-05 13:45:00,10.18,10.18,10.17,10.17,28000.0,7.7756,7.7756,7.768,7.768,28000.0
2006-01-05 13:50:00,10.18,10.18,10.17,10.18,71600.0,7.7756,7.7756,7.768,7.7756,71600.0
2006-01-05 13:55:00,10.18,10.18,10.17,10.18,23200.0,7.7756,7.7756,7.768,7.7756,23200.0
2006-01-05 14:00:00,10.17,10.18,10.17,10.18,44400.0,7.768,7.7756,7.768,7.7756,44400.0
2006-01-05 14:05:00,10.18,10.18,10.17,10.17,48800.0,7.7756,7.7756,7.768,7.768,48800.0
2006-01-05 14:10:00,10.17,10.18,10.17,10.18,34000.0,7.768,7.7756,7.768,7.7756,34000.0
2006-01-05 14:15:00,10.18,10.18,10.17,10.18,46000.0,7.7756,7.7756,7.768,7.7756,46000.0
2006-01-05 14:20:00,10.18,10.18,10.17,10.17,64400.0,7.7756,7.7756,7.768,7.768,64400.0
2006-01-05 14:25:00,10.17,10.19,10.17,10.18,63200.0,7.768,7.7833,7.768,7.7756,63200.0
2006-01-05 14:30:00,10.18,10.21,10.18,10.21,54800.0,7.7756,7.7985,7.7756,7.7985,54800.0
2006-01-05 14:35:00,10.2,10.21,10.2,10.21,5600.0,7.7909,7.7985,7.7909,7.7985,5600.0
2006-01-05 14:40:00,10.21,10.21,10.19,10.19,80400.0,7.7985,7.7985,7.7833,7.7833,80400.0
2006-01-05 14:45:00,10.2,10.2,10.19,10.19,103600.0,7.7909,7.7909,7.7833,7.7833,103600.0
2006-01-05 14:50:00,10.19,10.19,10.19,10.19,39200.0,7.7833,7.7833,7.7833,7.7833,39200.0
2006-01-05 14:55:00,10.19,10.19,10.19,10.19,12800.0,7.7833,7.7833,7.7833,7.7833,12800.0
2006-01-05 15:00:00,10.19,10.19,10.19,10.19,99200.0,7.7833,7.7833,7.7833,7.7833,99200.0
2006-01-05 15:05:00,10.19,10.19,10.19,10.19,84800.0,7.7833,7.7833,7.7833,7.7833,84800.0
2006-01-05 15:10:00,10.19,10.19,10.19,10.19,71200.0,7.7833,7.7833,7.7833,7.7833,71200.0
2006-01-05 15:15:00,10.19,10.19,10.19,10.19,37600.0,7.7833,7.7833,7.7833,7.7833,37600.0
2006-01-05 15:20:00,10.19,10.19,10.19,10.19,36000.0,7.7833,7.7833,7.7833,7.7833,36000.0
2006-01-05 15:25:00,10.19,10.19,10.19,10.19,40800.0,7.7833,7.7833,7.7833,7.7833,40800.0
2006-01-05 15:30:00,10.19,10.19,10.19,10.19,68000.0,7.7833,7.7833,7.7833,7.7833,68000.0
2006-01-05 15:35:00,10.19,10.2,10.19,10.19,768800.0,7.7833,7.7909,7.7833,7.7833,768800.0
2006-01-05 15:40:00,10.19,10.19,10.19,10.19,71600.0,7.7833,7.7833,7.7833,7.7833,71600.0
2006-01-05 15:45:00,10.19,10.19,10.18,10.18,134800.0,7.7833,7.7833,7.7756,7.7756,134800.0
2006-01-05 15:50:00,10.18,10.19,10.18,10.19,96400.0,7.7756,7.7833,7.7756,7.7833,96400.0
2006-01-05 15:55:00,10.19,10.19,10.19,10.19,141200.0,7.7833,7.7833,7.7833,7.7833,141200.0
2006-01-06 09:30:00,10.26,10.26,10.21,10.25,212000.0,7.8367,7.8367,7.7985,7.8291,212000.0
2006-01-06 09:35:00,10.25,10.26,10.24,10.25,231600.0,7.8291,7.8367,7.8215,7.8291,231600.0
2006-01-06 09:40:00,10.24,10.25,10.24,10.25,114800.0,7.8215,7.8291,7.8215,7.8291,114800.0
2006-01-06 09:45:00,10.25,10.25,10.24,10.24,57200.0,7.8291,7.8291,7.8215,7.8215,57200.0
2006-01-06 09:50:00,10.24,10.25,10.23,10.25,62000.0,7.8215,7.8291,7.8138,7.8291,62000.0
2006-01-06 09:55:00,10.25,10.25,10.24,10.25,34400.0,7.8291,7.8291,7.8215,7.8291,34400.0
2006-01-06 10:00:00,10.25,10.25,10.22,10.24,31200.0,7.8291,7.8291,7.8062,7.8215,31200.0
2006-01-06 10:05:00,10.23,10.24,10.23,10.24,25600.0,7.8138,7.8215,7.8138,7.8215,25600.0
2006-01-06 10:10:00,10.24,10.25,10.24,10.25,14800.0,7.8215,7.8291,7.8215,7.8291,14800.0
2006-01-06 10:15:00,10.25,10.25,10.24,10.24,24000.0,7.8291,7.8291,7.8215,7.8215,24000.0
2006-01-06 10:20:00,10.24,10.25,10.23,10.24,50000.0,7.8215,7.8291,7.8138,7.8215,50000.0
2006-01-06 10:25:00,10.24,10.25,10.23,10.25,39200.0,7.8215,7.8291,7.8138,7.8291,39200.0
2006-01-06 10:30:00,10.25,10.25,10.24,10.25,8000.0,7.8291,7.8291,7.8215,7.8291,8000.0
2006-01-06 10:35:00,10.25,10.25,10.24,10.24,41200.0,7.8291,7.8291,7.8215,7.8215,41200.0
2006-01-06 10:40:00,10.24,10.24,10.24,10.24,14000.0,7.8215,7.8215,7.8215,7.8215,14000.0
2006-01-06 10:45:00,10.24,10.24,10.23,10.23,44400.0,7.8215,7.8215,7.8138,7.8138,44400.0
2006-01-06 10:50:00,10.23,10.24,10.23,10.24,46400.0,7.8138,7.8215,7.8138,7.8215,46400.0
2006-01-06 10:55:00,10.24,10.24,10.23,10.24,26800.0,7.8215,7.8215,7.8138,7.8215,26800.0
2006-01-06 11:00:00,10.24,10.24,10.23,10.24,15600.0,7.8215,7.8215,7.8138,7.8215,15600.0
2006-01-06 11:05:00,10.24,10.24,10.24,10.24,34800.0,7.8215,7.8215,7.8215,7.8215,34800.0
2006-01-06 11:10:00,10.24,10.24,10.23,10.24,33600.0,7.8215,7.8215,7.8138,7.8215,33600.0
2006-01-06 11:15:00,10.24,10.24,10.24,10.24,39200.0,7.8215,7.8215,7.8215,7.8215,39200.0
2006-01-06 11:20:00,10.24,10.24,10.23,10.24,60000.0,7.8215,7.8215,7.8138,7.8215,60000.0
2006-01-06 11:25:00,10.24,10.25,10.24,10.25,344000.0,7.8215,7.8291,7.8215,7.8291,344000.0
2006-01-06 11:30:00,10.25,10.25,10.24,10.25,35200.0,7.8291,7.8291,7.8215,7.8291,35200.0
2006-01-06 11:35:00,10.25,10.25,10.25,10.25,13600.0,7.8291,7.8291,7.8291,7.8291,13600.0
2006-01-06 11:40:00,10.25,10.25,10.25,10.25,23600.0,7.8291,7.8291,7.8291,7.8291,23600.0
2006-01-06 11:45:00,10.25,10.25,10.24,10.25,81200.0,7.8291,7.8291,7.8215,7.8291,81200.0
2006-01-06 11:50:00,10.25,10.25,10.24,10.25,4000.0,7.8291,7.8291,7.8215,7.8291,4000.0
2006-01-06 11:55:00,10.25,10.25,10.25,10.25,24400.0,7.8291,7.8291,7.8291,7.8291,24400.0
2006-01-06 12:00:00,10.25,10.25,10.24,10.25,63600.0,7.8291,7.8291,7.8215,7.8291,63600.0
2006-01-06 12:05:00,10.25,10.25,10.24,10.24,16400.0,7.8291,7.8291,7.8215,7.8215,16400.0
2006-01-06 12:10:00,10.25,10.25,10.24,10.24,15600.0,7.8291,7.8291,7.8215,7.8215,15600.0
2006-01-06 12:15:00,10.25,10.25,10.24,10.25,23200.0,7.8291,7.8291,7.8215,7.8291,23200.0
2006-01-06 12:20:00,10.25,10.25,10.25,10.25,21200.0,7.8291,7.8291,7.8291,7.8291,21200.0
2006-01-06 12:25:00,10.25,10.25,10.24,10.24,77600.0,7.8291,7.8291,7.8215,7.8215,77600.0
2006-01-06 12:30:00,10.25,10.25,10.24,10.25,26400.0,7.8291,7.8291,7.8215,7.8291,26400.0
2006-01-06 12:35:00,10.25,10.25,10.25,10.25,15200.0,7.8291,7.8291,7.8291,7.8291,15200.0
2006-01-06 12:40:00,10.25,10.25,10.25,10.25,21200.0,7.8291,7.8291,7.8291,7.8291,21200.0
2006-01-06 12:45:00,10.25,10.25,10.25,10.25,80800.0,7.8291,7.8291,7.8291,7.8291,80800.0
2006-01-06 12:50:00,10.25,10.25,10.25,10.25,20800.0,7.8291,7.8291,7.8291,7.8291,20800.0
2006-01-06 12:55:00,10.25,10.25,10.25,10.25,272800.0,7.8291,7.8291,7.8291,7.8291,272800.0
2006-01-06 13:00:00,10.25,10.25,10.24,10.24,29200.0,7.8291,7.8291,7.8215,7.8215,29200.0
2006-01-06 13:05:00,10.24,10.25,10.24,10.24,21200.0,7.8215,7.8291,7.8215,7.8215,21200.0
2006-01-06 13:10:00,10.24,10.24,10.24,10.24,10400.0,7.8215,7.8215,7.8215,7.8215,10400.0
2006-01-06 13:15:00,10.24,10.25,10.24,10.25,6800.0,7.8215,7.8291,7.8215,7.8291,6800.0
2006-01-06 13:20:00,10.24,10.25,10.24,10.25,34000.0,7.8215,7.8291,7.8215,7.8291,34000.0
2006-01-06 13:25:00,10.25,10.25,10.24,10.25,17600.0,7.8291,7.8291,7.8215,7.8291,17600.0
2006-01-06 13:30:00,10.25,10.25,10.24,10.25,12800.0,7.8291,7.8291,7.8215,7.8291,12800.0
2006-01-06 13:35:00,10.25,10.25,10.24,10.25,14800.0,7.8291,7.8291,7.8215,7.8291,14800.0
2006-01-06 13:40:00,10.25,10.25,10.25,10.25,31600.0,7.8291,7.8291,7.8291,7.8291,31600.0
2006-01-06 13:45:00,10.25,10.27,10.24,10.26,72400.0,7.8291,7.8444,7.8215,7.8367,72400.0
2006-01-06 13:50:00,10.26,10.29,10.26,10.28,97600.0,7.8367,7.8596,7.8367,7.852,97600.0
2006-01-06 13:55:00,10.28,10.29,10.28,10.28,59200.0,7.852,7.8596,7.852,7.852,59200.0
2006-01-06 14:00:00,10.28,10.28,10.27,10.27,40400.0,7.852,7.852,7.8444,7.8444,40400.0
2006-01-06 14:05:00,10.27,10.28,10.27,10.28,56000.0,7.8444,7.852,7.8444,7.852,56000.0
2006-01-06 14:10:00,10.28,10.28,10.27,10.28,56000.0,7.852,7.852,7.8444,7.852,56000.0
2006-01-06 14:15:00,10.28,10.3,10.28,10.29,231600.0,7.852,7.8673,7.852,7.8596,231600.0
2006-01-06 14:20:00,10.29,10.29,10.27,10.28,64800.0,7.8596,7.8596,7.8444,7.852,64800.0
2006-01-06 14:25:00,10.27,10.28,10.27,10.27,64400.0,7.8444,7.852,7.8444,7.8444,64400.0
2006-01-06 14:30:00,10.28,10.28,10.27,10.28,20000.0,7.852,7.852,7.8444,7.852,20000.0
2006-01-06 14:35:00,10.28,10.28,10.27,10.27,41600.0,7.852,7.852,7.8444,7.8444,41600.0
2006-01-06 14:40:00,10.27,10.27,10.25,10.25,101600.0,7.8444,7.8444,7.8291,7.8291,101600.0
2006-01-06 14:45:00,10.25,10.28,10.25,10.27,222000.0,7.8291,7.852,7.8291,7.8444,222000.0
2006-01-06 14:50:00,10.27,10.28,10.27,10.27,51200.0,7.8444,7.852,7.8444,7.8444,51200.0
2006-01-06 14:55:00,10.27,10.28,10.27,10.27,34800.0,7.8444,7.852,7.8444,7.8444,34800.0
2006-01-06 15:00:00,10.27,10.28,10.27,10.28,48000.0,7.8444,7.852,7.8444,7.852,48000.0
2006-01-06 15:05:00,10.28,10.28,10.27,10.28,49200.0,7.852,7.852,7.8444,7.852,49200.0
2006-01-06 15:10:00,10.28,10.3,10.28,10.3,113600.0,7.852,7.8673,7.852,7.8673,113600.0
2006-01-06 15:15:00,10.3,10.3,10.29,10.29,99600.0,7.8673,7.8673,7.8596,7.8596,99600.0
2006-01-06 15:20:00,10.3,10.3,10.29,10.3,66000.0,7.8673,7.8673,7.8596,7.8673,66000.0
2006-01-06 15:25:00,10.3,10.32,10.3,10.32,110400.0,7.8673,7.8826,7.8673,7.8826,110400.0
2006-01-06 15:30:00,10.32,10.35,10.32,10.34,146400.0,7.8826,7.9055,7.8826,7.8978,146400.0
2006-01-06 15:35:00,10.34,10.34,10.32,10.33,82400.0,7.8978,7.8978,7.8826,7.8902,82400.0
2006-01-06 15:40:00,10.33,10.33,10.31,10.31,85200.0,7.8902,7.8902,7.8749,7.8749,85200.0
2006-01-06 15:45:00,10.31,10.32,10.31,10.31,212000.0,7.8749,7.8826,7.8749,7.8749,212000.0
2006-01-06 15:50:00,10.31,10.31,10.31,10.31,99200.0,7.8749,7.8749,7.8749,7.8749,99200.0
2006-01-06 15:55:00,10.31,10.33,10.3,10.33,313600.0,7.8749,7.8902,7.8673,7.8902,313600.0
2006-01-09 09:30:00,10.31,10.32,10.2,10.27,84000.0,7.8749,7.8826,7.7909,7.8444,84000.0
2006-01-09 09:35:00,10.3,10.33,10.3,10.33,19200.0,7.8673,7.8902,7.8673,7.8902,19200.0
2006-01-09 09:40:00,10.33,10.36,10.33,10.34,26000.0,7.8902,7.9131,7.8902,7.8978,26000.0
2006-01-09 09:45:00,10.34,10.36,10.34,10.35,49200.0,7.8978,7.9131,7.8978,7.9055,49200.0
2006-01-09 09:50:00,10.35,10.37,10.35,10.35,27600.0,7.9055,7.9208,7.9055,7.9055,27600.0
2006-01-09 09:55:00,10.35,10.37,10.35,10.35,26800.0,7.9055,7.9208,7.9055,7.9055,26800.0
2006-01-09 10:00:00,10.36,10.36,10.35,10.35,31600.0,7.9131,7.9131,7.9055,7.9055,31600.0
2006-01-09 10:05:00,10.35,10.35,10.34,10.35,27600.0,7.9055,7.9055,7.8978,7.9055,27600.0
2006-01-09 10:10:00,10.35,10.38,10.35,10.36,32000.0,7.9055,7.9284,7.9055,7.9131,32000.0
2006-01-09 10:15:00,10.37,10.37,10.36,10.37,35200.0,7.9208,7.9208,7.9131,7.9208,35200.0
2006-01-09 10:20:00,10.36,10.37,10.35,10.35,28000.0,7.9131,7.9208,7.9055,7.9055,28000.0
2006-01-09 10:25:00,10.35,10.36,10.35,10.36,14000.0,7.9055,7.9131,7.9055,7.9131,14000.0
2006-01-09 10:30:00,10.36,10.37,10.36,10.36,9600.0,7.9131,7.9208,7.9131,7.9131,9600.0
2006-01-09 10:35:00,10.36,10.36,10.35,10.35,22000.0,7.9131,7.9131,7.9055,7.9055,22000.0
2006-01-09 10:40:00,10.35,10.35,10.32,10.33,46800.0,7.9055,7.9055,7.8826,7.8902,46800.0
2006-01-09 10:45:00,10.33,10.33,10.31,10.33,20000.0,7.8902,7.8902,7.8749,7.8902,20000.0
2006-01-09 10:50:00,10.33,10.35,10.33,10.35,18400.0,7.8902,7.9055,7.8902,7.9055,18400.0
2006-01-09 10:55:00,10.34,10.34,10.33,10.33,4800.0,7.8978,7.8978,7.8902,7.8902,4800.0
2006-01-09 11:00:00,10.33,10.33,10.31,10.31,37600.0,7.8902,7.8902,7.8749,7.8749,37600.0
2006-01-09 11:05:00,10.31,10.33,10.31,10.33,12400.0,7.8749,7.8902,7.8749,7.8902,12400.0
2006-01-09 11:10:00,10.32,10.33,10.32,10.32,24000.0,7.8826,7.8902,7.8826,7.8826,24000.0
2006-01-09 11:15:00,10.32,10.33,10.32,10.32,18400.0,7.8826,7.8902,7.8826,7.8826,18400.0
2006-01-09 11:20:00,10.32,10.33,10.32,10.32,28400.0,7.8826,7.8902,7.8826,7.8826,28400.0
2006-01-09 11:25:00,10.32,10.35,10.32,10.35,13200.0,7.8826,7.9055,7.8826,7.9055,13200.0
2006-01-09 11:30:00,10.35,10.35,10.34,10.35,11200.0,7.9055,7.9055,7.8978,7.9055,11200.0
2006-01-09 11:35:00,10.35,10.36,10.35,10.35,16000.0,7.9055,7.9131,7.9055,7.9055,16000.0
2006-01-09 11:40:00,10.36,10.36,10.36,10.36,4000.0,7.9131,7.9131,7.9131,7.9131,4000.0
2006-01-09 11:45:00,10.36,10.36,10.36,10.36,11600.0,7.9131,7.9131,7.9131,7.9131,11600.0
2006-01-09 11:50:00,10.36,10.36,10.35,10.35,18800.0,7.9131,7.9131,7.9055,7.9055,18800.0
2006-01-09 11:55:00,10.35,10.36,10.35,10.36,23200.0,7.9055,7.9131,7.9055,7.9131,23200.0
2006-01-09 12:00:00,10.35,10.35,10.35,10.35,7600.0,7.9055,7.9055,7.9055,7.9055,7600.0
2006-01-09 12:05:00,10.35,10.35,10.35,10.35,7600.0,7.9055,7.9055,7.9055,7.9055,7600.0
2006-01-09 12:10:00,10.35,10.36,10.34,10.35,10400.0,7.9055,7.9131,7.8978,7.9055,10400.0
2006-01-09 12:15:00,10.34,10.35,10.34,10.34,10000.0,7.8978,7.9055,7.8978,7.8978,10000.0
2006-01-09 12:20:00,10.34,10.34,10.32,10.32,42400.0,7.8978,7.8978,7.8826,7.8826,42400.0
2006-01-09 12:25:00,10.32,10.34,10.32,10.33,59200.0,7.8826,7.8978,7.8826,7.8902,59200.0
2006-01-09 12:30:00,10.33,10.33,10.31,10.32,41200.0,7.8902,7.8902,7.8749,7.8826,41200.0
2006-01-09 12:35:00,10.32,10.34,10.31,10.34,59600.0,7.8826,7.8978,7.8749,7.8978,59600.0
2006-01-09 12:40:00,10.35,10.36,10.34,10.35,33200.0,7.9055,7.9131,7.8978,7.9055,33200.0
2006-01-09 12:45:00,10.35,10.35,10.33,10.33,18000.0,7.9055,7.9055,7.8902,7.8902,18000.0
2006-01-09 12:50:00,10.33,10.33,10.33,10.33,21600.0,7.8902,7.8902,7.8902,7.8902,21600.0
2006-01-09 12:55:00,10.33,10.34,10.33,10.34,10800.0,7.8902,7.8978,7.8902,7.8978,10800.0
2006-01-09 13:00:00,10.34,10.34,10.33,10.33,16800.0,7.8978,7.8978,7.8902,7.8902,16800.0
2006-01-09 13:05:00,10.33,10.34,10.33,10.34,46800.0,7.8902,7.8978,7.8902,7.8978,46800.0
2006-01-09 13:10:00,10.34,10.35,10.34,10.34,54000.0,7.8978,7.9055,7.8978,7.8978,54000.0
2006-01-09 13:15:00,10.34,10.34,10.34,10.34,4400.0,7.8978,7.8978,7.8978,7.8978,4400.0
2006-01-09 13:20:00,10.34,10.34,10.34,10.34,16800.0,7.8978,7.8978,7.8978,7.8978,16800.0
2006-01-09 13:25:00,10.34,10.34,10.34,10.34,12400.0,7.8978,7.8978,7.8978,7.8978,12400.0
2006-01-09 13:30:00,10.34,10.35,10.34,10.35,16400.0,7.8978,7.9055,7.8978,7.9055,16400.0
2006-01-09 13:35:00,10.35,10.37,10.34,10.37,16800.0,7.9055,7.9208,7.8978,7.9208,16800.0
2006-01-09 13:40:00,10.36,10.37,10.35,10.36,24800.0,7.9131,7.9208,7.9055,7.9131,24800.0
2006-01-09 13:45:00,10.36,10.37,10.36,10.37,10000.0,7.9131,7.9208,7.9131,7.9208,10000.0
2006-01-09 13:50:00,10.37,10.38,10.35,10.35,38800.0,7.9208,7.9284,7.9055,7.9055,38800.0
2006-01-09 13:55:00,10.36,10.36,10.36,10.36,7600.0,7.9131,7.9131,7.9131,7.9131,7600.0
2006-01-09 14:00:00,10.36,10.36,10.35,10.36,8000.0,7.9131,7.9131,7.9055,7.9131,8000.0
2006-01-09 14:05:00,10.36,10.36,10.36,10.36,22400.0,7.9131,7.9131,7.9131,7.9131,22400.0
2006-01-09 14:10:00,10.36,10.36,10.35,10.36,24000.0,7.9131,7.9131,7.9055,7.9131,24000.0
2006-01-09 14:15:00,10.36,10.36,10.36,10.36,20400.0,7.9131,7.9131,7.9131,7.9131,20400.0
2006-01-09 14:20:00,10.36,10.36,10.36,10.36,6800.0,7.9131,7.9131,7.9131,7.9131,6800.0
2006-01-09 14:25:00,10.36,10.36,10.36,10.36,19200.0,7.9131,7.9131,7.9131,7.9131,19200.0
2006-01-09 14:30:00,10.36,10.36,10.34,10.35,49200.0,7.9131,7.9131,7.8978,7.9055,49200.0
2006-01-09 14:35:00,10.35,10.35,10.34,10.34,38400.0,7.9055,7.9055,7.8978,7.8978,38400.0
2006-01-09 14:40:00,10.34,10.35,10.34,10.34,37600.0,7.8978,7.9055,7.8978,7.8978,37600.0
2006-01-09 14:45:00,10.34,10.35,10.34,10.35,44000.0,7.8978,7.9055,7.8978,7.9055,44000.0
2006-01-09 14:50:00,10.35,10.37,10.35,10.36,21600.0,7.9055,7.9208,7.9055,7.9131,21600.0
2006-01-09 14:55:00,10.36,10.37,10.36,10.36,31600.0,7.9131,7.9208,7.9131,7.9131,31600.0
2006-01-09 15:00:00,10.36,10.36,10.35,10.36,26400.0,7.9131,7.9131,7.9055,7.9131,26400.0
2006-01-09 15:05:00,10.36,10.37,10.36,10.36,48400.0,7.9131,7.9208,7.9131,7.9131,48400.0
2006-01-09 15:10:00,10.36,10.36,10.34,10.35,92800.0,7.9131,7.9131,7.8978,7.9055,92800.0
2006-01-09 15:15:00,10.35,10.36,10.35,10.36,48400.0,7.9055,7.9131,7.9055,7.9131,48400.0
2006-01-09 15:20:00,10.36,10.36,10.35,10.36,80800.0,7.9131,7.9131,7.9055,7.9131,80800.0
2006-01-09 15:25:00,10.36,10.37,10.36,10.36,55200.0,7.9131,7.9208,7.9131,7.9131,55200.0
2006-01-09 15:30:00,10.35,10.37,10.35,10.37,62800.0,7.9055,7.9208,7.9055,7.9208,62800.0
2006-01-09 15:35:00,10.37,10.37,10.36,10.36,75600.0,7.9208,7.9208,7.9131,7.9131,75600.0
2006-01-09 15:40:00,10.36,10.36,10.34,10.35,136400.0,7.9131,7.9131,7.8978,7.9055,136400.0
2006-01-09 15:45:00,10.35,10.37,10.35,10.35,113200.0,7.9055,7.9208,7.9055,7.9055,113200.0
2006-01-09 15:50:00,10.35,10.36,10.35,10.36,117600.0,7.9055,7.9131,7.9055,7.9131,117600.0
2006-01-09 15:55:00,10.36,10.37,10.36,10.37,99600.0,7.9131,7.9208,7.9131,7.9208,99600.0
2006-01-10 09:30:00,10.31,10.48,10.31,10.45,116400.0,7.8749,8.0048,7.8749,7.9819,116400.0
2006-01-10 09:35:00,10.44,10.44,10.36,10.36,30800.0,7.9742,7.9742,7.9131,7.9131,30800.0
2006-01-10 09:40:00,10.34,10.36,10.33,10.33,34000.0,7.8978,7.9131,7.8902,7.8902,34000.0
2006-01-10 09:45:00,10.33,10.34,10.31,10.32,40400.0,7.8902,7.8978,7.8749,7.8826,40400.0
2006-01-10 09:50:00,10.32,10.32,10.29,10.29,23200.0,7.8826,7.8826,7.8596,7.8596,23200.0
2006-01-10 09:55:00,10.3,10.3,10.28,10.3,39200.0,7.8673,7.8673,7.852,7.8673,39200.0
2006-01-10 10:00:00,10.3,10.33,10.3,10.32,37600.0,7.8673,7.8902,7.8673,7.8826,37600.0
2006-01-10 10:05:00,10.32,10.32,10.31,10.31,14000.0,7.8826,7.8826,7.8749,7.8749,14000.0
2006-01-10 10:10:00,10.32,10.33,10.32,10.32,13600.0,7.8826,7.8902,7.8826,7.8826,13600.0
2006-01-10 10:15:00,10.32,10.33,10.31,10.31,27600.0,7.8826,7.8902,7.8749,7.8749,27600.0
2006-01-10 10:20:00,10.31,10.33,10.31,10.33,13600.0,7.8749,7.8902,7.8749,7.8902,13600.0
2006-01-10 10:25:00,10.32,10.34,10.32,10.34,28400.0,7.8826,7.8978,7.8826,7.8978,28400.0
2006-01-10 10:30:00,10.34,10.34,10.33,10.33,19200.0,7.8978,7.8978,7.8902,7.8902,19200.0
2006-01-10 10:35:00,10.34,10.36,10.33,10.36,17600.0,7.8978,7.9131,7.8902,7.9131,17600.0
2006-01-10 10:40:00,10.35,10.35,10.32,10.32,29200.0,7.9055,7.9055,7.8826,7.8826,29200.0
2006-01-10 10:45:00,10.33,10.33,10.3,10.3,18400.0,7.8902,7.8902,7.8673,7.8673,18400.0
2006-01-10 10:50:00,10.3,10.31,10.3,10.31,18000.0,7.8673,7.8749,7.8673,7.8749,18000.0
2006-01-10 10:55:00,10.31,10.33,10.31,10.33,11600.0,7.8749,7.8902,7.8749,7.8902,11600.0
2006-01-10 11:00:00,10.33,10.37,10.32,10.37,36000.0,7.8902,7.9208,7.8826,7.9208,36000.0
2006-01-10 11:05:00,10.37,10.37,10.34,10.35,22800.0,7.9208,7.9208,7.8978,7.9055,22800.0
2006-01-10 11:10:00,10.35,10.36,10.35,10.36,11200.0,7.9055,7.9131,7.9055,7.9131,11200.0
2006-01-10 11:15:00,10.36,10.37,10.35,10.37,22000.0,7.9131,7.9208,7.9055,7.9208,22000.0
2006-01-10 11:20:00,10.37,10.37,10.37,10.37,22400.0,7.9208,7.9208,7.9208,7.9208,22400.0
2006-01-10 11:25:00,10.37,10.37,10.36,10.36,18400.0,7.9208,7.9208,7.9131,7.9131,18400.0
2006-01-10 11:30:00,10.36,10.36,10.33,10.33,34800.0,7.9131,7.9131,7.8902,7.8902,34800.0
2006-01-10 11:35:00,10.33,10.33,10.32,10.33,15600.0,7.8902,7.8902,7.8826,7.8902,15600.0
2006-01-10 11:40:00,10.33,10.34,10.32,10.33,34000.0,7.8902,7.8978,7.8826,7.8902,34000.0
2006-01-10 11:45:00,10.33,10.34,10.33,10.33,8000.0,7.8902,7.8978,7.8902,7.8902,8000.0
2006-01-10 11:50:00,10.33,10.34,10.33,10.33,8400.0,7.8902,7.8978,7.8902,7.8902,8400.0
2006-01-10 11:55:00,10.33,10.33,10.31,10.32,16000.0,7.8902,7.8902,7.8749,7.8826,16000.0
2006-01-10 12:00:00,10.32,10.34,10.32,10.34,13200.0,7.8826,7.8978,7.8826,7.8978,13200.0
2006-01-10 12:05:00,10.34,10.34,10.34,10.34,9200.0,7.8978,7.8978,7.8978,7.8978,9200.0
2006-01-10 12:10:00,10.34,10.34,10.32,10.33,24800.0,7.8978,7.8978,7.8826,7.8902,24800.0
2006-01-10 12:15:00,10.33,10.34,10.33,10.34,27200.0,7.8902,7.8978,7.8902,7.8978,27200.0
2006-01-10 12:20:00,10.34,10.34,10.33,10.33,22400.0,7.8978,7.8978,7.8902,7.8902,22400.0
2006-01-10 12:25:00,10.33,10.33,10.33,10.33,28000.0,7.8902,7.8902,7.8902,7.8902,28000.0
2006-01-10 12:30:00,10.33,10.33,10.33,10.33,36800.0,7.8902,7.8902,7.8902,7.8902,36800.0
2006-01-10 12:35:00,10.33,10.33,10.33,10.33,30800.0,7.8902,7.8902,7.8902,7.8902,30800.0
2006-01-10 12:40:00,10.33,10.33,10.33,10.33,15600.0,7.8902,7.8902,7.8902,7.8902,15600.0
2006-01-10 12:45:00,10.33,10.33,10.33,10.33,24400.0,7.8902,7.8902,7.8902,7.8902,24400.0
2006-01-10 12:50:00,10.33,10.33,10.33,10.33,19200.0,7.8902,7.8902,7.8902,7.8902,19200.0
2006-01-10 12:55:00,10.33,10.34,10.33,10.34,22400.0,7.8902,7.8978,7.8902,7.8978,22400.0
2006-01-10 13:00:00,10.33,10.34,10.33,10.34,25600.0,7.8902,7.8978,7.8902,7.8978,25600.0
2006-01-10 13:05:00,10.34,10.34,10.33,10.34,12400.0,7.8978,7.8978,7.8902,7.8978,12400.0
2006-01-10 13:10:00,10.33,10.34,10.33,10.34,17200.0,7.8902,7.8978,7.8902,7.8978,17200.0
2006-01-10 13:15:00,10.34,10.34,10.34,10.34,12800.0,7.8978,7.8978,7.8978,7.8978,12800.0
2006-01-10 13:20:00,10.34,10.37,10.34,10.36,27200.0,7.8978,7.9208,7.8978,7.9131,27200.0
2006-01-10 13:25:00,10.36,10.36,10.36,10.36,16000.0,7.9131,7.9131,7.9131,7.9131,16000.0
2006-01-10 13:30:00,10.36,10.36,10.36,10.36,48800.0,7.9131,7.9131,7.9131,7.9131,48800.0
2006-01-10 13:35:00,10.36,10.36,10.35,10.36,40800.0,7.9131,7.9131,7.9055,7.9131,40800.0
2006-01-10 13:40:00,10.36,10.37,10.35,10.37,41600.0,7.9131,7.9208,7.9055,7.9208,41600.0
2006-01-10 13:45:00,10.37,10.37,10.36,10.36,71200.0,7.9208,7.9208,7.9131,7.9131,71200.0
2006-01-10 13:50:00,10.37,10.37,10.36,10.37,20000.0,7.9208,7.9208,7.9131,7.9208,20000.0
2006-01-10 13:55:00,10.37,10.37,10.36,10.37,27200.0,7.9208,7.9208,7.9131,7.9208,27200.0
2006-01-10 14:00:00,10.37,10.37,10.35,10.36,45600.0,7.9208,7.9208,7.9055,7.9131,45600.0
2006-01-10 14:05:00,10.36,10.37,10.36,10.37,25200.0,7.9131,7.9208,7.9131,7.9208,25200.0
2006-01-10 14:10:00,10.37,10.38,10.37,10.38,15200.0,7.9208,7.9284,7.9208,7.9284,15200.0
2006-01-10 14:15:00,10.38,10.38,10.38,10.38,38000.0,7.9284,7.9284,7.9284,7.9284,38000.0
2006-01-10 14:20:00,10.38,10.39,10.38,10.38,71200.0,7.9284,7.936,7.9284,7.9284,71200.0
2006-01-10 14:25:00,10.38,10.38,10.37,10.37,49200.0,7.9284,7.9284,7.9208,7.9208,49200.0
2006-01-10 14:30:00,10.37,10.37,10.35,10.36,64400.0,7.9208,7.9208,7.9055,7.9131,64400.0
2006-01-10 14:35:00,10.36,10.36,10.35,10.35,43200.0,7.9131,7.9131,7.9055,7.9055,43200.0
2006-01-10 14:40:00,10.36,10.37,10.36,10.37,31200.0,7.9131,7.9208,7.9131,7.9208,31200.0
2006-01-10 14:45:00,10.37,10.37,10.36,10.37,14000.0,7.9208,7.9208,7.9131,7.9208,14000.0
2006-01-10 14:50:00,10.37,10.38,10.37,10.37,48800.0,7.9208,7.9284,7.9208,7.9208,48800.0
2006-01-10 14:55:00,10.38,10.38,10.38,10.38,43600.0,7.9284,7.9284,7.9284,7.9284,43600.0
2006-01-10 15:00:00,10.38,10.39,10.38,10.38,41200.0,7.9284,7.936,7.9284,7.9284,41200.0
2006-01-10 15:05:00,10.38,10.38,10.37,10.38,46800.0,7.9284,7.9284,7.9208,7.9284,46800.0
2006-01-10 15:10:00,10.38,10.38,10.37,10.38,56800.0,7.9284,7.9284,7.9208,7.9284,56800.0
2006-01-10 15:15:00,10.38,10.39,10.38,10.39,36800.0,7.9284,7.936,7.9284,7.936,36800.0
2006-01-10 15:20:00,10.39,10.41,10.39,10.4,72000.0,7.936,7.9513,7.936,7.9437,72000.0
2006-01-10 15:25:00,10.4,10.42,10.4,10.42,129600.0,7.9437,7.9589,7.9437,7.9589,129600.0
2006-01-10 15:30:00,10.42,10.43,10.42,10.42,99200.0,7.9589,7.9666,7.9589,7.9589,99200.0
2006-01-10 15:35:00,10.42,10.42,10.42,10.42,46400.0,7.9589,7.9589,7.9589,7.9589,46400.0
2006-01-10 15:40:00,10.42,10.42,10.42,10.42,31200.0,7.9589,7.9589,7.9589,7.9589,31200.0
2006-01-10 15:45:00,10.42,10.43,10.42,10.43,46800.0,7.9589,7.9666,7.9589,7.9666,46800.0
2006-01-10 15:50:00,10.43,10.43,10.43,10.43,54800.0,7.9666,7.9666,7.9666,7.9666,54800.0
2006-01-10 15:55:00,10.43,10.43,10.42,10.43,91600.0,7.9666,7.9666,7.9589,7.9666,91600.0
2006-01-11 09:30:00,10.41,10.44,10.31,10.32,111600.0,7.9513,7.9742,7.8749,7.8826,111600.0
2006-01-11 09:35:00,10.34,10.42,10.32,10.4,54400.0,7.8978,7.9589,7.8826,7.9437,54400.0
2006-01-11 09:40:00,10.41,10.41,10.39,10.39,38400.0,7.9513,7.9513,7.936,7.936,38400.0
2006-01-11 09:45:00,10.38,10.41,10.38,10.4,49200.0,7.9284,7.9513,7.9284,7.9437,49200.0
2006-01-11 09:50:00,10.39,10.4,10.37,10.4,69600.0,7.936,7.9437,7.9208,7.9437,69600.0
2006-01-11 09:55:00,10.4,10.4,10.4,10.4,15200.0,7.9437,7.9437,7.9437,7.9437,15200.0
2006-01-11 10:00:00,10.4,10.4,10.38,10.39,35200.0,7.9437,7.9437,7.9284,7.936,35200.0
2006-01-11 10:05:00,10.4,10.41,10.4,10.4,28800.0,7.9437,7.9513,7.9437,7.9437,28800.0
2006-01-11 10:10:00,10.4,10.4,10.38,10.39,28400.0,7.9437,7.9437,7.9284,7.936,28400.0
2006-01-11 10:15:00,10.39,10.41,10.39,10.41,21200.0,7.936,7.9513,7.936,7.9513,21200.0
2006-01-11 10:20:00,10.41,10.41,10.4,10.41,16400.0,7.9513,7.9513,7.9437,7.9513,16400.0
2006-01-11 10:25:00,10.41,10.41,10.4,10.41,6000.0,7.9513,7.9513,7.9437,7.9513,6000.0
2006-01-11 10:30:00,10.41,10.41,10.4,10.41,13600.0,7.9513,7.9513,7.9437,7.9513,13600.0
2006-01-11 10:35:00,10.41,10.45,10.4,10.45,29200.0,7.9513,7.9819,7.9437,7.9819,29200.0
2006-01-11 10:40:00,10.45,10.45,10.44,10.44,21200.0,7.9819,7.9819,7.9742,7.9742,21200.0
2006-01-11 10:45:00,10.44,10.44,10.43,10.44,12400.0,7.9742,7.9742,7.9666,7.9742,12400.0
2006-01-11 10:50:00,10.44,10.44,10.42,10.43,25600.0,7.9742,7.9742,7.9589,7.9666,25600.0
2006-01-11 10:55:00,10.42,10.43,10.42,10.42,51600.0,7.9589,7.9666,7.9589,7.9589,51600.0
2006-01-11 11:00:00,10.42,10.42,10.41,10.42,14000.0,7.9589,7.9589,7.9513,7.9589,14000.0
2006-01-11 11:05:00,10.42,10.42,10.41,10.41,17200.0,7.9589,7.9589,7.9513,7.9513,17200.0
2006-01-11 11:10:00,10.42,10.43,10.42,10.42,16000.0,7.9589,7.9666,7.9589,7.9589,16000.0
2006-01-11 11:15:00,10.42,10.44,10.42,10.44,15600.0,7.9589,7.9742,7.9589,7.9742,15600.0
2006-01-11 11:20:00,10.44,10.44,10.42,10.43,14000.0,7.9742,7.9742,7.9589,7.9666,14000.0
2006-01-11 11:25:00,10.44,10.45,10.43,10.45,15600.0,7.9742,7.9819,7.9666,7.9819,15600.0
2006-01-11 11:30:00,10.45,10.45,10.43,10.44,20400.0,7.9819,7.9819,7.9666,7.9742,20400.0
2006-01-11 11:35:00,10.44,10.45,10.43,10.45,14000.0,7.9742,7.9819,7.9666,7.9819,14000.0
2006-01-11 11:40:00,10.45,10.46,10.44,10.44,33600.0,7.9819,7.9895,7.9742,7.9742,33600.0
2006-01-11 11:45:00,10.44,10.44,10.42,10.42,34800.0,7.9742,7.9742,7.9589,7.9589,34800.0
2006-01-11 11:50:00,10.42,10.42,10.42,10.42,29600.0,7.9589,7.9589,7.9589,7.9589,29600.0
2006-01-11 11:55:00,10.42,10.44,10.41,10.42,35600.0,7.9589,7.9742,7.9513,7.9589,35600.0
2006-01-11 12:00:00,10.43,10.43,10.42,10.43,16800.0,7.9666,7.9666,7.9589,7.9666,16800.0
2006-01-11 12:05:00,10.43,10.45,10.43,10.44,17600.0,7.9666,7.9819,7.9666,7.9742,17600.0
2006-01-11 12:10:00,10.45,10.45,10.42,10.45,32000.0,7.9819,7.9819,7.9589,7.9819,32000.0
2006-01-11 12:15:00,10.45,10.46,10.44,10.46,27200.0,7.9819,7.9895,7.9742,7.9895,27200.0
2006-01-11 12:20:00,10.46,10.47,10.46,10.46,35600.0,7.9895,7.9971,7.9895,7.9895,35600.0
2006-01-11 12:25:00,10.46,10.47,10.45,10.45,24400.0,7.9895,7.9971,7.9819,7.9819,24400.0
2006-01-11 12:30:00,10.45,10.46,10.45,10.45,9600.0,7.9819,7.9895,7.9819,7.9819,9600.0
2006-01-11 12:35:00,10.44,10.45,10.44,10.44,10000.0,7.9742,7.9819,7.9742,7.9742,10000.0
2006-01-11 12:40:00,10.44,10.44,10.42,10.43,8800.0,7.9742,7.9742,7.9589,7.9666,8800.0
2006-01-11 12:45:00,10.43,10.44,10.43,10.43,11200.0,7.9666,7.9742,7.9666,7.9666,11200.0
2006-01-11 12:50:00,10.43,10.44,10.43,10.43,7600.0,7.9666,7.9742,7.9666,7.9666,7600.0
2006-01-11 12:55:00,10.43,10.43,10.42,10.42,11600.0,7.9666,7.9666,7.9589,7.9589,11600.0
2006-01-11 13:00:00,10.41,10.42,10.41,10.42,44800.0,7.9513,7.9589,7.9513,7.9589,44800.0
2006-01-11 13:05:00,10.43,10.43,10.41,10.41,14000.0,7.9666,7.9666,7.9513,7.9513,14000.0
2006-01-11 13:10:00,10.41,10.41,10.38,10.38,21200.0,7.9513,7.9513,7.9284,7.9284,21200.0
2006-01-11 13:15:00,10.39,10.41,10.38,10.41,18400.0,7.936,7.9513,7.9284,7.9513,18400.0
2006-01-11 13:20:00,10.4,10.43,10.4,10.42,24000.0,7.9437,7.9666,7.9437,7.9589,24000.0
2006-01-11 13:25:00,10.42,10.43,10.42,10.42,6000.0,7.9589,7.9666,7.9589,7.9589,6000.0
2006-01-11 13:30:00,10.42,10.42,10.4,10.4,13200.0,7.9589,7.9589,7.9437,7.9437,13200.0
2006-01-11 13:35:00,10.41,10.42,10.41,10.42,12000.0,7.9513,7.9589,7.9513,7.9589,12000.0
2006-01-11 13:40:00,10.43,10.43,10.42,10.42,8800.0,7.9666,7.9666,7.9589,7.9589,8800.0
2006-01-11 13:45:00,10.42,10.42,10.41,10.41,2000.0,7.9589,7.9589,7.9513,7.9513,2000.0
2006-01-11 13:50:00,10.41,10.42,10.41,10.42,2800.0,7.9513,7.9589,7.9513,7.9589,2800.0
2006-01-11 13:55:00,10.41,10.41,10.41,10.41,1200.0,7.9513,7.9513,7.9513,7.9513,1200.0
2006-01-11 14:00:00,10.42,10.42,10.41,10.42,22400.0,7.9589,7.9589,7.9513,7.9589,22400.0
2006-01-11 14:05:00,10.41,10.43,10.41,10.42,10800.0,7.9513,7.9666,7.9513,7.9589,10800.0
2006-01-11 14:10:00,10.43,10.43,10.43,10.43,5600.0,7.9666,7.9666,7.9666,7.9666,5600.0
2006-01-11 14:15:00,10.43,10.43,10.4,10.4,23600.0,7.9666,7.9666,7.9437,7.9437,23600.0
2006-01-11 14:20:00,10.41,10.42,10.41,10.42,7600.0,7.9513,7.9589,7.9513,7.9589,7600.0
2006-01-11 14:25:00,10.42,10.43,10.4,10.42,40000.0,7.9589,7.9666,7.9437,7.9589,40000.0
2006-01-11 14:30:00,10.42,10.42,10.4,10.4,18800.0,7.9589,7.9589,7.9437,7.9437,18800.0
2006-01-11 14:35:00,10.4,10.41,10.39,10.41,20800.0,7.9437,7.9513,7.936,7.9513,20800.0
2006-01-11 14:40:00,10.41,10.42,10.4,10.42,33200.0,7.9513,7.9589,7.9437,7.9589,33200.0
2006-01-11 14:45:00,10.42,10.42,10.41,10.41,20400.0,7.9589,7.9589,7.9513,7.9513,20400.0
2006-01-11 14:50:00,10.41,10.42,10.4,10.41,30800.0,7.9513,7.9589,7.9437,7.9513,30800.0
2006-01-11 14:55:00,10.41,10.41,10.4,10.4,18400.0,7.9513,7.9513,7.9437,7.9437,18400.0
2006-01-11 15:00:00,10.41,10.42,10.41,10.41,25600.0,7.9513,7.9589,7.9513,7.9513,25600.0
2006-01-11 15:05:00,10.41,10.42,10.41,10.41,43600.0,7.9513,7.9589,7.9513,7.9513,43600.0
2006-01-11 15:10:00,10.42,10.42,10.41,10.41,7200.0,7.9589,7.9589,7.9513,7.9513,7200.0
2006-01-11 15:15:00,10.42,10.42,10.41,10.41,23600.0,7.9589,7.9589,7.9513,7.9513,23600.0
2006-01-11 15:20:00,10.42,10.42,10.41,10.41,35200.0,7.9589,7.9589,7.9513,7.9513,35200.0
2006-01-11 15:25:00,10.41,10.41,10.4,10.41,25200.0,7.9513,7.9513,7.9437,7.9513,25200.0
2006-01-11 15:30:00,10.41,10.41,10.4,10.4,30400.0,7.9513,7.9513,7.9437,7.9437,30400.0
2006-01-11 15:35:00,10.4,10.4,10.39,10.39,25600.0,7.9437,7.9437,7.936,7.936,25600.0
2006-01-11 15:40:00,10.39,10.4,10.39,10.4,22000.0,7.936,7.9437,7.936,7.9437,22000.0
2006-01-11 15:45:00,10.4,10.4,10.4,10.4,26800.0,7.9437,7.9437,7.9437,7.9437,26800.0
2006-01-11 15:50:00,10.4,10.4,10.39,10.4,53600.0,7.9437,7.9437,7.936,7.9437,53600.0
2006-01-11 15:55:00,10.4,10.4,10.38,10.39,187600.0,7.9437,7.9437,7.9284,7.936,187600.0
2006-01-12 09:30:00,10.35,10.38,10.34,10.36,74400.0,7.9055,7.9284,7.8978,7.9131,74400.0
2006-01-12 09:35:00,10.35,10.39,10.34,10.39,61200.0,7.9055,7.936,7.8978,7.936,61200.0
2006-01-12 09:40:00,10.39,10.39,10.38,10.38,36800.0,7.936,7.936,7.9284,7.9284,36800.0
2006-01-12 09:45:00,10.38,10.39,10.38,10.38,34000.0,7.9284,7.936,7.9284,7.9284,34000.0
2006-01-12 09:50:00,10.38,10.39,10.38,10.38,51600.0,7.9284,7.936,7.9284,7.9284,51600.0
2006-01-12 09:55:00,10.39,10.4,10.38,10.39,29600.0,7.936,7.9437,7.9284,7.936,29600.0
2006-01-12 10:00:00,10.39,10.39,10.35,10.36,40800.0,7.936,7.936,7.9055,7.9131,40800.0
2006-01-12 10:05:00,10.35,10.35,10.34,10.34,11200.0,7.9055,7.9055,7.8978,7.8978,11200.0
2006-01-12 10:10:00,10.34,10.37,10.31,10.32,70800.0,7.8978,7.9208,7.8749,7.8826,70800.0
2006-01-12 10:15:00,10.32,10.4,10.32,10.37,106000.0,7.8826,7.9437,7.8826,7.9208,106000.0
2006-01-12 10:20:00,10.36,10.4,10.35,10.35,35600.0,7.9131,7.9437,7.9055,7.9055,35600.0
2006-01-12 10:25:00,10.37,10.38,10.36,10.37,54400.0,7.9208,7.9284,7.9131,7.9208,54400.0
2006-01-12 10:30:00,10.37,10.37,10.35,10.35,8400.0,7.9208,7.9208,7.9055,7.9055,8400.0
2006-01-12 10:35:00,10.34,10.35,10.34,10.35,15200.0,7.8978,7.9055,7.8978,7.9055,15200.0
2006-01-12 10:40:00,10.37,10.38,10.35,10.35,14000.0,7.9208,7.9284,7.9055,7.9055,14000.0
2006-01-12 10:45:00,10.35,10.35,10.32,10.34,34400.0,7.9055,7.9055,7.8826,7.8978,34400.0
2006-01-12 10:50:00,10.34,10.34,10.33,10.34,2800.0,7.8978,7.8978,7.8902,7.8978,2800.0
2006-01-12 10:55:00,10.34,10.35,10.34,10.34,41600.0,7.8978,7.9055,7.8978,7.8978,41600.0
2006-01-12 11:00:00,10.34,10.34,10.34,10.34,49600.0,7.8978,7.8978,7.8978,7.8978,49600.0
2006-01-12 11:05:00,10.34,10.34,10.33,10.33,30800.0,7.8978,7.8978,7.8902,7.8902,30800.0
2006-01-12 11:10:00,10.33,10.34,10.33,10.34,23200.0,7.8902,7.8978,7.8902,7.8978,23200.0
2006-01-12 11:15:00,10.34,10.34,10.34,10.34,20000.0,7.8978,7.8978,7.8978,7.8978,20000.0
2006-01-12 11:20:00,10.34,10.34,10.34,10.34,26400.0,7.8978,7.8978,7.8978,7.8978,26400.0
2006-01-12 11:25:00,10.34,10.35,10.34,10.34,31600.0,7.8978,7.9055,7.8978,7.8978,31600.0
2006-01-12 11:30:00,10.34,10.35,10.34,10.34,9200.0,7.8978,7.9055,7.8978,7.8978,9200.0
2006-01-12 11:35:00,10.34,10.35,10.34,10.34,7200.0,7.8978,7.9055,7.8978,7.8978,7200.0
2006-01-12 11:40:00,10.34,10.35,10.34,10.35,43600.0,7.8978,7.9055,7.8978,7.9055,43600.0
2006-01-12 11:45:00,10.35,10.35,10.35,10.35,5200.0,7.9055,7.9055,7.9055,7.9055,5200.0
2006-01-12 11:50:00,10.35,10.38,10.35,10.38,52800.0,7.9055,7.9284,7.9055,7.9284,52800.0
2006-01-12 11:55:00,10.38,10.38,10.36,10.36,14400.0,7.9284,7.9284,7.9131,7.9131,14400.0
2006-01-12 12:00:00,10.36,10.37,10.36,10.37,11600.0,7.9131,7.9208,7.9131,7.9208,11600.0
2006-01-12 12:05:00,10.36,10.36,10.34,10.34,7600.0,7.9131,7.9131,7.8978,7.8978,7600.0
2006-01-12 12:10:00,10.34,10.35,10.34,10.34,15600.0,7.8978,7.9055,7.8978,7.8978,15600.0
2006-01-12 12:15:00,10.35,10.35,10.34,10.34,2800.0,7.9055,7.9055,7.8978,7.8978,2800.0
2006-01-12 12:20:00,10.35,10.35,10.34,10.34,1200.0,7.9055,7.9055,7.8978,7.8978,1200.0
2006-01-12 12:25:00,10.34,10.34,10.33,10.34,21200.0,7.8978,7.8978,7.8902,7.8978,21200.0
2006-01-12 12:30:00,10.34,10.34,10.34,10.34,7200.0,7.8978,7.8978,7.8978,7.8978,7200.0
2006-01-12 12:35:00,10.34,10.34,10.34,10.34,31200.0,7.8978,7.8978,7.8978,7.8978,31200.0
2006-01-12 12:40:00,10.34,10.34,10.33,10.34,33600.0,7.8978,7.8978,7.8902,7.8978,33600.0
2006-01-12 12:45:00,10.34,10.35,10.33,10.34,56000.0,7.8978,7.9055,7.8902,7.8978,56000.0
2006-01-12 12:50:00,10.34,10.34,10.33,10.34,39200.0,7.8978,7.8978,7.8902,7.8978,39200.0
2006-01-12 12:55:00,10.33,10.34,10.33,10.34,24000.0,7.8902,7.8978,7.8902,7.8978,24000.0
2006-01-12 13:00:00,10.34,10.34,10.33,10.34,34000.0,7.8978,7.8978,7.8902,7.8978,34000.0
2006-01-12 13:05:00,10.34,10.34,10.33,10.33,4400.0,7.8978,7.8978,7.8902,7.8902,4400.0
2006-01-12 13:10:00,10.33,10.33,10.33,10.33,7200.0,7.8902,7.8902,7.8902,7.8902,7200.0
2006-01-12 13:15:00,10.33,10.33,10.32,10.33,46000.0,7.8902,7.8902,7.8826,7.8902,46000.0
2006-01-12 13:20:00,10.33,10.34,10.33,10.34,12400.0,7.8902,7.8978,7.8902,7.8978,12400.0
2006-01-12 13:25:00,10.34,10.34,10.33,10.33,3200.0,7.8978,7.8978,7.8902,7.8902,3200.0
2006-01-12 13:30:00,10.33,10.33,10.32,10.33,17600.0,7.8902,7.8902,7.8826,7.8902,17600.0
2006-01-12 13:35:00,10.33,10.34,10.32,10.34,23600.0,7.8902,7.8978,7.8826,7.8978,23600.0
2006-01-12 13:40:00,10.34,10.34,10.34,10.34,7200.0,7.8978,7.8978,7.8978,7.8978,7200.0
2006-01-12 13:45:00,10.34,10.34,10.33,10.33,24400.0,7.8978,7.8978,7.8902,7.8902,24400.0
2006-01-12 13:50:00,10.33,10.33,10.32,10.32,14800.0,7.8902,7.8902,7.8826,7.8826,14800.0
2006-01-12 13:55:00,10.32,10.32,10.31,10.32,38800.0,7.8826,7.8826,7.8749,7.8826,38800.0
2006-01-12 14:00:00,10.32,10.32,10.29,10.29,23600.0,7.8826,7.8826,7.8596,7.8596,23600.0
2006-01-12 14:05:00,10.3,10.3,10.28,10.29,20000.0,7.8673,7.8673,7.852,7.8596,20000.0
2006-01-12 14:10:00,10.29,10.29,10.28,10.28,6800.0,7.8596,7.8596,7.852,7.852,6800.0
2006-01-12 14:15:00,10.28,10.3,10.28,10.3,34000.0,7.852,7.8673,7.852,7.8673,34000.0
2006-01-12 14:20:00,10.3,10.3,10.29,10.29,11600.0,7.8673,7.8673,7.8596,7.8596,11600.0
2006-01-12 14:25:00,10.29,10.29,10.29,10.29,15600.0,7.8596,7.8596,7.8596,7.8596,15600.0
2006-01-12 14:30:00,10.28,10.28,10.28,10.28,32800.0,7.852,7.852,7.852,7.852,32800.0
2006-01-12 14:35:00,10.28,10.29,10.28,10.29,30800.0,7.852,7.8596,7.852,7.8596,30800.0
2006-01-12 14:40:00,10.29,10.31,10.29,10.3,31200.0,7.8596,7.8749,7.8596,7.8673,31200.0
2006-01-12 14:45:00,10.3,10.31,10.29,10.3,26800.0,7.8673,7.8749,7.8596,7.8673,26800.0
2006-01-12 14:50:00,10.3,10.31,10.3,10.3,22800.0,7.8673,7.8749,7.8673,7.8673,22800.0
2006-01-12 14:55:00,10.3,10.31,10.3,10.3,36400.0,7.8673,7.8749,7.8673,7.8673,36400.0
2006-01-12 15:00:00,10.29,10.3,10.29,10.3,45600.0,7.8596,7.8673,7.8596,7.8673,45600.0
2006-01-12 15:05:00,10.31,10.33,10.3,10.32,64000.0,7.8749,7.8902,7.8673,7.8826,64000.0
2006-01-12 15:10:00,10.32,10.32,10.31,10.31,22800.0,7.8826,7.8826,7.8749,7.8749,22800.0
2006-01-12 15:15:00,10.31,10.31,10.31,10.31,16800.0,7.8749,7.8749,7.8749,7.8749,16800.0
2006-01-12 15:20:00,10.31,10.31,10.31,10.31,16400.0,7.8749,7.8749,7.8749,7.8749,16400.0
2006-01-12 15:25:00,10.31,10.31,10.3,10.31,36400.0,7.8749,7.8749,7.8673,7.8749,36400.0
2006-01-12 15:30:00,10.3,10.31,10.3,10.31,28800.0,7.8673,7.8749,7.8673,7.8749,28800.0
2006-01-12 15:35:00,10.31,10.31,10.3,10.31,33600.0,7.8749,7.8749,7.8673,7.8749,33600.0
2006-01-12 15:40:00,10.31,10.31,10.29,10.29,102800.0,7.8749,7.8749,7.8596,7.8596,102800.0
2006-01-12 15:45:00,10.29,10.31,10.29,10.29,61600.0,7.8596,7.8749,7.8596,7.8596,61600.0
2006-01-12 15:50:00,10.3,10.3,10.3,10.3,22800.0,7.8673,7.8673,7.8673,7.8673,22800.0
2006-01-12 15:55:00,10.3,10.31,10.3,10.31,55600.0,7.8673,7.8749,7.8673,7.8749,55600.0
2006-01-13 09:30:00,10.37,10.37,10.3,10.34,69200.0,7.9208,7.9208,7.8673,7.8978,69200.0
2006-01-13 09:35:00,10.35,10.35,10.3,10.31,31600.0,7.9055,7.9055,7.8673,7.8749,31600.0
2006-01-13 09:40:00,10.3,10.31,10.3,10.3,16400.0,7.8673,7.8749,7.8673,7.8673,16400.0
2006-01-13 09:45:00,10.31,10.33,10.3,10.32,17600.0,7.8749,7.8902,7.8673,7.8826,17600.0
2006-01-13 09:50:00,10.32,10.33,10.3,10.32,26000.0,7.8826,7.8902,7.8673,7.8826,26000.0
2006-01-13 09:55:00,10.33,10.33,10.3,10.31,7600.0,7.8902,7.8902,7.8673,7.8749,7600.0
2006-01-13 10:00:00,10.31,10.31,10.31,10.31,7600.0,7.8749,7.8749,7.8749,7.8749,7600.0
2006-01-13 10:05:00,10.31,10.32,10.31,10.32,32800.0,7.8749,7.8826,7.8749,7.8826,32800.0
2006-01-13 10:10:00,10.32,10.33,10.32,10.33,11200.0,7.8826,7.8902,7.8826,7.8902,11200.0
2006-01-13 10:15:00,10.33,10.33,10.32,10.32,5600.0,7.8902,7.8902,7.8826,7.8826,5600.0
2006-01-13 10:20:00,10.33,10.37,10.33,10.36,28800.0,7.8902,7.9208,7.8902,7.9131,28800.0
2006-01-13 10:25:00,10.36,10.37,10.36,10.37,20800.0,7.9131,7.9208,7.9131,7.9208,20800.0
2006-01-13 10:30:00,10.36,10.36,10.34,10.34,26400.0,7.9131,7.9131,7.8978,7.8978,26400.0
2006-01-13 10:35:00,10.34,10.34,10.33,10.33,20000.0,7.8978,7.8978,7.8902,7.8902,20000.0
2006-01-13 10:40:00,10.33,10.33,10.32,10.32,2800.0,7.8902,7.8902,7.8826,7.8826,2800.0
2006-01-13 10:45:00,10.32,10.32,10.31,10.31,9600.0,7.8826,7.8826,7.8749,7.8749,9600.0
2006-01-13 10:50:00,10.32,10.33,10.32,10.33,26000.0,7.8826,7.8902,7.8826,7.8902,26000.0
2006-01-13 10:55:00,10.32,10.33,10.31,10.33,24400.0,7.8826,7.8902,7.8749,7.8902,24400.0
2006-01-13 11:00:00,10.33,10.33,10.31,10.32,9600.0,7.8902,7.8902,7.8749,7.8826,9600.0
2006-01-13 11:05:00,10.32,10.32,10.3,10.3,32800.0,7.8826,7.8826,7.8673,7.8673,32800.0
2006-01-13 11:10:00,10.3,10.31,10.3,10.3,16400.0,7.8673,7.8749,7.8673,7.8673,16400.0
2006-01-13 11:15:00,10.29,10.33,10.29,10.3,35600.0,7.8596,7.8902,7.8596,7.8673,35600.0
2006-01-13 11:20:00,10.3,10.3,10.29,10.29,22400.0,7.8673,7.8673,7.8596,7.8596,22400.0
2006-01-13 11:25:00,10.29,10.29,10.29,10.29,10800.0,7.8596,7.8596,7.8596,7.8596,10800.0
2006-01-13 11:30:00,10.29,10.29,10.29,10.29,20800.0,7.8596,7.8596,7.8596,7.8596,20800.0
2006-01-13 11:35:00,10.29,10.29,10.28,10.28,14400.0,7.8596,7.8596,7.852,7.852,14400.0
2006-01-13 11:40:00,10.28,10.28,10.28,10.28,6800.0,7.852,7.852,7.852,7.852,6800.0
2006-01-13 11:45:00,10.28,10.28,10.28,10.28,6400.0,7.852,7.852,7.852,7.852,6400.0
2006-01-13 11:50:00,10.28,10.28,10.27,10.27,13200.0,7.852,7.852,7.8444,7.8444,13200.0
2006-01-13 11:55:00,10.27,10.27,10.26,10.27,16000.0,7.8444,7.8444,7.8367,7.8444,16000.0
2006-01-13 12:00:00,10.27,10.27,10.26,10.26,6800.0,7.8444,7.8444,7.8367,7.8367,6800.0
2006-01-13 12:05:00,10.26,10.26,10.26,10.26,16000.0,7.8367,7.8367,7.8367,7.8367,16000.0
2006-01-13 12:10:00,10.26,10.26,10.26,10.26,14400.0,7.8367,7.8367,7.8367,7.8367,14400.0
2006-01-13 12:15:00,10.27,10.27,10.26,10.27,6400.0,7.8444,7.8444,7.8367,7.8444,6400.0
2006-01-13 12:20:00,10.27,10.27,10.27,10.27,3600.0,7.8444,7.8444,7.8444,7.8444,3600.0
2006-01-13 12:25:00,10.28,10.28,10.27,10.27,4400.0,7.852,7.852,7.8444,7.8444,4400.0
2006-01-13 12:30:00,10.28,10.28,10.27,10.28,7200.0,7.852,7.852,7.8444,7.852,7200.0
2006-01-13 12:35:00,10.27,10.28,10.27,10.28,9200.0,7.8444,7.852,7.8444,7.852,9200.0
2006-01-13 12:40:00,10.28,10.28,10.26,10.26,43600.0,7.852,7.852,7.8367,7.8367,43600.0
2006-01-13 12:45:00,10.25,10.26,10.25,10.26,51600.0,7.8291,7.8367,7.8291,7.8367,51600.0
2006-01-13 12:50:00,10.26,10.27,10.26,10.27,18800.0,7.8367,7.8444,7.8367,7.8444,18800.0
2006-01-13 12:55:00,10.27,10.27,10.25,10.26,20400.0,7.8444,7.8444,7.8291,7.8367,20400.0
2006-01-13 13:00:00,10.26,10.26,10.25,10.25,8400.0,7.8367,7.8367,7.8291,7.8291,8400.0
2006-01-13 13:05:00,10.26,10.26,10.26,10.26,10000.0,7.8367,7.8367,7.8367,7.8367,10000.0
2006-01-13 13:10:00,10.27,10.27,10.27,10.27,2000.0,7.8444,7.8444,7.8444,7.8444,2000.0
2006-01-13 13:15:00,10.27,10.27,10.26,10.26,2400.0,7.8444,7.8444,7.8367,7.8367,2400.0
2006-01-13 13:20:00,10.27,10.27,10.26,10.27,4800.0,7.8444,7.8444,7.8367,7.8444,4800.0
2006-01-13 13:25:00,10.27,10.28,10.27,10.28,12000.0,7.8444,7.852,7.8444,7.852,12000.0
2006-01-13 13:30:00,10.28,10.28,10.28,10.28,6000.0,7.852,7.852,7.852,7.852,6000.0
2006-01-13 13:35:00,10.27,10.27,10.26,10.26,6800.0,7.8444,7.8444,7.8367,7.8367,6800.0
2006-01-13 13:40:00,10.26,10.26,10.26,10.26,3200.0,7.8367,7.8367,7.8367,7.8367,3200.0
2006-01-13 13:45:00,10.26,10.26,10.26,10.26,6000.0,7.8367,7.8367,7.8367,7.8367,6000.0
2006-01-13 13:50:00,10.26,10.26,10.25,10.26,4800.0,7.8367,7.8367,7.8291,7.8367,4800.0
2006-01-13 13:55:00,10.26,10.28,10.26,10.27,12000.0,7.8367,7.852,7.8367,7.8444,12000.0
2006-01-13 14:00:00,10.28,10.28,10.27,10.27,8400.0,7.852,7.852,7.8444,7.8444,8400.0
2006-01-13 14:05:00,10.27,10.27,10.27,10.27,5600.0,7.8444,7.8444,7.8444,7.8444,5600.0
2006-01-13 14:10:00,10.27,10.27,10.25,10.25,24000.0,7.8444,7.8444,7.8291,7.8291,24000.0
2006-01-13 14:15:00,10.25,10.26,10.25,10.26,9600.0,7.8291,7.8367,7.8291,7.8367,9600.0
2006-01-13 14:20:00,10.25,10.26,10.25,10.25,21200.0,7.8291,7.8367,7.8291,7.8291,21200.0
2006-01-13 14:25:00,10.25,10.26,10.25,10.25,7600.0,7.8291,7.8367,7.8291,7.8291,7600.0
2006-01-13 14:30:00,10.26,10.26,10.25,10.25,100800.0,7.8367,7.8367,7.8291,7.8291,100800.0
2006-01-13 14:35:00,10.25,10.26,10.25,10.26,15200.0,7.8291,7.8367,7.8291,7.8367,15200.0
2006-01-13 14:40:00,10.26,10.28,10.26,10.27,24800.0,7.8367,7.852,7.8367,7.8444,24800.0
2006-01-13 14:45:00,10.28,10.28,10.27,10.28,13600.0,7.852,7.852,7.8444,7.852,13600.0
2006-01-13 14:50:00,10.28,10.29,10.28,10.28,21200.0,7.852,7.8596,7.852,7.852,21200.0
2006-01-13 14:55:00,10.28,10.29,10.28,10.28,17200.0,7.852,7.8596,7.852,7.852,17200.0
2006-01-13 15:00:00,10.28,10.28,10.28,10.28,13200.0,7.852,7.852,7.852,7.852,13200.0
2006-01-13 15:05:00,10.27,10.27,10.26,10.26,33600.0,7.8444,7.8444,7.8367,7.8367,33600.0
2006-01-13 15:10:00,10.26,10.27,10.26,10.26,11200.0,7.8367,7.8444,7.8367,7.8367,11200.0
2006-01-13 15:15:00,10.26,10.26,10.25,10.26,17600.0,7.8367,7.8367,7.8291,7.8367,17600.0
2006-01-13 15:20:00,10.26,10.26,10.26,10.26,8400.0,7.8367,7.8367,7.8367,7.8367,8400.0
2006-01-13 15:25:00,10.26,10.26,10.25,10.26,16400.0,7.8367,7.8367,7.8291,7.8367,16400.0
2006-01-13 15:30:00,10.26,10.26,10.26,10.26,18000.0,7.8367,7.8367,7.8367,7.8367,18000.0
2006-01-13 15:35:00,10.26,10.27,10.26,10.27,46400.0,7.8367,7.8444,7.8367,7.8444,46400.0
2006-01-13 15:40:00,10.27,10.27,10.26,10.26,16800.0,7.8444,7.8444,7.8367,7.8367,16800.0
2006-01-13 15:45:00,10.26,10.26,10.26,10.26,31200.0,7.8367,7.8367,7.8367,7.8367,31200.0
2006-01-13 15:50:00,10.26,10.27,10.26,10.27,22400.0,7.8367,7.8444,7.8367,7.8444,22400.0
2006-01-13 15:55:00,10.27,10.28,10.26,10.27,58800.0,7.8444,7.852,7.8367,7.8444,58800.0
2006-01-17 09:30:00,10.26,10.29,10.26,10.27,58800.0,7.8367,7.8596,7.8367,7.8444,58800.0
2006-01-17 09:35:00,10.27,10.33,10.27,10.27,45600.0,7.8444,7.8902,7.8444,7.8444,45600.0
2006-01-17 09:40:00,10.27,10.29,10.27,10.29,22800.0,7.8444,7.8596,7.8444,7.8596,22800.0
2006-01-17 09:45:00,10.27,10.31,10.27,10.3,31200.0,7.8444,7.8749,7.8444,7.8673,31200.0
2006-01-17 09:50:00,10.31,10.31,10.28,10.28,26000.0,7.8749,7.8749,7.852,7.852,26000.0
2006-01-17 09:55:00,10.29,10.31,10.27,10.28,12400.0,7.8596,7.8749,7.8444,7.852,12400.0
2006-01-17 10:00:00,10.28,10.29,10.26,10.26,29600.0,7.852,7.8596,7.8367,7.8367,29600.0
2006-01-17 10:05:00,10.26,10.29,10.26,10.27,23200.0,7.8367,7.8596,7.8367,7.8444,23200.0
2006-01-17 10:10:00,10.27,10.28,10.27,10.28,10800.0,7.8444,7.852,7.8444,7.852,10800.0
2006-01-17 10:15:00,10.27,10.29,10.27,10.27,26400.0,7.8444,7.8596,7.8444,7.8444,26400.0
2006-01-17 10:20:00,10.27,10.28,10.25,10.26,27600.0,7.8444,7.852,7.8291,7.8367,27600.0
2006-01-17 10:25:00,10.26,10.27,10.26,10.27,7200.0,7.8367,7.8444,7.8367,7.8444,7200.0
2006-01-17 10:30:00,10.27,10.27,10.26,10.26,19200.0,7.8444,7.8444,7.8367,7.8367,19200.0
2006-01-17 10:35:00,10.26,10.26,10.25,10.26,17200.0,7.8367,7.8367,7.8291,7.8367,17200.0
2006-01-17 10:40:00,10.26,10.26,10.22,10.24,23200.0,7.8367,7.8367,7.8062,7.8215,23200.0
2006-01-17 10:45:00,10.24,10.24,10.24,10.24,12000.0,7.8215,7.8215,7.8215,7.8215,12000.0
2006-01-17 10:50:00,10.25,10.27,10.25,10.27,10400.0,7.8291,7.8444,7.8291,7.8444,10400.0
2006-01-17 10:55:00,10.26,10.27,10.26,10.26,11600.0,7.8367,7.8444,7.8367,7.8367,11600.0
2006-01-17 11:00:00,10.27,10.27,10.25,10.26,8000.0,7.8444,7.8444,7.8291,7.8367,8000.0
2006-01-17 11:05:00,10.26,10.3,10.26,10.3,24800.0,7.8367,7.8673,7.8367,7.8673,24800.0
2006-01-17 11:10:00,10.29,10.3,10.27,10.3,21600.0,7.8596,7.8673,7.8444,7.8673,21600.0
2006-01-17 11:15:00,10.3,10.3,10.28,10.28,30800.0,7.8673,7.8673,7.852,7.852,30800.0
2006-01-17 11:20:00,10.28,10.28,10.28,10.28,12400.0,7.852,7.852,7.852,7.852,12400.0
2006-01-17 11:25:00,10.28,10.28,10.27,10.27,4800.0,7.852,7.852,7.8444,7.8444,4800.0
2006-01-17 11:30:00,10.27,10.27,10.26,10.26,11600.0,7.8444,7.8444,7.8367,7.8367,11600.0
2006-01-17 11:35:00,10.26,10.26,10.24,10.25,6000.0,7.8367,7.8367,7.8215,7.8291,6000.0
2006-01-17 11:40:00,10.24,10.24,10.24,10.24,8400.0,7.8215,7.8215,7.8215,7.8215,8400.0
2006-01-17 11:45:00,10.24,10.24,10.23,10.23,9200.0,7.8215,7.8215,7.8138,7.8138,9200.0
2006-01-17 11:50:00,10.24,10.24,10.23,10.23,14400.0,7.8215,7.8215,7.8138,7.8138,14400.0
2006-01-17 11:55:00,10.23,10.24,10.23,10.23,20400.0,7.8138,7.8215,7.8138,7.8138,20400.0
2006-01-17 12:00:00,10.23,10.24,10.23,10.24,20400.0,7.8138,7.8215,7.8138,7.8215,20400.0
2006-01-17 12:05:00,10.24,10.24,10.22,10.23,18800.0,7.8215,7.8215,7.8062,7.8138,18800.0
2006-01-17 12:10:00,10.23,10.24,10.23,10.24,4800.0,7.8138,7.8215,7.8138,7.8215,4800.0
2006-01-17 12:15:00,10.23,10.23,10.22,10.22,15200.0,7.8138,7.8138,7.8062,7.8062,15200.0
2006-01-17 12:20:00,10.22,10.22,10.21,10.22,14800.0,7.8062,7.8062,7.7985,7.8062,14800.0
2006-01-17 12:25:00,10.22,10.22,10.21,10.21,3200.0,7.8062,7.8062,7.7985,7.7985,3200.0
2006-01-17 12:30:00,10.21,10.22,10.21,10.22,1600.0,7.7985,7.8062,7.7985,7.8062,1600.0
2006-01-17 12:35:00,10.22,10.22,10.2,10.21,3200.0,7.8062,7.8062,7.7909,7.7985,3200.0
2006-01-17 12:40:00,10.21,10.21,10.2,10.21,6000.0,7.7985,7.7985,7.7909,7.7985,6000.0
2006-01-17 12:45:00,10.21,10.21,10.21,10.21,14400.0,7.7985,7.7985,7.7985,7.7985,14400.0
2006-01-17 12:50:00,10.21,10.22,10.21,10.21,19600.0,7.7985,7.8062,7.7985,7.7985,19600.0
2006-01-17 12:55:00,10.21,10.21,10.21,10.21,12000.0,7.7985,7.7985,7.7985,7.7985,12000.0
2006-01-17 13:00:00,10.21,10.21,10.21,10.21,15600.0,7.7985,7.7985,7.7985,7.7985,15600.0
2006-01-17 13:05:00,10.21,10.21,10.21,10.21,4400.0,7.7985,7.7985,7.7985,7.7985,4400.0
2006-01-17 13:10:00,10.21,10.21,10.2,10.2,4000.0,7.7985,7.7985,7.7909,7.7909,4000.0
2006-01-17 13:15:00,10.21,10.21,10.2,10.2,9600.0,7.7985,7.7985,7.7909,7.7909,9600.0
2006-01-17 13:20:00,10.2,10.21,10.2,10.2,7600.0,7.7909,7.7985,7.7909,7.7909,7600.0
2006-01-17 13:25:00,10.2,10.21,10.2,10.21,6800.0,7.7909,7.7985,7.7909,7.7985,6800.0
2006-01-17 13:30:00,10.21,10.21,10.21,10.21,11600.0,7.7985,7.7985,7.7985,7.7985,11600.0
2006-01-17 13:35:00,10.21,10.21,10.21,10.21,5600.0,7.7985,7.7985,7.7985,7.7985,5600.0
2006-01-17 13:40:00,10.21,10.21,10.2,10.2,2000.0,7.7985,7.7985,7.7909,7.7909,2000.0
2006-01-17 13:45:00,10.21,10.21,10.2,10.2,7200.0,7.7985,7.7985,7.7909,7.7909,7200.0
2006-01-17 13:50:00,10.2,10.2,10.2,10.2,6400.0,7.7909,7.7909,7.7909,7.7909,6400.0
2006-01-17 13:55:00,10.2,10.25,10.2,10.22,45600.0,7.7909,7.8291,7.7909,7.8062,45600.0
2006-01-17 14:00:00,10.22,10.26,10.22,10.24,18400.0,7.8062,7.8367,7.8062,7.8215,18400.0
2006-01-17 14:05:00,10.24,10.24,10.24,10.24,4400.0,7.8215,7.8215,7.8215,7.8215,4400.0
2006-01-17 14:10:00,10.24,10.24,10.24,10.24,4800.0,7.8215,7.8215,7.8215,7.8215,4800.0
2006-01-17 14:15:00,10.24,10.24,10.22,10.22,17600.0,7.8215,7.8215,7.8062,7.8062,17600.0
2006-01-17 14:20:00,10.22,10.22,10.22,10.22,9200.0,7.8062,7.8062,7.8062,7.8062,9200.0
2006-01-17 14:25:00,10.22,10.22,10.21,10.21,13200.0,7.8062,7.8062,7.7985,7.7985,13200.0
2006-01-17 14:30:00,10.2,10.21,10.2,10.21,9200.0,7.7909,7.7985,7.7909,7.7985,9200.0
2006-01-17 14:35:00,10.21,10.21,10.21,10.21,7600.0,7.7985,7.7985,7.7985,7.7985,7600.0
2006-01-17 14:40:00,10.21,10.21,10.21,10.21,9200.0,7.7985,7.7985,7.7985,7.7985,9200.0
2006-01-17 14:45:00,10.21,10.21,10.2,10.2,10400.0,7.7985,7.7985,7.7909,7.7909,10400.0
2006-01-17 14:50:00,10.2,10.21,10.2,10.21,20800.0,7.7909,7.7985,7.7909,7.7985,20800.0
2006-01-17 14:55:00,10.22,10.22,10.21,10.22,20400.0,7.8062,7.8062,7.7985,7.8062,20400.0
2006-01-17 15:00:00,10.22,10.23,10.22,10.22,12000.0,7.8062,7.8138,7.8062,7.8062,12000.0
2006-01-17 15:05:00,10.22,10.23,10.22,10.23,14000.0,7.8062,7.8138,7.8062,7.8138,14000.0
2006-01-17 15:10:00,10.23,10.23,10.22,10.23,10800.0,7.8138,7.8138,7.8062,7.8138,10800.0
2006-01-17 15:15:00,10.22,10.22,10.22,10.22,12400.0,7.8062,7.8062,7.8062,7.8062,12400.0
2006-01-17 15:20:00,10.22,10.22,10.21,10.22,7600.0,7.8062,7.8062,7.7985,7.8062,7600.0
2006-01-17 15:25:00,10.21,10.21,10.21,10.21,17200.0,7.7985,7.7985,7.7985,7.7985,17200.0
2006-01-17 15:30:00,10.22,10.22,10.21,10.21,10800.0,7.8062,7.8062,7.7985,7.7985,10800.0
2006-01-17 15:35:00,10.21,10.21,10.21,10.21,13600.0,7.7985,7.7985,7.7985,7.7985,13600.0
2006-01-17 15:40:00,10.21,10.21,10.21,10.21,17600.0,7.7985,7.7985,7.7985,7.7985,17600.0
2006-01-17 15:45:00,10.21,10.21,10.2,10.21,57200.0,7.7985,7.7985,7.7909,7.7985,57200.0
2006-01-17 15:50:00,10.21,10.22,10.21,10.22,31600.0,7.7985,7.8062,7.7985,7.8062,31600.0
2006-01-17 15:55:00,10.22,10.23,10.22,10.23,69200.0,7.8062,7.8138,7.8062,7.8138,69200.0
2006-01-18 09:30:00,10.25,10.3,10.21,10.26,190000.0,7.8291,7.8673,7.7985,7.8367,190000.0
2006-01-18 09:35:00,10.23,10.25,10.21,10.23,23600.0,7.8138,7.8291,7.7985,7.8138,23600.0
2006-01-18 09:40:00,10.24,10.24,10.21,10.24,26000.0,7.8215,7.8215,7.7985,7.8215,26000.0
2006-01-18 09:45:00,10.24,10.29,10.24,10.28,38400.0,7.8215,7.8596,7.8215,7.852,38400.0
2006-01-18 09:50:00,10.28,10.29,10.24,10.25,60400.0,7.852,7.8596,7.8215,7.8291,60400.0
2006-01-18 09:55:00,10.25,10.26,10.23,10.24,43200.0,7.8291,7.8367,7.8138,7.8215,43200.0
2006-01-18 10:00:00,10.24,10.26,10.23,10.25,44800.0,7.8215,7.8367,7.8138,7.8291,44800.0
2006-01-18 10:05:00,10.26,10.26,10.24,10.24,24800.0,7.8367,7.8367,7.8215,7.8215,24800.0
2006-01-18 10:10:00,10.24,10.28,10.22,10.28,51200.0,7.8215,7.852,7.8062,7.852,51200.0
2006-01-18 10:15:00,10.27,10.28,10.25,10.25,46000.0,7.8444,7.852,7.8291,7.8291,46000.0
2006-01-18 10:20:00,10.25,10.3,10.23,10.23,73200.0,7.8291,7.8673,7.8138,7.8138,73200.0
2006-01-18 10:25:00,10.23,10.26,10.23,10.25,16000.0,7.8138,7.8367,7.8138,7.8291,16000.0
2006-01-18 10:30:00,10.25,10.25,10.22,10.23,28400.0,7.8291,7.8291,7.8062,7.8138,28400.0
2006-01-18 10:35:00,10.22,10.22,10.19,10.19,46000.0,7.8062,7.8062,7.7833,7.7833,46000.0
2006-01-18 10:40:00,10.19,10.22,10.19,10.21,61200.0,7.7833,7.8062,7.7833,7.7985,61200.0
2006-01-18 10:45:00,10.21,10.21,10.19,10.19,17600.0,7.7985,7.7985,7.7833,7.7833,17600.0
2006-01-18 10:50:00,10.19,10.2,10.19,10.19,22000.0,7.7833,7.7909,7.7833,7.7833,22000.0
2006-01-18 10:55:00,10.19,10.19,10.19,10.19,22800.0,7.7833,7.7833,7.7833,7.7833,22800.0
2006-01-18 11:00:00,10.19,10.19,10.18,10.18,28400.0,7.7833,7.7833,7.7756,7.7756,28400.0
2006-01-18 11:05:00,10.18,10.18,10.16,10.17,58800.0,7.7756,7.7756,7.7603,7.768,58800.0
2006-01-18 11:10:00,10.18,10.18,10.18,10.18,15600.0,7.7756,7.7756,7.7756,7.7756,15600.0
2006-01-18 11:15:00,10.18,10.18,10.17,10.17,27600.0,7.7756,7.7756,7.768,7.768,27600.0
2006-01-18 11:20:00,10.17,10.19,10.17,10.17,27600.0,7.768,7.7833,7.768,7.768,27600.0
2006-01-18 11:25:00,10.17,10.18,10.17,10.18,20000.0,7.768,7.7756,7.768,7.7756,20000.0
2006-01-18 11:30:00,10.18,10.18,10.15,10.15,43600.0,7.7756,7.7756,7.7527,7.7527,43600.0
2006-01-18 11:35:00,10.15,10.17,10.15,10.17,20000.0,7.7527,7.768,7.7527,7.768,20000.0
2006-01-18 11:40:00,10.17,10.18,10.17,10.18,8800.0,7.768,7.7756,7.768,7.7756,8800.0
2006-01-18 11:45:00,10.17,10.19,10.17,10.18,21200.0,7.768,7.7833,7.768,7.7756,21200.0
2006-01-18 11:50:00,10.18,10.18,10.15,10.17,24800.0,7.7756,7.7756,7.7527,7.768,24800.0
2006-01-18 11:55:00,10.17,10.18,10.17,10.18,14400.0,7.768,7.7756,7.768,7.7756,14400.0
2006-01-18 12:00:00,10.18,10.19,10.18,10.19,9600.0,7.7756,7.7833,7.7756,7.7833,9600.0
2006-01-18 12:05:00,10.19,10.19,10.18,10.18,12000.0,7.7833,7.7833,7.7756,7.7756,12000.0
2006-01-18 12:10:00,10.19,10.19,10.18,10.18,8400.0,7.7833,7.7833,7.7756,7.7756,8400.0
2006-01-18 12:15:00,10.18,10.18,10.17,10.17,13200.0,7.7756,7.7756,7.768,7.768,13200.0
2006-01-18 12:20:00,10.17,10.18,10.17,10.17,8800.0,7.768,7.7756,7.768,7.768,8800.0
2006-01-18 12:25:00,10.17,10.18,10.17,10.18,9200.0,7.768,7.7756,7.768,7.7756,9200.0
2006-01-18 12:30:00,10.18,10.18,10.17,10.17,9200.0,7.7756,7.7756,7.768,7.768,9200.0
2006-01-18 12:35:00,10.17,10.18,10.17,10.18,9200.0,7.768,7.7756,7.768,7.7756,9200.0
2006-01-18 12:40:00,10.18,10.18,10.17,10.18,10400.0,7.7756,7.7756,7.768,7.7756,10400.0
2006-01-18 12:45:00,10.18,10.18,10.18,10.18,14000.0,7.7756,7.7756,7.7756,7.7756,14000.0
2006-01-18 12:50:00,10.18,10.18,10.17,10.18,14000.0,7.7756,7.7756,7.768,7.7756,14000.0
2006-01-18 12:55:00,10.18,10.18,10.18,10.18,12800.0,7.7756,7.7756,7.7756,7.7756,12800.0
2006-01-18 13:00:00,10.18,10.2,10.18,10.2,37600.0,7.7756,7.7909,7.7756,7.7909,37600.0
2006-01-18 13:05:00,10.19,10.19,10.19,10.19,7600.0,7.7833,7.7833,7.7833,7.7833,7600.0
2006-01-18 13:10:00,10.19,10.19,10.18,10.19,17200.0,7.7833,7.7833,7.7756,7.7833,17200.0
2006-01-18 13:15:00,10.19,10.2,10.19,10.19,6000.0,7.7833,7.7909,7.7833,7.7833,6000.0
2006-01-18 13:20:00,10.19,10.2,10.18,10.19,51600.0,7.7833,7.7909,7.7756,7.7833,51600.0
2006-01-18 13:25:00,10.19,10.2,10.19,10.19,9600.0,7.7833,7.7909,7.7833,7.7833,9600.0
2006-01-18 13:30:00,10.19,10.2,10.19,10.2,28400.0,7.7833,7.7909,7.7833,7.7909,28400.0
2006-01-18 13:35:00,10.2,10.21,10.2,10.21,18000.0,7.7909,7.7985,7.7909,7.7985,18000.0
2006-01-18 13:40:00,10.21,10.22,10.2,10.22,20400.0,7.7985,7.8062,7.7909,7.8062,20400.0
2006-01-18 13:45:00,10.22,10.23,10.22,10.22,13200.0,7.8062,7.8138,7.8062,7.8062,13200.0
2006-01-18 13:50:00,10.21,10.22,10.21,10.21,12000.0,7.7985,7.8062,7.7985,7.7985,12000.0
2006-01-18 13:55:00,10.21,10.21,10.21,10.21,6000.0,7.7985,7.7985,7.7985,7.7985,6000.0
2006-01-18 14:00:00,10.21,10.23,10.21,10.22,28000.0,7.7985,7.8138,7.7985,7.8062,28000.0
2006-01-18 14:05:00,10.23,10.24,10.22,10.23,8400.0,7.8138,7.8215,7.8062,7.8138,8400.0
2006-01-18 14:10:00,10.23,10.23,10.22,10.22,14000.0,7.8138,7.8138,7.8062,7.8062,14000.0
2006-01-18 14:15:00,10.22,10.25,10.22,10.25,20000.0,7.8062,7.8291,7.8062,7.8291,20000.0
2006-01-18 14:20:00,10.25,10.25,10.24,10.24,16800.0,7.8291,7.8291,7.8215,7.8215,16800.0
2006-01-18 14:25:00,10.24,10.25,10.24,10.24,26000.0,7.8215,7.8291,7.8215,7.8215,26000.0
2006-01-18 14:30:00,10.24,10.25,10.24,10.24,38400.0,7.8215,7.8291,7.8215,7.8215,38400.0
2006-01-18 14:35:00,10.24,10.24,10.22,10.23,21600.0,7.8215,7.8215,7.8062,7.8138,21600.0
2006-01-18 14:40:00,10.23,10.23,10.2,10.22,38800.0,7.8138,7.8138,7.7909,7.8062,38800.0
2006-01-18 14:45:00,10.21,10.22,10.21,10.21,17600.0,7.7985,7.8062,7.7985,7.7985,17600.0
2006-01-18 14:50:00,10.21,10.21,10.19,10.2,29600.0,7.7985,7.7985,7.7833,7.7909,29600.0
2006-01-18 14:55:00,10.2,10.21,10.19,10.2,25600.0,7.7909,7.7985,7.7833,7.7909,25600.0
2006-01-18 15:00:00,10.2,10.2,10.19,10.19,28800.0,7.7909,7.7909,7.7833,7.7833,28800.0
2006-01-18 15:05:00,10.19,10.2,10.19,10.2,36000.0,7.7833,7.7909,7.7833,7.7909,36000.0
2006-01-18 15:10:00,10.2,10.21,10.2,10.21,21600.0,7.7909,7.7985,7.7909,7.7985,21600.0
2006-01-18 15:15:00,10.21,10.21,10.2,10.2,27200.0,7.7985,7.7985,7.7909,7.7909,27200.0
2006-01-18 15:20:00,10.2,10.2,10.19,10.2,20000.0,7.7909,7.7909,7.7833,7.7909,20000.0
2006-01-18 15:25:00,10.2,10.21,10.2,10.21,29600.0,7.7909,7.7985,7.7909,7.7985,29600.0
2006-01-18 15:30:00,10.2,10.22,10.2,10.22,35600.0,7.7909,7.8062,7.7909,7.8062,35600.0
2006-01-18 15:35:00,10.22,10.22,10.21,10.22,44400.0,7.8062,7.8062,7.7985,7.8062,44400.0
2006-01-18 15:40:00,10.21,10.22,10.21,10.22,37600.0,7.7985,7.8062,7.7985,7.8062,37600.0
2006-01-18 15:45:00,10.22,10.23,10.21,10.22,65200.0,7.8062,7.8138,7.7985,7.8062,65200.0
2006-01-18 15:50:00,10.22,10.22,10.21,10.21,38400.0,7.8062,7.8062,7.7985,7.7985,38400.0
2006-01-18 15:55:00,10.21,10.21,10.2,10.2,125200.0,7.7985,7.7985,7.7909,7.7909,125200.0
2006-01-19 09:30:00,10.18,10.18,10.11,10.11,121600.0,7.7756,7.7756,7.7222,7.7222,121600.0
2006-01-19 09:35:00,10.13,10.14,10.07,10.09,38000.0,7.7374,7.7451,7.6916,7.7069,38000.0
2006-01-19 09:40:00,10.09,10.15,10.09,10.14,27600.0,7.7069,7.7527,7.7069,7.7451,27600.0
2006-01-19 09:45:00,10.14,10.15,10.13,10.15,23200.0,7.7451,7.7527,7.7374,7.7527,23200.0
2006-01-19 09:50:00,10.14,10.14,10.11,10.11,26400.0,7.7451,7.7451,7.7222,7.7222,26400.0
2006-01-19 09:55:00,10.11,10.13,10.1,10.12,68000.0,7.7222,7.7374,7.7145,7.7298,68000.0
2006-01-19 10:00:00,10.12,10.14,10.12,10.13,13200.0,7.7298,7.7451,7.7298,7.7374,13200.0
2006-01-19 10:05:00,10.13,10.13,10.12,10.13,11200.0,7.7374,7.7374,7.7298,7.7374,11200.0
2006-01-19 10:10:00,10.13,10.15,10.13,10.15,16400.0,7.7374,7.7527,7.7374,7.7527,16400.0
2006-01-19 10:15:00,10.15,10.18,10.15,10.18,13200.0,7.7527,7.7756,7.7527,7.7756,13200.0
2006-01-19 10:20:00,10.18,10.18,10.17,10.17,9200.0,7.7756,7.7756,7.768,7.768,9200.0
2006-01-19 10:25:00,10.17,10.18,10.17,10.18,10400.0,7.768,7.7756,7.768,7.7756,10400.0
2006-01-19 10:30:00,10.18,10.19,10.15,10.16,23600.0,7.7756,7.7833,7.7527,7.7603,23600.0
2006-01-19 10:35:00,10.16,10.17,10.15,10.16,16000.0,7.7603,7.768,7.7527,7.7603,16000.0
2006-01-19 10:40:00,10.16,10.17,10.16,10.17,7600.0,7.7603,7.768,7.7603,7.768,7600.0
2006-01-19 10:45:00,10.17,10.2,10.17,10.2,6400.0,7.768,7.7909,7.768,7.7909,6400.0
2006-01-19 10:50:00,10.19,10.19,10.18,10.18,28400.0,7.7833,7.7833,7.7756,7.7756,28400.0
2006-01-19 10:55:00,10.16,10.16,10.14,10.14,15200.0,7.7603,7.7603,7.7451,7.7451,15200.0
2006-01-19 11:00:00,10.14,10.15,10.14,10.15,3600.0,7.7451,7.7527,7.7451,7.7527,3600.0
2006-01-19 11:05:00,10.15,10.15,10.15,10.15,12400.0,7.7527,7.7527,7.7527,7.7527,12400.0
2006-01-19 11:10:00,10.14,10.15,10.13,10.14,25200.0,7.7451,7.7527,7.7374,7.7451,25200.0
2006-01-19 11:15:00,10.15,10.15,10.14,10.14,10400.0,7.7527,7.7527,7.7451,7.7451,10400.0
2006-01-19 11:20:00,10.14,10.15,10.14,10.15,7600.0,7.7451,7.7527,7.7451,7.7527,7600.0
2006-01-19 11:25:00,10.15,10.15,10.15,10.15,19200.0,7.7527,7.7527,7.7527,7.7527,19200.0
2006-01-19 11:30:00,10.15,10.17,10.15,10.17,10000.0,7.7527,7.768,7.7527,7.768,10000.0
2006-01-19 11:35:00,10.17,10.17,10.16,10.16,11600.0,7.768,7.768,7.7603,7.7603,11600.0
2006-01-19 11:40:00,10.16,10.17,10.16,10.17,8000.0,7.7603,7.768,7.7603,7.768,8000.0
2006-01-19 11:45:00,10.17,10.19,10.17,10.19,6400.0,7.768,7.7833,7.768,7.7833,6400.0
2006-01-19 11:50:00,10.19,10.2,10.19,10.2,10000.0,7.7833,7.7909,7.7833,7.7909,10000.0
2006-01-19 11:55:00,10.2,10.21,10.19,10.21,14800.0,7.7909,7.7985,7.7833,7.7985,14800.0
2006-01-19 12:00:00,10.2,10.2,10.19,10.2,31200.0,7.7909,7.7909,7.7833,7.7909,31200.0
2006-01-19 12:05:00,10.2,10.22,10.2,10.21,14800.0,7.7909,7.8062,7.7909,7.7985,14800.0
2006-01-19 12:10:00,10.21,10.21,10.19,10.2,14800.0,7.7985,7.7985,7.7833,7.7909,14800.0
2006-01-19 12:15:00,10.2,10.21,10.19,10.2,9600.0,7.7909,7.7985,7.7833,7.7909,9600.0
2006-01-19 12:20:00,10.2,10.2,10.2,10.2,7200.0,7.7909,7.7909,7.7909,7.7909,7200.0
2006-01-19 12:25:00,10.2,10.21,10.2,10.21,11200.0,7.7909,7.7985,7.7909,7.7985,11200.0
2006-01-19 12:30:00,10.21,10.21,10.21,10.21,6000.0,7.7985,7.7985,7.7985,7.7985,6000.0
2006-01-19 12:35:00,10.21,10.22,10.21,10.22,13200.0,7.7985,7.8062,7.7985,7.8062,13200.0
2006-01-19 12:40:00,10.22,10.22,10.22,10.22,16800.0,7.8062,7.8062,7.8062,7.8062,16800.0
2006-01-19 12:45:00,10.22,10.24,10.22,10.23,25600.0,7.8062,7.8215,7.8062,7.8138,25600.0
2006-01-19 12:50:00,10.23,10.25,10.23,10.25,24800.0,7.8138,7.8291,7.8138,7.8291,24800.0
2006-01-19 12:55:00,10.24,10.24,10.23,10.24,6400.0,7.8215,7.8215,7.8138,7.8215,6400.0
2006-01-19 13:00:00,10.24,10.25,10.24,10.25,25200.0,7.8215,7.8291,7.8215,7.8291,25200.0
2006-01-19 13:05:00,10.24,10.25,10.24,10.25,28000.0,7.8215,7.8291,7.8215,7.8291,28000.0
2006-01-19 13:10:00,10.25,10.25,10.24,10.25,26400.0,7.8291,7.8291,7.8215,7.8291,26400.0
2006-01-19 13:15:00,10.25,10.25,10.24,10.24,14400.0,7.8291,7.8291,7.8215,7.8215,14400.0
2006-01-19 13:20:00,10.25,10.25,10.22,10.22,36800.0,7.8291,7.8291,7.8062,7.8062,36800.0
2006-01-19 13:25:00,10.22,10.22,10.22,10.22,10400.0,7.8062,7.8062,7.8062,7.8062,10400.0
2006-01-19 13:30:00,10.22,10.23,10.22,10.23,10400.0,7.8062,7.8138,7.8062,7.8138,10400.0
2006-01-19 13:35:00,10.23,10.23,10.22,10.22,9200.0,7.8138,7.8138,7.8062,7.8062,9200.0
2006-01-19 13:40:00,10.22,10.24,10.22,10.24,22400.0,7.8062,7.8215,7.8062,7.8215,22400.0
2006-01-19 13:45:00,10.24,10.25,10.24,10.25,24800.0,7.8215,7.8291,7.8215,7.8291,24800.0
2006-01-19 13:50:00,10.25,10.26,10.24,10.25,23600.0,7.8291,7.8367,7.8215,7.8291,23600.0
2006-01-19 13:55:00,10.25,10.25,10.24,10.25,8800.0,7.8291,7.8291,7.8215,7.8291,8800.0
2006-01-19 14:00:00,10.25,10.25,10.24,10.24,42400.0,7.8291,7.8291,7.8215,7.8215,42400.0
2006-01-19 14:05:00,10.24,10.25,10.24,10.24,38800.0,7.8215,7.8291,7.8215,7.8215,38800.0
2006-01-19 14:10:00,10.24,10.26,10.24,10.25,84000.0,7.8215,7.8367,7.8215,7.8291,84000.0
2006-01-19 14:15:00,10.25,10.26,10.25,10.26,32000.0,7.8291,7.8367,7.8291,7.8367,32000.0
2006-01-19 14:20:00,10.25,10.26,10.24,10.24,36000.0,7.8291,7.8367,7.8215,7.8215,36000.0
2006-01-19 14:25:00,10.24,10.24,10.23,10.24,50000.0,7.8215,7.8215,7.8138,7.8215,50000.0
2006-01-19 14:30:00,10.23,10.24,10.2,10.23,56800.0,7.8138,7.8215,7.7909,7.8138,56800.0
2006-01-19 14:35:00,10.23,10.25,10.23,10.24,24800.0,7.8138,7.8291,7.8138,7.8215,24800.0
2006-01-19 14:40:00,10.24,10.24,10.22,10.23,23600.0,7.8215,7.8215,7.8062,7.8138,23600.0
2006-01-19 14:45:00,10.24,10.24,10.23,10.23,24800.0,7.8215,7.8215,7.8138,7.8138,24800.0
2006-01-19 14:50:00,10.23,10.23,10.23,10.23,54000.0,7.8138,7.8138,7.8138,7.8138,54000.0
2006-01-19 14:55:00,10.23,10.25,10.22,10.24,50000.0,7.8138,7.8291,7.8062,7.8215,50000.0
2006-01-19 15:00:00,10.24,10.24,10.24,10.24,24400.0,7.8215,7.8215,7.8215,7.8215,24400.0
2006-01-19 15:05:00,10.23,10.24,10.2,10.21,31200.0,7.8138,7.8215,7.7909,7.7985,31200.0
2006-01-19 15:10:00,10.21,10.21,10.19,10.2,83600.0,7.7985,7.7985,7.7833,7.7909,83600.0
2006-01-19 15:15:00,10.2,10.21,10.2,10.21,57200.0,7.7909,7.7985,7.7909,7.7985,57200.0
2006-01-19 15:20:00,10.21,10.21,10.2,10.21,24000.0,7.7985,7.7985,7.7909,7.7985,24000.0
2006-01-19 15:25:00,10.21,10.21,10.2,10.21,10400.0,7.7985,7.7985,7.7909,7.7985,10400.0
2006-01-19 15:30:00,10.21,10.21,10.2,10.21,26800.0,7.7985,7.7985,7.7909,7.7985,26800.0
2006-01-19 15:35:00,10.21,10.21,10.2,10.2,18800.0,7.7985,7.7985,7.7909,7.7909,18800.0
2006-01-19 15:40:00,10.2,10.2,10.19,10.2,46400.0,7.7909,7.7909,7.7833,7.7909,46400.0
2006-01-19 15:45:00,10.2,10.2,10.19,10.2,31600.0,7.7909,7.7909,7.7833,7.7909,31600.0
2006-01-19 15:50:00,10.2,10.2,10.19,10.2,33600.0,7.7909,7.7909,7.7833,7.7909,33600.0
2006-01-19 15:55:00,10.2,10.2,10.19,10.2,39600.0,7.7909,7.7909,7.7833,7.7909,39600.0
2006-01-20 09:30:00,10.15,10.2,10.15,10.18,509600.0,7.7527,7.7909,7.7527,7.7756,509600.0
2006-01-20 09:35:00,10.18,10.2,10.17,10.19,47600.0,7.7756,7.7909,7.768,7.7833,47600.0
2006-01-20 09:40:00,10.19,10.2,10.18,10.18,21600.0,7.7833,7.7909,7.7756,7.7756,21600.0
2006-01-20 09:45:00,10.17,10.19,10.1,10.15,152400.0,7.768,7.7833,7.7145,7.7527,152400.0
2006-01-20 09:50:00,10.14,10.2,10.14,10.2,34000.0,7.7451,7.7909,7.7451,7.7909,34000.0
2006-01-20 09:55:00,10.19,10.2,10.19,10.2,20800.0,7.7833,7.7909,7.7833,7.7909,20800.0
2006-01-20 10:00:00,10.19,10.19,10.15,10.16,32800.0,7.7833,7.7833,7.7527,7.7603,32800.0
2006-01-20 10:05:00,10.17,10.2,10.17,10.2,26000.0,7.768,7.7909,7.768,7.7909,26000.0
2006-01-20 10:10:00,10.2,10.2,10.14,10.14,32400.0,7.7909,7.7909,7.7451,7.7451,32400.0
2006-01-20 10:15:00,10.13,10.15,10.1,10.15,48400.0,7.7374,7.7527,7.7145,7.7527,48400.0
2006-01-20 10:20:00,10.15,10.17,10.15,10.16,10400.0,7.7527,7.768,7.7527,7.7603,10400.0
2006-01-20 10:25:00,10.17,10.18,10.15,10.15,22800.0,7.768,7.7756,7.7527,7.7527,22800.0
2006-01-20 10:30:00,10.17,10.17,10.13,10.15,28000.0,7.768,7.768,7.7374,7.7527,28000.0
2006-01-20 10:35:00,10.15,10.2,10.15,10.2,9200.0,7.7527,7.7909,7.7527,7.7909,9200.0
2006-01-20 10:40:00,10.2,10.21,10.19,10.19,31200.0,7.7909,7.7985,7.7833,7.7833,31200.0
2006-01-20 10:45:00,10.19,10.21,10.18,10.21,67200.0,7.7833,7.7985,7.7756,7.7985,67200.0
2006-01-20 10:50:00,10.21,10.21,10.13,10.17,60800.0,7.7985,7.7985,7.7374,7.768,60800.0
2006-01-20 10:55:00,10.19,10.21,10.19,10.21,9600.0,7.7833,7.7985,7.7833,7.7985,9600.0
2006-01-20 11:00:00,10.2,10.21,10.19,10.21,43600.0,7.7909,7.7985,7.7833,7.7985,43600.0
2006-01-20 11:05:00,10.2,10.2,10.2,10.2,4400.0,7.7909,7.7909,7.7909,7.7909,4400.0
2006-01-20 11:10:00,10.2,10.22,10.2,10.22,17600.0,7.7909,7.8062,7.7909,7.8062,17600.0
2006-01-20 11:15:00,10.22,10.22,10.19,10.19,14800.0,7.8062,7.8062,7.7833,7.7833,14800.0
2006-01-20 11:20:00,10.19,10.19,10.15,10.18,37200.0,7.7833,7.7833,7.7527,7.7756,37200.0
2006-01-20 11:25:00,10.18,10.2,10.18,10.19,38800.0,7.7756,7.7909,7.7756,7.7833,38800.0
2006-01-20 11:30:00,10.19,10.19,10.18,10.18,10000.0,7.7833,7.7833,7.7756,7.7756,10000.0
2006-01-20 11:35:00,10.18,10.19,10.17,10.19,24400.0,7.7756,7.7833,7.768,7.7833,24400.0
2006-01-20 11:40:00,10.18,10.19,10.18,10.19,11600.0,7.7756,7.7833,7.7756,7.7833,11600.0
2006-01-20 11:45:00,10.19,10.21,10.14,10.15,43200.0,7.7833,7.7985,7.7451,7.7527,43200.0
2006-01-20 11:50:00,10.15,10.17,10.14,10.15,23600.0,7.7527,7.768,7.7451,7.7527,23600.0
2006-01-20 11:55:00,10.15,10.15,10.13,10.15,20400.0,7.7527,7.7527,7.7374,7.7527,20400.0
2006-01-20 12:00:00,10.15,10.17,10.15,10.17,41600.0,7.7527,7.768,7.7527,7.768,41600.0
2006-01-20 12:05:00,10.17,10.17,10.15,10.15,40400.0,7.768,7.768,7.7527,7.7527,40400.0
2006-01-20 12:10:00,10.15,10.16,10.13,10.15,41200.0,7.7527,7.7603,7.7374,7.7527,41200.0
2006-01-20 12:15:00,10.15,10.16,10.15,10.15,11600.0,7.7527,7.7603,7.7527,7.7527,11600.0
2006-01-20 12:20:00,10.16,10.18,10.16,10.18,25600.0,7.7603,7.7756,7.7603,7.7756,25600.0
2006-01-20 12:25:00,10.19,10.19,10.15,10.17,15600.0,7.7833,7.7833,7.7527,7.768,15600.0
2006-01-20 12:30:00,10.17,10.18,10.17,10.18,32800.0,7.768,7.7756,7.768,7.7756,32800.0
2006-01-20 12:35:00,10.18,10.18,10.17,10.18,17200.0,7.7756,7.7756,7.768,7.7756,17200.0
2006-01-20 12:40:00,10.18,10.18,10.15,10.15,35600.0,7.7756,7.7756,7.7527,7.7527,35600.0
2006-01-20 12:45:00,10.16,10.16,10.08,10.11,124000.0,7.7603,7.7603,7.6992,7.7222,124000.0
2006-01-20 12:50:00,10.12,10.14,10.11,10.13,34400.0,7.7298,7.7451,7.7222,7.7374,34400.0
2006-01-20 12:55:00,10.13,10.14,10.12,10.13,37600.0,7.7374,7.7451,7.7298,7.7374,37600.0
2006-01-20 13:00:00,10.13,10.13,10.09,10.09,23600.0,7.7374,7.7374,7.7069,7.7069,23600.0
2006-01-20 13:05:00,10.09,10.1,10.08,10.09,32400.0,7.7069,7.7145,7.6992,7.7069,32400.0
2006-01-20 13:10:00,10.08,10.09,10.08,10.09,11600.0,7.6992,7.7069,7.6992,7.7069,11600.0
2006-01-20 13:15:00,10.1,10.1,10.1,10.1,800.0,7.7145,7.7145,7.7145,7.7145,800.0
2006-01-20 13:20:00,10.09,10.09,10.09,10.09,4800.0,7.7069,7.7069,7.7069,7.7069,4800.0
2006-01-20 13:25:00,10.1,10.11,10.09,10.09,59200.0,7.7145,7.7222,7.7069,7.7069,59200.0
2006-01-20 13:30:00,10.09,10.09,10.05,10.07,54400.0,7.7069,7.7069,7.6763,7.6916,54400.0
2006-01-20 13:35:00,10.06,10.06,10.06,10.06,6400.0,7.684,7.684,7.684,7.684,6400.0
2006-01-20 13:40:00,10.07,10.07,10.06,10.06,6800.0,7.6916,7.6916,7.684,7.684,6800.0
2006-01-20 13:45:00,10.05,10.05,10.04,10.04,6000.0,7.6763,7.6763,7.6687,7.6687,6000.0
2006-01-20 13:50:00,10.04,10.05,10.03,10.04,33200.0,7.6687,7.6763,7.6611,7.6687,33200.0
2006-01-20 13:55:00,10.04,10.04,10.03,10.04,40800.0,7.6687,7.6687,7.6611,7.6687,40800.0
2006-01-20 14:00:00,10.03,10.03,10.02,10.03,26400.0,7.6611,7.6611,7.6534,7.6611,26400.0
2006-01-20 14:05:00,10.03,10.05,10.03,10.04,30400.0,7.6611,7.6763,7.6611,7.6687,30400.0
2006-01-20 14:10:00,10.04,10.05,10.02,10.05,32000.0,7.6687,7.6763,7.6534,7.6763,32000.0
2006-01-20 14:15:00,10.05,10.06,10.04,10.04,23200.0,7.6763,7.684,7.6687,7.6687,23200.0
2006-01-20 14:20:00,10.04,10.05,10.04,10.05,24800.0,7.6687,7.6763,7.6687,7.6763,24800.0
2006-01-20 14:25:00,10.05,10.08,10.05,10.07,26400.0,7.6763,7.6992,7.6763,7.6916,26400.0
2006-01-20 14:30:00,10.07,10.07,10.04,10.04,81200.0,7.6916,7.6916,7.6687,7.6687,81200.0
2006-01-20 14:35:00,10.05,10.05,10.04,10.05,31600.0,7.6763,7.6763,7.6687,7.6763,31600.0
2006-01-20 14:40:00,10.05,10.06,10.04,10.05,40000.0,7.6763,7.684,7.6687,7.6763,40000.0
2006-01-20 14:45:00,10.05,10.05,10.04,10.05,24400.0,7.6763,7.6763,7.6687,7.6763,24400.0
2006-01-20 14:50:00,10.05,10.05,10.03,10.04,56800.0,7.6763,7.6763,7.6611,7.6687,56800.0
2006-01-20 14:55:00,10.04,10.04,10.02,10.03,68000.0,7.6687,7.6687,7.6534,7.6611,68000.0
2006-01-20 15:00:00,10.03,10.05,10.03,10.04,36800.0,7.6611,7.6763,7.6611,7.6687,36800.0
2006-01-20 15:05:00,10.04,10.06,10.03,10.06,104400.0,7.6687,7.684,7.6611,7.684,104400.0
2006-01-20 15:10:00,10.06,10.06,10.04,10.05,58400.0,7.684,7.684,7.6687,7.6763,58400.0
2006-01-20 15:15:00,10.05,10.06,10.03,10.05,67200.0,7.6763,7.684,7.6611,7.6763,67200.0
2006-01-20 15:20:00,10.06,10.06,10.02,10.02,34400.0,7.684,7.684,7.6534,7.6534,34400.0
2006-01-20 15:25:00,10.03,10.05,10.03,10.04,28000.0,7.6611,7.6763,7.6611,7.6687,28000.0
2006-01-20 15:30:00,10.04,10.06,10.04,10.04,65200.0,7.6687,7.684,7.6687,7.6687,65200.0
2006-01-20 15:35:00,10.04,10.04,10.01,10.02,90800.0,7.6687,7.6687,7.6458,7.6534,90800.0
2006-01-20 15:40:00,10.02,10.02,10.01,10.02,90000.0,7.6534,7.6534,7.6458,7.6534,90000.0
2006-01-20 15:45:00,10.02,10.02,10.01,10.02,61600.0,7.6534,7.6534,7.6458,7.6534,61600.0
2006-01-20 15:50:00,10.02,10.04,10.02,10.04,76800.0,7.6534,7.6687,7.6534,7.6687,76800.0
2006-01-20 15:55:00,10.04,10.05,10.02,10.02,131600.0,7.6687,7.6763,7.6534,7.6534,131600.0
2006-01-23 09:30:00,10.0,10.12,9.96,9.97,188800.0,7.6381,7.7298,7.6076,7.6152,188800.0
2006-01-23 09:35:00,9.98,9.99,9.96,9.98,47200.0,7.6229,7.6305,7.6076,7.6229,47200.0
2006-01-23 09:40:00,9.98,9.99,9.96,9.98,66400.0,7.6229,7.6305,7.6076,7.6229,66400.0
2006-01-23 09:45:00,9.98,9.99,9.96,9.99,43200.0,7.6229,7.6305,7.6076,7.6305,43200.0
2006-01-23 09:50:00,9.99,10.01,9.97,9.98,41600.0,7.6305,7.6458,7.6152,7.6229,41600.0
2006-01-23 09:55:00,9.99,10.0,9.97,9.97,39200.0,7.6305,7.6381,7.6152,7.6152,39200.0
2006-01-23 10:00:00,9.99,10.0,9.97,9.98,58400.0,7.6305,7.6381,7.6152,7.6229,58400.0
2006-01-23 10:05:00,9.99,10.0,9.97,10.0,40400.0,7.6305,7.6381,7.6152,7.6381,40400.0
2006-01-23 10:10:00,10.0,10.01,9.98,9.99,65200.0,7.6381,7.6458,7.6229,7.6305,65200.0
2006-01-23 10:15:00,9.99,10.01,9.98,9.99,32000.0,7.6305,7.6458,7.6229,7.6305,32000.0
2006-01-23 10:20:00,9.99,9.99,9.98,9.98,52400.0,7.6305,7.6305,7.6229,7.6229,52400.0
2006-01-23 10:25:00,9.98,9.99,9.98,9.98,19600.0,7.6229,7.6305,7.6229,7.6229,19600.0
2006-01-23 10:30:00,9.97,9.98,9.95,9.96,50000.0,7.6152,7.6229,7.5999,7.6076,50000.0
2006-01-23 10:35:00,9.97,10.0,9.96,9.97,38800.0,7.6152,7.6381,7.6076,7.6152,38800.0
2006-01-23 10:40:00,9.97,10.01,9.97,10.01,10800.0,7.6152,7.6458,7.6152,7.6458,10800.0
2006-01-23 10:45:00,10.0,10.02,10.0,10.02,8400.0,7.6381,7.6534,7.6381,7.6534,8400.0
2006-01-23 10:50:00,10.02,10.03,10.02,10.02,25200.0,7.6534,7.6611,7.6534,7.6534,25200.0
2006-01-23 10:55:00,10.03,10.05,10.03,10.04,20000.0,7.6611,7.6763,7.6611,7.6687,20000.0
2006-01-23 11:00:00,10.05,10.05,10.04,10.04,12400.0,7.6763,7.6763,7.6687,7.6687,12400.0
2006-01-23 11:05:00,10.05,10.05,10.04,10.04,16000.0,7.6763,7.6763,7.6687,7.6687,16000.0
2006-01-23 11:10:00,10.04,10.08,10.04,10.07,28000.0,7.6687,7.6992,7.6687,7.6916,28000.0
2006-01-23 11:15:00,10.07,10.07,10.05,10.05,16400.0,7.6916,7.6916,7.6763,7.6763,16400.0
2006-01-23 11:20:00,10.05,10.06,10.05,10.06,14000.0,7.6763,7.684,7.6763,7.684,14000.0
2006-01-23 11:25:00,10.06,10.07,10.06,10.07,15600.0,7.684,7.6916,7.684,7.6916,15600.0
2006-01-23 11:30:00,10.07,10.09,10.06,10.08,25200.0,7.6916,7.7069,7.684,7.6992,25200.0
2006-01-23 11:35:00,10.09,10.09,10.07,10.07,26400.0,7.7069,7.7069,7.6916,7.6916,26400.0
2006-01-23 11:40:00,10.07,10.07,10.07,10.07,27600.0,7.6916,7.6916,7.6916,7.6916,27600.0
2006-01-23 11:45:00,10.07,10.09,10.06,10.09,14400.0,7.6916,7.7069,7.684,7.7069,14400.0
2006-01-23 11:50:00,10.09,10.09,10.06,10.08,41600.0,7.7069,7.7069,7.684,7.6992,41600.0
2006-01-23 11:55:00,10.08,10.09,10.08,10.08,22400.0,7.6992,7.7069,7.6992,7.6992,22400.0
2006-01-23 12:00:00,10.08,10.08,10.07,10.08,33200.0,7.6992,7.6992,7.6916,7.6992,33200.0
2006-01-23 12:05:00,10.07,10.07,10.07,10.07,22400.0,7.6916,7.6916,7.6916,7.6916,22400.0
2006-01-23 12:10:00,10.07,10.07,10.03,10.05,58000.0,7.6916,7.6916,7.6611,7.6763,58000.0
2006-01-23 12:15:00,10.05,10.06,10.04,10.05,92800.0,7.6763,7.684,7.6687,7.6763,92800.0
2006-01-23 12:20:00,10.05,10.06,10.04,10.05,39600.0,7.6763,7.684,7.6687,7.6763,39600.0
2006-01-23 12:25:00,10.06,10.08,10.05,10.07,36400.0,7.684,7.6992,7.6763,7.6916,36400.0
2006-01-23 12:30:00,10.08,10.09,10.08,10.08,21600.0,7.6992,7.7069,7.6992,7.6992,21600.0
2006-01-23 12:35:00,10.08,10.09,10.08,10.08,31600.0,7.6992,7.7069,7.6992,7.6992,31600.0
2006-01-23 12:40:00,10.08,10.09,10.05,10.07,38800.0,7.6992,7.7069,7.6763,7.6916,38800.0
2006-01-23 12:45:00,10.07,10.07,10.07,10.07,33200.0,7.6916,7.6916,7.6916,7.6916,33200.0
2006-01-23 12:50:00,10.07,10.1,10.07,10.1,39200.0,7.6916,7.7145,7.6916,7.7145,39200.0
2006-01-23 12:55:00,10.1,10.11,10.1,10.1,25600.0,7.7145,7.7222,7.7145,7.7145,25600.0
2006-01-23 13:00:00,10.11,10.13,10.11,10.12,24800.0,7.7222,7.7374,7.7222,7.7298,24800.0
2006-01-23 13:05:00,10.13,10.13,10.12,10.13,23600.0,7.7374,7.7374,7.7298,7.7374,23600.0
2006-01-23 13:10:00,10.13,10.13,10.13,10.13,28800.0,7.7374,7.7374,7.7374,7.7374,28800.0
2006-01-23 13:15:00,10.13,10.13,10.13,10.13,34400.0,7.7374,7.7374,7.7374,7.7374,34400.0
2006-01-23 13:20:00,10.13,10.14,10.13,10.13,21200.0,7.7374,7.7451,7.7374,7.7374,21200.0
2006-01-23 13:25:00,10.13,10.14,10.12,10.12,58800.0,7.7374,7.7451,7.7298,7.7298,58800.0
2006-01-23 13:30:00,10.13,10.13,10.13,10.13,18000.0,7.7374,7.7374,7.7374,7.7374,18000.0
2006-01-23 13:35:00,10.12,10.13,10.1,10.11,30800.0,7.7298,7.7374,7.7145,7.7222,30800.0
2006-01-23 13:40:00,10.11,10.12,10.09,10.12,66800.0,7.7222,7.7298,7.7069,7.7298,66800.0
2006-01-23 13:45:00,10.12,10.14,10.12,10.14,81600.0,7.7298,7.7451,7.7298,7.7451,81600.0
2006-01-23 13:50:00,10.14,10.15,10.11,10.12,121600.0,7.7451,7.7527,7.7222,7.7298,121600.0
2006-01-23 13:55:00,10.12,10.13,10.11,10.12,32000.0,7.7298,7.7374,7.7222,7.7298,32000.0
2006-01-23 14:00:00,10.12,10.14,10.12,10.14,42000.0,7.7298,7.7451,7.7298,7.7451,42000.0
2006-01-23 14:05:00,10.14,10.14,10.14,10.14,20000.0,7.7451,7.7451,7.7451,7.7451,20000.0
2006-01-23 14:10:00,10.14,10.15,10.12,10.12,52000.0,7.7451,7.7527,7.7298,7.7298,52000.0
2006-01-23 14:15:00,10.12,10.12,10.1,10.11,47200.0,7.7298,7.7298,7.7145,7.7222,47200.0
2006-01-23 14:20:00,10.11,10.13,10.11,10.13,29200.0,7.7222,7.7374,7.7222,7.7374,29200.0
2006-01-23 14:25:00,10.13,10.13,10.12,10.12,34400.0,7.7374,7.7374,7.7298,7.7298,34400.0
2006-01-23 14:30:00,10.12,10.14,10.12,10.13,39200.0,7.7298,7.7451,7.7298,7.7374,39200.0
2006-01-23 14:35:00,10.13,10.13,10.1,10.11,79600.0,7.7374,7.7374,7.7145,7.7222,79600.0
2006-01-23 14:40:00,10.11,10.12,10.11,10.12,32800.0,7.7222,7.7298,7.7222,7.7298,32800.0
2006-01-23 14:45:00,10.12,10.13,10.11,10.13,50400.0,7.7298,7.7374,7.7222,7.7374,50400.0
2006-01-23 14:50:00,10.13,10.14,10.13,10.13,57600.0,7.7374,7.7451,7.7374,7.7374,57600.0
2006-01-23 14:55:00,10.13,10.16,10.12,10.15,73600.0,7.7374,7.7603,7.7298,7.7527,73600.0
2006-01-23 15:00:00,10.15,10.17,10.15,10.16,77200.0,7.7527,7.768,7.7527,7.7603,77200.0
2006-01-23 15:05:00,10.17,10.17,10.15,10.15,81600.0,7.768,7.768,7.7527,7.7527,81600.0
2006-01-23 15:10:00,10.15,10.16,10.14,10.15,62400.0,7.7527,7.7603,7.7451,7.7527,62400.0
2006-01-23 15:15:00,10.16,10.18,10.15,10.17,80800.0,7.7603,7.7756,7.7527,7.768,80800.0
2006-01-23 15:20:00,10.17,10.18,10.17,10.18,71200.0,7.768,7.7756,7.768,7.7756,71200.0
2006-01-23 15:25:00,10.18,10.19,10.18,10.18,68400.0,7.7756,7.7833,7.7756,7.7756,68400.0
2006-01-23 15:30:00,10.18,10.18,10.15,10.17,120000.0,7.7756,7.7756,7.7527,7.768,120000.0
2006-01-23 15:35:00,10.17,10.17,10.14,10.15,119200.0,7.768,7.768,7.7451,7.7527,119200.0
2006-01-23 15:40:00,10.15,10.15,10.12,10.12,116000.0,7.7527,7.7527,7.7298,7.7298,116000.0
2006-01-23 15:45:00,10.12,10.13,10.11,10.12,86000.0,7.7298,7.7374,7.7222,7.7298,86000.0
2006-01-23 15:50:00,10.11,10.12,10.11,10.11,84800.0,7.7222,7.7298,7.7222,7.7222,84800.0
2006-01-23 15:55:00,10.11,10.13,10.11,10.12,143200.0,7.7222,7.7374,7.7222,7.7298,143200.0
2006-01-24 09:30:00,10.13,10.19,10.1,10.12,70000.0,7.7374,7.7833,7.7145,7.7298,70000.0
2006-01-24 09:35:00,10.13,10.16,10.13,10.15,40000.0,7.7374,7.7603,7.7374,7.7527,40000.0
2006-01-24 09:40:00,10.16,10.16,10.14,10.14,50400.0,7.7603,7.7603,7.7451,7.7451,50400.0
2006-01-24 09:45:00,10.15,10.15,10.14,10.14,38800.0,7.7527,7.7527,7.7451,7.7451,38800.0
2006-01-24 09:50:00,10.15,10.15,10.15,10.15,24000.0,7.7527,7.7527,7.7527,7.7527,24000.0
2006-01-24 09:55:00,10.15,10.17,10.14,10.15,68000.0,7.7527,7.768,7.7451,7.7527,68000.0
2006-01-24 10:00:00,10.15,10.16,10.14,10.15,60400.0,7.7527,7.7603,7.7451,7.7527,60400.0
2006-01-24 10:05:00,10.16,10.16,10.15,10.15,45200.0,7.7603,7.7603,7.7527,7.7527,45200.0
2006-01-24 10:10:00,10.15,10.16,10.15,10.15,33200.0,7.7527,7.7603,7.7527,7.7527,33200.0
2006-01-24 10:15:00,10.16,10.17,10.15,10.16,30800.0,7.7603,7.768,7.7527,7.7603,30800.0
2006-01-24 10:20:00,10.17,10.18,10.17,10.18,446800.0,7.768,7.7756,7.768,7.7756,446800.0
2006-01-24 10:25:00,10.18,10.18,10.17,10.17,69600.0,7.7756,7.7756,7.768,7.768,69600.0
2006-01-24 10:30:00,10.18,10.19,10.15,10.19,84000.0,7.7756,7.7833,7.7527,7.7833,84000.0
2006-01-24 10:35:00,10.18,10.2,10.18,10.19,37600.0,7.7756,7.7909,7.7756,7.7833,37600.0
2006-01-24 10:40:00,10.19,10.2,10.19,10.19,17200.0,7.7833,7.7909,7.7833,7.7833,17200.0
2006-01-24 10:45:00,10.19,10.22,10.19,10.22,40800.0,7.7833,7.8062,7.7833,7.8062,40800.0
2006-01-24 10:50:00,10.21,10.22,10.21,10.21,30000.0,7.7985,7.8062,7.7985,7.7985,30000.0
2006-01-24 10:55:00,10.21,10.23,10.21,10.22,34000.0,7.7985,7.8138,7.7985,7.8062,34000.0
2006-01-24 11:00:00,10.22,10.22,10.21,10.22,18400.0,7.8062,7.8062,7.7985,7.8062,18400.0
2006-01-24 11:05:00,10.22,10.22,10.21,10.22,34800.0,7.8062,7.8062,7.7985,7.8062,34800.0
2006-01-24 11:10:00,10.22,10.22,10.22,10.22,19600.0,7.8062,7.8062,7.8062,7.8062,19600.0
2006-01-24 11:15:00,10.22,10.23,10.22,10.23,19600.0,7.8062,7.8138,7.8062,7.8138,19600.0
2006-01-24 11:20:00,10.22,10.24,10.22,10.24,40800.0,7.8062,7.8215,7.8062,7.8215,40800.0
2006-01-24 11:25:00,10.24,10.24,10.24,10.24,25200.0,7.8215,7.8215,7.8215,7.8215,25200.0
2006-01-24 11:30:00,10.24,10.24,10.24,10.24,24400.0,7.8215,7.8215,7.8215,7.8215,24400.0
2006-01-24 11:35:00,10.24,10.24,10.24,10.24,28800.0,7.8215,7.8215,7.8215,7.8215,28800.0
2006-01-24 11:40:00,10.23,10.24,10.23,10.24,17600.0,7.8138,7.8215,7.8138,7.8215,17600.0
2006-01-24 11:45:00,10.24,10.25,10.24,10.24,28000.0,7.8215,7.8291,7.8215,7.8215,28000.0
2006-01-24 11:50:00,10.24,10.25,10.24,10.24,28400.0,7.8215,7.8291,7.8215,7.8215,28400.0
2006-01-24 11:55:00,10.24,10.25,10.24,10.25,14400.0,7.8215,7.8291,7.8215,7.8291,14400.0
2006-01-24 12:00:00,10.24,10.25,10.24,10.25,44000.0,7.8215,7.8291,7.8215,7.8291,44000.0
2006-01-24 12:05:00,10.25,10.25,10.25,10.25,51200.0,7.8291,7.8291,7.8291,7.8291,51200.0
2006-01-24 12:10:00,10.25,10.25,10.25,10.25,75200.0,7.8291,7.8291,7.8291,7.8291,75200.0
2006-01-24 12:15:00,10.25,10.25,10.24,10.25,60400.0,7.8291,7.8291,7.8215,7.8291,60400.0
2006-01-24 12:20:00,10.25,10.25,10.24,10.24,31200.0,7.8291,7.8291,7.8215,7.8215,31200.0
2006-01-24 12:25:00,10.24,10.26,10.24,10.26,22000.0,7.8215,7.8367,7.8215,7.8367,22000.0
2006-01-24 12:30:00,10.26,10.26,10.25,10.25,24000.0,7.8367,7.8367,7.8291,7.8291,24000.0
2006-01-24 12:35:00,10.25,10.26,10.25,10.25,14000.0,7.8291,7.8367,7.8291,7.8291,14000.0
2006-01-24 12:40:00,10.26,10.26,10.25,10.26,21200.0,7.8367,7.8367,7.8291,7.8367,21200.0
2006-01-24 12:45:00,10.26,10.26,10.25,10.25,12800.0,7.8367,7.8367,7.8291,7.8291,12800.0
2006-01-24 12:50:00,10.26,10.29,10.26,10.29,50400.0,7.8367,7.8596,7.8367,7.8596,50400.0
2006-01-24 12:55:00,10.29,10.29,10.29,10.29,18800.0,7.8596,7.8596,7.8596,7.8596,18800.0
2006-01-24 13:00:00,10.28,10.29,10.27,10.29,31200.0,7.852,7.8596,7.8444,7.8596,31200.0
2006-01-24 13:05:00,10.29,10.29,10.28,10.28,29600.0,7.8596,7.8596,7.852,7.852,29600.0
2006-01-24 13:10:00,10.28,10.29,10.28,10.29,20000.0,7.852,7.8596,7.852,7.8596,20000.0
2006-01-24 13:15:00,10.28,10.3,10.28,10.3,16800.0,7.852,7.8673,7.852,7.8673,16800.0
2006-01-24 13:20:00,10.3,10.3,10.29,10.29,18800.0,7.8673,7.8673,7.8596,7.8596,18800.0
2006-01-24 13:25:00,10.29,10.3,10.28,10.3,18400.0,7.8596,7.8673,7.852,7.8673,18400.0
2006-01-24 13:30:00,10.3,10.3,10.29,10.3,30800.0,7.8673,7.8673,7.8596,7.8673,30800.0
2006-01-24 13:35:00,10.3,10.3,10.3,10.3,14000.0,7.8673,7.8673,7.8673,7.8673,14000.0
2006-01-24 13:40:00,10.3,10.3,10.29,10.29,46000.0,7.8673,7.8673,7.8596,7.8596,46000.0
2006-01-24 13:45:00,10.3,10.3,10.29,10.3,10800.0,7.8673,7.8673,7.8596,7.8673,10800.0
2006-01-24 13:50:00,10.29,10.31,10.29,10.31,26800.0,7.8596,7.8749,7.8596,7.8749,26800.0
2006-01-24 13:55:00,10.31,10.33,10.3,10.33,47600.0,7.8749,7.8902,7.8673,7.8902,47600.0
2006-01-24 14:00:00,10.33,10.33,10.33,10.33,49600.0,7.8902,7.8902,7.8902,7.8902,49600.0
2006-01-24 14:05:00,10.33,10.34,10.32,10.33,33200.0,7.8902,7.8978,7.8826,7.8902,33200.0
2006-01-24 14:10:00,10.33,10.34,10.33,10.34,37600.0,7.8902,7.8978,7.8902,7.8978,37600.0
2006-01-24 14:15:00,10.34,10.34,10.33,10.33,54000.0,7.8978,7.8978,7.8902,7.8902,54000.0
2006-01-24 14:20:00,10.33,10.34,10.33,10.33,72400.0,7.8902,7.8978,7.8902,7.8902,72400.0
2006-01-24 14:25:00,10.33,10.35,10.33,10.35,61200.0,7.8902,7.9055,7.8902,7.9055,61200.0
2006-01-24 14:30:00,10.35,10.37,10.35,10.37,81600.0,7.9055,7.9208,7.9055,7.9208,81600.0
2006-01-24 14:35:00,10.37,10.38,10.37,10.38,49600.0,7.9208,7.9284,7.9208,7.9284,49600.0
2006-01-24 14:40:00,10.38,10.38,10.37,10.37,52800.0,7.9284,7.9284,7.9208,7.9208,52800.0
2006-01-24 14:45:00,10.38,10.38,10.38,10.38,63200.0,7.9284,7.9284,7.9284,7.9284,63200.0
2006-01-24 14:50:00,10.38,10.39,10.37,10.37,84800.0,7.9284,7.936,7.9208,7.9208,84800.0
2006-01-24 14:55:00,10.37,10.38,10.37,10.38,98000.0,7.9208,7.9284,7.9208,7.9284,98000.0
2006-01-24 15:00:00,10.38,10.38,10.36,10.37,78800.0,7.9284,7.9284,7.9131,7.9208,78800.0
2006-01-24 15:05:00,10.37,10.38,10.37,10.37,87600.0,7.9208,7.9284,7.9208,7.9208,87600.0
2006-01-24 15:10:00,10.37,10.38,10.36,10.36,76800.0,7.9208,7.9284,7.9131,7.9131,76800.0
2006-01-24 15:15:00,10.37,10.37,10.36,10.36,98800.0,7.9208,7.9208,7.9131,7.9131,98800.0
2006-01-24 15:20:00,10.36,10.37,10.36,10.36,75200.0,7.9131,7.9208,7.9131,7.9131,75200.0
2006-01-24 15:25:00,10.37,10.37,10.36,10.37,80400.0,7.9208,7.9208,7.9131,7.9208,80400.0
2006-01-24 15:30:00,10.37,10.37,10.36,10.36,104800.0,7.9208,7.9208,7.9131,7.9131,104800.0
2006-01-24 15:35:00,10.37,10.37,10.36,10.37,72800.0,7.9208,7.9208,7.9131,7.9208,72800.0
2006-01-24 15:40:00,10.37,10.37,10.36,10.37,67600.0,7.9208,7.9208,7.9131,7.9208,67600.0
2006-01-24 15:45:00,10.37,10.38,10.37,10.38,153600.0,7.9208,7.9284,7.9208,7.9284,153600.0
2006-01-24 15:50:00,10.38,10.38,10.38,10.38,153600.0,7.9284,7.9284,7.9284,7.9284,153600.0
2006-01-24 15:55:00,10.38,10.39,10.38,10.38,329200.0,7.9284,7.936,7.9284,7.9284,329200.0
2006-01-25 09:30:00,10.38,10.4,10.32,10.32,110400.0,7.9284,7.9437,7.8826,7.8826,110400.0
2006-01-25 09:35:00,10.32,10.34,10.31,10.33,36000.0,7.8826,7.8978,7.8749,7.8902,36000.0
2006-01-25 09:40:00,10.32,10.38,10.31,10.32,51600.0,7.8826,7.9284,7.8749,7.8826,51600.0
2006-01-25 09:45:00,10.32,10.36,10.32,10.35,22000.0,7.8826,7.9131,7.8826,7.9055,22000.0
2006-01-25 09:50:00,10.35,10.36,10.35,10.35,37200.0,7.9055,7.9131,7.9055,7.9055,37200.0
2006-01-25 09:55:00,10.35,10.36,10.34,10.34,38800.0,7.9055,7.9131,7.8978,7.8978,38800.0
2006-01-25 10:00:00,10.34,10.37,10.34,10.37,23600.0,7.8978,7.9208,7.8978,7.9208,23600.0
2006-01-25 10:05:00,10.36,10.39,10.34,10.35,183600.0,7.9131,7.936,7.8978,7.9055,183600.0
2006-01-25 10:10:00,10.36,10.37,10.35,10.35,54800.0,7.9131,7.9208,7.9055,7.9055,54800.0
2006-01-25 10:15:00,10.35,10.36,10.33,10.34,88400.0,7.9055,7.9131,7.8902,7.8978,88400.0
2006-01-25 10:20:00,10.34,10.36,10.33,10.36,69200.0,7.8978,7.9131,7.8902,7.9131,69200.0
2006-01-25 10:25:00,10.36,10.36,10.33,10.36,30400.0,7.9131,7.9131,7.8902,7.9131,30400.0
2006-01-25 10:30:00,10.36,10.37,10.34,10.35,81200.0,7.9131,7.9208,7.8978,7.9055,81200.0
2006-01-25 10:35:00,10.34,10.36,10.34,10.35,97600.0,7.8978,7.9131,7.8978,7.9055,97600.0
2006-01-25 10:40:00,10.35,10.36,10.35,10.35,83200.0,7.9055,7.9131,7.9055,7.9055,83200.0
2006-01-25 10:45:00,10.34,10.35,10.33,10.35,102400.0,7.8978,7.9055,7.8902,7.9055,102400.0
2006-01-25 10:50:00,10.35,10.38,10.33,10.33,74400.0,7.9055,7.9284,7.8902,7.8902,74400.0
2006-01-25 10:55:00,10.33,10.35,10.33,10.35,74800.0,7.8902,7.9055,7.8902,7.9055,74800.0
2006-01-25 11:00:00,10.35,10.35,10.33,10.34,49200.0,7.9055,7.9055,7.8902,7.8978,49200.0
2006-01-25 11:05:00,10.34,10.34,10.33,10.34,97200.0,7.8978,7.8978,7.8902,7.8978,97200.0
2006-01-25 11:10:00,10.33,10.34,10.33,10.34,9600.0,7.8902,7.8978,7.8902,7.8978,9600.0
2006-01-25 11:15:00,10.33,10.34,10.33,10.34,26400.0,7.8902,7.8978,7.8902,7.8978,26400.0
2006-01-25 11:20:00,10.34,10.34,10.32,10.33,78000.0,7.8978,7.8978,7.8826,7.8902,78000.0
2006-01-25 11:25:00,10.33,10.34,10.33,10.34,10400.0,7.8902,7.8978,7.8902,7.8978,10400.0
2006-01-25 11:30:00,10.34,10.35,10.33,10.33,29600.0,7.8978,7.9055,7.8902,7.8902,29600.0
2006-01-25 11:35:00,10.33,10.34,10.33,10.33,44000.0,7.8902,7.8978,7.8902,7.8902,44000.0
2006-01-25 11:40:00,10.33,10.35,10.32,10.34,68800.0,7.8902,7.9055,7.8826,7.8978,68800.0
2006-01-25 11:45:00,10.33,10.34,10.32,10.33,38800.0,7.8902,7.8978,7.8826,7.8902,38800.0
2006-01-25 11:50:00,10.32,10.33,10.31,10.33,103600.0,7.8826,7.8902,7.8749,7.8902,103600.0
2006-01-25 11:55:00,10.32,10.33,10.32,10.33,36800.0,7.8826,7.8902,7.8826,7.8902,36800.0
2006-01-25 12:00:00,10.33,10.33,10.31,10.32,42000.0,7.8902,7.8902,7.8749,7.8826,42000.0
2006-01-25 12:05:00,10.32,10.32,10.3,10.32,51600.0,7.8826,7.8826,7.8673,7.8826,51600.0
2006-01-25 12:10:00,10.31,10.31,10.31,10.31,18400.0,7.8749,7.8749,7.8749,7.8749,18400.0
2006-01-25 12:15:00,10.31,10.32,10.3,10.31,15600.0,7.8749,7.8826,7.8673,7.8749,15600.0
2006-01-25 12:20:00,10.31,10.32,10.31,10.32,2000.0,7.8749,7.8826,7.8749,7.8826,2000.0
2006-01-25 12:25:00,10.32,10.32,10.29,10.31,44400.0,7.8826,7.8826,7.8596,7.8749,44400.0
2006-01-25 12:30:00,10.31,10.35,10.31,10.34,43600.0,7.8749,7.9055,7.8749,7.8978,43600.0
2006-01-25 12:35:00,10.35,10.35,10.33,10.34,21200.0,7.9055,7.9055,7.8902,7.8978,21200.0
2006-01-25 12:40:00,10.34,10.34,10.33,10.33,10800.0,7.8978,7.8978,7.8902,7.8902,10800.0
2006-01-25 12:45:00,10.34,10.34,10.33,10.34,16800.0,7.8978,7.8978,7.8902,7.8978,16800.0
2006-01-25 12:50:00,10.34,10.34,10.33,10.34,19600.0,7.8978,7.8978,7.8902,7.8978,19600.0
2006-01-25 12:55:00,10.34,10.35,10.34,10.35,27200.0,7.8978,7.9055,7.8978,7.9055,27200.0
2006-01-25 13:00:00,10.35,10.35,10.34,10.34,23200.0,7.9055,7.9055,7.8978,7.8978,23200.0
2006-01-25 13:05:00,10.34,10.35,10.34,10.34,30000.0,7.8978,7.9055,7.8978,7.8978,30000.0
2006-01-25 13:10:00,10.34,10.34,10.31,10.31,22400.0,7.8978,7.8978,7.8749,7.8749,22400.0
2006-01-25 13:15:00,10.32,10.32,10.31,10.32,18800.0,7.8826,7.8826,7.8749,7.8826,18800.0
2006-01-25 13:20:00,10.32,10.34,10.31,10.32,20000.0,7.8826,7.8978,7.8749,7.8826,20000.0
2006-01-25 13:25:00,10.32,10.32,10.31,10.32,15600.0,7.8826,7.8826,7.8749,7.8826,15600.0
2006-01-25 13:30:00,10.32,10.32,10.31,10.32,7600.0,7.8826,7.8826,7.8749,7.8826,7600.0
2006-01-25 13:35:00,10.32,10.33,10.32,10.32,16000.0,7.8826,7.8902,7.8826,7.8826,16000.0
2006-01-25 13:40:00,10.33,10.33,10.31,10.31,12000.0,7.8902,7.8902,7.8749,7.8749,12000.0
2006-01-25 13:45:00,10.32,10.32,10.31,10.31,34400.0,7.8826,7.8826,7.8749,7.8749,34400.0
2006-01-25 13:50:00,10.31,10.32,10.31,10.31,38000.0,7.8749,7.8826,7.8749,7.8749,38000.0
2006-01-25 13:55:00,10.31,10.31,10.31,10.31,10800.0,7.8749,7.8749,7.8749,7.8749,10800.0
2006-01-25 14:00:00,10.31,10.31,10.31,10.31,35600.0,7.8749,7.8749,7.8749,7.8749,35600.0
2006-01-25 14:05:00,10.31,10.33,10.31,10.33,61200.0,7.8749,7.8902,7.8749,7.8902,61200.0
2006-01-25 14:10:00,10.33,10.33,10.32,10.32,36000.0,7.8902,7.8902,7.8826,7.8826,36000.0
2006-01-25 14:15:00,10.32,10.33,10.32,10.33,25600.0,7.8826,7.8902,7.8826,7.8902,25600.0
2006-01-25 14:20:00,10.33,10.33,10.32,10.32,32400.0,7.8902,7.8902,7.8826,7.8826,32400.0
2006-01-25 14:25:00,10.33,10.33,10.31,10.31,36800.0,7.8902,7.8902,7.8749,7.8749,36800.0
2006-01-25 14:30:00,10.31,10.31,10.31,10.31,82000.0,7.8749,7.8749,7.8749,7.8749,82000.0
2006-01-25 14:35:00,10.31,10.32,10.31,10.31,106000.0,7.8749,7.8826,7.8749,7.8749,106000.0
2006-01-25 14:40:00,10.32,10.34,10.31,10.31,68000.0,7.8826,7.8978,7.8749,7.8749,68000.0
2006-01-25 14:45:00,10.32,10.32,10.31,10.31,49600.0,7.8826,7.8826,7.8749,7.8749,49600.0
2006-01-25 14:50:00,10.31,10.31,10.3,10.31,81600.0,7.8749,7.8749,7.8673,7.8749,81600.0
2006-01-25 14:55:00,10.3,10.31,10.3,10.3,38800.0,7.8673,7.8749,7.8673,7.8673,38800.0
2006-01-25 15:00:00,10.3,10.33,10.3,10.31,76000.0,7.8673,7.8902,7.8673,7.8749,76000.0
2006-01-25 15:05:00,10.31,10.31,10.3,10.31,57600.0,7.8749,7.8749,7.8673,7.8749,57600.0
2006-01-25 15:10:00,10.31,10.31,10.3,10.31,74400.0,7.8749,7.8749,7.8673,7.8749,74400.0
2006-01-25 15:15:00,10.31,10.31,10.3,10.3,52800.0,7.8749,7.8749,7.8673,7.8673,52800.0
2006-01-25 15:20:00,10.3,10.3,10.29,10.3,86000.0,7.8673,7.8673,7.8596,7.8673,86000.0
2006-01-25 15:25:00,10.3,10.31,10.29,10.29,58000.0,7.8673,7.8749,7.8596,7.8596,58000.0
2006-01-25 15:30:00,10.29,10.3,10.28,10.3,120000.0,7.8596,7.8673,7.852,7.8673,120000.0
2006-01-25 15:35:00,10.3,10.31,10.29,10.31,72400.0,7.8673,7.8749,7.8596,7.8749,72400.0
2006-01-25 15:40:00,10.31,10.32,10.3,10.31,58800.0,7.8749,7.8826,7.8673,7.8749,58800.0
2006-01-25 15:45:00,10.31,10.31,10.31,10.31,49200.0,7.8749,7.8749,7.8749,7.8749,49200.0
2006-01-25 15:50:00,10.31,10.31,10.3,10.31,510800.0,7.8749,7.8749,7.8673,7.8749,510800.0
2006-01-25 15:55:00,10.3,10.32,10.3,10.32,91200.0,7.8673,7.8826,7.8673,7.8826,91200.0
2006-01-26 09:30:00,10.44,10.44,10.42,10.42,135600.0,7.9742,7.9742,7.9589,7.9589,135600.0
2006-01-26 09:35:00,10.42,10.45,10.42,10.44,40000.0,7.9589,7.9819,7.9589,7.9742,40000.0
2006-01-26 09:40:00,10.45,10.47,10.44,10.47,81200.0,7.9819,7.9971,7.9742,7.9971,81200.0
2006-01-26 09:45:00,10.47,10.48,10.46,10.47,88400.0,7.9971,8.0048,7.9895,7.9971,88400.0
2006-01-26 09:50:00,10.47,10.53,10.47,10.52,52800.0,7.9971,8.043,7.9971,8.0353,52800.0
2006-01-26 09:55:00,10.53,10.54,10.51,10.53,44000.0,8.043,8.0506,8.0277,8.043,44000.0
2006-01-26 10:00:00,10.53,10.53,10.49,10.52,16000.0,8.043,8.043,8.0124,8.0353,16000.0
2006-01-26 10:05:00,10.53,10.54,10.51,10.54,58000.0,8.043,8.0506,8.0277,8.0506,58000.0
2006-01-26 10:10:00,10.54,10.57,10.54,10.57,42800.0,8.0506,8.0735,8.0506,8.0735,42800.0
2006-01-26 10:15:00,10.57,10.57,10.53,10.54,69600.0,8.0735,8.0735,8.043,8.0506,69600.0
2006-01-26 10:20:00,10.54,10.56,10.54,10.56,23600.0,8.0506,8.0659,8.0506,8.0659,23600.0
2006-01-26 10:25:00,10.56,10.56,10.56,10.56,19600.0,8.0659,8.0659,8.0659,8.0659,19600.0
2006-01-26 10:30:00,10.56,10.58,10.53,10.54,68800.0,8.0659,8.0812,8.043,8.0506,68800.0
2006-01-26 10:35:00,10.54,10.56,10.54,10.56,31600.0,8.0506,8.0659,8.0506,8.0659,31600.0
2006-01-26 10:40:00,10.56,10.56,10.55,10.56,40400.0,8.0659,8.0659,8.0582,8.0659,40400.0
2006-01-26 10:45:00,10.55,10.6,10.55,10.58,38400.0,8.0582,8.0964,8.0582,8.0812,38400.0
2006-01-26 10:50:00,10.57,10.6,10.57,10.6,66800.0,8.0735,8.0964,8.0735,8.0964,66800.0
2006-01-26 10:55:00,10.6,10.6,10.58,10.59,52800.0,8.0964,8.0964,8.0812,8.0888,52800.0
2006-01-26 11:00:00,10.59,10.61,10.59,10.59,78800.0,8.0888,8.1041,8.0888,8.0888,78800.0
2006-01-26 11:05:00,10.59,10.6,10.56,10.56,28000.0,8.0888,8.0964,8.0659,8.0659,28000.0
2006-01-26 11:10:00,10.56,10.57,10.56,10.56,10800.0,8.0659,8.0735,8.0659,8.0659,10800.0
2006-01-26 11:15:00,10.56,10.56,10.56,10.56,22000.0,8.0659,8.0659,8.0659,8.0659,22000.0
2006-01-26 11:20:00,10.56,10.57,10.56,10.56,23600.0,8.0659,8.0735,8.0659,8.0659,23600.0
2006-01-26 11:25:00,10.56,10.57,10.56,10.57,12000.0,8.0659,8.0735,8.0659,8.0735,12000.0
2006-01-26 11:30:00,10.57,10.58,10.56,10.57,56400.0,8.0735,8.0812,8.0659,8.0735,56400.0
2006-01-26 11:35:00,10.57,10.58,10.57,10.58,15600.0,8.0735,8.0812,8.0735,8.0812,15600.0
2006-01-26 11:40:00,10.58,10.6,10.58,10.59,48400.0,8.0812,8.0964,8.0812,8.0888,48400.0
2006-01-26 11:45:00,10.59,10.6,10.58,10.59,106000.0,8.0888,8.0964,8.0812,8.0888,106000.0
2006-01-26 11:50:00,10.59,10.6,10.59,10.59,6400.0,8.0888,8.0964,8.0888,8.0888,6400.0
2006-01-26 11:55:00,10.6,10.6,10.59,10.6,42400.0,8.0964,8.0964,8.0888,8.0964,42400.0
2006-01-26 12:00:00,10.6,10.6,10.59,10.6,37200.0,8.0964,8.0964,8.0888,8.0964,37200.0
2006-01-26 12:05:00,10.6,10.62,10.6,10.6,46400.0,8.0964,8.1117,8.0964,8.0964,46400.0
2006-01-26 12:10:00,10.6,10.6,10.58,10.59,21600.0,8.0964,8.0964,8.0812,8.0888,21600.0
2006-01-26 12:15:00,10.59,10.61,10.59,10.59,38400.0,8.0888,8.1041,8.0888,8.0888,38400.0
2006-01-26 12:20:00,10.59,10.59,10.58,10.59,28000.0,8.0888,8.0888,8.0812,8.0888,28000.0
2006-01-26 12:25:00,10.58,10.59,10.58,10.58,24800.0,8.0812,8.0888,8.0812,8.0812,24800.0
2006-01-26 12:30:00,10.58,10.58,10.56,10.57,27600.0,8.0812,8.0812,8.0659,8.0735,27600.0
2006-01-26 12:35:00,10.57,10.57,10.57,10.57,16400.0,8.0735,8.0735,8.0735,8.0735,16400.0
2006-01-26 12:40:00,10.57,10.59,10.57,10.59,18400.0,8.0735,8.0888,8.0735,8.0888,18400.0
2006-01-26 12:45:00,10.58,10.59,10.57,10.57,20000.0,8.0812,8.0888,8.0735,8.0735,20000.0
2006-01-26 12:50:00,10.57,10.57,10.57,10.57,17600.0,8.0735,8.0735,8.0735,8.0735,17600.0
2006-01-26 12:55:00,10.57,10.57,10.56,10.56,20800.0,8.0735,8.0735,8.0659,8.0659,20800.0
2006-01-26 13:00:00,10.56,10.58,10.56,10.57,31600.0,8.0659,8.0812,8.0659,8.0735,31600.0
2006-01-26 13:05:00,10.57,10.57,10.57,10.57,18800.0,8.0735,8.0735,8.0735,8.0735,18800.0
2006-01-26 13:10:00,10.57,10.58,10.56,10.58,35600.0,8.0735,8.0812,8.0659,8.0812,35600.0
2006-01-26 13:15:00,10.57,10.59,10.56,10.59,28000.0,8.0735,8.0888,8.0659,8.0888,28000.0
2006-01-26 13:20:00,10.58,10.59,10.58,10.58,12400.0,8.0812,8.0888,8.0812,8.0812,12400.0
2006-01-26 13:25:00,10.58,10.58,10.56,10.56,23600.0,8.0812,8.0812,8.0659,8.0659,23600.0
2006-01-26 13:30:00,10.56,10.57,10.56,10.56,41600.0,8.0659,8.0735,8.0659,8.0659,41600.0
2006-01-26 13:35:00,10.56,10.56,10.56,10.56,6400.0,8.0659,8.0659,8.0659,8.0659,6400.0
2006-01-26 13:40:00,10.56,10.56,10.55,10.56,26400.0,8.0659,8.0659,8.0582,8.0659,26400.0
2006-01-26 13:45:00,10.56,10.56,10.56,10.56,28800.0,8.0659,8.0659,8.0659,8.0659,28800.0
2006-01-26 13:50:00,10.56,10.56,10.56,10.56,14800.0,8.0659,8.0659,8.0659,8.0659,14800.0
2006-01-26 13:55:00,10.56,10.57,10.56,10.56,19200.0,8.0659,8.0735,8.0659,8.0659,19200.0
2006-01-26 14:00:00,10.56,10.57,10.56,10.56,35200.0,8.0659,8.0735,8.0659,8.0659,35200.0
2006-01-26 14:05:00,10.56,10.59,10.56,10.58,46000.0,8.0659,8.0888,8.0659,8.0812,46000.0
2006-01-26 14:10:00,10.58,10.58,10.56,10.56,24400.0,8.0812,8.0812,8.0659,8.0659,24400.0
2006-01-26 14:15:00,10.56,10.57,10.56,10.56,42000.0,8.0659,8.0735,8.0659,8.0659,42000.0
2006-01-26 14:20:00,10.56,10.58,10.56,10.57,31200.0,8.0659,8.0812,8.0659,8.0735,31200.0
2006-01-26 14:25:00,10.58,10.58,10.57,10.57,16800.0,8.0812,8.0812,8.0735,8.0735,16800.0
2006-01-26 14:30:00,10.57,10.58,10.56,10.57,38800.0,8.0735,8.0812,8.0659,8.0735,38800.0
2006-01-26 14:35:00,10.57,10.58,10.56,10.57,42800.0,8.0735,8.0812,8.0659,8.0735,42800.0
2006-01-26 14:40:00,10.57,10.6,10.56,10.58,46000.0,8.0735,8.0964,8.0659,8.0812,46000.0
2006-01-26 14:45:00,10.59,10.61,10.59,10.61,16800.0,8.0888,8.1041,8.0888,8.1041,16800.0
2006-01-26 14:50:00,10.61,10.61,10.6,10.6,42400.0,8.1041,8.1041,8.0964,8.0964,42400.0
2006-01-26 14:55:00,10.61,10.62,10.6,10.61,46400.0,8.1041,8.1117,8.0964,8.1041,46400.0
2006-01-26 15:00:00,10.61,10.61,10.61,10.61,30800.0,8.1041,8.1041,8.1041,8.1041,30800.0
2006-01-26 15:05:00,10.61,10.61,10.59,10.59,103200.0,8.1041,8.1041,8.0888,8.0888,103200.0
2006-01-26 15:10:00,10.59,10.59,10.56,10.56,54000.0,8.0888,8.0888,8.0659,8.0659,54000.0
2006-01-26 15:15:00,10.56,10.57,10.56,10.56,100000.0,8.0659,8.0735,8.0659,8.0659,100000.0
2006-01-26 15:20:00,10.56,10.56,10.56,10.56,28000.0,8.0659,8.0659,8.0659,8.0659,28000.0
2006-01-26 15:25:00,10.56,10.57,10.56,10.56,51600.0,8.0659,8.0735,8.0659,8.0659,51600.0
2006-01-26 15:30:00,10.56,10.57,10.56,10.56,55200.0,8.0659,8.0735,8.0659,8.0659,55200.0
2006-01-26 15:35:00,10.56,10.56,10.55,10.55,74000.0,8.0659,8.0659,8.0582,8.0582,74000.0
2006-01-26 15:40:00,10.55,10.55,10.53,10.53,65600.0,8.0582,8.0582,8.043,8.043,65600.0
2006-01-26 15:45:00,10.53,10.53,10.51,10.52,96800.0,8.043,8.043,8.0277,8.0353,96800.0
2006-01-26 15:50:00,10.52,10.52,10.51,10.51,102400.0,8.0353,8.0353,8.0277,8.0277,102400.0
2006-01-26 15:55:00,10.51,10.54,10.51,10.51,203600.0,8.0277,8.0506,8.0277,8.0277,203600.0
2006-01-27 09:30:00,10.51,10.6,10.51,10.54,62800.0,8.0277,8.0964,8.0277,8.0506,62800.0
2006-01-27 09:35:00,10.57,10.59,10.53,10.59,22000.0,8.0735,8.0888,8.043,8.0888,22000.0
2006-01-27 09:40:00,10.58,10.62,10.58,10.62,18000.0,8.0812,8.1117,8.0812,8.1117,18000.0
2006-01-27 09:45:00,10.61,10.63,10.61,10.63,48800.0,8.1041,8.1193,8.1041,8.1193,48800.0
2006-01-27 09:50:00,10.63,10.65,10.61,10.63,70400.0,8.1193,8.1346,8.1041,8.1193,70400.0
2006-01-27 09:55:00,10.63,10.65,10.62,10.64,47200.0,8.1193,8.1346,8.1117,8.127,47200.0
2006-01-27 10:00:00,10.64,10.72,10.64,10.71,81200.0,8.127,8.1881,8.127,8.1804,81200.0
2006-01-27 10:05:00,10.71,10.75,10.71,10.74,44000.0,8.1804,8.211,8.1804,8.2034,44000.0
2006-01-27 10:10:00,10.75,10.75,10.72,10.72,71600.0,8.211,8.211,8.1881,8.1881,71600.0
2006-01-27 10:15:00,10.72,10.74,10.72,10.74,28800.0,8.1881,8.2034,8.1881,8.2034,28800.0
2006-01-27 10:20:00,10.74,10.74,10.71,10.74,54400.0,8.2034,8.2034,8.1804,8.2034,54400.0
2006-01-27 10:25:00,10.74,10.76,10.74,10.75,43200.0,8.2034,8.2186,8.2034,8.211,43200.0
2006-01-27 10:30:00,10.75,10.75,10.74,10.74,33200.0,8.211,8.211,8.2034,8.2034,33200.0
2006-01-27 10:35:00,10.74,10.77,10.74,10.76,47200.0,8.2034,8.2263,8.2034,8.2186,47200.0
2006-01-27 10:40:00,10.76,10.77,10.75,10.77,50800.0,8.2186,8.2263,8.211,8.2263,50800.0
2006-01-27 10:45:00,10.77,10.77,10.75,10.76,25600.0,8.2263,8.2263,8.211,8.2186,25600.0
2006-01-27 10:50:00,10.75,10.78,10.75,10.76,32400.0,8.211,8.2339,8.211,8.2186,32400.0
2006-01-27 10:55:00,10.76,10.76,10.73,10.73,38000.0,8.2186,8.2186,8.1957,8.1957,38000.0
2006-01-27 11:00:00,10.74,10.75,10.72,10.72,30400.0,8.2034,8.211,8.1881,8.1881,30400.0
2006-01-27 11:05:00,10.73,10.74,10.72,10.72,32000.0,8.1957,8.2034,8.1881,8.1881,32000.0
2006-01-27 11:10:00,10.72,10.72,10.69,10.69,24400.0,8.1881,8.1881,8.1652,8.1652,24400.0
2006-01-27 11:15:00,10.71,10.71,10.7,10.7,8400.0,8.1804,8.1804,8.1728,8.1728,8400.0
2006-01-27 11:20:00,10.7,10.73,10.68,10.71,83200.0,8.1728,8.1957,8.1575,8.1804,83200.0
2006-01-27 11:25:00,10.71,10.71,10.69,10.71,36800.0,8.1804,8.1804,8.1652,8.1804,36800.0
2006-01-27 11:30:00,10.7,10.7,10.67,10.68,24400.0,8.1728,8.1728,8.1499,8.1575,24400.0
2006-01-27 11:35:00,10.68,10.69,10.68,10.69,8400.0,8.1575,8.1652,8.1575,8.1652,8400.0
2006-01-27 11:40:00,10.69,10.69,10.67,10.68,26800.0,8.1652,8.1652,8.1499,8.1575,26800.0
2006-01-27 11:45:00,10.68,10.68,10.67,10.67,16800.0,8.1575,8.1575,8.1499,8.1499,16800.0
2006-01-27 11:50:00,10.67,10.71,10.67,10.7,21600.0,8.1499,8.1804,8.1499,8.1728,21600.0
2006-01-27 11:55:00,10.7,10.7,10.68,10.69,14400.0,8.1728,8.1728,8.1575,8.1652,14400.0
2006-01-27 12:00:00,10.69,10.7,10.69,10.69,24800.0,8.1652,8.1728,8.1652,8.1652,24800.0
2006-01-27 12:05:00,10.69,10.72,10.69,10.72,14400.0,8.1652,8.1881,8.1652,8.1881,14400.0
2006-01-27 12:10:00,10.72,10.72,10.71,10.71,18400.0,8.1881,8.1881,8.1804,8.1804,18400.0
2006-01-27 12:15:00,10.72,10.73,10.71,10.72,26800.0,8.1881,8.1957,8.1804,8.1881,26800.0
2006-01-27 12:20:00,10.72,10.74,10.72,10.72,24000.0,8.1881,8.2034,8.1881,8.1881,24000.0
2006-01-27 12:25:00,10.72,10.74,10.72,10.74,4400.0,8.1881,8.2034,8.1881,8.2034,4400.0
2006-01-27 12:30:00,10.74,10.74,10.73,10.73,16400.0,8.2034,8.2034,8.1957,8.1957,16400.0
2006-01-27 12:35:00,10.72,10.73,10.72,10.73,4000.0,8.1881,8.1957,8.1881,8.1957,4000.0
2006-01-27 12:40:00,10.72,10.73,10.72,10.73,10000.0,8.1881,8.1957,8.1881,8.1957,10000.0
2006-01-27 12:45:00,10.72,10.72,10.71,10.71,17200.0,8.1881,8.1881,8.1804,8.1804,17200.0
2006-01-27 12:50:00,10.71,10.72,10.71,10.72,10000.0,8.1804,8.1881,8.1804,8.1881,10000.0
2006-01-27 12:55:00,10.72,10.72,10.72,10.72,2800.0,8.1881,8.1881,8.1881,8.1881,2800.0
2006-01-27 13:00:00,10.72,10.72,10.71,10.71,13200.0,8.1881,8.1881,8.1804,8.1804,13200.0
2006-01-27 13:05:00,10.71,10.71,10.71,10.71,23200.0,8.1804,8.1804,8.1804,8.1804,23200.0
2006-01-27 13:10:00,10.71,10.71,10.7,10.7,30000.0,8.1804,8.1804,8.1728,8.1728,30000.0
2006-01-27 13:15:00,10.7,10.7,10.69,10.69,14400.0,8.1728,8.1728,8.1652,8.1652,14400.0
2006-01-27 13:20:00,10.69,10.7,10.69,10.69,35600.0,8.1652,8.1728,8.1652,8.1652,35600.0
2006-01-27 13:25:00,10.7,10.7,10.69,10.69,6000.0,8.1728,8.1728,8.1652,8.1652,6000.0
2006-01-27 13:30:00,10.69,10.7,10.69,10.69,16800.0,8.1652,8.1728,8.1652,8.1652,16800.0
2006-01-27 13:35:00,10.69,10.69,10.66,10.66,16000.0,8.1652,8.1652,8.1423,8.1423,16000.0
2006-01-27 13:40:00,10.66,10.67,10.65,10.67,21600.0,8.1423,8.1499,8.1346,8.1499,21600.0
2006-01-27 13:45:00,10.67,10.67,10.67,10.67,14000.0,8.1499,8.1499,8.1499,8.1499,14000.0
2006-01-27 13:50:00,10.67,10.69,10.67,10.69,20800.0,8.1499,8.1652,8.1499,8.1652,20800.0
2006-01-27 13:55:00,10.69,10.69,10.68,10.69,10400.0,8.1652,8.1652,8.1575,8.1652,10400.0
2006-01-27 14:00:00,10.69,10.7,10.69,10.7,21200.0,8.1652,8.1728,8.1652,8.1728,21200.0
2006-01-27 14:05:00,10.7,10.7,10.68,10.68,25200.0,8.1728,8.1728,8.1575,8.1575,25200.0
2006-01-27 14:10:00,10.68,10.68,10.68,10.68,14800.0,8.1575,8.1575,8.1575,8.1575,14800.0
2006-01-27 14:15:00,10.68,10.69,10.68,10.69,25200.0,8.1575,8.1652,8.1575,8.1652,25200.0
2006-01-27 14:20:00,10.69,10.71,10.69,10.71,31200.0,8.1652,8.1804,8.1652,8.1804,31200.0
2006-01-27 14:25:00,10.71,10.71,10.71,10.71,19600.0,8.1804,8.1804,8.1804,8.1804,19600.0
2006-01-27 14:30:00,10.71,10.71,10.69,10.7,18800.0,8.1804,8.1804,8.1652,8.1728,18800.0
2006-01-27 14:35:00,10.7,10.7,10.68,10.68,26400.0,8.1728,8.1728,8.1575,8.1575,26400.0
2006-01-27 14:40:00,10.68,10.68,10.68,10.68,20400.0,8.1575,8.1575,8.1575,8.1575,20400.0
2006-01-27 14:45:00,10.68,10.68,10.68,10.68,8000.0,8.1575,8.1575,8.1575,8.1575,8000.0
2006-01-27 14:50:00,10.68,10.68,10.67,10.67,26000.0,8.1575,8.1575,8.1499,8.1499,26000.0
2006-01-27 14:55:00,10.67,10.68,10.67,10.68,15200.0,8.1499,8.1575,8.1499,8.1575,15200.0
2006-01-27 15:00:00,10.68,10.7,10.67,10.69,68400.0,8.1575,8.1728,8.1499,8.1652,68400.0
2006-01-27 15:05:00,10.69,10.69,10.66,10.68,36400.0,8.1652,8.1652,8.1423,8.1575,36400.0
2006-01-27 15:10:00,10.68,10.69,10.68,10.69,18400.0,8.1575,8.1652,8.1575,8.1652,18400.0
2006-01-27 15:15:00,10.69,10.69,10.68,10.68,27600.0,8.1652,8.1652,8.1575,8.1575,27600.0
2006-01-27 15:20:00,10.68,10.68,10.67,10.68,26400.0,8.1575,8.1575,8.1499,8.1575,26400.0
2006-01-27 15:25:00,10.68,10.68,10.67,10.68,44000.0,8.1575,8.1575,8.1499,8.1575,44000.0
2006-01-27 15:30:00,10.68,10.68,10.67,10.68,54800.0,8.1575,8.1575,8.1499,8.1575,54800.0
2006-01-27 15:35:00,10.68,10.69,10.68,10.69,48000.0,8.1575,8.1652,8.1575,8.1652,48000.0
2006-01-27 15:40:00,10.69,10.69,10.69,10.69,39600.0,8.1652,8.1652,8.1652,8.1652,39600.0
2006-01-27 15:45:00,10.69,10.7,10.69,10.7,51200.0,8.1652,8.1728,8.1652,8.1728,51200.0
2006-01-27 15:50:00,10.7,10.7,10.65,10.68,177600.0,8.1728,8.1728,8.1346,8.1575,177600.0
2006-01-27 15:55:00,10.68,10.69,10.68,10.69,134000.0,8.1575,8.1652,8.1575,8.1652,134000.0
2006-01-30 09:30:00,10.73,10.75,10.68,10.74,92400.0,8.1957,8.211,8.1575,8.2034,92400.0
2006-01-30 09:35:00,10.74,10.82,10.74,10.79,73600.0,8.2034,8.2645,8.2034,8.2416,73600.0
2006-01-30 09:40:00,10.8,10.82,10.8,10.82,54000.0,8.2492,8.2645,8.2492,8.2645,54000.0
2006-01-30 09:45:00,10.82,10.84,10.81,10.84,58000.0,8.2645,8.2797,8.2568,8.2797,58000.0
2006-01-30 09:50:00,10.83,10.85,10.83,10.84,68000.0,8.2721,8.2874,8.2721,8.2797,68000.0
2006-01-30 09:55:00,10.84,10.86,10.84,10.85,60000.0,8.2797,8.295,8.2797,8.2874,60000.0
2006-01-30 10:00:00,10.86,10.87,10.85,10.86,56000.0,8.295,8.3027,8.2874,8.295,56000.0
2006-01-30 10:05:00,10.86,10.87,10.86,10.87,58800.0,8.295,8.3027,8.295,8.3027,58800.0
2006-01-30 10:10:00,10.86,10.87,10.86,10.86,49600.0,8.295,8.3027,8.295,8.295,49600.0
2006-01-30 10:15:00,10.87,10.87,10.86,10.86,74400.0,8.3027,8.3027,8.295,8.295,74400.0
2006-01-30 10:20:00,10.86,10.86,10.86,10.86,29200.0,8.295,8.295,8.295,8.295,29200.0
2006-01-30 10:25:00,10.86,10.86,10.86,10.86,26000.0,8.295,8.295,8.295,8.295,26000.0
2006-01-30 10:30:00,10.86,10.86,10.84,10.84,38400.0,8.295,8.295,8.2797,8.2797,38400.0
2006-01-30 10:35:00,10.84,10.85,10.84,10.85,38800.0,8.2797,8.2874,8.2797,8.2874,38800.0
2006-01-30 10:40:00,10.84,10.84,10.84,10.84,40400.0,8.2797,8.2797,8.2797,8.2797,40400.0
2006-01-30 10:45:00,10.84,10.85,10.84,10.85,22400.0,8.2797,8.2874,8.2797,8.2874,22400.0
2006-01-30 10:50:00,10.85,10.85,10.85,10.85,9200.0,8.2874,8.2874,8.2874,8.2874,9200.0
2006-01-30 10:55:00,10.85,10.85,10.84,10.84,84400.0,8.2874,8.2874,8.2797,8.2797,84400.0
2006-01-30 11:00:00,10.84,10.84,10.84,10.84,43600.0,8.2797,8.2797,8.2797,8.2797,43600.0
2006-01-30 11:05:00,10.84,10.84,10.84,10.84,24800.0,8.2797,8.2797,8.2797,8.2797,24800.0
2006-01-30 11:10:00,10.84,10.84,10.83,10.83,46000.0,8.2797,8.2797,8.2721,8.2721,46000.0
2006-01-30 11:15:00,10.83,10.84,10.83,10.83,108400.0,8.2721,8.2797,8.2721,8.2721,108400.0
2006-01-30 11:20:00,10.83,10.84,10.83,10.84,18400.0,8.2721,8.2797,8.2721,8.2797,18400.0
2006-01-30 11:25:00,10.83,10.84,10.83,10.83,45200.0,8.2721,8.2797,8.2721,8.2721,45200.0
2006-01-30 11:30:00,10.83,10.84,10.83,10.83,45600.0,8.2721,8.2797,8.2721,8.2721,45600.0
2006-01-30 11:35:00,10.83,10.83,10.83,10.83,29600.0,8.2721,8.2721,8.2721,8.2721,29600.0
2006-01-30 11:40:00,10.83,10.83,10.83,10.83,10400.0,8.2721,8.2721,8.2721,8.2721,10400.0
2006-01-30 11:45:00,10.83,10.83,10.83,10.83,29200.0,8.2721,8.2721,8.2721,8.2721,29200.0
2006-01-30 11:50:00,10.83,10.83,10.83,10.83,32000.0,8.2721,8.2721,8.2721,8.2721,32000.0
2006-01-30 11:55:00,10.83,10.83,10.83,10.83,50800.0,8.2721,8.2721,8.2721,8.2721,50800.0
2006-01-30 12:00:00,10.83,10.83,10.82,10.82,47600.0,8.2721,8.2721,8.2645,8.2645,47600.0
2006-01-30 12:05:00,10.82,10.82,10.81,10.81,43600.0,8.2645,8.2645,8.2568,8.2568,43600.0
2006-01-30 12:10:00,10.81,10.81,10.81,10.81,22000.0,8.2568,8.2568,8.2568,8.2568,22000.0
2006-01-30 12:15:00,10.81,10.81,10.8,10.81,36800.0,8.2568,8.2568,8.2492,8.2568,36800.0
2006-01-30 12:20:00,10.81,10.81,10.8,10.8,16800.0,8.2568,8.2568,8.2492,8.2492,16800.0
2006-01-30 12:25:00,10.8,10.8,10.77,10.78,98400.0,8.2492,8.2492,8.2263,8.2339,98400.0
2006-01-30 12:30:00,10.78,10.78,10.77,10.78,20800.0,8.2339,8.2339,8.2263,8.2339,20800.0
2006-01-30 12:35:00,10.78,10.79,10.78,10.78,21200.0,8.2339,8.2416,8.2339,8.2339,21200.0
2006-01-30 12:40:00,10.78,10.79,10.78,10.78,132000.0,8.2339,8.2416,8.2339,8.2339,132000.0
2006-01-30 12:45:00,10.78,10.79,10.78,10.78,12800.0,8.2339,8.2416,8.2339,8.2339,12800.0
2006-01-30 12:50:00,10.78,10.78,10.76,10.76,18000.0,8.2339,8.2339,8.2186,8.2186,18000.0
2006-01-30 12:55:00,10.76,10.77,10.73,10.75,66400.0,8.2186,8.2263,8.1957,8.211,66400.0
2006-01-30 13:00:00,10.76,10.76,10.74,10.76,18400.0,8.2186,8.2186,8.2034,8.2186,18400.0
2006-01-30 13:05:00,10.76,10.77,10.76,10.76,39600.0,8.2186,8.2263,8.2186,8.2186,39600.0
2006-01-30 13:10:00,10.76,10.76,10.76,10.76,18000.0,8.2186,8.2186,8.2186,8.2186,18000.0
2006-01-30 13:15:00,10.76,10.76,10.76,10.76,30000.0,8.2186,8.2186,8.2186,8.2186,30000.0
2006-01-30 13:20:00,10.76,10.76,10.75,10.75,49600.0,8.2186,8.2186,8.211,8.211,49600.0
2006-01-30 13:25:00,10.75,10.75,10.75,10.75,18400.0,8.211,8.211,8.211,8.211,18400.0
2006-01-30 13:30:00,10.75,10.77,10.74,10.75,58800.0,8.211,8.2263,8.2034,8.211,58800.0
2006-01-30 13:35:00,10.75,10.76,10.74,10.75,29600.0,8.211,8.2186,8.2034,8.211,29600.0
2006-01-30 13:40:00,10.76,10.77,10.75,10.76,13600.0,8.2186,8.2263,8.211,8.2186,13600.0
2006-01-30 13:45:00,10.76,10.77,10.76,10.77,17600.0,8.2186,8.2263,8.2186,8.2263,17600.0
2006-01-30 13:50:00,10.77,10.77,10.77,10.77,20800.0,8.2263,8.2263,8.2263,8.2263,20800.0
2006-01-30 13:55:00,10.77,10.77,10.76,10.77,56800.0,8.2263,8.2263,8.2186,8.2263,56800.0
2006-01-30 14:00:00,10.77,10.77,10.76,10.76,22000.0,8.2263,8.2263,8.2186,8.2186,22000.0
2006-01-30 14:05:00,10.76,10.76,10.76,10.76,36000.0,8.2186,8.2186,8.2186,8.2186,36000.0
2006-01-30 14:10:00,10.76,10.77,10.76,10.76,38000.0,8.2186,8.2263,8.2186,8.2186,38000.0
2006-01-30 14:15:00,10.76,10.77,10.76,10.77,28000.0,8.2186,8.2263,8.2186,8.2263,28000.0
2006-01-30 14:20:00,10.76,10.77,10.76,10.76,9600.0,8.2186,8.2263,8.2186,8.2186,9600.0
2006-01-30 14:25:00,10.76,10.76,10.76,10.76,20800.0,8.2186,8.2186,8.2186,8.2186,20800.0
2006-01-30 14:30:00,10.76,10.76,10.76,10.76,36800.0,8.2186,8.2186,8.2186,8.2186,36800.0
2006-01-30 14:35:00,10.76,10.77,10.76,10.76,22000.0,8.2186,8.2263,8.2186,8.2186,22000.0
2006-01-30 14:40:00,10.77,10.77,10.76,10.77,15200.0,8.2263,8.2263,8.2186,8.2263,15200.0
2006-01-30 14:45:00,10.76,10.77,10.76,10.76,16400.0,8.2186,8.2263,8.2186,8.2186,16400.0
2006-01-30 14:50:00,10.76,10.76,10.76,10.76,9200.0,8.2186,8.2186,8.2186,8.2186,9200.0
2006-01-30 14:55:00,10.76,10.76,10.76,10.76,18400.0,8.2186,8.2186,8.2186,8.2186,18400.0
2006-01-30 15:00:00,10.76,10.76,10.75,10.75,30400.0,8.2186,8.2186,8.211,8.211,30400.0
2006-01-30 15:05:00,10.75,10.76,10.75,10.75,37200.0,8.211,8.2186,8.211,8.211,37200.0
2006-01-30 15:10:00,10.75,10.76,10.75,10.76,36800.0,8.211,8.2186,8.211,8.2186,36800.0
2006-01-30 15:15:00,10.76,10.76,10.75,10.76,45200.0,8.2186,8.2186,8.211,8.2186,45200.0
2006-01-30 15:20:00,10.76,10.76,10.76,10.76,43200.0,8.2186,8.2186,8.2186,8.2186,43200.0
2006-01-30 15:25:00,10.76,10.76,10.76,10.76,42800.0,8.2186,8.2186,8.2186,8.2186,42800.0
2006-01-30 15:30:00,10.76,10.77,10.76,10.76,59600.0,8.2186,8.2263,8.2186,8.2186,59600.0
2006-01-30 15:35:00,10.76,10.77,10.76,10.77,44400.0,8.2186,8.2263,8.2186,8.2263,44400.0
2006-01-30 15:40:00,10.76,10.77,10.76,10.76,59600.0,8.2186,8.2263,8.2186,8.2186,59600.0
2006-01-30 15:45:00,10.77,10.77,10.76,10.77,51200.0,8.2263,8.2263,8.2186,8.2263,51200.0
2006-01-30 15:50:00,10.77,10.77,10.76,10.76,103600.0,8.2263,8.2263,8.2186,8.2186,103600.0
2006-01-30 15:55:00,10.76,10.77,10.76,10.76,192800.0,8.2186,8.2263,8.2186,8.2186,192800.0
2006-01-31 09:30:00,10.65,10.77,10.65,10.74,90400.0,8.1346,8.2263,8.1346,8.2034,90400.0
2006-01-31 09:35:00,10.74,10.75,10.73,10.73,34800.0,8.2034,8.211,8.1957,8.1957,34800.0
2006-01-31 09:40:00,10.73,10.74,10.73,10.74,36400.0,8.1957,8.2034,8.1957,8.2034,36400.0
2006-01-31 09:45:00,10.74,10.74,10.74,10.74,28800.0,8.2034,8.2034,8.2034,8.2034,28800.0
2006-01-31 09:50:00,10.74,10.74,10.74,10.74,16800.0,8.2034,8.2034,8.2034,8.2034,16800.0
2006-01-31 09:55:00,10.74,10.74,10.73,10.73,49200.0,8.2034,8.2034,8.1957,8.1957,49200.0
2006-01-31 10:00:00,10.74,10.75,10.71,10.72,150800.0,8.2034,8.211,8.1804,8.1881,150800.0
2006-01-31 10:05:00,10.73,10.75,10.73,10.74,13200.0,8.1957,8.211,8.1957,8.2034,13200.0
2006-01-31 10:10:00,10.74,10.74,10.74,10.74,16800.0,8.2034,8.2034,8.2034,8.2034,16800.0
2006-01-31 10:15:00,10.74,10.74,10.72,10.74,30400.0,8.2034,8.2034,8.1881,8.2034,30400.0
2006-01-31 10:20:00,10.74,10.74,10.74,10.74,20000.0,8.2034,8.2034,8.2034,8.2034,20000.0
2006-01-31 10:25:00,10.74,10.74,10.73,10.73,25200.0,8.2034,8.2034,8.1957,8.1957,25200.0
2006-01-31 10:30:00,10.73,10.74,10.73,10.73,22000.0,8.1957,8.2034,8.1957,8.1957,22000.0
2006-01-31 10:35:00,10.73,10.74,10.73,10.73,26000.0,8.1957,8.2034,8.1957,8.1957,26000.0
2006-01-31 10:40:00,10.73,10.73,10.72,10.72,35600.0,8.1957,8.1957,8.1881,8.1881,35600.0
2006-01-31 10:45:00,10.73,10.73,10.72,10.73,22800.0,8.1957,8.1957,8.1881,8.1957,22800.0
2006-01-31 10:50:00,10.72,10.73,10.72,10.73,22000.0,8.1881,8.1957,8.1881,8.1957,22000.0
2006-01-31 10:55:00,10.73,10.73,10.73,10.73,9600.0,8.1957,8.1957,8.1957,8.1957,9600.0
2006-01-31 11:00:00,10.73,10.73,10.72,10.72,21600.0,8.1957,8.1957,8.1881,8.1881,21600.0
2006-01-31 11:05:00,10.72,10.74,10.72,10.73,25600.0,8.1881,8.2034,8.1881,8.1957,25600.0
2006-01-31 11:10:00,10.73,10.75,10.72,10.72,50000.0,8.1957,8.211,8.1881,8.1881,50000.0
2006-01-31 11:15:00,10.72,10.73,10.72,10.72,37600.0,8.1881,8.1957,8.1881,8.1881,37600.0
2006-01-31 11:20:00,10.72,10.72,10.71,10.72,31200.0,8.1881,8.1881,8.1804,8.1881,31200.0
2006-01-31 11:25:00,10.72,10.72,10.71,10.72,18800.0,8.1881,8.1881,8.1804,8.1881,18800.0
2006-01-31 11:30:00,10.72,10.72,10.71,10.71,33600.0,8.1881,8.1881,8.1804,8.1804,33600.0
2006-01-31 11:35:00,10.72,10.72,10.71,10.71,12000.0,8.1881,8.1881,8.1804,8.1804,12000.0
2006-01-31 11:40:00,10.71,10.71,10.71,10.71,24000.0,8.1804,8.1804,8.1804,8.1804,24000.0
2006-01-31 11:45:00,10.71,10.74,10.71,10.72,57600.0,8.1804,8.2034,8.1804,8.1881,57600.0
2006-01-31 11:50:00,10.73,10.74,10.72,10.74,43200.0,8.1957,8.2034,8.1881,8.2034,43200.0
2006-01-31 11:55:00,10.74,10.74,10.71,10.71,16000.0,8.2034,8.2034,8.1804,8.1804,16000.0
2006-01-31 12:00:00,10.71,10.72,10.71,10.72,26000.0,8.1804,8.1881,8.1804,8.1881,26000.0
2006-01-31 12:05:00,10.72,10.72,10.71,10.71,11200.0,8.1881,8.1881,8.1804,8.1804,11200.0
2006-01-31 12:10:00,10.71,10.71,10.69,10.7,34800.0,8.1804,8.1804,8.1652,8.1728,34800.0
2006-01-31 12:15:00,10.7,10.71,10.69,10.71,25600.0,8.1728,8.1804,8.1652,8.1804,25600.0
2006-01-31 12:20:00,10.7,10.7,10.7,10.7,19600.0,8.1728,8.1728,8.1728,8.1728,19600.0
2006-01-31 12:25:00,10.7,10.7,10.69,10.69,24400.0,8.1728,8.1728,8.1652,8.1652,24400.0
2006-01-31 12:30:00,10.69,10.69,10.69,10.69,18000.0,8.1652,8.1652,8.1652,8.1652,18000.0
2006-01-31 12:35:00,10.69,10.69,10.68,10.69,20000.0,8.1652,8.1652,8.1575,8.1652,20000.0
2006-01-31 12:40:00,10.69,10.7,10.69,10.69,59600.0,8.1652,8.1728,8.1652,8.1652,59600.0
2006-01-31 12:45:00,10.69,10.69,10.69,10.69,16000.0,8.1652,8.1652,8.1652,8.1652,16000.0
2006-01-31 12:50:00,10.69,10.69,10.68,10.68,24000.0,8.1652,8.1652,8.1575,8.1575,24000.0
2006-01-31 12:55:00,10.68,10.68,10.68,10.68,4000.0,8.1575,8.1575,8.1575,8.1575,4000.0
2006-01-31 13:00:00,10.68,10.7,10.67,10.7,23200.0,8.1575,8.1728,8.1499,8.1728,23200.0
2006-01-31 13:05:00,10.69,10.7,10.68,10.68,36000.0,8.1652,8.1728,8.1575,8.1575,36000.0
2006-01-31 13:10:00,10.69,10.69,10.68,10.69,8000.0,8.1652,8.1652,8.1575,8.1652,8000.0
2006-01-31 13:15:00,10.68,10.69,10.68,10.68,8800.0,8.1575,8.1652,8.1575,8.1575,8800.0
2006-01-31 13:20:00,10.68,10.68,10.68,10.68,18800.0,8.1575,8.1575,8.1575,8.1575,18800.0
2006-01-31 13:25:00,10.68,10.68,10.66,10.66,112000.0,8.1575,8.1575,8.1423,8.1423,112000.0
2006-01-31 13:30:00,10.66,10.66,10.65,10.65,17600.0,8.1423,8.1423,8.1346,8.1346,17600.0
2006-01-31 13:35:00,10.65,10.67,10.65,10.66,18800.0,8.1346,8.1499,8.1346,8.1423,18800.0
2006-01-31 13:40:00,10.66,10.68,10.66,10.66,25600.0,8.1423,8.1575,8.1423,8.1423,25600.0
2006-01-31 13:45:00,10.67,10.68,10.66,10.67,28800.0,8.1499,8.1575,8.1423,8.1499,28800.0
2006-01-31 13:50:00,10.67,10.68,10.67,10.68,20000.0,8.1499,8.1575,8.1499,8.1575,20000.0
2006-01-31 13:55:00,10.67,10.68,10.67,10.67,55600.0,8.1499,8.1575,8.1499,8.1499,55600.0
2006-01-31 14:00:00,10.67,10.68,10.66,10.66,26800.0,8.1499,8.1575,8.1423,8.1423,26800.0
2006-01-31 14:05:00,10.66,10.67,10.65,10.65,13200.0,8.1423,8.1499,8.1346,8.1346,13200.0
2006-01-31 14:10:00,10.65,10.68,10.65,10.65,20000.0,8.1346,8.1575,8.1346,8.1346,20000.0
2006-01-31 14:15:00,10.68,10.68,10.63,10.63,63600.0,8.1575,8.1575,8.1193,8.1193,63600.0
2006-01-31 14:20:00,10.63,10.65,10.6,10.6,62000.0,8.1193,8.1346,8.0964,8.0964,62000.0
2006-01-31 14:25:00,10.61,10.63,10.6,10.62,32800.0,8.1041,8.1193,8.0964,8.1117,32800.0
2006-01-31 14:30:00,10.62,10.64,10.62,10.63,95600.0,8.1117,8.127,8.1117,8.1193,95600.0
2006-01-31 14:35:00,10.63,10.64,10.62,10.64,13600.0,8.1193,8.127,8.1117,8.127,13600.0
2006-01-31 14:40:00,10.65,10.65,10.62,10.62,36000.0,8.1346,8.1346,8.1117,8.1117,36000.0
2006-01-31 14:45:00,10.63,10.65,10.62,10.64,49200.0,8.1193,8.1346,8.1117,8.127,49200.0
2006-01-31 14:50:00,10.64,10.64,10.63,10.63,52800.0,8.127,8.127,8.1193,8.1193,52800.0
2006-01-31 14:55:00,10.63,10.66,10.62,10.65,73200.0,8.1193,8.1423,8.1117,8.1346,73200.0
2006-01-31 15:00:00,10.65,10.68,10.64,10.67,118000.0,8.1346,8.1575,8.127,8.1499,118000.0
2006-01-31 15:05:00,10.67,10.67,10.65,10.67,76000.0,8.1499,8.1499,8.1346,8.1499,76000.0
2006-01-31 15:10:00,10.67,10.67,10.65,10.66,61600.0,8.1499,8.1499,8.1346,8.1423,61600.0
2006-01-31 15:15:00,10.65,10.67,10.65,10.65,22400.0,8.1346,8.1499,8.1346,8.1346,22400.0
2006-01-31 15:20:00,10.65,10.67,10.65,10.66,51200.0,8.1346,8.1499,8.1346,8.1423,51200.0
2006-01-31 15:25:00,10.67,10.67,10.65,10.67,68000.0,8.1499,8.1499,8.1346,8.1499,68000.0
2006-01-31 15:30:00,10.67,10.68,10.65,10.66,44000.0,8.1499,8.1575,8.1346,8.1423,44000.0
2006-01-31 15:35:00,10.66,10.67,10.66,10.67,60400.0,8.1423,8.1499,8.1423,8.1499,60400.0
2006-01-31 15:40:00,10.67,10.67,10.66,10.66,148000.0,8.1499,8.1499,8.1423,8.1423,148000.0
2006-01-31 15:45:00,10.66,10.66,10.66,10.66,80800.0,8.1423,8.1423,8.1423,8.1423,80800.0
2006-01-31 15:50:00,10.66,10.67,10.65,10.66,199600.0,8.1423,8.1499,8.1346,8.1423,199600.0
2006-01-31 15:55:00,10.65,10.66,10.64,10.65,127600.0,8.1346,8.1423,8.127,8.1346,127600.0
2006-02-01 09:30:00,10.55,10.64,10.54,10.61,92400.0,8.0582,8.127,8.0506,8.1041,92400.0
2006-02-01 09:35:00,10.61,10.63,10.61,10.62,26400.0,8.1041,8.1193,8.1041,8.1117,26400.0
2006-02-01 09:40:00,10.62,10.63,10.62,10.63,28400.0,8.1117,8.1193,8.1117,8.1193,28400.0
2006-02-01 09:45:00,10.63,10.64,10.61,10.64,18000.0,8.1193,8.127,8.1041,8.127,18000.0
2006-02-01 09:50:00,10.64,10.65,10.64,10.65,28000.0,8.127,8.1346,8.127,8.1346,28000.0
2006-02-01 09:55:00,10.64,10.68,10.62,10.65,34000.0,8.127,8.1575,8.1117,8.1346,34000.0
2006-02-01 10:00:00,10.65,10.65,10.61,10.62,56000.0,8.1346,8.1346,8.1041,8.1117,56000.0
2006-02-01 10:05:00,10.62,10.63,10.62,10.63,17600.0,8.1117,8.1193,8.1117,8.1193,17600.0
2006-02-01 10:10:00,10.63,10.68,10.63,10.65,53200.0,8.1193,8.1575,8.1193,8.1346,53200.0
2006-02-01 10:15:00,10.65,10.65,10.65,10.65,27200.0,8.1346,8.1346,8.1346,8.1346,27200.0
2006-02-01 10:20:00,10.65,10.67,10.65,10.66,48400.0,8.1346,8.1499,8.1346,8.1423,48400.0
2006-02-01 10:25:00,10.66,10.7,10.66,10.69,57600.0,8.1423,8.1728,8.1423,8.1652,57600.0
2006-02-01 10:30:00,10.68,10.72,10.68,10.72,35600.0,8.1575,8.1881,8.1575,8.1881,35600.0
2006-02-01 10:35:00,10.72,10.72,10.68,10.68,37200.0,8.1881,8.1881,8.1575,8.1575,37200.0
2006-02-01 10:40:00,10.68,10.7,10.67,10.68,42400.0,8.1575,8.1728,8.1499,8.1575,42400.0
2006-02-01 10:45:00,10.67,10.68,10.65,10.65,25600.0,8.1499,8.1575,8.1346,8.1346,25600.0
2006-02-01 10:50:00,10.65,10.65,10.61,10.63,40400.0,8.1346,8.1346,8.1041,8.1193,40400.0
2006-02-01 10:55:00,10.62,10.62,10.62,10.62,29600.0,8.1117,8.1117,8.1117,8.1117,29600.0
2006-02-01 11:00:00,10.62,10.63,10.61,10.63,50000.0,8.1117,8.1193,8.1041,8.1193,50000.0
2006-02-01 11:05:00,10.63,10.64,10.63,10.63,20400.0,8.1193,8.127,8.1193,8.1193,20400.0
2006-02-01 11:10:00,10.63,10.64,10.63,10.63,38400.0,8.1193,8.127,8.1193,8.1193,38400.0
2006-02-01 11:15:00,10.63,10.63,10.6,10.61,42000.0,8.1193,8.1193,8.0964,8.1041,42000.0
2006-02-01 11:20:00,10.61,10.62,10.61,10.61,18000.0,8.1041,8.1117,8.1041,8.1041,18000.0
2006-02-01 11:25:00,10.62,10.63,10.61,10.63,25600.0,8.1117,8.1193,8.1041,8.1193,25600.0
2006-02-01 11:30:00,10.62,10.63,10.61,10.61,22000.0,8.1117,8.1193,8.1041,8.1041,22000.0
2006-02-01 11:35:00,10.61,10.61,10.6,10.6,17200.0,8.1041,8.1041,8.0964,8.0964,17200.0
2006-02-01 11:40:00,10.6,10.61,10.6,10.6,28000.0,8.0964,8.1041,8.0964,8.0964,28000.0
2006-02-01 11:45:00,10.6,10.61,10.6,10.61,38000.0,8.0964,8.1041,8.0964,8.1041,38000.0
2006-02-01 11:50:00,10.6,10.64,10.6,10.63,44000.0,8.0964,8.127,8.0964,8.1193,44000.0
2006-02-01 11:55:00,10.63,10.64,10.62,10.62,30800.0,8.1193,8.127,8.1117,8.1117,30800.0
2006-02-01 12:00:00,10.62,10.63,10.62,10.63,10000.0,8.1117,8.1193,8.1117,8.1193,10000.0
2006-02-01 12:05:00,10.63,10.63,10.62,10.62,17600.0,8.1193,8.1193,8.1117,8.1117,17600.0
2006-02-01 12:10:00,10.63,10.63,10.61,10.62,28000.0,8.1193,8.1193,8.1041,8.1117,28000.0
2006-02-01 12:15:00,10.62,10.62,10.61,10.61,15600.0,8.1117,8.1117,8.1041,8.1041,15600.0
2006-02-01 12:20:00,10.61,10.62,10.61,10.62,13600.0,8.1041,8.1117,8.1041,8.1117,13600.0
2006-02-01 12:25:00,10.62,10.64,10.61,10.63,30000.0,8.1117,8.127,8.1041,8.1193,30000.0
2006-02-01 12:30:00,10.64,10.67,10.64,10.67,28800.0,8.127,8.1499,8.127,8.1499,28800.0
2006-02-01 12:35:00,10.67,10.68,10.66,10.66,21200.0,8.1499,8.1575,8.1423,8.1423,21200.0
2006-02-01 12:40:00,10.65,10.66,10.63,10.63,30400.0,8.1346,8.1423,8.1193,8.1193,30400.0
2006-02-01 12:45:00,10.63,10.64,10.63,10.63,30800.0,8.1193,8.127,8.1193,8.1193,30800.0
2006-02-01 12:50:00,10.63,10.63,10.63,10.63,13600.0,8.1193,8.1193,8.1193,8.1193,13600.0
2006-02-01 12:55:00,10.63,10.63,10.63,10.63,10400.0,8.1193,8.1193,8.1193,8.1193,10400.0
2006-02-01 13:00:00,10.63,10.63,10.61,10.62,20800.0,8.1193,8.1193,8.1041,8.1117,20800.0
2006-02-01 13:05:00,10.61,10.62,10.61,10.61,7200.0,8.1041,8.1117,8.1041,8.1041,7200.0
2006-02-01 13:10:00,10.61,10.61,10.59,10.59,30000.0,8.1041,8.1041,8.0888,8.0888,30000.0
2006-02-01 13:15:00,10.59,10.59,10.58,10.58,32000.0,8.0888,8.0888,8.0812,8.0812,32000.0
2006-02-01 13:20:00,10.58,10.58,10.57,10.58,26000.0,8.0812,8.0812,8.0735,8.0812,26000.0
2006-02-01 13:25:00,10.58,10.58,10.58,10.58,5200.0,8.0812,8.0812,8.0812,8.0812,5200.0
2006-02-01 13:30:00,10.58,10.58,10.53,10.55,59600.0,8.0812,8.0812,8.043,8.0582,59600.0
2006-02-01 13:35:00,10.55,10.56,10.53,10.54,54000.0,8.0582,8.0659,8.043,8.0506,54000.0
2006-02-01 13:40:00,10.54,10.55,10.54,10.54,12800.0,8.0506,8.0582,8.0506,8.0506,12800.0
2006-02-01 13:45:00,10.55,10.55,10.51,10.52,138800.0,8.0582,8.0582,8.0277,8.0353,138800.0
2006-02-01 13:50:00,10.53,10.53,10.5,10.5,82000.0,8.043,8.043,8.02,8.02,82000.0
2006-02-01 13:55:00,10.5,10.52,10.5,10.52,57200.0,8.02,8.0353,8.02,8.0353,57200.0
2006-02-01 14:00:00,10.52,10.53,10.5,10.53,101600.0,8.0353,8.043,8.02,8.043,101600.0
2006-02-01 14:05:00,10.52,10.53,10.52,10.52,48000.0,8.0353,8.043,8.0353,8.0353,48000.0
2006-02-01 14:10:00,10.52,10.52,10.52,10.52,38000.0,8.0353,8.0353,8.0353,8.0353,38000.0
2006-02-01 14:15:00,10.52,10.53,10.52,10.52,32800.0,8.0353,8.043,8.0353,8.0353,32800.0
2006-02-01 14:20:00,10.53,10.54,10.52,10.52,44400.0,8.043,8.0506,8.0353,8.0353,44400.0
2006-02-01 14:25:00,10.52,10.53,10.52,10.53,68400.0,8.0353,8.043,8.0353,8.043,68400.0
2006-02-01 14:30:00,10.53,10.55,10.53,10.53,65600.0,8.043,8.0582,8.043,8.043,65600.0
2006-02-01 14:35:00,10.53,10.55,10.53,10.54,97200.0,8.043,8.0582,8.043,8.0506,97200.0
2006-02-01 14:40:00,10.54,10.54,10.53,10.53,47600.0,8.0506,8.0506,8.043,8.043,47600.0
2006-02-01 14:45:00,10.53,10.54,10.53,10.54,35200.0,8.043,8.0506,8.043,8.0506,35200.0
2006-02-01 14:50:00,10.53,10.55,10.53,10.53,46000.0,8.043,8.0582,8.043,8.043,46000.0
2006-02-01 14:55:00,10.53,10.54,10.51,10.51,71200.0,8.043,8.0506,8.0277,8.0277,71200.0
2006-02-01 15:00:00,10.51,10.52,10.51,10.51,21200.0,8.0277,8.0353,8.0277,8.0277,21200.0
2006-02-01 15:05:00,10.51,10.52,10.5,10.5,100400.0,8.0277,8.0353,8.02,8.02,100400.0
2006-02-01 15:10:00,10.5,10.51,10.5,10.51,25200.0,8.02,8.0277,8.02,8.0277,25200.0
2006-02-01 15:15:00,10.51,10.52,10.51,10.52,40800.0,8.0277,8.0353,8.0277,8.0353,40800.0
2006-02-01 15:20:00,10.52,10.53,10.51,10.52,61600.0,8.0353,8.043,8.0277,8.0353,61600.0
2006-02-01 15:25:00,10.52,10.53,10.52,10.52,50800.0,8.0353,8.043,8.0353,8.0353,50800.0
2006-02-01 15:30:00,10.52,10.56,10.52,10.56,78800.0,8.0353,8.0659,8.0353,8.0659,78800.0
2006-02-01 15:35:00,10.55,10.57,10.55,10.56,60800.0,8.0582,8.0735,8.0582,8.0659,60800.0
2006-02-01 15:40:00,10.56,10.57,10.56,10.57,73200.0,8.0659,8.0735,8.0659,8.0735,73200.0
2006-02-01 15:45:00,10.57,10.58,10.57,10.57,66400.0,8.0735,8.0812,8.0735,8.0735,66400.0
2006-02-01 15:50:00,10.57,10.57,10.57,10.57,56800.0,8.0735,8.0735,8.0735,8.0735,56800.0
2006-02-01 15:55:00,10.57,10.57,10.55,10.56,142400.0,8.0735,8.0735,8.0582,8.0659,142400.0
2006-02-02 09:30:00,10.52,10.56,10.5,10.53,72800.0,8.0353,8.0659,8.02,8.043,72800.0
2006-02-02 09:35:00,10.53,10.53,10.48,10.48,53600.0,8.043,8.043,8.0048,8.0048,53600.0
2006-02-02 09:40:00,10.48,10.48,10.45,10.47,47600.0,8.0048,8.0048,7.9819,7.9971,47600.0
2006-02-02 09:45:00,10.47,10.47,10.45,10.46,44400.0,7.9971,7.9971,7.9819,7.9895,44400.0
2006-02-02 09:50:00,10.46,10.49,10.46,10.49,32400.0,7.9895,8.0124,7.9895,8.0124,32400.0
2006-02-02 09:55:00,10.49,10.49,10.47,10.48,26800.0,8.0124,8.0124,7.9971,8.0048,26800.0
2006-02-02 10:00:00,10.48,10.48,10.46,10.47,30000.0,8.0048,8.0048,7.9895,7.9971,30000.0
2006-02-02 10:05:00,10.47,10.48,10.46,10.47,20400.0,7.9971,8.0048,7.9895,7.9971,20400.0
2006-02-02 10:10:00,10.47,10.47,10.46,10.46,27600.0,7.9971,7.9971,7.9895,7.9895,27600.0
2006-02-02 10:15:00,10.46,10.46,10.42,10.42,42800.0,7.9895,7.9895,7.9589,7.9589,42800.0
2006-02-02 10:20:00,10.43,10.44,10.42,10.43,33600.0,7.9666,7.9742,7.9589,7.9666,33600.0
2006-02-02 10:25:00,10.42,10.43,10.42,10.42,22000.0,7.9589,7.9666,7.9589,7.9589,22000.0
2006-02-02 10:30:00,10.42,10.44,10.42,10.42,24400.0,7.9589,7.9742,7.9589,7.9589,24400.0
2006-02-02 10:35:00,10.42,10.42,10.4,10.42,26400.0,7.9589,7.9589,7.9437,7.9589,26400.0
2006-02-02 10:40:00,10.42,10.42,10.38,10.38,55600.0,7.9589,7.9589,7.9284,7.9284,55600.0
2006-02-02 10:45:00,10.38,10.38,10.36,10.37,28400.0,7.9284,7.9284,7.9131,7.9208,28400.0
2006-02-02 10:50:00,10.37,10.4,10.37,10.4,28000.0,7.9208,7.9437,7.9208,7.9437,28000.0
2006-02-02 10:55:00,10.4,10.4,10.39,10.39,21200.0,7.9437,7.9437,7.936,7.936,21200.0
2006-02-02 11:00:00,10.39,10.39,10.34,10.39,47200.0,7.936,7.936,7.8978,7.936,47200.0
2006-02-02 11:05:00,10.39,10.39,10.38,10.38,50000.0,7.936,7.936,7.9284,7.9284,50000.0
2006-02-02 11:10:00,10.38,10.4,10.38,10.4,18800.0,7.9284,7.9437,7.9284,7.9437,18800.0
2006-02-02 11:15:00,10.4,10.42,10.39,10.42,26800.0,7.9437,7.9589,7.936,7.9589,26800.0
2006-02-02 11:20:00,10.41,10.42,10.41,10.41,31200.0,7.9513,7.9589,7.9513,7.9513,31200.0
2006-02-02 11:25:00,10.41,10.41,10.38,10.39,30000.0,7.9513,7.9513,7.9284,7.936,30000.0
2006-02-02 11:30:00,10.39,10.39,10.38,10.38,33600.0,7.936,7.936,7.9284,7.9284,33600.0
2006-02-02 11:35:00,10.38,10.4,10.38,10.4,29600.0,7.9284,7.9437,7.9284,7.9437,29600.0
2006-02-02 11:40:00,10.41,10.42,10.41,10.41,10400.0,7.9513,7.9589,7.9513,7.9513,10400.0
2006-02-02 11:45:00,10.41,10.42,10.4,10.4,8800.0,7.9513,7.9589,7.9437,7.9437,8800.0
2006-02-02 11:50:00,10.41,10.41,10.39,10.39,29600.0,7.9513,7.9513,7.936,7.936,29600.0
2006-02-02 11:55:00,10.39,10.39,10.37,10.37,22000.0,7.936,7.936,7.9208,7.9208,22000.0
2006-02-02 12:00:00,10.38,10.4,10.38,10.4,27200.0,7.9284,7.9437,7.9284,7.9437,27200.0
2006-02-02 12:05:00,10.4,10.41,10.4,10.41,27600.0,7.9437,7.9513,7.9437,7.9513,27600.0
2006-02-02 12:10:00,10.4,10.41,10.4,10.41,10400.0,7.9437,7.9513,7.9437,7.9513,10400.0
2006-02-02 12:15:00,10.41,10.44,10.41,10.43,12000.0,7.9513,7.9742,7.9513,7.9666,12000.0
2006-02-02 12:20:00,10.44,10.44,10.42,10.43,22800.0,7.9742,7.9742,7.9589,7.9666,22800.0
2006-02-02 12:25:00,10.42,10.42,10.38,10.38,41200.0,7.9589,7.9589,7.9284,7.9284,41200.0
2006-02-02 12:30:00,10.38,10.38,10.37,10.38,37200.0,7.9284,7.9284,7.9208,7.9284,37200.0
2006-02-02 12:35:00,10.39,10.4,10.38,10.39,16800.0,7.936,7.9437,7.9284,7.936,16800.0
2006-02-02 12:40:00,10.39,10.39,10.38,10.38,14800.0,7.936,7.936,7.9284,7.9284,14800.0
2006-02-02 12:45:00,10.39,10.39,10.38,10.38,14400.0,7.936,7.936,7.9284,7.9284,14400.0
2006-02-02 12:50:00,10.38,10.38,10.38,10.38,26800.0,7.9284,7.9284,7.9284,7.9284,26800.0
2006-02-02 12:55:00,10.38,10.4,10.38,10.39,32400.0,7.9284,7.9437,7.9284,7.936,32400.0
2006-02-02 13:00:00,10.38,10.39,10.38,10.39,20400.0,7.9284,7.936,7.9284,7.936,20400.0
2006-02-02 13:05:00,10.39,10.4,10.39,10.4,28800.0,7.936,7.9437,7.936,7.9437,28800.0
2006-02-02 13:10:00,10.4,10.41,10.4,10.41,22000.0,7.9437,7.9513,7.9437,7.9513,22000.0
2006-02-02 13:15:00,10.42,10.42,10.41,10.41,18000.0,7.9589,7.9589,7.9513,7.9513,18000.0
2006-02-02 13:20:00,10.41,10.43,10.41,10.43,22000.0,7.9513,7.9666,7.9513,7.9666,22000.0
2006-02-02 13:25:00,10.43,10.43,10.41,10.41,23600.0,7.9666,7.9666,7.9513,7.9513,23600.0
2006-02-02 13:30:00,10.41,10.41,10.39,10.39,22400.0,7.9513,7.9513,7.936,7.936,22400.0
2006-02-02 13:35:00,10.4,10.41,10.4,10.41,46000.0,7.9437,7.9513,7.9437,7.9513,46000.0
2006-02-02 13:40:00,10.4,10.41,10.4,10.41,15200.0,7.9437,7.9513,7.9437,7.9513,15200.0
2006-02-02 13:45:00,10.41,10.43,10.41,10.43,28000.0,7.9513,7.9666,7.9513,7.9666,28000.0
2006-02-02 13:50:00,10.43,10.43,10.42,10.43,16800.0,7.9666,7.9666,7.9589,7.9666,16800.0
2006-02-02 13:55:00,10.43,10.45,10.43,10.44,34000.0,7.9666,7.9819,7.9666,7.9742,34000.0
2006-02-02 14:00:00,10.44,10.44,10.44,10.44,8400.0,7.9742,7.9742,7.9742,7.9742,8400.0
2006-02-02 14:05:00,10.43,10.44,10.43,10.43,19600.0,7.9666,7.9742,7.9666,7.9666,19600.0
2006-02-02 14:10:00,10.43,10.44,10.41,10.42,35200.0,7.9666,7.9742,7.9513,7.9589,35200.0
2006-02-02 14:15:00,10.42,10.42,10.42,10.42,10400.0,7.9589,7.9589,7.9589,7.9589,10400.0
2006-02-02 14:20:00,10.43,10.43,10.42,10.43,12400.0,7.9666,7.9666,7.9589,7.9666,12400.0
2006-02-02 14:25:00,10.43,10.43,10.43,10.43,18000.0,7.9666,7.9666,7.9666,7.9666,18000.0
2006-02-02 14:30:00,10.43,10.46,10.43,10.45,29200.0,7.9666,7.9895,7.9666,7.9819,29200.0
2006-02-02 14:35:00,10.45,10.45,10.42,10.43,53200.0,7.9819,7.9819,7.9589,7.9666,53200.0
2006-02-02 14:40:00,10.43,10.44,10.42,10.42,20800.0,7.9666,7.9742,7.9589,7.9589,20800.0
2006-02-02 14:45:00,10.41,10.42,10.4,10.42,39600.0,7.9513,7.9589,7.9437,7.9589,39600.0
2006-02-02 14:50:00,10.42,10.42,10.42,10.42,14000.0,7.9589,7.9589,7.9589,7.9589,14000.0
2006-02-02 14:55:00,10.42,10.43,10.41,10.41,26000.0,7.9589,7.9666,7.9513,7.9513,26000.0
2006-02-02 15:00:00,10.41,10.41,10.4,10.41,62800.0,7.9513,7.9513,7.9437,7.9513,62800.0
2006-02-02 15:05:00,10.42,10.44,10.42,10.44,38400.0,7.9589,7.9742,7.9589,7.9742,38400.0
2006-02-02 15:10:00,10.44,10.45,10.44,10.44,16800.0,7.9742,7.9819,7.9742,7.9742,16800.0
2006-02-02 15:15:00,10.44,10.45,10.44,10.45,20000.0,7.9742,7.9819,7.9742,7.9819,20000.0
2006-02-02 15:20:00,10.45,10.45,10.45,10.45,55200.0,7.9819,7.9819,7.9819,7.9819,55200.0
2006-02-02 15:25:00,10.45,10.47,10.45,10.47,23600.0,7.9819,7.9971,7.9819,7.9971,23600.0
2006-02-02 15:30:00,10.47,10.47,10.46,10.46,24400.0,7.9971,7.9971,7.9895,7.9895,24400.0
2006-02-02 15:35:00,10.46,10.47,10.46,10.47,27600.0,7.9895,7.9971,7.9895,7.9971,27600.0
2006-02-02 15:40:00,10.47,10.47,10.45,10.45,52000.0,7.9971,7.9971,7.9819,7.9819,52000.0
2006-02-02 15:45:00,10.45,10.45,10.45,10.45,24400.0,7.9819,7.9819,7.9819,7.9819,24400.0
2006-02-02 15:50:00,10.45,10.46,10.45,10.46,46400.0,7.9819,7.9895,7.9819,7.9895,46400.0
2006-02-02 15:55:00,10.46,10.46,10.45,10.45,88400.0,7.9895,7.9895,7.9819,7.9819,88400.0
2006-02-03 09:30:00,10.1,10.19,10.08,10.15,186000.0,7.781,7.8504,7.7656,7.8196,186000.0
2006-02-03 09:35:00,10.15,10.18,10.15,10.17,82000.0,7.8196,7.8427,7.8196,7.835,82000.0
2006-02-03 09:40:00,10.17,10.18,10.15,10.15,110800.0,7.835,7.8427,7.8196,7.8196,110800.0
2006-02-03 09:45:00,10.15,10.16,10.15,10.16,62400.0,7.8196,7.8273,7.8196,7.8273,62400.0
2006-02-03 09:50:00,10.15,10.16,10.14,10.15,42000.0,7.8196,7.8273,7.8119,7.8196,42000.0
2006-02-03 09:55:00,10.14,10.15,10.14,10.15,36000.0,7.8119,7.8196,7.8119,7.8196,36000.0
2006-02-03 10:00:00,10.15,10.16,10.14,10.15,62400.0,7.8196,7.8273,7.8119,7.8196,62400.0
2006-02-03 10:05:00,10.15,10.17,10.1,10.14,88800.0,7.8196,7.835,7.781,7.8119,88800.0
2006-02-03 10:10:00,10.14,10.15,10.14,10.15,36000.0,7.8119,7.8196,7.8119,7.8196,36000.0
2006-02-03 10:15:00,10.15,10.17,10.14,10.17,22800.0,7.8196,7.835,7.8119,7.835,22800.0
2006-02-03 10:20:00,10.17,10.19,10.17,10.18,40800.0,7.835,7.8504,7.835,7.8427,40800.0
2006-02-03 10:25:00,10.18,10.21,10.18,10.2,49200.0,7.8427,7.8658,7.8427,7.8581,49200.0
2006-02-03 10:30:00,10.2,10.2,10.2,10.2,90000.0,7.8581,7.8581,7.8581,7.8581,90000.0
2006-02-03 10:35:00,10.2,10.21,10.2,10.2,22800.0,7.8581,7.8658,7.8581,7.8581,22800.0
2006-02-03 10:40:00,10.2,10.21,10.2,10.2,37600.0,7.8581,7.8658,7.8581,7.8581,37600.0
2006-02-03 10:45:00,10.2,10.22,10.2,10.21,37200.0,7.8581,7.8735,7.8581,7.8658,37200.0
2006-02-03 10:50:00,10.21,10.21,10.2,10.2,80800.0,7.8658,7.8658,7.8581,7.8581,80800.0
2006-02-03 10:55:00,10.2,10.2,10.15,10.15,54800.0,7.8581,7.8581,7.8196,7.8196,54800.0
2006-02-03 11:00:00,10.15,10.18,10.15,10.18,40800.0,7.8196,7.8427,7.8196,7.8427,40800.0
2006-02-03 11:05:00,10.18,10.19,10.17,10.19,36800.0,7.8427,7.8504,7.835,7.8504,36800.0
2006-02-03 11:10:00,10.19,10.19,10.16,10.17,26400.0,7.8504,7.8504,7.8273,7.835,26400.0
2006-02-03 11:15:00,10.17,10.17,10.16,10.16,23200.0,7.835,7.835,7.8273,7.8273,23200.0
2006-02-03 11:20:00,10.17,10.17,10.16,10.17,45200.0,7.835,7.835,7.8273,7.835,45200.0
2006-02-03 11:25:00,10.17,10.17,10.17,10.17,26000.0,7.835,7.835,7.835,7.835,26000.0
2006-02-03 11:30:00,10.17,10.17,10.16,10.17,28800.0,7.835,7.835,7.8273,7.835,28800.0
2006-02-03 11:35:00,10.17,10.19,10.17,10.18,42400.0,7.835,7.8504,7.835,7.8427,42400.0
2006-02-03 11:40:00,10.19,10.2,10.17,10.19,100800.0,7.8504,7.8581,7.835,7.8504,100800.0
2006-02-03 11:45:00,10.19,10.19,10.16,10.18,26800.0,7.8504,7.8504,7.8273,7.8427,26800.0
2006-02-03 11:50:00,10.18,10.19,10.18,10.18,19600.0,7.8427,7.8504,7.8427,7.8427,19600.0
2006-02-03 11:55:00,10.18,10.18,10.16,10.16,58400.0,7.8427,7.8427,7.8273,7.8273,58400.0
2006-02-03 12:00:00,10.16,10.17,10.16,10.17,58000.0,7.8273,7.835,7.8273,7.835,58000.0
2006-02-03 12:05:00,10.17,10.17,10.16,10.16,28400.0,7.835,7.835,7.8273,7.8273,28400.0
2006-02-03 12:10:00,10.16,10.16,10.15,10.15,68800.0,7.8273,7.8273,7.8196,7.8196,68800.0
2006-02-03 12:15:00,10.15,10.16,10.15,10.15,9600.0,7.8196,7.8273,7.8196,7.8196,9600.0
2006-02-03 12:20:00,10.15,10.15,10.15,10.15,8800.0,7.8196,7.8196,7.8196,7.8196,8800.0
2006-02-03 12:25:00,10.15,10.16,10.15,10.16,17200.0,7.8196,7.8273,7.8196,7.8273,17200.0
2006-02-03 12:30:00,10.15,10.16,10.15,10.16,6400.0,7.8196,7.8273,7.8196,7.8273,6400.0
2006-02-03 12:35:00,10.16,10.16,10.16,10.16,22000.0,7.8273,7.8273,7.8273,7.8273,22000.0
2006-02-03 12:40:00,10.16,10.16,10.15,10.15,27600.0,7.8273,7.8273,7.8196,7.8196,27600.0
2006-02-03 12:45:00,10.16,10.16,10.16,10.16,10000.0,7.8273,7.8273,7.8273,7.8273,10000.0
2006-02-03 12:50:00,10.16,10.16,10.15,10.15,18400.0,7.8273,7.8273,7.8196,7.8196,18400.0
2006-02-03 12:55:00,10.15,10.16,10.15,10.15,16800.0,7.8196,7.8273,7.8196,7.8196,16800.0
2006-02-03 13:00:00,10.15,10.16,10.15,10.16,20800.0,7.8196,7.8273,7.8196,7.8273,20800.0
2006-02-03 13:05:00,10.16,10.16,10.15,10.16,15200.0,7.8273,7.8273,7.8196,7.8273,15200.0
2006-02-03 13:10:00,10.16,10.16,10.16,10.16,8000.0,7.8273,7.8273,7.8273,7.8273,8000.0
2006-02-03 13:15:00,10.16,10.19,10.16,10.18,60000.0,7.8273,7.8504,7.8273,7.8427,60000.0
2006-02-03 13:20:00,10.18,10.19,10.18,10.19,48400.0,7.8427,7.8504,7.8427,7.8504,48400.0
2006-02-03 13:25:00,10.19,10.19,10.16,10.18,22800.0,7.8504,7.8504,7.8273,7.8427,22800.0
2006-02-03 13:30:00,10.18,10.18,10.17,10.17,14400.0,7.8427,7.8427,7.835,7.835,14400.0
2006-02-03 13:35:00,10.18,10.18,10.17,10.18,29200.0,7.8427,7.8427,7.835,7.8427,29200.0
2006-02-03 13:40:00,10.18,10.18,10.17,10.17,22800.0,7.8427,7.8427,7.835,7.835,22800.0
2006-02-03 13:45:00,10.16,10.17,10.15,10.17,19200.0,7.8273,7.835,7.8196,7.835,19200.0
2006-02-03 13:50:00,10.17,10.17,10.15,10.16,18400.0,7.835,7.835,7.8196,7.8273,18400.0
2006-02-03 13:55:00,10.15,10.15,10.15,10.15,18400.0,7.8196,7.8196,7.8196,7.8196,18400.0
2006-02-03 14:00:00,10.15,10.16,10.15,10.16,14800.0,7.8196,7.8273,7.8196,7.8273,14800.0
2006-02-03 14:05:00,10.16,10.16,10.16,10.16,17200.0,7.8273,7.8273,7.8273,7.8273,17200.0
2006-02-03 14:10:00,10.16,10.16,10.15,10.15,74800.0,7.8273,7.8273,7.8196,7.8196,74800.0
2006-02-03 14:15:00,10.15,10.15,10.14,10.15,44800.0,7.8196,7.8196,7.8119,7.8196,44800.0
2006-02-03 14:20:00,10.15,10.16,10.15,10.16,17600.0,7.8196,7.8273,7.8196,7.8273,17600.0
2006-02-03 14:25:00,10.15,10.17,10.15,10.17,15200.0,7.8196,7.835,7.8196,7.835,15200.0
2006-02-03 14:30:00,10.17,10.17,10.16,10.17,23600.0,7.835,7.835,7.8273,7.835,23600.0
2006-02-03 14:35:00,10.17,10.17,10.14,10.14,25600.0,7.835,7.835,7.8119,7.8119,25600.0
2006-02-03 14:40:00,10.15,10.17,10.15,10.15,22400.0,7.8196,7.835,7.8196,7.8196,22400.0
2006-02-03 14:45:00,10.15,10.16,10.15,10.15,50400.0,7.8196,7.8273,7.8196,7.8196,50400.0
2006-02-03 14:50:00,10.15,10.15,10.14,10.15,61200.0,7.8196,7.8196,7.8119,7.8196,61200.0
2006-02-03 14:55:00,10.15,10.15,10.14,10.14,11600.0,7.8196,7.8196,7.8119,7.8119,11600.0
2006-02-03 15:00:00,10.15,10.16,10.14,10.14,28400.0,7.8196,7.8273,7.8119,7.8119,28400.0
2006-02-03 15:05:00,10.14,10.17,10.14,10.15,35600.0,7.8119,7.835,7.8119,7.8196,35600.0
2006-02-03 15:10:00,10.15,10.15,10.14,10.14,14000.0,7.8196,7.8196,7.8119,7.8119,14000.0
2006-02-03 15:15:00,10.15,10.15,10.14,10.14,25200.0,7.8196,7.8196,7.8119,7.8119,25200.0
2006-02-03 15:20:00,10.14,10.15,10.14,10.15,15200.0,7.8119,7.8196,7.8119,7.8196,15200.0
2006-02-03 15:25:00,10.15,10.15,10.13,10.13,117600.0,7.8196,7.8196,7.8042,7.8042,117600.0
2006-02-03 15:30:00,10.13,10.13,10.09,10.11,136000.0,7.8042,7.8042,7.7733,7.7887,136000.0
2006-02-03 15:35:00,10.11,10.13,10.1,10.11,46400.0,7.7887,7.8042,7.781,7.7887,46400.0
2006-02-03 15:40:00,10.11,10.12,10.11,10.12,36000.0,7.7887,7.7964,7.7887,7.7964,36000.0
2006-02-03 15:45:00,10.12,10.12,10.12,10.12,30400.0,7.7964,7.7964,7.7964,7.7964,30400.0
2006-02-03 15:50:00,10.12,10.13,10.12,10.12,67600.0,7.7964,7.8042,7.7964,7.7964,67600.0
2006-02-03 15:55:00,10.13,10.15,10.12,10.15,188000.0,7.8042,7.8196,7.7964,7.8196,188000.0
2006-02-06 09:30:00,10.11,10.14,10.05,10.1,78400.0,7.7887,7.8119,7.7425,7.781,78400.0
2006-02-06 09:35:00,10.1,10.1,10.09,10.09,30400.0,7.781,7.781,7.7733,7.7733,30400.0
2006-02-06 09:40:00,10.09,10.09,10.07,10.07,40800.0,7.7733,7.7733,7.7579,7.7579,40800.0
2006-02-06 09:45:00,10.07,10.08,10.06,10.07,14800.0,7.7579,7.7656,7.7502,7.7579,14800.0
2006-02-06 09:50:00,10.07,10.08,10.07,10.07,20800.0,7.7579,7.7656,7.7579,7.7579,20800.0
2006-02-06 09:55:00,10.06,10.06,10.05,10.06,27600.0,7.7502,7.7502,7.7425,7.7502,27600.0
2006-02-06 10:00:00,10.06,10.07,10.06,10.07,12400.0,7.7502,7.7579,7.7502,7.7579,12400.0
2006-02-06 10:05:00,10.07,10.08,10.06,10.08,21200.0,7.7579,7.7656,7.7502,7.7656,21200.0
2006-02-06 10:10:00,10.08,10.09,10.08,10.09,22400.0,7.7656,7.7733,7.7656,7.7733,22400.0
2006-02-06 10:15:00,10.08,10.1,10.07,10.1,40800.0,7.7656,7.781,7.7579,7.781,40800.0
2006-02-06 10:20:00,10.11,10.11,10.11,10.11,32800.0,7.7887,7.7887,7.7887,7.7887,32800.0
2006-02-06 10:25:00,10.11,10.11,10.08,10.08,44400.0,7.7887,7.7887,7.7656,7.7656,44400.0
2006-02-06 10:30:00,10.09,10.1,10.08,10.1,28400.0,7.7733,7.781,7.7656,7.781,28400.0
2006-02-06 10:35:00,10.1,10.1,10.09,10.09,15200.0,7.781,7.781,7.7733,7.7733,15200.0
2006-02-06 10:40:00,10.09,10.1,10.08,10.08,57600.0,7.7733,7.781,7.7656,7.7656,57600.0
2006-02-06 10:45:00,10.08,10.1,10.08,10.1,28800.0,7.7656,7.781,7.7656,7.781,28800.0
2006-02-06 10:50:00,10.1,10.11,10.09,10.09,42000.0,7.781,7.7887,7.7733,7.7733,42000.0
2006-02-06 10:55:00,10.1,10.11,10.1,10.1,23200.0,7.781,7.7887,7.781,7.781,23200.0
2006-02-06 11:00:00,10.1,10.11,10.1,10.11,54000.0,7.781,7.7887,7.781,7.7887,54000.0
2006-02-06 11:05:00,10.11,10.11,10.08,10.09,15600.0,7.7887,7.7887,7.7656,7.7733,15600.0
2006-02-06 11:10:00,10.09,10.09,10.08,10.09,10800.0,7.7733,7.7733,7.7656,7.7733,10800.0
2006-02-06 11:15:00,10.09,10.09,10.08,10.08,8400.0,7.7733,7.7733,7.7656,7.7656,8400.0
2006-02-06 11:20:00,10.08,10.08,10.07,10.08,14800.0,7.7656,7.7656,7.7579,7.7656,14800.0
2006-02-06 11:25:00,10.08,10.08,10.06,10.07,20400.0,7.7656,7.7656,7.7502,7.7579,20400.0
2006-02-06 11:30:00,10.07,10.08,10.07,10.08,3200.0,7.7579,7.7656,7.7579,7.7656,3200.0
2006-02-06 11:35:00,10.08,10.09,10.08,10.09,23200.0,7.7656,7.7733,7.7656,7.7733,23200.0
2006-02-06 11:40:00,10.09,10.09,10.08,10.09,13200.0,7.7733,7.7733,7.7656,7.7733,13200.0
2006-02-06 11:45:00,10.09,10.09,10.08,10.09,6800.0,7.7733,7.7733,7.7656,7.7733,6800.0
2006-02-06 11:50:00,10.09,10.09,10.09,10.09,14000.0,7.7733,7.7733,7.7733,7.7733,14000.0
2006-02-06 11:55:00,10.09,10.09,10.09,10.09,3200.0,7.7733,7.7733,7.7733,7.7733,3200.0
2006-02-06 12:00:00,10.09,10.1,10.09,10.1,29200.0,7.7733,7.781,7.7733,7.781,29200.0
2006-02-06 12:05:00,10.11,10.11,10.09,10.09,10400.0,7.7887,7.7887,7.7733,7.7733,10400.0
2006-02-06 12:10:00,10.09,10.09,10.09,10.09,4400.0,7.7733,7.7733,7.7733,7.7733,4400.0
2006-02-06 12:15:00,10.09,10.09,10.08,10.08,26000.0,7.7733,7.7733,7.7656,7.7656,26000.0
2006-02-06 12:20:00,10.09,10.09,10.08,10.09,8800.0,7.7733,7.7733,7.7656,7.7733,8800.0
2006-02-06 12:25:00,10.09,10.09,10.08,10.08,22000.0,7.7733,7.7733,7.7656,7.7656,22000.0
2006-02-06 12:30:00,10.08,10.09,10.08,10.09,20800.0,7.7656,7.7733,7.7656,7.7733,20800.0
2006-02-06 12:35:00,10.09,10.09,10.08,10.08,27200.0,7.7733,7.7733,7.7656,7.7656,27200.0
2006-02-06 12:40:00,10.08,10.09,10.08,10.09,12400.0,7.7656,7.7733,7.7656,7.7733,12400.0
2006-02-06 12:45:00,10.09,10.09,10.08,10.08,1200.0,7.7733,7.7733,7.7656,7.7656,1200.0
2006-02-06 12:50:00,10.09,10.09,10.09,10.09,12800.0,7.7733,7.7733,7.7733,7.7733,12800.0
2006-02-06 12:55:00,10.09,10.09,10.09,10.09,15600.0,7.7733,7.7733,7.7733,7.7733,15600.0
2006-02-06 13:00:00,10.1,10.11,10.1,10.1,27200.0,7.781,7.7887,7.781,7.781,27200.0
2006-02-06 13:05:00,10.1,10.1,10.1,10.1,5600.0,7.781,7.781,7.781,7.781,5600.0
2006-02-06 13:10:00,10.1,10.1,10.09,10.09,25600.0,7.781,7.781,7.7733,7.7733,25600.0
2006-02-06 13:15:00,10.09,10.09,10.09,10.09,3600.0,7.7733,7.7733,7.7733,7.7733,3600.0
2006-02-06 13:20:00,10.09,10.1,10.09,10.1,11600.0,7.7733,7.781,7.7733,7.781,11600.0
2006-02-06 13:25:00,10.09,10.1,10.09,10.1,3200.0,7.7733,7.781,7.7733,7.781,3200.0
2006-02-06 13:30:00,10.1,10.11,10.1,10.11,17600.0,7.781,7.7887,7.781,7.7887,17600.0
2006-02-06 13:35:00,10.11,10.11,10.11,10.11,4800.0,7.7887,7.7887,7.7887,7.7887,4800.0
2006-02-06 13:40:00,10.11,10.11,10.11,10.11,23200.0,7.7887,7.7887,7.7887,7.7887,23200.0
2006-02-06 13:45:00,10.11,10.11,10.11,10.11,10400.0,7.7887,7.7887,7.7887,7.7887,10400.0
2006-02-06 13:50:00,10.11,10.11,10.08,10.09,34000.0,7.7887,7.7887,7.7656,7.7733,34000.0
2006-02-06 13:55:00,10.09,10.1,10.09,10.1,11200.0,7.7733,7.781,7.7733,7.781,11200.0
2006-02-06 14:00:00,10.1,10.1,10.07,10.08,72400.0,7.781,7.781,7.7579,7.7656,72400.0
2006-02-06 14:05:00,10.08,10.09,10.07,10.08,42000.0,7.7656,7.7733,7.7579,7.7656,42000.0
2006-02-06 14:10:00,10.09,10.09,10.08,10.09,23600.0,7.7733,7.7733,7.7656,7.7733,23600.0
2006-02-06 14:15:00,10.09,10.09,10.06,10.07,36400.0,7.7733,7.7733,7.7502,7.7579,36400.0
2006-02-06 14:20:00,10.07,10.1,10.07,10.09,21600.0,7.7579,7.781,7.7579,7.7733,21600.0
2006-02-06 14:25:00,10.09,10.09,10.09,10.09,7200.0,7.7733,7.7733,7.7733,7.7733,7200.0
2006-02-06 14:30:00,10.09,10.1,10.09,10.1,26400.0,7.7733,7.781,7.7733,7.781,26400.0
2006-02-06 14:35:00,10.1,10.1,10.1,10.1,14000.0,7.781,7.781,7.781,7.781,14000.0
2006-02-06 14:40:00,10.1,10.1,10.1,10.1,34400.0,7.781,7.781,7.781,7.781,34400.0
2006-02-06 14:45:00,10.1,10.1,10.1,10.1,21200.0,7.781,7.781,7.781,7.781,21200.0
2006-02-06 14:50:00,10.1,10.1,10.1,10.1,24000.0,7.781,7.781,7.781,7.781,24000.0
2006-02-06 14:55:00,10.1,10.1,10.1,10.1,7200.0,7.781,7.781,7.781,7.781,7200.0
2006-02-06 15:00:00,10.1,10.1,10.1,10.1,10800.0,7.781,7.781,7.781,7.781,10800.0
2006-02-06 15:05:00,10.1,10.12,10.1,10.11,95600.0,7.781,7.7964,7.781,7.7887,95600.0
2006-02-06 15:10:00,10.11,10.13,10.11,10.13,96800.0,7.7887,7.8042,7.7887,7.8042,96800.0
2006-02-06 15:15:00,10.13,10.13,10.12,10.13,199600.0,7.8042,7.8042,7.7964,7.8042,199600.0
2006-02-06 15:20:00,10.13,10.13,10.12,10.12,28800.0,7.8042,7.8042,7.7964,7.7964,28800.0
2006-02-06 15:25:00,10.12,10.13,10.11,10.11,80400.0,7.7964,7.8042,7.7887,7.7887,80400.0
2006-02-06 15:30:00,10.12,10.13,10.12,10.13,103600.0,7.7964,7.8042,7.7964,7.8042,103600.0
2006-02-06 15:35:00,10.13,10.13,10.13,10.13,15600.0,7.8042,7.8042,7.8042,7.8042,15600.0
2006-02-06 15:40:00,10.13,10.14,10.13,10.14,272400.0,7.8042,7.8119,7.8042,7.8119,272400.0
2006-02-06 15:45:00,10.13,10.14,10.12,10.13,155600.0,7.8042,7.8119,7.7964,7.8042,155600.0
2006-02-06 15:50:00,10.13,10.13,10.11,10.11,91600.0,7.8042,7.8042,7.7887,7.7887,91600.0
2006-02-06 15:55:00,10.11,10.12,10.11,10.11,98000.0,7.7887,7.7964,7.7887,7.7887,98000.0
2006-02-07 09:30:00,10.08,10.08,10.03,10.06,24400.0,7.7656,7.7656,7.7271,7.7502,24400.0
2006-02-07 09:35:00,10.07,10.1,10.05,10.08,50000.0,7.7579,7.781,7.7425,7.7656,50000.0
2006-02-07 09:40:00,10.08,10.09,10.08,10.09,20000.0,7.7656,7.7733,7.7656,7.7733,20000.0
2006-02-07 09:45:00,10.09,10.1,10.06,10.06,55200.0,7.7733,7.781,7.7502,7.7502,55200.0
2006-02-07 09:50:00,10.06,10.08,10.06,10.08,20400.0,7.7502,7.7656,7.7502,7.7656,20400.0
2006-02-07 09:55:00,10.08,10.08,10.06,10.08,27600.0,7.7656,7.7656,7.7502,7.7656,27600.0
2006-02-07 10:00:00,10.08,10.08,10.07,10.07,14000.0,7.7656,7.7656,7.7579,7.7579,14000.0
2006-02-07 10:05:00,10.08,10.08,10.08,10.08,7200.0,7.7656,7.7656,7.7656,7.7656,7200.0
2006-02-07 10:10:00,10.08,10.08,10.07,10.07,25200.0,7.7656,7.7656,7.7579,7.7579,25200.0
2006-02-07 10:15:00,10.07,10.08,10.07,10.07,14000.0,7.7579,7.7656,7.7579,7.7579,14000.0
2006-02-07 10:20:00,10.08,10.08,10.06,10.06,19200.0,7.7656,7.7656,7.7502,7.7502,19200.0
2006-02-07 10:25:00,10.07,10.08,10.07,10.08,13200.0,7.7579,7.7656,7.7579,7.7656,13200.0
2006-02-07 10:30:00,10.08,10.08,10.07,10.08,38400.0,7.7656,7.7656,7.7579,7.7656,38400.0
2006-02-07 10:35:00,10.07,10.08,10.07,10.07,23200.0,7.7579,7.7656,7.7579,7.7579,23200.0
2006-02-07 10:40:00,10.07,10.08,10.07,10.08,56800.0,7.7579,7.7656,7.7579,7.7656,56800.0
2006-02-07 10:45:00,10.08,10.08,10.07,10.08,18000.0,7.7656,7.7656,7.7579,7.7656,18000.0
2006-02-07 10:50:00,10.08,10.08,10.07,10.08,28000.0,7.7656,7.7656,7.7579,7.7656,28000.0
2006-02-07 10:55:00,10.08,10.08,10.08,10.08,25600.0,7.7656,7.7656,7.7656,7.7656,25600.0
2006-02-07 11:00:00,10.08,10.08,10.08,10.08,24800.0,7.7656,7.7656,7.7656,7.7656,24800.0
2006-02-07 11:05:00,10.08,10.08,10.07,10.08,32400.0,7.7656,7.7656,7.7579,7.7656,32400.0
2006-02-07 11:10:00,10.08,10.09,10.08,10.08,21200.0,7.7656,7.7733,7.7656,7.7656,21200.0
2006-02-07 11:15:00,10.08,10.08,10.07,10.08,9200.0,7.7656,7.7656,7.7579,7.7656,9200.0
2006-02-07 11:20:00,10.08,10.13,10.08,10.11,31200.0,7.7656,7.8042,7.7656,7.7887,31200.0
2006-02-07 11:25:00,10.11,10.13,10.11,10.11,12000.0,7.7887,7.8042,7.7887,7.7887,12000.0
2006-02-07 11:30:00,10.11,10.11,10.11,10.11,10800.0,7.7887,7.7887,7.7887,7.7887,10800.0
2006-02-07 11:35:00,10.11,10.11,10.08,10.08,12800.0,7.7887,7.7887,7.7656,7.7656,12800.0
2006-02-07 11:40:00,10.08,10.09,10.08,10.09,12800.0,7.7656,7.7733,7.7656,7.7733,12800.0
2006-02-07 11:45:00,10.1,10.1,10.08,10.08,18400.0,7.781,7.781,7.7656,7.7656,18400.0
2006-02-07 11:50:00,10.08,10.08,10.06,10.07,21200.0,7.7656,7.7656,7.7502,7.7579,21200.0
2006-02-07 11:55:00,10.09,10.09,10.08,10.08,4800.0,7.7733,7.7733,7.7656,7.7656,4800.0
2006-02-07 12:00:00,10.09,10.09,10.09,10.09,3600.0,7.7733,7.7733,7.7733,7.7733,3600.0
2006-02-07 12:05:00,10.1,10.1,10.08,10.08,10400.0,7.781,7.781,7.7656,7.7656,10400.0
2006-02-07 12:10:00,10.08,10.08,10.06,10.07,23200.0,7.7656,7.7656,7.7502,7.7579,23200.0
2006-02-07 12:15:00,10.07,10.07,10.06,10.06,18800.0,7.7579,7.7579,7.7502,7.7502,18800.0
2006-02-07 12:20:00,10.06,10.07,10.06,10.06,9200.0,7.7502,7.7579,7.7502,7.7502,9200.0
2006-02-07 12:25:00,10.07,10.07,10.06,10.07,10800.0,7.7579,7.7579,7.7502,7.7579,10800.0
2006-02-07 12:30:00,10.07,10.08,10.07,10.08,12400.0,7.7579,7.7656,7.7579,7.7656,12400.0
2006-02-07 12:35:00,10.09,10.09,10.08,10.08,2400.0,7.7733,7.7733,7.7656,7.7656,2400.0
2006-02-07 12:40:00,10.08,10.1,10.08,10.1,8000.0,7.7656,7.781,7.7656,7.781,8000.0
2006-02-07 12:45:00,10.09,10.09,10.08,10.08,14400.0,7.7733,7.7733,7.7656,7.7656,14400.0
2006-02-07 12:50:00,10.08,10.09,10.08,10.09,6000.0,7.7656,7.7733,7.7656,7.7733,6000.0
2006-02-07 12:55:00,10.09,10.1,10.09,10.1,12400.0,7.7733,7.781,7.7733,7.781,12400.0
2006-02-07 13:00:00,10.1,10.1,10.08,10.08,18800.0,7.781,7.781,7.7656,7.7656,18800.0
2006-02-07 13:05:00,10.08,10.09,10.08,10.08,46800.0,7.7656,7.7733,7.7656,7.7656,46800.0
2006-02-07 13:10:00,10.08,10.09,10.08,10.09,59200.0,7.7656,7.7733,7.7656,7.7733,59200.0
2006-02-07 13:15:00,10.09,10.09,10.08,10.08,61600.0,7.7733,7.7733,7.7656,7.7656,61600.0
2006-02-07 13:20:00,10.08,10.1,10.08,10.09,30800.0,7.7656,7.781,7.7656,7.7733,30800.0
2006-02-07 13:25:00,10.09,10.09,10.09,10.09,20000.0,7.7733,7.7733,7.7733,7.7733,20000.0
2006-02-07 13:30:00,10.09,10.09,10.09,10.09,20000.0,7.7733,7.7733,7.7733,7.7733,20000.0
2006-02-07 13:35:00,10.09,10.1,10.09,10.1,18800.0,7.7733,7.781,7.7733,7.781,18800.0
2006-02-07 13:40:00,10.1,10.1,10.1,10.1,15600.0,7.781,7.781,7.781,7.781,15600.0
2006-02-07 13:45:00,10.1,10.11,10.1,10.11,8800.0,7.781,7.7887,7.781,7.7887,8800.0
2006-02-07 13:50:00,10.1,10.11,10.1,10.1,32800.0,7.781,7.7887,7.781,7.781,32800.0
2006-02-07 13:55:00,10.1,10.1,10.09,10.09,55600.0,7.781,7.781,7.7733,7.7733,55600.0
2006-02-07 14:00:00,10.1,10.1,10.09,10.1,79600.0,7.781,7.781,7.7733,7.781,79600.0
2006-02-07 14:05:00,10.1,10.1,10.09,10.09,22000.0,7.781,7.781,7.7733,7.7733,22000.0
2006-02-07 14:10:00,10.1,10.11,10.09,10.11,26400.0,7.781,7.7887,7.7733,7.7887,26400.0
2006-02-07 14:15:00,10.11,10.12,10.1,10.1,26400.0,7.7887,7.7964,7.781,7.781,26400.0
2006-02-07 14:20:00,10.1,10.11,10.1,10.1,78400.0,7.781,7.7887,7.781,7.781,78400.0
2006-02-07 14:25:00,10.1,10.12,10.1,10.11,33200.0,7.781,7.7964,7.781,7.7887,33200.0
2006-02-07 14:30:00,10.11,10.12,10.1,10.1,25200.0,7.7887,7.7964,7.781,7.781,25200.0
2006-02-07 14:35:00,10.1,10.1,10.09,10.09,29200.0,7.781,7.781,7.7733,7.7733,29200.0
2006-02-07 14:40:00,10.09,10.1,10.09,10.1,43600.0,7.7733,7.781,7.7733,7.781,43600.0
2006-02-07 14:45:00,10.1,10.1,10.09,10.1,38800.0,7.781,7.781,7.7733,7.781,38800.0
2006-02-07 14:50:00,10.1,10.1,10.09,10.09,22800.0,7.781,7.781,7.7733,7.7733,22800.0
2006-02-07 14:55:00,10.09,10.1,10.09,10.09,14400.0,7.7733,7.781,7.7733,7.7733,14400.0
2006-02-07 15:00:00,10.09,10.1,10.09,10.1,25600.0,7.7733,7.781,7.7733,7.781,25600.0
2006-02-07 15:05:00,10.1,10.1,10.1,10.1,16800.0,7.781,7.781,7.781,7.781,16800.0
2006-02-07 15:10:00,10.1,10.12,10.1,10.12,46400.0,7.781,7.7964,7.781,7.7964,46400.0
2006-02-07 15:15:00,10.12,10.12,10.11,10.11,34800.0,7.7964,7.7964,7.7887,7.7887,34800.0
2006-02-07 15:20:00,10.11,10.11,10.1,10.1,28000.0,7.7887,7.7887,7.781,7.781,28000.0
2006-02-07 15:25:00,10.11,10.11,10.1,10.1,12000.0,7.7887,7.7887,7.781,7.781,12000.0
2006-02-07 15:30:00,10.1,10.1,10.09,10.09,71200.0,7.781,7.781,7.7733,7.7733,71200.0
2006-02-07 15:35:00,10.09,10.1,10.09,10.09,67200.0,7.7733,7.781,7.7733,7.7733,67200.0
2006-02-07 15:40:00,10.09,10.09,10.08,10.09,126400.0,7.7733,7.7733,7.7656,7.7733,126400.0
2006-02-07 15:45:00,10.09,10.1,10.06,10.06,59600.0,7.7733,7.781,7.7502,7.7502,59600.0
2006-02-07 15:50:00,10.07,10.08,10.06,10.08,56800.0,7.7579,7.7656,7.7502,7.7656,56800.0
2006-02-07 15:55:00,10.08,10.1,10.07,10.1,84400.0,7.7656,7.781,7.7579,7.781,84400.0
2006-02-08 09:30:00,10.08,10.1,10.04,10.06,54800.0,7.7656,7.781,7.7348,7.7502,54800.0
2006-02-08 09:35:00,10.07,10.07,10.05,10.05,35200.0,7.7579,7.7579,7.7425,7.7425,35200.0
2006-02-08 09:40:00,10.06,10.08,10.06,10.06,36400.0,7.7502,7.7656,7.7502,7.7502,36400.0
2006-02-08 09:45:00,10.06,10.06,9.95,10.0,174800.0,7.7502,7.7502,7.6655,7.704,174800.0
2006-02-08 09:50:00,9.99,10.02,9.99,10.02,25200.0,7.6963,7.7194,7.6963,7.7194,25200.0
2006-02-08 09:55:00,10.02,10.04,10.02,10.04,41200.0,7.7194,7.7348,7.7194,7.7348,41200.0
2006-02-08 10:00:00,10.04,10.05,10.04,10.05,54000.0,7.7348,7.7425,7.7348,7.7425,54000.0
2006-02-08 10:05:00,10.05,10.06,10.04,10.05,68800.0,7.7425,7.7502,7.7348,7.7425,68800.0
2006-02-08 10:10:00,10.05,10.07,10.05,10.07,22400.0,7.7425,7.7579,7.7425,7.7579,22400.0
2006-02-08 10:15:00,10.06,10.07,10.06,10.07,54800.0,7.7502,7.7579,7.7502,7.7579,54800.0
2006-02-08 10:20:00,10.07,10.09,10.07,10.09,24400.0,7.7579,7.7733,7.7579,7.7733,24400.0
2006-02-08 10:25:00,10.09,10.09,10.07,10.08,68800.0,7.7733,7.7733,7.7579,7.7656,68800.0
2006-02-08 10:30:00,10.08,10.08,10.08,10.08,33600.0,7.7656,7.7656,7.7656,7.7656,33600.0
2006-02-08 10:35:00,10.08,10.09,10.08,10.08,39200.0,7.7656,7.7733,7.7656,7.7656,39200.0
2006-02-08 10:40:00,10.08,10.08,10.08,10.08,34000.0,7.7656,7.7656,7.7656,7.7656,34000.0
2006-02-08 10:45:00,10.08,10.08,10.08,10.08,16800.0,7.7656,7.7656,7.7656,7.7656,16800.0
2006-02-08 10:50:00,10.08,10.1,10.08,10.09,35200.0,7.7656,7.781,7.7656,7.7733,35200.0
2006-02-08 10:55:00,10.09,10.1,10.09,10.09,28400.0,7.7733,7.781,7.7733,7.7733,28400.0
2006-02-08 11:00:00,10.1,10.1,10.09,10.09,12800.0,7.781,7.781,7.7733,7.7733,12800.0
2006-02-08 11:05:00,10.09,10.1,10.09,10.09,27600.0,7.7733,7.781,7.7733,7.7733,27600.0
2006-02-08 11:10:00,10.09,10.1,10.09,10.1,44400.0,7.7733,7.781,7.7733,7.781,44400.0
2006-02-08 11:15:00,10.1,10.1,10.09,10.09,30400.0,7.781,7.781,7.7733,7.7733,30400.0
2006-02-08 11:20:00,10.09,10.09,10.08,10.08,43200.0,7.7733,7.7733,7.7656,7.7656,43200.0
2006-02-08 11:25:00,10.08,10.08,10.08,10.08,30800.0,7.7656,7.7656,7.7656,7.7656,30800.0
2006-02-08 11:30:00,10.08,10.08,10.08,10.08,33200.0,7.7656,7.7656,7.7656,7.7656,33200.0
2006-02-08 11:35:00,10.08,10.08,10.08,10.08,36800.0,7.7656,7.7656,7.7656,7.7656,36800.0
2006-02-08 11:40:00,10.08,10.09,10.08,10.08,42400.0,7.7656,7.7733,7.7656,7.7656,42400.0
2006-02-08 11:45:00,10.08,10.08,10.07,10.08,40000.0,7.7656,7.7656,7.7579,7.7656,40000.0
2006-02-08 11:50:00,10.08,10.08,10.07,10.07,25600.0,7.7656,7.7656,7.7579,7.7579,25600.0
2006-02-08 11:55:00,10.07,10.08,10.06,10.06,36800.0,7.7579,7.7656,7.7502,7.7502,36800.0
2006-02-08 12:00:00,10.06,10.06,10.05,10.05,74400.0,7.7502,7.7502,7.7425,7.7425,74400.0
2006-02-08 12:05:00,10.05,10.06,10.05,10.06,179600.0,7.7425,7.7502,7.7425,7.7502,179600.0
2006-02-08 12:10:00,10.07,10.07,10.06,10.06,16800.0,7.7579,7.7579,7.7502,7.7502,16800.0
2006-02-08 12:15:00,10.06,10.06,10.05,10.05,9600.0,7.7502,7.7502,7.7425,7.7425,9600.0
2006-02-08 12:20:00,10.06,10.06,10.05,10.06,12400.0,7.7502,7.7502,7.7425,7.7502,12400.0
2006-02-08 12:25:00,10.06,10.06,10.06,10.06,6400.0,7.7502,7.7502,7.7502,7.7502,6400.0
2006-02-08 12:30:00,10.06,10.06,10.06,10.06,12000.0,7.7502,7.7502,7.7502,7.7502,12000.0
2006-02-08 12:35:00,10.06,10.06,10.06,10.06,20000.0,7.7502,7.7502,7.7502,7.7502,20000.0
2006-02-08 12:40:00,10.06,10.07,10.06,10.07,25600.0,7.7502,7.7579,7.7502,7.7579,25600.0
2006-02-08 12:45:00,10.07,10.09,10.06,10.07,117200.0,7.7579,7.7733,7.7502,7.7579,117200.0
2006-02-08 12:50:00,10.06,10.07,10.06,10.06,23200.0,7.7502,7.7579,7.7502,7.7502,23200.0
2006-02-08 12:55:00,10.06,10.07,10.06,10.07,47200.0,7.7502,7.7579,7.7502,7.7579,47200.0
2006-02-08 13:00:00,10.07,10.09,10.07,10.09,18400.0,7.7579,7.7733,7.7579,7.7733,18400.0
2006-02-08 13:05:00,10.09,10.09,10.08,10.08,29200.0,7.7733,7.7733,7.7656,7.7656,29200.0
2006-02-08 13:10:00,10.08,10.08,10.07,10.07,33600.0,7.7656,7.7656,7.7579,7.7579,33600.0
2006-02-08 13:15:00,10.07,10.07,10.07,10.07,9200.0,7.7579,7.7579,7.7579,7.7579,9200.0
2006-02-08 13:20:00,10.07,10.07,10.07,10.07,6400.0,7.7579,7.7579,7.7579,7.7579,6400.0
2006-02-08 13:25:00,10.07,10.07,10.07,10.07,10800.0,7.7579,7.7579,7.7579,7.7579,10800.0
2006-02-08 13:30:00,10.07,10.07,10.06,10.07,44000.0,7.7579,7.7579,7.7502,7.7579,44000.0
2006-02-08 13:35:00,10.06,10.07,10.06,10.07,40400.0,7.7502,7.7579,7.7502,7.7579,40400.0
2006-02-08 13:40:00,10.07,10.07,10.07,10.07,14800.0,7.7579,7.7579,7.7579,7.7579,14800.0
2006-02-08 13:45:00,10.07,10.07,10.07,10.07,11600.0,7.7579,7.7579,7.7579,7.7579,11600.0
2006-02-08 13:50:00,10.07,10.07,10.06,10.06,31200.0,7.7579,7.7579,7.7502,7.7502,31200.0
2006-02-08 13:55:00,10.07,10.07,10.06,10.07,31600.0,7.7579,7.7579,7.7502,7.7579,31600.0
2006-02-08 14:00:00,10.07,10.08,10.07,10.08,42000.0,7.7579,7.7656,7.7579,7.7656,42000.0
2006-02-08 14:05:00,10.07,10.08,10.07,10.07,26000.0,7.7579,7.7656,7.7579,7.7579,26000.0
2006-02-08 14:10:00,10.07,10.07,10.07,10.07,14000.0,7.7579,7.7579,7.7579,7.7579,14000.0
2006-02-08 14:15:00,10.07,10.07,10.07,10.07,22400.0,7.7579,7.7579,7.7579,7.7579,22400.0
2006-02-08 14:20:00,10.07,10.08,10.07,10.08,26400.0,7.7579,7.7656,7.7579,7.7656,26400.0
2006-02-08 14:25:00,10.07,10.08,10.07,10.07,39200.0,7.7579,7.7656,7.7579,7.7579,39200.0
2006-02-08 14:30:00,10.08,10.08,10.07,10.07,28800.0,7.7656,7.7656,7.7579,7.7579,28800.0
2006-02-08 14:35:00,10.07,10.08,10.07,10.08,47200.0,7.7579,7.7656,7.7579,7.7656,47200.0
2006-02-08 14:40:00,10.08,10.09,10.08,10.09,70000.0,7.7656,7.7733,7.7656,7.7733,70000.0
2006-02-08 14:45:00,10.09,10.09,10.08,10.08,18800.0,7.7733,7.7733,7.7656,7.7656,18800.0
2006-02-08 14:50:00,10.08,10.09,10.08,10.08,28800.0,7.7656,7.7733,7.7656,7.7656,28800.0
2006-02-08 14:55:00,10.08,10.08,10.08,10.08,7600.0,7.7656,7.7656,7.7656,7.7656,7600.0
2006-02-08 15:00:00,10.08,10.09,10.08,10.09,63600.0,7.7656,7.7733,7.7656,7.7733,63600.0
2006-02-08 15:05:00,10.09,10.11,10.09,10.09,133200.0,7.7733,7.7887,7.7733,7.7733,133200.0
2006-02-08 15:10:00,10.1,10.1,10.09,10.1,50800.0,7.781,7.781,7.7733,7.781,50800.0
2006-02-08 15:15:00,10.1,10.1,10.1,10.1,36000.0,7.781,7.781,7.781,7.781,36000.0
2006-02-08 15:20:00,10.1,10.11,10.09,10.11,120400.0,7.781,7.7887,7.7733,7.7887,120400.0
2006-02-08 15:25:00,10.11,10.12,10.11,10.11,67200.0,7.7887,7.7964,7.7887,7.7887,67200.0
2006-02-08 15:30:00,10.11,10.11,10.1,10.1,285600.0,7.7887,7.7887,7.781,7.781,285600.0
2006-02-08 15:35:00,10.1,10.1,10.09,10.1,426800.0,7.781,7.781,7.7733,7.781,426800.0
2006-02-08 15:40:00,10.1,10.13,10.09,10.12,110800.0,7.781,7.8042,7.7733,7.7964,110800.0
2006-02-08 15:45:00,10.12,10.13,10.1,10.13,225600.0,7.7964,7.8042,7.781,7.8042,225600.0
2006-02-08 15:50:00,10.13,10.13,10.13,10.13,142000.0,7.8042,7.8042,7.8042,7.8042,142000.0
2006-02-08 15:55:00,10.13,10.13,10.11,10.11,237600.0,7.8042,7.8042,7.7887,7.7887,237600.0
2006-02-09 09:30:00,10.09,10.09,10.01,10.02,95600.0,7.7733,7.7733,7.7117,7.7194,95600.0
2006-02-09 09:35:00,10.02,10.03,10.0,10.02,64800.0,7.7194,7.7271,7.704,7.7194,64800.0
2006-02-09 09:40:00,10.02,10.04,10.02,10.04,32800.0,7.7194,7.7348,7.7194,7.7348,32800.0
2006-02-09 09:45:00,10.04,10.05,10.01,10.03,87600.0,7.7348,7.7425,7.7117,7.7271,87600.0
2006-02-09 09:50:00,10.02,10.04,10.02,10.04,50800.0,7.7194,7.7348,7.7194,7.7348,50800.0
2006-02-09 09:55:00,10.04,10.06,10.04,10.05,22000.0,7.7348,7.7502,7.7348,7.7425,22000.0
2006-02-09 10:00:00,10.05,10.06,10.05,10.06,51200.0,7.7425,7.7502,7.7425,7.7502,51200.0
2006-02-09 10:05:00,10.07,10.09,10.07,10.08,52800.0,7.7579,7.7733,7.7579,7.7656,52800.0
2006-02-09 10:10:00,10.08,10.1,10.07,10.1,47200.0,7.7656,7.781,7.7579,7.781,47200.0
2006-02-09 10:15:00,10.1,10.1,10.08,10.09,36400.0,7.781,7.781,7.7656,7.7733,36400.0
2006-02-09 10:20:00,10.09,10.1,10.09,10.1,24400.0,7.7733,7.781,7.7733,7.781,24400.0
2006-02-09 10:25:00,10.1,10.11,10.09,10.1,56800.0,7.781,7.7887,7.7733,7.781,56800.0
2006-02-09 10:30:00,10.11,10.11,10.1,10.1,54400.0,7.7887,7.7887,7.781,7.781,54400.0
2006-02-09 10:35:00,10.1,10.12,10.1,10.12,22800.0,7.781,7.7964,7.781,7.7964,22800.0
2006-02-09 10:40:00,10.12,10.13,10.12,10.13,76800.0,7.7964,7.8042,7.7964,7.8042,76800.0
2006-02-09 10:45:00,10.13,10.14,10.11,10.12,128000.0,7.8042,7.8119,7.7887,7.7964,128000.0
2006-02-09 10:50:00,10.12,10.12,10.11,10.11,201600.0,7.7964,7.7964,7.7887,7.7887,201600.0
2006-02-09 10:55:00,10.11,10.11,10.11,10.11,50800.0,7.7887,7.7887,7.7887,7.7887,50800.0
2006-02-09 11:00:00,10.11,10.11,10.09,10.1,68800.0,7.7887,7.7887,7.7733,7.781,68800.0
2006-02-09 11:05:00,10.09,10.11,10.09,10.1,35200.0,7.7733,7.7887,7.7733,7.781,35200.0
2006-02-09 11:10:00,10.1,10.11,10.1,10.11,40000.0,7.781,7.7887,7.781,7.7887,40000.0
2006-02-09 11:15:00,10.11,10.11,10.11,10.11,19200.0,7.7887,7.7887,7.7887,7.7887,19200.0
2006-02-09 11:20:00,10.12,10.13,10.12,10.13,64800.0,7.7964,7.8042,7.7964,7.8042,64800.0
2006-02-09 11:25:00,10.13,10.14,10.13,10.13,57600.0,7.8042,7.8119,7.8042,7.8042,57600.0
2006-02-09 11:30:00,10.13,10.13,10.13,10.13,44400.0,7.8042,7.8042,7.8042,7.8042,44400.0
2006-02-09 11:35:00,10.13,10.13,10.13,10.13,13200.0,7.8042,7.8042,7.8042,7.8042,13200.0
2006-02-09 11:40:00,10.13,10.13,10.13,10.13,21200.0,7.8042,7.8042,7.8042,7.8042,21200.0
2006-02-09 11:45:00,10.13,10.13,10.13,10.13,81600.0,7.8042,7.8042,7.8042,7.8042,81600.0
2006-02-09 11:50:00,10.13,10.14,10.13,10.14,38000.0,7.8042,7.8119,7.8042,7.8119,38000.0
2006-02-09 11:55:00,10.14,10.15,10.14,10.15,22400.0,7.8119,7.8196,7.8119,7.8196,22400.0
2006-02-09 12:00:00,10.15,10.15,10.14,10.15,39600.0,7.8196,7.8196,7.8119,7.8196,39600.0
2006-02-09 12:05:00,10.15,10.17,10.15,10.17,47600.0,7.8196,7.835,7.8196,7.835,47600.0
2006-02-09 12:10:00,10.17,10.17,10.16,10.17,42000.0,7.835,7.835,7.8273,7.835,42000.0
2006-02-09 12:15:00,10.17,10.17,10.17,10.17,4000.0,7.835,7.835,7.835,7.835,4000.0
2006-02-09 12:20:00,10.17,10.18,10.16,10.16,59200.0,7.835,7.8427,7.8273,7.8273,59200.0
2006-02-09 12:25:00,10.16,10.16,10.14,10.15,47600.0,7.8273,7.8273,7.8119,7.8196,47600.0
2006-02-09 12:30:00,10.15,10.16,10.15,10.16,11200.0,7.8196,7.8273,7.8196,7.8273,11200.0
2006-02-09 12:35:00,10.16,10.18,10.16,10.18,31200.0,7.8273,7.8427,7.8273,7.8427,31200.0
2006-02-09 12:40:00,10.18,10.2,10.18,10.2,42400.0,7.8427,7.8581,7.8427,7.8581,42400.0
2006-02-09 12:45:00,10.2,10.2,10.2,10.2,6000.0,7.8581,7.8581,7.8581,7.8581,6000.0
2006-02-09 12:50:00,10.2,10.2,10.2,10.2,19600.0,7.8581,7.8581,7.8581,7.8581,19600.0
2006-02-09 12:55:00,10.21,10.21,10.18,10.18,47200.0,7.8658,7.8658,7.8427,7.8427,47200.0
2006-02-09 13:00:00,10.18,10.2,10.18,10.19,24400.0,7.8427,7.8581,7.8427,7.8504,24400.0
2006-02-09 13:05:00,10.18,10.19,10.17,10.17,73600.0,7.8427,7.8504,7.835,7.835,73600.0
2006-02-09 13:10:00,10.17,10.18,10.17,10.17,45600.0,7.835,7.8427,7.835,7.835,45600.0
2006-02-09 13:15:00,10.16,10.17,10.14,10.14,64000.0,7.8273,7.835,7.8119,7.8119,64000.0
2006-02-09 13:20:00,10.14,10.14,10.06,10.12,205200.0,7.8119,7.8119,7.7502,7.7964,205200.0
2006-02-09 13:25:00,10.11,10.12,10.09,10.1,54000.0,7.7887,7.7964,7.7733,7.781,54000.0
2006-02-09 13:30:00,10.1,10.13,10.1,10.13,17200.0,7.781,7.8042,7.781,7.8042,17200.0
2006-02-09 13:35:00,10.13,10.15,10.13,10.15,24400.0,7.8042,7.8196,7.8042,7.8196,24400.0
2006-02-09 13:40:00,10.15,10.15,10.15,10.15,12400.0,7.8196,7.8196,7.8196,7.8196,12400.0
2006-02-09 13:45:00,10.15,10.16,10.15,10.16,27200.0,7.8196,7.8273,7.8196,7.8273,27200.0
2006-02-09 13:50:00,10.16,10.17,10.16,10.16,52800.0,7.8273,7.835,7.8273,7.8273,52800.0
2006-02-09 13:55:00,10.17,10.17,10.16,10.17,16000.0,7.835,7.835,7.8273,7.835,16000.0
2006-02-09 14:00:00,10.17,10.17,10.16,10.17,41600.0,7.835,7.835,7.8273,7.835,41600.0
2006-02-09 14:05:00,10.17,10.17,10.14,10.15,44000.0,7.835,7.835,7.8119,7.8196,44000.0
2006-02-09 14:10:00,10.15,10.15,10.13,10.13,32000.0,7.8196,7.8196,7.8042,7.8042,32000.0
2006-02-09 14:15:00,10.14,10.15,10.14,10.14,17200.0,7.8119,7.8196,7.8119,7.8119,17200.0
2006-02-09 14:20:00,10.14,10.15,10.13,10.15,24000.0,7.8119,7.8196,7.8042,7.8196,24000.0
2006-02-09 14:25:00,10.15,10.16,10.15,10.16,18000.0,7.8196,7.8273,7.8196,7.8273,18000.0
2006-02-09 14:30:00,10.16,10.16,10.16,10.16,35600.0,7.8273,7.8273,7.8273,7.8273,35600.0
2006-02-09 14:35:00,10.17,10.17,10.13,10.15,121600.0,7.835,7.835,7.8042,7.8196,121600.0
2006-02-09 14:40:00,10.14,10.15,10.13,10.14,32400.0,7.8119,7.8196,7.8042,7.8119,32400.0
2006-02-09 14:45:00,10.13,10.15,10.13,10.15,32400.0,7.8042,7.8196,7.8042,7.8196,32400.0
2006-02-09 14:50:00,10.15,10.15,10.12,10.13,87600.0,7.8196,7.8196,7.7964,7.8042,87600.0
2006-02-09 14:55:00,10.13,10.13,10.12,10.13,206000.0,7.8042,7.8042,7.7964,7.8042,206000.0
2006-02-09 15:00:00,10.13,10.13,10.11,10.13,436000.0,7.8042,7.8042,7.7887,7.8042,436000.0
2006-02-09 15:05:00,10.12,10.13,10.12,10.13,285600.0,7.7964,7.8042,7.7964,7.8042,285600.0
2006-02-09 15:10:00,10.13,10.14,10.13,10.13,32800.0,7.8042,7.8119,7.8042,7.8042,32800.0
2006-02-09 15:15:00,10.14,10.14,10.13,10.13,90800.0,7.8119,7.8119,7.8042,7.8042,90800.0
2006-02-09 15:20:00,10.13,10.13,10.12,10.13,173600.0,7.8042,7.8042,7.7964,7.8042,173600.0
2006-02-09 15:25:00,10.13,10.13,10.12,10.12,184000.0,7.8042,7.8042,7.7964,7.7964,184000.0
2006-02-09 15:30:00,10.12,10.12,10.12,10.12,220400.0,7.7964,7.7964,7.7964,7.7964,220400.0
2006-02-09 15:35:00,10.12,10.13,10.12,10.13,126800.0,7.7964,7.8042,7.7964,7.8042,126800.0
2006-02-09 15:40:00,10.13,10.13,10.13,10.13,73600.0,7.8042,7.8042,7.8042,7.8042,73600.0
2006-02-09 15:45:00,10.13,10.13,10.13,10.13,48800.0,7.8042,7.8042,7.8042,7.8042,48800.0
2006-02-09 15:50:00,10.13,10.14,10.13,10.13,175600.0,7.8042,7.8119,7.8042,7.8042,175600.0
2006-02-09 15:55:00,10.13,10.13,10.13,10.13,132800.0,7.8042,7.8042,7.8042,7.8042,132800.0
2006-02-10 09:30:00,10.16,10.16,10.1,10.13,76400.0,7.8273,7.8273,7.781,7.8042,76400.0
2006-02-10 09:35:00,10.13,10.13,10.12,10.13,44000.0,7.8042,7.8042,7.7964,7.8042,44000.0
2006-02-10 09:40:00,10.13,10.13,10.12,10.13,36800.0,7.8042,7.8042,7.7964,7.8042,36800.0
2006-02-10 09:45:00,10.13,10.15,10.13,10.14,31600.0,7.8042,7.8196,7.8042,7.8119,31600.0
2006-02-10 09:50:00,10.14,10.14,10.13,10.13,18400.0,7.8119,7.8119,7.8042,7.8042,18400.0
2006-02-10 09:55:00,10.13,10.13,10.12,10.12,58400.0,7.8042,7.8042,7.7964,7.7964,58400.0
2006-02-10 10:00:00,10.12,10.12,10.12,10.12,21600.0,7.7964,7.7964,7.7964,7.7964,21600.0
2006-02-10 10:05:00,10.12,10.13,10.11,10.12,55200.0,7.7964,7.8042,7.7887,7.7964,55200.0
2006-02-10 10:10:00,10.11,10.15,10.11,10.13,51200.0,7.7887,7.8196,7.7887,7.8042,51200.0
2006-02-10 10:15:00,10.13,10.14,10.13,10.14,27600.0,7.8042,7.8119,7.8042,7.8119,27600.0
2006-02-10 10:20:00,10.14,10.16,10.14,10.16,38800.0,7.8119,7.8273,7.8119,7.8273,38800.0
2006-02-10 10:25:00,10.16,10.16,10.15,10.15,40000.0,7.8273,7.8273,7.8196,7.8196,40000.0
2006-02-10 10:30:00,10.14,10.14,10.13,10.13,12800.0,7.8119,7.8119,7.8042,7.8042,12800.0
2006-02-10 10:35:00,10.13,10.13,10.13,10.13,27200.0,7.8042,7.8042,7.8042,7.8042,27200.0
2006-02-10 10:40:00,10.13,10.14,10.11,10.13,50400.0,7.8042,7.8119,7.7887,7.8042,50400.0
2006-02-10 10:45:00,10.12,10.13,10.12,10.13,19200.0,7.7964,7.8042,7.7964,7.8042,19200.0
2006-02-10 10:50:00,10.13,10.14,10.13,10.14,60000.0,7.8042,7.8119,7.8042,7.8119,60000.0
2006-02-10 10:55:00,10.14,10.14,10.13,10.13,10800.0,7.8119,7.8119,7.8042,7.8042,10800.0
2006-02-10 11:00:00,10.13,10.15,10.13,10.15,39200.0,7.8042,7.8196,7.8042,7.8196,39200.0
2006-02-10 11:05:00,10.13,10.14,10.13,10.13,20800.0,7.8042,7.8119,7.8042,7.8042,20800.0
2006-02-10 11:10:00,10.13,10.13,10.12,10.13,39200.0,7.8042,7.8042,7.7964,7.8042,39200.0
2006-02-10 11:15:00,10.13,10.13,10.11,10.11,11200.0,7.8042,7.8042,7.7887,7.7887,11200.0
2006-02-10 11:20:00,10.11,10.12,10.1,10.1,67200.0,7.7887,7.7964,7.781,7.781,67200.0
2006-02-10 11:25:00,10.1,10.1,10.09,10.09,110000.0,7.781,7.781,7.7733,7.7733,110000.0
2006-02-10 11:30:00,10.09,10.11,10.09,10.1,73200.0,7.7733,7.7887,7.7733,7.781,73200.0
2006-02-10 11:35:00,10.1,10.11,10.09,10.11,62800.0,7.781,7.7887,7.7733,7.7887,62800.0
2006-02-10 11:40:00,10.11,10.12,10.11,10.11,29200.0,7.7887,7.7964,7.7887,7.7887,29200.0
2006-02-10 11:45:00,10.12,10.12,10.12,10.12,6400.0,7.7964,7.7964,7.7964,7.7964,6400.0
2006-02-10 11:50:00,10.12,10.13,10.12,10.13,12800.0,7.7964,7.8042,7.7964,7.8042,12800.0
2006-02-10 11:55:00,10.13,10.13,10.06,10.08,155200.0,7.8042,7.8042,7.7502,7.7656,155200.0
2006-02-10 12:00:00,10.08,10.08,10.07,10.08,74400.0,7.7656,7.7656,7.7579,7.7656,74400.0
2006-02-10 12:05:00,10.07,10.07,10.06,10.07,32400.0,7.7579,7.7579,7.7502,7.7579,32400.0
2006-02-10 12:10:00,10.06,10.08,10.06,10.08,72000.0,7.7502,7.7656,7.7502,7.7656,72000.0
2006-02-10 12:15:00,10.08,10.09,10.07,10.09,10000.0,7.7656,7.7733,7.7579,7.7733,10000.0
2006-02-10 12:20:00,10.09,10.09,10.09,10.09,16400.0,7.7733,7.7733,7.7733,7.7733,16400.0
2006-02-10 12:25:00,10.09,10.09,10.08,10.08,8000.0,7.7733,7.7733,7.7656,7.7656,8000.0
2006-02-10 12:30:00,10.08,10.09,10.08,10.09,6000.0,7.7656,7.7733,7.7656,7.7733,6000.0
2006-02-10 12:35:00,10.09,10.1,10.09,10.09,17200.0,7.7733,7.781,7.7733,7.7733,17200.0
2006-02-10 12:40:00,10.09,10.1,10.09,10.09,86000.0,7.7733,7.781,7.7733,7.7733,86000.0
2006-02-10 12:45:00,10.09,10.09,10.05,10.07,153600.0,7.7733,7.7733,7.7425,7.7579,153600.0
2006-02-10 12:50:00,10.07,10.08,10.05,10.06,30000.0,7.7579,7.7656,7.7425,7.7502,30000.0
2006-02-10 12:55:00,10.06,10.06,10.04,10.05,31600.0,7.7502,7.7502,7.7348,7.7425,31600.0
2006-02-10 13:00:00,10.05,10.05,10.0,10.04,160800.0,7.7425,7.7425,7.704,7.7348,160800.0
2006-02-10 13:05:00,10.04,10.06,10.04,10.06,14400.0,7.7348,7.7502,7.7348,7.7502,14400.0
2006-02-10 13:10:00,10.06,10.06,10.05,10.06,2800.0,7.7502,7.7502,7.7425,7.7502,2800.0
2006-02-10 13:15:00,10.06,10.06,10.04,10.05,28400.0,7.7502,7.7502,7.7348,7.7425,28400.0
2006-02-10 13:20:00,10.04,10.05,10.04,10.04,29600.0,7.7348,7.7425,7.7348,7.7348,29600.0
2006-02-10 13:25:00,10.04,10.05,10.04,10.04,30000.0,7.7348,7.7425,7.7348,7.7348,30000.0
2006-02-10 13:30:00,10.05,10.06,10.04,10.06,12400.0,7.7425,7.7502,7.7348,7.7502,12400.0
2006-02-10 13:35:00,10.06,10.08,10.06,10.08,16800.0,7.7502,7.7656,7.7502,7.7656,16800.0
2006-02-10 13:40:00,10.08,10.08,10.06,10.06,14800.0,7.7656,7.7656,7.7502,7.7502,14800.0
2006-02-10 13:45:00,10.07,10.07,10.06,10.07,9600.0,7.7579,7.7579,7.7502,7.7579,9600.0
2006-02-10 13:50:00,10.07,10.09,10.07,10.08,10400.0,7.7579,7.7733,7.7579,7.7656,10400.0
2006-02-10 13:55:00,10.09,10.09,10.07,10.08,52400.0,7.7733,7.7733,7.7579,7.7656,52400.0
2006-02-10 14:00:00,10.09,10.09,10.08,10.08,17200.0,7.7733,7.7733,7.7656,7.7656,17200.0
2006-02-10 14:05:00,10.08,10.1,10.08,10.09,37200.0,7.7656,7.781,7.7656,7.7733,37200.0
2006-02-10 14:10:00,10.09,10.09,10.08,10.09,13200.0,7.7733,7.7733,7.7656,7.7733,13200.0
2006-02-10 14:15:00,10.08,10.09,10.07,10.08,13200.0,7.7656,7.7733,7.7579,7.7656,13200.0
2006-02-10 14:20:00,10.08,10.08,10.08,10.08,40400.0,7.7656,7.7656,7.7656,7.7656,40400.0
2006-02-10 14:25:00,10.08,10.09,10.08,10.09,20000.0,7.7656,7.7733,7.7656,7.7733,20000.0
2006-02-10 14:30:00,10.08,10.09,10.08,10.08,10400.0,7.7656,7.7733,7.7656,7.7656,10400.0
2006-02-10 14:35:00,10.08,10.1,10.08,10.09,67600.0,7.7656,7.781,7.7656,7.7733,67600.0
2006-02-10 14:40:00,10.1,10.11,10.09,10.1,22400.0,7.781,7.7887,7.7733,7.781,22400.0
2006-02-10 14:45:00,10.11,10.11,10.1,10.1,46000.0,7.7887,7.7887,7.781,7.781,46000.0
2006-02-10 14:50:00,10.1,10.13,10.1,10.13,70800.0,7.781,7.8042,7.781,7.8042,70800.0
2006-02-10 14:55:00,10.12,10.13,10.12,10.13,38400.0,7.7964,7.8042,7.7964,7.8042,38400.0
2006-02-10 15:00:00,10.13,10.13,10.13,10.13,99600.0,7.8042,7.8042,7.8042,7.8042,99600.0
2006-02-10 15:05:00,10.13,10.15,10.13,10.15,52800.0,7.8042,7.8196,7.8042,7.8196,52800.0
2006-02-10 15:10:00,10.15,10.16,10.13,10.14,88400.0,7.8196,7.8273,7.8042,7.8119,88400.0
2006-02-10 15:15:00,10.14,10.16,10.14,10.15,134800.0,7.8119,7.8273,7.8119,7.8196,134800.0
2006-02-10 15:20:00,10.15,10.17,10.13,10.15,259200.0,7.8196,7.835,7.8042,7.8196,259200.0
2006-02-10 15:25:00,10.15,10.15,10.11,10.13,117200.0,7.8196,7.8196,7.7887,7.8042,117200.0
2006-02-10 15:30:00,10.13,10.13,10.12,10.13,110800.0,7.8042,7.8042,7.7964,7.8042,110800.0
2006-02-10 15:35:00,10.13,10.13,10.13,10.13,121200.0,7.8042,7.8042,7.8042,7.8042,121200.0
2006-02-10 15:40:00,10.13,10.13,10.13,10.13,54400.0,7.8042,7.8042,7.8042,7.8042,54400.0
2006-02-10 15:45:00,10.13,10.13,10.12,10.13,30000.0,7.8042,7.8042,7.7964,7.8042,30000.0
2006-02-10 15:50:00,10.13,10.14,10.13,10.14,57600.0,7.8042,7.8119,7.8042,7.8119,57600.0
2006-02-10 15:55:00,10.13,10.15,10.13,10.13,78000.0,7.8042,7.8196,7.8042,7.8042,78000.0
2006-02-13 09:30:00,10.15,10.21,10.13,10.15,83200.0,7.8196,7.8658,7.8042,7.8196,83200.0
2006-02-13 09:35:00,10.16,10.18,10.14,10.14,70800.0,7.8273,7.8427,7.8119,7.8119,70800.0
2006-02-13 09:40:00,10.13,10.15,10.13,10.14,41600.0,7.8042,7.8196,7.8042,7.8119,41600.0
2006-02-13 09:45:00,10.14,10.16,10.14,10.15,12000.0,7.8119,7.8273,7.8119,7.8196,12000.0
2006-02-13 09:50:00,10.15,10.15,10.12,10.12,11200.0,7.8196,7.8196,7.7964,7.7964,11200.0
2006-02-13 09:55:00,10.12,10.15,10.12,10.13,23200.0,7.7964,7.8196,7.7964,7.8042,23200.0
2006-02-13 10:00:00,10.12,10.12,10.12,10.12,22000.0,7.7964,7.7964,7.7964,7.7964,22000.0
2006-02-13 10:05:00,10.14,10.14,10.09,10.11,52800.0,7.8119,7.8119,7.7733,7.7887,52800.0
2006-02-13 10:10:00,10.11,10.13,10.1,10.13,50000.0,7.7887,7.8042,7.781,7.8042,50000.0
2006-02-13 10:15:00,10.13,10.13,10.12,10.13,24400.0,7.8042,7.8042,7.7964,7.8042,24400.0
2006-02-13 10:20:00,10.13,10.13,10.11,10.11,68000.0,7.8042,7.8042,7.7887,7.7887,68000.0
2006-02-13 10:25:00,10.12,10.13,10.12,10.12,13200.0,7.7964,7.8042,7.7964,7.7964,13200.0
2006-02-13 10:30:00,10.13,10.15,10.12,10.14,46000.0,7.8042,7.8196,7.7964,7.8119,46000.0
2006-02-13 10:35:00,10.14,10.15,10.14,10.15,29200.0,7.8119,7.8196,7.8119,7.8196,29200.0
2006-02-13 10:40:00,10.15,10.17,10.15,10.16,22400.0,7.8196,7.835,7.8196,7.8273,22400.0
2006-02-13 10:45:00,10.17,10.17,10.16,10.17,21600.0,7.835,7.835,7.8273,7.835,21600.0
2006-02-13 10:50:00,10.17,10.21,10.17,10.21,67600.0,7.835,7.8658,7.835,7.8658,67600.0
2006-02-13 10:55:00,10.21,10.22,10.19,10.19,60800.0,7.8658,7.8735,7.8504,7.8504,60800.0
2006-02-13 11:00:00,10.19,10.19,10.16,10.17,38400.0,7.8504,7.8504,7.8273,7.835,38400.0
2006-02-13 11:05:00,10.16,10.17,10.16,10.16,26000.0,7.8273,7.835,7.8273,7.8273,26000.0
2006-02-13 11:10:00,10.17,10.17,10.13,10.13,47600.0,7.835,7.835,7.8042,7.8042,47600.0
2006-02-13 11:15:00,10.13,10.13,10.13,10.13,48400.0,7.8042,7.8042,7.8042,7.8042,48400.0
2006-02-13 11:20:00,10.13,10.13,10.13,10.13,25200.0,7.8042,7.8042,7.8042,7.8042,25200.0
2006-02-13 11:25:00,10.13,10.13,10.13,10.13,6000.0,7.8042,7.8042,7.8042,7.8042,6000.0
2006-02-13 11:30:00,10.13,10.13,10.13,10.13,12000.0,7.8042,7.8042,7.8042,7.8042,12000.0
2006-02-13 11:35:00,10.13,10.13,10.13,10.13,17600.0,7.8042,7.8042,7.8042,7.8042,17600.0
2006-02-13 11:40:00,10.13,10.13,10.13,10.13,30800.0,7.8042,7.8042,7.8042,7.8042,30800.0
2006-02-13 11:45:00,10.13,10.13,10.13,10.13,27200.0,7.8042,7.8042,7.8042,7.8042,27200.0
2006-02-13 11:50:00,10.13,10.13,10.13,10.13,21600.0,7.8042,7.8042,7.8042,7.8042,21600.0
2006-02-13 11:55:00,10.13,10.13,10.13,10.13,6400.0,7.8042,7.8042,7.8042,7.8042,6400.0
2006-02-13 12:00:00,10.13,10.14,10.13,10.14,12000.0,7.8042,7.8119,7.8042,7.8119,12000.0
2006-02-13 12:05:00,10.15,10.15,10.13,10.13,46000.0,7.8196,7.8196,7.8042,7.8042,46000.0
2006-02-13 12:10:00,10.13,10.14,10.13,10.14,60800.0,7.8042,7.8119,7.8042,7.8119,60800.0
2006-02-13 12:15:00,10.13,10.14,10.13,10.13,20000.0,7.8042,7.8119,7.8042,7.8042,20000.0
2006-02-13 12:20:00,10.13,10.13,10.13,10.13,25200.0,7.8042,7.8042,7.8042,7.8042,25200.0
2006-02-13 12:25:00,10.13,10.13,10.13,10.13,4400.0,7.8042,7.8042,7.8042,7.8042,4400.0
2006-02-13 12:30:00,10.13,10.14,10.13,10.14,16400.0,7.8042,7.8119,7.8042,7.8119,16400.0
2006-02-13 12:35:00,10.13,10.14,10.13,10.13,11200.0,7.8042,7.8119,7.8042,7.8042,11200.0
2006-02-13 12:40:00,10.13,10.13,10.13,10.13,43200.0,7.8042,7.8042,7.8042,7.8042,43200.0
2006-02-13 12:45:00,10.13,10.13,10.13,10.13,14800.0,7.8042,7.8042,7.8042,7.8042,14800.0
2006-02-13 12:50:00,10.13,10.13,10.13,10.13,29600.0,7.8042,7.8042,7.8042,7.8042,29600.0
2006-02-13 12:55:00,10.13,10.13,10.13,10.13,38800.0,7.8042,7.8042,7.8042,7.8042,38800.0
2006-02-13 13:00:00,10.13,10.13,10.13,10.13,15200.0,7.8042,7.8042,7.8042,7.8042,15200.0
2006-02-13 13:05:00,10.13,10.15,10.13,10.13,54000.0,7.8042,7.8196,7.8042,7.8042,54000.0
2006-02-13 13:10:00,10.13,10.13,10.12,10.12,116400.0,7.8042,7.8042,7.7964,7.7964,116400.0
2006-02-13 13:15:00,10.12,10.13,10.11,10.13,157200.0,7.7964,7.8042,7.7887,7.8042,157200.0
2006-02-13 13:20:00,10.12,10.13,10.12,10.13,31200.0,7.7964,7.8042,7.7964,7.8042,31200.0
2006-02-13 13:25:00,10.13,10.13,10.13,10.13,34400.0,7.8042,7.8042,7.8042,7.8042,34400.0
2006-02-13 13:30:00,10.13,10.13,10.12,10.12,64800.0,7.8042,7.8042,7.7964,7.7964,64800.0
2006-02-13 13:35:00,10.12,10.12,10.12,10.12,13600.0,7.7964,7.7964,7.7964,7.7964,13600.0
2006-02-13 13:40:00,10.12,10.13,10.12,10.12,30800.0,7.7964,7.8042,7.7964,7.7964,30800.0
2006-02-13 13:45:00,10.13,10.13,10.12,10.12,26400.0,7.8042,7.8042,7.7964,7.7964,26400.0
2006-02-13 13:50:00,10.12,10.13,10.12,10.12,64800.0,7.7964,7.8042,7.7964,7.7964,64800.0
2006-02-13 13:55:00,10.12,10.12,10.12,10.12,30400.0,7.7964,7.7964,7.7964,7.7964,30400.0
2006-02-13 14:00:00,10.12,10.12,10.12,10.12,11200.0,7.7964,7.7964,7.7964,7.7964,11200.0
2006-02-13 14:05:00,10.12,10.13,10.12,10.12,74400.0,7.7964,7.8042,7.7964,7.7964,74400.0
2006-02-13 14:10:00,10.12,10.13,10.12,10.12,12000.0,7.7964,7.8042,7.7964,7.7964,12000.0
2006-02-13 14:15:00,10.12,10.13,10.12,10.13,35600.0,7.7964,7.8042,7.7964,7.8042,35600.0
2006-02-13 14:20:00,10.13,10.13,10.13,10.13,104800.0,7.8042,7.8042,7.8042,7.8042,104800.0
2006-02-13 14:25:00,10.13,10.13,10.11,10.11,79200.0,7.8042,7.8042,7.7887,7.7887,79200.0
2006-02-13 14:30:00,10.11,10.12,10.1,10.11,94000.0,7.7887,7.7964,7.781,7.7887,94000.0
2006-02-13 14:35:00,10.12,10.12,10.11,10.11,13200.0,7.7964,7.7964,7.7887,7.7887,13200.0
2006-02-13 14:40:00,10.11,10.11,10.11,10.11,4400.0,7.7887,7.7887,7.7887,7.7887,4400.0
2006-02-13 14:45:00,10.11,10.11,10.09,10.1,31200.0,7.7887,7.7887,7.7733,7.781,31200.0
2006-02-13 14:50:00,10.1,10.1,10.09,10.09,24400.0,7.781,7.781,7.7733,7.7733,24400.0
2006-02-13 14:55:00,10.09,10.09,10.07,10.08,31600.0,7.7733,7.7733,7.7579,7.7656,31600.0
2006-02-13 15:00:00,10.08,10.1,10.07,10.1,46800.0,7.7656,7.781,7.7579,7.781,46800.0
2006-02-13 15:05:00,10.1,10.1,10.08,10.08,20800.0,7.781,7.781,7.7656,7.7656,20800.0
2006-02-13 15:10:00,10.08,10.1,10.08,10.1,28400.0,7.7656,7.781,7.7656,7.781,28400.0
2006-02-13 15:15:00,10.1,10.1,10.08,10.08,77600.0,7.781,7.781,7.7656,7.7656,77600.0
2006-02-13 15:20:00,10.08,10.1,10.08,10.1,30000.0,7.7656,7.781,7.7656,7.781,30000.0
2006-02-13 15:25:00,10.1,10.11,10.1,10.11,36400.0,7.781,7.7887,7.781,7.7887,36400.0
2006-02-13 15:30:00,10.11,10.13,10.11,10.12,58400.0,7.7887,7.8042,7.7887,7.7964,58400.0
2006-02-13 15:35:00,10.12,10.12,10.1,10.1,52800.0,7.7964,7.7964,7.781,7.781,52800.0
2006-02-13 15:40:00,10.1,10.11,10.1,10.1,48400.0,7.781,7.7887,7.781,7.781,48400.0
2006-02-13 15:45:00,10.1,10.1,10.09,10.1,36800.0,7.781,7.781,7.7733,7.781,36800.0
2006-02-13 15:50:00,10.1,10.1,10.09,10.1,54000.0,7.781,7.781,7.7733,7.781,54000.0
2006-02-13 15:55:00,10.09,10.11,10.09,10.1,140800.0,7.7733,7.7887,7.7733,7.781,140800.0
2006-02-14 09:30:00,10.08,10.13,10.05,10.06,69600.0,7.7656,7.8042,7.7425,7.7502,69600.0
2006-02-14 09:35:00,10.06,10.08,10.06,10.08,134800.0,7.7502,7.7656,7.7502,7.7656,134800.0
2006-02-14 09:40:00,10.07,10.08,10.07,10.07,42000.0,7.7579,7.7656,7.7579,7.7579,42000.0
2006-02-14 09:45:00,10.07,10.07,10.05,10.06,46000.0,7.7579,7.7579,7.7425,7.7502,46000.0
2006-02-14 09:50:00,10.06,10.06,10.06,10.06,13200.0,7.7502,7.7502,7.7502,7.7502,13200.0
2006-02-14 09:55:00,10.06,10.08,10.06,10.08,53200.0,7.7502,7.7656,7.7502,7.7656,53200.0
2006-02-14 10:00:00,10.08,10.08,10.07,10.08,58800.0,7.7656,7.7656,7.7579,7.7656,58800.0
2006-02-14 10:05:00,10.07,10.08,10.07,10.08,28000.0,7.7579,7.7656,7.7579,7.7656,28000.0
2006-02-14 10:10:00,10.08,10.08,10.07,10.08,42000.0,7.7656,7.7656,7.7579,7.7656,42000.0
2006-02-14 10:15:00,10.08,10.08,10.08,10.08,34800.0,7.7656,7.7656,7.7656,7.7656,34800.0
2006-02-14 10:20:00,10.08,10.08,10.07,10.07,19200.0,7.7656,7.7656,7.7579,7.7579,19200.0
2006-02-14 10:25:00,10.07,10.08,10.07,10.08,16000.0,7.7579,7.7656,7.7579,7.7656,16000.0
2006-02-14 10:30:00,10.08,10.08,10.05,10.06,78000.0,7.7656,7.7656,7.7425,7.7502,78000.0
2006-02-14 10:35:00,10.06,10.07,10.06,10.06,62000.0,7.7502,7.7579,7.7502,7.7502,62000.0
2006-02-14 10:40:00,10.06,10.08,10.06,10.07,47200.0,7.7502,7.7656,7.7502,7.7579,47200.0
2006-02-14 10:45:00,10.08,10.08,10.07,10.07,31600.0,7.7656,7.7656,7.7579,7.7579,31600.0
2006-02-14 10:50:00,10.07,10.08,10.06,10.07,81600.0,7.7579,7.7656,7.7502,7.7579,81600.0
2006-02-14 10:55:00,10.06,10.07,10.06,10.07,59200.0,7.7502,7.7579,7.7502,7.7579,59200.0
2006-02-14 11:00:00,10.07,10.07,10.06,10.06,69600.0,7.7579,7.7579,7.7502,7.7502,69600.0
2006-02-14 11:05:00,10.06,10.07,10.06,10.06,95600.0,7.7502,7.7579,7.7502,7.7502,95600.0
2006-02-14 11:10:00,10.07,10.08,10.07,10.07,25200.0,7.7579,7.7656,7.7579,7.7579,25200.0
2006-02-14 11:15:00,10.07,10.08,10.07,10.07,36800.0,7.7579,7.7656,7.7579,7.7579,36800.0
2006-02-14 11:20:00,10.07,10.08,10.07,10.08,42800.0,7.7579,7.7656,7.7579,7.7656,42800.0
2006-02-14 11:25:00,10.08,10.08,10.08,10.08,22400.0,7.7656,7.7656,7.7656,7.7656,22400.0
2006-02-14 11:30:00,10.08,10.08,10.08,10.08,41600.0,7.7656,7.7656,7.7656,7.7656,41600.0
2006-02-14 11:35:00,10.08,10.08,10.06,10.06,33600.0,7.7656,7.7656,7.7502,7.7502,33600.0
2006-02-14 11:40:00,10.07,10.07,10.06,10.07,23600.0,7.7579,7.7579,7.7502,7.7579,23600.0
2006-02-14 11:45:00,10.07,10.07,10.06,10.06,45600.0,7.7579,7.7579,7.7502,7.7502,45600.0
2006-02-14 11:50:00,10.07,10.08,10.06,10.08,20000.0,7.7579,7.7656,7.7502,7.7656,20000.0
2006-02-14 11:55:00,10.08,10.12,10.08,10.1,50000.0,7.7656,7.7964,7.7656,7.781,50000.0
2006-02-14 12:00:00,10.1,10.1,10.09,10.09,56800.0,7.781,7.781,7.7733,7.7733,56800.0
2006-02-14 12:05:00,10.09,10.1,10.09,10.09,45600.0,7.7733,7.781,7.7733,7.7733,45600.0
2006-02-14 12:10:00,10.09,10.09,10.07,10.07,38800.0,7.7733,7.7733,7.7579,7.7579,38800.0
2006-02-14 12:15:00,10.07,10.08,10.07,10.07,18000.0,7.7579,7.7656,7.7579,7.7579,18000.0
2006-02-14 12:20:00,10.07,10.09,10.07,10.09,20000.0,7.7579,7.7733,7.7579,7.7733,20000.0
2006-02-14 12:25:00,10.08,10.08,10.08,10.08,23200.0,7.7656,7.7656,7.7656,7.7656,23200.0
2006-02-14 12:30:00,10.08,10.08,10.08,10.08,30400.0,7.7656,7.7656,7.7656,7.7656,30400.0
2006-02-14 12:35:00,10.08,10.08,10.08,10.08,23600.0,7.7656,7.7656,7.7656,7.7656,23600.0
2006-02-14 12:40:00,10.08,10.08,10.07,10.08,46400.0,7.7656,7.7656,7.7579,7.7656,46400.0
2006-02-14 12:45:00,10.08,10.08,10.06,10.07,49600.0,7.7656,7.7656,7.7502,7.7579,49600.0
2006-02-14 12:50:00,10.07,10.07,10.07,10.07,16800.0,7.7579,7.7579,7.7579,7.7579,16800.0
2006-02-14 12:55:00,10.07,10.08,10.06,10.08,14800.0,7.7579,7.7656,7.7502,7.7656,14800.0
2006-02-14 13:00:00,10.08,10.08,10.08,10.08,23600.0,7.7656,7.7656,7.7656,7.7656,23600.0
2006-02-14 13:05:00,10.08,10.08,10.06,10.08,16000.0,7.7656,7.7656,7.7502,7.7656,16000.0
2006-02-14 13:10:00,10.08,10.08,10.08,10.08,6400.0,7.7656,7.7656,7.7656,7.7656,6400.0
2006-02-14 13:15:00,10.08,10.08,10.07,10.07,22000.0,7.7656,7.7656,7.7579,7.7579,22000.0
2006-02-14 13:20:00,10.08,10.08,10.07,10.08,7200.0,7.7656,7.7656,7.7579,7.7656,7200.0
2006-02-14 13:25:00,10.08,10.08,10.08,10.08,50800.0,7.7656,7.7656,7.7656,7.7656,50800.0
2006-02-14 13:30:00,10.08,10.08,10.08,10.08,14800.0,7.7656,7.7656,7.7656,7.7656,14800.0
2006-02-14 13:35:00,10.08,10.08,10.08,10.08,28800.0,7.7656,7.7656,7.7656,7.7656,28800.0
2006-02-14 13:40:00,10.08,10.09,10.08,10.09,49600.0,7.7656,7.7733,7.7656,7.7733,49600.0
2006-02-14 13:45:00,10.09,10.09,10.09,10.09,35200.0,7.7733,7.7733,7.7733,7.7733,35200.0
2006-02-14 13:50:00,10.09,10.09,10.09,10.09,17600.0,7.7733,7.7733,7.7733,7.7733,17600.0
2006-02-14 13:55:00,10.09,10.09,10.09,10.09,47200.0,7.7733,7.7733,7.7733,7.7733,47200.0
2006-02-14 14:00:00,10.09,10.09,10.09,10.09,31600.0,7.7733,7.7733,7.7733,7.7733,31600.0
2006-02-14 14:05:00,10.1,10.1,10.09,10.1,54000.0,7.781,7.781,7.7733,7.781,54000.0
2006-02-14 14:10:00,10.1,10.13,10.1,10.13,100800.0,7.781,7.8042,7.781,7.8042,100800.0
2006-02-14 14:15:00,10.13,10.13,10.11,10.12,120800.0,7.8042,7.8042,7.7887,7.7964,120800.0
2006-02-14 14:20:00,10.12,10.13,10.12,10.13,118400.0,7.7964,7.8042,7.7964,7.8042,118400.0
2006-02-14 14:25:00,10.12,10.13,10.12,10.13,41200.0,7.7964,7.8042,7.7964,7.8042,41200.0
2006-02-14 14:30:00,10.13,10.13,10.13,10.13,70400.0,7.8042,7.8042,7.8042,7.8042,70400.0
2006-02-14 14:35:00,10.13,10.13,10.12,10.13,41200.0,7.8042,7.8042,7.7964,7.8042,41200.0
2006-02-14 14:40:00,10.13,10.13,10.12,10.12,17600.0,7.8042,7.8042,7.7964,7.7964,17600.0
2006-02-14 14:45:00,10.12,10.12,10.12,10.12,12800.0,7.7964,7.7964,7.7964,7.7964,12800.0
2006-02-14 14:50:00,10.12,10.12,10.12,10.12,14800.0,7.7964,7.7964,7.7964,7.7964,14800.0
2006-02-14 14:55:00,10.12,10.12,10.12,10.12,14800.0,7.7964,7.7964,7.7964,7.7964,14800.0
2006-02-14 15:00:00,10.12,10.13,10.12,10.13,46800.0,7.7964,7.8042,7.7964,7.8042,46800.0
2006-02-14 15:05:00,10.13,10.13,10.11,10.11,95600.0,7.8042,7.8042,7.7887,7.7887,95600.0
2006-02-14 15:10:00,10.11,10.12,10.11,10.12,77600.0,7.7887,7.7964,7.7887,7.7964,77600.0
2006-02-14 15:15:00,10.12,10.13,10.12,10.13,19600.0,7.7964,7.8042,7.7964,7.8042,19600.0
2006-02-14 15:20:00,10.13,10.13,10.12,10.12,149200.0,7.8042,7.8042,7.7964,7.7964,149200.0
2006-02-14 15:25:00,10.12,10.13,10.11,10.11,83200.0,7.7964,7.8042,7.7887,7.7887,83200.0
2006-02-14 15:30:00,10.11,10.11,10.1,10.11,85600.0,7.7887,7.7887,7.781,7.7887,85600.0
2006-02-14 15:35:00,10.11,10.11,10.11,10.11,58400.0,7.7887,7.7887,7.7887,7.7887,58400.0
2006-02-14 15:40:00,10.11,10.13,10.11,10.12,103600.0,7.7887,7.8042,7.7887,7.7964,103600.0
2006-02-14 15:45:00,10.12,10.12,10.11,10.12,90400.0,7.7964,7.7964,7.7887,7.7964,90400.0
2006-02-14 15:50:00,10.12,10.13,10.12,10.13,50800.0,7.7964,7.8042,7.7964,7.8042,50800.0
2006-02-14 15:55:00,10.13,10.14,10.1,10.11,102400.0,7.8042,7.8119,7.781,7.7887,102400.0
2006-02-15 09:30:00,10.09,10.09,10.06,10.07,26400.0,7.7733,7.7733,7.7502,7.7579,26400.0
2006-02-15 09:35:00,10.06,10.08,10.06,10.07,99200.0,7.7502,7.7656,7.7502,7.7579,99200.0
2006-02-15 09:40:00,10.06,10.06,10.03,10.04,53600.0,7.7502,7.7502,7.7271,7.7348,53600.0
2006-02-15 09:45:00,10.04,10.08,10.04,10.07,57600.0,7.7348,7.7656,7.7348,7.7579,57600.0
2006-02-15 09:50:00,10.07,10.08,10.06,10.06,14400.0,7.7579,7.7656,7.7502,7.7502,14400.0
2006-02-15 09:55:00,10.06,10.08,10.06,10.08,38400.0,7.7502,7.7656,7.7502,7.7656,38400.0
2006-02-15 10:00:00,10.08,10.08,10.06,10.07,22800.0,7.7656,7.7656,7.7502,7.7579,22800.0
2006-02-15 10:05:00,10.07,10.11,10.07,10.11,28400.0,7.7579,7.7887,7.7579,7.7887,28400.0
2006-02-15 10:10:00,10.11,10.11,10.08,10.1,58400.0,7.7887,7.7887,7.7656,7.781,58400.0
2006-02-15 10:15:00,10.1,10.18,10.1,10.18,78000.0,7.781,7.8427,7.781,7.8427,78000.0
2006-02-15 10:20:00,10.18,10.19,10.17,10.19,25600.0,7.8427,7.8504,7.835,7.8504,25600.0
2006-02-15 10:25:00,10.18,10.2,10.18,10.2,49200.0,7.8427,7.8581,7.8427,7.8581,49200.0
2006-02-15 10:30:00,10.2,10.21,10.2,10.2,63200.0,7.8581,7.8658,7.8581,7.8581,63200.0
2006-02-15 10:35:00,10.2,10.21,10.2,10.2,36000.0,7.8581,7.8658,7.8581,7.8581,36000.0
2006-02-15 10:40:00,10.2,10.2,10.19,10.2,56000.0,7.8581,7.8581,7.8504,7.8581,56000.0
2006-02-15 10:45:00,10.2,10.21,10.2,10.21,7200.0,7.8581,7.8658,7.8581,7.8658,7200.0
2006-02-15 10:50:00,10.21,10.21,10.2,10.2,10000.0,7.8658,7.8658,7.8581,7.8581,10000.0
2006-02-15 10:55:00,10.2,10.21,10.2,10.2,18000.0,7.8581,7.8658,7.8581,7.8581,18000.0
2006-02-15 11:00:00,10.2,10.21,10.19,10.19,90400.0,7.8581,7.8658,7.8504,7.8504,90400.0
2006-02-15 11:05:00,10.19,10.19,10.15,10.17,60400.0,7.8504,7.8504,7.8196,7.835,60400.0
2006-02-15 11:10:00,10.16,10.16,10.14,10.15,19600.0,7.8273,7.8273,7.8119,7.8196,19600.0
2006-02-15 11:15:00,10.15,10.15,10.15,10.15,13600.0,7.8196,7.8196,7.8196,7.8196,13600.0
2006-02-15 11:20:00,10.16,10.17,10.15,10.17,32800.0,7.8273,7.835,7.8196,7.835,32800.0
2006-02-15 11:25:00,10.17,10.17,10.15,10.15,51600.0,7.835,7.835,7.8196,7.8196,51600.0
2006-02-15 11:30:00,10.14,10.15,10.12,10.13,54800.0,7.8119,7.8196,7.7964,7.8042,54800.0
2006-02-15 11:35:00,10.13,10.13,10.1,10.12,34400.0,7.8042,7.8042,7.781,7.7964,34400.0
2006-02-15 11:40:00,10.13,10.13,10.11,10.12,18400.0,7.8042,7.8042,7.7887,7.7964,18400.0
2006-02-15 11:45:00,10.13,10.13,10.1,10.11,13600.0,7.8042,7.8042,7.781,7.7887,13600.0
2006-02-15 11:50:00,10.11,10.13,10.11,10.13,27600.0,7.7887,7.8042,7.7887,7.8042,27600.0
2006-02-15 11:55:00,10.14,10.15,10.14,10.15,23200.0,7.8119,7.8196,7.8119,7.8196,23200.0
2006-02-15 12:00:00,10.15,10.15,10.14,10.14,5600.0,7.8196,7.8196,7.8119,7.8119,5600.0
2006-02-15 12:05:00,10.14,10.14,10.14,10.14,5200.0,7.8119,7.8119,7.8119,7.8119,5200.0
2006-02-15 12:10:00,10.14,10.15,10.13,10.13,26400.0,7.8119,7.8196,7.8042,7.8042,26400.0
2006-02-15 12:15:00,10.13,10.13,10.12,10.13,26400.0,7.8042,7.8042,7.7964,7.8042,26400.0
2006-02-15 12:20:00,10.13,10.13,10.13,10.13,17600.0,7.8042,7.8042,7.8042,7.8042,17600.0
2006-02-15 12:25:00,10.13,10.13,10.13,10.13,8800.0,7.8042,7.8042,7.8042,7.8042,8800.0
2006-02-15 12:30:00,10.13,10.13,10.11,10.12,11600.0,7.8042,7.8042,7.7887,7.7964,11600.0
2006-02-15 12:35:00,10.12,10.12,10.1,10.11,18000.0,7.7964,7.7964,7.781,7.7887,18000.0
2006-02-15 12:40:00,10.1,10.11,10.1,10.1,9600.0,7.781,7.7887,7.781,7.781,9600.0
2006-02-15 12:45:00,10.11,10.11,10.09,10.11,14400.0,7.7887,7.7887,7.7733,7.7887,14400.0
2006-02-15 12:50:00,10.11,10.12,10.11,10.12,18800.0,7.7887,7.7964,7.7887,7.7964,18800.0
2006-02-15 12:55:00,10.12,10.12,10.12,10.12,12000.0,7.7964,7.7964,7.7964,7.7964,12000.0
2006-02-15 13:00:00,10.12,10.13,10.12,10.13,22000.0,7.7964,7.8042,7.7964,7.8042,22000.0
2006-02-15 13:05:00,10.13,10.13,10.12,10.13,31600.0,7.8042,7.8042,7.7964,7.8042,31600.0
2006-02-15 13:10:00,10.13,10.14,10.13,10.13,12800.0,7.8042,7.8119,7.8042,7.8042,12800.0
2006-02-15 13:15:00,10.14,10.15,10.13,10.14,42000.0,7.8119,7.8196,7.8042,7.8119,42000.0
2006-02-15 13:20:00,10.13,10.14,10.13,10.13,18400.0,7.8042,7.8119,7.8042,7.8042,18400.0
2006-02-15 13:25:00,10.13,10.13,10.13,10.13,15200.0,7.8042,7.8042,7.8042,7.8042,15200.0
2006-02-15 13:30:00,10.13,10.13,10.13,10.13,9200.0,7.8042,7.8042,7.8042,7.8042,9200.0
2006-02-15 13:35:00,10.13,10.13,10.13,10.13,8800.0,7.8042,7.8042,7.8042,7.8042,8800.0
2006-02-15 13:40:00,10.13,10.13,10.13,10.13,47200.0,7.8042,7.8042,7.8042,7.8042,47200.0
2006-02-15 13:45:00,10.13,10.13,10.13,10.13,31600.0,7.8042,7.8042,7.8042,7.8042,31600.0
2006-02-15 13:50:00,10.13,10.15,10.13,10.15,20400.0,7.8042,7.8196,7.8042,7.8196,20400.0
2006-02-15 13:55:00,10.13,10.15,10.13,10.15,14000.0,7.8042,7.8196,7.8042,7.8196,14000.0
2006-02-15 14:00:00,10.15,10.15,10.14,10.15,8800.0,7.8196,7.8196,7.8119,7.8196,8800.0
2006-02-15 14:05:00,10.14,10.15,10.13,10.13,20800.0,7.8119,7.8196,7.8042,7.8042,20800.0
2006-02-15 14:10:00,10.13,10.14,10.13,10.13,14800.0,7.8042,7.8119,7.8042,7.8042,14800.0
2006-02-15 14:15:00,10.14,10.14,10.13,10.13,4400.0,7.8119,7.8119,7.8042,7.8042,4400.0
2006-02-15 14:20:00,10.13,10.15,10.13,10.15,9200.0,7.8042,7.8196,7.8042,7.8196,9200.0
2006-02-15 14:25:00,10.15,10.19,10.15,10.17,47600.0,7.8196,7.8504,7.8196,7.835,47600.0
2006-02-15 14:30:00,10.17,10.18,10.17,10.18,24000.0,7.835,7.8427,7.835,7.8427,24000.0
2006-02-15 14:35:00,10.18,10.18,10.18,10.18,11600.0,7.8427,7.8427,7.8427,7.8427,11600.0
2006-02-15 14:40:00,10.18,10.18,10.18,10.18,32800.0,7.8427,7.8427,7.8427,7.8427,32800.0
2006-02-15 14:45:00,10.18,10.18,10.18,10.18,16800.0,7.8427,7.8427,7.8427,7.8427,16800.0
2006-02-15 14:50:00,10.17,10.17,10.17,10.17,7200.0,7.835,7.835,7.835,7.835,7200.0
2006-02-15 14:55:00,10.17,10.18,10.17,10.17,27600.0,7.835,7.8427,7.835,7.835,27600.0
2006-02-15 15:00:00,10.17,10.19,10.15,10.15,48800.0,7.835,7.8504,7.8196,7.8196,48800.0
2006-02-15 15:05:00,10.15,10.16,10.15,10.16,14800.0,7.8196,7.8273,7.8196,7.8273,14800.0
2006-02-15 15:10:00,10.16,10.16,10.15,10.16,15200.0,7.8273,7.8273,7.8196,7.8273,15200.0
2006-02-15 15:15:00,10.16,10.18,10.16,10.17,105200.0,7.8273,7.8427,7.8273,7.835,105200.0
2006-02-15 15:20:00,10.17,10.18,10.16,10.18,25600.0,7.835,7.8427,7.8273,7.8427,25600.0
2006-02-15 15:25:00,10.18,10.2,10.17,10.18,70400.0,7.8427,7.8581,7.835,7.8427,70400.0
2006-02-15 15:30:00,10.18,10.19,10.18,10.19,28000.0,7.8427,7.8504,7.8427,7.8504,28000.0
2006-02-15 15:35:00,10.19,10.2,10.19,10.19,16800.0,7.8504,7.8581,7.8504,7.8504,16800.0
2006-02-15 15:40:00,10.19,10.19,10.19,10.19,32400.0,7.8504,7.8504,7.8504,7.8504,32400.0
2006-02-15 15:45:00,10.19,10.19,10.19,10.19,22400.0,7.8504,7.8504,7.8504,7.8504,22400.0
2006-02-15 15:50:00,10.19,10.19,10.18,10.18,21600.0,7.8504,7.8504,7.8427,7.8427,21600.0
2006-02-15 15:55:00,10.19,10.21,10.19,10.21,107600.0,7.8504,7.8658,7.8504,7.8658,107600.0
2006-02-16 09:30:00,10.24,10.24,10.16,10.2,128800.0,7.8889,7.8889,7.8273,7.8581,128800.0
2006-02-16 09:35:00,10.2,10.24,10.2,10.24,32000.0,7.8581,7.8889,7.8581,7.8889,32000.0
2006-02-16 09:40:00,10.24,10.24,10.23,10.24,33600.0,7.8889,7.8889,7.8812,7.8889,33600.0
2006-02-16 09:45:00,10.24,10.24,10.23,10.24,20000.0,7.8889,7.8889,7.8812,7.8889,20000.0
2006-02-16 09:50:00,10.24,10.25,10.23,10.25,23600.0,7.8889,7.8966,7.8812,7.8966,23600.0
2006-02-16 09:55:00,10.24,10.24,10.24,10.24,12800.0,7.8889,7.8889,7.8889,7.8889,12800.0
2006-02-16 10:00:00,10.24,10.24,10.23,10.24,18400.0,7.8889,7.8889,7.8812,7.8889,18400.0
2006-02-16 10:05:00,10.24,10.25,10.23,10.24,16800.0,7.8889,7.8966,7.8812,7.8889,16800.0
2006-02-16 10:10:00,10.24,10.24,10.21,10.24,10000.0,7.8889,7.8889,7.8658,7.8889,10000.0
2006-02-16 10:15:00,10.24,10.24,10.23,10.23,4000.0,7.8889,7.8889,7.8812,7.8812,4000.0
2006-02-16 10:20:00,10.23,10.24,10.23,10.24,14800.0,7.8812,7.8889,7.8812,7.8889,14800.0
2006-02-16 10:25:00,10.24,10.26,10.24,10.26,58000.0,7.8889,7.9043,7.8889,7.9043,58000.0
2006-02-16 10:30:00,10.25,10.26,10.24,10.24,38400.0,7.8966,7.9043,7.8889,7.8889,38400.0
2006-02-16 10:35:00,10.24,10.26,10.24,10.26,29600.0,7.8889,7.9043,7.8889,7.9043,29600.0
2006-02-16 10:40:00,10.25,10.26,10.25,10.26,19600.0,7.8966,7.9043,7.8966,7.9043,19600.0
2006-02-16 10:45:00,10.26,10.26,10.24,10.24,16800.0,7.9043,7.9043,7.8889,7.8889,16800.0
2006-02-16 10:50:00,10.24,10.27,10.24,10.25,15200.0,7.8889,7.912,7.8889,7.8966,15200.0
2006-02-16 10:55:00,10.25,10.26,10.25,10.26,4400.0,7.8966,7.9043,7.8966,7.9043,4400.0
2006-02-16 11:00:00,10.26,10.28,10.26,10.28,23200.0,7.9043,7.9197,7.9043,7.9197,23200.0
2006-02-16 11:05:00,10.27,10.27,10.26,10.26,11200.0,7.912,7.912,7.9043,7.9043,11200.0
2006-02-16 11:10:00,10.26,10.27,10.25,10.27,5200.0,7.9043,7.912,7.8966,7.912,5200.0
2006-02-16 11:15:00,10.27,10.28,10.27,10.27,12400.0,7.912,7.9197,7.912,7.912,12400.0
2006-02-16 11:20:00,10.27,10.29,10.27,10.27,47600.0,7.912,7.9274,7.912,7.912,47600.0
2006-02-16 11:25:00,10.27,10.28,10.26,10.26,10800.0,7.912,7.9197,7.9043,7.9043,10800.0
2006-02-16 11:30:00,10.26,10.29,10.26,10.29,16400.0,7.9043,7.9274,7.9043,7.9274,16400.0
2006-02-16 11:35:00,10.28,10.28,10.27,10.27,18800.0,7.9197,7.9197,7.912,7.912,18800.0
2006-02-16 11:40:00,10.27,10.27,10.26,10.26,12800.0,7.912,7.912,7.9043,7.9043,12800.0
2006-02-16 11:45:00,10.26,10.26,10.25,10.25,26400.0,7.9043,7.9043,7.8966,7.8966,26400.0
2006-02-16 11:50:00,10.25,10.25,10.24,10.24,3200.0,7.8966,7.8966,7.8889,7.8889,3200.0
2006-02-16 11:55:00,10.25,10.25,10.24,10.24,4400.0,7.8966,7.8966,7.8889,7.8889,4400.0
2006-02-16 12:00:00,10.25,10.27,10.24,10.24,16800.0,7.8966,7.912,7.8889,7.8889,16800.0
2006-02-16 12:05:00,10.24,10.25,10.24,10.25,26400.0,7.8889,7.8966,7.8889,7.8966,26400.0
2006-02-16 12:10:00,10.25,10.27,10.24,10.25,19200.0,7.8966,7.912,7.8889,7.8966,19200.0
2006-02-16 12:15:00,10.25,10.26,10.25,10.25,16000.0,7.8966,7.9043,7.8966,7.8966,16000.0
2006-02-16 12:20:00,10.25,10.27,10.25,10.27,22400.0,7.8966,7.912,7.8966,7.912,22400.0
2006-02-16 12:25:00,10.27,10.29,10.27,10.29,16000.0,7.912,7.9274,7.912,7.9274,16000.0
2006-02-16 12:30:00,10.29,10.29,10.28,10.28,8800.0,7.9274,7.9274,7.9197,7.9197,8800.0
2006-02-16 12:35:00,10.29,10.29,10.28,10.29,13200.0,7.9274,7.9274,7.9197,7.9274,13200.0
2006-02-16 12:40:00,10.29,10.31,10.29,10.3,87200.0,7.9274,7.9428,7.9274,7.9351,87200.0
2006-02-16 12:45:00,10.29,10.29,10.28,10.28,10000.0,7.9274,7.9274,7.9197,7.9197,10000.0
2006-02-16 12:50:00,10.29,10.29,10.28,10.28,21200.0,7.9274,7.9274,7.9197,7.9197,21200.0
2006-02-16 12:55:00,10.28,10.28,10.27,10.27,5600.0,7.9197,7.9197,7.912,7.912,5600.0
2006-02-16 13:00:00,10.27,10.28,10.27,10.28,13200.0,7.912,7.9197,7.912,7.9197,13200.0
2006-02-16 13:05:00,10.27,10.27,10.26,10.26,7600.0,7.912,7.912,7.9043,7.9043,7600.0
2006-02-16 13:10:00,10.26,10.26,10.25,10.25,15600.0,7.9043,7.9043,7.8966,7.8966,15600.0
2006-02-16 13:15:00,10.25,10.25,10.24,10.25,23600.0,7.8966,7.8966,7.8889,7.8966,23600.0
2006-02-16 13:20:00,10.25,10.25,10.23,10.23,11600.0,7.8966,7.8966,7.8812,7.8812,11600.0
2006-02-16 13:25:00,10.24,10.24,10.23,10.23,10400.0,7.8889,7.8889,7.8812,7.8812,10400.0
2006-02-16 13:30:00,10.23,10.24,10.22,10.22,34800.0,7.8812,7.8889,7.8735,7.8735,34800.0
2006-02-16 13:35:00,10.23,10.24,10.22,10.23,10400.0,7.8812,7.8889,7.8735,7.8812,10400.0
2006-02-16 13:40:00,10.23,10.24,10.22,10.23,20400.0,7.8812,7.8889,7.8735,7.8812,20400.0
2006-02-16 13:45:00,10.22,10.24,10.22,10.23,4400.0,7.8735,7.8889,7.8735,7.8812,4400.0
2006-02-16 13:50:00,10.22,10.22,10.21,10.21,14800.0,7.8735,7.8735,7.8658,7.8658,14800.0
2006-02-16 13:55:00,10.22,10.22,10.16,10.17,62800.0,7.8735,7.8735,7.8273,7.835,62800.0
2006-02-16 14:00:00,10.17,10.19,10.17,10.19,14000.0,7.835,7.8504,7.835,7.8504,14000.0
2006-02-16 14:05:00,10.19,10.19,10.18,10.18,18800.0,7.8504,7.8504,7.8427,7.8427,18800.0
2006-02-16 14:10:00,10.18,10.18,10.17,10.17,24800.0,7.8427,7.8427,7.835,7.835,24800.0
2006-02-16 14:15:00,10.17,10.19,10.17,10.19,12000.0,7.835,7.8504,7.835,7.8504,12000.0
2006-02-16 14:20:00,10.19,10.19,10.17,10.17,28000.0,7.8504,7.8504,7.835,7.835,28000.0
2006-02-16 14:25:00,10.17,10.18,10.15,10.16,45200.0,7.835,7.8427,7.8196,7.8273,45200.0
2006-02-16 14:30:00,10.16,10.16,10.14,10.15,37600.0,7.8273,7.8273,7.8119,7.8196,37600.0
2006-02-16 14:35:00,10.15,10.17,10.12,10.17,86800.0,7.8196,7.835,7.7964,7.835,86800.0
2006-02-16 14:40:00,10.17,10.17,10.16,10.17,30400.0,7.835,7.835,7.8273,7.835,30400.0
2006-02-16 14:45:00,10.17,10.18,10.17,10.18,20000.0,7.835,7.8427,7.835,7.8427,20000.0
2006-02-16 14:50:00,10.17,10.18,10.17,10.18,18400.0,7.835,7.8427,7.835,7.8427,18400.0
2006-02-16 14:55:00,10.18,10.19,10.16,10.18,37600.0,7.8427,7.8504,7.8273,7.8427,37600.0
2006-02-16 15:00:00,10.18,10.18,10.17,10.18,30800.0,7.8427,7.8427,7.835,7.8427,30800.0
2006-02-16 15:05:00,10.18,10.18,10.17,10.17,42800.0,7.8427,7.8427,7.835,7.835,42800.0
2006-02-16 15:10:00,10.18,10.18,10.17,10.17,15600.0,7.8427,7.8427,7.835,7.835,15600.0
2006-02-16 15:15:00,10.17,10.18,10.17,10.18,30000.0,7.835,7.8427,7.835,7.8427,30000.0
2006-02-16 15:20:00,10.18,10.18,10.17,10.18,38400.0,7.8427,7.8427,7.835,7.8427,38400.0
2006-02-16 15:25:00,10.18,10.18,10.17,10.17,19200.0,7.8427,7.8427,7.835,7.835,19200.0
2006-02-16 15:30:00,10.17,10.2,10.17,10.2,24800.0,7.835,7.8581,7.835,7.8581,24800.0
2006-02-16 15:35:00,10.2,10.22,10.2,10.21,26000.0,7.8581,7.8735,7.8581,7.8658,26000.0
2006-02-16 15:40:00,10.21,10.22,10.21,10.22,24800.0,7.8658,7.8735,7.8658,7.8735,24800.0
2006-02-16 15:45:00,10.22,10.23,10.22,10.22,31600.0,7.8735,7.8812,7.8735,7.8735,31600.0
2006-02-16 15:50:00,10.23,10.24,10.22,10.24,49600.0,7.8812,7.8889,7.8735,7.8889,49600.0
2006-02-16 15:55:00,10.24,10.25,10.23,10.25,86000.0,7.8889,7.8966,7.8812,7.8966,86000.0
2006-02-17 09:30:00,10.19,10.24,10.16,10.2,988400.0,7.8504,7.8889,7.8273,7.8581,988400.0
2006-02-17 09:35:00,10.19,10.2,10.18,10.18,43200.0,7.8504,7.8581,7.8427,7.8427,43200.0
2006-02-17 09:40:00,10.19,10.2,10.18,10.18,23200.0,7.8504,7.8581,7.8427,7.8427,23200.0
2006-02-17 09:45:00,10.18,10.2,10.18,10.19,25600.0,7.8427,7.8581,7.8427,7.8504,25600.0
2006-02-17 09:50:00,10.18,10.22,10.18,10.21,14000.0,7.8427,7.8735,7.8427,7.8658,14000.0
2006-02-17 09:55:00,10.21,10.24,10.21,10.23,17200.0,7.8658,7.8889,7.8658,7.8812,17200.0
2006-02-17 10:00:00,10.23,10.23,10.22,10.23,11200.0,7.8812,7.8812,7.8735,7.8812,11200.0
2006-02-17 10:05:00,10.22,10.23,10.21,10.22,17200.0,7.8735,7.8812,7.8658,7.8735,17200.0
2006-02-17 10:10:00,10.23,10.23,10.22,10.22,6800.0,7.8812,7.8812,7.8735,7.8735,6800.0
2006-02-17 10:15:00,10.22,10.23,10.22,10.22,27600.0,7.8735,7.8812,7.8735,7.8735,27600.0
2006-02-17 10:20:00,10.22,10.22,10.2,10.21,24400.0,7.8735,7.8735,7.8581,7.8658,24400.0
2006-02-17 10:25:00,10.22,10.22,10.21,10.22,22400.0,7.8735,7.8735,7.8658,7.8735,22400.0
2006-02-17 10:30:00,10.22,10.22,10.21,10.22,20800.0,7.8735,7.8735,7.8658,7.8735,20800.0
2006-02-17 10:35:00,10.22,10.22,10.22,10.22,8400.0,7.8735,7.8735,7.8735,7.8735,8400.0
2006-02-17 10:40:00,10.22,10.22,10.22,10.22,20000.0,7.8735,7.8735,7.8735,7.8735,20000.0
2006-02-17 10:45:00,10.22,10.23,10.22,10.22,33200.0,7.8735,7.8812,7.8735,7.8735,33200.0
2006-02-17 10:50:00,10.23,10.23,10.21,10.22,14800.0,7.8812,7.8812,7.8658,7.8735,14800.0
2006-02-17 10:55:00,10.22,10.22,10.22,10.22,2000.0,7.8735,7.8735,7.8735,7.8735,2000.0
2006-02-17 11:00:00,10.22,10.22,10.2,10.21,11600.0,7.8735,7.8735,7.8581,7.8658,11600.0
2006-02-17 11:05:00,10.22,10.22,10.21,10.22,20400.0,7.8735,7.8735,7.8658,7.8735,20400.0
2006-02-17 11:10:00,10.22,10.22,10.22,10.22,21200.0,7.8735,7.8735,7.8735,7.8735,21200.0
2006-02-17 11:15:00,10.23,10.23,10.21,10.22,22400.0,7.8812,7.8812,7.8658,7.8735,22400.0
2006-02-17 11:20:00,10.21,10.22,10.19,10.19,20800.0,7.8658,7.8735,7.8504,7.8504,20800.0
2006-02-17 11:25:00,10.19,10.2,10.17,10.18,35200.0,7.8504,7.8581,7.835,7.8427,35200.0
2006-02-17 11:30:00,10.18,10.19,10.18,10.19,19200.0,7.8427,7.8504,7.8427,7.8504,19200.0
2006-02-17 11:35:00,10.19,10.19,10.17,10.19,37200.0,7.8504,7.8504,7.835,7.8504,37200.0
2006-02-17 11:40:00,10.19,10.19,10.19,10.19,12400.0,7.8504,7.8504,7.8504,7.8504,12400.0
2006-02-17 11:45:00,10.19,10.21,10.19,10.21,13600.0,7.8504,7.8658,7.8504,7.8658,13600.0
2006-02-17 11:50:00,10.21,10.21,10.2,10.21,20400.0,7.8658,7.8658,7.8581,7.8658,20400.0
2006-02-17 11:55:00,10.2,10.21,10.2,10.21,10400.0,7.8581,7.8658,7.8581,7.8658,10400.0
2006-02-17 12:00:00,10.21,10.21,10.2,10.21,17200.0,7.8658,7.8658,7.8581,7.8658,17200.0
2006-02-17 12:05:00,10.21,10.22,10.21,10.21,4800.0,7.8658,7.8735,7.8658,7.8658,4800.0
2006-02-17 12:10:00,10.22,10.22,10.21,10.21,22000.0,7.8735,7.8735,7.8658,7.8658,22000.0
2006-02-17 12:15:00,10.22,10.22,10.21,10.21,2400.0,7.8735,7.8735,7.8658,7.8658,2400.0
2006-02-17 12:20:00,10.21,10.21,10.21,10.21,10400.0,7.8658,7.8658,7.8658,7.8658,10400.0
2006-02-17 12:25:00,10.22,10.22,10.21,10.21,800.0,7.8735,7.8735,7.8658,7.8658,800.0
2006-02-17 12:30:00,10.21,10.22,10.21,10.22,8000.0,7.8658,7.8735,7.8658,7.8735,8000.0
2006-02-17 12:35:00,10.22,10.22,10.21,10.22,6800.0,7.8735,7.8735,7.8658,7.8735,6800.0
2006-02-17 12:40:00,10.22,10.22,10.22,10.22,3200.0,7.8735,7.8735,7.8735,7.8735,3200.0
2006-02-17 12:45:00,10.22,10.24,10.22,10.24,4800.0,7.8735,7.8889,7.8735,7.8889,4800.0
2006-02-17 12:50:00,10.24,10.24,10.23,10.24,8400.0,7.8889,7.8889,7.8812,7.8889,8400.0
2006-02-17 12:55:00,10.24,10.24,10.23,10.24,5200.0,7.8889,7.8889,7.8812,7.8889,5200.0
2006-02-17 13:00:00,10.23,10.24,10.23,10.24,6000.0,7.8812,7.8889,7.8812,7.8889,6000.0
2006-02-17 13:05:00,10.24,10.25,10.24,10.24,12000.0,7.8889,7.8966,7.8889,7.8889,12000.0
2006-02-17 13:10:00,10.24,10.25,10.24,10.25,18000.0,7.8889,7.8966,7.8889,7.8966,18000.0
2006-02-17 13:15:00,10.24,10.25,10.24,10.25,5600.0,7.8889,7.8966,7.8889,7.8966,5600.0
2006-02-17 13:20:00,10.25,10.25,10.24,10.24,4400.0,7.8966,7.8966,7.8889,7.8889,4400.0
2006-02-17 13:25:00,10.25,10.25,10.24,10.25,6000.0,7.8966,7.8966,7.8889,7.8966,6000.0
2006-02-17 13:30:00,10.25,10.25,10.24,10.24,1200.0,7.8966,7.8966,7.8889,7.8889,1200.0
2006-02-17 13:35:00,10.25,10.25,10.24,10.25,15600.0,7.8966,7.8966,7.8889,7.8966,15600.0
2006-02-17 13:40:00,10.25,10.25,10.25,10.25,18400.0,7.8966,7.8966,7.8966,7.8966,18400.0
2006-02-17 13:45:00,10.25,10.25,10.25,10.25,2400.0,7.8966,7.8966,7.8966,7.8966,2400.0
2006-02-17 13:50:00,10.25,10.25,10.25,10.25,3200.0,7.8966,7.8966,7.8966,7.8966,3200.0
2006-02-17 13:55:00,10.25,10.25,10.25,10.25,10000.0,7.8966,7.8966,7.8966,7.8966,10000.0
2006-02-17 14:00:00,10.25,10.25,10.25,10.25,25600.0,7.8966,7.8966,7.8966,7.8966,25600.0
2006-02-17 14:05:00,10.25,10.25,10.24,10.24,30800.0,7.8966,7.8966,7.8889,7.8889,30800.0
2006-02-17 14:10:00,10.24,10.24,10.23,10.23,20400.0,7.8889,7.8889,7.8812,7.8812,20400.0
2006-02-17 14:15:00,10.23,10.23,10.23,10.23,4400.0,7.8812,7.8812,7.8812,7.8812,4400.0
2006-02-17 14:20:00,10.23,10.23,10.23,10.23,12800.0,7.8812,7.8812,7.8812,7.8812,12800.0
2006-02-17 14:25:00,10.23,10.24,10.23,10.24,8400.0,7.8812,7.8889,7.8812,7.8889,8400.0
2006-02-17 14:30:00,10.24,10.25,10.24,10.24,46800.0,7.8889,7.8966,7.8889,7.8889,46800.0
2006-02-17 14:35:00,10.24,10.24,10.24,10.24,12000.0,7.8889,7.8889,7.8889,7.8889,12000.0
2006-02-17 14:40:00,10.24,10.25,10.23,10.24,52800.0,7.8889,7.8966,7.8812,7.8889,52800.0
2006-02-17 14:45:00,10.24,10.24,10.24,10.24,12400.0,7.8889,7.8889,7.8889,7.8889,12400.0
2006-02-17 14:50:00,10.24,10.25,10.24,10.25,17600.0,7.8889,7.8966,7.8889,7.8966,17600.0
2006-02-17 14:55:00,10.25,10.25,10.25,10.25,22400.0,7.8966,7.8966,7.8966,7.8966,22400.0
2006-02-17 15:00:00,10.25,10.25,10.25,10.25,22000.0,7.8966,7.8966,7.8966,7.8966,22000.0
2006-02-17 15:05:00,10.25,10.25,10.25,10.25,2800.0,7.8966,7.8966,7.8966,7.8966,2800.0
2006-02-17 15:10:00,10.25,10.25,10.23,10.24,16400.0,7.8966,7.8966,7.8812,7.8889,16400.0
2006-02-17 15:15:00,10.24,10.24,10.2,10.22,36800.0,7.8889,7.8889,7.8581,7.8735,36800.0
2006-02-17 15:20:00,10.22,10.22,10.2,10.21,32000.0,7.8735,7.8735,7.8581,7.8658,32000.0
2006-02-17 15:25:00,10.21,10.21,10.2,10.2,25200.0,7.8658,7.8658,7.8581,7.8581,25200.0
2006-02-17 15:30:00,10.2,10.21,10.2,10.21,18800.0,7.8581,7.8658,7.8581,7.8658,18800.0
2006-02-17 15:35:00,10.2,10.22,10.2,10.22,32000.0,7.8581,7.8735,7.8581,7.8735,32000.0
2006-02-17 15:40:00,10.21,10.21,10.18,10.18,96800.0,7.8658,7.8658,7.8427,7.8427,96800.0
2006-02-17 15:45:00,10.18,10.19,10.17,10.17,89200.0,7.8427,7.8504,7.835,7.835,89200.0
2006-02-17 15:50:00,10.17,10.18,10.16,10.16,270000.0,7.835,7.8427,7.8273,7.8273,270000.0
2006-02-17 15:55:00,10.17,10.18,10.15,10.16,281200.0,7.835,7.8427,7.8196,7.8273,281200.0
2006-02-21 09:30:00,10.18,10.2,10.16,10.16,50800.0,7.8427,7.8581,7.8273,7.8273,50800.0
2006-02-21 09:35:00,10.16,10.16,10.13,10.16,14400.0,7.8273,7.8273,7.8042,7.8273,14400.0
2006-02-21 09:40:00,10.16,10.17,10.11,10.12,42400.0,7.8273,7.835,7.7887,7.7964,42400.0
2006-02-21 09:45:00,10.12,10.17,10.1,10.11,31600.0,7.7964,7.835,7.781,7.7887,31600.0
2006-02-21 09:50:00,10.11,10.13,10.06,10.07,63200.0,7.7887,7.8042,7.7502,7.7579,63200.0
2006-02-21 09:55:00,10.08,10.09,10.07,10.08,12800.0,7.7656,7.7733,7.7579,7.7656,12800.0
2006-02-21 10:00:00,10.07,10.09,10.05,10.05,37200.0,7.7579,7.7733,7.7425,7.7425,37200.0
2006-02-21 10:05:00,10.05,10.05,10.03,10.04,54800.0,7.7425,7.7425,7.7271,7.7348,54800.0
2006-02-21 10:10:00,10.04,10.04,10.0,10.02,78800.0,7.7348,7.7348,7.704,7.7194,78800.0
2006-02-21 10:15:00,10.02,10.02,10.0,10.02,128000.0,7.7194,7.7194,7.704,7.7194,128000.0
2006-02-21 10:20:00,10.02,10.04,10.01,10.02,50400.0,7.7194,7.7348,7.7117,7.7194,50400.0
2006-02-21 10:25:00,10.02,10.03,10.0,10.02,67600.0,7.7194,7.7271,7.704,7.7194,67600.0
2006-02-21 10:30:00,10.03,10.05,10.02,10.02,29600.0,7.7271,7.7425,7.7194,7.7194,29600.0
2006-02-21 10:35:00,10.03,10.05,10.03,10.05,24800.0,7.7271,7.7425,7.7271,7.7425,24800.0
2006-02-21 10:40:00,10.05,10.09,10.03,10.09,30400.0,7.7425,7.7733,7.7271,7.7733,30400.0
2006-02-21 10:45:00,10.09,10.09,10.06,10.07,26400.0,7.7733,7.7733,7.7502,7.7579,26400.0
2006-02-21 10:50:00,10.07,10.08,10.07,10.08,22000.0,7.7579,7.7656,7.7579,7.7656,22000.0
2006-02-21 10:55:00,10.08,10.08,10.06,10.06,26400.0,7.7656,7.7656,7.7502,7.7502,26400.0
2006-02-21 11:00:00,10.06,10.07,10.06,10.06,8800.0,7.7502,7.7579,7.7502,7.7502,8800.0
2006-02-21 11:05:00,10.07,10.07,10.06,10.06,3600.0,7.7579,7.7579,7.7502,7.7502,3600.0
2006-02-21 11:10:00,10.07,10.09,10.07,10.09,27200.0,7.7579,7.7733,7.7579,7.7733,27200.0
2006-02-21 11:15:00,10.08,10.09,10.08,10.08,14800.0,7.7656,7.7733,7.7656,7.7656,14800.0
2006-02-21 11:20:00,10.08,10.09,10.08,10.09,22000.0,7.7656,7.7733,7.7656,7.7733,22000.0
2006-02-21 11:25:00,10.09,10.1,10.08,10.09,8000.0,7.7733,7.781,7.7656,7.7733,8000.0
2006-02-21 11:30:00,10.09,10.11,10.09,10.11,10400.0,7.7733,7.7887,7.7733,7.7887,10400.0
2006-02-21 11:35:00,10.1,10.11,10.1,10.1,14800.0,7.781,7.7887,7.781,7.781,14800.0
2006-02-21 11:40:00,10.1,10.1,10.09,10.09,24800.0,7.781,7.781,7.7733,7.7733,24800.0
2006-02-21 11:45:00,10.09,10.09,10.06,10.06,50000.0,7.7733,7.7733,7.7502,7.7502,50000.0
2006-02-21 11:50:00,10.06,10.06,10.05,10.05,61600.0,7.7502,7.7502,7.7425,7.7425,61600.0
2006-02-21 11:55:00,10.05,10.05,10.02,10.02,86400.0,7.7425,7.7425,7.7194,7.7194,86400.0
2006-02-21 12:00:00,10.02,10.03,10.01,10.02,44800.0,7.7194,7.7271,7.7117,7.7194,44800.0
2006-02-21 12:05:00,10.02,10.04,10.02,10.03,65200.0,7.7194,7.7348,7.7194,7.7271,65200.0
2006-02-21 12:10:00,10.03,10.03,10.02,10.03,26400.0,7.7271,7.7271,7.7194,7.7271,26400.0
2006-02-21 12:15:00,10.03,10.04,10.03,10.03,20800.0,7.7271,7.7348,7.7271,7.7271,20800.0
2006-02-21 12:20:00,10.03,10.03,10.03,10.03,31200.0,7.7271,7.7271,7.7271,7.7271,31200.0
2006-02-21 12:25:00,10.03,10.03,10.01,10.02,26000.0,7.7271,7.7271,7.7117,7.7194,26000.0
2006-02-21 12:30:00,10.02,10.02,10.01,10.02,20400.0,7.7194,7.7194,7.7117,7.7194,20400.0
2006-02-21 12:35:00,10.02,10.03,10.02,10.03,16800.0,7.7194,7.7271,7.7194,7.7271,16800.0
2006-02-21 12:40:00,10.03,10.05,10.03,10.05,9200.0,7.7271,7.7425,7.7271,7.7425,9200.0
2006-02-21 12:45:00,10.05,10.06,10.05,10.06,7600.0,7.7425,7.7502,7.7425,7.7502,7600.0
2006-02-21 12:50:00,10.06,10.07,10.04,10.04,24800.0,7.7502,7.7579,7.7348,7.7348,24800.0
2006-02-21 12:55:00,10.04,10.04,10.03,10.03,23200.0,7.7348,7.7348,7.7271,7.7271,23200.0
2006-02-21 13:00:00,10.03,10.04,10.03,10.03,15600.0,7.7271,7.7348,7.7271,7.7271,15600.0
2006-02-21 13:05:00,10.03,10.04,10.02,10.03,22800.0,7.7271,7.7348,7.7194,7.7271,22800.0
2006-02-21 13:10:00,10.03,10.03,10.01,10.01,28000.0,7.7271,7.7271,7.7117,7.7117,28000.0
2006-02-21 13:15:00,10.02,10.02,10.02,10.02,7200.0,7.7194,7.7194,7.7194,7.7194,7200.0
2006-02-21 13:20:00,10.02,10.04,10.0,10.04,61200.0,7.7194,7.7348,7.704,7.7348,61200.0
2006-02-21 13:25:00,10.03,10.04,10.03,10.03,23200.0,7.7271,7.7348,7.7271,7.7271,23200.0
2006-02-21 13:30:00,10.03,10.04,10.03,10.03,4400.0,7.7271,7.7348,7.7271,7.7271,4400.0
2006-02-21 13:35:00,10.04,10.05,10.04,10.05,34400.0,7.7348,7.7425,7.7348,7.7425,34400.0
2006-02-21 13:40:00,10.05,10.06,10.05,10.05,9600.0,7.7425,7.7502,7.7425,7.7425,9600.0
2006-02-21 13:45:00,10.04,10.06,10.04,10.05,5200.0,7.7348,7.7502,7.7348,7.7425,5200.0
2006-02-21 13:50:00,10.05,10.05,10.02,10.03,27600.0,7.7425,7.7425,7.7194,7.7271,27600.0
2006-02-21 13:55:00,10.03,10.04,10.01,10.02,12800.0,7.7271,7.7348,7.7117,7.7194,12800.0
2006-02-21 14:00:00,10.02,10.06,10.01,10.06,46400.0,7.7194,7.7502,7.7117,7.7502,46400.0
2006-02-21 14:05:00,10.05,10.06,10.03,10.05,72400.0,7.7425,7.7502,7.7271,7.7425,72400.0
2006-02-21 14:10:00,10.05,10.06,10.04,10.05,72800.0,7.7425,7.7502,7.7348,7.7425,72800.0
2006-02-21 14:15:00,10.05,10.06,10.04,10.06,40000.0,7.7425,7.7502,7.7348,7.7502,40000.0
2006-02-21 14:20:00,10.06,10.06,10.05,10.05,13600.0,7.7502,7.7502,7.7425,7.7425,13600.0
2006-02-21 14:25:00,10.05,10.06,10.05,10.06,36400.0,7.7425,7.7502,7.7425,7.7502,36400.0
2006-02-21 14:30:00,10.06,10.07,10.05,10.07,76400.0,7.7502,7.7579,7.7425,7.7579,76400.0
2006-02-21 14:35:00,10.07,10.07,10.04,10.06,30000.0,7.7579,7.7579,7.7348,7.7502,30000.0
2006-02-21 14:40:00,10.06,10.09,10.05,10.06,48800.0,7.7502,7.7733,7.7425,7.7502,48800.0
2006-02-21 14:45:00,10.06,10.09,10.05,10.08,28400.0,7.7502,7.7733,7.7425,7.7656,28400.0
2006-02-21 14:50:00,10.08,10.08,10.07,10.07,9200.0,7.7656,7.7656,7.7579,7.7579,9200.0
2006-02-21 14:55:00,10.08,10.08,10.07,10.08,14000.0,7.7656,7.7656,7.7579,7.7656,14000.0
2006-02-21 15:00:00,10.08,10.08,10.08,10.08,32400.0,7.7656,7.7656,7.7656,7.7656,32400.0
2006-02-21 15:05:00,10.08,10.1,10.08,10.1,32400.0,7.7656,7.781,7.7656,7.781,32400.0
2006-02-21 15:10:00,10.1,10.11,10.1,10.1,46800.0,7.781,7.7887,7.781,7.781,46800.0
2006-02-21 15:15:00,10.1,10.12,10.1,10.11,34800.0,7.781,7.7964,7.781,7.7887,34800.0
2006-02-21 15:20:00,10.11,10.11,10.1,10.1,20400.0,7.7887,7.7887,7.781,7.781,20400.0
2006-02-21 15:25:00,10.1,10.11,10.09,10.1,18800.0,7.781,7.7887,7.7733,7.781,18800.0
2006-02-21 15:30:00,10.1,10.1,10.1,10.1,9200.0,7.781,7.781,7.781,7.781,9200.0
2006-02-21 15:35:00,10.1,10.1,10.08,10.09,35200.0,7.781,7.781,7.7656,7.7733,35200.0
2006-02-21 15:40:00,10.09,10.09,10.08,10.09,29200.0,7.7733,7.7733,7.7656,7.7733,29200.0
2006-02-21 15:45:00,10.09,10.1,10.09,10.1,30000.0,7.7733,7.781,7.7733,7.781,30000.0
2006-02-21 15:50:00,10.09,10.1,10.09,10.09,30800.0,7.7733,7.781,7.7733,7.7733,30800.0
2006-02-21 15:55:00,10.09,10.09,10.07,10.08,73600.0,7.7733,7.7733,7.7579,7.7656,73600.0
2006-02-22 09:30:00,10.1,10.12,10.08,10.1,69200.0,7.781,7.7964,7.7656,7.781,69200.0
2006-02-22 09:35:00,10.1,10.13,10.1,10.13,175600.0,7.781,7.8042,7.781,7.8042,175600.0
2006-02-22 09:40:00,10.13,10.13,10.13,10.13,38000.0,7.8042,7.8042,7.8042,7.8042,38000.0
2006-02-22 09:45:00,10.13,10.14,10.13,10.13,6400.0,7.8042,7.8119,7.8042,7.8042,6400.0
2006-02-22 09:50:00,10.13,10.13,10.13,10.13,4800.0,7.8042,7.8042,7.8042,7.8042,4800.0
2006-02-22 09:55:00,10.13,10.15,10.13,10.14,10800.0,7.8042,7.8196,7.8042,7.8119,10800.0
2006-02-22 10:00:00,10.13,10.16,10.13,10.15,20800.0,7.8042,7.8273,7.8042,7.8196,20800.0
2006-02-22 10:05:00,10.15,10.17,10.15,10.17,13600.0,7.8196,7.835,7.8196,7.835,13600.0
2006-02-22 10:10:00,10.17,10.19,10.16,10.17,38400.0,7.835,7.8504,7.8273,7.835,38400.0
2006-02-22 10:15:00,10.17,10.19,10.17,10.19,5600.0,7.835,7.8504,7.835,7.8504,5600.0
2006-02-22 10:20:00,10.19,10.21,10.19,10.21,24000.0,7.8504,7.8658,7.8504,7.8658,24000.0
2006-02-22 10:25:00,10.21,10.21,10.2,10.2,31600.0,7.8658,7.8658,7.8581,7.8581,31600.0
2006-02-22 10:30:00,10.2,10.2,10.16,10.17,33600.0,7.8581,7.8581,7.8273,7.835,33600.0
2006-02-22 10:35:00,10.17,10.19,10.17,10.18,14400.0,7.835,7.8504,7.835,7.8427,14400.0
2006-02-22 10:40:00,10.17,10.17,10.14,10.14,21600.0,7.835,7.835,7.8119,7.8119,21600.0
2006-02-22 10:45:00,10.15,10.16,10.15,10.16,10800.0,7.8196,7.8273,7.8196,7.8273,10800.0
2006-02-22 10:50:00,10.16,10.18,10.15,10.17,21200.0,7.8273,7.8427,7.8196,7.835,21200.0
2006-02-22 10:55:00,10.17,10.17,10.16,10.17,11200.0,7.835,7.835,7.8273,7.835,11200.0
2006-02-22 11:00:00,10.17,10.17,10.17,10.17,8000.0,7.835,7.835,7.835,7.835,8000.0
2006-02-22 11:05:00,10.17,10.17,10.15,10.15,8400.0,7.835,7.835,7.8196,7.8196,8400.0
2006-02-22 11:10:00,10.16,10.16,10.15,10.16,10400.0,7.8273,7.8273,7.8196,7.8273,10400.0
2006-02-22 11:15:00,10.16,10.17,10.15,10.16,4800.0,7.8273,7.835,7.8196,7.8273,4800.0
2006-02-22 11:20:00,10.16,10.21,10.16,10.19,66400.0,7.8273,7.8658,7.8273,7.8504,66400.0
2006-02-22 11:25:00,10.19,10.25,10.19,10.24,70000.0,7.8504,7.8966,7.8504,7.8889,70000.0
2006-02-22 11:30:00,10.24,10.26,10.24,10.25,57600.0,7.8889,7.9043,7.8889,7.8966,57600.0
2006-02-22 11:35:00,10.24,10.27,10.24,10.27,59600.0,7.8889,7.912,7.8889,7.912,59600.0
2006-02-22 11:40:00,10.26,10.27,10.25,10.27,38400.0,7.9043,7.912,7.8966,7.912,38400.0
2006-02-22 11:45:00,10.26,10.29,10.26,10.29,22000.0,7.9043,7.9274,7.9043,7.9274,22000.0
2006-02-22 11:50:00,10.29,10.29,10.28,10.28,11600.0,7.9274,7.9274,7.9197,7.9197,11600.0
2006-02-22 11:55:00,10.28,10.29,10.28,10.29,18400.0,7.9197,7.9274,7.9197,7.9274,18400.0
2006-02-22 12:00:00,10.28,10.32,10.28,10.3,60800.0,7.9197,7.9505,7.9197,7.9351,60800.0
2006-02-22 12:05:00,10.3,10.31,10.29,10.29,12000.0,7.9351,7.9428,7.9274,7.9274,12000.0
2006-02-22 12:10:00,10.29,10.32,10.29,10.3,29200.0,7.9274,7.9505,7.9274,7.9351,29200.0
2006-02-22 12:15:00,10.3,10.31,10.3,10.3,23600.0,7.9351,7.9428,7.9351,7.9351,23600.0
2006-02-22 12:20:00,10.3,10.31,10.3,10.3,28400.0,7.9351,7.9428,7.9351,7.9351,28400.0
2006-02-22 12:25:00,10.3,10.3,10.29,10.29,24000.0,7.9351,7.9351,7.9274,7.9274,24000.0
2006-02-22 12:30:00,10.28,10.29,10.28,10.29,7200.0,7.9197,7.9274,7.9197,7.9274,7200.0
2006-02-22 12:35:00,10.29,10.29,10.29,10.29,20800.0,7.9274,7.9274,7.9274,7.9274,20800.0
2006-02-22 12:40:00,10.29,10.31,10.29,10.31,36000.0,7.9274,7.9428,7.9274,7.9428,36000.0
2006-02-22 12:45:00,10.31,10.33,10.31,10.31,52000.0,7.9428,7.9582,7.9428,7.9428,52000.0
2006-02-22 12:50:00,10.31,10.31,10.3,10.3,2000.0,7.9428,7.9428,7.9351,7.9351,2000.0
2006-02-22 12:55:00,10.31,10.32,10.31,10.32,16800.0,7.9428,7.9505,7.9428,7.9505,16800.0
2006-02-22 13:00:00,10.32,10.33,10.31,10.31,38000.0,7.9505,7.9582,7.9428,7.9428,38000.0
2006-02-22 13:05:00,10.31,10.33,10.31,10.32,23600.0,7.9428,7.9582,7.9428,7.9505,23600.0
2006-02-22 13:10:00,10.32,10.32,10.31,10.31,4800.0,7.9505,7.9505,7.9428,7.9428,4800.0
2006-02-22 13:15:00,10.31,10.32,10.31,10.31,17200.0,7.9428,7.9505,7.9428,7.9428,17200.0
2006-02-22 13:20:00,10.31,10.31,10.31,10.31,10400.0,7.9428,7.9428,7.9428,7.9428,10400.0
2006-02-22 13:25:00,10.31,10.31,10.3,10.31,17600.0,7.9428,7.9428,7.9351,7.9428,17600.0
2006-02-22 13:30:00,10.3,10.3,10.29,10.29,27200.0,7.9351,7.9351,7.9274,7.9274,27200.0
2006-02-22 13:35:00,10.28,10.28,10.28,10.28,12400.0,7.9197,7.9197,7.9197,7.9197,12400.0
2006-02-22 13:40:00,10.28,10.28,10.26,10.26,26800.0,7.9197,7.9197,7.9043,7.9043,26800.0
2006-02-22 13:45:00,10.26,10.27,10.26,10.26,19600.0,7.9043,7.912,7.9043,7.9043,19600.0
2006-02-22 13:50:00,10.26,10.27,10.26,10.26,6000.0,7.9043,7.912,7.9043,7.9043,6000.0
2006-02-22 13:55:00,10.25,10.25,10.25,10.25,14400.0,7.8966,7.8966,7.8966,7.8966,14400.0
2006-02-22 14:00:00,10.25,10.25,10.25,10.25,9200.0,7.8966,7.8966,7.8966,7.8966,9200.0
2006-02-22 14:05:00,10.24,10.24,10.24,10.24,800.0,7.8889,7.8889,7.8889,7.8889,800.0
2006-02-22 14:10:00,10.24,10.26,10.24,10.26,19600.0,7.8889,7.9043,7.8889,7.9043,19600.0
2006-02-22 14:15:00,10.26,10.26,10.26,10.26,12800.0,7.9043,7.9043,7.9043,7.9043,12800.0
2006-02-22 14:20:00,10.26,10.27,10.26,10.27,29200.0,7.9043,7.912,7.9043,7.912,29200.0
2006-02-22 14:25:00,10.27,10.27,10.26,10.26,9200.0,7.912,7.912,7.9043,7.9043,9200.0
2006-02-22 14:30:00,10.26,10.26,10.24,10.25,7200.0,7.9043,7.9043,7.8889,7.8966,7200.0
2006-02-22 14:35:00,10.25,10.25,10.24,10.24,15200.0,7.8966,7.8966,7.8889,7.8889,15200.0
2006-02-22 14:40:00,10.24,10.24,10.24,10.24,7200.0,7.8889,7.8889,7.8889,7.8889,7200.0
2006-02-22 14:45:00,10.25,10.26,10.25,10.25,7200.0,7.8966,7.9043,7.8966,7.8966,7200.0
2006-02-22 14:50:00,10.25,10.26,10.25,10.25,17600.0,7.8966,7.9043,7.8966,7.8966,17600.0
2006-02-22 14:55:00,10.26,10.26,10.25,10.26,16000.0,7.9043,7.9043,7.8966,7.9043,16000.0
2006-02-22 15:00:00,10.26,10.26,10.24,10.25,24000.0,7.9043,7.9043,7.8889,7.8966,24000.0
2006-02-22 15:05:00,10.25,10.25,10.24,10.24,18400.0,7.8966,7.8966,7.8889,7.8889,18400.0
2006-02-22 15:10:00,10.24,10.24,10.22,10.24,34800.0,7.8889,7.8889,7.8735,7.8889,34800.0
2006-02-22 15:15:00,10.24,10.25,10.22,10.24,34000.0,7.8889,7.8966,7.8735,7.8889,34000.0
2006-02-22 15:20:00,10.24,10.26,10.24,10.25,18400.0,7.8889,7.9043,7.8889,7.8966,18400.0
2006-02-22 15:25:00,10.25,10.25,10.23,10.23,40400.0,7.8966,7.8966,7.8812,7.8812,40400.0
2006-02-22 15:30:00,10.23,10.25,10.23,10.25,27600.0,7.8812,7.8966,7.8812,7.8966,27600.0
2006-02-22 15:35:00,10.24,10.25,10.24,10.24,37200.0,7.8889,7.8966,7.8889,7.8889,37200.0
2006-02-22 15:40:00,10.24,10.24,10.24,10.24,22800.0,7.8889,7.8889,7.8889,7.8889,22800.0
2006-02-22 15:45:00,10.24,10.24,10.24,10.24,26000.0,7.8889,7.8889,7.8889,7.8889,26000.0
2006-02-22 15:50:00,10.24,10.24,10.24,10.24,37200.0,7.8889,7.8889,7.8889,7.8889,37200.0
2006-02-22 15:55:00,10.24,10.24,10.23,10.23,37600.0,7.8889,7.8889,7.8812,7.8812,37600.0
2006-02-23 09:30:00,10.21,10.22,10.17,10.19,50400.0,7.8658,7.8735,7.835,7.8504,50400.0
2006-02-23 09:35:00,10.2,10.22,10.2,10.22,9200.0,7.8581,7.8735,7.8581,7.8735,9200.0
2006-02-23 09:40:00,10.21,10.22,10.21,10.22,8000.0,7.8658,7.8735,7.8658,7.8735,8000.0
2006-02-23 09:45:00,10.22,10.22,10.2,10.21,21200.0,7.8735,7.8735,7.8581,7.8658,21200.0
2006-02-23 09:50:00,10.21,10.22,10.2,10.2,13200.0,7.8658,7.8735,7.8581,7.8581,13200.0
2006-02-23 09:55:00,10.2,10.2,10.17,10.19,18400.0,7.8581,7.8581,7.835,7.8504,18400.0
2006-02-23 10:00:00,10.18,10.19,10.15,10.18,36000.0,7.8427,7.8504,7.8196,7.8427,36000.0
2006-02-23 10:05:00,10.18,10.19,10.17,10.18,54000.0,7.8427,7.8504,7.835,7.8427,54000.0
2006-02-23 10:10:00,10.17,10.17,10.16,10.17,18000.0,7.835,7.835,7.8273,7.835,18000.0
2006-02-23 10:15:00,10.17,10.17,10.16,10.16,10800.0,7.835,7.835,7.8273,7.8273,10800.0
2006-02-23 10:20:00,10.16,10.16,10.15,10.15,10000.0,7.8273,7.8273,7.8196,7.8196,10000.0
2006-02-23 10:25:00,10.15,10.17,10.15,10.16,12000.0,7.8196,7.835,7.8196,7.8273,12000.0
2006-02-23 10:30:00,10.16,10.16,10.15,10.16,8000.0,7.8273,7.8273,7.8196,7.8273,8000.0
2006-02-23 10:35:00,10.15,10.18,10.15,10.17,14800.0,7.8196,7.8427,7.8196,7.835,14800.0
2006-02-23 10:40:00,10.17,10.18,10.15,10.16,13200.0,7.835,7.8427,7.8196,7.8273,13200.0
2006-02-23 10:45:00,10.15,10.18,10.15,10.18,14400.0,7.8196,7.8427,7.8196,7.8427,14400.0
2006-02-23 10:50:00,10.17,10.19,10.17,10.19,13600.0,7.835,7.8504,7.835,7.8504,13600.0
2006-02-23 10:55:00,10.19,10.2,10.18,10.2,9200.0,7.8504,7.8581,7.8427,7.8581,9200.0
2006-02-23 11:00:00,10.2,10.2,10.18,10.18,12800.0,7.8581,7.8581,7.8427,7.8427,12800.0
2006-02-23 11:05:00,10.18,10.2,10.18,10.2,6400.0,7.8427,7.8581,7.8427,7.8581,6400.0
2006-02-23 11:10:00,10.2,10.22,10.2,10.21,8400.0,7.8581,7.8735,7.8581,7.8658,8400.0
2006-02-23 11:15:00,10.21,10.21,10.2,10.2,5200.0,7.8658,7.8658,7.8581,7.8581,5200.0
2006-02-23 11:20:00,10.2,10.2,10.2,10.2,22400.0,7.8581,7.8581,7.8581,7.8581,22400.0
2006-02-23 11:25:00,10.2,10.24,10.2,10.23,32800.0,7.8581,7.8889,7.8581,7.8812,32800.0
2006-02-23 11:30:00,10.24,10.24,10.22,10.22,2000.0,7.8889,7.8889,7.8735,7.8735,2000.0
2006-02-23 11:35:00,10.22,10.24,10.22,10.23,40000.0,7.8735,7.8889,7.8735,7.8812,40000.0
2006-02-23 11:40:00,10.22,10.24,10.22,10.23,24400.0,7.8735,7.8889,7.8735,7.8812,24400.0
2006-02-23 11:45:00,10.22,10.23,10.21,10.22,22400.0,7.8735,7.8812,7.8658,7.8735,22400.0
2006-02-23 11:50:00,10.22,10.22,10.21,10.22,9600.0,7.8735,7.8735,7.8658,7.8735,9600.0
2006-02-23 11:55:00,10.22,10.24,10.22,10.23,20400.0,7.8735,7.8889,7.8735,7.8812,20400.0
2006-02-23 12:00:00,10.22,10.24,10.22,10.23,13200.0,7.8735,7.8889,7.8735,7.8812,13200.0
2006-02-23 12:05:00,10.23,10.24,10.23,10.24,6000.0,7.8812,7.8889,7.8812,7.8889,6000.0
2006-02-23 12:10:00,10.24,10.25,10.24,10.24,11200.0,7.8889,7.8966,7.8889,7.8889,11200.0
2006-02-23 12:15:00,10.24,10.24,10.23,10.24,17200.0,7.8889,7.8889,7.8812,7.8889,17200.0
2006-02-23 12:20:00,10.24,10.27,10.23,10.26,26400.0,7.8889,7.912,7.8812,7.9043,26400.0
2006-02-23 12:25:00,10.26,10.26,10.25,10.25,10800.0,7.9043,7.9043,7.8966,7.8966,10800.0
2006-02-23 12:30:00,10.25,10.28,10.25,10.27,21200.0,7.8966,7.9197,7.8966,7.912,21200.0
2006-02-23 12:35:00,10.28,10.28,10.27,10.27,10000.0,7.9197,7.9197,7.912,7.912,10000.0
2006-02-23 12:40:00,10.28,10.29,10.28,10.29,14400.0,7.9197,7.9274,7.9197,7.9274,14400.0
2006-02-23 12:45:00,10.28,10.28,10.27,10.28,7600.0,7.9197,7.9197,7.912,7.9197,7600.0
2006-02-23 12:50:00,10.28,10.28,10.27,10.28,6400.0,7.9197,7.9197,7.912,7.9197,6400.0
2006-02-23 12:55:00,10.27,10.28,10.25,10.26,12400.0,7.912,7.9197,7.8966,7.9043,12400.0
2006-02-23 13:00:00,10.26,10.26,10.25,10.25,6000.0,7.9043,7.9043,7.8966,7.8966,6000.0
2006-02-23 13:05:00,10.25,10.26,10.25,10.26,16800.0,7.8966,7.9043,7.8966,7.9043,16800.0
2006-02-23 13:10:00,10.26,10.26,10.25,10.25,3200.0,7.9043,7.9043,7.8966,7.8966,3200.0
2006-02-23 13:15:00,10.25,10.29,10.25,10.29,12000.0,7.8966,7.9274,7.8966,7.9274,12000.0
2006-02-23 13:20:00,10.27,10.29,10.27,10.29,15600.0,7.912,7.9274,7.912,7.9274,15600.0
2006-02-23 13:25:00,10.29,10.29,10.28,10.28,10000.0,7.9274,7.9274,7.9197,7.9197,10000.0
2006-02-23 13:30:00,10.28,10.29,10.28,10.28,4000.0,7.9197,7.9274,7.9197,7.9197,4000.0
2006-02-23 13:35:00,10.28,10.28,10.26,10.26,13600.0,7.9197,7.9197,7.9043,7.9043,13600.0
2006-02-23 13:40:00,10.26,10.26,10.25,10.25,6000.0,7.9043,7.9043,7.8966,7.8966,6000.0
2006-02-23 13:45:00,10.25,10.25,10.24,10.25,4400.0,7.8966,7.8966,7.8889,7.8966,4400.0
2006-02-23 13:50:00,10.24,10.24,10.24,10.24,11600.0,7.8889,7.8889,7.8889,7.8889,11600.0
2006-02-23 13:55:00,10.24,10.25,10.24,10.24,8400.0,7.8889,7.8966,7.8889,7.8889,8400.0
2006-02-23 14:00:00,10.24,10.24,10.24,10.24,3600.0,7.8889,7.8889,7.8889,7.8889,3600.0
2006-02-23 14:05:00,10.24,10.24,10.24,10.24,13600.0,7.8889,7.8889,7.8889,7.8889,13600.0
2006-02-23 14:10:00,10.24,10.24,10.24,10.24,13200.0,7.8889,7.8889,7.8889,7.8889,13200.0
2006-02-23 14:15:00,10.24,10.24,10.24,10.24,12000.0,7.8889,7.8889,7.8889,7.8889,12000.0
2006-02-23 14:20:00,10.24,10.24,10.23,10.24,36000.0,7.8889,7.8889,7.8812,7.8889,36000.0
2006-02-23 14:25:00,10.24,10.26,10.24,10.26,14800.0,7.8889,7.9043,7.8889,7.9043,14800.0
2006-02-23 14:30:00,10.25,10.26,10.24,10.24,10000.0,7.8966,7.9043,7.8889,7.8889,10000.0
2006-02-23 14:35:00,10.24,10.26,10.24,10.26,7600.0,7.8889,7.9043,7.8889,7.9043,7600.0
2006-02-23 14:40:00,10.26,10.26,10.25,10.25,14000.0,7.9043,7.9043,7.8966,7.8966,14000.0
2006-02-23 14:45:00,10.25,10.28,10.25,10.28,20800.0,7.8966,7.9197,7.8966,7.9197,20800.0
2006-02-23 14:50:00,10.28,10.28,10.25,10.25,25600.0,7.9197,7.9197,7.8966,7.8966,25600.0
2006-02-23 14:55:00,10.25,10.26,10.24,10.24,24000.0,7.8966,7.9043,7.8889,7.8889,24000.0
2006-02-23 15:00:00,10.24,10.24,10.22,10.23,12000.0,7.8889,7.8889,7.8735,7.8812,12000.0
2006-02-23 15:05:00,10.23,10.24,10.22,10.23,9600.0,7.8812,7.8889,7.8735,7.8812,9600.0
2006-02-23 15:10:00,10.23,10.23,10.22,10.22,12800.0,7.8812,7.8812,7.8735,7.8735,12800.0
2006-02-23 15:15:00,10.23,10.24,10.22,10.22,13200.0,7.8812,7.8889,7.8735,7.8735,13200.0
2006-02-23 15:20:00,10.22,10.24,10.22,10.23,12800.0,7.8735,7.8889,7.8735,7.8812,12800.0
2006-02-23 15:25:00,10.24,10.24,10.22,10.24,26400.0,7.8889,7.8889,7.8735,7.8889,26400.0
2006-02-23 15:30:00,10.23,10.23,10.23,10.23,7600.0,7.8812,7.8812,7.8812,7.8812,7600.0
2006-02-23 15:35:00,10.23,10.23,10.19,10.19,66000.0,7.8812,7.8812,7.8504,7.8504,66000.0
2006-02-23 15:40:00,10.19,10.19,10.17,10.17,31600.0,7.8504,7.8504,7.835,7.835,31600.0
2006-02-23 15:45:00,10.18,10.19,10.16,10.16,85600.0,7.8427,7.8504,7.8273,7.8273,85600.0
2006-02-23 15:50:00,10.16,10.18,10.16,10.17,65200.0,7.8273,7.8427,7.8273,7.835,65200.0
2006-02-23 15:55:00,10.18,10.19,10.17,10.19,138800.0,7.8427,7.8504,7.835,7.8504,138800.0
2006-02-24 09:30:00,10.24,10.24,10.19,10.19,135200.0,7.8889,7.8889,7.8504,7.8504,135200.0
2006-02-24 09:35:00,10.19,10.2,10.17,10.2,35200.0,7.8504,7.8581,7.835,7.8581,35200.0
2006-02-24 09:40:00,10.19,10.23,10.18,10.21,32800.0,7.8504,7.8812,7.8427,7.8658,32800.0
2006-02-24 09:45:00,10.22,10.24,10.22,10.24,18000.0,7.8735,7.8889,7.8735,7.8889,18000.0
2006-02-24 09:50:00,10.24,10.24,10.23,10.23,6000.0,7.8889,7.8889,7.8812,7.8812,6000.0
2006-02-24 09:55:00,10.24,10.24,10.21,10.22,15600.0,7.8889,7.8889,7.8658,7.8735,15600.0
2006-02-24 10:00:00,10.23,10.24,10.23,10.24,20800.0,7.8812,7.8889,7.8812,7.8889,20800.0
2006-02-24 10:05:00,10.23,10.26,10.22,10.24,17200.0,7.8812,7.9043,7.8735,7.8889,17200.0
2006-02-24 10:10:00,10.25,10.29,10.25,10.28,28000.0,7.8966,7.9274,7.8966,7.9197,28000.0
2006-02-24 10:15:00,10.28,10.28,10.28,10.28,14000.0,7.9197,7.9197,7.9197,7.9197,14000.0
2006-02-24 10:20:00,10.28,10.28,10.24,10.26,28000.0,7.9197,7.9197,7.8889,7.9043,28000.0
2006-02-24 10:25:00,10.27,10.28,10.26,10.26,5200.0,7.912,7.9197,7.9043,7.9043,5200.0
2006-02-24 10:30:00,10.26,10.26,10.22,10.23,15600.0,7.9043,7.9043,7.8735,7.8812,15600.0
2006-02-24 10:35:00,10.23,10.23,10.2,10.21,14400.0,7.8812,7.8812,7.8581,7.8658,14400.0
2006-02-24 10:40:00,10.2,10.21,10.19,10.2,14800.0,7.8581,7.8658,7.8504,7.8581,14800.0
2006-02-24 10:45:00,10.2,10.2,10.19,10.2,8000.0,7.8581,7.8581,7.8504,7.8581,8000.0
2006-02-24 10:50:00,10.2,10.2,10.18,10.18,8400.0,7.8581,7.8581,7.8427,7.8427,8400.0
2006-02-24 10:55:00,10.2,10.2,10.19,10.2,4000.0,7.8581,7.8581,7.8504,7.8581,4000.0
2006-02-24 11:00:00,10.2,10.22,10.2,10.21,3200.0,7.8581,7.8735,7.8581,7.8658,3200.0
2006-02-24 11:05:00,10.2,10.2,10.18,10.2,11200.0,7.8581,7.8581,7.8427,7.8581,11200.0
2006-02-24 11:10:00,10.2,10.22,10.2,10.21,6800.0,7.8581,7.8735,7.8581,7.8658,6800.0
2006-02-24 11:15:00,10.21,10.21,10.21,10.21,2000.0,7.8658,7.8658,7.8658,7.8658,2000.0
2006-02-24 11:20:00,10.21,10.22,10.21,10.21,3200.0,7.8658,7.8735,7.8658,7.8658,3200.0
2006-02-24 11:25:00,10.22,10.25,10.22,10.24,18800.0,7.8735,7.8966,7.8735,7.8889,18800.0
2006-02-24 11:30:00,10.24,10.26,10.24,10.26,27200.0,7.8889,7.9043,7.8889,7.9043,27200.0
2006-02-24 11:35:00,10.26,10.28,10.26,10.28,17600.0,7.9043,7.9197,7.9043,7.9197,17600.0
2006-02-24 11:40:00,10.28,10.28,10.26,10.26,5600.0,7.9197,7.9197,7.9043,7.9043,5600.0
2006-02-24 11:45:00,10.26,10.27,10.26,10.27,9200.0,7.9043,7.912,7.9043,7.912,9200.0
2006-02-24 11:50:00,10.27,10.27,10.26,10.26,4800.0,7.912,7.912,7.9043,7.9043,4800.0
2006-02-24 11:55:00,10.26,10.27,10.26,10.26,11200.0,7.9043,7.912,7.9043,7.9043,11200.0
2006-02-24 12:00:00,10.26,10.27,10.26,10.27,11600.0,7.9043,7.912,7.9043,7.912,11600.0
2006-02-24 12:05:00,10.27,10.27,10.26,10.26,6800.0,7.912,7.912,7.9043,7.9043,6800.0
2006-02-24 12:10:00,10.26,10.26,10.26,10.26,6400.0,7.9043,7.9043,7.9043,7.9043,6400.0
2006-02-24 12:15:00,10.26,10.26,10.26,10.26,8400.0,7.9043,7.9043,7.9043,7.9043,8400.0
2006-02-24 12:20:00,10.26,10.27,10.26,10.26,10800.0,7.9043,7.912,7.9043,7.9043,10800.0
2006-02-24 12:25:00,10.26,10.26,10.26,10.26,5200.0,7.9043,7.9043,7.9043,7.9043,5200.0
2006-02-24 12:30:00,10.26,10.26,10.26,10.26,4800.0,7.9043,7.9043,7.9043,7.9043,4800.0
2006-02-24 12:35:00,10.26,10.26,10.26,10.26,7600.0,7.9043,7.9043,7.9043,7.9043,7600.0
2006-02-24 12:40:00,10.26,10.28,10.26,10.27,10000.0,7.9043,7.9197,7.9043,7.912,10000.0
2006-02-24 12:45:00,10.27,10.27,10.27,10.27,2800.0,7.912,7.912,7.912,7.912,2800.0
2006-02-24 12:50:00,10.26,10.26,10.26,10.26,6400.0,7.9043,7.9043,7.9043,7.9043,6400.0
2006-02-24 12:55:00,10.26,10.26,10.26,10.26,3200.0,7.9043,7.9043,7.9043,7.9043,3200.0
2006-02-24 13:00:00,10.26,10.26,10.23,10.24,12400.0,7.9043,7.9043,7.8812,7.8889,12400.0
2006-02-24 13:05:00,10.24,10.25,10.24,10.24,11200.0,7.8889,7.8966,7.8889,7.8889,11200.0
2006-02-24 13:10:00,10.24,10.25,10.24,10.24,18000.0,7.8889,7.8966,7.8889,7.8889,18000.0
2006-02-24 13:15:00,10.24,10.25,10.24,10.24,4400.0,7.8889,7.8966,7.8889,7.8889,4400.0
2006-02-24 13:20:00,10.24,10.25,10.24,10.25,6000.0,7.8889,7.8966,7.8889,7.8966,6000.0
2006-02-24 13:25:00,10.25,10.25,10.24,10.24,8000.0,7.8966,7.8966,7.8889,7.8889,8000.0
2006-02-24 13:30:00,10.24,10.25,10.22,10.23,17600.0,7.8889,7.8966,7.8735,7.8812,17600.0
2006-02-24 13:35:00,10.23,10.24,10.22,10.23,15200.0,7.8812,7.8889,7.8735,7.8812,15200.0
2006-02-24 13:40:00,10.22,10.23,10.21,10.21,17200.0,7.8735,7.8812,7.8658,7.8658,17200.0
2006-02-24 13:45:00,10.21,10.21,10.21,10.21,10000.0,7.8658,7.8658,7.8658,7.8658,10000.0
2006-02-24 13:50:00,10.21,10.21,10.21,10.21,6400.0,7.8658,7.8658,7.8658,7.8658,6400.0
2006-02-24 13:55:00,10.21,10.21,10.2,10.2,18000.0,7.8658,7.8658,7.8581,7.8581,18000.0
2006-02-24 14:00:00,10.21,10.24,10.21,10.22,14000.0,7.8658,7.8889,7.8658,7.8735,14000.0
2006-02-24 14:05:00,10.23,10.24,10.23,10.24,4800.0,7.8812,7.8889,7.8812,7.8889,4800.0
2006-02-24 14:10:00,10.24,10.24,10.24,10.24,8800.0,7.8889,7.8889,7.8889,7.8889,8800.0
2006-02-24 14:15:00,10.24,10.24,10.24,10.24,15600.0,7.8889,7.8889,7.8889,7.8889,15600.0
2006-02-24 14:20:00,10.24,10.25,10.24,10.25,7200.0,7.8889,7.8966,7.8889,7.8966,7200.0
2006-02-24 14:25:00,10.24,10.25,10.24,10.24,4000.0,7.8889,7.8966,7.8889,7.8889,4000.0
2006-02-24 14:30:00,10.24,10.25,10.24,10.25,8800.0,7.8889,7.8966,7.8889,7.8966,8800.0
2006-02-24 14:35:00,10.24,10.26,10.24,10.26,4400.0,7.8889,7.9043,7.8889,7.9043,4400.0
2006-02-24 14:40:00,10.26,10.26,10.25,10.26,4000.0,7.9043,7.9043,7.8966,7.9043,4000.0
2006-02-24 14:45:00,10.26,10.26,10.26,10.26,11200.0,7.9043,7.9043,7.9043,7.9043,11200.0
2006-02-24 14:50:00,10.26,10.28,10.26,10.26,34800.0,7.9043,7.9197,7.9043,7.9043,34800.0
2006-02-24 14:55:00,10.26,10.27,10.26,10.26,5600.0,7.9043,7.912,7.9043,7.9043,5600.0
2006-02-24 15:00:00,10.26,10.27,10.26,10.27,11600.0,7.9043,7.912,7.9043,7.912,11600.0
2006-02-24 15:05:00,10.27,10.27,10.26,10.26,8400.0,7.912,7.912,7.9043,7.9043,8400.0
2006-02-24 15:10:00,10.26,10.27,10.26,10.27,27600.0,7.9043,7.912,7.9043,7.912,27600.0
2006-02-24 15:15:00,10.27,10.27,10.27,10.27,6000.0,7.912,7.912,7.912,7.912,6000.0
2006-02-24 15:20:00,10.27,10.27,10.27,10.27,15600.0,7.912,7.912,7.912,7.912,15600.0
2006-02-24 15:25:00,10.27,10.27,10.27,10.27,21600.0,7.912,7.912,7.912,7.912,21600.0
2006-02-24 15:30:00,10.27,10.27,10.24,10.27,40400.0,7.912,7.912,7.8889,7.912,40400.0
2006-02-24 15:35:00,10.27,10.27,10.24,10.24,32000.0,7.912,7.912,7.8889,7.8889,32000.0
2006-02-24 15:40:00,10.24,10.28,10.24,10.27,83200.0,7.8889,7.9197,7.8889,7.912,83200.0
2006-02-24 15:45:00,10.28,10.28,10.27,10.28,4000.0,7.9197,7.9197,7.912,7.9197,4000.0
2006-02-24 15:50:00,10.28,10.28,10.27,10.28,30000.0,7.9197,7.9197,7.912,7.9197,30000.0
2006-02-24 15:55:00,10.28,10.29,10.28,10.29,84800.0,7.9197,7.9274,7.9197,7.9274,84800.0
2006-02-27 09:30:00,10.29,10.3,10.28,10.29,47600.0,7.9274,7.9351,7.9197,7.9274,47600.0
2006-02-27 09:35:00,10.29,10.29,10.28,10.28,28800.0,7.9274,7.9274,7.9197,7.9197,28800.0
2006-02-27 09:40:00,10.28,10.29,10.27,10.29,29600.0,7.9197,7.9274,7.912,7.9274,29600.0
2006-02-27 09:45:00,10.3,10.31,10.3,10.3,10000.0,7.9351,7.9428,7.9351,7.9351,10000.0
2006-02-27 09:50:00,10.3,10.32,10.3,10.32,13600.0,7.9351,7.9505,7.9351,7.9505,13600.0
2006-02-27 09:55:00,10.32,10.33,10.32,10.32,12800.0,7.9505,7.9582,7.9505,7.9505,12800.0
2006-02-27 10:00:00,10.34,10.37,10.34,10.34,59200.0,7.9659,7.989,7.9659,7.9659,59200.0
2006-02-27 10:05:00,10.34,10.34,10.33,10.33,15200.0,7.9659,7.9659,7.9582,7.9582,15200.0
2006-02-27 10:10:00,10.33,10.34,10.33,10.34,18400.0,7.9582,7.9659,7.9582,7.9659,18400.0
2006-02-27 10:15:00,10.34,10.34,10.31,10.31,24000.0,7.9659,7.9659,7.9428,7.9428,24000.0
2006-02-27 10:20:00,10.31,10.33,10.31,10.33,21200.0,7.9428,7.9582,7.9428,7.9582,21200.0
2006-02-27 10:25:00,10.33,10.33,10.33,10.33,7600.0,7.9582,7.9582,7.9582,7.9582,7600.0
2006-02-27 10:30:00,10.33,10.33,10.33,10.33,16400.0,7.9582,7.9582,7.9582,7.9582,16400.0
2006-02-27 10:35:00,10.33,10.33,10.31,10.31,7600.0,7.9582,7.9582,7.9428,7.9428,7600.0
2006-02-27 10:40:00,10.31,10.33,10.31,10.33,26000.0,7.9428,7.9582,7.9428,7.9582,26000.0
2006-02-27 10:45:00,10.33,10.33,10.33,10.33,14800.0,7.9582,7.9582,7.9582,7.9582,14800.0
2006-02-27 10:50:00,10.33,10.33,10.31,10.32,9600.0,7.9582,7.9582,7.9428,7.9505,9600.0
2006-02-27 10:55:00,10.32,10.32,10.31,10.31,5600.0,7.9505,7.9505,7.9428,7.9428,5600.0
2006-02-27 11:00:00,10.31,10.33,10.31,10.33,18000.0,7.9428,7.9582,7.9428,7.9582,18000.0
2006-02-27 11:05:00,10.32,10.33,10.31,10.33,14800.0,7.9505,7.9582,7.9428,7.9582,14800.0
2006-02-27 11:10:00,10.33,10.35,10.33,10.34,76000.0,7.9582,7.9736,7.9582,7.9659,76000.0
2006-02-27 11:15:00,10.33,10.35,10.32,10.34,26800.0,7.9582,7.9736,7.9505,7.9659,26800.0
2006-02-27 11:20:00,10.35,10.35,10.34,10.34,26000.0,7.9736,7.9736,7.9659,7.9659,26000.0
2006-02-27 11:25:00,10.34,10.38,10.34,10.38,28000.0,7.9659,7.9968,7.9659,7.9968,28000.0
2006-02-27 11:30:00,10.38,10.38,10.38,10.38,34400.0,7.9968,7.9968,7.9968,7.9968,34400.0
2006-02-27 11:35:00,10.38,10.4,10.38,10.39,60000.0,7.9968,8.0122,7.9968,8.0045,60000.0
2006-02-27 11:40:00,10.39,10.41,10.39,10.41,27200.0,8.0045,8.0199,8.0045,8.0199,27200.0
2006-02-27 11:45:00,10.4,10.41,10.4,10.4,12000.0,8.0122,8.0199,8.0122,8.0122,12000.0
2006-02-27 11:50:00,10.4,10.41,10.4,10.4,9200.0,8.0122,8.0199,8.0122,8.0122,9200.0
2006-02-27 11:55:00,10.41,10.41,10.4,10.41,18400.0,8.0199,8.0199,8.0122,8.0199,18400.0
2006-02-27 12:00:00,10.41,10.43,10.41,10.42,31200.0,8.0199,8.0353,8.0199,8.0276,31200.0
2006-02-27 12:05:00,10.42,10.44,10.42,10.43,34400.0,8.0276,8.043,8.0276,8.0353,34400.0
2006-02-27 12:10:00,10.43,10.44,10.43,10.43,9600.0,8.0353,8.043,8.0353,8.0353,9600.0
2006-02-27 12:15:00,10.43,10.44,10.43,10.43,14800.0,8.0353,8.043,8.0353,8.0353,14800.0
2006-02-27 12:20:00,10.43,10.43,10.43,10.43,10800.0,8.0353,8.0353,8.0353,8.0353,10800.0
2006-02-27 12:25:00,10.43,10.43,10.42,10.43,47200.0,8.0353,8.0353,8.0276,8.0353,47200.0
2006-02-27 12:30:00,10.43,10.43,10.43,10.43,14800.0,8.0353,8.0353,8.0353,8.0353,14800.0
2006-02-27 12:35:00,10.43,10.43,10.43,10.43,5200.0,8.0353,8.0353,8.0353,8.0353,5200.0
2006-02-27 12:40:00,10.43,10.43,10.43,10.43,12800.0,8.0353,8.0353,8.0353,8.0353,12800.0
2006-02-27 12:45:00,10.43,10.43,10.43,10.43,9600.0,8.0353,8.0353,8.0353,8.0353,9600.0
2006-02-27 12:50:00,10.43,10.43,10.43,10.43,24800.0,8.0353,8.0353,8.0353,8.0353,24800.0
2006-02-27 12:55:00,10.43,10.43,10.43,10.43,8400.0,8.0353,8.0353,8.0353,8.0353,8400.0
2006-02-27 13:00:00,10.43,10.43,10.43,10.43,2000.0,8.0353,8.0353,8.0353,8.0353,2000.0
2006-02-27 13:05:00,10.43,10.43,10.42,10.42,20000.0,8.0353,8.0353,8.0276,8.0276,20000.0
2006-02-27 13:10:00,10.42,10.42,10.42,10.42,10400.0,8.0276,8.0276,8.0276,8.0276,10400.0
2006-02-27 13:15:00,10.42,10.42,10.41,10.41,21200.0,8.0276,8.0276,8.0199,8.0199,21200.0
2006-02-27 13:20:00,10.41,10.41,10.36,10.36,40000.0,8.0199,8.0199,7.9813,7.9813,40000.0
2006-02-27 13:25:00,10.36,10.36,10.34,10.35,25200.0,7.9813,7.9813,7.9659,7.9736,25200.0
2006-02-27 13:30:00,10.34,10.36,10.34,10.36,27600.0,7.9659,7.9813,7.9659,7.9813,27600.0
2006-02-27 13:35:00,10.36,10.36,10.35,10.36,9600.0,7.9813,7.9813,7.9736,7.9813,9600.0
2006-02-27 13:40:00,10.36,10.36,10.35,10.36,21200.0,7.9813,7.9813,7.9736,7.9813,21200.0
2006-02-27 13:45:00,10.36,10.37,10.36,10.37,8800.0,7.9813,7.989,7.9813,7.989,8800.0
2006-02-27 13:50:00,10.37,10.39,10.37,10.39,20400.0,7.989,8.0045,7.989,8.0045,20400.0
2006-02-27 13:55:00,10.38,10.38,10.38,10.38,13600.0,7.9968,7.9968,7.9968,7.9968,13600.0
2006-02-27 14:00:00,10.38,10.39,10.38,10.38,14800.0,7.9968,8.0045,7.9968,7.9968,14800.0
2006-02-27 14:05:00,10.38,10.38,10.36,10.36,11600.0,7.9968,7.9968,7.9813,7.9813,11600.0
2006-02-27 14:10:00,10.37,10.37,10.36,10.37,18400.0,7.989,7.989,7.9813,7.989,18400.0
2006-02-27 14:15:00,10.37,10.37,10.37,10.37,5600.0,7.989,7.989,7.989,7.989,5600.0
2006-02-27 14:20:00,10.37,10.38,10.37,10.37,6000.0,7.989,7.9968,7.989,7.989,6000.0
2006-02-27 14:25:00,10.37,10.37,10.36,10.36,12000.0,7.989,7.989,7.9813,7.9813,12000.0
2006-02-27 14:30:00,10.37,10.37,10.33,10.33,98400.0,7.989,7.989,7.9582,7.9582,98400.0
2006-02-27 14:35:00,10.33,10.34,10.32,10.32,104800.0,7.9582,7.9659,7.9505,7.9505,104800.0
2006-02-27 14:40:00,10.32,10.33,10.32,10.33,27200.0,7.9505,7.9582,7.9505,7.9582,27200.0
2006-02-27 14:45:00,10.33,10.34,10.32,10.32,38400.0,7.9582,7.9659,7.9505,7.9505,38400.0
2006-02-27 14:50:00,10.32,10.33,10.31,10.31,41600.0,7.9505,7.9582,7.9428,7.9428,41600.0
2006-02-27 14:55:00,10.31,10.33,10.3,10.33,56800.0,7.9428,7.9582,7.9351,7.9582,56800.0
2006-02-27 15:00:00,10.33,10.35,10.33,10.33,27600.0,7.9582,7.9736,7.9582,7.9582,27600.0
2006-02-27 15:05:00,10.33,10.34,10.32,10.34,47200.0,7.9582,7.9659,7.9505,7.9659,47200.0
2006-02-27 15:10:00,10.34,10.34,10.33,10.34,13200.0,7.9659,7.9659,7.9582,7.9659,13200.0
2006-02-27 15:15:00,10.34,10.35,10.34,10.35,12000.0,7.9659,7.9736,7.9659,7.9736,12000.0
2006-02-27 15:20:00,10.35,10.35,10.35,10.35,4400.0,7.9736,7.9736,7.9736,7.9736,4400.0
2006-02-27 15:25:00,10.35,10.35,10.35,10.35,9600.0,7.9736,7.9736,7.9736,7.9736,9600.0
2006-02-27 15:30:00,10.35,10.36,10.35,10.36,33200.0,7.9736,7.9813,7.9736,7.9813,33200.0
2006-02-27 15:35:00,10.36,10.36,10.36,10.36,62800.0,7.9813,7.9813,7.9813,7.9813,62800.0
2006-02-27 15:40:00,10.36,10.36,10.36,10.36,54800.0,7.9813,7.9813,7.9813,7.9813,54800.0
2006-02-27 15:45:00,10.36,10.36,10.35,10.35,28800.0,7.9813,7.9813,7.9736,7.9736,28800.0
2006-02-27 15:50:00,10.35,10.35,10.34,10.35,21200.0,7.9736,7.9736,7.9659,7.9736,21200.0
2006-02-27 15:55:00,10.35,10.36,10.35,10.36,67200.0,7.9736,7.9813,7.9736,7.9813,67200.0
2006-02-28 09:30:00,10.27,10.36,10.27,10.29,102800.0,7.912,7.9813,7.912,7.9274,102800.0
2006-02-28 09:35:00,10.29,10.31,10.25,10.25,26000.0,7.9274,7.9428,7.8966,7.8966,26000.0
2006-02-28 09:40:00,10.25,10.27,10.25,10.25,26000.0,7.8966,7.912,7.8966,7.8966,26000.0
2006-02-28 09:45:00,10.26,10.27,10.25,10.27,55200.0,7.9043,7.912,7.8966,7.912,55200.0
2006-02-28 09:50:00,10.26,10.27,10.25,10.26,13600.0,7.9043,7.912,7.8966,7.9043,13600.0
2006-02-28 09:55:00,10.26,10.28,10.26,10.26,22800.0,7.9043,7.9197,7.9043,7.9043,22800.0
2006-02-28 10:00:00,10.26,10.26,10.23,10.25,39200.0,7.9043,7.9043,7.8812,7.8966,39200.0
2006-02-28 10:05:00,10.24,10.24,10.22,10.23,18400.0,7.8889,7.8889,7.8735,7.8812,18400.0
2006-02-28 10:10:00,10.23,10.25,10.22,10.22,17600.0,7.8812,7.8966,7.8735,7.8735,17600.0
2006-02-28 10:15:00,10.22,10.27,10.22,10.27,33600.0,7.8735,7.912,7.8735,7.912,33600.0
2006-02-28 10:20:00,10.26,10.27,10.26,10.26,13600.0,7.9043,7.912,7.9043,7.9043,13600.0
2006-02-28 10:25:00,10.26,10.26,10.21,10.22,26800.0,7.9043,7.9043,7.8658,7.8735,26800.0
2006-02-28 10:30:00,10.23,10.24,10.18,10.24,62800.0,7.8812,7.8889,7.8427,7.8889,62800.0
2006-02-28 10:35:00,10.24,10.24,10.2,10.22,70800.0,7.8889,7.8889,7.8581,7.8735,70800.0
2006-02-28 10:40:00,10.22,10.22,10.19,10.21,13200.0,7.8735,7.8735,7.8504,7.8658,13200.0
2006-02-28 10:45:00,10.2,10.21,10.19,10.2,25600.0,7.8581,7.8658,7.8504,7.8581,25600.0
2006-02-28 10:50:00,10.21,10.21,10.2,10.2,16800.0,7.8658,7.8658,7.8581,7.8581,16800.0
2006-02-28 10:55:00,10.2,10.2,10.18,10.18,27200.0,7.8581,7.8581,7.8427,7.8427,27200.0
2006-02-28 11:00:00,10.18,10.18,10.17,10.18,23600.0,7.8427,7.8427,7.835,7.8427,23600.0
2006-02-28 11:05:00,10.17,10.18,10.16,10.17,13200.0,7.835,7.8427,7.8273,7.835,13200.0
2006-02-28 11:10:00,10.17,10.17,10.13,10.15,18000.0,7.835,7.835,7.8042,7.8196,18000.0
2006-02-28 11:15:00,10.15,10.15,10.14,10.15,17200.0,7.8196,7.8196,7.8119,7.8196,17200.0
2006-02-28 11:20:00,10.15,10.15,10.14,10.15,18800.0,7.8196,7.8196,7.8119,7.8196,18800.0
2006-02-28 11:25:00,10.15,10.15,10.13,10.13,30400.0,7.8196,7.8196,7.8042,7.8042,30400.0
2006-02-28 11:30:00,10.13,10.15,10.13,10.15,18400.0,7.8042,7.8196,7.8042,7.8196,18400.0
2006-02-28 11:35:00,10.15,10.16,10.14,10.16,12800.0,7.8196,7.8273,7.8119,7.8273,12800.0
2006-02-28 11:40:00,10.16,10.17,10.15,10.15,15200.0,7.8273,7.835,7.8196,7.8196,15200.0
2006-02-28 11:45:00,10.16,10.18,10.16,10.18,37200.0,7.8273,7.8427,7.8273,7.8427,37200.0
2006-02-28 11:50:00,10.18,10.2,10.17,10.2,19200.0,7.8427,7.8581,7.835,7.8581,19200.0
2006-02-28 11:55:00,10.2,10.21,10.19,10.21,18000.0,7.8581,7.8658,7.8504,7.8658,18000.0
2006-02-28 12:00:00,10.2,10.2,10.18,10.19,21600.0,7.8581,7.8581,7.8427,7.8504,21600.0
2006-02-28 12:05:00,10.19,10.2,10.19,10.2,12000.0,7.8504,7.8581,7.8504,7.8581,12000.0
2006-02-28 12:10:00,10.2,10.21,10.17,10.18,32000.0,7.8581,7.8658,7.835,7.8427,32000.0
2006-02-28 12:15:00,10.18,10.2,10.18,10.2,25200.0,7.8427,7.8581,7.8427,7.8581,25200.0
2006-02-28 12:20:00,10.19,10.2,10.19,10.2,8800.0,7.8504,7.8581,7.8504,7.8581,8800.0
2006-02-28 12:25:00,10.2,10.21,10.19,10.19,19600.0,7.8581,7.8658,7.8504,7.8504,19600.0
2006-02-28 12:30:00,10.19,10.21,10.17,10.2,41200.0,7.8504,7.8658,7.835,7.8581,41200.0
2006-02-28 12:35:00,10.2,10.22,10.19,10.22,24800.0,7.8581,7.8735,7.8504,7.8735,24800.0
2006-02-28 12:40:00,10.21,10.24,10.21,10.23,29600.0,7.8658,7.8889,7.8658,7.8812,29600.0
2006-02-28 12:45:00,10.23,10.24,10.22,10.23,18400.0,7.8812,7.8889,7.8735,7.8812,18400.0
2006-02-28 12:50:00,10.24,10.26,10.23,10.23,60000.0,7.8889,7.9043,7.8812,7.8812,60000.0
2006-02-28 12:55:00,10.24,10.24,10.23,10.24,21200.0,7.8889,7.8889,7.8812,7.8889,21200.0
2006-02-28 13:00:00,10.24,10.26,10.24,10.25,30000.0,7.8889,7.9043,7.8889,7.8966,30000.0
2006-02-28 13:05:00,10.25,10.26,10.25,10.26,26400.0,7.8966,7.9043,7.8966,7.9043,26400.0
2006-02-28 13:10:00,10.26,10.27,10.25,10.27,21200.0,7.9043,7.912,7.8966,7.912,21200.0
2006-02-28 13:15:00,10.27,10.27,10.26,10.27,25200.0,7.912,7.912,7.9043,7.912,25200.0
2006-02-28 13:20:00,10.27,10.27,10.27,10.27,17600.0,7.912,7.912,7.912,7.912,17600.0
2006-02-28 13:25:00,10.27,10.27,10.27,10.27,6000.0,7.912,7.912,7.912,7.912,6000.0
2006-02-28 13:30:00,10.27,10.31,10.27,10.31,69200.0,7.912,7.9428,7.912,7.9428,69200.0
2006-02-28 13:35:00,10.3,10.31,10.29,10.29,10400.0,7.9351,7.9428,7.9274,7.9274,10400.0
2006-02-28 13:40:00,10.29,10.29,10.27,10.27,6400.0,7.9274,7.9274,7.912,7.912,6400.0
2006-02-28 13:45:00,10.27,10.29,10.27,10.29,18400.0,7.912,7.9274,7.912,7.9274,18400.0
2006-02-28 13:50:00,10.28,10.29,10.28,10.29,8800.0,7.9197,7.9274,7.9197,7.9274,8800.0
2006-02-28 13:55:00,10.29,10.3,10.28,10.29,10400.0,7.9274,7.9351,7.9197,7.9274,10400.0
2006-02-28 14:00:00,10.28,10.3,10.28,10.29,17200.0,7.9197,7.9351,7.9197,7.9274,17200.0
2006-02-28 14:05:00,10.29,10.31,10.29,10.31,36800.0,7.9274,7.9428,7.9274,7.9428,36800.0
2006-02-28 14:10:00,10.31,10.31,10.29,10.29,17600.0,7.9428,7.9428,7.9274,7.9274,17600.0
2006-02-28 14:15:00,10.29,10.31,10.29,10.31,40000.0,7.9274,7.9428,7.9274,7.9428,40000.0
2006-02-28 14:20:00,10.3,10.31,10.29,10.3,9200.0,7.9351,7.9428,7.9274,7.9351,9200.0
2006-02-28 14:25:00,10.29,10.3,10.29,10.3,2800.0,7.9274,7.9351,7.9274,7.9351,2800.0
2006-02-28 14:30:00,10.29,10.29,10.28,10.28,13200.0,7.9274,7.9274,7.9197,7.9197,13200.0
2006-02-28 14:35:00,10.28,10.29,10.27,10.28,23600.0,7.9197,7.9274,7.912,7.9197,23600.0
2006-02-28 14:40:00,10.28,10.3,10.28,10.29,18400.0,7.9197,7.9351,7.9197,7.9274,18400.0
2006-02-28 14:45:00,10.29,10.3,10.29,10.29,36000.0,7.9274,7.9351,7.9274,7.9274,36000.0
2006-02-28 14:50:00,10.29,10.3,10.29,10.3,8400.0,7.9274,7.9351,7.9274,7.9351,8400.0
2006-02-28 14:55:00,10.3,10.3,10.29,10.3,22400.0,7.9351,7.9351,7.9274,7.9351,22400.0
2006-02-28 15:00:00,10.29,10.31,10.29,10.29,22000.0,7.9274,7.9428,7.9274,7.9274,22000.0
2006-02-28 15:05:00,10.29,10.3,10.25,10.26,46000.0,7.9274,7.9351,7.8966,7.9043,46000.0
2006-02-28 15:10:00,10.26,10.27,10.25,10.26,23600.0,7.9043,7.912,7.8966,7.9043,23600.0
2006-02-28 15:15:00,10.26,10.29,10.26,10.29,42800.0,7.9043,7.9274,7.9043,7.9274,42800.0
2006-02-28 15:20:00,10.29,10.29,10.29,10.29,94400.0,7.9274,7.9274,7.9274,7.9274,94400.0
2006-02-28 15:25:00,10.29,10.33,10.29,10.33,119200.0,7.9274,7.9582,7.9274,7.9582,119200.0
2006-02-28 15:30:00,10.33,10.33,10.29,10.29,48000.0,7.9582,7.9582,7.9274,7.9274,48000.0
2006-02-28 15:35:00,10.29,10.3,10.28,10.29,77600.0,7.9274,7.9351,7.9197,7.9274,77600.0
2006-02-28 15:40:00,10.29,10.3,10.27,10.28,98800.0,7.9274,7.9351,7.912,7.9197,98800.0
2006-02-28 15:45:00,10.28,10.28,10.25,10.26,102000.0,7.9197,7.9197,7.8966,7.9043,102000.0
2006-02-28 15:50:00,10.25,10.28,10.25,10.28,112000.0,7.8966,7.9197,7.8966,7.9197,112000.0
2006-02-28 15:55:00,10.28,10.29,10.26,10.26,152400.0,7.9197,7.9274,7.9043,7.9043,152400.0
2006-03-01 09:30:00,10.25,10.31,10.25,10.25,168400.0,7.8966,7.9428,7.8966,7.8966,168400.0
2006-03-01 09:35:00,10.25,10.25,10.18,10.2,49200.0,7.8966,7.8966,7.8427,7.8581,49200.0
2006-03-01 09:40:00,10.2,10.2,10.18,10.18,19600.0,7.8581,7.8581,7.8427,7.8427,19600.0
2006-03-01 09:45:00,10.19,10.19,10.18,10.18,38000.0,7.8504,7.8504,7.8427,7.8427,38000.0
2006-03-01 09:50:00,10.19,10.19,10.18,10.19,15600.0,7.8504,7.8504,7.8427,7.8504,15600.0
2006-03-01 09:55:00,10.2,10.22,10.19,10.19,99600.0,7.8581,7.8735,7.8504,7.8504,99600.0
2006-03-01 10:00:00,10.18,10.22,10.18,10.19,59200.0,7.8427,7.8735,7.8427,7.8504,59200.0
2006-03-01 10:05:00,10.2,10.2,10.18,10.19,62400.0,7.8581,7.8581,7.8427,7.8504,62400.0
2006-03-01 10:10:00,10.2,10.2,10.16,10.17,22400.0,7.8581,7.8581,7.8273,7.835,22400.0
2006-03-01 10:15:00,10.17,10.18,10.16,10.16,21600.0,7.835,7.8427,7.8273,7.8273,21600.0
2006-03-01 10:20:00,10.17,10.18,10.16,10.17,11200.0,7.835,7.8427,7.8273,7.835,11200.0
2006-03-01 10:25:00,10.17,10.19,10.17,10.19,19600.0,7.835,7.8504,7.835,7.8504,19600.0
2006-03-01 10:30:00,10.19,10.2,10.19,10.19,9200.0,7.8504,7.8581,7.8504,7.8504,9200.0
2006-03-01 10:35:00,10.19,10.2,10.18,10.19,10000.0,7.8504,7.8581,7.8427,7.8504,10000.0
2006-03-01 10:40:00,10.2,10.2,10.2,10.2,13200.0,7.8581,7.8581,7.8581,7.8581,13200.0
2006-03-01 10:45:00,10.19,10.22,10.19,10.22,31600.0,7.8504,7.8735,7.8504,7.8735,31600.0
2006-03-01 10:50:00,10.22,10.24,10.22,10.23,10800.0,7.8735,7.8889,7.8735,7.8812,10800.0
2006-03-01 10:55:00,10.24,10.24,10.22,10.22,15200.0,7.8889,7.8889,7.8735,7.8735,15200.0
2006-03-01 11:00:00,10.22,10.23,10.22,10.22,25600.0,7.8735,7.8812,7.8735,7.8735,25600.0
2006-03-01 11:05:00,10.22,10.22,10.21,10.21,8800.0,7.8735,7.8735,7.8658,7.8658,8800.0
2006-03-01 11:10:00,10.21,10.22,10.21,10.21,14800.0,7.8658,7.8735,7.8658,7.8658,14800.0
2006-03-01 11:15:00,10.22,10.22,10.22,10.22,11600.0,7.8735,7.8735,7.8735,7.8735,11600.0
2006-03-01 11:20:00,10.22,10.24,10.22,10.23,12400.0,7.8735,7.8889,7.8735,7.8812,12400.0
2006-03-01 11:25:00,10.22,10.24,10.22,10.23,12400.0,7.8735,7.8889,7.8735,7.8812,12400.0
2006-03-01 11:30:00,10.23,10.24,10.23,10.24,13200.0,7.8812,7.8889,7.8812,7.8889,13200.0
2006-03-01 11:35:00,10.24,10.26,10.24,10.26,10800.0,7.8889,7.9043,7.8889,7.9043,10800.0
2006-03-01 11:40:00,10.27,10.27,10.24,10.24,15600.0,7.912,7.912,7.8889,7.8889,15600.0
2006-03-01 11:45:00,10.24,10.25,10.24,10.24,10800.0,7.8889,7.8966,7.8889,7.8889,10800.0
2006-03-01 11:50:00,10.24,10.26,10.24,10.26,11200.0,7.8889,7.9043,7.8889,7.9043,11200.0
2006-03-01 11:55:00,10.26,10.27,10.26,10.27,25600.0,7.9043,7.912,7.9043,7.912,25600.0
2006-03-01 12:00:00,10.26,10.29,10.26,10.28,11600.0,7.9043,7.9274,7.9043,7.9197,11600.0
2006-03-01 12:05:00,10.28,10.28,10.26,10.27,19200.0,7.9197,7.9197,7.9043,7.912,19200.0
2006-03-01 12:10:00,10.26,10.26,10.26,10.26,4800.0,7.9043,7.9043,7.9043,7.9043,4800.0
2006-03-01 12:15:00,10.26,10.26,10.26,10.26,8400.0,7.9043,7.9043,7.9043,7.9043,8400.0
2006-03-01 12:20:00,10.26,10.26,10.26,10.26,10400.0,7.9043,7.9043,7.9043,7.9043,10400.0
2006-03-01 12:25:00,10.26,10.26,10.24,10.25,13600.0,7.9043,7.9043,7.8889,7.8966,13600.0
2006-03-01 12:30:00,10.25,10.26,10.25,10.26,7200.0,7.8966,7.9043,7.8966,7.9043,7200.0
2006-03-01 12:35:00,10.25,10.26,10.25,10.26,8000.0,7.8966,7.9043,7.8966,7.9043,8000.0
2006-03-01 12:40:00,10.25,10.28,10.25,10.28,10800.0,7.8966,7.9197,7.8966,7.9197,10800.0
2006-03-01 12:45:00,10.27,10.28,10.27,10.28,8000.0,7.912,7.9197,7.912,7.9197,8000.0
2006-03-01 12:50:00,10.27,10.27,10.26,10.26,7200.0,7.912,7.912,7.9043,7.9043,7200.0
2006-03-01 12:55:00,10.26,10.27,10.26,10.27,9600.0,7.9043,7.912,7.9043,7.912,9600.0
2006-03-01 13:00:00,10.27,10.29,10.27,10.29,6400.0,7.912,7.9274,7.912,7.9274,6400.0
2006-03-01 13:05:00,10.29,10.29,10.27,10.27,12000.0,7.9274,7.9274,7.912,7.912,12000.0
2006-03-01 13:10:00,10.27,10.27,10.27,10.27,6800.0,7.912,7.912,7.912,7.912,6800.0
2006-03-01 13:15:00,10.26,10.26,10.25,10.26,6000.0,7.9043,7.9043,7.8966,7.9043,6000.0
2006-03-01 13:20:00,10.26,10.26,10.24,10.24,14000.0,7.9043,7.9043,7.8889,7.8889,14000.0
2006-03-01 13:25:00,10.24,10.24,10.24,10.24,8800.0,7.8889,7.8889,7.8889,7.8889,8800.0
2006-03-01 13:30:00,10.24,10.24,10.24,10.24,8400.0,7.8889,7.8889,7.8889,7.8889,8400.0
2006-03-01 13:35:00,10.24,10.24,10.24,10.24,4800.0,7.8889,7.8889,7.8889,7.8889,4800.0
2006-03-01 13:40:00,10.24,10.24,10.23,10.23,14000.0,7.8889,7.8889,7.8812,7.8812,14000.0
2006-03-01 13:45:00,10.23,10.23,10.22,10.22,6800.0,7.8812,7.8812,7.8735,7.8735,6800.0
2006-03-01 13:50:00,10.22,10.22,10.22,10.22,8000.0,7.8735,7.8735,7.8735,7.8735,8000.0
2006-03-01 13:55:00,10.22,10.22,10.21,10.22,26400.0,7.8735,7.8735,7.8658,7.8735,26400.0
2006-03-01 14:00:00,10.22,10.24,10.22,10.24,43600.0,7.8735,7.8889,7.8735,7.8889,43600.0
2006-03-01 14:05:00,10.24,10.26,10.24,10.25,22000.0,7.8889,7.9043,7.8889,7.8966,22000.0
2006-03-01 14:10:00,10.25,10.25,10.24,10.25,10000.0,7.8966,7.8966,7.8889,7.8966,10000.0
2006-03-01 14:15:00,10.25,10.25,10.23,10.23,20400.0,7.8966,7.8966,7.8812,7.8812,20400.0
2006-03-01 14:20:00,10.23,10.23,10.22,10.22,11200.0,7.8812,7.8812,7.8735,7.8735,11200.0
2006-03-01 14:25:00,10.22,10.22,10.21,10.21,32000.0,7.8735,7.8735,7.8658,7.8658,32000.0
2006-03-01 14:30:00,10.21,10.21,10.2,10.2,30000.0,7.8658,7.8658,7.8581,7.8581,30000.0
2006-03-01 14:35:00,10.2,10.21,10.2,10.2,20400.0,7.8581,7.8658,7.8581,7.8581,20400.0
2006-03-01 14:40:00,10.2,10.2,10.2,10.2,11200.0,7.8581,7.8581,7.8581,7.8581,11200.0
2006-03-01 14:45:00,10.2,10.2,10.2,10.2,16800.0,7.8581,7.8581,7.8581,7.8581,16800.0
2006-03-01 14:50:00,10.2,10.2,10.2,10.2,6000.0,7.8581,7.8581,7.8581,7.8581,6000.0
2006-03-01 14:55:00,10.2,10.22,10.2,10.22,20000.0,7.8581,7.8735,7.8581,7.8735,20000.0
2006-03-01 15:00:00,10.22,10.23,10.22,10.23,19200.0,7.8735,7.8812,7.8735,7.8812,19200.0
2006-03-01 15:05:00,10.23,10.24,10.22,10.24,18000.0,7.8812,7.8889,7.8735,7.8889,18000.0
2006-03-01 15:10:00,10.24,10.24,10.24,10.24,14000.0,7.8889,7.8889,7.8889,7.8889,14000.0
2006-03-01 15:15:00,10.24,10.25,10.24,10.25,19600.0,7.8889,7.8966,7.8889,7.8966,19600.0
2006-03-01 15:20:00,10.26,10.26,10.25,10.25,43200.0,7.9043,7.9043,7.8966,7.8966,43200.0
2006-03-01 15:25:00,10.25,10.25,10.25,10.25,16000.0,7.8966,7.8966,7.8966,7.8966,16000.0
2006-03-01 15:30:00,10.25,10.26,10.24,10.26,30000.0,7.8966,7.9043,7.8889,7.9043,30000.0
2006-03-01 15:35:00,10.26,10.27,10.25,10.27,11200.0,7.9043,7.912,7.8966,7.912,11200.0
2006-03-01 15:40:00,10.26,10.27,10.26,10.26,19200.0,7.9043,7.912,7.9043,7.9043,19200.0
2006-03-01 15:45:00,10.26,10.27,10.26,10.26,28800.0,7.9043,7.912,7.9043,7.9043,28800.0
2006-03-01 15:50:00,10.26,10.26,10.25,10.26,49200.0,7.9043,7.9043,7.8966,7.9043,49200.0
2006-03-01 15:55:00,10.26,10.27,10.25,10.26,80800.0,7.9043,7.912,7.8966,7.9043,80800.0
2006-03-02 09:30:00,10.15,10.26,10.15,10.26,276400.0,7.8196,7.9043,7.8196,7.9043,276400.0
2006-03-02 09:35:00,10.25,10.27,10.23,10.27,30000.0,7.8966,7.912,7.8812,7.912,30000.0
2006-03-02 09:40:00,10.27,10.3,10.27,10.28,24000.0,7.912,7.9351,7.912,7.9197,24000.0
2006-03-02 09:45:00,10.26,10.31,10.26,10.3,30800.0,7.9043,7.9428,7.9043,7.9351,30800.0
2006-03-02 09:50:00,10.3,10.37,10.3,10.37,66400.0,7.9351,7.989,7.9351,7.989,66400.0
2006-03-02 09:55:00,10.35,10.38,10.35,10.38,22000.0,7.9736,7.9968,7.9736,7.9968,22000.0
2006-03-02 10:00:00,10.38,10.38,10.35,10.35,28000.0,7.9968,7.9968,7.9736,7.9736,28000.0
2006-03-02 10:05:00,10.35,10.36,10.35,10.36,18400.0,7.9736,7.9813,7.9736,7.9813,18400.0
2006-03-02 10:10:00,10.36,10.36,10.34,10.35,46400.0,7.9813,7.9813,7.9659,7.9736,46400.0
2006-03-02 10:15:00,10.35,10.35,10.34,10.34,18400.0,7.9736,7.9736,7.9659,7.9659,18400.0
2006-03-02 10:20:00,10.34,10.34,10.31,10.31,27200.0,7.9659,7.9659,7.9428,7.9428,27200.0
2006-03-02 10:25:00,10.31,10.33,10.31,10.33,43600.0,7.9428,7.9582,7.9428,7.9582,43600.0
2006-03-02 10:30:00,10.33,10.33,10.3,10.31,28400.0,7.9582,7.9582,7.9351,7.9428,28400.0
2006-03-02 10:35:00,10.3,10.32,10.3,10.31,25600.0,7.9351,7.9505,7.9351,7.9428,25600.0
2006-03-02 10:40:00,10.31,10.33,10.31,10.33,34800.0,7.9428,7.9582,7.9428,7.9582,34800.0
2006-03-02 10:45:00,10.32,10.33,10.31,10.32,24400.0,7.9505,7.9582,7.9428,7.9505,24400.0
2006-03-02 10:50:00,10.3,10.31,10.29,10.31,42400.0,7.9351,7.9428,7.9274,7.9428,42400.0
2006-03-02 10:55:00,10.31,10.32,10.31,10.31,21600.0,7.9428,7.9505,7.9428,7.9428,21600.0
2006-03-02 11:00:00,10.32,10.37,10.32,10.37,42400.0,7.9505,7.989,7.9505,7.989,42400.0
2006-03-02 11:05:00,10.36,10.36,10.34,10.35,11200.0,7.9813,7.9813,7.9659,7.9736,11200.0
2006-03-02 11:10:00,10.35,10.36,10.35,10.36,24000.0,7.9736,7.9813,7.9736,7.9813,24000.0
2006-03-02 11:15:00,10.36,10.36,10.35,10.36,10400.0,7.9813,7.9813,7.9736,7.9813,10400.0
2006-03-02 11:20:00,10.35,10.36,10.35,10.36,18800.0,7.9736,7.9813,7.9736,7.9813,18800.0
2006-03-02 11:25:00,10.35,10.36,10.35,10.35,16000.0,7.9736,7.9813,7.9736,7.9736,16000.0
2006-03-02 11:30:00,10.35,10.35,10.34,10.34,12400.0,7.9736,7.9736,7.9659,7.9659,12400.0
2006-03-02 11:35:00,10.34,10.34,10.32,10.32,11600.0,7.9659,7.9659,7.9505,7.9505,11600.0
2006-03-02 11:40:00,10.32,10.32,10.31,10.31,17600.0,7.9505,7.9505,7.9428,7.9428,17600.0
2006-03-02 11:45:00,10.31,10.32,10.28,10.29,42000.0,7.9428,7.9505,7.9197,7.9274,42000.0
2006-03-02 11:50:00,10.29,10.3,10.29,10.29,10400.0,7.9274,7.9351,7.9274,7.9274,10400.0
2006-03-02 11:55:00,10.29,10.29,10.29,10.29,23200.0,7.9274,7.9274,7.9274,7.9274,23200.0
2006-03-02 12:00:00,10.29,10.3,10.29,10.29,14000.0,7.9274,7.9351,7.9274,7.9274,14000.0
2006-03-02 12:05:00,10.29,10.3,10.28,10.29,20000.0,7.9274,7.9351,7.9197,7.9274,20000.0
2006-03-02 12:10:00,10.29,10.31,10.29,10.31,17600.0,7.9274,7.9428,7.9274,7.9428,17600.0
2006-03-02 12:15:00,10.31,10.31,10.29,10.3,29200.0,7.9428,7.9428,7.9274,7.9351,29200.0
2006-03-02 12:20:00,10.3,10.3,10.28,10.28,28400.0,7.9351,7.9351,7.9197,7.9197,28400.0
2006-03-02 12:25:00,10.28,10.29,10.27,10.28,76400.0,7.9197,7.9274,7.912,7.9197,76400.0
2006-03-02 12:30:00,10.28,10.28,10.26,10.27,37200.0,7.9197,7.9197,7.9043,7.912,37200.0
2006-03-02 12:35:00,10.27,10.29,10.27,10.28,26000.0,7.912,7.9274,7.912,7.9197,26000.0
2006-03-02 12:40:00,10.28,10.3,10.28,10.29,15600.0,7.9197,7.9351,7.9197,7.9274,15600.0
2006-03-02 12:45:00,10.28,10.31,10.28,10.31,10400.0,7.9197,7.9428,7.9197,7.9428,10400.0
2006-03-02 12:50:00,10.3,10.3,10.28,10.29,21600.0,7.9351,7.9351,7.9197,7.9274,21600.0
2006-03-02 12:55:00,10.29,10.29,10.28,10.29,21600.0,7.9274,7.9274,7.9197,7.9274,21600.0
2006-03-02 13:00:00,10.29,10.3,10.29,10.3,3200.0,7.9274,7.9351,7.9274,7.9351,3200.0
2006-03-02 13:05:00,10.3,10.31,10.3,10.31,26000.0,7.9351,7.9428,7.9351,7.9428,26000.0
2006-03-02 13:10:00,10.31,10.33,10.31,10.33,17200.0,7.9428,7.9582,7.9428,7.9582,17200.0
2006-03-02 13:15:00,10.33,10.33,10.32,10.32,44800.0,7.9582,7.9582,7.9505,7.9505,44800.0
2006-03-02 13:20:00,10.32,10.32,10.31,10.32,16800.0,7.9505,7.9505,7.9428,7.9505,16800.0
2006-03-02 13:25:00,10.31,10.33,10.31,10.32,25600.0,7.9428,7.9582,7.9428,7.9505,25600.0
2006-03-02 13:30:00,10.32,10.35,10.3,10.34,57600.0,7.9505,7.9736,7.9351,7.9659,57600.0
2006-03-02 13:35:00,10.34,10.34,10.3,10.33,39200.0,7.9659,7.9659,7.9351,7.9582,39200.0
2006-03-02 13:40:00,10.34,10.34,10.31,10.32,16000.0,7.9659,7.9659,7.9428,7.9505,16000.0
2006-03-02 13:45:00,10.32,10.33,10.31,10.33,12800.0,7.9505,7.9582,7.9428,7.9582,12800.0
2006-03-02 13:50:00,10.33,10.34,10.33,10.33,6800.0,7.9582,7.9659,7.9582,7.9582,6800.0
2006-03-02 13:55:00,10.33,10.35,10.33,10.34,14400.0,7.9582,7.9736,7.9582,7.9659,14400.0
2006-03-02 14:00:00,10.34,10.34,10.32,10.32,11200.0,7.9659,7.9659,7.9505,7.9505,11200.0
2006-03-02 14:05:00,10.32,10.32,10.3,10.3,27200.0,7.9505,7.9505,7.9351,7.9351,27200.0
2006-03-02 14:10:00,10.3,10.3,10.29,10.29,36000.0,7.9351,7.9351,7.9274,7.9274,36000.0
2006-03-02 14:15:00,10.28,10.29,10.28,10.29,28800.0,7.9197,7.9274,7.9197,7.9274,28800.0
2006-03-02 14:20:00,10.29,10.3,10.28,10.28,25600.0,7.9274,7.9351,7.9197,7.9197,25600.0
2006-03-02 14:25:00,10.28,10.28,10.28,10.28,24800.0,7.9197,7.9197,7.9197,7.9197,24800.0
2006-03-02 14:30:00,10.28,10.28,10.28,10.28,14400.0,7.9197,7.9197,7.9197,7.9197,14400.0
2006-03-02 14:35:00,10.28,10.28,10.27,10.28,11200.0,7.9197,7.9197,7.912,7.9197,11200.0
2006-03-02 14:40:00,10.28,10.28,10.28,10.28,13200.0,7.9197,7.9197,7.9197,7.9197,13200.0
2006-03-02 14:45:00,10.28,10.29,10.28,10.29,26800.0,7.9197,7.9274,7.9197,7.9274,26800.0
2006-03-02 14:50:00,10.29,10.3,10.29,10.3,12400.0,7.9274,7.9351,7.9274,7.9351,12400.0
2006-03-02 14:55:00,10.29,10.3,10.28,10.28,38000.0,7.9274,7.9351,7.9197,7.9197,38000.0
2006-03-02 15:00:00,10.29,10.31,10.29,10.31,22000.0,7.9274,7.9428,7.9274,7.9428,22000.0
2006-03-02 15:05:00,10.3,10.31,10.3,10.31,9600.0,7.9351,7.9428,7.9351,7.9428,9600.0
2006-03-02 15:10:00,10.31,10.32,10.31,10.32,33600.0,7.9428,7.9505,7.9428,7.9505,33600.0
2006-03-02 15:15:00,10.32,10.33,10.3,10.31,63200.0,7.9505,7.9582,7.9351,7.9428,63200.0
2006-03-02 15:20:00,10.31,10.31,10.31,10.31,26800.0,7.9428,7.9428,7.9428,7.9428,26800.0
2006-03-02 15:25:00,10.31,10.31,10.3,10.3,25200.0,7.9428,7.9428,7.9351,7.9351,25200.0
2006-03-02 15:30:00,10.3,10.31,10.28,10.29,19600.0,7.9351,7.9428,7.9197,7.9274,19600.0
2006-03-02 15:35:00,10.29,10.3,10.29,10.3,28400.0,7.9274,7.9351,7.9274,7.9351,28400.0
2006-03-02 15:40:00,10.3,10.3,10.29,10.29,32800.0,7.9351,7.9351,7.9274,7.9274,32800.0
2006-03-02 15:45:00,10.29,10.29,10.28,10.28,28400.0,7.9274,7.9274,7.9197,7.9197,28400.0
2006-03-02 15:50:00,10.28,10.3,10.28,10.29,45600.0,7.9197,7.9351,7.9197,7.9274,45600.0
2006-03-02 15:55:00,10.29,10.3,10.29,10.3,64400.0,7.9274,7.9351,7.9274,7.9351,64400.0
2006-03-03 09:30:00,10.22,10.22,10.16,10.22,96400.0,7.8735,7.8735,7.8273,7.8735,96400.0
2006-03-03 09:35:00,10.22,10.24,10.19,10.22,34000.0,7.8735,7.8889,7.8504,7.8735,34000.0
2006-03-03 09:40:00,10.21,10.23,10.2,10.23,52000.0,7.8658,7.8812,7.8581,7.8812,52000.0
2006-03-03 09:45:00,10.22,10.24,10.21,10.22,54400.0,7.8735,7.8889,7.8658,7.8735,54400.0
2006-03-03 09:50:00,10.23,10.23,10.2,10.22,32800.0,7.8812,7.8812,7.8581,7.8735,32800.0
2006-03-03 09:55:00,10.24,10.26,10.22,10.26,19600.0,7.8889,7.9043,7.8735,7.9043,19600.0
2006-03-03 10:00:00,10.27,10.27,10.24,10.24,23200.0,7.912,7.912,7.8889,7.8889,23200.0
2006-03-03 10:05:00,10.24,10.27,10.24,10.27,14000.0,7.8889,7.912,7.8889,7.912,14000.0
2006-03-03 10:10:00,10.26,10.27,10.24,10.27,17200.0,7.9043,7.912,7.8889,7.912,17200.0
2006-03-03 10:15:00,10.28,10.29,10.28,10.28,46000.0,7.9197,7.9274,7.9197,7.9197,46000.0
2006-03-03 10:20:00,10.28,10.31,10.28,10.3,18400.0,7.9197,7.9428,7.9197,7.9351,18400.0
2006-03-03 10:25:00,10.31,10.34,10.31,10.33,18400.0,7.9428,7.9659,7.9428,7.9582,18400.0
2006-03-03 10:30:00,10.34,10.34,10.31,10.31,43600.0,7.9659,7.9659,7.9428,7.9428,43600.0
2006-03-03 10:35:00,10.31,10.33,10.31,10.31,33600.0,7.9428,7.9582,7.9428,7.9428,33600.0
2006-03-03 10:40:00,10.31,10.33,10.31,10.32,24400.0,7.9428,7.9582,7.9428,7.9505,24400.0
2006-03-03 10:45:00,10.33,10.33,10.31,10.33,16800.0,7.9582,7.9582,7.9428,7.9582,16800.0
2006-03-03 10:50:00,10.32,10.33,10.27,10.29,60400.0,7.9505,7.9582,7.912,7.9274,60400.0
2006-03-03 10:55:00,10.28,10.29,10.27,10.28,17200.0,7.9197,7.9274,7.912,7.9197,17200.0
2006-03-03 11:00:00,10.27,10.28,10.26,10.26,21200.0,7.912,7.9197,7.9043,7.9043,21200.0
2006-03-03 11:05:00,10.27,10.29,10.27,10.29,5600.0,7.912,7.9274,7.912,7.9274,5600.0
2006-03-03 11:10:00,10.28,10.29,10.26,10.29,17200.0,7.9197,7.9274,7.9043,7.9274,17200.0
2006-03-03 11:15:00,10.29,10.29,10.26,10.26,58400.0,7.9274,7.9274,7.9043,7.9043,58400.0
2006-03-03 11:20:00,10.26,10.26,10.25,10.26,14800.0,7.9043,7.9043,7.8966,7.9043,14800.0
2006-03-03 11:25:00,10.26,10.28,10.26,10.28,13200.0,7.9043,7.9197,7.9043,7.9197,13200.0
2006-03-03 11:30:00,10.28,10.28,10.27,10.28,9600.0,7.9197,7.9197,7.912,7.9197,9600.0
2006-03-03 11:35:00,10.28,10.3,10.28,10.29,6400.0,7.9197,7.9351,7.9197,7.9274,6400.0
2006-03-03 11:40:00,10.3,10.31,10.3,10.31,6000.0,7.9351,7.9428,7.9351,7.9428,6000.0
2006-03-03 11:45:00,10.31,10.33,10.31,10.32,14000.0,7.9428,7.9582,7.9428,7.9505,14000.0
2006-03-03 11:50:00,10.32,10.32,10.31,10.31,6800.0,7.9505,7.9505,7.9428,7.9428,6800.0
2006-03-03 11:55:00,10.31,10.33,10.31,10.32,12800.0,7.9428,7.9582,7.9428,7.9505,12800.0
2006-03-03 12:00:00,10.32,10.34,10.32,10.32,24400.0,7.9505,7.9659,7.9505,7.9505,24400.0
2006-03-03 12:05:00,10.32,10.32,10.31,10.31,8400.0,7.9505,7.9505,7.9428,7.9428,8400.0
2006-03-03 12:10:00,10.31,10.31,10.3,10.3,13200.0,7.9428,7.9428,7.9351,7.9351,13200.0
2006-03-03 12:15:00,10.3,10.3,10.29,10.29,40400.0,7.9351,7.9351,7.9274,7.9274,40400.0
2006-03-03 12:20:00,10.3,10.35,10.3,10.34,29200.0,7.9351,7.9736,7.9351,7.9659,29200.0
2006-03-03 12:25:00,10.35,10.37,10.34,10.37,8000.0,7.9736,7.989,7.9659,7.989,8000.0
2006-03-03 12:30:00,10.36,10.37,10.36,10.36,24800.0,7.9813,7.989,7.9813,7.9813,24800.0
2006-03-03 12:35:00,10.36,10.38,10.36,10.37,25200.0,7.9813,7.9968,7.9813,7.989,25200.0
2006-03-03 12:40:00,10.38,10.4,10.38,10.4,37200.0,7.9968,8.0122,7.9968,8.0122,37200.0
2006-03-03 12:45:00,10.39,10.39,10.37,10.38,33200.0,8.0045,8.0045,7.989,7.9968,33200.0
2006-03-03 12:50:00,10.38,10.39,10.38,10.38,8400.0,7.9968,8.0045,7.9968,7.9968,8400.0
2006-03-03 12:55:00,10.38,10.38,10.37,10.37,10800.0,7.9968,7.9968,7.989,7.989,10800.0
2006-03-03 13:00:00,10.37,10.37,10.37,10.37,4000.0,7.989,7.989,7.989,7.989,4000.0
2006-03-03 13:05:00,10.37,10.37,10.37,10.37,3200.0,7.989,7.989,7.989,7.989,3200.0
2006-03-03 13:10:00,10.37,10.38,10.36,10.37,24000.0,7.989,7.9968,7.9813,7.989,24000.0
2006-03-03 13:15:00,10.37,10.38,10.37,10.38,27600.0,7.989,7.9968,7.989,7.9968,27600.0
2006-03-03 13:20:00,10.38,10.38,10.37,10.37,2800.0,7.9968,7.9968,7.989,7.989,2800.0
2006-03-03 13:25:00,10.38,10.4,10.38,10.4,17600.0,7.9968,8.0122,7.9968,8.0122,17600.0
2006-03-03 13:30:00,10.4,10.41,10.4,10.41,15200.0,8.0122,8.0199,8.0122,8.0199,15200.0
2006-03-03 13:35:00,10.41,10.42,10.4,10.4,38000.0,8.0199,8.0276,8.0122,8.0122,38000.0
2006-03-03 13:40:00,10.4,10.41,10.4,10.41,22800.0,8.0122,8.0199,8.0122,8.0199,22800.0
2006-03-03 13:45:00,10.41,10.42,10.4,10.41,35200.0,8.0199,8.0276,8.0122,8.0199,35200.0
2006-03-03 13:50:00,10.41,10.42,10.41,10.42,32000.0,8.0199,8.0276,8.0199,8.0276,32000.0
2006-03-03 13:55:00,10.42,10.43,10.42,10.42,21600.0,8.0276,8.0353,8.0276,8.0276,21600.0
2006-03-03 14:00:00,10.42,10.42,10.41,10.42,15600.0,8.0276,8.0276,8.0199,8.0276,15600.0
2006-03-03 14:05:00,10.41,10.42,10.41,10.42,18000.0,8.0199,8.0276,8.0199,8.0276,18000.0
2006-03-03 14:10:00,10.42,10.43,10.42,10.42,20800.0,8.0276,8.0353,8.0276,8.0276,20800.0
2006-03-03 14:15:00,10.42,10.42,10.42,10.42,9600.0,8.0276,8.0276,8.0276,8.0276,9600.0
2006-03-03 14:20:00,10.42,10.42,10.4,10.42,25200.0,8.0276,8.0276,8.0122,8.0276,25200.0
2006-03-03 14:25:00,10.41,10.41,10.41,10.41,17200.0,8.0199,8.0199,8.0199,8.0199,17200.0
2006-03-03 14:30:00,10.4,10.41,10.4,10.4,32400.0,8.0122,8.0199,8.0122,8.0122,32400.0
2006-03-03 14:35:00,10.4,10.43,10.4,10.42,28800.0,8.0122,8.0353,8.0122,8.0276,28800.0
2006-03-03 14:40:00,10.42,10.43,10.42,10.42,24000.0,8.0276,8.0353,8.0276,8.0276,24000.0
2006-03-03 14:45:00,10.42,10.42,10.38,10.39,99600.0,8.0276,8.0276,7.9968,8.0045,99600.0
2006-03-03 14:50:00,10.39,10.4,10.39,10.39,17200.0,8.0045,8.0122,8.0045,8.0045,17200.0
2006-03-03 14:55:00,10.39,10.39,10.37,10.37,30800.0,8.0045,8.0045,7.989,7.989,30800.0
2006-03-03 15:00:00,10.37,10.38,10.37,10.38,41200.0,7.989,7.9968,7.989,7.9968,41200.0
2006-03-03 15:05:00,10.38,10.38,10.35,10.36,66400.0,7.9968,7.9968,7.9736,7.9813,66400.0
2006-03-03 15:10:00,10.36,10.38,10.35,10.37,19200.0,7.9813,7.9968,7.9736,7.989,19200.0
2006-03-03 15:15:00,10.38,10.38,10.33,10.35,88800.0,7.9968,7.9968,7.9582,7.9736,88800.0
2006-03-03 15:20:00,10.35,10.35,10.31,10.34,62400.0,7.9736,7.9736,7.9428,7.9659,62400.0
2006-03-03 15:25:00,10.34,10.34,10.33,10.33,43600.0,7.9659,7.9659,7.9582,7.9582,43600.0
2006-03-03 15:30:00,10.34,10.34,10.31,10.31,114800.0,7.9659,7.9659,7.9428,7.9428,114800.0
2006-03-03 15:35:00,10.31,10.31,10.29,10.31,92800.0,7.9428,7.9428,7.9274,7.9428,92800.0
2006-03-03 15:40:00,10.31,10.31,10.3,10.31,59200.0,7.9428,7.9428,7.9351,7.9428,59200.0
2006-03-03 15:45:00,10.31,10.33,10.29,10.32,55200.0,7.9428,7.9582,7.9274,7.9505,55200.0
2006-03-03 15:50:00,10.31,10.31,10.3,10.3,42800.0,7.9428,7.9428,7.9351,7.9351,42800.0
2006-03-03 15:55:00,10.31,10.32,10.29,10.3,169600.0,7.9428,7.9505,7.9274,7.9351,169600.0
2006-03-06 09:30:00,10.27,10.33,10.26,10.27,68400.0,7.912,7.9582,7.9043,7.912,68400.0
2006-03-06 09:35:00,10.28,10.31,10.28,10.28,32800.0,7.9197,7.9428,7.9197,7.9197,32800.0
2006-03-06 09:40:00,10.28,10.29,10.26,10.27,36400.0,7.9197,7.9274,7.9043,7.912,36400.0
2006-03-06 09:45:00,10.26,10.28,10.25,10.28,38800.0,7.9043,7.9197,7.8966,7.9197,38800.0
2006-03-06 09:50:00,10.29,10.29,10.26,10.28,51200.0,7.9274,7.9274,7.9043,7.9197,51200.0
2006-03-06 09:55:00,10.29,10.3,10.28,10.3,39200.0,7.9274,7.9351,7.9197,7.9351,39200.0
2006-03-06 10:00:00,10.31,10.33,10.31,10.32,30800.0,7.9428,7.9582,7.9428,7.9505,30800.0
2006-03-06 10:05:00,10.32,10.34,10.31,10.31,36000.0,7.9505,7.9659,7.9428,7.9428,36000.0
2006-03-06 10:10:00,10.31,10.34,10.31,10.33,23600.0,7.9428,7.9659,7.9428,7.9582,23600.0
2006-03-06 10:15:00,10.33,10.33,10.31,10.31,48000.0,7.9582,7.9582,7.9428,7.9428,48000.0
2006-03-06 10:20:00,10.31,10.32,10.29,10.3,84800.0,7.9428,7.9505,7.9274,7.9351,84800.0
2006-03-06 10:25:00,10.3,10.3,10.28,10.29,36400.0,7.9351,7.9351,7.9197,7.9274,36400.0
2006-03-06 10:30:00,10.29,10.29,10.27,10.28,36000.0,7.9274,7.9274,7.912,7.9197,36000.0
2006-03-06 10:35:00,10.28,10.3,10.28,10.3,16400.0,7.9197,7.9351,7.9197,7.9351,16400.0
2006-03-06 10:40:00,10.3,10.31,10.3,10.3,1491600.0,7.9351,7.9428,7.9351,7.9351,1491600.0
2006-03-06 10:45:00,10.3,10.31,10.29,10.31,55600.0,7.9351,7.9428,7.9274,7.9428,55600.0
2006-03-06 10:50:00,10.31,10.34,10.31,10.33,27200.0,7.9428,7.9659,7.9428,7.9582,27200.0
2006-03-06 10:55:00,10.33,10.37,10.33,10.36,46800.0,7.9582,7.989,7.9582,7.9813,46800.0
2006-03-06 11:00:00,10.37,10.38,10.37,10.38,15600.0,7.989,7.9968,7.989,7.9968,15600.0
2006-03-06 11:05:00,10.38,10.39,10.38,10.38,27600.0,7.9968,8.0045,7.9968,7.9968,27600.0
2006-03-06 11:10:00,10.38,10.38,10.36,10.36,26800.0,7.9968,7.9968,7.9813,7.9813,26800.0
2006-03-06 11:15:00,10.35,10.38,10.35,10.37,22800.0,7.9736,7.9968,7.9736,7.989,22800.0
2006-03-06 11:20:00,10.37,10.38,10.37,10.38,11200.0,7.989,7.9968,7.989,7.9968,11200.0
2006-03-06 11:25:00,10.38,10.38,10.38,10.38,12400.0,7.9968,7.9968,7.9968,7.9968,12400.0
2006-03-06 11:30:00,10.38,10.43,10.38,10.43,49200.0,7.9968,8.0353,7.9968,8.0353,49200.0
2006-03-06 11:35:00,10.43,10.43,10.4,10.41,58800.0,8.0353,8.0353,8.0122,8.0199,58800.0
2006-03-06 11:40:00,10.41,10.41,10.4,10.4,10400.0,8.0199,8.0199,8.0122,8.0122,10400.0
2006-03-06 11:45:00,10.4,10.4,10.4,10.4,13600.0,8.0122,8.0122,8.0122,8.0122,13600.0
2006-03-06 11:50:00,10.4,10.42,10.4,10.42,28400.0,8.0122,8.0276,8.0122,8.0276,28400.0
2006-03-06 11:55:00,10.41,10.42,10.41,10.42,6800.0,8.0199,8.0276,8.0199,8.0276,6800.0
2006-03-06 12:00:00,10.41,10.42,10.41,10.42,47200.0,8.0199,8.0276,8.0199,8.0276,47200.0
2006-03-06 12:05:00,10.42,10.43,10.42,10.42,16400.0,8.0276,8.0353,8.0276,8.0276,16400.0
2006-03-06 12:10:00,10.42,10.42,10.4,10.4,52400.0,8.0276,8.0276,8.0122,8.0122,52400.0
2006-03-06 12:15:00,10.4,10.41,10.4,10.4,19200.0,8.0122,8.0199,8.0122,8.0122,19200.0
2006-03-06 12:20:00,10.4,10.42,10.4,10.42,39200.0,8.0122,8.0276,8.0122,8.0276,39200.0
2006-03-06 12:25:00,10.42,10.42,10.41,10.42,24000.0,8.0276,8.0276,8.0199,8.0276,24000.0
2006-03-06 12:30:00,10.42,10.42,10.41,10.42,65200.0,8.0276,8.0276,8.0199,8.0276,65200.0
2006-03-06 12:35:00,10.42,10.42,10.41,10.42,16400.0,8.0276,8.0276,8.0199,8.0276,16400.0
2006-03-06 12:40:00,10.42,10.42,10.41,10.41,11200.0,8.0276,8.0276,8.0199,8.0199,11200.0
2006-03-06 12:45:00,10.41,10.41,10.41,10.41,16400.0,8.0199,8.0199,8.0199,8.0199,16400.0
2006-03-06 12:50:00,10.41,10.42,10.41,10.42,22400.0,8.0199,8.0276,8.0199,8.0276,22400.0
2006-03-06 12:55:00,10.42,10.43,10.41,10.42,36000.0,8.0276,8.0353,8.0199,8.0276,36000.0
2006-03-06 13:00:00,10.42,10.43,10.42,10.42,8800.0,8.0276,8.0353,8.0276,8.0276,8800.0
2006-03-06 13:05:00,10.43,10.44,10.43,10.43,26000.0,8.0353,8.043,8.0353,8.0353,26000.0
2006-03-06 13:10:00,10.43,10.43,10.42,10.43,18800.0,8.0353,8.0353,8.0276,8.0353,18800.0
2006-03-06 13:15:00,10.43,10.44,10.43,10.44,9600.0,8.0353,8.043,8.0353,8.043,9600.0
2006-03-06 13:20:00,10.44,10.44,10.44,10.44,8000.0,8.043,8.043,8.043,8.043,8000.0
2006-03-06 13:25:00,10.44,10.45,10.44,10.44,79200.0,8.043,8.0507,8.043,8.043,79200.0
2006-03-06 13:30:00,10.44,10.44,10.42,10.42,91200.0,8.043,8.043,8.0276,8.0276,91200.0
2006-03-06 13:35:00,10.42,10.43,10.4,10.41,47200.0,8.0276,8.0353,8.0122,8.0199,47200.0
2006-03-06 13:40:00,10.41,10.41,10.4,10.4,38400.0,8.0199,8.0199,8.0122,8.0122,38400.0
2006-03-06 13:45:00,10.4,10.4,10.37,10.37,82800.0,8.0122,8.0122,7.989,7.989,82800.0
2006-03-06 13:50:00,10.37,10.38,10.36,10.36,36800.0,7.989,7.9968,7.9813,7.9813,36800.0
2006-03-06 13:55:00,10.36,10.38,10.36,10.37,47200.0,7.9813,7.9968,7.9813,7.989,47200.0
2006-03-06 14:00:00,10.37,10.38,10.36,10.38,43600.0,7.989,7.9968,7.9813,7.9968,43600.0
2006-03-06 14:05:00,10.38,10.38,10.35,10.36,86400.0,7.9968,7.9968,7.9736,7.9813,86400.0
2006-03-06 14:10:00,10.36,10.38,10.36,10.36,44000.0,7.9813,7.9968,7.9813,7.9813,44000.0
2006-03-06 14:15:00,10.36,10.38,10.36,10.38,58400.0,7.9813,7.9968,7.9813,7.9968,58400.0
2006-03-06 14:20:00,10.38,10.38,10.36,10.36,75600.0,7.9968,7.9968,7.9813,7.9813,75600.0
2006-03-06 14:25:00,10.36,10.37,10.36,10.36,16800.0,7.9813,7.989,7.9813,7.9813,16800.0
2006-03-06 14:30:00,10.37,10.38,10.37,10.38,43600.0,7.989,7.9968,7.989,7.9968,43600.0
2006-03-06 14:35:00,10.38,10.38,10.38,10.38,12000.0,7.9968,7.9968,7.9968,7.9968,12000.0
2006-03-06 14:40:00,10.38,10.38,10.36,10.36,28000.0,7.9968,7.9968,7.9813,7.9813,28000.0
2006-03-06 14:45:00,10.36,10.36,10.35,10.36,38400.0,7.9813,7.9813,7.9736,7.9813,38400.0
2006-03-06 14:50:00,10.36,10.36,10.35,10.35,20800.0,7.9813,7.9813,7.9736,7.9736,20800.0
2006-03-06 14:55:00,10.35,10.37,10.35,10.36,42000.0,7.9736,7.989,7.9736,7.9813,42000.0
2006-03-06 15:00:00,10.36,10.37,10.36,10.37,39200.0,7.9813,7.989,7.9813,7.989,39200.0
2006-03-06 15:05:00,10.37,10.37,10.36,10.36,22800.0,7.989,7.989,7.9813,7.9813,22800.0
2006-03-06 15:10:00,10.36,10.37,10.35,10.36,26000.0,7.9813,7.989,7.9736,7.9813,26000.0
2006-03-06 15:15:00,10.36,10.38,10.36,10.38,38800.0,7.9813,7.9968,7.9813,7.9968,38800.0
2006-03-06 15:20:00,10.38,10.38,10.37,10.38,17200.0,7.9968,7.9968,7.989,7.9968,17200.0
2006-03-06 15:25:00,10.38,10.38,10.37,10.38,21600.0,7.9968,7.9968,7.989,7.9968,21600.0
2006-03-06 15:30:00,10.38,10.38,10.37,10.38,23600.0,7.9968,7.9968,7.989,7.9968,23600.0
2006-03-06 15:35:00,10.38,10.38,10.37,10.38,18800.0,7.9968,7.9968,7.989,7.9968,18800.0
2006-03-06 15:40:00,10.38,10.38,10.36,10.36,42000.0,7.9968,7.9968,7.9813,7.9813,42000.0
2006-03-06 15:45:00,10.36,10.37,10.36,10.36,21600.0,7.9813,7.989,7.9813,7.9813,21600.0
2006-03-06 15:50:00,10.36,10.36,10.36,10.36,32400.0,7.9813,7.9813,7.9813,7.9813,32400.0
2006-03-06 15:55:00,10.36,10.37,10.36,10.36,63200.0,7.9813,7.989,7.9813,7.9813,63200.0
2006-03-07 09:30:00,10.38,10.42,10.38,10.42,76400.0,7.9968,8.0276,7.9968,8.0276,76400.0
2006-03-07 09:35:00,10.42,10.42,10.4,10.4,42000.0,8.0276,8.0276,8.0122,8.0122,42000.0
2006-03-07 09:40:00,10.4,10.44,10.4,10.44,40800.0,8.0122,8.043,8.0122,8.043,40800.0
2006-03-07 09:45:00,10.44,10.47,10.42,10.47,87600.0,8.043,8.0661,8.0276,8.0661,87600.0
2006-03-07 09:50:00,10.46,10.47,10.46,10.46,39600.0,8.0584,8.0661,8.0584,8.0584,39600.0
2006-03-07 09:55:00,10.46,10.47,10.45,10.47,43600.0,8.0584,8.0661,8.0507,8.0661,43600.0
2006-03-07 10:00:00,10.47,10.49,10.47,10.48,46800.0,8.0661,8.0815,8.0661,8.0738,46800.0
2006-03-07 10:05:00,10.48,10.5,10.48,10.49,30000.0,8.0738,8.0892,8.0738,8.0815,30000.0
2006-03-07 10:10:00,10.49,10.49,10.49,10.49,31600.0,8.0815,8.0815,8.0815,8.0815,31600.0
2006-03-07 10:15:00,10.49,10.5,10.49,10.5,64400.0,8.0815,8.0892,8.0815,8.0892,64400.0
2006-03-07 10:20:00,10.5,10.52,10.5,10.52,78400.0,8.0892,8.1046,8.0892,8.1046,78400.0
2006-03-07 10:25:00,10.52,10.52,10.51,10.52,25600.0,8.1046,8.1046,8.0969,8.1046,25600.0
2006-03-07 10:30:00,10.52,10.52,10.5,10.51,45200.0,8.1046,8.1046,8.0892,8.0969,45200.0
2006-03-07 10:35:00,10.51,10.51,10.49,10.5,19600.0,8.0969,8.0969,8.0815,8.0892,19600.0
2006-03-07 10:40:00,10.49,10.49,10.49,10.49,17600.0,8.0815,8.0815,8.0815,8.0815,17600.0
2006-03-07 10:45:00,10.49,10.51,10.49,10.49,36400.0,8.0815,8.0969,8.0815,8.0815,36400.0
2006-03-07 10:50:00,10.49,10.52,10.49,10.52,31600.0,8.0815,8.1046,8.0815,8.1046,31600.0
2006-03-07 10:55:00,10.52,10.52,10.51,10.52,26800.0,8.1046,8.1046,8.0969,8.1046,26800.0
2006-03-07 11:00:00,10.52,10.52,10.51,10.52,26400.0,8.1046,8.1046,8.0969,8.1046,26400.0
2006-03-07 11:05:00,10.53,10.54,10.52,10.53,43600.0,8.1123,8.12,8.1046,8.1123,43600.0
2006-03-07 11:10:00,10.53,10.53,10.52,10.52,32400.0,8.1123,8.1123,8.1046,8.1046,32400.0
2006-03-07 11:15:00,10.52,10.53,10.51,10.53,95200.0,8.1046,8.1123,8.0969,8.1123,95200.0
2006-03-07 11:20:00,10.53,10.54,10.53,10.54,36800.0,8.1123,8.12,8.1123,8.12,36800.0
2006-03-07 11:25:00,10.54,10.55,10.53,10.55,70800.0,8.12,8.1277,8.1123,8.1277,70800.0
2006-03-07 11:30:00,10.55,10.55,10.55,10.55,13600.0,8.1277,8.1277,8.1277,8.1277,13600.0
2006-03-07 11:35:00,10.55,10.56,10.55,10.56,30400.0,8.1277,8.1354,8.1277,8.1354,30400.0
2006-03-07 11:40:00,10.56,10.57,10.54,10.56,133600.0,8.1354,8.1431,8.12,8.1354,133600.0
2006-03-07 11:45:00,10.56,10.58,10.56,10.58,48400.0,8.1354,8.1508,8.1354,8.1508,48400.0
2006-03-07 11:50:00,10.58,10.6,10.58,10.59,38000.0,8.1508,8.1662,8.1508,8.1585,38000.0
2006-03-07 11:55:00,10.58,10.59,10.57,10.58,36800.0,8.1508,8.1585,8.1431,8.1508,36800.0
2006-03-07 12:00:00,10.58,10.59,10.57,10.59,43200.0,8.1508,8.1585,8.1431,8.1585,43200.0
2006-03-07 12:05:00,10.59,10.59,10.58,10.59,24400.0,8.1585,8.1585,8.1508,8.1585,24400.0
2006-03-07 12:10:00,10.59,10.59,10.58,10.58,41600.0,8.1585,8.1585,8.1508,8.1508,41600.0
2006-03-07 12:15:00,10.58,10.59,10.57,10.57,24800.0,8.1508,8.1585,8.1431,8.1431,24800.0
2006-03-07 12:20:00,10.57,10.57,10.56,10.56,28000.0,8.1431,8.1431,8.1354,8.1354,28000.0
2006-03-07 12:25:00,10.56,10.56,10.55,10.56,43600.0,8.1354,8.1354,8.1277,8.1354,43600.0
2006-03-07 12:30:00,10.56,10.57,10.56,10.56,87600.0,8.1354,8.1431,8.1354,8.1354,87600.0
2006-03-07 12:35:00,10.56,10.56,10.53,10.53,99200.0,8.1354,8.1354,8.1123,8.1123,99200.0
2006-03-07 12:40:00,10.53,10.54,10.5,10.51,26000.0,8.1123,8.12,8.0892,8.0969,26000.0
2006-03-07 12:45:00,10.51,10.51,10.49,10.49,19600.0,8.0969,8.0969,8.0815,8.0815,19600.0
2006-03-07 12:50:00,10.49,10.5,10.49,10.49,9600.0,8.0815,8.0892,8.0815,8.0815,9600.0
2006-03-07 12:55:00,10.49,10.51,10.49,10.51,22000.0,8.0815,8.0969,8.0815,8.0969,22000.0
2006-03-07 13:00:00,10.5,10.52,10.5,10.52,24400.0,8.0892,8.1046,8.0892,8.1046,24400.0
2006-03-07 13:05:00,10.52,10.53,10.51,10.52,20000.0,8.1046,8.1123,8.0969,8.1046,20000.0
2006-03-07 13:10:00,10.51,10.52,10.51,10.52,15600.0,8.0969,8.1046,8.0969,8.1046,15600.0
2006-03-07 13:15:00,10.52,10.53,10.52,10.53,20400.0,8.1046,8.1123,8.1046,8.1123,20400.0
2006-03-07 13:20:00,10.53,10.54,10.53,10.54,32400.0,8.1123,8.12,8.1123,8.12,32400.0
2006-03-07 13:25:00,10.53,10.54,10.53,10.54,6000.0,8.1123,8.12,8.1123,8.12,6000.0
2006-03-07 13:30:00,10.53,10.54,10.53,10.54,10400.0,8.1123,8.12,8.1123,8.12,10400.0
2006-03-07 13:35:00,10.54,10.54,10.54,10.54,15200.0,8.12,8.12,8.12,8.12,15200.0
2006-03-07 13:40:00,10.54,10.54,10.53,10.54,18000.0,8.12,8.12,8.1123,8.12,18000.0
2006-03-07 13:45:00,10.53,10.54,10.53,10.54,22400.0,8.1123,8.12,8.1123,8.12,22400.0
2006-03-07 13:50:00,10.54,10.55,10.53,10.53,115600.0,8.12,8.1277,8.1123,8.1123,115600.0
2006-03-07 13:55:00,10.53,10.53,10.52,10.53,23200.0,8.1123,8.1123,8.1046,8.1123,23200.0
2006-03-07 14:00:00,10.53,10.53,10.52,10.53,6000.0,8.1123,8.1123,8.1046,8.1123,6000.0
2006-03-07 14:05:00,10.53,10.54,10.53,10.54,24400.0,8.1123,8.12,8.1123,8.12,24400.0
2006-03-07 14:10:00,10.54,10.54,10.54,10.54,41600.0,8.12,8.12,8.12,8.12,41600.0
2006-03-07 14:15:00,10.54,10.54,10.52,10.52,44000.0,8.12,8.12,8.1046,8.1046,44000.0
2006-03-07 14:20:00,10.52,10.52,10.51,10.51,26000.0,8.1046,8.1046,8.0969,8.0969,26000.0
2006-03-07 14:25:00,10.51,10.53,10.51,10.52,51600.0,8.0969,8.1123,8.0969,8.1046,51600.0
2006-03-07 14:30:00,10.52,10.52,10.51,10.51,34400.0,8.1046,8.1046,8.0969,8.0969,34400.0
2006-03-07 14:35:00,10.51,10.52,10.51,10.52,78400.0,8.0969,8.1046,8.0969,8.1046,78400.0
2006-03-07 14:40:00,10.52,10.52,10.52,10.52,21200.0,8.1046,8.1046,8.1046,8.1046,21200.0
2006-03-07 14:45:00,10.52,10.52,10.49,10.49,55200.0,8.1046,8.1046,8.0815,8.0815,55200.0
2006-03-07 14:50:00,10.49,10.52,10.49,10.52,83600.0,8.0815,8.1046,8.0815,8.1046,83600.0
2006-03-07 14:55:00,10.52,10.52,10.5,10.51,55600.0,8.1046,8.1046,8.0892,8.0969,55600.0
2006-03-07 15:00:00,10.51,10.52,10.49,10.51,54800.0,8.0969,8.1046,8.0815,8.0969,54800.0
2006-03-07 15:05:00,10.51,10.51,10.49,10.49,135200.0,8.0969,8.0969,8.0815,8.0815,135200.0
2006-03-07 15:10:00,10.49,10.49,10.49,10.49,84000.0,8.0815,8.0815,8.0815,8.0815,84000.0
2006-03-07 15:15:00,10.48,10.49,10.47,10.48,72800.0,8.0738,8.0815,8.0661,8.0738,72800.0
2006-03-07 15:20:00,10.48,10.49,10.47,10.49,67200.0,8.0738,8.0815,8.0661,8.0815,67200.0
2006-03-07 15:25:00,10.49,10.5,10.48,10.49,64400.0,8.0815,8.0892,8.0738,8.0815,64400.0
2006-03-07 15:30:00,10.49,10.5,10.48,10.49,74800.0,8.0815,8.0892,8.0738,8.0815,74800.0
2006-03-07 15:35:00,10.49,10.51,10.48,10.51,122800.0,8.0815,8.0969,8.0738,8.0969,122800.0
2006-03-07 15:40:00,10.52,10.52,10.5,10.5,48400.0,8.1046,8.1046,8.0892,8.0892,48400.0
2006-03-07 15:45:00,10.5,10.5,10.5,10.5,31600.0,8.0892,8.0892,8.0892,8.0892,31600.0
2006-03-07 15:50:00,10.5,10.5,10.5,10.5,50400.0,8.0892,8.0892,8.0892,8.0892,50400.0
2006-03-07 15:55:00,10.5,10.52,10.5,10.5,145200.0,8.0892,8.1046,8.0892,8.0892,145200.0
2006-03-08 09:30:00,10.55,10.58,10.47,10.51,33200.0,8.1277,8.1508,8.0661,8.0969,33200.0
2006-03-08 09:35:00,10.52,10.52,10.51,10.52,10400.0,8.1046,8.1046,8.0969,8.1046,10400.0
2006-03-08 09:40:00,10.52,10.55,10.52,10.52,22400.0,8.1046,8.1277,8.1046,8.1046,22400.0
2006-03-08 09:45:00,10.52,10.54,10.5,10.53,55200.0,8.1046,8.12,8.0892,8.1123,55200.0
2006-03-08 09:50:00,10.51,10.54,10.51,10.54,26400.0,8.0969,8.12,8.0969,8.12,26400.0
2006-03-08 09:55:00,10.54,10.56,10.53,10.55,52000.0,8.12,8.1354,8.1123,8.1277,52000.0
2006-03-08 10:00:00,10.56,10.58,10.54,10.55,75200.0,8.1354,8.1508,8.12,8.1277,75200.0
2006-03-08 10:05:00,10.54,10.55,10.54,10.54,21200.0,8.12,8.1277,8.12,8.12,21200.0
2006-03-08 10:10:00,10.55,10.55,10.54,10.54,10000.0,8.1277,8.1277,8.12,8.12,10000.0
2006-03-08 10:15:00,10.54,10.54,10.51,10.51,24800.0,8.12,8.12,8.0969,8.0969,24800.0
2006-03-08 10:20:00,10.51,10.51,10.5,10.51,33200.0,8.0969,8.0969,8.0892,8.0969,33200.0
2006-03-08 10:25:00,10.51,10.51,10.51,10.51,9600.0,8.0969,8.0969,8.0969,8.0969,9600.0
2006-03-08 10:30:00,10.51,10.54,10.51,10.53,31200.0,8.0969,8.12,8.0969,8.1123,31200.0
2006-03-08 10:35:00,10.53,10.55,10.53,10.54,12000.0,8.1123,8.1277,8.1123,8.12,12000.0
2006-03-08 10:40:00,10.55,10.55,10.53,10.53,23200.0,8.1277,8.1277,8.1123,8.1123,23200.0
2006-03-08 10:45:00,10.53,10.53,10.48,10.48,36400.0,8.1123,8.1123,8.0738,8.0738,36400.0
2006-03-08 10:50:00,10.48,10.49,10.48,10.48,21200.0,8.0738,8.0815,8.0738,8.0738,21200.0
2006-03-08 10:55:00,10.49,10.49,10.49,10.49,14800.0,8.0815,8.0815,8.0815,8.0815,14800.0
2006-03-08 11:00:00,10.49,10.49,10.47,10.49,24400.0,8.0815,8.0815,8.0661,8.0815,24400.0
2006-03-08 11:05:00,10.49,10.5,10.47,10.47,26800.0,8.0815,8.0892,8.0661,8.0661,26800.0
2006-03-08 11:10:00,10.47,10.49,10.47,10.49,24800.0,8.0661,8.0815,8.0661,8.0815,24800.0
2006-03-08 11:15:00,10.49,10.51,10.49,10.51,13600.0,8.0815,8.0969,8.0815,8.0969,13600.0
2006-03-08 11:20:00,10.5,10.5,10.5,10.5,8800.0,8.0892,8.0892,8.0892,8.0892,8800.0
2006-03-08 11:25:00,10.5,10.5,10.49,10.49,22000.0,8.0892,8.0892,8.0815,8.0815,22000.0
2006-03-08 11:30:00,10.49,10.49,10.49,10.49,10800.0,8.0815,8.0815,8.0815,8.0815,10800.0
2006-03-08 11:35:00,10.5,10.55,10.5,10.55,19200.0,8.0892,8.1277,8.0892,8.1277,19200.0
2006-03-08 11:40:00,10.55,10.55,10.49,10.51,48400.0,8.1277,8.1277,8.0815,8.0969,48400.0
2006-03-08 11:45:00,10.51,10.51,10.47,10.47,40000.0,8.0969,8.0969,8.0661,8.0661,40000.0
2006-03-08 11:50:00,10.47,10.47,10.46,10.47,17200.0,8.0661,8.0661,8.0584,8.0661,17200.0
2006-03-08 11:55:00,10.47,10.49,10.47,10.49,327200.0,8.0661,8.0815,8.0661,8.0815,327200.0
2006-03-08 12:00:00,10.49,10.49,10.49,10.49,19600.0,8.0815,8.0815,8.0815,8.0815,19600.0
2006-03-08 12:05:00,10.5,10.5,10.49,10.5,1600.0,8.0892,8.0892,8.0815,8.0892,1600.0
2006-03-08 12:10:00,10.5,10.5,10.49,10.5,11200.0,8.0892,8.0892,8.0815,8.0892,11200.0
2006-03-08 12:15:00,10.5,10.5,10.49,10.5,8000.0,8.0892,8.0892,8.0815,8.0892,8000.0
2006-03-08 12:20:00,10.5,10.51,10.5,10.51,34000.0,8.0892,8.0969,8.0892,8.0969,34000.0
2006-03-08 12:25:00,10.51,10.53,10.51,10.53,25200.0,8.0969,8.1123,8.0969,8.1123,25200.0
2006-03-08 12:30:00,10.53,10.54,10.52,10.54,29200.0,8.1123,8.12,8.1046,8.12,29200.0
2006-03-08 12:35:00,10.53,10.54,10.53,10.53,19600.0,8.1123,8.12,8.1123,8.1123,19600.0
2006-03-08 12:40:00,10.53,10.54,10.53,10.54,10400.0,8.1123,8.12,8.1123,8.12,10400.0
2006-03-08 12:45:00,10.54,10.54,10.53,10.54,18000.0,8.12,8.12,8.1123,8.12,18000.0
2006-03-08 12:50:00,10.54,10.56,10.53,10.56,21600.0,8.12,8.1354,8.1123,8.1354,21600.0
2006-03-08 12:55:00,10.55,10.57,10.55,10.56,49200.0,8.1277,8.1431,8.1277,8.1354,49200.0
2006-03-08 13:00:00,10.56,10.56,10.56,10.56,10400.0,8.1354,8.1354,8.1354,8.1354,10400.0
2006-03-08 13:05:00,10.56,10.56,10.54,10.55,27600.0,8.1354,8.1354,8.12,8.1277,27600.0
2006-03-08 13:10:00,10.55,10.55,10.54,10.54,14000.0,8.1277,8.1277,8.12,8.12,14000.0
2006-03-08 13:15:00,10.54,10.54,10.54,10.54,26000.0,8.12,8.12,8.12,8.12,26000.0
2006-03-08 13:20:00,10.54,10.55,10.54,10.55,5600.0,8.12,8.1277,8.12,8.1277,5600.0
2006-03-08 13:25:00,10.55,10.55,10.55,10.55,9200.0,8.1277,8.1277,8.1277,8.1277,9200.0
2006-03-08 13:30:00,10.55,10.55,10.55,10.55,12800.0,8.1277,8.1277,8.1277,8.1277,12800.0
2006-03-08 13:35:00,10.55,10.55,10.55,10.55,6800.0,8.1277,8.1277,8.1277,8.1277,6800.0
2006-03-08 13:40:00,10.55,10.55,10.54,10.55,6800.0,8.1277,8.1277,8.12,8.1277,6800.0
2006-03-08 13:45:00,10.55,10.55,10.54,10.55,5600.0,8.1277,8.1277,8.12,8.1277,5600.0
2006-03-08 13:50:00,10.55,10.55,10.54,10.54,11600.0,8.1277,8.1277,8.12,8.12,11600.0
2006-03-08 13:55:00,10.55,10.55,10.54,10.55,12000.0,8.1277,8.1277,8.12,8.1277,12000.0
2006-03-08 14:00:00,10.55,10.56,10.55,10.55,10800.0,8.1277,8.1354,8.1277,8.1277,10800.0
2006-03-08 14:05:00,10.55,10.58,10.55,10.57,46800.0,8.1277,8.1508,8.1277,8.1431,46800.0
2006-03-08 14:10:00,10.58,10.6,10.58,10.59,44400.0,8.1508,8.1662,8.1508,8.1585,44400.0
2006-03-08 14:15:00,10.59,10.59,10.57,10.58,28000.0,8.1585,8.1585,8.1431,8.1508,28000.0
2006-03-08 14:20:00,10.58,10.59,10.58,10.59,11600.0,8.1508,8.1585,8.1508,8.1585,11600.0
2006-03-08 14:25:00,10.59,10.59,10.58,10.58,13200.0,8.1585,8.1585,8.1508,8.1508,13200.0
2006-03-08 14:30:00,10.58,10.6,10.58,10.6,50400.0,8.1508,8.1662,8.1508,8.1662,50400.0
2006-03-08 14:35:00,10.6,10.6,10.59,10.6,17600.0,8.1662,8.1662,8.1585,8.1662,17600.0
2006-03-08 14:40:00,10.6,10.61,10.6,10.61,39600.0,8.1662,8.1739,8.1662,8.1739,39600.0
2006-03-08 14:45:00,10.61,10.61,10.61,10.61,33200.0,8.1739,8.1739,8.1739,8.1739,33200.0
2006-03-08 14:50:00,10.61,10.61,10.6,10.61,25600.0,8.1739,8.1739,8.1662,8.1739,25600.0
2006-03-08 14:55:00,10.61,10.61,10.6,10.61,34400.0,8.1739,8.1739,8.1662,8.1739,34400.0
2006-03-08 15:00:00,10.61,10.61,10.6,10.6,24800.0,8.1739,8.1739,8.1662,8.1662,24800.0
2006-03-08 15:05:00,10.6,10.61,10.6,10.6,60400.0,8.1662,8.1739,8.1662,8.1662,60400.0
2006-03-08 15:10:00,10.61,10.61,10.59,10.6,16400.0,8.1739,8.1739,8.1585,8.1662,16400.0
2006-03-08 15:15:00,10.6,10.6,10.59,10.59,29200.0,8.1662,8.1662,8.1585,8.1585,29200.0
2006-03-08 15:20:00,10.59,10.59,10.57,10.57,51600.0,8.1585,8.1585,8.1431,8.1431,51600.0
2006-03-08 15:25:00,10.57,10.57,10.57,10.57,24400.0,8.1431,8.1431,8.1431,8.1431,24400.0
2006-03-08 15:30:00,10.57,10.57,10.56,10.56,21600.0,8.1431,8.1431,8.1354,8.1354,21600.0
2006-03-08 15:35:00,10.56,10.56,10.56,10.56,42400.0,8.1354,8.1354,8.1354,8.1354,42400.0
2006-03-08 15:40:00,10.56,10.56,10.56,10.56,29600.0,8.1354,8.1354,8.1354,8.1354,29600.0
2006-03-08 15:45:00,10.56,10.56,10.55,10.55,56800.0,8.1354,8.1354,8.1277,8.1277,56800.0
2006-03-08 15:50:00,10.55,10.56,10.55,10.55,68000.0,8.1277,8.1354,8.1277,8.1277,68000.0
2006-03-08 15:55:00,10.55,10.56,10.55,10.55,148000.0,8.1277,8.1354,8.1277,8.1277,148000.0
2006-03-09 09:30:00,10.57,10.57,10.48,10.49,28800.0,8.1431,8.1431,8.0738,8.0815,28800.0
2006-03-09 09:35:00,10.49,10.54,10.49,10.53,25200.0,8.0815,8.12,8.0815,8.1123,25200.0
2006-03-09 09:40:00,10.54,10.61,10.54,10.59,122800.0,8.12,8.1739,8.12,8.1585,122800.0
2006-03-09 09:45:00,10.58,10.6,10.57,10.59,32400.0,8.1508,8.1662,8.1431,8.1585,32400.0
2006-03-09 09:50:00,10.6,10.63,10.57,10.58,46400.0,8.1662,8.1894,8.1431,8.1508,46400.0
2006-03-09 09:55:00,10.57,10.59,10.57,10.58,70000.0,8.1431,8.1585,8.1431,8.1508,70000.0
2006-03-09 10:00:00,10.58,10.6,10.57,10.58,32800.0,8.1508,8.1662,8.1431,8.1508,32800.0
2006-03-09 10:05:00,10.57,10.59,10.56,10.56,34000.0,8.1431,8.1585,8.1354,8.1354,34000.0
2006-03-09 10:10:00,10.58,10.58,10.57,10.58,19200.0,8.1508,8.1508,8.1431,8.1508,19200.0
2006-03-09 10:15:00,10.57,10.59,10.57,10.59,24800.0,8.1431,8.1585,8.1431,8.1585,24800.0
2006-03-09 10:20:00,10.59,10.59,10.58,10.59,28800.0,8.1585,8.1585,8.1508,8.1585,28800.0
2006-03-09 10:25:00,10.59,10.62,10.56,10.59,48400.0,8.1585,8.1816,8.1354,8.1585,48400.0
2006-03-09 10:30:00,10.59,10.6,10.59,10.59,20400.0,8.1585,8.1662,8.1585,8.1585,20400.0
2006-03-09 10:35:00,10.59,10.61,10.59,10.6,24800.0,8.1585,8.1739,8.1585,8.1662,24800.0
2006-03-09 10:40:00,10.6,10.6,10.59,10.59,28400.0,8.1662,8.1662,8.1585,8.1585,28400.0
2006-03-09 10:45:00,10.6,10.6,10.56,10.56,21200.0,8.1662,8.1662,8.1354,8.1354,21200.0
2006-03-09 10:50:00,10.57,10.57,10.56,10.57,10000.0,8.1431,8.1431,8.1354,8.1431,10000.0
2006-03-09 10:55:00,10.57,10.57,10.56,10.57,13200.0,8.1431,8.1431,8.1354,8.1431,13200.0
2006-03-09 11:00:00,10.56,10.56,10.53,10.55,38000.0,8.1354,8.1354,8.1123,8.1277,38000.0
2006-03-09 11:05:00,10.54,10.55,10.54,10.55,14400.0,8.12,8.1277,8.12,8.1277,14400.0
2006-03-09 11:10:00,10.55,10.56,10.55,10.56,20400.0,8.1277,8.1354,8.1277,8.1354,20400.0
2006-03-09 11:15:00,10.56,10.56,10.55,10.56,10000.0,8.1354,8.1354,8.1277,8.1354,10000.0
2006-03-09 11:20:00,10.56,10.58,10.56,10.58,11200.0,8.1354,8.1508,8.1354,8.1508,11200.0
2006-03-09 11:25:00,10.57,10.58,10.56,10.56,22400.0,8.1431,8.1508,8.1354,8.1354,22400.0
2006-03-09 11:30:00,10.56,10.58,10.56,10.58,9600.0,8.1354,8.1508,8.1354,8.1508,9600.0
2006-03-09 11:35:00,10.58,10.59,10.58,10.58,18000.0,8.1508,8.1585,8.1508,8.1508,18000.0
2006-03-09 11:40:00,10.58,10.59,10.56,10.58,34800.0,8.1508,8.1585,8.1354,8.1508,34800.0
2006-03-09 11:45:00,10.57,10.58,10.57,10.58,50000.0,8.1431,8.1508,8.1431,8.1508,50000.0
2006-03-09 11:50:00,10.57,10.58,10.55,10.55,40400.0,8.1431,8.1508,8.1277,8.1277,40400.0
2006-03-09 11:55:00,10.55,10.56,10.54,10.56,24400.0,8.1277,8.1354,8.12,8.1354,24400.0
2006-03-09 12:00:00,10.56,10.56,10.52,10.52,24400.0,8.1354,8.1354,8.1046,8.1046,24400.0
2006-03-09 12:05:00,10.52,10.53,10.51,10.52,24800.0,8.1046,8.1123,8.0969,8.1046,24800.0
2006-03-09 12:10:00,10.52,10.52,10.51,10.52,22400.0,8.1046,8.1046,8.0969,8.1046,22400.0
2006-03-09 12:15:00,10.51,10.52,10.5,10.51,20000.0,8.0969,8.1046,8.0892,8.0969,20000.0
2006-03-09 12:20:00,10.51,10.51,10.5,10.51,11200.0,8.0969,8.0969,8.0892,8.0969,11200.0
2006-03-09 12:25:00,10.51,10.51,10.51,10.51,4800.0,8.0969,8.0969,8.0969,8.0969,4800.0
2006-03-09 12:30:00,10.51,10.51,10.5,10.51,46400.0,8.0969,8.0969,8.0892,8.0969,46400.0
2006-03-09 12:35:00,10.51,10.51,10.49,10.51,25600.0,8.0969,8.0969,8.0815,8.0969,25600.0
2006-03-09 12:40:00,10.51,10.51,10.5,10.51,22000.0,8.0969,8.0969,8.0892,8.0969,22000.0
2006-03-09 12:45:00,10.51,10.52,10.51,10.52,6000.0,8.0969,8.1046,8.0969,8.1046,6000.0
2006-03-09 12:50:00,10.52,10.52,10.51,10.52,7600.0,8.1046,8.1046,8.0969,8.1046,7600.0
2006-03-09 12:55:00,10.51,10.53,10.51,10.52,16400.0,8.0969,8.1123,8.0969,8.1046,16400.0
2006-03-09 13:00:00,10.52,10.52,10.51,10.51,8400.0,8.1046,8.1046,8.0969,8.0969,8400.0
2006-03-09 13:05:00,10.51,10.51,10.51,10.51,4000.0,8.0969,8.0969,8.0969,8.0969,4000.0
2006-03-09 13:10:00,10.51,10.51,10.49,10.49,44800.0,8.0969,8.0969,8.0815,8.0815,44800.0
2006-03-09 13:15:00,10.5,10.5,10.5,10.5,18400.0,8.0892,8.0892,8.0892,8.0892,18400.0
2006-03-09 13:20:00,10.5,10.5,10.49,10.49,18800.0,8.0892,8.0892,8.0815,8.0815,18800.0
2006-03-09 13:25:00,10.49,10.49,10.49,10.49,4800.0,8.0815,8.0815,8.0815,8.0815,4800.0
2006-03-09 13:30:00,10.5,10.51,10.49,10.51,33200.0,8.0892,8.0969,8.0815,8.0969,33200.0
2006-03-09 13:35:00,10.5,10.51,10.5,10.5,6000.0,8.0892,8.0969,8.0892,8.0892,6000.0
2006-03-09 13:40:00,10.5,10.51,10.5,10.51,17600.0,8.0892,8.0969,8.0892,8.0969,17600.0
2006-03-09 13:45:00,10.5,10.51,10.5,10.51,63600.0,8.0892,8.0969,8.0892,8.0969,63600.0
2006-03-09 13:50:00,10.5,10.51,10.5,10.5,41200.0,8.0892,8.0969,8.0892,8.0892,41200.0
2006-03-09 13:55:00,10.49,10.5,10.49,10.5,2800.0,8.0815,8.0892,8.0815,8.0892,2800.0
2006-03-09 14:00:00,10.5,10.53,10.5,10.51,84000.0,8.0892,8.1123,8.0892,8.0969,84000.0
2006-03-09 14:05:00,10.53,10.53,10.52,10.52,13200.0,8.1123,8.1123,8.1046,8.1046,13200.0
2006-03-09 14:10:00,10.53,10.53,10.53,10.53,8400.0,8.1123,8.1123,8.1123,8.1123,8400.0
2006-03-09 14:15:00,10.53,10.54,10.53,10.53,38400.0,8.1123,8.12,8.1123,8.1123,38400.0
2006-03-09 14:20:00,10.53,10.53,10.52,10.52,19200.0,8.1123,8.1123,8.1046,8.1046,19200.0
2006-03-09 14:25:00,10.53,10.53,10.52,10.52,8400.0,8.1123,8.1123,8.1046,8.1046,8400.0
2006-03-09 14:30:00,10.52,10.52,10.52,10.52,2000.0,8.1046,8.1046,8.1046,8.1046,2000.0
2006-03-09 14:35:00,10.52,10.52,10.51,10.51,10400.0,8.1046,8.1046,8.0969,8.0969,10400.0
2006-03-09 14:40:00,10.51,10.51,10.5,10.5,41600.0,8.0969,8.0969,8.0892,8.0892,41600.0
2006-03-09 14:45:00,10.49,10.5,10.49,10.49,17600.0,8.0815,8.0892,8.0815,8.0815,17600.0
2006-03-09 14:50:00,10.49,10.5,10.48,10.49,20800.0,8.0815,8.0892,8.0738,8.0815,20800.0
2006-03-09 14:55:00,10.49,10.5,10.49,10.49,6400.0,8.0815,8.0892,8.0815,8.0815,6400.0
2006-03-09 15:00:00,10.49,10.49,10.47,10.47,40400.0,8.0815,8.0815,8.0661,8.0661,40400.0
2006-03-09 15:05:00,10.47,10.5,10.47,10.48,25600.0,8.0661,8.0892,8.0661,8.0738,25600.0
2006-03-09 15:10:00,10.48,10.48,10.46,10.48,37200.0,8.0738,8.0738,8.0584,8.0738,37200.0
2006-03-09 15:15:00,10.49,10.49,10.47,10.48,28800.0,8.0815,8.0815,8.0661,8.0738,28800.0
2006-03-09 15:20:00,10.48,10.49,10.48,10.49,23600.0,8.0738,8.0815,8.0738,8.0815,23600.0
2006-03-09 15:25:00,10.49,10.49,10.49,10.49,15600.0,8.0815,8.0815,8.0815,8.0815,15600.0
2006-03-09 15:30:00,10.49,10.5,10.47,10.5,42400.0,8.0815,8.0892,8.0661,8.0892,42400.0
2006-03-09 15:35:00,10.5,10.52,10.5,10.52,15200.0,8.0892,8.1046,8.0892,8.1046,15200.0
2006-03-09 15:40:00,10.52,10.52,10.49,10.51,66800.0,8.1046,8.1046,8.0815,8.0969,66800.0
2006-03-09 15:45:00,10.51,10.51,10.5,10.51,15200.0,8.0969,8.0969,8.0892,8.0969,15200.0
2006-03-09 15:50:00,10.51,10.51,10.51,10.51,16800.0,8.0969,8.0969,8.0969,8.0969,16800.0
2006-03-09 15:55:00,10.51,10.51,10.5,10.5,60000.0,8.0969,8.0969,8.0892,8.0892,60000.0
2006-03-10 09:30:00,10.44,10.44,10.41,10.43,34400.0,8.043,8.043,8.0199,8.0353,34400.0
2006-03-10 09:35:00,10.43,10.45,10.42,10.44,15200.0,8.0353,8.0507,8.0276,8.043,15200.0
2006-03-10 09:40:00,10.43,10.44,10.4,10.44,19200.0,8.0353,8.043,8.0122,8.043,19200.0
2006-03-10 09:45:00,10.44,10.48,10.43,10.47,11600.0,8.043,8.0738,8.0353,8.0661,11600.0
2006-03-10 09:50:00,10.48,10.51,10.48,10.49,35600.0,8.0738,8.0969,8.0738,8.0815,35600.0
2006-03-10 09:55:00,10.49,10.52,10.49,10.5,24800.0,8.0815,8.1046,8.0815,8.0892,24800.0
2006-03-10 10:00:00,10.5,10.5,10.49,10.49,37600.0,8.0892,8.0892,8.0815,8.0815,37600.0
2006-03-10 10:05:00,10.47,10.5,10.46,10.5,18000.0,8.0661,8.0892,8.0584,8.0892,18000.0
2006-03-10 10:10:00,10.49,10.51,10.49,10.5,16800.0,8.0815,8.0969,8.0815,8.0892,16800.0
2006-03-10 10:15:00,10.51,10.53,10.49,10.53,77200.0,8.0969,8.1123,8.0815,8.1123,77200.0
2006-03-10 10:20:00,10.54,10.54,10.5,10.52,53600.0,8.12,8.12,8.0892,8.1046,53600.0
2006-03-10 10:25:00,10.52,10.53,10.52,10.53,13600.0,8.1046,8.1123,8.1046,8.1123,13600.0
2006-03-10 10:30:00,10.53,10.53,10.52,10.53,12800.0,8.1123,8.1123,8.1046,8.1123,12800.0
2006-03-10 10:35:00,10.53,10.54,10.51,10.52,41600.0,8.1123,8.12,8.0969,8.1046,41600.0
2006-03-10 10:40:00,10.53,10.57,10.53,10.56,46000.0,8.1123,8.1431,8.1123,8.1354,46000.0
2006-03-10 10:45:00,10.56,10.56,10.54,10.55,18400.0,8.1354,8.1354,8.12,8.1277,18400.0
2006-03-10 10:50:00,10.55,10.56,10.54,10.54,39200.0,8.1277,8.1354,8.12,8.12,39200.0
2006-03-10 10:55:00,10.55,10.57,10.55,10.56,5600.0,8.1277,8.1431,8.1277,8.1354,5600.0
2006-03-10 11:00:00,10.57,10.57,10.56,10.56,13200.0,8.1431,8.1431,8.1354,8.1354,13200.0
2006-03-10 11:05:00,10.56,10.56,10.55,10.56,23600.0,8.1354,8.1354,8.1277,8.1354,23600.0
2006-03-10 11:10:00,10.56,10.56,10.55,10.56,14800.0,8.1354,8.1354,8.1277,8.1354,14800.0
2006-03-10 11:15:00,10.56,10.56,10.55,10.55,14400.0,8.1354,8.1354,8.1277,8.1277,14400.0
2006-03-10 11:20:00,10.55,10.56,10.55,10.56,10800.0,8.1277,8.1354,8.1277,8.1354,10800.0
2006-03-10 11:25:00,10.56,10.6,10.56,10.59,30000.0,8.1354,8.1662,8.1354,8.1585,30000.0
2006-03-10 11:30:00,10.59,10.61,10.58,10.6,25600.0,8.1585,8.1739,8.1508,8.1662,25600.0
2006-03-10 11:35:00,10.6,10.6,10.58,10.59,30000.0,8.1662,8.1662,8.1508,8.1585,30000.0
2006-03-10 11:40:00,10.59,10.61,10.59,10.61,15200.0,8.1585,8.1739,8.1585,8.1739,15200.0
2006-03-10 11:45:00,10.61,10.63,10.6,10.6,14400.0,8.1739,8.1894,8.1662,8.1662,14400.0
2006-03-10 11:50:00,10.6,10.61,10.59,10.61,16000.0,8.1662,8.1739,8.1585,8.1739,16000.0
2006-03-10 11:55:00,10.61,10.61,10.6,10.6,8400.0,8.1739,8.1739,8.1662,8.1662,8400.0
2006-03-10 12:00:00,10.6,10.62,10.6,10.62,16400.0,8.1662,8.1816,8.1662,8.1816,16400.0
2006-03-10 12:05:00,10.62,10.63,10.61,10.61,18800.0,8.1816,8.1894,8.1739,8.1739,18800.0
2006-03-10 12:10:00,10.61,10.61,10.59,10.59,24000.0,8.1739,8.1739,8.1585,8.1585,24000.0
2006-03-10 12:15:00,10.58,10.59,10.58,10.59,9200.0,8.1508,8.1585,8.1508,8.1585,9200.0
2006-03-10 12:20:00,10.59,10.59,10.59,10.59,5600.0,8.1585,8.1585,8.1585,8.1585,5600.0
2006-03-10 12:25:00,10.58,10.58,10.58,10.58,4400.0,8.1508,8.1508,8.1508,8.1508,4400.0
2006-03-10 12:30:00,10.58,10.6,10.58,10.6,48400.0,8.1508,8.1662,8.1508,8.1662,48400.0
2006-03-10 12:35:00,10.59,10.61,10.58,10.6,14400.0,8.1585,8.1739,8.1508,8.1662,14400.0
2006-03-10 12:40:00,10.6,10.62,10.6,10.62,17600.0,8.1662,8.1816,8.1662,8.1816,17600.0
2006-03-10 12:45:00,10.62,10.62,10.61,10.61,12400.0,8.1816,8.1816,8.1739,8.1739,12400.0
2006-03-10 12:50:00,10.61,10.62,10.61,10.62,10800.0,8.1739,8.1816,8.1739,8.1816,10800.0
2006-03-10 12:55:00,10.61,10.62,10.61,10.61,14000.0,8.1739,8.1816,8.1739,8.1739,14000.0
2006-03-10 13:00:00,10.61,10.61,10.61,10.61,4400.0,8.1739,8.1739,8.1739,8.1739,4400.0
2006-03-10 13:05:00,10.61,10.62,10.61,10.61,5600.0,8.1739,8.1816,8.1739,8.1739,5600.0
2006-03-10 13:10:00,10.62,10.62,10.61,10.62,19200.0,8.1816,8.1816,8.1739,8.1816,19200.0
2006-03-10 13:15:00,10.62,10.62,10.62,10.62,15600.0,8.1816,8.1816,8.1816,8.1816,15600.0
2006-03-10 13:20:00,10.62,10.62,10.62,10.62,12800.0,8.1816,8.1816,8.1816,8.1816,12800.0
2006-03-10 13:25:00,10.62,10.64,10.62,10.62,17200.0,8.1816,8.1971,8.1816,8.1816,17200.0
2006-03-10 13:30:00,10.62,10.62,10.61,10.61,16800.0,8.1816,8.1816,8.1739,8.1739,16800.0
2006-03-10 13:35:00,10.61,10.63,10.52,10.62,30400.0,8.1739,8.1894,8.1046,8.1816,30400.0
2006-03-10 13:40:00,10.62,10.62,10.61,10.62,18800.0,8.1816,8.1816,8.1739,8.1816,18800.0
2006-03-10 13:45:00,10.62,10.63,10.61,10.63,42000.0,8.1816,8.1894,8.1739,8.1894,42000.0
2006-03-10 13:50:00,10.63,10.63,10.61,10.62,18400.0,8.1894,8.1894,8.1739,8.1816,18400.0
2006-03-10 13:55:00,10.61,10.63,10.61,10.62,15600.0,8.1739,8.1894,8.1739,8.1816,15600.0
2006-03-10 14:00:00,10.62,10.62,10.61,10.62,14800.0,8.1816,8.1816,8.1739,8.1816,14800.0
2006-03-10 14:05:00,10.62,10.62,10.61,10.62,9600.0,8.1816,8.1816,8.1739,8.1816,9600.0
2006-03-10 14:10:00,10.62,10.62,10.61,10.61,12000.0,8.1816,8.1816,8.1739,8.1739,12000.0
2006-03-10 14:15:00,10.61,10.62,10.61,10.61,13600.0,8.1739,8.1816,8.1739,8.1739,13600.0
2006-03-10 14:20:00,10.61,10.61,10.6,10.61,36800.0,8.1739,8.1739,8.1662,8.1739,36800.0
2006-03-10 14:25:00,10.61,10.61,10.59,10.6,58400.0,8.1739,8.1739,8.1585,8.1662,58400.0
2006-03-10 14:30:00,10.6,10.6,10.59,10.6,48800.0,8.1662,8.1662,8.1585,8.1662,48800.0
2006-03-10 14:35:00,10.6,10.61,10.58,10.59,37200.0,8.1662,8.1739,8.1508,8.1585,37200.0
2006-03-10 14:40:00,10.59,10.59,10.55,10.56,95600.0,8.1585,8.1585,8.1277,8.1354,95600.0
2006-03-10 14:45:00,10.56,10.58,10.54,10.54,62400.0,8.1354,8.1508,8.12,8.12,62400.0
2006-03-10 14:50:00,10.53,10.55,10.51,10.53,150400.0,8.1123,8.1277,8.0969,8.1123,150400.0
2006-03-10 14:55:00,10.53,10.54,10.52,10.52,40000.0,8.1123,8.12,8.1046,8.1046,40000.0
2006-03-10 15:00:00,10.53,10.55,10.52,10.55,26000.0,8.1123,8.1277,8.1046,8.1277,26000.0
2006-03-10 15:05:00,10.54,10.54,10.52,10.53,27600.0,8.12,8.12,8.1046,8.1123,27600.0
2006-03-10 15:10:00,10.53,10.53,10.51,10.52,28400.0,8.1123,8.1123,8.0969,8.1046,28400.0
2006-03-10 15:15:00,10.52,10.54,10.51,10.53,18000.0,8.1046,8.12,8.0969,8.1123,18000.0
2006-03-10 15:20:00,10.53,10.53,10.52,10.53,28400.0,8.1123,8.1123,8.1046,8.1123,28400.0
2006-03-10 15:25:00,10.52,10.54,10.52,10.54,17600.0,8.1046,8.12,8.1046,8.12,17600.0
2006-03-10 15:30:00,10.53,10.58,10.53,10.56,45600.0,8.1123,8.1508,8.1123,8.1354,45600.0
2006-03-10 15:35:00,10.56,10.57,10.55,10.56,39600.0,8.1354,8.1431,8.1277,8.1354,39600.0
2006-03-10 15:40:00,10.56,10.56,10.53,10.55,54400.0,8.1354,8.1354,8.1123,8.1277,54400.0
2006-03-10 15:45:00,10.55,10.55,10.52,10.53,48400.0,8.1277,8.1277,8.1046,8.1123,48400.0
2006-03-10 15:50:00,10.53,10.55,10.53,10.55,24400.0,8.1123,8.1277,8.1123,8.1277,24400.0
2006-03-10 15:55:00,10.55,10.56,10.53,10.53,101600.0,8.1277,8.1354,8.1123,8.1123,101600.0
2006-03-13 09:30:00,10.6,10.63,10.53,10.62,53200.0,8.1662,8.1894,8.1123,8.1816,53200.0
2006-03-13 09:35:00,10.61,10.62,10.57,10.58,24800.0,8.1739,8.1816,8.1431,8.1508,24800.0
2006-03-13 09:40:00,10.58,10.63,10.55,10.6,29600.0,8.1508,8.1894,8.1277,8.1662,29600.0
2006-03-13 09:45:00,10.6,10.65,10.6,10.64,33600.0,8.1662,8.2048,8.1662,8.1971,33600.0
2006-03-13 09:50:00,10.65,10.65,10.63,10.64,33600.0,8.2048,8.2048,8.1894,8.1971,33600.0
2006-03-13 09:55:00,10.64,10.66,10.64,10.66,48800.0,8.1971,8.2125,8.1971,8.2125,48800.0
2006-03-13 10:00:00,10.65,10.69,10.65,10.68,59200.0,8.2048,8.2356,8.2048,8.2279,59200.0
2006-03-13 10:05:00,10.69,10.72,10.69,10.72,90400.0,8.2356,8.2587,8.2356,8.2587,90400.0
2006-03-13 10:10:00,10.72,10.73,10.69,10.7,36000.0,8.2587,8.2664,8.2356,8.2433,36000.0
2006-03-13 10:15:00,10.7,10.72,10.7,10.71,20000.0,8.2433,8.2587,8.2433,8.251,20000.0
2006-03-13 10:20:00,10.71,10.71,10.7,10.7,27600.0,8.251,8.251,8.2433,8.2433,27600.0
2006-03-13 10:25:00,10.71,10.71,10.69,10.69,22000.0,8.251,8.251,8.2356,8.2356,22000.0
2006-03-13 10:30:00,10.7,10.71,10.68,10.68,37600.0,8.2433,8.251,8.2279,8.2279,37600.0
2006-03-13 10:35:00,10.69,10.69,10.68,10.69,25600.0,8.2356,8.2356,8.2279,8.2356,25600.0
2006-03-13 10:40:00,10.69,10.69,10.65,10.67,47200.0,8.2356,8.2356,8.2048,8.2202,47200.0
2006-03-13 10:45:00,10.68,10.68,10.65,10.67,25200.0,8.2279,8.2279,8.2048,8.2202,25200.0
2006-03-13 10:50:00,10.68,10.69,10.65,10.66,62000.0,8.2279,8.2356,8.2048,8.2125,62000.0
2006-03-13 10:55:00,10.66,10.67,10.66,10.67,14400.0,8.2125,8.2202,8.2125,8.2202,14400.0
2006-03-13 11:00:00,10.67,10.69,10.65,10.65,25200.0,8.2202,8.2356,8.2048,8.2048,25200.0
2006-03-13 11:05:00,10.66,10.67,10.63,10.67,52000.0,8.2125,8.2202,8.1894,8.2202,52000.0
2006-03-13 11:10:00,10.66,10.68,10.66,10.68,24400.0,8.2125,8.2279,8.2125,8.2279,24400.0
2006-03-13 11:15:00,10.68,10.69,10.68,10.69,56000.0,8.2279,8.2356,8.2279,8.2356,56000.0
2006-03-13 11:20:00,10.69,10.69,10.67,10.68,24000.0,8.2356,8.2356,8.2202,8.2279,24000.0
2006-03-13 11:25:00,10.68,10.69,10.67,10.67,35600.0,8.2279,8.2356,8.2202,8.2202,35600.0
2006-03-13 11:30:00,10.68,10.7,10.68,10.7,64000.0,8.2279,8.2433,8.2279,8.2433,64000.0
2006-03-13 11:35:00,10.7,10.72,10.7,10.7,85200.0,8.2433,8.2587,8.2433,8.2433,85200.0
2006-03-13 11:40:00,10.72,10.72,10.71,10.71,28400.0,8.2587,8.2587,8.251,8.251,28400.0
2006-03-13 11:45:00,10.71,10.71,10.71,10.71,7200.0,8.251,8.251,8.251,8.251,7200.0
2006-03-13 11:50:00,10.71,10.71,10.7,10.7,36400.0,8.251,8.251,8.2433,8.2433,36400.0
2006-03-13 11:55:00,10.7,10.7,10.69,10.7,19200.0,8.2433,8.2433,8.2356,8.2433,19200.0
2006-03-13 12:00:00,10.69,10.7,10.69,10.69,52400.0,8.2356,8.2433,8.2356,8.2356,52400.0
2006-03-13 12:05:00,10.69,10.7,10.68,10.69,47600.0,8.2356,8.2433,8.2279,8.2356,47600.0
2006-03-13 12:10:00,10.68,10.7,10.68,10.68,44400.0,8.2279,8.2433,8.2279,8.2279,44400.0
2006-03-13 12:15:00,10.68,10.7,10.68,10.7,6800.0,8.2279,8.2433,8.2279,8.2433,6800.0
2006-03-13 12:20:00,10.69,10.7,10.69,10.7,34400.0,8.2356,8.2433,8.2356,8.2433,34400.0
2006-03-13 12:25:00,10.7,10.7,10.7,10.7,2800.0,8.2433,8.2433,8.2433,8.2433,2800.0
2006-03-13 12:30:00,10.69,10.69,10.68,10.68,16800.0,8.2356,8.2356,8.2279,8.2279,16800.0
2006-03-13 12:35:00,10.68,10.69,10.68,10.68,20000.0,8.2279,8.2356,8.2279,8.2279,20000.0
2006-03-13 12:40:00,10.68,10.68,10.67,10.67,9600.0,8.2279,8.2279,8.2202,8.2202,9600.0
2006-03-13 12:45:00,10.67,10.68,10.67,10.68,2400.0,8.2202,8.2279,8.2202,8.2279,2400.0
2006-03-13 12:50:00,10.68,10.68,10.67,10.68,18000.0,8.2279,8.2279,8.2202,8.2279,18000.0
2006-03-13 12:55:00,10.68,10.69,10.68,10.69,3200.0,8.2279,8.2356,8.2279,8.2356,3200.0
2006-03-13 13:00:00,10.69,10.7,10.69,10.7,11200.0,8.2356,8.2433,8.2356,8.2433,11200.0
2006-03-13 13:05:00,10.7,10.7,10.68,10.68,24000.0,8.2433,8.2433,8.2279,8.2279,24000.0
2006-03-13 13:10:00,10.68,10.7,10.68,10.69,24000.0,8.2279,8.2433,8.2279,8.2356,24000.0
2006-03-13 13:15:00,10.69,10.7,10.65,10.67,39600.0,8.2356,8.2433,8.2048,8.2202,39600.0
2006-03-13 13:20:00,10.67,10.67,10.67,10.67,4800.0,8.2202,8.2202,8.2202,8.2202,4800.0
2006-03-13 13:25:00,10.67,10.67,10.66,10.67,4000.0,8.2202,8.2202,8.2125,8.2202,4000.0
2006-03-13 13:30:00,10.67,10.68,10.67,10.68,3600.0,8.2202,8.2279,8.2202,8.2279,3600.0
2006-03-13 13:35:00,10.67,10.69,10.67,10.68,19200.0,8.2202,8.2356,8.2202,8.2279,19200.0
2006-03-13 13:40:00,10.68,10.68,10.68,10.68,8400.0,8.2279,8.2279,8.2279,8.2279,8400.0
2006-03-13 13:45:00,10.68,10.69,10.68,10.69,11600.0,8.2279,8.2356,8.2279,8.2356,11600.0
2006-03-13 13:50:00,10.69,10.7,10.69,10.69,9200.0,8.2356,8.2433,8.2356,8.2356,9200.0
2006-03-13 13:55:00,10.69,10.69,10.68,10.69,6800.0,8.2356,8.2356,8.2279,8.2356,6800.0
2006-03-13 14:00:00,10.7,10.72,10.7,10.72,22800.0,8.2433,8.2587,8.2433,8.2587,22800.0
2006-03-13 14:05:00,10.72,10.72,10.72,10.72,15600.0,8.2587,8.2587,8.2587,8.2587,15600.0
2006-03-13 14:10:00,10.72,10.72,10.7,10.7,19200.0,8.2587,8.2587,8.2433,8.2433,19200.0
2006-03-13 14:15:00,10.7,10.7,10.68,10.68,48800.0,8.2433,8.2433,8.2279,8.2279,48800.0
2006-03-13 14:20:00,10.68,10.68,10.67,10.67,9600.0,8.2279,8.2279,8.2202,8.2202,9600.0
2006-03-13 14:25:00,10.67,10.67,10.67,10.67,6000.0,8.2202,8.2202,8.2202,8.2202,6000.0
2006-03-13 14:30:00,10.67,10.68,10.67,10.68,5600.0,8.2202,8.2279,8.2202,8.2279,5600.0
2006-03-13 14:35:00,10.68,10.68,10.66,10.67,16800.0,8.2279,8.2279,8.2125,8.2202,16800.0
2006-03-13 14:40:00,10.67,10.68,10.65,10.66,21600.0,8.2202,8.2279,8.2048,8.2125,21600.0
2006-03-13 14:45:00,10.66,10.66,10.65,10.66,4800.0,8.2125,8.2125,8.2048,8.2125,4800.0
2006-03-13 14:50:00,10.66,10.66,10.64,10.65,13200.0,8.2125,8.2125,8.1971,8.2048,13200.0
2006-03-13 14:55:00,10.66,10.66,10.65,10.65,10800.0,8.2125,8.2125,8.2048,8.2048,10800.0
2006-03-13 15:00:00,10.66,10.67,10.65,10.66,12400.0,8.2125,8.2202,8.2048,8.2125,12400.0
2006-03-13 15:05:00,10.67,10.67,10.65,10.65,26000.0,8.2202,8.2202,8.2048,8.2048,26000.0
2006-03-13 15:10:00,10.66,10.68,10.66,10.66,29200.0,8.2125,8.2279,8.2125,8.2125,29200.0
2006-03-13 15:15:00,10.66,10.67,10.66,10.67,14400.0,8.2125,8.2202,8.2125,8.2202,14400.0
2006-03-13 15:20:00,10.67,10.67,10.64,10.64,31200.0,8.2202,8.2202,8.1971,8.1971,31200.0
2006-03-13 15:25:00,10.64,10.64,10.63,10.63,32000.0,8.1971,8.1971,8.1894,8.1894,32000.0
2006-03-13 15:30:00,10.64,10.65,10.63,10.65,25600.0,8.1971,8.2048,8.1894,8.2048,25600.0
2006-03-13 15:35:00,10.65,10.66,10.65,10.65,29200.0,8.2048,8.2125,8.2048,8.2048,29200.0
2006-03-13 15:40:00,10.65,10.65,10.65,10.65,48000.0,8.2048,8.2048,8.2048,8.2048,48000.0
2006-03-13 15:45:00,10.65,10.65,10.65,10.65,46400.0,8.2048,8.2048,8.2048,8.2048,46400.0
2006-03-13 15:50:00,10.65,10.66,10.65,10.66,40400.0,8.2048,8.2125,8.2048,8.2125,40400.0
2006-03-13 15:55:00,10.65,10.66,10.65,10.66,50800.0,8.2048,8.2125,8.2048,8.2125,50800.0
2006-03-14 09:30:00,10.65,10.65,10.64,10.65,32000.0,8.2048,8.2048,8.1971,8.2048,32000.0
2006-03-14 09:35:00,10.64,10.75,10.63,10.75,56000.0,8.1971,8.2818,8.1894,8.2818,56000.0
2006-03-14 09:40:00,10.73,10.75,10.73,10.75,39600.0,8.2664,8.2818,8.2664,8.2818,39600.0
2006-03-14 09:45:00,10.75,10.75,10.74,10.75,221600.0,8.2818,8.2818,8.2741,8.2818,221600.0
2006-03-14 09:50:00,10.75,10.75,10.74,10.75,144800.0,8.2818,8.2818,8.2741,8.2818,144800.0
2006-03-14 09:55:00,10.75,10.75,10.72,10.74,102000.0,8.2818,8.2818,8.2587,8.2741,102000.0
2006-03-14 10:00:00,10.74,10.75,10.74,10.75,60800.0,8.2741,8.2818,8.2741,8.2818,60800.0
2006-03-14 10:05:00,10.75,10.75,10.74,10.75,25200.0,8.2818,8.2818,8.2741,8.2818,25200.0
2006-03-14 10:10:00,10.75,10.75,10.74,10.75,15600.0,8.2818,8.2818,8.2741,8.2818,15600.0
2006-03-14 10:15:00,10.75,10.77,10.74,10.75,269600.0,8.2818,8.2972,8.2741,8.2818,269600.0
2006-03-14 10:20:00,10.75,10.79,10.74,10.75,266400.0,8.2818,8.3126,8.2741,8.2818,266400.0
2006-03-14 10:25:00,10.76,10.78,10.75,10.76,33600.0,8.2895,8.3049,8.2818,8.2895,33600.0
2006-03-14 10:30:00,10.76,10.78,10.76,10.77,12800.0,8.2895,8.3049,8.2895,8.2972,12800.0
2006-03-14 10:35:00,10.76,10.76,10.74,10.75,66400.0,8.2895,8.2895,8.2741,8.2818,66400.0
2006-03-14 10:40:00,10.74,10.76,10.74,10.76,30400.0,8.2741,8.2895,8.2741,8.2895,30400.0
2006-03-14 10:45:00,10.76,10.78,10.75,10.75,64800.0,8.2895,8.3049,8.2818,8.2818,64800.0
2006-03-14 10:50:00,10.76,10.77,10.75,10.77,31600.0,8.2895,8.2972,8.2818,8.2972,31600.0
2006-03-14 10:55:00,10.76,10.77,10.76,10.77,10800.0,8.2895,8.2972,8.2895,8.2972,10800.0
2006-03-14 11:00:00,10.76,10.76,10.74,10.76,12000.0,8.2895,8.2895,8.2741,8.2895,12000.0
2006-03-14 11:05:00,10.76,10.77,10.76,10.77,10000.0,8.2895,8.2972,8.2895,8.2972,10000.0
2006-03-14 11:10:00,10.77,10.78,10.76,10.77,10800.0,8.2972,8.3049,8.2895,8.2972,10800.0
2006-03-14 11:15:00,10.78,10.79,10.77,10.79,10400.0,8.3049,8.3126,8.2972,8.3126,10400.0
2006-03-14 11:20:00,10.79,10.81,10.79,10.81,11600.0,8.3126,8.328,8.3126,8.328,11600.0
2006-03-14 11:25:00,10.81,10.81,10.81,10.81,10000.0,8.328,8.328,8.328,8.328,10000.0
2006-03-14 11:30:00,10.8,10.83,10.8,10.81,49200.0,8.3203,8.3434,8.3203,8.328,49200.0
2006-03-14 11:35:00,10.81,10.81,10.79,10.8,45600.0,8.328,8.328,8.3126,8.3203,45600.0
2006-03-14 11:40:00,10.8,10.8,10.78,10.79,9200.0,8.3203,8.3203,8.3049,8.3126,9200.0
2006-03-14 11:45:00,10.79,10.79,10.78,10.78,4000.0,8.3126,8.3126,8.3049,8.3049,4000.0
2006-03-14 11:50:00,10.78,10.8,10.78,10.8,14800.0,8.3049,8.3203,8.3049,8.3203,14800.0
2006-03-14 11:55:00,10.8,10.81,10.79,10.81,10000.0,8.3203,8.328,8.3126,8.328,10000.0
2006-03-14 12:00:00,10.8,10.81,10.8,10.8,4800.0,8.3203,8.328,8.3203,8.3203,4800.0
2006-03-14 12:05:00,10.81,10.81,10.8,10.81,11600.0,8.328,8.328,8.3203,8.328,11600.0
2006-03-14 12:10:00,10.8,10.81,10.8,10.8,51200.0,8.3203,8.328,8.3203,8.3203,51200.0
2006-03-14 12:15:00,10.8,10.8,10.77,10.77,52400.0,8.3203,8.3203,8.2972,8.2972,52400.0
2006-03-14 12:20:00,10.77,10.77,10.76,10.77,25200.0,8.2972,8.2972,8.2895,8.2972,25200.0
2006-03-14 12:25:00,10.77,10.77,10.76,10.76,5200.0,8.2972,8.2972,8.2895,8.2895,5200.0
2006-03-14 12:30:00,10.76,10.76,10.74,10.75,41600.0,8.2895,8.2895,8.2741,8.2818,41600.0
2006-03-14 12:35:00,10.75,10.76,10.75,10.75,16800.0,8.2818,8.2895,8.2818,8.2818,16800.0
2006-03-14 12:40:00,10.75,10.76,10.72,10.72,28800.0,8.2818,8.2895,8.2587,8.2587,28800.0
2006-03-14 12:45:00,10.73,10.73,10.72,10.72,29600.0,8.2664,8.2664,8.2587,8.2587,29600.0
2006-03-14 12:50:00,10.72,10.72,10.72,10.72,9200.0,8.2587,8.2587,8.2587,8.2587,9200.0
2006-03-14 12:55:00,10.72,10.73,10.72,10.72,6800.0,8.2587,8.2664,8.2587,8.2587,6800.0
2006-03-14 13:00:00,10.72,10.72,10.72,10.72,8400.0,8.2587,8.2587,8.2587,8.2587,8400.0
2006-03-14 13:05:00,10.72,10.73,10.72,10.73,21600.0,8.2587,8.2664,8.2587,8.2664,21600.0
2006-03-14 13:10:00,10.73,10.75,10.72,10.75,27200.0,8.2664,8.2818,8.2587,8.2818,27200.0
2006-03-14 13:15:00,10.75,10.8,10.75,10.79,34800.0,8.2818,8.3203,8.2818,8.3126,34800.0
2006-03-14 13:20:00,10.79,10.84,10.79,10.83,80800.0,8.3126,8.3511,8.3126,8.3434,80800.0
2006-03-14 13:25:00,10.82,10.84,10.82,10.84,34800.0,8.3357,8.3511,8.3357,8.3511,34800.0
2006-03-14 13:30:00,10.84,10.84,10.83,10.83,29600.0,8.3511,8.3511,8.3434,8.3434,29600.0
2006-03-14 13:35:00,10.82,10.83,10.81,10.81,35600.0,8.3357,8.3434,8.328,8.328,35600.0
2006-03-14 13:40:00,10.81,10.81,10.79,10.8,33600.0,8.328,8.328,8.3126,8.3203,33600.0
2006-03-14 13:45:00,10.8,10.82,10.8,10.82,24400.0,8.3203,8.3357,8.3203,8.3357,24400.0
2006-03-14 13:50:00,10.82,10.83,10.8,10.8,32800.0,8.3357,8.3434,8.3203,8.3203,32800.0
2006-03-14 13:55:00,10.8,10.81,10.79,10.81,25600.0,8.3203,8.328,8.3126,8.328,25600.0
2006-03-14 14:00:00,10.8,10.8,10.78,10.79,20400.0,8.3203,8.3203,8.3049,8.3126,20400.0
2006-03-14 14:05:00,10.79,10.81,10.79,10.81,25200.0,8.3126,8.328,8.3126,8.328,25200.0
2006-03-14 14:10:00,10.81,10.83,10.8,10.82,47600.0,8.328,8.3434,8.3203,8.3357,47600.0
2006-03-14 14:15:00,10.82,10.84,10.82,10.84,32400.0,8.3357,8.3511,8.3357,8.3511,32400.0
2006-03-14 14:20:00,10.84,10.86,10.84,10.86,35200.0,8.3511,8.3665,8.3511,8.3665,35200.0
2006-03-14 14:25:00,10.86,10.87,10.86,10.86,48000.0,8.3665,8.3742,8.3665,8.3665,48000.0
2006-03-14 14:30:00,10.86,10.86,10.86,10.86,37200.0,8.3665,8.3665,8.3665,8.3665,37200.0
2006-03-14 14:35:00,10.86,10.86,10.86,10.86,18800.0,8.3665,8.3665,8.3665,8.3665,18800.0
2006-03-14 14:40:00,10.86,10.88,10.86,10.87,62800.0,8.3665,8.382,8.3665,8.3742,62800.0
2006-03-14 14:45:00,10.87,10.88,10.87,10.88,56400.0,8.3742,8.382,8.3742,8.382,56400.0
2006-03-14 14:50:00,10.87,10.87,10.87,10.87,40400.0,8.3742,8.3742,8.3742,8.3742,40400.0
2006-03-14 14:55:00,10.87,10.87,10.86,10.86,50400.0,8.3742,8.3742,8.3665,8.3665,50400.0
2006-03-14 15:00:00,10.86,10.87,10.86,10.86,39200.0,8.3665,8.3742,8.3665,8.3665,39200.0
2006-03-14 15:05:00,10.86,10.87,10.86,10.87,53200.0,8.3665,8.3742,8.3665,8.3742,53200.0
2006-03-14 15:10:00,10.87,10.87,10.87,10.87,23600.0,8.3742,8.3742,8.3742,8.3742,23600.0
2006-03-14 15:15:00,10.87,10.88,10.87,10.88,52400.0,8.3742,8.382,8.3742,8.382,52400.0
2006-03-14 15:20:00,10.88,10.88,10.87,10.88,41600.0,8.382,8.382,8.3742,8.382,41600.0
2006-03-14 15:25:00,10.87,10.88,10.87,10.88,24800.0,8.3742,8.382,8.3742,8.382,24800.0
2006-03-14 15:30:00,10.88,10.91,10.88,10.9,109600.0,8.382,8.4051,8.382,8.3974,109600.0
2006-03-14 15:35:00,10.9,10.91,10.9,10.9,49600.0,8.3974,8.4051,8.3974,8.3974,49600.0
2006-03-14 15:40:00,10.9,10.9,10.9,10.9,60400.0,8.3974,8.3974,8.3974,8.3974,60400.0
2006-03-14 15:45:00,10.9,10.9,10.9,10.9,46400.0,8.3974,8.3974,8.3974,8.3974,46400.0
2006-03-14 15:50:00,10.9,10.91,10.9,10.9,105200.0,8.3974,8.4051,8.3974,8.3974,105200.0
2006-03-14 15:55:00,10.9,10.9,10.89,10.89,100000.0,8.3974,8.3974,8.3897,8.3897,100000.0
2006-03-15 09:30:00,10.9,10.91,10.89,10.9,78000.0,8.3974,8.4051,8.3897,8.3974,78000.0
2006-03-15 09:35:00,10.9,10.9,10.87,10.88,46400.0,8.3974,8.3974,8.3742,8.382,46400.0
2006-03-15 09:40:00,10.88,10.92,10.88,10.9,111600.0,8.382,8.4128,8.382,8.3974,111600.0
2006-03-15 09:45:00,10.9,10.91,10.9,10.91,31200.0,8.3974,8.4051,8.3974,8.4051,31200.0
2006-03-15 09:50:00,10.91,10.93,10.91,10.93,16800.0,8.4051,8.4205,8.4051,8.4205,16800.0
2006-03-15 09:55:00,10.93,10.94,10.93,10.94,24000.0,8.4205,8.4282,8.4205,8.4282,24000.0
2006-03-15 10:00:00,10.94,10.94,10.93,10.93,20000.0,8.4282,8.4282,8.4205,8.4205,20000.0
2006-03-15 10:05:00,10.93,10.93,10.91,10.93,49600.0,8.4205,8.4205,8.4051,8.4205,49600.0
2006-03-15 10:10:00,10.93,10.94,10.92,10.94,20400.0,8.4205,8.4282,8.4128,8.4282,20400.0
2006-03-15 10:15:00,10.94,10.95,10.94,10.95,14000.0,8.4282,8.4359,8.4282,8.4359,14000.0
2006-03-15 10:20:00,10.95,10.95,10.95,10.95,24800.0,8.4359,8.4359,8.4359,8.4359,24800.0
2006-03-15 10:25:00,10.95,10.95,10.94,10.94,10000.0,8.4359,8.4359,8.4282,8.4282,10000.0
2006-03-15 10:30:00,10.94,10.95,10.94,10.95,18000.0,8.4282,8.4359,8.4282,8.4359,18000.0
2006-03-15 10:35:00,10.94,10.95,10.94,10.95,19600.0,8.4282,8.4359,8.4282,8.4359,19600.0
2006-03-15 10:40:00,10.95,10.97,10.94,10.96,49200.0,8.4359,8.4513,8.4282,8.4436,49200.0
2006-03-15 10:45:00,10.96,10.97,10.91,10.92,86400.0,8.4436,8.4513,8.4051,8.4128,86400.0
2006-03-15 10:50:00,10.92,10.92,10.88,10.88,28800.0,8.4128,8.4128,8.382,8.382,28800.0
2006-03-15 10:55:00,10.88,10.89,10.86,10.89,36000.0,8.382,8.3897,8.3665,8.3897,36000.0
2006-03-15 11:00:00,10.89,10.91,10.87,10.88,106800.0,8.3897,8.4051,8.3742,8.382,106800.0
2006-03-15 11:05:00,10.88,10.88,10.85,10.85,28000.0,8.382,8.382,8.3588,8.3588,28000.0
2006-03-15 11:10:00,10.85,10.86,10.83,10.86,33600.0,8.3588,8.3665,8.3434,8.3665,33600.0
2006-03-15 11:15:00,10.86,10.89,10.86,10.88,15200.0,8.3665,8.3897,8.3665,8.382,15200.0
2006-03-15 11:20:00,10.89,10.92,10.88,10.88,23600.0,8.3897,8.4128,8.382,8.382,23600.0
2006-03-15 11:25:00,10.88,10.88,10.87,10.88,12000.0,8.382,8.382,8.3742,8.382,12000.0
2006-03-15 11:30:00,10.88,10.88,10.86,10.87,10800.0,8.382,8.382,8.3665,8.3742,10800.0
2006-03-15 11:35:00,10.87,10.88,10.87,10.87,5600.0,8.3742,8.382,8.3742,8.3742,5600.0
2006-03-15 11:40:00,10.87,10.88,10.87,10.88,5600.0,8.3742,8.382,8.3742,8.382,5600.0
2006-03-15 11:45:00,10.87,10.88,10.87,10.87,16800.0,8.3742,8.382,8.3742,8.3742,16800.0
2006-03-15 11:50:00,10.87,10.87,10.86,10.86,10000.0,8.3742,8.3742,8.3665,8.3665,10000.0
2006-03-15 11:55:00,10.87,10.88,10.87,10.87,5200.0,8.3742,8.382,8.3742,8.3742,5200.0
2006-03-15 12:00:00,10.87,10.87,10.85,10.85,14400.0,8.3742,8.3742,8.3588,8.3588,14400.0
2006-03-15 12:05:00,10.84,10.85,10.84,10.85,10400.0,8.3511,8.3588,8.3511,8.3588,10400.0
2006-03-15 12:10:00,10.85,10.87,10.85,10.87,10400.0,8.3588,8.3742,8.3588,8.3742,10400.0
2006-03-15 12:15:00,10.86,10.87,10.86,10.87,19200.0,8.3665,8.3742,8.3665,8.3742,19200.0
2006-03-15 12:20:00,10.88,10.88,10.88,10.88,8800.0,8.382,8.382,8.382,8.382,8800.0
2006-03-15 12:25:00,10.88,10.88,10.84,10.84,26000.0,8.382,8.382,8.3511,8.3511,26000.0
2006-03-15 12:30:00,10.84,10.85,10.84,10.85,11600.0,8.3511,8.3588,8.3511,8.3588,11600.0
2006-03-15 12:35:00,10.84,10.85,10.84,10.84,12800.0,8.3511,8.3588,8.3511,8.3511,12800.0
2006-03-15 12:40:00,10.85,10.86,10.85,10.85,9600.0,8.3588,8.3665,8.3588,8.3588,9600.0
2006-03-15 12:45:00,10.85,10.85,10.83,10.84,12400.0,8.3588,8.3588,8.3434,8.3511,12400.0
2006-03-15 12:50:00,10.83,10.85,10.83,10.84,6000.0,8.3434,8.3588,8.3434,8.3511,6000.0
2006-03-15 12:55:00,10.85,10.86,10.85,10.85,3200.0,8.3588,8.3665,8.3588,8.3588,3200.0
2006-03-15 13:00:00,10.85,10.85,10.84,10.85,14400.0,8.3588,8.3588,8.3511,8.3588,14400.0
2006-03-15 13:05:00,10.84,10.87,10.84,10.87,18000.0,8.3511,8.3742,8.3511,8.3742,18000.0
2006-03-15 13:10:00,10.86,10.86,10.85,10.86,4800.0,8.3665,8.3665,8.3588,8.3665,4800.0
2006-03-15 13:15:00,10.86,10.87,10.86,10.86,7600.0,8.3665,8.3742,8.3665,8.3665,7600.0
2006-03-15 13:20:00,10.86,10.86,10.85,10.86,9600.0,8.3665,8.3665,8.3588,8.3665,9600.0
2006-03-15 13:25:00,10.86,10.86,10.85,10.85,5200.0,8.3665,8.3665,8.3588,8.3588,5200.0
2006-03-15 13:30:00,10.85,10.86,10.84,10.86,34400.0,8.3588,8.3665,8.3511,8.3665,34400.0
2006-03-15 13:35:00,10.85,10.85,10.84,10.84,18000.0,8.3588,8.3588,8.3511,8.3511,18000.0
2006-03-15 13:40:00,10.84,10.85,10.84,10.84,20000.0,8.3511,8.3588,8.3511,8.3511,20000.0
2006-03-15 13:45:00,10.84,10.84,10.84,10.84,16000.0,8.3511,8.3511,8.3511,8.3511,16000.0
2006-03-15 13:50:00,10.84,10.85,10.84,10.85,15200.0,8.3511,8.3588,8.3511,8.3588,15200.0
2006-03-15 13:55:00,10.85,10.87,10.84,10.86,21600.0,8.3588,8.3742,8.3511,8.3665,21600.0
2006-03-15 14:00:00,10.86,10.9,10.86,10.9,26000.0,8.3665,8.3974,8.3665,8.3974,26000.0
2006-03-15 14:05:00,10.9,10.93,10.9,10.93,45200.0,8.3974,8.4205,8.3974,8.4205,45200.0
2006-03-15 14:10:00,10.93,10.95,10.93,10.95,28800.0,8.4205,8.4359,8.4205,8.4359,28800.0
2006-03-15 14:15:00,10.95,10.95,10.93,10.95,58400.0,8.4359,8.4359,8.4205,8.4359,58400.0
2006-03-15 14:20:00,10.95,10.98,10.95,10.97,41200.0,8.4359,8.459,8.4359,8.4513,41200.0
2006-03-15 14:25:00,10.97,10.97,10.96,10.96,13200.0,8.4513,8.4513,8.4436,8.4436,13200.0
2006-03-15 14:30:00,10.96,10.97,10.96,10.96,12000.0,8.4436,8.4513,8.4436,8.4436,12000.0
2006-03-15 14:35:00,10.96,10.97,10.96,10.97,38000.0,8.4436,8.4513,8.4436,8.4513,38000.0
2006-03-15 14:40:00,10.97,10.97,10.97,10.97,10800.0,8.4513,8.4513,8.4513,8.4513,10800.0
2006-03-15 14:45:00,10.97,10.97,10.96,10.97,20800.0,8.4513,8.4513,8.4436,8.4513,20800.0
2006-03-15 14:50:00,10.96,10.97,10.95,10.96,17200.0,8.4436,8.4513,8.4359,8.4436,17200.0
2006-03-15 14:55:00,10.96,10.96,10.95,10.95,15200.0,8.4436,8.4436,8.4359,8.4359,15200.0
2006-03-15 15:00:00,10.95,10.96,10.94,10.95,20800.0,8.4359,8.4436,8.4282,8.4359,20800.0
2006-03-15 15:05:00,10.95,10.95,10.94,10.94,14000.0,8.4359,8.4359,8.4282,8.4282,14000.0
2006-03-15 15:10:00,10.94,10.95,10.94,10.94,25600.0,8.4282,8.4359,8.4282,8.4282,25600.0
2006-03-15 15:15:00,10.94,10.95,10.94,10.94,21200.0,8.4282,8.4359,8.4282,8.4282,21200.0
2006-03-15 15:20:00,10.95,10.96,10.94,10.95,40000.0,8.4359,8.4436,8.4282,8.4359,40000.0
2006-03-15 15:25:00,10.95,10.97,10.95,10.97,36000.0,8.4359,8.4513,8.4359,8.4513,36000.0
2006-03-15 15:30:00,10.97,10.97,10.97,10.97,22800.0,8.4513,8.4513,8.4513,8.4513,22800.0
2006-03-15 15:35:00,10.97,11.0,10.97,10.99,126000.0,8.4513,8.4744,8.4513,8.4667,126000.0
2006-03-15 15:40:00,11.0,11.0,10.98,10.98,41600.0,8.4744,8.4744,8.459,8.459,41600.0
2006-03-15 15:45:00,10.98,10.98,10.97,10.98,42800.0,8.459,8.459,8.4513,8.459,42800.0
2006-03-15 15:50:00,10.98,10.98,10.97,10.97,25600.0,8.459,8.459,8.4513,8.4513,25600.0
2006-03-15 15:55:00,10.97,10.99,10.97,10.99,122800.0,8.4513,8.4667,8.4513,8.4667,122800.0
2006-03-16 09:30:00,10.97,11.0,10.97,10.98,60800.0,8.4513,8.4744,8.4513,8.459,60800.0
2006-03-16 09:35:00,10.98,10.99,10.98,10.99,9200.0,8.459,8.4667,8.459,8.4667,9200.0
2006-03-16 09:40:00,10.99,10.99,10.95,10.96,24400.0,8.4667,8.4667,8.4359,8.4436,24400.0
2006-03-16 09:45:00,10.96,10.99,10.95,10.97,25600.0,8.4436,8.4667,8.4359,8.4513,25600.0
2006-03-16 09:50:00,10.97,10.97,10.95,10.96,114800.0,8.4513,8.4513,8.4359,8.4436,114800.0
2006-03-16 09:55:00,10.96,10.98,10.95,10.96,42800.0,8.4436,8.459,8.4359,8.4436,42800.0
2006-03-16 10:00:00,10.95,11.0,10.95,10.99,70800.0,8.4359,8.4744,8.4359,8.4667,70800.0
2006-03-16 10:05:00,10.99,11.0,10.98,11.0,96800.0,8.4667,8.4744,8.459,8.4744,96800.0
2006-03-16 10:10:00,11.0,11.0,10.99,11.0,44000.0,8.4744,8.4744,8.4667,8.4744,44000.0
2006-03-16 10:15:00,11.0,11.0,10.99,11.0,40800.0,8.4744,8.4744,8.4667,8.4744,40800.0
2006-03-16 10:20:00,11.0,11.0,10.95,10.95,40000.0,8.4744,8.4744,8.4359,8.4359,40000.0
2006-03-16 10:25:00,10.95,10.98,10.94,10.94,32800.0,8.4359,8.459,8.4282,8.4282,32800.0
2006-03-16 10:30:00,10.94,11.0,10.94,10.99,45600.0,8.4282,8.4744,8.4282,8.4667,45600.0
2006-03-16 10:35:00,10.99,10.99,10.96,10.97,63200.0,8.4667,8.4667,8.4436,8.4513,63200.0
2006-03-16 10:40:00,10.96,10.99,10.93,10.98,58000.0,8.4436,8.4667,8.4205,8.459,58000.0
2006-03-16 10:45:00,10.98,10.98,10.92,10.95,100400.0,8.459,8.459,8.4128,8.4359,100400.0
2006-03-16 10:50:00,10.95,10.97,10.95,10.96,47200.0,8.4359,8.4513,8.4359,8.4436,47200.0
2006-03-16 10:55:00,10.95,10.97,10.95,10.97,58400.0,8.4359,8.4513,8.4359,8.4513,58400.0
2006-03-16 11:00:00,10.97,10.99,10.95,10.98,82000.0,8.4513,8.4667,8.4359,8.459,82000.0
2006-03-16 11:05:00,10.97,10.98,10.92,10.92,72800.0,8.4513,8.459,8.4128,8.4128,72800.0
2006-03-16 11:10:00,10.92,10.97,10.9,10.96,46000.0,8.4128,8.4513,8.3974,8.4436,46000.0
2006-03-16 11:15:00,10.96,10.96,10.94,10.95,8800.0,8.4436,8.4436,8.4282,8.4359,8800.0
2006-03-16 11:20:00,10.95,10.96,10.95,10.96,6000.0,8.4359,8.4436,8.4359,8.4436,6000.0
2006-03-16 11:25:00,10.96,11.0,10.96,11.0,39600.0,8.4436,8.4744,8.4436,8.4744,39600.0
2006-03-16 11:30:00,10.99,11.0,10.96,10.99,56000.0,8.4667,8.4744,8.4436,8.4667,56000.0
2006-03-16 11:35:00,10.99,11.0,10.97,10.99,48400.0,8.4667,8.4744,8.4513,8.4667,48400.0
2006-03-16 11:40:00,10.99,11.0,10.99,11.0,24800.0,8.4667,8.4744,8.4667,8.4744,24800.0
2006-03-16 11:45:00,11.0,11.0,11.0,11.0,16800.0,8.4744,8.4744,8.4744,8.4744,16800.0
2006-03-16 11:50:00,11.0,11.0,11.0,11.0,11600.0,8.4744,8.4744,8.4744,8.4744,11600.0
2006-03-16 11:55:00,11.0,11.01,10.99,10.99,27200.0,8.4744,8.4821,8.4667,8.4667,27200.0
2006-03-16 12:00:00,10.99,11.0,10.99,11.0,14000.0,8.4667,8.4744,8.4667,8.4744,14000.0
2006-03-16 12:05:00,11.0,11.03,10.99,11.02,53200.0,8.4744,8.4975,8.4667,8.4898,53200.0
2006-03-16 12:10:00,11.02,11.02,11.01,11.02,12400.0,8.4898,8.4898,8.4821,8.4898,12400.0
2006-03-16 12:15:00,11.02,11.03,11.01,11.02,7200.0,8.4898,8.4975,8.4821,8.4898,7200.0
2006-03-16 12:20:00,11.03,11.05,11.02,11.05,30000.0,8.4975,8.5129,8.4898,8.5129,30000.0
2006-03-16 12:25:00,11.04,11.06,11.04,11.06,20400.0,8.5052,8.5206,8.5052,8.5206,20400.0
2006-03-16 12:30:00,11.06,11.07,11.06,11.06,15200.0,8.5206,8.5283,8.5206,8.5206,15200.0
2006-03-16 12:35:00,11.06,11.08,11.05,11.08,16800.0,8.5206,8.536,8.5129,8.536,16800.0
2006-03-16 12:40:00,11.08,11.08,11.06,11.07,13200.0,8.536,8.536,8.5206,8.5283,13200.0
2006-03-16 12:45:00,11.07,11.07,11.04,11.05,20400.0,8.5283,8.5283,8.5052,8.5129,20400.0
2006-03-16 12:50:00,11.04,11.05,11.04,11.05,10000.0,8.5052,8.5129,8.5052,8.5129,10000.0
2006-03-16 12:55:00,11.04,11.05,11.02,11.03,10000.0,8.5052,8.5129,8.4898,8.4975,10000.0
2006-03-16 13:00:00,11.03,11.05,11.0,11.05,26000.0,8.4975,8.5129,8.4744,8.5129,26000.0
2006-03-16 13:05:00,11.05,11.06,11.04,11.05,60000.0,8.5129,8.5206,8.5052,8.5129,60000.0
2006-03-16 13:10:00,11.05,11.05,10.99,10.99,22000.0,8.5129,8.5129,8.4667,8.4667,22000.0
2006-03-16 13:15:00,11.0,11.0,10.97,10.98,27600.0,8.4744,8.4744,8.4513,8.459,27600.0
2006-03-16 13:20:00,10.97,10.99,10.94,10.99,46400.0,8.4513,8.4667,8.4282,8.4667,46400.0
2006-03-16 13:25:00,10.99,11.01,10.97,10.97,69600.0,8.4667,8.4821,8.4513,8.4513,69600.0
2006-03-16 13:30:00,10.95,11.0,10.95,10.99,56800.0,8.4359,8.4744,8.4359,8.4667,56800.0
2006-03-16 13:35:00,10.99,10.99,10.96,10.99,61600.0,8.4667,8.4667,8.4436,8.4667,61600.0
2006-03-16 13:40:00,10.99,10.99,10.98,10.98,5200.0,8.4667,8.4667,8.459,8.459,5200.0
2006-03-16 13:45:00,10.97,10.97,10.95,10.96,12400.0,8.4513,8.4513,8.4359,8.4436,12400.0
2006-03-16 13:50:00,10.96,10.96,10.93,10.93,29600.0,8.4436,8.4436,8.4205,8.4205,29600.0
2006-03-16 13:55:00,10.93,10.94,10.91,10.92,47600.0,8.4205,8.4282,8.4051,8.4128,47600.0
2006-03-16 14:00:00,10.92,10.95,10.91,10.93,48800.0,8.4128,8.4359,8.4051,8.4205,48800.0
2006-03-16 14:05:00,10.94,10.96,10.94,10.95,21200.0,8.4282,8.4436,8.4282,8.4359,21200.0
2006-03-16 14:10:00,10.95,10.96,10.95,10.96,7600.0,8.4359,8.4436,8.4359,8.4436,7600.0
2006-03-16 14:15:00,10.96,10.96,10.92,10.92,93200.0,8.4436,8.4436,8.4128,8.4128,93200.0
2006-03-16 14:20:00,10.92,10.93,10.92,10.93,58400.0,8.4128,8.4205,8.4128,8.4205,58400.0
2006-03-16 14:25:00,10.93,10.93,10.92,10.93,10800.0,8.4205,8.4205,8.4128,8.4205,10800.0
2006-03-16 14:30:00,10.93,10.95,10.93,10.95,23600.0,8.4205,8.4359,8.4205,8.4359,23600.0
2006-03-16 14:35:00,10.95,10.95,10.93,10.93,14000.0,8.4359,8.4359,8.4205,8.4205,14000.0
2006-03-16 14:40:00,10.93,10.95,10.93,10.95,28400.0,8.4205,8.4359,8.4205,8.4359,28400.0
2006-03-16 14:45:00,10.95,10.95,10.93,10.94,23600.0,8.4359,8.4359,8.4205,8.4282,23600.0
2006-03-16 14:50:00,10.94,10.94,10.93,10.94,12800.0,8.4282,8.4282,8.4205,8.4282,12800.0
2006-03-16 14:55:00,10.94,10.95,10.94,10.94,13600.0,8.4282,8.4359,8.4282,8.4282,13600.0
2006-03-16 15:00:00,10.94,10.96,10.94,10.96,42400.0,8.4282,8.4436,8.4282,8.4436,42400.0
2006-03-16 15:05:00,10.95,10.97,10.95,10.96,21600.0,8.4359,8.4513,8.4359,8.4436,21600.0
2006-03-16 15:10:00,10.96,10.97,10.94,10.96,36400.0,8.4436,8.4513,8.4282,8.4436,36400.0
2006-03-16 15:15:00,10.96,10.97,10.95,10.97,114000.0,8.4436,8.4513,8.4359,8.4513,114000.0
2006-03-16 15:20:00,10.97,10.97,10.95,10.95,42800.0,8.4513,8.4513,8.4359,8.4359,42800.0
2006-03-16 15:25:00,10.95,10.96,10.95,10.95,10800.0,8.4359,8.4436,8.4359,8.4359,10800.0
2006-03-16 15:30:00,10.95,10.95,10.93,10.95,20400.0,8.4359,8.4359,8.4205,8.4359,20400.0
2006-03-16 15:35:00,10.95,10.96,10.95,10.96,26000.0,8.4359,8.4436,8.4359,8.4436,26000.0
2006-03-16 15:40:00,10.95,10.95,10.94,10.95,25600.0,8.4359,8.4359,8.4282,8.4359,25600.0
2006-03-16 15:45:00,10.95,10.95,10.9,10.94,46800.0,8.4359,8.4359,8.3974,8.4282,46800.0
2006-03-16 15:50:00,10.95,10.96,10.93,10.94,63200.0,8.4359,8.4436,8.4205,8.4282,63200.0
2006-03-16 15:55:00,10.93,10.94,10.92,10.92,149600.0,8.4205,8.4282,8.4128,8.4128,149600.0
2006-03-17 09:30:00,10.7,10.73,10.53,10.53,3831200.0,8.2433,8.2664,8.1123,8.1123,3831200.0
2006-03-17 09:35:00,10.52,10.61,10.5,10.59,292400.0,8.1046,8.1739,8.0892,8.1585,292400.0
2006-03-17 09:40:00,10.59,10.6,10.55,10.55,155200.0,8.1585,8.1662,8.1277,8.1277,155200.0
2006-03-17 09:45:00,10.55,10.56,10.47,10.47,203200.0,8.1277,8.1354,8.0661,8.0661,203200.0
2006-03-17 09:50:00,10.47,10.49,10.42,10.45,202400.0,8.0661,8.0815,8.0276,8.0507,202400.0
2006-03-17 09:55:00,10.45,10.51,10.44,10.51,233200.0,8.0507,8.0969,8.043,8.0969,233200.0
2006-03-17 10:00:00,10.5,10.54,10.47,10.54,160000.0,8.0892,8.12,8.0661,8.12,160000.0
2006-03-17 10:05:00,10.54,10.57,10.53,10.56,175600.0,8.12,8.1431,8.1123,8.1354,175600.0
2006-03-17 10:10:00,10.56,10.62,10.55,10.59,340800.0,8.1354,8.1816,8.1277,8.1585,340800.0
2006-03-17 10:15:00,10.59,10.61,10.52,10.52,227600.0,8.1585,8.1739,8.1046,8.1046,227600.0
2006-03-17 10:20:00,10.52,10.56,10.51,10.55,131200.0,8.1046,8.1354,8.0969,8.1277,131200.0
2006-03-17 10:25:00,10.55,10.56,10.53,10.56,50000.0,8.1277,8.1354,8.1123,8.1354,50000.0
2006-03-17 10:30:00,10.55,10.56,10.52,10.52,61200.0,8.1277,8.1354,8.1046,8.1046,61200.0
2006-03-17 10:35:00,10.52,10.55,10.52,10.53,148000.0,8.1046,8.1277,8.1046,8.1123,148000.0
2006-03-17 10:40:00,10.53,10.54,10.49,10.52,117600.0,8.1123,8.12,8.0815,8.1046,117600.0
2006-03-17 10:45:00,10.51,10.55,10.49,10.54,42000.0,8.0969,8.1277,8.0815,8.12,42000.0
2006-03-17 10:50:00,10.54,10.54,10.52,10.53,42000.0,8.12,8.12,8.1046,8.1123,42000.0
2006-03-17 10:55:00,10.53,10.53,10.52,10.52,18400.0,8.1123,8.1123,8.1046,8.1046,18400.0
2006-03-17 11:00:00,10.52,10.54,10.52,10.54,34000.0,8.1046,8.12,8.1046,8.12,34000.0
2006-03-17 11:05:00,10.54,10.55,10.53,10.54,44800.0,8.12,8.1277,8.1123,8.12,44800.0
2006-03-17 11:10:00,10.54,10.55,10.52,10.55,55600.0,8.12,8.1277,8.1046,8.1277,55600.0
2006-03-17 11:15:00,10.55,10.55,10.52,10.52,42400.0,8.1277,8.1277,8.1046,8.1046,42400.0
2006-03-17 11:20:00,10.52,10.53,10.52,10.52,30400.0,8.1046,8.1123,8.1046,8.1046,30400.0
2006-03-17 11:25:00,10.52,10.53,10.52,10.53,56400.0,8.1046,8.1123,8.1046,8.1123,56400.0
2006-03-17 11:30:00,10.53,10.53,10.52,10.53,52800.0,8.1123,8.1123,8.1046,8.1123,52800.0
2006-03-17 11:35:00,10.53,10.53,10.52,10.52,40800.0,8.1123,8.1123,8.1046,8.1046,40800.0
2006-03-17 11:40:00,10.52,10.53,10.52,10.52,77600.0,8.1046,8.1123,8.1046,8.1046,77600.0
2006-03-17 11:45:00,10.52,10.53,10.52,10.52,48000.0,8.1046,8.1123,8.1046,8.1046,48000.0
2006-03-17 11:50:00,10.53,10.55,10.52,10.55,53600.0,8.1123,8.1277,8.1046,8.1277,53600.0
2006-03-17 11:55:00,10.55,10.56,10.54,10.55,114000.0,8.1277,8.1354,8.12,8.1277,114000.0
2006-03-17 12:00:00,10.55,10.59,10.55,10.58,131600.0,8.1277,8.1585,8.1277,8.1508,131600.0
2006-03-17 12:05:00,10.58,10.58,10.58,10.58,54000.0,8.1508,8.1508,8.1508,8.1508,54000.0
2006-03-17 12:10:00,10.58,10.59,10.56,10.56,35600.0,8.1508,8.1585,8.1354,8.1354,35600.0
2006-03-17 12:15:00,10.56,10.59,10.56,10.59,22000.0,8.1354,8.1585,8.1354,8.1585,22000.0
2006-03-17 12:20:00,10.59,10.59,10.57,10.57,12800.0,8.1585,8.1585,8.1431,8.1431,12800.0
2006-03-17 12:25:00,10.56,10.56,10.55,10.56,17200.0,8.1354,8.1354,8.1277,8.1354,17200.0
2006-03-17 12:30:00,10.55,10.58,10.55,10.56,32400.0,8.1277,8.1508,8.1277,8.1354,32400.0
2006-03-17 12:35:00,10.56,10.57,10.55,10.56,24000.0,8.1354,8.1431,8.1277,8.1354,24000.0
2006-03-17 12:40:00,10.56,10.56,10.53,10.53,67600.0,8.1354,8.1354,8.1123,8.1123,67600.0
2006-03-17 12:45:00,10.53,10.53,10.52,10.52,13200.0,8.1123,8.1123,8.1046,8.1046,13200.0
2006-03-17 12:50:00,10.52,10.54,10.52,10.52,35600.0,8.1046,8.12,8.1046,8.1046,35600.0
2006-03-17 12:55:00,10.52,10.53,10.52,10.52,15200.0,8.1046,8.1123,8.1046,8.1046,15200.0
2006-03-17 13:00:00,10.52,10.53,10.52,10.53,40000.0,8.1046,8.1123,8.1046,8.1123,40000.0
2006-03-17 13:05:00,10.53,10.55,10.53,10.54,39600.0,8.1123,8.1277,8.1123,8.12,39600.0
2006-03-17 13:10:00,10.53,10.53,10.52,10.52,17200.0,8.1123,8.1123,8.1046,8.1046,17200.0
2006-03-17 13:15:00,10.53,10.53,10.52,10.52,31600.0,8.1123,8.1123,8.1046,8.1046,31600.0
2006-03-17 13:20:00,10.52,10.53,10.51,10.53,97600.0,8.1046,8.1123,8.0969,8.1123,97600.0
2006-03-17 13:25:00,10.53,10.53,10.52,10.52,34400.0,8.1123,8.1123,8.1046,8.1046,34400.0
2006-03-17 13:30:00,10.52,10.52,10.48,10.49,74800.0,8.1046,8.1046,8.0738,8.0815,74800.0
2006-03-17 13:35:00,10.49,10.49,10.47,10.47,54800.0,8.0815,8.0815,8.0661,8.0661,54800.0
2006-03-17 13:40:00,10.47,10.48,10.45,10.46,66400.0,8.0661,8.0738,8.0507,8.0584,66400.0
2006-03-17 13:45:00,10.45,10.46,10.44,10.45,72000.0,8.0507,8.0584,8.043,8.0507,72000.0
2006-03-17 13:50:00,10.45,10.46,10.45,10.45,94400.0,8.0507,8.0584,8.0507,8.0507,94400.0
2006-03-17 13:55:00,10.46,10.46,10.44,10.44,34000.0,8.0584,8.0584,8.043,8.043,34000.0
2006-03-17 14:00:00,10.44,10.45,10.44,10.45,63200.0,8.043,8.0507,8.043,8.0507,63200.0
2006-03-17 14:05:00,10.45,10.45,10.45,10.45,45200.0,8.0507,8.0507,8.0507,8.0507,45200.0
2006-03-17 14:10:00,10.45,10.46,10.45,10.45,104000.0,8.0507,8.0584,8.0507,8.0507,104000.0
2006-03-17 14:15:00,10.45,10.51,10.45,10.5,97200.0,8.0507,8.0969,8.0507,8.0892,97200.0
2006-03-17 14:20:00,10.5,10.51,10.5,10.51,24800.0,8.0892,8.0969,8.0892,8.0969,24800.0
2006-03-17 14:25:00,10.51,10.51,10.51,10.51,32400.0,8.0969,8.0969,8.0969,8.0969,32400.0
2006-03-17 14:30:00,10.51,10.52,10.51,10.52,58400.0,8.0969,8.1046,8.0969,8.1046,58400.0
2006-03-17 14:35:00,10.52,10.54,10.51,10.53,56000.0,8.1046,8.12,8.0969,8.1123,56000.0
2006-03-17 14:40:00,10.52,10.53,10.5,10.51,25600.0,8.1046,8.1123,8.0892,8.0969,25600.0
2006-03-17 14:45:00,10.5,10.51,10.47,10.48,49200.0,8.0892,8.0969,8.0661,8.0738,49200.0
2006-03-17 14:50:00,10.48,10.52,10.47,10.49,114000.0,8.0738,8.1046,8.0661,8.0815,114000.0
2006-03-17 14:55:00,10.49,10.51,10.49,10.5,36400.0,8.0815,8.0969,8.0815,8.0892,36400.0
2006-03-17 15:00:00,10.5,10.5,10.49,10.49,30000.0,8.0892,8.0892,8.0815,8.0815,30000.0
2006-03-17 15:05:00,10.49,10.51,10.48,10.49,83600.0,8.0815,8.0969,8.0738,8.0815,83600.0
2006-03-17 15:10:00,10.49,10.5,10.49,10.5,61200.0,8.0815,8.0892,8.0815,8.0892,61200.0
2006-03-17 15:15:00,10.5,10.5,10.5,10.5,107600.0,8.0892,8.0892,8.0892,8.0892,107600.0
2006-03-17 15:20:00,10.5,10.5,10.5,10.5,78400.0,8.0892,8.0892,8.0892,8.0892,78400.0
2006-03-17 15:25:00,10.5,10.53,10.5,10.51,82400.0,8.0892,8.1123,8.0892,8.0969,82400.0
2006-03-17 15:30:00,10.51,10.52,10.51,10.52,65600.0,8.0969,8.1046,8.0969,8.1046,65600.0
2006-03-17 15:35:00,10.52,10.54,10.52,10.54,70000.0,8.1046,8.12,8.1046,8.12,70000.0
2006-03-17 15:40:00,10.54,10.58,10.54,10.56,255200.0,8.12,8.1508,8.12,8.1354,255200.0
2006-03-17 15:45:00,10.56,10.56,10.53,10.53,136000.0,8.1354,8.1354,8.1123,8.1123,136000.0
2006-03-17 15:50:00,10.53,10.54,10.49,10.5,138800.0,8.1123,8.12,8.0815,8.0892,138800.0
2006-03-17 15:55:00,10.5,10.54,10.5,10.54,249200.0,8.0892,8.12,8.0892,8.12,249200.0
2006-03-20 09:30:00,10.51,10.56,10.48,10.52,88000.0,8.0969,8.1354,8.0738,8.1046,88000.0
2006-03-20 09:35:00,10.52,10.53,10.52,10.52,14400.0,8.1046,8.1123,8.1046,8.1046,14400.0
2006-03-20 09:40:00,10.53,10.59,10.52,10.58,42000.0,8.1123,8.1585,8.1046,8.1508,42000.0
2006-03-20 09:45:00,10.58,10.58,10.55,10.55,44000.0,8.1508,8.1508,8.1277,8.1277,44000.0
2006-03-20 09:50:00,10.54,10.56,10.52,10.52,158800.0,8.12,8.1354,8.1046,8.1046,158800.0
2006-03-20 09:55:00,10.52,10.54,10.5,10.52,86400.0,8.1046,8.12,8.0892,8.1046,86400.0
2006-03-20 10:00:00,10.52,10.54,10.52,10.53,28400.0,8.1046,8.12,8.1046,8.1123,28400.0
2006-03-20 10:05:00,10.53,10.54,10.53,10.53,16000.0,8.1123,8.12,8.1123,8.1123,16000.0
2006-03-20 10:10:00,10.53,10.54,10.53,10.54,16000.0,8.1123,8.12,8.1123,8.12,16000.0
2006-03-20 10:15:00,10.54,10.55,10.53,10.53,36400.0,8.12,8.1277,8.1123,8.1123,36400.0
2006-03-20 10:20:00,10.54,10.54,10.52,10.53,17600.0,8.12,8.12,8.1046,8.1123,17600.0
2006-03-20 10:25:00,10.53,10.53,10.5,10.5,24400.0,8.1123,8.1123,8.0892,8.0892,24400.0
2006-03-20 10:30:00,10.5,10.54,10.5,10.52,16400.0,8.0892,8.12,8.0892,8.1046,16400.0
2006-03-20 10:35:00,10.54,10.54,10.54,10.54,24800.0,8.12,8.12,8.12,8.12,24800.0
2006-03-20 10:40:00,10.54,10.54,10.54,10.54,18000.0,8.12,8.12,8.12,8.12,18000.0
2006-03-20 10:45:00,10.54,10.54,10.51,10.52,46800.0,8.12,8.12,8.0969,8.1046,46800.0
2006-03-20 10:50:00,10.52,10.54,10.52,10.52,19600.0,8.1046,8.12,8.1046,8.1046,19600.0
2006-03-20 10:55:00,10.52,10.54,10.52,10.54,17200.0,8.1046,8.12,8.1046,8.12,17200.0
2006-03-20 11:00:00,10.54,10.54,10.51,10.52,65200.0,8.12,8.12,8.0969,8.1046,65200.0
2006-03-20 11:05:00,10.52,10.52,10.52,10.52,14000.0,8.1046,8.1046,8.1046,8.1046,14000.0
2006-03-20 11:10:00,10.52,10.54,10.52,10.54,10400.0,8.1046,8.12,8.1046,8.12,10400.0
2006-03-20 11:15:00,10.54,10.54,10.49,10.49,24400.0,8.12,8.12,8.0815,8.0815,24400.0
2006-03-20 11:20:00,10.5,10.51,10.49,10.51,36800.0,8.0892,8.0969,8.0815,8.0969,36800.0
2006-03-20 11:25:00,10.5,10.5,10.49,10.5,6000.0,8.0892,8.0892,8.0815,8.0892,6000.0
2006-03-20 11:30:00,10.49,10.5,10.49,10.5,13600.0,8.0815,8.0892,8.0815,8.0892,13600.0
2006-03-20 11:35:00,10.5,10.51,10.5,10.5,25200.0,8.0892,8.0969,8.0892,8.0892,25200.0
2006-03-20 11:40:00,10.51,10.51,10.49,10.5,18800.0,8.0969,8.0969,8.0815,8.0892,18800.0
2006-03-20 11:45:00,10.5,10.5,10.5,10.5,14000.0,8.0892,8.0892,8.0892,8.0892,14000.0
2006-03-20 11:50:00,10.5,10.52,10.5,10.52,13600.0,8.0892,8.1046,8.0892,8.1046,13600.0
2006-03-20 11:55:00,10.52,10.52,10.52,10.52,9600.0,8.1046,8.1046,8.1046,8.1046,9600.0
2006-03-20 12:00:00,10.52,10.52,10.51,10.52,3600.0,8.1046,8.1046,8.0969,8.1046,3600.0
2006-03-20 12:05:00,10.51,10.51,10.5,10.51,13600.0,8.0969,8.0969,8.0892,8.0969,13600.0
2006-03-20 12:10:00,10.5,10.51,10.49,10.51,32800.0,8.0892,8.0969,8.0815,8.0969,32800.0
2006-03-20 12:15:00,10.51,10.52,10.51,10.51,16000.0,8.0969,8.1046,8.0969,8.0969,16000.0
2006-03-20 12:20:00,10.52,10.53,10.51,10.52,13200.0,8.1046,8.1123,8.0969,8.1046,13200.0
2006-03-20 12:25:00,10.51,10.52,10.51,10.52,11600.0,8.0969,8.1046,8.0969,8.1046,11600.0
2006-03-20 12:30:00,10.52,10.52,10.52,10.52,2800.0,8.1046,8.1046,8.1046,8.1046,2800.0
2006-03-20 12:35:00,10.53,10.54,10.53,10.54,6800.0,8.1123,8.12,8.1123,8.12,6800.0
2006-03-20 12:40:00,10.53,10.54,10.53,10.54,11200.0,8.1123,8.12,8.1123,8.12,11200.0
2006-03-20 12:45:00,10.54,10.55,10.53,10.54,56000.0,8.12,8.1277,8.1123,8.12,56000.0
2006-03-20 12:50:00,10.54,10.54,10.53,10.54,33200.0,8.12,8.12,8.1123,8.12,33200.0
2006-03-20 12:55:00,10.53,10.54,10.52,10.53,25600.0,8.1123,8.12,8.1046,8.1123,25600.0
2006-03-20 13:00:00,10.53,10.53,10.52,10.52,8400.0,8.1123,8.1123,8.1046,8.1046,8400.0
2006-03-20 13:05:00,10.52,10.53,10.5,10.5,30000.0,8.1046,8.1123,8.0892,8.0892,30000.0
2006-03-20 13:10:00,10.51,10.51,10.5,10.5,38800.0,8.0969,8.0969,8.0892,8.0892,38800.0
2006-03-20 13:15:00,10.5,10.51,10.5,10.51,14400.0,8.0892,8.0969,8.0892,8.0969,14400.0
2006-03-20 13:20:00,10.51,10.51,10.5,10.51,14400.0,8.0969,8.0969,8.0892,8.0969,14400.0
2006-03-20 13:25:00,10.51,10.53,10.51,10.52,13200.0,8.0969,8.1123,8.0969,8.1046,13200.0
2006-03-20 13:30:00,10.52,10.52,10.51,10.51,21600.0,8.1046,8.1046,8.0969,8.0969,21600.0
2006-03-20 13:35:00,10.51,10.51,10.5,10.5,31600.0,8.0969,8.0969,8.0892,8.0892,31600.0
2006-03-20 13:40:00,10.5,10.5,10.49,10.5,112400.0,8.0892,8.0892,8.0815,8.0892,112400.0
2006-03-20 13:45:00,10.5,10.5,10.49,10.5,66800.0,8.0892,8.0892,8.0815,8.0892,66800.0
2006-03-20 13:50:00,10.5,10.5,10.5,10.5,16000.0,8.0892,8.0892,8.0892,8.0892,16000.0
2006-03-20 13:55:00,10.5,10.51,10.5,10.51,23200.0,8.0892,8.0969,8.0892,8.0969,23200.0
2006-03-20 14:00:00,10.51,10.53,10.51,10.53,30400.0,8.0969,8.1123,8.0969,8.1123,30400.0
2006-03-20 14:05:00,10.53,10.53,10.53,10.53,2800.0,8.1123,8.1123,8.1123,8.1123,2800.0
2006-03-20 14:10:00,10.53,10.53,10.51,10.51,14400.0,8.1123,8.1123,8.0969,8.0969,14400.0
2006-03-20 14:15:00,10.51,10.51,10.51,10.51,6400.0,8.0969,8.0969,8.0969,8.0969,6400.0
2006-03-20 14:20:00,10.51,10.51,10.5,10.5,20400.0,8.0969,8.0969,8.0892,8.0892,20400.0
2006-03-20 14:25:00,10.5,10.51,10.5,10.51,30000.0,8.0892,8.0969,8.0892,8.0969,30000.0
2006-03-20 14:30:00,10.51,10.51,10.49,10.5,65200.0,8.0969,8.0969,8.0815,8.0892,65200.0
2006-03-20 14:35:00,10.49,10.5,10.49,10.49,51600.0,8.0815,8.0892,8.0815,8.0815,51600.0
2006-03-20 14:40:00,10.5,10.5,10.49,10.49,60000.0,8.0892,8.0892,8.0815,8.0815,60000.0
2006-03-20 14:45:00,10.49,10.49,10.47,10.48,177600.0,8.0815,8.0815,8.0661,8.0738,177600.0
2006-03-20 14:50:00,10.48,10.49,10.48,10.49,76800.0,8.0738,8.0815,8.0738,8.0815,76800.0
2006-03-20 14:55:00,10.49,10.5,10.49,10.49,27200.0,8.0815,8.0892,8.0815,8.0815,27200.0
2006-03-20 15:00:00,10.5,10.5,10.49,10.5,7200.0,8.0892,8.0892,8.0815,8.0892,7200.0
2006-03-20 15:05:00,10.5,10.5,10.5,10.5,75200.0,8.0892,8.0892,8.0892,8.0892,75200.0
2006-03-20 15:10:00,10.5,10.5,10.49,10.49,54400.0,8.0892,8.0892,8.0815,8.0815,54400.0
2006-03-20 15:15:00,10.49,10.5,10.49,10.5,25600.0,8.0815,8.0892,8.0815,8.0892,25600.0
2006-03-20 15:20:00,10.5,10.5,10.49,10.49,70800.0,8.0892,8.0892,8.0815,8.0815,70800.0
2006-03-20 15:25:00,10.49,10.49,10.48,10.48,27600.0,8.0815,8.0815,8.0738,8.0738,27600.0
2006-03-20 15:30:00,10.48,10.49,10.48,10.49,79200.0,8.0738,8.0815,8.0738,8.0815,79200.0
2006-03-20 15:35:00,10.49,10.5,10.49,10.5,142400.0,8.0815,8.0892,8.0815,8.0892,142400.0
2006-03-20 15:40:00,10.5,10.51,10.5,10.51,133600.0,8.0892,8.0969,8.0892,8.0969,133600.0
2006-03-20 15:45:00,10.51,10.51,10.51,10.51,98000.0,8.0969,8.0969,8.0969,8.0969,98000.0
2006-03-20 15:50:00,10.51,10.52,10.5,10.52,210800.0,8.0969,8.1046,8.0892,8.1046,210800.0
2006-03-20 15:55:00,10.52,10.52,10.5,10.51,120800.0,8.1046,8.1046,8.0892,8.0969,120800.0
2006-03-21 09:30:00,10.56,10.56,10.49,10.5,85200.0,8.1354,8.1354,8.0815,8.0892,85200.0
2006-03-21 09:35:00,10.51,10.51,10.47,10.48,87200.0,8.0969,8.0969,8.0661,8.0738,87200.0
2006-03-21 09:40:00,10.48,10.48,10.46,10.47,66000.0,8.0738,8.0738,8.0584,8.0661,66000.0
2006-03-21 09:45:00,10.47,10.49,10.46,10.48,110000.0,8.0661,8.0815,8.0584,8.0738,110000.0
2006-03-21 09:50:00,10.49,10.49,10.45,10.46,139200.0,8.0815,8.0815,8.0507,8.0584,139200.0
2006-03-21 09:55:00,10.46,10.49,10.44,10.48,52000.0,8.0584,8.0815,8.043,8.0738,52000.0
2006-03-21 10:00:00,10.48,10.48,10.47,10.48,20800.0,8.0738,8.0738,8.0661,8.0738,20800.0
2006-03-21 10:05:00,10.48,10.5,10.47,10.5,48400.0,8.0738,8.0892,8.0661,8.0892,48400.0
2006-03-21 10:10:00,10.49,10.51,10.48,10.5,73600.0,8.0815,8.0969,8.0738,8.0892,73600.0
2006-03-21 10:15:00,10.5,10.5,10.46,10.47,88400.0,8.0892,8.0892,8.0584,8.0661,88400.0
2006-03-21 10:20:00,10.48,10.51,10.48,10.51,16400.0,8.0738,8.0969,8.0738,8.0969,16400.0
2006-03-21 10:25:00,10.51,10.51,10.51,10.51,28800.0,8.0969,8.0969,8.0969,8.0969,28800.0
2006-03-21 10:30:00,10.51,10.53,10.51,10.53,49600.0,8.0969,8.1123,8.0969,8.1123,49600.0
2006-03-21 10:35:00,10.53,10.53,10.52,10.53,7200.0,8.1123,8.1123,8.1046,8.1123,7200.0
2006-03-21 10:40:00,10.53,10.54,10.53,10.54,7600.0,8.1123,8.12,8.1123,8.12,7600.0
2006-03-21 10:45:00,10.54,10.54,10.52,10.52,7200.0,8.12,8.12,8.1046,8.1046,7200.0
2006-03-21 10:50:00,10.52,10.52,10.51,10.51,8400.0,8.1046,8.1046,8.0969,8.0969,8400.0
2006-03-21 10:55:00,10.5,10.52,10.49,10.49,34400.0,8.0892,8.1046,8.0815,8.0815,34400.0
2006-03-21 11:00:00,10.49,10.51,10.47,10.5,12800.0,8.0815,8.0969,8.0661,8.0892,12800.0
2006-03-21 11:05:00,10.51,10.52,10.51,10.52,18800.0,8.0969,8.1046,8.0969,8.1046,18800.0
2006-03-21 11:10:00,10.52,10.53,10.5,10.53,48800.0,8.1046,8.1123,8.0892,8.1123,48800.0
2006-03-21 11:15:00,10.51,10.53,10.51,10.52,21200.0,8.0969,8.1123,8.0969,8.1046,21200.0
2006-03-21 11:20:00,10.52,10.52,10.52,10.52,12400.0,8.1046,8.1046,8.1046,8.1046,12400.0
2006-03-21 11:25:00,10.52,10.56,10.52,10.54,60400.0,8.1046,8.1354,8.1046,8.12,60400.0
2006-03-21 11:30:00,10.55,10.59,10.55,10.59,69600.0,8.1277,8.1585,8.1277,8.1585,69600.0
2006-03-21 11:35:00,10.58,10.63,10.58,10.61,112400.0,8.1508,8.1894,8.1508,8.1739,112400.0
2006-03-21 11:40:00,10.61,10.66,10.61,10.64,91600.0,8.1739,8.2125,8.1739,8.1971,91600.0
2006-03-21 11:45:00,10.64,10.65,10.64,10.65,22000.0,8.1971,8.2048,8.1971,8.2048,22000.0
2006-03-21 11:50:00,10.65,10.66,10.65,10.66,26000.0,8.2048,8.2125,8.2048,8.2125,26000.0
2006-03-21 11:55:00,10.65,10.67,10.65,10.66,34800.0,8.2048,8.2202,8.2048,8.2125,34800.0
2006-03-21 12:00:00,10.66,10.66,10.65,10.66,17600.0,8.2125,8.2125,8.2048,8.2125,17600.0
2006-03-21 12:05:00,10.66,10.67,10.65,10.65,18400.0,8.2125,8.2202,8.2048,8.2048,18400.0
2006-03-21 12:10:00,10.65,10.65,10.63,10.63,19200.0,8.2048,8.2048,8.1894,8.1894,19200.0
2006-03-21 12:15:00,10.64,10.64,10.62,10.63,28000.0,8.1971,8.1971,8.1816,8.1894,28000.0
2006-03-21 12:20:00,10.63,10.63,10.6,10.61,14800.0,8.1894,8.1894,8.1662,8.1739,14800.0
2006-03-21 12:25:00,10.61,10.62,10.61,10.62,16400.0,8.1739,8.1816,8.1739,8.1816,16400.0
2006-03-21 12:30:00,10.62,10.63,10.62,10.62,17600.0,8.1816,8.1894,8.1816,8.1816,17600.0
2006-03-21 12:35:00,10.63,10.64,10.63,10.64,5600.0,8.1894,8.1971,8.1894,8.1971,5600.0
2006-03-21 12:40:00,10.64,10.65,10.64,10.65,25600.0,8.1971,8.2048,8.1971,8.2048,25600.0
2006-03-21 12:45:00,10.65,10.65,10.65,10.65,8400.0,8.2048,8.2048,8.2048,8.2048,8400.0
2006-03-21 12:50:00,10.65,10.65,10.62,10.62,35200.0,8.2048,8.2048,8.1816,8.1816,35200.0
2006-03-21 12:55:00,10.62,10.62,10.6,10.61,11600.0,8.1816,8.1816,8.1662,8.1739,11600.0
2006-03-21 13:00:00,10.61,10.62,10.6,10.62,20800.0,8.1739,8.1816,8.1662,8.1816,20800.0
2006-03-21 13:05:00,10.62,10.63,10.62,10.63,11600.0,8.1816,8.1894,8.1816,8.1894,11600.0
2006-03-21 13:10:00,10.63,10.63,10.63,10.63,10000.0,8.1894,8.1894,8.1894,8.1894,10000.0
2006-03-21 13:15:00,10.64,10.64,10.63,10.64,5600.0,8.1971,8.1971,8.1894,8.1971,5600.0
2006-03-21 13:20:00,10.64,10.65,10.63,10.63,12400.0,8.1971,8.2048,8.1894,8.1894,12400.0
2006-03-21 13:25:00,10.63,10.63,10.6,10.6,35200.0,8.1894,8.1894,8.1662,8.1662,35200.0
2006-03-21 13:30:00,10.6,10.62,10.6,10.62,23200.0,8.1662,8.1816,8.1662,8.1816,23200.0
2006-03-21 13:35:00,10.62,10.63,10.61,10.63,17200.0,8.1816,8.1894,8.1739,8.1894,17200.0
2006-03-21 13:40:00,10.63,10.65,10.63,10.65,6800.0,8.1894,8.2048,8.1894,8.2048,6800.0
2006-03-21 13:45:00,10.65,10.65,10.61,10.62,50400.0,8.2048,8.2048,8.1739,8.1816,50400.0
2006-03-21 13:50:00,10.63,10.63,10.61,10.62,38400.0,8.1894,8.1894,8.1739,8.1816,38400.0
2006-03-21 13:55:00,10.62,10.62,10.6,10.62,21600.0,8.1816,8.1816,8.1662,8.1816,21600.0
2006-03-21 14:00:00,10.62,10.62,10.61,10.61,7200.0,8.1816,8.1816,8.1739,8.1739,7200.0
2006-03-21 14:05:00,10.61,10.62,10.58,10.58,27600.0,8.1739,8.1816,8.1508,8.1508,27600.0
2006-03-21 14:10:00,10.59,10.59,10.55,10.56,71200.0,8.1585,8.1585,8.1277,8.1354,71200.0
2006-03-21 14:15:00,10.57,10.57,10.54,10.56,52800.0,8.1431,8.1431,8.12,8.1354,52800.0
2006-03-21 14:20:00,10.56,10.56,10.54,10.54,12800.0,8.1354,8.1354,8.12,8.12,12800.0
2006-03-21 14:25:00,10.54,10.54,10.5,10.5,77600.0,8.12,8.12,8.0892,8.0892,77600.0
2006-03-21 14:30:00,10.5,10.5,10.47,10.5,41600.0,8.0892,8.0892,8.0661,8.0892,41600.0
2006-03-21 14:35:00,10.5,10.52,10.5,10.52,30800.0,8.0892,8.1046,8.0892,8.1046,30800.0
2006-03-21 14:40:00,10.52,10.52,10.5,10.5,35600.0,8.1046,8.1046,8.0892,8.0892,35600.0
2006-03-21 14:45:00,10.51,10.51,10.49,10.49,33200.0,8.0969,8.0969,8.0815,8.0815,33200.0
2006-03-21 14:50:00,10.49,10.49,10.47,10.48,18000.0,8.0815,8.0815,8.0661,8.0738,18000.0
2006-03-21 14:55:00,10.47,10.49,10.47,10.49,40000.0,8.0661,8.0815,8.0661,8.0815,40000.0
2006-03-21 15:00:00,10.48,10.49,10.46,10.49,38800.0,8.0738,8.0815,8.0584,8.0815,38800.0
2006-03-21 15:05:00,10.48,10.49,10.47,10.49,78800.0,8.0738,8.0815,8.0661,8.0815,78800.0
2006-03-21 15:10:00,10.48,10.49,10.47,10.49,32400.0,8.0738,8.0815,8.0661,8.0815,32400.0
2006-03-21 15:15:00,10.48,10.49,10.47,10.49,18800.0,8.0738,8.0815,8.0661,8.0815,18800.0
2006-03-21 15:20:00,10.48,10.48,10.47,10.47,32000.0,8.0738,8.0738,8.0661,8.0661,32000.0
2006-03-21 15:25:00,10.47,10.48,10.46,10.47,86000.0,8.0661,8.0738,8.0584,8.0661,86000.0
2006-03-21 15:30:00,10.48,10.49,10.47,10.47,57600.0,8.0738,8.0815,8.0661,8.0661,57600.0
2006-03-21 15:35:00,10.47,10.48,10.47,10.48,63600.0,8.0661,8.0738,8.0661,8.0738,63600.0
2006-03-21 15:40:00,10.48,10.48,10.47,10.48,50400.0,8.0738,8.0738,8.0661,8.0738,50400.0
2006-03-21 15:45:00,10.48,10.49,10.48,10.48,18000.0,8.0738,8.0815,8.0738,8.0738,18000.0
2006-03-21 15:50:00,10.49,10.49,10.48,10.48,32000.0,8.0815,8.0815,8.0738,8.0738,32000.0
2006-03-21 15:55:00,10.48,10.48,10.46,10.46,97600.0,8.0738,8.0738,8.0584,8.0584,97600.0
2006-03-22 09:30:00,10.45,10.47,10.38,10.47,83600.0,8.0507,8.0661,7.9968,8.0661,83600.0
2006-03-22 09:35:00,10.48,10.49,10.46,10.48,24000.0,8.0738,8.0815,8.0584,8.0738,24000.0
2006-03-22 09:40:00,10.49,10.52,10.45,10.49,67600.0,8.0815,8.1046,8.0507,8.0815,67600.0
2006-03-22 09:45:00,10.49,10.49,10.43,10.47,90800.0,8.0815,8.0815,8.0353,8.0661,90800.0
2006-03-22 09:50:00,10.46,10.49,10.46,10.47,39600.0,8.0584,8.0815,8.0584,8.0661,39600.0
2006-03-22 09:55:00,10.49,10.51,10.49,10.51,16400.0,8.0815,8.0969,8.0815,8.0969,16400.0
2006-03-22 10:00:00,10.51,10.52,10.5,10.5,30000.0,8.0969,8.1046,8.0892,8.0892,30000.0
2006-03-22 10:05:00,10.5,10.5,10.47,10.47,16400.0,8.0892,8.0892,8.0661,8.0661,16400.0
2006-03-22 10:10:00,10.47,10.47,10.45,10.47,24000.0,8.0661,8.0661,8.0507,8.0661,24000.0
2006-03-22 10:15:00,10.48,10.49,10.47,10.47,2000.0,8.0738,8.0815,8.0661,8.0661,2000.0
2006-03-22 10:20:00,10.49,10.49,10.47,10.48,18800.0,8.0815,8.0815,8.0661,8.0738,18800.0
2006-03-22 10:25:00,10.48,10.49,10.48,10.49,9600.0,8.0738,8.0815,8.0738,8.0815,9600.0
2006-03-22 10:30:00,10.49,10.49,10.47,10.47,14400.0,8.0815,8.0815,8.0661,8.0661,14400.0
2006-03-22 10:35:00,10.47,10.47,10.43,10.46,22800.0,8.0661,8.0661,8.0353,8.0584,22800.0
2006-03-22 10:40:00,10.46,10.47,10.46,10.46,13200.0,8.0584,8.0661,8.0584,8.0584,13200.0
2006-03-22 10:45:00,10.46,10.48,10.46,10.47,19200.0,8.0584,8.0738,8.0584,8.0661,19200.0
2006-03-22 10:50:00,10.47,10.47,10.46,10.46,30800.0,8.0661,8.0661,8.0584,8.0584,30800.0
2006-03-22 10:55:00,10.46,10.46,10.42,10.42,26000.0,8.0584,8.0584,8.0276,8.0276,26000.0
2006-03-22 11:00:00,10.42,10.45,10.42,10.44,28000.0,8.0276,8.0507,8.0276,8.043,28000.0
2006-03-22 11:05:00,10.45,10.46,10.44,10.46,28400.0,8.0507,8.0584,8.043,8.0584,28400.0
2006-03-22 11:10:00,10.46,10.46,10.45,10.46,8000.0,8.0584,8.0584,8.0507,8.0584,8000.0
2006-03-22 11:15:00,10.46,10.47,10.46,10.47,11600.0,8.0584,8.0661,8.0584,8.0661,11600.0
2006-03-22 11:20:00,10.47,10.52,10.47,10.52,34800.0,8.0661,8.1046,8.0661,8.1046,34800.0
2006-03-22 11:25:00,10.52,10.53,10.48,10.5,51200.0,8.1046,8.1123,8.0738,8.0892,51200.0
2006-03-22 11:30:00,10.5,10.5,10.48,10.48,20400.0,8.0892,8.0892,8.0738,8.0738,20400.0
2006-03-22 11:35:00,10.49,10.51,10.48,10.51,10800.0,8.0815,8.0969,8.0738,8.0969,10800.0
2006-03-22 11:40:00,10.5,10.51,10.5,10.51,3200.0,8.0892,8.0969,8.0892,8.0969,3200.0
2006-03-22 11:45:00,10.52,10.52,10.5,10.51,11200.0,8.1046,8.1046,8.0892,8.0969,11200.0
2006-03-22 11:50:00,10.52,10.52,10.49,10.5,17200.0,8.1046,8.1046,8.0815,8.0892,17200.0
2006-03-22 11:55:00,10.5,10.5,10.49,10.49,3600.0,8.0892,8.0892,8.0815,8.0815,3600.0
2006-03-22 12:00:00,10.49,10.52,10.49,10.51,14800.0,8.0815,8.1046,8.0815,8.0969,14800.0
2006-03-22 12:05:00,10.52,10.53,10.51,10.53,9200.0,8.1046,8.1123,8.0969,8.1123,9200.0
2006-03-22 12:10:00,10.54,10.54,10.53,10.53,22000.0,8.12,8.12,8.1123,8.1123,22000.0
2006-03-22 12:15:00,10.53,10.54,10.52,10.52,24800.0,8.1123,8.12,8.1046,8.1046,24800.0
2006-03-22 12:20:00,10.52,10.53,10.52,10.52,2400.0,8.1046,8.1123,8.1046,8.1046,2400.0
2006-03-22 12:25:00,10.53,10.53,10.52,10.52,13600.0,8.1123,8.1123,8.1046,8.1046,13600.0
2006-03-22 12:30:00,10.52,10.53,10.52,10.52,16400.0,8.1046,8.1123,8.1046,8.1046,16400.0
2006-03-22 12:35:00,10.52,10.52,10.52,10.52,2000.0,8.1046,8.1046,8.1046,8.1046,2000.0
2006-03-22 12:40:00,10.52,10.52,10.51,10.52,14800.0,8.1046,8.1046,8.0969,8.1046,14800.0
2006-03-22 12:45:00,10.52,10.52,10.51,10.51,5600.0,8.1046,8.1046,8.0969,8.0969,5600.0
2006-03-22 12:50:00,10.51,10.51,10.49,10.49,14800.0,8.0969,8.0969,8.0815,8.0815,14800.0
2006-03-22 12:55:00,10.49,10.5,10.49,10.49,6400.0,8.0815,8.0892,8.0815,8.0815,6400.0
2006-03-22 13:00:00,10.49,10.51,10.49,10.5,11600.0,8.0815,8.0969,8.0815,8.0892,11600.0
2006-03-22 13:05:00,10.5,10.51,10.5,10.51,20000.0,8.0892,8.0969,8.0892,8.0969,20000.0
2006-03-22 13:10:00,10.51,10.51,10.51,10.51,12800.0,8.0969,8.0969,8.0969,8.0969,12800.0
2006-03-22 13:15:00,10.51,10.52,10.51,10.51,20800.0,8.0969,8.1046,8.0969,8.0969,20800.0
2006-03-22 13:20:00,10.51,10.52,10.51,10.52,7200.0,8.0969,8.1046,8.0969,8.1046,7200.0
2006-03-22 13:25:00,10.51,10.52,10.51,10.51,16800.0,8.0969,8.1046,8.0969,8.0969,16800.0
2006-03-22 13:30:00,10.51,10.52,10.5,10.51,40400.0,8.0969,8.1046,8.0892,8.0969,40400.0
2006-03-22 13:35:00,10.51,10.52,10.51,10.52,10800.0,8.0969,8.1046,8.0969,8.1046,10800.0
2006-03-22 13:40:00,10.52,10.52,10.5,10.5,20800.0,8.1046,8.1046,8.0892,8.0892,20800.0
2006-03-22 13:45:00,10.5,10.51,10.5,10.5,4800.0,8.0892,8.0969,8.0892,8.0892,4800.0
2006-03-22 13:50:00,10.5,10.5,10.49,10.5,63600.0,8.0892,8.0892,8.0815,8.0892,63600.0
2006-03-22 13:55:00,10.5,10.5,10.49,10.5,6800.0,8.0892,8.0892,8.0815,8.0892,6800.0
2006-03-22 14:00:00,10.5,10.51,10.5,10.51,17200.0,8.0892,8.0969,8.0892,8.0969,17200.0
2006-03-22 14:05:00,10.51,10.51,10.49,10.49,24000.0,8.0969,8.0969,8.0815,8.0815,24000.0
2006-03-22 14:10:00,10.49,10.49,10.47,10.49,38000.0,8.0815,8.0815,8.0661,8.0815,38000.0
2006-03-22 14:15:00,10.49,10.49,10.48,10.49,21600.0,8.0815,8.0815,8.0738,8.0815,21600.0
2006-03-22 14:20:00,10.49,10.49,10.49,10.49,8800.0,8.0815,8.0815,8.0815,8.0815,8800.0
2006-03-22 14:25:00,10.49,10.49,10.48,10.49,43600.0,8.0815,8.0815,8.0738,8.0815,43600.0
2006-03-22 14:30:00,10.49,10.49,10.47,10.49,41200.0,8.0815,8.0815,8.0661,8.0815,41200.0
2006-03-22 14:35:00,10.48,10.49,10.48,10.49,31200.0,8.0738,8.0815,8.0738,8.0815,31200.0
2006-03-22 14:40:00,10.49,10.5,10.49,10.49,26400.0,8.0815,8.0892,8.0815,8.0815,26400.0
2006-03-22 14:45:00,10.49,10.5,10.49,10.49,16000.0,8.0815,8.0892,8.0815,8.0815,16000.0
2006-03-22 14:50:00,10.5,10.51,10.49,10.51,22400.0,8.0892,8.0969,8.0815,8.0969,22400.0
2006-03-22 14:55:00,10.51,10.51,10.5,10.51,29200.0,8.0969,8.0969,8.0892,8.0969,29200.0
2006-03-22 15:00:00,10.5,10.5,10.48,10.49,75600.0,8.0892,8.0892,8.0738,8.0815,75600.0
2006-03-22 15:05:00,10.49,10.49,10.46,10.46,104800.0,8.0815,8.0815,8.0584,8.0584,104800.0
2006-03-22 15:10:00,10.46,10.47,10.46,10.46,32400.0,8.0584,8.0661,8.0584,8.0584,32400.0
2006-03-22 15:15:00,10.46,10.46,10.44,10.46,132000.0,8.0584,8.0584,8.043,8.0584,132000.0
2006-03-22 15:20:00,10.46,10.46,10.46,10.46,19200.0,8.0584,8.0584,8.0584,8.0584,19200.0
2006-03-22 15:25:00,10.46,10.49,10.46,10.48,62400.0,8.0584,8.0815,8.0584,8.0738,62400.0
2006-03-22 15:30:00,10.48,10.51,10.48,10.5,51600.0,8.0738,8.0969,8.0738,8.0892,51600.0
2006-03-22 15:35:00,10.5,10.52,10.49,10.51,27600.0,8.0892,8.1046,8.0815,8.0969,27600.0
2006-03-22 15:40:00,10.51,10.52,10.51,10.51,16400.0,8.0969,8.1046,8.0969,8.0969,16400.0
2006-03-22 15:45:00,10.52,10.54,10.52,10.53,20800.0,8.1046,8.12,8.1046,8.1123,20800.0
2006-03-22 15:50:00,10.54,10.54,10.52,10.53,54800.0,8.12,8.12,8.1046,8.1123,54800.0
2006-03-22 15:55:00,10.52,10.53,10.5,10.5,78800.0,8.1046,8.1123,8.0892,8.0892,78800.0
2006-03-23 09:30:00,10.45,10.47,10.39,10.4,82800.0,8.0507,8.0661,8.0045,8.0122,82800.0
2006-03-23 09:35:00,10.4,10.42,10.38,10.4,64000.0,8.0122,8.0276,7.9968,8.0122,64000.0
2006-03-23 09:40:00,10.4,10.41,10.4,10.41,21200.0,8.0122,8.0199,8.0122,8.0199,21200.0
2006-03-23 09:45:00,10.41,10.44,10.41,10.44,26400.0,8.0199,8.043,8.0199,8.043,26400.0
2006-03-23 09:50:00,10.44,10.45,10.42,10.43,44400.0,8.043,8.0507,8.0276,8.0353,44400.0
2006-03-23 09:55:00,10.44,10.44,10.43,10.44,5200.0,8.043,8.043,8.0353,8.043,5200.0
2006-03-23 10:00:00,10.44,10.44,10.43,10.43,14000.0,8.043,8.043,8.0353,8.0353,14000.0
2006-03-23 10:05:00,10.42,10.44,10.42,10.44,16400.0,8.0276,8.043,8.0276,8.043,16400.0
2006-03-23 10:10:00,10.45,10.45,10.42,10.42,17200.0,8.0507,8.0507,8.0276,8.0276,17200.0
2006-03-23 10:15:00,10.42,10.43,10.4,10.43,38800.0,8.0276,8.0353,8.0122,8.0353,38800.0
2006-03-23 10:20:00,10.42,10.44,10.42,10.43,37600.0,8.0276,8.043,8.0276,8.0353,37600.0
2006-03-23 10:25:00,10.43,10.44,10.42,10.44,40400.0,8.0353,8.043,8.0276,8.043,40400.0
2006-03-23 10:30:00,10.43,10.43,10.39,10.43,58800.0,8.0353,8.0353,8.0045,8.0353,58800.0
2006-03-23 10:35:00,10.43,10.45,10.42,10.43,83200.0,8.0353,8.0507,8.0276,8.0353,83200.0
2006-03-23 10:40:00,10.42,10.43,10.42,10.43,23600.0,8.0276,8.0353,8.0276,8.0353,23600.0
2006-03-23 10:45:00,10.43,10.44,10.43,10.43,41200.0,8.0353,8.043,8.0353,8.0353,41200.0
2006-03-23 10:50:00,10.43,10.44,10.43,10.44,20400.0,8.0353,8.043,8.0353,8.043,20400.0
2006-03-23 10:55:00,10.44,10.44,10.42,10.44,8800.0,8.043,8.043,8.0276,8.043,8800.0
2006-03-23 11:00:00,10.43,10.44,10.43,10.44,16400.0,8.0353,8.043,8.0353,8.043,16400.0
2006-03-23 11:05:00,10.44,10.46,10.44,10.46,7600.0,8.043,8.0584,8.043,8.0584,7600.0
2006-03-23 11:10:00,10.46,10.47,10.46,10.47,6000.0,8.0584,8.0661,8.0584,8.0661,6000.0
2006-03-23 11:15:00,10.47,10.48,10.47,10.47,5600.0,8.0661,8.0738,8.0661,8.0661,5600.0
2006-03-23 11:20:00,10.48,10.48,10.48,10.48,8000.0,8.0738,8.0738,8.0738,8.0738,8000.0
2006-03-23 11:25:00,10.48,10.49,10.48,10.49,6000.0,8.0738,8.0815,8.0738,8.0815,6000.0
2006-03-23 11:30:00,10.49,10.49,10.49,10.49,7200.0,8.0815,8.0815,8.0815,8.0815,7200.0
2006-03-23 11:35:00,10.49,10.5,10.49,10.49,10400.0,8.0815,8.0892,8.0815,8.0815,10400.0
2006-03-23 11:40:00,10.5,10.5,10.49,10.49,8400.0,8.0892,8.0892,8.0815,8.0815,8400.0
2006-03-23 11:45:00,10.49,10.49,10.49,10.49,12000.0,8.0815,8.0815,8.0815,8.0815,12000.0
2006-03-23 11:50:00,10.49,10.5,10.49,10.49,23600.0,8.0815,8.0892,8.0815,8.0815,23600.0
2006-03-23 11:55:00,10.49,10.49,10.49,10.49,8400.0,8.0815,8.0815,8.0815,8.0815,8400.0
2006-03-23 12:00:00,10.49,10.49,10.49,10.49,32000.0,8.0815,8.0815,8.0815,8.0815,32000.0
2006-03-23 12:05:00,10.49,10.49,10.48,10.49,106800.0,8.0815,8.0815,8.0738,8.0815,106800.0
2006-03-23 12:10:00,10.49,10.49,10.47,10.47,26000.0,8.0815,8.0815,8.0661,8.0661,26000.0
2006-03-23 12:15:00,10.48,10.49,10.47,10.49,33600.0,8.0738,8.0815,8.0661,8.0815,33600.0
2006-03-23 12:20:00,10.48,10.5,10.48,10.5,25600.0,8.0738,8.0892,8.0738,8.0892,25600.0
2006-03-23 12:25:00,10.5,10.51,10.49,10.49,32400.0,8.0892,8.0969,8.0815,8.0815,32400.0
2006-03-23 12:30:00,10.49,10.5,10.49,10.5,8800.0,8.0815,8.0892,8.0815,8.0892,8800.0
2006-03-23 12:35:00,10.5,10.5,10.5,10.5,3600.0,8.0892,8.0892,8.0892,8.0892,3600.0
2006-03-23 12:40:00,10.5,10.51,10.49,10.51,40400.0,8.0892,8.0969,8.0815,8.0969,40400.0
2006-03-23 12:45:00,10.51,10.53,10.51,10.52,28400.0,8.0969,8.1123,8.0969,8.1046,28400.0
2006-03-23 12:50:00,10.52,10.52,10.51,10.51,14000.0,8.1046,8.1046,8.0969,8.0969,14000.0
2006-03-23 12:55:00,10.51,10.52,10.51,10.52,50400.0,8.0969,8.1046,8.0969,8.1046,50400.0
2006-03-23 13:00:00,10.51,10.52,10.51,10.52,17600.0,8.0969,8.1046,8.0969,8.1046,17600.0
2006-03-23 13:05:00,10.51,10.52,10.51,10.51,14400.0,8.0969,8.1046,8.0969,8.0969,14400.0
2006-03-23 13:10:00,10.51,10.52,10.49,10.49,41600.0,8.0969,8.1046,8.0815,8.0815,41600.0
2006-03-23 13:15:00,10.49,10.5,10.49,10.5,6000.0,8.0815,8.0892,8.0815,8.0892,6000.0
2006-03-23 13:20:00,10.5,10.5,10.5,10.5,7200.0,8.0892,8.0892,8.0892,8.0892,7200.0
2006-03-23 13:25:00,10.5,10.5,10.5,10.5,13200.0,8.0892,8.0892,8.0892,8.0892,13200.0
2006-03-23 13:30:00,10.49,10.5,10.49,10.49,15600.0,8.0815,8.0892,8.0815,8.0815,15600.0
2006-03-23 13:35:00,10.49,10.51,10.49,10.5,18400.0,8.0815,8.0969,8.0815,8.0892,18400.0
2006-03-23 13:40:00,10.49,10.51,10.49,10.5,10800.0,8.0815,8.0969,8.0815,8.0892,10800.0
2006-03-23 13:45:00,10.49,10.51,10.49,10.5,6400.0,8.0815,8.0969,8.0815,8.0892,6400.0
2006-03-23 13:50:00,10.5,10.5,10.49,10.49,18400.0,8.0892,8.0892,8.0815,8.0815,18400.0
2006-03-23 13:55:00,10.49,10.5,10.48,10.5,32800.0,8.0815,8.0892,8.0738,8.0892,32800.0
2006-03-23 14:00:00,10.49,10.51,10.48,10.49,22000.0,8.0815,8.0969,8.0738,8.0815,22000.0
2006-03-23 14:05:00,10.49,10.49,10.45,10.45,20000.0,8.0815,8.0815,8.0507,8.0507,20000.0
2006-03-23 14:10:00,10.45,10.45,10.44,10.45,31200.0,8.0507,8.0507,8.043,8.0507,31200.0
2006-03-23 14:15:00,10.45,10.46,10.44,10.46,29600.0,8.0507,8.0584,8.043,8.0584,29600.0
2006-03-23 14:20:00,10.45,10.47,10.44,10.46,22800.0,8.0507,8.0661,8.043,8.0584,22800.0
2006-03-23 14:25:00,10.46,10.46,10.45,10.46,18400.0,8.0584,8.0584,8.0507,8.0584,18400.0
2006-03-23 14:30:00,10.46,10.46,10.45,10.45,25600.0,8.0584,8.0584,8.0507,8.0507,25600.0
2006-03-23 14:35:00,10.45,10.46,10.45,10.45,14800.0,8.0507,8.0584,8.0507,8.0507,14800.0
2006-03-23 14:40:00,10.45,10.46,10.45,10.45,27600.0,8.0507,8.0584,8.0507,8.0507,27600.0
2006-03-23 14:45:00,10.45,10.45,10.45,10.45,10800.0,8.0507,8.0507,8.0507,8.0507,10800.0
2006-03-23 14:50:00,10.45,10.45,10.44,10.45,35200.0,8.0507,8.0507,8.043,8.0507,35200.0
2006-03-23 14:55:00,10.44,10.45,10.43,10.45,75200.0,8.043,8.0507,8.0353,8.0507,75200.0
2006-03-23 15:00:00,10.44,10.46,10.44,10.46,52400.0,8.043,8.0584,8.043,8.0584,52400.0
2006-03-23 15:05:00,10.46,10.46,10.45,10.46,24800.0,8.0584,8.0584,8.0507,8.0584,24800.0
2006-03-23 15:10:00,10.46,10.47,10.46,10.46,9200.0,8.0584,8.0661,8.0584,8.0584,9200.0
2006-03-23 15:15:00,10.47,10.47,10.47,10.47,10800.0,8.0661,8.0661,8.0661,8.0661,10800.0
2006-03-23 15:20:00,10.47,10.5,10.47,10.5,18800.0,8.0661,8.0892,8.0661,8.0892,18800.0
2006-03-23 15:25:00,10.49,10.49,10.47,10.47,48800.0,8.0815,8.0815,8.0661,8.0661,48800.0
2006-03-23 15:30:00,10.48,10.48,10.47,10.47,23600.0,8.0738,8.0738,8.0661,8.0661,23600.0
2006-03-23 15:35:00,10.47,10.49,10.47,10.49,54800.0,8.0661,8.0815,8.0661,8.0815,54800.0
2006-03-23 15:40:00,10.49,10.51,10.48,10.51,49600.0,8.0815,8.0969,8.0738,8.0969,49600.0
2006-03-23 15:45:00,10.5,10.52,10.5,10.51,51200.0,8.0892,8.1046,8.0892,8.0969,51200.0
2006-03-23 15:50:00,10.51,10.51,10.5,10.5,82800.0,8.0969,8.0969,8.0892,8.0892,82800.0
2006-03-23 15:55:00,10.5,10.5,10.48,10.49,62000.0,8.0892,8.0892,8.0738,8.0815,62000.0
2006-03-24 09:30:00,10.8,10.83,10.68,10.7,606000.0,8.3203,8.3434,8.2279,8.2433,606000.0
2006-03-24 09:35:00,10.71,10.75,10.65,10.68,194400.0,8.251,8.2818,8.2048,8.2279,194400.0
2006-03-24 09:40:00,10.69,10.75,10.69,10.71,86800.0,8.2356,8.2818,8.2356,8.251,86800.0
2006-03-24 09:45:00,10.71,10.72,10.66,10.67,108400.0,8.251,8.2587,8.2125,8.2202,108400.0
2006-03-24 09:50:00,10.67,10.7,10.65,10.68,79200.0,8.2202,8.2433,8.2048,8.2279,79200.0
2006-03-24 09:55:00,10.68,10.69,10.64,10.68,82400.0,8.2279,8.2356,8.1971,8.2279,82400.0
2006-03-24 10:00:00,10.68,10.7,10.64,10.67,103600.0,8.2279,8.2433,8.1971,8.2202,103600.0
2006-03-24 10:05:00,10.67,10.71,10.67,10.69,146000.0,8.2202,8.251,8.2202,8.2356,146000.0
2006-03-24 10:10:00,10.69,10.75,10.68,10.73,108800.0,8.2356,8.2818,8.2279,8.2664,108800.0
2006-03-24 10:15:00,10.74,10.75,10.73,10.73,70000.0,8.2741,8.2818,8.2664,8.2664,70000.0
2006-03-24 10:20:00,10.74,10.75,10.71,10.71,77600.0,8.2741,8.2818,8.251,8.251,77600.0
2006-03-24 10:25:00,10.71,10.77,10.7,10.72,129600.0,8.251,8.2972,8.2433,8.2587,129600.0
2006-03-24 10:30:00,10.72,10.73,10.67,10.71,102400.0,8.2587,8.2664,8.2202,8.251,102400.0
2006-03-24 10:35:00,10.71,10.71,10.7,10.71,35200.0,8.251,8.251,8.2433,8.251,35200.0
2006-03-24 10:40:00,10.71,10.73,10.7,10.71,88800.0,8.251,8.2664,8.2433,8.251,88800.0
2006-03-24 10:45:00,10.71,10.71,10.7,10.71,31600.0,8.251,8.251,8.2433,8.251,31600.0
2006-03-24 10:50:00,10.71,10.71,10.7,10.71,18000.0,8.251,8.251,8.2433,8.251,18000.0
2006-03-24 10:55:00,10.71,10.73,10.71,10.71,59600.0,8.251,8.2664,8.251,8.251,59600.0
2006-03-24 11:00:00,10.71,10.72,10.71,10.72,35200.0,8.251,8.2587,8.251,8.2587,35200.0
2006-03-24 11:05:00,10.72,10.72,10.71,10.71,50800.0,8.2587,8.2587,8.251,8.251,50800.0
2006-03-24 11:10:00,10.71,10.71,10.69,10.71,41200.0,8.251,8.251,8.2356,8.251,41200.0
2006-03-24 11:15:00,10.7,10.72,10.7,10.71,38000.0,8.2433,8.2587,8.2433,8.251,38000.0
2006-03-24 11:20:00,10.71,10.72,10.71,10.71,24800.0,8.251,8.2587,8.251,8.251,24800.0
2006-03-24 11:25:00,10.71,10.71,10.7,10.71,20400.0,8.251,8.251,8.2433,8.251,20400.0
2006-03-24 11:30:00,10.7,10.72,10.69,10.7,36000.0,8.2433,8.2587,8.2356,8.2433,36000.0
2006-03-24 11:35:00,10.7,10.71,10.65,10.67,43600.0,8.2433,8.251,8.2048,8.2202,43600.0
2006-03-24 11:40:00,10.68,10.69,10.67,10.69,32800.0,8.2279,8.2356,8.2202,8.2356,32800.0
2006-03-24 11:45:00,10.68,10.7,10.67,10.7,24800.0,8.2279,8.2433,8.2202,8.2433,24800.0
2006-03-24 11:50:00,10.68,10.71,10.68,10.71,10400.0,8.2279,8.251,8.2279,8.251,10400.0
2006-03-24 11:55:00,10.71,10.71,10.7,10.71,20000.0,8.251,8.251,8.2433,8.251,20000.0
2006-03-24 12:00:00,10.71,10.71,10.7,10.71,18800.0,8.251,8.251,8.2433,8.251,18800.0
2006-03-24 12:05:00,10.71,10.71,10.71,10.71,6800.0,8.251,8.251,8.251,8.251,6800.0
2006-03-24 12:10:00,10.71,10.71,10.71,10.71,12400.0,8.251,8.251,8.251,8.251,12400.0
2006-03-24 12:15:00,10.71,10.71,10.71,10.71,4000.0,8.251,8.251,8.251,8.251,4000.0
2006-03-24 12:20:00,10.71,10.71,10.69,10.7,18000.0,8.251,8.251,8.2356,8.2433,18000.0
2006-03-24 12:25:00,10.7,10.74,10.7,10.71,68400.0,8.2433,8.2741,8.2433,8.251,68400.0
2006-03-24 12:30:00,10.7,10.71,10.7,10.71,6000.0,8.2433,8.251,8.2433,8.251,6000.0
2006-03-24 12:35:00,10.71,10.71,10.69,10.7,33200.0,8.251,8.251,8.2356,8.2433,33200.0
2006-03-24 12:40:00,10.7,10.7,10.7,10.7,19200.0,8.2433,8.2433,8.2433,8.2433,19200.0
2006-03-24 12:45:00,10.7,10.71,10.69,10.71,18800.0,8.2433,8.251,8.2356,8.251,18800.0
2006-03-24 12:50:00,10.71,10.71,10.71,10.71,16800.0,8.251,8.251,8.251,8.251,16800.0
2006-03-24 12:55:00,10.7,10.71,10.7,10.71,30800.0,8.2433,8.251,8.2433,8.251,30800.0
2006-03-24 13:00:00,10.71,10.71,10.68,10.69,24800.0,8.251,8.251,8.2279,8.2356,24800.0
2006-03-24 13:05:00,10.69,10.7,10.69,10.7,22000.0,8.2356,8.2433,8.2356,8.2433,22000.0
2006-03-24 13:10:00,10.7,10.7,10.67,10.7,26000.0,8.2433,8.2433,8.2202,8.2433,26000.0
2006-03-24 13:15:00,10.7,10.7,10.68,10.68,19600.0,8.2433,8.2433,8.2279,8.2279,19600.0
2006-03-24 13:20:00,10.67,10.69,10.64,10.65,63200.0,8.2202,8.2356,8.1971,8.2048,63200.0
2006-03-24 13:25:00,10.65,10.65,10.64,10.65,18800.0,8.2048,8.2048,8.1971,8.2048,18800.0
2006-03-24 13:30:00,10.65,10.67,10.64,10.67,20400.0,8.2048,8.2202,8.1971,8.2202,20400.0
2006-03-24 13:35:00,10.67,10.67,10.65,10.65,32400.0,8.2202,8.2202,8.2048,8.2048,32400.0
2006-03-24 13:40:00,10.65,10.67,10.64,10.67,36000.0,8.2048,8.2202,8.1971,8.2202,36000.0
2006-03-24 13:45:00,10.67,10.67,10.65,10.66,18400.0,8.2202,8.2202,8.2048,8.2125,18400.0
2006-03-24 13:50:00,10.66,10.68,10.66,10.68,13600.0,8.2125,8.2279,8.2125,8.2279,13600.0
2006-03-24 13:55:00,10.67,10.69,10.67,10.67,16400.0,8.2202,8.2356,8.2202,8.2202,16400.0
2006-03-24 14:00:00,10.67,10.67,10.65,10.66,30400.0,8.2202,8.2202,8.2048,8.2125,30400.0
2006-03-24 14:05:00,10.65,10.65,10.64,10.65,38400.0,8.2048,8.2048,8.1971,8.2048,38400.0
2006-03-24 14:10:00,10.65,10.66,10.64,10.66,23600.0,8.2048,8.2125,8.1971,8.2125,23600.0
2006-03-24 14:15:00,10.65,10.68,10.65,10.67,44800.0,8.2048,8.2279,8.2048,8.2202,44800.0
2006-03-24 14:20:00,10.67,10.67,10.67,10.67,12000.0,8.2202,8.2202,8.2202,8.2202,12000.0
2006-03-24 14:25:00,10.67,10.68,10.67,10.67,11200.0,8.2202,8.2279,8.2202,8.2202,11200.0
2006-03-24 14:30:00,10.68,10.68,10.66,10.66,14400.0,8.2279,8.2279,8.2125,8.2125,14400.0
2006-03-24 14:35:00,10.66,10.66,10.65,10.65,11600.0,8.2125,8.2125,8.2048,8.2048,11600.0
2006-03-24 14:40:00,10.66,10.7,10.66,10.7,29200.0,8.2125,8.2433,8.2125,8.2433,29200.0
2006-03-24 14:45:00,10.7,10.71,10.7,10.71,78400.0,8.2433,8.251,8.2433,8.251,78400.0
2006-03-24 14:50:00,10.71,10.71,10.7,10.71,35600.0,8.251,8.251,8.2433,8.251,35600.0
2006-03-24 14:55:00,10.7,10.71,10.68,10.68,40800.0,8.2433,8.251,8.2279,8.2279,40800.0
2006-03-24 15:00:00,10.68,10.68,10.67,10.68,48400.0,8.2279,8.2279,8.2202,8.2279,48400.0
2006-03-24 15:05:00,10.68,10.69,10.67,10.69,30400.0,8.2279,8.2356,8.2202,8.2356,30400.0
2006-03-24 15:10:00,10.69,10.69,10.67,10.67,29600.0,8.2356,8.2356,8.2202,8.2202,29600.0
2006-03-24 15:15:00,10.67,10.67,10.65,10.65,45600.0,8.2202,8.2202,8.2048,8.2048,45600.0
2006-03-24 15:20:00,10.65,10.66,10.65,10.66,32800.0,8.2048,8.2125,8.2048,8.2125,32800.0
2006-03-24 15:25:00,10.67,10.68,10.67,10.67,74400.0,8.2202,8.2279,8.2202,8.2202,74400.0
2006-03-24 15:30:00,10.68,10.69,10.68,10.68,33600.0,8.2279,8.2356,8.2279,8.2279,33600.0
2006-03-24 15:35:00,10.68,10.68,10.68,10.68,34800.0,8.2279,8.2279,8.2279,8.2279,34800.0
2006-03-24 15:40:00,10.68,10.69,10.68,10.69,95200.0,8.2279,8.2356,8.2279,8.2356,95200.0
2006-03-24 15:45:00,10.69,10.71,10.69,10.71,138400.0,8.2356,8.251,8.2356,8.251,138400.0
2006-03-24 15:50:00,10.7,10.71,10.7,10.71,302400.0,8.2433,8.251,8.2433,8.251,302400.0
2006-03-24 15:55:00,10.71,10.71,10.68,10.7,284000.0,8.251,8.251,8.2279,8.2433,284000.0
2006-03-27 09:30:00,10.71,10.71,10.59,10.61,75200.0,8.251,8.251,8.1585,8.1739,75200.0
2006-03-27 09:35:00,10.61,10.68,10.61,10.68,32000.0,8.1739,8.2279,8.1739,8.2279,32000.0
2006-03-27 09:40:00,10.69,10.75,10.68,10.73,56800.0,8.2356,8.2818,8.2279,8.2664,56800.0
2006-03-27 09:45:00,10.73,10.74,10.71,10.72,28400.0,8.2664,8.2741,8.251,8.2587,28400.0
2006-03-27 09:50:00,10.71,10.74,10.71,10.74,22800.0,8.251,8.2741,8.251,8.2741,22800.0
2006-03-27 09:55:00,10.73,10.73,10.71,10.72,13600.0,8.2664,8.2664,8.251,8.2587,13600.0
2006-03-27 10:00:00,10.72,10.72,10.7,10.72,21200.0,8.2587,8.2587,8.2433,8.2587,21200.0
2006-03-27 10:05:00,10.72,10.73,10.69,10.7,16000.0,8.2587,8.2664,8.2356,8.2433,16000.0
2006-03-27 10:10:00,10.69,10.69,10.67,10.68,19200.0,8.2356,8.2356,8.2202,8.2279,19200.0
2006-03-27 10:15:00,10.68,10.71,10.68,10.71,26000.0,8.2279,8.251,8.2279,8.251,26000.0
2006-03-27 10:20:00,10.71,10.71,10.68,10.68,17600.0,8.251,8.251,8.2279,8.2279,17600.0
2006-03-27 10:25:00,10.67,10.7,10.67,10.69,19600.0,8.2202,8.2433,8.2202,8.2356,19600.0
2006-03-27 10:30:00,10.69,10.69,10.67,10.67,8800.0,8.2356,8.2356,8.2202,8.2202,8800.0
2006-03-27 10:35:00,10.67,10.68,10.65,10.65,39600.0,8.2202,8.2279,8.2048,8.2048,39600.0
2006-03-27 10:40:00,10.65,10.66,10.63,10.64,22000.0,8.2048,8.2125,8.1894,8.1971,22000.0
2006-03-27 10:45:00,10.63,10.64,10.62,10.62,24400.0,8.1894,8.1971,8.1816,8.1816,24400.0
2006-03-27 10:50:00,10.63,10.63,10.6,10.63,35600.0,8.1894,8.1894,8.1662,8.1894,35600.0
2006-03-27 10:55:00,10.63,10.63,10.62,10.62,19600.0,8.1894,8.1894,8.1816,8.1816,19600.0
2006-03-27 11:00:00,10.62,10.63,10.58,10.62,58000.0,8.1816,8.1894,8.1508,8.1816,58000.0
2006-03-27 11:05:00,10.62,10.63,10.59,10.62,60400.0,8.1816,8.1894,8.1585,8.1816,60400.0
2006-03-27 11:10:00,10.63,10.63,10.61,10.61,20000.0,8.1894,8.1894,8.1739,8.1739,20000.0
2006-03-27 11:15:00,10.61,10.65,10.61,10.64,30000.0,8.1739,8.2048,8.1739,8.1971,30000.0
2006-03-27 11:20:00,10.64,10.64,10.64,10.64,9600.0,8.1971,8.1971,8.1971,8.1971,9600.0
2006-03-27 11:25:00,10.63,10.65,10.63,10.63,40000.0,8.1894,8.2048,8.1894,8.1894,40000.0
2006-03-27 11:30:00,10.63,10.65,10.61,10.64,38800.0,8.1894,8.2048,8.1739,8.1971,38800.0
2006-03-27 11:35:00,10.64,10.64,10.63,10.64,14400.0,8.1971,8.1971,8.1894,8.1971,14400.0
2006-03-27 11:40:00,10.64,10.67,10.64,10.66,36000.0,8.1971,8.2202,8.1971,8.2125,36000.0
2006-03-27 11:45:00,10.66,10.66,10.65,10.65,8800.0,8.2125,8.2125,8.2048,8.2048,8800.0
2006-03-27 11:50:00,10.65,10.66,10.64,10.65,16400.0,8.2048,8.2125,8.1971,8.2048,16400.0
2006-03-27 11:55:00,10.65,10.65,10.62,10.63,16000.0,8.2048,8.2048,8.1816,8.1894,16000.0
2006-03-27 12:00:00,10.63,10.64,10.62,10.64,29200.0,8.1894,8.1971,8.1816,8.1971,29200.0
2006-03-27 12:05:00,10.64,10.64,10.64,10.64,5200.0,8.1971,8.1971,8.1971,8.1971,5200.0
2006-03-27 12:10:00,10.64,10.64,10.64,10.64,7600.0,8.1971,8.1971,8.1971,8.1971,7600.0
2006-03-27 12:15:00,10.64,10.64,10.62,10.63,12400.0,8.1971,8.1971,8.1816,8.1894,12400.0
2006-03-27 12:20:00,10.63,10.63,10.62,10.63,17200.0,8.1894,8.1894,8.1816,8.1894,17200.0
2006-03-27 12:25:00,10.63,10.63,10.62,10.63,20000.0,8.1894,8.1894,8.1816,8.1894,20000.0
2006-03-27 12:30:00,10.64,10.65,10.64,10.65,7600.0,8.1971,8.2048,8.1971,8.2048,7600.0
2006-03-27 12:35:00,10.65,10.66,10.65,10.66,14800.0,8.2048,8.2125,8.2048,8.2125,14800.0
2006-03-27 12:40:00,10.67,10.67,10.65,10.66,6400.0,8.2202,8.2202,8.2048,8.2125,6400.0
2006-03-27 12:45:00,10.65,10.68,10.65,10.67,4800.0,8.2048,8.2279,8.2048,8.2202,4800.0
2006-03-27 12:50:00,10.67,10.67,10.67,10.67,6400.0,8.2202,8.2202,8.2202,8.2202,6400.0
2006-03-27 12:55:00,10.67,10.67,10.67,10.67,10400.0,8.2202,8.2202,8.2202,8.2202,10400.0
2006-03-27 13:00:00,10.67,10.67,10.66,10.66,13600.0,8.2202,8.2202,8.2125,8.2125,13600.0
2006-03-27 13:05:00,10.67,10.67,10.66,10.66,12400.0,8.2202,8.2202,8.2125,8.2125,12400.0
2006-03-27 13:10:00,10.66,10.66,10.65,10.66,10000.0,8.2125,8.2125,8.2048,8.2125,10000.0
2006-03-27 13:15:00,10.65,10.66,10.65,10.66,14400.0,8.2048,8.2125,8.2048,8.2125,14400.0
2006-03-27 13:20:00,10.65,10.67,10.65,10.67,12800.0,8.2048,8.2202,8.2048,8.2202,12800.0
2006-03-27 13:25:00,10.66,10.67,10.65,10.66,24000.0,8.2125,8.2202,8.2048,8.2125,24000.0
2006-03-27 13:30:00,10.65,10.65,10.64,10.65,7600.0,8.2048,8.2048,8.1971,8.2048,7600.0
2006-03-27 13:35:00,10.64,10.64,10.62,10.63,22000.0,8.1971,8.1971,8.1816,8.1894,22000.0
2006-03-27 13:40:00,10.63,10.64,10.63,10.64,16000.0,8.1894,8.1971,8.1894,8.1971,16000.0
2006-03-27 13:45:00,10.64,10.64,10.64,10.64,10400.0,8.1971,8.1971,8.1971,8.1971,10400.0
2006-03-27 13:50:00,10.64,10.64,10.64,10.64,14800.0,8.1971,8.1971,8.1971,8.1971,14800.0
2006-03-27 13:55:00,10.65,10.65,10.64,10.65,12800.0,8.2048,8.2048,8.1971,8.2048,12800.0
2006-03-27 14:00:00,10.65,10.66,10.65,10.66,19600.0,8.2048,8.2125,8.2048,8.2125,19600.0
2006-03-27 14:05:00,10.66,10.66,10.65,10.66,8400.0,8.2125,8.2125,8.2048,8.2125,8400.0
2006-03-27 14:10:00,10.66,10.66,10.65,10.65,10400.0,8.2125,8.2125,8.2048,8.2048,10400.0
2006-03-27 14:15:00,10.65,10.65,10.65,10.65,10800.0,8.2048,8.2048,8.2048,8.2048,10800.0
2006-03-27 14:20:00,10.65,10.66,10.65,10.66,24800.0,8.2048,8.2125,8.2048,8.2125,24800.0
2006-03-27 14:25:00,10.66,10.67,10.66,10.67,10400.0,8.2125,8.2202,8.2125,8.2202,10400.0
2006-03-27 14:30:00,10.67,10.67,10.67,10.67,24400.0,8.2202,8.2202,8.2202,8.2202,24400.0
2006-03-27 14:35:00,10.67,10.67,10.67,10.67,14400.0,8.2202,8.2202,8.2202,8.2202,14400.0
2006-03-27 14:40:00,10.66,10.67,10.66,10.66,32400.0,8.2125,8.2202,8.2125,8.2125,32400.0
2006-03-27 14:45:00,10.66,10.66,10.65,10.66,23200.0,8.2125,8.2125,8.2048,8.2125,23200.0
2006-03-27 14:50:00,10.66,10.66,10.65,10.65,24400.0,8.2125,8.2125,8.2048,8.2048,24400.0
2006-03-27 14:55:00,10.65,10.66,10.65,10.66,22000.0,8.2048,8.2125,8.2048,8.2125,22000.0
2006-03-27 15:00:00,10.65,10.65,10.65,10.65,31600.0,8.2048,8.2048,8.2048,8.2048,31600.0
2006-03-27 15:05:00,10.65,10.66,10.65,10.65,11600.0,8.2048,8.2125,8.2048,8.2048,11600.0
2006-03-27 15:10:00,10.65,10.65,10.65,10.65,21600.0,8.2048,8.2048,8.2048,8.2048,21600.0
2006-03-27 15:15:00,10.65,10.65,10.64,10.65,37600.0,8.2048,8.2048,8.1971,8.2048,37600.0
2006-03-27 15:20:00,10.65,10.65,10.64,10.65,57200.0,8.2048,8.2048,8.1971,8.2048,57200.0
2006-03-27 15:25:00,10.65,10.66,10.65,10.66,17600.0,8.2048,8.2125,8.2048,8.2125,17600.0
2006-03-27 15:30:00,10.66,10.67,10.65,10.67,50800.0,8.2125,8.2202,8.2048,8.2202,50800.0
2006-03-27 15:35:00,10.66,10.67,10.66,10.67,18400.0,8.2125,8.2202,8.2125,8.2202,18400.0
2006-03-27 15:40:00,10.67,10.67,10.65,10.66,46400.0,8.2202,8.2202,8.2048,8.2125,46400.0
2006-03-27 15:45:00,10.66,10.66,10.65,10.65,36800.0,8.2125,8.2125,8.2048,8.2048,36800.0
2006-03-27 15:50:00,10.65,10.66,10.65,10.65,44400.0,8.2048,8.2125,8.2048,8.2048,44400.0
2006-03-27 15:55:00,10.65,10.66,10.65,10.66,82400.0,8.2048,8.2125,8.2048,8.2125,82400.0
2006-03-28 09:30:00,10.68,10.69,10.65,10.68,49600.0,8.2279,8.2356,8.2048,8.2279,49600.0
2006-03-28 09:35:00,10.67,10.67,10.64,10.64,14000.0,8.2202,8.2202,8.1971,8.1971,14000.0
2006-03-28 09:40:00,10.63,10.64,10.63,10.63,27200.0,8.1894,8.1971,8.1894,8.1894,27200.0
2006-03-28 09:45:00,10.63,10.63,10.62,10.62,13200.0,8.1894,8.1894,8.1816,8.1816,13200.0
2006-03-28 09:50:00,10.62,10.64,10.62,10.63,9600.0,8.1816,8.1971,8.1816,8.1894,9600.0
2006-03-28 09:55:00,10.62,10.63,10.62,10.62,15200.0,8.1816,8.1894,8.1816,8.1816,15200.0
2006-03-28 10:00:00,10.61,10.62,10.56,10.57,62400.0,8.1739,8.1816,8.1354,8.1431,62400.0
2006-03-28 10:05:00,10.57,10.57,10.56,10.56,34800.0,8.1431,8.1431,8.1354,8.1354,34800.0
2006-03-28 10:10:00,10.56,10.57,10.53,10.53,23200.0,8.1354,8.1431,8.1123,8.1123,23200.0
2006-03-28 10:15:00,10.53,10.56,10.53,10.54,62800.0,8.1123,8.1354,8.1123,8.12,62800.0
2006-03-28 10:20:00,10.54,10.55,10.53,10.53,45200.0,8.12,8.1277,8.1123,8.1123,45200.0
2006-03-28 10:25:00,10.53,10.56,10.53,10.55,66000.0,8.1123,8.1354,8.1123,8.1277,66000.0
2006-03-28 10:30:00,10.54,10.55,10.54,10.55,68000.0,8.12,8.1277,8.12,8.1277,68000.0
2006-03-28 10:35:00,10.55,10.56,10.55,10.55,30800.0,8.1277,8.1354,8.1277,8.1277,30800.0
2006-03-28 10:40:00,10.55,10.55,10.54,10.54,12400.0,8.1277,8.1277,8.12,8.12,12400.0
2006-03-28 10:45:00,10.54,10.55,10.54,10.54,58400.0,8.12,8.1277,8.12,8.12,58400.0
2006-03-28 10:50:00,10.55,10.56,10.55,10.55,5200.0,8.1277,8.1354,8.1277,8.1277,5200.0
2006-03-28 10:55:00,10.55,10.55,10.52,10.53,48000.0,8.1277,8.1277,8.1046,8.1123,48000.0
2006-03-28 11:00:00,10.54,10.55,10.51,10.54,103200.0,8.12,8.1277,8.0969,8.12,103200.0
2006-03-28 11:05:00,10.54,10.54,10.51,10.52,32000.0,8.12,8.12,8.0969,8.1046,32000.0
2006-03-28 11:10:00,10.53,10.53,10.51,10.52,25600.0,8.1123,8.1123,8.0969,8.1046,25600.0
2006-03-28 11:15:00,10.52,10.52,10.49,10.5,52400.0,8.1046,8.1046,8.0815,8.0892,52400.0
2006-03-28 11:20:00,10.5,10.5,10.49,10.5,21200.0,8.0892,8.0892,8.0815,8.0892,21200.0
2006-03-28 11:25:00,10.5,10.51,10.5,10.51,16800.0,8.0892,8.0969,8.0892,8.0969,16800.0
2006-03-28 11:30:00,10.51,10.53,10.51,10.52,22400.0,8.0969,8.1123,8.0969,8.1046,22400.0
2006-03-28 11:35:00,10.52,10.52,10.5,10.5,9200.0,8.1046,8.1046,8.0892,8.0892,9200.0
2006-03-28 11:40:00,10.51,10.52,10.5,10.52,6800.0,8.0969,8.1046,8.0892,8.1046,6800.0
2006-03-28 11:45:00,10.52,10.52,10.52,10.52,23600.0,8.1046,8.1046,8.1046,8.1046,23600.0
2006-03-28 11:50:00,10.52,10.52,10.52,10.52,14000.0,8.1046,8.1046,8.1046,8.1046,14000.0
2006-03-28 11:55:00,10.52,10.53,10.52,10.53,21600.0,8.1046,8.1123,8.1046,8.1123,21600.0
2006-03-28 12:00:00,10.53,10.55,10.53,10.54,41600.0,8.1123,8.1277,8.1123,8.12,41600.0
2006-03-28 12:05:00,10.54,10.55,10.54,10.55,11600.0,8.12,8.1277,8.12,8.1277,11600.0
2006-03-28 12:10:00,10.55,10.56,10.55,10.55,29600.0,8.1277,8.1354,8.1277,8.1277,29600.0
2006-03-28 12:15:00,10.56,10.58,10.56,10.58,46000.0,8.1354,8.1508,8.1354,8.1508,46000.0
2006-03-28 12:20:00,10.58,10.63,10.58,10.62,44000.0,8.1508,8.1894,8.1508,8.1816,44000.0
2006-03-28 12:25:00,10.62,10.63,10.61,10.63,33200.0,8.1816,8.1894,8.1739,8.1894,33200.0
2006-03-28 12:30:00,10.63,10.65,10.63,10.64,66800.0,8.1894,8.2048,8.1894,8.1971,66800.0
2006-03-28 12:35:00,10.64,10.64,10.62,10.62,22400.0,8.1971,8.1971,8.1816,8.1816,22400.0
2006-03-28 12:40:00,10.63,10.63,10.63,10.63,4800.0,8.1894,8.1894,8.1894,8.1894,4800.0
2006-03-28 12:45:00,10.63,10.65,10.63,10.64,32000.0,8.1894,8.2048,8.1894,8.1971,32000.0
2006-03-28 12:50:00,10.64,10.64,10.64,10.64,7200.0,8.1971,8.1971,8.1971,8.1971,7200.0
2006-03-28 12:55:00,10.64,10.64,10.64,10.64,22800.0,8.1971,8.1971,8.1971,8.1971,22800.0
2006-03-28 13:00:00,10.64,10.64,10.64,10.64,10000.0,8.1971,8.1971,8.1971,8.1971,10000.0
2006-03-28 13:05:00,10.64,10.64,10.63,10.64,12000.0,8.1971,8.1971,8.1894,8.1971,12000.0
2006-03-28 13:10:00,10.64,10.65,10.64,10.64,11200.0,8.1971,8.2048,8.1971,8.1971,11200.0
2006-03-28 13:15:00,10.63,10.63,10.62,10.62,9200.0,8.1894,8.1894,8.1816,8.1816,9200.0
2006-03-28 13:20:00,10.63,10.63,10.62,10.62,71600.0,8.1894,8.1894,8.1816,8.1816,71600.0
2006-03-28 13:25:00,10.63,10.63,10.63,10.63,3200.0,8.1894,8.1894,8.1894,8.1894,3200.0
2006-03-28 13:30:00,10.63,10.63,10.63,10.63,8000.0,8.1894,8.1894,8.1894,8.1894,8000.0
2006-03-28 13:35:00,10.63,10.64,10.63,10.63,12800.0,8.1894,8.1971,8.1894,8.1894,12800.0
2006-03-28 13:40:00,10.63,10.63,10.59,10.6,24800.0,8.1894,8.1894,8.1585,8.1662,24800.0
2006-03-28 13:45:00,10.6,10.62,10.6,10.62,19600.0,8.1662,8.1816,8.1662,8.1816,19600.0
2006-03-28 13:50:00,10.62,10.63,10.62,10.62,9600.0,8.1816,8.1894,8.1816,8.1816,9600.0
2006-03-28 13:55:00,10.62,10.63,10.62,10.63,9200.0,8.1816,8.1894,8.1816,8.1894,9200.0
2006-03-28 14:00:00,10.63,10.65,10.63,10.65,16800.0,8.1894,8.2048,8.1894,8.2048,16800.0
2006-03-28 14:05:00,10.65,10.66,10.65,10.66,17600.0,8.2048,8.2125,8.2048,8.2125,17600.0
2006-03-28 14:10:00,10.66,10.66,10.63,10.64,46800.0,8.2125,8.2125,8.1894,8.1971,46800.0
2006-03-28 14:15:00,10.64,10.64,10.58,10.59,53200.0,8.1971,8.1971,8.1508,8.1585,53200.0
2006-03-28 14:20:00,10.6,10.6,10.55,10.58,95200.0,8.1662,8.1662,8.1277,8.1508,95200.0
2006-03-28 14:25:00,10.58,10.59,10.56,10.58,139600.0,8.1508,8.1585,8.1354,8.1508,139600.0
2006-03-28 14:30:00,10.58,10.58,10.54,10.58,189200.0,8.1508,8.1508,8.12,8.1508,189200.0
2006-03-28 14:35:00,10.58,10.58,10.56,10.58,77200.0,8.1508,8.1508,8.1354,8.1508,77200.0
2006-03-28 14:40:00,10.58,10.58,10.55,10.56,68000.0,8.1508,8.1508,8.1277,8.1354,68000.0
2006-03-28 14:45:00,10.58,10.58,10.54,10.58,127200.0,8.1508,8.1508,8.12,8.1508,127200.0
2006-03-28 14:50:00,10.57,10.58,10.55,10.58,26800.0,8.1431,8.1508,8.1277,8.1508,26800.0
2006-03-28 14:55:00,10.57,10.57,10.55,10.56,27200.0,8.1431,8.1431,8.1277,8.1354,27200.0
2006-03-28 15:00:00,10.56,10.56,10.53,10.55,30800.0,8.1354,8.1354,8.1123,8.1277,30800.0
2006-03-28 15:05:00,10.55,10.55,10.51,10.52,86800.0,8.1277,8.1277,8.0969,8.1046,86800.0
2006-03-28 15:10:00,10.52,10.53,10.52,10.52,39600.0,8.1046,8.1123,8.1046,8.1046,39600.0
2006-03-28 15:15:00,10.52,10.53,10.49,10.52,138800.0,8.1046,8.1123,8.0815,8.1046,138800.0
2006-03-28 15:20:00,10.53,10.53,10.51,10.53,100800.0,8.1123,8.1123,8.0969,8.1123,100800.0
2006-03-28 15:25:00,10.53,10.53,10.51,10.51,41200.0,8.1123,8.1123,8.0969,8.0969,41200.0
2006-03-28 15:30:00,10.51,10.53,10.51,10.53,45200.0,8.0969,8.1123,8.0969,8.1123,45200.0
2006-03-28 15:35:00,10.53,10.53,10.52,10.53,34800.0,8.1123,8.1123,8.1046,8.1123,34800.0
2006-03-28 15:40:00,10.53,10.53,10.51,10.52,80000.0,8.1123,8.1123,8.0969,8.1046,80000.0
2006-03-28 15:45:00,10.52,10.53,10.52,10.53,52400.0,8.1046,8.1123,8.1046,8.1123,52400.0
2006-03-28 15:50:00,10.53,10.56,10.53,10.56,47200.0,8.1123,8.1354,8.1123,8.1354,47200.0
2006-03-28 15:55:00,10.56,10.56,10.55,10.56,117600.0,8.1354,8.1354,8.1277,8.1354,117600.0
2006-03-29 09:30:00,10.55,10.59,10.5,10.57,72000.0,8.1277,8.1585,8.0892,8.1431,72000.0
2006-03-29 09:35:00,10.58,10.58,10.56,10.56,13200.0,8.1508,8.1508,8.1354,8.1354,13200.0
2006-03-29 09:40:00,10.56,10.57,10.53,10.56,42000.0,8.1354,8.1431,8.1123,8.1354,42000.0
2006-03-29 09:45:00,10.55,10.58,10.53,10.56,54000.0,8.1277,8.1508,8.1123,8.1354,54000.0
2006-03-29 09:50:00,10.56,10.56,10.55,10.55,16400.0,8.1354,8.1354,8.1277,8.1277,16400.0
2006-03-29 09:55:00,10.56,10.6,10.56,10.58,48400.0,8.1354,8.1662,8.1354,8.1508,48400.0
2006-03-29 10:00:00,10.59,10.6,10.59,10.6,10000.0,8.1585,8.1662,8.1585,8.1662,10000.0
2006-03-29 10:05:00,10.6,10.61,10.59,10.61,29600.0,8.1662,8.1739,8.1585,8.1739,29600.0
2006-03-29 10:10:00,10.6,10.62,10.6,10.62,20800.0,8.1662,8.1816,8.1662,8.1816,20800.0
2006-03-29 10:15:00,10.62,10.64,10.6,10.64,40400.0,8.1816,8.1971,8.1662,8.1971,40400.0
2006-03-29 10:20:00,10.63,10.7,10.63,10.69,56400.0,8.1894,8.2433,8.1894,8.2356,56400.0
2006-03-29 10:25:00,10.69,10.69,10.65,10.65,16400.0,8.2356,8.2356,8.2048,8.2048,16400.0
2006-03-29 10:30:00,10.65,10.69,10.65,10.65,31200.0,8.2048,8.2356,8.2048,8.2048,31200.0
2006-03-29 10:35:00,10.64,10.64,10.63,10.63,9600.0,8.1971,8.1971,8.1894,8.1894,9600.0
2006-03-29 10:40:00,10.63,10.65,10.62,10.62,18400.0,8.1894,8.2048,8.1816,8.1816,18400.0
2006-03-29 10:45:00,10.62,10.63,10.61,10.62,16400.0,8.1816,8.1894,8.1739,8.1816,16400.0
2006-03-29 10:50:00,10.62,10.63,10.62,10.63,9600.0,8.1816,8.1894,8.1816,8.1894,9600.0
2006-03-29 10:55:00,10.63,10.65,10.63,10.65,20400.0,8.1894,8.2048,8.1894,8.2048,20400.0
2006-03-29 11:00:00,10.65,10.65,10.62,10.63,10000.0,8.2048,8.2048,8.1816,8.1894,10000.0
2006-03-29 11:05:00,10.64,10.69,10.64,10.67,36000.0,8.1971,8.2356,8.1971,8.2202,36000.0
2006-03-29 11:10:00,10.67,10.71,10.67,10.7,80000.0,8.2202,8.251,8.2202,8.2433,80000.0
2006-03-29 11:15:00,10.7,10.71,10.7,10.71,49600.0,8.2433,8.251,8.2433,8.251,49600.0
2006-03-29 11:20:00,10.71,10.72,10.71,10.71,28800.0,8.251,8.2587,8.251,8.251,28800.0
2006-03-29 11:25:00,10.72,10.73,10.71,10.72,45600.0,8.2587,8.2664,8.251,8.2587,45600.0
2006-03-29 11:30:00,10.72,10.74,10.72,10.72,115200.0,8.2587,8.2741,8.2587,8.2587,115200.0
2006-03-29 11:35:00,10.72,10.72,10.7,10.7,23600.0,8.2587,8.2587,8.2433,8.2433,23600.0
2006-03-29 11:40:00,10.7,10.73,10.69,10.72,48000.0,8.2433,8.2664,8.2356,8.2587,48000.0
2006-03-29 11:45:00,10.72,10.72,10.72,10.72,7600.0,8.2587,8.2587,8.2587,8.2587,7600.0
2006-03-29 11:50:00,10.72,10.72,10.71,10.71,24400.0,8.2587,8.2587,8.251,8.251,24400.0
2006-03-29 11:55:00,10.71,10.71,10.69,10.7,12800.0,8.251,8.251,8.2356,8.2433,12800.0
2006-03-29 12:00:00,10.71,10.73,10.7,10.72,27600.0,8.251,8.2664,8.2433,8.2587,27600.0
2006-03-29 12:05:00,10.72,10.72,10.72,10.72,33200.0,8.2587,8.2587,8.2587,8.2587,33200.0
2006-03-29 12:10:00,10.71,10.72,10.71,10.71,44800.0,8.251,8.2587,8.251,8.251,44800.0
2006-03-29 12:15:00,10.71,10.72,10.7,10.7,40800.0,8.251,8.2587,8.2433,8.2433,40800.0
2006-03-29 12:20:00,10.7,10.7,10.69,10.69,7200.0,8.2433,8.2433,8.2356,8.2356,7200.0
2006-03-29 12:25:00,10.7,10.7,10.68,10.69,10400.0,8.2433,8.2433,8.2279,8.2356,10400.0
2006-03-29 12:30:00,10.69,10.7,10.69,10.69,14000.0,8.2356,8.2433,8.2356,8.2356,14000.0
2006-03-29 12:35:00,10.7,10.7,10.7,10.7,4400.0,8.2433,8.2433,8.2433,8.2433,4400.0
2006-03-29 12:40:00,10.7,10.7,10.69,10.69,10800.0,8.2433,8.2433,8.2356,8.2356,10800.0
2006-03-29 12:45:00,10.7,10.7,10.68,10.69,12800.0,8.2433,8.2433,8.2279,8.2356,12800.0
2006-03-29 12:50:00,10.68,10.68,10.68,10.68,3600.0,8.2279,8.2279,8.2279,8.2279,3600.0
2006-03-29 12:55:00,10.68,10.69,10.68,10.68,22400.0,8.2279,8.2356,8.2279,8.2279,22400.0
2006-03-29 13:00:00,10.69,10.69,10.68,10.68,5600.0,8.2356,8.2356,8.2279,8.2279,5600.0
2006-03-29 13:05:00,10.68,10.68,10.67,10.68,41200.0,8.2279,8.2279,8.2202,8.2279,41200.0
2006-03-29 13:10:00,10.68,10.68,10.68,10.68,36000.0,8.2279,8.2279,8.2279,8.2279,36000.0
2006-03-29 13:15:00,10.68,10.71,10.67,10.71,112800.0,8.2279,8.251,8.2202,8.251,112800.0
2006-03-29 13:20:00,10.71,10.71,10.69,10.69,53200.0,8.251,8.251,8.2356,8.2356,53200.0
2006-03-29 13:25:00,10.69,10.7,10.68,10.68,12400.0,8.2356,8.2433,8.2279,8.2279,12400.0
2006-03-29 13:30:00,10.69,10.7,10.68,10.69,24400.0,8.2356,8.2433,8.2279,8.2356,24400.0
2006-03-29 13:35:00,10.7,10.7,10.69,10.69,19600.0,8.2433,8.2433,8.2356,8.2356,19600.0
2006-03-29 13:40:00,10.69,10.7,10.69,10.7,10800.0,8.2356,8.2433,8.2356,8.2433,10800.0
2006-03-29 13:45:00,10.7,10.71,10.69,10.7,30400.0,8.2433,8.251,8.2356,8.2433,30400.0
2006-03-29 13:50:00,10.71,10.72,10.7,10.72,41200.0,8.251,8.2587,8.2433,8.2587,41200.0
2006-03-29 13:55:00,10.72,10.72,10.71,10.72,41200.0,8.2587,8.2587,8.251,8.2587,41200.0
2006-03-29 14:00:00,10.71,10.73,10.7,10.72,49200.0,8.251,8.2664,8.2433,8.2587,49200.0
2006-03-29 14:05:00,10.72,10.73,10.71,10.73,34800.0,8.2587,8.2664,8.251,8.2664,34800.0
2006-03-29 14:10:00,10.73,10.74,10.72,10.73,33600.0,8.2664,8.2741,8.2587,8.2664,33600.0
2006-03-29 14:15:00,10.73,10.74,10.69,10.7,100800.0,8.2664,8.2741,8.2356,8.2433,100800.0
2006-03-29 14:20:00,10.71,10.71,10.69,10.7,24800.0,8.251,8.251,8.2356,8.2433,24800.0
2006-03-29 14:25:00,10.7,10.71,10.7,10.71,32000.0,8.2433,8.251,8.2433,8.251,32000.0
2006-03-29 14:30:00,10.71,10.72,10.71,10.71,27600.0,8.251,8.2587,8.251,8.251,27600.0
2006-03-29 14:35:00,10.71,10.71,10.7,10.7,17600.0,8.251,8.251,8.2433,8.2433,17600.0
2006-03-29 14:40:00,10.7,10.71,10.7,10.71,14800.0,8.2433,8.251,8.2433,8.251,14800.0
2006-03-29 14:45:00,10.71,10.71,10.7,10.7,18800.0,8.251,8.251,8.2433,8.2433,18800.0
2006-03-29 14:50:00,10.7,10.71,10.7,10.71,14800.0,8.2433,8.251,8.2433,8.251,14800.0
2006-03-29 14:55:00,10.71,10.72,10.7,10.71,56000.0,8.251,8.2587,8.2433,8.251,56000.0
2006-03-29 15:00:00,10.71,10.71,10.71,10.71,30800.0,8.251,8.251,8.251,8.251,30800.0
2006-03-29 15:05:00,10.71,10.74,10.71,10.72,58000.0,8.251,8.2741,8.251,8.2587,58000.0
2006-03-29 15:10:00,10.72,10.72,10.71,10.71,40000.0,8.2587,8.2587,8.251,8.251,40000.0
2006-03-29 15:15:00,10.71,10.72,10.7,10.72,29200.0,8.251,8.2587,8.2433,8.2587,29200.0
2006-03-29 15:20:00,10.72,10.72,10.71,10.71,43600.0,8.2587,8.2587,8.251,8.251,43600.0
2006-03-29 15:25:00,10.71,10.72,10.71,10.71,43600.0,8.251,8.2587,8.251,8.251,43600.0
2006-03-29 15:30:00,10.71,10.71,10.69,10.7,56000.0,8.251,8.251,8.2356,8.2433,56000.0
2006-03-29 15:35:00,10.7,10.7,10.68,10.69,64800.0,8.2433,8.2433,8.2279,8.2356,64800.0
2006-03-29 15:40:00,10.69,10.7,10.68,10.69,52400.0,8.2356,8.2433,8.2279,8.2356,52400.0
2006-03-29 15:45:00,10.69,10.69,10.67,10.68,53600.0,8.2356,8.2356,8.2202,8.2279,53600.0
2006-03-29 15:50:00,10.68,10.7,10.68,10.7,145600.0,8.2279,8.2433,8.2279,8.2433,145600.0
2006-03-29 15:55:00,10.69,10.69,10.67,10.69,138400.0,8.2356,8.2356,8.2202,8.2356,138400.0
2006-03-30 09:30:00,10.63,10.7,10.63,10.65,107600.0,8.1894,8.2433,8.1894,8.2048,107600.0
2006-03-30 09:35:00,10.67,10.74,10.65,10.73,41200.0,8.2202,8.2741,8.2048,8.2664,41200.0
2006-03-30 09:40:00,10.73,10.74,10.69,10.69,52800.0,8.2664,8.2741,8.2356,8.2356,52800.0
2006-03-30 09:45:00,10.7,10.7,10.68,10.68,26000.0,8.2433,8.2433,8.2279,8.2279,26000.0
2006-03-30 09:50:00,10.69,10.75,10.69,10.75,86400.0,8.2356,8.2818,8.2356,8.2818,86400.0
2006-03-30 09:55:00,10.74,10.76,10.73,10.74,31600.0,8.2741,8.2895,8.2664,8.2741,31600.0
2006-03-30 10:00:00,10.75,10.8,10.75,10.78,50000.0,8.2818,8.3203,8.2818,8.3049,50000.0
2006-03-30 10:05:00,10.78,10.81,10.77,10.79,96400.0,8.3049,8.328,8.2972,8.3126,96400.0
2006-03-30 10:10:00,10.79,10.8,10.77,10.77,41200.0,8.3126,8.3203,8.2972,8.2972,41200.0
2006-03-30 10:15:00,10.77,10.77,10.74,10.75,41200.0,8.2972,8.2972,8.2741,8.2818,41200.0
2006-03-30 10:20:00,10.75,10.75,10.74,10.74,51200.0,8.2818,8.2818,8.2741,8.2741,51200.0
2006-03-30 10:25:00,10.74,10.74,10.69,10.7,62800.0,8.2741,8.2741,8.2356,8.2433,62800.0
2006-03-30 10:30:00,10.7,10.71,10.68,10.71,29600.0,8.2433,8.251,8.2279,8.251,29600.0
2006-03-30 10:35:00,10.71,10.71,10.69,10.69,64400.0,8.251,8.251,8.2356,8.2356,64400.0
2006-03-30 10:40:00,10.69,10.7,10.67,10.69,40800.0,8.2356,8.2433,8.2202,8.2356,40800.0
2006-03-30 10:45:00,10.69,10.69,10.68,10.69,18800.0,8.2356,8.2356,8.2279,8.2356,18800.0
2006-03-30 10:50:00,10.69,10.69,10.68,10.69,34000.0,8.2356,8.2356,8.2279,8.2356,34000.0
2006-03-30 10:55:00,10.69,10.69,10.65,10.66,22400.0,8.2356,8.2356,8.2048,8.2125,22400.0
2006-03-30 11:00:00,10.66,10.67,10.65,10.66,16000.0,8.2125,8.2202,8.2048,8.2125,16000.0
2006-03-30 11:05:00,10.67,10.68,10.66,10.67,34400.0,8.2202,8.2279,8.2125,8.2202,34400.0
2006-03-30 11:10:00,10.66,10.67,10.65,10.67,55200.0,8.2125,8.2202,8.2048,8.2202,55200.0
2006-03-30 11:15:00,10.67,10.68,10.67,10.68,12800.0,8.2202,8.2279,8.2202,8.2279,12800.0
2006-03-30 11:20:00,10.68,10.71,10.68,10.7,38000.0,8.2279,8.251,8.2279,8.2433,38000.0
2006-03-30 11:25:00,10.71,10.74,10.71,10.72,101200.0,8.251,8.2741,8.251,8.2587,101200.0
2006-03-30 11:30:00,10.72,10.72,10.7,10.72,19200.0,8.2587,8.2587,8.2433,8.2587,19200.0
2006-03-30 11:35:00,10.71,10.72,10.7,10.72,30000.0,8.251,8.2587,8.2433,8.2587,30000.0
2006-03-30 11:40:00,10.72,10.74,10.72,10.74,35200.0,8.2587,8.2741,8.2587,8.2741,35200.0
2006-03-30 11:45:00,10.74,10.77,10.74,10.76,46400.0,8.2741,8.2972,8.2741,8.2895,46400.0
2006-03-30 11:50:00,10.75,10.77,10.74,10.76,31200.0,8.2818,8.2972,8.2741,8.2895,31200.0
2006-03-30 11:55:00,10.76,10.76,10.75,10.75,4000.0,8.2895,8.2895,8.2818,8.2818,4000.0
2006-03-30 12:00:00,10.75,10.77,10.75,10.77,54400.0,8.2818,8.2972,8.2818,8.2972,54400.0
2006-03-30 12:05:00,10.77,10.77,10.76,10.76,21600.0,8.2972,8.2972,8.2895,8.2895,21600.0
2006-03-30 12:10:00,10.77,10.77,10.76,10.76,18800.0,8.2972,8.2972,8.2895,8.2895,18800.0
2006-03-30 12:15:00,10.76,10.76,10.76,10.76,9600.0,8.2895,8.2895,8.2895,8.2895,9600.0
2006-03-30 12:20:00,10.76,10.77,10.76,10.76,20800.0,8.2895,8.2972,8.2895,8.2895,20800.0
2006-03-30 12:25:00,10.76,10.76,10.76,10.76,4000.0,8.2895,8.2895,8.2895,8.2895,4000.0
2006-03-30 12:30:00,10.75,10.75,10.74,10.74,7200.0,8.2818,8.2818,8.2741,8.2741,7200.0
2006-03-30 12:35:00,10.74,10.74,10.71,10.72,21200.0,8.2741,8.2741,8.251,8.2587,21200.0
2006-03-30 12:40:00,10.73,10.73,10.7,10.7,23600.0,8.2664,8.2664,8.2433,8.2433,23600.0
2006-03-30 12:45:00,10.71,10.71,10.69,10.71,23200.0,8.251,8.251,8.2356,8.251,23200.0
2006-03-30 12:50:00,10.7,10.7,10.69,10.69,12800.0,8.2433,8.2433,8.2356,8.2356,12800.0
2006-03-30 12:55:00,10.7,10.74,10.7,10.74,20000.0,8.2433,8.2741,8.2433,8.2741,20000.0
2006-03-30 13:00:00,10.74,10.74,10.7,10.72,27200.0,8.2741,8.2741,8.2433,8.2587,27200.0
2006-03-30 13:05:00,10.72,10.72,10.71,10.71,7600.0,8.2587,8.2587,8.251,8.251,7600.0
2006-03-30 13:10:00,10.71,10.71,10.69,10.71,68000.0,8.251,8.251,8.2356,8.251,68000.0
2006-03-30 13:15:00,10.71,10.71,10.7,10.7,11600.0,8.251,8.251,8.2433,8.2433,11600.0
2006-03-30 13:20:00,10.71,10.74,10.71,10.74,26800.0,8.251,8.2741,8.251,8.2741,26800.0
2006-03-30 13:25:00,10.74,10.74,10.73,10.73,6400.0,8.2741,8.2741,8.2664,8.2664,6400.0
2006-03-30 13:30:00,10.73,10.73,10.7,10.71,41200.0,8.2664,8.2664,8.2433,8.251,41200.0
2006-03-30 13:35:00,10.71,10.72,10.71,10.71,15200.0,8.251,8.2587,8.251,8.251,15200.0
2006-03-30 13:40:00,10.71,10.72,10.71,10.71,9200.0,8.251,8.2587,8.251,8.251,9200.0
2006-03-30 13:45:00,10.71,10.71,10.71,10.71,23200.0,8.251,8.251,8.251,8.251,23200.0
2006-03-30 13:50:00,10.71,10.73,10.71,10.72,27200.0,8.251,8.2664,8.251,8.2587,27200.0
2006-03-30 13:55:00,10.72,10.72,10.72,10.72,10400.0,8.2587,8.2587,8.2587,8.2587,10400.0
2006-03-30 14:00:00,10.72,10.76,10.72,10.73,40000.0,8.2587,8.2895,8.2587,8.2664,40000.0
2006-03-30 14:05:00,10.73,10.74,10.73,10.73,24800.0,8.2664,8.2741,8.2664,8.2664,24800.0
2006-03-30 14:10:00,10.72,10.73,10.72,10.73,7600.0,8.2587,8.2664,8.2587,8.2664,7600.0
2006-03-30 14:15:00,10.72,10.75,10.71,10.71,32400.0,8.2587,8.2818,8.251,8.251,32400.0
2006-03-30 14:20:00,10.71,10.71,10.7,10.71,24400.0,8.251,8.251,8.2433,8.251,24400.0
2006-03-30 14:25:00,10.7,10.71,10.7,10.71,10000.0,8.2433,8.251,8.2433,8.251,10000.0
2006-03-30 14:30:00,10.7,10.71,10.7,10.71,17200.0,8.2433,8.251,8.2433,8.251,17200.0
2006-03-30 14:35:00,10.71,10.72,10.71,10.71,22000.0,8.251,8.2587,8.251,8.251,22000.0
2006-03-30 14:40:00,10.71,10.72,10.7,10.72,38000.0,8.251,8.2587,8.2433,8.2587,38000.0
2006-03-30 14:45:00,10.71,10.72,10.7,10.71,22000.0,8.251,8.2587,8.2433,8.251,22000.0
2006-03-30 14:50:00,10.71,10.71,10.69,10.7,30800.0,8.251,8.251,8.2356,8.2433,30800.0
2006-03-30 14:55:00,10.7,10.71,10.7,10.7,10400.0,8.2433,8.251,8.2433,8.2433,10400.0
2006-03-30 15:00:00,10.71,10.72,10.7,10.7,24800.0,8.251,8.2587,8.2433,8.2433,24800.0
2006-03-30 15:05:00,10.7,10.72,10.7,10.72,31600.0,8.2433,8.2587,8.2433,8.2587,31600.0
2006-03-30 15:10:00,10.71,10.72,10.71,10.72,16800.0,8.251,8.2587,8.251,8.2587,16800.0
2006-03-30 15:15:00,10.72,10.72,10.72,10.72,12000.0,8.2587,8.2587,8.2587,8.2587,12000.0
2006-03-30 15:20:00,10.72,10.74,10.72,10.74,43600.0,8.2587,8.2741,8.2587,8.2741,43600.0
2006-03-30 15:25:00,10.75,10.75,10.72,10.73,38400.0,8.2818,8.2818,8.2587,8.2664,38400.0
2006-03-30 15:30:00,10.73,10.74,10.72,10.73,40800.0,8.2664,8.2741,8.2587,8.2664,40800.0
2006-03-30 15:35:00,10.73,10.74,10.72,10.74,30400.0,8.2664,8.2741,8.2587,8.2741,30400.0
2006-03-30 15:40:00,10.74,10.74,10.72,10.73,43600.0,8.2741,8.2741,8.2587,8.2664,43600.0
2006-03-30 15:45:00,10.73,10.73,10.71,10.71,42400.0,8.2664,8.2664,8.251,8.251,42400.0
2006-03-30 15:50:00,10.71,10.73,10.71,10.73,43200.0,8.251,8.2664,8.251,8.2664,43200.0
2006-03-30 15:55:00,10.72,10.74,10.72,10.74,117200.0,8.2587,8.2741,8.2587,8.2741,117200.0
2006-03-31 09:30:00,10.7,10.79,10.7,10.74,106400.0,8.2433,8.3126,8.2433,8.2741,106400.0
2006-03-31 09:35:00,10.74,10.75,10.74,10.75,21200.0,8.2741,8.2818,8.2741,8.2818,21200.0
2006-03-31 09:40:00,10.75,10.75,10.75,10.75,37200.0,8.2818,8.2818,8.2818,8.2818,37200.0
2006-03-31 09:45:00,10.75,10.76,10.74,10.74,18400.0,8.2818,8.2895,8.2741,8.2741,18400.0
2006-03-31 09:50:00,10.74,10.75,10.71,10.71,29200.0,8.2741,8.2818,8.251,8.251,29200.0
2006-03-31 09:55:00,10.72,10.74,10.71,10.73,48000.0,8.2587,8.2741,8.251,8.2664,48000.0
2006-03-31 10:00:00,10.73,10.73,10.72,10.72,18800.0,8.2664,8.2664,8.2587,8.2587,18800.0
2006-03-31 10:05:00,10.72,10.75,10.71,10.73,30800.0,8.2587,8.2818,8.251,8.2664,30800.0
2006-03-31 10:10:00,10.75,10.75,10.74,10.74,35600.0,8.2818,8.2818,8.2741,8.2741,35600.0
2006-03-31 10:15:00,10.75,10.75,10.74,10.75,26800.0,8.2818,8.2818,8.2741,8.2818,26800.0
2006-03-31 10:20:00,10.75,10.75,10.72,10.73,29600.0,8.2818,8.2818,8.2587,8.2664,29600.0
2006-03-31 10:25:00,10.72,10.73,10.71,10.71,12000.0,8.2587,8.2664,8.251,8.251,12000.0
2006-03-31 10:30:00,10.71,10.71,10.7,10.71,21200.0,8.251,8.251,8.2433,8.251,21200.0
2006-03-31 10:35:00,10.71,10.71,10.7,10.71,21600.0,8.251,8.251,8.2433,8.251,21600.0
2006-03-31 10:40:00,10.71,10.71,10.7,10.7,11200.0,8.251,8.251,8.2433,8.2433,11200.0
2006-03-31 10:45:00,10.7,10.7,10.68,10.7,22800.0,8.2433,8.2433,8.2279,8.2433,22800.0
2006-03-31 10:50:00,10.7,10.7,10.68,10.69,31200.0,8.2433,8.2433,8.2279,8.2356,31200.0
2006-03-31 10:55:00,10.69,10.69,10.68,10.69,6400.0,8.2356,8.2356,8.2279,8.2356,6400.0
2006-03-31 11:00:00,10.68,10.68,10.66,10.67,33200.0,8.2279,8.2279,8.2125,8.2202,33200.0
2006-03-31 11:05:00,10.67,10.69,10.67,10.69,18800.0,8.2202,8.2356,8.2202,8.2356,18800.0
2006-03-31 11:10:00,10.69,10.69,10.69,10.69,10800.0,8.2356,8.2356,8.2356,8.2356,10800.0
2006-03-31 11:15:00,10.69,10.7,10.68,10.7,14000.0,8.2356,8.2433,8.2279,8.2433,14000.0
2006-03-31 11:20:00,10.7,10.7,10.69,10.69,27200.0,8.2433,8.2433,8.2356,8.2356,27200.0
2006-03-31 11:25:00,10.69,10.69,10.67,10.68,48400.0,8.2356,8.2356,8.2202,8.2279,48400.0
2006-03-31 11:30:00,10.67,10.68,10.65,10.68,160000.0,8.2202,8.2279,8.2048,8.2279,160000.0
2006-03-31 11:35:00,10.68,10.69,10.67,10.69,37600.0,8.2279,8.2356,8.2202,8.2356,37600.0
2006-03-31 11:40:00,10.69,10.69,10.68,10.69,24400.0,8.2356,8.2356,8.2279,8.2356,24400.0
2006-03-31 11:45:00,10.69,10.7,10.68,10.69,39200.0,8.2356,8.2433,8.2279,8.2356,39200.0
2006-03-31 11:50:00,10.69,10.7,10.69,10.7,21600.0,8.2356,8.2433,8.2356,8.2433,21600.0
2006-03-31 11:55:00,10.7,10.7,10.7,10.7,16400.0,8.2433,8.2433,8.2433,8.2433,16400.0
2006-03-31 12:00:00,10.69,10.7,10.68,10.68,29200.0,8.2356,8.2433,8.2279,8.2279,29200.0
2006-03-31 12:05:00,10.68,10.68,10.68,10.68,12800.0,8.2279,8.2279,8.2279,8.2279,12800.0
2006-03-31 12:10:00,10.68,10.69,10.68,10.68,24800.0,8.2279,8.2356,8.2279,8.2279,24800.0
2006-03-31 12:15:00,10.68,10.69,10.68,10.69,31600.0,8.2279,8.2356,8.2279,8.2356,31600.0
2006-03-31 12:20:00,10.69,10.7,10.69,10.7,40000.0,8.2356,8.2433,8.2356,8.2433,40000.0
2006-03-31 12:25:00,10.7,10.7,10.69,10.7,32400.0,8.2433,8.2433,8.2356,8.2433,32400.0
2006-03-31 12:30:00,10.69,10.7,10.69,10.7,21600.0,8.2356,8.2433,8.2356,8.2433,21600.0
2006-03-31 12:35:00,10.7,10.7,10.69,10.7,25200.0,8.2433,8.2433,8.2356,8.2433,25200.0
2006-03-31 12:40:00,10.7,10.7,10.69,10.7,15600.0,8.2433,8.2433,8.2356,8.2433,15600.0
2006-03-31 12:45:00,10.7,10.7,10.67,10.67,16000.0,8.2433,8.2433,8.2202,8.2202,16000.0
2006-03-31 12:50:00,10.67,10.67,10.67,10.67,11600.0,8.2202,8.2202,8.2202,8.2202,11600.0
2006-03-31 12:55:00,10.67,10.67,10.66,10.66,20800.0,8.2202,8.2202,8.2125,8.2125,20800.0
2006-03-31 13:00:00,10.66,10.66,10.65,10.66,17600.0,8.2125,8.2125,8.2048,8.2125,17600.0
2006-03-31 13:05:00,10.66,10.67,10.65,10.66,23600.0,8.2125,8.2202,8.2048,8.2125,23600.0
2006-03-31 13:10:00,10.65,10.67,10.65,10.66,9600.0,8.2048,8.2202,8.2048,8.2125,9600.0
2006-03-31 13:15:00,10.66,10.66,10.65,10.65,6400.0,8.2125,8.2125,8.2048,8.2048,6400.0
2006-03-31 13:20:00,10.65,10.65,10.65,10.65,12000.0,8.2048,8.2048,8.2048,8.2048,12000.0
2006-03-31 13:25:00,10.65,10.65,10.63,10.63,41200.0,8.2048,8.2048,8.1894,8.1894,41200.0
2006-03-31 13:30:00,10.63,10.63,10.6,10.61,65200.0,8.1894,8.1894,8.1662,8.1739,65200.0
2006-03-31 13:35:00,10.6,10.62,10.6,10.61,54000.0,8.1662,8.1816,8.1662,8.1739,54000.0
2006-03-31 13:40:00,10.61,10.61,10.59,10.59,35200.0,8.1739,8.1739,8.1585,8.1585,35200.0
2006-03-31 13:45:00,10.59,10.6,10.59,10.59,16000.0,8.1585,8.1662,8.1585,8.1585,16000.0
2006-03-31 13:50:00,10.59,10.59,10.57,10.59,38400.0,8.1585,8.1585,8.1431,8.1585,38400.0
2006-03-31 13:55:00,10.59,10.6,10.59,10.6,15600.0,8.1585,8.1662,8.1585,8.1662,15600.0
2006-03-31 14:00:00,10.6,10.6,10.59,10.59,8000.0,8.1662,8.1662,8.1585,8.1585,8000.0
2006-03-31 14:05:00,10.59,10.6,10.59,10.59,11600.0,8.1585,8.1662,8.1585,8.1585,11600.0
2006-03-31 14:10:00,10.59,10.6,10.59,10.59,21200.0,8.1585,8.1662,8.1585,8.1585,21200.0
2006-03-31 14:15:00,10.6,10.61,10.59,10.61,38000.0,8.1662,8.1739,8.1585,8.1739,38000.0
2006-03-31 14:20:00,10.61,10.63,10.61,10.62,14800.0,8.1739,8.1894,8.1739,8.1816,14800.0
2006-03-31 14:25:00,10.62,10.62,10.6,10.6,26400.0,8.1816,8.1816,8.1662,8.1662,26400.0
2006-03-31 14:30:00,10.6,10.6,10.58,10.59,53600.0,8.1662,8.1662,8.1508,8.1585,53600.0
2006-03-31 14:35:00,10.59,10.6,10.58,10.58,44000.0,8.1585,8.1662,8.1508,8.1508,44000.0
2006-03-31 14:40:00,10.58,10.59,10.58,10.59,12400.0,8.1508,8.1585,8.1508,8.1585,12400.0
2006-03-31 14:45:00,10.58,10.6,10.58,10.59,28000.0,8.1508,8.1662,8.1508,8.1585,28000.0
2006-03-31 14:50:00,10.59,10.64,10.59,10.64,60800.0,8.1585,8.1971,8.1585,8.1971,60800.0
2006-03-31 14:55:00,10.64,10.65,10.64,10.65,25600.0,8.1971,8.2048,8.1971,8.2048,25600.0
2006-03-31 15:00:00,10.64,10.65,10.64,10.64,18400.0,8.1971,8.2048,8.1971,8.1971,18400.0
2006-03-31 15:05:00,10.64,10.65,10.64,10.65,34000.0,8.1971,8.2048,8.1971,8.2048,34000.0
2006-03-31 15:10:00,10.65,10.65,10.64,10.65,57600.0,8.2048,8.2048,8.1971,8.2048,57600.0
2006-03-31 15:15:00,10.65,10.66,10.65,10.65,36400.0,8.2048,8.2125,8.2048,8.2048,36400.0
2006-03-31 15:20:00,10.65,10.67,10.65,10.67,36000.0,8.2048,8.2202,8.2048,8.2202,36000.0
2006-03-31 15:25:00,10.67,10.68,10.67,10.68,36000.0,8.2202,8.2279,8.2202,8.2279,36000.0
2006-03-31 15:30:00,10.68,10.69,10.67,10.69,36800.0,8.2279,8.2356,8.2202,8.2356,36800.0
2006-03-31 15:35:00,10.69,10.69,10.68,10.69,37600.0,8.2356,8.2356,8.2279,8.2356,37600.0
2006-03-31 15:40:00,10.68,10.69,10.66,10.67,54000.0,8.2279,8.2356,8.2125,8.2202,54000.0
2006-03-31 15:45:00,10.67,10.67,10.63,10.64,50400.0,8.2202,8.2202,8.1894,8.1971,50400.0
2006-03-31 15:50:00,10.64,10.66,10.64,10.65,55200.0,8.1971,8.2125,8.1971,8.2048,55200.0
2006-03-31 15:55:00,10.65,10.68,10.65,10.68,116800.0,8.2048,8.2279,8.2048,8.2279,116800.0
2006-04-03 09:30:00,10.7,10.76,10.7,10.76,94400.0,8.2433,8.2895,8.2433,8.2895,94400.0
2006-04-03 09:35:00,10.77,10.77,10.7,10.74,70000.0,8.2972,8.2972,8.2433,8.2741,70000.0
2006-04-03 09:40:00,10.74,10.74,10.69,10.72,56000.0,8.2741,8.2741,8.2356,8.2587,56000.0
2006-04-03 09:45:00,10.72,10.74,10.7,10.72,66000.0,8.2587,8.2741,8.2433,8.2587,66000.0
2006-04-03 09:50:00,10.72,10.73,10.69,10.7,56400.0,8.2587,8.2664,8.2356,8.2433,56400.0
2006-04-03 09:55:00,10.7,10.7,10.69,10.7,5600.0,8.2433,8.2433,8.2356,8.2433,5600.0
2006-04-03 10:00:00,10.7,10.7,10.66,10.69,28000.0,8.2433,8.2433,8.2125,8.2356,28000.0
2006-04-03 10:05:00,10.69,10.72,10.69,10.71,39200.0,8.2356,8.2587,8.2356,8.251,39200.0
2006-04-03 10:10:00,10.7,10.7,10.65,10.67,24800.0,8.2433,8.2433,8.2048,8.2202,24800.0
2006-04-03 10:15:00,10.66,10.66,10.65,10.66,15600.0,8.2125,8.2125,8.2048,8.2125,15600.0
2006-04-03 10:20:00,10.65,10.66,10.65,10.66,16000.0,8.2048,8.2125,8.2048,8.2125,16000.0
2006-04-03 10:25:00,10.67,10.68,10.67,10.68,8400.0,8.2202,8.2279,8.2202,8.2279,8400.0
2006-04-03 10:30:00,10.69,10.7,10.68,10.7,34400.0,8.2356,8.2433,8.2279,8.2433,34400.0
2006-04-03 10:35:00,10.7,10.7,10.69,10.69,21200.0,8.2433,8.2433,8.2356,8.2356,21200.0
2006-04-03 10:40:00,10.69,10.73,10.69,10.73,42400.0,8.2356,8.2664,8.2356,8.2664,42400.0
2006-04-03 10:45:00,10.73,10.74,10.7,10.7,37600.0,8.2664,8.2741,8.2433,8.2433,37600.0
2006-04-03 10:50:00,10.7,10.7,10.7,10.7,6000.0,8.2433,8.2433,8.2433,8.2433,6000.0
2006-04-03 10:55:00,10.71,10.71,10.69,10.7,13200.0,8.251,8.251,8.2356,8.2433,13200.0
2006-04-03 11:00:00,10.7,10.7,10.68,10.68,13600.0,8.2433,8.2433,8.2279,8.2279,13600.0
2006-04-03 11:05:00,10.68,10.69,10.67,10.68,22000.0,8.2279,8.2356,8.2202,8.2279,22000.0
2006-04-03 11:10:00,10.68,10.68,10.67,10.67,13200.0,8.2279,8.2279,8.2202,8.2202,13200.0
2006-04-03 11:15:00,10.67,10.68,10.67,10.68,16000.0,8.2202,8.2279,8.2202,8.2279,16000.0
2006-04-03 11:20:00,10.68,10.68,10.68,10.68,10000.0,8.2279,8.2279,8.2279,8.2279,10000.0
2006-04-03 11:25:00,10.68,10.68,10.67,10.67,26400.0,8.2279,8.2279,8.2202,8.2202,26400.0
2006-04-03 11:30:00,10.67,10.67,10.64,10.64,24800.0,8.2202,8.2202,8.1971,8.1971,24800.0
2006-04-03 11:35:00,10.64,10.64,10.63,10.63,36800.0,8.1971,8.1971,8.1894,8.1894,36800.0
2006-04-03 11:40:00,10.63,10.65,10.63,10.64,32000.0,8.1894,8.2048,8.1894,8.1971,32000.0
2006-04-03 11:45:00,10.65,10.65,10.64,10.65,25200.0,8.2048,8.2048,8.1971,8.2048,25200.0
2006-04-03 11:50:00,10.65,10.66,10.65,10.66,16400.0,8.2048,8.2125,8.2048,8.2125,16400.0
2006-04-03 11:55:00,10.65,10.66,10.65,10.65,36400.0,8.2048,8.2125,8.2048,8.2048,36400.0
2006-04-03 12:00:00,10.65,10.65,10.64,10.65,32800.0,8.2048,8.2048,8.1971,8.2048,32800.0
2006-04-03 12:05:00,10.64,10.64,10.63,10.63,27600.0,8.1971,8.1971,8.1894,8.1894,27600.0
2006-04-03 12:10:00,10.63,10.67,10.63,10.66,17200.0,8.1894,8.2202,8.1894,8.2125,17200.0
2006-04-03 12:15:00,10.67,10.68,10.67,10.67,16000.0,8.2202,8.2279,8.2202,8.2202,16000.0
2006-04-03 12:20:00,10.67,10.68,10.67,10.68,17600.0,8.2202,8.2279,8.2202,8.2279,17600.0
2006-04-03 12:25:00,10.67,10.68,10.67,10.67,10800.0,8.2202,8.2279,8.2202,8.2202,10800.0
2006-04-03 12:30:00,10.68,10.68,10.67,10.67,11600.0,8.2279,8.2279,8.2202,8.2202,11600.0
2006-04-03 12:35:00,10.67,10.67,10.65,10.66,38400.0,8.2202,8.2202,8.2048,8.2125,38400.0
2006-04-03 12:40:00,10.66,10.66,10.63,10.65,21200.0,8.2125,8.2125,8.1894,8.2048,21200.0
2006-04-03 12:45:00,10.64,10.65,10.63,10.64,18800.0,8.1971,8.2048,8.1894,8.1971,18800.0
2006-04-03 12:50:00,10.64,10.65,10.62,10.63,92400.0,8.1971,8.2048,8.1816,8.1894,92400.0
2006-04-03 12:55:00,10.63,10.65,10.63,10.65,14800.0,8.1894,8.2048,8.1894,8.2048,14800.0
2006-04-03 13:00:00,10.64,10.65,10.62,10.62,28400.0,8.1971,8.2048,8.1816,8.1816,28400.0
2006-04-03 13:05:00,10.63,10.63,10.62,10.63,17200.0,8.1894,8.1894,8.1816,8.1894,17200.0
2006-04-03 13:10:00,10.63,10.64,10.63,10.63,22400.0,8.1894,8.1971,8.1894,8.1894,22400.0
2006-04-03 13:15:00,10.64,10.64,10.62,10.62,23600.0,8.1971,8.1971,8.1816,8.1816,23600.0
2006-04-03 13:20:00,10.62,10.63,10.62,10.63,9200.0,8.1816,8.1894,8.1816,8.1894,9200.0
2006-04-03 13:25:00,10.63,10.63,10.63,10.63,7600.0,8.1894,8.1894,8.1894,8.1894,7600.0
2006-04-03 13:30:00,10.63,10.63,10.62,10.62,24000.0,8.1894,8.1894,8.1816,8.1816,24000.0
2006-04-03 13:35:00,10.62,10.63,10.62,10.63,37600.0,8.1816,8.1894,8.1816,8.1894,37600.0
2006-04-03 13:40:00,10.62,10.63,10.62,10.63,17200.0,8.1816,8.1894,8.1816,8.1894,17200.0
2006-04-03 13:45:00,10.62,10.63,10.61,10.61,20800.0,8.1816,8.1894,8.1739,8.1739,20800.0
2006-04-03 13:50:00,10.61,10.61,10.6,10.61,45600.0,8.1739,8.1739,8.1662,8.1739,45600.0
2006-04-03 13:55:00,10.61,10.61,10.6,10.6,49600.0,8.1739,8.1739,8.1662,8.1662,49600.0
2006-04-03 14:00:00,10.6,10.61,10.6,10.61,25200.0,8.1662,8.1739,8.1662,8.1739,25200.0
2006-04-03 14:05:00,10.61,10.61,10.6,10.6,30000.0,8.1739,8.1739,8.1662,8.1662,30000.0
2006-04-03 14:10:00,10.6,10.61,10.6,10.61,19600.0,8.1662,8.1739,8.1662,8.1739,19600.0
2006-04-03 14:15:00,10.6,10.61,10.6,10.6,20800.0,8.1662,8.1739,8.1662,8.1662,20800.0
2006-04-03 14:20:00,10.6,10.6,10.59,10.59,34800.0,8.1662,8.1662,8.1585,8.1585,34800.0
2006-04-03 14:25:00,10.59,10.6,10.58,10.58,24000.0,8.1585,8.1662,8.1508,8.1508,24000.0
2006-04-03 14:30:00,10.58,10.58,10.57,10.58,57200.0,8.1508,8.1508,8.1431,8.1508,57200.0
2006-04-03 14:35:00,10.58,10.59,10.57,10.58,59200.0,8.1508,8.1585,8.1431,8.1508,59200.0
2006-04-03 14:40:00,10.57,10.58,10.57,10.58,34400.0,8.1431,8.1508,8.1431,8.1508,34400.0
2006-04-03 14:45:00,10.58,10.58,10.58,10.58,32400.0,8.1508,8.1508,8.1508,8.1508,32400.0
2006-04-03 14:50:00,10.58,10.59,10.57,10.59,31200.0,8.1508,8.1585,8.1431,8.1585,31200.0
2006-04-03 14:55:00,10.58,10.59,10.58,10.58,38000.0,8.1508,8.1585,8.1508,8.1508,38000.0
2006-04-03 15:00:00,10.59,10.61,10.58,10.61,34000.0,8.1585,8.1739,8.1508,8.1739,34000.0
2006-04-03 15:05:00,10.6,10.61,10.6,10.61,48400.0,8.1662,8.1739,8.1662,8.1739,48400.0
2006-04-03 15:10:00,10.61,10.61,10.6,10.6,36000.0,8.1739,8.1739,8.1662,8.1662,36000.0
2006-04-03 15:15:00,10.6,10.6,10.59,10.6,60400.0,8.1662,8.1662,8.1585,8.1662,60400.0
2006-04-03 15:20:00,10.6,10.61,10.6,10.61,38000.0,8.1662,8.1739,8.1662,8.1739,38000.0
2006-04-03 15:25:00,10.61,10.61,10.6,10.61,30800.0,8.1739,8.1739,8.1662,8.1739,30800.0
2006-04-03 15:30:00,10.61,10.61,10.6,10.6,61600.0,8.1739,8.1739,8.1662,8.1662,61600.0
2006-04-03 15:35:00,10.6,10.6,10.58,10.58,76800.0,8.1662,8.1662,8.1508,8.1508,76800.0
2006-04-03 15:40:00,10.58,10.59,10.57,10.58,80400.0,8.1508,8.1585,8.1431,8.1508,80400.0
2006-04-03 15:45:00,10.58,10.58,10.56,10.56,63600.0,8.1508,8.1508,8.1354,8.1354,63600.0
2006-04-03 15:50:00,10.57,10.58,10.56,10.58,61200.0,8.1431,8.1508,8.1354,8.1508,61200.0
2006-04-03 15:55:00,10.57,10.58,10.56,10.58,101200.0,8.1431,8.1508,8.1354,8.1508,101200.0
2006-04-04 09:30:00,10.58,10.63,10.56,10.62,84800.0,8.1508,8.1894,8.1354,8.1816,84800.0
2006-04-04 09:35:00,10.62,10.62,10.57,10.6,57200.0,8.1816,8.1816,8.1431,8.1662,57200.0
2006-04-04 09:40:00,10.6,10.63,10.56,10.59,100400.0,8.1662,8.1894,8.1354,8.1585,100400.0
2006-04-04 09:45:00,10.6,10.61,10.57,10.58,56800.0,8.1662,8.1739,8.1431,8.1508,56800.0
2006-04-04 09:50:00,10.58,10.65,10.58,10.64,74000.0,8.1508,8.2048,8.1508,8.1971,74000.0
2006-04-04 09:55:00,10.64,10.65,10.6,10.62,129200.0,8.1971,8.2048,8.1662,8.1816,129200.0
2006-04-04 10:00:00,10.62,10.65,10.62,10.64,106400.0,8.1816,8.2048,8.1816,8.1971,106400.0
2006-04-04 10:05:00,10.64,10.64,10.61,10.62,57600.0,8.1971,8.1971,8.1739,8.1816,57600.0
2006-04-04 10:10:00,10.62,10.63,10.61,10.62,22800.0,8.1816,8.1894,8.1739,8.1816,22800.0
2006-04-04 10:15:00,10.63,10.64,10.62,10.64,21600.0,8.1894,8.1971,8.1816,8.1971,21600.0
2006-04-04 10:20:00,10.64,10.64,10.62,10.63,76400.0,8.1971,8.1971,8.1816,8.1894,76400.0
2006-04-04 10:25:00,10.63,10.63,10.58,10.59,16000.0,8.1894,8.1894,8.1508,8.1585,16000.0
2006-04-04 10:30:00,10.59,10.61,10.57,10.61,60000.0,8.1585,8.1739,8.1431,8.1739,60000.0
2006-04-04 10:35:00,10.61,10.61,10.58,10.59,26800.0,8.1739,8.1739,8.1508,8.1585,26800.0
2006-04-04 10:40:00,10.59,10.61,10.59,10.61,45200.0,8.1585,8.1739,8.1585,8.1739,45200.0
2006-04-04 10:45:00,10.61,10.64,10.61,10.64,21600.0,8.1739,8.1971,8.1739,8.1971,21600.0
2006-04-04 10:50:00,10.63,10.65,10.63,10.64,31600.0,8.1894,8.2048,8.1894,8.1971,31600.0
2006-04-04 10:55:00,10.64,10.64,10.62,10.62,20800.0,8.1971,8.1971,8.1816,8.1816,20800.0
2006-04-04 11:00:00,10.62,10.62,10.6,10.61,16400.0,8.1816,8.1816,8.1662,8.1739,16400.0
2006-04-04 11:05:00,10.6,10.6,10.57,10.58,24800.0,8.1662,8.1662,8.1431,8.1508,24800.0
2006-04-04 11:10:00,10.58,10.6,10.58,10.6,16000.0,8.1508,8.1662,8.1508,8.1662,16000.0
2006-04-04 11:15:00,10.6,10.61,10.6,10.61,12400.0,8.1662,8.1739,8.1662,8.1739,12400.0
2006-04-04 11:20:00,10.61,10.62,10.6,10.6,8000.0,8.1739,8.1816,8.1662,8.1662,8000.0
2006-04-04 11:25:00,10.61,10.65,10.61,10.62,50400.0,8.1739,8.2048,8.1739,8.1816,50400.0
2006-04-04 11:30:00,10.63,10.64,10.62,10.64,28000.0,8.1894,8.1971,8.1816,8.1971,28000.0
2006-04-04 11:35:00,10.64,10.65,10.63,10.65,18400.0,8.1971,8.2048,8.1894,8.2048,18400.0
2006-04-04 11:40:00,10.64,10.65,10.64,10.65,42400.0,8.1971,8.2048,8.1971,8.2048,42400.0
2006-04-04 11:45:00,10.65,10.67,10.65,10.65,49600.0,8.2048,8.2202,8.2048,8.2048,49600.0
2006-04-04 11:50:00,10.65,10.65,10.63,10.64,8000.0,8.2048,8.2048,8.1894,8.1971,8000.0
2006-04-04 11:55:00,10.64,10.65,10.64,10.65,2400.0,8.1971,8.2048,8.1971,8.2048,2400.0
2006-04-04 12:00:00,10.64,10.65,10.64,10.65,22800.0,8.1971,8.2048,8.1971,8.2048,22800.0
2006-04-04 12:05:00,10.65,10.65,10.65,10.65,20000.0,8.2048,8.2048,8.2048,8.2048,20000.0
2006-04-04 12:10:00,10.65,10.65,10.65,10.65,5600.0,8.2048,8.2048,8.2048,8.2048,5600.0
2006-04-04 12:15:00,10.65,10.65,10.65,10.65,31600.0,8.2048,8.2048,8.2048,8.2048,31600.0
2006-04-04 12:20:00,10.64,10.65,10.64,10.64,7200.0,8.1971,8.2048,8.1971,8.1971,7200.0
2006-04-04 12:25:00,10.64,10.65,10.64,10.65,6800.0,8.1971,8.2048,8.1971,8.2048,6800.0
2006-04-04 12:30:00,10.64,10.65,10.63,10.63,8800.0,8.1971,8.2048,8.1894,8.1894,8800.0
2006-04-04 12:35:00,10.62,10.64,10.62,10.64,8400.0,8.1816,8.1971,8.1816,8.1971,8400.0
2006-04-04 12:40:00,10.63,10.65,10.63,10.63,10800.0,8.1894,8.2048,8.1894,8.1894,10800.0
2006-04-04 12:45:00,10.63,10.63,10.63,10.63,5200.0,8.1894,8.1894,8.1894,8.1894,5200.0
2006-04-04 12:50:00,10.63,10.63,10.63,10.63,7600.0,8.1894,8.1894,8.1894,8.1894,7600.0
2006-04-04 12:55:00,10.63,10.63,10.63,10.63,23200.0,8.1894,8.1894,8.1894,8.1894,23200.0
2006-04-04 13:00:00,10.63,10.63,10.63,10.63,15200.0,8.1894,8.1894,8.1894,8.1894,15200.0
2006-04-04 13:05:00,10.63,10.63,10.63,10.63,8400.0,8.1894,8.1894,8.1894,8.1894,8400.0
2006-04-04 13:10:00,10.63,10.63,10.6,10.61,22400.0,8.1894,8.1894,8.1662,8.1739,22400.0
2006-04-04 13:15:00,10.6,10.6,10.57,10.58,34800.0,8.1662,8.1662,8.1431,8.1508,34800.0
2006-04-04 13:20:00,10.58,10.58,10.57,10.58,14800.0,8.1508,8.1508,8.1431,8.1508,14800.0
2006-04-04 13:25:00,10.58,10.58,10.57,10.57,34000.0,8.1508,8.1508,8.1431,8.1431,34000.0
2006-04-04 13:30:00,10.58,10.58,10.57,10.58,19600.0,8.1508,8.1508,8.1431,8.1508,19600.0
2006-04-04 13:35:00,10.58,10.58,10.57,10.58,31600.0,8.1508,8.1508,8.1431,8.1508,31600.0
2006-04-04 13:40:00,10.58,10.58,10.56,10.58,26800.0,8.1508,8.1508,8.1354,8.1508,26800.0
2006-04-04 13:45:00,10.58,10.58,10.57,10.58,17600.0,8.1508,8.1508,8.1431,8.1508,17600.0
2006-04-04 13:50:00,10.58,10.6,10.58,10.6,23200.0,8.1508,8.1662,8.1508,8.1662,23200.0
2006-04-04 13:55:00,10.6,10.63,10.6,10.62,34800.0,8.1662,8.1894,8.1662,8.1816,34800.0
2006-04-04 14:00:00,10.62,10.63,10.6,10.6,43200.0,8.1816,8.1894,8.1662,8.1662,43200.0
2006-04-04 14:05:00,10.61,10.61,10.6,10.6,14800.0,8.1739,8.1739,8.1662,8.1662,14800.0
2006-04-04 14:10:00,10.6,10.62,10.6,10.62,30400.0,8.1662,8.1816,8.1662,8.1816,30400.0
2006-04-04 14:15:00,10.62,10.65,10.61,10.65,43600.0,8.1816,8.2048,8.1739,8.2048,43600.0
2006-04-04 14:20:00,10.65,10.67,10.64,10.64,60800.0,8.2048,8.2202,8.1971,8.1971,60800.0
2006-04-04 14:25:00,10.65,10.65,10.64,10.65,27200.0,8.2048,8.2048,8.1971,8.2048,27200.0
2006-04-04 14:30:00,10.64,10.65,10.63,10.63,24000.0,8.1971,8.2048,8.1894,8.1894,24000.0
2006-04-04 14:35:00,10.63,10.63,10.61,10.62,14800.0,8.1894,8.1894,8.1739,8.1816,14800.0
2006-04-04 14:40:00,10.62,10.62,10.62,10.62,29200.0,8.1816,8.1816,8.1816,8.1816,29200.0
2006-04-04 14:45:00,10.62,10.62,10.61,10.62,21600.0,8.1816,8.1816,8.1739,8.1816,21600.0
2006-04-04 14:50:00,10.62,10.62,10.61,10.62,28000.0,8.1816,8.1816,8.1739,8.1816,28000.0
2006-04-04 14:55:00,10.62,10.62,10.62,10.62,16000.0,8.1816,8.1816,8.1816,8.1816,16000.0
2006-04-04 15:00:00,10.62,10.63,10.62,10.62,33200.0,8.1816,8.1894,8.1816,8.1816,33200.0
2006-04-04 15:05:00,10.63,10.63,10.62,10.63,13200.0,8.1894,8.1894,8.1816,8.1894,13200.0
2006-04-04 15:10:00,10.63,10.63,10.61,10.62,33600.0,8.1894,8.1894,8.1739,8.1816,33600.0
2006-04-04 15:15:00,10.62,10.63,10.61,10.63,26400.0,8.1816,8.1894,8.1739,8.1894,26400.0
2006-04-04 15:20:00,10.63,10.65,10.62,10.65,24000.0,8.1894,8.2048,8.1816,8.2048,24000.0
2006-04-04 15:25:00,10.65,10.65,10.64,10.64,18000.0,8.2048,8.2048,8.1971,8.1971,18000.0
2006-04-04 15:30:00,10.64,10.66,10.64,10.66,58800.0,8.1971,8.2125,8.1971,8.2125,58800.0
2006-04-04 15:35:00,10.66,10.66,10.65,10.65,31600.0,8.2125,8.2125,8.2048,8.2048,31600.0
2006-04-04 15:40:00,10.65,10.66,10.64,10.64,54400.0,8.2048,8.2125,8.1971,8.1971,54400.0
2006-04-04 15:45:00,10.64,10.64,10.6,10.6,22400.0,8.1971,8.1971,8.1662,8.1662,22400.0
2006-04-04 15:50:00,10.6,10.6,10.59,10.59,38800.0,8.1662,8.1662,8.1585,8.1585,38800.0
2006-04-04 15:55:00,10.59,10.62,10.59,10.62,70400.0,8.1585,8.1816,8.1585,8.1816,70400.0
2006-04-05 09:30:00,10.59,10.62,10.53,10.57,60000.0,8.1585,8.1816,8.1123,8.1431,60000.0
2006-04-05 09:35:00,10.59,10.65,10.59,10.62,27600.0,8.1585,8.2048,8.1585,8.1816,27600.0
2006-04-05 09:40:00,10.63,10.66,10.62,10.66,74000.0,8.1894,8.2125,8.1816,8.2125,74000.0
2006-04-05 09:45:00,10.65,10.65,10.62,10.62,28000.0,8.2048,8.2048,8.1816,8.1816,28000.0
2006-04-05 09:50:00,10.62,10.62,10.58,10.58,50000.0,8.1816,8.1816,8.1508,8.1508,50000.0
2006-04-05 09:55:00,10.58,10.61,10.58,10.59,33600.0,8.1508,8.1739,8.1508,8.1585,33600.0
2006-04-05 10:00:00,10.6,10.61,10.58,10.59,48000.0,8.1662,8.1739,8.1508,8.1585,48000.0
2006-04-05 10:05:00,10.59,10.6,10.58,10.59,23200.0,8.1585,8.1662,8.1508,8.1585,23200.0
2006-04-05 10:10:00,10.59,10.6,10.58,10.58,10800.0,8.1585,8.1662,8.1508,8.1508,10800.0
2006-04-05 10:15:00,10.58,10.6,10.58,10.59,16400.0,8.1508,8.1662,8.1508,8.1585,16400.0
2006-04-05 10:20:00,10.6,10.6,10.57,10.57,18000.0,8.1662,8.1662,8.1431,8.1431,18000.0
2006-04-05 10:25:00,10.58,10.59,10.58,10.59,6000.0,8.1508,8.1585,8.1508,8.1585,6000.0
2006-04-05 10:30:00,10.59,10.59,10.57,10.58,18800.0,8.1585,8.1585,8.1431,8.1508,18800.0
2006-04-05 10:35:00,10.58,10.61,10.58,10.6,30000.0,8.1508,8.1739,8.1508,8.1662,30000.0
2006-04-05 10:40:00,10.61,10.62,10.61,10.61,10400.0,8.1739,8.1816,8.1739,8.1739,10400.0
2006-04-05 10:45:00,10.62,10.64,10.61,10.62,40000.0,8.1816,8.1971,8.1739,8.1816,40000.0
2006-04-05 10:50:00,10.62,10.62,10.59,10.59,8400.0,8.1816,8.1816,8.1585,8.1585,8400.0
2006-04-05 10:55:00,10.6,10.6,10.57,10.57,19600.0,8.1662,8.1662,8.1431,8.1431,19600.0
2006-04-05 11:00:00,10.57,10.58,10.57,10.57,8000.0,8.1431,8.1508,8.1431,8.1431,8000.0
2006-04-05 11:05:00,10.57,10.58,10.56,10.58,36800.0,8.1431,8.1508,8.1354,8.1508,36800.0
2006-04-05 11:10:00,10.58,10.59,10.58,10.58,9200.0,8.1508,8.1585,8.1508,8.1508,9200.0
2006-04-05 11:15:00,10.58,10.58,10.58,10.58,34000.0,8.1508,8.1508,8.1508,8.1508,34000.0
2006-04-05 11:20:00,10.58,10.6,10.56,10.59,27600.0,8.1508,8.1662,8.1354,8.1585,27600.0
2006-04-05 11:25:00,10.59,10.59,10.58,10.59,11600.0,8.1585,8.1585,8.1508,8.1585,11600.0
2006-04-05 11:30:00,10.58,10.59,10.58,10.59,9200.0,8.1508,8.1585,8.1508,8.1585,9200.0
2006-04-05 11:35:00,10.59,10.59,10.56,10.58,36400.0,8.1585,8.1585,8.1354,8.1508,36400.0
2006-04-05 11:40:00,10.57,10.58,10.57,10.57,22800.0,8.1431,8.1508,8.1431,8.1431,22800.0
2006-04-05 11:45:00,10.57,10.58,10.57,10.58,30800.0,8.1431,8.1508,8.1431,8.1508,30800.0
2006-04-05 11:50:00,10.58,10.58,10.57,10.57,20000.0,8.1508,8.1508,8.1431,8.1431,20000.0
2006-04-05 11:55:00,10.58,10.58,10.56,10.56,15600.0,8.1508,8.1508,8.1354,8.1354,15600.0
2006-04-05 12:00:00,10.57,10.57,10.55,10.55,22000.0,8.1431,8.1431,8.1277,8.1277,22000.0
2006-04-05 12:05:00,10.55,10.56,10.55,10.55,22400.0,8.1277,8.1354,8.1277,8.1277,22400.0
2006-04-05 12:10:00,10.55,10.55,10.55,10.55,22800.0,8.1277,8.1277,8.1277,8.1277,22800.0
2006-04-05 12:15:00,10.56,10.56,10.54,10.54,12800.0,8.1354,8.1354,8.12,8.12,12800.0
2006-04-05 12:20:00,10.54,10.55,10.53,10.54,34800.0,8.12,8.1277,8.1123,8.12,34800.0
2006-04-05 12:25:00,10.53,10.53,10.53,10.53,20800.0,8.1123,8.1123,8.1123,8.1123,20800.0
2006-04-05 12:30:00,10.53,10.54,10.53,10.53,12800.0,8.1123,8.12,8.1123,8.1123,12800.0
2006-04-05 12:35:00,10.53,10.53,10.52,10.53,10800.0,8.1123,8.1123,8.1046,8.1123,10800.0
2006-04-05 12:40:00,10.53,10.53,10.53,10.53,7200.0,8.1123,8.1123,8.1123,8.1123,7200.0
2006-04-05 12:45:00,10.53,10.54,10.53,10.54,12400.0,8.1123,8.12,8.1123,8.12,12400.0
2006-04-05 12:50:00,10.54,10.54,10.53,10.54,26800.0,8.12,8.12,8.1123,8.12,26800.0
2006-04-05 12:55:00,10.54,10.54,10.54,10.54,11200.0,8.12,8.12,8.12,8.12,11200.0
2006-04-05 13:00:00,10.54,10.56,10.54,10.55,45200.0,8.12,8.1354,8.12,8.1277,45200.0
2006-04-05 13:05:00,10.55,10.56,10.53,10.55,44400.0,8.1277,8.1354,8.1123,8.1277,44400.0
2006-04-05 13:10:00,10.56,10.56,10.54,10.54,22800.0,8.1354,8.1354,8.12,8.12,22800.0
2006-04-05 13:15:00,10.54,10.55,10.54,10.55,14400.0,8.12,8.1277,8.12,8.1277,14400.0
2006-04-05 13:20:00,10.54,10.55,10.53,10.54,30400.0,8.12,8.1277,8.1123,8.12,30400.0
2006-04-05 13:25:00,10.53,10.53,10.52,10.53,18000.0,8.1123,8.1123,8.1046,8.1123,18000.0
2006-04-05 13:30:00,10.52,10.54,10.52,10.53,18000.0,8.1046,8.12,8.1046,8.1123,18000.0
2006-04-05 13:35:00,10.53,10.53,10.51,10.51,14000.0,8.1123,8.1123,8.0969,8.0969,14000.0
2006-04-05 13:40:00,10.51,10.52,10.51,10.51,21600.0,8.0969,8.1046,8.0969,8.0969,21600.0
2006-04-05 13:45:00,10.51,10.52,10.5,10.51,27600.0,8.0969,8.1046,8.0892,8.0969,27600.0
2006-04-05 13:50:00,10.51,10.54,10.51,10.53,30800.0,8.0969,8.12,8.0969,8.1123,30800.0
2006-04-05 13:55:00,10.53,10.53,10.51,10.51,14400.0,8.1123,8.1123,8.0969,8.0969,14400.0
2006-04-05 14:00:00,10.52,10.53,10.52,10.53,9600.0,8.1046,8.1123,8.1046,8.1123,9600.0
2006-04-05 14:05:00,10.52,10.55,10.52,10.55,5600.0,8.1046,8.1277,8.1046,8.1277,5600.0
2006-04-05 14:10:00,10.55,10.55,10.51,10.52,43600.0,8.1277,8.1277,8.0969,8.1046,43600.0
2006-04-05 14:15:00,10.52,10.55,10.52,10.55,31600.0,8.1046,8.1277,8.1046,8.1277,31600.0
2006-04-05 14:20:00,10.55,10.56,10.55,10.56,29600.0,8.1277,8.1354,8.1277,8.1354,29600.0
2006-04-05 14:25:00,10.55,10.56,10.55,10.55,13200.0,8.1277,8.1354,8.1277,8.1277,13200.0
2006-04-05 14:30:00,10.55,10.55,10.53,10.53,22000.0,8.1277,8.1277,8.1123,8.1123,22000.0
2006-04-05 14:35:00,10.53,10.54,10.53,10.54,36000.0,8.1123,8.12,8.1123,8.12,36000.0
2006-04-05 14:40:00,10.54,10.56,10.54,10.56,18000.0,8.12,8.1354,8.12,8.1354,18000.0
2006-04-05 14:45:00,10.56,10.56,10.56,10.56,18000.0,8.1354,8.1354,8.1354,8.1354,18000.0
2006-04-05 14:50:00,10.56,10.57,10.56,10.56,10800.0,8.1354,8.1431,8.1354,8.1354,10800.0
2006-04-05 14:55:00,10.56,10.56,10.56,10.56,11600.0,8.1354,8.1354,8.1354,8.1354,11600.0
2006-04-05 15:00:00,10.56,10.56,10.55,10.55,18000.0,8.1354,8.1354,8.1277,8.1277,18000.0
2006-04-05 15:05:00,10.56,10.57,10.56,10.56,7200.0,8.1354,8.1431,8.1354,8.1354,7200.0
2006-04-05 15:10:00,10.55,10.56,10.55,10.56,8400.0,8.1277,8.1354,8.1277,8.1354,8400.0
2006-04-05 15:15:00,10.56,10.58,10.55,10.57,35600.0,8.1354,8.1508,8.1277,8.1431,35600.0
2006-04-05 15:20:00,10.58,10.59,10.57,10.58,56400.0,8.1508,8.1585,8.1431,8.1508,56400.0
2006-04-05 15:25:00,10.59,10.59,10.58,10.58,44800.0,8.1585,8.1585,8.1508,8.1508,44800.0
2006-04-05 15:30:00,10.58,10.58,10.57,10.57,25200.0,8.1508,8.1508,8.1431,8.1431,25200.0
2006-04-05 15:35:00,10.57,10.57,10.57,10.57,21600.0,8.1431,8.1431,8.1431,8.1431,21600.0
2006-04-05 15:40:00,10.57,10.57,10.56,10.56,30800.0,8.1431,8.1431,8.1354,8.1354,30800.0
2006-04-05 15:45:00,10.56,10.56,10.55,10.55,18000.0,8.1354,8.1354,8.1277,8.1277,18000.0
2006-04-05 15:50:00,10.55,10.55,10.55,10.55,33200.0,8.1277,8.1277,8.1277,8.1277,33200.0
2006-04-05 15:55:00,10.55,10.56,10.55,10.56,46400.0,8.1277,8.1354,8.1277,8.1354,46400.0
2006-04-06 09:30:00,10.5,10.58,10.5,10.55,84800.0,8.0892,8.1508,8.0892,8.1277,84800.0
2006-04-06 09:35:00,10.54,10.55,10.54,10.54,51200.0,8.12,8.1277,8.12,8.12,51200.0
2006-04-06 09:40:00,10.54,10.56,10.53,10.54,66800.0,8.12,8.1354,8.1123,8.12,66800.0
2006-04-06 09:45:00,10.55,10.55,10.51,10.51,27200.0,8.1277,8.1277,8.0969,8.0969,27200.0
2006-04-06 09:50:00,10.52,10.55,10.51,10.54,42800.0,8.1046,8.1277,8.0969,8.12,42800.0
2006-04-06 09:55:00,10.54,10.56,10.54,10.55,20000.0,8.12,8.1354,8.12,8.1277,20000.0
2006-04-06 10:00:00,10.54,10.54,10.52,10.53,22400.0,8.12,8.12,8.1046,8.1123,22400.0
2006-04-06 10:05:00,10.52,10.54,10.51,10.54,35600.0,8.1046,8.12,8.0969,8.12,35600.0
2006-04-06 10:10:00,10.53,10.56,10.51,10.55,23600.0,8.1123,8.1354,8.0969,8.1277,23600.0
2006-04-06 10:15:00,10.54,10.55,10.53,10.53,13200.0,8.12,8.1277,8.1123,8.1123,13200.0
2006-04-06 10:20:00,10.52,10.53,10.52,10.52,32000.0,8.1046,8.1123,8.1046,8.1046,32000.0
2006-04-06 10:25:00,10.52,10.56,10.52,10.53,29200.0,8.1046,8.1354,8.1046,8.1123,29200.0
2006-04-06 10:30:00,10.53,10.53,10.51,10.52,17600.0,8.1123,8.1123,8.0969,8.1046,17600.0
2006-04-06 10:35:00,10.51,10.51,10.51,10.51,18800.0,8.0969,8.0969,8.0969,8.0969,18800.0
2006-04-06 10:40:00,10.52,10.55,10.51,10.55,21600.0,8.1046,8.1277,8.0969,8.1277,21600.0
2006-04-06 10:45:00,10.54,10.54,10.53,10.53,12000.0,8.12,8.12,8.1123,8.1123,12000.0
2006-04-06 10:50:00,10.53,10.53,10.52,10.53,23600.0,8.1123,8.1123,8.1046,8.1123,23600.0
2006-04-06 10:55:00,10.53,10.53,10.5,10.52,36800.0,8.1123,8.1123,8.0892,8.1046,36800.0
2006-04-06 11:00:00,10.52,10.52,10.51,10.51,38800.0,8.1046,8.1046,8.0969,8.0969,38800.0
2006-04-06 11:05:00,10.51,10.52,10.51,10.51,27600.0,8.0969,8.1046,8.0969,8.0969,27600.0
2006-04-06 11:10:00,10.51,10.52,10.51,10.51,17200.0,8.0969,8.1046,8.0969,8.0969,17200.0
2006-04-06 11:15:00,10.51,10.51,10.51,10.51,32800.0,8.0969,8.0969,8.0969,8.0969,32800.0
2006-04-06 11:20:00,10.51,10.51,10.49,10.49,60000.0,8.0969,8.0969,8.0815,8.0815,60000.0
2006-04-06 11:25:00,10.49,10.49,10.47,10.48,18800.0,8.0815,8.0815,8.0661,8.0738,18800.0
2006-04-06 11:30:00,10.48,10.49,10.48,10.49,45600.0,8.0738,8.0815,8.0738,8.0815,45600.0
2006-04-06 11:35:00,10.49,10.49,10.48,10.49,14000.0,8.0815,8.0815,8.0738,8.0815,14000.0
2006-04-06 11:40:00,10.49,10.5,10.49,10.49,19200.0,8.0815,8.0892,8.0815,8.0815,19200.0
2006-04-06 11:45:00,10.49,10.49,10.49,10.49,6000.0,8.0815,8.0815,8.0815,8.0815,6000.0
2006-04-06 11:50:00,10.49,10.49,10.47,10.47,25200.0,8.0815,8.0815,8.0661,8.0661,25200.0
2006-04-06 11:55:00,10.47,10.47,10.47,10.47,13200.0,8.0661,8.0661,8.0661,8.0661,13200.0
2006-04-06 12:00:00,10.47,10.47,10.46,10.46,4800.0,8.0661,8.0661,8.0584,8.0584,4800.0
2006-04-06 12:05:00,10.46,10.47,10.45,10.47,43200.0,8.0584,8.0661,8.0507,8.0661,43200.0
2006-04-06 12:10:00,10.47,10.49,10.47,10.49,16400.0,8.0661,8.0815,8.0661,8.0815,16400.0
2006-04-06 12:15:00,10.48,10.49,10.47,10.47,8800.0,8.0738,8.0815,8.0661,8.0661,8800.0
2006-04-06 12:20:00,10.47,10.48,10.47,10.47,7600.0,8.0661,8.0738,8.0661,8.0661,7600.0
2006-04-06 12:25:00,10.47,10.48,10.47,10.48,7200.0,8.0661,8.0738,8.0661,8.0738,7200.0
2006-04-06 12:30:00,10.47,10.48,10.47,10.47,29200.0,8.0661,8.0738,8.0661,8.0661,29200.0
2006-04-06 12:35:00,10.47,10.47,10.47,10.47,22800.0,8.0661,8.0661,8.0661,8.0661,22800.0
2006-04-06 12:40:00,10.47,10.47,10.46,10.46,38800.0,8.0661,8.0661,8.0584,8.0584,38800.0
2006-04-06 12:45:00,10.46,10.47,10.46,10.47,4800.0,8.0584,8.0661,8.0584,8.0661,4800.0
2006-04-06 12:50:00,10.47,10.47,10.47,10.47,8800.0,8.0661,8.0661,8.0661,8.0661,8800.0
2006-04-06 12:55:00,10.47,10.47,10.47,10.47,16400.0,8.0661,8.0661,8.0661,8.0661,16400.0
2006-04-06 13:00:00,10.47,10.47,10.47,10.47,22000.0,8.0661,8.0661,8.0661,8.0661,22000.0
2006-04-06 13:05:00,10.47,10.48,10.47,10.48,11200.0,8.0661,8.0738,8.0661,8.0738,11200.0
2006-04-06 13:10:00,10.48,10.5,10.48,10.5,14400.0,8.0738,8.0892,8.0738,8.0892,14400.0
2006-04-06 13:15:00,10.5,10.51,10.47,10.51,144000.0,8.0892,8.0969,8.0661,8.0969,144000.0
2006-04-06 13:20:00,10.51,10.52,10.51,10.51,12000.0,8.0969,8.1046,8.0969,8.0969,12000.0
2006-04-06 13:25:00,10.5,10.51,10.5,10.5,26000.0,8.0892,8.0969,8.0892,8.0892,26000.0
2006-04-06 13:30:00,10.51,10.51,10.5,10.51,2800.0,8.0969,8.0969,8.0892,8.0969,2800.0
2006-04-06 13:35:00,10.5,10.51,10.5,10.51,8800.0,8.0892,8.0969,8.0892,8.0969,8800.0
2006-04-06 13:40:00,10.5,10.51,10.5,10.51,12800.0,8.0892,8.0969,8.0892,8.0969,12800.0
2006-04-06 13:45:00,10.51,10.54,10.51,10.53,22800.0,8.0969,8.12,8.0969,8.1123,22800.0
2006-04-06 13:50:00,10.54,10.55,10.52,10.53,17200.0,8.12,8.1277,8.1046,8.1123,17200.0
2006-04-06 13:55:00,10.54,10.55,10.53,10.54,16800.0,8.12,8.1277,8.1123,8.12,16800.0
2006-04-06 14:00:00,10.54,10.56,10.54,10.55,6400.0,8.12,8.1354,8.12,8.1277,6400.0
2006-04-06 14:05:00,10.55,10.55,10.54,10.54,12000.0,8.1277,8.1277,8.12,8.12,12000.0
2006-04-06 14:10:00,10.54,10.56,10.54,10.56,16800.0,8.12,8.1354,8.12,8.1354,16800.0
2006-04-06 14:15:00,10.56,10.56,10.55,10.55,11600.0,8.1354,8.1354,8.1277,8.1277,11600.0
2006-04-06 14:20:00,10.55,10.55,10.53,10.54,13600.0,8.1277,8.1277,8.1123,8.12,13600.0
2006-04-06 14:25:00,10.53,10.54,10.53,10.53,20400.0,8.1123,8.12,8.1123,8.1123,20400.0
2006-04-06 14:30:00,10.52,10.53,10.52,10.52,9200.0,8.1046,8.1123,8.1046,8.1046,9200.0
2006-04-06 14:35:00,10.52,10.52,10.51,10.51,14800.0,8.1046,8.1046,8.0969,8.0969,14800.0
2006-04-06 14:40:00,10.52,10.52,10.51,10.51,7600.0,8.1046,8.1046,8.0969,8.0969,7600.0
2006-04-06 14:45:00,10.51,10.51,10.5,10.5,22400.0,8.0969,8.0969,8.0892,8.0892,22400.0
2006-04-06 14:50:00,10.5,10.51,10.5,10.51,12400.0,8.0892,8.0969,8.0892,8.0969,12400.0
2006-04-06 14:55:00,10.51,10.52,10.5,10.5,7600.0,8.0969,8.1046,8.0892,8.0892,7600.0
2006-04-06 15:00:00,10.5,10.51,10.5,10.5,25200.0,8.0892,8.0969,8.0892,8.0892,25200.0
2006-04-06 15:05:00,10.5,10.52,10.5,10.52,22800.0,8.0892,8.1046,8.0892,8.1046,22800.0
2006-04-06 15:10:00,10.52,10.53,10.5,10.51,13200.0,8.1046,8.1123,8.0892,8.0969,13200.0
2006-04-06 15:15:00,10.5,10.51,10.5,10.51,16800.0,8.0892,8.0969,8.0892,8.0969,16800.0
2006-04-06 15:20:00,10.51,10.53,10.51,10.52,31600.0,8.0969,8.1123,8.0969,8.1046,31600.0
2006-04-06 15:25:00,10.52,10.52,10.52,10.52,23600.0,8.1046,8.1046,8.1046,8.1046,23600.0
2006-04-06 15:30:00,10.52,10.53,10.51,10.52,32000.0,8.1046,8.1123,8.0969,8.1046,32000.0
2006-04-06 15:35:00,10.52,10.53,10.52,10.53,11200.0,8.1046,8.1123,8.1046,8.1123,11200.0
2006-04-06 15:40:00,10.52,10.53,10.51,10.51,20000.0,8.1046,8.1123,8.0969,8.0969,20000.0
2006-04-06 15:45:00,10.52,10.54,10.52,10.54,31600.0,8.1046,8.12,8.1046,8.12,31600.0
2006-04-06 15:50:00,10.54,10.54,10.53,10.53,34400.0,8.12,8.12,8.1123,8.1123,34400.0
2006-04-06 15:55:00,10.53,10.56,10.53,10.54,161600.0,8.1123,8.1354,8.1123,8.12,161600.0
2006-04-07 09:30:00,10.5,10.59,10.49,10.57,107200.0,8.0892,8.1585,8.0815,8.1431,107200.0
2006-04-07 09:35:00,10.59,10.69,10.59,10.68,40800.0,8.1585,8.2356,8.1585,8.2279,40800.0
2006-04-07 09:40:00,10.69,10.71,10.68,10.68,43600.0,8.2356,8.251,8.2279,8.2279,43600.0
2006-04-07 09:45:00,10.68,10.71,10.68,10.69,37200.0,8.2279,8.251,8.2279,8.2356,37200.0
2006-04-07 09:50:00,10.69,10.69,10.65,10.68,55600.0,8.2356,8.2356,8.2048,8.2279,55600.0
2006-04-07 09:55:00,10.69,10.69,10.62,10.65,65200.0,8.2356,8.2356,8.1816,8.2048,65200.0
2006-04-07 10:00:00,10.66,10.66,10.61,10.62,19200.0,8.2125,8.2125,8.1739,8.1816,19200.0
2006-04-07 10:05:00,10.62,10.65,10.62,10.64,13600.0,8.1816,8.2048,8.1816,8.1971,13600.0
2006-04-07 10:10:00,10.64,10.64,10.6,10.6,28800.0,8.1971,8.1971,8.1662,8.1662,28800.0
2006-04-07 10:15:00,10.6,10.61,10.59,10.59,21600.0,8.1662,8.1739,8.1585,8.1585,21600.0
2006-04-07 10:20:00,10.59,10.59,10.56,10.56,14800.0,8.1585,8.1585,8.1354,8.1354,14800.0
2006-04-07 10:25:00,10.56,10.56,10.53,10.53,27600.0,8.1354,8.1354,8.1123,8.1123,27600.0
2006-04-07 10:30:00,10.53,10.54,10.5,10.52,32400.0,8.1123,8.12,8.0892,8.1046,32400.0
2006-04-07 10:35:00,10.53,10.53,10.53,10.53,13600.0,8.1123,8.1123,8.1123,8.1123,13600.0
2006-04-07 10:40:00,10.53,10.54,10.51,10.53,24800.0,8.1123,8.12,8.0969,8.1123,24800.0
2006-04-07 10:45:00,10.53,10.53,10.5,10.5,93600.0,8.1123,8.1123,8.0892,8.0892,93600.0
2006-04-07 10:50:00,10.5,10.5,10.49,10.49,42400.0,8.0892,8.0892,8.0815,8.0815,42400.0
2006-04-07 10:55:00,10.49,10.51,10.49,10.5,29200.0,8.0815,8.0969,8.0815,8.0892,29200.0
2006-04-07 11:00:00,10.51,10.52,10.5,10.52,18000.0,8.0969,8.1046,8.0892,8.1046,18000.0
2006-04-07 11:05:00,10.53,10.55,10.52,10.55,30800.0,8.1123,8.1277,8.1046,8.1277,30800.0
2006-04-07 11:10:00,10.55,10.56,10.54,10.54,16000.0,8.1277,8.1354,8.12,8.12,16000.0
2006-04-07 11:15:00,10.53,10.54,10.53,10.54,20400.0,8.1123,8.12,8.1123,8.12,20400.0
2006-04-07 11:20:00,10.54,10.55,10.52,10.52,17200.0,8.12,8.1277,8.1046,8.1046,17200.0
2006-04-07 11:25:00,10.52,10.53,10.5,10.51,15200.0,8.1046,8.1123,8.0892,8.0969,15200.0
2006-04-07 11:30:00,10.51,10.52,10.5,10.5,16000.0,8.0969,8.1046,8.0892,8.0892,16000.0
2006-04-07 11:35:00,10.5,10.51,10.5,10.51,19600.0,8.0892,8.0969,8.0892,8.0969,19600.0
2006-04-07 11:40:00,10.5,10.5,10.49,10.5,18000.0,8.0892,8.0892,8.0815,8.0892,18000.0
2006-04-07 11:45:00,10.5,10.5,10.47,10.48,73600.0,8.0892,8.0892,8.0661,8.0738,73600.0
2006-04-07 11:50:00,10.47,10.51,10.47,10.51,16000.0,8.0661,8.0969,8.0661,8.0969,16000.0
2006-04-07 11:55:00,10.52,10.52,10.5,10.5,11600.0,8.1046,8.1046,8.0892,8.0892,11600.0
2006-04-07 12:00:00,10.5,10.5,10.49,10.49,16400.0,8.0892,8.0892,8.0815,8.0815,16400.0
2006-04-07 12:05:00,10.49,10.49,10.47,10.47,14800.0,8.0815,8.0815,8.0661,8.0661,14800.0
2006-04-07 12:10:00,10.47,10.49,10.47,10.49,42400.0,8.0661,8.0815,8.0661,8.0815,42400.0
2006-04-07 12:15:00,10.49,10.51,10.49,10.5,9600.0,8.0815,8.0969,8.0815,8.0892,9600.0
2006-04-07 12:20:00,10.5,10.51,10.5,10.51,10400.0,8.0892,8.0969,8.0892,8.0969,10400.0
2006-04-07 12:25:00,10.5,10.51,10.5,10.51,8800.0,8.0892,8.0969,8.0892,8.0969,8800.0
2006-04-07 12:30:00,10.5,10.5,10.5,10.5,13600.0,8.0892,8.0892,8.0892,8.0892,13600.0
2006-04-07 12:35:00,10.5,10.5,10.5,10.5,23200.0,8.0892,8.0892,8.0892,8.0892,23200.0
2006-04-07 12:40:00,10.49,10.5,10.49,10.5,10000.0,8.0815,8.0892,8.0815,8.0892,10000.0
2006-04-07 12:45:00,10.5,10.52,10.5,10.51,6800.0,8.0892,8.1046,8.0892,8.0969,6800.0
2006-04-07 12:50:00,10.51,10.51,10.5,10.5,10400.0,8.0969,8.0969,8.0892,8.0892,10400.0
2006-04-07 12:55:00,10.5,10.5,10.49,10.49,7200.0,8.0892,8.0892,8.0815,8.0815,7200.0
2006-04-07 13:00:00,10.49,10.49,10.48,10.48,14400.0,8.0815,8.0815,8.0738,8.0738,14400.0
2006-04-07 13:05:00,10.49,10.52,10.49,10.51,7600.0,8.0815,8.1046,8.0815,8.0969,7600.0
2006-04-07 13:10:00,10.51,10.52,10.51,10.52,4800.0,8.0969,8.1046,8.0969,8.1046,4800.0
2006-04-07 13:15:00,10.52,10.53,10.51,10.51,5600.0,8.1046,8.1123,8.0969,8.0969,5600.0
2006-04-07 13:20:00,10.51,10.51,10.5,10.5,7600.0,8.0969,8.0969,8.0892,8.0892,7600.0
2006-04-07 13:25:00,10.5,10.51,10.5,10.51,4800.0,8.0892,8.0969,8.0892,8.0969,4800.0
2006-04-07 13:30:00,10.51,10.52,10.5,10.5,8800.0,8.0969,8.1046,8.0892,8.0892,8800.0
2006-04-07 13:35:00,10.51,10.51,10.49,10.5,35600.0,8.0969,8.0969,8.0815,8.0892,35600.0
2006-04-07 13:40:00,10.49,10.49,10.49,10.49,22400.0,8.0815,8.0815,8.0815,8.0815,22400.0
2006-04-07 13:45:00,10.49,10.5,10.49,10.49,8000.0,8.0815,8.0892,8.0815,8.0815,8000.0
2006-04-07 13:50:00,10.51,10.51,10.5,10.5,10000.0,8.0969,8.0969,8.0892,8.0892,10000.0
2006-04-07 13:55:00,10.49,10.5,10.49,10.5,16800.0,8.0815,8.0892,8.0815,8.0892,16800.0
2006-04-07 14:00:00,10.49,10.52,10.49,10.51,6000.0,8.0815,8.1046,8.0815,8.0969,6000.0
2006-04-07 14:05:00,10.5,10.51,10.5,10.51,6400.0,8.0892,8.0969,8.0892,8.0969,6400.0
2006-04-07 14:10:00,10.51,10.52,10.51,10.51,8800.0,8.0969,8.1046,8.0969,8.0969,8800.0
2006-04-07 14:15:00,10.51,10.51,10.5,10.5,53200.0,8.0969,8.0969,8.0892,8.0892,53200.0
2006-04-07 14:20:00,10.49,10.51,10.49,10.5,22400.0,8.0815,8.0969,8.0815,8.0892,22400.0
2006-04-07 14:25:00,10.51,10.51,10.49,10.49,7200.0,8.0969,8.0969,8.0815,8.0815,7200.0
2006-04-07 14:30:00,10.5,10.51,10.5,10.5,15600.0,8.0892,8.0969,8.0892,8.0892,15600.0
2006-04-07 14:35:00,10.5,10.51,10.5,10.51,14400.0,8.0892,8.0969,8.0892,8.0969,14400.0
2006-04-07 14:40:00,10.51,10.54,10.51,10.53,16000.0,8.0969,8.12,8.0969,8.1123,16000.0
2006-04-07 14:45:00,10.52,10.52,10.51,10.51,5600.0,8.1046,8.1046,8.0969,8.0969,5600.0
2006-04-07 14:50:00,10.52,10.52,10.5,10.5,17200.0,8.1046,8.1046,8.0892,8.0892,17200.0
2006-04-07 14:55:00,10.5,10.51,10.5,10.5,22400.0,8.0892,8.0969,8.0892,8.0892,22400.0
2006-04-07 15:00:00,10.49,10.5,10.49,10.5,21200.0,8.0815,8.0892,8.0815,8.0892,21200.0
2006-04-07 15:05:00,10.5,10.5,10.49,10.5,10000.0,8.0892,8.0892,8.0815,8.0892,10000.0
2006-04-07 15:10:00,10.51,10.51,10.5,10.51,13200.0,8.0969,8.0969,8.0892,8.0969,13200.0
2006-04-07 15:15:00,10.5,10.5,10.49,10.49,29600.0,8.0892,8.0892,8.0815,8.0815,29600.0
2006-04-07 15:20:00,10.49,10.49,10.49,10.49,17200.0,8.0815,8.0815,8.0815,8.0815,17200.0
2006-04-07 15:25:00,10.49,10.49,10.47,10.47,42800.0,8.0815,8.0815,8.0661,8.0661,42800.0
2006-04-07 15:30:00,10.47,10.5,10.47,10.5,25600.0,8.0661,8.0892,8.0661,8.0892,25600.0
2006-04-07 15:35:00,10.5,10.5,10.49,10.5,6000.0,8.0892,8.0892,8.0815,8.0892,6000.0
2006-04-07 15:40:00,10.5,10.51,10.5,10.51,85600.0,8.0892,8.0969,8.0892,8.0969,85600.0
2006-04-07 15:45:00,10.51,10.51,10.49,10.5,41600.0,8.0969,8.0969,8.0815,8.0892,41600.0
2006-04-07 15:50:00,10.5,10.51,10.5,10.5,43200.0,8.0892,8.0969,8.0892,8.0892,43200.0
2006-04-07 15:55:00,10.5,10.51,10.49,10.49,136800.0,8.0892,8.0969,8.0815,8.0815,136800.0
2006-04-10 09:30:00,10.47,10.53,10.46,10.49,58000.0,8.0661,8.1123,8.0584,8.0815,58000.0
2006-04-10 09:35:00,10.49,10.51,10.49,10.5,8800.0,8.0815,8.0969,8.0815,8.0892,8800.0
2006-04-10 09:40:00,10.49,10.5,10.49,10.49,18000.0,8.0815,8.0892,8.0815,8.0815,18000.0
2006-04-10 09:45:00,10.49,10.5,10.45,10.47,48800.0,8.0815,8.0892,8.0507,8.0661,48800.0
2006-04-10 09:50:00,10.49,10.52,10.49,10.52,14000.0,8.0815,8.1046,8.0815,8.1046,14000.0
2006-04-10 09:55:00,10.52,10.52,10.46,10.47,46400.0,8.1046,8.1046,8.0584,8.0661,46400.0
2006-04-10 10:00:00,10.47,10.48,10.46,10.47,15600.0,8.0661,8.0738,8.0584,8.0661,15600.0
2006-04-10 10:05:00,10.47,10.5,10.47,10.47,23200.0,8.0661,8.0892,8.0661,8.0661,23200.0
2006-04-10 10:10:00,10.48,10.5,10.47,10.47,12800.0,8.0738,8.0892,8.0661,8.0661,12800.0
2006-04-10 10:15:00,10.48,10.48,10.44,10.45,20400.0,8.0738,8.0738,8.043,8.0507,20400.0
2006-04-10 10:20:00,10.44,10.46,10.44,10.46,5600.0,8.043,8.0584,8.043,8.0584,5600.0
2006-04-10 10:25:00,10.47,10.47,10.43,10.43,11200.0,8.0661,8.0661,8.0353,8.0353,11200.0
2006-04-10 10:30:00,10.45,10.46,10.44,10.46,6800.0,8.0507,8.0584,8.043,8.0584,6800.0
2006-04-10 10:35:00,10.46,10.48,10.46,10.48,10000.0,8.0584,8.0738,8.0584,8.0738,10000.0
2006-04-10 10:40:00,10.48,10.49,10.47,10.49,12800.0,8.0738,8.0815,8.0661,8.0815,12800.0
2006-04-10 10:45:00,10.49,10.49,10.48,10.49,15600.0,8.0815,8.0815,8.0738,8.0815,15600.0
2006-04-10 10:50:00,10.49,10.49,10.49,10.49,9200.0,8.0815,8.0815,8.0815,8.0815,9200.0
2006-04-10 10:55:00,10.49,10.49,10.49,10.49,10000.0,8.0815,8.0815,8.0815,8.0815,10000.0
2006-04-10 11:00:00,10.47,10.48,10.46,10.46,14000.0,8.0661,8.0738,8.0584,8.0584,14000.0
2006-04-10 11:05:00,10.46,10.49,10.46,10.47,14800.0,8.0584,8.0815,8.0584,8.0661,14800.0
2006-04-10 11:10:00,10.47,10.47,10.46,10.46,25200.0,8.0661,8.0661,8.0584,8.0584,25200.0
2006-04-10 11:15:00,10.46,10.47,10.46,10.47,15200.0,8.0584,8.0661,8.0584,8.0661,15200.0
2006-04-10 11:20:00,10.46,10.46,10.45,10.45,13600.0,8.0584,8.0584,8.0507,8.0507,13600.0
2006-04-10 11:25:00,10.46,10.46,10.43,10.44,26400.0,8.0584,8.0584,8.0353,8.043,26400.0
2006-04-10 11:30:00,10.44,10.44,10.42,10.42,98000.0,8.043,8.043,8.0276,8.0276,98000.0
2006-04-10 11:35:00,10.42,10.42,10.4,10.41,26800.0,8.0276,8.0276,8.0122,8.0199,26800.0
2006-04-10 11:40:00,10.4,10.42,10.4,10.42,21600.0,8.0122,8.0276,8.0122,8.0276,21600.0
2006-04-10 11:45:00,10.42,10.42,10.4,10.4,26400.0,8.0276,8.0276,8.0122,8.0122,26400.0
2006-04-10 11:50:00,10.4,10.4,10.4,10.4,18000.0,8.0122,8.0122,8.0122,8.0122,18000.0
2006-04-10 11:55:00,10.4,10.4,10.4,10.4,8000.0,8.0122,8.0122,8.0122,8.0122,8000.0
2006-04-10 12:00:00,10.4,10.41,10.4,10.41,7600.0,8.0122,8.0199,8.0122,8.0199,7600.0
2006-04-10 12:05:00,10.42,10.43,10.41,10.41,28000.0,8.0276,8.0353,8.0199,8.0199,28000.0
2006-04-10 12:10:00,10.4,10.43,10.4,10.43,4400.0,8.0122,8.0353,8.0122,8.0353,4400.0
2006-04-10 12:15:00,10.43,10.43,10.42,10.42,8400.0,8.0353,8.0353,8.0276,8.0276,8400.0
2006-04-10 12:20:00,10.42,10.43,10.42,10.43,12400.0,8.0276,8.0353,8.0276,8.0353,12400.0
2006-04-10 12:25:00,10.43,10.45,10.43,10.44,10000.0,8.0353,8.0507,8.0353,8.043,10000.0
2006-04-10 12:30:00,10.45,10.45,10.45,10.45,3200.0,8.0507,8.0507,8.0507,8.0507,3200.0
2006-04-10 12:35:00,10.46,10.47,10.46,10.47,7200.0,8.0584,8.0661,8.0584,8.0661,7200.0
2006-04-10 12:40:00,10.47,10.47,10.47,10.47,9600.0,8.0661,8.0661,8.0661,8.0661,9600.0
2006-04-10 12:45:00,10.47,10.48,10.47,10.48,17200.0,8.0661,8.0738,8.0661,8.0738,17200.0
2006-04-10 12:50:00,10.48,10.48,10.48,10.48,14400.0,8.0738,8.0738,8.0738,8.0738,14400.0
2006-04-10 12:55:00,10.48,10.48,10.47,10.47,10000.0,8.0738,8.0738,8.0661,8.0661,10000.0
2006-04-10 13:00:00,10.47,10.48,10.47,10.47,9600.0,8.0661,8.0738,8.0661,8.0661,9600.0
2006-04-10 13:05:00,10.47,10.47,10.47,10.47,5600.0,8.0661,8.0661,8.0661,8.0661,5600.0
2006-04-10 13:10:00,10.47,10.47,10.47,10.47,11200.0,8.0661,8.0661,8.0661,8.0661,11200.0
2006-04-10 13:15:00,10.47,10.47,10.47,10.47,12800.0,8.0661,8.0661,8.0661,8.0661,12800.0
2006-04-10 13:20:00,10.47,10.47,10.47,10.47,23200.0,8.0661,8.0661,8.0661,8.0661,23200.0
2006-04-10 13:25:00,10.47,10.47,10.47,10.47,7600.0,8.0661,8.0661,8.0661,8.0661,7600.0
2006-04-10 13:30:00,10.47,10.47,10.46,10.47,20000.0,8.0661,8.0661,8.0584,8.0661,20000.0
2006-04-10 13:35:00,10.47,10.47,10.47,10.47,18800.0,8.0661,8.0661,8.0661,8.0661,18800.0
2006-04-10 13:40:00,10.47,10.47,10.47,10.47,8400.0,8.0661,8.0661,8.0661,8.0661,8400.0
2006-04-10 13:45:00,10.47,10.47,10.47,10.47,24400.0,8.0661,8.0661,8.0661,8.0661,24400.0
2006-04-10 13:50:00,10.47,10.47,10.46,10.47,32000.0,8.0661,8.0661,8.0584,8.0661,32000.0
2006-04-10 13:55:00,10.47,10.48,10.47,10.48,18000.0,8.0661,8.0738,8.0661,8.0738,18000.0
2006-04-10 14:00:00,10.48,10.48,10.48,10.48,16000.0,8.0738,8.0738,8.0738,8.0738,16000.0
2006-04-10 14:05:00,10.48,10.49,10.48,10.49,23600.0,8.0738,8.0815,8.0738,8.0815,23600.0
2006-04-10 14:10:00,10.49,10.49,10.49,10.49,18800.0,8.0815,8.0815,8.0815,8.0815,18800.0
2006-04-10 14:15:00,10.49,10.5,10.49,10.49,24800.0,8.0815,8.0892,8.0815,8.0815,24800.0
2006-04-10 14:20:00,10.49,10.5,10.49,10.5,43600.0,8.0815,8.0892,8.0815,8.0892,43600.0
2006-04-10 14:25:00,10.5,10.5,10.49,10.49,24000.0,8.0892,8.0892,8.0815,8.0815,24000.0
2006-04-10 14:30:00,10.49,10.5,10.49,10.5,26800.0,8.0815,8.0892,8.0815,8.0892,26800.0
2006-04-10 14:35:00,10.5,10.5,10.49,10.49,20800.0,8.0892,8.0892,8.0815,8.0815,20800.0
2006-04-10 14:40:00,10.49,10.49,10.49,10.49,12800.0,8.0815,8.0815,8.0815,8.0815,12800.0
2006-04-10 14:45:00,10.5,10.5,10.5,10.5,26400.0,8.0892,8.0892,8.0892,8.0892,26400.0
2006-04-10 14:50:00,10.5,10.5,10.48,10.49,34000.0,8.0892,8.0892,8.0738,8.0815,34000.0
2006-04-10 14:55:00,10.49,10.49,10.49,10.49,21600.0,8.0815,8.0815,8.0815,8.0815,21600.0
2006-04-10 15:00:00,10.49,10.51,10.49,10.5,36800.0,8.0815,8.0969,8.0815,8.0892,36800.0
2006-04-10 15:05:00,10.5,10.5,10.5,10.5,46400.0,8.0892,8.0892,8.0892,8.0892,46400.0
2006-04-10 15:10:00,10.5,10.5,10.5,10.5,46400.0,8.0892,8.0892,8.0892,8.0892,46400.0
2006-04-10 15:15:00,10.5,10.5,10.5,10.5,20000.0,8.0892,8.0892,8.0892,8.0892,20000.0
2006-04-10 15:20:00,10.5,10.5,10.5,10.5,30400.0,8.0892,8.0892,8.0892,8.0892,30400.0
2006-04-10 15:25:00,10.5,10.5,10.5,10.5,16400.0,8.0892,8.0892,8.0892,8.0892,16400.0
2006-04-10 15:30:00,10.5,10.5,10.5,10.5,48800.0,8.0892,8.0892,8.0892,8.0892,48800.0
2006-04-10 15:35:00,10.5,10.5,10.5,10.5,54800.0,8.0892,8.0892,8.0892,8.0892,54800.0
2006-04-10 15:40:00,10.5,10.5,10.5,10.5,50000.0,8.0892,8.0892,8.0892,8.0892,50000.0
2006-04-10 15:45:00,10.5,10.5,10.5,10.5,27600.0,8.0892,8.0892,8.0892,8.0892,27600.0
2006-04-10 15:50:00,10.5,10.52,10.5,10.52,60400.0,8.0892,8.1046,8.0892,8.1046,60400.0
2006-04-10 15:55:00,10.52,10.53,10.51,10.52,72800.0,8.1046,8.1123,8.0969,8.1046,72800.0
2006-04-11 09:30:00,10.56,10.56,10.49,10.5,43600.0,8.1354,8.1354,8.0815,8.0892,43600.0
2006-04-11 09:35:00,10.51,10.54,10.5,10.54,20400.0,8.0969,8.12,8.0892,8.12,20400.0
2006-04-11 09:40:00,10.54,10.56,10.53,10.55,19200.0,8.12,8.1354,8.1123,8.1277,19200.0
2006-04-11 09:45:00,10.53,10.55,10.53,10.54,15200.0,8.1123,8.1277,8.1123,8.12,15200.0
2006-04-11 09:50:00,10.54,10.54,10.52,10.52,14400.0,8.12,8.12,8.1046,8.1046,14400.0
2006-04-11 09:55:00,10.53,10.53,10.52,10.52,5600.0,8.1123,8.1123,8.1046,8.1046,5600.0
2006-04-11 10:00:00,10.52,10.53,10.52,10.52,6800.0,8.1046,8.1123,8.1046,8.1046,6800.0
2006-04-11 10:05:00,10.52,10.53,10.51,10.52,21600.0,8.1046,8.1123,8.0969,8.1046,21600.0
2006-04-11 10:10:00,10.53,10.53,10.52,10.52,10000.0,8.1123,8.1123,8.1046,8.1046,10000.0
2006-04-11 10:15:00,10.51,10.51,10.48,10.49,8800.0,8.0969,8.0969,8.0738,8.0815,8800.0
2006-04-11 10:20:00,10.49,10.49,10.45,10.47,55200.0,8.0815,8.0815,8.0507,8.0661,55200.0
2006-04-11 10:25:00,10.47,10.47,10.46,10.46,16000.0,8.0661,8.0661,8.0584,8.0584,16000.0
2006-04-11 10:30:00,10.46,10.46,10.45,10.46,30800.0,8.0584,8.0584,8.0507,8.0584,30800.0
2006-04-11 10:35:00,10.46,10.46,10.45,10.45,6800.0,8.0584,8.0584,8.0507,8.0507,6800.0
2006-04-11 10:40:00,10.46,10.46,10.45,10.45,48800.0,8.0584,8.0584,8.0507,8.0507,48800.0
2006-04-11 10:45:00,10.45,10.45,10.44,10.45,54400.0,8.0507,8.0507,8.043,8.0507,54400.0
2006-04-11 10:50:00,10.45,10.45,10.45,10.45,24000.0,8.0507,8.0507,8.0507,8.0507,24000.0
2006-04-11 10:55:00,10.45,10.45,10.45,10.45,12400.0,8.0507,8.0507,8.0507,8.0507,12400.0
2006-04-11 11:00:00,10.45,10.45,10.45,10.45,26400.0,8.0507,8.0507,8.0507,8.0507,26400.0
2006-04-11 11:05:00,10.45,10.45,10.44,10.45,9600.0,8.0507,8.0507,8.043,8.0507,9600.0
2006-04-11 11:10:00,10.45,10.45,10.45,10.45,29600.0,8.0507,8.0507,8.0507,8.0507,29600.0
2006-04-11 11:15:00,10.45,10.46,10.45,10.45,10000.0,8.0507,8.0584,8.0507,8.0507,10000.0
2006-04-11 11:20:00,10.45,10.46,10.45,10.45,22400.0,8.0507,8.0584,8.0507,8.0507,22400.0
2006-04-11 11:25:00,10.45,10.45,10.45,10.45,8800.0,8.0507,8.0507,8.0507,8.0507,8800.0
2006-04-11 11:30:00,10.45,10.45,10.45,10.45,16000.0,8.0507,8.0507,8.0507,8.0507,16000.0
2006-04-11 11:35:00,10.45,10.45,10.45,10.45,8400.0,8.0507,8.0507,8.0507,8.0507,8400.0
2006-04-11 11:40:00,10.45,10.45,10.45,10.45,20400.0,8.0507,8.0507,8.0507,8.0507,20400.0
2006-04-11 11:45:00,10.45,10.45,10.43,10.43,52400.0,8.0507,8.0507,8.0353,8.0353,52400.0
2006-04-11 11:50:00,10.43,10.43,10.42,10.42,50400.0,8.0353,8.0353,8.0276,8.0276,50400.0
2006-04-11 11:55:00,10.42,10.42,10.41,10.42,23200.0,8.0276,8.0276,8.0199,8.0276,23200.0
2006-04-11 12:00:00,10.42,10.42,10.4,10.4,26800.0,8.0276,8.0276,8.0122,8.0122,26800.0
2006-04-11 12:05:00,10.41,10.43,10.4,10.43,24800.0,8.0199,8.0353,8.0122,8.0353,24800.0
2006-04-11 12:10:00,10.43,10.44,10.43,10.44,24400.0,8.0353,8.043,8.0353,8.043,24400.0
2006-04-11 12:15:00,10.43,10.43,10.41,10.42,11600.0,8.0353,8.0353,8.0199,8.0276,11600.0
2006-04-11 12:20:00,10.42,10.43,10.42,10.42,7200.0,8.0276,8.0353,8.0276,8.0276,7200.0
2006-04-11 12:25:00,10.42,10.42,10.41,10.41,3600.0,8.0276,8.0276,8.0199,8.0199,3600.0
2006-04-11 12:30:00,10.41,10.41,10.4,10.4,11600.0,8.0199,8.0199,8.0122,8.0122,11600.0
2006-04-11 12:35:00,10.4,10.41,10.4,10.41,28000.0,8.0122,8.0199,8.0122,8.0199,28000.0
2006-04-11 12:40:00,10.41,10.41,10.41,10.41,11200.0,8.0199,8.0199,8.0199,8.0199,11200.0
2006-04-11 12:45:00,10.41,10.42,10.41,10.41,14800.0,8.0199,8.0276,8.0199,8.0199,14800.0
2006-04-11 12:50:00,10.41,10.42,10.41,10.41,3200.0,8.0199,8.0276,8.0199,8.0199,3200.0
2006-04-11 12:55:00,10.4,10.4,10.4,10.4,9600.0,8.0122,8.0122,8.0122,8.0122,9600.0
2006-04-11 13:00:00,10.4,10.43,10.4,10.43,15200.0,8.0122,8.0353,8.0122,8.0353,15200.0
2006-04-11 13:05:00,10.43,10.44,10.43,10.44,5200.0,8.0353,8.043,8.0353,8.043,5200.0
2006-04-11 13:10:00,10.44,10.44,10.44,10.44,3600.0,8.043,8.043,8.043,8.043,3600.0
2006-04-11 13:15:00,10.44,10.44,10.43,10.43,7600.0,8.043,8.043,8.0353,8.0353,7600.0
2006-04-11 13:20:00,10.43,10.44,10.43,10.44,4000.0,8.0353,8.043,8.0353,8.043,4000.0
2006-04-11 13:25:00,10.44,10.44,10.43,10.43,14800.0,8.043,8.043,8.0353,8.0353,14800.0
2006-04-11 13:30:00,10.43,10.43,10.42,10.43,23200.0,8.0353,8.0353,8.0276,8.0353,23200.0
2006-04-11 13:35:00,10.43,10.44,10.43,10.44,28800.0,8.0353,8.043,8.0353,8.043,28800.0
2006-04-11 13:40:00,10.44,10.46,10.44,10.46,18000.0,8.043,8.0584,8.043,8.0584,18000.0
2006-04-11 13:45:00,10.46,10.46,10.45,10.45,10000.0,8.0584,8.0584,8.0507,8.0507,10000.0
2006-04-11 13:50:00,10.45,10.45,10.45,10.45,14000.0,8.0507,8.0507,8.0507,8.0507,14000.0
2006-04-11 13:55:00,10.45,10.46,10.45,10.46,23200.0,8.0507,8.0584,8.0507,8.0584,23200.0
2006-04-11 14:00:00,10.45,10.46,10.45,10.46,9200.0,8.0507,8.0584,8.0507,8.0584,9200.0
2006-04-11 14:05:00,10.46,10.46,10.46,10.46,8000.0,8.0584,8.0584,8.0584,8.0584,8000.0
2006-04-11 14:10:00,10.46,10.46,10.45,10.45,9200.0,8.0584,8.0584,8.0507,8.0507,9200.0
2006-04-11 14:15:00,10.45,10.45,10.45,10.45,6800.0,8.0507,8.0507,8.0507,8.0507,6800.0
2006-04-11 14:20:00,10.45,10.45,10.45,10.45,11600.0,8.0507,8.0507,8.0507,8.0507,11600.0
2006-04-11 14:25:00,10.45,10.45,10.44,10.45,18800.0,8.0507,8.0507,8.043,8.0507,18800.0
2006-04-11 14:30:00,10.45,10.45,10.45,10.45,9200.0,8.0507,8.0507,8.0507,8.0507,9200.0
2006-04-11 14:35:00,10.45,10.45,10.45,10.45,6800.0,8.0507,8.0507,8.0507,8.0507,6800.0
2006-04-11 14:40:00,10.45,10.47,10.45,10.47,40400.0,8.0507,8.0661,8.0507,8.0661,40400.0
2006-04-11 14:45:00,10.47,10.47,10.46,10.46,46800.0,8.0661,8.0661,8.0584,8.0584,46800.0
2006-04-11 14:50:00,10.46,10.46,10.46,10.46,13200.0,8.0584,8.0584,8.0584,8.0584,13200.0
2006-04-11 14:55:00,10.46,10.46,10.46,10.46,10400.0,8.0584,8.0584,8.0584,8.0584,10400.0
2006-04-11 15:00:00,10.46,10.46,10.45,10.46,26000.0,8.0584,8.0584,8.0507,8.0584,26000.0
2006-04-11 15:05:00,10.46,10.46,10.45,10.45,42000.0,8.0584,8.0584,8.0507,8.0507,42000.0
2006-04-11 15:10:00,10.45,10.45,10.45,10.45,42000.0,8.0507,8.0507,8.0507,8.0507,42000.0
2006-04-11 15:15:00,10.45,10.46,10.45,10.46,40800.0,8.0507,8.0584,8.0507,8.0584,40800.0
2006-04-11 15:20:00,10.46,10.46,10.45,10.45,74000.0,8.0584,8.0584,8.0507,8.0507,74000.0
2006-04-11 15:25:00,10.45,10.45,10.45,10.45,29200.0,8.0507,8.0507,8.0507,8.0507,29200.0
2006-04-11 15:30:00,10.45,10.45,10.45,10.45,48000.0,8.0507,8.0507,8.0507,8.0507,48000.0
2006-04-11 15:35:00,10.45,10.46,10.45,10.46,50400.0,8.0507,8.0584,8.0507,8.0584,50400.0
2006-04-11 15:40:00,10.46,10.47,10.46,10.47,52400.0,8.0584,8.0661,8.0584,8.0661,52400.0
2006-04-11 15:45:00,10.47,10.49,10.47,10.49,125200.0,8.0661,8.0815,8.0661,8.0815,125200.0
2006-04-11 15:50:00,10.49,10.49,10.47,10.47,54400.0,8.0815,8.0815,8.0661,8.0661,54400.0
2006-04-11 15:55:00,10.47,10.49,10.47,10.49,93200.0,8.0661,8.0815,8.0661,8.0815,93200.0
2006-04-12 09:30:00,10.45,10.5,10.45,10.45,56400.0,8.0507,8.0892,8.0507,8.0507,56400.0
2006-04-12 09:35:00,10.45,10.5,10.45,10.48,18800.0,8.0507,8.0892,8.0507,8.0738,18800.0
2006-04-12 09:40:00,10.49,10.49,10.48,10.48,6400.0,8.0815,8.0815,8.0738,8.0738,6400.0
2006-04-12 09:45:00,10.49,10.49,10.48,10.48,10000.0,8.0815,8.0815,8.0738,8.0738,10000.0
2006-04-12 09:50:00,10.48,10.48,10.46,10.46,7200.0,8.0738,8.0738,8.0584,8.0584,7200.0
2006-04-12 09:55:00,10.46,10.46,10.46,10.46,9200.0,8.0584,8.0584,8.0584,8.0584,9200.0
2006-04-12 10:00:00,10.46,10.49,10.46,10.49,10000.0,8.0584,8.0815,8.0584,8.0815,10000.0
2006-04-12 10:05:00,10.49,10.5,10.49,10.5,8800.0,8.0815,8.0892,8.0815,8.0892,8800.0
2006-04-12 10:10:00,10.5,10.51,10.5,10.5,13200.0,8.0892,8.0969,8.0892,8.0892,13200.0
2006-04-12 10:15:00,10.51,10.52,10.5,10.51,17600.0,8.0969,8.1046,8.0892,8.0969,17600.0
2006-04-12 10:20:00,10.52,10.52,10.51,10.52,8400.0,8.1046,8.1046,8.0969,8.1046,8400.0
2006-04-12 10:25:00,10.52,10.52,10.51,10.51,9600.0,8.1046,8.1046,8.0969,8.0969,9600.0
2006-04-12 10:30:00,10.51,10.52,10.48,10.48,64000.0,8.0969,8.1046,8.0738,8.0738,64000.0
2006-04-12 10:35:00,10.48,10.48,10.47,10.47,6800.0,8.0738,8.0738,8.0661,8.0661,6800.0
2006-04-12 10:40:00,10.47,10.47,10.47,10.47,8800.0,8.0661,8.0661,8.0661,8.0661,8800.0
2006-04-12 10:45:00,10.47,10.47,10.45,10.45,15600.0,8.0661,8.0661,8.0507,8.0507,15600.0
2006-04-12 10:50:00,10.45,10.45,10.45,10.45,17600.0,8.0507,8.0507,8.0507,8.0507,17600.0
2006-04-12 10:55:00,10.46,10.48,10.46,10.47,14000.0,8.0584,8.0738,8.0584,8.0661,14000.0
2006-04-12 11:00:00,10.47,10.47,10.47,10.47,6800.0,8.0661,8.0661,8.0661,8.0661,6800.0
2006-04-12 11:05:00,10.47,10.47,10.47,10.47,4400.0,8.0661,8.0661,8.0661,8.0661,4400.0
2006-04-12 11:10:00,10.47,10.47,10.47,10.47,15600.0,8.0661,8.0661,8.0661,8.0661,15600.0
2006-04-12 11:15:00,10.47,10.47,10.46,10.46,7600.0,8.0661,8.0661,8.0584,8.0584,7600.0
2006-04-12 11:20:00,10.45,10.46,10.45,10.46,8800.0,8.0507,8.0584,8.0507,8.0584,8800.0
2006-04-12 11:25:00,10.45,10.45,10.44,10.44,139200.0,8.0507,8.0507,8.043,8.043,139200.0
2006-04-12 11:30:00,10.44,10.44,10.44,10.44,30800.0,8.043,8.043,8.043,8.043,30800.0
2006-04-12 11:35:00,10.44,10.44,10.42,10.42,43200.0,8.043,8.043,8.0276,8.0276,43200.0
2006-04-12 11:40:00,10.42,10.42,10.42,10.42,6000.0,8.0276,8.0276,8.0276,8.0276,6000.0
2006-04-12 11:45:00,10.42,10.43,10.42,10.42,23200.0,8.0276,8.0353,8.0276,8.0276,23200.0
2006-04-12 11:50:00,10.42,10.42,10.42,10.42,12400.0,8.0276,8.0276,8.0276,8.0276,12400.0
2006-04-12 11:55:00,10.42,10.42,10.41,10.41,8800.0,8.0276,8.0276,8.0199,8.0199,8800.0
2006-04-12 12:00:00,10.41,10.42,10.41,10.42,9200.0,8.0199,8.0276,8.0199,8.0276,9200.0
2006-04-12 12:05:00,10.42,10.42,10.42,10.42,29600.0,8.0276,8.0276,8.0276,8.0276,29600.0
2006-04-12 12:10:00,10.42,10.42,10.42,10.42,18400.0,8.0276,8.0276,8.0276,8.0276,18400.0
2006-04-12 12:15:00,10.42,10.42,10.42,10.42,1600.0,8.0276,8.0276,8.0276,8.0276,1600.0
2006-04-12 12:20:00,10.42,10.42,10.42,10.42,20800.0,8.0276,8.0276,8.0276,8.0276,20800.0
2006-04-12 12:25:00,10.42,10.42,10.42,10.42,2000.0,8.0276,8.0276,8.0276,8.0276,2000.0
2006-04-12 12:30:00,10.42,10.42,10.42,10.42,13200.0,8.0276,8.0276,8.0276,8.0276,13200.0
2006-04-12 12:35:00,10.42,10.43,10.42,10.43,41200.0,8.0276,8.0353,8.0276,8.0353,41200.0
2006-04-12 12:40:00,10.42,10.42,10.42,10.42,9600.0,8.0276,8.0276,8.0276,8.0276,9600.0
2006-04-12 12:45:00,10.42,10.42,10.41,10.41,28400.0,8.0276,8.0276,8.0199,8.0199,28400.0
2006-04-12 12:50:00,10.41,10.42,10.41,10.42,10800.0,8.0199,8.0276,8.0199,8.0276,10800.0
2006-04-12 12:55:00,10.42,10.42,10.42,10.42,68400.0,8.0276,8.0276,8.0276,8.0276,68400.0
2006-04-12 13:00:00,10.42,10.43,10.42,10.42,28800.0,8.0276,8.0353,8.0276,8.0276,28800.0
2006-04-12 13:05:00,10.42,10.43,10.42,10.42,34800.0,8.0276,8.0353,8.0276,8.0276,34800.0
2006-04-12 13:10:00,10.41,10.42,10.41,10.42,1200.0,8.0199,8.0276,8.0199,8.0276,1200.0
2006-04-12 13:15:00,10.42,10.43,10.42,10.43,5200.0,8.0276,8.0353,8.0276,8.0353,5200.0
2006-04-12 13:20:00,10.43,10.43,10.42,10.42,1200.0,8.0353,8.0353,8.0276,8.0276,1200.0
2006-04-12 13:25:00,10.42,10.43,10.42,10.43,25200.0,8.0276,8.0353,8.0276,8.0353,25200.0
2006-04-12 13:30:00,10.42,10.43,10.42,10.42,8400.0,8.0276,8.0353,8.0276,8.0276,8400.0
2006-04-12 13:35:00,10.42,10.43,10.42,10.43,16800.0,8.0276,8.0353,8.0276,8.0353,16800.0
2006-04-12 13:40:00,10.43,10.43,10.43,10.43,6000.0,8.0353,8.0353,8.0353,8.0353,6000.0
2006-04-12 13:45:00,10.43,10.44,10.43,10.44,41600.0,8.0353,8.043,8.0353,8.043,41600.0
2006-04-12 13:50:00,10.45,10.45,10.45,10.45,1600.0,8.0507,8.0507,8.0507,8.0507,1600.0
2006-04-12 13:55:00,10.45,10.45,10.45,10.45,15600.0,8.0507,8.0507,8.0507,8.0507,15600.0
2006-04-12 14:00:00,10.45,10.45,10.45,10.45,9600.0,8.0507,8.0507,8.0507,8.0507,9600.0
2006-04-12 14:05:00,10.45,10.46,10.45,10.45,21600.0,8.0507,8.0584,8.0507,8.0507,21600.0
2006-04-12 14:10:00,10.45,10.45,10.45,10.45,1200.0,8.0507,8.0507,8.0507,8.0507,1200.0
2006-04-12 14:15:00,10.45,10.45,10.44,10.45,10400.0,8.0507,8.0507,8.043,8.0507,10400.0
2006-04-12 14:20:00,10.45,10.45,10.45,10.45,10400.0,8.0507,8.0507,8.0507,8.0507,10400.0
2006-04-12 14:25:00,10.45,10.45,10.45,10.45,26400.0,8.0507,8.0507,8.0507,8.0507,26400.0
2006-04-12 14:30:00,10.45,10.45,10.44,10.44,29600.0,8.0507,8.0507,8.043,8.043,29600.0
2006-04-12 14:35:00,10.45,10.47,10.44,10.46,68000.0,8.0507,8.0661,8.043,8.0584,68000.0
2006-04-12 14:40:00,10.45,10.45,10.45,10.45,11200.0,8.0507,8.0507,8.0507,8.0507,11200.0
2006-04-12 14:45:00,10.45,10.45,10.45,10.45,16400.0,8.0507,8.0507,8.0507,8.0507,16400.0
2006-04-12 14:50:00,10.45,10.45,10.44,10.45,8400.0,8.0507,8.0507,8.043,8.0507,8400.0
2006-04-12 14:55:00,10.44,10.46,10.44,10.46,36800.0,8.043,8.0584,8.043,8.0584,36800.0
2006-04-12 15:00:00,10.46,10.46,10.46,10.46,29600.0,8.0584,8.0584,8.0584,8.0584,29600.0
2006-04-12 15:05:00,10.46,10.47,10.46,10.47,44800.0,8.0584,8.0661,8.0584,8.0661,44800.0
2006-04-12 15:10:00,10.47,10.48,10.47,10.47,41200.0,8.0661,8.0738,8.0661,8.0661,41200.0
2006-04-12 15:15:00,10.47,10.48,10.47,10.47,45200.0,8.0661,8.0738,8.0661,8.0661,45200.0
2006-04-12 15:20:00,10.47,10.49,10.47,10.49,84800.0,8.0661,8.0815,8.0661,8.0815,84800.0
2006-04-12 15:25:00,10.49,10.5,10.48,10.5,58400.0,8.0815,8.0892,8.0738,8.0892,58400.0
2006-04-12 15:30:00,10.5,10.51,10.5,10.5,58400.0,8.0892,8.0969,8.0892,8.0892,58400.0
2006-04-12 15:35:00,10.5,10.5,10.5,10.5,13200.0,8.0892,8.0892,8.0892,8.0892,13200.0
2006-04-12 15:40:00,10.5,10.51,10.49,10.5,115200.0,8.0892,8.0969,8.0815,8.0892,115200.0
2006-04-12 15:45:00,10.5,10.52,10.49,10.51,57200.0,8.0892,8.1046,8.0815,8.0969,57200.0
2006-04-12 15:50:00,10.51,10.51,10.49,10.49,74400.0,8.0969,8.0969,8.0815,8.0815,74400.0
2006-04-12 15:55:00,10.49,10.5,10.49,10.5,69200.0,8.0815,8.0892,8.0815,8.0892,69200.0
2006-04-13 09:30:00,10.51,10.51,10.46,10.46,67200.0,8.0969,8.0969,8.0584,8.0584,67200.0
2006-04-13 09:35:00,10.5,10.53,10.5,10.52,16800.0,8.0892,8.1123,8.0892,8.1046,16800.0
2006-04-13 09:40:00,10.52,10.52,10.51,10.51,16400.0,8.1046,8.1046,8.0969,8.0969,16400.0
2006-04-13 09:45:00,10.5,10.52,10.5,10.51,9600.0,8.0892,8.1046,8.0892,8.0969,9600.0
2006-04-13 09:50:00,10.51,10.51,10.49,10.51,10400.0,8.0969,8.0969,8.0815,8.0969,10400.0
2006-04-13 09:55:00,10.5,10.5,10.46,10.46,10000.0,8.0892,8.0892,8.0584,8.0584,10000.0
2006-04-13 10:00:00,10.45,10.53,10.45,10.53,18000.0,8.0507,8.1123,8.0507,8.1123,18000.0
2006-04-13 10:05:00,10.54,10.54,10.51,10.51,9600.0,8.12,8.12,8.0969,8.0969,9600.0
2006-04-13 10:10:00,10.52,10.55,10.52,10.54,36400.0,8.1046,8.1277,8.1046,8.12,36400.0
2006-04-13 10:15:00,10.54,10.54,10.5,10.51,7200.0,8.12,8.12,8.0892,8.0969,7200.0
2006-04-13 10:20:00,10.5,10.5,10.49,10.49,4000.0,8.0892,8.0892,8.0815,8.0815,4000.0
2006-04-13 10:25:00,10.49,10.5,10.49,10.49,5200.0,8.0815,8.0892,8.0815,8.0815,5200.0
2006-04-13 10:30:00,10.49,10.51,10.48,10.49,12400.0,8.0815,8.0969,8.0738,8.0815,12400.0
2006-04-13 10:35:00,10.49,10.49,10.47,10.47,10400.0,8.0815,8.0815,8.0661,8.0661,10400.0
2006-04-13 10:40:00,10.47,10.47,10.45,10.45,12000.0,8.0661,8.0661,8.0507,8.0507,12000.0
2006-04-13 10:45:00,10.46,10.49,10.45,10.49,21200.0,8.0584,8.0815,8.0507,8.0815,21200.0
2006-04-13 10:50:00,10.49,10.52,10.47,10.52,37200.0,8.0815,8.1046,8.0661,8.1046,37200.0
2006-04-13 10:55:00,10.51,10.55,10.51,10.55,51200.0,8.0969,8.1277,8.0969,8.1277,51200.0
2006-04-13 11:00:00,10.54,10.55,10.52,10.52,26400.0,8.12,8.1277,8.1046,8.1046,26400.0
2006-04-13 11:05:00,10.52,10.56,10.52,10.54,32800.0,8.1046,8.1354,8.1046,8.12,32800.0
2006-04-13 11:10:00,10.54,10.58,10.54,10.54,46000.0,8.12,8.1508,8.12,8.12,46000.0
2006-04-13 11:15:00,10.54,10.55,10.5,10.51,12400.0,8.12,8.1277,8.0892,8.0969,12400.0
2006-04-13 11:20:00,10.51,10.52,10.5,10.5,10000.0,8.0969,8.1046,8.0892,8.0892,10000.0
2006-04-13 11:25:00,10.51,10.51,10.49,10.49,20000.0,8.0969,8.0969,8.0815,8.0815,20000.0
2006-04-13 11:30:00,10.48,10.49,10.47,10.47,14000.0,8.0738,8.0815,8.0661,8.0661,14000.0
2006-04-13 11:35:00,10.49,10.49,10.48,10.48,19600.0,8.0815,8.0815,8.0738,8.0738,19600.0
2006-04-13 11:40:00,10.49,10.5,10.49,10.5,7600.0,8.0815,8.0892,8.0815,8.0892,7600.0
2006-04-13 11:45:00,10.5,10.51,10.5,10.5,14400.0,8.0892,8.0969,8.0892,8.0892,14400.0
2006-04-13 11:50:00,10.5,10.5,10.5,10.5,14800.0,8.0892,8.0892,8.0892,8.0892,14800.0
2006-04-13 11:55:00,10.5,10.52,10.49,10.49,15600.0,8.0892,8.1046,8.0815,8.0815,15600.0
2006-04-13 12:00:00,10.51,10.51,10.5,10.5,6800.0,8.0969,8.0969,8.0892,8.0892,6800.0
2006-04-13 12:05:00,10.5,10.51,10.5,10.51,11600.0,8.0892,8.0969,8.0892,8.0969,11600.0
2006-04-13 12:10:00,10.5,10.51,10.5,10.5,6000.0,8.0892,8.0969,8.0892,8.0892,6000.0
2006-04-13 12:15:00,10.5,10.5,10.47,10.47,151200.0,8.0892,8.0892,8.0661,8.0661,151200.0
2006-04-13 12:20:00,10.48,10.48,10.46,10.47,15600.0,8.0738,8.0738,8.0584,8.0661,15600.0
2006-04-13 12:25:00,10.46,10.46,10.46,10.46,6400.0,8.0584,8.0584,8.0584,8.0584,6400.0
2006-04-13 12:30:00,10.45,10.46,10.45,10.46,9600.0,8.0507,8.0584,8.0507,8.0584,9600.0
2006-04-13 12:35:00,10.46,10.47,10.46,10.47,15600.0,8.0584,8.0661,8.0584,8.0661,15600.0
2006-04-13 12:40:00,10.46,10.46,10.46,10.46,2800.0,8.0584,8.0584,8.0584,8.0584,2800.0
2006-04-13 12:45:00,10.46,10.47,10.45,10.47,26400.0,8.0584,8.0661,8.0507,8.0661,26400.0
2006-04-13 12:50:00,10.47,10.47,10.46,10.46,14800.0,8.0661,8.0661,8.0584,8.0584,14800.0
2006-04-13 12:55:00,10.46,10.47,10.46,10.47,10000.0,8.0584,8.0661,8.0584,8.0661,10000.0
2006-04-13 13:00:00,10.46,10.46,10.45,10.46,38400.0,8.0584,8.0584,8.0507,8.0584,38400.0
2006-04-13 13:05:00,10.46,10.46,10.45,10.45,50400.0,8.0584,8.0584,8.0507,8.0507,50400.0
2006-04-13 13:10:00,10.45,10.45,10.45,10.45,22000.0,8.0507,8.0507,8.0507,8.0507,22000.0
2006-04-13 13:15:00,10.45,10.45,10.45,10.45,9200.0,8.0507,8.0507,8.0507,8.0507,9200.0
2006-04-13 13:20:00,10.45,10.45,10.44,10.44,12800.0,8.0507,8.0507,8.043,8.043,12800.0
2006-04-13 13:25:00,10.44,10.44,10.44,10.44,8800.0,8.043,8.043,8.043,8.043,8800.0
2006-04-13 13:30:00,10.44,10.45,10.44,10.45,8000.0,8.043,8.0507,8.043,8.0507,8000.0
2006-04-13 13:35:00,10.45,10.45,10.45,10.45,11200.0,8.0507,8.0507,8.0507,8.0507,11200.0
2006-04-13 13:40:00,10.45,10.45,10.45,10.45,15600.0,8.0507,8.0507,8.0507,8.0507,15600.0
2006-04-13 13:45:00,10.45,10.45,10.45,10.45,23600.0,8.0507,8.0507,8.0507,8.0507,23600.0
2006-04-13 13:50:00,10.45,10.47,10.45,10.46,22400.0,8.0507,8.0661,8.0507,8.0584,22400.0
2006-04-13 13:55:00,10.46,10.46,10.46,10.46,7200.0,8.0584,8.0584,8.0584,8.0584,7200.0
2006-04-13 14:00:00,10.46,10.46,10.46,10.46,28400.0,8.0584,8.0584,8.0584,8.0584,28400.0
2006-04-13 14:05:00,10.46,10.46,10.45,10.45,43200.0,8.0584,8.0584,8.0507,8.0507,43200.0
2006-04-13 14:10:00,10.45,10.45,10.45,10.45,17200.0,8.0507,8.0507,8.0507,8.0507,17200.0
2006-04-13 14:15:00,10.45,10.45,10.44,10.44,48800.0,8.0507,8.0507,8.043,8.043,48800.0
2006-04-13 14:20:00,10.44,10.45,10.44,10.44,40800.0,8.043,8.0507,8.043,8.043,40800.0
2006-04-13 14:25:00,10.44,10.44,10.43,10.43,26800.0,8.043,8.043,8.0353,8.0353,26800.0
2006-04-13 14:30:00,10.43,10.44,10.43,10.43,20800.0,8.0353,8.043,8.0353,8.0353,20800.0
2006-04-13 14:35:00,10.43,10.43,10.43,10.43,27600.0,8.0353,8.0353,8.0353,8.0353,27600.0
2006-04-13 14:40:00,10.43,10.43,10.41,10.41,35200.0,8.0353,8.0353,8.0199,8.0199,35200.0
2006-04-13 14:45:00,10.41,10.41,10.4,10.4,65200.0,8.0199,8.0199,8.0122,8.0122,65200.0
2006-04-13 14:50:00,10.4,10.4,10.4,10.4,38400.0,8.0122,8.0122,8.0122,8.0122,38400.0
2006-04-13 14:55:00,10.4,10.41,10.4,10.41,55200.0,8.0122,8.0199,8.0122,8.0199,55200.0
2006-04-13 15:00:00,10.41,10.41,10.4,10.41,20800.0,8.0199,8.0199,8.0122,8.0199,20800.0
2006-04-13 15:05:00,10.41,10.41,10.4,10.4,76400.0,8.0199,8.0199,8.0122,8.0122,76400.0
2006-04-13 15:10:00,10.4,10.42,10.4,10.4,68800.0,8.0122,8.0276,8.0122,8.0122,68800.0
2006-04-13 15:15:00,10.4,10.4,10.38,10.39,114400.0,8.0122,8.0122,7.9968,8.0045,114400.0
2006-04-13 15:20:00,10.39,10.4,10.39,10.39,50400.0,8.0045,8.0122,8.0045,8.0045,50400.0
2006-04-13 15:25:00,10.39,10.39,10.38,10.38,65600.0,8.0045,8.0045,7.9968,7.9968,65600.0
2006-04-13 15:30:00,10.38,10.41,10.38,10.39,76400.0,7.9968,8.0199,7.9968,8.0045,76400.0
2006-04-13 15:35:00,10.39,10.39,10.38,10.38,182000.0,8.0045,8.0045,7.9968,7.9968,182000.0
2006-04-13 15:40:00,10.38,10.38,10.37,10.38,88800.0,7.9968,7.9968,7.989,7.9968,88800.0
2006-04-13 15:45:00,10.38,10.39,10.38,10.39,137200.0,7.9968,8.0045,7.9968,8.0045,137200.0
2006-04-13 15:50:00,10.39,10.4,10.39,10.4,95600.0,8.0045,8.0122,8.0045,8.0122,95600.0
2006-04-13 15:55:00,10.4,10.4,10.39,10.39,178800.0,8.0122,8.0122,8.0045,8.0045,178800.0
2006-04-17 09:30:00,10.35,10.42,10.35,10.42,55200.0,7.9736,8.0276,7.9736,8.0276,55200.0
2006-04-17 09:35:00,10.42,10.45,10.42,10.45,34800.0,8.0276,8.0507,8.0276,8.0507,34800.0
2006-04-17 09:40:00,10.45,10.47,10.4,10.44,90000.0,8.0507,8.0661,8.0122,8.043,90000.0
2006-04-17 09:45:00,10.44,10.46,10.4,10.42,68000.0,8.043,8.0584,8.0122,8.0276,68000.0
2006-04-17 09:50:00,10.42,10.45,10.42,10.43,24000.0,8.0276,8.0507,8.0276,8.0353,24000.0
2006-04-17 09:55:00,10.43,10.44,10.42,10.44,5200.0,8.0353,8.043,8.0276,8.043,5200.0
2006-04-17 10:00:00,10.46,10.46,10.42,10.44,15600.0,8.0584,8.0584,8.0276,8.043,15600.0
2006-04-17 10:05:00,10.44,10.44,10.43,10.44,12000.0,8.043,8.043,8.0353,8.043,12000.0
2006-04-17 10:10:00,10.44,10.45,10.42,10.44,10800.0,8.043,8.0507,8.0276,8.043,10800.0
2006-04-17 10:15:00,10.44,10.44,10.44,10.44,0.0,8.043,8.043,8.043,8.043,0.0
2006-04-17 10:20:00,10.45,10.46,10.45,10.45,4400.0,8.0507,8.0584,8.0507,8.0507,4400.0
2006-04-17 10:25:00,10.45,10.46,10.45,10.46,24800.0,8.0507,8.0584,8.0507,8.0584,24800.0
2006-04-17 10:30:00,10.46,10.46,10.43,10.44,15600.0,8.0584,8.0584,8.0353,8.043,15600.0
2006-04-17 10:35:00,10.44,10.45,10.43,10.45,10000.0,8.043,8.0507,8.0353,8.0507,10000.0
2006-04-17 10:40:00,10.44,10.44,10.43,10.44,6800.0,8.043,8.043,8.0353,8.043,6800.0
2006-04-17 10:45:00,10.43,10.44,10.42,10.42,24000.0,8.0353,8.043,8.0276,8.0276,24000.0
2006-04-17 10:50:00,10.42,10.43,10.4,10.43,14400.0,8.0276,8.0353,8.0122,8.0353,14400.0
2006-04-17 10:55:00,10.43,10.43,10.42,10.43,82800.0,8.0353,8.0353,8.0276,8.0353,82800.0
2006-04-17 11:00:00,10.43,10.43,10.43,10.43,6400.0,8.0353,8.0353,8.0353,8.0353,6400.0
2006-04-17 11:05:00,10.43,10.44,10.43,10.44,3600.0,8.0353,8.043,8.0353,8.043,3600.0
2006-04-17 11:10:00,10.44,10.45,10.44,10.45,2800.0,8.043,8.0507,8.043,8.0507,2800.0
2006-04-17 11:15:00,10.45,10.45,10.44,10.45,5200.0,8.0507,8.0507,8.043,8.0507,5200.0
2006-04-17 11:20:00,10.44,10.45,10.44,10.45,7600.0,8.043,8.0507,8.043,8.0507,7600.0
2006-04-17 11:25:00,10.44,10.44,10.43,10.44,28400.0,8.043,8.043,8.0353,8.043,28400.0
2006-04-17 11:30:00,10.43,10.44,10.43,10.43,2000.0,8.0353,8.043,8.0353,8.0353,2000.0
2006-04-17 11:35:00,10.43,10.43,10.43,10.43,7200.0,8.0353,8.0353,8.0353,8.0353,7200.0
2006-04-17 11:40:00,10.43,10.43,10.42,10.42,109600.0,8.0353,8.0353,8.0276,8.0276,109600.0
2006-04-17 11:45:00,10.42,10.42,10.41,10.41,7200.0,8.0276,8.0276,8.0199,8.0199,7200.0
2006-04-17 11:50:00,10.41,10.42,10.41,10.42,69200.0,8.0199,8.0276,8.0199,8.0276,69200.0
2006-04-17 11:55:00,10.42,10.42,10.41,10.41,4400.0,8.0276,8.0276,8.0199,8.0199,4400.0
2006-04-17 12:00:00,10.41,10.41,10.4,10.4,6400.0,8.0199,8.0199,8.0122,8.0122,6400.0
2006-04-17 12:05:00,10.4,10.4,10.39,10.4,9200.0,8.0122,8.0122,8.0045,8.0122,9200.0
2006-04-17 12:10:00,10.39,10.4,10.39,10.4,2800.0,8.0045,8.0122,8.0045,8.0122,2800.0
2006-04-17 12:15:00,10.39,10.39,10.38,10.38,11200.0,8.0045,8.0045,7.9968,7.9968,11200.0
2006-04-17 12:20:00,10.38,10.38,10.37,10.37,14800.0,7.9968,7.9968,7.989,7.989,14800.0
2006-04-17 12:25:00,10.37,10.37,10.36,10.37,7600.0,7.989,7.989,7.9813,7.989,7600.0
2006-04-17 12:30:00,10.37,10.37,10.37,10.37,3600.0,7.989,7.989,7.989,7.989,3600.0
2006-04-17 12:35:00,10.37,10.37,10.36,10.37,15600.0,7.989,7.989,7.9813,7.989,15600.0
2006-04-17 12:40:00,10.37,10.37,10.35,10.35,14400.0,7.989,7.989,7.9736,7.9736,14400.0
2006-04-17 12:45:00,10.35,10.35,10.34,10.34,22400.0,7.9736,7.9736,7.9659,7.9659,22400.0
2006-04-17 12:50:00,10.34,10.34,10.34,10.34,32400.0,7.9659,7.9659,7.9659,7.9659,32400.0
2006-04-17 12:55:00,10.34,10.35,10.34,10.35,30800.0,7.9659,7.9736,7.9659,7.9736,30800.0
2006-04-17 13:00:00,10.35,10.35,10.34,10.34,17200.0,7.9736,7.9736,7.9659,7.9659,17200.0
2006-04-17 13:05:00,10.35,10.35,10.33,10.34,14800.0,7.9736,7.9736,7.9582,7.9659,14800.0
2006-04-17 13:10:00,10.34,10.34,10.34,10.34,46000.0,7.9659,7.9659,7.9659,7.9659,46000.0
2006-04-17 13:15:00,10.34,10.34,10.33,10.33,18800.0,7.9659,7.9659,7.9582,7.9582,18800.0
2006-04-17 13:20:00,10.33,10.34,10.33,10.33,26800.0,7.9582,7.9659,7.9582,7.9582,26800.0
2006-04-17 13:25:00,10.33,10.34,10.33,10.34,40800.0,7.9582,7.9659,7.9582,7.9659,40800.0
2006-04-17 13:30:00,10.34,10.35,10.34,10.35,28800.0,7.9659,7.9736,7.9659,7.9736,28800.0
2006-04-17 13:35:00,10.35,10.35,10.33,10.33,50800.0,7.9736,7.9736,7.9582,7.9582,50800.0
2006-04-17 13:40:00,10.33,10.33,10.33,10.33,46800.0,7.9582,7.9582,7.9582,7.9582,46800.0
2006-04-17 13:45:00,10.33,10.33,10.31,10.31,60400.0,7.9582,7.9582,7.9428,7.9428,60400.0
2006-04-17 13:50:00,10.31,10.31,10.28,10.28,88000.0,7.9428,7.9428,7.9197,7.9197,88000.0
2006-04-17 13:55:00,10.28,10.3,10.28,10.28,47600.0,7.9197,7.9351,7.9197,7.9197,47600.0
2006-04-17 14:00:00,10.28,10.29,10.28,10.28,65200.0,7.9197,7.9274,7.9197,7.9197,65200.0
2006-04-17 14:05:00,10.28,10.29,10.28,10.29,40000.0,7.9197,7.9274,7.9197,7.9274,40000.0
2006-04-17 14:10:00,10.29,10.31,10.29,10.31,23600.0,7.9274,7.9428,7.9274,7.9428,23600.0
2006-04-17 14:15:00,10.31,10.31,10.3,10.3,14400.0,7.9428,7.9428,7.9351,7.9351,14400.0
2006-04-17 14:20:00,10.3,10.31,10.3,10.31,22800.0,7.9351,7.9428,7.9351,7.9428,22800.0
2006-04-17 14:25:00,10.3,10.31,10.29,10.3,24800.0,7.9351,7.9428,7.9274,7.9351,24800.0
2006-04-17 14:30:00,10.3,10.31,10.3,10.31,22000.0,7.9351,7.9428,7.9351,7.9428,22000.0
2006-04-17 14:35:00,10.31,10.31,10.3,10.3,49200.0,7.9428,7.9428,7.9351,7.9351,49200.0
2006-04-17 14:40:00,10.3,10.31,10.3,10.3,74400.0,7.9351,7.9428,7.9351,7.9351,74400.0
2006-04-17 14:45:00,10.3,10.31,10.3,10.31,15600.0,7.9351,7.9428,7.9351,7.9428,15600.0
2006-04-17 14:50:00,10.31,10.31,10.31,10.31,14000.0,7.9428,7.9428,7.9428,7.9428,14000.0
2006-04-17 14:55:00,10.31,10.31,10.3,10.3,88800.0,7.9428,7.9428,7.9351,7.9351,88800.0
2006-04-17 15:00:00,10.3,10.31,10.3,10.31,29200.0,7.9351,7.9428,7.9351,7.9428,29200.0
2006-04-17 15:05:00,10.31,10.31,10.3,10.3,60400.0,7.9428,7.9428,7.9351,7.9351,60400.0
2006-04-17 15:10:00,10.3,10.3,10.3,10.3,28400.0,7.9351,7.9351,7.9351,7.9351,28400.0
2006-04-17 15:15:00,10.3,10.3,10.3,10.3,37600.0,7.9351,7.9351,7.9351,7.9351,37600.0
2006-04-17 15:20:00,10.3,10.3,10.3,10.3,42000.0,7.9351,7.9351,7.9351,7.9351,42000.0
2006-04-17 15:25:00,10.3,10.31,10.3,10.3,56800.0,7.9351,7.9428,7.9351,7.9351,56800.0
2006-04-17 15:30:00,10.3,10.31,10.3,10.31,63600.0,7.9351,7.9428,7.9351,7.9428,63600.0
2006-04-17 15:35:00,10.31,10.32,10.31,10.31,36800.0,7.9428,7.9505,7.9428,7.9428,36800.0
2006-04-17 15:40:00,10.31,10.33,10.31,10.33,76800.0,7.9428,7.9582,7.9428,7.9582,76800.0
2006-04-17 15:45:00,10.33,10.35,10.33,10.34,37200.0,7.9582,7.9736,7.9582,7.9659,37200.0
2006-04-17 15:50:00,10.35,10.35,10.35,10.35,69600.0,7.9736,7.9736,7.9736,7.9736,69600.0
2006-04-17 15:55:00,10.35,10.36,10.34,10.34,108400.0,7.9736,7.9813,7.9659,7.9659,108400.0
2006-04-18 09:30:00,10.32,10.46,10.32,10.41,92400.0,7.9505,8.0584,7.9505,8.0199,92400.0
2006-04-18 09:35:00,10.42,10.43,10.42,10.42,18800.0,8.0276,8.0353,8.0276,8.0276,18800.0
2006-04-18 09:40:00,10.43,10.46,10.39,10.46,63200.0,8.0353,8.0584,8.0045,8.0584,63200.0
2006-04-18 09:45:00,10.45,10.47,10.45,10.46,16800.0,8.0507,8.0661,8.0507,8.0584,16800.0
2006-04-18 09:50:00,10.46,10.49,10.46,10.49,42400.0,8.0584,8.0815,8.0584,8.0815,42400.0
2006-04-18 09:55:00,10.48,10.49,10.47,10.49,34800.0,8.0738,8.0815,8.0661,8.0815,34800.0
2006-04-18 10:00:00,10.49,10.51,10.49,10.49,54400.0,8.0815,8.0969,8.0815,8.0815,54400.0
2006-04-18 10:05:00,10.5,10.52,10.49,10.5,41600.0,8.0892,8.1046,8.0815,8.0892,41600.0
2006-04-18 10:10:00,10.5,10.51,10.5,10.5,35600.0,8.0892,8.0969,8.0892,8.0892,35600.0
2006-04-18 10:15:00,10.5,10.5,10.5,10.5,10800.0,8.0892,8.0892,8.0892,8.0892,10800.0
2006-04-18 10:20:00,10.5,10.5,10.49,10.49,22400.0,8.0892,8.0892,8.0815,8.0815,22400.0
2006-04-18 10:25:00,10.49,10.49,10.49,10.49,8800.0,8.0815,8.0815,8.0815,8.0815,8800.0
2006-04-18 10:30:00,10.49,10.5,10.49,10.5,39200.0,8.0815,8.0892,8.0815,8.0892,39200.0
2006-04-18 10:35:00,10.5,10.5,10.49,10.49,50000.0,8.0892,8.0892,8.0815,8.0815,50000.0
2006-04-18 10:40:00,10.49,10.49,10.49,10.49,14000.0,8.0815,8.0815,8.0815,8.0815,14000.0
2006-04-18 10:45:00,10.5,10.5,10.49,10.49,34000.0,8.0892,8.0892,8.0815,8.0815,34000.0
2006-04-18 10:50:00,10.49,10.5,10.49,10.5,11600.0,8.0815,8.0892,8.0815,8.0892,11600.0
2006-04-18 10:55:00,10.49,10.49,10.49,10.49,18800.0,8.0815,8.0815,8.0815,8.0815,18800.0
2006-04-18 11:00:00,10.49,10.5,10.49,10.5,18800.0,8.0815,8.0892,8.0815,8.0892,18800.0
2006-04-18 11:05:00,10.5,10.51,10.5,10.5,89200.0,8.0892,8.0969,8.0892,8.0892,89200.0
2006-04-18 11:10:00,10.5,10.5,10.49,10.49,23600.0,8.0892,8.0892,8.0815,8.0815,23600.0
2006-04-18 11:15:00,10.5,10.5,10.49,10.5,46400.0,8.0892,8.0892,8.0815,8.0892,46400.0
2006-04-18 11:20:00,10.5,10.5,10.5,10.5,8800.0,8.0892,8.0892,8.0892,8.0892,8800.0
2006-04-18 11:25:00,10.5,10.5,10.5,10.5,27600.0,8.0892,8.0892,8.0892,8.0892,27600.0
2006-04-18 11:30:00,10.5,10.5,10.5,10.5,166400.0,8.0892,8.0892,8.0892,8.0892,166400.0
2006-04-18 11:35:00,10.5,10.5,10.5,10.5,23600.0,8.0892,8.0892,8.0892,8.0892,23600.0
2006-04-18 11:40:00,10.5,10.5,10.5,10.5,30800.0,8.0892,8.0892,8.0892,8.0892,30800.0
2006-04-18 11:45:00,10.5,10.51,10.5,10.5,147600.0,8.0892,8.0969,8.0892,8.0892,147600.0
2006-04-18 11:50:00,10.51,10.53,10.5,10.52,120000.0,8.0969,8.1123,8.0892,8.1046,120000.0
2006-04-18 11:55:00,10.52,10.53,10.52,10.53,21600.0,8.1046,8.1123,8.1046,8.1123,21600.0
2006-04-18 12:00:00,10.53,10.55,10.53,10.55,60000.0,8.1123,8.1277,8.1123,8.1277,60000.0
2006-04-18 12:05:00,10.55,10.55,10.53,10.54,80000.0,8.1277,8.1277,8.1123,8.12,80000.0
2006-04-18 12:10:00,10.54,10.55,10.54,10.54,42800.0,8.12,8.1277,8.12,8.12,42800.0
2006-04-18 12:15:00,10.55,10.55,10.53,10.53,44000.0,8.1277,8.1277,8.1123,8.1123,44000.0
2006-04-18 12:20:00,10.54,10.54,10.54,10.54,8400.0,8.12,8.12,8.12,8.12,8400.0
2006-04-18 12:25:00,10.54,10.55,10.54,10.55,6400.0,8.12,8.1277,8.12,8.1277,6400.0
2006-04-18 12:30:00,10.55,10.55,10.54,10.54,9200.0,8.1277,8.1277,8.12,8.12,9200.0
2006-04-18 12:35:00,10.55,10.55,10.54,10.55,23600.0,8.1277,8.1277,8.12,8.1277,23600.0
2006-04-18 12:40:00,10.55,10.55,10.54,10.54,16800.0,8.1277,8.1277,8.12,8.12,16800.0
2006-04-18 12:45:00,10.54,10.54,10.54,10.54,14800.0,8.12,8.12,8.12,8.12,14800.0
2006-04-18 12:50:00,10.54,10.55,10.54,10.54,19600.0,8.12,8.1277,8.12,8.12,19600.0
2006-04-18 12:55:00,10.54,10.55,10.54,10.55,48000.0,8.12,8.1277,8.12,8.1277,48000.0
2006-04-18 13:00:00,10.55,10.55,10.54,10.55,35600.0,8.1277,8.1277,8.12,8.1277,35600.0
2006-04-18 13:05:00,10.55,10.56,10.55,10.55,60800.0,8.1277,8.1354,8.1277,8.1277,60800.0
2006-04-18 13:10:00,10.55,10.55,10.53,10.53,37600.0,8.1277,8.1277,8.1123,8.1123,37600.0
2006-04-18 13:15:00,10.53,10.54,10.53,10.54,28000.0,8.1123,8.12,8.1123,8.12,28000.0
2006-04-18 13:20:00,10.54,10.54,10.54,10.54,25200.0,8.12,8.12,8.12,8.12,25200.0
2006-04-18 13:25:00,10.54,10.54,10.53,10.54,36000.0,8.12,8.12,8.1123,8.12,36000.0
2006-04-18 13:30:00,10.54,10.54,10.53,10.53,36400.0,8.12,8.12,8.1123,8.1123,36400.0
2006-04-18 13:35:00,10.53,10.53,10.53,10.53,33200.0,8.1123,8.1123,8.1123,8.1123,33200.0
2006-04-18 13:40:00,10.53,10.53,10.5,10.51,28400.0,8.1123,8.1123,8.0892,8.0969,28400.0
2006-04-18 13:45:00,10.51,10.51,10.49,10.49,42800.0,8.0969,8.0969,8.0815,8.0815,42800.0
2006-04-18 13:50:00,10.49,10.49,10.48,10.49,31600.0,8.0815,8.0815,8.0738,8.0815,31600.0
2006-04-18 13:55:00,10.49,10.5,10.49,10.49,52000.0,8.0815,8.0892,8.0815,8.0815,52000.0
2006-04-18 14:00:00,10.49,10.54,10.49,10.54,113200.0,8.0815,8.12,8.0815,8.12,113200.0
2006-04-18 14:05:00,10.54,10.54,10.52,10.52,87600.0,8.12,8.12,8.1046,8.1046,87600.0
2006-04-18 14:10:00,10.52,10.53,10.5,10.5,36000.0,8.1046,8.1123,8.0892,8.0892,36000.0
2006-04-18 14:15:00,10.5,10.52,10.49,10.52,34400.0,8.0892,8.1046,8.0815,8.1046,34400.0
2006-04-18 14:20:00,10.52,10.52,10.5,10.51,34800.0,8.1046,8.1046,8.0892,8.0969,34800.0
2006-04-18 14:25:00,10.52,10.53,10.52,10.52,20000.0,8.1046,8.1123,8.1046,8.1046,20000.0
2006-04-18 14:30:00,10.52,10.53,10.52,10.52,21200.0,8.1046,8.1123,8.1046,8.1046,21200.0
2006-04-18 14:35:00,10.52,10.52,10.51,10.51,20400.0,8.1046,8.1046,8.0969,8.0969,20400.0
2006-04-18 14:40:00,10.51,10.51,10.5,10.51,16400.0,8.0969,8.0969,8.0892,8.0969,16400.0
2006-04-18 14:45:00,10.51,10.52,10.51,10.51,30400.0,8.0969,8.1046,8.0969,8.0969,30400.0
2006-04-18 14:50:00,10.5,10.52,10.5,10.51,51200.0,8.0892,8.1046,8.0892,8.0969,51200.0
2006-04-18 14:55:00,10.51,10.52,10.51,10.51,7600.0,8.0969,8.1046,8.0969,8.0969,7600.0
2006-04-18 15:00:00,10.51,10.51,10.5,10.5,130400.0,8.0969,8.0969,8.0892,8.0892,130400.0
2006-04-18 15:05:00,10.5,10.52,10.5,10.52,30800.0,8.0892,8.1046,8.0892,8.1046,30800.0
2006-04-18 15:10:00,10.52,10.54,10.52,10.54,58000.0,8.1046,8.12,8.1046,8.12,58000.0
2006-04-18 15:15:00,10.54,10.56,10.53,10.56,47600.0,8.12,8.1354,8.1123,8.1354,47600.0
2006-04-18 15:20:00,10.56,10.56,10.55,10.55,36400.0,8.1354,8.1354,8.1277,8.1277,36400.0
2006-04-18 15:25:00,10.55,10.56,10.54,10.55,37600.0,8.1277,8.1354,8.12,8.1277,37600.0
2006-04-18 15:30:00,10.55,10.55,10.54,10.54,100800.0,8.1277,8.1277,8.12,8.12,100800.0
2006-04-18 15:35:00,10.54,10.55,10.53,10.53,47600.0,8.12,8.1277,8.1123,8.1123,47600.0
2006-04-18 15:40:00,10.53,10.53,10.53,10.53,65200.0,8.1123,8.1123,8.1123,8.1123,65200.0
2006-04-18 15:45:00,10.53,10.53,10.5,10.5,61600.0,8.1123,8.1123,8.0892,8.0892,61600.0
2006-04-18 15:50:00,10.5,10.51,10.5,10.51,216000.0,8.0892,8.0969,8.0892,8.0969,216000.0
2006-04-18 15:55:00,10.51,10.52,10.5,10.51,114400.0,8.0969,8.1046,8.0892,8.0969,114400.0
2006-04-19 09:30:00,10.49,10.57,10.49,10.56,31200.0,8.0815,8.1431,8.0815,8.1354,31200.0
2006-04-19 09:35:00,10.56,10.59,10.55,10.57,12400.0,8.1354,8.1585,8.1277,8.1431,12400.0
2006-04-19 09:40:00,10.59,10.6,10.56,10.58,52800.0,8.1585,8.1662,8.1354,8.1508,52800.0
2006-04-19 09:45:00,10.56,10.61,10.55,10.58,49600.0,8.1354,8.1739,8.1277,8.1508,49600.0
2006-04-19 09:50:00,10.57,10.63,10.56,10.62,44000.0,8.1431,8.1894,8.1354,8.1816,44000.0
2006-04-19 09:55:00,10.62,10.65,10.62,10.62,22000.0,8.1816,8.2048,8.1816,8.1816,22000.0
2006-04-19 10:00:00,10.61,10.62,10.58,10.6,70800.0,8.1739,8.1816,8.1508,8.1662,70800.0
2006-04-19 10:05:00,10.59,10.6,10.57,10.59,74800.0,8.1585,8.1662,8.1431,8.1585,74800.0
2006-04-19 10:10:00,10.59,10.59,10.53,10.53,40800.0,8.1585,8.1585,8.1123,8.1123,40800.0
2006-04-19 10:15:00,10.54,10.58,10.54,10.57,38000.0,8.12,8.1508,8.12,8.1431,38000.0
2006-04-19 10:20:00,10.53,10.59,10.53,10.59,9600.0,8.1123,8.1585,8.1123,8.1585,9600.0
2006-04-19 10:25:00,10.59,10.59,10.56,10.57,15600.0,8.1585,8.1585,8.1354,8.1431,15600.0
2006-04-19 10:30:00,10.57,10.57,10.53,10.54,41200.0,8.1431,8.1431,8.1123,8.12,41200.0
2006-04-19 10:35:00,10.54,10.56,10.52,10.54,62000.0,8.12,8.1354,8.1046,8.12,62000.0
2006-04-19 10:40:00,10.54,10.54,10.52,10.53,30400.0,8.12,8.12,8.1046,8.1123,30400.0
2006-04-19 10:45:00,10.53,10.53,10.51,10.51,16400.0,8.1123,8.1123,8.0969,8.0969,16400.0
2006-04-19 10:50:00,10.51,10.51,10.49,10.5,19200.0,8.0969,8.0969,8.0815,8.0892,19200.0
2006-04-19 10:55:00,10.51,10.51,10.5,10.5,24400.0,8.0969,8.0969,8.0892,8.0892,24400.0
2006-04-19 11:00:00,10.5,10.51,10.49,10.51,31200.0,8.0892,8.0969,8.0815,8.0969,31200.0
2006-04-19 11:05:00,10.51,10.52,10.51,10.52,13600.0,8.0969,8.1046,8.0969,8.1046,13600.0
2006-04-19 11:10:00,10.51,10.52,10.5,10.5,29600.0,8.0969,8.1046,8.0892,8.0892,29600.0
2006-04-19 11:15:00,10.5,10.51,10.5,10.5,30400.0,8.0892,8.0969,8.0892,8.0892,30400.0
2006-04-19 11:20:00,10.5,10.51,10.49,10.51,18800.0,8.0892,8.0969,8.0815,8.0969,18800.0
2006-04-19 11:25:00,10.51,10.51,10.5,10.51,18800.0,8.0969,8.0969,8.0892,8.0969,18800.0
2006-04-19 11:30:00,10.51,10.51,10.5,10.51,6800.0,8.0969,8.0969,8.0892,8.0969,6800.0
2006-04-19 11:35:00,10.51,10.52,10.51,10.52,30400.0,8.0969,8.1046,8.0969,8.1046,30400.0
2006-04-19 11:40:00,10.52,10.52,10.51,10.51,15600.0,8.1046,8.1046,8.0969,8.0969,15600.0
2006-04-19 11:45:00,10.51,10.52,10.51,10.52,14800.0,8.0969,8.1046,8.0969,8.1046,14800.0
2006-04-19 11:50:00,10.52,10.52,10.51,10.51,12400.0,8.1046,8.1046,8.0969,8.0969,12400.0
2006-04-19 11:55:00,10.52,10.52,10.51,10.52,32400.0,8.1046,8.1046,8.0969,8.1046,32400.0
2006-04-19 12:00:00,10.52,10.52,10.52,10.52,6800.0,8.1046,8.1046,8.1046,8.1046,6800.0
2006-04-19 12:05:00,10.52,10.55,10.52,10.55,39600.0,8.1046,8.1277,8.1046,8.1277,39600.0
2006-04-19 12:10:00,10.55,10.55,10.53,10.54,20400.0,8.1277,8.1277,8.1123,8.12,20400.0
2006-04-19 12:15:00,10.54,10.55,10.53,10.55,15600.0,8.12,8.1277,8.1123,8.1277,15600.0
2006-04-19 12:20:00,10.55,10.57,10.55,10.56,8400.0,8.1277,8.1431,8.1277,8.1354,8400.0
2006-04-19 12:25:00,10.56,10.56,10.54,10.54,9200.0,8.1354,8.1354,8.12,8.12,9200.0
2006-04-19 12:30:00,10.54,10.54,10.54,10.54,1600.0,8.12,8.12,8.12,8.12,1600.0
2006-04-19 12:35:00,10.54,10.55,10.54,10.55,21600.0,8.12,8.1277,8.12,8.1277,21600.0
2006-04-19 12:40:00,10.55,10.55,10.55,10.55,2400.0,8.1277,8.1277,8.1277,8.1277,2400.0
2006-04-19 12:45:00,10.55,10.55,10.54,10.54,6800.0,8.1277,8.1277,8.12,8.12,6800.0
2006-04-19 12:50:00,10.54,10.54,10.53,10.53,13600.0,8.12,8.12,8.1123,8.1123,13600.0
2006-04-19 12:55:00,10.53,10.53,10.52,10.53,16000.0,8.1123,8.1123,8.1046,8.1123,16000.0
2006-04-19 13:00:00,10.53,10.53,10.52,10.52,64000.0,8.1123,8.1123,8.1046,8.1046,64000.0
2006-04-19 13:05:00,10.52,10.52,10.5,10.5,16000.0,8.1046,8.1046,8.0892,8.0892,16000.0
2006-04-19 13:10:00,10.5,10.51,10.5,10.51,4400.0,8.0892,8.0969,8.0892,8.0969,4400.0
2006-04-19 13:15:00,10.51,10.53,10.51,10.53,25600.0,8.0969,8.1123,8.0969,8.1123,25600.0
2006-04-19 13:20:00,10.52,10.53,10.52,10.52,14800.0,8.1046,8.1123,8.1046,8.1046,14800.0
2006-04-19 13:25:00,10.52,10.52,10.52,10.52,7200.0,8.1046,8.1046,8.1046,8.1046,7200.0
2006-04-19 13:30:00,10.52,10.53,10.51,10.53,9600.0,8.1046,8.1123,8.0969,8.1123,9600.0
2006-04-19 13:35:00,10.53,10.54,10.52,10.52,30400.0,8.1123,8.12,8.1046,8.1046,30400.0
2006-04-19 13:40:00,10.53,10.55,10.53,10.54,15600.0,8.1123,8.1277,8.1123,8.12,15600.0
2006-04-19 13:45:00,10.55,10.56,10.54,10.56,40000.0,8.1277,8.1354,8.12,8.1354,40000.0
2006-04-19 13:50:00,10.56,10.58,10.54,10.58,48000.0,8.1354,8.1508,8.12,8.1508,48000.0
2006-04-19 13:55:00,10.57,10.58,10.55,10.56,98000.0,8.1431,8.1508,8.1277,8.1354,98000.0
2006-04-19 14:00:00,10.57,10.57,10.56,10.56,11200.0,8.1431,8.1431,8.1354,8.1354,11200.0
2006-04-19 14:05:00,10.56,10.56,10.54,10.54,42400.0,8.1354,8.1354,8.12,8.12,42400.0
2006-04-19 14:10:00,10.54,10.55,10.54,10.55,62800.0,8.12,8.1277,8.12,8.1277,62800.0
2006-04-19 14:15:00,10.55,10.56,10.55,10.56,34400.0,8.1277,8.1354,8.1277,8.1354,34400.0
2006-04-19 14:20:00,10.56,10.56,10.55,10.55,58800.0,8.1354,8.1354,8.1277,8.1277,58800.0
2006-04-19 14:25:00,10.55,10.58,10.55,10.58,58400.0,8.1277,8.1508,8.1277,8.1508,58400.0
2006-04-19 14:30:00,10.58,10.58,10.56,10.56,146400.0,8.1508,8.1508,8.1354,8.1354,146400.0
2006-04-19 14:35:00,10.56,10.57,10.56,10.57,18000.0,8.1354,8.1431,8.1354,8.1431,18000.0
2006-04-19 14:40:00,10.57,10.6,10.57,10.6,38800.0,8.1431,8.1662,8.1431,8.1662,38800.0
2006-04-19 14:45:00,10.6,10.6,10.59,10.6,20800.0,8.1662,8.1662,8.1585,8.1662,20800.0
2006-04-19 14:50:00,10.6,10.6,10.58,10.58,55600.0,8.1662,8.1662,8.1508,8.1508,55600.0
2006-04-19 14:55:00,10.59,10.63,10.59,10.62,111600.0,8.1585,8.1894,8.1585,8.1816,111600.0
2006-04-19 15:00:00,10.62,10.63,10.62,10.62,66400.0,8.1816,8.1894,8.1816,8.1816,66400.0
2006-04-19 15:05:00,10.62,10.63,10.61,10.62,78800.0,8.1816,8.1894,8.1739,8.1816,78800.0
2006-04-19 15:10:00,10.62,10.62,10.61,10.61,22000.0,8.1816,8.1816,8.1739,8.1739,22000.0
2006-04-19 15:15:00,10.61,10.62,10.61,10.61,23200.0,8.1739,8.1816,8.1739,8.1739,23200.0
2006-04-19 15:20:00,10.61,10.63,10.61,10.62,95200.0,8.1739,8.1894,8.1739,8.1816,95200.0
2006-04-19 15:25:00,10.63,10.63,10.62,10.63,75200.0,8.1894,8.1894,8.1816,8.1894,75200.0
2006-04-19 15:30:00,10.63,10.64,10.63,10.64,52400.0,8.1894,8.1971,8.1894,8.1971,52400.0
2006-04-19 15:35:00,10.63,10.65,10.63,10.65,154000.0,8.1894,8.2048,8.1894,8.2048,154000.0
2006-04-19 15:40:00,10.65,10.65,10.63,10.64,82800.0,8.2048,8.2048,8.1894,8.1971,82800.0
2006-04-19 15:45:00,10.64,10.65,10.64,10.65,141200.0,8.1971,8.2048,8.1971,8.2048,141200.0
2006-04-19 15:50:00,10.65,10.66,10.65,10.65,561200.0,8.2048,8.2125,8.2048,8.2048,561200.0
2006-04-19 15:55:00,10.65,10.65,10.64,10.65,139600.0,8.2048,8.2048,8.1971,8.2048,139600.0
2006-04-20 09:30:00,10.6,10.66,10.56,10.59,38000.0,8.1662,8.2125,8.1354,8.1585,38000.0
2006-04-20 09:35:00,10.61,10.67,10.61,10.62,13600.0,8.1739,8.2202,8.1739,8.1816,13600.0
2006-04-20 09:40:00,10.63,10.65,10.61,10.62,14400.0,8.1894,8.2048,8.1739,8.1816,14400.0
2006-04-20 09:45:00,10.61,10.62,10.6,10.61,15200.0,8.1739,8.1816,8.1662,8.1739,15200.0
2006-04-20 09:50:00,10.61,10.64,10.61,10.63,10800.0,8.1739,8.1971,8.1739,8.1894,10800.0
2006-04-20 09:55:00,10.62,10.64,10.62,10.62,10000.0,8.1816,8.1971,8.1816,8.1816,10000.0
2006-04-20 10:00:00,10.62,10.62,10.61,10.61,54400.0,8.1816,8.1816,8.1739,8.1739,54400.0
2006-04-20 10:05:00,10.61,10.63,10.61,10.61,38400.0,8.1739,8.1894,8.1739,8.1739,38400.0
2006-04-20 10:10:00,10.61,10.61,10.61,10.61,103600.0,8.1739,8.1739,8.1739,8.1739,103600.0
2006-04-20 10:15:00,10.61,10.61,10.61,10.61,46400.0,8.1739,8.1739,8.1739,8.1739,46400.0
2006-04-20 10:20:00,10.61,10.61,10.61,10.61,19600.0,8.1739,8.1739,8.1739,8.1739,19600.0
2006-04-20 10:25:00,10.61,10.61,10.61,10.61,47600.0,8.1739,8.1739,8.1739,8.1739,47600.0
2006-04-20 10:30:00,10.61,10.61,10.6,10.61,14800.0,8.1739,8.1739,8.1662,8.1739,14800.0
2006-04-20 10:35:00,10.61,10.61,10.6,10.61,46000.0,8.1739,8.1739,8.1662,8.1739,46000.0
2006-04-20 10:40:00,10.6,10.61,10.59,10.6,25600.0,8.1662,8.1739,8.1585,8.1662,25600.0
2006-04-20 10:45:00,10.6,10.61,10.6,10.6,60800.0,8.1662,8.1739,8.1662,8.1662,60800.0
2006-04-20 10:50:00,10.6,10.6,10.55,10.55,30000.0,8.1662,8.1662,8.1277,8.1277,30000.0
2006-04-20 10:55:00,10.55,10.59,10.55,10.58,20800.0,8.1277,8.1585,8.1277,8.1508,20800.0
2006-04-20 11:00:00,10.57,10.61,10.56,10.61,186400.0,8.1431,8.1739,8.1354,8.1739,186400.0
2006-04-20 11:05:00,10.61,10.61,10.6,10.61,25200.0,8.1739,8.1739,8.1662,8.1739,25200.0
2006-04-20 11:10:00,10.61,10.61,10.59,10.59,9200.0,8.1739,8.1739,8.1585,8.1585,9200.0
2006-04-20 11:15:00,10.59,10.59,10.56,10.58,34400.0,8.1585,8.1585,8.1354,8.1508,34400.0
2006-04-20 11:20:00,10.57,10.61,10.57,10.61,21200.0,8.1431,8.1739,8.1431,8.1739,21200.0
2006-04-20 11:25:00,10.62,10.62,10.59,10.59,4800.0,8.1816,8.1816,8.1585,8.1585,4800.0
2006-04-20 11:30:00,10.59,10.62,10.59,10.6,14000.0,8.1585,8.1816,8.1585,8.1662,14000.0
2006-04-20 11:35:00,10.6,10.61,10.58,10.61,15200.0,8.1662,8.1739,8.1508,8.1739,15200.0
2006-04-20 11:40:00,10.59,10.6,10.59,10.59,8400.0,8.1585,8.1662,8.1585,8.1585,8400.0
2006-04-20 11:45:00,10.59,10.6,10.58,10.6,8400.0,8.1585,8.1662,8.1508,8.1662,8400.0
2006-04-20 11:50:00,10.6,10.61,10.59,10.6,8800.0,8.1662,8.1739,8.1585,8.1662,8800.0
2006-04-20 11:55:00,10.61,10.63,10.61,10.63,8000.0,8.1739,8.1894,8.1739,8.1894,8000.0
2006-04-20 12:00:00,10.63,10.63,10.59,10.59,18000.0,8.1894,8.1894,8.1585,8.1585,18000.0
2006-04-20 12:05:00,10.59,10.59,10.57,10.59,10800.0,8.1585,8.1585,8.1431,8.1585,10800.0
2006-04-20 12:10:00,10.6,10.61,10.58,10.61,12800.0,8.1662,8.1739,8.1508,8.1739,12800.0
2006-04-20 12:15:00,10.61,10.63,10.61,10.62,10400.0,8.1739,8.1894,8.1739,8.1816,10400.0
2006-04-20 12:20:00,10.62,10.62,10.6,10.6,3200.0,8.1816,8.1816,8.1662,8.1662,3200.0
2006-04-20 12:25:00,10.59,10.59,10.59,10.59,5200.0,8.1585,8.1585,8.1585,8.1585,5200.0
2006-04-20 12:30:00,10.59,10.59,10.57,10.58,34800.0,8.1585,8.1585,8.1431,8.1508,34800.0
2006-04-20 12:35:00,10.57,10.58,10.56,10.56,16400.0,8.1431,8.1508,8.1354,8.1354,16400.0
2006-04-20 12:40:00,10.56,10.58,10.56,10.58,24000.0,8.1354,8.1508,8.1354,8.1508,24000.0
2006-04-20 12:45:00,10.58,10.58,10.56,10.57,25200.0,8.1508,8.1508,8.1354,8.1431,25200.0
2006-04-20 12:50:00,10.57,10.59,10.56,10.57,61600.0,8.1431,8.1585,8.1354,8.1431,61600.0
2006-04-20 12:55:00,10.57,10.58,10.56,10.58,23200.0,8.1431,8.1508,8.1354,8.1508,23200.0
2006-04-20 13:00:00,10.58,10.58,10.56,10.56,172800.0,8.1508,8.1508,8.1354,8.1354,172800.0
2006-04-20 13:05:00,10.57,10.57,10.56,10.56,18800.0,8.1431,8.1431,8.1354,8.1354,18800.0
2006-04-20 13:10:00,10.56,10.58,10.56,10.56,6000.0,8.1354,8.1508,8.1354,8.1354,6000.0
2006-04-20 13:15:00,10.57,10.58,10.57,10.57,4800.0,8.1431,8.1508,8.1431,8.1431,4800.0
2006-04-20 13:20:00,10.58,10.58,10.58,10.58,3200.0,8.1508,8.1508,8.1508,8.1508,3200.0
2006-04-20 13:25:00,10.58,10.59,10.57,10.59,21600.0,8.1508,8.1585,8.1431,8.1585,21600.0
2006-04-20 13:30:00,10.6,10.6,10.59,10.59,2400.0,8.1662,8.1662,8.1585,8.1585,2400.0
2006-04-20 13:35:00,10.58,10.58,10.58,10.58,2000.0,8.1508,8.1508,8.1508,8.1508,2000.0
2006-04-20 13:40:00,10.58,10.58,10.58,10.58,4400.0,8.1508,8.1508,8.1508,8.1508,4400.0
2006-04-20 13:45:00,10.57,10.58,10.57,10.58,4800.0,8.1431,8.1508,8.1431,8.1508,4800.0
2006-04-20 13:50:00,10.58,10.58,10.57,10.58,25600.0,8.1508,8.1508,8.1431,8.1508,25600.0
2006-04-20 13:55:00,10.59,10.59,10.58,10.59,5600.0,8.1585,8.1585,8.1508,8.1585,5600.0
2006-04-20 14:00:00,10.59,10.61,10.59,10.61,6400.0,8.1585,8.1739,8.1585,8.1739,6400.0
2006-04-20 14:05:00,10.61,10.61,10.6,10.6,2000.0,8.1739,8.1739,8.1662,8.1662,2000.0
2006-04-20 14:10:00,10.6,10.61,10.59,10.61,8400.0,8.1662,8.1739,8.1585,8.1739,8400.0
2006-04-20 14:15:00,10.6,10.6,10.59,10.59,5600.0,8.1662,8.1662,8.1585,8.1585,5600.0
2006-04-20 14:20:00,10.58,10.59,10.58,10.58,19600.0,8.1508,8.1585,8.1508,8.1508,19600.0
2006-04-20 14:25:00,10.58,10.61,10.58,10.59,32000.0,8.1508,8.1739,8.1508,8.1585,32000.0
2006-04-20 14:30:00,10.59,10.59,10.58,10.59,34000.0,8.1585,8.1585,8.1508,8.1585,34000.0
2006-04-20 14:35:00,10.58,10.59,10.56,10.56,35600.0,8.1508,8.1585,8.1354,8.1354,35600.0
2006-04-20 14:40:00,10.56,10.57,10.56,10.56,16000.0,8.1354,8.1431,8.1354,8.1354,16000.0
2006-04-20 14:45:00,10.56,10.57,10.56,10.56,4400.0,8.1354,8.1431,8.1354,8.1354,4400.0
2006-04-20 14:50:00,10.56,10.57,10.56,10.56,12400.0,8.1354,8.1431,8.1354,8.1354,12400.0
2006-04-20 14:55:00,10.56,10.56,10.56,10.56,70800.0,8.1354,8.1354,8.1354,8.1354,70800.0
2006-04-20 15:00:00,10.56,10.57,10.56,10.57,29200.0,8.1354,8.1431,8.1354,8.1431,29200.0
2006-04-20 15:05:00,10.57,10.58,10.57,10.58,18000.0,8.1431,8.1508,8.1431,8.1508,18000.0
2006-04-20 15:10:00,10.58,10.58,10.56,10.56,31600.0,8.1508,8.1508,8.1354,8.1354,31600.0
2006-04-20 15:15:00,10.56,10.56,10.56,10.56,39600.0,8.1354,8.1354,8.1354,8.1354,39600.0
2006-04-20 15:20:00,10.56,10.57,10.56,10.56,74400.0,8.1354,8.1431,8.1354,8.1354,74400.0
2006-04-20 15:25:00,10.56,10.56,10.56,10.56,64400.0,8.1354,8.1354,8.1354,8.1354,64400.0
2006-04-20 15:30:00,10.56,10.56,10.56,10.56,85200.0,8.1354,8.1354,8.1354,8.1354,85200.0
2006-04-20 15:35:00,10.56,10.59,10.56,10.58,135600.0,8.1354,8.1585,8.1354,8.1508,135600.0
2006-04-20 15:40:00,10.58,10.58,10.57,10.58,38000.0,8.1508,8.1508,8.1431,8.1508,38000.0
2006-04-20 15:45:00,10.58,10.58,10.55,10.55,71600.0,8.1508,8.1508,8.1277,8.1277,71600.0
2006-04-20 15:50:00,10.55,10.56,10.55,10.56,45200.0,8.1277,8.1354,8.1277,8.1354,45200.0
2006-04-20 15:55:00,10.56,10.57,10.56,10.57,89600.0,8.1354,8.1431,8.1354,8.1431,89600.0
2006-04-21 09:30:00,10.65,10.65,10.55,10.6,720400.0,8.2048,8.2048,8.1277,8.1662,720400.0
2006-04-21 09:35:00,10.6,10.62,10.56,10.56,48400.0,8.1662,8.1816,8.1354,8.1354,48400.0
2006-04-21 09:40:00,10.57,10.57,10.54,10.56,102800.0,8.1431,8.1431,8.12,8.1354,102800.0
2006-04-21 09:45:00,10.56,10.56,10.54,10.55,36400.0,8.1354,8.1354,8.12,8.1277,36400.0
2006-04-21 09:50:00,10.56,10.56,10.55,10.55,17600.0,8.1354,8.1354,8.1277,8.1277,17600.0
2006-04-21 09:55:00,10.55,10.55,10.54,10.54,22400.0,8.1277,8.1277,8.12,8.12,22400.0
2006-04-21 10:00:00,10.54,10.56,10.54,10.56,50000.0,8.12,8.1354,8.12,8.1354,50000.0
2006-04-21 10:05:00,10.56,10.56,10.56,10.56,30400.0,8.1354,8.1354,8.1354,8.1354,30400.0
2006-04-21 10:10:00,10.56,10.58,10.55,10.55,84000.0,8.1354,8.1508,8.1277,8.1277,84000.0
2006-04-21 10:15:00,10.55,10.56,10.55,10.55,16800.0,8.1277,8.1354,8.1277,8.1277,16800.0
2006-04-21 10:20:00,10.55,10.55,10.54,10.54,15600.0,8.1277,8.1277,8.12,8.12,15600.0
2006-04-21 10:25:00,10.54,10.54,10.5,10.51,65600.0,8.12,8.12,8.0892,8.0969,65600.0
2006-04-21 10:30:00,10.51,10.51,10.5,10.5,34800.0,8.0969,8.0969,8.0892,8.0892,34800.0
2006-04-21 10:35:00,10.5,10.51,10.5,10.5,284400.0,8.0892,8.0969,8.0892,8.0892,284400.0
2006-04-21 10:40:00,10.5,10.51,10.5,10.51,72400.0,8.0892,8.0969,8.0892,8.0969,72400.0
2006-04-21 10:45:00,10.51,10.51,10.5,10.51,15200.0,8.0969,8.0969,8.0892,8.0969,15200.0
2006-04-21 10:50:00,10.51,10.52,10.51,10.52,16400.0,8.0969,8.1046,8.0969,8.1046,16400.0
2006-04-21 10:55:00,10.52,10.52,10.51,10.51,41600.0,8.1046,8.1046,8.0969,8.0969,41600.0
2006-04-21 11:00:00,10.51,10.54,10.51,10.53,10000.0,8.0969,8.12,8.0969,8.1123,10000.0
2006-04-21 11:05:00,10.54,10.54,10.53,10.54,5200.0,8.12,8.12,8.1123,8.12,5200.0
2006-04-21 11:10:00,10.54,10.55,10.53,10.53,8400.0,8.12,8.1277,8.1123,8.1123,8400.0
2006-04-21 11:15:00,10.53,10.53,10.5,10.51,42000.0,8.1123,8.1123,8.0892,8.0969,42000.0
2006-04-21 11:20:00,10.51,10.52,10.5,10.52,14000.0,8.0969,8.1046,8.0892,8.1046,14000.0
2006-04-21 11:25:00,10.52,10.53,10.52,10.52,14000.0,8.1046,8.1123,8.1046,8.1046,14000.0
2006-04-21 11:30:00,10.52,10.52,10.51,10.51,12400.0,8.1046,8.1046,8.0969,8.0969,12400.0
2006-04-21 11:35:00,10.51,10.53,10.51,10.52,21600.0,8.0969,8.1123,8.0969,8.1046,21600.0
2006-04-21 11:40:00,10.52,10.52,10.51,10.51,18000.0,8.1046,8.1046,8.0969,8.0969,18000.0
2006-04-21 11:45:00,10.51,10.53,10.51,10.51,54800.0,8.0969,8.1123,8.0969,8.0969,54800.0
2006-04-21 11:50:00,10.51,10.52,10.51,10.51,28000.0,8.0969,8.1046,8.0969,8.0969,28000.0
2006-04-21 11:55:00,10.51,10.51,10.5,10.51,20000.0,8.0969,8.0969,8.0892,8.0969,20000.0
2006-04-21 12:00:00,10.5,10.51,10.5,10.51,21600.0,8.0892,8.0969,8.0892,8.0969,21600.0
2006-04-21 12:05:00,10.5,10.51,10.5,10.5,10400.0,8.0892,8.0969,8.0892,8.0892,10400.0
2006-04-21 12:10:00,10.5,10.51,10.5,10.51,6000.0,8.0892,8.0969,8.0892,8.0969,6000.0
2006-04-21 12:15:00,10.51,10.51,10.5,10.51,15600.0,8.0969,8.0969,8.0892,8.0969,15600.0
2006-04-21 12:20:00,10.51,10.52,10.51,10.52,28000.0,8.0969,8.1046,8.0969,8.1046,28000.0
2006-04-21 12:25:00,10.52,10.52,10.51,10.51,11600.0,8.1046,8.1046,8.0969,8.0969,11600.0
2006-04-21 12:30:00,10.52,10.52,10.51,10.52,17600.0,8.1046,8.1046,8.0969,8.1046,17600.0
2006-04-21 12:35:00,10.52,10.53,10.52,10.53,59600.0,8.1046,8.1123,8.1046,8.1123,59600.0
2006-04-21 12:40:00,10.53,10.53,10.51,10.52,48000.0,8.1123,8.1123,8.0969,8.1046,48000.0
2006-04-21 12:45:00,10.52,10.52,10.52,10.52,2000.0,8.1046,8.1046,8.1046,8.1046,2000.0
2006-04-21 12:50:00,10.52,10.52,10.51,10.51,7200.0,8.1046,8.1046,8.0969,8.0969,7200.0
2006-04-21 12:55:00,10.51,10.52,10.51,10.51,13600.0,8.0969,8.1046,8.0969,8.0969,13600.0
2006-04-21 13:00:00,10.51,10.51,10.51,10.51,1200.0,8.0969,8.0969,8.0969,8.0969,1200.0
2006-04-21 13:05:00,10.51,10.53,10.51,10.53,2400.0,8.0969,8.1123,8.0969,8.1123,2400.0
2006-04-21 13:10:00,10.53,10.53,10.53,10.53,400.0,8.1123,8.1123,8.1123,8.1123,400.0
2006-04-21 13:15:00,10.53,10.53,10.51,10.51,29200.0,8.1123,8.1123,8.0969,8.0969,29200.0
2006-04-21 13:20:00,10.51,10.52,10.51,10.51,146800.0,8.0969,8.1046,8.0969,8.0969,146800.0
2006-04-21 13:25:00,10.51,10.52,10.5,10.5,82800.0,8.0969,8.1046,8.0892,8.0892,82800.0
2006-04-21 13:30:00,10.5,10.51,10.5,10.51,97600.0,8.0892,8.0969,8.0892,8.0969,97600.0
2006-04-21 13:35:00,10.51,10.51,10.51,10.51,31600.0,8.0969,8.0969,8.0969,8.0969,31600.0
2006-04-21 13:40:00,10.51,10.52,10.51,10.51,84400.0,8.0969,8.1046,8.0969,8.0969,84400.0
2006-04-21 13:45:00,10.51,10.51,10.51,10.51,5600.0,8.0969,8.0969,8.0969,8.0969,5600.0
2006-04-21 13:50:00,10.51,10.51,10.51,10.51,6400.0,8.0969,8.0969,8.0969,8.0969,6400.0
2006-04-21 13:55:00,10.51,10.51,10.47,10.48,37600.0,8.0969,8.0969,8.0661,8.0738,37600.0
2006-04-21 14:00:00,10.48,10.48,10.46,10.46,173200.0,8.0738,8.0738,8.0584,8.0584,173200.0
2006-04-21 14:05:00,10.45,10.47,10.45,10.46,488800.0,8.0507,8.0661,8.0507,8.0584,488800.0
2006-04-21 14:10:00,10.45,10.46,10.44,10.45,30400.0,8.0507,8.0584,8.043,8.0507,30400.0
2006-04-21 14:15:00,10.45,10.46,10.44,10.46,56000.0,8.0507,8.0584,8.043,8.0584,56000.0
2006-04-21 14:20:00,10.46,10.46,10.46,10.46,16800.0,8.0584,8.0584,8.0584,8.0584,16800.0
2006-04-21 14:25:00,10.46,10.46,10.43,10.43,62000.0,8.0584,8.0584,8.0353,8.0353,62000.0
2006-04-21 14:30:00,10.43,10.43,10.4,10.4,96000.0,8.0353,8.0353,8.0122,8.0122,96000.0
2006-04-21 14:35:00,10.4,10.41,10.4,10.4,74800.0,8.0122,8.0199,8.0122,8.0122,74800.0
2006-04-21 14:40:00,10.4,10.43,10.4,10.42,142800.0,8.0122,8.0353,8.0122,8.0276,142800.0
2006-04-21 14:45:00,10.41,10.42,10.38,10.38,144400.0,8.0199,8.0276,7.9968,7.9968,144400.0
2006-04-21 14:50:00,10.38,10.39,10.38,10.38,80000.0,7.9968,8.0045,7.9968,7.9968,80000.0
2006-04-21 14:55:00,10.38,10.4,10.38,10.4,38400.0,7.9968,8.0122,7.9968,8.0122,38400.0
2006-04-21 15:00:00,10.4,10.4,10.39,10.4,46800.0,8.0122,8.0122,8.0045,8.0122,46800.0
2006-04-21 15:05:00,10.4,10.41,10.4,10.41,30800.0,8.0122,8.0199,8.0122,8.0199,30800.0
2006-04-21 15:10:00,10.41,10.41,10.4,10.4,44400.0,8.0199,8.0199,8.0122,8.0122,44400.0
2006-04-21 15:15:00,10.41,10.41,10.4,10.41,96800.0,8.0199,8.0199,8.0122,8.0199,96800.0
2006-04-21 15:20:00,10.41,10.41,10.4,10.41,13200.0,8.0199,8.0199,8.0122,8.0199,13200.0
2006-04-21 15:25:00,10.41,10.41,10.4,10.41,24400.0,8.0199,8.0199,8.0122,8.0199,24400.0
2006-04-21 15:30:00,10.41,10.43,10.41,10.43,31200.0,8.0199,8.0353,8.0199,8.0353,31200.0
2006-04-21 15:35:00,10.43,10.44,10.43,10.43,28800.0,8.0353,8.043,8.0353,8.0353,28800.0
2006-04-21 15:40:00,10.43,10.46,10.42,10.46,102000.0,8.0353,8.0584,8.0276,8.0584,102000.0
2006-04-21 15:45:00,10.46,10.48,10.43,10.47,157200.0,8.0584,8.0738,8.0353,8.0661,157200.0
2006-04-21 15:50:00,10.47,10.47,10.46,10.46,36400.0,8.0661,8.0661,8.0584,8.0584,36400.0
2006-04-21 15:55:00,10.46,10.47,10.45,10.45,124800.0,8.0584,8.0661,8.0507,8.0507,124800.0
2006-04-24 09:30:00,10.4,10.46,10.38,10.45,41200.0,8.0122,8.0584,7.9968,8.0507,41200.0
2006-04-24 09:35:00,10.43,10.43,10.42,10.42,8800.0,8.0353,8.0353,8.0276,8.0276,8800.0
2006-04-24 09:40:00,10.41,10.41,10.41,10.41,8800.0,8.0199,8.0199,8.0199,8.0199,8800.0
2006-04-24 09:45:00,10.4,10.41,10.4,10.4,11200.0,8.0122,8.0199,8.0122,8.0122,11200.0
2006-04-24 09:50:00,10.4,10.42,10.4,10.41,9200.0,8.0122,8.0276,8.0122,8.0199,9200.0
2006-04-24 09:55:00,10.41,10.41,10.38,10.38,16400.0,8.0199,8.0199,7.9968,7.9968,16400.0
2006-04-24 10:00:00,10.38,10.42,10.38,10.41,16000.0,7.9968,8.0276,7.9968,8.0199,16000.0
2006-04-24 10:05:00,10.4,10.41,10.39,10.39,12400.0,8.0122,8.0199,8.0045,8.0045,12400.0
2006-04-24 10:10:00,10.39,10.41,10.39,10.41,8000.0,8.0045,8.0199,8.0045,8.0199,8000.0
2006-04-24 10:15:00,10.4,10.42,10.4,10.42,16800.0,8.0122,8.0276,8.0122,8.0276,16800.0
2006-04-24 10:20:00,10.42,10.42,10.41,10.41,11600.0,8.0276,8.0276,8.0199,8.0199,11600.0
2006-04-24 10:25:00,10.4,10.41,10.4,10.41,12800.0,8.0122,8.0199,8.0122,8.0199,12800.0
2006-04-24 10:30:00,10.4,10.41,10.4,10.4,13200.0,8.0122,8.0199,8.0122,8.0122,13200.0
2006-04-24 10:35:00,10.4,10.41,10.38,10.38,49200.0,8.0122,8.0199,7.9968,7.9968,49200.0
2006-04-24 10:40:00,10.38,10.4,10.38,10.39,16400.0,7.9968,8.0122,7.9968,8.0045,16400.0
2006-04-24 10:45:00,10.39,10.39,10.36,10.36,43600.0,8.0045,8.0045,7.9813,7.9813,43600.0
2006-04-24 10:50:00,10.36,10.36,10.35,10.35,30000.0,7.9813,7.9813,7.9736,7.9736,30000.0
2006-04-24 10:55:00,10.35,10.37,10.34,10.37,64400.0,7.9736,7.989,7.9659,7.989,64400.0
2006-04-24 11:00:00,10.38,10.38,10.37,10.38,44000.0,7.9968,7.9968,7.989,7.9968,44000.0
2006-04-24 11:05:00,10.38,10.38,10.36,10.37,17200.0,7.9968,7.9968,7.9813,7.989,17200.0
2006-04-24 11:10:00,10.37,10.39,10.37,10.39,34800.0,7.989,8.0045,7.989,8.0045,34800.0
2006-04-24 11:15:00,10.39,10.39,10.37,10.38,24000.0,8.0045,8.0045,7.989,7.9968,24000.0
2006-04-24 11:20:00,10.38,10.38,10.37,10.38,18000.0,7.9968,7.9968,7.989,7.9968,18000.0
2006-04-24 11:25:00,10.38,10.4,10.38,10.4,18000.0,7.9968,8.0122,7.9968,8.0122,18000.0
2006-04-24 11:30:00,10.39,10.4,10.38,10.38,51200.0,8.0045,8.0122,7.9968,7.9968,51200.0
2006-04-24 11:35:00,10.38,10.38,10.38,10.38,2400.0,7.9968,7.9968,7.9968,7.9968,2400.0
2006-04-24 11:40:00,10.39,10.39,10.38,10.38,13200.0,8.0045,8.0045,7.9968,7.9968,13200.0
2006-04-24 11:45:00,10.39,10.4,10.39,10.4,8000.0,8.0045,8.0122,8.0045,8.0122,8000.0
2006-04-24 11:50:00,10.39,10.4,10.38,10.4,6800.0,8.0045,8.0122,7.9968,8.0122,6800.0
2006-04-24 11:55:00,10.4,10.4,10.4,10.4,12000.0,8.0122,8.0122,8.0122,8.0122,12000.0
2006-04-24 12:00:00,10.4,10.41,10.4,10.4,11600.0,8.0122,8.0199,8.0122,8.0122,11600.0
2006-04-24 12:05:00,10.4,10.4,10.4,10.4,15200.0,8.0122,8.0122,8.0122,8.0122,15200.0
2006-04-24 12:10:00,10.4,10.41,10.4,10.41,4800.0,8.0122,8.0199,8.0122,8.0199,4800.0
2006-04-24 12:15:00,10.41,10.42,10.4,10.4,37200.0,8.0199,8.0276,8.0122,8.0122,37200.0
2006-04-24 12:20:00,10.4,10.4,10.4,10.4,4800.0,8.0122,8.0122,8.0122,8.0122,4800.0
2006-04-24 12:25:00,10.4,10.4,10.4,10.4,9600.0,8.0122,8.0122,8.0122,8.0122,9600.0
2006-04-24 12:30:00,10.4,10.4,10.4,10.4,5200.0,8.0122,8.0122,8.0122,8.0122,5200.0
2006-04-24 12:35:00,10.4,10.4,10.39,10.39,3200.0,8.0122,8.0122,8.0045,8.0045,3200.0
2006-04-24 12:40:00,10.4,10.41,10.39,10.41,34000.0,8.0122,8.0199,8.0045,8.0199,34000.0
2006-04-24 12:45:00,10.4,10.4,10.4,10.4,2800.0,8.0122,8.0122,8.0122,8.0122,2800.0
2006-04-24 12:50:00,10.4,10.43,10.4,10.42,34800.0,8.0122,8.0353,8.0122,8.0276,34800.0
2006-04-24 12:55:00,10.42,10.44,10.41,10.43,29200.0,8.0276,8.043,8.0199,8.0353,29200.0
2006-04-24 13:00:00,10.43,10.43,10.42,10.42,18800.0,8.0353,8.0353,8.0276,8.0276,18800.0
2006-04-24 13:05:00,10.41,10.43,10.41,10.42,16000.0,8.0199,8.0353,8.0199,8.0276,16000.0
2006-04-24 13:10:00,10.42,10.42,10.41,10.42,8400.0,8.0276,8.0276,8.0199,8.0276,8400.0
2006-04-24 13:15:00,10.42,10.42,10.42,10.42,2000.0,8.0276,8.0276,8.0276,8.0276,2000.0
2006-04-24 13:20:00,10.41,10.42,10.41,10.42,2800.0,8.0199,8.0276,8.0199,8.0276,2800.0
2006-04-24 13:25:00,10.42,10.42,10.41,10.41,11200.0,8.0276,8.0276,8.0199,8.0199,11200.0
2006-04-24 13:30:00,10.41,10.41,10.4,10.41,8800.0,8.0199,8.0199,8.0122,8.0199,8800.0
2006-04-24 13:35:00,10.41,10.42,10.4,10.42,14000.0,8.0199,8.0276,8.0122,8.0276,14000.0
2006-04-24 13:40:00,10.42,10.43,10.42,10.43,15200.0,8.0276,8.0353,8.0276,8.0353,15200.0
2006-04-24 13:45:00,10.42,10.43,10.42,10.42,8000.0,8.0276,8.0353,8.0276,8.0276,8000.0
2006-04-24 13:50:00,10.42,10.42,10.41,10.42,26000.0,8.0276,8.0276,8.0199,8.0276,26000.0
2006-04-24 13:55:00,10.42,10.42,10.4,10.4,36800.0,8.0276,8.0276,8.0122,8.0122,36800.0
2006-04-24 14:00:00,10.4,10.41,10.4,10.4,13200.0,8.0122,8.0199,8.0122,8.0122,13200.0
2006-04-24 14:05:00,10.4,10.42,10.4,10.42,58400.0,8.0122,8.0276,8.0122,8.0276,58400.0
2006-04-24 14:10:00,10.42,10.42,10.41,10.41,24800.0,8.0276,8.0276,8.0199,8.0199,24800.0
2006-04-24 14:15:00,10.41,10.44,10.41,10.44,36400.0,8.0199,8.043,8.0199,8.043,36400.0
2006-04-24 14:20:00,10.44,10.44,10.43,10.43,35600.0,8.043,8.043,8.0353,8.0353,35600.0
2006-04-24 14:25:00,10.43,10.44,10.43,10.43,32400.0,8.0353,8.043,8.0353,8.0353,32400.0
2006-04-24 14:30:00,10.43,10.43,10.42,10.42,56000.0,8.0353,8.0353,8.0276,8.0276,56000.0
2006-04-24 14:35:00,10.42,10.42,10.41,10.41,23600.0,8.0276,8.0276,8.0199,8.0199,23600.0
2006-04-24 14:40:00,10.42,10.42,10.4,10.41,24800.0,8.0276,8.0276,8.0122,8.0199,24800.0
2006-04-24 14:45:00,10.41,10.42,10.4,10.4,16000.0,8.0199,8.0276,8.0122,8.0122,16000.0
2006-04-24 14:50:00,10.4,10.42,10.4,10.41,19600.0,8.0122,8.0276,8.0122,8.0199,19600.0
2006-04-24 14:55:00,10.41,10.42,10.41,10.42,30400.0,8.0199,8.0276,8.0199,8.0276,30400.0
2006-04-24 15:00:00,10.42,10.44,10.42,10.44,46800.0,8.0276,8.043,8.0276,8.043,46800.0
2006-04-24 15:05:00,10.43,10.44,10.43,10.43,13600.0,8.0353,8.043,8.0353,8.0353,13600.0
2006-04-24 15:10:00,10.43,10.43,10.42,10.43,39600.0,8.0353,8.0353,8.0276,8.0353,39600.0
2006-04-24 15:15:00,10.42,10.44,10.42,10.43,25200.0,8.0276,8.043,8.0276,8.0353,25200.0
2006-04-24 15:20:00,10.43,10.46,10.43,10.45,87600.0,8.0353,8.0584,8.0353,8.0507,87600.0
2006-04-24 15:25:00,10.45,10.47,10.45,10.46,76400.0,8.0507,8.0661,8.0507,8.0584,76400.0
2006-04-24 15:30:00,10.46,10.5,10.46,10.48,189200.0,8.0584,8.0892,8.0584,8.0738,189200.0
2006-04-24 15:35:00,10.49,10.49,10.48,10.48,89200.0,8.0815,8.0815,8.0738,8.0738,89200.0
2006-04-24 15:40:00,10.48,10.48,10.47,10.47,71200.0,8.0738,8.0738,8.0661,8.0661,71200.0
2006-04-24 15:45:00,10.47,10.49,10.47,10.49,33600.0,8.0661,8.0815,8.0661,8.0815,33600.0
2006-04-24 15:50:00,10.49,10.5,10.46,10.46,93200.0,8.0815,8.0892,8.0584,8.0584,93200.0
2006-04-24 15:55:00,10.46,10.47,10.45,10.46,83600.0,8.0584,8.0661,8.0507,8.0584,83600.0
2006-04-25 09:30:00,10.41,10.49,10.38,10.38,128000.0,8.0199,8.0815,7.9968,7.9968,128000.0
2006-04-25 09:35:00,10.38,10.39,10.38,10.38,62000.0,7.9968,8.0045,7.9968,7.9968,62000.0
2006-04-25 09:40:00,10.38,10.44,10.37,10.37,71600.0,7.9968,8.043,7.989,7.989,71600.0
2006-04-25 09:45:00,10.38,10.4,10.37,10.38,113600.0,7.9968,8.0122,7.989,7.9968,113600.0
2006-04-25 09:50:00,10.38,10.42,10.38,10.41,64400.0,7.9968,8.0276,7.9968,8.0199,64400.0
2006-04-25 09:55:00,10.4,10.4,10.38,10.38,56400.0,8.0122,8.0122,7.9968,7.9968,56400.0
2006-04-25 10:00:00,10.38,10.4,10.36,10.38,155200.0,7.9968,8.0122,7.9813,7.9968,155200.0
2006-04-25 10:05:00,10.39,10.39,10.37,10.37,46400.0,8.0045,8.0045,7.989,7.989,46400.0
2006-04-25 10:10:00,10.37,10.38,10.36,10.38,50400.0,7.989,7.9968,7.9813,7.9968,50400.0
2006-04-25 10:15:00,10.39,10.4,10.38,10.39,29600.0,8.0045,8.0122,7.9968,8.0045,29600.0
2006-04-25 10:20:00,10.39,10.4,10.38,10.38,56400.0,8.0045,8.0122,7.9968,7.9968,56400.0
2006-04-25 10:25:00,10.37,10.37,10.34,10.35,30800.0,7.989,7.989,7.9659,7.9736,30800.0
2006-04-25 10:30:00,10.35,10.36,10.34,10.35,18800.0,7.9736,7.9813,7.9659,7.9736,18800.0
2006-04-25 10:35:00,10.36,10.39,10.36,10.39,14000.0,7.9813,8.0045,7.9813,8.0045,14000.0
2006-04-25 10:40:00,10.38,10.38,10.37,10.37,8000.0,7.9968,7.9968,7.989,7.989,8000.0
2006-04-25 10:45:00,10.37,10.42,10.37,10.39,111200.0,7.989,8.0276,7.989,8.0045,111200.0
2006-04-25 10:50:00,10.39,10.39,10.37,10.38,20000.0,8.0045,8.0045,7.989,7.9968,20000.0
2006-04-25 10:55:00,10.38,10.39,10.35,10.35,90400.0,7.9968,8.0045,7.9736,7.9736,90400.0
2006-04-25 11:00:00,10.35,10.36,10.35,10.35,15200.0,7.9736,7.9813,7.9736,7.9736,15200.0
2006-04-25 11:05:00,10.35,10.36,10.35,10.36,13600.0,7.9736,7.9813,7.9736,7.9813,13600.0
2006-04-25 11:10:00,10.35,10.36,10.34,10.34,35600.0,7.9736,7.9813,7.9659,7.9659,35600.0
2006-04-25 11:15:00,10.35,10.35,10.35,10.35,6400.0,7.9736,7.9736,7.9736,7.9736,6400.0
2006-04-25 11:20:00,10.35,10.35,10.34,10.34,15200.0,7.9736,7.9736,7.9659,7.9659,15200.0
2006-04-25 11:25:00,10.34,10.35,10.34,10.34,11200.0,7.9659,7.9736,7.9659,7.9659,11200.0
2006-04-25 11:30:00,10.34,10.35,10.34,10.35,21600.0,7.9659,7.9736,7.9659,7.9736,21600.0
2006-04-25 11:35:00,10.35,10.35,10.33,10.33,47200.0,7.9736,7.9736,7.9582,7.9582,47200.0
2006-04-25 11:40:00,10.33,10.33,10.31,10.31,31600.0,7.9582,7.9582,7.9428,7.9428,31600.0
2006-04-25 11:45:00,10.32,10.34,10.31,10.33,34800.0,7.9505,7.9659,7.9428,7.9582,34800.0
2006-04-25 11:50:00,10.33,10.35,10.33,10.35,58000.0,7.9582,7.9736,7.9582,7.9736,58000.0
2006-04-25 11:55:00,10.34,10.35,10.34,10.34,110400.0,7.9659,7.9736,7.9659,7.9659,110400.0
2006-04-25 12:00:00,10.34,10.35,10.34,10.35,36800.0,7.9659,7.9736,7.9659,7.9736,36800.0
2006-04-25 12:05:00,10.35,10.35,10.34,10.35,106400.0,7.9736,7.9736,7.9659,7.9736,106400.0
2006-04-25 12:10:00,10.34,10.35,10.34,10.34,8800.0,7.9659,7.9736,7.9659,7.9659,8800.0
2006-04-25 12:15:00,10.34,10.35,10.34,10.34,14400.0,7.9659,7.9736,7.9659,7.9659,14400.0
2006-04-25 12:20:00,10.34,10.34,10.33,10.33,16000.0,7.9659,7.9659,7.9582,7.9582,16000.0
2006-04-25 12:25:00,10.33,10.35,10.33,10.35,35600.0,7.9582,7.9736,7.9582,7.9736,35600.0
2006-04-25 12:30:00,10.35,10.36,10.35,10.35,13200.0,7.9736,7.9813,7.9736,7.9736,13200.0
2006-04-25 12:35:00,10.35,10.35,10.35,10.35,28000.0,7.9736,7.9736,7.9736,7.9736,28000.0
2006-04-25 12:40:00,10.35,10.37,10.35,10.36,23600.0,7.9736,7.989,7.9736,7.9813,23600.0
2006-04-25 12:45:00,10.36,10.36,10.35,10.36,19600.0,7.9813,7.9813,7.9736,7.9813,19600.0
2006-04-25 12:50:00,10.36,10.36,10.35,10.35,28800.0,7.9813,7.9813,7.9736,7.9736,28800.0
2006-04-25 12:55:00,10.35,10.35,10.34,10.34,60800.0,7.9736,7.9736,7.9659,7.9659,60800.0
2006-04-25 13:00:00,10.34,10.34,10.33,10.34,65200.0,7.9659,7.9659,7.9582,7.9659,65200.0
2006-04-25 13:05:00,10.34,10.34,10.33,10.33,44400.0,7.9659,7.9659,7.9582,7.9582,44400.0
2006-04-25 13:10:00,10.33,10.33,10.33,10.33,31600.0,7.9582,7.9582,7.9582,7.9582,31600.0
2006-04-25 13:15:00,10.33,10.34,10.33,10.34,27200.0,7.9582,7.9659,7.9582,7.9659,27200.0
2006-04-25 13:20:00,10.34,10.35,10.34,10.34,9600.0,7.9659,7.9736,7.9659,7.9659,9600.0
2006-04-25 13:25:00,10.34,10.34,10.34,10.34,38000.0,7.9659,7.9659,7.9659,7.9659,38000.0
2006-04-25 13:30:00,10.34,10.35,10.34,10.34,10800.0,7.9659,7.9736,7.9659,7.9659,10800.0
2006-04-25 13:35:00,10.35,10.36,10.34,10.35,14800.0,7.9736,7.9813,7.9659,7.9736,14800.0
2006-04-25 13:40:00,10.35,10.35,10.35,10.35,7600.0,7.9736,7.9736,7.9736,7.9736,7600.0
2006-04-25 13:45:00,10.34,10.34,10.34,10.34,15600.0,7.9659,7.9659,7.9659,7.9659,15600.0
2006-04-25 13:50:00,10.34,10.35,10.34,10.34,17600.0,7.9659,7.9736,7.9659,7.9659,17600.0
2006-04-25 13:55:00,10.34,10.34,10.32,10.32,27600.0,7.9659,7.9659,7.9505,7.9505,27600.0
2006-04-25 14:00:00,10.32,10.34,10.31,10.31,39200.0,7.9505,7.9659,7.9428,7.9428,39200.0
2006-04-25 14:05:00,10.31,10.32,10.31,10.32,22400.0,7.9428,7.9505,7.9428,7.9505,22400.0
2006-04-25 14:10:00,10.31,10.34,10.31,10.34,184800.0,7.9428,7.9659,7.9428,7.9659,184800.0
2006-04-25 14:15:00,10.34,10.34,10.34,10.34,73200.0,7.9659,7.9659,7.9659,7.9659,73200.0
2006-04-25 14:20:00,10.34,10.34,10.34,10.34,77200.0,7.9659,7.9659,7.9659,7.9659,77200.0
2006-04-25 14:25:00,10.34,10.34,10.34,10.34,117200.0,7.9659,7.9659,7.9659,7.9659,117200.0
2006-04-25 14:30:00,10.34,10.34,10.33,10.33,59200.0,7.9659,7.9659,7.9582,7.9582,59200.0
2006-04-25 14:35:00,10.34,10.35,10.33,10.33,22000.0,7.9659,7.9736,7.9582,7.9582,22000.0
2006-04-25 14:40:00,10.33,10.34,10.33,10.34,16800.0,7.9582,7.9659,7.9582,7.9659,16800.0
2006-04-25 14:45:00,10.34,10.36,10.34,10.34,59200.0,7.9659,7.9813,7.9659,7.9659,59200.0
2006-04-25 14:50:00,10.34,10.34,10.31,10.31,125600.0,7.9659,7.9659,7.9428,7.9428,125600.0
2006-04-25 14:55:00,10.31,10.31,10.31,10.31,86800.0,7.9428,7.9428,7.9428,7.9428,86800.0
2006-04-25 15:00:00,10.31,10.31,10.31,10.31,74400.0,7.9428,7.9428,7.9428,7.9428,74400.0
2006-04-25 15:05:00,10.31,10.31,10.31,10.31,10400.0,7.9428,7.9428,7.9428,7.9428,10400.0
2006-04-25 15:10:00,10.31,10.31,10.29,10.29,114000.0,7.9428,7.9428,7.9274,7.9274,114000.0
2006-04-25 15:15:00,10.29,10.29,10.28,10.28,63200.0,7.9274,7.9274,7.9197,7.9197,63200.0
2006-04-25 15:20:00,10.28,10.29,10.28,10.28,48000.0,7.9197,7.9274,7.9197,7.9197,48000.0
2006-04-25 15:25:00,10.29,10.29,10.29,10.29,31600.0,7.9274,7.9274,7.9274,7.9274,31600.0
2006-04-25 15:30:00,10.29,10.29,10.28,10.29,48800.0,7.9274,7.9274,7.9197,7.9274,48800.0
2006-04-25 15:35:00,10.29,10.29,10.29,10.29,40000.0,7.9274,7.9274,7.9274,7.9274,40000.0
2006-04-25 15:40:00,10.29,10.3,10.29,10.3,98000.0,7.9274,7.9351,7.9274,7.9351,98000.0
2006-04-25 15:45:00,10.3,10.3,10.3,10.3,92400.0,7.9351,7.9351,7.9351,7.9351,92400.0
2006-04-25 15:50:00,10.3,10.3,10.29,10.29,180800.0,7.9351,7.9351,7.9274,7.9274,180800.0
2006-04-25 15:55:00,10.29,10.31,10.29,10.3,360000.0,7.9274,7.9428,7.9274,7.9351,360000.0
2006-04-26 09:30:00,10.28,10.32,10.27,10.3,96000.0,7.9197,7.9505,7.912,7.9351,96000.0
2006-04-26 09:35:00,10.3,10.33,10.3,10.33,21600.0,7.9351,7.9582,7.9351,7.9582,21600.0
2006-04-26 09:40:00,10.33,10.33,10.31,10.31,11200.0,7.9582,7.9582,7.9428,7.9428,11200.0
2006-04-26 09:45:00,10.3,10.33,10.3,10.33,66800.0,7.9351,7.9582,7.9351,7.9582,66800.0
2006-04-26 09:50:00,10.31,10.34,10.31,10.34,32400.0,7.9428,7.9659,7.9428,7.9659,32400.0
2006-04-26 09:55:00,10.34,10.35,10.32,10.33,50000.0,7.9659,7.9736,7.9505,7.9582,50000.0
2006-04-26 10:00:00,10.34,10.35,10.31,10.33,377200.0,7.9659,7.9736,7.9428,7.9582,377200.0
2006-04-26 10:05:00,10.34,10.36,10.33,10.36,40000.0,7.9659,7.9813,7.9582,7.9813,40000.0
2006-04-26 10:10:00,10.36,10.38,10.33,10.34,71200.0,7.9813,7.9968,7.9582,7.9659,71200.0
2006-04-26 10:15:00,10.34,10.34,10.33,10.34,14400.0,7.9659,7.9659,7.9582,7.9659,14400.0
2006-04-26 10:20:00,10.34,10.34,10.34,10.34,6400.0,7.9659,7.9659,7.9659,7.9659,6400.0
2006-04-26 10:25:00,10.34,10.36,10.34,10.36,151200.0,7.9659,7.9813,7.9659,7.9813,151200.0
2006-04-26 10:30:00,10.36,10.5,10.36,10.4,60000.0,7.9813,8.0892,7.9813,8.0122,60000.0
2006-04-26 10:35:00,10.4,10.41,10.39,10.39,60800.0,8.0122,8.0199,8.0045,8.0045,60800.0
2006-04-26 10:40:00,10.39,10.4,10.38,10.4,24800.0,8.0045,8.0122,7.9968,8.0122,24800.0
2006-04-26 10:45:00,10.4,10.4,10.38,10.39,24400.0,8.0122,8.0122,7.9968,8.0045,24400.0
2006-04-26 10:50:00,10.39,10.39,10.38,10.38,46800.0,8.0045,8.0045,7.9968,7.9968,46800.0
2006-04-26 10:55:00,10.38,10.39,10.36,10.38,40000.0,7.9968,8.0045,7.9813,7.9968,40000.0
2006-04-26 11:00:00,10.38,10.4,10.37,10.37,35200.0,7.9968,8.0122,7.989,7.989,35200.0
2006-04-26 11:05:00,10.38,10.39,10.37,10.38,13200.0,7.9968,8.0045,7.989,7.9968,13200.0
2006-04-26 11:10:00,10.38,10.39,10.38,10.39,7600.0,7.9968,8.0045,7.9968,8.0045,7600.0
2006-04-26 11:15:00,10.39,10.39,10.38,10.38,20400.0,8.0045,8.0045,7.9968,7.9968,20400.0
2006-04-26 11:20:00,10.38,10.39,10.38,10.38,15200.0,7.9968,8.0045,7.9968,7.9968,15200.0
2006-04-26 11:25:00,10.38,10.38,10.35,10.37,108000.0,7.9968,7.9968,7.9736,7.989,108000.0
2006-04-26 11:30:00,10.36,10.37,10.35,10.36,8800.0,7.9813,7.989,7.9736,7.9813,8800.0
2006-04-26 11:35:00,10.36,10.37,10.36,10.36,11200.0,7.9813,7.989,7.9813,7.9813,11200.0
2006-04-26 11:40:00,10.37,10.38,10.37,10.37,84400.0,7.989,7.9968,7.989,7.989,84400.0
2006-04-26 11:45:00,10.37,10.38,10.37,10.37,47600.0,7.989,7.9968,7.989,7.989,47600.0
2006-04-26 11:50:00,10.38,10.38,10.37,10.38,20800.0,7.9968,7.9968,7.989,7.9968,20800.0
2006-04-26 11:55:00,10.38,10.38,10.37,10.37,21600.0,7.9968,7.9968,7.989,7.989,21600.0
2006-04-26 12:00:00,10.37,10.37,10.36,10.36,27200.0,7.989,7.989,7.9813,7.9813,27200.0
2006-04-26 12:05:00,10.37,10.37,10.36,10.36,33600.0,7.989,7.989,7.9813,7.9813,33600.0
2006-04-26 12:10:00,10.36,10.37,10.34,10.35,140800.0,7.9813,7.989,7.9659,7.9736,140800.0
2006-04-26 12:15:00,10.35,10.35,10.35,10.35,22400.0,7.9736,7.9736,7.9736,7.9736,22400.0
2006-04-26 12:20:00,10.35,10.35,10.34,10.35,71200.0,7.9736,7.9736,7.9659,7.9736,71200.0
2006-04-26 12:25:00,10.35,10.35,10.34,10.34,61200.0,7.9736,7.9736,7.9659,7.9659,61200.0
2006-04-26 12:30:00,10.34,10.38,10.34,10.37,138800.0,7.9659,7.9968,7.9659,7.989,138800.0
2006-04-26 12:35:00,10.36,10.37,10.35,10.37,15200.0,7.9813,7.989,7.9736,7.989,15200.0
2006-04-26 12:40:00,10.37,10.39,10.36,10.38,39200.0,7.989,8.0045,7.9813,7.9968,39200.0
2006-04-26 12:45:00,10.38,10.39,10.36,10.38,10800.0,7.9968,8.0045,7.9813,7.9968,10800.0
2006-04-26 12:50:00,10.38,10.39,10.38,10.38,18000.0,7.9968,8.0045,7.9968,7.9968,18000.0
2006-04-26 12:55:00,10.39,10.39,10.38,10.38,2400.0,8.0045,8.0045,7.9968,7.9968,2400.0
2006-04-26 13:00:00,10.39,10.39,10.38,10.38,17600.0,8.0045,8.0045,7.9968,7.9968,17600.0
2006-04-26 13:05:00,10.39,10.4,10.39,10.39,24400.0,8.0045,8.0122,8.0045,8.0045,24400.0
2006-04-26 13:10:00,10.4,10.43,10.39,10.4,59200.0,8.0122,8.0353,8.0045,8.0122,59200.0
2006-04-26 13:15:00,10.4,10.4,10.38,10.38,47600.0,8.0122,8.0122,7.9968,7.9968,47600.0
2006-04-26 13:20:00,10.38,10.4,10.38,10.4,2800.0,7.9968,8.0122,7.9968,8.0122,2800.0
2006-04-26 13:25:00,10.39,10.4,10.38,10.4,45600.0,8.0045,8.0122,7.9968,8.0122,45600.0
2006-04-26 13:30:00,10.39,10.39,10.38,10.39,11200.0,8.0045,8.0045,7.9968,8.0045,11200.0
2006-04-26 13:35:00,10.39,10.4,10.39,10.4,25600.0,8.0045,8.0122,8.0045,8.0122,25600.0
2006-04-26 13:40:00,10.4,10.4,10.39,10.39,44400.0,8.0122,8.0122,8.0045,8.0045,44400.0
2006-04-26 13:45:00,10.39,10.4,10.39,10.4,14800.0,8.0045,8.0122,8.0045,8.0122,14800.0
2006-04-26 13:50:00,10.4,10.41,10.4,10.41,32000.0,8.0122,8.0199,8.0122,8.0199,32000.0
2006-04-26 13:55:00,10.41,10.45,10.41,10.44,38400.0,8.0199,8.0507,8.0199,8.043,38400.0
2006-04-26 14:00:00,10.45,10.46,10.43,10.43,56800.0,8.0507,8.0584,8.0353,8.0353,56800.0
2006-04-26 14:05:00,10.43,10.44,10.43,10.43,34400.0,8.0353,8.043,8.0353,8.0353,34400.0
2006-04-26 14:10:00,10.43,10.44,10.43,10.44,42000.0,8.0353,8.043,8.0353,8.043,42000.0
2006-04-26 14:15:00,10.44,10.44,10.43,10.43,16000.0,8.043,8.043,8.0353,8.0353,16000.0
2006-04-26 14:20:00,10.43,10.43,10.43,10.43,13600.0,8.0353,8.0353,8.0353,8.0353,13600.0
2006-04-26 14:25:00,10.43,10.43,10.41,10.42,8800.0,8.0353,8.0353,8.0199,8.0276,8800.0
2006-04-26 14:30:00,10.43,10.43,10.42,10.42,31600.0,8.0353,8.0353,8.0276,8.0276,31600.0
2006-04-26 14:35:00,10.42,10.42,10.41,10.41,20400.0,8.0276,8.0276,8.0199,8.0199,20400.0
2006-04-26 14:40:00,10.41,10.41,10.4,10.4,7200.0,8.0199,8.0199,8.0122,8.0122,7200.0
2006-04-26 14:45:00,10.4,10.4,10.4,10.4,6800.0,8.0122,8.0122,8.0122,8.0122,6800.0
2006-04-26 14:50:00,10.4,10.4,10.39,10.39,6000.0,8.0122,8.0122,8.0045,8.0045,6000.0
2006-04-26 14:55:00,10.39,10.4,10.39,10.4,9200.0,8.0045,8.0122,8.0045,8.0122,9200.0
2006-04-26 15:00:00,10.4,10.4,10.39,10.39,25200.0,8.0122,8.0122,8.0045,8.0045,25200.0
2006-04-26 15:05:00,10.39,10.39,10.38,10.38,31600.0,8.0045,8.0045,7.9968,7.9968,31600.0
2006-04-26 15:10:00,10.38,10.4,10.37,10.38,102800.0,7.9968,8.0122,7.989,7.9968,102800.0
2006-04-26 15:15:00,10.37,10.38,10.37,10.38,84800.0,7.989,7.9968,7.989,7.9968,84800.0
2006-04-26 15:20:00,10.38,10.38,10.38,10.38,16400.0,7.9968,7.9968,7.9968,7.9968,16400.0
2006-04-26 15:25:00,10.38,10.38,10.38,10.38,10000.0,7.9968,7.9968,7.9968,7.9968,10000.0
2006-04-26 15:30:00,10.38,10.39,10.38,10.39,58400.0,7.9968,8.0045,7.9968,8.0045,58400.0
2006-04-26 15:35:00,10.39,10.39,10.38,10.38,35600.0,8.0045,8.0045,7.9968,7.9968,35600.0
2006-04-26 15:40:00,10.38,10.43,10.38,10.42,129600.0,7.9968,8.0353,7.9968,8.0276,129600.0
2006-04-26 15:45:00,10.42,10.43,10.42,10.43,45600.0,8.0276,8.0353,8.0276,8.0353,45600.0
2006-04-26 15:50:00,10.43,10.44,10.42,10.42,102000.0,8.0353,8.043,8.0276,8.0276,102000.0
2006-04-26 15:55:00,10.42,10.43,10.41,10.42,105200.0,8.0276,8.0353,8.0199,8.0276,105200.0
2006-04-27 09:30:00,10.4,10.44,10.37,10.37,58000.0,8.0122,8.043,7.989,7.989,58000.0
2006-04-27 09:35:00,10.37,10.38,10.37,10.38,21200.0,7.989,7.9968,7.989,7.9968,21200.0
2006-04-27 09:40:00,10.38,10.41,10.37,10.41,21600.0,7.9968,8.0199,7.989,8.0199,21600.0
2006-04-27 09:45:00,10.41,10.42,10.38,10.38,20800.0,8.0199,8.0276,7.9968,7.9968,20800.0
2006-04-27 09:50:00,10.39,10.4,10.38,10.38,10400.0,8.0045,8.0122,7.9968,7.9968,10400.0
2006-04-27 09:55:00,10.38,10.4,10.38,10.38,23200.0,7.9968,8.0122,7.9968,7.9968,23200.0
2006-04-27 10:00:00,10.38,10.52,10.38,10.49,125200.0,7.9968,8.1046,7.9968,8.0815,125200.0
2006-04-27 10:05:00,10.47,10.49,10.38,10.49,158400.0,8.0661,8.0815,7.9968,8.0815,158400.0
2006-04-27 10:10:00,10.49,10.54,10.49,10.5,75600.0,8.0815,8.12,8.0815,8.0892,75600.0
2006-04-27 10:15:00,10.5,10.51,10.49,10.49,21600.0,8.0892,8.0969,8.0815,8.0815,21600.0
2006-04-27 10:20:00,10.49,10.5,10.45,10.49,55600.0,8.0815,8.0892,8.0507,8.0815,55600.0
2006-04-27 10:25:00,10.47,10.52,10.47,10.49,33200.0,8.0661,8.1046,8.0661,8.0815,33200.0
2006-04-27 10:30:00,10.49,10.51,10.45,10.45,22000.0,8.0815,8.0969,8.0507,8.0507,22000.0
2006-04-27 10:35:00,10.45,10.47,10.45,10.47,14400.0,8.0507,8.0661,8.0507,8.0661,14400.0
2006-04-27 10:40:00,10.46,10.47,10.44,10.45,76400.0,8.0584,8.0661,8.043,8.0507,76400.0
2006-04-27 10:45:00,10.45,10.48,10.44,10.47,71200.0,8.0507,8.0738,8.043,8.0661,71200.0
2006-04-27 10:50:00,10.47,10.51,10.47,10.49,48400.0,8.0661,8.0969,8.0661,8.0815,48400.0
2006-04-27 10:55:00,10.5,10.5,10.47,10.48,49200.0,8.0892,8.0892,8.0661,8.0738,49200.0
2006-04-27 11:00:00,10.48,10.48,10.47,10.48,52000.0,8.0738,8.0738,8.0661,8.0738,52000.0
2006-04-27 11:05:00,10.47,10.5,10.47,10.49,31600.0,8.0661,8.0892,8.0661,8.0815,31600.0
2006-04-27 11:10:00,10.49,10.51,10.47,10.5,131600.0,8.0815,8.0969,8.0661,8.0892,131600.0
2006-04-27 11:15:00,10.51,10.52,10.5,10.5,102400.0,8.0969,8.1046,8.0892,8.0892,102400.0
2006-04-27 11:20:00,10.5,10.54,10.49,10.5,260800.0,8.0892,8.12,8.0815,8.0892,260800.0
2006-04-27 11:25:00,10.51,10.52,10.5,10.51,51200.0,8.0969,8.1046,8.0892,8.0969,51200.0
2006-04-27 11:30:00,10.52,10.52,10.5,10.51,140800.0,8.1046,8.1046,8.0892,8.0969,140800.0
2006-04-27 11:35:00,10.51,10.51,10.49,10.49,30400.0,8.0969,8.0969,8.0815,8.0815,30400.0
2006-04-27 11:40:00,10.49,10.51,10.48,10.48,14000.0,8.0815,8.0969,8.0738,8.0738,14000.0
2006-04-27 11:45:00,10.49,10.51,10.48,10.51,44800.0,8.0815,8.0969,8.0738,8.0969,44800.0
2006-04-27 11:50:00,10.51,10.53,10.51,10.53,72000.0,8.0969,8.1123,8.0969,8.1123,72000.0
2006-04-27 11:55:00,10.52,10.54,10.52,10.52,52000.0,8.1046,8.12,8.1046,8.1046,52000.0
2006-04-27 12:00:00,10.53,10.56,10.53,10.56,74400.0,8.1123,8.1354,8.1123,8.1354,74400.0
2006-04-27 12:05:00,10.56,10.56,10.55,10.55,28000.0,8.1354,8.1354,8.1277,8.1277,28000.0
2006-04-27 12:10:00,10.54,10.55,10.53,10.53,36000.0,8.12,8.1277,8.1123,8.1123,36000.0
2006-04-27 12:15:00,10.53,10.56,10.53,10.55,48400.0,8.1123,8.1354,8.1123,8.1277,48400.0
2006-04-27 12:20:00,10.56,10.56,10.54,10.54,18800.0,8.1354,8.1354,8.12,8.12,18800.0
2006-04-27 12:25:00,10.54,10.54,10.54,10.54,18000.0,8.12,8.12,8.12,8.12,18000.0
2006-04-27 12:30:00,10.54,10.54,10.52,10.52,50400.0,8.12,8.12,8.1046,8.1046,50400.0
2006-04-27 12:35:00,10.52,10.52,10.51,10.52,1600.0,8.1046,8.1046,8.0969,8.1046,1600.0
2006-04-27 12:40:00,10.51,10.51,10.5,10.51,21600.0,8.0969,8.0969,8.0892,8.0969,21600.0
2006-04-27 12:45:00,10.51,10.51,10.51,10.51,12800.0,8.0969,8.0969,8.0969,8.0969,12800.0
2006-04-27 12:50:00,10.51,10.53,10.5,10.52,13600.0,8.0969,8.1123,8.0892,8.1046,13600.0
2006-04-27 12:55:00,10.52,10.54,10.52,10.53,11600.0,8.1046,8.12,8.1046,8.1123,11600.0
2006-04-27 13:00:00,10.53,10.53,10.51,10.52,16400.0,8.1123,8.1123,8.0969,8.1046,16400.0
2006-04-27 13:05:00,10.51,10.51,10.5,10.51,27200.0,8.0969,8.0969,8.0892,8.0969,27200.0
2006-04-27 13:10:00,10.5,10.51,10.5,10.51,16000.0,8.0892,8.0969,8.0892,8.0969,16000.0
2006-04-27 13:15:00,10.51,10.51,10.5,10.51,5600.0,8.0969,8.0969,8.0892,8.0969,5600.0
2006-04-27 13:20:00,10.51,10.51,10.5,10.5,10800.0,8.0969,8.0969,8.0892,8.0892,10800.0
2006-04-27 13:25:00,10.51,10.53,10.5,10.5,55600.0,8.0969,8.1123,8.0892,8.0892,55600.0
2006-04-27 13:30:00,10.5,10.5,10.5,10.5,13600.0,8.0892,8.0892,8.0892,8.0892,13600.0
2006-04-27 13:35:00,10.5,10.5,10.5,10.5,20800.0,8.0892,8.0892,8.0892,8.0892,20800.0
2006-04-27 13:40:00,10.5,10.5,10.5,10.5,14400.0,8.0892,8.0892,8.0892,8.0892,14400.0
2006-04-27 13:45:00,10.49,10.49,10.49,10.49,31200.0,8.0815,8.0815,8.0815,8.0815,31200.0
2006-04-27 13:50:00,10.49,10.5,10.49,10.49,41600.0,8.0815,8.0892,8.0815,8.0815,41600.0
2006-04-27 13:55:00,10.49,10.51,10.49,10.49,27600.0,8.0815,8.0969,8.0815,8.0815,27600.0
2006-04-27 14:00:00,10.49,10.5,10.49,10.49,26000.0,8.0815,8.0892,8.0815,8.0815,26000.0
2006-04-27 14:05:00,10.49,10.52,10.49,10.51,23200.0,8.0815,8.1046,8.0815,8.0969,23200.0
2006-04-27 14:10:00,10.51,10.51,10.49,10.49,21200.0,8.0969,8.0969,8.0815,8.0815,21200.0
2006-04-27 14:15:00,10.49,10.49,10.47,10.47,22400.0,8.0815,8.0815,8.0661,8.0661,22400.0
2006-04-27 14:20:00,10.47,10.49,10.47,10.49,28800.0,8.0661,8.0815,8.0661,8.0815,28800.0
2006-04-27 14:25:00,10.48,10.5,10.48,10.5,16000.0,8.0738,8.0892,8.0738,8.0892,16000.0
2006-04-27 14:30:00,10.49,10.49,10.49,10.49,4000.0,8.0815,8.0815,8.0815,8.0815,4000.0
2006-04-27 14:35:00,10.49,10.52,10.49,10.5,34800.0,8.0815,8.1046,8.0815,8.0892,34800.0
2006-04-27 14:40:00,10.51,10.55,10.51,10.54,31200.0,8.0969,8.1277,8.0969,8.12,31200.0
2006-04-27 14:45:00,10.54,10.56,10.54,10.54,33600.0,8.12,8.1354,8.12,8.12,33600.0
2006-04-27 14:50:00,10.54,10.56,10.54,10.55,46400.0,8.12,8.1354,8.12,8.1277,46400.0
2006-04-27 14:55:00,10.55,10.55,10.54,10.55,8800.0,8.1277,8.1277,8.12,8.1277,8800.0
2006-04-27 15:00:00,10.54,10.56,10.54,10.55,12000.0,8.12,8.1354,8.12,8.1277,12000.0
2006-04-27 15:05:00,10.55,10.55,10.54,10.54,24000.0,8.1277,8.1277,8.12,8.12,24000.0
2006-04-27 15:10:00,10.54,10.54,10.52,10.53,18400.0,8.12,8.12,8.1046,8.1123,18400.0
2006-04-27 15:15:00,10.52,10.54,10.52,10.54,21600.0,8.1046,8.12,8.1046,8.12,21600.0
2006-04-27 15:20:00,10.54,10.54,10.53,10.54,22400.0,8.12,8.12,8.1123,8.12,22400.0
2006-04-27 15:25:00,10.54,10.54,10.53,10.53,53600.0,8.12,8.12,8.1123,8.1123,53600.0
2006-04-27 15:30:00,10.53,10.54,10.52,10.52,39200.0,8.1123,8.12,8.1046,8.1046,39200.0
2006-04-27 15:35:00,10.52,10.52,10.5,10.51,14800.0,8.1046,8.1046,8.0892,8.0969,14800.0
2006-04-27 15:40:00,10.5,10.51,10.5,10.5,18400.0,8.0892,8.0969,8.0892,8.0892,18400.0
2006-04-27 15:45:00,10.5,10.5,10.5,10.5,33200.0,8.0892,8.0892,8.0892,8.0892,33200.0
2006-04-27 15:50:00,10.5,10.5,10.49,10.49,31200.0,8.0892,8.0892,8.0815,8.0815,31200.0
2006-04-27 15:55:00,10.49,10.52,10.49,10.51,61600.0,8.0815,8.1046,8.0815,8.0969,61600.0
2006-04-28 09:30:00,10.58,10.58,10.47,10.47,108000.0,8.1508,8.1508,8.0661,8.0661,108000.0
2006-04-28 09:35:00,10.47,10.56,10.47,10.54,24000.0,8.0661,8.1354,8.0661,8.12,24000.0
2006-04-28 09:40:00,10.54,10.54,10.52,10.52,17600.0,8.12,8.12,8.1046,8.1046,17600.0
2006-04-28 09:45:00,10.52,10.52,10.49,10.49,22400.0,8.1046,8.1046,8.0815,8.0815,22400.0
2006-04-28 09:50:00,10.49,10.49,10.46,10.49,31600.0,8.0815,8.0815,8.0584,8.0815,31600.0
2006-04-28 09:55:00,10.48,10.51,10.48,10.49,26000.0,8.0738,8.0969,8.0738,8.0815,26000.0
2006-04-28 10:00:00,10.49,10.55,10.49,10.53,23200.0,8.0815,8.1277,8.0815,8.1123,23200.0
2006-04-28 10:05:00,10.52,10.53,10.5,10.5,54000.0,8.1046,8.1123,8.0892,8.0892,54000.0
2006-04-28 10:10:00,10.5,10.55,10.5,10.55,35600.0,8.0892,8.1277,8.0892,8.1277,35600.0
2006-04-28 10:15:00,10.55,10.55,10.52,10.52,38000.0,8.1277,8.1277,8.1046,8.1046,38000.0
2006-04-28 10:20:00,10.52,10.54,10.51,10.51,25600.0,8.1046,8.12,8.0969,8.0969,25600.0
2006-04-28 10:25:00,10.5,10.5,10.49,10.5,26400.0,8.0892,8.0892,8.0815,8.0892,26400.0
2006-04-28 10:30:00,10.5,10.5,10.47,10.47,72800.0,8.0892,8.0892,8.0661,8.0661,72800.0
2006-04-28 10:35:00,10.47,10.49,10.47,10.49,13200.0,8.0661,8.0815,8.0661,8.0815,13200.0
2006-04-28 10:40:00,10.49,10.49,10.47,10.47,30000.0,8.0815,8.0815,8.0661,8.0661,30000.0
2006-04-28 10:45:00,10.46,10.48,10.46,10.48,15200.0,8.0584,8.0738,8.0584,8.0738,15200.0
2006-04-28 10:50:00,10.5,10.5,10.49,10.5,22400.0,8.0892,8.0892,8.0815,8.0892,22400.0
2006-04-28 10:55:00,10.49,10.51,10.49,10.49,12800.0,8.0815,8.0969,8.0815,8.0815,12800.0
2006-04-28 11:00:00,10.49,10.5,10.48,10.5,30800.0,8.0815,8.0892,8.0738,8.0892,30800.0
2006-04-28 11:05:00,10.49,10.5,10.49,10.5,47600.0,8.0815,8.0892,8.0815,8.0892,47600.0
2006-04-28 11:10:00,10.5,10.51,10.5,10.51,14400.0,8.0892,8.0969,8.0892,8.0969,14400.0
2006-04-28 11:15:00,10.51,10.51,10.5,10.5,8800.0,8.0969,8.0969,8.0892,8.0892,8800.0
2006-04-28 11:20:00,10.5,10.5,10.49,10.49,44800.0,8.0892,8.0892,8.0815,8.0815,44800.0
2006-04-28 11:25:00,10.5,10.51,10.49,10.5,19600.0,8.0892,8.0969,8.0815,8.0892,19600.0
2006-04-28 11:30:00,10.5,10.5,10.49,10.5,31200.0,8.0892,8.0892,8.0815,8.0892,31200.0
2006-04-28 11:35:00,10.49,10.5,10.49,10.5,15200.0,8.0815,8.0892,8.0815,8.0892,15200.0
2006-04-28 11:40:00,10.5,10.5,10.49,10.49,1200.0,8.0892,8.0892,8.0815,8.0815,1200.0
2006-04-28 11:45:00,10.5,10.5,10.49,10.5,17600.0,8.0892,8.0892,8.0815,8.0892,17600.0
2006-04-28 11:50:00,10.5,10.5,10.49,10.5,5200.0,8.0892,8.0892,8.0815,8.0892,5200.0
2006-04-28 11:55:00,10.5,10.51,10.5,10.51,15200.0,8.0892,8.0969,8.0892,8.0969,15200.0
2006-04-28 12:00:00,10.51,10.51,10.5,10.5,36000.0,8.0969,8.0969,8.0892,8.0892,36000.0
2006-04-28 12:05:00,10.5,10.5,10.49,10.49,14000.0,8.0892,8.0892,8.0815,8.0815,14000.0
2006-04-28 12:10:00,10.49,10.5,10.49,10.5,5600.0,8.0815,8.0892,8.0815,8.0892,5600.0
2006-04-28 12:15:00,10.5,10.51,10.49,10.5,9200.0,8.0892,8.0969,8.0815,8.0892,9200.0
2006-04-28 12:20:00,10.5,10.5,10.5,10.5,10800.0,8.0892,8.0892,8.0892,8.0892,10800.0
2006-04-28 12:25:00,10.5,10.5,10.5,10.5,10800.0,8.0892,8.0892,8.0892,8.0892,10800.0
2006-04-28 12:30:00,10.5,10.5,10.5,10.5,6000.0,8.0892,8.0892,8.0892,8.0892,6000.0
2006-04-28 12:35:00,10.5,10.5,10.5,10.5,19200.0,8.0892,8.0892,8.0892,8.0892,19200.0
2006-04-28 12:40:00,10.5,10.5,10.49,10.5,34000.0,8.0892,8.0892,8.0815,8.0892,34000.0
2006-04-28 12:45:00,10.5,10.5,10.5,10.5,21200.0,8.0892,8.0892,8.0892,8.0892,21200.0
2006-04-28 12:50:00,10.5,10.5,10.49,10.49,10000.0,8.0892,8.0892,8.0815,8.0815,10000.0
2006-04-28 12:55:00,10.49,10.51,10.49,10.51,28400.0,8.0815,8.0969,8.0815,8.0969,28400.0
2006-04-28 13:00:00,10.51,10.51,10.5,10.5,5600.0,8.0969,8.0969,8.0892,8.0892,5600.0
2006-04-28 13:05:00,10.5,10.55,10.5,10.52,43600.0,8.0892,8.1277,8.0892,8.1046,43600.0
2006-04-28 13:10:00,10.51,10.51,10.5,10.5,6400.0,8.0969,8.0969,8.0892,8.0892,6400.0
2006-04-28 13:15:00,10.5,10.5,10.49,10.5,12000.0,8.0892,8.0892,8.0815,8.0892,12000.0
2006-04-28 13:20:00,10.5,10.5,10.49,10.49,10400.0,8.0892,8.0892,8.0815,8.0815,10400.0
2006-04-28 13:25:00,10.5,10.51,10.5,10.5,4800.0,8.0892,8.0969,8.0892,8.0892,4800.0
2006-04-28 13:30:00,10.5,10.51,10.5,10.5,15600.0,8.0892,8.0969,8.0892,8.0892,15600.0
2006-04-28 13:35:00,10.5,10.51,10.5,10.5,7600.0,8.0892,8.0969,8.0892,8.0892,7600.0
2006-04-28 13:40:00,10.5,10.5,10.5,10.5,6800.0,8.0892,8.0892,8.0892,8.0892,6800.0
2006-04-28 13:45:00,10.5,10.5,10.49,10.5,17200.0,8.0892,8.0892,8.0815,8.0892,17200.0
2006-04-28 13:50:00,10.5,10.5,10.5,10.5,5600.0,8.0892,8.0892,8.0892,8.0892,5600.0
2006-04-28 13:55:00,10.5,10.51,10.5,10.51,11200.0,8.0892,8.0969,8.0892,8.0969,11200.0
2006-04-28 14:00:00,10.51,10.51,10.5,10.5,16400.0,8.0969,8.0969,8.0892,8.0892,16400.0
2006-04-28 14:05:00,10.5,10.5,10.49,10.5,15600.0,8.0892,8.0892,8.0815,8.0892,15600.0
2006-04-28 14:10:00,10.5,10.5,10.5,10.5,8000.0,8.0892,8.0892,8.0892,8.0892,8000.0
2006-04-28 14:15:00,10.5,10.5,10.5,10.5,7200.0,8.0892,8.0892,8.0892,8.0892,7200.0
2006-04-28 14:20:00,10.5,10.5,10.5,10.5,9600.0,8.0892,8.0892,8.0892,8.0892,9600.0
2006-04-28 14:25:00,10.49,10.5,10.49,10.5,7600.0,8.0815,8.0892,8.0815,8.0892,7600.0
2006-04-28 14:30:00,10.5,10.5,10.5,10.5,12000.0,8.0892,8.0892,8.0892,8.0892,12000.0
2006-04-28 14:35:00,10.5,10.5,10.5,10.5,8000.0,8.0892,8.0892,8.0892,8.0892,8000.0
2006-04-28 14:40:00,10.5,10.5,10.49,10.49,14400.0,8.0892,8.0892,8.0815,8.0815,14400.0
2006-04-28 14:45:00,10.49,10.49,10.49,10.49,24400.0,8.0815,8.0815,8.0815,8.0815,24400.0
2006-04-28 14:50:00,10.49,10.49,10.47,10.48,58000.0,8.0815,8.0815,8.0661,8.0738,58000.0
2006-04-28 14:55:00,10.48,10.48,10.47,10.48,130800.0,8.0738,8.0738,8.0661,8.0738,130800.0
2006-04-28 15:00:00,10.48,10.48,10.47,10.47,94400.0,8.0738,8.0738,8.0661,8.0661,94400.0
2006-04-28 15:05:00,10.47,10.48,10.47,10.48,73200.0,8.0661,8.0738,8.0661,8.0738,73200.0
2006-04-28 15:10:00,10.48,10.49,10.47,10.49,28000.0,8.0738,8.0815,8.0661,8.0815,28000.0
2006-04-28 15:15:00,10.49,10.5,10.49,10.5,37600.0,8.0815,8.0892,8.0815,8.0892,37600.0
2006-04-28 15:20:00,10.5,10.53,10.5,10.51,48800.0,8.0892,8.1123,8.0892,8.0969,48800.0
2006-04-28 15:25:00,10.5,10.51,10.5,10.5,24400.0,8.0892,8.0969,8.0892,8.0892,24400.0
2006-04-28 15:30:00,10.51,10.51,10.5,10.51,50800.0,8.0969,8.0969,8.0892,8.0969,50800.0
2006-04-28 15:35:00,10.51,10.51,10.51,10.51,9600.0,8.0969,8.0969,8.0969,8.0969,9600.0
2006-04-28 15:40:00,10.51,10.51,10.51,10.51,20800.0,8.0969,8.0969,8.0969,8.0969,20800.0
2006-04-28 15:45:00,10.51,10.51,10.51,10.51,28000.0,8.0969,8.0969,8.0969,8.0969,28000.0
2006-04-28 15:50:00,10.51,10.51,10.51,10.51,52400.0,8.0969,8.0969,8.0969,8.0969,52400.0
2006-04-28 15:55:00,10.51,10.52,10.49,10.49,92800.0,8.0969,8.1046,8.0815,8.0815,92800.0
2006-05-01 09:30:00,10.45,10.52,10.45,10.49,143600.0,8.0507,8.1046,8.0507,8.0815,143600.0
2006-05-01 09:35:00,10.51,10.54,10.49,10.54,197200.0,8.0969,8.12,8.0815,8.12,197200.0
2006-05-01 09:40:00,10.54,10.61,10.54,10.61,77200.0,8.12,8.1739,8.12,8.1739,77200.0
2006-05-01 09:45:00,10.62,10.62,10.57,10.61,97200.0,8.1816,8.1816,8.1431,8.1739,97200.0
2006-05-01 09:50:00,10.61,10.63,10.59,10.63,32000.0,8.1739,8.1894,8.1585,8.1894,32000.0
2006-05-01 09:55:00,10.63,10.63,10.57,10.57,36000.0,8.1894,8.1894,8.1431,8.1431,36000.0
2006-05-01 10:00:00,10.57,10.63,10.57,10.59,119200.0,8.1431,8.1894,8.1431,8.1585,119200.0
2006-05-01 10:05:00,10.6,10.62,10.57,10.62,85200.0,8.1662,8.1816,8.1431,8.1816,85200.0
2006-05-01 10:10:00,10.62,10.64,10.6,10.6,74800.0,8.1816,8.1971,8.1662,8.1662,74800.0
2006-05-01 10:15:00,10.61,10.63,10.59,10.62,85600.0,8.1739,8.1894,8.1585,8.1816,85600.0
2006-05-01 10:20:00,10.63,10.66,10.63,10.66,58800.0,8.1894,8.2125,8.1894,8.2125,58800.0
2006-05-01 10:25:00,10.66,10.69,10.65,10.66,71200.0,8.2125,8.2356,8.2048,8.2125,71200.0
2006-05-01 10:30:00,10.66,10.68,10.65,10.67,55200.0,8.2125,8.2279,8.2048,8.2202,55200.0
2006-05-01 10:35:00,10.67,10.68,10.65,10.65,55200.0,8.2202,8.2279,8.2048,8.2048,55200.0
2006-05-01 10:40:00,10.65,10.67,10.65,10.67,27200.0,8.2048,8.2202,8.2048,8.2202,27200.0
2006-05-01 10:45:00,10.66,10.69,10.66,10.68,49600.0,8.2125,8.2356,8.2125,8.2279,49600.0
2006-05-01 10:50:00,10.67,10.67,10.65,10.65,36800.0,8.2202,8.2202,8.2048,8.2048,36800.0
2006-05-01 10:55:00,10.65,10.65,10.63,10.63,21200.0,8.2048,8.2048,8.1894,8.1894,21200.0
2006-05-01 11:00:00,10.63,10.65,10.63,10.65,26400.0,8.1894,8.2048,8.1894,8.2048,26400.0
2006-05-01 11:05:00,10.64,10.65,10.61,10.61,19600.0,8.1971,8.2048,8.1739,8.1739,19600.0
2006-05-01 11:10:00,10.6,10.61,10.6,10.61,29200.0,8.1662,8.1739,8.1662,8.1739,29200.0
2006-05-01 11:15:00,10.61,10.62,10.59,10.59,26800.0,8.1739,8.1816,8.1585,8.1585,26800.0
2006-05-01 11:20:00,10.59,10.59,10.56,10.56,33200.0,8.1585,8.1585,8.1354,8.1354,33200.0
2006-05-01 11:25:00,10.56,10.6,10.56,10.59,64000.0,8.1354,8.1662,8.1354,8.1585,64000.0
2006-05-01 11:30:00,10.59,10.61,10.58,10.59,32400.0,8.1585,8.1739,8.1508,8.1585,32400.0
2006-05-01 11:35:00,10.59,10.59,10.57,10.57,25600.0,8.1585,8.1585,8.1431,8.1431,25600.0
2006-05-01 11:40:00,10.57,10.58,10.56,10.56,20800.0,8.1431,8.1508,8.1354,8.1354,20800.0
2006-05-01 11:45:00,10.57,10.58,10.56,10.58,20800.0,8.1431,8.1508,8.1354,8.1508,20800.0
2006-05-01 11:50:00,10.58,10.6,10.57,10.6,42000.0,8.1508,8.1662,8.1431,8.1662,42000.0
2006-05-01 11:55:00,10.6,10.6,10.59,10.59,15200.0,8.1662,8.1662,8.1585,8.1585,15200.0
2006-05-01 12:00:00,10.59,10.61,10.59,10.6,25600.0,8.1585,8.1739,8.1585,8.1662,25600.0
2006-05-01 12:05:00,10.6,10.61,10.59,10.59,14000.0,8.1662,8.1739,8.1585,8.1585,14000.0
2006-05-01 12:10:00,10.59,10.6,10.58,10.59,10800.0,8.1585,8.1662,8.1508,8.1585,10800.0
2006-05-01 12:15:00,10.59,10.59,10.57,10.57,12800.0,8.1585,8.1585,8.1431,8.1431,12800.0
2006-05-01 12:20:00,10.57,10.57,10.55,10.56,8400.0,8.1431,8.1431,8.1277,8.1354,8400.0
2006-05-01 12:25:00,10.56,10.57,10.56,10.56,11600.0,8.1354,8.1431,8.1354,8.1354,11600.0
2006-05-01 12:30:00,10.56,10.56,10.53,10.55,20000.0,8.1354,8.1354,8.1123,8.1277,20000.0
2006-05-01 12:35:00,10.55,10.56,10.55,10.55,8000.0,8.1277,8.1354,8.1277,8.1277,8000.0
2006-05-01 12:40:00,10.55,10.55,10.55,10.55,12000.0,8.1277,8.1277,8.1277,8.1277,12000.0
2006-05-01 12:45:00,10.55,10.56,10.55,10.56,15600.0,8.1277,8.1354,8.1277,8.1354,15600.0
2006-05-01 12:50:00,10.57,10.59,10.56,10.59,20000.0,8.1431,8.1585,8.1354,8.1585,20000.0
2006-05-01 12:55:00,10.59,10.6,10.59,10.59,27600.0,8.1585,8.1662,8.1585,8.1585,27600.0
2006-05-01 13:00:00,10.58,10.58,10.56,10.56,17600.0,8.1508,8.1508,8.1354,8.1354,17600.0
2006-05-01 13:05:00,10.57,10.58,10.56,10.57,13600.0,8.1431,8.1508,8.1354,8.1431,13600.0
2006-05-01 13:10:00,10.56,10.56,10.54,10.54,14800.0,8.1354,8.1354,8.12,8.12,14800.0
2006-05-01 13:15:00,10.54,10.55,10.54,10.54,8000.0,8.12,8.1277,8.12,8.12,8000.0
2006-05-01 13:20:00,10.55,10.55,10.54,10.54,17200.0,8.1277,8.1277,8.12,8.12,17200.0
2006-05-01 13:25:00,10.54,10.55,10.54,10.55,21600.0,8.12,8.1277,8.12,8.1277,21600.0
2006-05-01 13:30:00,10.55,10.57,10.55,10.57,27600.0,8.1277,8.1431,8.1277,8.1431,27600.0
2006-05-01 13:35:00,10.57,10.59,10.57,10.58,25600.0,8.1431,8.1585,8.1431,8.1508,25600.0
2006-05-01 13:40:00,10.59,10.59,10.58,10.58,11600.0,8.1585,8.1585,8.1508,8.1508,11600.0
2006-05-01 13:45:00,10.59,10.61,10.58,10.59,26000.0,8.1585,8.1739,8.1508,8.1585,26000.0
2006-05-01 13:50:00,10.59,10.59,10.58,10.58,20400.0,8.1585,8.1585,8.1508,8.1508,20400.0
2006-05-01 13:55:00,10.58,10.58,10.57,10.58,22400.0,8.1508,8.1508,8.1431,8.1508,22400.0
2006-05-01 14:00:00,10.58,10.58,10.57,10.57,8400.0,8.1508,8.1508,8.1431,8.1431,8400.0
2006-05-01 14:05:00,10.56,10.56,10.55,10.56,8400.0,8.1354,8.1354,8.1277,8.1354,8400.0
2006-05-01 14:10:00,10.55,10.56,10.55,10.56,12800.0,8.1277,8.1354,8.1277,8.1354,12800.0
2006-05-01 14:15:00,10.56,10.56,10.54,10.55,11600.0,8.1354,8.1354,8.12,8.1277,11600.0
2006-05-01 14:20:00,10.54,10.54,10.53,10.53,13600.0,8.12,8.12,8.1123,8.1123,13600.0
2006-05-01 14:25:00,10.54,10.54,10.53,10.54,13200.0,8.12,8.12,8.1123,8.12,13200.0
2006-05-01 14:30:00,10.54,10.54,10.53,10.54,18800.0,8.12,8.12,8.1123,8.12,18800.0
2006-05-01 14:35:00,10.53,10.54,10.52,10.52,39600.0,8.1123,8.12,8.1046,8.1046,39600.0
2006-05-01 14:40:00,10.52,10.52,10.51,10.52,31200.0,8.1046,8.1046,8.0969,8.1046,31200.0
2006-05-01 14:45:00,10.52,10.52,10.51,10.52,16400.0,8.1046,8.1046,8.0969,8.1046,16400.0
2006-05-01 14:50:00,10.52,10.52,10.51,10.51,34400.0,8.1046,8.1046,8.0969,8.0969,34400.0
2006-05-01 14:55:00,10.51,10.51,10.5,10.5,366000.0,8.0969,8.0969,8.0892,8.0892,366000.0
2006-05-01 15:00:00,10.5,10.5,10.5,10.5,62800.0,8.0892,8.0892,8.0892,8.0892,62800.0
2006-05-01 15:05:00,10.5,10.5,10.5,10.5,219200.0,8.0892,8.0892,8.0892,8.0892,219200.0
2006-05-01 15:10:00,10.5,10.51,10.5,10.5,54800.0,8.0892,8.0969,8.0892,8.0892,54800.0
2006-05-01 15:15:00,10.5,10.5,10.48,10.49,246000.0,8.0892,8.0892,8.0738,8.0815,246000.0
2006-05-01 15:20:00,10.48,10.48,10.44,10.45,106000.0,8.0738,8.0738,8.043,8.0507,106000.0
2006-05-01 15:25:00,10.45,10.45,10.43,10.44,46800.0,8.0507,8.0507,8.0353,8.043,46800.0
2006-05-01 15:30:00,10.43,10.43,10.4,10.41,108400.0,8.0353,8.0353,8.0122,8.0199,108400.0
2006-05-01 15:35:00,10.41,10.41,10.35,10.38,230800.0,8.0199,8.0199,7.9736,7.9968,230800.0
2006-05-01 15:40:00,10.38,10.38,10.32,10.33,145600.0,7.9968,7.9968,7.9505,7.9582,145600.0
2006-05-01 15:45:00,10.33,10.34,10.32,10.33,117200.0,7.9582,7.9659,7.9505,7.9582,117200.0
2006-05-01 15:50:00,10.33,10.34,10.29,10.33,256000.0,7.9582,7.9659,7.9274,7.9582,256000.0
2006-05-01 15:55:00,10.33,10.36,10.33,10.35,191600.0,7.9582,7.9813,7.9582,7.9736,191600.0
2006-05-02 09:30:00,10.34,10.37,10.31,10.34,95200.0,7.9659,7.989,7.9428,7.9659,95200.0
2006-05-02 09:35:00,10.33,10.38,10.33,10.36,39600.0,7.9582,7.9968,7.9582,7.9813,39600.0
2006-05-02 09:40:00,10.35,10.39,10.35,10.38,24800.0,7.9736,8.0045,7.9736,7.9968,24800.0
2006-05-02 09:45:00,10.38,10.41,10.38,10.4,37600.0,7.9968,8.0199,7.9968,8.0122,37600.0
2006-05-02 09:50:00,10.4,10.42,10.39,10.42,28800.0,8.0122,8.0276,8.0045,8.0276,28800.0
2006-05-02 09:55:00,10.42,10.44,10.41,10.44,42400.0,8.0276,8.043,8.0199,8.043,42400.0
2006-05-02 10:00:00,10.44,10.44,10.41,10.41,20000.0,8.043,8.043,8.0199,8.0199,20000.0
2006-05-02 10:05:00,10.41,10.41,10.4,10.41,10000.0,8.0199,8.0199,8.0122,8.0199,10000.0
2006-05-02 10:10:00,10.41,10.44,10.41,10.42,25200.0,8.0199,8.043,8.0199,8.0276,25200.0
2006-05-02 10:15:00,10.41,10.43,10.41,10.43,8800.0,8.0199,8.0353,8.0199,8.0353,8800.0
2006-05-02 10:20:00,10.43,10.43,10.43,10.43,11600.0,8.0353,8.0353,8.0353,8.0353,11600.0
2006-05-02 10:25:00,10.43,10.49,10.43,10.45,84800.0,8.0353,8.0815,8.0353,8.0507,84800.0
2006-05-02 10:30:00,10.44,10.46,10.42,10.43,34400.0,8.043,8.0584,8.0276,8.0353,34400.0
2006-05-02 10:35:00,10.43,10.43,10.39,10.39,26000.0,8.0353,8.0353,8.0045,8.0045,26000.0
2006-05-02 10:40:00,10.39,10.4,10.38,10.39,32400.0,8.0045,8.0122,7.9968,8.0045,32400.0
2006-05-02 10:45:00,10.39,10.41,10.38,10.41,22400.0,8.0045,8.0199,7.9968,8.0199,22400.0
2006-05-02 10:50:00,10.4,10.4,10.39,10.39,9600.0,8.0122,8.0122,8.0045,8.0045,9600.0
2006-05-02 10:55:00,10.39,10.39,10.39,10.39,20800.0,8.0045,8.0045,8.0045,8.0045,20800.0
2006-05-02 11:00:00,10.39,10.43,10.39,10.41,47600.0,8.0045,8.0353,8.0045,8.0199,47600.0
2006-05-02 11:05:00,10.43,10.43,10.41,10.42,19200.0,8.0353,8.0353,8.0199,8.0276,19200.0
2006-05-02 11:10:00,10.42,10.43,10.42,10.42,23200.0,8.0276,8.0353,8.0276,8.0276,23200.0
2006-05-02 11:15:00,10.42,10.44,10.42,10.43,25600.0,8.0276,8.043,8.0276,8.0353,25600.0
2006-05-02 11:20:00,10.43,10.44,10.43,10.43,16800.0,8.0353,8.043,8.0353,8.0353,16800.0
2006-05-02 11:25:00,10.43,10.44,10.43,10.44,16800.0,8.0353,8.043,8.0353,8.043,16800.0
2006-05-02 11:30:00,10.44,10.45,10.44,10.44,12800.0,8.043,8.0507,8.043,8.043,12800.0
2006-05-02 11:35:00,10.44,10.44,10.42,10.42,31200.0,8.043,8.043,8.0276,8.0276,31200.0
2006-05-02 11:40:00,10.42,10.42,10.42,10.42,8000.0,8.0276,8.0276,8.0276,8.0276,8000.0
2006-05-02 11:45:00,10.42,10.43,10.42,10.43,18000.0,8.0276,8.0353,8.0276,8.0353,18000.0
2006-05-02 11:50:00,10.43,10.43,10.42,10.43,6400.0,8.0353,8.0353,8.0276,8.0353,6400.0
2006-05-02 11:55:00,10.43,10.43,10.42,10.42,19200.0,8.0353,8.0353,8.0276,8.0276,19200.0
2006-05-02 12:00:00,10.42,10.43,10.41,10.42,22400.0,8.0276,8.0353,8.0199,8.0276,22400.0
2006-05-02 12:05:00,10.42,10.44,10.42,10.44,10800.0,8.0276,8.043,8.0276,8.043,10800.0
2006-05-02 12:10:00,10.44,10.45,10.43,10.44,23600.0,8.043,8.0507,8.0353,8.043,23600.0
2006-05-02 12:15:00,10.44,10.46,10.44,10.46,52000.0,8.043,8.0584,8.043,8.0584,52000.0
2006-05-02 12:20:00,10.46,10.46,10.45,10.46,11200.0,8.0584,8.0584,8.0507,8.0584,11200.0
2006-05-02 12:25:00,10.45,10.45,10.45,10.45,16800.0,8.0507,8.0507,8.0507,8.0507,16800.0
2006-05-02 12:30:00,10.45,10.45,10.45,10.45,4800.0,8.0507,8.0507,8.0507,8.0507,4800.0
2006-05-02 12:35:00,10.45,10.46,10.45,10.46,78800.0,8.0507,8.0584,8.0507,8.0584,78800.0
2006-05-02 12:40:00,10.46,10.46,10.45,10.45,20800.0,8.0584,8.0584,8.0507,8.0507,20800.0
2006-05-02 12:45:00,10.45,10.45,10.45,10.45,9600.0,8.0507,8.0507,8.0507,8.0507,9600.0
2006-05-02 12:50:00,10.45,10.45,10.45,10.45,4400.0,8.0507,8.0507,8.0507,8.0507,4400.0
2006-05-02 12:55:00,10.45,10.45,10.45,10.45,7200.0,8.0507,8.0507,8.0507,8.0507,7200.0
2006-05-02 13:00:00,10.45,10.45,10.45,10.45,33200.0,8.0507,8.0507,8.0507,8.0507,33200.0
2006-05-02 13:05:00,10.45,10.45,10.45,10.45,17200.0,8.0507,8.0507,8.0507,8.0507,17200.0
2006-05-02 13:10:00,10.45,10.45,10.42,10.42,22400.0,8.0507,8.0507,8.0276,8.0276,22400.0
2006-05-02 13:15:00,10.42,10.43,10.42,10.43,40400.0,8.0276,8.0353,8.0276,8.0353,40400.0
2006-05-02 13:20:00,10.43,10.44,10.43,10.43,26000.0,8.0353,8.043,8.0353,8.0353,26000.0
2006-05-02 13:25:00,10.43,10.44,10.43,10.43,62000.0,8.0353,8.043,8.0353,8.0353,62000.0
2006-05-02 13:30:00,10.42,10.44,10.42,10.43,36000.0,8.0276,8.043,8.0276,8.0353,36000.0
2006-05-02 13:35:00,10.43,10.44,10.43,10.44,16400.0,8.0353,8.043,8.0353,8.043,16400.0
2006-05-02 13:40:00,10.43,10.44,10.42,10.42,22000.0,8.0353,8.043,8.0276,8.0276,22000.0
2006-05-02 13:45:00,10.42,10.43,10.42,10.43,11200.0,8.0276,8.0353,8.0276,8.0353,11200.0
2006-05-02 13:50:00,10.42,10.43,10.42,10.43,16400.0,8.0276,8.0353,8.0276,8.0353,16400.0
2006-05-02 13:55:00,10.43,10.43,10.42,10.42,34000.0,8.0353,8.0353,8.0276,8.0276,34000.0
2006-05-02 14:00:00,10.42,10.43,10.42,10.42,8400.0,8.0276,8.0353,8.0276,8.0276,8400.0
2006-05-02 14:05:00,10.42,10.42,10.42,10.42,12400.0,8.0276,8.0276,8.0276,8.0276,12400.0
2006-05-02 14:10:00,10.42,10.43,10.42,10.42,15600.0,8.0276,8.0353,8.0276,8.0276,15600.0
2006-05-02 14:15:00,10.42,10.42,10.42,10.42,4400.0,8.0276,8.0276,8.0276,8.0276,4400.0
2006-05-02 14:20:00,10.43,10.43,10.42,10.42,20800.0,8.0353,8.0353,8.0276,8.0276,20800.0
2006-05-02 14:25:00,10.42,10.42,10.42,10.42,10000.0,8.0276,8.0276,8.0276,8.0276,10000.0
2006-05-02 14:30:00,10.42,10.42,10.41,10.42,26800.0,8.0276,8.0276,8.0199,8.0276,26800.0
2006-05-02 14:35:00,10.42,10.42,10.42,10.42,11200.0,8.0276,8.0276,8.0276,8.0276,11200.0
2006-05-02 14:40:00,10.42,10.42,10.4,10.4,46000.0,8.0276,8.0276,8.0122,8.0122,46000.0
2006-05-02 14:45:00,10.4,10.41,10.4,10.41,16800.0,8.0122,8.0199,8.0122,8.0199,16800.0
2006-05-02 14:50:00,10.41,10.41,10.41,10.41,19200.0,8.0199,8.0199,8.0199,8.0199,19200.0
2006-05-02 14:55:00,10.41,10.42,10.41,10.42,35200.0,8.0199,8.0276,8.0199,8.0276,35200.0
2006-05-02 15:00:00,10.42,10.42,10.41,10.42,26400.0,8.0276,8.0276,8.0199,8.0276,26400.0
2006-05-02 15:05:00,10.42,10.42,10.42,10.42,18000.0,8.0276,8.0276,8.0276,8.0276,18000.0
2006-05-02 15:10:00,10.42,10.42,10.42,10.42,8800.0,8.0276,8.0276,8.0276,8.0276,8800.0
2006-05-02 15:15:00,10.42,10.42,10.42,10.42,12000.0,8.0276,8.0276,8.0276,8.0276,12000.0
2006-05-02 15:20:00,10.42,10.42,10.42,10.42,26400.0,8.0276,8.0276,8.0276,8.0276,26400.0
2006-05-02 15:25:00,10.42,10.42,10.42,10.42,27200.0,8.0276,8.0276,8.0276,8.0276,27200.0
2006-05-02 15:30:00,10.42,10.43,10.42,10.42,20800.0,8.0276,8.0353,8.0276,8.0276,20800.0
2006-05-02 15:35:00,10.42,10.44,10.42,10.44,27200.0,8.0276,8.043,8.0276,8.043,27200.0
2006-05-02 15:40:00,10.44,10.44,10.43,10.44,26800.0,8.043,8.043,8.0353,8.043,26800.0
2006-05-02 15:45:00,10.44,10.46,10.44,10.46,40000.0,8.043,8.0584,8.043,8.0584,40000.0
2006-05-02 15:50:00,10.46,10.46,10.43,10.43,26400.0,8.0584,8.0584,8.0353,8.0353,26400.0
2006-05-02 15:55:00,10.43,10.43,10.42,10.42,58800.0,8.0353,8.0353,8.0276,8.0276,58800.0
2006-05-03 09:30:00,10.39,10.45,10.38,10.38,97200.0,8.0045,8.0507,7.9968,7.9968,97200.0
2006-05-03 09:35:00,10.38,10.38,10.38,10.38,14400.0,7.9968,7.9968,7.9968,7.9968,14400.0
2006-05-03 09:40:00,10.38,10.38,10.36,10.36,22000.0,7.9968,7.9968,7.9813,7.9813,22000.0
2006-05-03 09:45:00,10.35,10.38,10.35,10.37,14400.0,7.9736,7.9968,7.9736,7.989,14400.0
2006-05-03 09:50:00,10.38,10.4,10.38,10.4,14400.0,7.9968,8.0122,7.9968,8.0122,14400.0
2006-05-03 09:55:00,10.4,10.4,10.38,10.39,11200.0,8.0122,8.0122,7.9968,8.0045,11200.0
2006-05-03 10:00:00,10.38,10.38,10.37,10.37,9600.0,7.9968,7.9968,7.989,7.989,9600.0
2006-05-03 10:05:00,10.37,10.37,10.37,10.37,18000.0,7.989,7.989,7.989,7.989,18000.0
2006-05-03 10:10:00,10.37,10.39,10.35,10.38,68000.0,7.989,8.0045,7.9736,7.9968,68000.0
2006-05-03 10:15:00,10.38,10.38,10.37,10.38,16800.0,7.9968,7.9968,7.989,7.9968,16800.0
2006-05-03 10:20:00,10.39,10.39,10.37,10.37,18400.0,8.0045,8.0045,7.989,7.989,18400.0
2006-05-03 10:25:00,10.37,10.37,10.37,10.37,8000.0,7.989,7.989,7.989,7.989,8000.0
2006-05-03 10:30:00,10.37,10.37,10.36,10.37,24800.0,7.989,7.989,7.9813,7.989,24800.0
2006-05-03 10:35:00,10.38,10.38,10.37,10.37,20800.0,7.9968,7.9968,7.989,7.989,20800.0
2006-05-03 10:40:00,10.37,10.37,10.36,10.37,22400.0,7.989,7.989,7.9813,7.989,22400.0
2006-05-03 10:45:00,10.37,10.38,10.36,10.36,19600.0,7.989,7.9968,7.9813,7.9813,19600.0
2006-05-03 10:50:00,10.36,10.37,10.36,10.36,9600.0,7.9813,7.989,7.9813,7.9813,9600.0
2006-05-03 10:55:00,10.36,10.37,10.36,10.36,6400.0,7.9813,7.989,7.9813,7.9813,6400.0
2006-05-03 11:00:00,10.37,10.4,10.37,10.4,15200.0,7.989,8.0122,7.989,8.0122,15200.0
2006-05-03 11:05:00,10.4,10.4,10.37,10.37,10400.0,8.0122,8.0122,7.989,7.989,10400.0
2006-05-03 11:10:00,10.37,10.38,10.37,10.38,6400.0,7.989,7.9968,7.989,7.9968,6400.0
2006-05-03 11:15:00,10.38,10.38,10.38,10.38,2400.0,7.9968,7.9968,7.9968,7.9968,2400.0
2006-05-03 11:20:00,10.38,10.39,10.38,10.38,8800.0,7.9968,8.0045,7.9968,7.9968,8800.0
2006-05-03 11:25:00,10.38,10.38,10.37,10.38,14000.0,7.9968,7.9968,7.989,7.9968,14000.0
2006-05-03 11:30:00,10.38,10.39,10.38,10.39,8400.0,7.9968,8.0045,7.9968,8.0045,8400.0
2006-05-03 11:35:00,10.39,10.39,10.38,10.38,14400.0,8.0045,8.0045,7.9968,7.9968,14400.0
2006-05-03 11:40:00,10.38,10.38,10.38,10.38,1200.0,7.9968,7.9968,7.9968,7.9968,1200.0
2006-05-03 11:45:00,10.38,10.38,10.38,10.38,2400.0,7.9968,7.9968,7.9968,7.9968,2400.0
2006-05-03 11:50:00,10.38,10.38,10.38,10.38,4000.0,7.9968,7.9968,7.9968,7.9968,4000.0
2006-05-03 11:55:00,10.38,10.39,10.38,10.38,4000.0,7.9968,8.0045,7.9968,7.9968,4000.0
2006-05-03 12:00:00,10.38,10.4,10.38,10.4,14400.0,7.9968,8.0122,7.9968,8.0122,14400.0
2006-05-03 12:05:00,10.39,10.4,10.39,10.39,5200.0,8.0045,8.0122,8.0045,8.0045,5200.0
2006-05-03 12:10:00,10.39,10.4,10.38,10.4,4000.0,8.0045,8.0122,7.9968,8.0122,4000.0
2006-05-03 12:15:00,10.4,10.4,10.39,10.4,1600.0,8.0122,8.0122,8.0045,8.0122,1600.0
2006-05-03 12:20:00,10.4,10.4,10.38,10.38,10400.0,8.0122,8.0122,7.9968,7.9968,10400.0
2006-05-03 12:25:00,10.38,10.38,10.38,10.38,2800.0,7.9968,7.9968,7.9968,7.9968,2800.0
2006-05-03 12:30:00,10.38,10.38,10.37,10.38,19200.0,7.9968,7.9968,7.989,7.9968,19200.0
2006-05-03 12:35:00,10.38,10.38,10.38,10.38,14000.0,7.9968,7.9968,7.9968,7.9968,14000.0
2006-05-03 12:40:00,10.38,10.38,10.38,10.38,24800.0,7.9968,7.9968,7.9968,7.9968,24800.0
2006-05-03 12:45:00,10.38,10.38,10.38,10.38,8000.0,7.9968,7.9968,7.9968,7.9968,8000.0
2006-05-03 12:50:00,10.38,10.38,10.38,10.38,6800.0,7.9968,7.9968,7.9968,7.9968,6800.0
2006-05-03 12:55:00,10.38,10.39,10.38,10.39,4000.0,7.9968,8.0045,7.9968,8.0045,4000.0
2006-05-03 13:00:00,10.39,10.39,10.38,10.38,7600.0,8.0045,8.0045,7.9968,7.9968,7600.0
2006-05-03 13:05:00,10.39,10.4,10.39,10.4,7200.0,8.0045,8.0122,8.0045,8.0122,7200.0
2006-05-03 13:10:00,10.4,10.4,10.4,10.4,5600.0,8.0122,8.0122,8.0122,8.0122,5600.0
2006-05-03 13:15:00,10.4,10.4,10.4,10.4,6800.0,8.0122,8.0122,8.0122,8.0122,6800.0
2006-05-03 13:20:00,10.4,10.4,10.4,10.4,6400.0,8.0122,8.0122,8.0122,8.0122,6400.0
2006-05-03 13:25:00,10.4,10.4,10.4,10.4,12400.0,8.0122,8.0122,8.0122,8.0122,12400.0
2006-05-03 13:30:00,10.4,10.4,10.4,10.4,11600.0,8.0122,8.0122,8.0122,8.0122,11600.0
2006-05-03 13:35:00,10.41,10.41,10.4,10.4,5600.0,8.0199,8.0199,8.0122,8.0122,5600.0
2006-05-03 13:40:00,10.4,10.42,10.4,10.42,86800.0,8.0122,8.0276,8.0122,8.0276,86800.0
2006-05-03 13:45:00,10.42,10.42,10.41,10.41,24400.0,8.0276,8.0276,8.0199,8.0199,24400.0
2006-05-03 13:50:00,10.41,10.41,10.39,10.39,26000.0,8.0199,8.0199,8.0045,8.0045,26000.0
2006-05-03 13:55:00,10.39,10.39,10.39,10.39,14800.0,8.0045,8.0045,8.0045,8.0045,14800.0
2006-05-03 14:00:00,10.4,10.4,10.39,10.39,8400.0,8.0122,8.0122,8.0045,8.0045,8400.0
2006-05-03 14:05:00,10.4,10.4,10.37,10.38,26800.0,8.0122,8.0122,7.989,7.9968,26800.0
2006-05-03 14:10:00,10.38,10.38,10.38,10.38,13600.0,7.9968,7.9968,7.9968,7.9968,13600.0
2006-05-03 14:15:00,10.38,10.38,10.38,10.38,16800.0,7.9968,7.9968,7.9968,7.9968,16800.0
2006-05-03 14:20:00,10.38,10.39,10.38,10.39,13600.0,7.9968,8.0045,7.9968,8.0045,13600.0
2006-05-03 14:25:00,10.38,10.38,10.38,10.38,7200.0,7.9968,7.9968,7.9968,7.9968,7200.0
2006-05-03 14:30:00,10.38,10.39,10.38,10.39,33600.0,7.9968,8.0045,7.9968,8.0045,33600.0
2006-05-03 14:35:00,10.39,10.4,10.39,10.39,19600.0,8.0045,8.0122,8.0045,8.0045,19600.0
2006-05-03 14:40:00,10.39,10.41,10.39,10.41,30400.0,8.0045,8.0199,8.0045,8.0199,30400.0
2006-05-03 14:45:00,10.4,10.41,10.4,10.41,10000.0,8.0122,8.0199,8.0122,8.0199,10000.0
2006-05-03 14:50:00,10.41,10.42,10.41,10.42,16000.0,8.0199,8.0276,8.0199,8.0276,16000.0
2006-05-03 14:55:00,10.42,10.42,10.39,10.39,31600.0,8.0276,8.0276,8.0045,8.0045,31600.0
2006-05-03 15:00:00,10.39,10.4,10.39,10.4,25200.0,8.0045,8.0122,8.0045,8.0122,25200.0
2006-05-03 15:05:00,10.4,10.4,10.39,10.4,20400.0,8.0122,8.0122,8.0045,8.0122,20400.0
2006-05-03 15:10:00,10.4,10.4,10.4,10.4,10400.0,8.0122,8.0122,8.0122,8.0122,10400.0
2006-05-03 15:15:00,10.4,10.4,10.4,10.4,25200.0,8.0122,8.0122,8.0122,8.0122,25200.0
2006-05-03 15:20:00,10.4,10.4,10.39,10.4,31200.0,8.0122,8.0122,8.0045,8.0122,31200.0
2006-05-03 15:25:00,10.4,10.4,10.39,10.4,26000.0,8.0122,8.0122,8.0045,8.0122,26000.0
2006-05-03 15:30:00,10.4,10.43,10.4,10.42,39200.0,8.0122,8.0353,8.0122,8.0276,39200.0
2006-05-03 15:35:00,10.42,10.42,10.41,10.41,41600.0,8.0276,8.0276,8.0199,8.0199,41600.0
2006-05-03 15:40:00,10.41,10.43,10.41,10.43,84000.0,8.0199,8.0353,8.0199,8.0353,84000.0
2006-05-03 15:45:00,10.43,10.43,10.43,10.43,40400.0,8.0353,8.0353,8.0353,8.0353,40400.0
2006-05-03 15:50:00,10.43,10.43,10.41,10.41,15600.0,8.0353,8.0353,8.0199,8.0199,15600.0
2006-05-03 15:55:00,10.41,10.42,10.4,10.42,28000.0,8.0199,8.0276,8.0122,8.0276,28000.0
2006-05-04 09:30:00,10.4,10.51,10.39,10.51,64400.0,8.0122,8.0969,8.0045,8.0969,64400.0
2006-05-04 09:35:00,10.5,10.55,10.5,10.5,36400.0,8.0892,8.1277,8.0892,8.0892,36400.0
2006-05-04 09:40:00,10.53,10.55,10.5,10.53,24400.0,8.1123,8.1277,8.0892,8.1123,24400.0
2006-05-04 09:45:00,10.53,10.56,10.53,10.54,18400.0,8.1123,8.1354,8.1123,8.12,18400.0
2006-05-04 09:50:00,10.54,10.56,10.5,10.55,28400.0,8.12,8.1354,8.0892,8.1277,28400.0
2006-05-04 09:55:00,10.53,10.56,10.53,10.54,28400.0,8.1123,8.1354,8.1123,8.12,28400.0
2006-05-04 10:00:00,10.54,10.59,10.54,10.58,59200.0,8.12,8.1585,8.12,8.1508,59200.0
2006-05-04 10:05:00,10.58,10.59,10.54,10.58,42800.0,8.1508,8.1585,8.12,8.1508,42800.0
2006-05-04 10:10:00,10.57,10.58,10.56,10.56,22400.0,8.1431,8.1508,8.1354,8.1354,22400.0
2006-05-04 10:15:00,10.56,10.58,10.55,10.56,28400.0,8.1354,8.1508,8.1277,8.1354,28400.0
2006-05-04 10:20:00,10.55,10.56,10.52,10.52,36400.0,8.1277,8.1354,8.1046,8.1046,36400.0
2006-05-04 10:25:00,10.52,10.53,10.52,10.52,4800.0,8.1046,8.1123,8.1046,8.1046,4800.0
2006-05-04 10:30:00,10.52,10.53,10.52,10.53,11200.0,8.1046,8.1123,8.1046,8.1123,11200.0
2006-05-04 10:35:00,10.53,10.53,10.5,10.5,13600.0,8.1123,8.1123,8.0892,8.0892,13600.0
2006-05-04 10:40:00,10.51,10.51,10.5,10.5,20400.0,8.0969,8.0969,8.0892,8.0892,20400.0
2006-05-04 10:45:00,10.5,10.51,10.5,10.5,13200.0,8.0892,8.0969,8.0892,8.0892,13200.0
2006-05-04 10:50:00,10.5,10.51,10.49,10.51,9200.0,8.0892,8.0969,8.0815,8.0969,9200.0
2006-05-04 10:55:00,10.51,10.51,10.48,10.48,47600.0,8.0969,8.0969,8.0738,8.0738,47600.0
2006-05-04 11:00:00,10.48,10.52,10.48,10.51,27600.0,8.0738,8.1046,8.0738,8.0969,27600.0
2006-05-04 11:05:00,10.51,10.51,10.5,10.51,3600.0,8.0969,8.0969,8.0892,8.0969,3600.0
2006-05-04 11:10:00,10.51,10.51,10.5,10.5,16800.0,8.0969,8.0969,8.0892,8.0892,16800.0
2006-05-04 11:15:00,10.5,10.51,10.5,10.51,7200.0,8.0892,8.0969,8.0892,8.0969,7200.0
2006-05-04 11:20:00,10.52,10.52,10.51,10.51,2400.0,8.1046,8.1046,8.0969,8.0969,2400.0
2006-05-04 11:25:00,10.51,10.53,10.51,10.52,8400.0,8.0969,8.1123,8.0969,8.1046,8400.0
2006-05-04 11:30:00,10.52,10.52,10.51,10.51,20800.0,8.1046,8.1046,8.0969,8.0969,20800.0
2006-05-04 11:35:00,10.51,10.53,10.51,10.53,13600.0,8.0969,8.1123,8.0969,8.1123,13600.0
2006-05-04 11:40:00,10.52,10.54,10.51,10.52,20400.0,8.1046,8.12,8.0969,8.1046,20400.0
2006-05-04 11:45:00,10.52,10.54,10.52,10.52,25200.0,8.1046,8.12,8.1046,8.1046,25200.0
2006-05-04 11:50:00,10.52,10.52,10.5,10.5,16800.0,8.1046,8.1046,8.0892,8.0892,16800.0
2006-05-04 11:55:00,10.5,10.51,10.5,10.51,4800.0,8.0892,8.0969,8.0892,8.0969,4800.0
2006-05-04 12:00:00,10.51,10.51,10.5,10.5,4000.0,8.0969,8.0969,8.0892,8.0892,4000.0
2006-05-04 12:05:00,10.5,10.51,10.5,10.5,20800.0,8.0892,8.0969,8.0892,8.0892,20800.0
2006-05-04 12:10:00,10.5,10.51,10.5,10.51,10000.0,8.0892,8.0969,8.0892,8.0969,10000.0
2006-05-04 12:15:00,10.5,10.5,10.49,10.5,15600.0,8.0892,8.0892,8.0815,8.0892,15600.0
2006-05-04 12:20:00,10.5,10.51,10.49,10.51,32000.0,8.0892,8.0969,8.0815,8.0969,32000.0
2006-05-04 12:25:00,10.5,10.51,10.5,10.5,11200.0,8.0892,8.0969,8.0892,8.0892,11200.0
2006-05-04 12:30:00,10.49,10.5,10.49,10.5,19200.0,8.0815,8.0892,8.0815,8.0892,19200.0
2006-05-04 12:35:00,10.5,10.5,10.49,10.49,8000.0,8.0892,8.0892,8.0815,8.0815,8000.0
2006-05-04 12:40:00,10.49,10.52,10.49,10.51,18400.0,8.0815,8.1046,8.0815,8.0969,18400.0
2006-05-04 12:45:00,10.51,10.51,10.5,10.5,14400.0,8.0969,8.0969,8.0892,8.0892,14400.0
2006-05-04 12:50:00,10.49,10.5,10.49,10.5,68000.0,8.0815,8.0892,8.0815,8.0892,68000.0
2006-05-04 12:55:00,10.5,10.51,10.5,10.5,14400.0,8.0892,8.0969,8.0892,8.0892,14400.0
2006-05-04 13:00:00,10.51,10.52,10.51,10.52,57200.0,8.0969,8.1046,8.0969,8.1046,57200.0
2006-05-04 13:05:00,10.51,10.51,10.5,10.5,14000.0,8.0969,8.0969,8.0892,8.0892,14000.0
2006-05-04 13:10:00,10.5,10.51,10.5,10.51,28000.0,8.0892,8.0969,8.0892,8.0969,28000.0
2006-05-04 13:15:00,10.51,10.53,10.51,10.51,10000.0,8.0969,8.1123,8.0969,8.0969,10000.0
2006-05-04 13:20:00,10.51,10.51,10.5,10.5,7200.0,8.0969,8.0969,8.0892,8.0892,7200.0
2006-05-04 13:25:00,10.5,10.51,10.5,10.5,2000.0,8.0892,8.0969,8.0892,8.0892,2000.0
2006-05-04 13:30:00,10.5,10.51,10.5,10.51,17200.0,8.0892,8.0969,8.0892,8.0969,17200.0
2006-05-04 13:35:00,10.51,10.51,10.5,10.51,14400.0,8.0969,8.0969,8.0892,8.0969,14400.0
2006-05-04 13:40:00,10.5,10.51,10.5,10.5,9200.0,8.0892,8.0969,8.0892,8.0892,9200.0
2006-05-04 13:45:00,10.5,10.51,10.5,10.51,10400.0,8.0892,8.0969,8.0892,8.0969,10400.0
2006-05-04 13:50:00,10.51,10.53,10.51,10.52,26800.0,8.0969,8.1123,8.0969,8.1046,26800.0
2006-05-04 13:55:00,10.52,10.52,10.51,10.51,4000.0,8.1046,8.1046,8.0969,8.0969,4000.0
2006-05-04 14:00:00,10.51,10.51,10.51,10.51,2800.0,8.0969,8.0969,8.0969,8.0969,2800.0
2006-05-04 14:05:00,10.5,10.5,10.5,10.5,6000.0,8.0892,8.0892,8.0892,8.0892,6000.0
2006-05-04 14:10:00,10.5,10.51,10.5,10.51,5600.0,8.0892,8.0969,8.0892,8.0969,5600.0
2006-05-04 14:15:00,10.51,10.52,10.51,10.52,8000.0,8.0969,8.1046,8.0969,8.1046,8000.0
2006-05-04 14:20:00,10.52,10.52,10.5,10.5,9600.0,8.1046,8.1046,8.0892,8.0892,9600.0
2006-05-04 14:25:00,10.5,10.51,10.5,10.51,4400.0,8.0892,8.0969,8.0892,8.0969,4400.0
2006-05-04 14:30:00,10.51,10.51,10.5,10.5,6800.0,8.0969,8.0969,8.0892,8.0892,6800.0
2006-05-04 14:35:00,10.5,10.5,10.5,10.5,5600.0,8.0892,8.0892,8.0892,8.0892,5600.0
2006-05-04 14:40:00,10.5,10.5,10.5,10.5,2800.0,8.0892,8.0892,8.0892,8.0892,2800.0
2006-05-04 14:45:00,10.5,10.51,10.5,10.5,14000.0,8.0892,8.0969,8.0892,8.0892,14000.0
2006-05-04 14:50:00,10.5,10.51,10.5,10.5,7200.0,8.0892,8.0969,8.0892,8.0892,7200.0
2006-05-04 14:55:00,10.5,10.5,10.5,10.5,10000.0,8.0892,8.0892,8.0892,8.0892,10000.0
2006-05-04 15:00:00,10.5,10.51,10.5,10.51,12000.0,8.0892,8.0969,8.0892,8.0969,12000.0
2006-05-04 15:05:00,10.51,10.51,10.5,10.5,14000.0,8.0969,8.0969,8.0892,8.0892,14000.0
2006-05-04 15:10:00,10.5,10.5,10.5,10.5,15200.0,8.0892,8.0892,8.0892,8.0892,15200.0
2006-05-04 15:15:00,10.5,10.5,10.5,10.5,14800.0,8.0892,8.0892,8.0892,8.0892,14800.0
2006-05-04 15:20:00,10.5,10.51,10.5,10.5,20000.0,8.0892,8.0969,8.0892,8.0892,20000.0
2006-05-04 15:25:00,10.5,10.5,10.5,10.5,20000.0,8.0892,8.0892,8.0892,8.0892,20000.0
2006-05-04 15:30:00,10.5,10.5,10.5,10.5,13200.0,8.0892,8.0892,8.0892,8.0892,13200.0
2006-05-04 15:35:00,10.5,10.51,10.5,10.51,17200.0,8.0892,8.0969,8.0892,8.0969,17200.0
2006-05-04 15:40:00,10.51,10.51,10.5,10.5,5200.0,8.0969,8.0969,8.0892,8.0892,5200.0
2006-05-04 15:45:00,10.5,10.5,10.5,10.5,10400.0,8.0892,8.0892,8.0892,8.0892,10400.0
2006-05-04 15:50:00,10.5,10.5,10.5,10.5,20800.0,8.0892,8.0892,8.0892,8.0892,20800.0
2006-05-04 15:55:00,10.5,10.5,10.49,10.5,35200.0,8.0892,8.0892,8.0815,8.0892,35200.0
2006-05-05 09:30:00,10.57,10.6,10.5,10.52,67200.0,8.1431,8.1662,8.0892,8.1046,67200.0
2006-05-05 09:35:00,10.51,10.58,10.51,10.56,13200.0,8.0969,8.1508,8.0969,8.1354,13200.0
2006-05-05 09:40:00,10.55,10.55,10.52,10.52,25200.0,8.1277,8.1277,8.1046,8.1046,25200.0
2006-05-05 09:45:00,10.53,10.55,10.5,10.52,18400.0,8.1123,8.1277,8.0892,8.1046,18400.0
2006-05-05 09:50:00,10.52,10.52,10.49,10.49,39200.0,8.1046,8.1046,8.0815,8.0815,39200.0
2006-05-05 09:55:00,10.49,10.49,10.47,10.48,25200.0,8.0815,8.0815,8.0661,8.0738,25200.0
2006-05-05 10:00:00,10.48,10.52,10.48,10.52,12000.0,8.0738,8.1046,8.0738,8.1046,12000.0
2006-05-05 10:05:00,10.52,10.54,10.52,10.53,11200.0,8.1046,8.12,8.1046,8.1123,11200.0
2006-05-05 10:10:00,10.51,10.51,10.49,10.51,26000.0,8.0969,8.0969,8.0815,8.0969,26000.0
2006-05-05 10:15:00,10.52,10.52,10.49,10.49,21200.0,8.1046,8.1046,8.0815,8.0815,21200.0
2006-05-05 10:20:00,10.49,10.53,10.49,10.52,12400.0,8.0815,8.1123,8.0815,8.1046,12400.0
2006-05-05 10:25:00,10.51,10.51,10.49,10.49,36000.0,8.0969,8.0969,8.0815,8.0815,36000.0
2006-05-05 10:30:00,10.49,10.51,10.48,10.48,30400.0,8.0815,8.0969,8.0738,8.0738,30400.0
2006-05-05 10:35:00,10.48,10.55,10.48,10.51,26800.0,8.0738,8.1277,8.0738,8.0969,26800.0
2006-05-05 10:40:00,10.51,10.52,10.49,10.5,21200.0,8.0969,8.1046,8.0815,8.0892,21200.0
2006-05-05 10:45:00,10.5,10.5,10.49,10.49,7200.0,8.0892,8.0892,8.0815,8.0815,7200.0
2006-05-05 10:50:00,10.49,10.5,10.49,10.49,9200.0,8.0815,8.0892,8.0815,8.0815,9200.0
2006-05-05 10:55:00,10.49,10.5,10.49,10.49,10800.0,8.0815,8.0892,8.0815,8.0815,10800.0
2006-05-05 11:00:00,10.49,10.5,10.49,10.5,15200.0,8.0815,8.0892,8.0815,8.0892,15200.0
2006-05-05 11:05:00,10.51,10.51,10.49,10.51,7200.0,8.0969,8.0969,8.0815,8.0969,7200.0
2006-05-05 11:10:00,10.52,10.52,10.52,10.52,4000.0,8.1046,8.1046,8.1046,8.1046,4000.0
2006-05-05 11:15:00,10.52,10.52,10.51,10.52,12000.0,8.1046,8.1046,8.0969,8.1046,12000.0
2006-05-05 11:20:00,10.52,10.53,10.51,10.51,3600.0,8.1046,8.1123,8.0969,8.0969,3600.0
2006-05-05 11:25:00,10.51,10.51,10.5,10.5,9200.0,8.0969,8.0969,8.0892,8.0892,9200.0
2006-05-05 11:30:00,10.52,10.54,10.52,10.54,8400.0,8.1046,8.12,8.1046,8.12,8400.0
2006-05-05 11:35:00,10.54,10.56,10.54,10.56,4000.0,8.12,8.1354,8.12,8.1354,4000.0
2006-05-05 11:40:00,10.55,10.56,10.55,10.55,3600.0,8.1277,8.1354,8.1277,8.1277,3600.0
2006-05-05 11:45:00,10.55,10.56,10.55,10.55,7600.0,8.1277,8.1354,8.1277,8.1277,7600.0
2006-05-05 11:50:00,10.55,10.55,10.54,10.54,6000.0,8.1277,8.1277,8.12,8.12,6000.0
2006-05-05 11:55:00,10.54,10.54,10.54,10.54,2800.0,8.12,8.12,8.12,8.12,2800.0
2006-05-05 12:00:00,10.54,10.55,10.54,10.54,8000.0,8.12,8.1277,8.12,8.12,8000.0
2006-05-05 12:05:00,10.54,10.55,10.53,10.55,10400.0,8.12,8.1277,8.1123,8.1277,10400.0
2006-05-05 12:10:00,10.55,10.55,10.54,10.54,3200.0,8.1277,8.1277,8.12,8.12,3200.0
2006-05-05 12:15:00,10.54,10.56,10.54,10.54,9200.0,8.12,8.1354,8.12,8.12,9200.0
2006-05-05 12:20:00,10.55,10.55,10.52,10.52,22400.0,8.1277,8.1277,8.1046,8.1046,22400.0
2006-05-05 12:25:00,10.53,10.54,10.51,10.54,4000.0,8.1123,8.12,8.0969,8.12,4000.0
2006-05-05 12:30:00,10.54,10.55,10.53,10.55,2800.0,8.12,8.1277,8.1123,8.1277,2800.0
2006-05-05 12:35:00,10.55,10.55,10.53,10.53,6400.0,8.1277,8.1277,8.1123,8.1123,6400.0
2006-05-05 12:40:00,10.54,10.54,10.52,10.53,20000.0,8.12,8.12,8.1046,8.1123,20000.0
2006-05-05 12:45:00,10.53,10.53,10.51,10.51,10000.0,8.1123,8.1123,8.0969,8.0969,10000.0
2006-05-05 12:50:00,10.52,10.53,10.52,10.53,6800.0,8.1046,8.1123,8.1046,8.1123,6800.0
2006-05-05 12:55:00,10.53,10.53,10.53,10.53,2000.0,8.1123,8.1123,8.1123,8.1123,2000.0
2006-05-05 13:00:00,10.53,10.53,10.52,10.52,4000.0,8.1123,8.1123,8.1046,8.1046,4000.0
2006-05-05 13:05:00,10.52,10.52,10.5,10.5,3600.0,8.1046,8.1046,8.0892,8.0892,3600.0
2006-05-05 13:10:00,10.51,10.53,10.51,10.51,20400.0,8.0969,8.1123,8.0969,8.0969,20400.0
2006-05-05 13:15:00,10.52,10.52,10.51,10.51,2000.0,8.1046,8.1046,8.0969,8.0969,2000.0
2006-05-05 13:20:00,10.51,10.51,10.51,10.51,8400.0,8.0969,8.0969,8.0969,8.0969,8400.0
2006-05-05 13:25:00,10.5,10.5,10.5,10.5,12800.0,8.0892,8.0892,8.0892,8.0892,12800.0
2006-05-05 13:30:00,10.5,10.52,10.5,10.52,6400.0,8.0892,8.1046,8.0892,8.1046,6400.0
2006-05-05 13:35:00,10.51,10.52,10.51,10.52,10000.0,8.0969,8.1046,8.0969,8.1046,10000.0
2006-05-05 13:40:00,10.51,10.52,10.51,10.52,4400.0,8.0969,8.1046,8.0969,8.1046,4400.0
2006-05-05 13:45:00,10.52,10.52,10.51,10.52,3200.0,8.1046,8.1046,8.0969,8.1046,3200.0
2006-05-05 13:50:00,10.52,10.53,10.52,10.53,8400.0,8.1046,8.1123,8.1046,8.1123,8400.0
2006-05-05 13:55:00,10.52,10.53,10.51,10.51,40400.0,8.1046,8.1123,8.0969,8.0969,40400.0
2006-05-05 14:00:00,10.51,10.51,10.5,10.5,24800.0,8.0969,8.0969,8.0892,8.0892,24800.0
2006-05-05 14:05:00,10.5,10.5,10.5,10.5,26800.0,8.0892,8.0892,8.0892,8.0892,26800.0
2006-05-05 14:10:00,10.5,10.51,10.5,10.51,16000.0,8.0892,8.0969,8.0892,8.0969,16000.0
2006-05-05 14:15:00,10.51,10.52,10.51,10.52,13200.0,8.0969,8.1046,8.0969,8.1046,13200.0
2006-05-05 14:20:00,10.52,10.52,10.51,10.51,20000.0,8.1046,8.1046,8.0969,8.0969,20000.0
2006-05-05 14:25:00,10.51,10.51,10.51,10.51,10800.0,8.0969,8.0969,8.0969,8.0969,10800.0
2006-05-05 14:30:00,10.51,10.51,10.5,10.5,9600.0,8.0969,8.0969,8.0892,8.0892,9600.0
2006-05-05 14:35:00,10.5,10.51,10.5,10.5,12800.0,8.0892,8.0969,8.0892,8.0892,12800.0
2006-05-05 14:40:00,10.5,10.5,10.5,10.5,28400.0,8.0892,8.0892,8.0892,8.0892,28400.0
2006-05-05 14:45:00,10.5,10.51,10.5,10.5,25200.0,8.0892,8.0969,8.0892,8.0892,25200.0
2006-05-05 14:50:00,10.5,10.51,10.5,10.51,29200.0,8.0892,8.0969,8.0892,8.0969,29200.0
2006-05-05 14:55:00,10.5,10.51,10.5,10.51,11200.0,8.0892,8.0969,8.0892,8.0969,11200.0
2006-05-05 15:00:00,10.51,10.51,10.5,10.5,8400.0,8.0969,8.0969,8.0892,8.0892,8400.0
2006-05-05 15:05:00,10.5,10.5,10.49,10.5,55600.0,8.0892,8.0892,8.0815,8.0892,55600.0
2006-05-05 15:10:00,10.5,10.51,10.5,10.51,9600.0,8.0892,8.0969,8.0892,8.0969,9600.0
2006-05-05 15:15:00,10.51,10.52,10.51,10.51,8000.0,8.0969,8.1046,8.0969,8.0969,8000.0
2006-05-05 15:20:00,10.51,10.51,10.5,10.5,11600.0,8.0969,8.0969,8.0892,8.0892,11600.0
2006-05-05 15:25:00,10.5,10.5,10.5,10.5,6400.0,8.0892,8.0892,8.0892,8.0892,6400.0
2006-05-05 15:30:00,10.5,10.51,10.5,10.51,9600.0,8.0892,8.0969,8.0892,8.0969,9600.0
2006-05-05 15:35:00,10.51,10.52,10.51,10.52,12000.0,8.0969,8.1046,8.0969,8.1046,12000.0
2006-05-05 15:40:00,10.52,10.53,10.51,10.51,32400.0,8.1046,8.1123,8.0969,8.0969,32400.0
2006-05-05 15:45:00,10.51,10.51,10.51,10.51,12000.0,8.0969,8.0969,8.0969,8.0969,12000.0
2006-05-05 15:50:00,10.51,10.51,10.5,10.51,18000.0,8.0969,8.0969,8.0892,8.0969,18000.0
2006-05-05 15:55:00,10.51,10.51,10.5,10.5,37600.0,8.0969,8.0969,8.0892,8.0892,37600.0
2006-05-08 09:30:00,10.44,10.51,10.44,10.46,92000.0,8.043,8.0969,8.043,8.0584,92000.0
2006-05-08 09:35:00,10.46,10.46,10.44,10.44,14800.0,8.0584,8.0584,8.043,8.043,14800.0
2006-05-08 09:40:00,10.45,10.46,10.44,10.45,11200.0,8.0507,8.0584,8.043,8.0507,11200.0
2006-05-08 09:45:00,10.46,10.51,10.46,10.51,8400.0,8.0584,8.0969,8.0584,8.0969,8400.0
2006-05-08 09:50:00,10.52,10.53,10.52,10.53,9200.0,8.1046,8.1123,8.1046,8.1123,9200.0
2006-05-08 09:55:00,10.53,10.53,10.51,10.53,15200.0,8.1123,8.1123,8.0969,8.1123,15200.0
2006-05-08 10:00:00,10.54,10.56,10.54,10.55,43200.0,8.12,8.1354,8.12,8.1277,43200.0
2006-05-08 10:05:00,10.55,10.56,10.53,10.53,72000.0,8.1277,8.1354,8.1123,8.1123,72000.0
2006-05-08 10:10:00,10.53,10.53,10.53,10.53,16400.0,8.1123,8.1123,8.1123,8.1123,16400.0
2006-05-08 10:15:00,10.54,10.54,10.53,10.53,8000.0,8.12,8.12,8.1123,8.1123,8000.0
2006-05-08 10:20:00,10.53,10.55,10.53,10.55,8000.0,8.1123,8.1277,8.1123,8.1277,8000.0
2006-05-08 10:25:00,10.55,10.55,10.54,10.55,14400.0,8.1277,8.1277,8.12,8.1277,14400.0
2006-05-08 10:30:00,10.55,10.56,10.54,10.54,14400.0,8.1277,8.1354,8.12,8.12,14400.0
2006-05-08 10:35:00,10.54,10.54,10.53,10.53,9600.0,8.12,8.12,8.1123,8.1123,9600.0
2006-05-08 10:40:00,10.53,10.54,10.53,10.54,9200.0,8.1123,8.12,8.1123,8.12,9200.0
2006-05-08 10:45:00,10.53,10.54,10.52,10.53,8400.0,8.1123,8.12,8.1046,8.1123,8400.0
2006-05-08 10:50:00,10.53,10.55,10.53,10.55,17200.0,8.1123,8.1277,8.1123,8.1277,17200.0
2006-05-08 10:55:00,10.55,10.56,10.55,10.55,9600.0,8.1277,8.1354,8.1277,8.1277,9600.0
2006-05-08 11:00:00,10.55,10.58,10.55,10.57,17600.0,8.1277,8.1508,8.1277,8.1431,17600.0
2006-05-08 11:05:00,10.56,10.57,10.56,10.56,34800.0,8.1354,8.1431,8.1354,8.1354,34800.0
2006-05-08 11:10:00,10.56,10.56,10.44,10.56,18000.0,8.1354,8.1354,8.043,8.1354,18000.0
2006-05-08 11:15:00,10.55,10.55,10.54,10.54,6800.0,8.1277,8.1277,8.12,8.12,6800.0
2006-05-08 11:20:00,10.53,10.54,10.52,10.53,14000.0,8.1123,8.12,8.1046,8.1123,14000.0
2006-05-08 11:25:00,10.52,10.53,10.51,10.52,7600.0,8.1046,8.1123,8.0969,8.1046,7600.0
2006-05-08 11:30:00,10.51,10.51,10.51,10.51,6000.0,8.0969,8.0969,8.0969,8.0969,6000.0
2006-05-08 11:35:00,10.51,10.51,10.5,10.51,10800.0,8.0969,8.0969,8.0892,8.0969,10800.0
2006-05-08 11:40:00,10.5,10.5,10.5,10.5,800.0,8.0892,8.0892,8.0892,8.0892,800.0
2006-05-08 11:45:00,10.5,10.51,10.5,10.51,3200.0,8.0892,8.0969,8.0892,8.0969,3200.0
2006-05-08 11:50:00,10.51,10.51,10.5,10.5,5600.0,8.0969,8.0969,8.0892,8.0892,5600.0
2006-05-08 11:55:00,10.5,10.51,10.5,10.51,7200.0,8.0892,8.0969,8.0892,8.0969,7200.0
2006-05-08 12:00:00,10.51,10.52,10.51,10.52,7600.0,8.0969,8.1046,8.0969,8.1046,7600.0
2006-05-08 12:05:00,10.51,10.52,10.51,10.52,2800.0,8.0969,8.1046,8.0969,8.1046,2800.0
2006-05-08 12:10:00,10.52,10.52,10.5,10.5,7200.0,8.1046,8.1046,8.0892,8.0892,7200.0
2006-05-08 12:15:00,10.5,10.5,10.5,10.5,6800.0,8.0892,8.0892,8.0892,8.0892,6800.0
2006-05-08 12:20:00,10.5,10.51,10.5,10.51,2800.0,8.0892,8.0969,8.0892,8.0969,2800.0
2006-05-08 12:25:00,10.51,10.52,10.51,10.52,2000.0,8.0969,8.1046,8.0969,8.1046,2000.0
2006-05-08 12:30:00,10.51,10.51,10.51,10.51,2400.0,8.0969,8.0969,8.0969,8.0969,2400.0
2006-05-08 12:35:00,10.51,10.51,10.51,10.51,8800.0,8.0969,8.0969,8.0969,8.0969,8800.0
2006-05-08 12:40:00,10.51,10.51,10.51,10.51,2000.0,8.0969,8.0969,8.0969,8.0969,2000.0
2006-05-08 12:45:00,10.51,10.53,10.51,10.53,4000.0,8.0969,8.1123,8.0969,8.1123,4000.0
2006-05-08 12:50:00,10.53,10.53,10.53,10.53,3200.0,8.1123,8.1123,8.1123,8.1123,3200.0
2006-05-08 12:55:00,10.52,10.52,10.51,10.52,4000.0,8.1046,8.1046,8.0969,8.1046,4000.0
2006-05-08 13:00:00,10.52,10.52,10.52,10.52,3200.0,8.1046,8.1046,8.1046,8.1046,3200.0
2006-05-08 13:05:00,10.52,10.52,10.52,10.52,2800.0,8.1046,8.1046,8.1046,8.1046,2800.0
2006-05-08 13:10:00,10.52,10.52,10.51,10.51,8000.0,8.1046,8.1046,8.0969,8.0969,8000.0
2006-05-08 13:15:00,10.51,10.52,10.51,10.52,3200.0,8.0969,8.1046,8.0969,8.1046,3200.0
2006-05-08 13:20:00,10.51,10.51,10.51,10.51,3200.0,8.0969,8.0969,8.0969,8.0969,3200.0
2006-05-08 13:25:00,10.5,10.5,10.5,10.5,5600.0,8.0892,8.0892,8.0892,8.0892,5600.0
2006-05-08 13:30:00,10.5,10.52,10.5,10.51,24800.0,8.0892,8.1046,8.0892,8.0969,24800.0
2006-05-08 13:35:00,10.51,10.51,10.51,10.51,2400.0,8.0969,8.0969,8.0969,8.0969,2400.0
2006-05-08 13:40:00,10.51,10.51,10.51,10.51,8000.0,8.0969,8.0969,8.0969,8.0969,8000.0
2006-05-08 13:45:00,10.51,10.51,10.51,10.51,3200.0,8.0969,8.0969,8.0969,8.0969,3200.0
2006-05-08 13:50:00,10.5,10.51,10.5,10.5,5200.0,8.0892,8.0969,8.0892,8.0892,5200.0
2006-05-08 13:55:00,10.5,10.5,10.5,10.5,2800.0,8.0892,8.0892,8.0892,8.0892,2800.0
2006-05-08 14:00:00,10.5,10.5,10.5,10.5,4400.0,8.0892,8.0892,8.0892,8.0892,4400.0
2006-05-08 14:05:00,10.5,10.51,10.5,10.5,3200.0,8.0892,8.0969,8.0892,8.0892,3200.0
2006-05-08 14:10:00,10.51,10.51,10.51,10.51,1600.0,8.0969,8.0969,8.0969,8.0969,1600.0
2006-05-08 14:15:00,10.51,10.52,10.51,10.52,13600.0,8.0969,8.1046,8.0969,8.1046,13600.0
2006-05-08 14:20:00,10.52,10.52,10.51,10.51,5600.0,8.1046,8.1046,8.0969,8.0969,5600.0
2006-05-08 14:25:00,10.51,10.51,10.5,10.51,4000.0,8.0969,8.0969,8.0892,8.0969,4000.0
2006-05-08 14:30:00,10.5,10.51,10.5,10.5,3600.0,8.0892,8.0969,8.0892,8.0892,3600.0
2006-05-08 14:35:00,10.5,10.51,10.5,10.51,2000.0,8.0892,8.0969,8.0892,8.0969,2000.0
2006-05-08 14:40:00,10.5,10.51,10.5,10.51,2800.0,8.0892,8.0969,8.0892,8.0969,2800.0
2006-05-08 14:45:00,10.51,10.51,10.5,10.51,3600.0,8.0969,8.0969,8.0892,8.0969,3600.0
2006-05-08 14:50:00,10.51,10.51,10.51,10.51,6800.0,8.0969,8.0969,8.0969,8.0969,6800.0
2006-05-08 14:55:00,10.51,10.52,10.51,10.52,6000.0,8.0969,8.1046,8.0969,8.1046,6000.0
2006-05-08 15:00:00,10.52,10.52,10.52,10.52,39600.0,8.1046,8.1046,8.1046,8.1046,39600.0
2006-05-08 15:05:00,10.52,10.52,10.52,10.52,2800.0,8.1046,8.1046,8.1046,8.1046,2800.0
2006-05-08 15:10:00,10.52,10.52,10.52,10.52,2000.0,8.1046,8.1046,8.1046,8.1046,2000.0
2006-05-08 15:15:00,10.52,10.52,10.51,10.51,6000.0,8.1046,8.1046,8.0969,8.0969,6000.0
2006-05-08 15:20:00,10.51,10.51,10.5,10.5,3200.0,8.0969,8.0969,8.0892,8.0892,3200.0
2006-05-08 15:25:00,10.51,10.51,10.5,10.51,19200.0,8.0969,8.0969,8.0892,8.0969,19200.0
2006-05-08 15:30:00,10.51,10.52,10.51,10.52,2800.0,8.0969,8.1046,8.0969,8.1046,2800.0
2006-05-08 15:35:00,10.52,10.52,10.51,10.52,10000.0,8.1046,8.1046,8.0969,8.1046,10000.0
2006-05-08 15:40:00,10.52,10.52,10.52,10.52,2400.0,8.1046,8.1046,8.1046,8.1046,2400.0
2006-05-08 15:45:00,10.52,10.52,10.51,10.51,10400.0,8.1046,8.1046,8.0969,8.0969,10400.0
2006-05-08 15:50:00,10.51,10.51,10.51,10.51,7600.0,8.0969,8.0969,8.0969,8.0969,7600.0
2006-05-08 15:55:00,10.51,10.51,10.5,10.5,63600.0,8.0969,8.0969,8.0892,8.0892,63600.0
2006-05-09 09:30:00,10.47,10.51,10.46,10.49,102000.0,8.0661,8.0969,8.0584,8.0815,102000.0
2006-05-09 09:35:00,10.49,10.5,10.49,10.49,24000.0,8.0815,8.0892,8.0815,8.0815,24000.0
2006-05-09 09:40:00,10.5,10.52,10.49,10.52,24000.0,8.0892,8.1046,8.0815,8.1046,24000.0
2006-05-09 09:45:00,10.52,10.52,10.51,10.52,8000.0,8.1046,8.1046,8.0969,8.1046,8000.0
2006-05-09 09:50:00,10.52,10.54,10.52,10.54,12800.0,8.1046,8.12,8.1046,8.12,12800.0
2006-05-09 09:55:00,10.54,10.56,10.54,10.56,18800.0,8.12,8.1354,8.12,8.1354,18800.0
2006-05-09 10:00:00,10.56,10.56,10.55,10.56,14000.0,8.1354,8.1354,8.1277,8.1354,14000.0
2006-05-09 10:05:00,10.56,10.57,10.55,10.57,33600.0,8.1354,8.1431,8.1277,8.1431,33600.0
2006-05-09 10:10:00,10.57,10.57,10.56,10.56,8400.0,8.1431,8.1431,8.1354,8.1354,8400.0
2006-05-09 10:15:00,10.56,10.56,10.54,10.54,12000.0,8.1354,8.1354,8.12,8.12,12000.0
2006-05-09 10:20:00,10.54,10.54,10.51,10.53,12800.0,8.12,8.12,8.0969,8.1123,12800.0
2006-05-09 10:25:00,10.53,10.53,10.52,10.53,9200.0,8.1123,8.1123,8.1046,8.1123,9200.0
2006-05-09 10:30:00,10.53,10.53,10.52,10.52,2000.0,8.1123,8.1123,8.1046,8.1046,2000.0
2006-05-09 10:35:00,10.51,10.51,10.51,10.51,2000.0,8.0969,8.0969,8.0969,8.0969,2000.0
2006-05-09 10:40:00,10.51,10.52,10.51,10.51,10000.0,8.0969,8.1046,8.0969,8.0969,10000.0
2006-05-09 10:45:00,10.51,10.51,10.5,10.5,4000.0,8.0969,8.0969,8.0892,8.0892,4000.0
2006-05-09 10:50:00,10.51,10.51,10.51,10.51,5200.0,8.0969,8.0969,8.0969,8.0969,5200.0
2006-05-09 10:55:00,10.51,10.52,10.51,10.52,12000.0,8.0969,8.1046,8.0969,8.1046,12000.0
2006-05-09 11:00:00,10.51,10.52,10.5,10.5,15200.0,8.0969,8.1046,8.0892,8.0892,15200.0
2006-05-09 11:05:00,10.5,10.51,10.5,10.5,22800.0,8.0892,8.0969,8.0892,8.0892,22800.0
2006-05-09 11:10:00,10.5,10.52,10.5,10.52,8000.0,8.0892,8.1046,8.0892,8.1046,8000.0
2006-05-09 11:15:00,10.52,10.53,10.51,10.52,10800.0,8.1046,8.1123,8.0969,8.1046,10800.0
2006-05-09 11:20:00,10.53,10.53,10.52,10.52,3200.0,8.1123,8.1123,8.1046,8.1046,3200.0
2006-05-09 11:25:00,10.51,10.51,10.5,10.5,6000.0,8.0969,8.0969,8.0892,8.0892,6000.0
2006-05-09 11:30:00,10.5,10.5,10.5,10.5,16800.0,8.0892,8.0892,8.0892,8.0892,16800.0
2006-05-09 11:35:00,10.5,10.52,10.5,10.51,7200.0,8.0892,8.1046,8.0892,8.0969,7200.0
2006-05-09 11:40:00,10.51,10.54,10.51,10.52,39600.0,8.0969,8.12,8.0969,8.1046,39600.0
2006-05-09 11:45:00,10.52,10.54,10.52,10.53,11600.0,8.1046,8.12,8.1046,8.1123,11600.0
2006-05-09 11:50:00,10.54,10.54,10.53,10.53,8800.0,8.12,8.12,8.1123,8.1123,8800.0
2006-05-09 11:55:00,10.54,10.55,10.54,10.54,4800.0,8.12,8.1277,8.12,8.12,4800.0
2006-05-09 12:00:00,10.54,10.55,10.53,10.54,10000.0,8.12,8.1277,8.1123,8.12,10000.0
2006-05-09 12:05:00,10.54,10.55,10.54,10.55,10400.0,8.12,8.1277,8.12,8.1277,10400.0
2006-05-09 12:10:00,10.56,10.57,10.56,10.56,12000.0,8.1354,8.1431,8.1354,8.1354,12000.0
2006-05-09 12:15:00,10.57,10.57,10.55,10.56,12000.0,8.1431,8.1431,8.1277,8.1354,12000.0
2006-05-09 12:20:00,10.56,10.56,10.54,10.54,8400.0,8.1354,8.1354,8.12,8.12,8400.0
2006-05-09 12:25:00,10.54,10.54,10.53,10.53,6000.0,8.12,8.12,8.1123,8.1123,6000.0
2006-05-09 12:30:00,10.52,10.53,10.52,10.52,5200.0,8.1046,8.1123,8.1046,8.1046,5200.0
2006-05-09 12:35:00,10.52,10.53,10.52,10.53,6400.0,8.1046,8.1123,8.1046,8.1123,6400.0
2006-05-09 12:40:00,10.53,10.53,10.52,10.53,5600.0,8.1123,8.1123,8.1046,8.1123,5600.0
2006-05-09 12:45:00,10.52,10.52,10.51,10.52,10400.0,8.1046,8.1046,8.0969,8.1046,10400.0
2006-05-09 12:50:00,10.52,10.52,10.51,10.51,6800.0,8.1046,8.1046,8.0969,8.0969,6800.0
2006-05-09 12:55:00,10.51,10.52,10.51,10.52,5200.0,8.0969,8.1046,8.0969,8.1046,5200.0
2006-05-09 13:00:00,10.52,10.52,10.52,10.52,3200.0,8.1046,8.1046,8.1046,8.1046,3200.0
2006-05-09 13:05:00,10.52,10.53,10.52,10.52,10800.0,8.1046,8.1123,8.1046,8.1046,10800.0
2006-05-09 13:10:00,10.52,10.53,10.51,10.51,11200.0,8.1046,8.1123,8.0969,8.0969,11200.0
2006-05-09 13:15:00,10.51,10.52,10.51,10.51,22400.0,8.0969,8.1046,8.0969,8.0969,22400.0
2006-05-09 13:20:00,10.51,10.51,10.5,10.5,6800.0,8.0969,8.0969,8.0892,8.0892,6800.0
2006-05-09 13:25:00,10.5,10.5,10.5,10.5,4400.0,8.0892,8.0892,8.0892,8.0892,4400.0
2006-05-09 13:30:00,10.5,10.5,10.5,10.5,3200.0,8.0892,8.0892,8.0892,8.0892,3200.0
2006-05-09 13:35:00,10.5,10.5,10.5,10.5,7600.0,8.0892,8.0892,8.0892,8.0892,7600.0
2006-05-09 13:40:00,10.5,10.51,10.5,10.51,13200.0,8.0892,8.0969,8.0892,8.0969,13200.0
2006-05-09 13:45:00,10.51,10.51,10.5,10.5,10000.0,8.0969,8.0969,8.0892,8.0892,10000.0
2006-05-09 13:50:00,10.5,10.5,10.5,10.5,8400.0,8.0892,8.0892,8.0892,8.0892,8400.0
2006-05-09 13:55:00,10.5,10.51,10.5,10.51,14800.0,8.0892,8.0969,8.0892,8.0969,14800.0
2006-05-09 14:00:00,10.51,10.51,10.5,10.5,2400.0,8.0969,8.0969,8.0892,8.0892,2400.0
2006-05-09 14:05:00,10.5,10.51,10.5,10.51,8000.0,8.0892,8.0969,8.0892,8.0969,8000.0
2006-05-09 14:10:00,10.51,10.51,10.51,10.51,6400.0,8.0969,8.0969,8.0969,8.0969,6400.0
2006-05-09 14:15:00,10.51,10.51,10.51,10.51,7200.0,8.0969,8.0969,8.0969,8.0969,7200.0
2006-05-09 14:20:00,10.52,10.52,10.52,10.52,5200.0,8.1046,8.1046,8.1046,8.1046,5200.0
2006-05-09 14:25:00,10.52,10.52,10.52,10.52,14400.0,8.1046,8.1046,8.1046,8.1046,14400.0
2006-05-09 14:30:00,10.52,10.53,10.52,10.53,31600.0,8.1046,8.1123,8.1046,8.1123,31600.0
2006-05-09 14:35:00,10.53,10.53,10.53,10.53,49600.0,8.1123,8.1123,8.1123,8.1123,49600.0
2006-05-09 14:40:00,10.53,10.53,10.53,10.53,8400.0,8.1123,8.1123,8.1123,8.1123,8400.0
2006-05-09 14:45:00,10.53,10.53,10.53,10.53,7200.0,8.1123,8.1123,8.1123,8.1123,7200.0
2006-05-09 14:50:00,10.53,10.53,10.53,10.53,27200.0,8.1123,8.1123,8.1123,8.1123,27200.0
2006-05-09 14:55:00,10.53,10.54,10.53,10.54,13600.0,8.1123,8.12,8.1123,8.12,13600.0
2006-05-09 15:00:00,10.54,10.54,10.54,10.54,2000.0,8.12,8.12,8.12,8.12,2000.0
2006-05-09 15:05:00,10.54,10.54,10.53,10.53,4800.0,8.12,8.12,8.1123,8.1123,4800.0
2006-05-09 15:10:00,10.54,10.54,10.54,10.54,8000.0,8.12,8.12,8.12,8.12,8000.0
2006-05-09 15:15:00,10.54,10.54,10.54,10.54,18000.0,8.12,8.12,8.12,8.12,18000.0
2006-05-09 15:20:00,10.54,10.55,10.54,10.55,13600.0,8.12,8.1277,8.12,8.1277,13600.0
2006-05-09 15:25:00,10.55,10.55,10.54,10.54,30400.0,8.1277,8.1277,8.12,8.12,30400.0
2006-05-09 15:30:00,10.55,10.55,10.54,10.55,17200.0,8.1277,8.1277,8.12,8.1277,17200.0
2006-05-09 15:35:00,10.55,10.56,10.55,10.56,12800.0,8.1277,8.1354,8.1277,8.1354,12800.0
2006-05-09 15:40:00,10.56,10.57,10.56,10.57,23200.0,8.1354,8.1431,8.1354,8.1431,23200.0
2006-05-09 15:45:00,10.57,10.58,10.57,10.57,34400.0,8.1431,8.1508,8.1431,8.1431,34400.0
2006-05-09 15:50:00,10.58,10.58,10.56,10.56,23600.0,8.1508,8.1508,8.1354,8.1354,23600.0
2006-05-09 15:55:00,10.56,10.56,10.55,10.55,96800.0,8.1354,8.1354,8.1277,8.1277,96800.0
2006-05-10 09:30:00,10.51,10.56,10.47,10.47,90000.0,8.0969,8.1354,8.0661,8.0661,90000.0
2006-05-10 09:35:00,10.48,10.48,10.46,10.47,16800.0,8.0738,8.0738,8.0584,8.0661,16800.0
2006-05-10 09:40:00,10.48,10.49,10.48,10.49,9200.0,8.0738,8.0815,8.0738,8.0815,9200.0
2006-05-10 09:45:00,10.5,10.52,10.49,10.5,31200.0,8.0892,8.1046,8.0815,8.0892,31200.0
2006-05-10 09:50:00,10.5,10.51,10.49,10.5,42400.0,8.0892,8.0969,8.0815,8.0892,42400.0
2006-05-10 09:55:00,10.5,10.51,10.49,10.49,7600.0,8.0892,8.0969,8.0815,8.0815,7600.0
2006-05-10 10:00:00,10.49,10.53,10.49,10.53,26400.0,8.0815,8.1123,8.0815,8.1123,26400.0
2006-05-10 10:05:00,10.52,10.52,10.51,10.52,6800.0,8.1046,8.1046,8.0969,8.1046,6800.0
2006-05-10 10:10:00,10.52,10.52,10.51,10.51,8000.0,8.1046,8.1046,8.0969,8.0969,8000.0
2006-05-10 10:15:00,10.51,10.51,10.49,10.5,18400.0,8.0969,8.0969,8.0815,8.0892,18400.0
2006-05-10 10:20:00,10.5,10.51,10.5,10.51,92000.0,8.0892,8.0969,8.0892,8.0969,92000.0
2006-05-10 10:25:00,10.51,10.51,10.49,10.49,7200.0,8.0969,8.0969,8.0815,8.0815,7200.0
2006-05-10 10:30:00,10.5,10.52,10.5,10.52,9600.0,8.0892,8.1046,8.0892,8.1046,9600.0
2006-05-10 10:35:00,10.51,10.53,10.51,10.53,6400.0,8.0969,8.1123,8.0969,8.1123,6400.0
2006-05-10 10:40:00,10.52,10.54,10.52,10.54,53600.0,8.1046,8.12,8.1046,8.12,53600.0
2006-05-10 10:45:00,10.53,10.53,10.52,10.52,7600.0,8.1123,8.1123,8.1046,8.1046,7600.0
2006-05-10 10:50:00,10.52,10.52,10.51,10.51,12800.0,8.1046,8.1046,8.0969,8.0969,12800.0
2006-05-10 10:55:00,10.51,10.51,10.49,10.49,6800.0,8.0969,8.0969,8.0815,8.0815,6800.0
2006-05-10 11:00:00,10.5,10.5,10.49,10.49,3600.0,8.0892,8.0892,8.0815,8.0815,3600.0
2006-05-10 11:05:00,10.49,10.5,10.49,10.5,5600.0,8.0815,8.0892,8.0815,8.0892,5600.0
2006-05-10 11:10:00,10.5,10.52,10.5,10.5,13200.0,8.0892,8.1046,8.0892,8.0892,13200.0
2006-05-10 11:15:00,10.49,10.52,10.49,10.52,9200.0,8.0815,8.1046,8.0815,8.1046,9200.0
2006-05-10 11:20:00,10.53,10.55,10.53,10.55,11600.0,8.1123,8.1277,8.1123,8.1277,11600.0
2006-05-10 11:25:00,10.55,10.56,10.55,10.56,24000.0,8.1277,8.1354,8.1277,8.1354,24000.0
2006-05-10 11:30:00,10.56,10.59,10.56,10.56,43600.0,8.1354,8.1585,8.1354,8.1354,43600.0
2006-05-10 11:35:00,10.56,10.57,10.56,10.56,14800.0,8.1354,8.1431,8.1354,8.1354,14800.0
2006-05-10 11:40:00,10.57,10.57,10.56,10.57,12000.0,8.1431,8.1431,8.1354,8.1431,12000.0
2006-05-10 11:45:00,10.57,10.58,10.56,10.57,30000.0,8.1431,8.1508,8.1354,8.1431,30000.0
2006-05-10 11:50:00,10.57,10.58,10.56,10.57,8800.0,8.1431,8.1508,8.1354,8.1431,8800.0
2006-05-10 11:55:00,10.57,10.57,10.56,10.56,7200.0,8.1431,8.1431,8.1354,8.1354,7200.0
2006-05-10 12:00:00,10.56,10.58,10.56,10.57,10800.0,8.1354,8.1508,8.1354,8.1431,10800.0
2006-05-10 12:05:00,10.58,10.58,10.57,10.57,4000.0,8.1508,8.1508,8.1431,8.1431,4000.0
2006-05-10 12:10:00,10.57,10.57,10.56,10.57,4400.0,8.1431,8.1431,8.1354,8.1431,4400.0
2006-05-10 12:15:00,10.56,10.58,10.56,10.58,13200.0,8.1354,8.1508,8.1354,8.1508,13200.0
2006-05-10 12:20:00,10.58,10.59,10.58,10.58,6400.0,8.1508,8.1585,8.1508,8.1508,6400.0
2006-05-10 12:25:00,10.58,10.6,10.58,10.6,20800.0,8.1508,8.1662,8.1508,8.1662,20800.0
2006-05-10 12:30:00,10.6,10.61,10.6,10.61,11200.0,8.1662,8.1739,8.1662,8.1739,11200.0
2006-05-10 12:35:00,10.61,10.62,10.61,10.62,6000.0,8.1739,8.1816,8.1739,8.1816,6000.0
2006-05-10 12:40:00,10.62,10.62,10.61,10.61,12400.0,8.1816,8.1816,8.1739,8.1739,12400.0
2006-05-10 12:45:00,10.61,10.62,10.61,10.61,45200.0,8.1739,8.1816,8.1739,8.1739,45200.0
2006-05-10 12:50:00,10.61,10.62,10.61,10.61,12400.0,8.1739,8.1816,8.1739,8.1739,12400.0
2006-05-10 12:55:00,10.62,10.62,10.61,10.62,8000.0,8.1816,8.1816,8.1739,8.1816,8000.0
2006-05-10 13:00:00,10.62,10.63,10.61,10.62,11200.0,8.1816,8.1894,8.1739,8.1816,11200.0
2006-05-10 13:05:00,10.62,10.63,10.62,10.63,11600.0,8.1816,8.1894,8.1816,8.1894,11600.0
2006-05-10 13:10:00,10.63,10.63,10.63,10.63,14400.0,8.1894,8.1894,8.1894,8.1894,14400.0
2006-05-10 13:15:00,10.63,10.63,10.63,10.63,6000.0,8.1894,8.1894,8.1894,8.1894,6000.0
2006-05-10 13:20:00,10.64,10.64,10.63,10.63,8000.0,8.1971,8.1971,8.1894,8.1894,8000.0
2006-05-10 13:25:00,10.63,10.64,10.63,10.63,32000.0,8.1894,8.1971,8.1894,8.1894,32000.0
2006-05-10 13:30:00,10.63,10.63,10.63,10.63,20000.0,8.1894,8.1894,8.1894,8.1894,20000.0
2006-05-10 13:35:00,10.63,10.63,10.63,10.63,16000.0,8.1894,8.1894,8.1894,8.1894,16000.0
2006-05-10 13:40:00,10.63,10.63,10.63,10.63,15200.0,8.1894,8.1894,8.1894,8.1894,15200.0
2006-05-10 13:45:00,10.63,10.63,10.63,10.63,30800.0,8.1894,8.1894,8.1894,8.1894,30800.0
2006-05-10 13:50:00,10.63,10.63,10.62,10.63,4400.0,8.1894,8.1894,8.1816,8.1894,4400.0
2006-05-10 13:55:00,10.62,10.63,10.62,10.63,8800.0,8.1816,8.1894,8.1816,8.1894,8800.0
2006-05-10 14:00:00,10.62,10.63,10.62,10.62,12000.0,8.1816,8.1894,8.1816,8.1816,12000.0
2006-05-10 14:05:00,10.62,10.63,10.61,10.61,38400.0,8.1816,8.1894,8.1739,8.1739,38400.0
2006-05-10 14:10:00,10.61,10.61,10.6,10.61,37600.0,8.1739,8.1739,8.1662,8.1739,37600.0
2006-05-10 14:15:00,10.59,10.6,10.56,10.6,92800.0,8.1585,8.1662,8.1354,8.1662,92800.0
2006-05-10 14:20:00,10.6,10.63,10.58,10.61,69200.0,8.1662,8.1894,8.1508,8.1739,69200.0
2006-05-10 14:25:00,10.61,10.62,10.56,10.58,85200.0,8.1739,8.1816,8.1354,8.1508,85200.0
2006-05-10 14:30:00,10.59,10.59,10.56,10.58,41600.0,8.1585,8.1585,8.1354,8.1508,41600.0
2006-05-10 14:35:00,10.57,10.6,10.57,10.58,47200.0,8.1431,8.1662,8.1431,8.1508,47200.0
2006-05-10 14:40:00,10.58,10.61,10.57,10.61,54400.0,8.1508,8.1739,8.1431,8.1739,54400.0
2006-05-10 14:45:00,10.6,10.63,10.57,10.59,47200.0,8.1662,8.1894,8.1431,8.1585,47200.0
2006-05-10 14:50:00,10.59,10.59,10.58,10.59,26400.0,8.1585,8.1585,8.1508,8.1585,26400.0
2006-05-10 14:55:00,10.58,10.6,10.58,10.59,10400.0,8.1508,8.1662,8.1508,8.1585,10400.0
2006-05-10 15:00:00,10.6,10.6,10.59,10.59,26800.0,8.1662,8.1662,8.1585,8.1585,26800.0
2006-05-10 15:05:00,10.6,10.6,10.6,10.6,26400.0,8.1662,8.1662,8.1662,8.1662,26400.0
2006-05-10 15:10:00,10.6,10.6,10.6,10.6,24800.0,8.1662,8.1662,8.1662,8.1662,24800.0
2006-05-10 15:15:00,10.6,10.6,10.6,10.6,17200.0,8.1662,8.1662,8.1662,8.1662,17200.0
2006-05-10 15:20:00,10.6,10.61,10.6,10.6,24000.0,8.1662,8.1739,8.1662,8.1662,24000.0
2006-05-10 15:25:00,10.6,10.6,10.59,10.59,48400.0,8.1662,8.1662,8.1585,8.1585,48400.0
2006-05-10 15:30:00,10.59,10.59,10.58,10.58,54400.0,8.1585,8.1585,8.1508,8.1508,54400.0
2006-05-10 15:35:00,10.58,10.58,10.57,10.57,52800.0,8.1508,8.1508,8.1431,8.1431,52800.0
2006-05-10 15:40:00,10.58,10.58,10.57,10.57,29600.0,8.1508,8.1508,8.1431,8.1431,29600.0
2006-05-10 15:45:00,10.57,10.57,10.54,10.55,30400.0,8.1431,8.1431,8.12,8.1277,30400.0
2006-05-10 15:50:00,10.55,10.56,10.55,10.55,21600.0,8.1277,8.1354,8.1277,8.1277,21600.0
2006-05-10 15:55:00,10.56,10.56,10.55,10.55,54800.0,8.1354,8.1354,8.1277,8.1277,54800.0
2006-05-11 09:30:00,10.5,10.56,10.46,10.46,125600.0,8.0892,8.1354,8.0584,8.0584,125600.0
2006-05-11 09:35:00,10.47,10.49,10.46,10.49,16000.0,8.0661,8.0815,8.0584,8.0815,16000.0
2006-05-11 09:40:00,10.49,10.51,10.48,10.5,23600.0,8.0815,8.0969,8.0738,8.0892,23600.0
2006-05-11 09:45:00,10.5,10.51,10.49,10.5,39600.0,8.0892,8.0969,8.0815,8.0892,39600.0
2006-05-11 09:50:00,10.5,10.51,10.49,10.5,53200.0,8.0892,8.0969,8.0815,8.0892,53200.0
2006-05-11 09:55:00,10.5,10.51,10.5,10.5,8000.0,8.0892,8.0969,8.0892,8.0892,8000.0
2006-05-11 10:00:00,10.5,10.51,10.49,10.5,23200.0,8.0892,8.0969,8.0815,8.0892,23200.0
2006-05-11 10:05:00,10.51,10.52,10.5,10.5,8800.0,8.0969,8.1046,8.0892,8.0892,8800.0
2006-05-11 10:10:00,10.51,10.54,10.51,10.54,18400.0,8.0969,8.12,8.0969,8.12,18400.0
2006-05-11 10:15:00,10.53,10.53,10.53,10.53,5600.0,8.1123,8.1123,8.1123,8.1123,5600.0
2006-05-11 10:20:00,10.53,10.54,10.53,10.54,9600.0,8.1123,8.12,8.1123,8.12,9600.0
2006-05-11 10:25:00,10.54,10.54,10.53,10.54,22800.0,8.12,8.12,8.1123,8.12,22800.0
2006-05-11 10:30:00,10.54,10.54,10.54,10.54,26800.0,8.12,8.12,8.12,8.12,26800.0
2006-05-11 10:35:00,10.54,10.54,10.53,10.53,20000.0,8.12,8.12,8.1123,8.1123,20000.0
2006-05-11 10:40:00,10.53,10.53,10.49,10.5,35200.0,8.1123,8.1123,8.0815,8.0892,35200.0
2006-05-11 10:45:00,10.5,10.51,10.5,10.51,9200.0,8.0892,8.0969,8.0892,8.0969,9200.0
2006-05-11 10:50:00,10.5,10.51,10.5,10.51,32400.0,8.0892,8.0969,8.0892,8.0969,32400.0
2006-05-11 10:55:00,10.51,10.52,10.51,10.51,7600.0,8.0969,8.1046,8.0969,8.0969,7600.0
2006-05-11 11:00:00,10.5,10.51,10.5,10.5,14400.0,8.0892,8.0969,8.0892,8.0892,14400.0
2006-05-11 11:05:00,10.51,10.52,10.51,10.51,9200.0,8.0969,8.1046,8.0969,8.0969,9200.0
2006-05-11 11:10:00,10.51,10.53,10.5,10.5,78000.0,8.0969,8.1123,8.0892,8.0892,78000.0
2006-05-11 11:15:00,10.5,10.5,10.49,10.49,18000.0,8.0892,8.0892,8.0815,8.0815,18000.0
2006-05-11 11:20:00,10.5,10.51,10.48,10.48,29600.0,8.0892,8.0969,8.0738,8.0738,29600.0
2006-05-11 11:25:00,10.48,10.5,10.48,10.49,19200.0,8.0738,8.0892,8.0738,8.0815,19200.0
2006-05-11 11:30:00,10.49,10.51,10.49,10.5,22400.0,8.0815,8.0969,8.0815,8.0892,22400.0
2006-05-11 11:35:00,10.5,10.51,10.5,10.51,10400.0,8.0892,8.0969,8.0892,8.0969,10400.0
2006-05-11 11:40:00,10.5,10.5,10.5,10.5,6400.0,8.0892,8.0892,8.0892,8.0892,6400.0
2006-05-11 11:45:00,10.5,10.51,10.5,10.5,12000.0,8.0892,8.0969,8.0892,8.0892,12000.0
2006-05-11 11:50:00,10.5,10.5,10.49,10.49,78000.0,8.0892,8.0892,8.0815,8.0815,78000.0
2006-05-11 11:55:00,10.48,10.49,10.48,10.48,8400.0,8.0738,8.0815,8.0738,8.0738,8400.0
2006-05-11 12:00:00,10.48,10.48,10.48,10.48,5600.0,8.0738,8.0738,8.0738,8.0738,5600.0
2006-05-11 12:05:00,10.49,10.49,10.46,10.46,110800.0,8.0815,8.0815,8.0584,8.0584,110800.0
2006-05-11 12:10:00,10.46,10.46,10.45,10.45,51600.0,8.0584,8.0584,8.0507,8.0507,51600.0
2006-05-11 12:15:00,10.45,10.46,10.45,10.46,18400.0,8.0507,8.0584,8.0507,8.0584,18400.0
2006-05-11 12:20:00,10.46,10.48,10.46,10.47,10800.0,8.0584,8.0738,8.0584,8.0661,10800.0
2006-05-11 12:25:00,10.47,10.47,10.46,10.46,7200.0,8.0661,8.0661,8.0584,8.0584,7200.0
2006-05-11 12:30:00,10.46,10.46,10.45,10.45,2800.0,8.0584,8.0584,8.0507,8.0507,2800.0
2006-05-11 12:35:00,10.46,10.47,10.46,10.47,14400.0,8.0584,8.0661,8.0584,8.0661,14400.0
2006-05-11 12:40:00,10.47,10.47,10.47,10.47,2400.0,8.0661,8.0661,8.0661,8.0661,2400.0
2006-05-11 12:45:00,10.47,10.47,10.47,10.47,3200.0,8.0661,8.0661,8.0661,8.0661,3200.0
2006-05-11 12:50:00,10.47,10.47,10.47,10.47,3600.0,8.0661,8.0661,8.0661,8.0661,3600.0
2006-05-11 12:55:00,10.48,10.48,10.48,10.48,4000.0,8.0738,8.0738,8.0738,8.0738,4000.0
2006-05-11 13:00:00,10.48,10.5,10.48,10.49,28800.0,8.0738,8.0892,8.0738,8.0815,28800.0
2006-05-11 13:05:00,10.49,10.49,10.49,10.49,17600.0,8.0815,8.0815,8.0815,8.0815,17600.0
2006-05-11 13:10:00,10.49,10.49,10.48,10.48,34400.0,8.0815,8.0815,8.0738,8.0738,34400.0
2006-05-11 13:15:00,10.48,10.48,10.47,10.47,28800.0,8.0738,8.0738,8.0661,8.0661,28800.0
2006-05-11 13:20:00,10.47,10.48,10.47,10.48,23600.0,8.0661,8.0738,8.0661,8.0738,23600.0
2006-05-11 13:25:00,10.48,10.48,10.48,10.48,3200.0,8.0738,8.0738,8.0738,8.0738,3200.0
2006-05-11 13:30:00,10.48,10.48,10.47,10.47,10800.0,8.0738,8.0738,8.0661,8.0661,10800.0
2006-05-11 13:35:00,10.47,10.48,10.47,10.47,19200.0,8.0661,8.0738,8.0661,8.0661,19200.0
2006-05-11 13:40:00,10.47,10.48,10.47,10.48,5600.0,8.0661,8.0738,8.0661,8.0738,5600.0
2006-05-11 13:45:00,10.47,10.48,10.47,10.48,13600.0,8.0661,8.0738,8.0661,8.0738,13600.0
2006-05-11 13:50:00,10.48,10.49,10.48,10.48,13200.0,8.0738,8.0815,8.0738,8.0738,13200.0
2006-05-11 13:55:00,10.48,10.49,10.48,10.49,10000.0,8.0738,8.0815,8.0738,8.0815,10000.0
2006-05-11 14:00:00,10.49,10.52,10.49,10.51,47600.0,8.0815,8.1046,8.0815,8.0969,47600.0
2006-05-11 14:05:00,10.51,10.51,10.5,10.51,17200.0,8.0969,8.0969,8.0892,8.0969,17200.0
2006-05-11 14:10:00,10.5,10.51,10.49,10.49,27200.0,8.0892,8.0969,8.0815,8.0815,27200.0
2006-05-11 14:15:00,10.49,10.5,10.49,10.49,14800.0,8.0815,8.0892,8.0815,8.0815,14800.0
2006-05-11 14:20:00,10.49,10.52,10.49,10.52,30000.0,8.0815,8.1046,8.0815,8.1046,30000.0
2006-05-11 14:25:00,10.51,10.53,10.51,10.53,23600.0,8.0969,8.1123,8.0969,8.1123,23600.0
2006-05-11 14:30:00,10.53,10.53,10.51,10.51,20800.0,8.1123,8.1123,8.0969,8.0969,20800.0
2006-05-11 14:35:00,10.51,10.51,10.5,10.51,8800.0,8.0969,8.0969,8.0892,8.0969,8800.0
2006-05-11 14:40:00,10.51,10.51,10.51,10.51,17200.0,8.0969,8.0969,8.0969,8.0969,17200.0
2006-05-11 14:45:00,10.51,10.51,10.51,10.51,11200.0,8.0969,8.0969,8.0969,8.0969,11200.0
2006-05-11 14:50:00,10.51,10.51,10.5,10.51,31600.0,8.0969,8.0969,8.0892,8.0969,31600.0
2006-05-11 14:55:00,10.5,10.5,10.5,10.5,35200.0,8.0892,8.0892,8.0892,8.0892,35200.0
2006-05-11 15:00:00,10.5,10.5,10.5,10.5,42800.0,8.0892,8.0892,8.0892,8.0892,42800.0
2006-05-11 15:05:00,10.5,10.5,10.5,10.5,26400.0,8.0892,8.0892,8.0892,8.0892,26400.0
2006-05-11 15:10:00,10.5,10.54,10.5,10.53,46800.0,8.0892,8.12,8.0892,8.1123,46800.0
2006-05-11 15:15:00,10.53,10.53,10.53,10.53,24800.0,8.1123,8.1123,8.1123,8.1123,24800.0
2006-05-11 15:20:00,10.53,10.53,10.52,10.52,46800.0,8.1123,8.1123,8.1046,8.1046,46800.0
2006-05-11 15:25:00,10.52,10.52,10.51,10.51,19600.0,8.1046,8.1046,8.0969,8.0969,19600.0
2006-05-11 15:30:00,10.51,10.52,10.5,10.5,46800.0,8.0969,8.1046,8.0892,8.0892,46800.0
2006-05-11 15:35:00,10.5,10.5,10.49,10.49,52000.0,8.0892,8.0892,8.0815,8.0815,52000.0
2006-05-11 15:40:00,10.49,10.49,10.45,10.46,62400.0,8.0815,8.0815,8.0507,8.0584,62400.0
2006-05-11 15:45:00,10.45,10.46,10.45,10.46,31600.0,8.0507,8.0584,8.0507,8.0584,31600.0
2006-05-11 15:50:00,10.45,10.47,10.45,10.46,80000.0,8.0507,8.0661,8.0507,8.0584,80000.0
2006-05-11 15:55:00,10.46,10.48,10.46,10.47,142400.0,8.0584,8.0738,8.0584,8.0661,142400.0
2006-05-12 09:30:00,10.44,10.49,10.43,10.48,62000.0,8.043,8.0815,8.0353,8.0738,62000.0
2006-05-12 09:35:00,10.47,10.49,10.4,10.45,35200.0,8.0661,8.0815,8.0122,8.0507,35200.0
2006-05-12 09:40:00,10.44,10.47,10.4,10.47,84800.0,8.043,8.0661,8.0122,8.0661,84800.0
2006-05-12 09:45:00,10.46,10.54,10.46,10.5,48400.0,8.0584,8.12,8.0584,8.0892,48400.0
2006-05-12 09:50:00,10.5,10.51,10.49,10.5,29200.0,8.0892,8.0969,8.0815,8.0892,29200.0
2006-05-12 09:55:00,10.5,10.54,10.5,10.53,27600.0,8.0892,8.12,8.0892,8.1123,27600.0
2006-05-12 10:00:00,10.52,10.54,10.49,10.52,25600.0,8.1046,8.12,8.0815,8.1046,25600.0
2006-05-12 10:05:00,10.5,10.5,10.47,10.47,34000.0,8.0892,8.0892,8.0661,8.0661,34000.0
2006-05-12 10:10:00,10.47,10.55,10.47,10.55,35200.0,8.0661,8.1277,8.0661,8.1277,35200.0
2006-05-12 10:15:00,10.53,10.53,10.49,10.49,24000.0,8.1123,8.1123,8.0815,8.0815,24000.0
2006-05-12 10:20:00,10.48,10.48,10.46,10.46,34400.0,8.0738,8.0738,8.0584,8.0584,34400.0
2006-05-12 10:25:00,10.46,10.47,10.45,10.46,13600.0,8.0584,8.0661,8.0507,8.0584,13600.0
2006-05-12 10:30:00,10.46,10.46,10.44,10.46,17200.0,8.0584,8.0584,8.043,8.0584,17200.0
2006-05-12 10:35:00,10.46,10.47,10.46,10.47,6800.0,8.0584,8.0661,8.0584,8.0661,6800.0
2006-05-12 10:40:00,10.47,10.47,10.45,10.46,32400.0,8.0661,8.0661,8.0507,8.0584,32400.0
2006-05-12 10:45:00,10.46,10.46,10.44,10.44,18000.0,8.0584,8.0584,8.043,8.043,18000.0
2006-05-12 10:50:00,10.44,10.47,10.44,10.47,12000.0,8.043,8.0661,8.043,8.0661,12000.0
2006-05-12 10:55:00,10.47,10.49,10.46,10.48,8800.0,8.0661,8.0815,8.0584,8.0738,8800.0
2006-05-12 11:00:00,10.47,10.52,10.47,10.51,28000.0,8.0661,8.1046,8.0661,8.0969,28000.0
2006-05-12 11:05:00,10.49,10.49,10.48,10.48,20800.0,8.0815,8.0815,8.0738,8.0738,20800.0
2006-05-12 11:10:00,10.48,10.5,10.46,10.47,91600.0,8.0738,8.0892,8.0584,8.0661,91600.0
2006-05-12 11:15:00,10.46,10.47,10.46,10.47,99200.0,8.0584,8.0661,8.0584,8.0661,99200.0
2006-05-12 11:20:00,10.46,10.48,10.46,10.46,20400.0,8.0584,8.0738,8.0584,8.0584,20400.0
2006-05-12 11:25:00,10.47,10.48,10.46,10.47,23600.0,8.0661,8.0738,8.0584,8.0661,23600.0
2006-05-12 11:30:00,10.47,10.49,10.47,10.47,36400.0,8.0661,8.0815,8.0661,8.0661,36400.0
2006-05-12 11:35:00,10.47,10.47,10.46,10.47,30800.0,8.0661,8.0661,8.0584,8.0661,30800.0
2006-05-12 11:40:00,10.47,10.47,10.46,10.47,40400.0,8.0661,8.0661,8.0584,8.0661,40400.0
2006-05-12 11:45:00,10.47,10.5,10.46,10.47,18800.0,8.0661,8.0892,8.0584,8.0661,18800.0
2006-05-12 11:50:00,10.47,10.48,10.47,10.48,6400.0,8.0661,8.0738,8.0661,8.0738,6400.0
2006-05-12 11:55:00,10.48,10.49,10.48,10.48,8000.0,8.0738,8.0815,8.0738,8.0738,8000.0
2006-05-12 12:00:00,10.47,10.52,10.47,10.5,72400.0,8.0661,8.1046,8.0661,8.0892,72400.0
2006-05-12 12:05:00,10.5,10.51,10.49,10.5,12400.0,8.0892,8.0969,8.0815,8.0892,12400.0
2006-05-12 12:10:00,10.5,10.51,10.49,10.5,18400.0,8.0892,8.0969,8.0815,8.0892,18400.0
2006-05-12 12:15:00,10.5,10.5,10.5,10.5,9200.0,8.0892,8.0892,8.0892,8.0892,9200.0
2006-05-12 12:20:00,10.5,10.5,10.49,10.49,8000.0,8.0892,8.0892,8.0815,8.0815,8000.0
2006-05-12 12:25:00,10.49,10.49,10.49,10.49,10400.0,8.0815,8.0815,8.0815,8.0815,10400.0
2006-05-12 12:30:00,10.49,10.49,10.44,10.45,83600.0,8.0815,8.0815,8.043,8.0507,83600.0
2006-05-12 12:35:00,10.45,10.45,10.44,10.44,15600.0,8.0507,8.0507,8.043,8.043,15600.0
2006-05-12 12:40:00,10.43,10.46,10.43,10.46,16800.0,8.0353,8.0584,8.0353,8.0584,16800.0
2006-05-12 12:45:00,10.46,10.46,10.46,10.46,14000.0,8.0584,8.0584,8.0584,8.0584,14000.0
2006-05-12 12:50:00,10.46,10.46,10.44,10.45,62000.0,8.0584,8.0584,8.043,8.0507,62000.0
2006-05-12 12:55:00,10.45,10.46,10.45,10.45,25200.0,8.0507,8.0584,8.0507,8.0507,25200.0
2006-05-12 13:00:00,10.45,10.46,10.45,10.46,22000.0,8.0507,8.0584,8.0507,8.0584,22000.0
2006-05-12 13:05:00,10.47,10.47,10.46,10.46,23200.0,8.0661,8.0661,8.0584,8.0584,23200.0
2006-05-12 13:10:00,10.46,10.46,10.45,10.45,18800.0,8.0584,8.0584,8.0507,8.0507,18800.0
2006-05-12 13:15:00,10.45,10.45,10.44,10.45,52400.0,8.0507,8.0507,8.043,8.0507,52400.0
2006-05-12 13:20:00,10.45,10.45,10.44,10.45,36000.0,8.0507,8.0507,8.043,8.0507,36000.0
2006-05-12 13:25:00,10.45,10.46,10.45,10.45,15200.0,8.0507,8.0584,8.0507,8.0507,15200.0
2006-05-12 13:30:00,10.45,10.46,10.45,10.45,44000.0,8.0507,8.0584,8.0507,8.0507,44000.0
2006-05-12 13:35:00,10.45,10.46,10.45,10.45,6800.0,8.0507,8.0584,8.0507,8.0507,6800.0
2006-05-12 13:40:00,10.45,10.46,10.45,10.45,10000.0,8.0507,8.0584,8.0507,8.0507,10000.0
2006-05-12 13:45:00,10.45,10.45,10.45,10.45,5600.0,8.0507,8.0507,8.0507,8.0507,5600.0
2006-05-12 13:50:00,10.45,10.45,10.45,10.45,6400.0,8.0507,8.0507,8.0507,8.0507,6400.0
2006-05-12 13:55:00,10.45,10.45,10.45,10.45,18800.0,8.0507,8.0507,8.0507,8.0507,18800.0
2006-05-12 14:00:00,10.45,10.45,10.44,10.44,7600.0,8.0507,8.0507,8.043,8.043,7600.0
2006-05-12 14:05:00,10.44,10.45,10.44,10.45,11200.0,8.043,8.0507,8.043,8.0507,11200.0
2006-05-12 14:10:00,10.45,10.49,10.45,10.49,50000.0,8.0507,8.0815,8.0507,8.0815,50000.0
2006-05-12 14:15:00,10.49,10.49,10.46,10.47,16400.0,8.0815,8.0815,8.0584,8.0661,16400.0
2006-05-12 14:20:00,10.46,10.46,10.46,10.46,2800.0,8.0584,8.0584,8.0584,8.0584,2800.0
2006-05-12 14:25:00,10.47,10.47,10.46,10.46,28800.0,8.0661,8.0661,8.0584,8.0584,28800.0
2006-05-12 14:30:00,10.46,10.46,10.45,10.45,36000.0,8.0584,8.0584,8.0507,8.0507,36000.0
2006-05-12 14:35:00,10.45,10.45,10.43,10.44,67600.0,8.0507,8.0507,8.0353,8.043,67600.0
2006-05-12 14:40:00,10.44,10.44,10.43,10.43,48800.0,8.043,8.043,8.0353,8.0353,48800.0
2006-05-12 14:45:00,10.43,10.43,10.41,10.41,21200.0,8.0353,8.0353,8.0199,8.0199,21200.0
2006-05-12 14:50:00,10.41,10.42,10.39,10.39,50400.0,8.0199,8.0276,8.0045,8.0045,50400.0
2006-05-12 14:55:00,10.39,10.4,10.39,10.39,10800.0,8.0045,8.0122,8.0045,8.0045,10800.0
2006-05-12 15:00:00,10.39,10.4,10.39,10.4,18800.0,8.0045,8.0122,8.0045,8.0122,18800.0
2006-05-12 15:05:00,10.4,10.4,10.4,10.4,28800.0,8.0122,8.0122,8.0122,8.0122,28800.0
2006-05-12 15:10:00,10.4,10.4,10.4,10.4,49600.0,8.0122,8.0122,8.0122,8.0122,49600.0
2006-05-12 15:15:00,10.4,10.4,10.4,10.4,25200.0,8.0122,8.0122,8.0122,8.0122,25200.0
2006-05-12 15:20:00,10.4,10.4,10.39,10.4,59600.0,8.0122,8.0122,8.0045,8.0122,59600.0
2006-05-12 15:25:00,10.4,10.4,10.4,10.4,18800.0,8.0122,8.0122,8.0122,8.0122,18800.0
2006-05-12 15:30:00,10.4,10.4,10.39,10.39,23200.0,8.0122,8.0122,8.0045,8.0045,23200.0
2006-05-12 15:35:00,10.4,10.41,10.39,10.41,40800.0,8.0122,8.0199,8.0045,8.0199,40800.0
2006-05-12 15:40:00,10.41,10.42,10.4,10.4,11200.0,8.0199,8.0276,8.0122,8.0122,11200.0
2006-05-12 15:45:00,10.41,10.41,10.4,10.41,11200.0,8.0199,8.0199,8.0122,8.0199,11200.0
2006-05-12 15:50:00,10.41,10.41,10.38,10.4,112800.0,8.0199,8.0199,7.9968,8.0122,112800.0
2006-05-12 15:55:00,10.39,10.4,10.38,10.38,98400.0,8.0045,8.0122,7.9968,7.9968,98400.0
2006-05-15 09:30:00,10.38,10.39,10.33,10.34,81600.0,7.9968,8.0045,7.9582,7.9659,81600.0
2006-05-15 09:35:00,10.34,10.35,10.33,10.33,36000.0,7.9659,7.9736,7.9582,7.9582,36000.0
2006-05-15 09:40:00,10.34,10.39,10.33,10.36,42800.0,7.9659,8.0045,7.9582,7.9813,42800.0
2006-05-15 09:45:00,10.37,10.39,10.37,10.39,31200.0,7.989,8.0045,7.989,8.0045,31200.0
2006-05-15 09:50:00,10.39,10.41,10.37,10.38,27200.0,8.0045,8.0199,7.989,7.9968,27200.0
2006-05-15 09:55:00,10.38,10.4,10.37,10.38,22400.0,7.9968,8.0122,7.989,7.9968,22400.0
2006-05-15 10:00:00,10.39,10.41,10.35,10.41,34800.0,8.0045,8.0199,7.9736,8.0199,34800.0
2006-05-15 10:05:00,10.41,10.44,10.4,10.42,134800.0,8.0199,8.043,8.0122,8.0276,134800.0
2006-05-15 10:10:00,10.42,10.44,10.39,10.42,40400.0,8.0276,8.043,8.0045,8.0276,40400.0
2006-05-15 10:15:00,10.44,10.45,10.4,10.4,30000.0,8.043,8.0507,8.0122,8.0122,30000.0
2006-05-15 10:20:00,10.4,10.4,10.34,10.35,78800.0,8.0122,8.0122,7.9659,7.9736,78800.0
2006-05-15 10:25:00,10.34,10.39,10.34,10.38,44800.0,7.9659,8.0045,7.9659,7.9968,44800.0
2006-05-15 10:30:00,10.38,10.43,10.35,10.41,27600.0,7.9968,8.0353,7.9736,8.0199,27600.0
2006-05-15 10:35:00,10.41,10.42,10.39,10.42,20000.0,8.0199,8.0276,8.0045,8.0276,20000.0
2006-05-15 10:40:00,10.41,10.44,10.39,10.44,27600.0,8.0199,8.043,8.0045,8.043,27600.0
2006-05-15 10:45:00,10.43,10.43,10.38,10.38,89600.0,8.0353,8.0353,7.9968,7.9968,89600.0
2006-05-15 10:50:00,10.38,10.4,10.38,10.4,7600.0,7.9968,8.0122,7.9968,8.0122,7600.0
2006-05-15 10:55:00,10.4,10.4,10.36,10.36,14000.0,8.0122,8.0122,7.9813,7.9813,14000.0
2006-05-15 11:00:00,10.36,10.39,10.36,10.38,16400.0,7.9813,8.0045,7.9813,7.9968,16400.0
2006-05-15 11:05:00,10.38,10.42,10.38,10.41,25200.0,7.9968,8.0276,7.9968,8.0199,25200.0
2006-05-15 11:10:00,10.4,10.43,10.4,10.42,6800.0,8.0122,8.0353,8.0122,8.0276,6800.0
2006-05-15 11:15:00,10.42,10.43,10.42,10.42,10400.0,8.0276,8.0353,8.0276,8.0276,10400.0
2006-05-15 11:20:00,10.42,10.42,10.42,10.42,10400.0,8.0276,8.0276,8.0276,8.0276,10400.0
2006-05-15 11:25:00,10.42,10.42,10.4,10.4,14800.0,8.0276,8.0276,8.0122,8.0122,14800.0
2006-05-15 11:30:00,10.4,10.41,10.4,10.4,7600.0,8.0122,8.0199,8.0122,8.0122,7600.0
2006-05-15 11:35:00,10.4,10.4,10.38,10.4,17200.0,8.0122,8.0122,7.9968,8.0122,17200.0
2006-05-15 11:40:00,10.4,10.4,10.4,10.4,14000.0,8.0122,8.0122,8.0122,8.0122,14000.0
2006-05-15 11:45:00,10.39,10.39,10.38,10.38,11600.0,8.0045,8.0045,7.9968,7.9968,11600.0
2006-05-15 11:50:00,10.39,10.4,10.39,10.4,28000.0,8.0045,8.0122,8.0045,8.0122,28000.0
2006-05-15 11:55:00,10.4,10.41,10.4,10.41,10400.0,8.0122,8.0199,8.0122,8.0199,10400.0
2006-05-15 12:00:00,10.41,10.41,10.41,10.41,4400.0,8.0199,8.0199,8.0199,8.0199,4400.0
2006-05-15 12:05:00,10.41,10.41,10.4,10.4,17200.0,8.0199,8.0199,8.0122,8.0122,17200.0
2006-05-15 12:10:00,10.4,10.4,10.4,10.4,11200.0,8.0122,8.0122,8.0122,8.0122,11200.0
2006-05-15 12:15:00,10.4,10.4,10.4,10.4,3600.0,8.0122,8.0122,8.0122,8.0122,3600.0
2006-05-15 12:20:00,10.4,10.4,10.39,10.39,26400.0,8.0122,8.0122,8.0045,8.0045,26400.0
2006-05-15 12:25:00,10.39,10.39,10.38,10.38,4800.0,8.0045,8.0045,7.9968,7.9968,4800.0
2006-05-15 12:30:00,10.38,10.38,10.38,10.38,6000.0,7.9968,7.9968,7.9968,7.9968,6000.0
2006-05-15 12:35:00,10.38,10.38,10.37,10.38,4400.0,7.9968,7.9968,7.989,7.9968,4400.0
2006-05-15 12:40:00,10.38,10.38,10.38,10.38,400.0,7.9968,7.9968,7.9968,7.9968,400.0
2006-05-15 12:45:00,10.38,10.38,10.38,10.38,1200.0,7.9968,7.9968,7.9968,7.9968,1200.0
2006-05-15 12:50:00,10.38,10.38,10.38,10.38,0.0,7.9968,7.9968,7.9968,7.9968,0.0
2006-05-15 12:55:00,10.38,10.38,10.38,10.38,1200.0,7.9968,7.9968,7.9968,7.9968,1200.0
2006-05-15 13:00:00,10.38,10.38,10.38,10.38,19200.0,7.9968,7.9968,7.9968,7.9968,19200.0
2006-05-15 13:05:00,10.38,10.38,10.38,10.38,50800.0,7.9968,7.9968,7.9968,7.9968,50800.0
2006-05-15 13:10:00,10.38,10.38,10.38,10.38,5600.0,7.9968,7.9968,7.9968,7.9968,5600.0
2006-05-15 13:15:00,10.38,10.38,10.36,10.36,28000.0,7.9968,7.9968,7.9813,7.9813,28000.0
2006-05-15 13:20:00,10.36,10.37,10.34,10.35,100000.0,7.9813,7.989,7.9659,7.9736,100000.0
2006-05-15 13:25:00,10.35,10.36,10.35,10.36,34400.0,7.9736,7.9813,7.9736,7.9813,34400.0
2006-05-15 13:30:00,10.35,10.35,10.35,10.35,33600.0,7.9736,7.9736,7.9736,7.9736,33600.0
2006-05-15 13:35:00,10.35,10.35,10.35,10.35,40400.0,7.9736,7.9736,7.9736,7.9736,40400.0
2006-05-15 13:40:00,10.35,10.36,10.35,10.36,42400.0,7.9736,7.9813,7.9736,7.9813,42400.0
2006-05-15 13:45:00,10.36,10.36,10.35,10.35,52000.0,7.9813,7.9813,7.9736,7.9736,52000.0
2006-05-15 13:50:00,10.35,10.35,10.33,10.33,35200.0,7.9736,7.9736,7.9582,7.9582,35200.0
2006-05-15 13:55:00,10.33,10.33,10.31,10.32,20400.0,7.9582,7.9582,7.9428,7.9505,20400.0
2006-05-15 14:00:00,10.32,10.35,10.32,10.35,25600.0,7.9505,7.9736,7.9505,7.9736,25600.0
2006-05-15 14:05:00,10.35,10.36,10.34,10.35,36000.0,7.9736,7.9813,7.9659,7.9736,36000.0
2006-05-15 14:10:00,10.35,10.35,10.33,10.33,38000.0,7.9736,7.9736,7.9582,7.9582,38000.0
2006-05-15 14:15:00,10.33,10.34,10.31,10.33,34000.0,7.9582,7.9659,7.9428,7.9582,34000.0
2006-05-15 14:20:00,10.33,10.34,10.32,10.33,44800.0,7.9582,7.9659,7.9505,7.9582,44800.0
2006-05-15 14:25:00,10.33,10.34,10.33,10.34,269600.0,7.9582,7.9659,7.9582,7.9659,269600.0
2006-05-15 14:30:00,10.34,10.35,10.33,10.34,110400.0,7.9659,7.9736,7.9582,7.9659,110400.0
2006-05-15 14:35:00,10.34,10.34,10.32,10.33,47200.0,7.9659,7.9659,7.9505,7.9582,47200.0
2006-05-15 14:40:00,10.33,10.33,10.32,10.33,54000.0,7.9582,7.9582,7.9505,7.9582,54000.0
2006-05-15 14:45:00,10.33,10.33,10.32,10.33,42400.0,7.9582,7.9582,7.9505,7.9582,42400.0
2006-05-15 14:50:00,10.33,10.34,10.33,10.34,17600.0,7.9582,7.9659,7.9582,7.9659,17600.0
2006-05-15 14:55:00,10.34,10.34,10.33,10.33,25600.0,7.9659,7.9659,7.9582,7.9582,25600.0
2006-05-15 15:00:00,10.33,10.34,10.33,10.33,22000.0,7.9582,7.9659,7.9582,7.9582,22000.0
2006-05-15 15:05:00,10.33,10.35,10.33,10.34,60400.0,7.9582,7.9736,7.9582,7.9659,60400.0
2006-05-15 15:10:00,10.34,10.35,10.34,10.35,16800.0,7.9659,7.9736,7.9659,7.9736,16800.0
2006-05-15 15:15:00,10.35,10.38,10.35,10.37,57200.0,7.9736,7.9968,7.9736,7.989,57200.0
2006-05-15 15:20:00,10.37,10.37,10.36,10.36,44400.0,7.989,7.989,7.9813,7.9813,44400.0
2006-05-15 15:25:00,10.36,10.36,10.34,10.34,15600.0,7.9813,7.9813,7.9659,7.9659,15600.0
2006-05-15 15:30:00,10.34,10.35,10.34,10.35,34000.0,7.9659,7.9736,7.9659,7.9736,34000.0
2006-05-15 15:35:00,10.35,10.35,10.35,10.35,28000.0,7.9736,7.9736,7.9736,7.9736,28000.0
2006-05-15 15:40:00,10.35,10.35,10.34,10.35,49200.0,7.9736,7.9736,7.9659,7.9736,49200.0
2006-05-15 15:45:00,10.35,10.35,10.34,10.34,84800.0,7.9736,7.9736,7.9659,7.9659,84800.0
2006-05-15 15:50:00,10.34,10.37,10.34,10.36,68800.0,7.9659,7.989,7.9659,7.9813,68800.0
2006-05-15 15:55:00,10.36,10.36,10.35,10.35,114400.0,7.9813,7.9813,7.9736,7.9736,114400.0
2006-05-16 09:30:00,10.3,10.31,10.24,10.26,203200.0,7.9351,7.9428,7.8889,7.9043,203200.0
2006-05-16 09:35:00,10.26,10.29,10.26,10.28,30400.0,7.9043,7.9274,7.9043,7.9197,30400.0
2006-05-16 09:40:00,10.29,10.29,10.23,10.23,46800.0,7.9274,7.9274,7.8812,7.8812,46800.0
2006-05-16 09:45:00,10.23,10.29,10.22,10.28,80000.0,7.8812,7.9274,7.8735,7.9197,80000.0
2006-05-16 09:50:00,10.28,10.3,10.27,10.29,60000.0,7.9197,7.9351,7.912,7.9274,60000.0
2006-05-16 09:55:00,10.29,10.31,10.25,10.27,63200.0,7.9274,7.9428,7.8966,7.912,63200.0
2006-05-16 10:00:00,10.28,10.28,10.25,10.27,50800.0,7.9197,7.9197,7.8966,7.912,50800.0
2006-05-16 10:05:00,10.27,10.3,10.27,10.3,22000.0,7.912,7.9351,7.912,7.9351,22000.0
2006-05-16 10:10:00,10.29,10.3,10.28,10.28,42400.0,7.9274,7.9351,7.9197,7.9197,42400.0
2006-05-16 10:15:00,10.28,10.28,10.25,10.27,40800.0,7.9197,7.9197,7.8966,7.912,40800.0
2006-05-16 10:20:00,10.26,10.27,10.25,10.25,32800.0,7.9043,7.912,7.8966,7.8966,32800.0
2006-05-16 10:25:00,10.25,10.29,10.25,10.28,24800.0,7.8966,7.9274,7.8966,7.9197,24800.0
2006-05-16 10:30:00,10.28,10.29,10.27,10.27,28000.0,7.9197,7.9274,7.912,7.912,28000.0
2006-05-16 10:35:00,10.28,10.29,10.26,10.26,30800.0,7.9197,7.9274,7.9043,7.9043,30800.0
2006-05-16 10:40:00,10.26,10.28,10.26,10.28,54400.0,7.9043,7.9197,7.9043,7.9197,54400.0
2006-05-16 10:45:00,10.28,10.28,10.27,10.27,21200.0,7.9197,7.9197,7.912,7.912,21200.0
2006-05-16 10:50:00,10.28,10.28,10.27,10.27,16400.0,7.9197,7.9197,7.912,7.912,16400.0
2006-05-16 10:55:00,10.27,10.28,10.26,10.27,67200.0,7.912,7.9197,7.9043,7.912,67200.0
2006-05-16 11:00:00,10.27,10.28,10.26,10.27,45600.0,7.912,7.9197,7.9043,7.912,45600.0
2006-05-16 11:05:00,10.28,10.28,10.27,10.27,46000.0,7.9197,7.9197,7.912,7.912,46000.0
2006-05-16 11:10:00,10.26,10.27,10.25,10.27,92800.0,7.9043,7.912,7.8966,7.912,92800.0
2006-05-16 11:15:00,10.26,10.27,10.26,10.27,14000.0,7.9043,7.912,7.9043,7.912,14000.0
2006-05-16 11:20:00,10.26,10.28,10.26,10.28,28000.0,7.9043,7.9197,7.9043,7.9197,28000.0
2006-05-16 11:25:00,10.28,10.28,10.27,10.27,22000.0,7.9197,7.9197,7.912,7.912,22000.0
2006-05-16 11:30:00,10.27,10.27,10.26,10.27,40000.0,7.912,7.912,7.9043,7.912,40000.0
2006-05-16 11:35:00,10.27,10.29,10.26,10.28,26800.0,7.912,7.9274,7.9043,7.9197,26800.0
2006-05-16 11:40:00,10.29,10.29,10.26,10.26,80400.0,7.9274,7.9274,7.9043,7.9043,80400.0
2006-05-16 11:45:00,10.26,10.28,10.26,10.28,10800.0,7.9043,7.9197,7.9043,7.9197,10800.0
2006-05-16 11:50:00,10.27,10.27,10.27,10.27,7600.0,7.912,7.912,7.912,7.912,7600.0
2006-05-16 11:55:00,10.27,10.3,10.27,10.3,30000.0,7.912,7.9351,7.912,7.9351,30000.0
2006-05-16 12:00:00,10.3,10.31,10.29,10.3,34000.0,7.9351,7.9428,7.9274,7.9351,34000.0
2006-05-16 12:05:00,10.29,10.32,10.29,10.32,16000.0,7.9274,7.9505,7.9274,7.9505,16000.0
2006-05-16 12:10:00,10.31,10.32,10.3,10.31,22400.0,7.9428,7.9505,7.9351,7.9428,22400.0
2006-05-16 12:15:00,10.31,10.31,10.3,10.3,20000.0,7.9428,7.9428,7.9351,7.9351,20000.0
2006-05-16 12:20:00,10.3,10.3,10.27,10.29,34000.0,7.9351,7.9351,7.912,7.9274,34000.0
2006-05-16 12:25:00,10.28,10.28,10.27,10.28,13200.0,7.9197,7.9197,7.912,7.9197,13200.0
2006-05-16 12:30:00,10.29,10.3,10.29,10.3,9600.0,7.9274,7.9351,7.9274,7.9351,9600.0
2006-05-16 12:35:00,10.3,10.33,10.3,10.32,35600.0,7.9351,7.9582,7.9351,7.9505,35600.0
2006-05-16 12:40:00,10.32,10.32,10.31,10.32,9200.0,7.9505,7.9505,7.9428,7.9505,9200.0
2006-05-16 12:45:00,10.33,10.33,10.31,10.31,13200.0,7.9582,7.9582,7.9428,7.9428,13200.0
2006-05-16 12:50:00,10.32,10.32,10.31,10.32,12000.0,7.9505,7.9505,7.9428,7.9505,12000.0
2006-05-16 12:55:00,10.32,10.34,10.32,10.34,34000.0,7.9505,7.9659,7.9505,7.9659,34000.0
2006-05-16 13:00:00,10.34,10.37,10.34,10.36,32400.0,7.9659,7.989,7.9659,7.9813,32400.0
2006-05-16 13:05:00,10.37,10.39,10.36,10.39,51600.0,7.989,8.0045,7.9813,8.0045,51600.0
2006-05-16 13:10:00,10.38,10.4,10.38,10.4,18400.0,7.9968,8.0122,7.9968,8.0122,18400.0
2006-05-16 13:15:00,10.4,10.4,10.4,10.4,21600.0,8.0122,8.0122,8.0122,8.0122,21600.0
2006-05-16 13:20:00,10.4,10.41,10.4,10.41,22000.0,8.0122,8.0199,8.0122,8.0199,22000.0
2006-05-16 13:25:00,10.4,10.42,10.4,10.42,30000.0,8.0122,8.0276,8.0122,8.0276,30000.0
2006-05-16 13:30:00,10.42,10.42,10.42,10.42,10400.0,8.0276,8.0276,8.0276,8.0276,10400.0
2006-05-16 13:35:00,10.42,10.43,10.42,10.43,32800.0,8.0276,8.0353,8.0276,8.0353,32800.0
2006-05-16 13:40:00,10.43,10.43,10.42,10.42,25200.0,8.0353,8.0353,8.0276,8.0276,25200.0
2006-05-16 13:45:00,10.42,10.43,10.41,10.41,35200.0,8.0276,8.0353,8.0199,8.0199,35200.0
2006-05-16 13:50:00,10.41,10.41,10.4,10.4,19200.0,8.0199,8.0199,8.0122,8.0122,19200.0
2006-05-16 13:55:00,10.4,10.42,10.4,10.41,16000.0,8.0122,8.0276,8.0122,8.0199,16000.0
2006-05-16 14:00:00,10.41,10.41,10.39,10.4,17600.0,8.0199,8.0199,8.0045,8.0122,17600.0
2006-05-16 14:05:00,10.4,10.41,10.4,10.4,3200.0,8.0122,8.0199,8.0122,8.0122,3200.0
2006-05-16 14:10:00,10.4,10.4,10.37,10.38,18400.0,8.0122,8.0122,7.989,7.9968,18400.0
2006-05-16 14:15:00,10.37,10.38,10.35,10.35,19600.0,7.989,7.9968,7.9736,7.9736,19600.0
2006-05-16 14:20:00,10.35,10.35,10.34,10.34,18000.0,7.9736,7.9736,7.9659,7.9659,18000.0
2006-05-16 14:25:00,10.34,10.34,10.32,10.32,85600.0,7.9659,7.9659,7.9505,7.9505,85600.0
2006-05-16 14:30:00,10.33,10.33,10.3,10.31,34400.0,7.9582,7.9582,7.9351,7.9428,34400.0
2006-05-16 14:35:00,10.3,10.31,10.3,10.3,25600.0,7.9351,7.9428,7.9351,7.9351,25600.0
2006-05-16 14:40:00,10.3,10.31,10.3,10.3,53600.0,7.9351,7.9428,7.9351,7.9351,53600.0
2006-05-16 14:45:00,10.31,10.31,10.3,10.31,29600.0,7.9428,7.9428,7.9351,7.9428,29600.0
2006-05-16 14:50:00,10.31,10.31,10.31,10.31,14800.0,7.9428,7.9428,7.9428,7.9428,14800.0
2006-05-16 14:55:00,10.31,10.31,10.29,10.29,66000.0,7.9428,7.9428,7.9274,7.9274,66000.0
2006-05-16 15:00:00,10.29,10.29,10.28,10.29,48400.0,7.9274,7.9274,7.9197,7.9274,48400.0
2006-05-16 15:05:00,10.29,10.29,10.28,10.29,60000.0,7.9274,7.9274,7.9197,7.9274,60000.0
2006-05-16 15:10:00,10.28,10.29,10.27,10.27,40400.0,7.9197,7.9274,7.912,7.912,40400.0
2006-05-16 15:15:00,10.27,10.27,10.25,10.26,93600.0,7.912,7.912,7.8966,7.9043,93600.0
2006-05-16 15:20:00,10.25,10.26,10.25,10.26,56800.0,7.8966,7.9043,7.8966,7.9043,56800.0
2006-05-16 15:25:00,10.26,10.26,10.26,10.26,69200.0,7.9043,7.9043,7.9043,7.9043,69200.0
2006-05-16 15:30:00,10.26,10.28,10.26,10.28,124000.0,7.9043,7.9197,7.9043,7.9197,124000.0
2006-05-16 15:35:00,10.28,10.28,10.27,10.28,27200.0,7.9197,7.9197,7.912,7.9197,27200.0
2006-05-16 15:40:00,10.27,10.28,10.27,10.28,41200.0,7.912,7.9197,7.912,7.9197,41200.0
2006-05-16 15:45:00,10.27,10.28,10.27,10.27,30400.0,7.912,7.9197,7.912,7.912,30400.0
2006-05-16 15:50:00,10.27,10.28,10.27,10.28,70400.0,7.912,7.9197,7.912,7.9197,70400.0
2006-05-16 15:55:00,10.28,10.29,10.27,10.29,139600.0,7.9197,7.9274,7.912,7.9274,139600.0
2006-05-17 09:30:00,10.22,10.29,10.22,10.29,67200.0,7.8735,7.9274,7.8735,7.9274,67200.0
2006-05-17 09:35:00,10.27,10.31,10.25,10.25,30000.0,7.912,7.9428,7.8966,7.8966,30000.0
2006-05-17 09:40:00,10.25,10.25,10.22,10.24,52000.0,7.8966,7.8966,7.8735,7.8889,52000.0
2006-05-17 09:45:00,10.24,10.26,10.24,10.25,31200.0,7.8889,7.9043,7.8889,7.8966,31200.0
2006-05-17 09:50:00,10.25,10.27,10.24,10.24,32400.0,7.8966,7.912,7.8889,7.8889,32400.0
2006-05-17 09:55:00,10.25,10.27,10.25,10.26,56400.0,7.8966,7.912,7.8966,7.9043,56400.0
2006-05-17 10:00:00,10.26,10.3,10.25,10.3,22800.0,7.9043,7.9351,7.8966,7.9351,22800.0
2006-05-17 10:05:00,10.29,10.31,10.25,10.26,43600.0,7.9274,7.9428,7.8966,7.9043,43600.0
2006-05-17 10:10:00,10.26,10.3,10.26,10.28,77200.0,7.9043,7.9351,7.9043,7.9197,77200.0
2006-05-17 10:15:00,10.27,10.29,10.24,10.29,32000.0,7.912,7.9274,7.8889,7.9274,32000.0
2006-05-17 10:20:00,10.29,10.31,10.29,10.31,18000.0,7.9274,7.9428,7.9274,7.9428,18000.0
2006-05-17 10:25:00,10.31,10.35,10.3,10.31,36400.0,7.9428,7.9736,7.9351,7.9428,36400.0
2006-05-17 10:30:00,10.3,10.34,10.3,10.31,23200.0,7.9351,7.9659,7.9351,7.9428,23200.0
2006-05-17 10:35:00,10.31,10.31,10.28,10.28,37600.0,7.9428,7.9428,7.9197,7.9197,37600.0
2006-05-17 10:40:00,10.28,10.3,10.28,10.29,37600.0,7.9197,7.9351,7.9197,7.9274,37600.0
2006-05-17 10:45:00,10.29,10.3,10.29,10.3,18400.0,7.9274,7.9351,7.9274,7.9351,18400.0
2006-05-17 10:50:00,10.3,10.3,10.29,10.29,25600.0,7.9351,7.9351,7.9274,7.9274,25600.0
2006-05-17 10:55:00,10.28,10.3,10.28,10.29,34400.0,7.9197,7.9351,7.9197,7.9274,34400.0
2006-05-17 11:00:00,10.29,10.29,10.28,10.29,26000.0,7.9274,7.9274,7.9197,7.9274,26000.0
2006-05-17 11:05:00,10.28,10.29,10.28,10.28,21600.0,7.9197,7.9274,7.9197,7.9197,21600.0
2006-05-17 11:10:00,10.28,10.29,10.24,10.24,86000.0,7.9197,7.9274,7.8889,7.8889,86000.0
2006-05-17 11:15:00,10.24,10.26,10.23,10.25,37600.0,7.8889,7.9043,7.8812,7.8966,37600.0
2006-05-17 11:20:00,10.25,10.27,10.25,10.26,18000.0,7.8966,7.912,7.8966,7.9043,18000.0
2006-05-17 11:25:00,10.26,10.27,10.21,10.22,79200.0,7.9043,7.912,7.8658,7.8735,79200.0
2006-05-17 11:30:00,10.22,10.24,10.2,10.21,52800.0,7.8735,7.8889,7.8581,7.8658,52800.0
2006-05-17 11:35:00,10.22,10.24,10.21,10.23,27600.0,7.8735,7.8889,7.8658,7.8812,27600.0
2006-05-17 11:40:00,10.23,10.23,10.2,10.21,26800.0,7.8812,7.8812,7.8581,7.8658,26800.0
2006-05-17 11:45:00,10.21,10.21,10.19,10.2,17600.0,7.8658,7.8658,7.8504,7.8581,17600.0
2006-05-17 11:50:00,10.19,10.21,10.19,10.21,13200.0,7.8504,7.8658,7.8504,7.8658,13200.0
2006-05-17 11:55:00,10.21,10.22,10.21,10.21,22400.0,7.8658,7.8735,7.8658,7.8658,22400.0
2006-05-17 12:00:00,10.21,10.22,10.21,10.21,28000.0,7.8658,7.8735,7.8658,7.8658,28000.0
2006-05-17 12:05:00,10.22,10.24,10.22,10.23,27200.0,7.8735,7.8889,7.8735,7.8812,27200.0
2006-05-17 12:10:00,10.23,10.26,10.23,10.26,12800.0,7.8812,7.9043,7.8812,7.9043,12800.0
2006-05-17 12:15:00,10.26,10.26,10.26,10.26,18000.0,7.9043,7.9043,7.9043,7.9043,18000.0
2006-05-17 12:20:00,10.27,10.28,10.26,10.28,50400.0,7.912,7.9197,7.9043,7.9197,50400.0
2006-05-17 12:25:00,10.28,10.28,10.25,10.27,25600.0,7.9197,7.9197,7.8966,7.912,25600.0
2006-05-17 12:30:00,10.27,10.29,10.27,10.29,15600.0,7.912,7.9274,7.912,7.9274,15600.0
2006-05-17 12:35:00,10.29,10.29,10.28,10.29,23600.0,7.9274,7.9274,7.9197,7.9274,23600.0
2006-05-17 12:40:00,10.29,10.3,10.28,10.29,26000.0,7.9274,7.9351,7.9197,7.9274,26000.0
2006-05-17 12:45:00,10.29,10.29,10.27,10.28,24000.0,7.9274,7.9274,7.912,7.9197,24000.0
2006-05-17 12:50:00,10.28,10.29,10.27,10.28,18000.0,7.9197,7.9274,7.912,7.9197,18000.0
2006-05-17 12:55:00,10.28,10.3,10.28,10.3,19600.0,7.9197,7.9351,7.9197,7.9351,19600.0
2006-05-17 13:00:00,10.3,10.31,10.3,10.31,29600.0,7.9351,7.9428,7.9351,7.9428,29600.0
2006-05-17 13:05:00,10.3,10.3,10.28,10.29,4800.0,7.9351,7.9351,7.9197,7.9274,4800.0
2006-05-17 13:10:00,10.29,10.29,10.27,10.27,18800.0,7.9274,7.9274,7.912,7.912,18800.0
2006-05-17 13:15:00,10.27,10.27,10.27,10.27,13600.0,7.912,7.912,7.912,7.912,13600.0
2006-05-17 13:20:00,10.27,10.27,10.27,10.27,14400.0,7.912,7.912,7.912,7.912,14400.0
2006-05-17 13:25:00,10.27,10.27,10.27,10.27,27200.0,7.912,7.912,7.912,7.912,27200.0
2006-05-17 13:30:00,10.28,10.29,10.27,10.29,22800.0,7.9197,7.9274,7.912,7.9274,22800.0
2006-05-17 13:35:00,10.29,10.29,10.27,10.27,32000.0,7.9274,7.9274,7.912,7.912,32000.0
2006-05-17 13:40:00,10.27,10.27,10.26,10.26,14000.0,7.912,7.912,7.9043,7.9043,14000.0
2006-05-17 13:45:00,10.26,10.28,10.26,10.28,22400.0,7.9043,7.9197,7.9043,7.9197,22400.0
2006-05-17 13:50:00,10.28,10.3,10.28,10.3,6000.0,7.9197,7.9351,7.9197,7.9351,6000.0
2006-05-17 13:55:00,10.3,10.3,10.29,10.29,6000.0,7.9351,7.9351,7.9274,7.9274,6000.0
2006-05-17 14:00:00,10.29,10.29,10.28,10.28,6000.0,7.9274,7.9274,7.9197,7.9197,6000.0
2006-05-17 14:05:00,10.28,10.29,10.28,10.28,31600.0,7.9197,7.9274,7.9197,7.9197,31600.0
2006-05-17 14:10:00,10.28,10.28,10.26,10.26,30000.0,7.9197,7.9197,7.9043,7.9043,30000.0
2006-05-17 14:15:00,10.27,10.27,10.26,10.26,49200.0,7.912,7.912,7.9043,7.9043,49200.0
2006-05-17 14:20:00,10.26,10.26,10.25,10.26,17600.0,7.9043,7.9043,7.8966,7.9043,17600.0
2006-05-17 14:25:00,10.26,10.26,10.26,10.26,10000.0,7.9043,7.9043,7.9043,7.9043,10000.0
2006-05-17 14:30:00,10.26,10.26,10.25,10.26,14000.0,7.9043,7.9043,7.8966,7.9043,14000.0
2006-05-17 14:35:00,10.26,10.26,10.23,10.24,49200.0,7.9043,7.9043,7.8812,7.8889,49200.0
2006-05-17 14:40:00,10.24,10.25,10.24,10.24,20800.0,7.8889,7.8966,7.8889,7.8889,20800.0
2006-05-17 14:45:00,10.24,10.24,10.23,10.23,34800.0,7.8889,7.8889,7.8812,7.8812,34800.0
2006-05-17 14:50:00,10.23,10.24,10.22,10.24,26400.0,7.8812,7.8889,7.8735,7.8889,26400.0
2006-05-17 14:55:00,10.24,10.25,10.19,10.24,93200.0,7.8889,7.8966,7.8504,7.8889,93200.0
2006-05-17 15:00:00,10.25,10.26,10.24,10.26,27600.0,7.8966,7.9043,7.8889,7.9043,27600.0
2006-05-17 15:05:00,10.25,10.29,10.25,10.28,60400.0,7.8966,7.9274,7.8966,7.9197,60400.0
2006-05-17 15:10:00,10.28,10.28,10.26,10.28,55600.0,7.9197,7.9197,7.9043,7.9197,55600.0
2006-05-17 15:15:00,10.28,10.29,10.27,10.28,56000.0,7.9197,7.9274,7.912,7.9197,56000.0
2006-05-17 15:20:00,10.28,10.28,10.24,10.25,61200.0,7.9197,7.9197,7.8889,7.8966,61200.0
2006-05-17 15:25:00,10.25,10.26,10.24,10.24,57600.0,7.8966,7.9043,7.8889,7.8889,57600.0
2006-05-17 15:30:00,10.24,10.25,10.24,10.25,29200.0,7.8889,7.8966,7.8889,7.8966,29200.0
2006-05-17 15:35:00,10.25,10.26,10.24,10.25,48800.0,7.8966,7.9043,7.8889,7.8966,48800.0
2006-05-17 15:40:00,10.24,10.24,10.22,10.22,25600.0,7.8889,7.8889,7.8735,7.8735,25600.0
2006-05-17 15:45:00,10.23,10.24,10.21,10.23,71600.0,7.8812,7.8889,7.8658,7.8812,71600.0
2006-05-17 15:50:00,10.22,10.22,10.21,10.21,42800.0,7.8735,7.8735,7.8658,7.8658,42800.0
2006-05-17 15:55:00,10.21,10.21,10.19,10.19,88000.0,7.8658,7.8658,7.8504,7.8504,88000.0
2006-05-18 09:30:00,10.22,10.32,10.18,10.27,105200.0,7.8735,7.9505,7.8427,7.912,105200.0
2006-05-18 09:35:00,10.27,10.29,10.21,10.21,40400.0,7.912,7.9274,7.8658,7.8658,40400.0
2006-05-18 09:40:00,10.21,10.21,10.16,10.19,60000.0,7.8658,7.8658,7.8273,7.8504,60000.0
2006-05-18 09:45:00,10.19,10.21,10.19,10.2,39600.0,7.8504,7.8658,7.8504,7.8581,39600.0
2006-05-18 09:50:00,10.21,10.21,10.17,10.2,50400.0,7.8658,7.8658,7.835,7.8581,50400.0
2006-05-18 09:55:00,10.2,10.22,10.2,10.22,11200.0,7.8581,7.8735,7.8581,7.8735,11200.0
2006-05-18 10:00:00,10.22,10.26,10.21,10.22,40000.0,7.8735,7.9043,7.8658,7.8735,40000.0
2006-05-18 10:05:00,10.22,10.22,10.21,10.21,13600.0,7.8735,7.8735,7.8658,7.8658,13600.0
2006-05-18 10:10:00,10.22,10.22,10.19,10.2,39600.0,7.8735,7.8735,7.8504,7.8581,39600.0
2006-05-18 10:15:00,10.21,10.24,10.2,10.23,15600.0,7.8658,7.8889,7.8581,7.8812,15600.0
2006-05-18 10:20:00,10.23,10.25,10.23,10.25,12000.0,7.8812,7.8966,7.8812,7.8966,12000.0
2006-05-18 10:25:00,10.25,10.27,10.24,10.27,16000.0,7.8966,7.912,7.8889,7.912,16000.0
2006-05-18 10:30:00,10.27,10.28,10.25,10.26,13200.0,7.912,7.9197,7.8966,7.9043,13200.0
2006-05-18 10:35:00,10.26,10.27,10.26,10.26,10400.0,7.9043,7.912,7.9043,7.9043,10400.0
2006-05-18 10:40:00,10.27,10.28,10.26,10.26,7200.0,7.912,7.9197,7.9043,7.9043,7200.0
2006-05-18 10:45:00,10.26,10.27,10.25,10.27,27200.0,7.9043,7.912,7.8966,7.912,27200.0
2006-05-18 10:50:00,10.27,10.28,10.26,10.27,67200.0,7.912,7.9197,7.9043,7.912,67200.0
2006-05-18 10:55:00,10.27,10.28,10.26,10.27,12800.0,7.912,7.9197,7.9043,7.912,12800.0
2006-05-18 11:00:00,10.27,10.28,10.26,10.26,26400.0,7.912,7.9197,7.9043,7.9043,26400.0
2006-05-18 11:05:00,10.26,10.26,10.24,10.26,36400.0,7.9043,7.9043,7.8889,7.9043,36400.0
2006-05-18 11:10:00,10.26,10.27,10.26,10.26,10800.0,7.9043,7.912,7.9043,7.9043,10800.0
2006-05-18 11:15:00,10.26,10.27,10.26,10.26,8400.0,7.9043,7.912,7.9043,7.9043,8400.0
2006-05-18 11:20:00,10.27,10.27,10.26,10.26,10400.0,7.912,7.912,7.9043,7.9043,10400.0
2006-05-18 11:25:00,10.27,10.31,10.27,10.3,21200.0,7.912,7.9428,7.912,7.9351,21200.0
2006-05-18 11:30:00,10.3,10.3,10.29,10.3,10000.0,7.9351,7.9351,7.9274,7.9351,10000.0
2006-05-18 11:35:00,10.29,10.29,10.27,10.28,14800.0,7.9274,7.9274,7.912,7.9197,14800.0
2006-05-18 11:40:00,10.28,10.3,10.28,10.3,22400.0,7.9197,7.9351,7.9197,7.9351,22400.0
2006-05-18 11:45:00,10.3,10.3,10.29,10.3,41600.0,7.9351,7.9351,7.9274,7.9351,41600.0
2006-05-18 11:50:00,10.3,10.3,10.24,10.24,39600.0,7.9351,7.9351,7.8889,7.8889,39600.0
2006-05-18 11:55:00,10.24,10.26,10.24,10.26,8000.0,7.8889,7.9043,7.8889,7.9043,8000.0
2006-05-18 12:00:00,10.26,10.28,10.24,10.27,29600.0,7.9043,7.9197,7.8889,7.912,29600.0
2006-05-18 12:05:00,10.27,10.3,10.27,10.3,28000.0,7.912,7.9351,7.912,7.9351,28000.0
2006-05-18 12:10:00,10.3,10.3,10.29,10.3,17600.0,7.9351,7.9351,7.9274,7.9351,17600.0
2006-05-18 12:15:00,10.3,10.31,10.28,10.28,24800.0,7.9351,7.9428,7.9197,7.9197,24800.0
2006-05-18 12:20:00,10.28,10.3,10.28,10.28,20000.0,7.9197,7.9351,7.9197,7.9197,20000.0
2006-05-18 12:25:00,10.29,10.3,10.29,10.3,10800.0,7.9274,7.9351,7.9274,7.9351,10800.0
2006-05-18 12:30:00,10.3,10.33,10.3,10.33,38000.0,7.9351,7.9582,7.9351,7.9582,38000.0
2006-05-18 12:35:00,10.33,10.33,10.32,10.32,19600.0,7.9582,7.9582,7.9505,7.9505,19600.0
2006-05-18 12:40:00,10.33,10.33,10.32,10.32,16000.0,7.9582,7.9582,7.9505,7.9505,16000.0
2006-05-18 12:45:00,10.32,10.33,10.32,10.33,24800.0,7.9505,7.9582,7.9505,7.9582,24800.0
2006-05-18 12:50:00,10.33,10.34,10.33,10.33,17200.0,7.9582,7.9659,7.9582,7.9582,17200.0
2006-05-18 12:55:00,10.34,10.36,10.33,10.35,31200.0,7.9659,7.9813,7.9582,7.9736,31200.0
2006-05-18 13:00:00,10.35,10.36,10.35,10.36,42400.0,7.9736,7.9813,7.9736,7.9813,42400.0
2006-05-18 13:05:00,10.36,10.36,10.33,10.33,19600.0,7.9813,7.9813,7.9582,7.9582,19600.0
2006-05-18 13:10:00,10.33,10.34,10.3,10.3,18400.0,7.9582,7.9659,7.9351,7.9351,18400.0
2006-05-18 13:15:00,10.3,10.32,10.3,10.31,10800.0,7.9351,7.9505,7.9351,7.9428,10800.0
2006-05-18 13:20:00,10.31,10.31,10.3,10.31,6000.0,7.9428,7.9428,7.9351,7.9428,6000.0
2006-05-18 13:25:00,10.31,10.32,10.31,10.31,3200.0,7.9428,7.9505,7.9428,7.9428,3200.0
2006-05-18 13:30:00,10.31,10.31,10.29,10.29,35600.0,7.9428,7.9428,7.9274,7.9274,35600.0
2006-05-18 13:35:00,10.3,10.31,10.3,10.3,10000.0,7.9351,7.9428,7.9351,7.9351,10000.0
2006-05-18 13:40:00,10.31,10.31,10.28,10.29,22800.0,7.9428,7.9428,7.9197,7.9274,22800.0
2006-05-18 13:45:00,10.29,10.29,10.27,10.28,14000.0,7.9274,7.9274,7.912,7.9197,14000.0
2006-05-18 13:50:00,10.28,10.29,10.28,10.28,5600.0,7.9197,7.9274,7.9197,7.9197,5600.0
2006-05-18 13:55:00,10.28,10.28,10.27,10.27,5600.0,7.9197,7.9197,7.912,7.912,5600.0
2006-05-18 14:00:00,10.28,10.28,10.27,10.27,26000.0,7.9197,7.9197,7.912,7.912,26000.0
2006-05-18 14:05:00,10.27,10.28,10.27,10.27,8800.0,7.912,7.9197,7.912,7.912,8800.0
2006-05-18 14:10:00,10.27,10.28,10.27,10.27,32000.0,7.912,7.9197,7.912,7.912,32000.0
2006-05-18 14:15:00,10.27,10.27,10.27,10.27,11200.0,7.912,7.912,7.912,7.912,11200.0
2006-05-18 14:20:00,10.27,10.28,10.27,10.27,22400.0,7.912,7.9197,7.912,7.912,22400.0
2006-05-18 14:25:00,10.28,10.28,10.27,10.27,34000.0,7.9197,7.9197,7.912,7.912,34000.0
2006-05-18 14:30:00,10.27,10.28,10.27,10.28,30800.0,7.912,7.9197,7.912,7.9197,30800.0
2006-05-18 14:35:00,10.28,10.29,10.28,10.29,6400.0,7.9197,7.9274,7.9197,7.9274,6400.0
2006-05-18 14:40:00,10.28,10.28,10.28,10.28,14800.0,7.9197,7.9197,7.9197,7.9197,14800.0
2006-05-18 14:45:00,10.28,10.28,10.28,10.28,22000.0,7.9197,7.9197,7.9197,7.9197,22000.0
2006-05-18 14:50:00,10.28,10.29,10.28,10.29,7200.0,7.9197,7.9274,7.9197,7.9274,7200.0
2006-05-18 14:55:00,10.3,10.3,10.28,10.29,33600.0,7.9351,7.9351,7.9197,7.9274,33600.0
2006-05-18 15:00:00,10.29,10.29,10.28,10.29,11600.0,7.9274,7.9274,7.9197,7.9274,11600.0
2006-05-18 15:05:00,10.29,10.29,10.28,10.28,4400.0,7.9274,7.9274,7.9197,7.9197,4400.0
2006-05-18 15:10:00,10.29,10.29,10.28,10.29,14000.0,7.9274,7.9274,7.9197,7.9274,14000.0
2006-05-18 15:15:00,10.28,10.29,10.28,10.29,21600.0,7.9197,7.9274,7.9197,7.9274,21600.0
2006-05-18 15:20:00,10.28,10.29,10.24,10.24,73200.0,7.9197,7.9274,7.8889,7.8889,73200.0
2006-05-18 15:25:00,10.24,10.24,10.22,10.24,38400.0,7.8889,7.8889,7.8735,7.8889,38400.0
2006-05-18 15:30:00,10.24,10.25,10.23,10.25,60000.0,7.8889,7.8966,7.8812,7.8966,60000.0
2006-05-18 15:35:00,10.25,10.25,10.24,10.25,81200.0,7.8966,7.8966,7.8889,7.8966,81200.0
2006-05-18 15:40:00,10.25,10.25,10.22,10.22,92800.0,7.8966,7.8966,7.8735,7.8735,92800.0
2006-05-18 15:45:00,10.22,10.24,10.22,10.22,72800.0,7.8735,7.8889,7.8735,7.8735,72800.0
2006-05-18 15:50:00,10.22,10.23,10.21,10.22,34400.0,7.8735,7.8812,7.8658,7.8735,34400.0
2006-05-18 15:55:00,10.22,10.22,10.19,10.21,150800.0,7.8735,7.8735,7.8504,7.8658,150800.0
2006-05-19 09:30:00,10.12,10.35,10.08,10.3,2402400.0,7.7964,7.9736,7.7656,7.9351,2402400.0
2006-05-19 09:35:00,10.28,10.34,10.23,10.31,62000.0,7.9197,7.9659,7.8812,7.9428,62000.0
2006-05-19 09:40:00,10.32,10.38,10.31,10.31,55600.0,7.9505,7.9968,7.9428,7.9428,55600.0
2006-05-19 09:45:00,10.31,10.33,10.3,10.31,41200.0,7.9428,7.9582,7.9351,7.9428,41200.0
2006-05-19 09:50:00,10.31,10.31,10.27,10.27,30800.0,7.9428,7.9428,7.912,7.912,30800.0
2006-05-19 09:55:00,10.27,10.28,10.25,10.27,77200.0,7.912,7.9197,7.8966,7.912,77200.0
2006-05-19 10:00:00,10.26,10.28,10.25,10.26,34400.0,7.9043,7.9197,7.8966,7.9043,34400.0
2006-05-19 10:05:00,10.26,10.31,10.26,10.3,36000.0,7.9043,7.9428,7.9043,7.9351,36000.0
2006-05-19 10:10:00,10.33,10.38,10.31,10.35,25600.0,7.9582,7.9968,7.9428,7.9736,25600.0
2006-05-19 10:15:00,10.34,10.35,10.3,10.3,15200.0,7.9659,7.9736,7.9351,7.9351,15200.0
2006-05-19 10:20:00,10.3,10.31,10.28,10.3,33200.0,7.9351,7.9428,7.9197,7.9351,33200.0
2006-05-19 10:25:00,10.31,10.34,10.31,10.34,23200.0,7.9428,7.9659,7.9428,7.9659,23200.0
2006-05-19 10:30:00,10.35,10.37,10.33,10.33,34000.0,7.9736,7.989,7.9582,7.9582,34000.0
2006-05-19 10:35:00,10.33,10.37,10.33,10.36,44800.0,7.9582,7.989,7.9582,7.9813,44800.0
2006-05-19 10:40:00,10.35,10.37,10.32,10.34,60000.0,7.9736,7.989,7.9505,7.9659,60000.0
2006-05-19 10:45:00,10.34,10.38,10.34,10.38,46000.0,7.9659,7.9968,7.9659,7.9968,46000.0
2006-05-19 10:50:00,10.38,10.38,10.35,10.36,28800.0,7.9968,7.9968,7.9736,7.9813,28800.0
2006-05-19 10:55:00,10.36,10.37,10.35,10.36,48800.0,7.9813,7.989,7.9736,7.9813,48800.0
2006-05-19 11:00:00,10.36,10.36,10.36,10.36,106800.0,7.9813,7.9813,7.9813,7.9813,106800.0
2006-05-19 11:05:00,10.36,10.36,10.32,10.33,32000.0,7.9813,7.9813,7.9505,7.9582,32000.0
2006-05-19 11:10:00,10.32,10.33,10.3,10.32,88000.0,7.9505,7.9582,7.9351,7.9505,88000.0
2006-05-19 11:15:00,10.31,10.35,10.3,10.31,193600.0,7.9428,7.9736,7.9351,7.9428,193600.0
2006-05-19 11:20:00,10.31,10.37,10.31,10.34,47200.0,7.9428,7.989,7.9428,7.9659,47200.0
2006-05-19 11:25:00,10.35,10.35,10.33,10.33,38400.0,7.9736,7.9736,7.9582,7.9582,38400.0
2006-05-19 11:30:00,10.33,10.34,10.33,10.33,36000.0,7.9582,7.9659,7.9582,7.9582,36000.0
2006-05-19 11:35:00,10.33,10.33,10.31,10.31,56400.0,7.9582,7.9582,7.9428,7.9428,56400.0
2006-05-19 11:40:00,10.31,10.31,10.31,10.31,28800.0,7.9428,7.9428,7.9428,7.9428,28800.0
2006-05-19 11:45:00,10.31,10.32,10.31,10.31,14800.0,7.9428,7.9505,7.9428,7.9428,14800.0
2006-05-19 11:50:00,10.32,10.32,10.29,10.31,22000.0,7.9505,7.9505,7.9274,7.9428,22000.0
2006-05-19 11:55:00,10.3,10.31,10.29,10.3,41200.0,7.9351,7.9428,7.9274,7.9351,41200.0
2006-05-19 12:00:00,10.3,10.33,10.3,10.31,11200.0,7.9351,7.9582,7.9351,7.9428,11200.0
2006-05-19 12:05:00,10.31,10.35,10.31,10.35,22400.0,7.9428,7.9736,7.9428,7.9736,22400.0
2006-05-19 12:10:00,10.35,10.36,10.35,10.36,66000.0,7.9736,7.9813,7.9736,7.9813,66000.0
2006-05-19 12:15:00,10.35,10.36,10.34,10.36,28000.0,7.9736,7.9813,7.9659,7.9813,28000.0
2006-05-19 12:20:00,10.35,10.36,10.34,10.35,31200.0,7.9736,7.9813,7.9659,7.9736,31200.0
2006-05-19 12:25:00,10.35,10.35,10.34,10.34,12800.0,7.9736,7.9736,7.9659,7.9659,12800.0
2006-05-19 12:30:00,10.35,10.36,10.34,10.36,35600.0,7.9736,7.9813,7.9659,7.9813,35600.0
2006-05-19 12:35:00,10.36,10.37,10.36,10.36,87200.0,7.9813,7.989,7.9813,7.9813,87200.0
2006-05-19 12:40:00,10.36,10.38,10.34,10.38,47600.0,7.9813,7.9968,7.9659,7.9968,47600.0
2006-05-19 12:45:00,10.38,10.38,10.35,10.35,21600.0,7.9968,7.9968,7.9736,7.9736,21600.0
2006-05-19 12:50:00,10.35,10.36,10.35,10.35,3200.0,7.9736,7.9813,7.9736,7.9736,3200.0
2006-05-19 12:55:00,10.35,10.36,10.35,10.35,27600.0,7.9736,7.9813,7.9736,7.9736,27600.0
2006-05-19 13:00:00,10.35,10.35,10.34,10.35,64800.0,7.9736,7.9736,7.9659,7.9736,64800.0
2006-05-19 13:05:00,10.35,10.35,10.32,10.34,33200.0,7.9736,7.9736,7.9505,7.9659,33200.0
2006-05-19 13:10:00,10.34,10.34,10.33,10.34,190800.0,7.9659,7.9659,7.9582,7.9659,190800.0
2006-05-19 13:15:00,10.34,10.35,10.34,10.35,126000.0,7.9659,7.9736,7.9659,7.9736,126000.0
2006-05-19 13:20:00,10.35,10.35,10.34,10.35,110400.0,7.9736,7.9736,7.9659,7.9736,110400.0
2006-05-19 13:25:00,10.35,10.35,10.34,10.35,68800.0,7.9736,7.9736,7.9659,7.9736,68800.0
2006-05-19 13:30:00,10.35,10.35,10.34,10.35,19600.0,7.9736,7.9736,7.9659,7.9736,19600.0
2006-05-19 13:35:00,10.35,10.36,10.35,10.35,22400.0,7.9736,7.9813,7.9736,7.9736,22400.0
2006-05-19 13:40:00,10.34,10.38,10.34,10.38,13600.0,7.9659,7.9968,7.9659,7.9968,13600.0
2006-05-19 13:45:00,10.38,10.38,10.36,10.37,16800.0,7.9968,7.9968,7.9813,7.989,16800.0
2006-05-19 13:50:00,10.37,10.38,10.36,10.36,17600.0,7.989,7.9968,7.9813,7.9813,17600.0
2006-05-19 13:55:00,10.36,10.36,10.34,10.35,22400.0,7.9813,7.9813,7.9659,7.9736,22400.0
2006-05-19 14:00:00,10.35,10.35,10.33,10.34,22000.0,7.9736,7.9736,7.9582,7.9659,22000.0
2006-05-19 14:05:00,10.35,10.35,10.34,10.34,9200.0,7.9736,7.9736,7.9659,7.9659,9200.0
2006-05-19 14:10:00,10.35,10.35,10.34,10.35,10800.0,7.9736,7.9736,7.9659,7.9736,10800.0
2006-05-19 14:15:00,10.34,10.35,10.34,10.34,21200.0,7.9659,7.9736,7.9659,7.9659,21200.0
2006-05-19 14:20:00,10.34,10.35,10.34,10.35,10800.0,7.9659,7.9736,7.9659,7.9736,10800.0
2006-05-19 14:25:00,10.35,10.35,10.34,10.35,9600.0,7.9736,7.9736,7.9659,7.9736,9600.0
2006-05-19 14:30:00,10.34,10.35,10.34,10.34,64000.0,7.9659,7.9736,7.9659,7.9659,64000.0
2006-05-19 14:35:00,10.33,10.34,10.32,10.33,20000.0,7.9582,7.9659,7.9505,7.9582,20000.0
2006-05-19 14:40:00,10.33,10.34,10.33,10.33,11600.0,7.9582,7.9659,7.9582,7.9582,11600.0
2006-05-19 14:45:00,10.34,10.34,10.31,10.33,22800.0,7.9659,7.9659,7.9428,7.9582,22800.0
2006-05-19 14:50:00,10.33,10.33,10.31,10.31,45600.0,7.9582,7.9582,7.9428,7.9428,45600.0
2006-05-19 14:55:00,10.31,10.31,10.28,10.29,36800.0,7.9428,7.9428,7.9197,7.9274,36800.0
2006-05-19 15:00:00,10.29,10.3,10.28,10.28,24800.0,7.9274,7.9351,7.9197,7.9197,24800.0
2006-05-19 15:05:00,10.27,10.29,10.27,10.29,27600.0,7.912,7.9274,7.912,7.9274,27600.0
2006-05-19 15:10:00,10.29,10.29,10.25,10.25,47600.0,7.9274,7.9274,7.8966,7.8966,47600.0
2006-05-19 15:15:00,10.26,10.27,10.25,10.26,40000.0,7.9043,7.912,7.8966,7.9043,40000.0
2006-05-19 15:20:00,10.27,10.27,10.24,10.26,34000.0,7.912,7.912,7.8889,7.9043,34000.0
2006-05-19 15:25:00,10.26,10.3,10.26,10.3,57200.0,7.9043,7.9351,7.9043,7.9351,57200.0
2006-05-19 15:30:00,10.3,10.32,10.29,10.31,115600.0,7.9351,7.9505,7.9274,7.9428,115600.0
2006-05-19 15:35:00,10.31,10.31,10.29,10.3,64800.0,7.9428,7.9428,7.9274,7.9351,64800.0
2006-05-19 15:40:00,10.29,10.31,10.29,10.31,38800.0,7.9274,7.9428,7.9274,7.9428,38800.0
2006-05-19 15:45:00,10.31,10.34,10.31,10.31,38000.0,7.9428,7.9659,7.9428,7.9428,38000.0
2006-05-19 15:50:00,10.31,10.33,10.31,10.31,37600.0,7.9428,7.9582,7.9428,7.9428,37600.0
2006-05-19 15:55:00,10.31,10.32,10.3,10.31,195600.0,7.9428,7.9505,7.9351,7.9428,195600.0
2006-05-22 09:30:00,10.24,10.24,10.18,10.22,72000.0,7.8889,7.8889,7.8427,7.8735,72000.0
2006-05-22 09:35:00,10.22,10.29,10.22,10.29,54800.0,7.8735,7.9274,7.8735,7.9274,54800.0
2006-05-22 09:40:00,10.28,10.33,10.26,10.31,44000.0,7.9197,7.9582,7.9043,7.9428,44000.0
2006-05-22 09:45:00,10.32,10.35,10.32,10.34,30800.0,7.9505,7.9736,7.9505,7.9659,30800.0
2006-05-22 09:50:00,10.34,10.35,10.29,10.33,44400.0,7.9659,7.9736,7.9274,7.9582,44400.0
2006-05-22 09:55:00,10.32,10.32,10.28,10.28,24400.0,7.9505,7.9505,7.9197,7.9197,24400.0
2006-05-22 10:00:00,10.28,10.29,10.24,10.26,42000.0,7.9197,7.9274,7.8889,7.9043,42000.0
2006-05-22 10:05:00,10.25,10.26,10.24,10.24,40800.0,7.8966,7.9043,7.8889,7.8889,40800.0
2006-05-22 10:10:00,10.24,10.26,10.24,10.26,38000.0,7.8889,7.9043,7.8889,7.9043,38000.0
2006-05-22 10:15:00,10.26,10.29,10.24,10.27,44400.0,7.9043,7.9274,7.8889,7.912,44400.0
2006-05-22 10:20:00,10.27,10.29,10.26,10.26,30000.0,7.912,7.9274,7.9043,7.9043,30000.0
2006-05-22 10:25:00,10.26,10.31,10.26,10.3,30400.0,7.9043,7.9428,7.9043,7.9351,30400.0
2006-05-22 10:30:00,10.29,10.32,10.29,10.32,18400.0,7.9274,7.9505,7.9274,7.9505,18400.0
2006-05-22 10:35:00,10.31,10.33,10.28,10.29,23600.0,7.9428,7.9582,7.9197,7.9274,23600.0
2006-05-22 10:40:00,10.28,10.29,10.26,10.26,8000.0,7.9197,7.9274,7.9043,7.9043,8000.0
2006-05-22 10:45:00,10.27,10.28,10.26,10.28,47200.0,7.912,7.9197,7.9043,7.9197,47200.0
2006-05-22 10:50:00,10.28,10.31,10.27,10.29,26400.0,7.9197,7.9428,7.912,7.9274,26400.0
2006-05-22 10:55:00,10.28,10.3,10.26,10.27,40800.0,7.9197,7.9351,7.9043,7.912,40800.0
2006-05-22 11:00:00,10.27,10.27,10.27,10.27,34400.0,7.912,7.912,7.912,7.912,34400.0
2006-05-22 11:05:00,10.27,10.3,10.27,10.28,52800.0,7.912,7.9351,7.912,7.9197,52800.0
2006-05-22 11:10:00,10.28,10.3,10.27,10.27,60400.0,7.9197,7.9351,7.912,7.912,60400.0
2006-05-22 11:15:00,10.27,10.28,10.26,10.28,21600.0,7.912,7.9197,7.9043,7.9197,21600.0
2006-05-22 11:20:00,10.28,10.31,10.28,10.29,21600.0,7.9197,7.9428,7.9197,7.9274,21600.0
2006-05-22 11:25:00,10.3,10.31,10.29,10.3,41200.0,7.9351,7.9428,7.9274,7.9351,41200.0
2006-05-22 11:30:00,10.31,10.35,10.31,10.31,40000.0,7.9428,7.9736,7.9428,7.9428,40000.0
2006-05-22 11:35:00,10.32,10.32,10.29,10.31,14000.0,7.9505,7.9505,7.9274,7.9428,14000.0
2006-05-22 11:40:00,10.31,10.31,10.29,10.29,47600.0,7.9428,7.9428,7.9274,7.9274,47600.0
2006-05-22 11:45:00,10.29,10.3,10.28,10.29,17600.0,7.9274,7.9351,7.9197,7.9274,17600.0
2006-05-22 11:50:00,10.28,10.28,10.24,10.28,53200.0,7.9197,7.9197,7.8889,7.9197,53200.0
2006-05-22 11:55:00,10.28,10.32,10.26,10.3,38000.0,7.9197,7.9505,7.9043,7.9351,38000.0
2006-05-22 12:00:00,10.3,10.32,10.28,10.32,125600.0,7.9351,7.9505,7.9197,7.9505,125600.0
2006-05-22 12:05:00,10.32,10.37,10.32,10.34,93200.0,7.9505,7.989,7.9505,7.9659,93200.0
2006-05-22 12:10:00,10.34,10.34,10.31,10.31,17200.0,7.9659,7.9659,7.9428,7.9428,17200.0
2006-05-22 12:15:00,10.31,10.33,10.31,10.33,22400.0,7.9428,7.9582,7.9428,7.9582,22400.0
2006-05-22 12:20:00,10.32,10.32,10.29,10.31,49600.0,7.9505,7.9505,7.9274,7.9428,49600.0
2006-05-22 12:25:00,10.31,10.31,10.3,10.31,62400.0,7.9428,7.9428,7.9351,7.9428,62400.0
2006-05-22 12:30:00,10.31,10.35,10.31,10.32,33200.0,7.9428,7.9736,7.9428,7.9505,33200.0
2006-05-22 12:35:00,10.32,10.35,10.3,10.31,104800.0,7.9505,7.9736,7.9351,7.9428,104800.0
2006-05-22 12:40:00,10.31,10.33,10.31,10.33,163600.0,7.9428,7.9582,7.9428,7.9582,163600.0
2006-05-22 12:45:00,10.33,10.35,10.32,10.33,27200.0,7.9582,7.9736,7.9505,7.9582,27200.0
2006-05-22 12:50:00,10.32,10.33,10.31,10.31,18000.0,7.9505,7.9582,7.9428,7.9428,18000.0
2006-05-22 12:55:00,10.31,10.31,10.23,10.27,96000.0,7.9428,7.9428,7.8812,7.912,96000.0
2006-05-22 13:00:00,10.28,10.29,10.23,10.28,71600.0,7.9197,7.9274,7.8812,7.9197,71600.0
2006-05-22 13:05:00,10.28,10.28,10.26,10.26,19600.0,7.9197,7.9197,7.9043,7.9043,19600.0
2006-05-22 13:10:00,10.26,10.29,10.26,10.29,49600.0,7.9043,7.9274,7.9043,7.9274,49600.0
2006-05-22 13:15:00,10.28,10.29,10.26,10.28,75200.0,7.9197,7.9274,7.9043,7.9197,75200.0
2006-05-22 13:20:00,10.28,10.3,10.28,10.28,24400.0,7.9197,7.9351,7.9197,7.9197,24400.0
2006-05-22 13:25:00,10.28,10.31,10.28,10.3,51200.0,7.9197,7.9428,7.9197,7.9351,51200.0
2006-05-22 13:30:00,10.3,10.3,10.28,10.3,35600.0,7.9351,7.9351,7.9197,7.9351,35600.0
2006-05-22 13:35:00,10.3,10.3,10.28,10.28,63600.0,7.9351,7.9351,7.9197,7.9197,63600.0
2006-05-22 13:40:00,10.29,10.29,10.27,10.28,21200.0,7.9274,7.9274,7.912,7.9197,21200.0
2006-05-22 13:45:00,10.28,10.29,10.28,10.28,8400.0,7.9197,7.9274,7.9197,7.9197,8400.0
2006-05-22 13:50:00,10.28,10.3,10.28,10.29,17600.0,7.9197,7.9351,7.9197,7.9274,17600.0
2006-05-22 13:55:00,10.29,10.29,10.28,10.28,24800.0,7.9274,7.9274,7.9197,7.9197,24800.0
2006-05-22 14:00:00,10.28,10.28,10.23,10.23,66400.0,7.9197,7.9197,7.8812,7.8812,66400.0
2006-05-22 14:05:00,10.23,10.24,10.23,10.24,13200.0,7.8812,7.8889,7.8812,7.8889,13200.0
2006-05-22 14:10:00,10.24,10.28,10.24,10.28,32000.0,7.8889,7.9197,7.8889,7.9197,32000.0
2006-05-22 14:15:00,10.28,10.3,10.28,10.3,42000.0,7.9197,7.9351,7.9197,7.9351,42000.0
2006-05-22 14:20:00,10.29,10.29,10.28,10.29,19600.0,7.9274,7.9274,7.9197,7.9274,19600.0
2006-05-22 14:25:00,10.28,10.31,10.28,10.3,25200.0,7.9197,7.9428,7.9197,7.9351,25200.0
2006-05-22 14:30:00,10.3,10.3,10.28,10.29,29600.0,7.9351,7.9351,7.9197,7.9274,29600.0
2006-05-22 14:35:00,10.29,10.29,10.28,10.28,30400.0,7.9274,7.9274,7.9197,7.9197,30400.0
2006-05-22 14:40:00,10.28,10.28,10.27,10.27,54400.0,7.9197,7.9197,7.912,7.912,54400.0
2006-05-22 14:45:00,10.27,10.27,10.27,10.27,10400.0,7.912,7.912,7.912,7.912,10400.0
2006-05-22 14:50:00,10.27,10.29,10.27,10.28,34000.0,7.912,7.9274,7.912,7.9197,34000.0
2006-05-22 14:55:00,10.28,10.29,10.27,10.29,55600.0,7.9197,7.9274,7.912,7.9274,55600.0
2006-05-22 15:00:00,10.29,10.3,10.27,10.29,58000.0,7.9274,7.9351,7.912,7.9274,58000.0
2006-05-22 15:05:00,10.29,10.3,10.29,10.3,29200.0,7.9274,7.9351,7.9274,7.9351,29200.0
2006-05-22 15:10:00,10.3,10.31,10.28,10.29,42800.0,7.9351,7.9428,7.9197,7.9274,42800.0
2006-05-22 15:15:00,10.28,10.3,10.28,10.29,49600.0,7.9197,7.9351,7.9197,7.9274,49600.0
2006-05-22 15:20:00,10.29,10.33,10.29,10.31,53200.0,7.9274,7.9582,7.9274,7.9428,53200.0
2006-05-22 15:25:00,10.31,10.33,10.31,10.31,36000.0,7.9428,7.9582,7.9428,7.9428,36000.0
2006-05-22 15:30:00,10.31,10.31,10.3,10.31,64400.0,7.9428,7.9428,7.9351,7.9428,64400.0
2006-05-22 15:35:00,10.32,10.33,10.32,10.32,83200.0,7.9505,7.9582,7.9505,7.9505,83200.0
2006-05-22 15:40:00,10.32,10.32,10.29,10.3,104000.0,7.9505,7.9505,7.9274,7.9351,104000.0
2006-05-22 15:45:00,10.29,10.3,10.29,10.29,475600.0,7.9274,7.9351,7.9274,7.9274,475600.0
2006-05-22 15:50:00,10.29,10.29,10.24,10.26,81600.0,7.9274,7.9274,7.8889,7.9043,81600.0
2006-05-22 15:55:00,10.26,10.26,10.25,10.26,532400.0,7.9043,7.9043,7.8966,7.9043,532400.0
2006-05-23 09:30:00,10.28,10.28,10.2,10.22,86800.0,7.9197,7.9197,7.8581,7.8735,86800.0
2006-05-23 09:35:00,10.22,10.25,10.21,10.24,79600.0,7.8735,7.8966,7.8658,7.8889,79600.0
2006-05-23 09:40:00,10.24,10.26,10.24,10.25,62000.0,7.8889,7.9043,7.8889,7.8966,62000.0
2006-05-23 09:45:00,10.24,10.25,10.24,10.24,67600.0,7.8889,7.8966,7.8889,7.8889,67600.0
2006-05-23 09:50:00,10.25,10.25,10.22,10.24,22400.0,7.8966,7.8966,7.8735,7.8889,22400.0
2006-05-23 09:55:00,10.24,10.25,10.23,10.25,30000.0,7.8889,7.8966,7.8812,7.8966,30000.0
2006-05-23 10:00:00,10.25,10.25,10.22,10.22,53600.0,7.8966,7.8966,7.8735,7.8735,53600.0
2006-05-23 10:05:00,10.22,10.23,10.22,10.23,18800.0,7.8735,7.8812,7.8735,7.8812,18800.0
2006-05-23 10:10:00,10.23,10.24,10.21,10.22,35200.0,7.8812,7.8889,7.8658,7.8735,35200.0
2006-05-23 10:15:00,10.22,10.23,10.22,10.22,6800.0,7.8735,7.8812,7.8735,7.8735,6800.0
2006-05-23 10:20:00,10.22,10.22,10.22,10.22,13600.0,7.8735,7.8735,7.8735,7.8735,13600.0
2006-05-23 10:25:00,10.22,10.22,10.21,10.21,12000.0,7.8735,7.8735,7.8658,7.8658,12000.0
2006-05-23 10:30:00,10.22,10.23,10.21,10.22,16400.0,7.8735,7.8812,7.8658,7.8735,16400.0
2006-05-23 10:35:00,10.22,10.22,10.21,10.22,26400.0,7.8735,7.8735,7.8658,7.8735,26400.0
2006-05-23 10:40:00,10.22,10.23,10.22,10.22,15200.0,7.8735,7.8812,7.8735,7.8735,15200.0
2006-05-23 10:45:00,10.22,10.22,10.22,10.22,14000.0,7.8735,7.8735,7.8735,7.8735,14000.0
2006-05-23 10:50:00,10.22,10.22,10.22,10.22,15600.0,7.8735,7.8735,7.8735,7.8735,15600.0
2006-05-23 10:55:00,10.22,10.22,10.22,10.22,20000.0,7.8735,7.8735,7.8735,7.8735,20000.0
2006-05-23 11:00:00,10.22,10.22,10.22,10.22,14400.0,7.8735,7.8735,7.8735,7.8735,14400.0
2006-05-23 11:05:00,10.22,10.22,10.19,10.19,34800.0,7.8735,7.8735,7.8504,7.8504,34800.0
2006-05-23 11:10:00,10.19,10.22,10.17,10.21,42400.0,7.8504,7.8735,7.835,7.8658,42400.0
2006-05-23 11:15:00,10.21,10.24,10.2,10.23,32000.0,7.8658,7.8889,7.8581,7.8812,32000.0
2006-05-23 11:20:00,10.23,10.23,10.21,10.21,10800.0,7.8812,7.8812,7.8658,7.8658,10800.0
2006-05-23 11:25:00,10.21,10.22,10.21,10.22,18000.0,7.8658,7.8735,7.8658,7.8735,18000.0
2006-05-23 11:30:00,10.22,10.22,10.22,10.22,8400.0,7.8735,7.8735,7.8735,7.8735,8400.0
2006-05-23 11:35:00,10.22,10.25,10.22,10.23,25200.0,7.8735,7.8966,7.8735,7.8812,25200.0
2006-05-23 11:40:00,10.23,10.24,10.23,10.23,7600.0,7.8812,7.8889,7.8812,7.8812,7600.0
2006-05-23 11:45:00,10.24,10.24,10.22,10.22,6400.0,7.8889,7.8889,7.8735,7.8735,6400.0
2006-05-23 11:50:00,10.23,10.24,10.23,10.23,7200.0,7.8812,7.8889,7.8812,7.8812,7200.0
2006-05-23 11:55:00,10.22,10.22,10.21,10.22,12800.0,7.8735,7.8735,7.8658,7.8735,12800.0
2006-05-23 12:00:00,10.21,10.22,10.21,10.21,18400.0,7.8658,7.8735,7.8658,7.8658,18400.0
2006-05-23 12:05:00,10.21,10.22,10.21,10.22,14400.0,7.8658,7.8735,7.8658,7.8735,14400.0
2006-05-23 12:10:00,10.21,10.21,10.21,10.21,2400.0,7.8658,7.8658,7.8658,7.8658,2400.0
2006-05-23 12:15:00,10.21,10.22,10.21,10.21,1600.0,7.8658,7.8735,7.8658,7.8658,1600.0
2006-05-23 12:20:00,10.21,10.21,10.2,10.2,12000.0,7.8658,7.8658,7.8581,7.8581,12000.0
2006-05-23 12:25:00,10.2,10.21,10.2,10.21,27600.0,7.8581,7.8658,7.8581,7.8658,27600.0
2006-05-23 12:30:00,10.21,10.21,10.21,10.21,18800.0,7.8658,7.8658,7.8658,7.8658,18800.0
2006-05-23 12:35:00,10.21,10.21,10.21,10.21,9200.0,7.8658,7.8658,7.8658,7.8658,9200.0
2006-05-23 12:40:00,10.21,10.21,10.21,10.21,12000.0,7.8658,7.8658,7.8658,7.8658,12000.0
2006-05-23 12:45:00,10.21,10.22,10.21,10.22,28000.0,7.8658,7.8735,7.8658,7.8735,28000.0
2006-05-23 12:50:00,10.21,10.22,10.19,10.21,39200.0,7.8658,7.8735,7.8504,7.8658,39200.0
2006-05-23 12:55:00,10.2,10.2,10.2,10.2,3600.0,7.8581,7.8581,7.8581,7.8581,3600.0
2006-05-23 13:00:00,10.21,10.21,10.2,10.2,210800.0,7.8658,7.8658,7.8581,7.8581,210800.0
2006-05-23 13:05:00,10.19,10.19,10.19,10.19,4800.0,7.8504,7.8504,7.8504,7.8504,4800.0
2006-05-23 13:10:00,10.19,10.19,10.19,10.19,19200.0,7.8504,7.8504,7.8504,7.8504,19200.0
2006-05-23 13:15:00,10.19,10.2,10.19,10.2,8400.0,7.8504,7.8581,7.8504,7.8581,8400.0
2006-05-23 13:20:00,10.2,10.2,10.19,10.19,26000.0,7.8581,7.8581,7.8504,7.8504,26000.0
2006-05-23 13:25:00,10.19,10.21,10.19,10.19,38800.0,7.8504,7.8658,7.8504,7.8504,38800.0
2006-05-23 13:30:00,10.19,10.2,10.19,10.2,28800.0,7.8504,7.8581,7.8504,7.8581,28800.0
2006-05-23 13:35:00,10.2,10.21,10.2,10.2,44800.0,7.8581,7.8658,7.8581,7.8581,44800.0
2006-05-23 13:40:00,10.2,10.2,10.2,10.2,25600.0,7.8581,7.8581,7.8581,7.8581,25600.0
2006-05-23 13:45:00,10.21,10.21,10.2,10.2,12000.0,7.8658,7.8658,7.8581,7.8581,12000.0
2006-05-23 13:50:00,10.21,10.21,10.19,10.19,20800.0,7.8658,7.8658,7.8504,7.8504,20800.0
2006-05-23 13:55:00,10.19,10.19,10.18,10.18,14000.0,7.8504,7.8504,7.8427,7.8427,14000.0
2006-05-23 14:00:00,10.18,10.18,10.18,10.18,4000.0,7.8427,7.8427,7.8427,7.8427,4000.0
2006-05-23 14:05:00,10.18,10.18,10.17,10.18,61600.0,7.8427,7.8427,7.835,7.8427,61600.0
2006-05-23 14:10:00,10.17,10.18,10.17,10.18,50000.0,7.835,7.8427,7.835,7.8427,50000.0
2006-05-23 14:15:00,10.18,10.18,10.18,10.18,17200.0,7.8427,7.8427,7.8427,7.8427,17200.0
2006-05-23 14:20:00,10.18,10.18,10.17,10.18,55600.0,7.8427,7.8427,7.835,7.8427,55600.0
2006-05-23 14:25:00,10.18,10.19,10.18,10.18,69200.0,7.8427,7.8504,7.8427,7.8427,69200.0
2006-05-23 14:30:00,10.18,10.19,10.18,10.18,29200.0,7.8427,7.8504,7.8427,7.8427,29200.0
2006-05-23 14:35:00,10.18,10.19,10.18,10.19,36800.0,7.8427,7.8504,7.8427,7.8504,36800.0
2006-05-23 14:40:00,10.19,10.19,10.16,10.17,27200.0,7.8504,7.8504,7.8273,7.835,27200.0
2006-05-23 14:45:00,10.17,10.17,10.16,10.16,65600.0,7.835,7.835,7.8273,7.8273,65600.0
2006-05-23 14:50:00,10.16,10.16,10.15,10.15,36400.0,7.8273,7.8273,7.8196,7.8196,36400.0
2006-05-23 14:55:00,10.15,10.15,10.14,10.14,28400.0,7.8196,7.8196,7.8119,7.8119,28400.0
2006-05-23 15:00:00,10.14,10.15,10.13,10.14,55200.0,7.8119,7.8196,7.8042,7.8119,55200.0
2006-05-23 15:05:00,10.14,10.15,10.14,10.15,13200.0,7.8119,7.8196,7.8119,7.8196,13200.0
2006-05-23 15:10:00,10.15,10.15,10.14,10.15,28800.0,7.8196,7.8196,7.8119,7.8196,28800.0
2006-05-23 15:15:00,10.15,10.16,10.14,10.15,55200.0,7.8196,7.8273,7.8119,7.8196,55200.0
2006-05-23 15:20:00,10.15,10.15,10.14,10.14,72400.0,7.8196,7.8196,7.8119,7.8119,72400.0
2006-05-23 15:25:00,10.14,10.14,10.13,10.13,69600.0,7.8119,7.8119,7.8042,7.8042,69600.0
2006-05-23 15:30:00,10.13,10.13,10.11,10.13,55600.0,7.8042,7.8042,7.7887,7.8042,55600.0
2006-05-23 15:35:00,10.13,10.13,10.12,10.12,42800.0,7.8042,7.8042,7.7964,7.7964,42800.0
2006-05-23 15:40:00,10.12,10.13,10.11,10.11,176000.0,7.7964,7.8042,7.7887,7.7887,176000.0
2006-05-23 15:45:00,10.11,10.12,10.07,10.1,212400.0,7.7887,7.7964,7.7579,7.781,212400.0
2006-05-23 15:50:00,10.1,10.1,10.06,10.06,124000.0,7.781,7.781,7.7502,7.7502,124000.0
2006-05-23 15:55:00,10.06,10.06,10.05,10.05,202000.0,7.7502,7.7502,7.7425,7.7425,202000.0
2006-05-24 09:30:00,9.99,10.08,9.97,9.98,101200.0,7.6963,7.7656,7.6809,7.6886,101200.0
2006-05-24 09:35:00,9.98,10.06,9.98,10.04,42400.0,7.6886,7.7502,7.6886,7.7348,42400.0
2006-05-24 09:40:00,10.04,10.08,10.01,10.08,15600.0,7.7348,7.7656,7.7117,7.7656,15600.0
2006-05-24 09:45:00,10.06,10.13,10.06,10.09,44400.0,7.7502,7.8042,7.7502,7.7733,44400.0
2006-05-24 09:50:00,10.09,10.1,10.06,10.06,28400.0,7.7733,7.781,7.7502,7.7502,28400.0
2006-05-24 09:55:00,10.07,10.14,10.07,10.14,33600.0,7.7579,7.8119,7.7579,7.8119,33600.0
2006-05-24 10:00:00,10.14,10.17,10.13,10.15,240400.0,7.8119,7.835,7.8042,7.8196,240400.0
2006-05-24 10:05:00,10.15,10.15,10.13,10.14,11600.0,7.8196,7.8196,7.8042,7.8119,11600.0
2006-05-24 10:10:00,10.14,10.16,10.13,10.15,43200.0,7.8119,7.8273,7.8042,7.8196,43200.0
2006-05-24 10:15:00,10.14,10.15,10.13,10.13,52800.0,7.8119,7.8196,7.8042,7.8042,52800.0
2006-05-24 10:20:00,10.13,10.13,10.12,10.13,14000.0,7.8042,7.8042,7.7964,7.8042,14000.0
2006-05-24 10:25:00,10.13,10.15,10.12,10.12,37200.0,7.8042,7.8196,7.7964,7.7964,37200.0
2006-05-24 10:30:00,10.13,10.15,10.13,10.15,14000.0,7.8042,7.8196,7.8042,7.8196,14000.0
2006-05-24 10:35:00,10.16,10.2,10.16,10.19,36000.0,7.8273,7.8581,7.8273,7.8504,36000.0
2006-05-24 10:40:00,10.18,10.19,10.17,10.17,16400.0,7.8427,7.8504,7.835,7.835,16400.0
2006-05-24 10:45:00,10.17,10.17,10.14,10.15,23200.0,7.835,7.835,7.8119,7.8196,23200.0
2006-05-24 10:50:00,10.15,10.15,10.13,10.13,19600.0,7.8196,7.8196,7.8042,7.8042,19600.0
2006-05-24 10:55:00,10.12,10.12,10.09,10.1,25200.0,7.7964,7.7964,7.7733,7.781,25200.0
2006-05-24 11:00:00,10.1,10.1,10.09,10.09,10800.0,7.781,7.781,7.7733,7.7733,10800.0
2006-05-24 11:05:00,10.09,10.12,10.09,10.11,8400.0,7.7733,7.7964,7.7733,7.7887,8400.0
2006-05-24 11:10:00,10.11,10.12,10.11,10.11,8400.0,7.7887,7.7964,7.7887,7.7887,8400.0
2006-05-24 11:15:00,10.11,10.12,10.11,10.11,17200.0,7.7887,7.7964,7.7887,7.7887,17200.0
2006-05-24 11:20:00,10.11,10.13,10.11,10.13,16800.0,7.7887,7.8042,7.7887,7.8042,16800.0
2006-05-24 11:25:00,10.13,10.13,10.11,10.11,23600.0,7.8042,7.8042,7.7887,7.7887,23600.0
2006-05-24 11:30:00,10.11,10.11,10.08,10.11,48800.0,7.7887,7.7887,7.7656,7.7887,48800.0
2006-05-24 11:35:00,10.1,10.11,10.1,10.11,36400.0,7.781,7.7887,7.781,7.7887,36400.0
2006-05-24 11:40:00,10.11,10.13,10.11,10.12,25600.0,7.7887,7.8042,7.7887,7.7964,25600.0
2006-05-24 11:45:00,10.13,10.13,10.12,10.12,12000.0,7.8042,7.8042,7.7964,7.7964,12000.0
2006-05-24 11:50:00,10.12,10.13,10.12,10.13,10000.0,7.7964,7.8042,7.7964,7.8042,10000.0
2006-05-24 11:55:00,10.13,10.15,10.13,10.15,46800.0,7.8042,7.8196,7.8042,7.8196,46800.0
2006-05-24 12:00:00,10.15,10.17,10.15,10.17,61600.0,7.8196,7.835,7.8196,7.835,61600.0
2006-05-24 12:05:00,10.17,10.18,10.17,10.17,55600.0,7.835,7.8427,7.835,7.835,55600.0
2006-05-24 12:10:00,10.18,10.18,10.17,10.17,28000.0,7.8427,7.8427,7.835,7.835,28000.0
2006-05-24 12:15:00,10.17,10.18,10.17,10.17,38800.0,7.835,7.8427,7.835,7.835,38800.0
2006-05-24 12:20:00,10.18,10.18,10.15,10.15,26400.0,7.8427,7.8427,7.8196,7.8196,26400.0
2006-05-24 12:25:00,10.15,10.18,10.14,10.15,48800.0,7.8196,7.8427,7.8119,7.8196,48800.0
2006-05-24 12:30:00,10.15,10.15,10.15,10.15,7200.0,7.8196,7.8196,7.8196,7.8196,7200.0
2006-05-24 12:35:00,10.14,10.16,10.14,10.15,38400.0,7.8119,7.8273,7.8119,7.8196,38400.0
2006-05-24 12:40:00,10.15,10.15,10.12,10.13,50000.0,7.8196,7.8196,7.7964,7.8042,50000.0
2006-05-24 12:45:00,10.12,10.13,10.12,10.13,26400.0,7.7964,7.8042,7.7964,7.8042,26400.0
2006-05-24 12:50:00,10.12,10.16,10.12,10.16,33200.0,7.7964,7.8273,7.7964,7.8273,33200.0
2006-05-24 12:55:00,10.15,10.15,10.14,10.14,32800.0,7.8196,7.8196,7.8119,7.8119,32800.0
2006-05-24 13:00:00,10.14,10.15,10.12,10.14,69200.0,7.8119,7.8196,7.7964,7.8119,69200.0
2006-05-24 13:05:00,10.15,10.17,10.15,10.15,51200.0,7.8196,7.835,7.8196,7.8196,51200.0
2006-05-24 13:10:00,10.15,10.17,10.14,10.16,44000.0,7.8196,7.835,7.8119,7.8273,44000.0
2006-05-24 13:15:00,10.16,10.16,10.12,10.13,44800.0,7.8273,7.8273,7.7964,7.8042,44800.0
2006-05-24 13:20:00,10.13,10.16,10.13,10.15,26800.0,7.8042,7.8273,7.8042,7.8196,26800.0
2006-05-24 13:25:00,10.15,10.16,10.13,10.13,39200.0,7.8196,7.8273,7.8042,7.8042,39200.0
2006-05-24 13:30:00,10.13,10.14,10.12,10.12,250400.0,7.8042,7.8119,7.7964,7.7964,250400.0
2006-05-24 13:35:00,10.12,10.17,10.12,10.15,264400.0,7.7964,7.835,7.7964,7.8196,264400.0
2006-05-24 13:40:00,10.16,10.17,10.12,10.17,85600.0,7.8273,7.835,7.7964,7.835,85600.0
2006-05-24 13:45:00,10.17,10.21,10.15,10.21,78000.0,7.835,7.8658,7.8196,7.8658,78000.0
2006-05-24 13:50:00,10.21,10.22,10.2,10.22,29200.0,7.8658,7.8735,7.8581,7.8735,29200.0
2006-05-24 13:55:00,10.22,10.24,10.21,10.22,45200.0,7.8735,7.8889,7.8658,7.8735,45200.0
2006-05-24 14:00:00,10.22,10.26,10.21,10.26,74000.0,7.8735,7.9043,7.8658,7.9043,74000.0
2006-05-24 14:05:00,10.25,10.25,10.2,10.21,47200.0,7.8966,7.8966,7.8581,7.8658,47200.0
2006-05-24 14:10:00,10.21,10.22,10.19,10.21,51600.0,7.8658,7.8735,7.8504,7.8658,51600.0
2006-05-24 14:15:00,10.21,10.23,10.2,10.22,46000.0,7.8658,7.8812,7.8581,7.8735,46000.0
2006-05-24 14:20:00,10.22,10.22,10.17,10.19,135200.0,7.8735,7.8735,7.835,7.8504,135200.0
2006-05-24 14:25:00,10.18,10.18,10.14,10.16,34800.0,7.8427,7.8427,7.8119,7.8273,34800.0
2006-05-24 14:30:00,10.15,10.17,10.14,10.17,39200.0,7.8196,7.835,7.8119,7.835,39200.0
2006-05-24 14:35:00,10.16,10.21,10.15,10.2,49200.0,7.8273,7.8658,7.8196,7.8581,49200.0
2006-05-24 14:40:00,10.2,10.22,10.2,10.21,22000.0,7.8581,7.8735,7.8581,7.8658,22000.0
2006-05-24 14:45:00,10.22,10.26,10.22,10.24,46000.0,7.8735,7.9043,7.8735,7.8889,46000.0
2006-05-24 14:50:00,10.24,10.26,10.21,10.21,23600.0,7.8889,7.9043,7.8658,7.8658,23600.0
2006-05-24 14:55:00,10.21,10.25,10.21,10.23,44400.0,7.8658,7.8966,7.8658,7.8812,44400.0
2006-05-24 15:00:00,10.24,10.26,10.22,10.22,42800.0,7.8889,7.9043,7.8735,7.8735,42800.0
2006-05-24 15:05:00,10.22,10.24,10.19,10.2,61200.0,7.8735,7.8889,7.8504,7.8581,61200.0
2006-05-24 15:10:00,10.2,10.2,10.18,10.19,68000.0,7.8581,7.8581,7.8427,7.8504,68000.0
2006-05-24 15:15:00,10.19,10.22,10.19,10.2,74800.0,7.8504,7.8735,7.8504,7.8581,74800.0
2006-05-24 15:20:00,10.19,10.19,10.17,10.18,31600.0,7.8504,7.8504,7.835,7.8427,31600.0
2006-05-24 15:25:00,10.18,10.21,10.18,10.21,38400.0,7.8427,7.8658,7.8427,7.8658,38400.0
2006-05-24 15:30:00,10.21,10.23,10.2,10.22,102400.0,7.8658,7.8812,7.8581,7.8735,102400.0
2006-05-24 15:35:00,10.22,10.28,10.22,10.28,292800.0,7.8735,7.9197,7.8735,7.9197,292800.0
2006-05-24 15:40:00,10.27,10.27,10.23,10.27,38800.0,7.912,7.912,7.8812,7.912,38800.0
2006-05-24 15:45:00,10.27,10.28,10.24,10.25,68400.0,7.912,7.9197,7.8889,7.8966,68400.0
2006-05-24 15:50:00,10.24,10.26,10.23,10.24,74800.0,7.8889,7.9043,7.8812,7.8889,74800.0
2006-05-24 15:55:00,10.24,10.24,10.22,10.24,142800.0,7.8889,7.8889,7.8735,7.8889,142800.0
2006-05-25 09:30:00,10.27,10.28,10.12,10.16,75200.0,7.912,7.9197,7.7964,7.8273,75200.0
2006-05-25 09:35:00,10.17,10.24,10.13,10.24,134400.0,7.835,7.8889,7.8042,7.8889,134400.0
2006-05-25 09:40:00,10.22,10.24,10.22,10.24,24400.0,7.8735,7.8889,7.8735,7.8889,24400.0
2006-05-25 09:45:00,10.25,10.25,10.23,10.23,29600.0,7.8966,7.8966,7.8812,7.8812,29600.0
2006-05-25 09:50:00,10.22,10.25,10.21,10.24,86000.0,7.8735,7.8966,7.8658,7.8889,86000.0
2006-05-25 09:55:00,10.24,10.24,10.22,10.23,25600.0,7.8889,7.8889,7.8735,7.8812,25600.0
2006-05-25 10:00:00,10.23,10.24,10.22,10.22,29600.0,7.8812,7.8889,7.8735,7.8735,29600.0
2006-05-25 10:05:00,10.23,10.24,10.23,10.23,14800.0,7.8812,7.8889,7.8812,7.8812,14800.0
2006-05-25 10:10:00,10.24,10.24,10.22,10.22,37600.0,7.8889,7.8889,7.8735,7.8735,37600.0
2006-05-25 10:15:00,10.22,10.24,10.22,10.22,23600.0,7.8735,7.8889,7.8735,7.8735,23600.0
2006-05-25 10:20:00,10.22,10.23,10.19,10.22,36800.0,7.8735,7.8812,7.8504,7.8735,36800.0
2006-05-25 10:25:00,10.22,10.22,10.2,10.21,15200.0,7.8735,7.8735,7.8581,7.8658,15200.0
2006-05-25 10:30:00,10.21,10.21,10.19,10.21,21600.0,7.8658,7.8658,7.8504,7.8658,21600.0
2006-05-25 10:35:00,10.2,10.2,10.19,10.19,15200.0,7.8581,7.8581,7.8504,7.8504,15200.0
2006-05-25 10:40:00,10.19,10.2,10.18,10.18,16000.0,7.8504,7.8581,7.8427,7.8427,16000.0
2006-05-25 10:45:00,10.19,10.19,10.18,10.18,12400.0,7.8504,7.8504,7.8427,7.8427,12400.0
2006-05-25 10:50:00,10.19,10.2,10.18,10.2,26400.0,7.8504,7.8581,7.8427,7.8581,26400.0
2006-05-25 10:55:00,10.19,10.21,10.19,10.19,8800.0,7.8504,7.8658,7.8504,7.8504,8800.0
2006-05-25 11:00:00,10.19,10.2,10.19,10.2,25200.0,7.8504,7.8581,7.8504,7.8581,25200.0
2006-05-25 11:05:00,10.19,10.22,10.19,10.21,14800.0,7.8504,7.8735,7.8504,7.8658,14800.0
2006-05-25 11:10:00,10.22,10.22,10.21,10.21,21600.0,7.8735,7.8735,7.8658,7.8658,21600.0
2006-05-25 11:15:00,10.21,10.21,10.21,10.21,6400.0,7.8658,7.8658,7.8658,7.8658,6400.0
2006-05-25 11:20:00,10.21,10.21,10.2,10.21,28800.0,7.8658,7.8658,7.8581,7.8658,28800.0
2006-05-25 11:25:00,10.2,10.22,10.2,10.22,17600.0,7.8581,7.8735,7.8581,7.8735,17600.0
2006-05-25 11:30:00,10.22,10.25,10.22,10.23,27600.0,7.8735,7.8966,7.8735,7.8812,27600.0
2006-05-25 11:35:00,10.23,10.25,10.23,10.25,14800.0,7.8812,7.8966,7.8812,7.8966,14800.0
2006-05-25 11:40:00,10.25,10.25,10.24,10.24,38800.0,7.8966,7.8966,7.8889,7.8889,38800.0
2006-05-25 11:45:00,10.25,10.25,10.24,10.25,49200.0,7.8966,7.8966,7.8889,7.8966,49200.0
2006-05-25 11:50:00,10.25,10.25,10.24,10.24,36800.0,7.8966,7.8966,7.8889,7.8889,36800.0
2006-05-25 11:55:00,10.24,10.24,10.23,10.24,27200.0,7.8889,7.8889,7.8812,7.8889,27200.0
2006-05-25 12:00:00,10.24,10.24,10.22,10.23,27200.0,7.8889,7.8889,7.8735,7.8812,27200.0
2006-05-25 12:05:00,10.22,10.22,10.21,10.21,12400.0,7.8735,7.8735,7.8658,7.8658,12400.0
2006-05-25 12:10:00,10.21,10.22,10.21,10.21,42400.0,7.8658,7.8735,7.8658,7.8658,42400.0
2006-05-25 12:15:00,10.21,10.22,10.2,10.2,27200.0,7.8658,7.8735,7.8581,7.8581,27200.0
2006-05-25 12:20:00,10.2,10.2,10.2,10.2,25200.0,7.8581,7.8581,7.8581,7.8581,25200.0
2006-05-25 12:25:00,10.2,10.2,10.2,10.2,12800.0,7.8581,7.8581,7.8581,7.8581,12800.0
2006-05-25 12:30:00,10.2,10.2,10.2,10.2,43600.0,7.8581,7.8581,7.8581,7.8581,43600.0
2006-05-25 12:35:00,10.2,10.2,10.2,10.2,22400.0,7.8581,7.8581,7.8581,7.8581,22400.0
2006-05-25 12:40:00,10.2,10.21,10.2,10.21,29600.0,7.8581,7.8658,7.8581,7.8658,29600.0
2006-05-25 12:45:00,10.21,10.21,10.21,10.21,3200.0,7.8658,7.8658,7.8658,7.8658,3200.0
2006-05-25 12:50:00,10.21,10.21,10.2,10.21,6000.0,7.8658,7.8658,7.8581,7.8658,6000.0
2006-05-25 12:55:00,10.21,10.22,10.21,10.21,13600.0,7.8658,7.8735,7.8658,7.8658,13600.0
2006-05-25 13:00:00,10.21,10.21,10.21,10.21,4000.0,7.8658,7.8658,7.8658,7.8658,4000.0
2006-05-25 13:05:00,10.21,10.21,10.21,10.21,47600.0,7.8658,7.8658,7.8658,7.8658,47600.0
2006-05-25 13:10:00,10.21,10.22,10.21,10.21,32400.0,7.8658,7.8735,7.8658,7.8658,32400.0
2006-05-25 13:15:00,10.21,10.22,10.21,10.22,22000.0,7.8658,7.8735,7.8658,7.8735,22000.0
2006-05-25 13:20:00,10.22,10.22,10.22,10.22,2000.0,7.8735,7.8735,7.8735,7.8735,2000.0
2006-05-25 13:25:00,10.22,10.22,10.22,10.22,14800.0,7.8735,7.8735,7.8735,7.8735,14800.0
2006-05-25 13:30:00,10.22,10.23,10.22,10.22,39200.0,7.8735,7.8812,7.8735,7.8735,39200.0
2006-05-25 13:35:00,10.22,10.22,10.22,10.22,18400.0,7.8735,7.8735,7.8735,7.8735,18400.0
2006-05-25 13:40:00,10.22,10.23,10.22,10.22,14800.0,7.8735,7.8812,7.8735,7.8735,14800.0
2006-05-25 13:45:00,10.22,10.23,10.22,10.23,26800.0,7.8735,7.8812,7.8735,7.8812,26800.0
2006-05-25 13:50:00,10.23,10.24,10.22,10.22,16000.0,7.8812,7.8889,7.8735,7.8735,16000.0
2006-05-25 13:55:00,10.22,10.23,10.22,10.23,10800.0,7.8735,7.8812,7.8735,7.8812,10800.0
2006-05-25 14:00:00,10.22,10.23,10.22,10.23,5600.0,7.8735,7.8812,7.8735,7.8812,5600.0
2006-05-25 14:05:00,10.22,10.23,10.22,10.22,14800.0,7.8735,7.8812,7.8735,7.8735,14800.0
2006-05-25 14:10:00,10.22,10.23,10.22,10.23,14000.0,7.8735,7.8812,7.8735,7.8812,14000.0
2006-05-25 14:15:00,10.22,10.24,10.22,10.23,33600.0,7.8735,7.8889,7.8735,7.8812,33600.0
2006-05-25 14:20:00,10.23,10.24,10.23,10.24,22000.0,7.8812,7.8889,7.8812,7.8889,22000.0
2006-05-25 14:25:00,10.24,10.24,10.24,10.24,33600.0,7.8889,7.8889,7.8889,7.8889,33600.0
2006-05-25 14:30:00,10.24,10.24,10.23,10.24,16800.0,7.8889,7.8889,7.8812,7.8889,16800.0
2006-05-25 14:35:00,10.24,10.24,10.24,10.24,9200.0,7.8889,7.8889,7.8889,7.8889,9200.0
2006-05-25 14:40:00,10.23,10.24,10.23,10.24,11600.0,7.8812,7.8889,7.8812,7.8889,11600.0
2006-05-25 14:45:00,10.24,10.24,10.24,10.24,10000.0,7.8889,7.8889,7.8889,7.8889,10000.0
2006-05-25 14:50:00,10.24,10.24,10.23,10.24,20400.0,7.8889,7.8889,7.8812,7.8889,20400.0
2006-05-25 14:55:00,10.24,10.24,10.24,10.24,22000.0,7.8889,7.8889,7.8889,7.8889,22000.0
2006-05-25 15:00:00,10.24,10.24,10.24,10.24,39200.0,7.8889,7.8889,7.8889,7.8889,39200.0
2006-05-25 15:05:00,10.24,10.24,10.24,10.24,74000.0,7.8889,7.8889,7.8889,7.8889,74000.0
2006-05-25 15:10:00,10.24,10.24,10.24,10.24,98400.0,7.8889,7.8889,7.8889,7.8889,98400.0
2006-05-25 15:15:00,10.24,10.24,10.23,10.23,16000.0,7.8889,7.8889,7.8812,7.8812,16000.0
2006-05-25 15:20:00,10.23,10.23,10.23,10.23,12400.0,7.8812,7.8812,7.8812,7.8812,12400.0
2006-05-25 15:25:00,10.23,10.24,10.23,10.23,10400.0,7.8812,7.8889,7.8812,7.8812,10400.0
2006-05-25 15:30:00,10.24,10.24,10.24,10.24,31600.0,7.8889,7.8889,7.8889,7.8889,31600.0
2006-05-25 15:35:00,10.24,10.24,10.23,10.23,32000.0,7.8889,7.8889,7.8812,7.8812,32000.0
2006-05-25 15:40:00,10.23,10.24,10.23,10.24,38400.0,7.8812,7.8889,7.8812,7.8889,38400.0
2006-05-25 15:45:00,10.24,10.24,10.23,10.24,134400.0,7.8889,7.8889,7.8812,7.8889,134400.0
2006-05-25 15:50:00,10.24,10.24,10.23,10.24,18000.0,7.8889,7.8889,7.8812,7.8889,18000.0
2006-05-25 15:55:00,10.24,10.25,10.23,10.24,90400.0,7.8889,7.8966,7.8812,7.8889,90400.0
2006-05-26 09:30:00,10.26,10.48,10.22,10.43,201600.0,7.9043,8.0738,7.8735,8.0353,201600.0
2006-05-26 09:35:00,10.44,10.44,10.39,10.42,130400.0,8.043,8.043,8.0045,8.0276,130400.0
2006-05-26 09:40:00,10.42,10.47,10.42,10.46,77200.0,8.0276,8.0661,8.0276,8.0584,77200.0
2006-05-26 09:45:00,10.46,10.48,10.46,10.47,93200.0,8.0584,8.0738,8.0584,8.0661,93200.0
2006-05-26 09:50:00,10.47,10.47,10.45,10.45,100400.0,8.0661,8.0661,8.0507,8.0507,100400.0
2006-05-26 09:55:00,10.46,10.47,10.45,10.47,81200.0,8.0584,8.0661,8.0507,8.0661,81200.0
2006-05-26 10:00:00,10.47,10.47,10.46,10.47,19600.0,8.0661,8.0661,8.0584,8.0661,19600.0
2006-05-26 10:05:00,10.47,10.47,10.47,10.47,248400.0,8.0661,8.0661,8.0661,8.0661,248400.0
2006-05-26 10:10:00,10.47,10.47,10.46,10.47,22000.0,8.0661,8.0661,8.0584,8.0661,22000.0
2006-05-26 10:15:00,10.47,10.5,10.47,10.49,85600.0,8.0661,8.0892,8.0661,8.0815,85600.0
2006-05-26 10:20:00,10.49,10.51,10.48,10.49,800800.0,8.0815,8.0969,8.0738,8.0815,800800.0
2006-05-26 10:25:00,10.5,10.51,10.47,10.49,223600.0,8.0892,8.0969,8.0661,8.0815,223600.0
2006-05-26 10:30:00,10.49,10.5,10.47,10.47,251200.0,8.0815,8.0892,8.0661,8.0661,251200.0
2006-05-26 10:35:00,10.47,10.48,10.42,10.42,58000.0,8.0661,8.0738,8.0276,8.0276,58000.0
2006-05-26 10:40:00,10.42,10.43,10.41,10.41,54800.0,8.0276,8.0353,8.0199,8.0199,54800.0
2006-05-26 10:45:00,10.41,10.41,10.35,10.39,55200.0,8.0199,8.0199,7.9736,8.0045,55200.0
2006-05-26 10:50:00,10.4,10.4,10.39,10.39,16400.0,8.0122,8.0122,8.0045,8.0045,16400.0
2006-05-26 10:55:00,10.39,10.4,10.38,10.39,13600.0,8.0045,8.0122,7.9968,8.0045,13600.0
2006-05-26 11:00:00,10.38,10.39,10.38,10.38,34800.0,7.9968,8.0045,7.9968,7.9968,34800.0
2006-05-26 11:05:00,10.38,10.4,10.38,10.4,10400.0,7.9968,8.0122,7.9968,8.0122,10400.0
2006-05-26 11:10:00,10.4,10.4,10.4,10.4,10000.0,8.0122,8.0122,8.0122,8.0122,10000.0
2006-05-26 11:15:00,10.4,10.4,10.4,10.4,6000.0,8.0122,8.0122,8.0122,8.0122,6000.0
2006-05-26 11:20:00,10.4,10.41,10.4,10.4,20000.0,8.0122,8.0199,8.0122,8.0122,20000.0
2006-05-26 11:25:00,10.4,10.4,10.39,10.39,28400.0,8.0122,8.0122,8.0045,8.0045,28400.0
2006-05-26 11:30:00,10.39,10.4,10.39,10.39,17200.0,8.0045,8.0122,8.0045,8.0045,17200.0
2006-05-26 11:35:00,10.39,10.39,10.38,10.39,17600.0,8.0045,8.0045,7.9968,8.0045,17600.0
2006-05-26 11:40:00,10.39,10.39,10.38,10.38,31600.0,8.0045,8.0045,7.9968,7.9968,31600.0
2006-05-26 11:45:00,10.37,10.38,10.34,10.34,33200.0,7.989,7.9968,7.9659,7.9659,33200.0
2006-05-26 11:50:00,10.35,10.36,10.34,10.35,7600.0,7.9736,7.9813,7.9659,7.9736,7600.0
2006-05-26 11:55:00,10.35,10.36,10.34,10.35,31600.0,7.9736,7.9813,7.9659,7.9736,31600.0
2006-05-26 12:00:00,10.35,10.35,10.33,10.34,25600.0,7.9736,7.9736,7.9582,7.9659,25600.0
2006-05-26 12:05:00,10.34,10.34,10.32,10.32,47200.0,7.9659,7.9659,7.9505,7.9505,47200.0
2006-05-26 12:10:00,10.33,10.33,10.32,10.32,8000.0,7.9582,7.9582,7.9505,7.9505,8000.0
2006-05-26 12:15:00,10.32,10.33,10.32,10.33,10800.0,7.9505,7.9582,7.9505,7.9582,10800.0
2006-05-26 12:20:00,10.33,10.33,10.32,10.32,10800.0,7.9582,7.9582,7.9505,7.9505,10800.0
2006-05-26 12:25:00,10.32,10.32,10.32,10.32,41600.0,7.9505,7.9505,7.9505,7.9505,41600.0
2006-05-26 12:30:00,10.32,10.32,10.32,10.32,2000.0,7.9505,7.9505,7.9505,7.9505,2000.0
2006-05-26 12:35:00,10.32,10.32,10.32,10.32,11600.0,7.9505,7.9505,7.9505,7.9505,11600.0
2006-05-26 12:40:00,10.32,10.33,10.32,10.32,4000.0,7.9505,7.9582,7.9505,7.9505,4000.0
2006-05-26 12:45:00,10.32,10.33,10.32,10.32,28000.0,7.9505,7.9582,7.9505,7.9505,28000.0
2006-05-26 12:50:00,10.32,10.32,10.32,10.32,1200.0,7.9505,7.9505,7.9505,7.9505,1200.0
2006-05-26 12:55:00,10.32,10.32,10.31,10.31,8000.0,7.9505,7.9505,7.9428,7.9428,8000.0
2006-05-26 13:00:00,10.31,10.31,10.31,10.31,9600.0,7.9428,7.9428,7.9428,7.9428,9600.0
2006-05-26 13:05:00,10.31,10.32,10.31,10.32,19200.0,7.9428,7.9505,7.9428,7.9505,19200.0
2006-05-26 13:10:00,10.31,10.31,10.31,10.31,44400.0,7.9428,7.9428,7.9428,7.9428,44400.0
2006-05-26 13:15:00,10.31,10.31,10.31,10.31,6000.0,7.9428,7.9428,7.9428,7.9428,6000.0
2006-05-26 13:20:00,10.31,10.32,10.31,10.31,24800.0,7.9428,7.9505,7.9428,7.9428,24800.0
2006-05-26 13:25:00,10.31,10.32,10.31,10.32,2000.0,7.9428,7.9505,7.9428,7.9505,2000.0
2006-05-26 13:30:00,10.32,10.32,10.31,10.31,27200.0,7.9505,7.9505,7.9428,7.9428,27200.0
2006-05-26 13:35:00,10.31,10.31,10.31,10.31,16800.0,7.9428,7.9428,7.9428,7.9428,16800.0
2006-05-26 13:40:00,10.31,10.31,10.31,10.31,43600.0,7.9428,7.9428,7.9428,7.9428,43600.0
2006-05-26 13:45:00,10.31,10.33,10.31,10.33,33200.0,7.9428,7.9582,7.9428,7.9582,33200.0
2006-05-26 13:50:00,10.33,10.33,10.32,10.32,14800.0,7.9582,7.9582,7.9505,7.9505,14800.0
2006-05-26 13:55:00,10.33,10.33,10.33,10.33,3600.0,7.9582,7.9582,7.9582,7.9582,3600.0
2006-05-26 14:00:00,10.33,10.33,10.31,10.31,24000.0,7.9582,7.9582,7.9428,7.9428,24000.0
2006-05-26 14:05:00,10.31,10.31,10.31,10.31,800.0,7.9428,7.9428,7.9428,7.9428,800.0
2006-05-26 14:10:00,10.31,10.32,10.31,10.32,105600.0,7.9428,7.9505,7.9428,7.9505,105600.0
2006-05-26 14:15:00,10.32,10.32,10.32,10.32,4800.0,7.9505,7.9505,7.9505,7.9505,4800.0
2006-05-26 14:20:00,10.32,10.32,10.31,10.31,14400.0,7.9505,7.9505,7.9428,7.9428,14400.0
2006-05-26 14:25:00,10.31,10.31,10.29,10.3,96400.0,7.9428,7.9428,7.9274,7.9351,96400.0
2006-05-26 14:30:00,10.3,10.31,10.3,10.31,21600.0,7.9351,7.9428,7.9351,7.9428,21600.0
2006-05-26 14:35:00,10.31,10.32,10.31,10.31,16000.0,7.9428,7.9505,7.9428,7.9428,16000.0
2006-05-26 14:40:00,10.31,10.31,10.3,10.3,41200.0,7.9428,7.9428,7.9351,7.9351,41200.0
2006-05-26 14:45:00,10.3,10.31,10.3,10.31,17600.0,7.9351,7.9428,7.9351,7.9428,17600.0
2006-05-26 14:50:00,10.31,10.31,10.3,10.31,32400.0,7.9428,7.9428,7.9351,7.9428,32400.0
2006-05-26 14:55:00,10.31,10.31,10.3,10.3,40800.0,7.9428,7.9428,7.9351,7.9351,40800.0
2006-05-26 15:00:00,10.3,10.3,10.29,10.3,16800.0,7.9351,7.9351,7.9274,7.9351,16800.0
2006-05-26 15:05:00,10.3,10.3,10.29,10.3,38000.0,7.9351,7.9351,7.9274,7.9351,38000.0
2006-05-26 15:10:00,10.3,10.3,10.3,10.3,21200.0,7.9351,7.9351,7.9351,7.9351,21200.0
2006-05-26 15:15:00,10.3,10.3,10.3,10.3,42800.0,7.9351,7.9351,7.9351,7.9351,42800.0
2006-05-26 15:20:00,10.3,10.31,10.3,10.31,28000.0,7.9351,7.9428,7.9351,7.9428,28000.0
2006-05-26 15:25:00,10.31,10.33,10.31,10.33,16800.0,7.9428,7.9582,7.9428,7.9582,16800.0
2006-05-26 15:30:00,10.32,10.33,10.32,10.32,26000.0,7.9505,7.9582,7.9505,7.9505,26000.0
2006-05-26 15:35:00,10.32,10.33,10.32,10.32,16800.0,7.9505,7.9582,7.9505,7.9505,16800.0
2006-05-26 15:40:00,10.32,10.33,10.31,10.31,79200.0,7.9505,7.9582,7.9428,7.9428,79200.0
2006-05-26 15:45:00,10.31,10.31,10.29,10.29,52000.0,7.9428,7.9428,7.9274,7.9274,52000.0
2006-05-26 15:50:00,10.29,10.33,10.29,10.31,81200.0,7.9274,7.9582,7.9274,7.9428,81200.0
2006-05-26 15:55:00,10.32,10.33,10.31,10.33,72400.0,7.9505,7.9582,7.9428,7.9582,72400.0
2006-05-30 09:30:00,10.33,10.48,10.33,10.46,196000.0,7.9582,8.0738,7.9582,8.0584,196000.0
2006-05-30 09:35:00,10.46,10.5,10.37,10.37,98800.0,8.0584,8.0892,7.989,7.989,98800.0
2006-05-30 09:40:00,10.37,10.47,10.36,10.37,114000.0,7.989,8.0661,7.9813,7.989,114000.0
2006-05-30 09:45:00,10.46,10.5,10.44,10.48,141600.0,8.0584,8.0892,8.043,8.0738,141600.0
2006-05-30 09:50:00,10.49,10.52,10.49,10.5,105200.0,8.0815,8.1046,8.0815,8.0892,105200.0
2006-05-30 09:55:00,10.5,10.51,10.46,10.47,312800.0,8.0892,8.0969,8.0584,8.0661,312800.0
2006-05-30 10:00:00,10.48,10.48,10.44,10.47,81600.0,8.0738,8.0738,8.043,8.0661,81600.0
2006-05-30 10:05:00,10.47,10.5,10.42,10.44,158400.0,8.0661,8.0892,8.0276,8.043,158400.0
2006-05-30 10:10:00,10.42,10.43,10.41,10.42,36800.0,8.0276,8.0353,8.0199,8.0276,36800.0
2006-05-30 10:15:00,10.42,10.44,10.41,10.43,50400.0,8.0276,8.043,8.0199,8.0353,50400.0
2006-05-30 10:20:00,10.44,10.47,10.44,10.46,150800.0,8.043,8.0661,8.043,8.0584,150800.0
2006-05-30 10:25:00,10.46,10.49,10.46,10.49,134000.0,8.0584,8.0815,8.0584,8.0815,134000.0
2006-05-30 10:30:00,10.48,10.49,10.48,10.49,26800.0,8.0738,8.0815,8.0738,8.0815,26800.0
2006-05-30 10:35:00,10.49,10.51,10.47,10.47,130400.0,8.0815,8.0969,8.0661,8.0661,130400.0
2006-05-30 10:40:00,10.48,10.49,10.45,10.49,36000.0,8.0738,8.0815,8.0507,8.0815,36000.0
2006-05-30 10:45:00,10.49,10.49,10.49,10.49,16800.0,8.0815,8.0815,8.0815,8.0815,16800.0
2006-05-30 10:50:00,10.48,10.5,10.48,10.49,24400.0,8.0738,8.0892,8.0738,8.0815,24400.0
2006-05-30 10:55:00,10.49,10.49,10.49,10.49,20400.0,8.0815,8.0815,8.0815,8.0815,20400.0
2006-05-30 11:00:00,10.49,10.49,10.47,10.48,51600.0,8.0815,8.0815,8.0661,8.0738,51600.0
2006-05-30 11:05:00,10.49,10.49,10.48,10.49,20000.0,8.0815,8.0815,8.0738,8.0815,20000.0
2006-05-30 11:10:00,10.49,10.5,10.47,10.47,162000.0,8.0815,8.0892,8.0661,8.0661,162000.0
2006-05-30 11:15:00,10.47,10.5,10.47,10.49,34800.0,8.0661,8.0892,8.0661,8.0815,34800.0
2006-05-30 11:20:00,10.5,10.5,10.46,10.47,47600.0,8.0892,8.0892,8.0584,8.0661,47600.0
2006-05-30 11:25:00,10.47,10.48,10.47,10.48,33200.0,8.0661,8.0738,8.0661,8.0738,33200.0
2006-05-30 11:30:00,10.48,10.5,10.48,10.5,24000.0,8.0738,8.0892,8.0738,8.0892,24000.0
2006-05-30 11:35:00,10.49,10.51,10.49,10.51,320800.0,8.0815,8.0969,8.0815,8.0969,320800.0
2006-05-30 11:40:00,10.51,10.53,10.51,10.52,26400.0,8.0969,8.1123,8.0969,8.1046,26400.0
2006-05-30 11:45:00,10.52,10.53,10.52,10.52,26800.0,8.1046,8.1123,8.1046,8.1046,26800.0
2006-05-30 11:50:00,10.52,10.53,10.52,10.53,21200.0,8.1046,8.1123,8.1046,8.1123,21200.0
2006-05-30 11:55:00,10.52,10.62,10.52,10.62,225200.0,8.1046,8.1816,8.1046,8.1816,225200.0
2006-05-30 12:00:00,10.62,10.63,10.6,10.6,135200.0,8.1816,8.1894,8.1662,8.1662,135200.0
2006-05-30 12:05:00,10.6,10.6,10.55,10.56,133200.0,8.1662,8.1662,8.1277,8.1354,133200.0
2006-05-30 12:10:00,10.56,10.56,10.55,10.55,123200.0,8.1354,8.1354,8.1277,8.1277,123200.0
2006-05-30 12:15:00,10.55,10.56,10.49,10.51,195600.0,8.1277,8.1354,8.0815,8.0969,195600.0
2006-05-30 12:20:00,10.51,10.51,10.49,10.51,55200.0,8.0969,8.0969,8.0815,8.0969,55200.0
2006-05-30 12:25:00,10.51,10.52,10.5,10.51,47200.0,8.0969,8.1046,8.0892,8.0969,47200.0
2006-05-30 12:30:00,10.52,10.52,10.49,10.49,44000.0,8.1046,8.1046,8.0815,8.0815,44000.0
2006-05-30 12:35:00,10.49,10.49,10.48,10.48,51600.0,8.0815,8.0815,8.0738,8.0738,51600.0
2006-05-30 12:40:00,10.49,10.49,10.49,10.49,23600.0,8.0815,8.0815,8.0815,8.0815,23600.0
2006-05-30 12:45:00,10.49,10.49,10.49,10.49,16800.0,8.0815,8.0815,8.0815,8.0815,16800.0
2006-05-30 12:50:00,10.49,10.5,10.48,10.49,51200.0,8.0815,8.0892,8.0738,8.0815,51200.0
2006-05-30 12:55:00,10.48,10.48,10.47,10.47,50000.0,8.0738,8.0738,8.0661,8.0661,50000.0
2006-05-30 13:00:00,10.47,10.55,10.46,10.51,188400.0,8.0661,8.1277,8.0584,8.0969,188400.0
2006-05-30 13:05:00,10.51,10.52,10.51,10.51,20000.0,8.0969,8.1046,8.0969,8.0969,20000.0
2006-05-30 13:10:00,10.51,10.52,10.51,10.51,10000.0,8.0969,8.1046,8.0969,8.0969,10000.0
2006-05-30 13:15:00,10.51,10.52,10.51,10.52,29600.0,8.0969,8.1046,8.0969,8.1046,29600.0
2006-05-30 13:20:00,10.52,10.52,10.52,10.52,30400.0,8.1046,8.1046,8.1046,8.1046,30400.0
2006-05-30 13:25:00,10.52,10.52,10.51,10.51,26800.0,8.1046,8.1046,8.0969,8.0969,26800.0
2006-05-30 13:30:00,10.52,10.52,10.52,10.52,29200.0,8.1046,8.1046,8.1046,8.1046,29200.0
2006-05-30 13:35:00,10.52,10.52,10.51,10.52,44000.0,8.1046,8.1046,8.0969,8.1046,44000.0
2006-05-30 13:40:00,10.52,10.52,10.51,10.52,48000.0,8.1046,8.1046,8.0969,8.1046,48000.0
2006-05-30 13:45:00,10.52,10.52,10.5,10.51,51600.0,8.1046,8.1046,8.0892,8.0969,51600.0
2006-05-30 13:50:00,10.51,10.52,10.51,10.52,28400.0,8.0969,8.1046,8.0969,8.1046,28400.0
2006-05-30 13:55:00,10.51,10.52,10.51,10.51,33600.0,8.0969,8.1046,8.0969,8.0969,33600.0
2006-05-30 14:00:00,10.51,10.51,10.5,10.51,12400.0,8.0969,8.0969,8.0892,8.0969,12400.0
2006-05-30 14:05:00,10.51,10.52,10.51,10.52,88000.0,8.0969,8.1046,8.0969,8.1046,88000.0
2006-05-30 14:10:00,10.52,10.52,10.51,10.52,20800.0,8.1046,8.1046,8.0969,8.1046,20800.0
2006-05-30 14:15:00,10.52,10.53,10.5,10.52,202400.0,8.1046,8.1123,8.0892,8.1046,202400.0
2006-05-30 14:20:00,10.52,10.52,10.52,10.52,56400.0,8.1046,8.1046,8.1046,8.1046,56400.0
2006-05-30 14:25:00,10.52,10.53,10.52,10.53,42800.0,8.1046,8.1123,8.1046,8.1123,42800.0
2006-05-30 14:30:00,10.53,10.53,10.53,10.53,45600.0,8.1123,8.1123,8.1123,8.1123,45600.0
2006-05-30 14:35:00,10.53,10.54,10.53,10.53,33600.0,8.1123,8.12,8.1123,8.1123,33600.0
2006-05-30 14:40:00,10.53,10.54,10.53,10.54,36000.0,8.1123,8.12,8.1123,8.12,36000.0
2006-05-30 14:45:00,10.54,10.54,10.53,10.54,114400.0,8.12,8.12,8.1123,8.12,114400.0
2006-05-30 14:50:00,10.54,10.54,10.51,10.52,61200.0,8.12,8.12,8.0969,8.1046,61200.0
2006-05-30 14:55:00,10.52,10.56,10.52,10.55,168400.0,8.1046,8.1354,8.1046,8.1277,168400.0
2006-05-30 15:00:00,10.55,10.55,10.54,10.54,186000.0,8.1277,8.1277,8.12,8.12,186000.0
2006-05-30 15:05:00,10.54,10.54,10.53,10.53,67600.0,8.12,8.12,8.1123,8.1123,67600.0
2006-05-30 15:10:00,10.53,10.53,10.52,10.52,47600.0,8.1123,8.1123,8.1046,8.1046,47600.0
2006-05-30 15:15:00,10.52,10.52,10.51,10.52,49600.0,8.1046,8.1046,8.0969,8.1046,49600.0
2006-05-30 15:20:00,10.52,10.52,10.5,10.51,83600.0,8.1046,8.1046,8.0892,8.0969,83600.0
2006-05-30 15:25:00,10.51,10.51,10.5,10.5,159600.0,8.0969,8.0969,8.0892,8.0892,159600.0
2006-05-30 15:30:00,10.5,10.5,10.49,10.49,164800.0,8.0892,8.0892,8.0815,8.0815,164800.0
2006-05-30 15:35:00,10.49,10.49,10.49,10.49,160400.0,8.0815,8.0815,8.0815,8.0815,160400.0
2006-05-30 15:40:00,10.49,10.49,10.49,10.49,147200.0,8.0815,8.0815,8.0815,8.0815,147200.0
2006-05-30 15:45:00,10.49,10.49,10.48,10.49,121600.0,8.0815,8.0815,8.0738,8.0815,121600.0
2006-05-30 15:50:00,10.49,10.49,10.45,10.47,251600.0,8.0815,8.0815,8.0507,8.0661,251600.0
2006-05-30 15:55:00,10.47,10.48,10.46,10.46,256400.0,8.0661,8.0738,8.0584,8.0584,256400.0
2006-05-31 09:30:00,10.43,10.46,10.38,10.45,95600.0,8.0353,8.0584,7.9968,8.0507,95600.0
2006-05-31 09:35:00,10.45,10.46,10.43,10.43,30400.0,8.0507,8.0584,8.0353,8.0353,30400.0
2006-05-31 09:40:00,10.44,10.45,10.43,10.45,28000.0,8.043,8.0507,8.0353,8.0507,28000.0
2006-05-31 09:45:00,10.44,10.45,10.44,10.45,41600.0,8.043,8.0507,8.043,8.0507,41600.0
2006-05-31 09:50:00,10.45,10.48,10.45,10.48,36000.0,8.0507,8.0738,8.0507,8.0738,36000.0
2006-05-31 09:55:00,10.48,10.49,10.46,10.47,74400.0,8.0738,8.0815,8.0584,8.0661,74400.0
2006-05-31 10:00:00,10.47,10.52,10.47,10.52,125200.0,8.0661,8.1046,8.0661,8.1046,125200.0
2006-05-31 10:05:00,10.52,10.54,10.49,10.53,94800.0,8.1046,8.12,8.0815,8.1123,94800.0
2006-05-31 10:10:00,10.54,10.56,10.53,10.54,68400.0,8.12,8.1354,8.1123,8.12,68400.0
2006-05-31 10:15:00,10.54,10.55,10.54,10.55,50800.0,8.12,8.1277,8.12,8.1277,50800.0
2006-05-31 10:20:00,10.55,10.59,10.55,10.59,43600.0,8.1277,8.1585,8.1277,8.1585,43600.0
2006-05-31 10:25:00,10.58,10.62,10.58,10.59,45200.0,8.1508,8.1816,8.1508,8.1585,45200.0
2006-05-31 10:30:00,10.59,10.66,10.59,10.64,112000.0,8.1585,8.2125,8.1585,8.1971,112000.0
2006-05-31 10:35:00,10.65,10.68,10.55,10.67,141200.0,8.2048,8.2279,8.1277,8.2202,141200.0
2006-05-31 10:40:00,10.67,10.67,10.62,10.64,59600.0,8.2202,8.2202,8.1816,8.1971,59600.0
2006-05-31 10:45:00,10.64,10.64,10.61,10.62,61600.0,8.1971,8.1971,8.1739,8.1816,61600.0
2006-05-31 10:50:00,10.62,10.63,10.61,10.62,46000.0,8.1816,8.1894,8.1739,8.1816,46000.0
2006-05-31 10:55:00,10.62,10.62,10.6,10.6,36000.0,8.1816,8.1816,8.1662,8.1662,36000.0
2006-05-31 11:00:00,10.61,10.62,10.61,10.61,27600.0,8.1739,8.1816,8.1739,8.1739,27600.0
2006-05-31 11:05:00,10.61,10.61,10.58,10.58,43600.0,8.1739,8.1739,8.1508,8.1508,43600.0
2006-05-31 11:10:00,10.58,10.59,10.58,10.58,16800.0,8.1508,8.1585,8.1508,8.1508,16800.0
2006-05-31 11:15:00,10.58,10.6,10.58,10.59,29600.0,8.1508,8.1662,8.1508,8.1585,29600.0
2006-05-31 11:20:00,10.59,10.62,10.59,10.61,42400.0,8.1585,8.1816,8.1585,8.1739,42400.0
2006-05-31 11:25:00,10.61,10.63,10.61,10.62,30400.0,8.1739,8.1894,8.1739,8.1816,30400.0
2006-05-31 11:30:00,10.62,10.63,10.61,10.62,130800.0,8.1816,8.1894,8.1739,8.1816,130800.0
2006-05-31 11:35:00,10.61,10.64,10.61,10.63,118400.0,8.1739,8.1971,8.1739,8.1894,118400.0
2006-05-31 11:40:00,10.63,10.63,10.62,10.62,79200.0,8.1894,8.1894,8.1816,8.1816,79200.0
2006-05-31 11:45:00,10.62,10.62,10.61,10.62,22800.0,8.1816,8.1816,8.1739,8.1816,22800.0
2006-05-31 11:50:00,10.62,10.64,10.62,10.64,112800.0,8.1816,8.1971,8.1816,8.1971,112800.0
2006-05-31 11:55:00,10.65,10.65,10.63,10.64,44000.0,8.2048,8.2048,8.1894,8.1971,44000.0
2006-05-31 12:00:00,10.63,10.64,10.62,10.62,29600.0,8.1894,8.1971,8.1816,8.1816,29600.0
2006-05-31 12:05:00,10.62,10.62,10.62,10.62,15600.0,8.1816,8.1816,8.1816,8.1816,15600.0
2006-05-31 12:10:00,10.46,10.63,10.46,10.63,28800.0,8.0584,8.1894,8.0584,8.1894,28800.0
2006-05-31 12:15:00,10.63,10.63,10.61,10.63,21200.0,8.1894,8.1894,8.1739,8.1894,21200.0
2006-05-31 12:20:00,10.62,10.62,10.6,10.61,15200.0,8.1816,8.1816,8.1662,8.1739,15200.0
2006-05-31 12:25:00,10.62,10.63,10.61,10.63,20800.0,8.1816,8.1894,8.1739,8.1894,20800.0
2006-05-31 12:30:00,10.63,10.63,10.63,10.63,48800.0,8.1894,8.1894,8.1894,8.1894,48800.0
2006-05-31 12:35:00,10.63,10.64,10.63,10.63,26400.0,8.1894,8.1971,8.1894,8.1894,26400.0
2006-05-31 12:40:00,10.63,10.63,10.63,10.63,29200.0,8.1894,8.1894,8.1894,8.1894,29200.0
2006-05-31 12:45:00,10.62,10.63,10.62,10.62,43200.0,8.1816,8.1894,8.1816,8.1816,43200.0
2006-05-31 12:50:00,10.62,10.62,10.62,10.62,32800.0,8.1816,8.1816,8.1816,8.1816,32800.0
2006-05-31 12:55:00,10.62,10.62,10.61,10.62,30400.0,8.1816,8.1816,8.1739,8.1816,30400.0
2006-05-31 13:00:00,10.62,10.63,10.62,10.62,10400.0,8.1816,8.1894,8.1816,8.1816,10400.0
2006-05-31 13:05:00,10.62,10.62,10.61,10.62,14400.0,8.1816,8.1816,8.1739,8.1816,14400.0
2006-05-31 13:10:00,10.62,10.62,10.62,10.62,21200.0,8.1816,8.1816,8.1816,8.1816,21200.0
2006-05-31 13:15:00,10.62,10.63,10.61,10.61,123600.0,8.1816,8.1894,8.1739,8.1739,123600.0
2006-05-31 13:20:00,10.61,10.61,10.61,10.61,32800.0,8.1739,8.1739,8.1739,8.1739,32800.0
2006-05-31 13:25:00,10.61,10.63,10.61,10.62,248800.0,8.1739,8.1894,8.1739,8.1816,248800.0
2006-05-31 13:30:00,10.62,10.64,10.62,10.64,44800.0,8.1816,8.1971,8.1816,8.1971,44800.0
2006-05-31 13:35:00,10.64,10.66,10.63,10.66,44800.0,8.1971,8.2125,8.1894,8.2125,44800.0
2006-05-31 13:40:00,10.65,10.68,10.65,10.67,43600.0,8.2048,8.2279,8.2048,8.2202,43600.0
2006-05-31 13:45:00,10.68,10.68,10.66,10.66,47200.0,8.2279,8.2279,8.2125,8.2125,47200.0
2006-05-31 13:50:00,10.66,10.66,10.65,10.65,7200.0,8.2125,8.2125,8.2048,8.2048,7200.0
2006-05-31 13:55:00,10.65,10.66,10.64,10.65,94800.0,8.2048,8.2125,8.1971,8.2048,94800.0
2006-05-31 14:00:00,10.65,10.67,10.63,10.66,141600.0,8.2048,8.2202,8.1894,8.2125,141600.0
2006-05-31 14:05:00,10.65,10.68,10.64,10.65,84800.0,8.2048,8.2279,8.1971,8.2048,84800.0
2006-05-31 14:10:00,10.65,10.66,10.62,10.63,69200.0,8.2048,8.2125,8.1816,8.1894,69200.0
2006-05-31 14:15:00,10.63,10.63,10.58,10.58,114400.0,8.1894,8.1894,8.1508,8.1508,114400.0
2006-05-31 14:20:00,10.58,10.61,10.58,10.59,93200.0,8.1508,8.1739,8.1508,8.1585,93200.0
2006-05-31 14:25:00,10.59,10.61,10.59,10.6,70000.0,8.1585,8.1739,8.1585,8.1662,70000.0
2006-05-31 14:30:00,10.6,10.62,10.59,10.6,88800.0,8.1662,8.1816,8.1585,8.1662,88800.0
2006-05-31 14:35:00,10.6,10.61,10.59,10.59,40400.0,8.1662,8.1739,8.1585,8.1585,40400.0
2006-05-31 14:40:00,10.58,10.59,10.58,10.59,45200.0,8.1508,8.1585,8.1508,8.1585,45200.0
2006-05-31 14:45:00,10.58,10.59,10.58,10.58,56400.0,8.1508,8.1585,8.1508,8.1508,56400.0
2006-05-31 14:50:00,10.58,10.58,10.56,10.58,87600.0,8.1508,8.1508,8.1354,8.1508,87600.0
2006-05-31 14:55:00,10.58,10.58,10.57,10.57,22000.0,8.1508,8.1508,8.1431,8.1431,22000.0
2006-05-31 15:00:00,10.57,10.58,10.56,10.56,32000.0,8.1431,8.1508,8.1354,8.1354,32000.0
2006-05-31 15:05:00,10.56,10.57,10.56,10.56,54400.0,8.1354,8.1431,8.1354,8.1354,54400.0
2006-05-31 15:10:00,10.56,10.58,10.56,10.56,126800.0,8.1354,8.1508,8.1354,8.1354,126800.0
2006-05-31 15:15:00,10.56,10.57,10.56,10.57,38400.0,8.1354,8.1431,8.1354,8.1431,38400.0
2006-05-31 15:20:00,10.56,10.59,10.56,10.59,82800.0,8.1354,8.1585,8.1354,8.1585,82800.0
2006-05-31 15:25:00,10.59,10.59,10.59,10.59,36400.0,8.1585,8.1585,8.1585,8.1585,36400.0
2006-05-31 15:30:00,10.59,10.59,10.58,10.58,50400.0,8.1585,8.1585,8.1508,8.1508,50400.0
2006-05-31 15:35:00,10.58,10.59,10.58,10.59,59200.0,8.1508,8.1585,8.1508,8.1585,59200.0
2006-05-31 15:40:00,10.59,10.63,10.59,10.61,96400.0,8.1585,8.1894,8.1585,8.1739,96400.0
2006-05-31 15:45:00,10.61,10.63,10.61,10.63,69600.0,8.1739,8.1894,8.1739,8.1894,69600.0
2006-05-31 15:50:00,10.63,10.63,10.61,10.61,232800.0,8.1894,8.1894,8.1739,8.1739,232800.0
2006-05-31 15:55:00,10.61,10.62,10.59,10.59,322400.0,8.1739,8.1816,8.1585,8.1585,322400.0
2006-06-01 09:30:00,10.58,10.62,10.56,10.59,86400.0,8.1508,8.1816,8.1354,8.1585,86400.0
2006-06-01 09:35:00,10.59,10.67,10.59,10.65,59600.0,8.1585,8.2202,8.1585,8.2048,59600.0
2006-06-01 09:40:00,10.65,10.65,10.63,10.64,30400.0,8.2048,8.2048,8.1894,8.1971,30400.0
2006-06-01 09:45:00,10.64,10.68,10.64,10.67,33200.0,8.1971,8.2279,8.1971,8.2202,33200.0
2006-06-01 09:50:00,10.68,10.68,10.65,10.65,58400.0,8.2279,8.2279,8.2048,8.2048,58400.0
2006-06-01 09:55:00,10.64,10.66,10.63,10.63,46400.0,8.1971,8.2125,8.1894,8.1894,46400.0
2006-06-01 10:00:00,10.63,10.65,10.62,10.62,63600.0,8.1894,8.2048,8.1816,8.1816,63600.0
2006-06-01 10:05:00,10.63,10.63,10.61,10.61,78400.0,8.1894,8.1894,8.1739,8.1739,78400.0
2006-06-01 10:10:00,10.61,10.63,10.61,10.63,70400.0,8.1739,8.1894,8.1739,8.1894,70400.0
2006-06-01 10:15:00,10.63,10.64,10.63,10.63,44800.0,8.1894,8.1971,8.1894,8.1894,44800.0
2006-06-01 10:20:00,10.64,10.64,10.63,10.63,14800.0,8.1971,8.1971,8.1894,8.1894,14800.0
2006-06-01 10:25:00,10.63,10.64,10.63,10.64,8400.0,8.1894,8.1971,8.1894,8.1971,8400.0
2006-06-01 10:30:00,10.64,10.66,10.64,10.65,36800.0,8.1971,8.2125,8.1971,8.2048,36800.0
2006-06-01 10:35:00,10.65,10.68,10.65,10.68,27200.0,8.2048,8.2279,8.2048,8.2279,27200.0
2006-06-01 10:40:00,10.68,10.71,10.68,10.69,34400.0,8.2279,8.251,8.2279,8.2356,34400.0
2006-06-01 10:45:00,10.69,10.69,10.67,10.67,40000.0,8.2356,8.2356,8.2202,8.2202,40000.0
2006-06-01 10:50:00,10.67,10.67,10.66,10.67,22800.0,8.2202,8.2202,8.2125,8.2202,22800.0
2006-06-01 10:55:00,10.66,10.67,10.65,10.65,47600.0,8.2125,8.2202,8.2048,8.2048,47600.0
2006-06-01 11:00:00,10.65,10.65,10.64,10.64,43600.0,8.2048,8.2048,8.1971,8.1971,43600.0
2006-06-01 11:05:00,10.64,10.64,10.63,10.64,28800.0,8.1971,8.1971,8.1894,8.1971,28800.0
2006-06-01 11:10:00,10.64,10.66,10.63,10.65,105600.0,8.1971,8.2125,8.1894,8.2048,105600.0
2006-06-01 11:15:00,10.65,10.65,10.64,10.64,26400.0,8.2048,8.2048,8.1971,8.1971,26400.0
2006-06-01 11:20:00,10.63,10.64,10.62,10.63,95200.0,8.1894,8.1971,8.1816,8.1894,95200.0
2006-06-01 11:25:00,10.62,10.62,10.6,10.6,42800.0,8.1816,8.1816,8.1662,8.1662,42800.0
2006-06-01 11:30:00,10.6,10.62,10.6,10.62,19600.0,8.1662,8.1816,8.1662,8.1816,19600.0
2006-06-01 11:35:00,10.62,10.62,10.6,10.6,24800.0,8.1816,8.1816,8.1662,8.1662,24800.0
2006-06-01 11:40:00,10.6,10.6,10.59,10.6,28400.0,8.1662,8.1662,8.1585,8.1662,28400.0
2006-06-01 11:45:00,10.61,10.62,10.6,10.61,34800.0,8.1739,8.1816,8.1662,8.1739,34800.0
2006-06-01 11:50:00,10.61,10.61,10.6,10.6,14800.0,8.1739,8.1739,8.1662,8.1662,14800.0
2006-06-01 11:55:00,10.59,10.59,10.58,10.58,26800.0,8.1585,8.1585,8.1508,8.1508,26800.0
2006-06-01 12:00:00,10.58,10.58,10.57,10.57,29200.0,8.1508,8.1508,8.1431,8.1431,29200.0
2006-06-01 12:05:00,10.58,10.58,10.57,10.57,23200.0,8.1508,8.1508,8.1431,8.1431,23200.0
2006-06-01 12:10:00,10.57,10.57,10.56,10.56,40800.0,8.1431,8.1431,8.1354,8.1354,40800.0
2006-06-01 12:15:00,10.56,10.56,10.56,10.56,36000.0,8.1354,8.1354,8.1354,8.1354,36000.0
2006-06-01 12:20:00,10.56,10.56,10.56,10.56,10400.0,8.1354,8.1354,8.1354,8.1354,10400.0
2006-06-01 12:25:00,10.56,10.57,10.56,10.57,20800.0,8.1354,8.1431,8.1354,8.1431,20800.0
2006-06-01 12:30:00,10.57,10.58,10.56,10.58,52800.0,8.1431,8.1508,8.1354,8.1508,52800.0
2006-06-01 12:35:00,10.58,10.61,10.58,10.59,55200.0,8.1508,8.1739,8.1508,8.1585,55200.0
2006-06-01 12:40:00,10.58,10.59,10.57,10.57,10000.0,8.1508,8.1585,8.1431,8.1431,10000.0
2006-06-01 12:45:00,10.57,10.58,10.57,10.58,9600.0,8.1431,8.1508,8.1431,8.1508,9600.0
2006-06-01 12:50:00,10.58,10.58,10.57,10.58,23200.0,8.1508,8.1508,8.1431,8.1508,23200.0
2006-06-01 12:55:00,10.57,10.59,10.57,10.58,20400.0,8.1431,8.1585,8.1431,8.1508,20400.0
2006-06-01 13:00:00,10.58,10.6,10.58,10.6,16800.0,8.1508,8.1662,8.1508,8.1662,16800.0
2006-06-01 13:05:00,10.59,10.6,10.58,10.58,22000.0,8.1585,8.1662,8.1508,8.1508,22000.0
2006-06-01 13:10:00,10.58,10.58,10.57,10.57,10800.0,8.1508,8.1508,8.1431,8.1431,10800.0
2006-06-01 13:15:00,10.57,10.59,10.57,10.57,44800.0,8.1431,8.1585,8.1431,8.1431,44800.0
2006-06-01 13:20:00,10.56,10.57,10.56,10.57,12000.0,8.1354,8.1431,8.1354,8.1431,12000.0
2006-06-01 13:25:00,10.57,10.58,10.57,10.58,16400.0,8.1431,8.1508,8.1431,8.1508,16400.0
2006-06-01 13:30:00,10.57,10.58,10.57,10.57,26800.0,8.1431,8.1508,8.1431,8.1431,26800.0
2006-06-01 13:35:00,10.57,10.58,10.55,10.56,164000.0,8.1431,8.1508,8.1277,8.1354,164000.0
2006-06-01 13:40:00,10.56,10.56,10.55,10.56,7200.0,8.1354,8.1354,8.1277,8.1354,7200.0
2006-06-01 13:45:00,10.56,10.57,10.56,10.56,8800.0,8.1354,8.1431,8.1354,8.1354,8800.0
2006-06-01 13:50:00,10.56,10.56,10.56,10.56,19600.0,8.1354,8.1354,8.1354,8.1354,19600.0
2006-06-01 13:55:00,10.56,10.57,10.56,10.57,18000.0,8.1354,8.1431,8.1354,8.1431,18000.0
2006-06-01 14:00:00,10.57,10.58,10.57,10.58,25600.0,8.1431,8.1508,8.1431,8.1508,25600.0
2006-06-01 14:05:00,10.57,10.58,10.57,10.58,56800.0,8.1431,8.1508,8.1431,8.1508,56800.0
2006-06-01 14:10:00,10.58,10.58,10.56,10.56,22800.0,8.1508,8.1508,8.1354,8.1354,22800.0
2006-06-01 14:15:00,10.57,10.58,10.56,10.58,41200.0,8.1431,8.1508,8.1354,8.1508,41200.0
2006-06-01 14:20:00,10.58,10.59,10.57,10.58,62400.0,8.1508,8.1585,8.1431,8.1508,62400.0
2006-06-01 14:25:00,10.57,10.58,10.57,10.57,44800.0,8.1431,8.1508,8.1431,8.1431,44800.0
2006-06-01 14:30:00,10.58,10.58,10.56,10.56,71200.0,8.1508,8.1508,8.1354,8.1354,71200.0
2006-06-01 14:35:00,10.56,10.58,10.56,10.58,53200.0,8.1354,8.1508,8.1354,8.1508,53200.0
2006-06-01 14:40:00,10.58,10.59,10.57,10.58,35600.0,8.1508,8.1585,8.1431,8.1508,35600.0
2006-06-01 14:45:00,10.59,10.6,10.58,10.59,41600.0,8.1585,8.1662,8.1508,8.1585,41600.0
2006-06-01 14:50:00,10.59,10.59,10.56,10.58,118000.0,8.1585,8.1585,8.1354,8.1508,118000.0
2006-06-01 14:55:00,10.58,10.58,10.57,10.58,109600.0,8.1508,8.1508,8.1431,8.1508,109600.0
2006-06-01 15:00:00,10.58,10.58,10.58,10.58,40800.0,8.1508,8.1508,8.1508,8.1508,40800.0
2006-06-01 15:05:00,10.58,10.58,10.58,10.58,44400.0,8.1508,8.1508,8.1508,8.1508,44400.0
2006-06-01 15:10:00,10.58,10.58,10.58,10.58,22000.0,8.1508,8.1508,8.1508,8.1508,22000.0
2006-06-01 15:15:00,10.58,10.58,10.58,10.58,26000.0,8.1508,8.1508,8.1508,8.1508,26000.0
2006-06-01 15:20:00,10.58,10.6,10.58,10.6,70800.0,8.1508,8.1662,8.1508,8.1662,70800.0
2006-06-01 15:25:00,10.6,10.6,10.6,10.6,28400.0,8.1662,8.1662,8.1662,8.1662,28400.0
2006-06-01 15:30:00,10.6,10.6,10.6,10.6,107200.0,8.1662,8.1662,8.1662,8.1662,107200.0
2006-06-01 15:35:00,10.6,10.6,10.59,10.59,43200.0,8.1662,8.1662,8.1585,8.1585,43200.0
2006-06-01 15:40:00,10.59,10.62,10.59,10.6,137600.0,8.1585,8.1816,8.1585,8.1662,137600.0
2006-06-01 15:45:00,10.61,10.63,10.61,10.63,44000.0,8.1739,8.1894,8.1739,8.1894,44000.0
2006-06-01 15:50:00,10.63,10.64,10.62,10.63,81600.0,8.1894,8.1971,8.1816,8.1894,81600.0
2006-06-01 15:55:00,10.63,10.64,10.63,10.64,271600.0,8.1894,8.1971,8.1894,8.1971,271600.0
2006-06-02 09:30:00,10.71,10.71,10.57,10.59,89200.0,8.251,8.251,8.1431,8.1585,89200.0
2006-06-02 09:35:00,10.59,10.62,10.58,10.61,40800.0,8.1585,8.1816,8.1508,8.1739,40800.0
2006-06-02 09:40:00,10.61,10.62,10.6,10.62,49600.0,8.1739,8.1816,8.1662,8.1816,49600.0
2006-06-02 09:45:00,10.62,10.62,10.57,10.59,60000.0,8.1816,8.1816,8.1431,8.1585,60000.0
2006-06-02 09:50:00,10.59,10.6,10.58,10.58,18000.0,8.1585,8.1662,8.1508,8.1508,18000.0
2006-06-02 09:55:00,10.59,10.6,10.58,10.6,58000.0,8.1585,8.1662,8.1508,8.1662,58000.0
2006-06-02 10:00:00,10.6,10.61,10.59,10.6,49200.0,8.1662,8.1739,8.1585,8.1662,49200.0
2006-06-02 10:05:00,10.59,10.62,10.59,10.61,60800.0,8.1585,8.1816,8.1585,8.1739,60800.0
2006-06-02 10:10:00,10.6,10.62,10.59,10.6,52400.0,8.1662,8.1816,8.1585,8.1662,52400.0
2006-06-02 10:15:00,10.6,10.6,10.6,10.6,29200.0,8.1662,8.1662,8.1662,8.1662,29200.0
2006-06-02 10:20:00,10.61,10.62,10.6,10.6,163600.0,8.1739,8.1816,8.1662,8.1662,163600.0
2006-06-02 10:25:00,10.59,10.61,10.59,10.61,16800.0,8.1585,8.1739,8.1585,8.1739,16800.0
2006-06-02 10:30:00,10.61,10.61,10.58,10.58,73200.0,8.1739,8.1739,8.1508,8.1508,73200.0
2006-06-02 10:35:00,10.58,10.58,10.58,10.58,23200.0,8.1508,8.1508,8.1508,8.1508,23200.0
2006-06-02 10:40:00,10.58,10.59,10.58,10.58,15200.0,8.1508,8.1585,8.1508,8.1508,15200.0
2006-06-02 10:45:00,10.58,10.59,10.58,10.58,30800.0,8.1508,8.1585,8.1508,8.1508,30800.0
2006-06-02 10:50:00,10.58,10.58,10.58,10.58,20400.0,8.1508,8.1508,8.1508,8.1508,20400.0
2006-06-02 10:55:00,10.58,10.58,10.56,10.56,25600.0,8.1508,8.1508,8.1354,8.1354,25600.0
2006-06-02 11:00:00,10.56,10.56,10.55,10.55,13200.0,8.1354,8.1354,8.1277,8.1277,13200.0
2006-06-02 11:05:00,10.55,10.56,10.52,10.54,33600.0,8.1277,8.1354,8.1046,8.12,33600.0
2006-06-02 11:10:00,10.53,10.53,10.53,10.53,12000.0,8.1123,8.1123,8.1123,8.1123,12000.0
2006-06-02 11:15:00,10.53,10.53,10.53,10.53,27200.0,8.1123,8.1123,8.1123,8.1123,27200.0
2006-06-02 11:20:00,10.53,10.55,10.53,10.55,38000.0,8.1123,8.1277,8.1123,8.1277,38000.0
2006-06-02 11:25:00,10.54,10.54,10.52,10.53,18800.0,8.12,8.12,8.1046,8.1123,18800.0
2006-06-02 11:30:00,10.53,10.53,10.53,10.53,9600.0,8.1123,8.1123,8.1123,8.1123,9600.0
2006-06-02 11:35:00,10.52,10.55,10.51,10.55,52800.0,8.1046,8.1277,8.0969,8.1277,52800.0
2006-06-02 11:40:00,10.56,10.56,10.53,10.53,30000.0,8.1354,8.1354,8.1123,8.1123,30000.0
2006-06-02 11:45:00,10.53,10.53,10.49,10.5,69600.0,8.1123,8.1123,8.0815,8.0892,69600.0
2006-06-02 11:50:00,10.5,10.5,10.48,10.49,57200.0,8.0892,8.0892,8.0738,8.0815,57200.0
2006-06-02 11:55:00,10.49,10.49,10.47,10.47,26800.0,8.0815,8.0815,8.0661,8.0661,26800.0
2006-06-02 12:00:00,10.47,10.47,10.45,10.46,106000.0,8.0661,8.0661,8.0507,8.0584,106000.0
2006-06-02 12:05:00,10.46,10.46,10.45,10.45,102800.0,8.0584,8.0584,8.0507,8.0507,102800.0
2006-06-02 12:10:00,10.45,10.45,10.44,10.44,78000.0,8.0507,8.0507,8.043,8.043,78000.0
2006-06-02 12:15:00,10.44,10.44,10.44,10.44,18800.0,8.043,8.043,8.043,8.043,18800.0
2006-06-02 12:20:00,10.44,10.46,10.44,10.46,52800.0,8.043,8.0584,8.043,8.0584,52800.0
2006-06-02 12:25:00,10.46,10.46,10.45,10.45,16800.0,8.0584,8.0584,8.0507,8.0507,16800.0
2006-06-02 12:30:00,10.46,10.46,10.45,10.45,31600.0,8.0584,8.0584,8.0507,8.0507,31600.0
2006-06-02 12:35:00,10.46,10.46,10.46,10.46,23600.0,8.0584,8.0584,8.0584,8.0584,23600.0
2006-06-02 12:40:00,10.46,10.47,10.46,10.47,79200.0,8.0584,8.0661,8.0584,8.0661,79200.0
2006-06-02 12:45:00,10.47,10.47,10.47,10.47,7600.0,8.0661,8.0661,8.0661,8.0661,7600.0
2006-06-02 12:50:00,10.47,10.47,10.47,10.47,14000.0,8.0661,8.0661,8.0661,8.0661,14000.0
2006-06-02 12:55:00,10.47,10.47,10.47,10.47,48400.0,8.0661,8.0661,8.0661,8.0661,48400.0
2006-06-02 13:00:00,10.47,10.47,10.47,10.47,11600.0,8.0661,8.0661,8.0661,8.0661,11600.0
2006-06-02 13:05:00,10.47,10.48,10.47,10.47,18000.0,8.0661,8.0738,8.0661,8.0661,18000.0
2006-06-02 13:10:00,10.47,10.47,10.47,10.47,11200.0,8.0661,8.0661,8.0661,8.0661,11200.0
2006-06-02 13:15:00,10.47,10.47,10.47,10.47,27200.0,8.0661,8.0661,8.0661,8.0661,27200.0
2006-06-02 13:20:00,10.47,10.47,10.47,10.47,10000.0,8.0661,8.0661,8.0661,8.0661,10000.0
2006-06-02 13:25:00,10.47,10.5,10.47,10.49,25600.0,8.0661,8.0892,8.0661,8.0815,25600.0
2006-06-02 13:30:00,10.49,10.49,10.48,10.49,25200.0,8.0815,8.0815,8.0738,8.0815,25200.0
2006-06-02 13:35:00,10.49,10.5,10.49,10.49,18000.0,8.0815,8.0892,8.0815,8.0815,18000.0
2006-06-02 13:40:00,10.49,10.49,10.49,10.49,9600.0,8.0815,8.0815,8.0815,8.0815,9600.0
2006-06-02 13:45:00,10.49,10.49,10.49,10.49,55600.0,8.0815,8.0815,8.0815,8.0815,55600.0
2006-06-02 13:50:00,10.49,10.49,10.49,10.49,18800.0,8.0815,8.0815,8.0815,8.0815,18800.0
2006-06-02 13:55:00,10.49,10.49,10.47,10.48,14000.0,8.0815,8.0815,8.0661,8.0738,14000.0
2006-06-02 14:00:00,10.48,10.48,10.48,10.48,24400.0,8.0738,8.0738,8.0738,8.0738,24400.0
2006-06-02 14:05:00,10.48,10.49,10.48,10.49,27600.0,8.0738,8.0815,8.0738,8.0815,27600.0
2006-06-02 14:10:00,10.49,10.51,10.49,10.51,9600.0,8.0815,8.0969,8.0815,8.0969,9600.0
2006-06-02 14:15:00,10.51,10.51,10.49,10.49,73600.0,8.0969,8.0969,8.0815,8.0815,73600.0
2006-06-02 14:20:00,10.49,10.49,10.49,10.49,32800.0,8.0815,8.0815,8.0815,8.0815,32800.0
2006-06-02 14:25:00,10.49,10.49,10.49,10.49,21200.0,8.0815,8.0815,8.0815,8.0815,21200.0
2006-06-02 14:30:00,10.49,10.5,10.49,10.5,63200.0,8.0815,8.0892,8.0815,8.0892,63200.0
2006-06-02 14:35:00,10.5,10.52,10.5,10.51,33600.0,8.0892,8.1046,8.0892,8.0969,33600.0
2006-06-02 14:40:00,10.51,10.51,10.5,10.5,16400.0,8.0969,8.0969,8.0892,8.0892,16400.0
2006-06-02 14:45:00,10.51,10.51,10.51,10.51,19600.0,8.0969,8.0969,8.0969,8.0969,19600.0
2006-06-02 14:50:00,10.51,10.51,10.49,10.49,50400.0,8.0969,8.0969,8.0815,8.0815,50400.0
2006-06-02 14:55:00,10.49,10.51,10.49,10.51,12400.0,8.0815,8.0969,8.0815,8.0969,12400.0
2006-06-02 15:00:00,10.5,10.5,10.49,10.49,40000.0,8.0892,8.0892,8.0815,8.0815,40000.0
2006-06-02 15:05:00,10.49,10.5,10.49,10.5,20400.0,8.0815,8.0892,8.0815,8.0892,20400.0
2006-06-02 15:10:00,10.49,10.49,10.49,10.49,9200.0,8.0815,8.0815,8.0815,8.0815,9200.0
2006-06-02 15:15:00,10.49,10.5,10.49,10.5,25200.0,8.0815,8.0892,8.0815,8.0892,25200.0
2006-06-02 15:20:00,10.5,10.5,10.49,10.49,34000.0,8.0892,8.0892,8.0815,8.0815,34000.0
2006-06-02 15:25:00,10.49,10.49,10.48,10.48,42000.0,8.0815,8.0815,8.0738,8.0738,42000.0
2006-06-02 15:30:00,10.48,10.5,10.48,10.5,30800.0,8.0738,8.0892,8.0738,8.0892,30800.0
2006-06-02 15:35:00,10.5,10.51,10.5,10.51,58800.0,8.0892,8.0969,8.0892,8.0969,58800.0
2006-06-02 15:40:00,10.51,10.53,10.51,10.53,124000.0,8.0969,8.1123,8.0969,8.1123,124000.0
2006-06-02 15:45:00,10.53,10.54,10.52,10.54,85600.0,8.1123,8.12,8.1046,8.12,85600.0
2006-06-02 15:50:00,10.54,10.54,10.53,10.54,69200.0,8.12,8.12,8.1123,8.12,69200.0
2006-06-02 15:55:00,10.54,10.54,10.54,10.54,112400.0,8.12,8.12,8.12,8.12,112400.0
2006-06-05 09:30:00,10.51,10.54,10.49,10.54,57600.0,8.0969,8.12,8.0815,8.12,57600.0
2006-06-05 09:35:00,10.54,10.54,10.51,10.52,18400.0,8.12,8.12,8.0969,8.1046,18400.0
2006-06-05 09:40:00,10.52,10.52,10.51,10.52,22000.0,8.1046,8.1046,8.0969,8.1046,22000.0
2006-06-05 09:45:00,10.52,10.54,10.51,10.54,98800.0,8.1046,8.12,8.0969,8.12,98800.0
2006-06-05 09:50:00,10.52,10.54,10.52,10.54,15200.0,8.1046,8.12,8.1046,8.12,15200.0
2006-06-05 09:55:00,10.54,10.56,10.52,10.52,94400.0,8.12,8.1354,8.1046,8.1046,94400.0
2006-06-05 10:00:00,10.52,10.53,10.51,10.52,48400.0,8.1046,8.1123,8.0969,8.1046,48400.0
2006-06-05 10:05:00,10.52,10.53,10.51,10.52,18800.0,8.1046,8.1123,8.0969,8.1046,18800.0
2006-06-05 10:10:00,10.51,10.54,10.51,10.54,19600.0,8.0969,8.12,8.0969,8.12,19600.0
2006-06-05 10:15:00,10.54,10.56,10.54,10.55,58400.0,8.12,8.1354,8.12,8.1277,58400.0
2006-06-05 10:20:00,10.54,10.55,10.53,10.54,24800.0,8.12,8.1277,8.1123,8.12,24800.0
2006-06-05 10:25:00,10.54,10.56,10.54,10.55,8800.0,8.12,8.1354,8.12,8.1277,8800.0
2006-06-05 10:30:00,10.55,10.55,10.54,10.55,16000.0,8.1277,8.1277,8.12,8.1277,16000.0
2006-06-05 10:35:00,10.55,10.56,10.54,10.55,25200.0,8.1277,8.1354,8.12,8.1277,25200.0
2006-06-05 10:40:00,10.55,10.56,10.54,10.55,33600.0,8.1277,8.1354,8.12,8.1277,33600.0
2006-06-05 10:45:00,10.54,10.54,10.54,10.54,11600.0,8.12,8.12,8.12,8.12,11600.0
2006-06-05 10:50:00,10.54,10.54,10.54,10.54,10400.0,8.12,8.12,8.12,8.12,10400.0
2006-06-05 10:55:00,10.54,10.54,10.53,10.53,7200.0,8.12,8.12,8.1123,8.1123,7200.0
2006-06-05 11:00:00,10.54,10.54,10.54,10.54,5600.0,8.12,8.12,8.12,8.12,5600.0
2006-06-05 11:05:00,10.54,10.55,10.54,10.54,11200.0,8.12,8.1277,8.12,8.12,11200.0
2006-06-05 11:10:00,10.54,10.55,10.54,10.54,8000.0,8.12,8.1277,8.12,8.12,8000.0
2006-06-05 11:15:00,10.54,10.55,10.54,10.55,18000.0,8.12,8.1277,8.12,8.1277,18000.0
2006-06-05 11:20:00,10.55,10.56,10.54,10.56,65600.0,8.1277,8.1354,8.12,8.1354,65600.0
2006-06-05 11:25:00,10.56,10.56,10.55,10.55,22000.0,8.1354,8.1354,8.1277,8.1277,22000.0
2006-06-05 11:30:00,10.55,10.55,10.55,10.55,16000.0,8.1277,8.1277,8.1277,8.1277,16000.0
2006-06-05 11:35:00,10.55,10.55,10.54,10.55,18800.0,8.1277,8.1277,8.12,8.1277,18800.0
2006-06-05 11:40:00,10.55,10.55,10.55,10.55,12000.0,8.1277,8.1277,8.1277,8.1277,12000.0
2006-06-05 11:45:00,10.55,10.55,10.55,10.55,12000.0,8.1277,8.1277,8.1277,8.1277,12000.0
2006-06-05 11:50:00,10.55,10.55,10.55,10.55,8800.0,8.1277,8.1277,8.1277,8.1277,8800.0
2006-06-05 11:55:00,10.55,10.55,10.55,10.55,13600.0,8.1277,8.1277,8.1277,8.1277,13600.0
2006-06-05 12:00:00,10.55,10.55,10.55,10.55,17200.0,8.1277,8.1277,8.1277,8.1277,17200.0
2006-06-05 12:05:00,10.55,10.55,10.55,10.55,32400.0,8.1277,8.1277,8.1277,8.1277,32400.0
2006-06-05 12:10:00,10.55,10.55,10.55,10.55,54400.0,8.1277,8.1277,8.1277,8.1277,54400.0
2006-06-05 12:15:00,10.55,10.55,10.55,10.55,20400.0,8.1277,8.1277,8.1277,8.1277,20400.0
2006-06-05 12:20:00,10.55,10.55,10.55,10.55,25200.0,8.1277,8.1277,8.1277,8.1277,25200.0
2006-06-05 12:25:00,10.55,10.55,10.55,10.55,13600.0,8.1277,8.1277,8.1277,8.1277,13600.0
2006-06-05 12:30:00,10.55,10.55,10.55,10.55,13200.0,8.1277,8.1277,8.1277,8.1277,13200.0
2006-06-05 12:35:00,10.55,10.55,10.55,10.55,8400.0,8.1277,8.1277,8.1277,8.1277,8400.0
2006-06-05 12:40:00,10.55,10.55,10.55,10.55,0.0,8.1277,8.1277,8.1277,8.1277,0.0
2006-06-05 12:45:00,10.55,10.55,10.55,10.55,0.0,8.1277,8.1277,8.1277,8.1277,0.0
2006-06-05 12:50:00,10.55,10.55,10.55,10.55,0.0,8.1277,8.1277,8.1277,8.1277,0.0
2006-06-05 12:55:00,10.55,10.55,10.55,10.55,0.0,8.1277,8.1277,8.1277,8.1277,0.0
2006-06-05 13:00:00,10.55,10.55,10.55,10.55,400.0,8.1277,8.1277,8.1277,8.1277,400.0
2006-06-05 13:05:00,10.55,10.55,10.55,10.55,6800.0,8.1277,8.1277,8.1277,8.1277,6800.0
2006-06-05 13:10:00,10.55,10.55,10.55,10.55,3200.0,8.1277,8.1277,8.1277,8.1277,3200.0
2006-06-05 13:15:00,10.55,10.55,10.53,10.54,24800.0,8.1277,8.1277,8.1123,8.12,24800.0
2006-06-05 13:20:00,10.54,10.54,10.52,10.53,50800.0,8.12,8.12,8.1046,8.1123,50800.0
2006-06-05 13:25:00,10.53,10.53,10.53,10.53,4000.0,8.1123,8.1123,8.1123,8.1123,4000.0
2006-06-05 13:30:00,10.53,10.53,10.53,10.53,13200.0,8.1123,8.1123,8.1123,8.1123,13200.0
2006-06-05 13:35:00,10.53,10.53,10.53,10.53,22800.0,8.1123,8.1123,8.1123,8.1123,22800.0
2006-06-05 13:40:00,10.53,10.53,10.53,10.53,15600.0,8.1123,8.1123,8.1123,8.1123,15600.0
2006-06-05 13:45:00,10.53,10.53,10.53,10.53,10400.0,8.1123,8.1123,8.1123,8.1123,10400.0
2006-06-05 13:50:00,10.53,10.53,10.53,10.53,10000.0,8.1123,8.1123,8.1123,8.1123,10000.0
2006-06-05 13:55:00,10.53,10.53,10.53,10.53,28000.0,8.1123,8.1123,8.1123,8.1123,28000.0
2006-06-05 14:00:00,10.53,10.53,10.52,10.52,53200.0,8.1123,8.1123,8.1046,8.1046,53200.0
2006-06-05 14:05:00,10.52,10.52,10.52,10.52,10400.0,8.1046,8.1046,8.1046,8.1046,10400.0
2006-06-05 14:10:00,10.52,10.52,10.51,10.51,15200.0,8.1046,8.1046,8.0969,8.0969,15200.0
2006-06-05 14:15:00,10.51,10.52,10.48,10.5,96800.0,8.0969,8.1046,8.0738,8.0892,96800.0
2006-06-05 14:20:00,10.5,10.51,10.48,10.51,88800.0,8.0892,8.0969,8.0738,8.0969,88800.0
2006-06-05 14:25:00,10.51,10.51,10.49,10.51,52400.0,8.0969,8.0969,8.0815,8.0969,52400.0
2006-06-05 14:30:00,10.51,10.51,10.47,10.47,41600.0,8.0969,8.0969,8.0661,8.0661,41600.0
2006-06-05 14:35:00,10.48,10.48,10.46,10.46,40000.0,8.0738,8.0738,8.0584,8.0584,40000.0
2006-06-05 14:40:00,10.46,10.49,10.46,10.47,37600.0,8.0584,8.0815,8.0584,8.0661,37600.0
2006-06-05 14:45:00,10.47,10.5,10.47,10.49,18800.0,8.0661,8.0892,8.0661,8.0815,18800.0
2006-06-05 14:50:00,10.49,10.49,10.49,10.49,16400.0,8.0815,8.0815,8.0815,8.0815,16400.0
2006-06-05 14:55:00,10.49,10.49,10.48,10.49,20000.0,8.0815,8.0815,8.0738,8.0815,20000.0
2006-06-05 15:00:00,10.49,10.49,10.47,10.47,45200.0,8.0815,8.0815,8.0661,8.0661,45200.0
2006-06-05 15:05:00,10.47,10.47,10.46,10.46,24800.0,8.0661,8.0661,8.0584,8.0584,24800.0
2006-06-05 15:10:00,10.47,10.47,10.45,10.45,80400.0,8.0661,8.0661,8.0507,8.0507,80400.0
2006-06-05 15:15:00,10.46,10.49,10.46,10.47,24400.0,8.0584,8.0815,8.0584,8.0661,24400.0
2006-06-05 15:20:00,10.48,10.49,10.47,10.47,29600.0,8.0738,8.0815,8.0661,8.0661,29600.0
2006-06-05 15:25:00,10.47,10.48,10.47,10.47,60800.0,8.0661,8.0738,8.0661,8.0661,60800.0
2006-06-05 15:30:00,10.47,10.47,10.47,10.47,67200.0,8.0661,8.0661,8.0661,8.0661,67200.0
2006-06-05 15:35:00,10.47,10.47,10.47,10.47,32400.0,8.0661,8.0661,8.0661,8.0661,32400.0
2006-06-05 15:40:00,10.47,10.47,10.44,10.44,35600.0,8.0661,8.0661,8.043,8.043,35600.0
2006-06-05 15:45:00,10.43,10.44,10.41,10.41,57600.0,8.0353,8.043,8.0199,8.0199,57600.0
2006-06-05 15:50:00,10.42,10.42,10.4,10.42,60000.0,8.0276,8.0276,8.0122,8.0276,60000.0
2006-06-05 15:55:00,10.42,10.43,10.42,10.42,80400.0,8.0276,8.0353,8.0276,8.0276,80400.0
2006-06-06 09:30:00,10.4,10.48,10.4,10.43,43200.0,8.0122,8.0738,8.0122,8.0353,43200.0
2006-06-06 09:35:00,10.44,10.44,10.41,10.41,22400.0,8.043,8.043,8.0199,8.0199,22400.0
2006-06-06 09:40:00,10.42,10.42,10.38,10.41,30800.0,8.0276,8.0276,7.9968,8.0199,30800.0
2006-06-06 09:45:00,10.4,10.41,10.36,10.36,62400.0,8.0122,8.0199,7.9813,7.9813,62400.0
2006-06-06 09:50:00,10.36,10.41,10.36,10.38,40800.0,7.9813,8.0199,7.9813,7.9968,40800.0
2006-06-06 09:55:00,10.38,10.39,10.37,10.39,26000.0,7.9968,8.0045,7.989,8.0045,26000.0
2006-06-06 10:00:00,10.38,10.42,10.38,10.4,29600.0,7.9968,8.0276,7.9968,8.0122,29600.0
2006-06-06 10:05:00,10.4,10.42,10.38,10.42,20400.0,8.0122,8.0276,7.9968,8.0276,20400.0
2006-06-06 10:10:00,10.41,10.44,10.4,10.42,19600.0,8.0199,8.043,8.0122,8.0276,19600.0
2006-06-06 10:15:00,10.42,10.44,10.4,10.4,28400.0,8.0276,8.043,8.0122,8.0122,28400.0
2006-06-06 10:20:00,10.4,10.45,10.4,10.41,25600.0,8.0122,8.0507,8.0122,8.0199,25600.0
2006-06-06 10:25:00,10.41,10.42,10.4,10.42,58400.0,8.0199,8.0276,8.0122,8.0276,58400.0
2006-06-06 10:30:00,10.41,10.43,10.41,10.43,17200.0,8.0199,8.0353,8.0199,8.0353,17200.0
2006-06-06 10:35:00,10.42,10.43,10.4,10.4,44000.0,8.0276,8.0353,8.0122,8.0122,44000.0
2006-06-06 10:40:00,10.4,10.4,10.38,10.38,24400.0,8.0122,8.0122,7.9968,7.9968,24400.0
2006-06-06 10:45:00,10.38,10.39,10.37,10.37,59200.0,7.9968,8.0045,7.989,7.989,59200.0
2006-06-06 10:50:00,10.37,10.39,10.37,10.37,26000.0,7.989,8.0045,7.989,7.989,26000.0
2006-06-06 10:55:00,10.37,10.38,10.37,10.37,52800.0,7.989,7.9968,7.989,7.989,52800.0
2006-06-06 11:00:00,10.38,10.4,10.36,10.36,37200.0,7.9968,8.0122,7.9813,7.9813,37200.0
2006-06-06 11:05:00,10.37,10.38,10.35,10.37,31600.0,7.989,7.9968,7.9736,7.989,31600.0
2006-06-06 11:10:00,10.37,10.42,10.34,10.4,77200.0,7.989,8.0276,7.9659,8.0122,77200.0
2006-06-06 11:15:00,10.4,10.4,10.37,10.39,12400.0,8.0122,8.0122,7.989,8.0045,12400.0
2006-06-06 11:20:00,10.39,10.39,10.37,10.37,13200.0,8.0045,8.0045,7.989,7.989,13200.0
2006-06-06 11:25:00,10.37,10.37,10.36,10.36,22000.0,7.989,7.989,7.9813,7.9813,22000.0
2006-06-06 11:30:00,10.37,10.38,10.36,10.37,35200.0,7.989,7.9968,7.9813,7.989,35200.0
2006-06-06 11:35:00,10.37,10.38,10.36,10.36,26400.0,7.989,7.9968,7.9813,7.9813,26400.0
2006-06-06 11:40:00,10.37,10.37,10.35,10.35,41600.0,7.989,7.989,7.9736,7.9736,41600.0
2006-06-06 11:45:00,10.35,10.36,10.33,10.35,48400.0,7.9736,7.9813,7.9582,7.9736,48400.0
2006-06-06 11:50:00,10.35,10.35,10.34,10.35,11600.0,7.9736,7.9736,7.9659,7.9736,11600.0
2006-06-06 11:55:00,10.34,10.35,10.33,10.35,12800.0,7.9659,7.9736,7.9582,7.9736,12800.0
2006-06-06 12:00:00,10.35,10.35,10.35,10.35,12400.0,7.9736,7.9736,7.9736,7.9736,12400.0
2006-06-06 12:05:00,10.36,10.36,10.35,10.36,6400.0,7.9813,7.9813,7.9736,7.9813,6400.0
2006-06-06 12:10:00,10.36,10.37,10.36,10.37,6800.0,7.9813,7.989,7.9813,7.989,6800.0
2006-06-06 12:15:00,10.37,10.39,10.37,10.38,18400.0,7.989,8.0045,7.989,7.9968,18400.0
2006-06-06 12:20:00,10.38,10.38,10.35,10.38,24800.0,7.9968,7.9968,7.9736,7.9968,24800.0
2006-06-06 12:25:00,10.38,10.38,10.37,10.37,16000.0,7.9968,7.9968,7.989,7.989,16000.0
2006-06-06 12:30:00,10.37,10.38,10.37,10.38,20800.0,7.989,7.9968,7.989,7.9968,20800.0
2006-06-06 12:35:00,10.38,10.38,10.37,10.38,14800.0,7.9968,7.9968,7.989,7.9968,14800.0
2006-06-06 12:40:00,10.38,10.42,10.37,10.4,33200.0,7.9968,8.0276,7.989,8.0122,33200.0
2006-06-06 12:45:00,10.4,10.4,10.37,10.37,60800.0,8.0122,8.0122,7.989,7.989,60800.0
2006-06-06 12:50:00,10.38,10.4,10.37,10.39,42000.0,7.9968,8.0122,7.989,8.0045,42000.0
2006-06-06 12:55:00,10.39,10.44,10.38,10.44,1460800.0,8.0045,8.043,7.9968,8.043,1460800.0
2006-06-06 13:00:00,10.44,10.44,10.4,10.4,37200.0,8.043,8.043,8.0122,8.0122,37200.0
2006-06-06 13:05:00,10.41,10.43,10.4,10.42,37600.0,8.0199,8.0353,8.0122,8.0276,37600.0
2006-06-06 13:10:00,10.42,10.42,10.4,10.4,42400.0,8.0276,8.0276,8.0122,8.0122,42400.0
2006-06-06 13:15:00,10.4,10.4,10.39,10.39,15200.0,8.0122,8.0122,8.0045,8.0045,15200.0
2006-06-06 13:20:00,10.39,10.41,10.39,10.4,46400.0,8.0045,8.0199,8.0045,8.0122,46400.0
2006-06-06 13:25:00,10.4,10.4,10.39,10.39,60400.0,8.0122,8.0122,8.0045,8.0045,60400.0
2006-06-06 13:30:00,10.39,10.4,10.38,10.39,12400.0,8.0045,8.0122,7.9968,8.0045,12400.0
2006-06-06 13:35:00,10.39,10.4,10.38,10.38,60800.0,8.0045,8.0122,7.9968,7.9968,60800.0
2006-06-06 13:40:00,10.38,10.38,10.38,10.38,92000.0,7.9968,7.9968,7.9968,7.9968,92000.0
2006-06-06 13:45:00,10.38,10.38,10.37,10.38,31200.0,7.9968,7.9968,7.989,7.9968,31200.0
2006-06-06 13:50:00,10.38,10.38,10.37,10.37,21600.0,7.9968,7.9968,7.989,7.989,21600.0
2006-06-06 13:55:00,10.37,10.38,10.37,10.38,30400.0,7.989,7.9968,7.989,7.9968,30400.0
2006-06-06 14:00:00,10.38,10.38,10.37,10.37,21600.0,7.9968,7.9968,7.989,7.989,21600.0
2006-06-06 14:05:00,10.37,10.38,10.37,10.37,35600.0,7.989,7.9968,7.989,7.989,35600.0
2006-06-06 14:10:00,10.37,10.37,10.36,10.36,60400.0,7.989,7.989,7.9813,7.9813,60400.0
2006-06-06 14:15:00,10.36,10.37,10.36,10.37,60400.0,7.9813,7.989,7.9813,7.989,60400.0
2006-06-06 14:20:00,10.37,10.37,10.36,10.36,18400.0,7.989,7.989,7.9813,7.9813,18400.0
2006-06-06 14:25:00,10.36,10.38,10.36,10.36,59600.0,7.9813,7.9968,7.9813,7.9813,59600.0
2006-06-06 14:30:00,10.37,10.38,10.36,10.37,55200.0,7.989,7.9968,7.9813,7.989,55200.0
2006-06-06 14:35:00,10.37,10.38,10.37,10.37,99600.0,7.989,7.9968,7.989,7.989,99600.0
2006-06-06 14:40:00,10.37,10.38,10.35,10.35,70800.0,7.989,7.9968,7.9736,7.9736,70800.0
2006-06-06 14:45:00,10.35,10.35,10.35,10.35,24800.0,7.9736,7.9736,7.9736,7.9736,24800.0
2006-06-06 14:50:00,10.35,10.36,10.35,10.35,31200.0,7.9736,7.9813,7.9736,7.9736,31200.0
2006-06-06 14:55:00,10.35,10.35,10.33,10.34,24000.0,7.9736,7.9736,7.9582,7.9659,24000.0
2006-06-06 15:00:00,10.34,10.35,10.33,10.35,34800.0,7.9659,7.9736,7.9582,7.9736,34800.0
2006-06-06 15:05:00,10.35,10.36,10.35,10.36,26800.0,7.9736,7.9813,7.9736,7.9813,26800.0
2006-06-06 15:10:00,10.36,10.36,10.35,10.36,26400.0,7.9813,7.9813,7.9736,7.9813,26400.0
2006-06-06 15:15:00,10.37,10.37,10.35,10.35,82000.0,7.989,7.989,7.9736,7.9736,82000.0
2006-06-06 15:20:00,10.35,10.37,10.35,10.36,92400.0,7.9736,7.989,7.9736,7.9813,92400.0
2006-06-06 15:25:00,10.36,10.37,10.35,10.36,29200.0,7.9813,7.989,7.9736,7.9813,29200.0
2006-06-06 15:30:00,10.36,10.38,10.36,10.38,62800.0,7.9813,7.9968,7.9813,7.9968,62800.0
2006-06-06 15:35:00,10.38,10.4,10.37,10.4,68000.0,7.9968,8.0122,7.989,8.0122,68000.0
2006-06-06 15:40:00,10.39,10.43,10.39,10.42,58400.0,8.0045,8.0353,8.0045,8.0276,58400.0
2006-06-06 15:45:00,10.42,10.43,10.42,10.42,75600.0,8.0276,8.0353,8.0276,8.0276,75600.0
2006-06-06 15:50:00,10.42,10.42,10.4,10.4,54400.0,8.0276,8.0276,8.0122,8.0122,54400.0
2006-06-06 15:55:00,10.4,10.41,10.4,10.41,97200.0,8.0122,8.0199,8.0122,8.0199,97200.0
2006-06-07 09:30:00,10.44,10.48,10.36,10.42,56000.0,8.043,8.0738,7.9813,8.0276,56000.0
2006-06-07 09:35:00,10.43,10.46,10.43,10.44,30400.0,8.0353,8.0584,8.0353,8.043,30400.0
2006-06-07 09:40:00,10.45,10.45,10.43,10.43,16400.0,8.0507,8.0507,8.0353,8.0353,16400.0
2006-06-07 09:45:00,10.43,10.45,10.43,10.44,16000.0,8.0353,8.0507,8.0353,8.043,16000.0
2006-06-07 09:50:00,10.45,10.45,10.43,10.43,9600.0,8.0507,8.0507,8.0353,8.0353,9600.0
2006-06-07 09:55:00,10.44,10.45,10.43,10.44,16400.0,8.043,8.0507,8.0353,8.043,16400.0
2006-06-07 10:00:00,10.44,10.47,10.44,10.46,28800.0,8.043,8.0661,8.043,8.0584,28800.0
2006-06-07 10:05:00,10.46,10.51,10.44,10.5,45200.0,8.0584,8.0969,8.043,8.0892,45200.0
2006-06-07 10:10:00,10.5,10.52,10.49,10.49,60000.0,8.0892,8.1046,8.0815,8.0815,60000.0
2006-06-07 10:15:00,10.49,10.5,10.49,10.49,21200.0,8.0815,8.0892,8.0815,8.0815,21200.0
2006-06-07 10:20:00,10.49,10.49,10.48,10.48,32400.0,8.0815,8.0815,8.0738,8.0738,32400.0
2006-06-07 10:25:00,10.48,10.49,10.48,10.48,14800.0,8.0738,8.0815,8.0738,8.0738,14800.0
2006-06-07 10:30:00,10.49,10.5,10.49,10.49,27600.0,8.0815,8.0892,8.0815,8.0815,27600.0
2006-06-07 10:35:00,10.49,10.49,10.48,10.48,19600.0,8.0815,8.0815,8.0738,8.0738,19600.0
2006-06-07 10:40:00,10.48,10.49,10.48,10.49,22000.0,8.0738,8.0815,8.0738,8.0815,22000.0
2006-06-07 10:45:00,10.49,10.49,10.47,10.47,19600.0,8.0815,8.0815,8.0661,8.0661,19600.0
2006-06-07 10:50:00,10.47,10.49,10.47,10.47,15200.0,8.0661,8.0815,8.0661,8.0661,15200.0
2006-06-07 10:55:00,10.47,10.49,10.47,10.49,7200.0,8.0661,8.0815,8.0661,8.0815,7200.0
2006-06-07 11:00:00,10.47,10.5,10.47,10.5,30800.0,8.0661,8.0892,8.0661,8.0892,30800.0
2006-06-07 11:05:00,10.5,10.5,10.47,10.47,26800.0,8.0892,8.0892,8.0661,8.0661,26800.0
2006-06-07 11:10:00,10.47,10.49,10.47,10.49,7600.0,8.0661,8.0815,8.0661,8.0815,7600.0
2006-06-07 11:15:00,10.48,10.49,10.47,10.47,11200.0,8.0738,8.0815,8.0661,8.0661,11200.0
2006-06-07 11:20:00,10.47,10.48,10.47,10.48,16000.0,8.0661,8.0738,8.0661,8.0738,16000.0
2006-06-07 11:25:00,10.48,10.48,10.47,10.47,36800.0,8.0738,8.0738,8.0661,8.0661,36800.0
2006-06-07 11:30:00,10.47,10.48,10.47,10.47,14400.0,8.0661,8.0738,8.0661,8.0661,14400.0
2006-06-07 11:35:00,10.47,10.5,10.47,10.5,17200.0,8.0661,8.0892,8.0661,8.0892,17200.0
2006-06-07 11:40:00,10.51,10.52,10.51,10.52,22800.0,8.0969,8.1046,8.0969,8.1046,22800.0
2006-06-07 11:45:00,10.52,10.52,10.52,10.52,14000.0,8.1046,8.1046,8.1046,8.1046,14000.0
2006-06-07 11:50:00,10.52,10.53,10.52,10.52,9600.0,8.1046,8.1123,8.1046,8.1046,9600.0
2006-06-07 11:55:00,10.52,10.56,10.52,10.56,37600.0,8.1046,8.1354,8.1046,8.1354,37600.0
2006-06-07 12:00:00,10.56,10.57,10.56,10.56,28000.0,8.1354,8.1431,8.1354,8.1354,28000.0
2006-06-07 12:05:00,10.57,10.58,10.56,10.56,37600.0,8.1431,8.1508,8.1354,8.1354,37600.0
2006-06-07 12:10:00,10.56,10.56,10.56,10.56,18400.0,8.1354,8.1354,8.1354,8.1354,18400.0
2006-06-07 12:15:00,10.56,10.57,10.56,10.56,18400.0,8.1354,8.1431,8.1354,8.1354,18400.0
2006-06-07 12:20:00,10.56,10.56,10.56,10.56,28800.0,8.1354,8.1354,8.1354,8.1354,28800.0
2006-06-07 12:25:00,10.56,10.56,10.56,10.56,29600.0,8.1354,8.1354,8.1354,8.1354,29600.0
2006-06-07 12:30:00,10.56,10.56,10.52,10.52,26400.0,8.1354,8.1354,8.1046,8.1046,26400.0
2006-06-07 12:35:00,10.52,10.52,10.51,10.51,20800.0,8.1046,8.1046,8.0969,8.0969,20800.0
2006-06-07 12:40:00,10.51,10.51,10.5,10.5,13600.0,8.0969,8.0969,8.0892,8.0892,13600.0
2006-06-07 12:45:00,10.5,10.5,10.49,10.49,4000.0,8.0892,8.0892,8.0815,8.0815,4000.0
2006-06-07 12:50:00,10.49,10.49,10.48,10.48,21600.0,8.0815,8.0815,8.0738,8.0738,21600.0
2006-06-07 12:55:00,10.48,10.48,10.48,10.48,31200.0,8.0738,8.0738,8.0738,8.0738,31200.0
2006-06-07 13:00:00,10.48,10.49,10.48,10.49,20000.0,8.0738,8.0815,8.0738,8.0815,20000.0
2006-06-07 13:05:00,10.49,10.49,10.48,10.48,4000.0,8.0815,8.0815,8.0738,8.0738,4000.0
2006-06-07 13:10:00,10.48,10.49,10.48,10.48,16400.0,8.0738,8.0815,8.0738,8.0738,16400.0
2006-06-07 13:15:00,10.48,10.48,10.47,10.48,9600.0,8.0738,8.0738,8.0661,8.0738,9600.0
2006-06-07 13:20:00,10.48,10.48,10.47,10.48,37600.0,8.0738,8.0738,8.0661,8.0738,37600.0
2006-06-07 13:25:00,10.48,10.49,10.48,10.49,2800.0,8.0738,8.0815,8.0738,8.0815,2800.0
2006-06-07 13:30:00,10.49,10.49,10.48,10.48,8800.0,8.0815,8.0815,8.0738,8.0738,8800.0
2006-06-07 13:35:00,10.48,10.48,10.48,10.48,28800.0,8.0738,8.0738,8.0738,8.0738,28800.0
2006-06-07 13:40:00,10.48,10.48,10.47,10.47,38800.0,8.0738,8.0738,8.0661,8.0661,38800.0
2006-06-07 13:45:00,10.47,10.47,10.47,10.47,19600.0,8.0661,8.0661,8.0661,8.0661,19600.0
2006-06-07 13:50:00,10.47,10.49,10.47,10.49,9600.0,8.0661,8.0815,8.0661,8.0815,9600.0
2006-06-07 13:55:00,10.49,10.49,10.47,10.48,110000.0,8.0815,8.0815,8.0661,8.0738,110000.0
2006-06-07 14:00:00,10.48,10.49,10.48,10.48,118000.0,8.0738,8.0815,8.0738,8.0738,118000.0
2006-06-07 14:05:00,10.48,10.48,10.47,10.47,56000.0,8.0738,8.0738,8.0661,8.0661,56000.0
2006-06-07 14:10:00,10.47,10.49,10.47,10.48,23200.0,8.0661,8.0815,8.0661,8.0738,23200.0
2006-06-07 14:15:00,10.48,10.49,10.47,10.47,24800.0,8.0738,8.0815,8.0661,8.0661,24800.0
2006-06-07 14:20:00,10.47,10.49,10.47,10.49,24800.0,8.0661,8.0815,8.0661,8.0815,24800.0
2006-06-07 14:25:00,10.49,10.5,10.49,10.49,21600.0,8.0815,8.0892,8.0815,8.0815,21600.0
2006-06-07 14:30:00,10.5,10.5,10.48,10.48,20800.0,8.0892,8.0892,8.0738,8.0738,20800.0
2006-06-07 14:35:00,10.49,10.5,10.49,10.49,10800.0,8.0815,8.0892,8.0815,8.0815,10800.0
2006-06-07 14:40:00,10.49,10.49,10.48,10.48,14400.0,8.0815,8.0815,8.0738,8.0738,14400.0
2006-06-07 14:45:00,10.48,10.48,10.47,10.48,27200.0,8.0738,8.0738,8.0661,8.0738,27200.0
2006-06-07 14:50:00,10.48,10.5,10.48,10.49,22800.0,8.0738,8.0892,8.0738,8.0815,22800.0
2006-06-07 14:55:00,10.48,10.49,10.48,10.48,20400.0,8.0738,8.0815,8.0738,8.0738,20400.0
2006-06-07 15:00:00,10.48,10.49,10.48,10.49,13200.0,8.0738,8.0815,8.0738,8.0815,13200.0
2006-06-07 15:05:00,10.49,10.49,10.49,10.49,25200.0,8.0815,8.0815,8.0815,8.0815,25200.0
2006-06-07 15:10:00,10.49,10.49,10.48,10.49,51200.0,8.0815,8.0815,8.0738,8.0815,51200.0
2006-06-07 15:15:00,10.49,10.49,10.47,10.47,21600.0,8.0815,8.0815,8.0661,8.0661,21600.0
2006-06-07 15:20:00,10.47,10.49,10.47,10.48,65200.0,8.0661,8.0815,8.0661,8.0738,65200.0
2006-06-07 15:25:00,10.48,10.49,10.47,10.47,82400.0,8.0738,8.0815,8.0661,8.0661,82400.0
2006-06-07 15:30:00,10.47,10.47,10.47,10.47,30000.0,8.0661,8.0661,8.0661,8.0661,30000.0
2006-06-07 15:35:00,10.47,10.47,10.46,10.47,49200.0,8.0661,8.0661,8.0584,8.0661,49200.0
2006-06-07 15:40:00,10.47,10.47,10.47,10.47,36400.0,8.0661,8.0661,8.0661,8.0661,36400.0
2006-06-07 15:45:00,10.47,10.48,10.45,10.45,148800.0,8.0661,8.0738,8.0507,8.0507,148800.0
2006-06-07 15:50:00,10.46,10.47,10.43,10.44,88800.0,8.0584,8.0661,8.0353,8.043,88800.0
2006-06-07 15:55:00,10.44,10.44,10.42,10.42,126400.0,8.043,8.043,8.0276,8.0276,126400.0
2006-06-08 09:30:00,10.37,10.37,10.29,10.29,144000.0,7.989,7.989,7.9274,7.9274,144000.0
2006-06-08 09:35:00,10.29,10.37,10.29,10.35,70400.0,7.9274,7.989,7.9274,7.9736,70400.0
2006-06-08 09:40:00,10.35,10.37,10.31,10.36,35200.0,7.9736,7.989,7.9428,7.9813,35200.0
2006-06-08 09:45:00,10.36,10.37,10.33,10.33,39200.0,7.9813,7.989,7.9582,7.9582,39200.0
2006-06-08 09:50:00,10.33,10.36,10.31,10.33,40400.0,7.9582,7.9813,7.9428,7.9582,40400.0
2006-06-08 09:55:00,10.33,10.37,10.33,10.35,64800.0,7.9582,7.989,7.9582,7.9736,64800.0
2006-06-08 10:00:00,10.35,10.35,10.33,10.34,17200.0,7.9736,7.9736,7.9582,7.9659,17200.0
2006-06-08 10:05:00,10.34,10.39,10.33,10.36,72000.0,7.9659,8.0045,7.9582,7.9813,72000.0
2006-06-08 10:10:00,10.37,10.38,10.34,10.34,30000.0,7.989,7.9968,7.9659,7.9659,30000.0
2006-06-08 10:15:00,10.34,10.36,10.33,10.36,50000.0,7.9659,7.9813,7.9582,7.9813,50000.0
2006-06-08 10:20:00,10.36,10.38,10.34,10.35,30000.0,7.9813,7.9968,7.9659,7.9736,30000.0
2006-06-08 10:25:00,10.35,10.36,10.33,10.33,64000.0,7.9736,7.9813,7.9582,7.9582,64000.0
2006-06-08 10:30:00,10.33,10.36,10.31,10.36,67600.0,7.9582,7.9813,7.9428,7.9813,67600.0
2006-06-08 10:35:00,10.33,10.36,10.31,10.35,36800.0,7.9582,7.9813,7.9428,7.9736,36800.0
2006-06-08 10:40:00,10.34,10.34,10.32,10.33,33600.0,7.9659,7.9659,7.9505,7.9582,33600.0
2006-06-08 10:45:00,10.33,10.36,10.33,10.35,20800.0,7.9582,7.9813,7.9582,7.9736,20800.0
2006-06-08 10:50:00,10.35,10.36,10.33,10.34,41600.0,7.9736,7.9813,7.9582,7.9659,41600.0
2006-06-08 10:55:00,10.33,10.37,10.33,10.36,40400.0,7.9582,7.989,7.9582,7.9813,40400.0
2006-06-08 11:00:00,10.35,10.38,10.34,10.36,53200.0,7.9736,7.9968,7.9659,7.9813,53200.0
2006-06-08 11:05:00,10.37,10.37,10.35,10.36,20800.0,7.989,7.989,7.9736,7.9813,20800.0
2006-06-08 11:10:00,10.37,10.38,10.34,10.34,35600.0,7.989,7.9968,7.9659,7.9659,35600.0
2006-06-08 11:15:00,10.34,10.34,10.31,10.31,91200.0,7.9659,7.9659,7.9428,7.9428,91200.0
2006-06-08 11:20:00,10.31,10.32,10.26,10.29,104400.0,7.9428,7.9505,7.9043,7.9274,104400.0
2006-06-08 11:25:00,10.29,10.3,10.27,10.28,67600.0,7.9274,7.9351,7.912,7.9197,67600.0
2006-06-08 11:30:00,10.27,10.28,10.21,10.24,92000.0,7.912,7.9197,7.8658,7.8889,92000.0
2006-06-08 11:35:00,10.25,10.27,10.24,10.27,31600.0,7.8966,7.912,7.8889,7.912,31600.0
2006-06-08 11:40:00,10.26,10.27,10.25,10.25,22400.0,7.9043,7.912,7.8966,7.8966,22400.0
2006-06-08 11:45:00,10.24,10.25,10.21,10.24,82400.0,7.8889,7.8966,7.8658,7.8889,82400.0
2006-06-08 11:50:00,10.24,10.24,10.19,10.21,87200.0,7.8889,7.8889,7.8504,7.8658,87200.0
2006-06-08 11:55:00,10.21,10.24,10.2,10.24,52000.0,7.8658,7.8889,7.8581,7.8889,52000.0
2006-06-08 12:00:00,10.24,10.24,10.23,10.24,20000.0,7.8889,7.8889,7.8812,7.8889,20000.0
2006-06-08 12:05:00,10.24,10.26,10.22,10.23,74800.0,7.8889,7.9043,7.8735,7.8812,74800.0
2006-06-08 12:10:00,10.23,10.27,10.23,10.25,83200.0,7.8812,7.912,7.8812,7.8966,83200.0
2006-06-08 12:15:00,10.25,10.28,10.24,10.26,38400.0,7.8966,7.9197,7.8889,7.9043,38400.0
2006-06-08 12:20:00,10.25,10.29,10.24,10.26,47200.0,7.8966,7.9274,7.8889,7.9043,47200.0
2006-06-08 12:25:00,10.27,10.28,10.26,10.26,9600.0,7.912,7.9197,7.9043,7.9043,9600.0
2006-06-08 12:30:00,10.26,10.28,10.26,10.26,12000.0,7.9043,7.9197,7.9043,7.9043,12000.0
2006-06-08 12:35:00,10.26,10.33,10.26,10.32,26800.0,7.9043,7.9582,7.9043,7.9505,26800.0
2006-06-08 12:40:00,10.33,10.33,10.29,10.31,30800.0,7.9582,7.9582,7.9274,7.9428,30800.0
2006-06-08 12:45:00,10.31,10.33,10.3,10.33,16400.0,7.9428,7.9582,7.9351,7.9582,16400.0
2006-06-08 12:50:00,10.33,10.35,10.32,10.34,32800.0,7.9582,7.9736,7.9505,7.9659,32800.0
2006-06-08 12:55:00,10.34,10.34,10.31,10.32,13600.0,7.9659,7.9659,7.9428,7.9505,13600.0
2006-06-08 13:00:00,10.32,10.32,10.28,10.3,44400.0,7.9505,7.9505,7.9197,7.9351,44400.0
2006-06-08 13:05:00,10.29,10.3,10.27,10.29,39600.0,7.9274,7.9351,7.912,7.9274,39600.0
2006-06-08 13:10:00,10.28,10.28,10.27,10.28,12800.0,7.9197,7.9197,7.912,7.9197,12800.0
2006-06-08 13:15:00,10.3,10.3,10.28,10.28,15200.0,7.9351,7.9351,7.9197,7.9197,15200.0
2006-06-08 13:20:00,10.28,10.28,10.25,10.27,28400.0,7.9197,7.9197,7.8966,7.912,28400.0
2006-06-08 13:25:00,10.26,10.29,10.25,10.29,19600.0,7.9043,7.9274,7.8966,7.9274,19600.0
2006-06-08 13:30:00,10.29,10.3,10.28,10.29,20800.0,7.9274,7.9351,7.9197,7.9274,20800.0
2006-06-08 13:35:00,10.3,10.32,10.29,10.31,10400.0,7.9351,7.9505,7.9274,7.9428,10400.0
2006-06-08 13:40:00,10.31,10.34,10.31,10.31,20000.0,7.9428,7.9659,7.9428,7.9428,20000.0
2006-06-08 13:45:00,10.31,10.33,10.29,10.3,66800.0,7.9428,7.9582,7.9274,7.9351,66800.0
2006-06-08 13:50:00,10.3,10.33,10.3,10.32,32400.0,7.9351,7.9582,7.9351,7.9505,32400.0
2006-06-08 13:55:00,10.31,10.34,10.31,10.33,23200.0,7.9428,7.9659,7.9428,7.9582,23200.0
2006-06-08 14:00:00,10.35,10.36,10.31,10.31,40800.0,7.9736,7.9813,7.9428,7.9428,40800.0
2006-06-08 14:05:00,10.31,10.31,10.3,10.3,59200.0,7.9428,7.9428,7.9351,7.9351,59200.0
2006-06-08 14:10:00,10.3,10.31,10.3,10.31,16400.0,7.9351,7.9428,7.9351,7.9428,16400.0
2006-06-08 14:15:00,10.31,10.31,10.29,10.31,46400.0,7.9428,7.9428,7.9274,7.9428,46400.0
2006-06-08 14:20:00,10.31,10.31,10.3,10.3,23200.0,7.9428,7.9428,7.9351,7.9351,23200.0
2006-06-08 14:25:00,10.3,10.31,10.3,10.3,121200.0,7.9351,7.9428,7.9351,7.9351,121200.0
2006-06-08 14:30:00,10.3,10.3,10.3,10.3,97600.0,7.9351,7.9351,7.9351,7.9351,97600.0
2006-06-08 14:35:00,10.3,10.34,10.3,10.32,94000.0,7.9351,7.9659,7.9351,7.9505,94000.0
2006-06-08 14:40:00,10.32,10.33,10.3,10.3,69600.0,7.9505,7.9582,7.9351,7.9351,69600.0
2006-06-08 14:45:00,10.31,10.32,10.3,10.3,28800.0,7.9428,7.9505,7.9351,7.9351,28800.0
2006-06-08 14:50:00,10.3,10.3,10.29,10.29,62000.0,7.9351,7.9351,7.9274,7.9274,62000.0
2006-06-08 14:55:00,10.29,10.29,10.25,10.28,93200.0,7.9274,7.9274,7.8966,7.9197,93200.0
2006-06-08 15:00:00,10.27,10.32,10.27,10.32,69600.0,7.912,7.9505,7.912,7.9505,69600.0
2006-06-08 15:05:00,10.31,10.34,10.3,10.33,77600.0,7.9428,7.9659,7.9351,7.9582,77600.0
2006-06-08 15:10:00,10.33,10.38,10.33,10.36,67200.0,7.9582,7.9968,7.9582,7.9813,67200.0
2006-06-08 15:15:00,10.36,10.37,10.35,10.36,39600.0,7.9813,7.989,7.9736,7.9813,39600.0
2006-06-08 15:20:00,10.36,10.36,10.34,10.34,36800.0,7.9813,7.9813,7.9659,7.9659,36800.0
2006-06-08 15:25:00,10.34,10.34,10.32,10.32,145200.0,7.9659,7.9659,7.9505,7.9505,145200.0
2006-06-08 15:30:00,10.32,10.34,10.3,10.33,48400.0,7.9505,7.9659,7.9351,7.9582,48400.0
2006-06-08 15:35:00,10.34,10.4,10.34,10.39,114800.0,7.9659,8.0122,7.9659,8.0045,114800.0
2006-06-08 15:40:00,10.39,10.39,10.36,10.38,67200.0,8.0045,8.0045,7.9813,7.9968,67200.0
2006-06-08 15:45:00,10.38,10.38,10.36,10.36,57600.0,7.9968,7.9968,7.9813,7.9813,57600.0
2006-06-08 15:50:00,10.36,10.36,10.33,10.35,91200.0,7.9813,7.9813,7.9582,7.9736,91200.0
2006-06-08 15:55:00,10.35,10.36,10.35,10.35,77600.0,7.9736,7.9813,7.9736,7.9736,77600.0
2006-06-09 09:30:00,10.4,10.4,10.35,10.35,80000.0,8.0122,8.0122,7.9736,7.9736,80000.0
2006-06-09 09:35:00,10.35,10.37,10.34,10.35,30400.0,7.9736,7.989,7.9659,7.9736,30400.0
2006-06-09 09:40:00,10.35,10.36,10.35,10.36,8400.0,7.9736,7.9813,7.9736,7.9813,8400.0
2006-06-09 09:45:00,10.36,10.4,10.36,10.39,25200.0,7.9813,8.0122,7.9813,8.0045,25200.0
2006-06-09 09:50:00,10.39,10.4,10.38,10.38,61200.0,8.0045,8.0122,7.9968,7.9968,61200.0
2006-06-09 09:55:00,10.38,10.38,10.37,10.38,45600.0,7.9968,7.9968,7.989,7.9968,45600.0
2006-06-09 10:00:00,10.38,10.42,10.37,10.38,40000.0,7.9968,8.0276,7.989,7.9968,40000.0
2006-06-09 10:05:00,10.38,10.39,10.37,10.39,20000.0,7.9968,8.0045,7.989,8.0045,20000.0
2006-06-09 10:10:00,10.39,10.41,10.38,10.38,23200.0,8.0045,8.0199,7.9968,7.9968,23200.0
2006-06-09 10:15:00,10.38,10.4,10.38,10.4,19600.0,7.9968,8.0122,7.9968,8.0122,19600.0
2006-06-09 10:20:00,10.38,10.4,10.38,10.39,22400.0,7.9968,8.0122,7.9968,8.0045,22400.0
2006-06-09 10:25:00,10.39,10.4,10.39,10.4,6000.0,8.0045,8.0122,8.0045,8.0122,6000.0
2006-06-09 10:30:00,10.4,10.4,10.38,10.38,12400.0,8.0122,8.0122,7.9968,7.9968,12400.0
2006-06-09 10:35:00,10.38,10.39,10.38,10.38,5200.0,7.9968,8.0045,7.9968,7.9968,5200.0
2006-06-09 10:40:00,10.38,10.39,10.37,10.38,46000.0,7.9968,8.0045,7.989,7.9968,46000.0
2006-06-09 10:45:00,10.38,10.38,10.38,10.38,20800.0,7.9968,7.9968,7.9968,7.9968,20800.0
2006-06-09 10:50:00,10.38,10.38,10.37,10.38,46000.0,7.9968,7.9968,7.989,7.9968,46000.0
2006-06-09 10:55:00,10.38,10.4,10.36,10.37,117600.0,7.9968,8.0122,7.9813,7.989,117600.0
2006-06-09 11:00:00,10.38,10.39,10.37,10.38,124800.0,7.9968,8.0045,7.989,7.9968,124800.0
2006-06-09 11:05:00,10.38,10.4,10.38,10.38,29600.0,7.9968,8.0122,7.9968,7.9968,29600.0
2006-06-09 11:10:00,10.38,10.38,10.36,10.36,10400.0,7.9968,7.9968,7.9813,7.9813,10400.0
2006-06-09 11:15:00,10.36,10.38,10.36,10.37,29600.0,7.9813,7.9968,7.9813,7.989,29600.0
2006-06-09 11:20:00,10.38,10.4,10.38,10.39,30800.0,7.9968,8.0122,7.9968,8.0045,30800.0
2006-06-09 11:25:00,10.39,10.39,10.37,10.39,50800.0,8.0045,8.0045,7.989,8.0045,50800.0
2006-06-09 11:30:00,10.39,10.39,10.38,10.38,56000.0,8.0045,8.0045,7.9968,7.9968,56000.0
2006-06-09 11:35:00,10.38,10.38,10.38,10.38,31600.0,7.9968,7.9968,7.9968,7.9968,31600.0
2006-06-09 11:40:00,10.37,10.37,10.35,10.36,16400.0,7.989,7.989,7.9736,7.9813,16400.0
2006-06-09 11:45:00,10.36,10.36,10.32,10.33,27600.0,7.9813,7.9813,7.9505,7.9582,27600.0
2006-06-09 11:50:00,10.33,10.33,10.32,10.32,26000.0,7.9582,7.9582,7.9505,7.9505,26000.0
2006-06-09 11:55:00,10.32,10.35,10.32,10.35,16000.0,7.9505,7.9736,7.9505,7.9736,16000.0
2006-06-09 12:00:00,10.34,10.35,10.34,10.34,4000.0,7.9659,7.9736,7.9659,7.9659,4000.0
2006-06-09 12:05:00,10.34,10.36,10.34,10.36,19600.0,7.9659,7.9813,7.9659,7.9813,19600.0
2006-06-09 12:10:00,10.35,10.36,10.35,10.35,5600.0,7.9736,7.9813,7.9736,7.9736,5600.0
2006-06-09 12:15:00,10.36,10.36,10.34,10.36,16800.0,7.9813,7.9813,7.9659,7.9813,16800.0
2006-06-09 12:20:00,10.35,10.36,10.35,10.36,5600.0,7.9736,7.9813,7.9736,7.9813,5600.0
2006-06-09 12:25:00,10.36,10.36,10.34,10.34,72000.0,7.9813,7.9813,7.9659,7.9659,72000.0
2006-06-09 12:30:00,10.33,10.34,10.33,10.33,15200.0,7.9582,7.9659,7.9582,7.9582,15200.0
2006-06-09 12:35:00,10.34,10.35,10.33,10.35,6800.0,7.9659,7.9736,7.9582,7.9736,6800.0
2006-06-09 12:40:00,10.35,10.36,10.35,10.35,10800.0,7.9736,7.9813,7.9736,7.9736,10800.0
2006-06-09 12:45:00,10.35,10.35,10.35,10.35,20400.0,7.9736,7.9736,7.9736,7.9736,20400.0
2006-06-09 12:50:00,10.36,10.36,10.35,10.36,22800.0,7.9813,7.9813,7.9736,7.9813,22800.0
2006-06-09 12:55:00,10.36,10.36,10.32,10.33,36400.0,7.9813,7.9813,7.9505,7.9582,36400.0
2006-06-09 13:00:00,10.33,10.33,10.33,10.33,26400.0,7.9582,7.9582,7.9582,7.9582,26400.0
2006-06-09 13:05:00,10.33,10.33,10.33,10.33,13200.0,7.9582,7.9582,7.9582,7.9582,13200.0
2006-06-09 13:10:00,10.33,10.33,10.33,10.33,18800.0,7.9582,7.9582,7.9582,7.9582,18800.0
2006-06-09 13:15:00,10.33,10.33,10.31,10.31,29600.0,7.9582,7.9582,7.9428,7.9428,29600.0
2006-06-09 13:20:00,10.31,10.32,10.3,10.3,183200.0,7.9428,7.9505,7.9351,7.9351,183200.0
2006-06-09 13:25:00,10.3,10.3,10.27,10.27,81200.0,7.9351,7.9351,7.912,7.912,81200.0
2006-06-09 13:30:00,10.27,10.28,10.26,10.28,45200.0,7.912,7.9197,7.9043,7.9197,45200.0
2006-06-09 13:35:00,10.28,10.29,10.28,10.29,62400.0,7.9197,7.9274,7.9197,7.9274,62400.0
2006-06-09 13:40:00,10.29,10.3,10.29,10.3,11200.0,7.9274,7.9351,7.9274,7.9351,11200.0
2006-06-09 13:45:00,10.3,10.32,10.3,10.31,7200.0,7.9351,7.9505,7.9351,7.9428,7200.0
2006-06-09 13:50:00,10.31,10.34,10.31,10.33,12400.0,7.9428,7.9659,7.9428,7.9582,12400.0
2006-06-09 13:55:00,10.34,10.34,10.33,10.33,4000.0,7.9659,7.9659,7.9582,7.9582,4000.0
2006-06-09 14:00:00,10.34,10.36,10.34,10.35,8800.0,7.9659,7.9813,7.9659,7.9736,8800.0
2006-06-09 14:05:00,10.35,10.36,10.34,10.34,18000.0,7.9736,7.9813,7.9659,7.9659,18000.0
2006-06-09 14:10:00,10.35,10.37,10.35,10.36,24000.0,7.9736,7.989,7.9736,7.9813,24000.0
2006-06-09 14:15:00,10.36,10.36,10.35,10.35,9600.0,7.9813,7.9813,7.9736,7.9736,9600.0
2006-06-09 14:20:00,10.36,10.39,10.35,10.37,20800.0,7.9813,8.0045,7.9736,7.989,20800.0
2006-06-09 14:25:00,10.38,10.38,10.36,10.38,15600.0,7.9968,7.9968,7.9813,7.9968,15600.0
2006-06-09 14:30:00,10.38,10.38,10.36,10.37,14000.0,7.9968,7.9968,7.9813,7.989,14000.0
2006-06-09 14:35:00,10.37,10.37,10.34,10.35,28400.0,7.989,7.989,7.9659,7.9736,28400.0
2006-06-09 14:40:00,10.35,10.36,10.35,10.35,28000.0,7.9736,7.9813,7.9736,7.9736,28000.0
2006-06-09 14:45:00,10.35,10.36,10.35,10.35,22800.0,7.9736,7.9813,7.9736,7.9736,22800.0
2006-06-09 14:50:00,10.35,10.36,10.35,10.36,30800.0,7.9736,7.9813,7.9736,7.9813,30800.0
2006-06-09 14:55:00,10.36,10.36,10.35,10.35,110400.0,7.9813,7.9813,7.9736,7.9736,110400.0
2006-06-09 15:00:00,10.35,10.35,10.35,10.35,36800.0,7.9736,7.9736,7.9736,7.9736,36800.0
2006-06-09 15:05:00,10.35,10.35,10.35,10.35,78000.0,7.9736,7.9736,7.9736,7.9736,78000.0
2006-06-09 15:10:00,10.35,10.36,10.35,10.35,33600.0,7.9736,7.9813,7.9736,7.9736,33600.0
2006-06-09 15:15:00,10.35,10.36,10.35,10.35,12000.0,7.9736,7.9813,7.9736,7.9736,12000.0
2006-06-09 15:20:00,10.35,10.35,10.35,10.35,44400.0,7.9736,7.9736,7.9736,7.9736,44400.0
2006-06-09 15:25:00,10.35,10.36,10.35,10.36,32000.0,7.9736,7.9813,7.9736,7.9813,32000.0
2006-06-09 15:30:00,10.35,10.36,10.35,10.36,31600.0,7.9736,7.9813,7.9736,7.9813,31600.0
2006-06-09 15:35:00,10.36,10.36,10.35,10.36,81600.0,7.9813,7.9813,7.9736,7.9813,81600.0
2006-06-09 15:40:00,10.36,10.36,10.34,10.35,55600.0,7.9813,7.9813,7.9659,7.9736,55600.0
2006-06-09 15:45:00,10.35,10.36,10.35,10.36,142800.0,7.9736,7.9813,7.9736,7.9813,142800.0
2006-06-09 15:50:00,10.36,10.36,10.29,10.29,102000.0,7.9813,7.9813,7.9274,7.9274,102000.0
2006-06-09 15:55:00,10.29,10.31,10.29,10.31,96800.0,7.9274,7.9428,7.9274,7.9428,96800.0
2006-06-12 09:30:00,10.36,10.37,10.28,10.29,53600.0,7.9813,7.989,7.9197,7.9274,53600.0
2006-06-12 09:35:00,10.3,10.32,10.29,10.32,23200.0,7.9351,7.9505,7.9274,7.9505,23200.0
2006-06-12 09:40:00,10.32,10.33,10.31,10.33,14000.0,7.9505,7.9582,7.9428,7.9582,14000.0
2006-06-12 09:45:00,10.33,10.34,10.32,10.33,19200.0,7.9582,7.9659,7.9505,7.9582,19200.0
2006-06-12 09:50:00,10.33,10.34,10.33,10.33,20400.0,7.9582,7.9659,7.9582,7.9582,20400.0
2006-06-12 09:55:00,10.33,10.35,10.33,10.34,51200.0,7.9582,7.9736,7.9582,7.9659,51200.0
2006-06-12 10:00:00,10.34,10.35,10.31,10.32,63600.0,7.9659,7.9736,7.9428,7.9505,63600.0
2006-06-12 10:05:00,10.32,10.33,10.31,10.31,52000.0,7.9505,7.9582,7.9428,7.9428,52000.0
2006-06-12 10:10:00,10.31,10.32,10.3,10.3,68000.0,7.9428,7.9505,7.9351,7.9351,68000.0
2006-06-12 10:15:00,10.3,10.31,10.29,10.3,88800.0,7.9351,7.9428,7.9274,7.9351,88800.0
2006-06-12 10:20:00,10.3,10.32,10.3,10.32,12800.0,7.9351,7.9505,7.9351,7.9505,12800.0
2006-06-12 10:25:00,10.33,10.34,10.31,10.32,25600.0,7.9582,7.9659,7.9428,7.9505,25600.0
2006-06-12 10:30:00,10.33,10.36,10.33,10.35,24000.0,7.9582,7.9813,7.9582,7.9736,24000.0
2006-06-12 10:35:00,10.34,10.35,10.34,10.35,13600.0,7.9659,7.9736,7.9659,7.9736,13600.0
2006-06-12 10:40:00,10.35,10.36,10.34,10.34,17600.0,7.9736,7.9813,7.9659,7.9659,17600.0
2006-06-12 10:45:00,10.35,10.36,10.34,10.34,17200.0,7.9736,7.9813,7.9659,7.9659,17200.0
2006-06-12 10:50:00,10.35,10.35,10.34,10.35,25200.0,7.9736,7.9736,7.9659,7.9736,25200.0
2006-06-12 10:55:00,10.35,10.35,10.31,10.33,38800.0,7.9736,7.9736,7.9428,7.9582,38800.0
2006-06-12 11:00:00,10.32,10.32,10.31,10.32,54800.0,7.9505,7.9505,7.9428,7.9505,54800.0
2006-06-12 11:05:00,10.32,10.34,10.32,10.33,38000.0,7.9505,7.9659,7.9505,7.9582,38000.0
2006-06-12 11:10:00,10.33,10.33,10.33,10.33,9600.0,7.9582,7.9582,7.9582,7.9582,9600.0
2006-06-12 11:15:00,10.33,10.34,10.32,10.34,30800.0,7.9582,7.9659,7.9505,7.9659,30800.0
2006-06-12 11:20:00,10.33,10.33,10.31,10.32,24800.0,7.9582,7.9582,7.9428,7.9505,24800.0
2006-06-12 11:25:00,10.31,10.34,10.31,10.33,23600.0,7.9428,7.9659,7.9428,7.9582,23600.0
2006-06-12 11:30:00,10.34,10.36,10.34,10.35,20800.0,7.9659,7.9813,7.9659,7.9736,20800.0
2006-06-12 11:35:00,10.35,10.35,10.34,10.34,42400.0,7.9736,7.9736,7.9659,7.9659,42400.0
2006-06-12 11:40:00,10.35,10.35,10.34,10.34,4400.0,7.9736,7.9736,7.9659,7.9659,4400.0
2006-06-12 11:45:00,10.34,10.36,10.34,10.36,8400.0,7.9659,7.9813,7.9659,7.9813,8400.0
2006-06-12 11:50:00,10.36,10.38,10.35,10.37,17600.0,7.9813,7.9968,7.9736,7.989,17600.0
2006-06-12 11:55:00,10.37,10.38,10.36,10.37,43600.0,7.989,7.9968,7.9813,7.989,43600.0
2006-06-12 12:00:00,10.37,10.38,10.36,10.36,15600.0,7.989,7.9968,7.9813,7.9813,15600.0
2006-06-12 12:05:00,10.36,10.37,10.36,10.36,42400.0,7.9813,7.989,7.9813,7.9813,42400.0
2006-06-12 12:10:00,10.36,10.36,10.34,10.34,13200.0,7.9813,7.9813,7.9659,7.9659,13200.0
2006-06-12 12:15:00,10.34,10.35,10.33,10.34,22400.0,7.9659,7.9736,7.9582,7.9659,22400.0
2006-06-12 12:20:00,10.34,10.34,10.32,10.32,94400.0,7.9659,7.9659,7.9505,7.9505,94400.0
2006-06-12 12:25:00,10.33,10.34,10.33,10.33,18000.0,7.9582,7.9659,7.9582,7.9582,18000.0
2006-06-12 12:30:00,10.33,10.34,10.33,10.33,8800.0,7.9582,7.9659,7.9582,7.9582,8800.0
2006-06-12 12:35:00,10.33,10.33,10.33,10.33,64800.0,7.9582,7.9582,7.9582,7.9582,64800.0
2006-06-12 12:40:00,10.33,10.34,10.33,10.33,63200.0,7.9582,7.9659,7.9582,7.9582,63200.0
2006-06-12 12:45:00,10.32,10.34,10.32,10.33,31600.0,7.9505,7.9659,7.9505,7.9582,31600.0
2006-06-12 12:50:00,10.33,10.34,10.33,10.34,8000.0,7.9582,7.9659,7.9582,7.9659,8000.0
2006-06-12 12:55:00,10.33,10.33,10.33,10.33,1600.0,7.9582,7.9582,7.9582,7.9582,1600.0
2006-06-12 13:00:00,10.33,10.33,10.32,10.33,21200.0,7.9582,7.9582,7.9505,7.9582,21200.0
2006-06-12 13:05:00,10.33,10.36,10.33,10.34,17600.0,7.9582,7.9813,7.9582,7.9659,17600.0
2006-06-12 13:10:00,10.34,10.34,10.33,10.33,6400.0,7.9659,7.9659,7.9582,7.9582,6400.0
2006-06-12 13:15:00,10.33,10.33,10.33,10.33,20800.0,7.9582,7.9582,7.9582,7.9582,20800.0
2006-06-12 13:20:00,10.33,10.34,10.33,10.33,20000.0,7.9582,7.9659,7.9582,7.9582,20000.0
2006-06-12 13:25:00,10.33,10.33,10.33,10.33,16000.0,7.9582,7.9582,7.9582,7.9582,16000.0
2006-06-12 13:30:00,10.33,10.34,10.33,10.34,5600.0,7.9582,7.9659,7.9582,7.9659,5600.0
2006-06-12 13:35:00,10.33,10.33,10.32,10.33,63600.0,7.9582,7.9582,7.9505,7.9582,63600.0
2006-06-12 13:40:00,10.33,10.33,10.32,10.33,38800.0,7.9582,7.9582,7.9505,7.9582,38800.0
2006-06-12 13:45:00,10.33,10.35,10.33,10.34,12400.0,7.9582,7.9736,7.9582,7.9659,12400.0
2006-06-12 13:50:00,10.34,10.34,10.33,10.33,25200.0,7.9659,7.9659,7.9582,7.9582,25200.0
2006-06-12 13:55:00,10.33,10.36,10.33,10.35,17200.0,7.9582,7.9813,7.9582,7.9736,17200.0
2006-06-12 14:00:00,10.34,10.34,10.33,10.33,4800.0,7.9659,7.9659,7.9582,7.9582,4800.0
2006-06-12 14:05:00,10.33,10.34,10.33,10.33,52800.0,7.9582,7.9659,7.9582,7.9582,52800.0
2006-06-12 14:10:00,10.33,10.34,10.32,10.32,76800.0,7.9582,7.9659,7.9505,7.9505,76800.0
2006-06-12 14:15:00,10.32,10.33,10.32,10.32,24000.0,7.9505,7.9582,7.9505,7.9505,24000.0
2006-06-12 14:20:00,10.33,10.33,10.32,10.32,54000.0,7.9582,7.9582,7.9505,7.9505,54000.0
2006-06-12 14:25:00,10.32,10.33,10.32,10.33,18400.0,7.9505,7.9582,7.9505,7.9582,18400.0
2006-06-12 14:30:00,10.33,10.33,10.32,10.33,34800.0,7.9582,7.9582,7.9505,7.9582,34800.0
2006-06-12 14:35:00,10.32,10.33,10.32,10.32,29600.0,7.9505,7.9582,7.9505,7.9505,29600.0
2006-06-12 14:40:00,10.33,10.33,10.32,10.32,33600.0,7.9582,7.9582,7.9505,7.9505,33600.0
2006-06-12 14:45:00,10.33,10.34,10.32,10.34,67600.0,7.9582,7.9659,7.9505,7.9659,67600.0
2006-06-12 14:50:00,10.33,10.34,10.33,10.33,59200.0,7.9582,7.9659,7.9582,7.9582,59200.0
2006-06-12 14:55:00,10.33,10.34,10.33,10.33,26800.0,7.9582,7.9659,7.9582,7.9582,26800.0
2006-06-12 15:00:00,10.33,10.33,10.32,10.32,24000.0,7.9582,7.9582,7.9505,7.9505,24000.0
2006-06-12 15:05:00,10.33,10.33,10.32,10.32,22800.0,7.9582,7.9582,7.9505,7.9505,22800.0
2006-06-12 15:10:00,10.32,10.33,10.32,10.33,25600.0,7.9505,7.9582,7.9505,7.9582,25600.0
2006-06-12 15:15:00,10.32,10.33,10.32,10.32,65600.0,7.9505,7.9582,7.9505,7.9505,65600.0
2006-06-12 15:20:00,10.32,10.33,10.32,10.32,32400.0,7.9505,7.9582,7.9505,7.9505,32400.0
2006-06-12 15:25:00,10.32,10.32,10.32,10.32,65600.0,7.9505,7.9505,7.9505,7.9505,65600.0
2006-06-12 15:30:00,10.32,10.32,10.31,10.31,90400.0,7.9505,7.9505,7.9428,7.9428,90400.0
2006-06-12 15:35:00,10.31,10.31,10.31,10.31,90800.0,7.9428,7.9428,7.9428,7.9428,90800.0
2006-06-12 15:40:00,10.31,10.31,10.3,10.3,83600.0,7.9428,7.9428,7.9351,7.9351,83600.0
2006-06-12 15:45:00,10.3,10.31,10.3,10.31,107200.0,7.9351,7.9428,7.9351,7.9428,107200.0
2006-06-12 15:50:00,10.31,10.31,10.29,10.29,68000.0,7.9428,7.9428,7.9274,7.9274,68000.0
2006-06-12 15:55:00,10.29,10.29,10.27,10.27,177200.0,7.9274,7.9274,7.912,7.912,177200.0
2006-06-13 09:30:00,10.29,10.36,10.29,10.29,50800.0,7.9274,7.9813,7.9274,7.9274,50800.0
2006-06-13 09:35:00,10.3,10.35,10.3,10.33,52400.0,7.9351,7.9736,7.9351,7.9582,52400.0
2006-06-13 09:40:00,10.33,10.36,10.33,10.35,70400.0,7.9582,7.9813,7.9582,7.9736,70400.0
2006-06-13 09:45:00,10.35,10.35,10.33,10.34,101600.0,7.9736,7.9736,7.9582,7.9659,101600.0
2006-06-13 09:50:00,10.34,10.36,10.33,10.33,73600.0,7.9659,7.9813,7.9582,7.9582,73600.0
2006-06-13 09:55:00,10.33,10.34,10.31,10.32,52400.0,7.9582,7.9659,7.9428,7.9505,52400.0
2006-06-13 10:00:00,10.32,10.33,10.28,10.33,66800.0,7.9505,7.9582,7.9197,7.9582,66800.0
2006-06-13 10:05:00,10.32,10.34,10.3,10.33,54800.0,7.9505,7.9659,7.9351,7.9582,54800.0
2006-06-13 10:10:00,10.33,10.33,10.3,10.3,29200.0,7.9582,7.9582,7.9351,7.9351,29200.0
2006-06-13 10:15:00,10.3,10.31,10.29,10.3,16000.0,7.9351,7.9428,7.9274,7.9351,16000.0
2006-06-13 10:20:00,10.3,10.31,10.29,10.3,46000.0,7.9351,7.9428,7.9274,7.9351,46000.0
2006-06-13 10:25:00,10.3,10.36,10.3,10.36,38800.0,7.9351,7.9813,7.9351,7.9813,38800.0
2006-06-13 10:30:00,10.35,10.36,10.33,10.34,34800.0,7.9736,7.9813,7.9582,7.9659,34800.0
2006-06-13 10:35:00,10.34,10.34,10.32,10.33,30800.0,7.9659,7.9659,7.9505,7.9582,30800.0
2006-06-13 10:40:00,10.32,10.33,10.3,10.3,71600.0,7.9505,7.9582,7.9351,7.9351,71600.0
2006-06-13 10:45:00,10.3,10.33,10.3,10.31,21200.0,7.9351,7.9582,7.9351,7.9428,21200.0
2006-06-13 10:50:00,10.31,10.32,10.3,10.32,90800.0,7.9428,7.9505,7.9351,7.9505,90800.0
2006-06-13 10:55:00,10.32,10.35,10.31,10.32,51200.0,7.9505,7.9736,7.9428,7.9505,51200.0
2006-06-13 11:00:00,10.32,10.33,10.31,10.31,40800.0,7.9505,7.9582,7.9428,7.9428,40800.0
2006-06-13 11:05:00,10.31,10.33,10.31,10.31,23600.0,7.9428,7.9582,7.9428,7.9428,23600.0
2006-06-13 11:10:00,10.31,10.34,10.31,10.34,38000.0,7.9428,7.9659,7.9428,7.9659,38000.0
2006-06-13 11:15:00,10.34,10.36,10.32,10.33,25200.0,7.9659,7.9813,7.9505,7.9582,25200.0
2006-06-13 11:20:00,10.33,10.33,10.32,10.33,7600.0,7.9582,7.9582,7.9505,7.9582,7600.0
2006-06-13 11:25:00,10.33,10.34,10.32,10.32,29600.0,7.9582,7.9659,7.9505,7.9505,29600.0
2006-06-13 11:30:00,10.33,10.34,10.32,10.33,40400.0,7.9582,7.9659,7.9505,7.9582,40400.0
2006-06-13 11:35:00,10.32,10.33,10.32,10.33,28800.0,7.9505,7.9582,7.9505,7.9582,28800.0
2006-06-13 11:40:00,10.32,10.33,10.32,10.32,33200.0,7.9505,7.9582,7.9505,7.9505,33200.0
2006-06-13 11:45:00,10.32,10.36,10.32,10.35,32000.0,7.9505,7.9813,7.9505,7.9736,32000.0
2006-06-13 11:50:00,10.35,10.36,10.33,10.33,44000.0,7.9736,7.9813,7.9582,7.9582,44000.0
2006-06-13 11:55:00,10.33,10.34,10.33,10.34,56000.0,7.9582,7.9659,7.9582,7.9659,56000.0
2006-06-13 12:00:00,10.34,10.34,10.33,10.33,40000.0,7.9659,7.9659,7.9582,7.9582,40000.0
2006-06-13 12:05:00,10.34,10.35,10.33,10.34,12400.0,7.9659,7.9736,7.9582,7.9659,12400.0
2006-06-13 12:10:00,10.34,10.35,10.34,10.34,13200.0,7.9659,7.9736,7.9659,7.9659,13200.0
2006-06-13 12:15:00,10.34,10.34,10.33,10.34,55600.0,7.9659,7.9659,7.9582,7.9659,55600.0
2006-06-13 12:20:00,10.33,10.33,10.32,10.32,21600.0,7.9582,7.9582,7.9505,7.9505,21600.0
2006-06-13 12:25:00,10.32,10.33,10.32,10.32,25600.0,7.9505,7.9582,7.9505,7.9505,25600.0
2006-06-13 12:30:00,10.32,10.32,10.32,10.32,7200.0,7.9505,7.9505,7.9505,7.9505,7200.0
2006-06-13 12:35:00,10.32,10.32,10.31,10.31,25200.0,7.9505,7.9505,7.9428,7.9428,25200.0
2006-06-13 12:40:00,10.31,10.33,10.31,10.33,17200.0,7.9428,7.9582,7.9428,7.9582,17200.0
2006-06-13 12:45:00,10.33,10.33,10.32,10.33,57200.0,7.9582,7.9582,7.9505,7.9582,57200.0
2006-06-13 12:50:00,10.32,10.33,10.32,10.32,28400.0,7.9505,7.9582,7.9505,7.9505,28400.0
2006-06-13 12:55:00,10.32,10.32,10.32,10.32,38400.0,7.9505,7.9505,7.9505,7.9505,38400.0
2006-06-13 13:00:00,10.32,10.32,10.31,10.31,85200.0,7.9505,7.9505,7.9428,7.9428,85200.0
2006-06-13 13:05:00,10.31,10.31,10.29,10.3,24000.0,7.9428,7.9428,7.9274,7.9351,24000.0
2006-06-13 13:10:00,10.3,10.3,10.28,10.29,27200.0,7.9351,7.9351,7.9197,7.9274,27200.0
2006-06-13 13:15:00,10.29,10.31,10.29,10.29,48400.0,7.9274,7.9428,7.9274,7.9274,48400.0
2006-06-13 13:20:00,10.29,10.29,10.28,10.29,26400.0,7.9274,7.9274,7.9197,7.9274,26400.0
2006-06-13 13:25:00,10.29,10.29,10.28,10.28,15600.0,7.9274,7.9274,7.9197,7.9197,15600.0
2006-06-13 13:30:00,10.28,10.29,10.28,10.29,12800.0,7.9197,7.9274,7.9197,7.9274,12800.0
2006-06-13 13:35:00,10.29,10.31,10.27,10.28,73600.0,7.9274,7.9428,7.912,7.9197,73600.0
2006-06-13 13:40:00,10.28,10.29,10.27,10.29,38000.0,7.9197,7.9274,7.912,7.9274,38000.0
2006-06-13 13:45:00,10.29,10.33,10.29,10.31,40000.0,7.9274,7.9582,7.9274,7.9428,40000.0
2006-06-13 13:50:00,10.31,10.32,10.31,10.31,17600.0,7.9428,7.9505,7.9428,7.9428,17600.0
2006-06-13 13:55:00,10.31,10.33,10.31,10.32,9600.0,7.9428,7.9582,7.9428,7.9505,9600.0
2006-06-13 14:00:00,10.32,10.32,10.32,10.32,8800.0,7.9505,7.9505,7.9505,7.9505,8800.0
2006-06-13 14:05:00,10.32,10.32,10.31,10.31,29200.0,7.9505,7.9505,7.9428,7.9428,29200.0
2006-06-13 14:10:00,10.32,10.32,10.31,10.32,57200.0,7.9505,7.9505,7.9428,7.9505,57200.0
2006-06-13 14:15:00,10.32,10.33,10.31,10.32,46400.0,7.9505,7.9582,7.9428,7.9505,46400.0
2006-06-13 14:20:00,10.32,10.32,10.31,10.31,79200.0,7.9505,7.9505,7.9428,7.9428,79200.0
2006-06-13 14:25:00,10.32,10.33,10.31,10.32,55600.0,7.9505,7.9582,7.9428,7.9505,55600.0
2006-06-13 14:30:00,10.32,10.32,10.31,10.31,40000.0,7.9505,7.9505,7.9428,7.9428,40000.0
2006-06-13 14:35:00,10.31,10.32,10.31,10.31,56800.0,7.9428,7.9505,7.9428,7.9428,56800.0
2006-06-13 14:40:00,10.31,10.33,10.31,10.32,34400.0,7.9428,7.9582,7.9428,7.9505,34400.0
2006-06-13 14:45:00,10.32,10.32,10.31,10.31,72800.0,7.9505,7.9505,7.9428,7.9428,72800.0
2006-06-13 14:50:00,10.31,10.31,10.28,10.3,46800.0,7.9428,7.9428,7.9197,7.9351,46800.0
2006-06-13 14:55:00,10.3,10.3,10.28,10.29,34000.0,7.9351,7.9351,7.9197,7.9274,34000.0
2006-06-13 15:00:00,10.29,10.29,10.26,10.27,60000.0,7.9274,7.9274,7.9043,7.912,60000.0
2006-06-13 15:05:00,10.27,10.27,10.24,10.26,43600.0,7.912,7.912,7.8889,7.9043,43600.0
2006-06-13 15:10:00,10.25,10.26,10.25,10.26,30800.0,7.8966,7.9043,7.8966,7.9043,30800.0
2006-06-13 15:15:00,10.26,10.27,10.26,10.27,14800.0,7.9043,7.912,7.9043,7.912,14800.0
2006-06-13 15:20:00,10.27,10.29,10.27,10.29,9600.0,7.912,7.9274,7.912,7.9274,9600.0
2006-06-13 15:25:00,10.29,10.34,10.29,10.31,71200.0,7.9274,7.9659,7.9274,7.9428,71200.0
2006-06-13 15:30:00,10.31,10.36,10.31,10.34,66000.0,7.9428,7.9813,7.9428,7.9659,66000.0
2006-06-13 15:35:00,10.35,10.36,10.32,10.32,72000.0,7.9736,7.9813,7.9505,7.9505,72000.0
2006-06-13 15:40:00,10.32,10.34,10.31,10.32,130400.0,7.9505,7.9659,7.9428,7.9505,130400.0
2006-06-13 15:45:00,10.32,10.32,10.26,10.27,85600.0,7.9505,7.9505,7.9043,7.912,85600.0
2006-06-13 15:50:00,10.27,10.29,10.24,10.24,129600.0,7.912,7.9274,7.8889,7.8889,129600.0
2006-06-13 15:55:00,10.25,10.27,10.24,10.24,94000.0,7.8966,7.912,7.8889,7.8889,94000.0
2006-06-14 09:30:00,10.22,10.27,10.19,10.26,145600.0,7.8735,7.912,7.8504,7.9043,145600.0
2006-06-14 09:35:00,10.22,10.24,10.19,10.19,58800.0,7.8735,7.8889,7.8504,7.8504,58800.0
2006-06-14 09:40:00,10.19,10.19,10.16,10.17,38000.0,7.8504,7.8504,7.8273,7.835,38000.0
2006-06-14 09:45:00,10.16,10.17,10.15,10.16,63600.0,7.8273,7.835,7.8196,7.8273,63600.0
2006-06-14 09:50:00,10.16,10.22,10.16,10.22,26800.0,7.8273,7.8735,7.8273,7.8735,26800.0
2006-06-14 09:55:00,10.21,10.24,10.2,10.22,16000.0,7.8658,7.8889,7.8581,7.8735,16000.0
2006-06-14 10:00:00,10.22,10.24,10.2,10.23,34800.0,7.8735,7.8889,7.8581,7.8812,34800.0
2006-06-14 10:05:00,10.24,10.26,10.23,10.24,32000.0,7.8889,7.9043,7.8812,7.8889,32000.0
2006-06-14 10:10:00,10.24,10.24,10.21,10.22,32000.0,7.8889,7.8889,7.8658,7.8735,32000.0
2006-06-14 10:15:00,10.22,10.23,10.21,10.22,57600.0,7.8735,7.8812,7.8658,7.8735,57600.0
2006-06-14 10:20:00,10.22,10.23,10.2,10.22,59200.0,7.8735,7.8812,7.8581,7.8735,59200.0
2006-06-14 10:25:00,10.22,10.22,10.18,10.18,43600.0,7.8735,7.8735,7.8427,7.8427,43600.0
2006-06-14 10:30:00,10.19,10.21,10.18,10.19,47200.0,7.8504,7.8658,7.8427,7.8504,47200.0
2006-06-14 10:35:00,10.19,10.21,10.17,10.18,79200.0,7.8504,7.8658,7.835,7.8427,79200.0
2006-06-14 10:40:00,10.17,10.18,10.17,10.17,36400.0,7.835,7.8427,7.835,7.835,36400.0
2006-06-14 10:45:00,10.17,10.17,10.16,10.17,28800.0,7.835,7.835,7.8273,7.835,28800.0
2006-06-14 10:50:00,10.17,10.17,10.16,10.17,40000.0,7.835,7.835,7.8273,7.835,40000.0
2006-06-14 10:55:00,10.16,10.16,10.14,10.14,23600.0,7.8273,7.8273,7.8119,7.8119,23600.0
2006-06-14 11:00:00,10.14,10.15,10.13,10.14,94400.0,7.8119,7.8196,7.8042,7.8119,94400.0
2006-06-14 11:05:00,10.14,10.14,10.14,10.14,28800.0,7.8119,7.8119,7.8119,7.8119,28800.0
2006-06-14 11:10:00,10.14,10.16,10.14,10.15,27200.0,7.8119,7.8273,7.8119,7.8196,27200.0
2006-06-14 11:15:00,10.15,10.19,10.15,10.19,20800.0,7.8196,7.8504,7.8196,7.8504,20800.0
2006-06-14 11:20:00,10.18,10.18,10.16,10.18,17600.0,7.8427,7.8427,7.8273,7.8427,17600.0
2006-06-14 11:25:00,10.18,10.18,10.16,10.16,13200.0,7.8427,7.8427,7.8273,7.8273,13200.0
2006-06-14 11:30:00,10.17,10.19,10.16,10.18,44800.0,7.835,7.8504,7.8273,7.8427,44800.0
2006-06-14 11:35:00,10.18,10.18,10.16,10.17,34800.0,7.8427,7.8427,7.8273,7.835,34800.0
2006-06-14 11:40:00,10.16,10.17,10.15,10.15,16800.0,7.8273,7.835,7.8196,7.8196,16800.0
2006-06-14 11:45:00,10.15,10.17,10.15,10.15,22800.0,7.8196,7.835,7.8196,7.8196,22800.0
2006-06-14 11:50:00,10.16,10.16,10.14,10.14,10400.0,7.8273,7.8273,7.8119,7.8119,10400.0
2006-06-14 11:55:00,10.14,10.15,10.13,10.15,18400.0,7.8119,7.8196,7.8042,7.8196,18400.0
2006-06-14 12:00:00,10.15,10.16,10.13,10.15,40000.0,7.8196,7.8273,7.8042,7.8196,40000.0
2006-06-14 12:05:00,10.13,10.15,10.13,10.15,37600.0,7.8042,7.8196,7.8042,7.8196,37600.0
2006-06-14 12:10:00,10.15,10.15,10.14,10.15,2400.0,7.8196,7.8196,7.8119,7.8196,2400.0
2006-06-14 12:15:00,10.15,10.17,10.15,10.16,20000.0,7.8196,7.835,7.8196,7.8273,20000.0
2006-06-14 12:20:00,10.15,10.15,10.15,10.15,11600.0,7.8196,7.8196,7.8196,7.8196,11600.0
2006-06-14 12:25:00,10.15,10.15,10.15,10.15,15600.0,7.8196,7.8196,7.8196,7.8196,15600.0
2006-06-14 12:30:00,10.15,10.15,10.15,10.15,5600.0,7.8196,7.8196,7.8196,7.8196,5600.0
2006-06-14 12:35:00,10.15,10.15,10.14,10.15,34800.0,7.8196,7.8196,7.8119,7.8196,34800.0
2006-06-14 12:40:00,10.15,10.15,10.13,10.13,20400.0,7.8196,7.8196,7.8042,7.8042,20400.0
2006-06-14 12:45:00,10.13,10.13,10.13,10.13,22800.0,7.8042,7.8042,7.8042,7.8042,22800.0
2006-06-14 12:50:00,10.13,10.13,10.13,10.13,22400.0,7.8042,7.8042,7.8042,7.8042,22400.0
2006-06-14 12:55:00,10.13,10.13,10.13,10.13,21200.0,7.8042,7.8042,7.8042,7.8042,21200.0
2006-06-14 13:00:00,10.13,10.13,10.13,10.13,23200.0,7.8042,7.8042,7.8042,7.8042,23200.0
2006-06-14 13:05:00,10.13,10.14,10.11,10.11,58800.0,7.8042,7.8119,7.7887,7.7887,58800.0
2006-06-14 13:10:00,10.11,10.11,10.1,10.11,47200.0,7.7887,7.7887,7.781,7.7887,47200.0
2006-06-14 13:15:00,10.11,10.12,10.1,10.11,82400.0,7.7887,7.7964,7.781,7.7887,82400.0
2006-06-14 13:20:00,10.1,10.12,10.1,10.12,52800.0,7.781,7.7964,7.781,7.7964,52800.0
2006-06-14 13:25:00,10.11,10.11,10.1,10.11,13200.0,7.7887,7.7887,7.781,7.7887,13200.0
2006-06-14 13:30:00,10.1,10.11,10.1,10.1,26000.0,7.781,7.7887,7.781,7.781,26000.0
2006-06-14 13:35:00,10.1,10.1,10.09,10.1,63200.0,7.781,7.781,7.7733,7.781,63200.0
2006-06-14 13:40:00,10.1,10.12,10.1,10.12,25200.0,7.781,7.7964,7.781,7.7964,25200.0
2006-06-14 13:45:00,10.11,10.15,10.11,10.13,53200.0,7.7887,7.8196,7.7887,7.8042,53200.0
2006-06-14 13:50:00,10.13,10.14,10.13,10.14,15600.0,7.8042,7.8119,7.8042,7.8119,15600.0
2006-06-14 13:55:00,10.14,10.16,10.14,10.16,32000.0,7.8119,7.8273,7.8119,7.8273,32000.0
2006-06-14 14:00:00,10.16,10.18,10.16,10.16,50400.0,7.8273,7.8427,7.8273,7.8273,50400.0
2006-06-14 14:05:00,10.17,10.22,10.17,10.22,64400.0,7.835,7.8735,7.835,7.8735,64400.0
2006-06-14 14:10:00,10.22,10.22,10.21,10.21,22800.0,7.8735,7.8735,7.8658,7.8658,22800.0
2006-06-14 14:15:00,10.21,10.21,10.17,10.17,34800.0,7.8658,7.8658,7.835,7.835,34800.0
2006-06-14 14:20:00,10.17,10.18,10.17,10.17,26400.0,7.835,7.8427,7.835,7.835,26400.0
2006-06-14 14:25:00,10.17,10.18,10.17,10.18,10400.0,7.835,7.8427,7.835,7.8427,10400.0
2006-06-14 14:30:00,10.17,10.17,10.15,10.15,35600.0,7.835,7.835,7.8196,7.8196,35600.0
2006-06-14 14:35:00,10.15,10.15,10.15,10.15,39600.0,7.8196,7.8196,7.8196,7.8196,39600.0
2006-06-14 14:40:00,10.15,10.15,10.11,10.11,55600.0,7.8196,7.8196,7.7887,7.7887,55600.0
2006-06-14 14:45:00,10.11,10.12,10.11,10.11,45200.0,7.7887,7.7964,7.7887,7.7887,45200.0
2006-06-14 14:50:00,10.11,10.13,10.1,10.13,48400.0,7.7887,7.8042,7.781,7.8042,48400.0
2006-06-14 14:55:00,10.13,10.17,10.12,10.16,35600.0,7.8042,7.835,7.7964,7.8273,35600.0
2006-06-14 15:00:00,10.15,10.15,10.13,10.13,56400.0,7.8196,7.8196,7.8042,7.8042,56400.0
2006-06-14 15:05:00,10.13,10.15,10.13,10.14,64000.0,7.8042,7.8196,7.8042,7.8119,64000.0
2006-06-14 15:10:00,10.14,10.14,10.13,10.13,66400.0,7.8119,7.8119,7.8042,7.8042,66400.0
2006-06-14 15:15:00,10.13,10.14,10.13,10.14,50400.0,7.8042,7.8119,7.8042,7.8119,50400.0
2006-06-14 15:20:00,10.14,10.15,10.14,10.14,18000.0,7.8119,7.8196,7.8119,7.8119,18000.0
2006-06-14 15:25:00,10.15,10.15,10.14,10.15,38400.0,7.8196,7.8196,7.8119,7.8196,38400.0
2006-06-14 15:30:00,10.15,10.17,10.15,10.17,111200.0,7.8196,7.835,7.8196,7.835,111200.0
2006-06-14 15:35:00,10.17,10.18,10.17,10.17,50400.0,7.835,7.8427,7.835,7.835,50400.0
2006-06-14 15:40:00,10.17,10.17,10.14,10.14,102800.0,7.835,7.835,7.8119,7.8119,102800.0
2006-06-14 15:45:00,10.14,10.15,10.13,10.15,144800.0,7.8119,7.8196,7.8042,7.8196,144800.0
2006-06-14 15:50:00,10.14,10.16,10.14,10.16,227200.0,7.8119,7.8273,7.8119,7.8273,227200.0
2006-06-14 15:55:00,10.16,10.17,10.14,10.16,274800.0,7.8273,7.835,7.8119,7.8273,274800.0
2006-06-15 09:30:00,10.21,10.21,10.15,10.16,73200.0,7.8658,7.8658,7.8196,7.8273,73200.0
2006-06-15 09:35:00,10.16,10.18,10.14,10.16,53200.0,7.8273,7.8427,7.8119,7.8273,53200.0
2006-06-15 09:40:00,10.16,10.17,10.12,10.16,89600.0,7.8273,7.835,7.7964,7.8273,89600.0
2006-06-15 09:45:00,10.15,10.16,10.15,10.15,36400.0,7.8196,7.8273,7.8196,7.8196,36400.0
2006-06-15 09:50:00,10.15,10.17,10.14,10.17,30000.0,7.8196,7.835,7.8119,7.835,30000.0
2006-06-15 09:55:00,10.17,10.17,10.16,10.17,37200.0,7.835,7.835,7.8273,7.835,37200.0
2006-06-15 10:00:00,10.16,10.19,10.16,10.18,27600.0,7.8273,7.8504,7.8273,7.8427,27600.0
2006-06-15 10:05:00,10.18,10.18,10.17,10.17,28400.0,7.8427,7.8427,7.835,7.835,28400.0
2006-06-15 10:10:00,10.17,10.18,10.16,10.17,18800.0,7.835,7.8427,7.8273,7.835,18800.0
2006-06-15 10:15:00,10.17,10.2,10.17,10.19,34400.0,7.835,7.8581,7.835,7.8504,34400.0
2006-06-15 10:20:00,10.19,10.19,10.17,10.18,26800.0,7.8504,7.8504,7.835,7.8427,26800.0
2006-06-15 10:25:00,10.18,10.18,10.14,10.16,26800.0,7.8427,7.8427,7.8119,7.8273,26800.0
2006-06-15 10:30:00,10.17,10.18,10.16,10.17,37600.0,7.835,7.8427,7.8273,7.835,37600.0
2006-06-15 10:35:00,10.17,10.19,10.17,10.19,54800.0,7.835,7.8504,7.835,7.8504,54800.0
2006-06-15 10:40:00,10.19,10.23,10.18,10.22,40400.0,7.8504,7.8812,7.8427,7.8735,40400.0
2006-06-15 10:45:00,10.22,10.22,10.22,10.22,32400.0,7.8735,7.8735,7.8735,7.8735,32400.0
2006-06-15 10:50:00,10.22,10.22,10.19,10.2,30000.0,7.8735,7.8735,7.8504,7.8581,30000.0
2006-06-15 10:55:00,10.2,10.21,10.2,10.2,11200.0,7.8581,7.8658,7.8581,7.8581,11200.0
2006-06-15 11:00:00,10.2,10.2,10.2,10.2,11600.0,7.8581,7.8581,7.8581,7.8581,11600.0
2006-06-15 11:05:00,10.2,10.2,10.2,10.2,15600.0,7.8581,7.8581,7.8581,7.8581,15600.0
2006-06-15 11:10:00,10.2,10.21,10.2,10.2,17200.0,7.8581,7.8658,7.8581,7.8581,17200.0
2006-06-15 11:15:00,10.21,10.22,10.21,10.22,28000.0,7.8658,7.8735,7.8658,7.8735,28000.0
2006-06-15 11:20:00,10.22,10.23,10.22,10.23,6400.0,7.8735,7.8812,7.8735,7.8812,6400.0
2006-06-15 11:25:00,10.23,10.23,10.21,10.22,18800.0,7.8812,7.8812,7.8658,7.8735,18800.0
2006-06-15 11:30:00,10.22,10.22,10.22,10.22,31200.0,7.8735,7.8735,7.8735,7.8735,31200.0
2006-06-15 11:35:00,10.22,10.22,10.21,10.22,18800.0,7.8735,7.8735,7.8658,7.8735,18800.0
2006-06-15 11:40:00,10.22,10.22,10.19,10.19,18800.0,7.8735,7.8735,7.8504,7.8504,18800.0
2006-06-15 11:45:00,10.2,10.21,10.2,10.21,40800.0,7.8581,7.8658,7.8581,7.8658,40800.0
2006-06-15 11:50:00,10.21,10.21,10.21,10.21,10800.0,7.8658,7.8658,7.8658,7.8658,10800.0
2006-06-15 11:55:00,10.21,10.21,10.21,10.21,8400.0,7.8658,7.8658,7.8658,7.8658,8400.0
2006-06-15 12:00:00,10.21,10.21,10.2,10.21,18400.0,7.8658,7.8658,7.8581,7.8658,18400.0
2006-06-15 12:05:00,10.21,10.21,10.2,10.2,9600.0,7.8658,7.8658,7.8581,7.8581,9600.0
2006-06-15 12:10:00,10.21,10.21,10.2,10.2,12800.0,7.8658,7.8658,7.8581,7.8581,12800.0
2006-06-15 12:15:00,10.2,10.2,10.18,10.19,25600.0,7.8581,7.8581,7.8427,7.8504,25600.0
2006-06-15 12:20:00,10.19,10.2,10.19,10.2,24400.0,7.8504,7.8581,7.8504,7.8581,24400.0
2006-06-15 12:25:00,10.2,10.21,10.2,10.21,7200.0,7.8581,7.8658,7.8581,7.8658,7200.0
2006-06-15 12:30:00,10.21,10.22,10.2,10.22,18400.0,7.8658,7.8735,7.8581,7.8735,18400.0
2006-06-15 12:35:00,10.22,10.22,10.21,10.22,7200.0,7.8735,7.8735,7.8658,7.8735,7200.0
2006-06-15 12:40:00,10.22,10.22,10.21,10.22,28400.0,7.8735,7.8735,7.8658,7.8735,28400.0
2006-06-15 12:45:00,10.22,10.22,10.22,10.22,6000.0,7.8735,7.8735,7.8735,7.8735,6000.0
2006-06-15 12:50:00,10.22,10.22,10.21,10.22,30800.0,7.8735,7.8735,7.8658,7.8735,30800.0
2006-06-15 12:55:00,10.22,10.22,10.2,10.2,22000.0,7.8735,7.8735,7.8581,7.8581,22000.0
2006-06-15 13:00:00,10.21,10.21,10.2,10.21,64800.0,7.8658,7.8658,7.8581,7.8658,64800.0
2006-06-15 13:05:00,10.21,10.21,10.16,10.18,95200.0,7.8658,7.8658,7.8273,7.8427,95200.0
2006-06-15 13:10:00,10.18,10.18,10.17,10.18,9600.0,7.8427,7.8427,7.835,7.8427,9600.0
2006-06-15 13:15:00,10.17,10.17,10.15,10.16,40000.0,7.835,7.835,7.8196,7.8273,40000.0
2006-06-15 13:20:00,10.16,10.16,10.16,10.16,3600.0,7.8273,7.8273,7.8273,7.8273,3600.0
2006-06-15 13:25:00,10.16,10.17,10.15,10.15,21200.0,7.8273,7.835,7.8196,7.8196,21200.0
2006-06-15 13:30:00,10.15,10.16,10.14,10.15,60000.0,7.8196,7.8273,7.8119,7.8196,60000.0
2006-06-15 13:35:00,10.15,10.15,10.14,10.15,23200.0,7.8196,7.8196,7.8119,7.8196,23200.0
2006-06-15 13:40:00,10.15,10.16,10.15,10.16,15600.0,7.8196,7.8273,7.8196,7.8273,15600.0
2006-06-15 13:45:00,10.16,10.19,10.15,10.19,48400.0,7.8273,7.8504,7.8196,7.8504,48400.0
2006-06-15 13:50:00,10.18,10.18,10.18,10.18,13200.0,7.8427,7.8427,7.8427,7.8427,13200.0
2006-06-15 13:55:00,10.18,10.19,10.18,10.19,14000.0,7.8427,7.8504,7.8427,7.8504,14000.0
2006-06-15 14:00:00,10.19,10.21,10.18,10.21,49200.0,7.8504,7.8658,7.8427,7.8658,49200.0
2006-06-15 14:05:00,10.21,10.21,10.2,10.2,25200.0,7.8658,7.8658,7.8581,7.8581,25200.0
2006-06-15 14:10:00,10.2,10.2,10.2,10.2,23600.0,7.8581,7.8581,7.8581,7.8581,23600.0
2006-06-15 14:15:00,10.2,10.21,10.2,10.21,52000.0,7.8581,7.8658,7.8581,7.8658,52000.0
2006-06-15 14:20:00,10.21,10.22,10.21,10.22,35200.0,7.8658,7.8735,7.8658,7.8735,35200.0
2006-06-15 14:25:00,10.22,10.22,10.22,10.22,11200.0,7.8735,7.8735,7.8735,7.8735,11200.0
2006-06-15 14:30:00,10.22,10.24,10.22,10.23,30400.0,7.8735,7.8889,7.8735,7.8812,30400.0
2006-06-15 14:35:00,10.23,10.25,10.22,10.25,24000.0,7.8812,7.8966,7.8735,7.8966,24000.0
2006-06-15 14:40:00,10.25,10.26,10.24,10.26,92800.0,7.8966,7.9043,7.8889,7.9043,92800.0
2006-06-15 14:45:00,10.26,10.26,10.23,10.24,32400.0,7.9043,7.9043,7.8812,7.8889,32400.0
2006-06-15 14:50:00,10.24,10.24,10.24,10.24,11600.0,7.8889,7.8889,7.8889,7.8889,11600.0
2006-06-15 14:55:00,10.24,10.24,10.2,10.24,24400.0,7.8889,7.8889,7.8581,7.8889,24400.0
2006-06-15 15:00:00,10.24,10.24,10.22,10.22,11600.0,7.8889,7.8889,7.8735,7.8735,11600.0
2006-06-15 15:05:00,10.22,10.23,10.22,10.22,14000.0,7.8735,7.8812,7.8735,7.8735,14000.0
2006-06-15 15:10:00,10.22,10.22,10.21,10.22,17600.0,7.8735,7.8735,7.8658,7.8735,17600.0
2006-06-15 15:15:00,10.22,10.23,10.22,10.23,48400.0,7.8735,7.8812,7.8735,7.8812,48400.0
2006-06-15 15:20:00,10.23,10.23,10.23,10.23,34400.0,7.8812,7.8812,7.8812,7.8812,34400.0
2006-06-15 15:25:00,10.23,10.23,10.22,10.22,67200.0,7.8812,7.8812,7.8735,7.8735,67200.0
2006-06-15 15:30:00,10.22,10.23,10.22,10.23,92800.0,7.8735,7.8812,7.8735,7.8812,92800.0
2006-06-15 15:35:00,10.23,10.24,10.23,10.23,98000.0,7.8812,7.8889,7.8812,7.8812,98000.0
2006-06-15 15:40:00,10.23,10.24,10.23,10.24,152400.0,7.8812,7.8889,7.8812,7.8889,152400.0
2006-06-15 15:45:00,10.23,10.24,10.22,10.22,148400.0,7.8812,7.8889,7.8735,7.8735,148400.0
2006-06-15 15:50:00,10.22,10.23,10.2,10.21,117600.0,7.8735,7.8812,7.8581,7.8658,117600.0
2006-06-15 15:55:00,10.21,10.24,10.2,10.24,277600.0,7.8658,7.8889,7.8581,7.8889,277600.0
2006-06-16 09:30:00,10.18,10.25,10.18,10.22,3011200.0,7.8427,7.8966,7.8427,7.8735,3011200.0
2006-06-16 09:35:00,10.22,10.22,10.19,10.21,20800.0,7.8735,7.8735,7.8504,7.8658,20800.0
2006-06-16 09:40:00,10.21,10.24,10.21,10.24,19600.0,7.8658,7.8889,7.8658,7.8889,19600.0
2006-06-16 09:45:00,10.24,10.24,10.18,10.23,82000.0,7.8889,7.8889,7.8427,7.8812,82000.0
2006-06-16 09:50:00,10.23,10.25,10.23,10.24,41200.0,7.8812,7.8966,7.8812,7.8889,41200.0
2006-06-16 09:55:00,10.24,10.25,10.21,10.25,34000.0,7.8889,7.8966,7.8658,7.8966,34000.0
2006-06-16 10:00:00,10.25,10.25,10.23,10.23,12400.0,7.8966,7.8966,7.8812,7.8812,12400.0
2006-06-16 10:05:00,10.23,10.25,10.22,10.22,16000.0,7.8812,7.8966,7.8735,7.8735,16000.0
2006-06-16 10:10:00,10.22,10.22,10.2,10.21,18800.0,7.8735,7.8735,7.8581,7.8658,18800.0
2006-06-16 10:15:00,10.22,10.24,10.22,10.22,12800.0,7.8735,7.8889,7.8735,7.8735,12800.0
2006-06-16 10:20:00,10.22,10.24,10.22,10.24,32000.0,7.8735,7.8889,7.8735,7.8889,32000.0
2006-06-16 10:25:00,10.24,10.24,10.22,10.22,12800.0,7.8889,7.8889,7.8735,7.8735,12800.0
2006-06-16 10:30:00,10.22,10.23,10.22,10.22,15600.0,7.8735,7.8812,7.8735,7.8735,15600.0
2006-06-16 10:35:00,10.22,10.25,10.22,10.24,34800.0,7.8735,7.8966,7.8735,7.8889,34800.0
2006-06-16 10:40:00,10.24,10.24,10.19,10.21,75600.0,7.8889,7.8889,7.8504,7.8658,75600.0
2006-06-16 10:45:00,10.21,10.21,10.17,10.17,24400.0,7.8658,7.8658,7.835,7.835,24400.0
2006-06-16 10:50:00,10.17,10.17,10.15,10.17,26400.0,7.835,7.835,7.8196,7.835,26400.0
2006-06-16 10:55:00,10.17,10.18,10.14,10.16,19200.0,7.835,7.8427,7.8119,7.8273,19200.0
2006-06-16 11:00:00,10.16,10.19,10.16,10.19,19200.0,7.8273,7.8504,7.8273,7.8504,19200.0
2006-06-16 11:05:00,10.19,10.22,10.19,10.22,19600.0,7.8504,7.8735,7.8504,7.8735,19600.0
2006-06-16 11:10:00,10.22,10.23,10.22,10.23,6000.0,7.8735,7.8812,7.8735,7.8812,6000.0
2006-06-16 11:15:00,10.23,10.23,10.2,10.22,13200.0,7.8812,7.8812,7.8581,7.8735,13200.0
2006-06-16 11:20:00,10.22,10.23,10.2,10.2,21600.0,7.8735,7.8812,7.8581,7.8581,21600.0
2006-06-16 11:25:00,10.2,10.21,10.2,10.2,18800.0,7.8581,7.8658,7.8581,7.8581,18800.0
2006-06-16 11:30:00,10.2,10.22,10.2,10.21,15600.0,7.8581,7.8735,7.8581,7.8658,15600.0
2006-06-16 11:35:00,10.22,10.23,10.22,10.23,49600.0,7.8735,7.8812,7.8735,7.8812,49600.0
2006-06-16 11:40:00,10.23,10.23,10.21,10.22,39200.0,7.8812,7.8812,7.8658,7.8735,39200.0
2006-06-16 11:45:00,10.22,10.24,10.22,10.24,28800.0,7.8735,7.8889,7.8735,7.8889,28800.0
2006-06-16 11:50:00,10.24,10.25,10.24,10.25,38800.0,7.8889,7.8966,7.8889,7.8966,38800.0
2006-06-16 11:55:00,10.25,10.25,10.24,10.24,17200.0,7.8966,7.8966,7.8889,7.8889,17200.0
2006-06-16 12:00:00,10.24,10.25,10.24,10.25,25200.0,7.8889,7.8966,7.8889,7.8966,25200.0
2006-06-16 12:05:00,10.24,10.24,10.23,10.24,22800.0,7.8889,7.8889,7.8812,7.8889,22800.0
2006-06-16 12:10:00,10.24,10.24,10.2,10.2,15600.0,7.8889,7.8889,7.8581,7.8581,15600.0
2006-06-16 12:15:00,10.2,10.21,10.19,10.2,11200.0,7.8581,7.8658,7.8504,7.8581,11200.0
2006-06-16 12:20:00,10.19,10.2,10.19,10.19,6000.0,7.8504,7.8581,7.8504,7.8504,6000.0
2006-06-16 12:25:00,10.19,10.19,10.19,10.19,10000.0,7.8504,7.8504,7.8504,7.8504,10000.0
2006-06-16 12:30:00,10.2,10.2,10.18,10.19,9200.0,7.8581,7.8581,7.8427,7.8504,9200.0
2006-06-16 12:35:00,10.18,10.18,10.15,10.17,24000.0,7.8427,7.8427,7.8196,7.835,24000.0
2006-06-16 12:40:00,10.17,10.18,10.17,10.17,9200.0,7.835,7.8427,7.835,7.835,9200.0
2006-06-16 12:45:00,10.16,10.17,10.15,10.17,64400.0,7.8273,7.835,7.8196,7.835,64400.0
2006-06-16 12:50:00,10.17,10.18,10.17,10.18,9200.0,7.835,7.8427,7.835,7.8427,9200.0
2006-06-16 12:55:00,10.18,10.19,10.17,10.17,23200.0,7.8427,7.8504,7.835,7.835,23200.0
2006-06-16 13:00:00,10.18,10.19,10.17,10.19,16800.0,7.8427,7.8504,7.835,7.8504,16800.0
2006-06-16 13:05:00,10.18,10.18,10.17,10.18,8800.0,7.8427,7.8427,7.835,7.8427,8800.0
2006-06-16 13:10:00,10.18,10.19,10.18,10.19,81600.0,7.8427,7.8504,7.8427,7.8504,81600.0
2006-06-16 13:15:00,10.19,10.19,10.18,10.18,8800.0,7.8504,7.8504,7.8427,7.8427,8800.0
2006-06-16 13:20:00,10.18,10.19,10.18,10.19,18000.0,7.8427,7.8504,7.8427,7.8504,18000.0
2006-06-16 13:25:00,10.19,10.22,10.19,10.2,40400.0,7.8504,7.8735,7.8504,7.8581,40400.0
2006-06-16 13:30:00,10.21,10.21,10.19,10.19,63600.0,7.8658,7.8658,7.8504,7.8504,63600.0
2006-06-16 13:35:00,10.2,10.21,10.19,10.2,44800.0,7.8581,7.8658,7.8504,7.8581,44800.0
2006-06-16 13:40:00,10.2,10.2,10.18,10.18,13600.0,7.8581,7.8581,7.8427,7.8427,13600.0
2006-06-16 13:45:00,10.18,10.19,10.18,10.19,16800.0,7.8427,7.8504,7.8427,7.8504,16800.0
2006-06-16 13:50:00,10.18,10.19,10.18,10.18,8000.0,7.8427,7.8504,7.8427,7.8427,8000.0
2006-06-16 13:55:00,10.18,10.19,10.17,10.17,48800.0,7.8427,7.8504,7.835,7.835,48800.0
2006-06-16 14:00:00,10.18,10.18,10.17,10.17,18000.0,7.8427,7.8427,7.835,7.835,18000.0
2006-06-16 14:05:00,10.17,10.17,10.16,10.17,34000.0,7.835,7.835,7.8273,7.835,34000.0
2006-06-16 14:10:00,10.17,10.18,10.15,10.17,18400.0,7.835,7.8427,7.8196,7.835,18400.0
2006-06-16 14:15:00,10.17,10.2,10.17,10.18,25200.0,7.835,7.8581,7.835,7.8427,25200.0
2006-06-16 14:20:00,10.19,10.2,10.18,10.2,7600.0,7.8504,7.8581,7.8427,7.8581,7600.0
2006-06-16 14:25:00,10.2,10.21,10.16,10.16,65200.0,7.8581,7.8658,7.8273,7.8273,65200.0
2006-06-16 14:30:00,10.16,10.17,10.16,10.17,20400.0,7.8273,7.835,7.8273,7.835,20400.0
2006-06-16 14:35:00,10.16,10.16,10.14,10.15,34000.0,7.8273,7.8273,7.8119,7.8196,34000.0
2006-06-16 14:40:00,10.14,10.14,10.14,10.14,12000.0,7.8119,7.8119,7.8119,7.8119,12000.0
2006-06-16 14:45:00,10.14,10.15,10.13,10.15,16000.0,7.8119,7.8196,7.8042,7.8196,16000.0
2006-06-16 14:50:00,10.14,10.16,10.14,10.16,27200.0,7.8119,7.8273,7.8119,7.8273,27200.0
2006-06-16 14:55:00,10.16,10.17,10.15,10.15,25200.0,7.8273,7.835,7.8196,7.8196,25200.0
2006-06-16 15:00:00,10.15,10.18,10.15,10.18,20800.0,7.8196,7.8427,7.8196,7.8427,20800.0
2006-06-16 15:05:00,10.17,10.18,10.16,10.16,18400.0,7.835,7.8427,7.8273,7.8273,18400.0
2006-06-16 15:10:00,10.17,10.18,10.16,10.18,16400.0,7.835,7.8427,7.8273,7.8427,16400.0
2006-06-16 15:15:00,10.18,10.18,10.18,10.18,9600.0,7.8427,7.8427,7.8427,7.8427,9600.0
2006-06-16 15:20:00,10.18,10.18,10.17,10.17,16400.0,7.8427,7.8427,7.835,7.835,16400.0
2006-06-16 15:25:00,10.17,10.18,10.17,10.18,20800.0,7.835,7.8427,7.835,7.8427,20800.0
2006-06-16 15:30:00,10.18,10.2,10.18,10.2,25200.0,7.8427,7.8581,7.8427,7.8581,25200.0
2006-06-16 15:35:00,10.2,10.2,10.18,10.19,30000.0,7.8581,7.8581,7.8427,7.8504,30000.0
2006-06-16 15:40:00,10.19,10.19,10.19,10.19,49600.0,7.8504,7.8504,7.8504,7.8504,49600.0
2006-06-16 15:45:00,10.19,10.19,10.16,10.16,45200.0,7.8504,7.8504,7.8273,7.8273,45200.0
2006-06-16 15:50:00,10.16,10.18,10.15,10.16,162000.0,7.8273,7.8427,7.8196,7.8273,162000.0
2006-06-16 15:55:00,10.16,10.17,10.14,10.15,240800.0,7.8273,7.835,7.8119,7.8196,240800.0
2006-06-19 09:30:00,10.15,10.17,10.09,10.1,77200.0,7.8196,7.835,7.7733,7.781,77200.0
2006-06-19 09:35:00,10.1,10.16,10.1,10.15,48400.0,7.781,7.8273,7.781,7.8196,48400.0
2006-06-19 09:40:00,10.14,10.15,10.13,10.13,27200.0,7.8119,7.8196,7.8042,7.8042,27200.0
2006-06-19 09:45:00,10.13,10.14,10.11,10.14,17600.0,7.8042,7.8119,7.7887,7.8119,17600.0
2006-06-19 09:50:00,10.14,10.16,10.14,10.16,9600.0,7.8119,7.8273,7.8119,7.8273,9600.0
2006-06-19 09:55:00,10.17,10.17,10.14,10.17,19600.0,7.835,7.835,7.8119,7.835,19600.0
2006-06-19 10:00:00,10.17,10.17,10.14,10.17,11600.0,7.835,7.835,7.8119,7.835,11600.0
2006-06-19 10:05:00,10.17,10.19,10.17,10.19,12800.0,7.835,7.8504,7.835,7.8504,12800.0
2006-06-19 10:10:00,10.18,10.18,10.15,10.16,10400.0,7.8427,7.8427,7.8196,7.8273,10400.0
2006-06-19 10:15:00,10.15,10.15,10.14,10.15,10000.0,7.8196,7.8196,7.8119,7.8196,10000.0
2006-06-19 10:20:00,10.15,10.16,10.12,10.12,34000.0,7.8196,7.8273,7.7964,7.7964,34000.0
2006-06-19 10:25:00,10.12,10.12,10.11,10.12,13200.0,7.7964,7.7964,7.7887,7.7964,13200.0
2006-06-19 10:30:00,10.12,10.15,10.11,10.11,37600.0,7.7964,7.8196,7.7887,7.7887,37600.0
2006-06-19 10:35:00,10.11,10.11,10.1,10.11,18000.0,7.7887,7.7887,7.781,7.7887,18000.0
2006-06-19 10:40:00,10.11,10.12,10.11,10.11,6000.0,7.7887,7.7964,7.7887,7.7887,6000.0
2006-06-19 10:45:00,10.12,10.12,10.1,10.11,12000.0,7.7964,7.7964,7.781,7.7887,12000.0
2006-06-19 10:50:00,10.11,10.14,10.1,10.14,24000.0,7.7887,7.8119,7.781,7.8119,24000.0
2006-06-19 10:55:00,10.13,10.13,10.13,10.13,2800.0,7.8042,7.8042,7.8042,7.8042,2800.0
2006-06-19 11:00:00,10.13,10.14,10.13,10.13,8000.0,7.8042,7.8119,7.8042,7.8042,8000.0
2006-06-19 11:05:00,10.13,10.13,10.12,10.13,15600.0,7.8042,7.8042,7.7964,7.8042,15600.0
2006-06-19 11:10:00,10.13,10.15,10.13,10.15,36000.0,7.8042,7.8196,7.8042,7.8196,36000.0
2006-06-19 11:15:00,10.14,10.15,10.11,10.15,14800.0,7.8119,7.8196,7.7887,7.8196,14800.0
2006-06-19 11:20:00,10.15,10.15,10.13,10.13,4800.0,7.8196,7.8196,7.8042,7.8042,4800.0
2006-06-19 11:25:00,10.13,10.13,10.1,10.11,19200.0,7.8042,7.8042,7.781,7.7887,19200.0
2006-06-19 11:30:00,10.11,10.12,10.11,10.12,5600.0,7.7887,7.7964,7.7887,7.7964,5600.0
2006-06-19 11:35:00,10.11,10.12,10.1,10.1,15200.0,7.7887,7.7964,7.781,7.781,15200.0
2006-06-19 11:40:00,10.11,10.14,10.11,10.13,12000.0,7.7887,7.8119,7.7887,7.8042,12000.0
2006-06-19 11:45:00,10.13,10.13,10.12,10.13,26000.0,7.8042,7.8042,7.7964,7.8042,26000.0
2006-06-19 11:50:00,10.13,10.13,10.09,10.11,44800.0,7.8042,7.8042,7.7733,7.7887,44800.0
2006-06-19 11:55:00,10.1,10.11,10.1,10.1,3600.0,7.781,7.7887,7.781,7.781,3600.0
2006-06-19 12:00:00,10.1,10.13,10.1,10.11,13200.0,7.781,7.8042,7.781,7.7887,13200.0
2006-06-19 12:05:00,10.12,10.13,10.11,10.11,23200.0,7.7964,7.8042,7.7887,7.7887,23200.0
2006-06-19 12:10:00,10.11,10.12,10.11,10.11,21200.0,7.7887,7.7964,7.7887,7.7887,21200.0
2006-06-19 12:15:00,10.11,10.13,10.11,10.12,21600.0,7.7887,7.8042,7.7887,7.7964,21600.0
2006-06-19 12:20:00,10.12,10.12,10.1,10.11,22000.0,7.7964,7.7964,7.781,7.7887,22000.0
2006-06-19 12:25:00,10.11,10.12,10.11,10.12,12800.0,7.7887,7.7964,7.7887,7.7964,12800.0
2006-06-19 12:30:00,10.11,10.11,10.11,10.11,3200.0,7.7887,7.7887,7.7887,7.7887,3200.0
2006-06-19 12:35:00,10.12,10.13,10.12,10.12,11200.0,7.7964,7.8042,7.7964,7.7964,11200.0
2006-06-19 12:40:00,10.12,10.12,10.12,10.12,3600.0,7.7964,7.7964,7.7964,7.7964,3600.0
2006-06-19 12:45:00,10.12,10.12,10.12,10.12,4000.0,7.7964,7.7964,7.7964,7.7964,4000.0
2006-06-19 12:50:00,10.12,10.12,10.1,10.1,7600.0,7.7964,7.7964,7.781,7.781,7600.0
2006-06-19 12:55:00,10.1,10.1,10.09,10.09,22000.0,7.781,7.781,7.7733,7.7733,22000.0
2006-06-19 13:00:00,10.09,10.11,10.09,10.09,20000.0,7.7733,7.7887,7.7733,7.7733,20000.0
2006-06-19 13:05:00,10.09,10.09,10.07,10.09,29600.0,7.7733,7.7733,7.7579,7.7733,29600.0
2006-06-19 13:10:00,10.09,10.1,10.06,10.07,108000.0,7.7733,7.781,7.7502,7.7579,108000.0
2006-06-19 13:15:00,10.07,10.08,10.06,10.07,13200.0,7.7579,7.7656,7.7502,7.7579,13200.0
2006-06-19 13:20:00,10.06,10.08,10.05,10.06,25600.0,7.7502,7.7656,7.7425,7.7502,25600.0
2006-06-19 13:25:00,10.06,10.06,10.04,10.05,25200.0,7.7502,7.7502,7.7348,7.7425,25200.0
2006-06-19 13:30:00,10.05,10.05,10.04,10.05,13200.0,7.7425,7.7425,7.7348,7.7425,13200.0
2006-06-19 13:35:00,10.05,10.07,10.04,10.07,38400.0,7.7425,7.7579,7.7348,7.7579,38400.0
2006-06-19 13:40:00,10.06,10.06,10.03,10.04,29600.0,7.7502,7.7502,7.7271,7.7348,29600.0
2006-06-19 13:45:00,10.04,10.07,10.04,10.06,44000.0,7.7348,7.7579,7.7348,7.7502,44000.0
2006-06-19 13:50:00,10.06,10.07,10.04,10.05,29200.0,7.7502,7.7579,7.7348,7.7425,29200.0
2006-06-19 13:55:00,10.05,10.06,10.04,10.05,29200.0,7.7425,7.7502,7.7348,7.7425,29200.0
2006-06-19 14:00:00,10.04,10.05,10.03,10.05,42000.0,7.7348,7.7425,7.7271,7.7425,42000.0
2006-06-19 14:05:00,10.05,10.05,10.03,10.05,32000.0,7.7425,7.7425,7.7271,7.7425,32000.0
2006-06-19 14:10:00,10.05,10.06,10.05,10.05,23200.0,7.7425,7.7502,7.7425,7.7425,23200.0
2006-06-19 14:15:00,10.05,10.06,10.04,10.06,27200.0,7.7425,7.7502,7.7348,7.7502,27200.0
2006-06-19 14:20:00,10.06,10.06,10.04,10.04,36800.0,7.7502,7.7502,7.7348,7.7348,36800.0
2006-06-19 14:25:00,10.04,10.05,10.03,10.05,20400.0,7.7348,7.7425,7.7271,7.7425,20400.0
2006-06-19 14:30:00,10.04,10.05,10.03,10.03,25600.0,7.7348,7.7425,7.7271,7.7271,25600.0
2006-06-19 14:35:00,10.04,10.05,10.03,10.04,34400.0,7.7348,7.7425,7.7271,7.7348,34400.0
2006-06-19 14:40:00,10.04,10.06,10.03,10.04,36400.0,7.7348,7.7502,7.7271,7.7348,36400.0
2006-06-19 14:45:00,10.03,10.04,10.02,10.02,44400.0,7.7271,7.7348,7.7194,7.7194,44400.0
2006-06-19 14:50:00,10.02,10.05,10.02,10.04,38400.0,7.7194,7.7425,7.7194,7.7348,38400.0
2006-06-19 14:55:00,10.04,10.04,10.02,10.02,26000.0,7.7348,7.7348,7.7194,7.7194,26000.0
2006-06-19 15:00:00,10.02,10.04,10.02,10.04,24400.0,7.7194,7.7348,7.7194,7.7348,24400.0
2006-06-19 15:05:00,10.04,10.05,10.04,10.04,22000.0,7.7348,7.7425,7.7348,7.7348,22000.0
2006-06-19 15:10:00,10.04,10.06,10.04,10.04,23200.0,7.7348,7.7502,7.7348,7.7348,23200.0
2006-06-19 15:15:00,10.04,10.06,10.04,10.06,24400.0,7.7348,7.7502,7.7348,7.7502,24400.0
2006-06-19 15:20:00,10.05,10.07,10.05,10.06,24800.0,7.7425,7.7579,7.7425,7.7502,24800.0
2006-06-19 15:25:00,10.06,10.1,10.06,10.1,72000.0,7.7502,7.781,7.7502,7.781,72000.0
2006-06-19 15:30:00,10.1,10.1,10.09,10.1,37200.0,7.781,7.781,7.7733,7.781,37200.0
2006-06-19 15:35:00,10.1,10.11,10.1,10.1,53200.0,7.781,7.7887,7.781,7.781,53200.0
2006-06-19 15:40:00,10.1,10.1,10.08,10.08,55600.0,7.781,7.781,7.7656,7.7656,55600.0
2006-06-19 15:45:00,10.08,10.08,10.06,10.08,44800.0,7.7656,7.7656,7.7502,7.7656,44800.0
2006-06-19 15:50:00,10.08,10.08,10.08,10.08,30400.0,7.7656,7.7656,7.7656,7.7656,30400.0
2006-06-19 15:55:00,10.08,10.08,10.06,10.08,129600.0,7.7656,7.7656,7.7502,7.7656,129600.0
2006-06-20 09:30:00,10.09,10.1,10.03,10.04,49600.0,7.7733,7.781,7.7271,7.7348,49600.0
2006-06-20 09:35:00,10.05,10.09,10.05,10.08,6400.0,7.7425,7.7733,7.7425,7.7656,6400.0
2006-06-20 09:40:00,10.08,10.1,10.08,10.09,5600.0,7.7656,7.781,7.7656,7.7733,5600.0
2006-06-20 09:45:00,10.1,10.12,10.09,10.11,44400.0,7.781,7.7964,7.7733,7.7887,44400.0
2006-06-20 09:50:00,10.11,10.13,10.11,10.12,81600.0,7.7887,7.8042,7.7887,7.7964,81600.0
2006-06-20 09:55:00,10.12,10.12,10.09,10.09,25200.0,7.7964,7.7964,7.7733,7.7733,25200.0
2006-06-20 10:00:00,10.1,10.1,10.09,10.1,8800.0,7.781,7.781,7.7733,7.781,8800.0
2006-06-20 10:05:00,10.1,10.11,10.1,10.1,12400.0,7.781,7.7887,7.781,7.781,12400.0
2006-06-20 10:10:00,10.1,10.1,10.09,10.09,14800.0,7.781,7.781,7.7733,7.7733,14800.0
2006-06-20 10:15:00,10.1,10.13,10.09,10.11,52800.0,7.781,7.8042,7.7733,7.7887,52800.0
2006-06-20 10:20:00,10.1,10.1,10.08,10.08,23200.0,7.781,7.781,7.7656,7.7656,23200.0
2006-06-20 10:25:00,10.08,10.1,10.08,10.08,19600.0,7.7656,7.781,7.7656,7.7656,19600.0
2006-06-20 10:30:00,10.08,10.1,10.08,10.09,22400.0,7.7656,7.781,7.7656,7.7733,22400.0
2006-06-20 10:35:00,10.09,10.1,10.09,10.1,23600.0,7.7733,7.781,7.7733,7.781,23600.0
2006-06-20 10:40:00,10.1,10.1,10.08,10.08,22400.0,7.781,7.781,7.7656,7.7656,22400.0
2006-06-20 10:45:00,10.09,10.1,10.08,10.08,27200.0,7.7733,7.781,7.7656,7.7656,27200.0
2006-06-20 10:50:00,10.09,10.09,10.09,10.09,8000.0,7.7733,7.7733,7.7733,7.7733,8000.0
2006-06-20 10:55:00,10.09,10.09,10.09,10.09,4000.0,7.7733,7.7733,7.7733,7.7733,4000.0
2006-06-20 11:00:00,10.09,10.12,10.08,10.12,20800.0,7.7733,7.7964,7.7656,7.7964,20800.0
2006-06-20 11:05:00,10.11,10.11,10.09,10.1,24800.0,7.7887,7.7887,7.7733,7.781,24800.0
2006-06-20 11:10:00,10.1,10.11,10.1,10.1,18000.0,7.781,7.7887,7.781,7.781,18000.0
2006-06-20 11:15:00,10.1,10.1,10.1,10.1,5600.0,7.781,7.781,7.781,7.781,5600.0
2006-06-20 11:20:00,10.1,10.11,10.1,10.1,11600.0,7.781,7.7887,7.781,7.781,11600.0
2006-06-20 11:25:00,10.11,10.12,10.1,10.11,23200.0,7.7887,7.7964,7.781,7.7887,23200.0
2006-06-20 11:30:00,10.12,10.13,10.11,10.13,16800.0,7.7964,7.8042,7.7887,7.8042,16800.0
2006-06-20 11:35:00,10.13,10.13,10.12,10.12,33600.0,7.8042,7.8042,7.7964,7.7964,33600.0
2006-06-20 11:40:00,10.13,10.13,10.11,10.11,24800.0,7.8042,7.8042,7.7887,7.7887,24800.0
2006-06-20 11:45:00,10.12,10.12,10.11,10.11,5600.0,7.7964,7.7964,7.7887,7.7887,5600.0
2006-06-20 11:50:00,10.11,10.11,10.11,10.11,4000.0,7.7887,7.7887,7.7887,7.7887,4000.0
2006-06-20 11:55:00,10.11,10.12,10.11,10.12,5200.0,7.7887,7.7964,7.7887,7.7964,5200.0
2006-06-20 12:00:00,10.13,10.13,10.12,10.13,4000.0,7.8042,7.8042,7.7964,7.8042,4000.0
2006-06-20 12:05:00,10.12,10.12,10.11,10.11,18400.0,7.7964,7.7964,7.7887,7.7887,18400.0
2006-06-20 12:10:00,10.11,10.11,10.1,10.11,6400.0,7.7887,7.7887,7.781,7.7887,6400.0
2006-06-20 12:15:00,10.11,10.11,10.11,10.11,3600.0,7.7887,7.7887,7.7887,7.7887,3600.0
2006-06-20 12:20:00,10.12,10.13,10.11,10.11,36800.0,7.7964,7.8042,7.7887,7.7887,36800.0
2006-06-20 12:25:00,10.11,10.11,10.09,10.09,13200.0,7.7887,7.7887,7.7733,7.7733,13200.0
2006-06-20 12:30:00,10.09,10.09,10.08,10.08,31200.0,7.7733,7.7733,7.7656,7.7656,31200.0
2006-06-20 12:35:00,10.08,10.09,10.08,10.09,4400.0,7.7656,7.7733,7.7656,7.7733,4400.0
2006-06-20 12:40:00,10.08,10.09,10.08,10.09,10800.0,7.7656,7.7733,7.7656,7.7733,10800.0
2006-06-20 12:45:00,10.09,10.1,10.09,10.1,22000.0,7.7733,7.781,7.7733,7.781,22000.0
2006-06-20 12:50:00,10.1,10.1,10.08,10.09,19600.0,7.781,7.781,7.7656,7.7733,19600.0
2006-06-20 12:55:00,10.08,10.09,10.08,10.09,2800.0,7.7656,7.7733,7.7656,7.7733,2800.0
2006-06-20 13:00:00,10.08,10.09,10.08,10.09,4000.0,7.7656,7.7733,7.7656,7.7733,4000.0
2006-06-20 13:05:00,10.09,10.1,10.09,10.1,12000.0,7.7733,7.781,7.7733,7.781,12000.0
2006-06-20 13:10:00,10.09,10.09,10.09,10.09,2800.0,7.7733,7.7733,7.7733,7.7733,2800.0
2006-06-20 13:15:00,10.09,10.09,10.09,10.09,12000.0,7.7733,7.7733,7.7733,7.7733,12000.0
2006-06-20 13:20:00,10.09,10.09,10.08,10.08,4000.0,7.7733,7.7733,7.7656,7.7656,4000.0
2006-06-20 13:25:00,10.08,10.08,10.08,10.08,2800.0,7.7656,7.7656,7.7656,7.7656,2800.0
2006-06-20 13:30:00,10.08,10.08,10.05,10.06,56800.0,7.7656,7.7656,7.7425,7.7502,56800.0
2006-06-20 13:35:00,10.07,10.07,10.05,10.05,22400.0,7.7579,7.7579,7.7425,7.7425,22400.0
2006-06-20 13:40:00,10.05,10.09,10.05,10.08,40400.0,7.7425,7.7733,7.7425,7.7656,40400.0
2006-06-20 13:45:00,10.08,10.08,10.06,10.07,19600.0,7.7656,7.7656,7.7502,7.7579,19600.0
2006-06-20 13:50:00,10.07,10.07,10.06,10.06,27200.0,7.7579,7.7579,7.7502,7.7502,27200.0
2006-06-20 13:55:00,10.06,10.06,10.04,10.06,33600.0,7.7502,7.7502,7.7348,7.7502,33600.0
2006-06-20 14:00:00,10.06,10.06,10.05,10.05,12000.0,7.7502,7.7502,7.7425,7.7425,12000.0
2006-06-20 14:05:00,10.05,10.06,10.05,10.06,13600.0,7.7425,7.7502,7.7425,7.7502,13600.0
2006-06-20 14:10:00,10.06,10.07,10.05,10.05,16800.0,7.7502,7.7579,7.7425,7.7425,16800.0
2006-06-20 14:15:00,10.05,10.05,10.04,10.05,32000.0,7.7425,7.7425,7.7348,7.7425,32000.0
2006-06-20 14:20:00,10.05,10.05,10.02,10.03,32800.0,7.7425,7.7425,7.7194,7.7271,32800.0
2006-06-20 14:25:00,10.03,10.04,10.02,10.04,26400.0,7.7271,7.7348,7.7194,7.7348,26400.0
2006-06-20 14:30:00,10.04,10.04,10.03,10.03,20400.0,7.7348,7.7348,7.7271,7.7271,20400.0
2006-06-20 14:35:00,10.04,10.06,10.03,10.05,29600.0,7.7348,7.7502,7.7271,7.7425,29600.0
2006-06-20 14:40:00,10.05,10.05,10.05,10.05,9200.0,7.7425,7.7425,7.7425,7.7425,9200.0
2006-06-20 14:45:00,10.05,10.05,10.04,10.04,18800.0,7.7425,7.7425,7.7348,7.7348,18800.0
2006-06-20 14:50:00,10.04,10.06,10.04,10.06,22400.0,7.7348,7.7502,7.7348,7.7502,22400.0
2006-06-20 14:55:00,10.06,10.06,10.04,10.04,18800.0,7.7502,7.7502,7.7348,7.7348,18800.0
2006-06-20 15:00:00,10.04,10.04,10.04,10.04,12400.0,7.7348,7.7348,7.7348,7.7348,12400.0
2006-06-20 15:05:00,10.05,10.05,10.03,10.04,28800.0,7.7425,7.7425,7.7271,7.7348,28800.0
2006-06-20 15:10:00,10.04,10.05,10.04,10.04,12000.0,7.7348,7.7425,7.7348,7.7348,12000.0
2006-06-20 15:15:00,10.04,10.05,10.04,10.05,14800.0,7.7348,7.7425,7.7348,7.7425,14800.0
2006-06-20 15:20:00,10.05,10.05,10.05,10.05,23200.0,7.7425,7.7425,7.7425,7.7425,23200.0
2006-06-20 15:25:00,10.05,10.06,10.05,10.05,19600.0,7.7425,7.7502,7.7425,7.7425,19600.0
2006-06-20 15:30:00,10.05,10.05,10.04,10.04,29600.0,7.7425,7.7425,7.7348,7.7348,29600.0
2006-06-20 15:35:00,10.04,10.04,10.02,10.02,50800.0,7.7348,7.7348,7.7194,7.7194,50800.0
2006-06-20 15:40:00,10.02,10.02,9.99,10.0,165200.0,7.7194,7.7194,7.6963,7.704,165200.0
2006-06-20 15:45:00,10.0,10.0,10.0,10.0,42400.0,7.704,7.704,7.704,7.704,42400.0
2006-06-20 15:50:00,10.0,10.01,10.0,10.01,44000.0,7.704,7.7117,7.704,7.7117,44000.0
2006-06-20 15:55:00,10.01,10.02,10.0,10.0,145200.0,7.7117,7.7194,7.704,7.704,145200.0
2006-06-21 09:30:00,10.04,10.06,10.04,10.05,48400.0,7.7348,7.7502,7.7348,7.7425,48400.0
2006-06-21 09:35:00,10.04,10.05,10.03,10.05,24000.0,7.7348,7.7425,7.7271,7.7425,24000.0
2006-06-21 09:40:00,10.04,10.06,10.04,10.06,18800.0,7.7348,7.7502,7.7348,7.7502,18800.0
2006-06-21 09:45:00,10.06,10.06,10.05,10.05,46800.0,7.7502,7.7502,7.7425,7.7425,46800.0
2006-06-21 09:50:00,10.05,10.06,10.05,10.05,29600.0,7.7425,7.7502,7.7425,7.7425,29600.0
2006-06-21 09:55:00,10.05,10.06,10.05,10.06,25200.0,7.7425,7.7502,7.7425,7.7502,25200.0
2006-06-21 10:00:00,10.06,10.06,10.05,10.06,74400.0,7.7502,7.7502,7.7425,7.7502,74400.0
2006-06-21 10:05:00,10.06,10.06,10.06,10.06,41200.0,7.7502,7.7502,7.7502,7.7502,41200.0
2006-06-21 10:10:00,10.06,10.06,10.04,10.04,60000.0,7.7502,7.7502,7.7348,7.7348,60000.0
2006-06-21 10:15:00,10.05,10.06,10.04,10.06,29200.0,7.7425,7.7502,7.7348,7.7502,29200.0
2006-06-21 10:20:00,10.06,10.06,10.05,10.06,22800.0,7.7502,7.7502,7.7425,7.7502,22800.0
2006-06-21 10:25:00,10.06,10.06,10.05,10.06,12800.0,7.7502,7.7502,7.7425,7.7502,12800.0
2006-06-21 10:30:00,10.06,10.08,10.06,10.06,99600.0,7.7502,7.7656,7.7502,7.7502,99600.0
2006-06-21 10:35:00,10.06,10.06,10.06,10.06,23600.0,7.7502,7.7502,7.7502,7.7502,23600.0
2006-06-21 10:40:00,10.06,10.06,10.05,10.06,16800.0,7.7502,7.7502,7.7425,7.7502,16800.0
2006-06-21 10:45:00,10.06,10.06,10.04,10.05,32800.0,7.7502,7.7502,7.7348,7.7425,32800.0
2006-06-21 10:50:00,10.05,10.06,10.05,10.06,18800.0,7.7425,7.7502,7.7425,7.7502,18800.0
2006-06-21 10:55:00,10.06,10.06,10.05,10.05,14800.0,7.7502,7.7502,7.7425,7.7425,14800.0
2006-06-21 11:00:00,10.05,10.07,10.05,10.06,42400.0,7.7425,7.7579,7.7425,7.7502,42400.0
2006-06-21 11:05:00,10.06,10.09,10.05,10.05,47600.0,7.7502,7.7733,7.7425,7.7425,47600.0
2006-06-21 11:10:00,10.06,10.06,10.06,10.06,8400.0,7.7502,7.7502,7.7502,7.7502,8400.0
2006-06-21 11:15:00,10.06,10.07,10.06,10.07,7600.0,7.7502,7.7579,7.7502,7.7579,7600.0
2006-06-21 11:20:00,10.07,10.07,10.04,10.05,38000.0,7.7579,7.7579,7.7348,7.7425,38000.0
2006-06-21 11:25:00,10.04,10.08,10.04,10.07,63200.0,7.7348,7.7656,7.7348,7.7579,63200.0
2006-06-21 11:30:00,10.07,10.08,10.07,10.07,14400.0,7.7579,7.7656,7.7579,7.7579,14400.0
2006-06-21 11:35:00,10.08,10.09,10.08,10.09,7200.0,7.7656,7.7733,7.7656,7.7733,7200.0
2006-06-21 11:40:00,10.09,10.11,10.09,10.11,19200.0,7.7733,7.7887,7.7733,7.7887,19200.0
2006-06-21 11:45:00,10.1,10.11,10.09,10.1,23600.0,7.781,7.7887,7.7733,7.781,23600.0
2006-06-21 11:50:00,10.09,10.1,10.08,10.08,8000.0,7.7733,7.781,7.7656,7.7656,8000.0
2006-06-21 11:55:00,10.08,10.08,10.08,10.08,7200.0,7.7656,7.7656,7.7656,7.7656,7200.0
2006-06-21 12:00:00,10.08,10.11,10.08,10.11,40400.0,7.7656,7.7887,7.7656,7.7887,40400.0
2006-06-21 12:05:00,10.1,10.13,10.1,10.12,30800.0,7.781,7.8042,7.781,7.7964,30800.0
2006-06-21 12:10:00,10.12,10.13,10.12,10.12,24800.0,7.7964,7.8042,7.7964,7.7964,24800.0
2006-06-21 12:15:00,10.12,10.13,10.12,10.13,70000.0,7.7964,7.8042,7.7964,7.8042,70000.0
2006-06-21 12:20:00,10.13,10.14,10.1,10.11,22000.0,7.8042,7.8119,7.781,7.7887,22000.0
2006-06-21 12:25:00,10.11,10.13,10.1,10.13,18400.0,7.7887,7.8042,7.781,7.8042,18400.0
2006-06-21 12:30:00,10.13,10.15,10.13,10.14,23200.0,7.8042,7.8196,7.8042,7.8119,23200.0
2006-06-21 12:35:00,10.13,10.14,10.13,10.13,18800.0,7.8042,7.8119,7.8042,7.8042,18800.0
2006-06-21 12:40:00,10.14,10.15,10.13,10.15,16000.0,7.8119,7.8196,7.8042,7.8196,16000.0
2006-06-21 12:45:00,10.15,10.15,10.13,10.13,11200.0,7.8196,7.8196,7.8042,7.8042,11200.0
2006-06-21 12:50:00,10.14,10.14,10.13,10.14,5200.0,7.8119,7.8119,7.8042,7.8119,5200.0
2006-06-21 12:55:00,10.14,10.14,10.13,10.14,21600.0,7.8119,7.8119,7.8042,7.8119,21600.0
2006-06-21 13:00:00,10.14,10.14,10.13,10.14,5200.0,7.8119,7.8119,7.8042,7.8119,5200.0
2006-06-21 13:05:00,10.14,10.14,10.13,10.13,21600.0,7.8119,7.8119,7.8042,7.8042,21600.0
2006-06-21 13:10:00,10.14,10.14,10.13,10.14,19200.0,7.8119,7.8119,7.8042,7.8119,19200.0
2006-06-21 13:15:00,10.14,10.14,10.13,10.13,22000.0,7.8119,7.8119,7.8042,7.8042,22000.0
2006-06-21 13:20:00,10.13,10.15,10.13,10.15,19600.0,7.8042,7.8196,7.8042,7.8196,19600.0
2006-06-21 13:25:00,10.14,10.15,10.13,10.13,16000.0,7.8119,7.8196,7.8042,7.8042,16000.0
2006-06-21 13:30:00,10.14,10.15,10.13,10.14,38400.0,7.8119,7.8196,7.8042,7.8119,38400.0
2006-06-21 13:35:00,10.14,10.14,10.13,10.14,12800.0,7.8119,7.8119,7.8042,7.8119,12800.0
2006-06-21 13:40:00,10.13,10.15,10.13,10.14,18400.0,7.8042,7.8196,7.8042,7.8119,18400.0
2006-06-21 13:45:00,10.15,10.15,10.15,10.15,11600.0,7.8196,7.8196,7.8196,7.8196,11600.0
2006-06-21 13:50:00,10.15,10.16,10.15,10.16,12800.0,7.8196,7.8273,7.8196,7.8273,12800.0
2006-06-21 13:55:00,10.15,10.19,10.15,10.18,20400.0,7.8196,7.8504,7.8196,7.8427,20400.0
2006-06-21 14:00:00,10.18,10.18,10.16,10.18,45600.0,7.8427,7.8427,7.8273,7.8427,45600.0
2006-06-21 14:05:00,10.18,10.18,10.17,10.17,30400.0,7.8427,7.8427,7.835,7.835,30400.0
2006-06-21 14:10:00,10.17,10.17,10.16,10.16,9600.0,7.835,7.835,7.8273,7.8273,9600.0
2006-06-21 14:15:00,10.16,10.19,10.16,10.19,14000.0,7.8273,7.8504,7.8273,7.8504,14000.0
2006-06-21 14:20:00,10.18,10.19,10.18,10.19,13200.0,7.8427,7.8504,7.8427,7.8504,13200.0
2006-06-21 14:25:00,10.19,10.19,10.17,10.18,11200.0,7.8504,7.8504,7.835,7.8427,11200.0
2006-06-21 14:30:00,10.18,10.18,10.17,10.17,14400.0,7.8427,7.8427,7.835,7.835,14400.0
2006-06-21 14:35:00,10.17,10.17,10.16,10.16,10000.0,7.835,7.835,7.8273,7.8273,10000.0
2006-06-21 14:40:00,10.16,10.17,10.16,10.16,17200.0,7.8273,7.835,7.8273,7.8273,17200.0
2006-06-21 14:45:00,10.15,10.15,10.15,10.15,4000.0,7.8196,7.8196,7.8196,7.8196,4000.0
2006-06-21 14:50:00,10.14,10.15,10.13,10.15,30400.0,7.8119,7.8196,7.8042,7.8196,30400.0
2006-06-21 14:55:00,10.15,10.16,10.15,10.16,16000.0,7.8196,7.8273,7.8196,7.8273,16000.0
2006-06-21 15:00:00,10.16,10.17,10.13,10.13,24800.0,7.8273,7.835,7.8042,7.8042,24800.0
2006-06-21 15:05:00,10.13,10.15,10.13,10.15,16000.0,7.8042,7.8196,7.8042,7.8196,16000.0
2006-06-21 15:10:00,10.15,10.15,10.14,10.15,7600.0,7.8196,7.8196,7.8119,7.8196,7600.0
2006-06-21 15:15:00,10.15,10.16,10.15,10.15,23600.0,7.8196,7.8273,7.8196,7.8196,23600.0
2006-06-21 15:20:00,10.16,10.17,10.15,10.17,19600.0,7.8273,7.835,7.8196,7.835,19600.0
2006-06-21 15:25:00,10.17,10.17,10.16,10.16,12400.0,7.835,7.835,7.8273,7.8273,12400.0
2006-06-21 15:30:00,10.16,10.16,10.12,10.13,49200.0,7.8273,7.8273,7.7964,7.8042,49200.0
2006-06-21 15:35:00,10.13,10.13,10.11,10.11,16400.0,7.8042,7.8042,7.7887,7.7887,16400.0
2006-06-21 15:40:00,10.11,10.12,10.1,10.11,29200.0,7.7887,7.7964,7.781,7.7887,29200.0
2006-06-21 15:45:00,10.11,10.11,10.1,10.1,30400.0,7.7887,7.7887,7.781,7.781,30400.0
2006-06-21 15:50:00,10.1,10.13,10.1,10.12,62400.0,7.781,7.8042,7.781,7.7964,62400.0
2006-06-21 15:55:00,10.12,10.12,10.09,10.09,91200.0,7.7964,7.7964,7.7733,7.7733,91200.0
2006-06-22 09:30:00,10.05,10.12,10.05,10.06,32000.0,7.7425,7.7964,7.7425,7.7502,32000.0
2006-06-22 09:35:00,10.06,10.1,10.06,10.1,12400.0,7.7502,7.781,7.7502,7.781,12400.0
2006-06-22 09:40:00,10.1,10.1,10.04,10.04,24400.0,7.781,7.781,7.7348,7.7348,24400.0
2006-06-22 09:45:00,10.05,10.07,10.05,10.06,16000.0,7.7425,7.7579,7.7425,7.7502,16000.0
2006-06-22 09:50:00,10.06,10.07,10.05,10.05,10400.0,7.7502,7.7579,7.7425,7.7425,10400.0
2006-06-22 09:55:00,10.05,10.06,10.05,10.05,17200.0,7.7425,7.7502,7.7425,7.7425,17200.0
2006-06-22 10:00:00,10.05,10.05,10.01,10.01,40000.0,7.7425,7.7425,7.7117,7.7117,40000.0
2006-06-22 10:05:00,10.02,10.02,9.99,10.0,34400.0,7.7194,7.7194,7.6963,7.704,34400.0
2006-06-22 10:10:00,10.0,10.01,9.97,9.97,50400.0,7.704,7.7117,7.6809,7.6809,50400.0
2006-06-22 10:15:00,9.96,9.97,9.94,9.96,54000.0,7.6732,7.6809,7.6578,7.6732,54000.0
2006-06-22 10:20:00,9.97,10.0,9.96,9.99,143200.0,7.6809,7.704,7.6732,7.6963,143200.0
2006-06-22 10:25:00,9.99,9.99,9.96,9.97,337200.0,7.6963,7.6963,7.6732,7.6809,337200.0
2006-06-22 10:30:00,9.97,9.97,9.94,9.96,84800.0,7.6809,7.6809,7.6578,7.6732,84800.0
2006-06-22 10:35:00,9.96,9.96,9.95,9.96,32000.0,7.6732,7.6732,7.6655,7.6732,32000.0
2006-06-22 10:40:00,9.97,9.99,9.97,9.98,22000.0,7.6809,7.6963,7.6809,7.6886,22000.0
2006-06-22 10:45:00,9.98,9.98,9.96,9.96,37200.0,7.6886,7.6886,7.6732,7.6732,37200.0
2006-06-22 10:50:00,9.96,9.99,9.96,9.98,27200.0,7.6732,7.6963,7.6732,7.6886,27200.0
2006-06-22 10:55:00,9.98,9.98,9.96,9.97,12000.0,7.6886,7.6886,7.6732,7.6809,12000.0
2006-06-22 11:00:00,9.97,9.97,9.95,9.95,29200.0,7.6809,7.6809,7.6655,7.6655,29200.0
2006-06-22 11:05:00,9.95,9.97,9.95,9.97,10800.0,7.6655,7.6809,7.6655,7.6809,10800.0
2006-06-22 11:10:00,9.96,9.97,9.95,9.95,14400.0,7.6732,7.6809,7.6655,7.6655,14400.0
2006-06-22 11:15:00,9.95,9.96,9.95,9.96,8800.0,7.6655,7.6732,7.6655,7.6732,8800.0
2006-06-22 11:20:00,9.96,9.97,9.96,9.97,4800.0,7.6732,7.6809,7.6732,7.6809,4800.0
2006-06-22 11:25:00,9.97,9.97,9.95,9.96,28800.0,7.6809,7.6809,7.6655,7.6732,28800.0
2006-06-22 11:30:00,9.97,9.97,9.97,9.97,18000.0,7.6809,7.6809,7.6809,7.6809,18000.0
2006-06-22 11:35:00,9.97,9.97,9.97,9.97,10800.0,7.6809,7.6809,7.6809,7.6809,10800.0
2006-06-22 11:40:00,9.97,9.97,9.95,9.95,27200.0,7.6809,7.6809,7.6655,7.6655,27200.0
2006-06-22 11:45:00,9.95,9.96,9.94,9.96,34400.0,7.6655,7.6732,7.6578,7.6732,34400.0
2006-06-22 11:50:00,9.96,9.96,9.95,9.95,42400.0,7.6732,7.6732,7.6655,7.6655,42400.0
2006-06-22 11:55:00,9.95,9.95,9.95,9.95,10800.0,7.6655,7.6655,7.6655,7.6655,10800.0
2006-06-22 12:00:00,9.95,9.95,9.94,9.95,112800.0,7.6655,7.6655,7.6578,7.6655,112800.0
2006-06-22 12:05:00,9.95,9.96,9.94,9.94,39200.0,7.6655,7.6732,7.6578,7.6578,39200.0
2006-06-22 12:10:00,9.94,9.94,9.93,9.94,88000.0,7.6578,7.6578,7.6501,7.6578,88000.0
2006-06-22 12:15:00,9.94,9.94,9.94,9.94,18800.0,7.6578,7.6578,7.6578,7.6578,18800.0
2006-06-22 12:20:00,9.94,9.94,9.91,9.92,62000.0,7.6578,7.6578,7.6347,7.6424,62000.0
2006-06-22 12:25:00,9.92,9.92,9.9,9.9,43200.0,7.6424,7.6424,7.627,7.627,43200.0
2006-06-22 12:30:00,9.9,9.9,9.88,9.88,55600.0,7.627,7.627,7.6116,7.6116,55600.0
2006-06-22 12:35:00,9.89,9.9,9.89,9.9,16000.0,7.6193,7.627,7.6193,7.627,16000.0
2006-06-22 12:40:00,9.9,9.9,9.88,9.88,30400.0,7.627,7.627,7.6116,7.6116,30400.0
2006-06-22 12:45:00,9.88,9.89,9.88,9.89,19200.0,7.6116,7.6193,7.6116,7.6193,19200.0
2006-06-22 12:50:00,9.89,9.9,9.89,9.9,8000.0,7.6193,7.627,7.6193,7.627,8000.0
2006-06-22 12:55:00,9.9,9.92,9.9,9.92,10800.0,7.627,7.6424,7.627,7.6424,10800.0
2006-06-22 13:00:00,9.92,9.93,9.91,9.92,25600.0,7.6424,7.6501,7.6347,7.6424,25600.0
2006-06-22 13:05:00,9.93,9.93,9.92,9.93,10400.0,7.6501,7.6501,7.6424,7.6501,10400.0
2006-06-22 13:10:00,9.93,9.93,9.92,9.92,22800.0,7.6501,7.6501,7.6424,7.6424,22800.0
2006-06-22 13:15:00,9.92,9.93,9.92,9.93,7600.0,7.6424,7.6501,7.6424,7.6501,7600.0
2006-06-22 13:20:00,9.92,9.93,9.92,9.93,22000.0,7.6424,7.6501,7.6424,7.6501,22000.0
2006-06-22 13:25:00,9.93,9.93,9.92,9.93,30400.0,7.6501,7.6501,7.6424,7.6501,30400.0
2006-06-22 13:30:00,9.93,9.93,9.9,9.9,117200.0,7.6501,7.6501,7.627,7.627,117200.0
2006-06-22 13:35:00,9.9,9.92,9.9,9.92,12800.0,7.627,7.6424,7.627,7.6424,12800.0
2006-06-22 13:40:00,9.92,9.92,9.88,9.89,52800.0,7.6424,7.6424,7.6116,7.6193,52800.0
2006-06-22 13:45:00,9.88,9.9,9.87,9.9,37200.0,7.6116,7.627,7.6038,7.627,37200.0
2006-06-22 13:50:00,9.9,9.9,9.88,9.89,72800.0,7.627,7.627,7.6116,7.6193,72800.0
2006-06-22 13:55:00,9.9,9.91,9.89,9.9,148400.0,7.627,7.6347,7.6193,7.627,148400.0
2006-06-22 14:00:00,9.9,9.92,9.9,9.91,269200.0,7.627,7.6424,7.627,7.6347,269200.0
2006-06-22 14:05:00,9.91,9.93,9.91,9.92,414000.0,7.6347,7.6501,7.6347,7.6424,414000.0
2006-06-22 14:10:00,9.93,9.95,9.91,9.93,136800.0,7.6501,7.6655,7.6347,7.6501,136800.0
2006-06-22 14:15:00,9.94,9.98,9.94,9.95,121600.0,7.6578,7.6886,7.6578,7.6655,121600.0
2006-06-22 14:20:00,9.95,9.98,9.95,9.98,60800.0,7.6655,7.6886,7.6655,7.6886,60800.0
2006-06-22 14:25:00,9.97,10.0,9.97,9.98,78000.0,7.6809,7.704,7.6809,7.6886,78000.0
2006-06-22 14:30:00,9.97,9.98,9.95,9.96,100400.0,7.6809,7.6886,7.6655,7.6732,100400.0
2006-06-22 14:35:00,9.96,9.97,9.96,9.96,47600.0,7.6732,7.6809,7.6732,7.6732,47600.0
2006-06-22 14:40:00,9.96,9.97,9.7,9.94,44400.0,7.6732,7.6809,7.4729,7.6578,44400.0
2006-06-22 14:45:00,9.95,9.96,9.94,9.96,28800.0,7.6655,7.6732,7.6578,7.6732,28800.0
2006-06-22 14:50:00,9.96,9.98,9.95,9.98,34800.0,7.6732,7.6886,7.6655,7.6886,34800.0
2006-06-22 14:55:00,9.98,9.99,9.98,9.98,26800.0,7.6886,7.6963,7.6886,7.6886,26800.0
2006-06-22 15:00:00,9.98,9.98,9.96,9.96,26400.0,7.6886,7.6886,7.6732,7.6732,26400.0
2006-06-22 15:05:00,9.96,9.97,9.96,9.97,8000.0,7.6732,7.6809,7.6732,7.6809,8000.0
2006-06-22 15:10:00,9.97,9.98,9.97,9.98,16000.0,7.6809,7.6886,7.6809,7.6886,16000.0
2006-06-22 15:15:00,9.98,9.98,9.96,9.97,14000.0,7.6886,7.6886,7.6732,7.6809,14000.0
2006-06-22 15:20:00,9.97,9.99,9.97,9.99,12800.0,7.6809,7.6963,7.6809,7.6963,12800.0
2006-06-22 15:25:00,9.98,9.99,9.98,9.99,11200.0,7.6886,7.6963,7.6886,7.6963,11200.0
2006-06-22 15:30:00,9.99,9.99,9.98,9.98,21200.0,7.6963,7.6963,7.6886,7.6886,21200.0
2006-06-22 15:35:00,9.98,9.98,9.96,9.96,48400.0,7.6886,7.6886,7.6732,7.6732,48400.0
2006-06-22 15:40:00,9.96,9.96,9.94,9.94,90000.0,7.6732,7.6732,7.6578,7.6578,90000.0
2006-06-22 15:45:00,9.94,9.95,9.92,9.93,128400.0,7.6578,7.6655,7.6424,7.6501,128400.0
2006-06-22 15:50:00,9.93,9.93,9.92,9.93,203200.0,7.6501,7.6501,7.6424,7.6501,203200.0
2006-06-22 15:55:00,9.93,9.94,9.92,9.94,314800.0,7.6501,7.6578,7.6424,7.6578,314800.0
2006-06-23 09:30:00,9.87,9.94,9.87,9.94,89200.0,7.6038,7.6578,7.6038,7.6578,89200.0
2006-06-23 09:35:00,9.94,9.95,9.92,9.94,78400.0,7.6578,7.6655,7.6424,7.6578,78400.0
2006-06-23 09:40:00,9.95,9.96,9.93,9.95,57600.0,7.6655,7.6732,7.6501,7.6655,57600.0
2006-06-23 09:45:00,9.95,9.96,9.93,9.95,15600.0,7.6655,7.6732,7.6501,7.6655,15600.0
2006-06-23 09:50:00,9.95,9.96,9.93,9.93,30400.0,7.6655,7.6732,7.6501,7.6501,30400.0
2006-06-23 09:55:00,9.93,9.96,9.93,9.96,21200.0,7.6501,7.6732,7.6501,7.6732,21200.0
2006-06-23 10:00:00,9.96,9.98,9.95,9.97,26000.0,7.6732,7.6886,7.6655,7.6809,26000.0
2006-06-23 10:05:00,9.97,9.97,9.95,9.95,12400.0,7.6809,7.6809,7.6655,7.6655,12400.0
2006-06-23 10:10:00,9.95,9.96,9.94,9.95,12800.0,7.6655,7.6732,7.6578,7.6655,12800.0
2006-06-23 10:15:00,9.95,9.99,9.95,9.99,24000.0,7.6655,7.6963,7.6655,7.6963,24000.0
2006-06-23 10:20:00,9.97,9.99,9.97,9.97,18000.0,7.6809,7.6963,7.6809,7.6809,18000.0
2006-06-23 10:25:00,9.98,9.98,9.97,9.97,4400.0,7.6886,7.6886,7.6809,7.6809,4400.0
2006-06-23 10:30:00,9.97,9.99,9.97,9.98,8800.0,7.6809,7.6963,7.6809,7.6886,8800.0
2006-06-23 10:35:00,9.98,9.98,9.96,9.96,13600.0,7.6886,7.6886,7.6732,7.6732,13600.0
2006-06-23 10:40:00,9.96,9.96,9.95,9.96,32800.0,7.6732,7.6732,7.6655,7.6732,32800.0
2006-06-23 10:45:00,9.96,9.96,9.95,9.96,8800.0,7.6732,7.6732,7.6655,7.6732,8800.0
2006-06-23 10:50:00,9.97,9.97,9.96,9.96,10000.0,7.6809,7.6809,7.6732,7.6732,10000.0
2006-06-23 10:55:00,9.96,9.98,9.96,9.98,4800.0,7.6732,7.6886,7.6732,7.6886,4800.0
2006-06-23 11:00:00,9.98,9.98,9.96,9.96,16400.0,7.6886,7.6886,7.6732,7.6732,16400.0
2006-06-23 11:05:00,9.96,9.96,9.95,9.96,21600.0,7.6732,7.6732,7.6655,7.6732,21600.0
2006-06-23 11:10:00,9.96,9.97,9.96,9.97,15200.0,7.6732,7.6809,7.6732,7.6809,15200.0
2006-06-23 11:15:00,9.96,9.97,9.96,9.96,17600.0,7.6732,7.6809,7.6732,7.6732,17600.0
2006-06-23 11:20:00,9.96,9.98,9.96,9.98,11600.0,7.6732,7.6886,7.6732,7.6886,11600.0
2006-06-23 11:25:00,9.97,9.97,9.96,9.96,12400.0,7.6809,7.6809,7.6732,7.6732,12400.0
2006-06-23 11:30:00,9.96,9.97,9.96,9.96,11600.0,7.6732,7.6809,7.6732,7.6732,11600.0
2006-06-23 11:35:00,9.97,9.97,9.95,9.96,47200.0,7.6809,7.6809,7.6655,7.6732,47200.0
2006-06-23 11:40:00,9.96,9.97,9.96,9.97,3200.0,7.6732,7.6809,7.6732,7.6809,3200.0
2006-06-23 11:45:00,9.97,9.97,9.97,9.97,2400.0,7.6809,7.6809,7.6809,7.6809,2400.0
2006-06-23 11:50:00,9.97,9.97,9.96,9.97,8800.0,7.6809,7.6809,7.6732,7.6809,8800.0
2006-06-23 11:55:00,9.97,9.98,9.97,9.98,8400.0,7.6809,7.6886,7.6809,7.6886,8400.0
2006-06-23 12:00:00,9.98,9.99,9.97,9.98,16000.0,7.6886,7.6963,7.6809,7.6886,16000.0
2006-06-23 12:05:00,9.99,9.99,9.98,9.99,9200.0,7.6963,7.6963,7.6886,7.6963,9200.0
2006-06-23 12:10:00,9.99,10.02,9.99,10.02,28000.0,7.6963,7.7194,7.6963,7.7194,28000.0
2006-06-23 12:15:00,10.01,10.03,10.01,10.02,43200.0,7.7117,7.7271,7.7117,7.7194,43200.0
2006-06-23 12:20:00,10.02,10.02,10.01,10.02,30000.0,7.7194,7.7194,7.7117,7.7194,30000.0
2006-06-23 12:25:00,10.02,10.05,10.01,10.04,124800.0,7.7194,7.7425,7.7117,7.7348,124800.0
2006-06-23 12:30:00,10.04,10.05,10.04,10.04,12800.0,7.7348,7.7425,7.7348,7.7348,12800.0
2006-06-23 12:35:00,10.04,10.04,10.02,10.03,77600.0,7.7348,7.7348,7.7194,7.7271,77600.0
2006-06-23 12:40:00,10.02,10.02,10.0,10.0,61200.0,7.7194,7.7194,7.704,7.704,61200.0
2006-06-23 12:45:00,10.0,10.01,9.99,9.99,16000.0,7.704,7.7117,7.6963,7.6963,16000.0
2006-06-23 12:50:00,9.99,10.01,9.99,9.99,14400.0,7.6963,7.7117,7.6963,7.6963,14400.0
2006-06-23 12:55:00,9.98,9.99,9.96,9.99,14000.0,7.6886,7.6963,7.6732,7.6963,14000.0
2006-06-23 13:00:00,9.99,10.0,9.98,10.0,17600.0,7.6963,7.704,7.6886,7.704,17600.0
2006-06-23 13:05:00,10.0,10.0,10.0,10.0,800.0,7.704,7.704,7.704,7.704,800.0
2006-06-23 13:10:00,10.0,10.0,10.0,10.0,7600.0,7.704,7.704,7.704,7.704,7600.0
2006-06-23 13:15:00,10.0,10.0,9.98,9.98,9600.0,7.704,7.704,7.6886,7.6886,9600.0
2006-06-23 13:20:00,9.98,9.98,9.98,9.98,1600.0,7.6886,7.6886,7.6886,7.6886,1600.0
2006-06-23 13:25:00,9.98,9.98,9.97,9.97,4400.0,7.6886,7.6886,7.6809,7.6809,4400.0
2006-06-23 13:30:00,9.98,10.0,9.98,9.99,37200.0,7.6886,7.704,7.6886,7.6963,37200.0
2006-06-23 13:35:00,10.0,10.0,9.98,9.99,14000.0,7.704,7.704,7.6886,7.6963,14000.0
2006-06-23 13:40:00,9.99,9.99,9.98,9.99,8000.0,7.6963,7.6963,7.6886,7.6963,8000.0
2006-06-23 13:45:00,9.99,10.01,9.97,9.98,19600.0,7.6963,7.7117,7.6809,7.6886,19600.0
2006-06-23 13:50:00,9.98,9.99,9.97,9.99,12000.0,7.6886,7.6963,7.6809,7.6963,12000.0
2006-06-23 13:55:00,9.99,10.01,9.99,10.0,95200.0,7.6963,7.7117,7.6963,7.704,95200.0
2006-06-23 14:00:00,10.0,10.0,9.96,9.97,32000.0,7.704,7.704,7.6732,7.6809,32000.0
2006-06-23 14:05:00,9.97,9.97,9.96,9.97,17600.0,7.6809,7.6809,7.6732,7.6809,17600.0
2006-06-23 14:10:00,9.97,9.97,9.95,9.97,6800.0,7.6809,7.6809,7.6655,7.6809,6800.0
2006-06-23 14:15:00,9.97,9.97,9.96,9.96,12000.0,7.6809,7.6809,7.6732,7.6732,12000.0
2006-06-23 14:20:00,9.97,9.97,9.96,9.96,6800.0,7.6809,7.6809,7.6732,7.6732,6800.0
2006-06-23 14:25:00,9.96,9.97,9.96,9.96,2400.0,7.6732,7.6809,7.6732,7.6732,2400.0
2006-06-23 14:30:00,9.96,9.98,9.96,9.98,19200.0,7.6732,7.6886,7.6732,7.6886,19200.0
2006-06-23 14:35:00,9.97,9.97,9.96,9.96,10800.0,7.6809,7.6809,7.6732,7.6732,10800.0
2006-06-23 14:40:00,9.96,9.96,9.95,9.95,4000.0,7.6732,7.6732,7.6655,7.6655,4000.0
2006-06-23 14:45:00,9.95,9.96,9.94,9.95,56000.0,7.6655,7.6732,7.6578,7.6655,56000.0
2006-06-23 14:50:00,9.95,9.95,9.94,9.94,32000.0,7.6655,7.6655,7.6578,7.6578,32000.0
2006-06-23 14:55:00,9.95,9.95,9.93,9.94,108400.0,7.6655,7.6655,7.6501,7.6578,108400.0
2006-06-23 15:00:00,9.94,9.95,9.93,9.94,53200.0,7.6578,7.6655,7.6501,7.6578,53200.0
2006-06-23 15:05:00,9.94,9.94,9.94,9.94,5600.0,7.6578,7.6578,7.6578,7.6578,5600.0
2006-06-23 15:10:00,9.94,9.95,9.94,9.94,126000.0,7.6578,7.6655,7.6578,7.6578,126000.0
2006-06-23 15:15:00,9.94,9.95,9.93,9.94,24000.0,7.6578,7.6655,7.6501,7.6578,24000.0
2006-06-23 15:20:00,9.94,9.95,9.94,9.95,89200.0,7.6578,7.6655,7.6578,7.6655,89200.0
2006-06-23 15:25:00,9.95,9.96,9.94,9.96,38000.0,7.6655,7.6732,7.6578,7.6732,38000.0
2006-06-23 15:30:00,9.95,9.96,9.95,9.96,74000.0,7.6655,7.6732,7.6655,7.6732,74000.0
2006-06-23 15:35:00,9.95,9.97,9.95,9.97,32800.0,7.6655,7.6809,7.6655,7.6809,32800.0
2006-06-23 15:40:00,9.97,9.97,9.95,9.96,78800.0,7.6809,7.6809,7.6655,7.6732,78800.0
2006-06-23 15:45:00,9.96,9.96,9.95,9.95,30000.0,7.6732,7.6732,7.6655,7.6655,30000.0
2006-06-23 15:50:00,9.95,9.95,9.94,9.95,77600.0,7.6655,7.6655,7.6578,7.6655,77600.0
2006-06-23 15:55:00,9.94,9.95,9.93,9.93,113600.0,7.6578,7.6655,7.6501,7.6501,113600.0
2006-06-26 09:30:00,9.91,9.96,9.9,9.94,52000.0,7.6347,7.6732,7.627,7.6578,52000.0
2006-06-26 09:35:00,9.94,9.97,9.94,9.95,11600.0,7.6578,7.6809,7.6578,7.6655,11600.0
2006-06-26 09:40:00,9.96,9.99,9.96,9.99,16000.0,7.6732,7.6963,7.6732,7.6963,16000.0
2006-06-26 09:45:00,9.99,9.99,9.99,9.99,15200.0,7.6963,7.6963,7.6963,7.6963,15200.0
2006-06-26 09:50:00,9.99,9.99,9.98,9.98,21600.0,7.6963,7.6963,7.6886,7.6886,21600.0
2006-06-26 09:55:00,9.98,10.01,9.98,9.99,44400.0,7.6886,7.7117,7.6886,7.6963,44400.0
2006-06-26 10:00:00,10.0,10.01,9.97,9.99,52000.0,7.704,7.7117,7.6809,7.6963,52000.0
2006-06-26 10:05:00,10.0,10.01,10.0,10.0,7200.0,7.704,7.7117,7.704,7.704,7200.0
2006-06-26 10:10:00,10.01,10.01,9.98,9.99,9200.0,7.7117,7.7117,7.6886,7.6963,9200.0
2006-06-26 10:15:00,9.99,10.0,9.98,10.0,4000.0,7.6963,7.704,7.6886,7.704,4000.0
2006-06-26 10:20:00,10.0,10.01,9.98,9.99,11200.0,7.704,7.7117,7.6886,7.6963,11200.0
2006-06-26 10:25:00,9.99,10.01,9.99,9.99,20400.0,7.6963,7.7117,7.6963,7.6963,20400.0
2006-06-26 10:30:00,9.99,10.0,9.99,10.0,8000.0,7.6963,7.704,7.6963,7.704,8000.0
2006-06-26 10:35:00,10.0,10.0,9.98,9.98,36000.0,7.704,7.704,7.6886,7.6886,36000.0
2006-06-26 10:40:00,9.99,10.0,9.99,10.0,33600.0,7.6963,7.704,7.6963,7.704,33600.0
2006-06-26 10:45:00,10.0,10.0,9.99,9.99,9600.0,7.704,7.704,7.6963,7.6963,9600.0
2006-06-26 10:50:00,9.99,9.99,9.97,9.98,33200.0,7.6963,7.6963,7.6809,7.6886,33200.0
2006-06-26 10:55:00,9.98,9.98,9.96,9.96,8400.0,7.6886,7.6886,7.6732,7.6732,8400.0
2006-06-26 11:00:00,9.97,9.97,9.96,9.97,6000.0,7.6809,7.6809,7.6732,7.6809,6000.0
2006-06-26 11:05:00,9.97,9.97,9.95,9.96,10800.0,7.6809,7.6809,7.6655,7.6732,10800.0
2006-06-26 11:10:00,9.95,9.96,9.93,9.93,13600.0,7.6655,7.6732,7.6501,7.6501,13600.0
2006-06-26 11:15:00,9.94,9.94,9.93,9.94,3600.0,7.6578,7.6578,7.6501,7.6578,3600.0
2006-06-26 11:20:00,9.94,9.95,9.94,9.94,12000.0,7.6578,7.6655,7.6578,7.6578,12000.0
2006-06-26 11:25:00,9.94,9.95,9.94,9.94,12400.0,7.6578,7.6655,7.6578,7.6578,12400.0
2006-06-26 11:30:00,9.94,9.95,9.94,9.95,2400.0,7.6578,7.6655,7.6578,7.6655,2400.0
2006-06-26 11:35:00,9.95,9.96,9.95,9.95,8000.0,7.6655,7.6732,7.6655,7.6655,8000.0
2006-06-26 11:40:00,9.96,9.97,9.96,9.97,6800.0,7.6732,7.6809,7.6732,7.6809,6800.0
2006-06-26 11:45:00,9.96,9.97,9.94,9.95,27200.0,7.6732,7.6809,7.6578,7.6655,27200.0
2006-06-26 11:50:00,9.95,9.95,9.93,9.94,15600.0,7.6655,7.6655,7.6501,7.6578,15600.0
2006-06-26 11:55:00,9.94,9.95,9.94,9.95,2400.0,7.6578,7.6655,7.6578,7.6655,2400.0
2006-06-26 12:00:00,9.94,9.94,9.94,9.94,3600.0,7.6578,7.6578,7.6578,7.6578,3600.0
2006-06-26 12:05:00,9.95,9.95,9.95,9.95,11600.0,7.6655,7.6655,7.6655,7.6655,11600.0
2006-06-26 12:10:00,9.94,9.97,9.94,9.96,97600.0,7.6578,7.6809,7.6578,7.6732,97600.0
2006-06-26 12:15:00,9.96,9.97,9.96,9.97,21200.0,7.6732,7.6809,7.6732,7.6809,21200.0
2006-06-26 12:20:00,9.97,9.97,9.97,9.97,1200.0,7.6809,7.6809,7.6809,7.6809,1200.0
2006-06-26 12:25:00,9.97,9.98,9.97,9.98,2800.0,7.6809,7.6886,7.6809,7.6886,2800.0
2006-06-26 12:30:00,9.97,9.97,9.97,9.97,3600.0,7.6809,7.6809,7.6809,7.6809,3600.0
2006-06-26 12:35:00,9.97,9.98,9.97,9.98,2800.0,7.6809,7.6886,7.6809,7.6886,2800.0
2006-06-26 12:40:00,9.98,9.98,9.97,9.98,13600.0,7.6886,7.6886,7.6809,7.6886,13600.0
2006-06-26 12:45:00,9.99,9.99,9.98,9.99,5600.0,7.6963,7.6963,7.6886,7.6963,5600.0
2006-06-26 12:50:00,9.99,9.99,9.99,9.99,5600.0,7.6963,7.6963,7.6963,7.6963,5600.0
2006-06-26 12:55:00,9.99,9.99,9.98,9.98,4400.0,7.6963,7.6963,7.6886,7.6886,4400.0
2006-06-26 13:00:00,9.99,9.99,9.98,9.99,7600.0,7.6963,7.6963,7.6886,7.6963,7600.0
2006-06-26 13:05:00,9.99,9.99,9.99,9.99,2800.0,7.6963,7.6963,7.6963,7.6963,2800.0
2006-06-26 13:10:00,9.99,9.99,9.98,9.98,7200.0,7.6963,7.6963,7.6886,7.6886,7200.0
2006-06-26 13:15:00,9.98,9.98,9.97,9.97,51200.0,7.6886,7.6886,7.6809,7.6809,51200.0
2006-06-26 13:20:00,9.97,9.97,9.96,9.96,5200.0,7.6809,7.6809,7.6732,7.6732,5200.0
2006-06-26 13:25:00,9.96,9.96,9.95,9.95,8800.0,7.6732,7.6732,7.6655,7.6655,8800.0
2006-06-26 13:30:00,9.95,9.95,9.95,9.95,4400.0,7.6655,7.6655,7.6655,7.6655,4400.0
2006-06-26 13:35:00,9.95,9.95,9.95,9.95,11200.0,7.6655,7.6655,7.6655,7.6655,11200.0
2006-06-26 13:40:00,9.95,9.95,9.95,9.95,1600.0,7.6655,7.6655,7.6655,7.6655,1600.0
2006-06-26 13:45:00,9.94,9.95,9.94,9.95,6000.0,7.6578,7.6655,7.6578,7.6655,6000.0
2006-06-26 13:50:00,9.94,9.95,9.94,9.94,13200.0,7.6578,7.6655,7.6578,7.6578,13200.0
2006-06-26 13:55:00,9.94,9.94,9.94,9.94,6000.0,7.6578,7.6578,7.6578,7.6578,6000.0
2006-06-26 14:00:00,9.94,9.95,9.94,9.94,8000.0,7.6578,7.6655,7.6578,7.6578,8000.0
2006-06-26 14:05:00,9.94,9.94,9.93,9.94,12000.0,7.6578,7.6578,7.6501,7.6578,12000.0
2006-06-26 14:10:00,9.94,9.94,9.94,9.94,8800.0,7.6578,7.6578,7.6578,7.6578,8800.0
2006-06-26 14:15:00,9.94,9.94,9.94,9.94,3600.0,7.6578,7.6578,7.6578,7.6578,3600.0
2006-06-26 14:20:00,9.94,9.94,9.93,9.93,24000.0,7.6578,7.6578,7.6501,7.6501,24000.0
2006-06-26 14:25:00,9.94,9.94,9.94,9.94,10400.0,7.6578,7.6578,7.6578,7.6578,10400.0
2006-06-26 14:30:00,9.93,9.94,9.93,9.94,12000.0,7.6501,7.6578,7.6501,7.6578,12000.0
2006-06-26 14:35:00,9.94,9.95,9.93,9.94,16400.0,7.6578,7.6655,7.6501,7.6578,16400.0
2006-06-26 14:40:00,9.94,9.95,9.94,9.95,8000.0,7.6578,7.6655,7.6578,7.6655,8000.0
2006-06-26 14:45:00,9.95,9.98,9.95,9.97,26000.0,7.6655,7.6886,7.6655,7.6809,26000.0
2006-06-26 14:50:00,9.97,9.98,9.97,9.98,14800.0,7.6809,7.6886,7.6809,7.6886,14800.0
2006-06-26 14:55:00,9.98,9.98,9.97,9.98,4800.0,7.6886,7.6886,7.6809,7.6886,4800.0
2006-06-26 15:00:00,9.98,9.98,9.97,9.97,5600.0,7.6886,7.6886,7.6809,7.6809,5600.0
2006-06-26 15:05:00,9.97,9.97,9.97,9.97,17600.0,7.6809,7.6809,7.6809,7.6809,17600.0
2006-06-26 15:10:00,9.97,9.98,9.97,9.98,16000.0,7.6809,7.6886,7.6809,7.6886,16000.0
2006-06-26 15:15:00,9.98,9.98,9.97,9.98,8400.0,7.6886,7.6886,7.6809,7.6886,8400.0
2006-06-26 15:20:00,9.98,9.98,9.97,9.97,28400.0,7.6886,7.6886,7.6809,7.6809,28400.0
2006-06-26 15:25:00,9.97,9.97,9.97,9.97,21200.0,7.6809,7.6809,7.6809,7.6809,21200.0
2006-06-26 15:30:00,9.97,9.97,9.97,9.97,12400.0,7.6809,7.6809,7.6809,7.6809,12400.0
2006-06-26 15:35:00,9.97,9.98,9.97,9.98,53200.0,7.6809,7.6886,7.6809,7.6886,53200.0
2006-06-26 15:40:00,9.99,9.99,9.97,9.97,25600.0,7.6963,7.6963,7.6809,7.6809,25600.0
2006-06-26 15:45:00,9.97,9.98,9.97,9.98,14800.0,7.6809,7.6886,7.6809,7.6886,14800.0
2006-06-26 15:50:00,9.98,9.98,9.97,9.97,16000.0,7.6886,7.6886,7.6809,7.6809,16000.0
2006-06-26 15:55:00,9.97,9.97,9.96,9.96,66400.0,7.6809,7.6809,7.6732,7.6732,66400.0
2006-06-27 09:30:00,9.95,9.97,9.94,9.97,56800.0,7.6655,7.6809,7.6578,7.6809,56800.0
2006-06-27 09:35:00,9.97,9.97,9.97,9.97,10800.0,7.6809,7.6809,7.6809,7.6809,10800.0
2006-06-27 09:40:00,9.97,9.99,9.97,9.99,16000.0,7.6809,7.6963,7.6809,7.6963,16000.0
2006-06-27 09:45:00,9.99,9.99,9.95,9.95,6400.0,7.6963,7.6963,7.6655,7.6655,6400.0
2006-06-27 09:50:00,9.95,9.97,9.95,9.97,33600.0,7.6655,7.6809,7.6655,7.6809,33600.0
2006-06-27 09:55:00,9.97,9.98,9.97,9.98,5600.0,7.6809,7.6886,7.6809,7.6886,5600.0
2006-06-27 10:00:00,9.98,9.99,9.94,9.95,108400.0,7.6886,7.6963,7.6578,7.6655,108400.0
2006-06-27 10:05:00,9.94,9.94,9.92,9.93,64400.0,7.6578,7.6578,7.6424,7.6501,64400.0
2006-06-27 10:10:00,9.93,9.93,9.9,9.92,28800.0,7.6501,7.6501,7.627,7.6424,28800.0
2006-06-27 10:15:00,9.92,9.93,9.9,9.92,82000.0,7.6424,7.6501,7.627,7.6424,82000.0
2006-06-27 10:20:00,9.92,9.94,9.92,9.94,15600.0,7.6424,7.6578,7.6424,7.6578,15600.0
2006-06-27 10:25:00,9.93,9.93,9.92,9.92,10000.0,7.6501,7.6501,7.6424,7.6424,10000.0
2006-06-27 10:30:00,9.93,9.94,9.93,9.94,10000.0,7.6501,7.6578,7.6501,7.6578,10000.0
2006-06-27 10:35:00,9.94,9.94,9.93,9.94,13600.0,7.6578,7.6578,7.6501,7.6578,13600.0
2006-06-27 10:40:00,9.93,9.94,9.93,9.94,26800.0,7.6501,7.6578,7.6501,7.6578,26800.0
2006-06-27 10:45:00,9.94,9.94,9.92,9.93,38400.0,7.6578,7.6578,7.6424,7.6501,38400.0
2006-06-27 10:50:00,9.93,9.94,9.92,9.93,30800.0,7.6501,7.6578,7.6424,7.6501,30800.0
2006-06-27 10:55:00,9.93,9.93,9.9,9.91,21200.0,7.6501,7.6501,7.627,7.6347,21200.0
2006-06-27 11:00:00,9.91,9.91,9.9,9.91,28800.0,7.6347,7.6347,7.627,7.6347,28800.0
2006-06-27 11:05:00,9.91,9.93,9.9,9.91,96400.0,7.6347,7.6501,7.627,7.6347,96400.0
2006-06-27 11:10:00,9.92,9.92,9.89,9.89,56000.0,7.6424,7.6424,7.6193,7.6193,56000.0
2006-06-27 11:15:00,9.9,9.9,9.88,9.89,22800.0,7.627,7.627,7.6116,7.6193,22800.0
2006-06-27 11:20:00,9.89,9.89,9.88,9.88,23600.0,7.6193,7.6193,7.6116,7.6116,23600.0
2006-06-27 11:25:00,9.88,9.9,9.88,9.9,41600.0,7.6116,7.627,7.6116,7.627,41600.0
2006-06-27 11:30:00,9.9,9.93,9.9,9.92,30400.0,7.627,7.6501,7.627,7.6424,30400.0
2006-06-27 11:35:00,9.92,9.93,9.92,9.92,10400.0,7.6424,7.6501,7.6424,7.6424,10400.0
2006-06-27 11:40:00,9.92,9.92,9.92,9.92,3600.0,7.6424,7.6424,7.6424,7.6424,3600.0
2006-06-27 11:45:00,9.92,9.93,9.92,9.93,20400.0,7.6424,7.6501,7.6424,7.6501,20400.0
2006-06-27 11:50:00,9.93,9.93,9.91,9.91,14400.0,7.6501,7.6501,7.6347,7.6347,14400.0
2006-06-27 11:55:00,9.9,9.91,9.9,9.9,5600.0,7.627,7.6347,7.627,7.627,5600.0
2006-06-27 12:00:00,9.9,9.91,9.9,9.9,6000.0,7.627,7.6347,7.627,7.627,6000.0
2006-06-27 12:05:00,9.9,9.9,9.89,9.89,14000.0,7.627,7.627,7.6193,7.6193,14000.0
2006-06-27 12:10:00,9.89,9.89,9.89,9.89,4800.0,7.6193,7.6193,7.6193,7.6193,4800.0
2006-06-27 12:15:00,9.9,9.9,9.89,9.89,10000.0,7.627,7.627,7.6193,7.6193,10000.0
2006-06-27 12:20:00,9.89,9.89,9.89,9.89,6800.0,7.6193,7.6193,7.6193,7.6193,6800.0
2006-06-27 12:25:00,9.89,9.89,9.87,9.87,10400.0,7.6193,7.6193,7.6038,7.6038,10400.0
2006-06-27 12:30:00,9.87,9.87,9.84,9.85,42000.0,7.6038,7.6038,7.5807,7.5884,42000.0
2006-06-27 12:35:00,9.85,9.85,9.83,9.83,41200.0,7.5884,7.5884,7.573,7.573,41200.0
2006-06-27 12:40:00,9.83,9.83,9.83,9.83,12800.0,7.573,7.573,7.573,7.573,12800.0
2006-06-27 12:45:00,9.83,9.84,9.83,9.84,11200.0,7.573,7.5807,7.573,7.5807,11200.0
2006-06-27 12:50:00,9.83,9.84,9.83,9.83,24800.0,7.573,7.5807,7.573,7.573,24800.0
2006-06-27 12:55:00,9.83,9.85,9.83,9.84,51600.0,7.573,7.5884,7.573,7.5807,51600.0
2006-06-27 13:00:00,9.84,9.86,9.84,9.86,55200.0,7.5807,7.5961,7.5807,7.5961,55200.0
2006-06-27 13:05:00,9.86,9.87,9.86,9.87,20800.0,7.5961,7.6038,7.5961,7.6038,20800.0
2006-06-27 13:10:00,9.87,9.88,9.87,9.88,20800.0,7.6038,7.6116,7.6038,7.6116,20800.0
2006-06-27 13:15:00,9.88,9.88,9.88,9.88,9200.0,7.6116,7.6116,7.6116,7.6116,9200.0
2006-06-27 13:20:00,9.88,9.88,9.88,9.88,14400.0,7.6116,7.6116,7.6116,7.6116,14400.0
2006-06-27 13:25:00,9.88,9.89,9.88,9.88,13600.0,7.6116,7.6193,7.6116,7.6116,13600.0
2006-06-27 13:30:00,9.89,9.92,9.89,9.92,50400.0,7.6193,7.6424,7.6193,7.6424,50400.0
2006-06-27 13:35:00,9.92,9.92,9.9,9.92,62000.0,7.6424,7.6424,7.627,7.6424,62000.0
2006-06-27 13:40:00,9.92,9.92,9.9,9.9,19200.0,7.6424,7.6424,7.627,7.627,19200.0
2006-06-27 13:45:00,9.9,9.9,9.89,9.89,11200.0,7.627,7.627,7.6193,7.6193,11200.0
2006-06-27 13:50:00,9.9,9.9,9.89,9.89,18000.0,7.627,7.627,7.6193,7.6193,18000.0
2006-06-27 13:55:00,9.89,9.9,9.89,9.89,10800.0,7.6193,7.627,7.6193,7.6193,10800.0
2006-06-27 14:00:00,9.89,9.89,9.89,9.89,22000.0,7.6193,7.6193,7.6193,7.6193,22000.0
2006-06-27 14:05:00,9.89,9.89,9.89,9.89,41600.0,7.6193,7.6193,7.6193,7.6193,41600.0
2006-06-27 14:10:00,9.89,9.89,9.88,9.88,28000.0,7.6193,7.6193,7.6116,7.6116,28000.0
2006-06-27 14:15:00,9.88,9.88,9.87,9.87,16000.0,7.6116,7.6116,7.6038,7.6038,16000.0
2006-06-27 14:20:00,9.87,9.87,9.84,9.84,17600.0,7.6038,7.6038,7.5807,7.5807,17600.0
2006-06-27 14:25:00,9.84,9.85,9.83,9.83,23200.0,7.5807,7.5884,7.573,7.573,23200.0
2006-06-27 14:30:00,9.83,9.84,9.83,9.84,22400.0,7.573,7.5807,7.573,7.5807,22400.0
2006-06-27 14:35:00,9.84,9.84,9.83,9.83,9600.0,7.5807,7.5807,7.573,7.573,9600.0
2006-06-27 14:40:00,9.84,9.84,9.83,9.83,16400.0,7.5807,7.5807,7.573,7.573,16400.0
2006-06-27 14:45:00,9.83,9.83,9.81,9.81,54400.0,7.573,7.573,7.5576,7.5576,54400.0
2006-06-27 14:50:00,9.81,9.81,9.8,9.8,39600.0,7.5576,7.5576,7.5499,7.5499,39600.0
2006-06-27 14:55:00,9.8,9.81,9.8,9.81,32800.0,7.5499,7.5576,7.5499,7.5576,32800.0
2006-06-27 15:00:00,9.81,9.83,9.81,9.83,10000.0,7.5576,7.573,7.5576,7.573,10000.0
2006-06-27 15:05:00,9.84,9.84,9.83,9.83,26000.0,7.5807,7.5807,7.573,7.573,26000.0
2006-06-27 15:10:00,9.84,9.84,9.82,9.83,23600.0,7.5807,7.5807,7.5653,7.573,23600.0
2006-06-27 15:15:00,9.83,9.85,9.83,9.84,12000.0,7.573,7.5884,7.573,7.5807,12000.0
2006-06-27 15:20:00,9.84,9.84,9.84,9.84,43600.0,7.5807,7.5807,7.5807,7.5807,43600.0
2006-06-27 15:25:00,9.84,9.84,9.83,9.83,20000.0,7.5807,7.5807,7.573,7.573,20000.0
2006-06-27 15:30:00,9.83,9.84,9.83,9.83,12400.0,7.573,7.5807,7.573,7.573,12400.0
2006-06-27 15:35:00,9.83,9.83,9.83,9.83,28000.0,7.573,7.573,7.573,7.573,28000.0
2006-06-27 15:40:00,9.83,9.83,9.79,9.8,53200.0,7.573,7.573,7.5422,7.5499,53200.0
2006-06-27 15:45:00,9.8,9.8,9.79,9.8,34400.0,7.5499,7.5499,7.5422,7.5499,34400.0
2006-06-27 15:50:00,9.8,9.8,9.79,9.79,67200.0,7.5499,7.5499,7.5422,7.5422,67200.0
2006-06-27 15:55:00,9.79,9.8,9.79,9.79,199600.0,7.5422,7.5499,7.5422,7.5422,199600.0
2006-06-28 09:30:00,9.82,9.82,9.77,9.8,58000.0,7.5653,7.5653,7.5268,7.5499,58000.0
2006-06-28 09:35:00,9.8,9.81,9.79,9.8,17600.0,7.5499,7.5576,7.5422,7.5499,17600.0
2006-06-28 09:40:00,9.8,9.81,9.79,9.8,21200.0,7.5499,7.5576,7.5422,7.5499,21200.0
2006-06-28 09:45:00,9.79,9.8,9.79,9.8,63600.0,7.5422,7.5499,7.5422,7.5499,63600.0
2006-06-28 09:50:00,9.8,9.81,9.8,9.81,90400.0,7.5499,7.5576,7.5499,7.5576,90400.0
2006-06-28 09:55:00,9.81,9.82,9.81,9.81,16800.0,7.5576,7.5653,7.5576,7.5576,16800.0
2006-06-28 10:00:00,9.81,9.81,9.81,9.81,5600.0,7.5576,7.5576,7.5576,7.5576,5600.0
2006-06-28 10:05:00,9.81,9.81,9.8,9.8,19200.0,7.5576,7.5576,7.5499,7.5499,19200.0
2006-06-28 10:10:00,9.81,9.83,9.8,9.83,13600.0,7.5576,7.573,7.5499,7.573,13600.0
2006-06-28 10:15:00,9.83,9.83,9.83,9.83,28000.0,7.573,7.573,7.573,7.573,28000.0
2006-06-28 10:20:00,9.83,9.84,9.83,9.84,14400.0,7.573,7.5807,7.573,7.5807,14400.0
2006-06-28 10:25:00,9.84,9.85,9.84,9.85,10800.0,7.5807,7.5884,7.5807,7.5884,10800.0
2006-06-28 10:30:00,9.85,9.85,9.83,9.84,15200.0,7.5884,7.5884,7.573,7.5807,15200.0
2006-06-28 10:35:00,9.84,9.86,9.84,9.85,15600.0,7.5807,7.5961,7.5807,7.5884,15600.0
2006-06-28 10:40:00,9.85,9.85,9.85,9.85,12400.0,7.5884,7.5884,7.5884,7.5884,12400.0
2006-06-28 10:45:00,9.85,9.85,9.84,9.85,7200.0,7.5884,7.5884,7.5807,7.5884,7200.0
2006-06-28 10:50:00,9.85,9.85,9.84,9.85,15600.0,7.5884,7.5884,7.5807,7.5884,15600.0
2006-06-28 10:55:00,9.85,9.86,9.85,9.86,10400.0,7.5884,7.5961,7.5884,7.5961,10400.0
2006-06-28 11:00:00,9.85,9.86,9.84,9.84,6400.0,7.5884,7.5961,7.5807,7.5807,6400.0
2006-06-28 11:05:00,9.84,9.86,9.84,9.85,28400.0,7.5807,7.5961,7.5807,7.5884,28400.0
2006-06-28 11:10:00,9.85,9.86,9.85,9.85,8000.0,7.5884,7.5961,7.5884,7.5884,8000.0
2006-06-28 11:15:00,9.85,9.85,9.83,9.84,16000.0,7.5884,7.5884,7.573,7.5807,16000.0
2006-06-28 11:20:00,9.84,9.84,9.83,9.83,14000.0,7.5807,7.5807,7.573,7.573,14000.0
2006-06-28 11:25:00,9.83,9.84,9.83,9.84,28800.0,7.573,7.5807,7.573,7.5807,28800.0
2006-06-28 11:30:00,9.84,9.84,9.83,9.84,18800.0,7.5807,7.5807,7.573,7.5807,18800.0
2006-06-28 11:35:00,9.83,9.84,9.83,9.84,25600.0,7.573,7.5807,7.573,7.5807,25600.0
2006-06-28 11:40:00,9.84,9.85,9.84,9.85,31600.0,7.5807,7.5884,7.5807,7.5884,31600.0
2006-06-28 11:45:00,9.85,9.85,9.84,9.84,18400.0,7.5884,7.5884,7.5807,7.5807,18400.0
2006-06-28 11:50:00,9.84,9.86,9.84,9.86,53600.0,7.5807,7.5961,7.5807,7.5961,53600.0
2006-06-28 11:55:00,9.86,9.86,9.86,9.86,21600.0,7.5961,7.5961,7.5961,7.5961,21600.0
2006-06-28 12:00:00,9.86,9.86,9.86,9.86,15200.0,7.5961,7.5961,7.5961,7.5961,15200.0
2006-06-28 12:05:00,9.85,9.86,9.85,9.86,28000.0,7.5884,7.5961,7.5884,7.5961,28000.0
2006-06-28 12:10:00,9.86,9.86,9.86,9.86,9600.0,7.5961,7.5961,7.5961,7.5961,9600.0
2006-06-28 12:15:00,9.86,9.87,9.86,9.86,20000.0,7.5961,7.6038,7.5961,7.5961,20000.0
2006-06-28 12:20:00,9.87,9.87,9.86,9.87,19600.0,7.6038,7.6038,7.5961,7.6038,19600.0
2006-06-28 12:25:00,9.87,9.87,9.87,9.87,7600.0,7.6038,7.6038,7.6038,7.6038,7600.0
2006-06-28 12:30:00,9.87,9.87,9.86,9.86,3600.0,7.6038,7.6038,7.5961,7.5961,3600.0
2006-06-28 12:35:00,9.86,9.86,9.86,9.86,10800.0,7.5961,7.5961,7.5961,7.5961,10800.0
2006-06-28 12:40:00,9.86,9.86,9.86,9.86,8800.0,7.5961,7.5961,7.5961,7.5961,8800.0
2006-06-28 12:45:00,9.85,9.85,9.85,9.85,25200.0,7.5884,7.5884,7.5884,7.5884,25200.0
2006-06-28 12:50:00,9.85,9.85,9.84,9.85,21600.0,7.5884,7.5884,7.5807,7.5884,21600.0
2006-06-28 12:55:00,9.85,9.85,9.85,9.85,5200.0,7.5884,7.5884,7.5884,7.5884,5200.0
2006-06-28 13:00:00,9.85,9.85,9.85,9.85,9600.0,7.5884,7.5884,7.5884,7.5884,9600.0
2006-06-28 13:05:00,9.85,9.85,9.85,9.85,2400.0,7.5884,7.5884,7.5884,7.5884,2400.0
2006-06-28 13:10:00,9.85,9.85,9.85,9.85,3200.0,7.5884,7.5884,7.5884,7.5884,3200.0
2006-06-28 13:15:00,9.85,9.87,9.85,9.87,46000.0,7.5884,7.6038,7.5884,7.6038,46000.0
2006-06-28 13:20:00,9.87,9.87,9.87,9.87,8400.0,7.6038,7.6038,7.6038,7.6038,8400.0
2006-06-28 13:25:00,9.87,9.87,9.87,9.87,20000.0,7.6038,7.6038,7.6038,7.6038,20000.0
2006-06-28 13:30:00,9.87,9.88,9.86,9.86,10400.0,7.6038,7.6116,7.5961,7.5961,10400.0
2006-06-28 13:35:00,9.85,9.86,9.85,9.86,5600.0,7.5884,7.5961,7.5884,7.5961,5600.0
2006-06-28 13:40:00,9.86,9.86,9.86,9.86,4000.0,7.5961,7.5961,7.5961,7.5961,4000.0
2006-06-28 13:45:00,9.86,9.86,9.86,9.86,2400.0,7.5961,7.5961,7.5961,7.5961,2400.0
2006-06-28 13:50:00,9.86,9.86,9.86,9.86,8000.0,7.5961,7.5961,7.5961,7.5961,8000.0
2006-06-28 13:55:00,9.86,9.87,9.86,9.87,8400.0,7.5961,7.6038,7.5961,7.6038,8400.0
2006-06-28 14:00:00,9.87,9.88,9.87,9.88,16000.0,7.6038,7.6116,7.6038,7.6116,16000.0
2006-06-28 14:05:00,9.87,9.87,9.86,9.86,2400.0,7.6038,7.6038,7.5961,7.5961,2400.0
2006-06-28 14:10:00,9.86,9.87,9.86,9.87,6400.0,7.5961,7.6038,7.5961,7.6038,6400.0
2006-06-28 14:15:00,9.87,9.88,9.87,9.88,15200.0,7.6038,7.6116,7.6038,7.6116,15200.0
2006-06-28 14:20:00,9.88,9.88,9.87,9.88,13200.0,7.6116,7.6116,7.6038,7.6116,13200.0
2006-06-28 14:25:00,9.88,9.88,9.88,9.88,24800.0,7.6116,7.6116,7.6116,7.6116,24800.0
2006-06-28 14:30:00,9.88,9.9,9.88,9.9,18400.0,7.6116,7.627,7.6116,7.627,18400.0
2006-06-28 14:35:00,9.9,9.9,9.89,9.9,18800.0,7.627,7.627,7.6193,7.627,18800.0
2006-06-28 14:40:00,9.9,9.92,9.89,9.91,20800.0,7.627,7.6424,7.6193,7.6347,20800.0
2006-06-28 14:45:00,9.91,9.92,9.91,9.91,12800.0,7.6347,7.6424,7.6347,7.6347,12800.0
2006-06-28 14:50:00,9.91,9.91,9.91,9.91,12000.0,7.6347,7.6347,7.6347,7.6347,12000.0
2006-06-28 14:55:00,9.91,9.91,9.9,9.9,32400.0,7.6347,7.6347,7.627,7.627,32400.0
2006-06-28 15:00:00,9.9,9.9,9.9,9.9,18800.0,7.627,7.627,7.627,7.627,18800.0
2006-06-28 15:05:00,9.9,9.9,9.89,9.89,8000.0,7.627,7.627,7.6193,7.6193,8000.0
2006-06-28 15:10:00,9.89,9.9,9.89,9.9,14400.0,7.6193,7.627,7.6193,7.627,14400.0
2006-06-28 15:15:00,9.9,9.9,9.89,9.89,10400.0,7.627,7.627,7.6193,7.6193,10400.0
2006-06-28 15:20:00,9.9,9.9,9.87,9.87,53600.0,7.627,7.627,7.6038,7.6038,53600.0
2006-06-28 15:25:00,9.87,9.88,9.87,9.87,20000.0,7.6038,7.6116,7.6038,7.6038,20000.0
2006-06-28 15:30:00,9.88,9.89,9.88,9.89,18800.0,7.6116,7.6193,7.6116,7.6193,18800.0
2006-06-28 15:35:00,9.88,9.89,9.88,9.89,18000.0,7.6116,7.6193,7.6116,7.6193,18000.0
2006-06-28 15:40:00,9.89,9.89,9.88,9.88,26000.0,7.6193,7.6193,7.6116,7.6116,26000.0
2006-06-28 15:45:00,9.88,9.88,9.87,9.88,37600.0,7.6116,7.6116,7.6038,7.6116,37600.0
2006-06-28 15:50:00,9.88,9.88,9.88,9.88,57600.0,7.6116,7.6116,7.6116,7.6116,57600.0
2006-06-28 15:55:00,9.88,9.89,9.88,9.89,102000.0,7.6116,7.6193,7.6116,7.6193,102000.0
2006-06-29 09:30:00,9.98,9.98,9.9,9.93,102400.0,7.6886,7.6886,7.627,7.6501,102400.0
2006-06-29 09:35:00,9.93,9.94,9.93,9.94,12800.0,7.6501,7.6578,7.6501,7.6578,12800.0
2006-06-29 09:40:00,9.94,9.94,9.92,9.94,31200.0,7.6578,7.6578,7.6424,7.6578,31200.0
2006-06-29 09:45:00,9.94,9.97,9.94,9.96,27200.0,7.6578,7.6809,7.6578,7.6732,27200.0
2006-06-29 09:50:00,9.96,9.97,9.96,9.96,40400.0,7.6732,7.6809,7.6732,7.6732,40400.0
2006-06-29 09:55:00,9.97,9.97,9.96,9.97,26400.0,7.6809,7.6809,7.6732,7.6809,26400.0
2006-06-29 10:00:00,9.96,9.97,9.96,9.97,31200.0,7.6732,7.6809,7.6732,7.6809,31200.0
2006-06-29 10:05:00,9.97,9.99,9.97,9.97,24000.0,7.6809,7.6963,7.6809,7.6809,24000.0
2006-06-29 10:10:00,9.97,9.99,9.96,9.96,39200.0,7.6809,7.6963,7.6732,7.6732,39200.0
2006-06-29 10:15:00,9.96,9.97,9.96,9.96,6400.0,7.6732,7.6809,7.6732,7.6732,6400.0
2006-06-29 10:20:00,9.96,9.97,9.96,9.97,14400.0,7.6732,7.6809,7.6732,7.6809,14400.0
2006-06-29 10:25:00,9.97,9.97,9.96,9.96,18000.0,7.6809,7.6809,7.6732,7.6732,18000.0
2006-06-29 10:30:00,9.96,9.97,9.95,9.95,16000.0,7.6732,7.6809,7.6655,7.6655,16000.0
2006-06-29 10:35:00,9.95,9.96,9.95,9.96,10000.0,7.6655,7.6732,7.6655,7.6732,10000.0
2006-06-29 10:40:00,9.96,9.97,9.96,9.97,5600.0,7.6732,7.6809,7.6732,7.6809,5600.0
2006-06-29 10:45:00,9.97,9.99,9.97,9.98,20000.0,7.6809,7.6963,7.6809,7.6886,20000.0
2006-06-29 10:50:00,9.98,9.99,9.98,9.98,6000.0,7.6886,7.6963,7.6886,7.6886,6000.0
2006-06-29 10:55:00,9.98,9.98,9.98,9.98,11200.0,7.6886,7.6886,7.6886,7.6886,11200.0
2006-06-29 11:00:00,9.98,10.0,9.98,9.99,28800.0,7.6886,7.704,7.6886,7.6963,28800.0
2006-06-29 11:05:00,9.99,9.99,9.99,9.99,12400.0,7.6963,7.6963,7.6963,7.6963,12400.0
2006-06-29 11:10:00,9.99,10.0,9.98,9.99,32000.0,7.6963,7.704,7.6886,7.6963,32000.0
2006-06-29 11:15:00,9.99,9.99,9.98,9.99,12400.0,7.6963,7.6963,7.6886,7.6963,12400.0
2006-06-29 11:20:00,9.99,9.99,9.98,9.98,11600.0,7.6963,7.6963,7.6886,7.6886,11600.0
2006-06-29 11:25:00,9.98,9.98,9.98,9.98,9600.0,7.6886,7.6886,7.6886,7.6886,9600.0
2006-06-29 11:30:00,9.98,9.98,9.98,9.98,15600.0,7.6886,7.6886,7.6886,7.6886,15600.0
2006-06-29 11:35:00,9.97,9.97,9.96,9.96,19600.0,7.6809,7.6809,7.6732,7.6732,19600.0
2006-06-29 11:40:00,9.96,9.96,9.96,9.96,6000.0,7.6732,7.6732,7.6732,7.6732,6000.0
2006-06-29 11:45:00,9.96,9.96,9.96,9.96,10800.0,7.6732,7.6732,7.6732,7.6732,10800.0
2006-06-29 11:50:00,9.96,9.99,9.95,9.96,36400.0,7.6732,7.6963,7.6655,7.6732,36400.0
2006-06-29 11:55:00,9.95,9.95,9.95,9.95,6400.0,7.6655,7.6655,7.6655,7.6655,6400.0
2006-06-29 12:00:00,9.95,9.95,9.94,9.94,6000.0,7.6655,7.6655,7.6578,7.6578,6000.0
2006-06-29 12:05:00,9.95,9.95,9.95,9.95,400.0,7.6655,7.6655,7.6655,7.6655,400.0
2006-06-29 12:10:00,9.94,9.94,9.94,9.94,2800.0,7.6578,7.6578,7.6578,7.6578,2800.0
2006-06-29 12:15:00,9.94,9.96,9.93,9.96,21200.0,7.6578,7.6732,7.6501,7.6732,21200.0
2006-06-29 12:20:00,9.96,9.96,9.95,9.95,6400.0,7.6732,7.6732,7.6655,7.6655,6400.0
2006-06-29 12:25:00,9.95,9.95,9.93,9.94,5200.0,7.6655,7.6655,7.6501,7.6578,5200.0
2006-06-29 12:30:00,9.93,9.93,9.93,9.93,9200.0,7.6501,7.6501,7.6501,7.6501,9200.0
2006-06-29 12:35:00,9.93,9.93,9.93,9.93,38400.0,7.6501,7.6501,7.6501,7.6501,38400.0
2006-06-29 12:40:00,9.92,9.93,9.92,9.93,1600.0,7.6424,7.6501,7.6424,7.6501,1600.0
2006-06-29 12:45:00,9.92,9.92,9.91,9.91,7200.0,7.6424,7.6424,7.6347,7.6347,7200.0
2006-06-29 12:50:00,9.91,9.91,9.91,9.91,3200.0,7.6347,7.6347,7.6347,7.6347,3200.0
2006-06-29 12:55:00,9.91,9.91,9.89,9.9,11200.0,7.6347,7.6347,7.6193,7.627,11200.0
2006-06-29 13:00:00,9.91,9.91,9.9,9.91,2800.0,7.6347,7.6347,7.627,7.6347,2800.0
2006-06-29 13:05:00,9.92,9.93,9.91,9.92,6000.0,7.6424,7.6501,7.6347,7.6424,6000.0
2006-06-29 13:10:00,9.92,9.93,9.92,9.93,11200.0,7.6424,7.6501,7.6424,7.6501,11200.0
2006-06-29 13:15:00,9.93,9.93,9.92,9.93,5200.0,7.6501,7.6501,7.6424,7.6501,5200.0
2006-06-29 13:20:00,9.93,9.93,9.93,9.93,7200.0,7.6501,7.6501,7.6501,7.6501,7200.0
2006-06-29 13:25:00,9.93,9.93,9.93,9.93,1200.0,7.6501,7.6501,7.6501,7.6501,1200.0
2006-06-29 13:30:00,9.93,9.93,9.92,9.92,20800.0,7.6501,7.6501,7.6424,7.6424,20800.0
2006-06-29 13:35:00,9.92,9.92,9.91,9.92,6000.0,7.6424,7.6424,7.6347,7.6424,6000.0
2006-06-29 13:40:00,9.92,9.92,9.91,9.91,5200.0,7.6424,7.6424,7.6347,7.6347,5200.0
2006-06-29 13:45:00,9.92,9.92,9.92,9.92,2400.0,7.6424,7.6424,7.6424,7.6424,2400.0
2006-06-29 13:50:00,9.92,9.92,9.91,9.92,10000.0,7.6424,7.6424,7.6347,7.6424,10000.0
2006-06-29 13:55:00,9.92,9.92,9.91,9.92,9600.0,7.6424,7.6424,7.6347,7.6424,9600.0
2006-06-29 14:00:00,9.92,9.94,9.92,9.94,17600.0,7.6424,7.6578,7.6424,7.6578,17600.0
2006-06-29 14:05:00,9.94,9.94,9.94,9.94,5600.0,7.6578,7.6578,7.6578,7.6578,5600.0
2006-06-29 14:10:00,9.94,9.95,9.94,9.94,9600.0,7.6578,7.6655,7.6578,7.6578,9600.0
2006-06-29 14:15:00,9.94,10.0,9.94,9.99,70400.0,7.6578,7.704,7.6578,7.6963,70400.0
2006-06-29 14:20:00,10.0,10.06,9.99,10.04,133200.0,7.704,7.7502,7.6963,7.7348,133200.0
2006-06-29 14:25:00,10.03,10.03,9.99,10.0,78800.0,7.7271,7.7271,7.6963,7.704,78800.0
2006-06-29 14:30:00,9.99,10.0,9.99,10.0,31600.0,7.6963,7.704,7.6963,7.704,31600.0
2006-06-29 14:35:00,10.0,10.0,9.99,10.0,52400.0,7.704,7.704,7.6963,7.704,52400.0
2006-06-29 14:40:00,10.0,10.01,9.99,10.0,56400.0,7.704,7.7117,7.6963,7.704,56400.0
2006-06-29 14:45:00,10.01,10.05,10.0,10.05,110400.0,7.7117,7.7425,7.704,7.7425,110400.0
2006-06-29 14:50:00,10.04,10.07,10.04,10.05,80000.0,7.7348,7.7579,7.7348,7.7425,80000.0
2006-06-29 14:55:00,10.05,10.08,10.04,10.04,92000.0,7.7425,7.7656,7.7348,7.7348,92000.0
2006-06-29 15:00:00,10.04,10.05,10.01,10.02,88000.0,7.7348,7.7425,7.7117,7.7194,88000.0
2006-06-29 15:05:00,10.02,10.03,10.0,10.02,61600.0,7.7194,7.7271,7.704,7.7194,61600.0
2006-06-29 15:10:00,10.02,10.05,10.02,10.02,92400.0,7.7194,7.7425,7.7194,7.7194,92400.0
2006-06-29 15:15:00,10.02,10.03,10.01,10.03,65200.0,7.7194,7.7271,7.7117,7.7271,65200.0
2006-06-29 15:20:00,10.02,10.02,10.0,10.0,109600.0,7.7194,7.7194,7.704,7.704,109600.0
2006-06-29 15:25:00,9.99,10.03,9.99,10.01,210400.0,7.6963,7.7271,7.6963,7.7117,210400.0
2006-06-29 15:30:00,10.01,10.02,9.99,10.0,95600.0,7.7117,7.7194,7.6963,7.704,95600.0
2006-06-29 15:35:00,10.0,10.01,10.0,10.01,66000.0,7.704,7.7117,7.704,7.7117,66000.0
2006-06-29 15:40:00,10.0,10.01,10.0,10.0,185200.0,7.704,7.7117,7.704,7.704,185200.0
2006-06-29 15:45:00,10.0,10.01,10.0,10.0,150000.0,7.704,7.7117,7.704,7.704,150000.0
2006-06-29 15:50:00,10.0,10.01,10.0,10.0,327200.0,7.704,7.7117,7.704,7.704,327200.0
2006-06-29 15:55:00,10.0,10.02,10.0,10.01,635200.0,7.704,7.7194,7.704,7.7117,635200.0
2006-06-30 09:30:00,10.03,10.09,10.0,10.06,138800.0,7.7271,7.7733,7.704,7.7502,138800.0
2006-06-30 09:35:00,10.05,10.05,10.01,10.05,18000.0,7.7425,7.7425,7.7117,7.7425,18000.0
2006-06-30 09:40:00,10.06,10.06,10.04,10.05,19600.0,7.7502,7.7502,7.7348,7.7425,19600.0
2006-06-30 09:45:00,10.05,10.06,10.04,10.05,80800.0,7.7425,7.7502,7.7348,7.7425,80800.0
2006-06-30 09:50:00,10.05,10.05,10.02,10.03,11600.0,7.7425,7.7425,7.7194,7.7271,11600.0
2006-06-30 09:55:00,10.03,10.03,10.01,10.01,22400.0,7.7271,7.7271,7.7117,7.7117,22400.0
2006-06-30 10:00:00,10.01,10.01,9.99,9.99,29600.0,7.7117,7.7117,7.6963,7.6963,29600.0
2006-06-30 10:05:00,9.98,9.99,9.97,9.98,23600.0,7.6886,7.6963,7.6809,7.6886,23600.0
2006-06-30 10:10:00,9.98,9.99,9.97,9.99,26000.0,7.6886,7.6963,7.6809,7.6963,26000.0
2006-06-30 10:15:00,9.99,10.02,9.97,9.99,24800.0,7.6963,7.7194,7.6809,7.6963,24800.0
2006-06-30 10:20:00,9.98,9.99,9.97,9.97,11200.0,7.6886,7.6963,7.6809,7.6809,11200.0
2006-06-30 10:25:00,9.98,9.98,9.97,9.97,27200.0,7.6886,7.6886,7.6809,7.6809,27200.0
2006-06-30 10:30:00,9.97,9.97,9.97,9.97,12000.0,7.6809,7.6809,7.6809,7.6809,12000.0
2006-06-30 10:35:00,9.97,9.98,9.97,9.98,18800.0,7.6809,7.6886,7.6809,7.6886,18800.0
2006-06-30 10:40:00,9.98,9.98,9.96,9.96,23200.0,7.6886,7.6886,7.6732,7.6732,23200.0
2006-06-30 10:45:00,9.96,9.96,9.94,9.96,25600.0,7.6732,7.6732,7.6578,7.6732,25600.0
2006-06-30 10:50:00,9.96,9.96,9.96,9.96,54000.0,7.6732,7.6732,7.6732,7.6732,54000.0
2006-06-30 10:55:00,9.96,9.99,9.96,9.99,21200.0,7.6732,7.6963,7.6732,7.6963,21200.0
2006-06-30 11:00:00,9.99,10.0,9.98,10.0,15200.0,7.6963,7.704,7.6886,7.704,15200.0
2006-06-30 11:05:00,10.0,10.0,9.99,10.0,21200.0,7.704,7.704,7.6963,7.704,21200.0
2006-06-30 11:10:00,9.99,9.99,9.98,9.99,13600.0,7.6963,7.6963,7.6886,7.6963,13600.0
2006-06-30 11:15:00,10.0,10.0,9.99,9.99,8800.0,7.704,7.704,7.6963,7.6963,8800.0
2006-06-30 11:20:00,10.0,10.0,10.0,10.0,13600.0,7.704,7.704,7.704,7.704,13600.0
2006-06-30 11:25:00,10.0,10.0,9.99,9.99,19200.0,7.704,7.704,7.6963,7.6963,19200.0
2006-06-30 11:30:00,10.0,10.0,9.99,10.0,20400.0,7.704,7.704,7.6963,7.704,20400.0
2006-06-30 11:35:00,10.0,10.0,9.98,9.98,9200.0,7.704,7.704,7.6886,7.6886,9200.0
2006-06-30 11:40:00,9.99,10.0,9.99,10.0,7200.0,7.6963,7.704,7.6963,7.704,7200.0
2006-06-30 11:45:00,10.0,10.0,10.0,10.0,15600.0,7.704,7.704,7.704,7.704,15600.0
2006-06-30 11:50:00,10.0,10.01,9.99,10.01,35600.0,7.704,7.7117,7.6963,7.7117,35600.0
2006-06-30 11:55:00,10.0,10.02,10.0,10.01,14800.0,7.704,7.7194,7.704,7.7117,14800.0
2006-06-30 12:00:00,10.01,10.02,10.01,10.02,28400.0,7.7117,7.7194,7.7117,7.7194,28400.0
2006-06-30 12:05:00,10.02,10.02,10.01,10.02,30400.0,7.7194,7.7194,7.7117,7.7194,30400.0
2006-06-30 12:10:00,10.02,10.02,10.01,10.01,6400.0,7.7194,7.7194,7.7117,7.7117,6400.0
2006-06-30 12:15:00,10.01,10.02,10.01,10.02,9200.0,7.7117,7.7194,7.7117,7.7194,9200.0
2006-06-30 12:20:00,10.02,10.03,10.02,10.03,13600.0,7.7194,7.7271,7.7194,7.7271,13600.0
2006-06-30 12:25:00,10.03,10.03,10.02,10.02,6400.0,7.7271,7.7271,7.7194,7.7194,6400.0
2006-06-30 12:30:00,10.02,10.02,10.02,10.02,16000.0,7.7194,7.7194,7.7194,7.7194,16000.0
2006-06-30 12:35:00,10.02,10.02,10.02,10.02,6400.0,7.7194,7.7194,7.7194,7.7194,6400.0
2006-06-30 12:40:00,10.02,10.04,10.02,10.03,10400.0,7.7194,7.7348,7.7194,7.7271,10400.0
2006-06-30 12:45:00,10.03,10.03,10.03,10.03,4800.0,7.7271,7.7271,7.7271,7.7271,4800.0
2006-06-30 12:50:00,10.02,10.02,10.02,10.02,6400.0,7.7194,7.7194,7.7194,7.7194,6400.0
2006-06-30 12:55:00,10.02,10.03,10.02,10.02,8400.0,7.7194,7.7271,7.7194,7.7194,8400.0
2006-06-30 13:00:00,10.02,10.03,10.02,10.02,6400.0,7.7194,7.7271,7.7194,7.7194,6400.0
2006-06-30 13:05:00,10.02,10.03,10.02,10.02,6000.0,7.7194,7.7271,7.7194,7.7194,6000.0
2006-06-30 13:10:00,10.02,10.02,10.01,10.02,6400.0,7.7194,7.7194,7.7117,7.7194,6400.0
2006-06-30 13:15:00,10.01,10.02,10.01,10.02,11200.0,7.7117,7.7194,7.7117,7.7194,11200.0
2006-06-30 13:20:00,10.02,10.02,10.01,10.02,10400.0,7.7194,7.7194,7.7117,7.7194,10400.0
2006-06-30 13:25:00,10.02,10.02,10.01,10.01,8800.0,7.7194,7.7194,7.7117,7.7117,8800.0
2006-06-30 13:30:00,10.01,10.01,10.0,10.0,15200.0,7.7117,7.7117,7.704,7.704,15200.0
2006-06-30 13:35:00,10.0,10.01,10.0,10.0,18800.0,7.704,7.7117,7.704,7.704,18800.0
2006-06-30 13:40:00,10.0,10.0,9.99,9.99,14400.0,7.704,7.704,7.6963,7.6963,14400.0
2006-06-30 13:45:00,9.99,9.99,9.98,9.98,39200.0,7.6963,7.6963,7.6886,7.6886,39200.0
2006-06-30 13:50:00,9.99,9.99,9.98,9.98,14400.0,7.6963,7.6963,7.6886,7.6886,14400.0
2006-06-30 13:55:00,9.98,9.99,9.98,9.99,2800.0,7.6886,7.6963,7.6886,7.6963,2800.0
2006-06-30 14:00:00,9.99,9.99,9.98,9.99,13600.0,7.6963,7.6963,7.6886,7.6963,13600.0
2006-06-30 14:05:00,9.99,9.99,9.98,9.99,18400.0,7.6963,7.6963,7.6886,7.6963,18400.0
2006-06-30 14:10:00,9.99,9.99,9.97,9.97,24400.0,7.6963,7.6963,7.6809,7.6809,24400.0
2006-06-30 14:15:00,9.97,9.98,9.97,9.97,6000.0,7.6809,7.6886,7.6809,7.6809,6000.0
2006-06-30 14:20:00,9.97,9.98,9.97,9.97,11200.0,7.6809,7.6886,7.6809,7.6809,11200.0
2006-06-30 14:25:00,9.98,9.98,9.97,9.97,12400.0,7.6886,7.6886,7.6809,7.6809,12400.0
2006-06-30 14:30:00,9.98,9.98,9.97,9.97,5200.0,7.6886,7.6886,7.6809,7.6809,5200.0
2006-06-30 14:35:00,9.97,9.98,9.97,9.97,27200.0,7.6809,7.6886,7.6809,7.6809,27200.0
2006-06-30 14:40:00,9.97,9.97,9.97,9.97,9200.0,7.6809,7.6809,7.6809,7.6809,9200.0
2006-06-30 14:45:00,9.97,9.97,9.97,9.97,5200.0,7.6809,7.6809,7.6809,7.6809,5200.0
2006-06-30 14:50:00,9.97,9.98,9.97,9.98,10000.0,7.6809,7.6886,7.6809,7.6886,10000.0
2006-06-30 14:55:00,9.98,9.99,9.97,9.98,16800.0,7.6886,7.6963,7.6809,7.6886,16800.0
2006-06-30 15:00:00,9.97,9.97,9.96,9.96,28000.0,7.6809,7.6809,7.6732,7.6732,28000.0
2006-06-30 15:05:00,9.96,9.96,9.96,9.96,17600.0,7.6732,7.6732,7.6732,7.6732,17600.0
2006-06-30 15:10:00,9.96,9.96,9.95,9.95,32400.0,7.6732,7.6732,7.6655,7.6655,32400.0
2006-06-30 15:15:00,9.95,9.95,9.94,9.95,16000.0,7.6655,7.6655,7.6578,7.6655,16000.0
2006-06-30 15:20:00,9.95,9.96,9.95,9.96,30000.0,7.6655,7.6732,7.6655,7.6732,30000.0
2006-06-30 15:25:00,9.96,9.96,9.95,9.95,28400.0,7.6732,7.6732,7.6655,7.6655,28400.0
2006-06-30 15:30:00,9.96,9.96,9.95,9.95,22000.0,7.6732,7.6732,7.6655,7.6655,22000.0
2006-06-30 15:35:00,9.95,9.95,9.94,9.94,18400.0,7.6655,7.6655,7.6578,7.6578,18400.0
2006-06-30 15:40:00,9.94,9.94,9.94,9.94,36400.0,7.6578,7.6578,7.6578,7.6578,36400.0
2006-06-30 15:45:00,9.94,9.95,9.94,9.94,61200.0,7.6578,7.6655,7.6578,7.6578,61200.0
2006-06-30 15:50:00,9.94,9.95,9.93,9.95,62400.0,7.6578,7.6655,7.6501,7.6655,62400.0
2006-06-30 15:55:00,9.94,9.96,9.94,9.95,152000.0,7.6578,7.6732,7.6578,7.6655,152000.0
2006-07-03 09:30:00,9.99,10.03,9.92,9.92,76000.0,7.6963,7.7271,7.6424,7.6424,76000.0
2006-07-03 09:35:00,9.94,9.94,9.91,9.91,29200.0,7.6578,7.6578,7.6347,7.6347,29200.0
2006-07-03 09:40:00,9.91,9.94,9.9,9.92,38000.0,7.6347,7.6578,7.627,7.6424,38000.0
2006-07-03 09:45:00,9.92,9.92,9.9,9.9,30400.0,7.6424,7.6424,7.627,7.627,30400.0
2006-07-03 09:50:00,9.9,9.92,9.9,9.92,18800.0,7.627,7.6424,7.627,7.6424,18800.0
2006-07-03 09:55:00,9.92,9.92,9.89,9.89,178800.0,7.6424,7.6424,7.6193,7.6193,178800.0
2006-07-03 10:00:00,9.9,9.9,9.89,9.9,26000.0,7.627,7.627,7.6193,7.627,26000.0
2006-07-03 10:05:00,9.9,9.9,9.89,9.9,18000.0,7.627,7.627,7.6193,7.627,18000.0
2006-07-03 10:10:00,9.9,9.9,9.88,9.88,39200.0,7.627,7.627,7.6116,7.6116,39200.0
2006-07-03 10:15:00,9.88,9.89,9.88,9.89,20800.0,7.6116,7.6193,7.6116,7.6193,20800.0
2006-07-03 10:20:00,9.89,9.89,9.88,9.88,18400.0,7.6193,7.6193,7.6116,7.6116,18400.0
2006-07-03 10:25:00,9.88,9.89,9.88,9.88,18400.0,7.6116,7.6193,7.6116,7.6116,18400.0
2006-07-03 10:30:00,9.88,9.89,9.88,9.89,14000.0,7.6116,7.6193,7.6116,7.6193,14000.0
2006-07-03 10:35:00,9.89,9.89,9.88,9.88,26400.0,7.6193,7.6193,7.6116,7.6116,26400.0
2006-07-03 10:40:00,9.88,9.88,9.87,9.87,26400.0,7.6116,7.6116,7.6038,7.6038,26400.0
2006-07-03 10:45:00,9.88,9.88,9.87,9.88,15600.0,7.6116,7.6116,7.6038,7.6116,15600.0
2006-07-03 10:50:00,9.88,9.89,9.88,9.89,17600.0,7.6116,7.6193,7.6116,7.6193,17600.0
2006-07-03 10:55:00,9.89,9.89,9.88,9.88,9600.0,7.6193,7.6193,7.6116,7.6116,9600.0
2006-07-03 11:00:00,9.88,9.89,9.88,9.88,17600.0,7.6116,7.6193,7.6116,7.6116,17600.0
2006-07-03 11:05:00,9.88,9.89,9.87,9.88,26400.0,7.6116,7.6193,7.6038,7.6116,26400.0
2006-07-03 11:10:00,9.88,9.88,9.87,9.88,10800.0,7.6116,7.6116,7.6038,7.6116,10800.0
2006-07-03 11:15:00,9.88,9.88,9.87,9.88,8800.0,7.6116,7.6116,7.6038,7.6116,8800.0
2006-07-03 11:20:00,9.88,9.88,9.87,9.87,27600.0,7.6116,7.6116,7.6038,7.6038,27600.0
2006-07-03 11:25:00,9.88,9.88,9.87,9.88,18000.0,7.6116,7.6116,7.6038,7.6116,18000.0
2006-07-03 11:30:00,9.87,9.88,9.87,9.87,12400.0,7.6038,7.6116,7.6038,7.6038,12400.0
2006-07-03 11:35:00,9.87,9.88,9.87,9.87,18000.0,7.6038,7.6116,7.6038,7.6038,18000.0
2006-07-03 11:40:00,9.88,9.88,9.87,9.87,24000.0,7.6116,7.6116,7.6038,7.6038,24000.0
2006-07-03 11:45:00,9.87,9.88,9.87,9.87,23600.0,7.6038,7.6116,7.6038,7.6038,23600.0
2006-07-03 11:50:00,9.87,9.88,9.87,9.87,28000.0,7.6038,7.6116,7.6038,7.6038,28000.0
2006-07-03 11:55:00,9.87,9.88,9.87,9.87,8800.0,7.6038,7.6116,7.6038,7.6038,8800.0
2006-07-03 12:00:00,9.87,9.88,9.87,9.88,30400.0,7.6038,7.6116,7.6038,7.6116,30400.0
2006-07-03 12:05:00,9.88,9.88,9.87,9.88,18400.0,7.6116,7.6116,7.6038,7.6116,18400.0
2006-07-03 12:10:00,9.87,9.87,9.87,9.87,16400.0,7.6038,7.6038,7.6038,7.6038,16400.0
2006-07-03 12:15:00,9.87,9.87,9.86,9.87,25200.0,7.6038,7.6038,7.5961,7.6038,25200.0
2006-07-03 12:20:00,9.86,9.87,9.86,9.87,30800.0,7.5961,7.6038,7.5961,7.6038,30800.0
2006-07-03 12:25:00,9.87,9.88,9.87,9.87,28800.0,7.6038,7.6116,7.6038,7.6038,28800.0
2006-07-03 12:30:00,9.88,9.88,9.87,9.88,20800.0,7.6116,7.6116,7.6038,7.6116,20800.0
2006-07-03 12:35:00,9.88,9.88,9.88,9.88,95600.0,7.6116,7.6116,7.6116,7.6116,95600.0
2006-07-03 12:40:00,9.88,9.88,9.88,9.88,83200.0,7.6116,7.6116,7.6116,7.6116,83200.0
2006-07-03 12:45:00,9.88,9.9,9.88,9.89,43600.0,7.6116,7.627,7.6116,7.6193,43600.0
2006-07-03 12:50:00,9.89,9.9,9.89,9.89,41600.0,7.6193,7.627,7.6193,7.6193,41600.0
2006-07-03 12:55:00,9.89,9.9,9.89,9.89,53600.0,7.6193,7.627,7.6193,7.6193,53600.0
2006-07-05 09:30:00,9.81,9.89,9.75,9.76,166000.0,7.5576,7.6193,7.5114,7.5191,166000.0
2006-07-05 09:35:00,9.78,9.82,9.76,9.81,54800.0,7.5345,7.5653,7.5191,7.5576,54800.0
2006-07-05 09:40:00,9.8,9.8,9.76,9.78,22400.0,7.5499,7.5499,7.5191,7.5345,22400.0
2006-07-05 09:45:00,9.79,9.79,9.73,9.74,66800.0,7.5422,7.5422,7.496,7.5037,66800.0
2006-07-05 09:50:00,9.73,9.74,9.72,9.73,77600.0,7.496,7.5037,7.4883,7.496,77600.0
2006-07-05 09:55:00,9.73,9.73,9.69,9.69,97600.0,7.496,7.496,7.4652,7.4652,97600.0
2006-07-05 10:00:00,9.69,9.7,9.67,9.67,89200.0,7.4652,7.4729,7.4498,7.4498,89200.0
2006-07-05 10:05:00,9.67,9.67,9.64,9.65,175200.0,7.4498,7.4498,7.4267,7.4344,175200.0
2006-07-05 10:10:00,9.65,9.7,9.65,9.68,53200.0,7.4344,7.4729,7.4344,7.4575,53200.0
2006-07-05 10:15:00,9.68,9.69,9.67,9.68,27200.0,7.4575,7.4652,7.4498,7.4575,27200.0
2006-07-05 10:20:00,9.68,9.69,9.68,9.69,52400.0,7.4575,7.4652,7.4575,7.4652,52400.0
2006-07-05 10:25:00,9.68,9.69,9.66,9.69,80800.0,7.4575,7.4652,7.4421,7.4652,80800.0
2006-07-05 10:30:00,9.68,9.69,9.68,9.69,49600.0,7.4575,7.4652,7.4575,7.4652,49600.0
2006-07-05 10:35:00,9.69,9.71,9.69,9.7,52800.0,7.4652,7.4806,7.4652,7.4729,52800.0
2006-07-05 10:40:00,9.7,9.71,9.69,9.7,71200.0,7.4729,7.4806,7.4652,7.4729,71200.0
2006-07-05 10:45:00,9.69,9.69,9.67,9.67,61200.0,7.4652,7.4652,7.4498,7.4498,61200.0
2006-07-05 10:50:00,9.67,9.68,9.66,9.68,24400.0,7.4498,7.4575,7.4421,7.4575,24400.0
2006-07-05 10:55:00,9.67,9.68,9.65,9.65,32400.0,7.4498,7.4575,7.4344,7.4344,32400.0
2006-07-05 11:00:00,9.65,9.65,9.63,9.63,48000.0,7.4344,7.4344,7.419,7.419,48000.0
2006-07-05 11:05:00,9.63,9.64,9.63,9.64,32000.0,7.419,7.4267,7.419,7.4267,32000.0
2006-07-05 11:10:00,9.64,9.64,9.63,9.63,27600.0,7.4267,7.4267,7.419,7.419,27600.0
2006-07-05 11:15:00,9.63,9.63,9.61,9.63,59600.0,7.419,7.419,7.4035,7.419,59600.0
2006-07-05 11:20:00,9.63,9.63,9.62,9.63,36000.0,7.419,7.419,7.4112,7.419,36000.0
2006-07-05 11:25:00,9.63,9.63,9.62,9.63,64000.0,7.419,7.419,7.4112,7.419,64000.0
2006-07-05 11:30:00,9.63,9.63,9.61,9.62,65600.0,7.419,7.419,7.4035,7.4112,65600.0
2006-07-05 11:35:00,9.62,9.64,9.62,9.63,85600.0,7.4112,7.4267,7.4112,7.419,85600.0
2006-07-05 11:40:00,9.63,9.63,9.63,9.63,59200.0,7.419,7.419,7.419,7.419,59200.0
2006-07-05 11:45:00,9.63,9.65,9.63,9.63,58800.0,7.419,7.4344,7.419,7.419,58800.0
2006-07-05 11:50:00,9.63,9.64,9.63,9.64,15600.0,7.419,7.4267,7.419,7.4267,15600.0
2006-07-05 11:55:00,9.64,9.65,9.64,9.65,23600.0,7.4267,7.4344,7.4267,7.4344,23600.0
2006-07-05 12:00:00,9.65,9.66,9.65,9.65,40800.0,7.4344,7.4421,7.4344,7.4344,40800.0
2006-07-05 12:05:00,9.65,9.67,9.65,9.66,36000.0,7.4344,7.4498,7.4344,7.4421,36000.0
2006-07-05 12:10:00,9.67,9.67,9.66,9.67,17600.0,7.4498,7.4498,7.4421,7.4498,17600.0
2006-07-05 12:15:00,9.67,9.67,9.67,9.67,8800.0,7.4498,7.4498,7.4498,7.4498,8800.0
2006-07-05 12:20:00,9.67,9.67,9.67,9.67,57600.0,7.4498,7.4498,7.4498,7.4498,57600.0
2006-07-05 12:25:00,9.67,9.7,9.66,9.7,113200.0,7.4498,7.4729,7.4421,7.4729,113200.0
2006-07-05 12:30:00,9.7,9.72,9.7,9.7,36800.0,7.4729,7.4883,7.4729,7.4729,36800.0
2006-07-05 12:35:00,9.7,9.71,9.7,9.71,15600.0,7.4729,7.4806,7.4729,7.4806,15600.0
2006-07-05 12:40:00,9.7,9.71,9.7,9.71,58000.0,7.4729,7.4806,7.4729,7.4806,58000.0
2006-07-05 12:45:00,9.71,9.72,9.71,9.72,13200.0,7.4806,7.4883,7.4806,7.4883,13200.0
2006-07-05 12:50:00,9.72,9.72,9.71,9.72,13600.0,7.4883,7.4883,7.4806,7.4883,13600.0
2006-07-05 12:55:00,9.71,9.72,9.71,9.72,12800.0,7.4806,7.4883,7.4806,7.4883,12800.0
2006-07-05 13:00:00,9.72,9.72,9.71,9.72,36000.0,7.4883,7.4883,7.4806,7.4883,36000.0
2006-07-05 13:05:00,9.72,9.72,9.71,9.72,16000.0,7.4883,7.4883,7.4806,7.4883,16000.0
2006-07-05 13:10:00,9.72,9.72,9.71,9.72,28400.0,7.4883,7.4883,7.4806,7.4883,28400.0
2006-07-05 13:15:00,9.72,9.74,9.72,9.74,16000.0,7.4883,7.5037,7.4883,7.5037,16000.0
2006-07-05 13:20:00,9.74,9.74,9.72,9.72,32000.0,7.5037,7.5037,7.4883,7.4883,32000.0
2006-07-05 13:25:00,9.72,9.73,9.72,9.72,23600.0,7.4883,7.496,7.4883,7.4883,23600.0
2006-07-05 13:30:00,9.72,9.74,9.72,9.72,23200.0,7.4883,7.5037,7.4883,7.4883,23200.0
2006-07-05 13:35:00,9.72,9.73,9.72,9.72,10000.0,7.4883,7.496,7.4883,7.4883,10000.0
2006-07-05 13:40:00,9.72,9.74,9.72,9.73,45600.0,7.4883,7.5037,7.4883,7.496,45600.0
2006-07-05 13:45:00,9.72,9.72,9.71,9.72,40400.0,7.4883,7.4883,7.4806,7.4883,40400.0
2006-07-05 13:50:00,9.72,9.72,9.71,9.71,29200.0,7.4883,7.4883,7.4806,7.4806,29200.0
2006-07-05 13:55:00,9.71,9.72,9.71,9.71,10000.0,7.4806,7.4883,7.4806,7.4806,10000.0
2006-07-05 14:00:00,9.71,9.72,9.71,9.72,38000.0,7.4806,7.4883,7.4806,7.4883,38000.0
2006-07-05 14:05:00,9.71,9.72,9.71,9.71,7600.0,7.4806,7.4883,7.4806,7.4806,7600.0
2006-07-05 14:10:00,9.72,9.72,9.71,9.72,25600.0,7.4883,7.4883,7.4806,7.4883,25600.0
2006-07-05 14:15:00,9.72,9.72,9.72,9.72,15200.0,7.4883,7.4883,7.4883,7.4883,15200.0
2006-07-05 14:20:00,9.72,9.74,9.72,9.73,111200.0,7.4883,7.5037,7.4883,7.496,111200.0
2006-07-05 14:25:00,9.73,9.73,9.73,9.73,10000.0,7.496,7.496,7.496,7.496,10000.0
2006-07-05 14:30:00,9.73,9.74,9.73,9.74,67200.0,7.496,7.5037,7.496,7.5037,67200.0
2006-07-05 14:35:00,9.74,9.77,9.74,9.77,44800.0,7.5037,7.5268,7.5037,7.5268,44800.0
2006-07-05 14:40:00,9.77,9.77,9.76,9.76,48000.0,7.5268,7.5268,7.5191,7.5191,48000.0
2006-07-05 14:45:00,9.76,9.77,9.76,9.76,30800.0,7.5191,7.5268,7.5191,7.5191,30800.0
2006-07-05 14:50:00,9.76,9.77,9.76,9.77,48000.0,7.5191,7.5268,7.5191,7.5268,48000.0
2006-07-05 14:55:00,9.76,9.77,9.76,9.77,36800.0,7.5191,7.5268,7.5191,7.5268,36800.0
2006-07-05 15:00:00,9.77,9.77,9.76,9.76,57200.0,7.5268,7.5268,7.5191,7.5191,57200.0
2006-07-05 15:05:00,9.76,9.76,9.76,9.76,31200.0,7.5191,7.5191,7.5191,7.5191,31200.0
2006-07-05 15:10:00,9.76,9.77,9.74,9.75,113600.0,7.5191,7.5268,7.5037,7.5114,113600.0
2006-07-05 15:15:00,9.75,9.75,9.75,9.75,27200.0,7.5114,7.5114,7.5114,7.5114,27200.0
2006-07-05 15:20:00,9.75,9.75,9.74,9.75,63600.0,7.5114,7.5114,7.5037,7.5114,63600.0
2006-07-05 15:25:00,9.75,9.75,9.75,9.75,90800.0,7.5114,7.5114,7.5114,7.5114,90800.0
2006-07-05 15:30:00,9.75,9.75,9.73,9.74,66800.0,7.5114,7.5114,7.496,7.5037,66800.0
2006-07-05 15:35:00,9.74,9.75,9.74,9.75,66800.0,7.5037,7.5114,7.5037,7.5114,66800.0
2006-07-05 15:40:00,9.75,9.75,9.74,9.75,58800.0,7.5114,7.5114,7.5037,7.5114,58800.0
2006-07-05 15:45:00,9.75,9.77,9.74,9.77,179600.0,7.5114,7.5268,7.5037,7.5268,179600.0
2006-07-05 15:50:00,9.77,9.77,9.74,9.74,115600.0,7.5268,7.5268,7.5037,7.5037,115600.0
2006-07-05 15:55:00,9.74,9.75,9.72,9.72,202400.0,7.5037,7.5114,7.4883,7.4883,202400.0
2006-07-06 09:30:00,9.7,9.74,9.7,9.71,90000.0,7.4729,7.5037,7.4729,7.4806,90000.0
2006-07-06 09:35:00,9.71,9.72,9.71,9.71,46400.0,7.4806,7.4883,7.4806,7.4806,46400.0
2006-07-06 09:40:00,9.71,9.72,9.68,9.68,48800.0,7.4806,7.4883,7.4575,7.4575,48800.0
2006-07-06 09:45:00,9.68,9.69,9.67,9.67,31200.0,7.4575,7.4652,7.4498,7.4498,31200.0
2006-07-06 09:50:00,9.67,9.68,9.67,9.67,40800.0,7.4498,7.4575,7.4498,7.4498,40800.0
2006-07-06 09:55:00,9.67,9.68,9.67,9.68,43600.0,7.4498,7.4575,7.4498,7.4575,43600.0
2006-07-06 10:00:00,9.68,9.69,9.67,9.68,53600.0,7.4575,7.4652,7.4498,7.4575,53600.0
2006-07-06 10:05:00,9.68,9.7,9.67,9.69,306800.0,7.4575,7.4729,7.4498,7.4652,306800.0
2006-07-06 10:10:00,9.7,9.7,9.68,9.69,40800.0,7.4729,7.4729,7.4575,7.4652,40800.0
2006-07-06 10:15:00,9.69,9.69,9.68,9.68,64000.0,7.4652,7.4652,7.4575,7.4575,64000.0
2006-07-06 10:20:00,9.68,9.71,9.67,9.71,70800.0,7.4575,7.4806,7.4498,7.4806,70800.0
2006-07-06 10:25:00,9.72,9.74,9.71,9.73,97600.0,7.4883,7.5037,7.4806,7.496,97600.0
2006-07-06 10:30:00,9.73,9.73,9.72,9.72,16800.0,7.496,7.496,7.4883,7.4883,16800.0
2006-07-06 10:35:00,9.72,9.72,9.66,9.69,164000.0,7.4883,7.4883,7.4421,7.4652,164000.0
2006-07-06 10:40:00,9.69,9.69,9.68,9.68,15200.0,7.4652,7.4652,7.4575,7.4575,15200.0
2006-07-06 10:45:00,9.68,9.68,9.67,9.68,46000.0,7.4575,7.4575,7.4498,7.4575,46000.0
2006-07-06 10:50:00,9.67,9.68,9.65,9.67,62800.0,7.4498,7.4575,7.4344,7.4498,62800.0
2006-07-06 10:55:00,9.67,9.69,9.67,9.69,52400.0,7.4498,7.4652,7.4498,7.4652,52400.0
2006-07-06 11:00:00,9.69,9.69,9.67,9.67,40400.0,7.4652,7.4652,7.4498,7.4498,40400.0
2006-07-06 11:05:00,9.68,9.7,9.68,9.69,111200.0,7.4575,7.4729,7.4575,7.4652,111200.0
2006-07-06 11:10:00,9.69,9.71,9.69,9.71,32000.0,7.4652,7.4806,7.4652,7.4806,32000.0
2006-07-06 11:15:00,9.71,9.73,9.71,9.72,10000.0,7.4806,7.496,7.4806,7.4883,10000.0
2006-07-06 11:20:00,9.72,9.72,9.71,9.71,49600.0,7.4883,7.4883,7.4806,7.4806,49600.0
2006-07-06 11:25:00,9.72,9.72,9.71,9.72,26000.0,7.4883,7.4883,7.4806,7.4883,26000.0
2006-07-06 11:30:00,9.72,9.72,9.71,9.72,18400.0,7.4883,7.4883,7.4806,7.4883,18400.0
2006-07-06 11:35:00,9.72,9.73,9.72,9.72,26400.0,7.4883,7.496,7.4883,7.4883,26400.0
2006-07-06 11:40:00,9.72,9.72,9.71,9.71,24400.0,7.4883,7.4883,7.4806,7.4806,24400.0
2006-07-06 11:45:00,9.71,9.71,9.69,9.7,23600.0,7.4806,7.4806,7.4652,7.4729,23600.0
2006-07-06 11:50:00,9.7,9.7,9.67,9.68,26800.0,7.4729,7.4729,7.4498,7.4575,26800.0
2006-07-06 11:55:00,9.68,9.69,9.67,9.68,16000.0,7.4575,7.4652,7.4498,7.4575,16000.0
2006-07-06 12:00:00,9.68,9.69,9.67,9.68,36000.0,7.4575,7.4652,7.4498,7.4575,36000.0
2006-07-06 12:05:00,9.68,9.69,9.68,9.69,43600.0,7.4575,7.4652,7.4575,7.4652,43600.0
2006-07-06 12:10:00,9.69,9.69,9.69,9.69,6400.0,7.4652,7.4652,7.4652,7.4652,6400.0
2006-07-06 12:15:00,9.69,9.69,9.67,9.67,21200.0,7.4652,7.4652,7.4498,7.4498,21200.0
2006-07-06 12:20:00,9.67,9.67,9.66,9.67,22000.0,7.4498,7.4498,7.4421,7.4498,22000.0
2006-07-06 12:25:00,9.68,9.68,9.67,9.68,22400.0,7.4575,7.4575,7.4498,7.4575,22400.0
2006-07-06 12:30:00,9.68,9.69,9.68,9.68,5600.0,7.4575,7.4652,7.4575,7.4575,5600.0
2006-07-06 12:35:00,9.68,9.7,9.68,9.7,11200.0,7.4575,7.4729,7.4575,7.4729,11200.0
2006-07-06 12:40:00,9.7,9.7,9.69,9.69,15200.0,7.4729,7.4729,7.4652,7.4652,15200.0
2006-07-06 12:45:00,9.69,9.7,9.69,9.69,32800.0,7.4652,7.4729,7.4652,7.4652,32800.0
2006-07-06 12:50:00,9.69,9.71,9.69,9.7,48400.0,7.4652,7.4806,7.4652,7.4729,48400.0
2006-07-06 12:55:00,9.7,9.71,9.7,9.7,19600.0,7.4729,7.4806,7.4729,7.4729,19600.0
2006-07-06 13:00:00,9.7,9.7,9.7,9.7,18400.0,7.4729,7.4729,7.4729,7.4729,18400.0
2006-07-06 13:05:00,9.7,9.71,9.7,9.71,13200.0,7.4729,7.4806,7.4729,7.4806,13200.0
2006-07-06 13:10:00,9.7,9.72,9.7,9.71,13600.0,7.4729,7.4883,7.4729,7.4806,13600.0
2006-07-06 13:15:00,9.71,9.71,9.7,9.7,16800.0,7.4806,7.4806,7.4729,7.4729,16800.0
2006-07-06 13:20:00,9.7,9.71,9.7,9.7,11200.0,7.4729,7.4806,7.4729,7.4729,11200.0
2006-07-06 13:25:00,9.7,9.71,9.68,9.68,10800.0,7.4729,7.4806,7.4575,7.4575,10800.0
2006-07-06 13:30:00,9.69,9.69,9.68,9.69,10800.0,7.4652,7.4652,7.4575,7.4652,10800.0
2006-07-06 13:35:00,9.69,9.71,9.69,9.7,27600.0,7.4652,7.4806,7.4652,7.4729,27600.0
2006-07-06 13:40:00,9.71,9.72,9.71,9.72,8800.0,7.4806,7.4883,7.4806,7.4883,8800.0
2006-07-06 13:45:00,9.72,9.72,9.72,9.72,10800.0,7.4883,7.4883,7.4883,7.4883,10800.0
2006-07-06 13:50:00,9.72,9.72,9.71,9.71,16000.0,7.4883,7.4883,7.4806,7.4806,16000.0
2006-07-06 13:55:00,9.71,9.71,9.69,9.7,7200.0,7.4806,7.4806,7.4652,7.4729,7200.0
2006-07-06 14:00:00,9.68,9.68,9.68,9.68,14800.0,7.4575,7.4575,7.4575,7.4575,14800.0
2006-07-06 14:05:00,9.68,9.69,9.68,9.69,52000.0,7.4575,7.4652,7.4575,7.4652,52000.0
2006-07-06 14:10:00,9.68,9.68,9.67,9.68,67600.0,7.4575,7.4575,7.4498,7.4575,67600.0
2006-07-06 14:15:00,9.68,9.68,9.68,9.68,15200.0,7.4575,7.4575,7.4575,7.4575,15200.0
2006-07-06 14:20:00,9.68,9.68,9.68,9.68,23200.0,7.4575,7.4575,7.4575,7.4575,23200.0
2006-07-06 14:25:00,9.68,9.68,9.68,9.68,38000.0,7.4575,7.4575,7.4575,7.4575,38000.0
2006-07-06 14:30:00,9.68,9.69,9.68,9.68,39200.0,7.4575,7.4652,7.4575,7.4575,39200.0
2006-07-06 14:35:00,9.68,9.69,9.68,9.69,33200.0,7.4575,7.4652,7.4575,7.4652,33200.0
2006-07-06 14:40:00,9.69,9.7,9.68,9.69,21600.0,7.4652,7.4729,7.4575,7.4652,21600.0
2006-07-06 14:45:00,9.69,9.69,9.69,9.69,20800.0,7.4652,7.4652,7.4652,7.4652,20800.0
2006-07-06 14:50:00,9.69,9.69,9.69,9.69,17600.0,7.4652,7.4652,7.4652,7.4652,17600.0
2006-07-06 14:55:00,9.69,9.7,9.69,9.69,23200.0,7.4652,7.4729,7.4652,7.4652,23200.0
2006-07-06 15:00:00,9.69,9.69,9.69,9.69,37600.0,7.4652,7.4652,7.4652,7.4652,37600.0
2006-07-06 15:05:00,9.69,9.69,9.69,9.69,40000.0,7.4652,7.4652,7.4652,7.4652,40000.0
2006-07-06 15:10:00,9.69,9.7,9.69,9.7,41200.0,7.4652,7.4729,7.4652,7.4729,41200.0
2006-07-06 15:15:00,9.7,9.7,9.69,9.7,55200.0,7.4729,7.4729,7.4652,7.4729,55200.0
2006-07-06 15:20:00,9.69,9.71,9.69,9.71,56800.0,7.4652,7.4806,7.4652,7.4806,56800.0
2006-07-06 15:25:00,9.71,9.72,9.71,9.71,51600.0,7.4806,7.4883,7.4806,7.4806,51600.0
2006-07-06 15:30:00,9.71,9.72,9.7,9.7,30000.0,7.4806,7.4883,7.4729,7.4729,30000.0
2006-07-06 15:35:00,9.7,9.7,9.69,9.69,32400.0,7.4729,7.4729,7.4652,7.4652,32400.0
2006-07-06 15:40:00,9.68,9.69,9.68,9.68,80400.0,7.4575,7.4652,7.4575,7.4575,80400.0
2006-07-06 15:45:00,9.68,9.68,9.67,9.68,76400.0,7.4575,7.4575,7.4498,7.4575,76400.0
2006-07-06 15:50:00,9.68,9.69,9.68,9.68,51600.0,7.4575,7.4652,7.4575,7.4575,51600.0
2006-07-06 15:55:00,9.68,9.68,9.67,9.67,238400.0,7.4575,7.4575,7.4498,7.4498,238400.0
2006-07-07 09:30:00,9.68,9.68,9.65,9.65,108000.0,7.4575,7.4575,7.4344,7.4344,108000.0
2006-07-07 09:35:00,9.65,9.67,9.6,9.61,93600.0,7.4344,7.4498,7.3958,7.4035,93600.0
2006-07-07 09:40:00,9.61,9.64,9.61,9.62,22400.0,7.4035,7.4267,7.4035,7.4112,22400.0
2006-07-07 09:45:00,9.62,9.62,9.6,9.6,28000.0,7.4112,7.4112,7.3958,7.3958,28000.0
2006-07-07 09:50:00,9.6,9.61,9.56,9.61,41600.0,7.3958,7.4035,7.365,7.4035,41600.0
2006-07-07 09:55:00,9.61,9.63,9.59,9.63,19200.0,7.4035,7.419,7.3881,7.419,19200.0
2006-07-07 10:00:00,9.63,9.63,9.6,9.6,14000.0,7.419,7.419,7.3958,7.3958,14000.0
2006-07-07 10:05:00,9.62,9.62,9.61,9.62,14400.0,7.4112,7.4112,7.4035,7.4112,14400.0
2006-07-07 10:10:00,9.63,9.63,9.62,9.63,34000.0,7.419,7.419,7.4112,7.419,34000.0
2006-07-07 10:15:00,9.63,9.65,9.61,9.61,32800.0,7.419,7.4344,7.4035,7.4035,32800.0
2006-07-07 10:20:00,9.62,9.62,9.59,9.59,36400.0,7.4112,7.4112,7.3881,7.3881,36400.0
2006-07-07 10:25:00,9.6,9.61,9.6,9.61,12000.0,7.3958,7.4035,7.3958,7.4035,12000.0
2006-07-07 10:30:00,9.61,9.61,9.59,9.59,32800.0,7.4035,7.4035,7.3881,7.3881,32800.0
2006-07-07 10:35:00,9.59,9.61,9.59,9.6,16400.0,7.3881,7.4035,7.3881,7.3958,16400.0
2006-07-07 10:40:00,9.6,9.6,9.57,9.57,68400.0,7.3958,7.3958,7.3727,7.3727,68400.0
2006-07-07 10:45:00,9.58,9.6,9.58,9.59,36000.0,7.3804,7.3958,7.3804,7.3881,36000.0
2006-07-07 10:50:00,9.59,9.6,9.59,9.6,4400.0,7.3881,7.3958,7.3881,7.3958,4400.0
2006-07-07 10:55:00,9.6,9.6,9.58,9.59,27600.0,7.3958,7.3958,7.3804,7.3881,27600.0
2006-07-07 11:00:00,9.59,9.59,9.56,9.57,37200.0,7.3881,7.3881,7.365,7.3727,37200.0
2006-07-07 11:05:00,9.58,9.59,9.57,9.58,21600.0,7.3804,7.3881,7.3727,7.3804,21600.0
2006-07-07 11:10:00,9.59,9.59,9.57,9.57,22000.0,7.3881,7.3881,7.3727,7.3727,22000.0
2006-07-07 11:15:00,9.57,9.58,9.57,9.57,34800.0,7.3727,7.3804,7.3727,7.3727,34800.0
2006-07-07 11:20:00,9.57,9.58,9.57,9.58,38400.0,7.3727,7.3804,7.3727,7.3804,38400.0
2006-07-07 11:25:00,9.57,9.58,9.56,9.56,44000.0,7.3727,7.3804,7.365,7.365,44000.0
2006-07-07 11:30:00,9.56,9.6,9.56,9.59,64400.0,7.365,7.3958,7.365,7.3881,64400.0
2006-07-07 11:35:00,9.59,9.6,9.59,9.6,30800.0,7.3881,7.3958,7.3881,7.3958,30800.0
2006-07-07 11:40:00,9.6,9.6,9.59,9.59,16000.0,7.3958,7.3958,7.3881,7.3881,16000.0
2006-07-07 11:45:00,9.59,9.59,9.58,9.59,16000.0,7.3881,7.3881,7.3804,7.3881,16000.0
2006-07-07 11:50:00,9.59,9.6,9.58,9.59,40400.0,7.3881,7.3958,7.3804,7.3881,40400.0
2006-07-07 11:55:00,9.6,9.6,9.59,9.59,35600.0,7.3958,7.3958,7.3881,7.3881,35600.0
2006-07-07 12:00:00,9.59,9.59,9.59,9.59,10000.0,7.3881,7.3881,7.3881,7.3881,10000.0
2006-07-07 12:05:00,9.59,9.59,9.58,9.59,45600.0,7.3881,7.3881,7.3804,7.3881,45600.0
2006-07-07 12:10:00,9.59,9.6,9.59,9.6,65200.0,7.3881,7.3958,7.3881,7.3958,65200.0
2006-07-07 12:15:00,9.6,9.6,9.59,9.59,14000.0,7.3958,7.3958,7.3881,7.3881,14000.0
2006-07-07 12:20:00,9.59,9.6,9.59,9.6,31600.0,7.3881,7.3958,7.3881,7.3958,31600.0
2006-07-07 12:25:00,9.6,9.6,9.6,9.6,19200.0,7.3958,7.3958,7.3958,7.3958,19200.0
2006-07-07 12:30:00,9.6,9.6,9.59,9.6,20000.0,7.3958,7.3958,7.3881,7.3958,20000.0
2006-07-07 12:35:00,9.6,9.61,9.6,9.6,54000.0,7.3958,7.4035,7.3958,7.3958,54000.0
2006-07-07 12:40:00,9.6,9.61,9.6,9.61,22800.0,7.3958,7.4035,7.3958,7.4035,22800.0
2006-07-07 12:45:00,9.61,9.62,9.61,9.61,34000.0,7.4035,7.4112,7.4035,7.4035,34000.0
2006-07-07 12:50:00,9.61,9.61,9.6,9.6,63200.0,7.4035,7.4035,7.3958,7.3958,63200.0
2006-07-07 12:55:00,9.6,9.6,9.57,9.58,28800.0,7.3958,7.3958,7.3727,7.3804,28800.0
2006-07-07 13:00:00,9.59,9.59,9.57,9.57,32000.0,7.3881,7.3881,7.3727,7.3727,32000.0
2006-07-07 13:05:00,9.57,9.58,9.56,9.57,24800.0,7.3727,7.3804,7.365,7.3727,24800.0
2006-07-07 13:10:00,9.57,9.57,9.55,9.56,26800.0,7.3727,7.3727,7.3573,7.365,26800.0
2006-07-07 13:15:00,9.56,9.56,9.53,9.54,27600.0,7.365,7.365,7.3419,7.3496,27600.0
2006-07-07 13:20:00,9.54,9.55,9.54,9.55,8400.0,7.3496,7.3573,7.3496,7.3573,8400.0
2006-07-07 13:25:00,9.55,9.55,9.54,9.55,42800.0,7.3573,7.3573,7.3496,7.3573,42800.0
2006-07-07 13:30:00,9.54,9.55,9.54,9.55,8800.0,7.3496,7.3573,7.3496,7.3573,8800.0
2006-07-07 13:35:00,9.55,9.57,9.55,9.55,52400.0,7.3573,7.3727,7.3573,7.3573,52400.0
2006-07-07 13:40:00,9.56,9.56,9.55,9.55,19200.0,7.365,7.365,7.3573,7.3573,19200.0
2006-07-07 13:45:00,9.55,9.55,9.55,9.55,22400.0,7.3573,7.3573,7.3573,7.3573,22400.0
2006-07-07 13:50:00,9.55,9.57,9.55,9.57,29600.0,7.3573,7.3727,7.3573,7.3727,29600.0
2006-07-07 13:55:00,9.57,9.57,9.56,9.56,37600.0,7.3727,7.3727,7.365,7.365,37600.0
2006-07-07 14:00:00,9.56,9.57,9.56,9.57,26800.0,7.365,7.3727,7.365,7.3727,26800.0
2006-07-07 14:05:00,9.57,9.59,9.57,9.57,36000.0,7.3727,7.3881,7.3727,7.3727,36000.0
2006-07-07 14:10:00,9.58,9.58,9.57,9.58,17200.0,7.3804,7.3804,7.3727,7.3804,17200.0
2006-07-07 14:15:00,9.58,9.58,9.57,9.57,14000.0,7.3804,7.3804,7.3727,7.3727,14000.0
2006-07-07 14:20:00,9.57,9.58,9.57,9.57,26400.0,7.3727,7.3804,7.3727,7.3727,26400.0
2006-07-07 14:25:00,9.58,9.58,9.57,9.58,6400.0,7.3804,7.3804,7.3727,7.3804,6400.0
2006-07-07 14:30:00,9.57,9.58,9.56,9.56,15200.0,7.3727,7.3804,7.365,7.365,15200.0
2006-07-07 14:35:00,9.56,9.57,9.56,9.56,39200.0,7.365,7.3727,7.365,7.365,39200.0
2006-07-07 14:40:00,9.56,9.56,9.54,9.55,69600.0,7.365,7.365,7.3496,7.3573,69600.0
2006-07-07 14:45:00,9.55,9.55,9.54,9.55,61200.0,7.3573,7.3573,7.3496,7.3573,61200.0
2006-07-07 14:50:00,9.55,9.55,9.54,9.54,35600.0,7.3573,7.3573,7.3496,7.3496,35600.0
2006-07-07 14:55:00,9.54,9.54,9.53,9.54,44000.0,7.3496,7.3496,7.3419,7.3496,44000.0
2006-07-07 15:00:00,9.54,9.54,9.54,9.54,13200.0,7.3496,7.3496,7.3496,7.3496,13200.0
2006-07-07 15:05:00,9.54,9.55,9.54,9.55,42800.0,7.3496,7.3573,7.3496,7.3573,42800.0
2006-07-07 15:10:00,9.55,9.55,9.54,9.55,49200.0,7.3573,7.3573,7.3496,7.3573,49200.0
2006-07-07 15:15:00,9.55,9.56,9.55,9.55,38800.0,7.3573,7.365,7.3573,7.3573,38800.0
2006-07-07 15:20:00,9.55,9.55,9.54,9.54,38400.0,7.3573,7.3573,7.3496,7.3496,38400.0
2006-07-07 15:25:00,9.55,9.55,9.55,9.55,30400.0,7.3573,7.3573,7.3573,7.3573,30400.0
2006-07-07 15:30:00,9.55,9.56,9.55,9.56,21200.0,7.3573,7.365,7.3573,7.365,21200.0
2006-07-07 15:35:00,9.55,9.56,9.54,9.55,41200.0,7.3573,7.365,7.3496,7.3573,41200.0
2006-07-07 15:40:00,9.55,9.55,9.54,9.55,36400.0,7.3573,7.3573,7.3496,7.3573,36400.0
2006-07-07 15:45:00,9.54,9.55,9.53,9.53,60000.0,7.3496,7.3573,7.3419,7.3419,60000.0
2006-07-07 15:50:00,9.53,9.54,9.53,9.54,72400.0,7.3419,7.3496,7.3419,7.3496,72400.0
2006-07-07 15:55:00,9.54,9.55,9.54,9.54,73200.0,7.3496,7.3573,7.3496,7.3496,73200.0
2006-07-10 09:30:00,9.58,9.64,9.53,9.54,94400.0,7.3804,7.4267,7.3419,7.3496,94400.0
2006-07-10 09:35:00,9.54,9.57,9.54,9.57,20000.0,7.3496,7.3727,7.3496,7.3727,20000.0
2006-07-10 09:40:00,9.58,9.61,9.58,9.59,16800.0,7.3804,7.4035,7.3804,7.3881,16800.0
2006-07-10 09:45:00,9.59,9.62,9.59,9.62,26800.0,7.3881,7.4112,7.3881,7.4112,26800.0
2006-07-10 09:50:00,9.62,9.63,9.62,9.63,26400.0,7.4112,7.419,7.4112,7.419,26400.0
2006-07-10 09:55:00,9.63,9.65,9.63,9.65,23600.0,7.419,7.4344,7.419,7.4344,23600.0
2006-07-10 10:00:00,9.64,9.66,9.64,9.66,36000.0,7.4267,7.4421,7.4267,7.4421,36000.0
2006-07-10 10:05:00,9.66,9.69,9.66,9.69,32400.0,7.4421,7.4652,7.4421,7.4652,32400.0
2006-07-10 10:10:00,9.69,9.7,9.68,9.68,36800.0,7.4652,7.4729,7.4575,7.4575,36800.0
2006-07-10 10:15:00,9.69,9.69,9.67,9.67,25200.0,7.4652,7.4652,7.4498,7.4498,25200.0
2006-07-10 10:20:00,9.67,9.68,9.67,9.67,32400.0,7.4498,7.4575,7.4498,7.4498,32400.0
2006-07-10 10:25:00,9.67,9.69,9.67,9.69,11200.0,7.4498,7.4652,7.4498,7.4652,11200.0
2006-07-10 10:30:00,9.69,9.69,9.66,9.66,20400.0,7.4652,7.4652,7.4421,7.4421,20400.0
2006-07-10 10:35:00,9.67,9.68,9.66,9.68,25600.0,7.4498,7.4575,7.4421,7.4575,25600.0
2006-07-10 10:40:00,9.68,9.7,9.67,9.7,21200.0,7.4575,7.4729,7.4498,7.4729,21200.0
2006-07-10 10:45:00,9.7,9.71,9.7,9.7,24400.0,7.4729,7.4806,7.4729,7.4729,24400.0
2006-07-10 10:50:00,9.7,9.73,9.7,9.72,55600.0,7.4729,7.496,7.4729,7.4883,55600.0
2006-07-10 10:55:00,9.72,9.73,9.72,9.73,27200.0,7.4883,7.496,7.4883,7.496,27200.0
2006-07-10 11:00:00,9.74,9.74,9.72,9.72,14000.0,7.5037,7.5037,7.4883,7.4883,14000.0
2006-07-10 11:05:00,9.72,9.72,9.7,9.7,16400.0,7.4883,7.4883,7.4729,7.4729,16400.0
2006-07-10 11:10:00,9.71,9.71,9.7,9.7,12000.0,7.4806,7.4806,7.4729,7.4729,12000.0
2006-07-10 11:15:00,9.7,9.71,9.7,9.7,19200.0,7.4729,7.4806,7.4729,7.4729,19200.0
2006-07-10 11:20:00,9.7,9.71,9.7,9.7,6000.0,7.4729,7.4806,7.4729,7.4729,6000.0
2006-07-10 11:25:00,9.7,9.71,9.7,9.71,19600.0,7.4729,7.4806,7.4729,7.4806,19600.0
2006-07-10 11:30:00,9.71,9.71,9.7,9.7,31200.0,7.4806,7.4806,7.4729,7.4729,31200.0
2006-07-10 11:35:00,9.7,9.7,9.69,9.69,32000.0,7.4729,7.4729,7.4652,7.4652,32000.0
2006-07-10 11:40:00,9.69,9.7,9.69,9.69,18000.0,7.4652,7.4729,7.4652,7.4652,18000.0
2006-07-10 11:45:00,9.69,9.7,9.69,9.69,16000.0,7.4652,7.4729,7.4652,7.4652,16000.0
2006-07-10 11:50:00,9.7,9.71,9.7,9.71,28400.0,7.4729,7.4806,7.4729,7.4806,28400.0
2006-07-10 11:55:00,9.71,9.71,9.71,9.71,32000.0,7.4806,7.4806,7.4806,7.4806,32000.0
2006-07-10 12:00:00,9.71,9.71,9.7,9.7,28800.0,7.4806,7.4806,7.4729,7.4729,28800.0
2006-07-10 12:05:00,9.7,9.7,9.7,9.7,14400.0,7.4729,7.4729,7.4729,7.4729,14400.0
2006-07-10 12:10:00,9.7,9.71,9.7,9.7,30800.0,7.4729,7.4806,7.4729,7.4729,30800.0
2006-07-10 12:15:00,9.7,9.72,9.7,9.72,32400.0,7.4729,7.4883,7.4729,7.4883,32400.0
2006-07-10 12:20:00,9.72,9.72,9.71,9.72,23200.0,7.4883,7.4883,7.4806,7.4883,23200.0
2006-07-10 12:25:00,9.72,9.72,9.72,9.72,22000.0,7.4883,7.4883,7.4883,7.4883,22000.0
2006-07-10 12:30:00,9.72,9.72,9.72,9.72,22800.0,7.4883,7.4883,7.4883,7.4883,22800.0
2006-07-10 12:35:00,9.72,9.72,9.72,9.72,21200.0,7.4883,7.4883,7.4883,7.4883,21200.0
2006-07-10 12:40:00,9.72,9.72,9.7,9.71,28000.0,7.4883,7.4883,7.4729,7.4806,28000.0
2006-07-10 12:45:00,9.71,9.72,9.71,9.71,30800.0,7.4806,7.4883,7.4806,7.4806,30800.0
2006-07-10 12:50:00,9.71,9.72,9.7,9.7,27600.0,7.4806,7.4883,7.4729,7.4729,27600.0
2006-07-10 12:55:00,9.7,9.71,9.7,9.7,25600.0,7.4729,7.4806,7.4729,7.4729,25600.0
2006-07-10 13:00:00,9.7,9.71,9.69,9.69,26800.0,7.4729,7.4806,7.4652,7.4652,26800.0
2006-07-10 13:05:00,9.69,9.7,9.69,9.7,48400.0,7.4652,7.4729,7.4652,7.4729,48400.0
2006-07-10 13:10:00,9.7,9.7,9.68,9.68,36400.0,7.4729,7.4729,7.4575,7.4575,36400.0
2006-07-10 13:15:00,9.68,9.69,9.68,9.69,8800.0,7.4575,7.4652,7.4575,7.4652,8800.0
2006-07-10 13:20:00,9.69,9.69,9.68,9.69,9200.0,7.4652,7.4652,7.4575,7.4652,9200.0
2006-07-10 13:25:00,9.69,9.69,9.69,9.69,1200.0,7.4652,7.4652,7.4652,7.4652,1200.0
2006-07-10 13:30:00,9.69,9.69,9.66,9.67,25600.0,7.4652,7.4652,7.4421,7.4498,25600.0
2006-07-10 13:35:00,9.67,9.68,9.67,9.67,16000.0,7.4498,7.4575,7.4498,7.4498,16000.0
2006-07-10 13:40:00,9.67,9.68,9.67,9.68,14400.0,7.4498,7.4575,7.4498,7.4575,14400.0
2006-07-10 13:45:00,9.68,9.68,9.68,9.68,12400.0,7.4575,7.4575,7.4575,7.4575,12400.0
2006-07-10 13:50:00,9.68,9.68,9.68,9.68,16000.0,7.4575,7.4575,7.4575,7.4575,16000.0
2006-07-10 13:55:00,9.68,9.69,9.67,9.68,18000.0,7.4575,7.4652,7.4498,7.4575,18000.0
2006-07-10 14:00:00,9.68,9.68,9.68,9.68,14800.0,7.4575,7.4575,7.4575,7.4575,14800.0
2006-07-10 14:05:00,9.68,9.68,9.66,9.67,20000.0,7.4575,7.4575,7.4421,7.4498,20000.0
2006-07-10 14:10:00,9.67,9.67,9.66,9.66,8000.0,7.4498,7.4498,7.4421,7.4421,8000.0
2006-07-10 14:15:00,9.66,9.67,9.66,9.66,6800.0,7.4421,7.4498,7.4421,7.4421,6800.0
2006-07-10 14:20:00,9.66,9.67,9.66,9.66,17600.0,7.4421,7.4498,7.4421,7.4421,17600.0
2006-07-10 14:25:00,9.66,9.68,9.66,9.68,18400.0,7.4421,7.4575,7.4421,7.4575,18400.0
2006-07-10 14:30:00,9.68,9.68,9.64,9.64,33200.0,7.4575,7.4575,7.4267,7.4267,33200.0
2006-07-10 14:35:00,9.65,9.65,9.64,9.65,26400.0,7.4344,7.4344,7.4267,7.4344,26400.0
2006-07-10 14:40:00,9.65,9.66,9.63,9.63,36400.0,7.4344,7.4421,7.419,7.419,36400.0
2006-07-10 14:45:00,9.63,9.64,9.63,9.64,37200.0,7.419,7.4267,7.419,7.4267,37200.0
2006-07-10 14:50:00,9.64,9.65,9.64,9.64,31600.0,7.4267,7.4344,7.4267,7.4267,31600.0
2006-07-10 14:55:00,9.65,9.65,9.62,9.63,60000.0,7.4344,7.4344,7.4112,7.419,60000.0
2006-07-10 15:00:00,9.63,9.63,9.61,9.62,38000.0,7.419,7.419,7.4035,7.4112,38000.0
2006-07-10 15:05:00,9.62,9.63,9.61,9.62,28800.0,7.4112,7.419,7.4035,7.4112,28800.0
2006-07-10 15:10:00,9.62,9.62,9.61,9.61,34000.0,7.4112,7.4112,7.4035,7.4035,34000.0
2006-07-10 15:15:00,9.61,9.62,9.61,9.62,35600.0,7.4035,7.4112,7.4035,7.4112,35600.0
2006-07-10 15:20:00,9.62,9.63,9.62,9.63,92000.0,7.4112,7.419,7.4112,7.419,92000.0
2006-07-10 15:25:00,9.63,9.63,9.62,9.63,40000.0,7.419,7.419,7.4112,7.419,40000.0
2006-07-10 15:30:00,9.63,9.63,9.62,9.63,14800.0,7.419,7.419,7.4112,7.419,14800.0
2006-07-10 15:35:00,9.63,9.63,9.61,9.61,66000.0,7.419,7.419,7.4035,7.4035,66000.0
2006-07-10 15:40:00,9.61,9.62,9.61,9.62,42400.0,7.4035,7.4112,7.4035,7.4112,42400.0
2006-07-10 15:45:00,9.62,9.62,9.62,9.62,26800.0,7.4112,7.4112,7.4112,7.4112,26800.0
2006-07-10 15:50:00,9.62,9.62,9.62,9.62,56000.0,7.4112,7.4112,7.4112,7.4112,56000.0
2006-07-10 15:55:00,9.62,9.62,9.61,9.62,58000.0,7.4112,7.4112,7.4035,7.4112,58000.0
2006-07-11 09:30:00,9.59,9.65,9.59,9.6,51600.0,7.3881,7.4344,7.3881,7.3958,51600.0
2006-07-11 09:35:00,9.61,9.66,9.61,9.65,48000.0,7.4035,7.4421,7.4035,7.4344,48000.0
2006-07-11 09:40:00,9.65,9.69,9.65,9.65,32400.0,7.4344,7.4652,7.4344,7.4344,32400.0
2006-07-11 09:45:00,9.65,9.67,9.64,9.64,22000.0,7.4344,7.4498,7.4267,7.4267,22000.0
2006-07-11 09:50:00,9.63,9.66,9.63,9.65,34400.0,7.419,7.4421,7.419,7.4344,34400.0
2006-07-11 09:55:00,9.65,9.65,9.64,9.65,25200.0,7.4344,7.4344,7.4267,7.4344,25200.0
2006-07-11 10:00:00,9.65,9.66,9.62,9.62,35200.0,7.4344,7.4421,7.4112,7.4112,35200.0
2006-07-11 10:05:00,9.63,9.63,9.6,9.6,24400.0,7.419,7.419,7.3958,7.3958,24400.0
2006-07-11 10:10:00,9.59,9.62,9.56,9.62,29600.0,7.3881,7.4112,7.365,7.4112,29600.0
2006-07-11 10:15:00,9.62,9.63,9.59,9.62,38400.0,7.4112,7.419,7.3881,7.4112,38400.0
2006-07-11 10:20:00,9.62,9.66,9.62,9.66,25200.0,7.4112,7.4421,7.4112,7.4421,25200.0
2006-07-11 10:25:00,9.66,9.67,9.65,9.67,26400.0,7.4421,7.4498,7.4344,7.4498,26400.0
2006-07-11 10:30:00,9.67,9.67,9.65,9.65,50800.0,7.4498,7.4498,7.4344,7.4344,50800.0
2006-07-11 10:35:00,9.65,9.65,9.65,9.65,16000.0,7.4344,7.4344,7.4344,7.4344,16000.0
2006-07-11 10:40:00,9.65,9.66,9.63,9.63,43200.0,7.4344,7.4421,7.419,7.419,43200.0
2006-07-11 10:45:00,9.63,9.66,9.63,9.65,28800.0,7.419,7.4421,7.419,7.4344,28800.0
2006-07-11 10:50:00,9.65,9.66,9.61,9.63,36000.0,7.4344,7.4421,7.4035,7.419,36000.0
2006-07-11 10:55:00,9.63,9.64,9.63,9.63,20400.0,7.419,7.4267,7.419,7.419,20400.0
2006-07-11 11:00:00,9.63,9.64,9.63,9.63,38400.0,7.419,7.4267,7.419,7.419,38400.0
2006-07-11 11:05:00,9.63,9.63,9.63,9.63,22400.0,7.419,7.419,7.419,7.419,22400.0
2006-07-11 11:10:00,9.63,9.63,9.62,9.63,40800.0,7.419,7.419,7.4112,7.419,40800.0
2006-07-11 11:15:00,9.63,9.63,9.62,9.63,34000.0,7.419,7.419,7.4112,7.419,34000.0
2006-07-11 11:20:00,9.63,9.63,9.63,9.63,25200.0,7.419,7.419,7.419,7.419,25200.0
2006-07-11 11:25:00,9.63,9.65,9.63,9.65,48800.0,7.419,7.4344,7.419,7.4344,48800.0
2006-07-11 11:30:00,9.64,9.65,9.64,9.64,44000.0,7.4267,7.4344,7.4267,7.4267,44000.0
2006-07-11 11:35:00,9.64,9.64,9.63,9.64,8800.0,7.4267,7.4267,7.419,7.4267,8800.0
2006-07-11 11:40:00,9.63,9.64,9.63,9.63,21200.0,7.419,7.4267,7.419,7.419,21200.0
2006-07-11 11:45:00,9.64,9.65,9.63,9.64,29600.0,7.4267,7.4344,7.419,7.4267,29600.0
2006-07-11 11:50:00,9.64,9.65,9.64,9.65,28000.0,7.4267,7.4344,7.4267,7.4344,28000.0
2006-07-11 11:55:00,9.65,9.65,9.63,9.64,30000.0,7.4344,7.4344,7.419,7.4267,30000.0
2006-07-11 12:00:00,9.64,9.64,9.64,9.64,37200.0,7.4267,7.4267,7.4267,7.4267,37200.0
2006-07-11 12:05:00,9.64,9.65,9.64,9.65,46400.0,7.4267,7.4344,7.4267,7.4344,46400.0
2006-07-11 12:10:00,9.65,9.65,9.65,9.65,35600.0,7.4344,7.4344,7.4344,7.4344,35600.0
2006-07-11 12:15:00,9.65,9.65,9.65,9.65,35600.0,7.4344,7.4344,7.4344,7.4344,35600.0
2006-07-11 12:20:00,9.65,9.65,9.64,9.64,21600.0,7.4344,7.4344,7.4267,7.4267,21600.0
2006-07-11 12:25:00,9.64,9.64,9.64,9.64,135200.0,7.4267,7.4267,7.4267,7.4267,135200.0
2006-07-11 12:30:00,9.64,9.64,9.64,9.64,822800.0,7.4267,7.4267,7.4267,7.4267,822800.0
2006-07-11 12:35:00,9.64,9.65,9.64,9.65,42400.0,7.4267,7.4344,7.4267,7.4344,42400.0
2006-07-11 12:40:00,9.65,9.67,9.65,9.67,29200.0,7.4344,7.4498,7.4344,7.4498,29200.0
2006-07-11 12:45:00,9.67,9.69,9.67,9.69,30000.0,7.4498,7.4652,7.4498,7.4652,30000.0
2006-07-11 12:50:00,9.69,9.69,9.69,9.69,20800.0,7.4652,7.4652,7.4652,7.4652,20800.0
2006-07-11 12:55:00,9.69,9.69,9.69,9.69,8000.0,7.4652,7.4652,7.4652,7.4652,8000.0
2006-07-11 13:00:00,9.69,9.69,9.69,9.69,20000.0,7.4652,7.4652,7.4652,7.4652,20000.0
2006-07-11 13:05:00,9.69,9.7,9.69,9.7,38000.0,7.4652,7.4729,7.4652,7.4729,38000.0
2006-07-11 13:10:00,9.7,9.7,9.7,9.7,32400.0,7.4729,7.4729,7.4729,7.4729,32400.0
2006-07-11 13:15:00,9.7,9.7,9.68,9.69,42000.0,7.4729,7.4729,7.4575,7.4652,42000.0
2006-07-11 13:20:00,9.68,9.68,9.66,9.68,49200.0,7.4575,7.4575,7.4421,7.4575,49200.0
2006-07-11 13:25:00,9.67,9.67,9.67,9.67,13600.0,7.4498,7.4498,7.4498,7.4498,13600.0
2006-07-11 13:30:00,9.67,9.67,9.65,9.66,45600.0,7.4498,7.4498,7.4344,7.4421,45600.0
2006-07-11 13:35:00,9.66,9.66,9.64,9.64,60000.0,7.4421,7.4421,7.4267,7.4267,60000.0
2006-07-11 13:40:00,9.64,9.65,9.64,9.65,34400.0,7.4267,7.4344,7.4267,7.4344,34400.0
2006-07-11 13:45:00,9.65,9.66,9.65,9.66,53200.0,7.4344,7.4421,7.4344,7.4421,53200.0
2006-07-11 13:50:00,9.66,9.68,9.66,9.68,45200.0,7.4421,7.4575,7.4421,7.4575,45200.0
2006-07-11 13:55:00,9.68,9.7,9.68,9.7,53200.0,7.4575,7.4729,7.4575,7.4729,53200.0
2006-07-11 14:00:00,9.7,9.7,9.69,9.69,31200.0,7.4729,7.4729,7.4652,7.4652,31200.0
2006-07-11 14:05:00,9.69,9.7,9.69,9.7,40000.0,7.4652,7.4729,7.4652,7.4729,40000.0
2006-07-11 14:10:00,9.7,9.72,9.7,9.72,52400.0,7.4729,7.4883,7.4729,7.4883,52400.0
2006-07-11 14:15:00,9.72,9.72,9.72,9.72,34800.0,7.4883,7.4883,7.4883,7.4883,34800.0
2006-07-11 14:20:00,9.72,9.72,9.7,9.7,50800.0,7.4883,7.4883,7.4729,7.4729,50800.0
2006-07-11 14:25:00,9.7,9.7,9.7,9.7,42400.0,7.4729,7.4729,7.4729,7.4729,42400.0
2006-07-11 14:30:00,9.69,9.69,9.68,9.68,33200.0,7.4652,7.4652,7.4575,7.4575,33200.0
2006-07-11 14:35:00,9.68,9.69,9.66,9.66,61600.0,7.4575,7.4652,7.4421,7.4421,61600.0
2006-07-11 14:40:00,9.66,9.67,9.65,9.65,230400.0,7.4421,7.4498,7.4344,7.4344,230400.0
2006-07-11 14:45:00,9.65,9.65,9.65,9.65,27200.0,7.4344,7.4344,7.4344,7.4344,27200.0
2006-07-11 14:50:00,9.65,9.65,9.65,9.65,24400.0,7.4344,7.4344,7.4344,7.4344,24400.0
2006-07-11 14:55:00,9.65,9.66,9.65,9.66,30400.0,7.4344,7.4421,7.4344,7.4421,30400.0
2006-07-11 15:00:00,9.65,9.66,9.65,9.65,18000.0,7.4344,7.4421,7.4344,7.4344,18000.0
2006-07-11 15:05:00,9.65,9.66,9.65,9.66,52000.0,7.4344,7.4421,7.4344,7.4421,52000.0
2006-07-11 15:10:00,9.66,9.69,9.66,9.69,44000.0,7.4421,7.4652,7.4421,7.4652,44000.0
2006-07-11 15:15:00,9.69,9.69,9.68,9.69,45600.0,7.4652,7.4652,7.4575,7.4652,45600.0
2006-07-11 15:20:00,9.69,9.71,9.69,9.71,81200.0,7.4652,7.4806,7.4652,7.4806,81200.0
2006-07-11 15:25:00,9.71,9.71,9.7,9.7,34000.0,7.4806,7.4806,7.4729,7.4729,34000.0
2006-07-11 15:30:00,9.7,9.7,9.69,9.7,42400.0,7.4729,7.4729,7.4652,7.4729,42400.0
2006-07-11 15:35:00,9.7,9.7,9.69,9.7,88800.0,7.4729,7.4729,7.4652,7.4729,88800.0
2006-07-11 15:40:00,9.7,9.7,9.7,9.7,65600.0,7.4729,7.4729,7.4729,7.4729,65600.0
2006-07-11 15:45:00,9.7,9.7,9.69,9.69,112400.0,7.4729,7.4729,7.4652,7.4652,112400.0
2006-07-11 15:50:00,9.69,9.7,9.69,9.7,101200.0,7.4652,7.4729,7.4652,7.4729,101200.0
2006-07-11 15:55:00,9.7,9.7,9.68,9.69,142000.0,7.4729,7.4729,7.4575,7.4652,142000.0
2006-07-12 09:30:00,9.72,9.72,9.63,9.63,62000.0,7.4883,7.4883,7.419,7.419,62000.0
2006-07-12 09:35:00,9.63,9.64,9.61,9.61,34800.0,7.419,7.4267,7.4035,7.4035,34800.0
2006-07-12 09:40:00,9.62,9.62,9.6,9.6,22800.0,7.4112,7.4112,7.3958,7.3958,22800.0
2006-07-12 09:45:00,9.61,9.62,9.6,9.6,33600.0,7.4035,7.4112,7.3958,7.3958,33600.0
2006-07-12 09:50:00,9.6,9.61,9.59,9.59,47600.0,7.3958,7.4035,7.3881,7.3881,47600.0
2006-07-12 09:55:00,9.59,9.6,9.57,9.59,39200.0,7.3881,7.3958,7.3727,7.3881,39200.0
2006-07-12 10:00:00,9.59,9.59,9.57,9.57,98800.0,7.3881,7.3881,7.3727,7.3727,98800.0
2006-07-12 10:05:00,9.57,9.6,9.57,9.58,69200.0,7.3727,7.3958,7.3727,7.3804,69200.0
2006-07-12 10:10:00,9.58,9.58,9.57,9.58,37200.0,7.3804,7.3804,7.3727,7.3804,37200.0
2006-07-12 10:15:00,9.58,9.59,9.57,9.58,56800.0,7.3804,7.3881,7.3727,7.3804,56800.0
2006-07-12 10:20:00,9.58,9.59,9.56,9.59,64400.0,7.3804,7.3881,7.365,7.3881,64400.0
2006-07-12 10:25:00,9.59,9.59,9.56,9.56,25200.0,7.3881,7.3881,7.365,7.365,25200.0
2006-07-12 10:30:00,9.56,9.58,9.56,9.56,124400.0,7.365,7.3804,7.365,7.365,124400.0
2006-07-12 10:35:00,9.56,9.56,9.53,9.53,38000.0,7.365,7.365,7.3419,7.3419,38000.0
2006-07-12 10:40:00,9.53,9.54,9.53,9.53,42400.0,7.3419,7.3496,7.3419,7.3419,42400.0
2006-07-12 10:45:00,9.53,9.53,9.5,9.5,97600.0,7.3419,7.3419,7.3188,7.3188,97600.0
2006-07-12 10:50:00,9.51,9.51,9.47,9.47,97600.0,7.3265,7.3265,7.2957,7.2957,97600.0
2006-07-12 10:55:00,9.47,9.49,9.47,9.48,19600.0,7.2957,7.3111,7.2957,7.3034,19600.0
2006-07-12 11:00:00,9.48,9.48,9.46,9.47,42000.0,7.3034,7.3034,7.288,7.2957,42000.0
2006-07-12 11:05:00,9.47,9.49,9.46,9.49,62400.0,7.2957,7.3111,7.288,7.3111,62400.0
2006-07-12 11:10:00,9.49,9.49,9.48,9.48,33200.0,7.3111,7.3111,7.3034,7.3034,33200.0
2006-07-12 11:15:00,9.47,9.48,9.47,9.47,18400.0,7.2957,7.3034,7.2957,7.2957,18400.0
2006-07-12 11:20:00,9.47,9.47,9.46,9.46,28000.0,7.2957,7.2957,7.288,7.288,28000.0
2006-07-12 11:25:00,9.46,9.47,9.46,9.47,38400.0,7.288,7.2957,7.288,7.2957,38400.0
2006-07-12 11:30:00,9.47,9.47,9.47,9.47,33600.0,7.2957,7.2957,7.2957,7.2957,33600.0
2006-07-12 11:35:00,9.47,9.47,9.47,9.47,33600.0,7.2957,7.2957,7.2957,7.2957,33600.0
2006-07-12 11:40:00,9.46,9.46,9.46,9.46,34400.0,7.288,7.288,7.288,7.288,34400.0
2006-07-12 11:45:00,9.46,9.46,9.46,9.46,23600.0,7.288,7.288,7.288,7.288,23600.0
2006-07-12 11:50:00,9.46,9.47,9.45,9.46,108400.0,7.288,7.2957,7.2803,7.288,108400.0
2006-07-12 11:55:00,9.46,9.46,9.45,9.45,55600.0,7.288,7.288,7.2803,7.2803,55600.0
2006-07-12 12:00:00,9.45,9.46,9.44,9.44,41600.0,7.2803,7.288,7.2726,7.2726,41600.0
2006-07-12 12:05:00,9.44,9.44,9.44,9.44,24800.0,7.2726,7.2726,7.2726,7.2726,24800.0
2006-07-12 12:10:00,9.44,9.44,9.43,9.43,38800.0,7.2726,7.2726,7.2649,7.2649,38800.0
2006-07-12 12:15:00,9.43,9.43,9.39,9.39,76400.0,7.2649,7.2649,7.2341,7.2341,76400.0
2006-07-12 12:20:00,9.39,9.4,9.38,9.39,72800.0,7.2341,7.2418,7.2264,7.2341,72800.0
2006-07-12 12:25:00,9.39,9.39,9.38,9.38,30800.0,7.2341,7.2341,7.2264,7.2264,30800.0
2006-07-12 12:30:00,9.38,9.4,9.37,9.4,157600.0,7.2264,7.2418,7.2186,7.2418,157600.0
2006-07-12 12:35:00,9.4,9.41,9.39,9.39,46000.0,7.2418,7.2495,7.2341,7.2341,46000.0
2006-07-12 12:40:00,9.4,9.4,9.38,9.38,17200.0,7.2418,7.2418,7.2264,7.2264,17200.0
2006-07-12 12:45:00,9.38,9.4,9.37,9.39,86000.0,7.2264,7.2418,7.2186,7.2341,86000.0
2006-07-12 12:50:00,9.39,9.41,9.39,9.41,23600.0,7.2341,7.2495,7.2341,7.2495,23600.0
2006-07-12 12:55:00,9.41,9.41,9.4,9.4,76800.0,7.2495,7.2495,7.2418,7.2418,76800.0
2006-07-12 13:00:00,9.41,9.41,9.37,9.37,36800.0,7.2495,7.2495,7.2186,7.2186,36800.0
2006-07-12 13:05:00,9.37,9.37,9.36,9.37,257200.0,7.2186,7.2186,7.2109,7.2186,257200.0
2006-07-12 13:10:00,9.37,9.37,9.35,9.35,85600.0,7.2186,7.2186,7.2032,7.2032,85600.0
2006-07-12 13:15:00,9.35,9.35,9.35,9.35,52400.0,7.2032,7.2032,7.2032,7.2032,52400.0
2006-07-12 13:20:00,9.35,9.35,9.32,9.34,95600.0,7.2032,7.2032,7.1801,7.1955,95600.0
2006-07-12 13:25:00,9.34,9.35,9.34,9.35,37600.0,7.1955,7.2032,7.1955,7.2032,37600.0
2006-07-12 13:30:00,9.34,9.34,9.34,9.34,43600.0,7.1955,7.1955,7.1955,7.1955,43600.0
2006-07-12 13:35:00,9.34,9.35,9.34,9.35,42000.0,7.1955,7.2032,7.1955,7.2032,42000.0
2006-07-12 13:40:00,9.35,9.35,9.34,9.35,19200.0,7.2032,7.2032,7.1955,7.2032,19200.0
2006-07-12 13:45:00,9.35,9.35,9.33,9.33,34400.0,7.2032,7.2032,7.1878,7.1878,34400.0
2006-07-12 13:50:00,9.33,9.36,9.32,9.35,106000.0,7.1878,7.2109,7.1801,7.2032,106000.0
2006-07-12 13:55:00,9.35,9.35,9.34,9.35,28000.0,7.2032,7.2032,7.1955,7.2032,28000.0
2006-07-12 14:00:00,9.35,9.35,9.33,9.33,30400.0,7.2032,7.2032,7.1878,7.1878,30400.0
2006-07-12 14:05:00,9.33,9.34,9.33,9.33,37600.0,7.1878,7.1955,7.1878,7.1878,37600.0
2006-07-12 14:10:00,9.33,9.33,9.33,9.33,81200.0,7.1878,7.1878,7.1878,7.1878,81200.0
2006-07-12 14:15:00,9.33,9.36,9.33,9.35,37200.0,7.1878,7.2109,7.1878,7.2032,37200.0
2006-07-12 14:20:00,9.35,9.35,9.33,9.33,40000.0,7.2032,7.2032,7.1878,7.1878,40000.0
2006-07-12 14:25:00,9.33,9.33,9.32,9.32,55600.0,7.1878,7.1878,7.1801,7.1801,55600.0
2006-07-12 14:30:00,9.33,9.33,9.3,9.31,94800.0,7.1878,7.1878,7.1647,7.1724,94800.0
2006-07-12 14:35:00,9.31,9.31,9.29,9.29,122800.0,7.1724,7.1724,7.157,7.157,122800.0
2006-07-12 14:40:00,9.29,9.29,9.25,9.25,95200.0,7.157,7.157,7.1262,7.1262,95200.0
2006-07-12 14:45:00,9.25,9.29,9.25,9.27,112800.0,7.1262,7.157,7.1262,7.1416,112800.0
2006-07-12 14:50:00,9.27,9.27,9.25,9.26,58400.0,7.1416,7.1416,7.1262,7.1339,58400.0
2006-07-12 14:55:00,9.26,9.26,9.22,9.23,226800.0,7.1339,7.1339,7.1031,7.1108,226800.0
2006-07-12 15:00:00,9.22,9.24,9.22,9.24,161200.0,7.1031,7.1185,7.1031,7.1185,161200.0
2006-07-12 15:05:00,9.24,9.29,9.24,9.26,164800.0,7.1185,7.157,7.1185,7.1339,164800.0
2006-07-12 15:10:00,9.26,9.28,9.26,9.28,86000.0,7.1339,7.1493,7.1339,7.1493,86000.0
2006-07-12 15:15:00,9.28,9.28,9.26,9.26,64400.0,7.1493,7.1493,7.1339,7.1339,64400.0
2006-07-12 15:20:00,9.26,9.28,9.25,9.28,109200.0,7.1339,7.1493,7.1262,7.1493,109200.0
2006-07-12 15:25:00,9.28,9.29,9.28,9.29,78800.0,7.1493,7.157,7.1493,7.157,78800.0
2006-07-12 15:30:00,9.29,9.29,9.28,9.28,84400.0,7.157,7.157,7.1493,7.1493,84400.0
2006-07-12 15:35:00,9.28,9.29,9.28,9.28,98000.0,7.1493,7.157,7.1493,7.1493,98000.0
2006-07-12 15:40:00,9.28,9.29,9.28,9.28,111200.0,7.1493,7.157,7.1493,7.1493,111200.0
2006-07-12 15:45:00,9.28,9.29,9.28,9.29,178400.0,7.1493,7.157,7.1493,7.157,178400.0
2006-07-12 15:50:00,9.28,9.29,9.28,9.29,198000.0,7.1493,7.157,7.1493,7.157,198000.0
2006-07-12 15:55:00,9.3,9.34,9.29,9.31,525200.0,7.1647,7.1955,7.157,7.1724,525200.0
2006-07-13 09:30:00,9.29,9.33,9.29,9.3,203600.0,7.157,7.1878,7.157,7.1647,203600.0
2006-07-13 09:35:00,9.29,9.29,9.23,9.24,42000.0,7.157,7.157,7.1108,7.1185,42000.0
2006-07-13 09:40:00,9.26,9.3,9.25,9.29,60800.0,7.1339,7.1647,7.1262,7.157,60800.0
2006-07-13 09:45:00,9.29,9.34,9.28,9.31,69600.0,7.157,7.1955,7.1493,7.1724,69600.0
2006-07-13 09:50:00,9.31,9.31,9.28,9.31,34400.0,7.1724,7.1724,7.1493,7.1724,34400.0
2006-07-13 09:55:00,9.31,9.31,9.3,9.31,47600.0,7.1724,7.1724,7.1647,7.1724,47600.0
2006-07-13 10:00:00,9.31,9.31,9.3,9.31,42000.0,7.1724,7.1724,7.1647,7.1724,42000.0
2006-07-13 10:05:00,9.31,9.31,9.3,9.3,17200.0,7.1724,7.1724,7.1647,7.1647,17200.0
2006-07-13 10:10:00,9.31,9.31,9.3,9.3,29600.0,7.1724,7.1724,7.1647,7.1647,29600.0
2006-07-13 10:15:00,9.3,9.32,9.3,9.31,66400.0,7.1647,7.1801,7.1647,7.1724,66400.0
2006-07-13 10:20:00,9.31,9.31,9.31,9.31,26800.0,7.1724,7.1724,7.1724,7.1724,26800.0
2006-07-13 10:25:00,9.31,9.32,9.31,9.31,72400.0,7.1724,7.1801,7.1724,7.1724,72400.0
2006-07-13 10:30:00,9.31,9.37,9.31,9.32,61600.0,7.1724,7.2186,7.1724,7.1801,61600.0
2006-07-13 10:35:00,9.32,9.32,9.3,9.3,54000.0,7.1801,7.1801,7.1647,7.1647,54000.0
2006-07-13 10:40:00,9.3,9.31,9.3,9.31,34400.0,7.1647,7.1724,7.1647,7.1724,34400.0
2006-07-13 10:45:00,9.3,9.31,9.3,9.3,42400.0,7.1647,7.1724,7.1647,7.1647,42400.0
2006-07-13 10:50:00,9.3,9.3,9.28,9.3,30400.0,7.1647,7.1647,7.1493,7.1647,30400.0
2006-07-13 10:55:00,9.29,9.31,9.29,9.3,52400.0,7.157,7.1724,7.157,7.1647,52400.0
2006-07-13 11:00:00,9.3,9.31,9.26,9.3,66800.0,7.1647,7.1724,7.1339,7.1647,66800.0
2006-07-13 11:05:00,9.31,9.31,9.28,9.3,37600.0,7.1724,7.1724,7.1493,7.1647,37600.0
2006-07-13 11:10:00,9.3,9.3,9.28,9.3,32000.0,7.1647,7.1647,7.1493,7.1647,32000.0
2006-07-13 11:15:00,9.3,9.3,9.3,9.3,74800.0,7.1647,7.1647,7.1647,7.1647,74800.0
2006-07-13 11:20:00,9.3,9.3,9.29,9.3,28000.0,7.1647,7.1647,7.157,7.1647,28000.0
2006-07-13 11:25:00,9.3,9.3,9.29,9.3,22400.0,7.1647,7.1647,7.157,7.1647,22400.0
2006-07-13 11:30:00,9.3,9.3,9.27,9.29,28000.0,7.1647,7.1647,7.1416,7.157,28000.0
2006-07-13 11:35:00,9.29,9.31,9.29,9.29,50400.0,7.157,7.1724,7.157,7.157,50400.0
2006-07-13 11:40:00,9.29,9.3,9.27,9.28,47600.0,7.157,7.1647,7.1416,7.1493,47600.0
2006-07-13 11:45:00,9.28,9.29,9.26,9.27,26400.0,7.1493,7.157,7.1339,7.1416,26400.0
2006-07-13 11:50:00,9.28,9.3,9.27,9.29,32000.0,7.1493,7.1647,7.1416,7.157,32000.0
2006-07-13 11:55:00,9.29,9.3,9.29,9.3,22800.0,7.157,7.1647,7.157,7.1647,22800.0
2006-07-13 12:00:00,9.3,9.31,9.3,9.3,24400.0,7.1647,7.1724,7.1647,7.1647,24400.0
2006-07-13 12:05:00,9.31,9.32,9.31,9.31,17200.0,7.1724,7.1801,7.1724,7.1724,17200.0
2006-07-13 12:10:00,9.31,9.33,9.31,9.32,10400.0,7.1724,7.1878,7.1724,7.1801,10400.0
2006-07-13 12:15:00,9.31,9.34,9.31,9.33,24000.0,7.1724,7.1955,7.1724,7.1878,24000.0
2006-07-13 12:20:00,9.31,9.33,9.31,9.31,18000.0,7.1724,7.1878,7.1724,7.1724,18000.0
2006-07-13 12:25:00,9.31,9.31,9.31,9.31,22400.0,7.1724,7.1724,7.1724,7.1724,22400.0
2006-07-13 12:30:00,9.31,9.31,9.31,9.31,46800.0,7.1724,7.1724,7.1724,7.1724,46800.0
2006-07-13 12:35:00,9.31,9.31,9.31,9.31,10400.0,7.1724,7.1724,7.1724,7.1724,10400.0
2006-07-13 12:40:00,9.31,9.31,9.3,9.3,22000.0,7.1724,7.1724,7.1647,7.1647,22000.0
2006-07-13 12:45:00,9.3,9.3,9.29,9.29,40000.0,7.1647,7.1647,7.157,7.157,40000.0
2006-07-13 12:50:00,9.29,9.29,9.29,9.29,22400.0,7.157,7.157,7.157,7.157,22400.0
2006-07-13 12:55:00,9.29,9.3,9.29,9.3,12000.0,7.157,7.1647,7.157,7.1647,12000.0
2006-07-13 13:00:00,9.3,9.32,9.29,9.3,37600.0,7.1647,7.1801,7.157,7.1647,37600.0
2006-07-13 13:05:00,9.3,9.31,9.29,9.31,32000.0,7.1647,7.1724,7.157,7.1724,32000.0
2006-07-13 13:10:00,9.31,9.31,9.3,9.3,36000.0,7.1724,7.1724,7.1647,7.1647,36000.0
2006-07-13 13:15:00,9.3,9.3,9.29,9.29,19200.0,7.1647,7.1647,7.157,7.157,19200.0
2006-07-13 13:20:00,9.29,9.31,9.29,9.3,24000.0,7.157,7.1724,7.157,7.1647,24000.0
2006-07-13 13:25:00,9.3,9.3,9.29,9.3,20400.0,7.1647,7.1647,7.157,7.1647,20400.0
2006-07-13 13:30:00,9.3,9.3,9.29,9.29,22400.0,7.1647,7.1647,7.157,7.157,22400.0
2006-07-13 13:35:00,9.3,9.3,9.28,9.28,53600.0,7.1647,7.1647,7.1493,7.1493,53600.0
2006-07-13 13:40:00,9.28,9.29,9.28,9.28,76000.0,7.1493,7.157,7.1493,7.1493,76000.0
2006-07-13 13:45:00,9.28,9.29,9.28,9.29,19200.0,7.1493,7.157,7.1493,7.157,19200.0
2006-07-13 13:50:00,9.29,9.29,9.27,9.28,115600.0,7.157,7.157,7.1416,7.1493,115600.0
2006-07-13 13:55:00,9.28,9.29,9.28,9.28,34800.0,7.1493,7.157,7.1493,7.1493,34800.0
2006-07-13 14:00:00,9.28,9.28,9.19,9.26,95200.0,7.1493,7.1493,7.08,7.1339,95200.0
2006-07-13 14:05:00,9.26,9.29,9.26,9.28,58000.0,7.1339,7.157,7.1339,7.1493,58000.0
2006-07-13 14:10:00,9.28,9.3,9.28,9.28,63200.0,7.1493,7.1647,7.1493,7.1493,63200.0
2006-07-13 14:15:00,9.28,9.3,9.28,9.28,122400.0,7.1493,7.1647,7.1493,7.1493,122400.0
2006-07-13 14:20:00,9.29,9.31,9.29,9.3,29600.0,7.157,7.1724,7.157,7.1647,29600.0
2006-07-13 14:25:00,9.3,9.31,9.3,9.31,54400.0,7.1647,7.1724,7.1647,7.1724,54400.0
2006-07-13 14:30:00,9.31,9.31,9.3,9.3,23200.0,7.1724,7.1724,7.1647,7.1647,23200.0
2006-07-13 14:35:00,9.3,9.3,9.3,9.3,58800.0,7.1647,7.1647,7.1647,7.1647,58800.0
2006-07-13 14:40:00,9.3,9.3,9.3,9.3,52400.0,7.1647,7.1647,7.1647,7.1647,52400.0
2006-07-13 14:45:00,9.3,9.3,9.24,9.28,46400.0,7.1647,7.1647,7.1185,7.1493,46400.0
2006-07-13 14:50:00,9.28,9.29,9.27,9.28,16000.0,7.1493,7.157,7.1416,7.1493,16000.0
2006-07-13 14:55:00,9.28,9.31,9.28,9.31,65200.0,7.1493,7.1724,7.1493,7.1724,65200.0
2006-07-13 15:00:00,9.3,9.31,9.28,9.3,114400.0,7.1647,7.1724,7.1493,7.1647,114400.0
2006-07-13 15:05:00,9.3,9.3,9.26,9.29,48800.0,7.1647,7.1647,7.1339,7.157,48800.0
2006-07-13 15:10:00,9.28,9.3,9.27,9.27,69200.0,7.1493,7.1647,7.1416,7.1416,69200.0
2006-07-13 15:15:00,9.28,9.29,9.27,9.28,47600.0,7.1493,7.157,7.1416,7.1493,47600.0
2006-07-13 15:20:00,9.28,9.28,9.27,9.27,39200.0,7.1493,7.1493,7.1416,7.1416,39200.0
2006-07-13 15:25:00,9.27,9.3,9.27,9.3,39600.0,7.1416,7.1647,7.1416,7.1647,39600.0
2006-07-13 15:30:00,9.3,9.32,9.28,9.28,119600.0,7.1647,7.1801,7.1493,7.1493,119600.0
2006-07-13 15:35:00,9.28,9.28,9.25,9.27,109200.0,7.1493,7.1493,7.1262,7.1416,109200.0
2006-07-13 15:40:00,9.27,9.27,9.23,9.26,74800.0,7.1416,7.1416,7.1108,7.1339,74800.0
2006-07-13 15:45:00,9.25,9.3,9.24,9.3,190800.0,7.1262,7.1647,7.1185,7.1647,190800.0
2006-07-13 15:50:00,9.3,9.3,9.27,9.28,139600.0,7.1647,7.1647,7.1416,7.1493,139600.0
2006-07-13 15:55:00,9.28,9.28,9.22,9.27,384000.0,7.1493,7.1493,7.1031,7.1416,384000.0
2006-07-14 09:30:00,9.2,9.2,9.01,9.04,642800.0,7.0877,7.0877,6.9413,6.9644,642800.0
2006-07-14 09:35:00,9.04,9.13,9.04,9.09,212000.0,6.9644,7.0338,6.9644,7.0029,212000.0
2006-07-14 09:40:00,9.09,9.13,9.07,9.1,286000.0,7.0029,7.0338,6.9875,7.0106,286000.0
2006-07-14 09:45:00,9.1,9.13,9.09,9.11,136800.0,7.0106,7.0338,7.0029,7.0183,136800.0
2006-07-14 09:50:00,9.12,9.17,9.11,9.11,255200.0,7.026,7.0646,7.0183,7.0183,255200.0
2006-07-14 09:55:00,9.11,9.13,9.09,9.11,249600.0,7.0183,7.0338,7.0029,7.0183,249600.0
2006-07-14 10:00:00,9.1,9.12,9.1,9.11,112400.0,7.0106,7.026,7.0106,7.0183,112400.0
2006-07-14 10:05:00,9.11,9.23,9.11,9.22,252400.0,7.0183,7.1108,7.0183,7.1031,252400.0
2006-07-14 10:10:00,9.22,9.23,9.2,9.21,69200.0,7.1031,7.1108,7.0877,7.0954,69200.0
2006-07-14 10:15:00,9.2,9.28,9.18,9.23,344000.0,7.0877,7.1493,7.0723,7.1108,344000.0
2006-07-14 10:20:00,9.22,9.23,9.2,9.23,61200.0,7.1031,7.1108,7.0877,7.1108,61200.0
2006-07-14 10:25:00,9.22,9.24,9.2,9.22,68000.0,7.1031,7.1185,7.0877,7.1031,68000.0
2006-07-14 10:30:00,9.24,9.24,9.21,9.22,36400.0,7.1185,7.1185,7.0954,7.1031,36400.0
2006-07-14 10:35:00,9.22,9.23,9.17,9.18,88800.0,7.1031,7.1108,7.0646,7.0723,88800.0
2006-07-14 10:40:00,9.18,9.2,9.16,9.18,90000.0,7.0723,7.0877,7.0569,7.0723,90000.0
2006-07-14 10:45:00,9.18,9.2,9.18,9.19,48800.0,7.0723,7.0877,7.0723,7.08,48800.0
2006-07-14 10:50:00,9.19,9.19,9.18,9.18,77200.0,7.08,7.08,7.0723,7.0723,77200.0
2006-07-14 10:55:00,9.18,9.2,9.17,9.19,54400.0,7.0723,7.0877,7.0646,7.08,54400.0
2006-07-14 11:00:00,9.2,9.22,9.1,9.15,235600.0,7.0877,7.1031,7.0106,7.0492,235600.0
2006-07-14 11:05:00,9.15,9.16,9.13,9.15,110000.0,7.0492,7.0569,7.0338,7.0492,110000.0
2006-07-14 11:10:00,9.15,9.25,9.14,9.14,139200.0,7.0492,7.1262,7.0415,7.0415,139200.0
2006-07-14 11:15:00,9.14,9.14,9.1,9.1,63600.0,7.0415,7.0415,7.0106,7.0106,63600.0
2006-07-14 11:20:00,9.1,9.15,9.1,9.13,55600.0,7.0106,7.0492,7.0106,7.0338,55600.0
2006-07-14 11:25:00,9.13,9.13,9.1,9.1,55600.0,7.0338,7.0338,7.0106,7.0106,55600.0
2006-07-14 11:30:00,9.11,9.11,9.07,9.08,94000.0,7.0183,7.0183,6.9875,6.9952,94000.0
2006-07-14 11:35:00,9.08,9.12,9.08,9.1,64400.0,6.9952,7.026,6.9952,7.0106,64400.0
2006-07-14 11:40:00,9.1,9.12,9.1,9.1,87600.0,7.0106,7.026,7.0106,7.0106,87600.0
2006-07-14 11:45:00,9.1,9.1,9.09,9.1,60800.0,7.0106,7.0106,7.0029,7.0106,60800.0
2006-07-14 11:50:00,9.1,9.12,9.09,9.11,125200.0,7.0106,7.026,7.0029,7.0183,125200.0
2006-07-14 11:55:00,9.11,9.17,9.11,9.16,34000.0,7.0183,7.0646,7.0183,7.0569,34000.0
2006-07-14 12:00:00,9.17,9.19,9.15,9.18,67200.0,7.0646,7.08,7.0492,7.0723,67200.0
2006-07-14 12:05:00,9.18,9.22,9.17,9.22,67600.0,7.0723,7.1031,7.0646,7.1031,67600.0
2006-07-14 12:10:00,9.23,9.23,9.19,9.2,110000.0,7.1108,7.1108,7.08,7.0877,110000.0
2006-07-14 12:15:00,9.2,9.2,9.17,9.19,45600.0,7.0877,7.0877,7.0646,7.08,45600.0
2006-07-14 12:20:00,9.19,9.2,9.18,9.19,29600.0,7.08,7.0877,7.0723,7.08,29600.0
2006-07-14 12:25:00,9.19,9.19,9.17,9.18,56000.0,7.08,7.08,7.0646,7.0723,56000.0
2006-07-14 12:30:00,9.18,9.18,9.15,9.16,36400.0,7.0723,7.0723,7.0492,7.0569,36400.0
2006-07-14 12:35:00,9.16,9.17,9.14,9.15,65200.0,7.0569,7.0646,7.0415,7.0492,65200.0
2006-07-14 12:40:00,9.15,9.18,9.14,9.18,70000.0,7.0492,7.0723,7.0415,7.0723,70000.0
2006-07-14 12:45:00,9.18,9.19,9.18,9.19,46800.0,7.0723,7.08,7.0723,7.08,46800.0
2006-07-14 12:50:00,9.19,9.2,9.17,9.19,60800.0,7.08,7.0877,7.0646,7.08,60800.0
2006-07-14 12:55:00,9.19,9.2,9.19,9.19,34000.0,7.08,7.0877,7.08,7.08,34000.0
2006-07-14 13:00:00,9.19,9.2,9.17,9.18,61600.0,7.08,7.0877,7.0646,7.0723,61600.0
2006-07-14 13:05:00,9.18,9.18,9.15,9.15,38800.0,7.0723,7.0723,7.0492,7.0492,38800.0
2006-07-14 13:10:00,9.15,9.18,9.13,9.16,122400.0,7.0492,7.0723,7.0338,7.0569,122400.0
2006-07-14 13:15:00,9.15,9.15,9.15,9.15,22800.0,7.0492,7.0492,7.0492,7.0492,22800.0
2006-07-14 13:20:00,9.15,9.15,9.14,9.15,41600.0,7.0492,7.0492,7.0415,7.0492,41600.0
2006-07-14 13:25:00,9.15,9.18,9.15,9.18,34400.0,7.0492,7.0723,7.0492,7.0723,34400.0
2006-07-14 13:30:00,9.19,9.2,9.17,9.19,72000.0,7.08,7.0877,7.0646,7.08,72000.0
2006-07-14 13:35:00,9.19,9.2,9.17,9.17,30800.0,7.08,7.0877,7.0646,7.0646,30800.0
2006-07-14 13:40:00,9.18,9.18,9.15,9.16,68800.0,7.0723,7.0723,7.0492,7.0569,68800.0
2006-07-14 13:45:00,9.17,9.19,9.16,9.18,62400.0,7.0646,7.08,7.0569,7.0723,62400.0
2006-07-14 13:50:00,9.18,9.19,9.16,9.18,56000.0,7.0723,7.08,7.0569,7.0723,56000.0
2006-07-14 13:55:00,9.17,9.18,9.16,9.16,108000.0,7.0646,7.0723,7.0569,7.0569,108000.0
2006-07-14 14:00:00,9.17,9.17,9.15,9.15,121600.0,7.0646,7.0646,7.0492,7.0492,121600.0
2006-07-14 14:05:00,9.15,9.17,9.15,9.16,86800.0,7.0492,7.0646,7.0492,7.0569,86800.0
2006-07-14 14:10:00,9.17,9.17,9.16,9.16,70000.0,7.0646,7.0646,7.0569,7.0569,70000.0
2006-07-14 14:15:00,9.16,9.18,9.15,9.16,56400.0,7.0569,7.0723,7.0492,7.0569,56400.0
2006-07-14 14:20:00,9.17,9.17,9.16,9.16,39600.0,7.0646,7.0646,7.0569,7.0569,39600.0
2006-07-14 14:25:00,9.16,9.17,9.15,9.15,142000.0,7.0569,7.0646,7.0492,7.0492,142000.0
2006-07-14 14:30:00,9.15,9.17,9.15,9.17,130800.0,7.0492,7.0646,7.0492,7.0646,130800.0
2006-07-14 14:35:00,9.16,9.17,9.16,9.16,92400.0,7.0569,7.0646,7.0569,7.0569,92400.0
2006-07-14 14:40:00,9.17,9.17,9.16,9.16,134800.0,7.0646,7.0646,7.0569,7.0569,134800.0
2006-07-14 14:45:00,9.17,9.18,9.16,9.17,149600.0,7.0646,7.0723,7.0569,7.0646,149600.0
2006-07-14 14:50:00,9.17,9.2,9.16,9.18,152400.0,7.0646,7.0877,7.0569,7.0723,152400.0
2006-07-14 14:55:00,9.17,9.18,9.16,9.16,38000.0,7.0646,7.0723,7.0569,7.0569,38000.0
2006-07-14 15:00:00,9.16,9.17,9.16,9.17,117200.0,7.0569,7.0646,7.0569,7.0646,117200.0
2006-07-14 15:05:00,9.17,9.17,9.16,9.16,93600.0,7.0646,7.0646,7.0569,7.0569,93600.0
2006-07-14 15:10:00,9.16,9.17,9.16,9.16,61600.0,7.0569,7.0646,7.0569,7.0569,61600.0
2006-07-14 15:15:00,9.16,9.17,9.15,9.16,272400.0,7.0569,7.0646,7.0492,7.0569,272400.0
2006-07-14 15:20:00,9.16,9.16,9.15,9.15,104400.0,7.0569,7.0569,7.0492,7.0492,104400.0
2006-07-14 15:25:00,9.15,9.18,9.15,9.18,551200.0,7.0492,7.0723,7.0492,7.0723,551200.0
2006-07-14 15:30:00,9.18,9.2,9.18,9.18,138400.0,7.0723,7.0877,7.0723,7.0723,138400.0
2006-07-14 15:35:00,9.18,9.21,9.18,9.21,784400.0,7.0723,7.0954,7.0723,7.0954,784400.0
2006-07-14 15:40:00,9.22,9.24,9.19,9.22,202800.0,7.1031,7.1185,7.08,7.1031,202800.0
2006-07-14 15:45:00,9.22,9.22,9.21,9.21,146800.0,7.1031,7.1031,7.0954,7.0954,146800.0
2006-07-14 15:50:00,9.22,9.22,9.2,9.2,224800.0,7.1031,7.1031,7.0877,7.0877,224800.0
2006-07-14 15:55:00,9.21,9.21,9.17,9.17,204400.0,7.0954,7.0954,7.0646,7.0646,204400.0
2006-07-17 09:30:00,9.12,9.21,9.1,9.15,198400.0,7.026,7.0954,7.0106,7.0492,198400.0
2006-07-17 09:35:00,9.14,9.16,9.13,9.15,217600.0,7.0415,7.0569,7.0338,7.0492,217600.0
2006-07-17 09:40:00,9.15,9.16,9.11,9.13,57600.0,7.0492,7.0569,7.0183,7.0338,57600.0
2006-07-17 09:45:00,9.12,9.13,9.09,9.12,81200.0,7.026,7.0338,7.0029,7.026,81200.0
2006-07-17 09:50:00,9.11,9.13,9.09,9.11,71200.0,7.0183,7.0338,7.0029,7.0183,71200.0
2006-07-17 09:55:00,9.12,9.15,9.1,9.13,102400.0,7.026,7.0492,7.0106,7.0338,102400.0
2006-07-17 10:00:00,9.13,9.14,9.11,9.12,86800.0,7.0338,7.0415,7.0183,7.026,86800.0
2006-07-17 10:05:00,9.12,9.13,9.09,9.09,141600.0,7.026,7.0338,7.0029,7.0029,141600.0
2006-07-17 10:10:00,9.1,9.1,9.07,9.09,140400.0,7.0106,7.0106,6.9875,7.0029,140400.0
2006-07-17 10:15:00,9.09,9.12,9.09,9.09,88400.0,7.0029,7.026,7.0029,7.0029,88400.0
2006-07-17 10:20:00,9.09,9.13,9.09,9.1,272000.0,7.0029,7.0338,7.0029,7.0106,272000.0
2006-07-17 10:25:00,9.1,9.1,9.08,9.08,119600.0,7.0106,7.0106,6.9952,6.9952,119600.0
2006-07-17 10:30:00,9.08,9.09,9.05,9.07,130400.0,6.9952,7.0029,6.9721,6.9875,130400.0
2006-07-17 10:35:00,9.07,9.08,9.06,9.07,44800.0,6.9875,6.9952,6.9798,6.9875,44800.0
2006-07-17 10:40:00,9.08,9.08,9.07,9.07,53600.0,6.9952,6.9952,6.9875,6.9875,53600.0
2006-07-17 10:45:00,9.08,9.11,9.07,9.07,48400.0,6.9952,7.0183,6.9875,6.9875,48400.0
2006-07-17 10:50:00,9.07,9.13,9.06,9.13,109600.0,6.9875,7.0338,6.9798,7.0338,109600.0
2006-07-17 10:55:00,9.11,9.11,9.09,9.11,70000.0,7.0183,7.0183,7.0029,7.0183,70000.0
2006-07-17 11:00:00,9.1,9.11,9.09,9.1,70800.0,7.0106,7.0183,7.0029,7.0106,70800.0
2006-07-17 11:05:00,9.1,9.11,9.09,9.1,35200.0,7.0106,7.0183,7.0029,7.0106,35200.0
2006-07-17 11:10:00,9.11,9.12,9.1,9.12,46800.0,7.0183,7.026,7.0106,7.026,46800.0
2006-07-17 11:15:00,9.12,9.12,9.09,9.11,81600.0,7.026,7.026,7.0029,7.0183,81600.0
2006-07-17 11:20:00,9.11,9.11,9.06,9.06,49600.0,7.0183,7.0183,6.9798,6.9798,49600.0
2006-07-17 11:25:00,9.07,9.1,9.06,9.1,125200.0,6.9875,7.0106,6.9798,7.0106,125200.0
2006-07-17 11:30:00,9.1,9.1,9.08,9.1,30800.0,7.0106,7.0106,6.9952,7.0106,30800.0
2006-07-17 11:35:00,9.1,9.1,9.08,9.1,47200.0,7.0106,7.0106,6.9952,7.0106,47200.0
2006-07-17 11:40:00,9.1,9.11,9.1,9.11,33600.0,7.0106,7.0183,7.0106,7.0183,33600.0
2006-07-17 11:45:00,9.1,9.11,9.09,9.11,84400.0,7.0106,7.0183,7.0029,7.0183,84400.0
2006-07-17 11:50:00,9.11,9.12,9.09,9.09,238000.0,7.0183,7.026,7.0029,7.0029,238000.0
2006-07-17 11:55:00,9.09,9.09,9.08,9.08,74000.0,7.0029,7.0029,6.9952,6.9952,74000.0
2006-07-17 12:00:00,9.08,9.09,9.07,9.08,62000.0,6.9952,7.0029,6.9875,6.9952,62000.0
2006-07-17 12:05:00,9.08,9.08,9.06,9.08,26000.0,6.9952,6.9952,6.9798,6.9952,26000.0
2006-07-17 12:10:00,9.08,9.08,9.04,9.04,46000.0,6.9952,6.9952,6.9644,6.9644,46000.0
2006-07-17 12:15:00,9.04,9.06,9.04,9.06,26400.0,6.9644,6.9798,6.9644,6.9798,26400.0
2006-07-17 12:20:00,9.06,9.1,9.06,9.1,18400.0,6.9798,7.0106,6.9798,7.0106,18400.0
2006-07-17 12:25:00,9.1,9.1,9.09,9.09,25200.0,7.0106,7.0106,7.0029,7.0029,25200.0
2006-07-17 12:30:00,9.09,9.09,9.08,9.08,90000.0,7.0029,7.0029,6.9952,6.9952,90000.0
2006-07-17 12:35:00,9.09,9.09,9.06,9.06,65200.0,7.0029,7.0029,6.9798,6.9798,65200.0
2006-07-17 12:40:00,9.06,9.06,9.03,9.03,158400.0,6.9798,6.9798,6.9567,6.9567,158400.0
2006-07-17 12:45:00,9.03,9.03,8.99,9.0,191600.0,6.9567,6.9567,6.9259,6.9336,191600.0
2006-07-17 12:50:00,9.0,9.04,9.0,9.0,124000.0,6.9336,6.9644,6.9336,6.9336,124000.0
2006-07-17 12:55:00,9.0,9.02,8.99,9.0,85200.0,6.9336,6.949,6.9259,6.9336,85200.0
2006-07-17 13:00:00,9.01,9.03,9.0,9.02,60000.0,6.9413,6.9567,6.9336,6.949,60000.0
2006-07-17 13:05:00,9.03,9.03,9.02,9.02,42800.0,6.9567,6.9567,6.949,6.949,42800.0
2006-07-17 13:10:00,9.02,9.04,9.02,9.03,24000.0,6.949,6.9644,6.949,6.9567,24000.0
2006-07-17 13:15:00,9.03,9.04,9.02,9.04,36800.0,6.9567,6.9644,6.949,6.9644,36800.0
2006-07-17 13:20:00,9.04,9.05,9.04,9.05,44800.0,6.9644,6.9721,6.9644,6.9721,44800.0
2006-07-17 13:25:00,9.05,9.06,9.05,9.06,45200.0,6.9721,6.9798,6.9721,6.9798,45200.0
2006-07-17 13:30:00,9.06,9.07,9.06,9.06,48400.0,6.9798,6.9875,6.9798,6.9798,48400.0
2006-07-17 13:35:00,9.06,9.06,9.05,9.05,39600.0,6.9798,6.9798,6.9721,6.9721,39600.0
2006-07-17 13:40:00,9.05,9.08,9.04,9.07,48400.0,6.9721,6.9952,6.9644,6.9875,48400.0
2006-07-17 13:45:00,9.08,9.08,9.05,9.06,72800.0,6.9952,6.9952,6.9721,6.9798,72800.0
2006-07-17 13:50:00,9.06,9.06,9.03,9.05,99600.0,6.9798,6.9798,6.9567,6.9721,99600.0
2006-07-17 13:55:00,9.05,9.06,9.05,9.06,13200.0,6.9721,6.9798,6.9721,6.9798,13200.0
2006-07-17 14:00:00,9.06,9.07,9.06,9.06,39200.0,6.9798,6.9875,6.9798,6.9798,39200.0
2006-07-17 14:05:00,9.06,9.07,9.05,9.06,57200.0,6.9798,6.9875,6.9721,6.9798,57200.0
2006-07-17 14:10:00,9.06,9.06,9.05,9.06,54000.0,6.9798,6.9798,6.9721,6.9798,54000.0
2006-07-17 14:15:00,9.06,9.06,9.05,9.06,50000.0,6.9798,6.9798,6.9721,6.9798,50000.0
2006-07-17 14:20:00,9.06,9.07,9.04,9.05,40000.0,6.9798,6.9875,6.9644,6.9721,40000.0
2006-07-17 14:25:00,9.05,9.06,9.04,9.05,32000.0,6.9721,6.9798,6.9644,6.9721,32000.0
2006-07-17 14:30:00,9.05,9.05,9.03,9.04,83200.0,6.9721,6.9721,6.9567,6.9644,83200.0
2006-07-17 14:35:00,9.04,9.04,9.02,9.04,83600.0,6.9644,6.9644,6.949,6.9644,83600.0
2006-07-17 14:40:00,9.04,9.04,9.01,9.01,54000.0,6.9644,6.9644,6.9413,6.9413,54000.0
2006-07-17 14:45:00,9.02,9.04,9.02,9.04,64000.0,6.949,6.9644,6.949,6.9644,64000.0
2006-07-17 14:50:00,9.04,9.04,9.01,9.01,36400.0,6.9644,6.9644,6.9413,6.9413,36400.0
2006-07-17 14:55:00,9.01,9.02,8.99,8.99,181200.0,6.9413,6.949,6.9259,6.9259,181200.0
2006-07-17 15:00:00,8.99,9.01,8.97,8.99,84800.0,6.9259,6.9413,6.9105,6.9259,84800.0
2006-07-17 15:05:00,8.99,9.01,8.98,8.99,146000.0,6.9259,6.9413,6.9182,6.9259,146000.0
2006-07-17 15:10:00,8.98,9.01,8.98,9.0,52400.0,6.9182,6.9413,6.9182,6.9336,52400.0
2006-07-17 15:15:00,9.0,9.01,8.99,9.0,74000.0,6.9336,6.9413,6.9259,6.9336,74000.0
2006-07-17 15:20:00,9.0,9.01,8.99,8.99,37600.0,6.9336,6.9413,6.9259,6.9259,37600.0
2006-07-17 15:25:00,8.99,9.01,8.99,9.0,84000.0,6.9259,6.9413,6.9259,6.9336,84000.0
2006-07-17 15:30:00,9.0,9.0,8.98,9.0,145600.0,6.9336,6.9336,6.9182,6.9336,145600.0
2006-07-17 15:35:00,9.0,9.01,9.0,9.0,141200.0,6.9336,6.9413,6.9336,6.9336,141200.0
2006-07-17 15:40:00,9.0,9.02,9.0,9.01,163600.0,6.9336,6.949,6.9336,6.9413,163600.0
2006-07-17 15:45:00,9.01,9.01,9.0,9.0,106000.0,6.9413,6.9413,6.9336,6.9336,106000.0
2006-07-17 15:50:00,9.0,9.01,9.0,9.01,186000.0,6.9336,6.9413,6.9336,6.9413,186000.0
2006-07-17 15:55:00,9.01,9.02,9.01,9.02,270800.0,6.9413,6.949,6.9413,6.949,270800.0
2006-07-18 09:30:00,9.02,9.15,9.02,9.12,48800.0,6.949,7.0492,6.949,7.026,48800.0
2006-07-18 09:35:00,9.12,9.12,9.08,9.1,17600.0,7.026,7.026,6.9952,7.0106,17600.0
2006-07-18 09:40:00,9.08,9.11,9.06,9.07,34000.0,6.9952,7.0183,6.9798,6.9875,34000.0
2006-07-18 09:45:00,9.08,9.08,9.04,9.04,56000.0,6.9952,6.9952,6.9644,6.9644,56000.0
2006-07-18 09:50:00,9.04,9.04,9.02,9.03,59600.0,6.9644,6.9644,6.949,6.9567,59600.0
2006-07-18 09:55:00,9.03,9.03,9.02,9.03,31200.0,6.9567,6.9567,6.949,6.9567,31200.0
2006-07-18 10:00:00,9.03,9.03,9.0,9.0,116800.0,6.9567,6.9567,6.9336,6.9336,116800.0
2006-07-18 10:05:00,9.0,9.01,8.97,8.99,121600.0,6.9336,6.9413,6.9105,6.9259,121600.0
2006-07-18 10:10:00,8.99,9.01,8.98,9.0,111200.0,6.9259,6.9413,6.9182,6.9336,111200.0
2006-07-18 10:15:00,9.0,9.0,8.99,9.0,159200.0,6.9336,6.9336,6.9259,6.9336,159200.0
2006-07-18 10:20:00,9.0,9.0,8.99,9.0,36400.0,6.9336,6.9336,6.9259,6.9336,36400.0
2006-07-18 10:25:00,9.0,9.01,9.0,9.01,18400.0,6.9336,6.9413,6.9336,6.9413,18400.0
2006-07-18 10:30:00,9.01,9.01,9.0,9.0,39200.0,6.9413,6.9413,6.9336,6.9336,39200.0
2006-07-18 10:35:00,9.0,9.0,8.97,8.97,62000.0,6.9336,6.9336,6.9105,6.9105,62000.0
2006-07-18 10:40:00,8.97,8.98,8.96,8.96,128000.0,6.9105,6.9182,6.9028,6.9028,128000.0
2006-07-18 10:45:00,8.96,8.98,8.95,8.95,127600.0,6.9028,6.9182,6.8951,6.8951,127600.0
2006-07-18 10:50:00,8.96,8.97,8.95,8.97,36000.0,6.9028,6.9105,6.8951,6.9105,36000.0
2006-07-18 10:55:00,8.97,8.97,8.93,8.94,150000.0,6.9105,6.9105,6.8797,6.8874,150000.0
2006-07-18 11:00:00,8.94,8.95,8.93,8.94,76800.0,6.8874,6.8951,6.8797,6.8874,76800.0
2006-07-18 11:05:00,8.93,8.94,8.91,8.92,76800.0,6.8797,6.8874,6.8643,6.872,76800.0
2006-07-18 11:10:00,8.92,8.92,8.9,8.9,20000.0,6.872,6.872,6.8566,6.8566,20000.0
2006-07-18 11:15:00,8.9,8.9,8.88,8.88,43200.0,6.8566,6.8566,6.8412,6.8412,43200.0
2006-07-18 11:20:00,8.88,8.9,8.88,8.89,98800.0,6.8412,6.8566,6.8412,6.8489,98800.0
2006-07-18 11:25:00,8.9,8.9,8.88,8.89,23600.0,6.8566,6.8566,6.8412,6.8489,23600.0
2006-07-18 11:30:00,8.89,8.9,8.88,8.88,50800.0,6.8489,6.8566,6.8412,6.8412,50800.0
2006-07-18 11:35:00,8.88,8.89,8.88,8.88,52000.0,6.8412,6.8489,6.8412,6.8412,52000.0
2006-07-18 11:40:00,8.89,8.89,8.88,8.89,39600.0,6.8489,6.8489,6.8412,6.8489,39600.0
2006-07-18 11:45:00,8.89,8.89,8.88,8.89,24400.0,6.8489,6.8489,6.8412,6.8489,24400.0
2006-07-18 11:50:00,8.89,8.91,8.89,8.91,29200.0,6.8489,6.8643,6.8489,6.8643,29200.0
2006-07-18 11:55:00,8.92,8.92,8.88,8.88,30800.0,6.872,6.872,6.8412,6.8412,30800.0
2006-07-18 12:00:00,8.88,8.89,8.86,8.86,44800.0,6.8412,6.8489,6.8257,6.8257,44800.0
2006-07-18 12:05:00,8.86,8.86,8.85,8.86,120000.0,6.8257,6.8257,6.818,6.8257,120000.0
2006-07-18 12:10:00,8.86,8.86,8.85,8.86,21200.0,6.8257,6.8257,6.818,6.8257,21200.0
2006-07-18 12:15:00,8.85,8.85,8.84,8.85,28400.0,6.818,6.818,6.8103,6.818,28400.0
2006-07-18 12:20:00,8.85,8.85,8.83,8.83,48800.0,6.818,6.818,6.8026,6.8026,48800.0
2006-07-18 12:25:00,8.84,8.87,8.83,8.87,90000.0,6.8103,6.8334,6.8026,6.8334,90000.0
2006-07-18 12:30:00,8.87,8.88,8.86,8.86,27600.0,6.8334,6.8412,6.8257,6.8257,27600.0
2006-07-18 12:35:00,8.86,8.87,8.86,8.87,32000.0,6.8257,6.8334,6.8257,6.8334,32000.0
2006-07-18 12:40:00,8.87,8.92,8.87,8.91,63200.0,6.8334,6.872,6.8334,6.8643,63200.0
2006-07-18 12:45:00,8.91,8.93,8.9,8.9,64800.0,6.8643,6.8797,6.8566,6.8566,64800.0
2006-07-18 12:50:00,8.9,8.91,8.88,8.88,28800.0,6.8566,6.8643,6.8412,6.8412,28800.0
2006-07-18 12:55:00,8.88,8.88,8.85,8.86,19200.0,6.8412,6.8412,6.818,6.8257,19200.0
2006-07-18 13:00:00,8.86,8.86,8.83,8.83,37200.0,6.8257,6.8257,6.8026,6.8026,37200.0
2006-07-18 13:05:00,8.84,8.86,8.83,8.86,44000.0,6.8103,6.8257,6.8026,6.8257,44000.0
2006-07-18 13:10:00,8.86,8.87,8.85,8.86,51600.0,6.8257,6.8334,6.818,6.8257,51600.0
2006-07-18 13:15:00,8.86,8.86,8.83,8.83,37600.0,6.8257,6.8257,6.8026,6.8026,37600.0
2006-07-18 13:20:00,8.82,8.84,8.81,8.83,68800.0,6.7949,6.8103,6.7872,6.8026,68800.0
2006-07-18 13:25:00,8.84,8.85,8.84,8.85,18400.0,6.8103,6.818,6.8103,6.818,18400.0
2006-07-18 13:30:00,8.85,8.86,8.84,8.85,28000.0,6.818,6.8257,6.8103,6.818,28000.0
2006-07-18 13:35:00,8.85,8.89,8.85,8.89,30400.0,6.818,6.8489,6.818,6.8489,30400.0
2006-07-18 13:40:00,8.88,8.88,8.86,8.86,32400.0,6.8412,6.8412,6.8257,6.8257,32400.0
2006-07-18 13:45:00,8.86,8.86,8.83,8.83,33200.0,6.8257,6.8257,6.8026,6.8026,33200.0
2006-07-18 13:50:00,8.83,8.85,8.83,8.84,27200.0,6.8026,6.818,6.8026,6.8103,27200.0
2006-07-18 13:55:00,8.84,8.85,8.81,8.85,47200.0,6.8103,6.818,6.7872,6.818,47200.0
2006-07-18 14:00:00,8.85,8.89,8.85,8.89,37200.0,6.818,6.8489,6.818,6.8489,37200.0
2006-07-18 14:05:00,8.89,8.91,8.89,8.89,31600.0,6.8489,6.8643,6.8489,6.8489,31600.0
2006-07-18 14:10:00,8.9,8.9,8.86,8.86,38800.0,6.8566,6.8566,6.8257,6.8257,38800.0
2006-07-18 14:15:00,8.87,8.91,8.87,8.9,17200.0,6.8334,6.8643,6.8334,6.8566,17200.0
2006-07-18 14:20:00,8.9,8.9,8.9,8.9,11200.0,6.8566,6.8566,6.8566,6.8566,11200.0
2006-07-18 14:25:00,8.9,8.92,8.89,8.9,56000.0,6.8566,6.872,6.8489,6.8566,56000.0
2006-07-18 14:30:00,8.9,8.91,8.9,8.9,32400.0,6.8566,6.8643,6.8566,6.8566,32400.0
2006-07-18 14:35:00,8.9,8.94,8.9,8.94,64800.0,6.8566,6.8874,6.8566,6.8874,64800.0
2006-07-18 14:40:00,8.94,8.95,8.93,8.93,18400.0,6.8874,6.8951,6.8797,6.8797,18400.0
2006-07-18 14:45:00,8.93,8.93,8.9,8.93,25200.0,6.8797,6.8797,6.8566,6.8797,25200.0
2006-07-18 14:50:00,8.93,8.94,8.91,8.92,41200.0,6.8797,6.8874,6.8643,6.872,41200.0
2006-07-18 14:55:00,8.92,8.92,8.9,8.91,32800.0,6.872,6.872,6.8566,6.8643,32800.0
2006-07-18 15:00:00,8.91,8.91,8.89,8.9,22800.0,6.8643,6.8643,6.8489,6.8566,22800.0
2006-07-18 15:05:00,8.89,8.9,8.88,8.88,46000.0,6.8489,6.8566,6.8412,6.8412,46000.0
2006-07-18 15:10:00,8.88,8.88,8.86,8.86,31600.0,6.8412,6.8412,6.8257,6.8257,31600.0
2006-07-18 15:15:00,8.87,8.89,8.87,8.88,21200.0,6.8334,6.8489,6.8334,6.8412,21200.0
2006-07-18 15:20:00,8.88,8.88,8.86,8.87,34800.0,6.8412,6.8412,6.8257,6.8334,34800.0
2006-07-18 15:25:00,8.87,8.9,8.87,8.89,27600.0,6.8334,6.8566,6.8334,6.8489,27600.0
2006-07-18 15:30:00,8.89,8.93,8.89,8.9,38000.0,6.8489,6.8797,6.8489,6.8566,38000.0
2006-07-18 15:35:00,8.9,8.91,8.9,8.91,45600.0,6.8566,6.8643,6.8566,6.8643,45600.0
2006-07-18 15:40:00,8.91,8.95,8.91,8.95,100000.0,6.8643,6.8951,6.8643,6.8951,100000.0
2006-07-18 15:45:00,8.95,8.99,8.95,8.95,88400.0,6.8951,6.9259,6.8951,6.8951,88400.0
2006-07-18 15:50:00,8.95,8.95,8.92,8.93,84800.0,6.8951,6.8951,6.872,6.8797,84800.0
2006-07-18 15:55:00,8.93,8.94,8.92,8.93,192000.0,6.8797,6.8874,6.872,6.8797,192000.0
2006-07-19 09:30:00,8.96,9.07,8.94,9.03,178800.0,6.9028,6.9875,6.8874,6.9567,178800.0
2006-07-19 09:35:00,9.01,9.05,8.98,9.0,147200.0,6.9413,6.9721,6.9182,6.9336,147200.0
2006-07-19 09:40:00,8.99,9.02,8.99,9.0,42000.0,6.9259,6.949,6.9259,6.9336,42000.0
2006-07-19 09:45:00,9.0,9.1,8.99,9.0,190800.0,6.9336,7.0106,6.9259,6.9336,190800.0
2006-07-19 09:50:00,9.04,9.08,9.02,9.05,76800.0,6.9644,6.9952,6.949,6.9721,76800.0
2006-07-19 09:55:00,9.05,9.05,9.01,9.01,37200.0,6.9721,6.9721,6.9413,6.9413,37200.0
2006-07-19 10:00:00,9.0,9.11,9.0,9.09,134800.0,6.9336,7.0183,6.9336,7.0029,134800.0
2006-07-19 10:05:00,9.08,9.1,9.04,9.07,100800.0,6.9952,7.0106,6.9644,6.9875,100800.0
2006-07-19 10:10:00,9.06,9.07,9.05,9.05,69200.0,6.9798,6.9875,6.9721,6.9721,69200.0
2006-07-19 10:15:00,9.05,9.05,9.03,9.03,22400.0,6.9721,6.9721,6.9567,6.9567,22400.0
2006-07-19 10:20:00,9.03,9.05,8.97,8.98,120400.0,6.9567,6.9721,6.9105,6.9182,120400.0
2006-07-19 10:25:00,8.98,9.0,8.96,9.0,58400.0,6.9182,6.9336,6.9028,6.9336,58400.0
2006-07-19 10:30:00,9.0,9.0,8.98,8.98,59200.0,6.9336,6.9336,6.9182,6.9182,59200.0
2006-07-19 10:35:00,8.98,9.02,8.97,9.02,74000.0,6.9182,6.949,6.9105,6.949,74000.0
2006-07-19 10:40:00,9.02,9.07,9.02,9.07,78000.0,6.949,6.9875,6.949,6.9875,78000.0
2006-07-19 10:45:00,9.07,9.08,9.03,9.03,81600.0,6.9875,6.9952,6.9567,6.9567,81600.0
2006-07-19 10:50:00,9.03,9.05,9.02,9.02,111600.0,6.9567,6.9721,6.949,6.949,111600.0
2006-07-19 10:55:00,9.02,9.02,8.99,9.0,48800.0,6.949,6.949,6.9259,6.9336,48800.0
2006-07-19 11:00:00,9.0,9.02,9.0,9.02,32000.0,6.9336,6.949,6.9336,6.949,32000.0
2006-07-19 11:05:00,9.03,9.05,9.03,9.03,38400.0,6.9567,6.9721,6.9567,6.9567,38400.0
2006-07-19 11:10:00,9.04,9.05,9.04,9.05,16400.0,6.9644,6.9721,6.9644,6.9721,16400.0
2006-07-19 11:15:00,9.05,9.06,9.05,9.06,40000.0,6.9721,6.9798,6.9721,6.9798,40000.0
2006-07-19 11:20:00,9.06,9.06,9.06,9.06,22000.0,6.9798,6.9798,6.9798,6.9798,22000.0
2006-07-19 11:25:00,9.07,9.07,9.06,9.07,11200.0,6.9875,6.9875,6.9798,6.9875,11200.0
2006-07-19 11:30:00,9.07,9.07,9.06,9.07,41200.0,6.9875,6.9875,6.9798,6.9875,41200.0
2006-07-19 11:35:00,9.07,9.07,9.05,9.07,60400.0,6.9875,6.9875,6.9721,6.9875,60400.0
2006-07-19 11:40:00,9.07,9.07,9.05,9.05,72000.0,6.9875,6.9875,6.9721,6.9721,72000.0
2006-07-19 11:45:00,9.05,9.07,9.05,9.06,72400.0,6.9721,6.9875,6.9721,6.9798,72400.0
2006-07-19 11:50:00,9.06,9.06,9.06,9.06,60000.0,6.9798,6.9798,6.9798,6.9798,60000.0
2006-07-19 11:55:00,9.06,9.06,9.04,9.05,37200.0,6.9798,6.9798,6.9644,6.9721,37200.0
2006-07-19 12:00:00,9.05,9.05,9.05,9.05,35600.0,6.9721,6.9721,6.9721,6.9721,35600.0
2006-07-19 12:05:00,9.05,9.05,9.02,9.04,76000.0,6.9721,6.9721,6.949,6.9644,76000.0
2006-07-19 12:10:00,9.04,9.04,9.02,9.03,62800.0,6.9644,6.9644,6.949,6.9567,62800.0
2006-07-19 12:15:00,9.03,9.03,9.02,9.02,10800.0,6.9567,6.9567,6.949,6.949,10800.0
2006-07-19 12:20:00,9.02,9.03,9.02,9.03,8000.0,6.949,6.9567,6.949,6.9567,8000.0
2006-07-19 12:25:00,9.03,9.03,9.02,9.03,20400.0,6.9567,6.9567,6.949,6.9567,20400.0
2006-07-19 12:30:00,9.02,9.03,9.01,9.03,58400.0,6.949,6.9567,6.9413,6.9567,58400.0
2006-07-19 12:35:00,9.03,9.04,9.03,9.04,17600.0,6.9567,6.9644,6.9567,6.9644,17600.0
2006-07-19 12:40:00,9.03,9.04,9.03,9.03,17200.0,6.9567,6.9644,6.9567,6.9567,17200.0
2006-07-19 12:45:00,9.03,9.03,9.03,9.03,6800.0,6.9567,6.9567,6.9567,6.9567,6800.0
2006-07-19 12:50:00,9.03,9.03,9.03,9.03,24400.0,6.9567,6.9567,6.9567,6.9567,24400.0
2006-07-19 12:55:00,9.02,9.04,9.02,9.03,58800.0,6.949,6.9644,6.949,6.9567,58800.0
2006-07-19 13:00:00,9.03,9.03,9.03,9.03,3200.0,6.9567,6.9567,6.9567,6.9567,3200.0
2006-07-19 13:05:00,9.03,9.03,9.02,9.03,54400.0,6.9567,6.9567,6.949,6.9567,54400.0
2006-07-19 13:10:00,9.03,9.04,9.02,9.03,47200.0,6.9567,6.9644,6.949,6.9567,47200.0
2006-07-19 13:15:00,9.03,9.03,9.02,9.02,18000.0,6.9567,6.9567,6.949,6.949,18000.0
2006-07-19 13:20:00,9.03,9.03,9.03,9.03,28800.0,6.9567,6.9567,6.9567,6.9567,28800.0
2006-07-19 13:25:00,9.03,9.05,9.03,9.04,34000.0,6.9567,6.9721,6.9567,6.9644,34000.0
2006-07-19 13:30:00,9.03,9.04,9.03,9.04,21600.0,6.9567,6.9644,6.9567,6.9644,21600.0
2006-07-19 13:35:00,9.04,9.05,9.04,9.04,22400.0,6.9644,6.9721,6.9644,6.9644,22400.0
2006-07-19 13:40:00,9.04,9.04,9.03,9.03,11200.0,6.9644,6.9644,6.9567,6.9567,11200.0
2006-07-19 13:45:00,9.04,9.04,9.02,9.03,21200.0,6.9644,6.9644,6.949,6.9567,21200.0
2006-07-19 13:50:00,9.03,9.03,9.01,9.01,14400.0,6.9567,6.9567,6.9413,6.9413,14400.0
2006-07-19 13:55:00,9.01,9.02,9.01,9.02,17600.0,6.9413,6.949,6.9413,6.949,17600.0
2006-07-19 14:00:00,9.02,9.03,9.02,9.02,24800.0,6.949,6.9567,6.949,6.949,24800.0
2006-07-19 14:05:00,9.02,9.03,9.02,9.02,19600.0,6.949,6.9567,6.949,6.949,19600.0
2006-07-19 14:10:00,9.02,9.03,9.02,9.02,271200.0,6.949,6.9567,6.949,6.949,271200.0
2006-07-19 14:15:00,9.02,9.03,9.02,9.02,20400.0,6.949,6.9567,6.949,6.949,20400.0
2006-07-19 14:20:00,9.02,9.03,9.02,9.02,78000.0,6.949,6.9567,6.949,6.949,78000.0
2006-07-19 14:25:00,9.02,9.04,9.02,9.03,76800.0,6.949,6.9644,6.949,6.9567,76800.0
2006-07-19 14:30:00,9.03,9.03,9.02,9.03,60000.0,6.9567,6.9567,6.949,6.9567,60000.0
2006-07-19 14:35:00,9.03,9.04,9.02,9.03,33600.0,6.9567,6.9644,6.949,6.9567,33600.0
2006-07-19 14:40:00,9.03,9.04,9.03,9.03,121200.0,6.9567,6.9644,6.9567,6.9567,121200.0
2006-07-19 14:45:00,9.03,9.03,9.03,9.03,50000.0,6.9567,6.9567,6.9567,6.9567,50000.0
2006-07-19 14:50:00,9.02,9.02,9.01,9.02,32000.0,6.949,6.949,6.9413,6.949,32000.0
2006-07-19 14:55:00,9.02,9.04,9.02,9.04,23600.0,6.949,6.9644,6.949,6.9644,23600.0
2006-07-19 15:00:00,9.04,9.05,9.03,9.05,18800.0,6.9644,6.9721,6.9567,6.9721,18800.0
2006-07-19 15:05:00,9.04,9.06,9.04,9.05,26400.0,6.9644,6.9798,6.9644,6.9721,26400.0
2006-07-19 15:10:00,9.05,9.05,9.04,9.04,29600.0,6.9721,6.9721,6.9644,6.9644,29600.0
2006-07-19 15:15:00,9.04,9.04,9.03,9.04,35600.0,6.9644,6.9644,6.9567,6.9644,35600.0
2006-07-19 15:20:00,9.04,9.05,9.04,9.05,41600.0,6.9644,6.9721,6.9644,6.9721,41600.0
2006-07-19 15:25:00,9.05,9.06,9.05,9.05,95600.0,6.9721,6.9798,6.9721,6.9721,95600.0
2006-07-19 15:30:00,9.05,9.05,9.05,9.05,90000.0,6.9721,6.9721,6.9721,6.9721,90000.0
2006-07-19 15:35:00,9.05,9.05,9.04,9.04,137600.0,6.9721,6.9721,6.9644,6.9644,137600.0
2006-07-19 15:40:00,9.04,9.05,9.04,9.04,60000.0,6.9644,6.9721,6.9644,6.9644,60000.0
2006-07-19 15:45:00,9.04,9.05,9.04,9.04,102800.0,6.9644,6.9721,6.9644,6.9644,102800.0
2006-07-19 15:50:00,9.04,9.04,9.04,9.04,173600.0,6.9644,6.9644,6.9644,6.9644,173600.0
2006-07-19 15:55:00,9.04,9.05,9.04,9.05,146400.0,6.9644,6.9721,6.9644,6.9721,146400.0
2006-07-20 09:30:00,9.02,9.02,8.87,8.87,146800.0,6.949,6.949,6.8334,6.8334,146800.0
2006-07-20 09:35:00,8.88,8.93,8.87,8.93,65200.0,6.8412,6.8797,6.8334,6.8797,65200.0
2006-07-20 09:40:00,8.93,8.96,8.9,8.9,37200.0,6.8797,6.9028,6.8566,6.8566,37200.0
2006-07-20 09:45:00,8.91,8.93,8.88,8.92,60800.0,6.8643,6.8797,6.8412,6.872,60800.0
2006-07-20 09:50:00,8.92,8.93,8.88,8.89,40800.0,6.872,6.8797,6.8412,6.8489,40800.0
2006-07-20 09:55:00,8.9,8.9,8.86,8.87,50800.0,6.8566,6.8566,6.8257,6.8334,50800.0
2006-07-20 10:00:00,8.87,8.9,8.86,8.9,36800.0,6.8334,6.8566,6.8257,6.8566,36800.0
2006-07-20 10:05:00,8.88,8.9,8.87,8.88,38400.0,6.8412,6.8566,6.8334,6.8412,38400.0
2006-07-20 10:10:00,8.88,8.89,8.87,8.87,25600.0,6.8412,6.8489,6.8334,6.8334,25600.0
2006-07-20 10:15:00,8.88,8.9,8.88,8.9,34400.0,6.8412,6.8566,6.8412,6.8566,34400.0
2006-07-20 10:20:00,8.89,8.9,8.86,8.88,76800.0,6.8489,6.8566,6.8257,6.8412,76800.0
2006-07-20 10:25:00,8.88,8.88,8.87,8.87,24400.0,6.8412,6.8412,6.8334,6.8334,24400.0
2006-07-20 10:30:00,8.87,8.88,8.86,8.87,30400.0,6.8334,6.8412,6.8257,6.8334,30400.0
2006-07-20 10:35:00,8.87,8.88,8.86,8.86,36400.0,6.8334,6.8412,6.8257,6.8257,36400.0
2006-07-20 10:40:00,8.86,8.87,8.85,8.86,26800.0,6.8257,6.8334,6.818,6.8257,26800.0
2006-07-20 10:45:00,8.86,8.86,8.85,8.86,100800.0,6.8257,6.8257,6.818,6.8257,100800.0
2006-07-20 10:50:00,8.86,8.87,8.86,8.87,78800.0,6.8257,6.8334,6.8257,6.8334,78800.0
2006-07-20 10:55:00,8.88,8.88,8.87,8.88,29600.0,6.8412,6.8412,6.8334,6.8412,29600.0
2006-07-20 11:00:00,8.88,8.88,8.87,8.87,42000.0,6.8412,6.8412,6.8334,6.8334,42000.0
2006-07-20 11:05:00,8.87,8.88,8.87,8.88,21200.0,6.8334,6.8412,6.8334,6.8412,21200.0
2006-07-20 11:10:00,8.88,8.88,8.87,8.88,47200.0,6.8412,6.8412,6.8334,6.8412,47200.0
2006-07-20 11:15:00,8.88,8.88,8.87,8.87,12800.0,6.8412,6.8412,6.8334,6.8334,12800.0
2006-07-20 11:20:00,8.87,8.88,8.87,8.88,30800.0,6.8334,6.8412,6.8334,6.8412,30800.0
2006-07-20 11:25:00,8.88,8.88,8.87,8.88,82400.0,6.8412,6.8412,6.8334,6.8412,82400.0
2006-07-20 11:30:00,8.87,8.88,8.87,8.88,32800.0,6.8334,6.8412,6.8334,6.8412,32800.0
2006-07-20 11:35:00,8.88,8.88,8.87,8.87,22400.0,6.8412,6.8412,6.8334,6.8334,22400.0
2006-07-20 11:40:00,8.88,8.88,8.88,8.88,46800.0,6.8412,6.8412,6.8412,6.8412,46800.0
2006-07-20 11:45:00,8.88,8.89,8.87,8.88,24400.0,6.8412,6.8489,6.8334,6.8412,24400.0
2006-07-20 11:50:00,8.88,8.9,8.88,8.9,48000.0,6.8412,6.8566,6.8412,6.8566,48000.0
2006-07-20 11:55:00,8.9,8.9,8.87,8.89,57600.0,6.8566,6.8566,6.8334,6.8489,57600.0
2006-07-20 12:00:00,8.89,8.89,8.87,8.88,25200.0,6.8489,6.8489,6.8334,6.8412,25200.0
2006-07-20 12:05:00,8.88,8.88,8.87,8.88,10400.0,6.8412,6.8412,6.8334,6.8412,10400.0
2006-07-20 12:10:00,8.88,8.88,8.86,8.87,41200.0,6.8412,6.8412,6.8257,6.8334,41200.0
2006-07-20 12:15:00,8.87,8.87,8.86,8.87,8800.0,6.8334,6.8334,6.8257,6.8334,8800.0
2006-07-20 12:20:00,8.87,8.87,8.85,8.86,30800.0,6.8334,6.8334,6.818,6.8257,30800.0
2006-07-20 12:25:00,8.86,8.87,8.85,8.86,37200.0,6.8257,6.8334,6.818,6.8257,37200.0
2006-07-20 12:30:00,8.85,8.85,8.82,8.83,70800.0,6.818,6.818,6.7949,6.8026,70800.0
2006-07-20 12:35:00,8.83,8.83,8.81,8.81,58400.0,6.8026,6.8026,6.7872,6.7872,58400.0
2006-07-20 12:40:00,8.81,8.82,8.81,8.81,16800.0,6.7872,6.7949,6.7872,6.7872,16800.0
2006-07-20 12:45:00,8.81,8.81,8.8,8.8,45200.0,6.7872,6.7872,6.7795,6.7795,45200.0
2006-07-20 12:50:00,8.8,8.81,8.8,8.81,18800.0,6.7795,6.7872,6.7795,6.7872,18800.0
2006-07-20 12:55:00,8.81,8.82,8.81,8.82,18800.0,6.7872,6.7949,6.7872,6.7949,18800.0
2006-07-20 13:00:00,8.82,8.83,8.81,8.82,13200.0,6.7949,6.8026,6.7872,6.7949,13200.0
2006-07-20 13:05:00,8.82,8.82,8.8,8.81,30000.0,6.7949,6.7949,6.7795,6.7872,30000.0
2006-07-20 13:10:00,8.81,8.81,8.8,8.81,22000.0,6.7872,6.7872,6.7795,6.7872,22000.0
2006-07-20 13:15:00,8.81,8.81,8.81,8.81,18800.0,6.7872,6.7872,6.7872,6.7872,18800.0
2006-07-20 13:20:00,8.81,8.81,8.81,8.81,18800.0,6.7872,6.7872,6.7872,6.7872,18800.0
2006-07-20 13:25:00,8.81,8.83,8.81,8.82,18000.0,6.7872,6.8026,6.7872,6.7949,18000.0
2006-07-20 13:30:00,8.82,8.82,8.82,8.82,5200.0,6.7949,6.7949,6.7949,6.7949,5200.0
2006-07-20 13:35:00,8.82,8.82,8.82,8.82,18800.0,6.7949,6.7949,6.7949,6.7949,18800.0
2006-07-20 13:40:00,8.81,8.82,8.79,8.79,35200.0,6.7872,6.7949,6.7718,6.7718,35200.0
2006-07-20 13:45:00,8.79,8.8,8.78,8.79,90400.0,6.7718,6.7795,6.7641,6.7718,90400.0
2006-07-20 13:50:00,8.79,8.81,8.79,8.81,46000.0,6.7718,6.7872,6.7718,6.7872,46000.0
2006-07-20 13:55:00,8.81,8.81,8.8,8.8,34000.0,6.7872,6.7872,6.7795,6.7795,34000.0
2006-07-20 14:00:00,8.8,8.82,8.8,8.8,38000.0,6.7795,6.7949,6.7795,6.7795,38000.0
2006-07-20 14:05:00,8.8,8.8,8.78,8.78,42800.0,6.7795,6.7795,6.7641,6.7641,42800.0
2006-07-20 14:10:00,8.78,8.8,8.78,8.79,53200.0,6.7641,6.7795,6.7641,6.7718,53200.0
2006-07-20 14:15:00,8.79,8.8,8.78,8.78,54800.0,6.7718,6.7795,6.7641,6.7641,54800.0
2006-07-20 14:20:00,8.78,8.79,8.78,8.79,30800.0,6.7641,6.7718,6.7641,6.7718,30800.0
2006-07-20 14:25:00,8.79,8.8,8.78,8.79,25600.0,6.7718,6.7795,6.7641,6.7718,25600.0
2006-07-20 14:30:00,8.8,8.81,8.79,8.8,41600.0,6.7795,6.7872,6.7718,6.7795,41600.0
2006-07-20 14:35:00,8.8,8.81,8.8,8.81,22000.0,6.7795,6.7872,6.7795,6.7872,22000.0
2006-07-20 14:40:00,8.81,8.81,8.81,8.81,27200.0,6.7872,6.7872,6.7872,6.7872,27200.0
2006-07-20 14:45:00,8.81,8.82,8.8,8.81,120400.0,6.7872,6.7949,6.7795,6.7872,120400.0
2006-07-20 14:50:00,8.81,8.81,8.8,8.81,89200.0,6.7872,6.7872,6.7795,6.7872,89200.0
2006-07-20 14:55:00,8.8,8.81,8.78,8.79,131600.0,6.7795,6.7872,6.7641,6.7718,131600.0
2006-07-20 15:00:00,8.8,8.8,8.79,8.8,52400.0,6.7795,6.7795,6.7718,6.7795,52400.0
2006-07-20 15:05:00,8.8,8.81,8.8,8.8,69600.0,6.7795,6.7872,6.7795,6.7795,69600.0
2006-07-20 15:10:00,8.8,8.8,8.79,8.79,89600.0,6.7795,6.7795,6.7718,6.7718,89600.0
2006-07-20 15:15:00,8.79,8.8,8.79,8.79,107600.0,6.7718,6.7795,6.7718,6.7718,107600.0
2006-07-20 15:20:00,8.79,8.79,8.78,8.79,77600.0,6.7718,6.7718,6.7641,6.7718,77600.0
2006-07-20 15:25:00,8.79,8.79,8.77,8.78,120800.0,6.7718,6.7718,6.7564,6.7641,120800.0
2006-07-20 15:30:00,8.78,8.78,8.77,8.77,99600.0,6.7641,6.7641,6.7564,6.7564,99600.0
2006-07-20 15:35:00,8.77,8.77,8.76,8.77,51200.0,6.7564,6.7564,6.7487,6.7564,51200.0
2006-07-20 15:40:00,8.77,8.78,8.75,8.75,85200.0,6.7564,6.7641,6.741,6.741,85200.0
2006-07-20 15:45:00,8.75,8.76,8.72,8.74,130000.0,6.741,6.7487,6.7179,6.7333,130000.0
2006-07-20 15:50:00,8.74,8.77,8.74,8.77,353200.0,6.7333,6.7564,6.7333,6.7564,353200.0
2006-07-20 15:55:00,8.77,8.81,8.77,8.8,689200.0,6.7564,6.7872,6.7564,6.7795,689200.0
2006-07-21 09:30:00,8.71,8.78,8.7,8.75,1527200.0,6.7102,6.7641,6.7025,6.741,1527200.0
2006-07-21 09:35:00,8.75,8.78,8.75,8.78,72000.0,6.741,6.7641,6.741,6.7641,72000.0
2006-07-21 09:40:00,8.78,8.81,8.77,8.8,71200.0,6.7641,6.7872,6.7564,6.7795,71200.0
2006-07-21 09:45:00,8.79,8.82,8.77,8.78,58800.0,6.7718,6.7949,6.7564,6.7641,58800.0
2006-07-21 09:50:00,8.78,8.84,8.78,8.84,84400.0,6.7641,6.8103,6.7641,6.8103,84400.0
2006-07-21 09:55:00,8.83,8.87,8.83,8.86,66400.0,6.8026,6.8334,6.8026,6.8257,66400.0
2006-07-21 10:00:00,8.86,8.86,8.83,8.85,68800.0,6.8257,6.8257,6.8026,6.818,68800.0
2006-07-21 10:05:00,8.84,8.86,8.83,8.85,51200.0,6.8103,6.8257,6.8026,6.818,51200.0
2006-07-21 10:10:00,8.85,8.85,8.81,8.83,41200.0,6.818,6.818,6.7872,6.8026,41200.0
2006-07-21 10:15:00,8.82,8.85,8.82,8.84,81600.0,6.7949,6.818,6.7949,6.8103,81600.0
2006-07-21 10:20:00,8.84,8.85,8.84,8.85,54800.0,6.8103,6.818,6.8103,6.818,54800.0
2006-07-21 10:25:00,8.85,8.85,8.81,8.81,45600.0,6.818,6.818,6.7872,6.7872,45600.0
2006-07-21 10:30:00,8.81,8.81,8.8,8.8,55600.0,6.7872,6.7872,6.7795,6.7795,55600.0
2006-07-21 10:35:00,8.8,8.82,8.8,8.82,54400.0,6.7795,6.7949,6.7795,6.7949,54400.0
2006-07-21 10:40:00,8.82,8.83,8.81,8.81,33200.0,6.7949,6.8026,6.7872,6.7872,33200.0
2006-07-21 10:45:00,8.81,8.81,8.8,8.81,40000.0,6.7872,6.7872,6.7795,6.7872,40000.0
2006-07-21 10:50:00,8.81,8.83,8.81,8.83,40000.0,6.7872,6.8026,6.7872,6.8026,40000.0
2006-07-21 10:55:00,8.84,8.84,8.82,8.82,53200.0,6.8103,6.8103,6.7949,6.7949,53200.0
2006-07-21 11:00:00,8.82,8.82,8.82,8.82,12000.0,6.7949,6.7949,6.7949,6.7949,12000.0
2006-07-21 11:05:00,8.83,8.83,8.8,8.81,35200.0,6.8026,6.8026,6.7795,6.7872,35200.0
2006-07-21 11:10:00,8.81,8.81,8.81,8.81,17200.0,6.7872,6.7872,6.7872,6.7872,17200.0
2006-07-21 11:15:00,8.81,8.83,8.81,8.83,20000.0,6.7872,6.8026,6.7872,6.8026,20000.0
2006-07-21 11:20:00,8.83,8.83,8.81,8.82,32000.0,6.8026,6.8026,6.7872,6.7949,32000.0
2006-07-21 11:25:00,8.83,8.83,8.81,8.81,15200.0,6.8026,6.8026,6.7872,6.7872,15200.0
2006-07-21 11:30:00,8.82,8.83,8.82,8.82,14400.0,6.7949,6.8026,6.7949,6.7949,14400.0
2006-07-21 11:35:00,8.82,8.82,8.81,8.81,8400.0,6.7949,6.7949,6.7872,6.7872,8400.0
2006-07-21 11:40:00,8.82,8.82,8.81,8.81,15600.0,6.7949,6.7949,6.7872,6.7872,15600.0
2006-07-21 11:45:00,8.81,8.83,8.81,8.83,33200.0,6.7872,6.8026,6.7872,6.8026,33200.0
2006-07-21 11:50:00,8.83,8.85,8.83,8.83,72000.0,6.8026,6.818,6.8026,6.8026,72000.0
2006-07-21 11:55:00,8.84,8.85,8.82,8.83,26400.0,6.8103,6.818,6.7949,6.8026,26400.0
2006-07-21 12:00:00,8.83,8.83,8.8,8.8,28800.0,6.8026,6.8026,6.7795,6.7795,28800.0
2006-07-21 12:05:00,8.8,8.81,8.79,8.79,30400.0,6.7795,6.7872,6.7718,6.7718,30400.0
2006-07-21 12:10:00,8.8,8.8,8.76,8.79,38800.0,6.7795,6.7795,6.7487,6.7718,38800.0
2006-07-21 12:15:00,8.79,8.8,8.79,8.79,18000.0,6.7718,6.7795,6.7718,6.7718,18000.0
2006-07-21 12:20:00,8.79,8.81,8.79,8.81,21200.0,6.7718,6.7872,6.7718,6.7872,21200.0
2006-07-21 12:25:00,8.81,8.82,8.81,8.82,10400.0,6.7872,6.7949,6.7872,6.7949,10400.0
2006-07-21 12:30:00,8.82,8.85,8.82,8.85,30000.0,6.7949,6.818,6.7949,6.818,30000.0
2006-07-21 12:35:00,8.84,8.84,8.8,8.8,46000.0,6.8103,6.8103,6.7795,6.7795,46000.0
2006-07-21 12:40:00,8.8,8.81,8.8,8.81,11600.0,6.7795,6.7872,6.7795,6.7872,11600.0
2006-07-21 12:45:00,8.82,8.82,8.79,8.8,28400.0,6.7949,6.7949,6.7718,6.7795,28400.0
2006-07-21 12:50:00,8.8,8.8,8.79,8.79,20800.0,6.7795,6.7795,6.7718,6.7718,20800.0
2006-07-21 12:55:00,8.8,8.81,8.8,8.81,12400.0,6.7795,6.7872,6.7795,6.7872,12400.0
2006-07-21 13:00:00,8.81,8.81,8.8,8.8,15600.0,6.7872,6.7872,6.7795,6.7795,15600.0
2006-07-21 13:05:00,8.79,8.81,8.79,8.81,22800.0,6.7718,6.7872,6.7718,6.7872,22800.0
2006-07-21 13:10:00,8.81,8.83,8.81,8.81,24800.0,6.7872,6.8026,6.7872,6.7872,24800.0
2006-07-21 13:15:00,8.81,8.83,8.81,8.83,63200.0,6.7872,6.8026,6.7872,6.8026,63200.0
2006-07-21 13:20:00,8.82,8.82,8.82,8.82,22800.0,6.7949,6.7949,6.7949,6.7949,22800.0
2006-07-21 13:25:00,8.82,8.83,8.82,8.83,10000.0,6.7949,6.8026,6.7949,6.8026,10000.0
2006-07-21 13:30:00,8.83,8.84,8.83,8.84,18000.0,6.8026,6.8103,6.8026,6.8103,18000.0
2006-07-21 13:35:00,8.84,8.85,8.82,8.82,64400.0,6.8103,6.818,6.7949,6.7949,64400.0
2006-07-21 13:40:00,8.83,8.84,8.81,8.83,22800.0,6.8026,6.8103,6.7872,6.8026,22800.0
2006-07-21 13:45:00,8.83,8.87,8.83,8.87,32800.0,6.8026,6.8334,6.8026,6.8334,32800.0
2006-07-21 13:50:00,8.87,8.87,8.84,8.86,31200.0,6.8334,6.8334,6.8103,6.8257,31200.0
2006-07-21 13:55:00,8.86,8.86,8.86,8.86,31600.0,6.8257,6.8257,6.8257,6.8257,31600.0
2006-07-21 14:00:00,8.86,8.86,8.83,8.85,26000.0,6.8257,6.8257,6.8026,6.818,26000.0
2006-07-21 14:05:00,8.85,8.86,8.84,8.84,36000.0,6.818,6.8257,6.8103,6.8103,36000.0
2006-07-21 14:10:00,8.84,8.85,8.84,8.85,5600.0,6.8103,6.818,6.8103,6.818,5600.0
2006-07-21 14:15:00,8.84,8.85,8.84,8.84,17600.0,6.8103,6.818,6.8103,6.8103,17600.0
2006-07-21 14:20:00,8.85,8.85,8.85,8.85,44400.0,6.818,6.818,6.818,6.818,44400.0
2006-07-21 14:25:00,8.85,8.86,8.84,8.86,32000.0,6.818,6.8257,6.8103,6.8257,32000.0
2006-07-21 14:30:00,8.86,8.87,8.86,8.86,34400.0,6.8257,6.8334,6.8257,6.8257,34400.0
2006-07-21 14:35:00,8.86,8.86,8.85,8.86,30800.0,6.8257,6.8257,6.818,6.8257,30800.0
2006-07-21 14:40:00,8.85,8.86,8.84,8.84,22400.0,6.818,6.8257,6.8103,6.8103,22400.0
2006-07-21 14:45:00,8.84,8.85,8.82,8.83,33200.0,6.8103,6.818,6.7949,6.8026,33200.0
2006-07-21 14:50:00,8.82,8.83,8.82,8.82,18000.0,6.7949,6.8026,6.7949,6.7949,18000.0
2006-07-21 14:55:00,8.82,8.83,8.82,8.83,12800.0,6.7949,6.8026,6.7949,6.8026,12800.0
2006-07-21 15:00:00,8.83,8.83,8.81,8.82,30000.0,6.8026,6.8026,6.7872,6.7949,30000.0
2006-07-21 15:05:00,8.82,8.83,8.82,8.82,18800.0,6.7949,6.8026,6.7949,6.7949,18800.0
2006-07-21 15:10:00,8.82,8.84,8.82,8.83,24000.0,6.7949,6.8103,6.7949,6.8026,24000.0
2006-07-21 15:15:00,8.83,8.84,8.83,8.83,20800.0,6.8026,6.8103,6.8026,6.8026,20800.0
2006-07-21 15:20:00,8.83,8.83,8.83,8.83,28400.0,6.8026,6.8026,6.8026,6.8026,28400.0
2006-07-21 15:25:00,8.83,8.83,8.83,8.83,27600.0,6.8026,6.8026,6.8026,6.8026,27600.0
2006-07-21 15:30:00,8.83,8.84,8.83,8.83,34800.0,6.8026,6.8103,6.8026,6.8026,34800.0
2006-07-21 15:35:00,8.83,8.84,8.83,8.83,104400.0,6.8026,6.8103,6.8026,6.8026,104400.0
2006-07-21 15:40:00,8.83,8.83,8.82,8.83,56000.0,6.8026,6.8026,6.7949,6.8026,56000.0
2006-07-21 15:45:00,8.83,8.83,8.81,8.81,165200.0,6.8026,6.8026,6.7872,6.7872,165200.0
2006-07-21 15:50:00,8.81,8.85,8.81,8.84,195200.0,6.7872,6.818,6.7872,6.8103,195200.0
2006-07-21 15:55:00,8.84,8.84,8.81,8.81,108400.0,6.8103,6.8103,6.7872,6.7872,108400.0
2006-07-24 09:30:00,8.83,8.87,8.81,8.86,79600.0,6.8026,6.8334,6.7872,6.8257,79600.0
2006-07-24 09:35:00,8.85,8.85,8.81,8.82,50400.0,6.818,6.818,6.7872,6.7949,50400.0
2006-07-24 09:40:00,8.82,8.87,8.81,8.87,56000.0,6.7949,6.8334,6.7872,6.8334,56000.0
2006-07-24 09:45:00,8.87,8.87,8.86,8.87,32000.0,6.8334,6.8334,6.8257,6.8334,32000.0
2006-07-24 09:50:00,8.87,8.87,8.86,8.86,39600.0,6.8334,6.8334,6.8257,6.8257,39600.0
2006-07-24 09:55:00,8.86,8.86,8.84,8.84,34000.0,6.8257,6.8257,6.8103,6.8103,34000.0
2006-07-24 10:00:00,8.84,8.84,8.83,8.84,46800.0,6.8103,6.8103,6.8026,6.8103,46800.0
2006-07-24 10:05:00,8.84,8.85,8.84,8.85,35600.0,6.8103,6.818,6.8103,6.818,35600.0
2006-07-24 10:10:00,8.86,8.88,8.86,8.88,90000.0,6.8257,6.8412,6.8257,6.8412,90000.0
2006-07-24 10:15:00,8.88,8.9,8.88,8.9,35600.0,6.8412,6.8566,6.8412,6.8566,35600.0
2006-07-24 10:20:00,8.9,8.92,8.9,8.91,62800.0,6.8566,6.872,6.8566,6.8643,62800.0
2006-07-24 10:25:00,8.91,8.94,8.91,8.93,68800.0,6.8643,6.8874,6.8643,6.8797,68800.0
2006-07-24 10:30:00,8.94,8.95,8.94,8.95,79200.0,6.8874,6.8951,6.8874,6.8951,79200.0
2006-07-24 10:35:00,8.95,8.96,8.95,8.95,37200.0,6.8951,6.9028,6.8951,6.8951,37200.0
2006-07-24 10:40:00,8.95,8.95,8.95,8.95,44400.0,6.8951,6.8951,6.8951,6.8951,44400.0
2006-07-24 10:45:00,8.95,8.97,8.95,8.97,63200.0,6.8951,6.9105,6.8951,6.9105,63200.0
2006-07-24 10:50:00,8.97,8.99,8.96,8.98,89600.0,6.9105,6.9259,6.9028,6.9182,89600.0
2006-07-24 10:55:00,8.98,8.98,8.97,8.97,34800.0,6.9182,6.9182,6.9105,6.9105,34800.0
2006-07-24 11:00:00,8.97,8.99,8.97,8.99,53600.0,6.9105,6.9259,6.9105,6.9259,53600.0
2006-07-24 11:05:00,8.99,8.99,8.97,8.97,49600.0,6.9259,6.9259,6.9105,6.9105,49600.0
2006-07-24 11:10:00,8.97,8.99,8.97,8.98,31200.0,6.9105,6.9259,6.9105,6.9182,31200.0
2006-07-24 11:15:00,8.99,8.99,8.98,8.99,72000.0,6.9259,6.9259,6.9182,6.9259,72000.0
2006-07-24 11:20:00,8.99,8.99,8.97,8.97,44800.0,6.9259,6.9259,6.9105,6.9105,44800.0
2006-07-24 11:25:00,8.97,8.98,8.97,8.97,18400.0,6.9105,6.9182,6.9105,6.9105,18400.0
2006-07-24 11:30:00,8.97,8.99,8.97,8.99,37200.0,6.9105,6.9259,6.9105,6.9259,37200.0
2006-07-24 11:35:00,8.99,9.01,8.99,8.99,44400.0,6.9259,6.9413,6.9259,6.9259,44400.0
2006-07-24 11:40:00,8.99,8.99,8.99,8.99,25200.0,6.9259,6.9259,6.9259,6.9259,25200.0
2006-07-24 11:45:00,8.99,9.02,8.99,9.01,76400.0,6.9259,6.949,6.9259,6.9413,76400.0
2006-07-24 11:50:00,9.0,9.01,8.99,9.0,18000.0,6.9336,6.9413,6.9259,6.9336,18000.0
2006-07-24 11:55:00,9.0,9.01,9.0,9.0,12400.0,6.9336,6.9413,6.9336,6.9336,12400.0
2006-07-24 12:00:00,9.0,9.0,8.99,9.0,28400.0,6.9336,6.9336,6.9259,6.9336,28400.0
2006-07-24 12:05:00,9.0,9.0,8.99,8.99,27600.0,6.9336,6.9336,6.9259,6.9259,27600.0
2006-07-24 12:10:00,8.99,9.0,8.99,9.0,21600.0,6.9259,6.9336,6.9259,6.9336,21600.0
2006-07-24 12:15:00,9.0,9.01,9.0,9.0,32000.0,6.9336,6.9413,6.9336,6.9336,32000.0
2006-07-24 12:20:00,9.0,9.02,9.0,9.02,40800.0,6.9336,6.949,6.9336,6.949,40800.0
2006-07-24 12:25:00,9.01,9.02,9.01,9.01,34400.0,6.9413,6.949,6.9413,6.9413,34400.0
2006-07-24 12:30:00,9.01,9.01,8.99,8.99,46400.0,6.9413,6.9413,6.9259,6.9259,46400.0
2006-07-24 12:35:00,8.99,9.0,8.99,9.0,46400.0,6.9259,6.9336,6.9259,6.9336,46400.0
2006-07-24 12:40:00,9.0,9.0,8.99,9.0,14000.0,6.9336,6.9336,6.9259,6.9336,14000.0
2006-07-24 12:45:00,9.0,9.01,8.99,9.0,40400.0,6.9336,6.9413,6.9259,6.9336,40400.0
2006-07-24 12:50:00,8.99,9.0,8.99,9.0,54000.0,6.9259,6.9336,6.9259,6.9336,54000.0
2006-07-24 12:55:00,9.0,9.0,8.99,8.99,37600.0,6.9336,6.9336,6.9259,6.9259,37600.0
2006-07-24 13:00:00,8.99,9.0,8.99,8.99,17600.0,6.9259,6.9336,6.9259,6.9259,17600.0
2006-07-24 13:05:00,8.99,8.99,8.98,8.98,32400.0,6.9259,6.9259,6.9182,6.9182,32400.0
2006-07-24 13:10:00,8.98,8.99,8.98,8.98,39600.0,6.9182,6.9259,6.9182,6.9182,39600.0
2006-07-24 13:15:00,8.98,8.99,8.96,8.96,35200.0,6.9182,6.9259,6.9028,6.9028,35200.0
2006-07-24 13:20:00,8.96,8.96,8.95,8.95,14800.0,6.9028,6.9028,6.8951,6.8951,14800.0
2006-07-24 13:25:00,8.95,8.95,8.94,8.94,18000.0,6.8951,6.8951,6.8874,6.8874,18000.0
2006-07-24 13:30:00,8.94,8.95,8.94,8.95,11600.0,6.8874,6.8951,6.8874,6.8951,11600.0
2006-07-24 13:35:00,8.95,8.96,8.95,8.95,14800.0,6.8951,6.9028,6.8951,6.8951,14800.0
2006-07-24 13:40:00,8.96,8.96,8.95,8.96,17200.0,6.9028,6.9028,6.8951,6.9028,17200.0
2006-07-24 13:45:00,8.96,8.96,8.95,8.96,10400.0,6.9028,6.9028,6.8951,6.9028,10400.0
2006-07-24 13:50:00,8.96,8.96,8.96,8.96,5200.0,6.9028,6.9028,6.9028,6.9028,5200.0
2006-07-24 13:55:00,8.96,8.96,8.96,8.96,6400.0,6.9028,6.9028,6.9028,6.9028,6400.0
2006-07-24 14:00:00,8.96,8.96,8.96,8.96,24800.0,6.9028,6.9028,6.9028,6.9028,24800.0
2006-07-24 14:05:00,8.96,8.96,8.95,8.95,6000.0,6.9028,6.9028,6.8951,6.8951,6000.0
2006-07-24 14:10:00,8.95,8.95,8.94,8.94,15200.0,6.8951,6.8951,6.8874,6.8874,15200.0
2006-07-24 14:15:00,8.94,8.94,8.94,8.94,8000.0,6.8874,6.8874,6.8874,6.8874,8000.0
2006-07-24 14:20:00,8.94,8.94,8.94,8.94,6800.0,6.8874,6.8874,6.8874,6.8874,6800.0
2006-07-24 14:25:00,8.94,8.94,8.94,8.94,11200.0,6.8874,6.8874,6.8874,6.8874,11200.0
2006-07-24 14:30:00,8.94,8.95,8.94,8.94,40000.0,6.8874,6.8951,6.8874,6.8874,40000.0
2006-07-24 14:35:00,8.94,8.95,8.94,8.95,15200.0,6.8874,6.8951,6.8874,6.8951,15200.0
2006-07-24 14:40:00,8.95,8.96,8.95,8.96,23200.0,6.8951,6.9028,6.8951,6.9028,23200.0
2006-07-24 14:45:00,8.95,8.96,8.95,8.95,20400.0,6.8951,6.9028,6.8951,6.8951,20400.0
2006-07-24 14:50:00,8.95,8.95,8.94,8.95,9600.0,6.8951,6.8951,6.8874,6.8951,9600.0
2006-07-24 14:55:00,8.95,8.96,8.95,8.95,12400.0,6.8951,6.9028,6.8951,6.8951,12400.0
2006-07-24 15:00:00,8.95,8.96,8.95,8.96,18800.0,6.8951,6.9028,6.8951,6.9028,18800.0
2006-07-24 15:05:00,8.96,8.97,8.96,8.97,36400.0,6.9028,6.9105,6.9028,6.9105,36400.0
2006-07-24 15:10:00,8.97,8.99,8.97,8.99,35200.0,6.9105,6.9259,6.9105,6.9259,35200.0
2006-07-24 15:15:00,8.99,8.99,8.99,8.99,34400.0,6.9259,6.9259,6.9259,6.9259,34400.0
2006-07-24 15:20:00,8.99,8.99,8.99,8.99,38000.0,6.9259,6.9259,6.9259,6.9259,38000.0
2006-07-24 15:25:00,8.99,9.0,8.99,9.0,46400.0,6.9259,6.9336,6.9259,6.9336,46400.0
2006-07-24 15:30:00,9.0,9.0,8.99,9.0,55200.0,6.9336,6.9336,6.9259,6.9336,55200.0
2006-07-24 15:35:00,8.99,9.0,8.99,8.99,48000.0,6.9259,6.9336,6.9259,6.9259,48000.0
2006-07-24 15:40:00,8.99,8.99,8.99,8.99,36000.0,6.9259,6.9259,6.9259,6.9259,36000.0
2006-07-24 15:45:00,8.99,8.99,8.98,8.99,77600.0,6.9259,6.9259,6.9182,6.9259,77600.0
2006-07-24 15:50:00,8.99,8.99,8.98,8.99,41600.0,6.9259,6.9259,6.9182,6.9259,41600.0
2006-07-24 15:55:00,8.99,9.0,8.98,8.99,300000.0,6.9259,6.9336,6.9182,6.9259,300000.0
2006-07-25 09:30:00,8.97,9.0,8.94,8.95,39600.0,6.9105,6.9336,6.8874,6.8951,39600.0
2006-07-25 09:35:00,8.95,9.01,8.95,8.99,32400.0,6.8951,6.9413,6.8951,6.9259,32400.0
2006-07-25 09:40:00,9.01,9.01,8.94,8.95,38800.0,6.9413,6.9413,6.8874,6.8951,38800.0
2006-07-25 09:45:00,8.96,8.97,8.95,8.95,30400.0,6.9028,6.9105,6.8951,6.8951,30400.0
2006-07-25 09:50:00,8.95,8.95,8.94,8.94,26400.0,6.8951,6.8951,6.8874,6.8874,26400.0
2006-07-25 09:55:00,8.94,8.96,8.94,8.94,25600.0,6.8874,6.9028,6.8874,6.8874,25600.0
2006-07-25 10:00:00,8.95,8.97,8.95,8.97,36000.0,6.8951,6.9105,6.8951,6.9105,36000.0
2006-07-25 10:05:00,8.97,9.0,8.96,8.97,49600.0,6.9105,6.9336,6.9028,6.9105,49600.0
2006-07-25 10:10:00,8.98,8.99,8.97,8.98,20000.0,6.9182,6.9259,6.9105,6.9182,20000.0
2006-07-25 10:15:00,8.97,9.0,8.97,8.99,20400.0,6.9105,6.9336,6.9105,6.9259,20400.0
2006-07-25 10:20:00,8.98,8.98,8.96,8.96,24800.0,6.9182,6.9182,6.9028,6.9028,24800.0
2006-07-25 10:25:00,8.96,8.97,8.95,8.96,17600.0,6.9028,6.9105,6.8951,6.9028,17600.0
2006-07-25 10:30:00,8.97,8.97,8.95,8.95,22800.0,6.9105,6.9105,6.8951,6.8951,22800.0
2006-07-25 10:35:00,8.95,8.95,8.93,8.94,76000.0,6.8951,6.8951,6.8797,6.8874,76000.0
2006-07-25 10:40:00,8.94,8.95,8.93,8.95,48400.0,6.8874,6.8951,6.8797,6.8951,48400.0
2006-07-25 10:45:00,8.94,8.95,8.94,8.94,22800.0,6.8874,6.8951,6.8874,6.8874,22800.0
2006-07-25 10:50:00,8.94,8.94,8.93,8.93,38000.0,6.8874,6.8874,6.8797,6.8797,38000.0
2006-07-25 10:55:00,8.93,8.96,8.93,8.94,40000.0,6.8797,6.9028,6.8797,6.8874,40000.0
2006-07-25 11:00:00,8.94,8.94,8.94,8.94,17200.0,6.8874,6.8874,6.8874,6.8874,17200.0
2006-07-25 11:05:00,8.94,8.95,8.94,8.94,12000.0,6.8874,6.8951,6.8874,6.8874,12000.0
2006-07-25 11:10:00,8.94,8.94,8.94,8.94,7600.0,6.8874,6.8874,6.8874,6.8874,7600.0
2006-07-25 11:15:00,8.94,8.94,8.93,8.94,44000.0,6.8874,6.8874,6.8797,6.8874,44000.0
2006-07-25 11:20:00,8.94,8.94,8.93,8.94,16400.0,6.8874,6.8874,6.8797,6.8874,16400.0
2006-07-25 11:25:00,8.94,8.97,8.94,8.96,17600.0,6.8874,6.9105,6.8874,6.9028,17600.0
2006-07-25 11:30:00,8.96,8.96,8.95,8.96,13600.0,6.9028,6.9028,6.8951,6.9028,13600.0
2006-07-25 11:35:00,8.95,8.96,8.94,8.95,13600.0,6.8951,6.9028,6.8874,6.8951,13600.0
2006-07-25 11:40:00,8.95,8.95,8.94,8.94,10400.0,6.8951,6.8951,6.8874,6.8874,10400.0
2006-07-25 11:45:00,8.94,8.95,8.94,8.94,12400.0,6.8874,6.8951,6.8874,6.8874,12400.0
2006-07-25 11:50:00,8.94,8.94,8.93,8.94,24800.0,6.8874,6.8874,6.8797,6.8874,24800.0
2006-07-25 11:55:00,8.94,8.95,8.94,8.94,18000.0,6.8874,6.8951,6.8874,6.8874,18000.0
2006-07-25 12:00:00,8.93,8.94,8.93,8.94,55200.0,6.8797,6.8874,6.8797,6.8874,55200.0
2006-07-25 12:05:00,8.94,8.95,8.94,8.94,9600.0,6.8874,6.8951,6.8874,6.8874,9600.0
2006-07-25 12:10:00,8.94,8.94,8.94,8.94,10800.0,6.8874,6.8874,6.8874,6.8874,10800.0
2006-07-25 12:15:00,8.94,8.94,8.94,8.94,5600.0,6.8874,6.8874,6.8874,6.8874,5600.0
2006-07-25 12:20:00,8.94,8.96,8.94,8.96,17600.0,6.8874,6.9028,6.8874,6.9028,17600.0
2006-07-25 12:25:00,8.96,8.96,8.95,8.95,2400.0,6.9028,6.9028,6.8951,6.8951,2400.0
2006-07-25 12:30:00,8.95,8.96,8.94,8.95,19200.0,6.8951,6.9028,6.8874,6.8951,19200.0
2006-07-25 12:35:00,8.95,8.95,8.94,8.94,17600.0,6.8951,6.8951,6.8874,6.8874,17600.0
2006-07-25 12:40:00,8.94,8.94,8.94,8.94,15600.0,6.8874,6.8874,6.8874,6.8874,15600.0
2006-07-25 12:45:00,8.94,8.95,8.94,8.94,15200.0,6.8874,6.8951,6.8874,6.8874,15200.0
2006-07-25 12:50:00,8.94,8.94,8.94,8.94,6000.0,6.8874,6.8874,6.8874,6.8874,6000.0
2006-07-25 12:55:00,8.94,8.94,8.94,8.94,7600.0,6.8874,6.8874,6.8874,6.8874,7600.0
2006-07-25 13:00:00,8.94,8.94,8.94,8.94,12800.0,6.8874,6.8874,6.8874,6.8874,12800.0
2006-07-25 13:05:00,8.94,8.94,8.94,8.94,10000.0,6.8874,6.8874,6.8874,6.8874,10000.0
2006-07-25 13:10:00,8.94,8.94,8.94,8.94,8400.0,6.8874,6.8874,6.8874,6.8874,8400.0
2006-07-25 13:15:00,8.94,8.95,8.94,8.94,41200.0,6.8874,6.8951,6.8874,6.8874,41200.0
2006-07-25 13:20:00,8.94,8.96,8.94,8.94,51200.0,6.8874,6.9028,6.8874,6.8874,51200.0
2006-07-25 13:25:00,8.94,8.94,8.94,8.94,7200.0,6.8874,6.8874,6.8874,6.8874,7200.0
2006-07-25 13:30:00,8.94,8.94,8.93,8.93,38000.0,6.8874,6.8874,6.8797,6.8797,38000.0
2006-07-25 13:35:00,8.93,8.93,8.93,8.93,61600.0,6.8797,6.8797,6.8797,6.8797,61600.0
2006-07-25 13:40:00,8.93,8.95,8.93,8.95,80400.0,6.8797,6.8951,6.8797,6.8951,80400.0
2006-07-25 13:45:00,8.95,8.95,8.94,8.95,29600.0,6.8951,6.8951,6.8874,6.8951,29600.0
2006-07-25 13:50:00,8.95,8.97,8.95,8.97,20800.0,6.8951,6.9105,6.8951,6.9105,20800.0
2006-07-25 13:55:00,8.97,8.97,8.97,8.97,16400.0,6.9105,6.9105,6.9105,6.9105,16400.0
2006-07-25 14:00:00,8.97,8.97,8.96,8.96,18400.0,6.9105,6.9105,6.9028,6.9028,18400.0
2006-07-25 14:05:00,8.96,8.96,8.95,8.95,42400.0,6.9028,6.9028,6.8951,6.8951,42400.0
2006-07-25 14:10:00,8.95,8.96,8.94,8.95,16000.0,6.8951,6.9028,6.8874,6.8951,16000.0
2006-07-25 14:15:00,8.95,8.95,8.94,8.95,20800.0,6.8951,6.8951,6.8874,6.8951,20800.0
2006-07-25 14:20:00,8.95,8.95,8.94,8.95,28000.0,6.8951,6.8951,6.8874,6.8951,28000.0
2006-07-25 14:25:00,8.95,8.96,8.95,8.96,17600.0,6.8951,6.9028,6.8951,6.9028,17600.0
2006-07-25 14:30:00,8.96,8.96,8.95,8.96,8800.0,6.9028,6.9028,6.8951,6.9028,8800.0
2006-07-25 14:35:00,8.97,8.97,8.95,8.95,12400.0,6.9105,6.9105,6.8951,6.8951,12400.0
2006-07-25 14:40:00,8.95,8.95,8.94,8.95,8000.0,6.8951,6.8951,6.8874,6.8951,8000.0
2006-07-25 14:45:00,8.95,8.97,8.95,8.97,26800.0,6.8951,6.9105,6.8951,6.9105,26800.0
2006-07-25 14:50:00,8.97,8.98,8.97,8.97,15200.0,6.9105,6.9182,6.9105,6.9105,15200.0
2006-07-25 14:55:00,8.97,8.97,8.96,8.96,22800.0,6.9105,6.9105,6.9028,6.9028,22800.0
2006-07-25 15:00:00,8.96,9.0,8.96,8.98,47200.0,6.9028,6.9336,6.9028,6.9182,47200.0
2006-07-25 15:05:00,8.98,8.99,8.98,8.99,10000.0,6.9182,6.9259,6.9182,6.9259,10000.0
2006-07-25 15:10:00,8.99,8.99,8.97,8.98,11200.0,6.9259,6.9259,6.9105,6.9182,11200.0
2006-07-25 15:15:00,8.99,9.02,8.99,9.01,27600.0,6.9259,6.949,6.9259,6.9413,27600.0
2006-07-25 15:20:00,9.01,9.01,8.99,8.99,28400.0,6.9413,6.9413,6.9259,6.9259,28400.0
2006-07-25 15:25:00,8.99,9.0,8.98,9.0,19200.0,6.9259,6.9336,6.9182,6.9336,19200.0
2006-07-25 15:30:00,9.0,9.02,9.0,9.01,60000.0,6.9336,6.949,6.9336,6.9413,60000.0
2006-07-25 15:35:00,9.01,9.01,9.01,9.01,64400.0,6.9413,6.9413,6.9413,6.9413,64400.0
2006-07-25 15:40:00,9.01,9.02,8.99,8.99,41200.0,6.9413,6.949,6.9259,6.9259,41200.0
2006-07-25 15:45:00,8.99,8.99,8.98,8.99,28000.0,6.9259,6.9259,6.9182,6.9259,28000.0
2006-07-25 15:50:00,8.98,8.99,8.97,8.99,104400.0,6.9182,6.9259,6.9105,6.9259,104400.0
2006-07-25 15:55:00,8.99,8.99,8.98,8.99,90000.0,6.9259,6.9259,6.9182,6.9259,90000.0
2006-07-26 09:30:00,8.93,8.98,8.93,8.96,87600.0,6.8797,6.9182,6.8797,6.9028,87600.0
2006-07-26 09:35:00,8.96,8.96,8.92,8.94,15600.0,6.9028,6.9028,6.872,6.8874,15600.0
2006-07-26 09:40:00,8.93,8.95,8.88,8.9,30800.0,6.8797,6.8951,6.8412,6.8566,30800.0
2006-07-26 09:45:00,8.89,8.93,8.89,8.9,16000.0,6.8489,6.8797,6.8489,6.8566,16000.0
2006-07-26 09:50:00,8.9,8.94,8.9,8.92,20800.0,6.8566,6.8874,6.8566,6.872,20800.0
2006-07-26 09:55:00,8.92,8.92,8.9,8.9,13200.0,6.872,6.872,6.8566,6.8566,13200.0
2006-07-26 10:00:00,8.9,8.9,8.88,8.9,33600.0,6.8566,6.8566,6.8412,6.8566,33600.0
2006-07-26 10:05:00,8.89,8.9,8.87,8.87,46000.0,6.8489,6.8566,6.8334,6.8334,46000.0
2006-07-26 10:10:00,8.87,8.87,8.85,8.87,32800.0,6.8334,6.8334,6.818,6.8334,32800.0
2006-07-26 10:15:00,8.87,8.88,8.87,8.87,35600.0,6.8334,6.8412,6.8334,6.8334,35600.0
2006-07-26 10:20:00,8.87,8.87,8.86,8.86,14800.0,6.8334,6.8334,6.8257,6.8257,14800.0
2006-07-26 10:25:00,8.86,8.88,8.86,8.87,14000.0,6.8257,6.8412,6.8257,6.8334,14000.0
2006-07-26 10:30:00,8.87,8.87,8.86,8.86,46000.0,6.8334,6.8334,6.8257,6.8257,46000.0
2006-07-26 10:35:00,8.87,8.87,8.85,8.86,43600.0,6.8334,6.8334,6.818,6.8257,43600.0
2006-07-26 10:40:00,8.87,8.87,8.85,8.85,46800.0,6.8334,6.8334,6.818,6.818,46800.0
2006-07-26 10:45:00,8.85,8.86,8.84,8.85,30400.0,6.818,6.8257,6.8103,6.818,30400.0
2006-07-26 10:50:00,8.85,8.86,8.85,8.86,14800.0,6.818,6.8257,6.818,6.8257,14800.0
2006-07-26 10:55:00,8.86,8.88,8.86,8.87,28000.0,6.8257,6.8412,6.8257,6.8334,28000.0
2006-07-26 11:00:00,8.87,8.88,8.86,8.86,35200.0,6.8334,6.8412,6.8257,6.8257,35200.0
2006-07-26 11:05:00,8.86,8.89,8.86,8.88,34400.0,6.8257,6.8489,6.8257,6.8412,34400.0
2006-07-26 11:10:00,8.88,8.89,8.85,8.85,73600.0,6.8412,6.8489,6.818,6.818,73600.0
2006-07-26 11:15:00,8.87,8.9,8.86,8.89,24000.0,6.8334,6.8566,6.8257,6.8489,24000.0
2006-07-26 11:20:00,8.89,8.9,8.89,8.89,12000.0,6.8489,6.8566,6.8489,6.8489,12000.0
2006-07-26 11:25:00,8.89,8.9,8.89,8.9,8000.0,6.8489,6.8566,6.8489,6.8566,8000.0
2006-07-26 11:30:00,8.9,8.9,8.89,8.89,20400.0,6.8566,6.8566,6.8489,6.8489,20400.0
2006-07-26 11:35:00,8.89,8.89,8.87,8.87,41600.0,6.8489,6.8489,6.8334,6.8334,41600.0
2006-07-26 11:40:00,8.87,8.87,8.86,8.86,31200.0,6.8334,6.8334,6.8257,6.8257,31200.0
2006-07-26 11:45:00,8.86,8.88,8.86,8.87,19200.0,6.8257,6.8412,6.8257,6.8334,19200.0
2006-07-26 11:50:00,8.87,8.88,8.87,8.87,24400.0,6.8334,6.8412,6.8334,6.8334,24400.0
2006-07-26 11:55:00,8.88,8.88,8.87,8.87,28800.0,6.8412,6.8412,6.8334,6.8334,28800.0
2006-07-26 12:00:00,8.88,8.88,8.87,8.87,46400.0,6.8412,6.8412,6.8334,6.8334,46400.0
2006-07-26 12:05:00,8.87,8.89,8.87,8.88,59600.0,6.8334,6.8489,6.8334,6.8412,59600.0
2006-07-26 12:10:00,8.88,8.9,8.87,8.9,28400.0,6.8412,6.8566,6.8334,6.8566,28400.0
2006-07-26 12:15:00,8.89,8.89,8.88,8.88,465200.0,6.8489,6.8489,6.8412,6.8412,465200.0
2006-07-26 12:20:00,8.88,8.88,8.88,8.88,7200.0,6.8412,6.8412,6.8412,6.8412,7200.0
2006-07-26 12:25:00,8.88,8.88,8.88,8.88,2400.0,6.8412,6.8412,6.8412,6.8412,2400.0
2006-07-26 12:30:00,8.88,8.88,8.88,8.88,14000.0,6.8412,6.8412,6.8412,6.8412,14000.0
2006-07-26 12:35:00,8.88,8.88,8.87,8.87,42400.0,6.8412,6.8412,6.8334,6.8334,42400.0
2006-07-26 12:40:00,8.87,8.87,8.86,8.86,13600.0,6.8334,6.8334,6.8257,6.8257,13600.0
2006-07-26 12:45:00,8.87,8.88,8.87,8.88,10400.0,6.8334,6.8412,6.8334,6.8412,10400.0
2006-07-26 12:50:00,8.88,8.88,8.88,8.88,7200.0,6.8412,6.8412,6.8412,6.8412,7200.0
2006-07-26 12:55:00,8.88,8.89,8.88,8.88,9600.0,6.8412,6.8489,6.8412,6.8412,9600.0
2006-07-26 13:00:00,8.88,8.89,8.88,8.88,10000.0,6.8412,6.8489,6.8412,6.8412,10000.0
2006-07-26 13:05:00,8.88,8.89,8.88,8.88,21600.0,6.8412,6.8489,6.8412,6.8412,21600.0
2006-07-26 13:10:00,8.88,8.9,8.88,8.9,13200.0,6.8412,6.8566,6.8412,6.8566,13200.0
2006-07-26 13:15:00,8.9,8.91,8.89,8.9,34000.0,6.8566,6.8643,6.8489,6.8566,34000.0
2006-07-26 13:20:00,8.9,8.91,8.9,8.91,19600.0,6.8566,6.8643,6.8566,6.8643,19600.0
2006-07-26 13:25:00,8.91,8.91,8.9,8.9,7200.0,6.8643,6.8643,6.8566,6.8566,7200.0
2006-07-26 13:30:00,8.91,8.91,8.9,8.9,11200.0,6.8643,6.8643,6.8566,6.8566,11200.0
2006-07-26 13:35:00,8.9,8.9,8.9,8.9,3200.0,6.8566,6.8566,6.8566,6.8566,3200.0
2006-07-26 13:40:00,8.9,8.9,8.89,8.89,14400.0,6.8566,6.8566,6.8489,6.8489,14400.0
2006-07-26 13:45:00,8.89,8.91,8.89,8.91,44800.0,6.8489,6.8643,6.8489,6.8643,44800.0
2006-07-26 13:50:00,8.91,8.91,8.9,8.9,45600.0,6.8643,6.8643,6.8566,6.8566,45600.0
2006-07-26 13:55:00,8.9,8.9,8.9,8.9,10400.0,6.8566,6.8566,6.8566,6.8566,10400.0
2006-07-26 14:00:00,8.9,8.9,8.88,8.89,62800.0,6.8566,6.8566,6.8412,6.8489,62800.0
2006-07-26 14:05:00,8.88,8.88,8.85,8.85,31600.0,6.8412,6.8412,6.818,6.818,31600.0
2006-07-26 14:10:00,8.86,8.88,8.86,8.88,24800.0,6.8257,6.8412,6.8257,6.8412,24800.0
2006-07-26 14:15:00,8.88,8.9,8.88,8.88,25200.0,6.8412,6.8566,6.8412,6.8412,25200.0
2006-07-26 14:20:00,8.88,8.9,8.88,8.88,53200.0,6.8412,6.8566,6.8412,6.8412,53200.0
2006-07-26 14:25:00,8.88,8.89,8.88,8.88,44000.0,6.8412,6.8489,6.8412,6.8412,44000.0
2006-07-26 14:30:00,8.89,8.93,8.88,8.9,80400.0,6.8489,6.8797,6.8412,6.8566,80400.0
2006-07-26 14:35:00,8.9,8.91,8.9,8.91,20800.0,6.8566,6.8643,6.8566,6.8643,20800.0
2006-07-26 14:40:00,8.91,8.91,8.9,8.91,34800.0,6.8643,6.8643,6.8566,6.8643,34800.0
2006-07-26 14:45:00,8.91,8.92,8.9,8.92,24800.0,6.8643,6.872,6.8566,6.872,24800.0
2006-07-26 14:50:00,8.92,8.92,8.91,8.91,37600.0,6.872,6.872,6.8643,6.8643,37600.0
2006-07-26 14:55:00,8.91,8.92,8.9,8.9,40000.0,6.8643,6.872,6.8566,6.8566,40000.0
2006-07-26 15:00:00,8.9,8.91,8.9,8.9,24400.0,6.8566,6.8643,6.8566,6.8566,24400.0
2006-07-26 15:05:00,8.9,8.9,8.89,8.89,44800.0,6.8566,6.8566,6.8489,6.8489,44800.0
2006-07-26 15:10:00,8.89,8.89,8.88,8.88,64000.0,6.8489,6.8489,6.8412,6.8412,64000.0
2006-07-26 15:15:00,8.88,8.9,8.88,8.89,48000.0,6.8412,6.8566,6.8412,6.8489,48000.0
2006-07-26 15:20:00,8.89,8.91,8.88,8.9,127200.0,6.8489,6.8643,6.8412,6.8566,127200.0
2006-07-26 15:25:00,8.9,8.91,8.9,8.9,54400.0,6.8566,6.8643,6.8566,6.8566,54400.0
2006-07-26 15:30:00,8.9,8.92,8.9,8.91,35600.0,6.8566,6.872,6.8566,6.8643,35600.0
2006-07-26 15:35:00,8.91,8.91,8.89,8.9,106000.0,6.8643,6.8643,6.8489,6.8566,106000.0
2006-07-26 15:40:00,8.9,8.91,8.89,8.9,111600.0,6.8566,6.8643,6.8489,6.8566,111600.0
2006-07-26 15:45:00,8.9,8.9,8.88,8.89,289600.0,6.8566,6.8566,6.8412,6.8489,289600.0
2006-07-26 15:50:00,8.89,8.89,8.87,8.88,136800.0,6.8489,6.8489,6.8334,6.8412,136800.0
2006-07-26 15:55:00,8.88,8.9,8.86,8.87,405200.0,6.8412,6.8566,6.8257,6.8334,405200.0
2006-07-27 09:30:00,8.94,8.94,8.85,8.88,53200.0,6.8874,6.8874,6.818,6.8412,53200.0
2006-07-27 09:35:00,8.89,8.92,8.87,8.92,16400.0,6.8489,6.872,6.8334,6.872,16400.0
2006-07-27 09:40:00,8.93,8.98,8.93,8.97,42000.0,6.8797,6.9182,6.8797,6.9105,42000.0
2006-07-27 09:45:00,8.97,8.99,8.96,8.98,36000.0,6.9105,6.9259,6.9028,6.9182,36000.0
2006-07-27 09:50:00,8.99,9.02,8.98,9.01,85200.0,6.9259,6.949,6.9182,6.9413,85200.0
2006-07-27 09:55:00,9.02,9.04,9.01,9.03,159200.0,6.949,6.9644,6.9413,6.9567,159200.0
2006-07-27 10:00:00,9.03,9.06,9.0,9.03,127600.0,6.9567,6.9798,6.9336,6.9567,127600.0
2006-07-27 10:05:00,9.03,9.03,9.0,9.01,109200.0,6.9567,6.9567,6.9336,6.9413,109200.0
2006-07-27 10:10:00,9.01,9.02,9.0,9.0,78800.0,6.9413,6.949,6.9336,6.9336,78800.0
2006-07-27 10:15:00,9.01,9.03,9.0,9.02,85200.0,6.9413,6.9567,6.9336,6.949,85200.0
2006-07-27 10:20:00,9.02,9.04,9.0,9.0,99200.0,6.949,6.9644,6.9336,6.9336,99200.0
2006-07-27 10:25:00,9.0,9.02,8.99,9.0,65200.0,6.9336,6.949,6.9259,6.9336,65200.0
2006-07-27 10:30:00,9.01,9.03,9.0,9.03,59200.0,6.9413,6.9567,6.9336,6.9567,59200.0
2006-07-27 10:35:00,9.03,9.03,9.0,9.0,53600.0,6.9567,6.9567,6.9336,6.9336,53600.0
2006-07-27 10:40:00,9.0,9.01,8.98,8.99,54400.0,6.9336,6.9413,6.9182,6.9259,54400.0
2006-07-27 10:45:00,8.99,9.02,8.99,9.01,61600.0,6.9259,6.949,6.9259,6.9413,61600.0
2006-07-27 10:50:00,9.01,9.02,8.99,9.01,101600.0,6.9413,6.949,6.9259,6.9413,101600.0
2006-07-27 10:55:00,9.01,9.03,9.0,9.03,81600.0,6.9413,6.9567,6.9336,6.9567,81600.0
2006-07-27 11:00:00,9.03,9.04,9.01,9.03,84800.0,6.9567,6.9644,6.9413,6.9567,84800.0
2006-07-27 11:05:00,9.03,9.04,9.01,9.04,84400.0,6.9567,6.9644,6.9413,6.9644,84400.0
2006-07-27 11:10:00,9.04,9.04,9.03,9.04,30400.0,6.9644,6.9644,6.9567,6.9644,30400.0
2006-07-27 11:15:00,9.04,9.05,9.03,9.04,48000.0,6.9644,6.9721,6.9567,6.9644,48000.0
2006-07-27 11:20:00,9.04,9.05,9.04,9.05,18800.0,6.9644,6.9721,6.9644,6.9721,18800.0
2006-07-27 11:25:00,9.05,9.05,9.04,9.05,26000.0,6.9721,6.9721,6.9644,6.9721,26000.0
2006-07-27 11:30:00,9.04,9.05,9.03,9.04,43200.0,6.9644,6.9721,6.9567,6.9644,43200.0
2006-07-27 11:35:00,9.04,9.04,9.03,9.04,30400.0,6.9644,6.9644,6.9567,6.9644,30400.0
2006-07-27 11:40:00,9.04,9.04,9.02,9.02,40000.0,6.9644,6.9644,6.949,6.949,40000.0
2006-07-27 11:45:00,9.03,9.03,9.02,9.03,25200.0,6.9567,6.9567,6.949,6.9567,25200.0
2006-07-27 11:50:00,9.03,9.04,9.03,9.04,18800.0,6.9567,6.9644,6.9567,6.9644,18800.0
2006-07-27 11:55:00,9.03,9.04,9.02,9.03,26400.0,6.9567,6.9644,6.949,6.9567,26400.0
2006-07-27 12:00:00,9.03,9.04,9.02,9.04,29200.0,6.9567,6.9644,6.949,6.9644,29200.0
2006-07-27 12:05:00,9.04,9.04,9.04,9.04,40000.0,6.9644,6.9644,6.9644,6.9644,40000.0
2006-07-27 12:10:00,9.04,9.04,9.03,9.03,24400.0,6.9644,6.9644,6.9567,6.9567,24400.0
2006-07-27 12:15:00,9.03,9.03,9.03,9.03,18400.0,6.9567,6.9567,6.9567,6.9567,18400.0
2006-07-27 12:20:00,9.03,9.04,9.02,9.03,22000.0,6.9567,6.9644,6.949,6.9567,22000.0
2006-07-27 12:25:00,9.03,9.04,9.01,9.02,16000.0,6.9567,6.9644,6.9413,6.949,16000.0
2006-07-27 12:30:00,9.02,9.04,9.02,9.04,19200.0,6.949,6.9644,6.949,6.9644,19200.0
2006-07-27 12:35:00,9.04,9.04,9.03,9.04,37200.0,6.9644,6.9644,6.9567,6.9644,37200.0
2006-07-27 12:40:00,9.04,9.04,9.02,9.03,18800.0,6.9644,6.9644,6.949,6.9567,18800.0
2006-07-27 12:45:00,9.02,9.03,9.02,9.03,5600.0,6.949,6.9567,6.949,6.9567,5600.0
2006-07-27 12:50:00,9.03,9.04,9.02,9.02,40000.0,6.9567,6.9644,6.949,6.949,40000.0
2006-07-27 12:55:00,9.02,9.03,9.02,9.02,10800.0,6.949,6.9567,6.949,6.949,10800.0
2006-07-27 13:00:00,9.03,9.04,9.02,9.03,18000.0,6.9567,6.9644,6.949,6.9567,18000.0
2006-07-27 13:05:00,9.03,9.03,9.01,9.02,14400.0,6.9567,6.9567,6.9413,6.949,14400.0
2006-07-27 13:10:00,9.02,9.02,8.99,8.99,31600.0,6.949,6.949,6.9259,6.9259,31600.0
2006-07-27 13:15:00,8.99,8.99,8.97,8.99,42400.0,6.9259,6.9259,6.9105,6.9259,42400.0
2006-07-27 13:20:00,8.99,9.0,8.99,8.99,35200.0,6.9259,6.9336,6.9259,6.9259,35200.0
2006-07-27 13:25:00,8.99,9.0,8.99,9.0,52800.0,6.9259,6.9336,6.9259,6.9336,52800.0
2006-07-27 13:30:00,9.0,9.0,8.95,8.96,78400.0,6.9336,6.9336,6.8951,6.9028,78400.0
2006-07-27 13:35:00,8.96,8.97,8.95,8.95,114400.0,6.9028,6.9105,6.8951,6.8951,114400.0
2006-07-27 13:40:00,8.95,8.97,8.95,8.96,60000.0,6.8951,6.9105,6.8951,6.9028,60000.0
2006-07-27 13:45:00,8.97,8.97,8.96,8.97,15600.0,6.9105,6.9105,6.9028,6.9105,15600.0
2006-07-27 13:50:00,8.96,8.98,8.96,8.98,77600.0,6.9028,6.9182,6.9028,6.9182,77600.0
2006-07-27 13:55:00,8.98,8.99,8.95,8.96,36800.0,6.9182,6.9259,6.8951,6.9028,36800.0
2006-07-27 14:00:00,8.95,8.96,8.94,8.95,112800.0,6.8951,6.9028,6.8874,6.8951,112800.0
2006-07-27 14:05:00,8.95,8.96,8.94,8.95,30000.0,6.8951,6.9028,6.8874,6.8951,30000.0
2006-07-27 14:10:00,8.95,8.96,8.95,8.95,40000.0,6.8951,6.9028,6.8951,6.8951,40000.0
2006-07-27 14:15:00,8.95,8.96,8.93,8.96,69200.0,6.8951,6.9028,6.8797,6.9028,69200.0
2006-07-27 14:20:00,8.96,8.96,8.94,8.95,188400.0,6.9028,6.9028,6.8874,6.8951,188400.0
2006-07-27 14:25:00,8.95,8.96,8.94,8.95,69600.0,6.8951,6.9028,6.8874,6.8951,69600.0
2006-07-27 14:30:00,8.95,8.96,8.94,8.95,58400.0,6.8951,6.9028,6.8874,6.8951,58400.0
2006-07-27 14:35:00,8.95,8.95,8.92,8.93,45600.0,6.8951,6.8951,6.872,6.8797,45600.0
2006-07-27 14:40:00,8.93,8.94,8.9,8.9,77200.0,6.8797,6.8874,6.8566,6.8566,77200.0
2006-07-27 14:45:00,8.9,8.93,8.89,8.91,259200.0,6.8566,6.8797,6.8489,6.8643,259200.0
2006-07-27 14:50:00,8.92,8.95,8.91,8.94,116000.0,6.872,6.8951,6.8643,6.8874,116000.0
2006-07-27 14:55:00,8.95,8.97,8.95,8.97,57200.0,6.8951,6.9105,6.8951,6.9105,57200.0
2006-07-27 15:00:00,8.97,8.99,8.96,8.98,56000.0,6.9105,6.9259,6.9028,6.9182,56000.0
2006-07-27 15:05:00,8.99,8.99,8.97,8.97,67600.0,6.9259,6.9259,6.9105,6.9105,67600.0
2006-07-27 15:10:00,8.97,8.99,8.97,8.98,59200.0,6.9105,6.9259,6.9105,6.9182,59200.0
2006-07-27 15:15:00,8.97,8.97,8.94,8.94,56000.0,6.9105,6.9105,6.8874,6.8874,56000.0
2006-07-27 15:20:00,8.94,8.94,8.92,8.93,30800.0,6.8874,6.8874,6.872,6.8797,30800.0
2006-07-27 15:25:00,8.93,8.95,8.93,8.94,37600.0,6.8797,6.8951,6.8797,6.8874,37600.0
2006-07-27 15:30:00,8.95,8.96,8.93,8.95,56400.0,6.8951,6.9028,6.8797,6.8951,56400.0
2006-07-27 15:35:00,8.95,8.97,8.95,8.96,74400.0,6.8951,6.9105,6.8951,6.9028,74400.0
2006-07-27 15:40:00,8.96,8.96,8.95,8.95,46400.0,6.9028,6.9028,6.8951,6.8951,46400.0
2006-07-27 15:45:00,8.95,8.95,8.94,8.95,79200.0,6.8951,6.8951,6.8874,6.8951,79200.0
2006-07-27 15:50:00,8.95,8.97,8.95,8.95,92400.0,6.8951,6.9105,6.8951,6.8951,92400.0
2006-07-27 15:55:00,8.95,8.96,8.94,8.94,108400.0,6.8951,6.9028,6.8874,6.8874,108400.0
2006-07-28 09:30:00,9.02,9.04,9.0,9.02,86800.0,6.949,6.9644,6.9336,6.949,86800.0
2006-07-28 09:35:00,9.02,9.02,8.98,8.98,34800.0,6.949,6.949,6.9182,6.9182,34800.0
2006-07-28 09:40:00,8.98,9.02,8.98,9.02,88000.0,6.9182,6.949,6.9182,6.949,88000.0
2006-07-28 09:45:00,9.02,9.04,9.0,9.04,126000.0,6.949,6.9644,6.9336,6.9644,126000.0
2006-07-28 09:50:00,9.04,9.05,9.03,9.04,47600.0,6.9644,6.9721,6.9567,6.9644,47600.0
2006-07-28 09:55:00,9.04,9.04,9.03,9.04,18400.0,6.9644,6.9644,6.9567,6.9644,18400.0
2006-07-28 10:00:00,9.02,9.03,8.99,9.01,65600.0,6.949,6.9567,6.9259,6.9413,65600.0
2006-07-28 10:05:00,9.0,9.03,9.0,9.0,51600.0,6.9336,6.9567,6.9336,6.9336,51600.0
2006-07-28 10:10:00,9.0,9.0,8.91,8.93,142400.0,6.9336,6.9336,6.8643,6.8797,142400.0
2006-07-28 10:15:00,8.94,8.96,8.92,8.95,75200.0,6.8874,6.9028,6.872,6.8951,75200.0
2006-07-28 10:20:00,8.96,8.96,8.93,8.93,14000.0,6.9028,6.9028,6.8797,6.8797,14000.0
2006-07-28 10:25:00,8.93,8.93,8.9,8.9,84800.0,6.8797,6.8797,6.8566,6.8566,84800.0
2006-07-28 10:30:00,8.9,8.92,8.88,8.91,170800.0,6.8566,6.872,6.8412,6.8643,170800.0
2006-07-28 10:35:00,8.91,8.93,8.91,8.93,54800.0,6.8643,6.8797,6.8643,6.8797,54800.0
2006-07-28 10:40:00,8.93,8.94,8.92,8.94,27600.0,6.8797,6.8874,6.872,6.8874,27600.0
2006-07-28 10:45:00,8.95,8.97,8.94,8.94,33600.0,6.8951,6.9105,6.8874,6.8874,33600.0
2006-07-28 10:50:00,8.94,8.97,8.94,8.96,25600.0,6.8874,6.9105,6.8874,6.9028,25600.0
2006-07-28 10:55:00,8.96,8.96,8.92,8.94,63600.0,6.9028,6.9028,6.872,6.8874,63600.0
2006-07-28 11:00:00,8.93,8.94,8.92,8.94,60000.0,6.8797,6.8874,6.872,6.8874,60000.0
2006-07-28 11:05:00,8.95,8.97,8.94,8.96,51200.0,6.8951,6.9105,6.8874,6.9028,51200.0
2006-07-28 11:10:00,8.96,8.97,8.95,8.96,44800.0,6.9028,6.9105,6.8951,6.9028,44800.0
2006-07-28 11:15:00,8.96,8.96,8.96,8.96,24000.0,6.9028,6.9028,6.9028,6.9028,24000.0
2006-07-28 11:20:00,8.96,8.96,8.95,8.95,35600.0,6.9028,6.9028,6.8951,6.8951,35600.0
2006-07-28 11:25:00,8.95,8.96,8.95,8.96,28400.0,6.8951,6.9028,6.8951,6.9028,28400.0
2006-07-28 11:30:00,8.96,8.97,8.96,8.97,22400.0,6.9028,6.9105,6.9028,6.9105,22400.0
2006-07-28 11:35:00,8.97,8.98,8.95,8.97,77600.0,6.9105,6.9182,6.8951,6.9105,77600.0
2006-07-28 11:40:00,8.97,8.97,8.93,8.93,26400.0,6.9105,6.9105,6.8797,6.8797,26400.0
2006-07-28 11:45:00,8.94,8.97,8.94,8.96,14400.0,6.8874,6.9105,6.8874,6.9028,14400.0
2006-07-28 11:50:00,8.97,8.97,8.96,8.96,5200.0,6.9105,6.9105,6.9028,6.9028,5200.0
2006-07-28 11:55:00,8.97,8.98,8.97,8.97,6000.0,6.9105,6.9182,6.9105,6.9105,6000.0
2006-07-28 12:00:00,8.97,8.97,8.96,8.96,12400.0,6.9105,6.9105,6.9028,6.9028,12400.0
2006-07-28 12:05:00,8.96,8.96,8.96,8.96,17200.0,6.9028,6.9028,6.9028,6.9028,17200.0
2006-07-28 12:10:00,8.96,8.97,8.96,8.97,16000.0,6.9028,6.9105,6.9028,6.9105,16000.0
2006-07-28 12:15:00,8.97,8.99,8.97,8.99,6800.0,6.9105,6.9259,6.9105,6.9259,6800.0
2006-07-28 12:20:00,8.99,8.99,8.97,8.97,13600.0,6.9259,6.9259,6.9105,6.9105,13600.0
2006-07-28 12:25:00,8.97,8.98,8.97,8.98,6400.0,6.9105,6.9182,6.9105,6.9182,6400.0
2006-07-28 12:30:00,8.97,8.98,8.97,8.97,10800.0,6.9105,6.9182,6.9105,6.9105,10800.0
2006-07-28 12:35:00,8.97,8.99,8.97,8.99,10400.0,6.9105,6.9259,6.9105,6.9259,10400.0
2006-07-28 12:40:00,8.99,9.0,8.99,8.99,26400.0,6.9259,6.9336,6.9259,6.9259,26400.0
2006-07-28 12:45:00,8.99,8.99,8.99,8.99,10400.0,6.9259,6.9259,6.9259,6.9259,10400.0
2006-07-28 12:50:00,8.99,8.99,8.99,8.99,8000.0,6.9259,6.9259,6.9259,6.9259,8000.0
2006-07-28 12:55:00,8.99,9.0,8.99,9.0,8800.0,6.9259,6.9336,6.9259,6.9336,8800.0
2006-07-28 13:00:00,9.0,9.01,9.0,9.0,44400.0,6.9336,6.9413,6.9336,6.9336,44400.0
2006-07-28 13:05:00,9.0,9.01,8.99,9.0,17600.0,6.9336,6.9413,6.9259,6.9336,17600.0
2006-07-28 13:10:00,9.0,9.0,8.96,8.96,39200.0,6.9336,6.9336,6.9028,6.9028,39200.0
2006-07-28 13:15:00,8.96,8.97,8.95,8.96,19600.0,6.9028,6.9105,6.8951,6.9028,19600.0
2006-07-28 13:20:00,8.96,8.98,8.95,8.98,5600.0,6.9028,6.9182,6.8951,6.9182,5600.0
2006-07-28 13:25:00,8.98,8.99,8.98,8.99,30000.0,6.9182,6.9259,6.9182,6.9259,30000.0
2006-07-28 13:30:00,8.99,8.99,8.98,8.99,11200.0,6.9259,6.9259,6.9182,6.9259,11200.0
2006-07-28 13:35:00,8.99,8.99,8.99,8.99,7200.0,6.9259,6.9259,6.9259,6.9259,7200.0
2006-07-28 13:40:00,8.98,8.98,8.96,8.96,26800.0,6.9182,6.9182,6.9028,6.9028,26800.0
2006-07-28 13:45:00,8.96,8.97,8.96,8.97,2800.0,6.9028,6.9105,6.9028,6.9105,2800.0
2006-07-28 13:50:00,8.98,8.99,8.98,8.99,8800.0,6.9182,6.9259,6.9182,6.9259,8800.0
2006-07-28 13:55:00,8.99,8.99,8.98,8.98,15600.0,6.9259,6.9259,6.9182,6.9182,15600.0
2006-07-28 14:00:00,8.99,8.99,8.99,8.99,16800.0,6.9259,6.9259,6.9259,6.9259,16800.0
2006-07-28 14:05:00,8.99,8.99,8.99,8.99,15200.0,6.9259,6.9259,6.9259,6.9259,15200.0
2006-07-28 14:10:00,8.99,8.99,8.98,8.99,30800.0,6.9259,6.9259,6.9182,6.9259,30800.0
2006-07-28 14:15:00,8.99,8.99,8.97,8.97,32800.0,6.9259,6.9259,6.9105,6.9105,32800.0
2006-07-28 14:20:00,8.97,8.98,8.97,8.98,75600.0,6.9105,6.9182,6.9105,6.9182,75600.0
2006-07-28 14:25:00,8.97,8.97,8.93,8.95,78800.0,6.9105,6.9105,6.8797,6.8951,78800.0
2006-07-28 14:30:00,8.94,8.95,8.93,8.94,18400.0,6.8874,6.8951,6.8797,6.8874,18400.0
2006-07-28 14:35:00,8.94,8.95,8.92,8.95,63600.0,6.8874,6.8951,6.872,6.8951,63600.0
2006-07-28 14:40:00,8.95,8.96,8.93,8.96,56400.0,6.8951,6.9028,6.8797,6.9028,56400.0
2006-07-28 14:45:00,8.95,8.95,8.92,8.95,76800.0,6.8951,6.8951,6.872,6.8951,76800.0
2006-07-28 14:50:00,8.94,8.95,8.92,8.92,115200.0,6.8874,6.8951,6.872,6.872,115200.0
2006-07-28 14:55:00,8.92,8.95,8.92,8.95,35200.0,6.872,6.8951,6.872,6.8951,35200.0
2006-07-28 15:00:00,8.95,8.95,8.94,8.94,30000.0,6.8951,6.8951,6.8874,6.8874,30000.0
2006-07-28 15:05:00,8.94,8.94,8.92,8.93,29200.0,6.8874,6.8874,6.872,6.8797,29200.0
2006-07-28 15:10:00,8.93,8.94,8.93,8.94,9600.0,6.8797,6.8874,6.8797,6.8874,9600.0
2006-07-28 15:15:00,8.94,8.95,8.93,8.95,15600.0,6.8874,6.8951,6.8797,6.8951,15600.0
2006-07-28 15:20:00,8.95,8.96,8.95,8.96,21200.0,6.8951,6.9028,6.8951,6.9028,21200.0
2006-07-28 15:25:00,8.96,8.97,8.96,8.96,16800.0,6.9028,6.9105,6.9028,6.9028,16800.0
2006-07-28 15:30:00,8.97,8.97,8.96,8.97,12000.0,6.9105,6.9105,6.9028,6.9105,12000.0
2006-07-28 15:35:00,8.97,8.97,8.97,8.97,10800.0,6.9105,6.9105,6.9105,6.9105,10800.0
2006-07-28 15:40:00,8.97,8.99,8.97,8.99,22000.0,6.9105,6.9259,6.9105,6.9259,22000.0
2006-07-28 15:45:00,8.99,9.0,8.99,8.99,44400.0,6.9259,6.9336,6.9259,6.9259,44400.0
2006-07-28 15:50:00,8.99,8.99,8.97,8.97,46400.0,6.9259,6.9259,6.9105,6.9105,46400.0
2006-07-28 15:55:00,8.97,8.98,8.97,8.98,101200.0,6.9105,6.9182,6.9105,6.9182,101200.0
2006-07-31 09:30:00,8.93,8.94,8.87,8.87,250000.0,6.8797,6.8874,6.8334,6.8334,250000.0
2006-07-31 09:35:00,8.87,8.9,8.87,8.89,39600.0,6.8334,6.8566,6.8334,6.8489,39600.0
2006-07-31 09:40:00,8.89,8.9,8.87,8.89,63200.0,6.8489,6.8566,6.8334,6.8489,63200.0
2006-07-31 09:45:00,8.88,8.89,8.86,8.86,115600.0,6.8412,6.8489,6.8257,6.8257,115600.0
2006-07-31 09:50:00,8.86,8.88,8.86,8.88,40800.0,6.8257,6.8412,6.8257,6.8412,40800.0
2006-07-31 09:55:00,8.88,8.88,8.84,8.84,152400.0,6.8412,6.8412,6.8103,6.8103,152400.0
2006-07-31 10:00:00,8.84,8.84,8.8,8.8,135600.0,6.8103,6.8103,6.7795,6.7795,135600.0
2006-07-31 10:05:00,8.8,8.82,8.8,8.81,68000.0,6.7795,6.7949,6.7795,6.7872,68000.0
2006-07-31 10:10:00,8.81,8.82,8.81,8.81,36000.0,6.7872,6.7949,6.7872,6.7872,36000.0
2006-07-31 10:15:00,8.81,8.81,8.8,8.81,64800.0,6.7872,6.7872,6.7795,6.7872,64800.0
2006-07-31 10:20:00,8.81,8.84,8.81,8.84,33200.0,6.7872,6.8103,6.7872,6.8103,33200.0
2006-07-31 10:25:00,8.84,8.85,8.81,8.85,103600.0,6.8103,6.818,6.7872,6.818,103600.0
2006-07-31 10:30:00,8.85,8.85,8.82,8.82,36000.0,6.818,6.818,6.7949,6.7949,36000.0
2006-07-31 10:35:00,8.83,8.83,8.82,8.82,34800.0,6.8026,6.8026,6.7949,6.7949,34800.0
2006-07-31 10:40:00,8.82,8.84,8.82,8.83,37600.0,6.7949,6.8103,6.7949,6.8026,37600.0
2006-07-31 10:45:00,8.83,8.83,8.82,8.82,23200.0,6.8026,6.8026,6.7949,6.7949,23200.0
2006-07-31 10:50:00,8.82,8.84,8.82,8.84,19600.0,6.7949,6.8103,6.7949,6.8103,19600.0
2006-07-31 10:55:00,8.83,8.84,8.83,8.84,25200.0,6.8026,6.8103,6.8026,6.8103,25200.0
2006-07-31 11:00:00,8.84,8.84,8.81,8.81,52800.0,6.8103,6.8103,6.7872,6.7872,52800.0
2006-07-31 11:05:00,8.81,8.83,8.81,8.82,26000.0,6.7872,6.8026,6.7872,6.7949,26000.0
2006-07-31 11:10:00,8.82,8.82,8.81,8.81,45600.0,6.7949,6.7949,6.7872,6.7872,45600.0
2006-07-31 11:15:00,8.81,8.81,8.8,8.81,26800.0,6.7872,6.7872,6.7795,6.7872,26800.0
2006-07-31 11:20:00,8.81,8.81,8.8,8.8,19200.0,6.7872,6.7872,6.7795,6.7795,19200.0
2006-07-31 11:25:00,8.8,8.81,8.8,8.81,19200.0,6.7795,6.7872,6.7795,6.7872,19200.0
2006-07-31 11:30:00,8.8,8.81,8.8,8.81,48000.0,6.7795,6.7872,6.7795,6.7872,48000.0
2006-07-31 11:35:00,8.81,8.81,8.81,8.81,10800.0,6.7872,6.7872,6.7872,6.7872,10800.0
2006-07-31 11:40:00,8.81,8.81,8.81,8.81,29200.0,6.7872,6.7872,6.7872,6.7872,29200.0
2006-07-31 11:45:00,8.81,8.81,8.8,8.81,30800.0,6.7872,6.7872,6.7795,6.7872,30800.0
2006-07-31 11:50:00,8.81,8.82,8.78,8.81,102400.0,6.7872,6.7949,6.7641,6.7872,102400.0
2006-07-31 11:55:00,8.81,8.81,8.78,8.78,41600.0,6.7872,6.7872,6.7641,6.7641,41600.0
2006-07-31 12:00:00,8.78,8.78,8.78,8.78,46400.0,6.7641,6.7641,6.7641,6.7641,46400.0
2006-07-31 12:05:00,8.78,8.79,8.77,8.78,18400.0,6.7641,6.7718,6.7564,6.7641,18400.0
2006-07-31 12:10:00,8.78,8.79,8.78,8.79,17600.0,6.7641,6.7718,6.7641,6.7718,17600.0
2006-07-31 12:15:00,8.79,8.79,8.79,8.79,14400.0,6.7718,6.7718,6.7718,6.7718,14400.0
2006-07-31 12:20:00,8.79,8.8,8.79,8.8,25600.0,6.7718,6.7795,6.7718,6.7795,25600.0
2006-07-31 12:25:00,8.8,8.8,8.79,8.8,11200.0,6.7795,6.7795,6.7718,6.7795,11200.0
2006-07-31 12:30:00,8.8,8.8,8.78,8.79,35600.0,6.7795,6.7795,6.7641,6.7718,35600.0
2006-07-31 12:35:00,8.79,8.79,8.78,8.79,52400.0,6.7718,6.7718,6.7641,6.7718,52400.0
2006-07-31 12:40:00,8.79,8.79,8.78,8.79,28400.0,6.7718,6.7718,6.7641,6.7718,28400.0
2006-07-31 12:45:00,8.79,8.8,8.78,8.79,41200.0,6.7718,6.7795,6.7641,6.7718,41200.0
2006-07-31 12:50:00,8.79,8.79,8.77,8.77,55200.0,6.7718,6.7718,6.7564,6.7564,55200.0
2006-07-31 12:55:00,8.77,8.78,8.77,8.77,75600.0,6.7564,6.7641,6.7564,6.7564,75600.0
2006-07-31 13:00:00,8.77,8.77,8.76,8.77,31600.0,6.7564,6.7564,6.7487,6.7564,31600.0
2006-07-31 13:05:00,8.77,8.78,8.77,8.77,11200.0,6.7564,6.7641,6.7564,6.7564,11200.0
2006-07-31 13:10:00,8.77,8.78,8.77,8.77,8800.0,6.7564,6.7641,6.7564,6.7564,8800.0
2006-07-31 13:15:00,8.77,8.78,8.77,8.78,17600.0,6.7564,6.7641,6.7564,6.7641,17600.0
2006-07-31 13:20:00,8.78,8.79,8.78,8.79,17600.0,6.7641,6.7718,6.7641,6.7718,17600.0
2006-07-31 13:25:00,8.78,8.79,8.78,8.78,22800.0,6.7641,6.7718,6.7641,6.7641,22800.0
2006-07-31 13:30:00,8.78,8.79,8.78,8.78,41200.0,6.7641,6.7718,6.7641,6.7641,41200.0
2006-07-31 13:35:00,8.79,8.8,8.78,8.8,42000.0,6.7718,6.7795,6.7641,6.7795,42000.0
2006-07-31 13:40:00,8.8,8.82,8.8,8.82,36000.0,6.7795,6.7949,6.7795,6.7949,36000.0
2006-07-31 13:45:00,8.81,8.82,8.81,8.82,26000.0,6.7872,6.7949,6.7872,6.7949,26000.0
2006-07-31 13:50:00,8.82,8.83,8.82,8.82,28000.0,6.7949,6.8026,6.7949,6.7949,28000.0
2006-07-31 13:55:00,8.82,8.83,8.82,8.83,14800.0,6.7949,6.8026,6.7949,6.8026,14800.0
2006-07-31 14:00:00,8.83,8.83,8.82,8.82,53200.0,6.8026,6.8026,6.7949,6.7949,53200.0
2006-07-31 14:05:00,8.82,8.83,8.82,8.83,26800.0,6.7949,6.8026,6.7949,6.8026,26800.0
2006-07-31 14:10:00,8.83,8.83,8.82,8.83,16000.0,6.8026,6.8026,6.7949,6.8026,16000.0
2006-07-31 14:15:00,8.83,8.83,8.82,8.83,52800.0,6.8026,6.8026,6.7949,6.8026,52800.0
2006-07-31 14:20:00,8.83,8.83,8.82,8.83,18400.0,6.8026,6.8026,6.7949,6.8026,18400.0
2006-07-31 14:25:00,8.83,8.84,8.83,8.83,25600.0,6.8026,6.8103,6.8026,6.8026,25600.0
2006-07-31 14:30:00,8.84,8.84,8.84,8.84,19200.0,6.8103,6.8103,6.8103,6.8103,19200.0
2006-07-31 14:35:00,8.84,8.85,8.84,8.84,38000.0,6.8103,6.818,6.8103,6.8103,38000.0
2006-07-31 14:40:00,8.84,8.84,8.83,8.83,18000.0,6.8103,6.8103,6.8026,6.8026,18000.0
2006-07-31 14:45:00,8.83,8.83,8.83,8.83,12400.0,6.8026,6.8026,6.8026,6.8026,12400.0
2006-07-31 14:50:00,8.83,8.84,8.83,8.83,20400.0,6.8026,6.8103,6.8026,6.8026,20400.0
2006-07-31 14:55:00,8.83,8.83,8.82,8.83,34400.0,6.8026,6.8026,6.7949,6.8026,34400.0
2006-07-31 15:00:00,8.83,8.83,8.82,8.83,32800.0,6.8026,6.8026,6.7949,6.8026,32800.0
2006-07-31 15:05:00,8.83,8.83,8.82,8.82,14800.0,6.8026,6.8026,6.7949,6.7949,14800.0
2006-07-31 15:10:00,8.82,8.83,8.81,8.81,23200.0,6.7949,6.8026,6.7872,6.7872,23200.0
2006-07-31 15:15:00,8.81,8.83,8.81,8.82,13200.0,6.7872,6.8026,6.7872,6.7949,13200.0
2006-07-31 15:20:00,8.82,8.84,8.82,8.83,60800.0,6.7949,6.8103,6.7949,6.8026,60800.0
2006-07-31 15:25:00,8.84,8.84,8.83,8.84,46000.0,6.8103,6.8103,6.8026,6.8103,46000.0
2006-07-31 15:30:00,8.83,8.85,8.83,8.84,41200.0,6.8026,6.818,6.8026,6.8103,41200.0
2006-07-31 15:35:00,8.85,8.85,8.84,8.85,54000.0,6.818,6.818,6.8103,6.818,54000.0
2006-07-31 15:40:00,8.85,8.85,8.83,8.83,50800.0,6.818,6.818,6.8026,6.8026,50800.0
2006-07-31 15:45:00,8.83,8.84,8.82,8.84,62400.0,6.8026,6.8103,6.7949,6.8103,62400.0
2006-07-31 15:50:00,8.83,8.84,8.82,8.84,101600.0,6.8026,6.8103,6.7949,6.8103,101600.0
2006-07-31 15:55:00,8.84,8.84,8.83,8.83,160800.0,6.8103,6.8103,6.8026,6.8026,160800.0
2006-08-01 09:30:00,8.76,8.82,8.72,8.81,172800.0,6.7487,6.7949,6.7179,6.7872,172800.0
2006-08-01 09:35:00,8.81,8.81,8.72,8.73,25600.0,6.7872,6.7872,6.7179,6.7256,25600.0
2006-08-01 09:40:00,8.73,8.74,8.71,8.71,60400.0,6.7256,6.7333,6.7102,6.7102,60400.0
2006-08-01 09:45:00,8.72,8.73,8.71,8.72,24400.0,6.7179,6.7256,6.7102,6.7179,24400.0
2006-08-01 09:50:00,8.72,8.73,8.71,8.72,43600.0,6.7179,6.7256,6.7102,6.7179,43600.0
2006-08-01 09:55:00,8.72,8.75,8.71,8.75,47600.0,6.7179,6.741,6.7102,6.741,47600.0
2006-08-01 10:00:00,8.74,8.74,8.68,8.69,78400.0,6.7333,6.7333,6.6871,6.6948,78400.0
2006-08-01 10:05:00,8.69,8.71,8.68,8.7,38800.0,6.6948,6.7102,6.6871,6.7025,38800.0
2006-08-01 10:10:00,8.7,8.74,8.7,8.7,53200.0,6.7025,6.7333,6.7025,6.7025,53200.0
2006-08-01 10:15:00,8.7,8.7,8.67,8.69,22400.0,6.7025,6.7025,6.6794,6.6948,22400.0
2006-08-01 10:20:00,8.69,8.69,8.65,8.66,60800.0,6.6948,6.6948,6.664,6.6717,60800.0
2006-08-01 10:25:00,8.67,8.68,8.66,8.68,51600.0,6.6794,6.6871,6.6717,6.6871,51600.0
2006-08-01 10:30:00,8.67,8.68,8.66,8.67,39600.0,6.6794,6.6871,6.6717,6.6794,39600.0
2006-08-01 10:35:00,8.68,8.68,8.66,8.67,38800.0,6.6871,6.6871,6.6717,6.6794,38800.0
2006-08-01 10:40:00,8.68,8.68,8.67,8.67,52800.0,6.6871,6.6871,6.6794,6.6794,52800.0
2006-08-01 10:45:00,8.66,8.67,8.66,8.66,23200.0,6.6717,6.6794,6.6717,6.6717,23200.0
2006-08-01 10:50:00,8.66,8.68,8.64,8.68,68000.0,6.6717,6.6871,6.6563,6.6871,68000.0
2006-08-01 10:55:00,8.68,8.68,8.65,8.65,34400.0,6.6871,6.6871,6.664,6.664,34400.0
2006-08-01 11:00:00,8.65,8.67,8.65,8.67,22000.0,6.664,6.6794,6.664,6.6794,22000.0
2006-08-01 11:05:00,8.68,8.69,8.68,8.68,29600.0,6.6871,6.6948,6.6871,6.6871,29600.0
2006-08-01 11:10:00,8.68,8.69,8.68,8.68,49200.0,6.6871,6.6948,6.6871,6.6871,49200.0
2006-08-01 11:15:00,8.69,8.69,8.67,8.67,21600.0,6.6948,6.6948,6.6794,6.6794,21600.0
2006-08-01 11:20:00,8.67,8.67,8.65,8.66,46800.0,6.6794,6.6794,6.664,6.6717,46800.0
2006-08-01 11:25:00,8.66,8.67,8.66,8.66,20400.0,6.6717,6.6794,6.6717,6.6717,20400.0
2006-08-01 11:30:00,8.66,8.67,8.66,8.67,11200.0,6.6717,6.6794,6.6717,6.6794,11200.0
2006-08-01 11:35:00,8.67,8.68,8.67,8.68,32000.0,6.6794,6.6871,6.6794,6.6871,32000.0
2006-08-01 11:40:00,8.68,8.68,8.67,8.67,21200.0,6.6871,6.6871,6.6794,6.6794,21200.0
2006-08-01 11:45:00,8.67,8.68,8.66,8.66,9600.0,6.6794,6.6871,6.6717,6.6717,9600.0
2006-08-01 11:50:00,8.66,8.68,8.66,8.67,21200.0,6.6717,6.6871,6.6717,6.6794,21200.0
2006-08-01 11:55:00,8.67,8.68,8.67,8.67,23200.0,6.6794,6.6871,6.6794,6.6794,23200.0
2006-08-01 12:00:00,8.67,8.68,8.67,8.67,25200.0,6.6794,6.6871,6.6794,6.6794,25200.0
2006-08-01 12:05:00,8.68,8.68,8.67,8.68,30800.0,6.6871,6.6871,6.6794,6.6871,30800.0
2006-08-01 12:10:00,8.68,8.68,8.66,8.67,34000.0,6.6871,6.6871,6.6717,6.6794,34000.0
2006-08-01 12:15:00,8.68,8.68,8.68,8.68,13600.0,6.6871,6.6871,6.6871,6.6871,13600.0
2006-08-01 12:20:00,8.68,8.68,8.68,8.68,20800.0,6.6871,6.6871,6.6871,6.6871,20800.0
2006-08-01 12:25:00,8.68,8.69,8.68,8.69,34000.0,6.6871,6.6948,6.6871,6.6948,34000.0
2006-08-01 12:30:00,8.68,8.69,8.68,8.69,20400.0,6.6871,6.6948,6.6871,6.6948,20400.0
2006-08-01 12:35:00,8.69,8.69,8.69,8.69,19600.0,6.6948,6.6948,6.6948,6.6948,19600.0
2006-08-01 12:40:00,8.69,8.69,8.69,8.69,19200.0,6.6948,6.6948,6.6948,6.6948,19200.0
2006-08-01 12:45:00,8.69,8.69,8.68,8.69,10400.0,6.6948,6.6948,6.6871,6.6948,10400.0
2006-08-01 12:50:00,8.69,8.69,8.68,8.68,26000.0,6.6948,6.6948,6.6871,6.6871,26000.0
2006-08-01 12:55:00,8.68,8.7,8.68,8.7,15200.0,6.6871,6.7025,6.6871,6.7025,15200.0
2006-08-01 13:00:00,8.69,8.7,8.69,8.69,8000.0,6.6948,6.7025,6.6948,6.6948,8000.0
2006-08-01 13:05:00,8.69,8.69,8.68,8.68,54800.0,6.6948,6.6948,6.6871,6.6871,54800.0
2006-08-01 13:10:00,8.67,8.69,8.67,8.69,30000.0,6.6794,6.6948,6.6794,6.6948,30000.0
2006-08-01 13:15:00,8.69,8.69,8.68,8.69,16800.0,6.6948,6.6948,6.6871,6.6948,16800.0
2006-08-01 13:20:00,8.69,8.69,8.67,8.69,37200.0,6.6948,6.6948,6.6794,6.6948,37200.0
2006-08-01 13:25:00,8.69,8.7,8.69,8.7,7600.0,6.6948,6.7025,6.6948,6.7025,7600.0
2006-08-01 13:30:00,8.7,8.7,8.68,8.69,22800.0,6.7025,6.7025,6.6871,6.6948,22800.0
2006-08-01 13:35:00,8.69,8.7,8.69,8.7,13600.0,6.6948,6.7025,6.6948,6.7025,13600.0
2006-08-01 13:40:00,8.7,8.72,8.7,8.71,48800.0,6.7025,6.7179,6.7025,6.7102,48800.0
2006-08-01 13:45:00,8.71,8.73,8.71,8.72,27200.0,6.7102,6.7256,6.7102,6.7179,27200.0
2006-08-01 13:50:00,8.73,8.73,8.73,8.73,25600.0,6.7256,6.7256,6.7256,6.7256,25600.0
2006-08-01 13:55:00,8.73,8.73,8.72,8.73,26000.0,6.7256,6.7256,6.7179,6.7256,26000.0
2006-08-01 14:00:00,8.73,8.76,8.73,8.75,111200.0,6.7256,6.7487,6.7256,6.741,111200.0
2006-08-01 14:05:00,8.75,8.76,8.75,8.76,82000.0,6.741,6.7487,6.741,6.7487,82000.0
2006-08-01 14:10:00,8.76,8.77,8.76,8.76,41600.0,6.7487,6.7564,6.7487,6.7487,41600.0
2006-08-01 14:15:00,8.76,8.78,8.76,8.77,57200.0,6.7487,6.7641,6.7487,6.7564,57200.0
2006-08-01 14:20:00,8.77,8.77,8.76,8.76,38800.0,6.7564,6.7564,6.7487,6.7487,38800.0
2006-08-01 14:25:00,8.76,8.76,8.73,8.74,33200.0,6.7487,6.7487,6.7256,6.7333,33200.0
2006-08-01 14:30:00,8.75,8.75,8.72,8.72,23200.0,6.741,6.741,6.7179,6.7179,23200.0
2006-08-01 14:35:00,8.73,8.74,8.72,8.72,13600.0,6.7256,6.7333,6.7179,6.7179,13600.0
2006-08-01 14:40:00,8.72,8.73,8.71,8.72,37600.0,6.7179,6.7256,6.7102,6.7179,37600.0
2006-08-01 14:45:00,8.72,8.73,8.72,8.73,7600.0,6.7179,6.7256,6.7179,6.7256,7600.0
2006-08-01 14:50:00,8.72,8.74,8.72,8.74,14400.0,6.7179,6.7333,6.7179,6.7333,14400.0
2006-08-01 14:55:00,8.74,8.75,8.73,8.75,36000.0,6.7333,6.741,6.7256,6.741,36000.0
2006-08-01 15:00:00,8.74,8.76,8.74,8.76,57200.0,6.7333,6.7487,6.7333,6.7487,57200.0
2006-08-01 15:05:00,8.76,8.76,8.75,8.76,110800.0,6.7487,6.7487,6.741,6.7487,110800.0
2006-08-01 15:10:00,8.76,8.76,8.76,8.76,48800.0,6.7487,6.7487,6.7487,6.7487,48800.0
2006-08-01 15:15:00,8.76,8.76,8.76,8.76,15600.0,6.7487,6.7487,6.7487,6.7487,15600.0
2006-08-01 15:20:00,8.76,8.78,8.76,8.78,130800.0,6.7487,6.7641,6.7487,6.7641,130800.0
2006-08-01 15:25:00,8.78,8.78,8.77,8.78,111200.0,6.7641,6.7641,6.7564,6.7641,111200.0
2006-08-01 15:30:00,8.77,8.78,8.76,8.76,133600.0,6.7564,6.7641,6.7487,6.7487,133600.0
2006-08-01 15:35:00,8.76,8.76,8.75,8.76,52800.0,6.7487,6.7487,6.741,6.7487,52800.0
2006-08-01 15:40:00,8.75,8.76,8.75,8.76,38800.0,6.741,6.7487,6.741,6.7487,38800.0
2006-08-01 15:45:00,8.76,8.77,8.76,8.76,172000.0,6.7487,6.7564,6.7487,6.7487,172000.0
2006-08-01 15:50:00,8.77,8.77,8.74,8.74,108000.0,6.7564,6.7564,6.7333,6.7333,108000.0
2006-08-01 15:55:00,8.74,8.74,8.72,8.73,292000.0,6.7333,6.7333,6.7179,6.7256,292000.0
2006-08-02 09:30:00,8.72,8.78,8.69,8.72,66800.0,6.7179,6.7641,6.6948,6.7179,66800.0
2006-08-02 09:35:00,8.72,8.74,8.72,8.74,17200.0,6.7179,6.7333,6.7179,6.7333,17200.0
2006-08-02 09:40:00,8.74,8.76,8.73,8.74,36000.0,6.7333,6.7487,6.7256,6.7333,36000.0
2006-08-02 09:45:00,8.74,8.75,8.73,8.73,30400.0,6.7333,6.741,6.7256,6.7256,30400.0
2006-08-02 09:50:00,8.74,8.74,8.74,8.74,4400.0,6.7333,6.7333,6.7333,6.7333,4400.0
2006-08-02 09:55:00,8.74,8.74,8.74,8.74,7600.0,6.7333,6.7333,6.7333,6.7333,7600.0
2006-08-02 10:00:00,8.74,8.74,8.71,8.71,166000.0,6.7333,6.7333,6.7102,6.7102,166000.0
2006-08-02 10:05:00,8.71,8.72,8.71,8.71,6400.0,6.7102,6.7179,6.7102,6.7102,6400.0
2006-08-02 10:10:00,8.72,8.72,8.72,8.72,7600.0,6.7179,6.7179,6.7179,6.7179,7600.0
2006-08-02 10:15:00,8.72,8.72,8.7,8.7,22000.0,6.7179,6.7179,6.7025,6.7025,22000.0
2006-08-02 10:20:00,8.7,8.71,8.7,8.71,5200.0,6.7025,6.7102,6.7025,6.7102,5200.0
2006-08-02 10:25:00,8.71,8.71,8.7,8.71,23200.0,6.7102,6.7102,6.7025,6.7102,23200.0
2006-08-02 10:30:00,8.71,8.72,8.7,8.72,21200.0,6.7102,6.7179,6.7025,6.7179,21200.0
2006-08-02 10:35:00,8.72,8.74,8.72,8.72,12000.0,6.7179,6.7333,6.7179,6.7179,12000.0
2006-08-02 10:40:00,8.73,8.75,8.72,8.72,33600.0,6.7256,6.741,6.7179,6.7179,33600.0
2006-08-02 10:45:00,8.71,8.72,8.7,8.72,14800.0,6.7102,6.7179,6.7025,6.7179,14800.0
2006-08-02 10:50:00,8.71,8.74,8.71,8.74,12000.0,6.7102,6.7333,6.7102,6.7333,12000.0
2006-08-02 10:55:00,8.74,8.74,8.74,8.74,8400.0,6.7333,6.7333,6.7333,6.7333,8400.0
2006-08-02 11:00:00,8.74,8.75,8.74,8.75,7600.0,6.7333,6.741,6.7333,6.741,7600.0
2006-08-02 11:05:00,8.75,8.76,8.72,8.73,38400.0,6.741,6.7487,6.7179,6.7256,38400.0
2006-08-02 11:10:00,8.73,8.78,8.73,8.78,47200.0,6.7256,6.7641,6.7256,6.7641,47200.0
2006-08-02 11:15:00,8.78,8.81,8.78,8.8,34000.0,6.7641,6.7872,6.7641,6.7795,34000.0
2006-08-02 11:20:00,8.79,8.79,8.78,8.78,17200.0,6.7718,6.7718,6.7641,6.7641,17200.0
2006-08-02 11:25:00,8.78,8.78,8.78,8.78,9600.0,6.7641,6.7641,6.7641,6.7641,9600.0
2006-08-02 11:30:00,8.78,8.79,8.78,8.79,16400.0,6.7641,6.7718,6.7641,6.7718,16400.0
2006-08-02 11:35:00,8.79,8.79,8.78,8.78,8400.0,6.7718,6.7718,6.7641,6.7641,8400.0
2006-08-02 11:40:00,8.79,8.79,8.78,8.79,19200.0,6.7718,6.7718,6.7641,6.7718,19200.0
2006-08-02 11:45:00,8.79,8.8,8.79,8.79,6000.0,6.7718,6.7795,6.7718,6.7718,6000.0
2006-08-02 11:50:00,8.79,8.79,8.78,8.79,35600.0,6.7718,6.7718,6.7641,6.7718,35600.0
2006-08-02 11:55:00,8.79,8.83,8.79,8.83,44800.0,6.7718,6.8026,6.7718,6.8026,44800.0
2006-08-02 12:00:00,8.83,8.86,8.82,8.85,68400.0,6.8026,6.8257,6.7949,6.818,68400.0
2006-08-02 12:05:00,8.85,8.87,8.85,8.87,64400.0,6.818,6.8334,6.818,6.8334,64400.0
2006-08-02 12:10:00,8.86,8.87,8.86,8.86,32800.0,6.8257,6.8334,6.8257,6.8257,32800.0
2006-08-02 12:15:00,8.86,8.86,8.86,8.86,3600.0,6.8257,6.8257,6.8257,6.8257,3600.0
2006-08-02 12:20:00,8.86,8.86,8.85,8.86,18000.0,6.8257,6.8257,6.818,6.8257,18000.0
2006-08-02 12:25:00,8.86,8.86,8.86,8.86,15600.0,6.8257,6.8257,6.8257,6.8257,15600.0
2006-08-02 12:30:00,8.86,8.86,8.85,8.85,6400.0,6.8257,6.8257,6.818,6.818,6400.0
2006-08-02 12:35:00,8.85,8.85,8.85,8.85,49200.0,6.818,6.818,6.818,6.818,49200.0
2006-08-02 12:40:00,8.85,8.86,8.85,8.86,26800.0,6.818,6.8257,6.818,6.8257,26800.0
2006-08-02 12:45:00,8.86,8.87,8.86,8.86,26000.0,6.8257,6.8334,6.8257,6.8257,26000.0
2006-08-02 12:50:00,8.86,8.86,8.84,8.85,35600.0,6.8257,6.8257,6.8103,6.818,35600.0
2006-08-02 12:55:00,8.85,8.86,8.84,8.85,39200.0,6.818,6.8257,6.8103,6.818,39200.0
2006-08-02 13:00:00,8.86,8.86,8.85,8.86,2800.0,6.8257,6.8257,6.818,6.8257,2800.0
2006-08-02 13:05:00,8.86,8.86,8.84,8.84,12400.0,6.8257,6.8257,6.8103,6.8103,12400.0
2006-08-02 13:10:00,8.84,8.86,8.84,8.86,28400.0,6.8103,6.8257,6.8103,6.8257,28400.0
2006-08-02 13:15:00,8.85,8.86,8.85,8.85,9600.0,6.818,6.8257,6.818,6.818,9600.0
2006-08-02 13:20:00,8.85,8.87,8.85,8.86,84800.0,6.818,6.8334,6.818,6.8257,84800.0
2006-08-02 13:25:00,8.85,8.86,8.85,8.86,21600.0,6.818,6.8257,6.818,6.8257,21600.0
2006-08-02 13:30:00,8.86,8.86,8.85,8.86,14800.0,6.8257,6.8257,6.818,6.8257,14800.0
2006-08-02 13:35:00,8.86,8.86,8.85,8.85,22800.0,6.8257,6.8257,6.818,6.818,22800.0
2006-08-02 13:40:00,8.85,8.85,8.85,8.85,6000.0,6.818,6.818,6.818,6.818,6000.0
2006-08-02 13:45:00,8.85,8.86,8.85,8.86,13200.0,6.818,6.8257,6.818,6.8257,13200.0
2006-08-02 13:50:00,8.86,8.86,8.86,8.86,4000.0,6.8257,6.8257,6.8257,6.8257,4000.0
2006-08-02 13:55:00,8.86,8.86,8.86,8.86,16000.0,6.8257,6.8257,6.8257,6.8257,16000.0
2006-08-02 14:00:00,8.86,8.87,8.86,8.86,35200.0,6.8257,6.8334,6.8257,6.8257,35200.0
2006-08-02 14:05:00,8.86,8.88,8.86,8.88,30000.0,6.8257,6.8412,6.8257,6.8412,30000.0
2006-08-02 14:10:00,8.88,8.88,8.87,8.87,13600.0,6.8412,6.8412,6.8334,6.8334,13600.0
2006-08-02 14:15:00,8.87,8.88,8.87,8.87,8800.0,6.8334,6.8412,6.8334,6.8334,8800.0
2006-08-02 14:20:00,8.87,8.87,8.86,8.86,36400.0,6.8334,6.8334,6.8257,6.8257,36400.0
2006-08-02 14:25:00,8.86,8.86,8.81,8.81,58000.0,6.8257,6.8257,6.7872,6.7872,58000.0
2006-08-02 14:30:00,8.81,8.82,8.81,8.81,37200.0,6.7872,6.7949,6.7872,6.7872,37200.0
2006-08-02 14:35:00,8.82,8.88,8.8,8.81,38400.0,6.7949,6.8412,6.7795,6.7872,38400.0
2006-08-02 14:40:00,8.81,8.81,8.79,8.79,23200.0,6.7872,6.7872,6.7718,6.7718,23200.0
2006-08-02 14:45:00,8.79,8.81,8.79,8.8,38000.0,6.7718,6.7872,6.7718,6.7795,38000.0
2006-08-02 14:50:00,8.8,8.81,8.8,8.8,20800.0,6.7795,6.7872,6.7795,6.7795,20800.0
2006-08-02 14:55:00,8.8,8.8,8.79,8.79,11600.0,6.7795,6.7795,6.7718,6.7718,11600.0
2006-08-02 15:00:00,8.79,8.79,8.78,8.78,41600.0,6.7718,6.7718,6.7641,6.7641,41600.0
2006-08-02 15:05:00,8.78,8.79,8.77,8.78,41200.0,6.7641,6.7718,6.7564,6.7641,41200.0
2006-08-02 15:10:00,8.78,8.79,8.75,8.77,65600.0,6.7641,6.7718,6.741,6.7564,65600.0
2006-08-02 15:15:00,8.77,8.77,8.76,8.77,48800.0,6.7564,6.7564,6.7487,6.7564,48800.0
2006-08-02 15:20:00,8.77,8.79,8.77,8.79,15200.0,6.7564,6.7718,6.7564,6.7718,15200.0
2006-08-02 15:25:00,8.79,8.79,8.79,8.79,16800.0,6.7718,6.7718,6.7718,6.7718,16800.0
2006-08-02 15:30:00,8.79,8.81,8.79,8.81,40400.0,6.7718,6.7872,6.7718,6.7872,40400.0
2006-08-02 15:35:00,8.81,8.81,8.79,8.79,37600.0,6.7872,6.7872,6.7718,6.7718,37600.0
2006-08-02 15:40:00,8.79,8.81,8.79,8.8,56000.0,6.7718,6.7872,6.7718,6.7795,56000.0
2006-08-02 15:45:00,8.8,8.8,8.77,8.78,57600.0,6.7795,6.7795,6.7564,6.7641,57600.0
2006-08-02 15:50:00,8.78,8.79,8.78,8.79,53200.0,6.7641,6.7718,6.7641,6.7718,53200.0
2006-08-02 15:55:00,8.79,8.79,8.78,8.78,75200.0,6.7718,6.7718,6.7641,6.7641,75200.0
2006-08-03 09:30:00,8.74,8.81,8.74,8.8,118400.0,6.7333,6.7872,6.7333,6.7795,118400.0
2006-08-03 09:35:00,8.81,8.84,8.76,8.83,22400.0,6.7872,6.8103,6.7487,6.8026,22400.0
2006-08-03 09:40:00,8.82,8.82,8.77,8.82,26000.0,6.7949,6.7949,6.7564,6.7949,26000.0
2006-08-03 09:45:00,8.82,8.84,8.8,8.82,48400.0,6.7949,6.8103,6.7795,6.7949,48400.0
2006-08-03 09:50:00,8.82,8.83,8.79,8.79,45600.0,6.7949,6.8026,6.7718,6.7718,45600.0
2006-08-03 09:55:00,8.8,8.81,8.8,8.81,6800.0,6.7795,6.7872,6.7795,6.7872,6800.0
2006-08-03 10:00:00,8.8,8.81,8.79,8.81,92400.0,6.7795,6.7872,6.7718,6.7872,92400.0
2006-08-03 10:05:00,8.81,8.81,8.77,8.77,16800.0,6.7872,6.7872,6.7564,6.7564,16800.0
2006-08-03 10:10:00,8.77,8.78,8.72,8.74,28400.0,6.7564,6.7641,6.7179,6.7333,28400.0
2006-08-03 10:15:00,8.73,8.75,8.72,8.74,34400.0,6.7256,6.741,6.7179,6.7333,34400.0
2006-08-03 10:20:00,8.73,8.76,8.72,8.76,49600.0,6.7256,6.7487,6.7179,6.7487,49600.0
2006-08-03 10:25:00,8.76,8.78,8.74,8.78,68400.0,6.7487,6.7641,6.7333,6.7641,68400.0
2006-08-03 10:30:00,8.77,8.77,8.76,8.76,14800.0,6.7564,6.7564,6.7487,6.7487,14800.0
2006-08-03 10:35:00,8.76,8.76,8.74,8.75,12800.0,6.7487,6.7487,6.7333,6.741,12800.0
2006-08-03 10:40:00,8.75,8.78,8.75,8.77,19200.0,6.741,6.7641,6.741,6.7564,19200.0
2006-08-03 10:45:00,8.77,8.77,8.76,8.77,12400.0,6.7564,6.7564,6.7487,6.7564,12400.0
2006-08-03 10:50:00,8.77,8.77,8.77,8.77,7200.0,6.7564,6.7564,6.7564,6.7564,7200.0
2006-08-03 10:55:00,8.77,8.8,8.77,8.8,15200.0,6.7564,6.7795,6.7564,6.7795,15200.0
2006-08-03 11:00:00,8.8,8.81,8.8,8.81,8800.0,6.7795,6.7872,6.7795,6.7872,8800.0
2006-08-03 11:05:00,8.81,8.81,8.8,8.8,10400.0,6.7872,6.7872,6.7795,6.7795,10400.0
2006-08-03 11:10:00,8.8,8.81,8.79,8.8,16000.0,6.7795,6.7872,6.7718,6.7795,16000.0
2006-08-03 11:15:00,8.8,8.8,8.78,8.78,11600.0,6.7795,6.7795,6.7641,6.7641,11600.0
2006-08-03 11:20:00,8.78,8.78,8.77,8.77,5200.0,6.7641,6.7641,6.7564,6.7564,5200.0
2006-08-03 11:25:00,8.78,8.78,8.77,8.78,15200.0,6.7641,6.7641,6.7564,6.7641,15200.0
2006-08-03 11:30:00,8.78,8.78,8.77,8.77,13600.0,6.7641,6.7641,6.7564,6.7564,13600.0
2006-08-03 11:35:00,8.77,8.77,8.75,8.75,20800.0,6.7564,6.7564,6.741,6.741,20800.0
2006-08-03 11:40:00,8.75,8.75,8.74,8.75,22800.0,6.741,6.741,6.7333,6.741,22800.0
2006-08-03 11:45:00,8.75,8.75,8.75,8.75,4000.0,6.741,6.741,6.741,6.741,4000.0
2006-08-03 11:50:00,8.75,8.75,8.75,8.75,4800.0,6.741,6.741,6.741,6.741,4800.0
2006-08-03 11:55:00,8.75,8.75,8.74,8.74,4800.0,6.741,6.741,6.7333,6.7333,4800.0
2006-08-03 12:00:00,8.75,8.75,8.74,8.75,8800.0,6.741,6.741,6.7333,6.741,8800.0
2006-08-03 12:05:00,8.75,8.76,8.75,8.76,9200.0,6.741,6.7487,6.741,6.7487,9200.0
2006-08-03 12:10:00,8.76,8.77,8.76,8.77,14400.0,6.7487,6.7564,6.7487,6.7564,14400.0
2006-08-03 12:15:00,8.76,8.77,8.76,8.77,1200.0,6.7487,6.7564,6.7487,6.7564,1200.0
2006-08-03 12:20:00,8.77,8.77,8.77,8.77,4800.0,6.7564,6.7564,6.7564,6.7564,4800.0
2006-08-03 12:25:00,8.77,8.77,8.77,8.77,12800.0,6.7564,6.7564,6.7564,6.7564,12800.0
2006-08-03 12:30:00,8.77,8.79,8.77,8.79,22000.0,6.7564,6.7718,6.7564,6.7718,22000.0
2006-08-03 12:35:00,8.79,8.8,8.79,8.8,32400.0,6.7718,6.7795,6.7718,6.7795,32400.0
2006-08-03 12:40:00,8.8,8.8,8.78,8.78,23600.0,6.7795,6.7795,6.7641,6.7641,23600.0
2006-08-03 12:45:00,8.79,8.79,8.78,8.78,4800.0,6.7718,6.7718,6.7641,6.7641,4800.0
2006-08-03 12:50:00,8.79,8.79,8.79,8.79,4800.0,6.7718,6.7718,6.7718,6.7718,4800.0
2006-08-03 12:55:00,8.79,8.8,8.79,8.8,7600.0,6.7718,6.7795,6.7718,6.7795,7600.0
2006-08-03 13:00:00,8.8,8.83,8.8,8.83,74800.0,6.7795,6.8026,6.7795,6.8026,74800.0
2006-08-03 13:05:00,8.83,8.84,8.82,8.83,14800.0,6.8026,6.8103,6.7949,6.8026,14800.0
2006-08-03 13:10:00,8.83,8.84,8.83,8.83,18400.0,6.8026,6.8103,6.8026,6.8026,18400.0
2006-08-03 13:15:00,8.84,8.86,8.83,8.85,66800.0,6.8103,6.8257,6.8026,6.818,66800.0
2006-08-03 13:20:00,8.85,8.87,8.85,8.87,60400.0,6.818,6.8334,6.818,6.8334,60400.0
2006-08-03 13:25:00,8.87,8.87,8.86,8.86,31200.0,6.8334,6.8334,6.8257,6.8257,31200.0
2006-08-03 13:30:00,8.86,8.87,8.86,8.86,22400.0,6.8257,6.8334,6.8257,6.8257,22400.0
2006-08-03 13:35:00,8.86,8.87,8.85,8.86,34000.0,6.8257,6.8334,6.818,6.8257,34000.0
2006-08-03 13:40:00,8.86,8.86,8.86,8.86,14800.0,6.8257,6.8257,6.8257,6.8257,14800.0
2006-08-03 13:45:00,8.86,8.88,8.86,8.88,37200.0,6.8257,6.8412,6.8257,6.8412,37200.0
2006-08-03 13:50:00,8.88,8.9,8.88,8.9,25600.0,6.8412,6.8566,6.8412,6.8566,25600.0
2006-08-03 13:55:00,8.9,8.9,8.89,8.89,50400.0,6.8566,6.8566,6.8489,6.8489,50400.0
2006-08-03 14:00:00,8.89,8.9,8.89,8.9,27200.0,6.8489,6.8566,6.8489,6.8566,27200.0
2006-08-03 14:05:00,8.9,8.91,8.89,8.89,29600.0,6.8566,6.8643,6.8489,6.8489,29600.0
2006-08-03 14:10:00,8.9,8.92,8.89,8.9,39600.0,6.8566,6.872,6.8489,6.8566,39600.0
2006-08-03 14:15:00,8.91,8.92,8.89,8.89,34400.0,6.8643,6.872,6.8489,6.8489,34400.0
2006-08-03 14:20:00,8.89,8.9,8.88,8.88,48400.0,6.8489,6.8566,6.8412,6.8412,48400.0
2006-08-03 14:25:00,8.88,8.9,8.88,8.9,40400.0,6.8412,6.8566,6.8412,6.8566,40400.0
2006-08-03 14:30:00,8.9,8.91,8.9,8.91,23200.0,6.8566,6.8643,6.8566,6.8643,23200.0
2006-08-03 14:35:00,8.91,8.91,8.91,8.91,26400.0,6.8643,6.8643,6.8643,6.8643,26400.0
2006-08-03 14:40:00,8.91,8.92,8.91,8.92,12800.0,6.8643,6.872,6.8643,6.872,12800.0
2006-08-03 14:45:00,8.92,8.92,8.92,8.92,15200.0,6.872,6.872,6.872,6.872,15200.0
2006-08-03 14:50:00,8.91,8.93,8.91,8.93,37600.0,6.8643,6.8797,6.8643,6.8797,37600.0
2006-08-03 14:55:00,8.93,8.93,8.92,8.93,17200.0,6.8797,6.8797,6.872,6.8797,17200.0
2006-08-03 15:00:00,8.93,8.94,8.93,8.93,22000.0,6.8797,6.8874,6.8797,6.8797,22000.0
2006-08-03 15:05:00,8.93,8.93,8.92,8.93,41200.0,6.8797,6.8797,6.872,6.8797,41200.0
2006-08-03 15:10:00,8.93,8.93,8.91,8.92,49200.0,6.8797,6.8797,6.8643,6.872,49200.0
2006-08-03 15:15:00,8.92,8.93,8.92,8.93,28800.0,6.872,6.8797,6.872,6.8797,28800.0
2006-08-03 15:20:00,8.93,8.93,8.93,8.93,51200.0,6.8797,6.8797,6.8797,6.8797,51200.0
2006-08-03 15:25:00,8.93,8.94,8.93,8.94,36400.0,6.8797,6.8874,6.8797,6.8874,36400.0
2006-08-03 15:30:00,8.94,8.94,8.94,8.94,26000.0,6.8874,6.8874,6.8874,6.8874,26000.0
2006-08-03 15:35:00,8.94,8.94,8.92,8.92,118000.0,6.8874,6.8874,6.872,6.872,118000.0
2006-08-03 15:40:00,8.92,8.93,8.92,8.93,24800.0,6.872,6.8797,6.872,6.8797,24800.0
2006-08-03 15:45:00,8.93,8.96,8.93,8.94,308000.0,6.8797,6.9028,6.8797,6.8874,308000.0
2006-08-03 15:50:00,8.93,8.93,8.9,8.91,60000.0,6.8797,6.8797,6.8566,6.8643,60000.0
2006-08-03 15:55:00,8.91,8.91,8.9,8.9,84800.0,6.8643,6.8643,6.8566,6.8566,84800.0
2006-08-04 09:30:00,8.97,8.99,8.92,8.93,80000.0,6.9105,6.9259,6.872,6.8797,80000.0
2006-08-04 09:35:00,8.92,8.97,8.92,8.97,15600.0,6.872,6.9105,6.872,6.9105,15600.0
2006-08-04 09:40:00,8.97,8.99,8.97,8.99,27200.0,6.9105,6.9259,6.9105,6.9259,27200.0
2006-08-04 09:45:00,8.99,8.99,8.97,8.98,52400.0,6.9259,6.9259,6.9105,6.9182,52400.0
2006-08-04 09:50:00,8.98,8.98,8.95,8.95,68400.0,6.9182,6.9182,6.8951,6.8951,68400.0
2006-08-04 09:55:00,8.95,8.96,8.93,8.94,34800.0,6.8951,6.9028,6.8797,6.8874,34800.0
2006-08-04 10:00:00,8.93,8.95,8.93,8.93,12800.0,6.8797,6.8951,6.8797,6.8797,12800.0
2006-08-04 10:05:00,8.93,8.93,8.9,8.92,48800.0,6.8797,6.8797,6.8566,6.872,48800.0
2006-08-04 10:10:00,8.92,8.94,8.91,8.94,20000.0,6.872,6.8874,6.8643,6.8874,20000.0
2006-08-04 10:15:00,8.94,8.94,8.92,8.94,29200.0,6.8874,6.8874,6.872,6.8874,29200.0
2006-08-04 10:20:00,8.93,8.96,8.9,8.94,35600.0,6.8797,6.9028,6.8566,6.8874,35600.0
2006-08-04 10:25:00,8.92,8.93,8.92,8.93,13200.0,6.872,6.8797,6.872,6.8797,13200.0
2006-08-04 10:30:00,8.93,8.94,8.93,8.94,18400.0,6.8797,6.8874,6.8797,6.8874,18400.0
2006-08-04 10:35:00,8.94,8.95,8.93,8.94,16000.0,6.8874,6.8951,6.8797,6.8874,16000.0
2006-08-04 10:40:00,8.94,8.94,8.92,8.93,13200.0,6.8874,6.8874,6.872,6.8797,13200.0
2006-08-04 10:45:00,8.93,8.95,8.93,8.94,14400.0,6.8797,6.8951,6.8797,6.8874,14400.0
2006-08-04 10:50:00,8.94,8.94,8.93,8.94,21600.0,6.8874,6.8874,6.8797,6.8874,21600.0
2006-08-04 10:55:00,8.93,8.95,8.93,8.93,16400.0,6.8797,6.8951,6.8797,6.8797,16400.0
2006-08-04 11:00:00,8.93,8.94,8.9,8.9,24800.0,6.8797,6.8874,6.8566,6.8566,24800.0
2006-08-04 11:05:00,8.9,8.91,8.89,8.9,13200.0,6.8566,6.8643,6.8489,6.8566,13200.0
2006-08-04 11:10:00,8.9,8.9,8.88,8.89,19200.0,6.8566,6.8566,6.8412,6.8489,19200.0
2006-08-04 11:15:00,8.89,8.91,8.89,8.9,22800.0,6.8489,6.8643,6.8489,6.8566,22800.0
2006-08-04 11:20:00,8.9,8.91,8.9,8.9,38000.0,6.8566,6.8643,6.8566,6.8566,38000.0
2006-08-04 11:25:00,8.9,8.91,8.88,8.9,53600.0,6.8566,6.8643,6.8412,6.8566,53600.0
2006-08-04 11:30:00,8.9,8.9,8.88,8.88,14400.0,6.8566,6.8566,6.8412,6.8412,14400.0
2006-08-04 11:35:00,8.88,8.89,8.88,8.88,23600.0,6.8412,6.8489,6.8412,6.8412,23600.0
2006-08-04 11:40:00,8.89,8.89,8.88,8.88,5200.0,6.8489,6.8489,6.8412,6.8412,5200.0
2006-08-04 11:45:00,8.88,8.88,8.87,8.87,15200.0,6.8412,6.8412,6.8334,6.8334,15200.0
2006-08-04 11:50:00,8.87,8.87,8.86,8.87,15600.0,6.8334,6.8334,6.8257,6.8334,15600.0
2006-08-04 11:55:00,8.87,8.88,8.86,8.86,9600.0,6.8334,6.8412,6.8257,6.8257,9600.0
2006-08-04 12:00:00,8.86,8.87,8.86,8.87,30000.0,6.8257,6.8334,6.8257,6.8334,30000.0
2006-08-04 12:05:00,8.87,8.88,8.87,8.88,10000.0,6.8334,6.8412,6.8334,6.8412,10000.0
2006-08-04 12:10:00,8.88,8.89,8.88,8.88,21600.0,6.8412,6.8489,6.8412,6.8412,21600.0
2006-08-04 12:15:00,8.87,8.87,8.85,8.86,18000.0,6.8334,6.8334,6.818,6.8257,18000.0
2006-08-04 12:20:00,8.86,8.87,8.84,8.84,26400.0,6.8257,6.8334,6.8103,6.8103,26400.0
2006-08-04 12:25:00,8.84,8.85,8.83,8.83,59200.0,6.8103,6.818,6.8026,6.8026,59200.0
2006-08-04 12:30:00,8.83,8.84,8.8,8.8,58800.0,6.8026,6.8103,6.7795,6.7795,58800.0
2006-08-04 12:35:00,8.81,8.83,8.8,8.81,28000.0,6.7872,6.8026,6.7795,6.7872,28000.0
2006-08-04 12:40:00,8.81,8.84,8.81,8.81,31600.0,6.7872,6.8103,6.7872,6.7872,31600.0
2006-08-04 12:45:00,8.81,8.84,8.81,8.83,23600.0,6.7872,6.8103,6.7872,6.8026,23600.0
2006-08-04 12:50:00,8.82,8.83,8.81,8.81,16400.0,6.7949,6.8026,6.7872,6.7872,16400.0
2006-08-04 12:55:00,8.82,8.83,8.81,8.82,15200.0,6.7949,6.8026,6.7872,6.7949,15200.0
2006-08-04 13:00:00,8.81,8.83,8.81,8.83,15200.0,6.7872,6.8026,6.7872,6.8026,15200.0
2006-08-04 13:05:00,8.82,8.83,8.82,8.82,11200.0,6.7949,6.8026,6.7949,6.7949,11200.0
2006-08-04 13:10:00,8.82,8.83,8.78,8.78,29600.0,6.7949,6.8026,6.7641,6.7641,29600.0
2006-08-04 13:15:00,8.79,8.79,8.77,8.78,29600.0,6.7718,6.7718,6.7564,6.7641,29600.0
2006-08-04 13:20:00,8.78,8.79,8.77,8.77,45200.0,6.7641,6.7718,6.7564,6.7564,45200.0
2006-08-04 13:25:00,8.76,8.78,8.75,8.78,18400.0,6.7487,6.7641,6.741,6.7641,18400.0
2006-08-04 13:30:00,8.78,8.79,8.76,8.77,40800.0,6.7641,6.7718,6.7487,6.7564,40800.0
2006-08-04 13:35:00,8.76,8.77,8.75,8.76,68000.0,6.7487,6.7564,6.741,6.7487,68000.0
2006-08-04 13:40:00,8.76,8.76,8.74,8.76,41200.0,6.7487,6.7487,6.7333,6.7487,41200.0
2006-08-04 13:45:00,8.77,8.78,8.76,8.78,6400.0,6.7564,6.7641,6.7487,6.7641,6400.0
2006-08-04 13:50:00,8.78,8.79,8.77,8.77,20400.0,6.7641,6.7718,6.7564,6.7564,20400.0
2006-08-04 13:55:00,8.77,8.77,8.76,8.76,19600.0,6.7564,6.7564,6.7487,6.7487,19600.0
2006-08-04 14:00:00,8.77,8.79,8.76,8.79,17200.0,6.7564,6.7718,6.7487,6.7718,17200.0
2006-08-04 14:05:00,8.79,8.79,8.78,8.78,6400.0,6.7718,6.7718,6.7641,6.7641,6400.0
2006-08-04 14:10:00,8.78,8.79,8.76,8.76,22800.0,6.7641,6.7718,6.7487,6.7487,22800.0
2006-08-04 14:15:00,8.76,8.76,8.74,8.74,24400.0,6.7487,6.7487,6.7333,6.7333,24400.0
2006-08-04 14:20:00,8.74,8.75,8.72,8.72,24800.0,6.7333,6.741,6.7179,6.7179,24800.0
2006-08-04 14:25:00,8.74,8.75,8.73,8.74,16000.0,6.7333,6.741,6.7256,6.7333,16000.0
2006-08-04 14:30:00,8.74,8.75,8.74,8.74,8400.0,6.7333,6.741,6.7333,6.7333,8400.0
2006-08-04 14:35:00,8.75,8.77,8.75,8.76,9200.0,6.741,6.7564,6.741,6.7487,9200.0
2006-08-04 14:40:00,8.76,8.77,8.76,8.76,12000.0,6.7487,6.7564,6.7487,6.7487,12000.0
2006-08-04 14:45:00,8.77,8.77,8.75,8.75,8800.0,6.7564,6.7564,6.741,6.741,8800.0
2006-08-04 14:50:00,8.75,8.76,8.74,8.75,17600.0,6.741,6.7487,6.7333,6.741,17600.0
2006-08-04 14:55:00,8.76,8.76,8.74,8.74,15200.0,6.7487,6.7487,6.7333,6.7333,15200.0
2006-08-04 15:00:00,8.74,8.75,8.74,8.74,14000.0,6.7333,6.741,6.7333,6.7333,14000.0
2006-08-04 15:05:00,8.74,8.76,8.73,8.76,32000.0,6.7333,6.7487,6.7256,6.7487,32000.0
2006-08-04 15:10:00,8.75,8.76,8.74,8.76,26400.0,6.741,6.7487,6.7333,6.7487,26400.0
2006-08-04 15:15:00,8.76,8.77,8.75,8.76,24400.0,6.7487,6.7564,6.741,6.7487,24400.0
2006-08-04 15:20:00,8.77,8.78,8.76,8.77,60000.0,6.7564,6.7641,6.7487,6.7564,60000.0
2006-08-04 15:25:00,8.77,8.79,8.77,8.79,26400.0,6.7564,6.7718,6.7564,6.7718,26400.0
2006-08-04 15:30:00,8.79,8.79,8.78,8.78,33600.0,6.7718,6.7718,6.7641,6.7641,33600.0
2006-08-04 15:35:00,8.77,8.78,8.77,8.78,24400.0,6.7564,6.7641,6.7564,6.7641,24400.0
2006-08-04 15:40:00,8.78,8.78,8.78,8.78,31600.0,6.7641,6.7641,6.7641,6.7641,31600.0
2006-08-04 15:45:00,8.78,8.79,8.77,8.79,47600.0,6.7641,6.7718,6.7564,6.7718,47600.0
2006-08-04 15:50:00,8.79,8.8,8.79,8.8,41200.0,6.7718,6.7795,6.7718,6.7795,41200.0
2006-08-04 15:55:00,8.8,8.83,8.8,8.82,231600.0,6.7795,6.8026,6.7795,6.7949,231600.0
2006-08-07 09:30:00,8.84,8.87,8.77,8.8,127200.0,6.8103,6.8334,6.7564,6.7795,127200.0
2006-08-07 09:35:00,8.8,8.88,8.8,8.86,29600.0,6.7795,6.8412,6.7795,6.8257,29600.0
2006-08-07 09:40:00,8.86,8.88,8.83,8.88,184400.0,6.8257,6.8412,6.8026,6.8412,184400.0
2006-08-07 09:45:00,8.88,8.9,8.87,8.9,220000.0,6.8412,6.8566,6.8334,6.8566,220000.0
2006-08-07 09:50:00,8.88,8.92,8.88,8.88,166400.0,6.8412,6.872,6.8412,6.8412,166400.0
2006-08-07 09:55:00,8.88,8.9,8.87,8.9,110000.0,6.8412,6.8566,6.8334,6.8566,110000.0
2006-08-07 10:00:00,8.9,8.9,8.85,8.86,51200.0,6.8566,6.8566,6.818,6.8257,51200.0
2006-08-07 10:05:00,8.86,8.87,8.85,8.87,41200.0,6.8257,6.8334,6.818,6.8334,41200.0
2006-08-07 10:10:00,8.87,8.87,8.86,8.87,32400.0,6.8334,6.8334,6.8257,6.8334,32400.0
2006-08-07 10:15:00,8.87,8.87,8.85,8.86,22000.0,6.8334,6.8334,6.818,6.8257,22000.0
2006-08-07 10:20:00,8.85,8.85,8.83,8.83,25600.0,6.818,6.818,6.8026,6.8026,25600.0
2006-08-07 10:25:00,8.84,8.84,8.83,8.83,23600.0,6.8103,6.8103,6.8026,6.8026,23600.0
2006-08-07 10:30:00,8.83,8.83,8.82,8.82,20400.0,6.8026,6.8026,6.7949,6.7949,20400.0
2006-08-07 10:35:00,8.82,8.82,8.79,8.79,32000.0,6.7949,6.7949,6.7718,6.7718,32000.0
2006-08-07 10:40:00,8.8,8.81,8.8,8.81,54800.0,6.7795,6.7872,6.7795,6.7872,54800.0
2006-08-07 10:45:00,8.81,8.81,8.8,8.8,26800.0,6.7872,6.7872,6.7795,6.7795,26800.0
2006-08-07 10:50:00,8.8,8.81,8.8,8.81,44800.0,6.7795,6.7872,6.7795,6.7872,44800.0
2006-08-07 10:55:00,8.81,8.81,8.81,8.81,14000.0,6.7872,6.7872,6.7872,6.7872,14000.0
2006-08-07 11:00:00,8.81,8.82,8.8,8.8,54000.0,6.7872,6.7949,6.7795,6.7795,54000.0
2006-08-07 11:05:00,8.8,8.8,8.78,8.78,22800.0,6.7795,6.7795,6.7641,6.7641,22800.0
2006-08-07 11:10:00,8.78,8.78,8.76,8.78,54000.0,6.7641,6.7641,6.7487,6.7641,54000.0
2006-08-07 11:15:00,8.78,8.8,8.78,8.79,25600.0,6.7641,6.7795,6.7641,6.7718,25600.0
2006-08-07 11:20:00,8.79,8.8,8.79,8.79,35600.0,6.7718,6.7795,6.7718,6.7718,35600.0
2006-08-07 11:25:00,8.79,8.79,8.77,8.77,20000.0,6.7718,6.7718,6.7564,6.7564,20000.0
2006-08-07 11:30:00,8.77,8.77,8.75,8.76,46000.0,6.7564,6.7564,6.741,6.7487,46000.0
2006-08-07 11:35:00,8.76,8.77,8.74,8.77,107600.0,6.7487,6.7564,6.7333,6.7564,107600.0
2006-08-07 11:40:00,8.77,8.78,8.77,8.78,18800.0,6.7564,6.7641,6.7564,6.7641,18800.0
2006-08-07 11:45:00,8.78,8.78,8.77,8.78,46000.0,6.7641,6.7641,6.7564,6.7641,46000.0
2006-08-07 11:50:00,8.78,8.79,8.78,8.78,51600.0,6.7641,6.7718,6.7641,6.7641,51600.0
2006-08-07 11:55:00,8.79,8.79,8.77,8.78,56000.0,6.7718,6.7718,6.7564,6.7641,56000.0
2006-08-07 12:00:00,8.78,8.79,8.78,8.79,49600.0,6.7641,6.7718,6.7641,6.7718,49600.0
2006-08-07 12:05:00,8.78,8.79,8.78,8.79,16000.0,6.7641,6.7718,6.7641,6.7718,16000.0
2006-08-07 12:10:00,8.78,8.79,8.77,8.77,71200.0,6.7641,6.7718,6.7564,6.7564,71200.0
2006-08-07 12:15:00,8.77,8.78,8.76,8.78,32400.0,6.7564,6.7641,6.7487,6.7641,32400.0
2006-08-07 12:20:00,8.78,8.79,8.78,8.79,13600.0,6.7641,6.7718,6.7641,6.7718,13600.0
2006-08-07 12:25:00,8.79,8.8,8.78,8.79,32400.0,6.7718,6.7795,6.7641,6.7718,32400.0
2006-08-07 12:30:00,8.78,8.8,8.78,8.79,11600.0,6.7641,6.7795,6.7641,6.7718,11600.0
2006-08-07 12:35:00,8.79,8.8,8.79,8.8,10000.0,6.7718,6.7795,6.7718,6.7795,10000.0
2006-08-07 12:40:00,8.8,8.84,8.8,8.83,39600.0,6.7795,6.8103,6.7795,6.8026,39600.0
2006-08-07 12:45:00,8.83,8.84,8.83,8.83,24800.0,6.8026,6.8103,6.8026,6.8026,24800.0
2006-08-07 12:50:00,8.83,8.84,8.81,8.82,17600.0,6.8026,6.8103,6.7872,6.7949,17600.0
2006-08-07 12:55:00,8.81,8.82,8.81,8.82,7600.0,6.7872,6.7949,6.7872,6.7949,7600.0
2006-08-07 13:00:00,8.82,8.83,8.81,8.82,22000.0,6.7949,6.8026,6.7872,6.7949,22000.0
2006-08-07 13:05:00,8.81,8.81,8.81,8.81,8800.0,6.7872,6.7872,6.7872,6.7872,8800.0
2006-08-07 13:10:00,8.81,8.83,8.81,8.83,14800.0,6.7872,6.8026,6.7872,6.8026,14800.0
2006-08-07 13:15:00,8.83,8.83,8.82,8.82,10000.0,6.8026,6.8026,6.7949,6.7949,10000.0
2006-08-07 13:20:00,8.82,8.83,8.82,8.83,10000.0,6.7949,6.8026,6.7949,6.8026,10000.0
2006-08-07 13:25:00,8.83,8.85,8.83,8.85,25600.0,6.8026,6.818,6.8026,6.818,25600.0
2006-08-07 13:30:00,8.85,8.86,8.85,8.86,6800.0,6.818,6.8257,6.818,6.8257,6800.0
2006-08-07 13:35:00,8.86,8.86,8.84,8.84,19200.0,6.8257,6.8257,6.8103,6.8103,19200.0
2006-08-07 13:40:00,8.84,8.84,8.83,8.83,24800.0,6.8103,6.8103,6.8026,6.8026,24800.0
2006-08-07 13:45:00,8.83,8.83,8.83,8.83,5200.0,6.8026,6.8026,6.8026,6.8026,5200.0
2006-08-07 13:50:00,8.83,8.84,8.83,8.84,15200.0,6.8026,6.8103,6.8026,6.8103,15200.0
2006-08-07 13:55:00,8.83,8.83,8.82,8.82,8400.0,6.8026,6.8026,6.7949,6.7949,8400.0
2006-08-07 14:00:00,8.82,8.82,8.82,8.82,5600.0,6.7949,6.7949,6.7949,6.7949,5600.0
2006-08-07 14:05:00,8.82,8.82,8.81,8.81,18800.0,6.7949,6.7949,6.7872,6.7872,18800.0
2006-08-07 14:10:00,8.81,8.82,8.81,8.82,15200.0,6.7872,6.7949,6.7872,6.7949,15200.0
2006-08-07 14:15:00,8.82,8.83,8.82,8.83,15200.0,6.7949,6.8026,6.7949,6.8026,15200.0
2006-08-07 14:20:00,8.83,8.83,8.82,8.82,10400.0,6.8026,6.8026,6.7949,6.7949,10400.0
2006-08-07 14:25:00,8.82,8.83,8.81,8.81,16800.0,6.7949,6.8026,6.7872,6.7872,16800.0
2006-08-07 14:30:00,8.81,8.81,8.8,8.8,13600.0,6.7872,6.7872,6.7795,6.7795,13600.0
2006-08-07 14:35:00,8.8,8.81,8.8,8.8,16800.0,6.7795,6.7872,6.7795,6.7795,16800.0
2006-08-07 14:40:00,8.81,8.81,8.79,8.8,16400.0,6.7872,6.7872,6.7718,6.7795,16400.0
2006-08-07 14:45:00,8.8,8.81,8.8,8.8,17200.0,6.7795,6.7872,6.7795,6.7795,17200.0
2006-08-07 14:50:00,8.8,8.82,8.8,8.81,27200.0,6.7795,6.7949,6.7795,6.7872,27200.0
2006-08-07 14:55:00,8.81,8.81,8.81,8.81,13600.0,6.7872,6.7872,6.7872,6.7872,13600.0
2006-08-07 15:00:00,8.81,8.81,8.8,8.8,28800.0,6.7872,6.7872,6.7795,6.7795,28800.0
2006-08-07 15:05:00,8.8,8.8,8.79,8.8,33600.0,6.7795,6.7795,6.7718,6.7795,33600.0
2006-08-07 15:10:00,8.79,8.8,8.79,8.79,33200.0,6.7718,6.7795,6.7718,6.7718,33200.0
2006-08-07 15:15:00,8.79,8.81,8.79,8.8,35600.0,6.7718,6.7872,6.7718,6.7795,35600.0
2006-08-07 15:20:00,8.8,8.81,8.8,8.81,17200.0,6.7795,6.7872,6.7795,6.7872,17200.0
2006-08-07 15:25:00,8.81,8.81,8.79,8.8,38400.0,6.7872,6.7872,6.7718,6.7795,38400.0
2006-08-07 15:30:00,8.79,8.81,8.79,8.81,29600.0,6.7718,6.7872,6.7718,6.7872,29600.0
2006-08-07 15:35:00,8.81,8.81,8.8,8.81,18000.0,6.7872,6.7872,6.7795,6.7872,18000.0
2006-08-07 15:40:00,8.81,8.81,8.79,8.79,20000.0,6.7872,6.7872,6.7718,6.7718,20000.0
2006-08-07 15:45:00,8.79,8.81,8.79,8.81,32400.0,6.7718,6.7872,6.7718,6.7872,32400.0
2006-08-07 15:50:00,8.81,8.82,8.81,8.81,17200.0,6.7872,6.7949,6.7872,6.7872,17200.0
2006-08-07 15:55:00,8.81,8.81,8.8,8.81,53600.0,6.7872,6.7872,6.7795,6.7872,53600.0
2006-08-08 09:30:00,8.87,8.87,8.8,8.81,91200.0,6.8334,6.8334,6.7795,6.7872,91200.0
2006-08-08 09:35:00,8.8,8.8,8.78,8.79,15600.0,6.7795,6.7795,6.7641,6.7718,15600.0
2006-08-08 09:40:00,8.78,8.78,8.77,8.78,33200.0,6.7641,6.7641,6.7564,6.7641,33200.0
2006-08-08 09:45:00,8.78,8.79,8.77,8.77,32400.0,6.7641,6.7718,6.7564,6.7564,32400.0
2006-08-08 09:50:00,8.78,8.79,8.77,8.77,16800.0,6.7641,6.7718,6.7564,6.7564,16800.0
2006-08-08 09:55:00,8.77,8.79,8.77,8.77,28400.0,6.7564,6.7718,6.7564,6.7564,28400.0
2006-08-08 10:00:00,8.78,8.8,8.78,8.79,25600.0,6.7641,6.7795,6.7641,6.7718,25600.0
2006-08-08 10:05:00,8.78,8.8,8.77,8.8,18400.0,6.7641,6.7795,6.7564,6.7795,18400.0
2006-08-08 10:10:00,8.8,8.8,8.79,8.79,4800.0,6.7795,6.7795,6.7718,6.7718,4800.0
2006-08-08 10:15:00,8.8,8.81,8.78,8.81,24400.0,6.7795,6.7872,6.7641,6.7872,24400.0
2006-08-08 10:20:00,8.81,8.82,8.81,8.82,7200.0,6.7872,6.7949,6.7872,6.7949,7200.0
2006-08-08 10:25:00,8.82,8.87,8.81,8.87,39200.0,6.7949,6.8334,6.7872,6.8334,39200.0
2006-08-08 10:30:00,8.86,8.88,8.86,8.86,50400.0,6.8257,6.8412,6.8257,6.8257,50400.0
2006-08-08 10:35:00,8.86,8.86,8.85,8.85,22800.0,6.8257,6.8257,6.818,6.818,22800.0
2006-08-08 10:40:00,8.85,8.88,8.85,8.88,24000.0,6.818,6.8412,6.818,6.8412,24000.0
2006-08-08 10:45:00,8.87,8.88,8.85,8.85,21200.0,6.8334,6.8412,6.818,6.818,21200.0
2006-08-08 10:50:00,8.85,8.86,8.85,8.85,30800.0,6.818,6.8257,6.818,6.818,30800.0
2006-08-08 10:55:00,8.85,8.86,8.85,8.86,26800.0,6.818,6.8257,6.818,6.8257,26800.0
2006-08-08 11:00:00,8.86,8.86,8.86,8.86,45600.0,6.8257,6.8257,6.8257,6.8257,45600.0
2006-08-08 11:05:00,8.86,8.87,8.86,8.86,20400.0,6.8257,6.8334,6.8257,6.8257,20400.0
2006-08-08 11:10:00,8.86,8.86,8.86,8.86,20000.0,6.8257,6.8257,6.8257,6.8257,20000.0
2006-08-08 11:15:00,8.86,8.86,8.86,8.86,32000.0,6.8257,6.8257,6.8257,6.8257,32000.0
2006-08-08 11:20:00,8.86,8.87,8.85,8.86,19200.0,6.8257,6.8334,6.818,6.8257,19200.0
2006-08-08 11:25:00,8.86,8.88,8.86,8.88,23200.0,6.8257,6.8412,6.8257,6.8412,23200.0
2006-08-08 11:30:00,8.87,8.88,8.86,8.86,6400.0,6.8334,6.8412,6.8257,6.8257,6400.0
2006-08-08 11:35:00,8.86,8.87,8.86,8.86,18800.0,6.8257,6.8334,6.8257,6.8257,18800.0
2006-08-08 11:40:00,8.86,8.86,8.86,8.86,11200.0,6.8257,6.8257,6.8257,6.8257,11200.0
2006-08-08 11:45:00,8.86,8.86,8.86,8.86,9200.0,6.8257,6.8257,6.8257,6.8257,9200.0
2006-08-08 11:50:00,8.86,8.86,8.86,8.86,49200.0,6.8257,6.8257,6.8257,6.8257,49200.0
2006-08-08 11:55:00,8.86,8.86,8.86,8.86,4000.0,6.8257,6.8257,6.8257,6.8257,4000.0
2006-08-08 12:00:00,8.86,8.86,8.86,8.86,5200.0,6.8257,6.8257,6.8257,6.8257,5200.0
2006-08-08 12:05:00,8.86,8.87,8.86,8.87,34400.0,6.8257,6.8334,6.8257,6.8334,34400.0
2006-08-08 12:10:00,8.87,8.87,8.86,8.87,12400.0,6.8334,6.8334,6.8257,6.8334,12400.0
2006-08-08 12:15:00,8.87,8.87,8.86,8.87,6800.0,6.8334,6.8334,6.8257,6.8334,6800.0
2006-08-08 12:20:00,8.87,8.87,8.86,8.86,14800.0,6.8334,6.8334,6.8257,6.8257,14800.0
2006-08-08 12:25:00,8.87,8.87,8.86,8.86,6000.0,6.8334,6.8334,6.8257,6.8257,6000.0
2006-08-08 12:30:00,8.86,8.86,8.86,8.86,6800.0,6.8257,6.8257,6.8257,6.8257,6800.0
2006-08-08 12:35:00,8.85,8.86,8.85,8.85,8000.0,6.818,6.8257,6.818,6.818,8000.0
2006-08-08 12:40:00,8.85,8.85,8.85,8.85,5200.0,6.818,6.818,6.818,6.818,5200.0
2006-08-08 12:45:00,8.85,8.85,8.85,8.85,6000.0,6.818,6.818,6.818,6.818,6000.0
2006-08-08 12:50:00,8.85,8.85,8.85,8.85,4400.0,6.818,6.818,6.818,6.818,4400.0
2006-08-08 12:55:00,8.85,8.86,8.85,8.86,6400.0,6.818,6.8257,6.818,6.8257,6400.0
2006-08-08 13:00:00,8.86,8.86,8.85,8.85,4400.0,6.8257,6.8257,6.818,6.818,4400.0
2006-08-08 13:05:00,8.86,8.86,8.85,8.86,12000.0,6.8257,6.8257,6.818,6.8257,12000.0
2006-08-08 13:10:00,8.85,8.85,8.85,8.85,13600.0,6.818,6.818,6.818,6.818,13600.0
2006-08-08 13:15:00,8.85,8.86,8.85,8.85,48400.0,6.818,6.8257,6.818,6.818,48400.0
2006-08-08 13:20:00,8.85,8.85,8.85,8.85,17200.0,6.818,6.818,6.818,6.818,17200.0
2006-08-08 13:25:00,8.85,8.85,8.84,8.84,4800.0,6.818,6.818,6.8103,6.8103,4800.0
2006-08-08 13:30:00,8.84,8.85,8.83,8.85,28400.0,6.8103,6.818,6.8026,6.818,28400.0
2006-08-08 13:35:00,8.84,8.85,8.84,8.84,19600.0,6.8103,6.818,6.8103,6.8103,19600.0
2006-08-08 13:40:00,8.84,8.85,8.83,8.83,12400.0,6.8103,6.818,6.8026,6.8026,12400.0
2006-08-08 13:45:00,8.83,8.84,8.82,8.83,12800.0,6.8026,6.8103,6.7949,6.8026,12800.0
2006-08-08 13:50:00,8.82,8.83,8.82,8.83,33600.0,6.7949,6.8026,6.7949,6.8026,33600.0
2006-08-08 13:55:00,8.83,8.85,8.83,8.85,18000.0,6.8026,6.818,6.8026,6.818,18000.0
2006-08-08 14:00:00,8.85,8.85,8.83,8.84,7200.0,6.818,6.818,6.8026,6.8103,7200.0
2006-08-08 14:05:00,8.83,8.85,8.82,8.84,52000.0,6.8026,6.818,6.7949,6.8103,52000.0
2006-08-08 14:10:00,8.84,8.89,8.83,8.89,55200.0,6.8103,6.8489,6.8026,6.8489,55200.0
2006-08-08 14:15:00,8.88,8.89,8.84,8.86,40400.0,6.8412,6.8489,6.8103,6.8257,40400.0
2006-08-08 14:20:00,8.87,8.9,8.78,8.79,130400.0,6.8334,6.8566,6.7641,6.7718,130400.0
2006-08-08 14:25:00,8.78,8.85,8.75,8.8,87600.0,6.7641,6.818,6.741,6.7795,87600.0
2006-08-08 14:30:00,8.8,8.82,8.77,8.78,70000.0,6.7795,6.7949,6.7564,6.7641,70000.0
2006-08-08 14:35:00,8.77,8.81,8.77,8.79,44000.0,6.7564,6.7872,6.7564,6.7718,44000.0
2006-08-08 14:40:00,8.79,8.83,8.79,8.8,41600.0,6.7718,6.8026,6.7718,6.7795,41600.0
2006-08-08 14:45:00,8.8,8.81,8.79,8.8,28400.0,6.7795,6.7872,6.7718,6.7795,28400.0
2006-08-08 14:50:00,8.79,8.8,8.77,8.79,45600.0,6.7718,6.7795,6.7564,6.7718,45600.0
2006-08-08 14:55:00,8.77,8.78,8.77,8.78,26400.0,6.7564,6.7641,6.7564,6.7641,26400.0
2006-08-08 15:00:00,8.77,8.79,8.77,8.78,24000.0,6.7564,6.7718,6.7564,6.7641,24000.0
2006-08-08 15:05:00,8.78,8.78,8.76,8.78,37200.0,6.7641,6.7641,6.7487,6.7641,37200.0
2006-08-08 15:10:00,8.78,8.79,8.77,8.78,50000.0,6.7641,6.7718,6.7564,6.7641,50000.0
2006-08-08 15:15:00,8.78,8.79,8.78,8.78,14000.0,6.7641,6.7718,6.7641,6.7641,14000.0
2006-08-08 15:20:00,8.78,8.8,8.77,8.79,64000.0,6.7641,6.7795,6.7564,6.7718,64000.0
2006-08-08 15:25:00,8.79,8.8,8.79,8.79,14400.0,6.7718,6.7795,6.7718,6.7718,14400.0
2006-08-08 15:30:00,8.79,8.79,8.76,8.77,62400.0,6.7718,6.7718,6.7487,6.7564,62400.0
2006-08-08 15:35:00,8.77,8.79,8.77,8.79,40000.0,6.7564,6.7718,6.7564,6.7718,40000.0
2006-08-08 15:40:00,8.79,8.81,8.79,8.8,48800.0,6.7718,6.7872,6.7718,6.7795,48800.0
2006-08-08 15:45:00,8.8,8.83,8.8,8.83,70800.0,6.7795,6.8026,6.7795,6.8026,70800.0
2006-08-08 15:50:00,8.83,8.83,8.81,8.83,57200.0,6.8026,6.8026,6.7872,6.8026,57200.0
2006-08-08 15:55:00,8.83,8.83,8.83,8.83,94400.0,6.8026,6.8026,6.8026,6.8026,94400.0
2006-08-09 09:30:00,8.88,8.9,8.86,8.88,47200.0,6.8412,6.8566,6.8257,6.8412,47200.0
2006-08-09 09:35:00,8.88,8.93,8.88,8.93,39600.0,6.8412,6.8797,6.8412,6.8797,39600.0
2006-08-09 09:40:00,8.93,8.94,8.93,8.93,39600.0,6.8797,6.8874,6.8797,6.8797,39600.0
2006-08-09 09:45:00,8.92,8.97,8.92,8.95,120000.0,6.872,6.9105,6.872,6.8951,120000.0
2006-08-09 09:50:00,8.95,8.95,8.91,8.93,42400.0,6.8951,6.8951,6.8643,6.8797,42400.0
2006-08-09 09:55:00,8.93,8.95,8.91,8.94,34800.0,6.8797,6.8951,6.8643,6.8874,34800.0
2006-08-09 10:00:00,8.94,8.94,8.93,8.93,64400.0,6.8874,6.8874,6.8797,6.8797,64400.0
2006-08-09 10:05:00,8.93,8.93,8.9,8.9,96000.0,6.8797,6.8797,6.8566,6.8566,96000.0
2006-08-09 10:10:00,8.89,8.92,8.89,8.9,31600.0,6.8489,6.872,6.8489,6.8566,31600.0
2006-08-09 10:15:00,8.9,8.9,8.87,8.87,26000.0,6.8566,6.8566,6.8334,6.8334,26000.0
2006-08-09 10:20:00,8.87,8.92,8.87,8.91,77600.0,6.8334,6.872,6.8334,6.8643,77600.0
2006-08-09 10:25:00,8.9,8.91,8.88,8.88,105600.0,6.8566,6.8643,6.8412,6.8412,105600.0
2006-08-09 10:30:00,8.88,8.9,8.88,8.89,31600.0,6.8412,6.8566,6.8412,6.8489,31600.0
2006-08-09 10:35:00,8.89,8.9,8.89,8.9,46800.0,6.8489,6.8566,6.8489,6.8566,46800.0
2006-08-09 10:40:00,8.9,8.94,8.9,8.94,34800.0,6.8566,6.8874,6.8566,6.8874,34800.0
2006-08-09 10:45:00,8.94,8.94,8.91,8.92,51600.0,6.8874,6.8874,6.8643,6.872,51600.0
2006-08-09 10:50:00,8.92,8.93,8.9,8.91,24000.0,6.872,6.8797,6.8566,6.8643,24000.0
2006-08-09 10:55:00,8.9,8.93,8.9,8.91,79200.0,6.8566,6.8797,6.8566,6.8643,79200.0
2006-08-09 11:00:00,8.91,8.93,8.9,8.91,46000.0,6.8643,6.8797,6.8566,6.8643,46000.0
2006-08-09 11:05:00,8.91,8.95,8.91,8.95,50800.0,6.8643,6.8951,6.8643,6.8951,50800.0
2006-08-09 11:10:00,8.94,8.95,8.94,8.95,66400.0,6.8874,6.8951,6.8874,6.8951,66400.0
2006-08-09 11:15:00,8.95,8.97,8.95,8.95,114400.0,6.8951,6.9105,6.8951,6.8951,114400.0
2006-08-09 11:20:00,8.95,8.97,8.94,8.96,54000.0,6.8951,6.9105,6.8874,6.9028,54000.0
2006-08-09 11:25:00,8.96,8.97,8.96,8.97,15200.0,6.9028,6.9105,6.9028,6.9105,15200.0
2006-08-09 11:30:00,8.96,9.0,8.96,8.99,172400.0,6.9028,6.9336,6.9028,6.9259,172400.0
2006-08-09 11:35:00,8.99,8.99,8.97,8.99,79600.0,6.9259,6.9259,6.9105,6.9259,79600.0
2006-08-09 11:40:00,8.99,9.0,8.97,9.0,80400.0,6.9259,6.9336,6.9105,6.9336,80400.0
2006-08-09 11:45:00,9.0,9.0,8.97,8.97,62800.0,6.9336,6.9336,6.9105,6.9105,62800.0
2006-08-09 11:50:00,8.97,8.99,8.97,8.98,20000.0,6.9105,6.9259,6.9105,6.9182,20000.0
2006-08-09 11:55:00,8.97,8.98,8.96,8.98,74400.0,6.9105,6.9182,6.9028,6.9182,74400.0
2006-08-09 12:00:00,8.98,8.98,8.97,8.98,10800.0,6.9182,6.9182,6.9105,6.9182,10800.0
2006-08-09 12:05:00,9.0,9.0,8.96,8.97,31600.0,6.9336,6.9336,6.9028,6.9105,31600.0
2006-08-09 12:10:00,8.97,8.97,8.96,8.96,13600.0,6.9105,6.9105,6.9028,6.9028,13600.0
2006-08-09 12:15:00,8.96,8.96,8.95,8.95,30000.0,6.9028,6.9028,6.8951,6.8951,30000.0
2006-08-09 12:20:00,8.95,8.95,8.94,8.94,14800.0,6.8951,6.8951,6.8874,6.8874,14800.0
2006-08-09 12:25:00,8.94,8.96,8.93,8.94,29600.0,6.8874,6.9028,6.8797,6.8874,29600.0
2006-08-09 12:30:00,8.94,8.94,8.93,8.93,9200.0,6.8874,6.8874,6.8797,6.8797,9200.0
2006-08-09 12:35:00,8.93,8.93,8.92,8.92,19200.0,6.8797,6.8797,6.872,6.872,19200.0
2006-08-09 12:40:00,8.92,8.93,8.92,8.92,39600.0,6.872,6.8797,6.872,6.872,39600.0
2006-08-09 12:45:00,8.93,8.94,8.91,8.93,118800.0,6.8797,6.8874,6.8643,6.8797,118800.0
2006-08-09 12:50:00,8.92,8.93,8.91,8.91,49600.0,6.872,6.8797,6.8643,6.8643,49600.0
2006-08-09 12:55:00,8.92,8.92,8.92,8.92,5200.0,6.872,6.872,6.872,6.872,5200.0
2006-08-09 13:00:00,8.92,8.92,8.91,8.92,17600.0,6.872,6.872,6.8643,6.872,17600.0
2006-08-09 13:05:00,8.92,8.92,8.91,8.91,6800.0,6.872,6.872,6.8643,6.8643,6800.0
2006-08-09 13:10:00,8.91,8.92,8.91,8.91,9600.0,6.8643,6.872,6.8643,6.8643,9600.0
2006-08-09 13:15:00,8.91,8.91,8.9,8.9,36000.0,6.8643,6.8643,6.8566,6.8566,36000.0
2006-08-09 13:20:00,8.9,8.91,8.89,8.91,22800.0,6.8566,6.8643,6.8489,6.8643,22800.0
2006-08-09 13:25:00,8.91,8.92,8.9,8.9,56800.0,6.8643,6.872,6.8566,6.8566,56800.0
2006-08-09 13:30:00,8.9,8.9,8.9,8.9,17200.0,6.8566,6.8566,6.8566,6.8566,17200.0
2006-08-09 13:35:00,8.9,8.92,8.9,8.9,29200.0,6.8566,6.872,6.8566,6.8566,29200.0
2006-08-09 13:40:00,8.9,8.91,8.9,8.9,35600.0,6.8566,6.8643,6.8566,6.8566,35600.0
2006-08-09 13:45:00,8.9,8.9,8.88,8.88,37200.0,6.8566,6.8566,6.8412,6.8412,37200.0
2006-08-09 13:50:00,8.88,8.9,8.88,8.9,42400.0,6.8412,6.8566,6.8412,6.8566,42400.0
2006-08-09 13:55:00,8.9,8.91,8.89,8.89,26000.0,6.8566,6.8643,6.8489,6.8489,26000.0
2006-08-09 14:00:00,8.89,8.9,8.89,8.89,30400.0,6.8489,6.8566,6.8489,6.8489,30400.0
2006-08-09 14:05:00,8.89,8.9,8.89,8.89,27600.0,6.8489,6.8566,6.8489,6.8489,27600.0
2006-08-09 14:10:00,8.89,8.9,8.87,8.88,55600.0,6.8489,6.8566,6.8334,6.8412,55600.0
2006-08-09 14:15:00,8.88,8.88,8.87,8.87,14800.0,6.8412,6.8412,6.8334,6.8334,14800.0
2006-08-09 14:20:00,8.87,8.89,8.87,8.88,49200.0,6.8334,6.8489,6.8334,6.8412,49200.0
2006-08-09 14:25:00,8.88,8.88,8.88,8.88,33600.0,6.8412,6.8412,6.8412,6.8412,33600.0
2006-08-09 14:30:00,8.88,8.89,8.88,8.88,26400.0,6.8412,6.8489,6.8412,6.8412,26400.0
2006-08-09 14:35:00,8.88,8.88,8.87,8.88,79200.0,6.8412,6.8412,6.8334,6.8412,79200.0
2006-08-09 14:40:00,8.88,8.88,8.85,8.86,23200.0,6.8412,6.8412,6.818,6.8257,23200.0
2006-08-09 14:45:00,8.85,8.87,8.84,8.87,69200.0,6.818,6.8334,6.8103,6.8334,69200.0
2006-08-09 14:50:00,8.86,8.88,8.85,8.85,64400.0,6.8257,6.8412,6.818,6.818,64400.0
2006-08-09 14:55:00,8.85,8.86,8.84,8.84,152400.0,6.818,6.8257,6.8103,6.8103,152400.0
2006-08-09 15:00:00,8.84,8.84,8.8,8.8,30400.0,6.8103,6.8103,6.7795,6.7795,30400.0
2006-08-09 15:05:00,8.8,8.81,8.8,8.8,58800.0,6.7795,6.7872,6.7795,6.7795,58800.0
2006-08-09 15:10:00,8.8,8.8,8.79,8.79,40400.0,6.7795,6.7795,6.7718,6.7718,40400.0
2006-08-09 15:15:00,8.8,8.81,8.79,8.8,90000.0,6.7795,6.7872,6.7718,6.7795,90000.0
2006-08-09 15:20:00,8.8,8.81,8.79,8.79,41600.0,6.7795,6.7872,6.7718,6.7718,41600.0
2006-08-09 15:25:00,8.79,8.8,8.78,8.8,131200.0,6.7718,6.7795,6.7641,6.7795,131200.0
2006-08-09 15:30:00,8.79,8.81,8.78,8.79,108000.0,6.7718,6.7872,6.7641,6.7718,108000.0
2006-08-09 15:35:00,8.79,8.8,8.78,8.79,37200.0,6.7718,6.7795,6.7641,6.7718,37200.0
2006-08-09 15:40:00,8.79,8.8,8.77,8.78,103200.0,6.7718,6.7795,6.7564,6.7641,103200.0
2006-08-09 15:45:00,8.78,8.79,8.77,8.78,87600.0,6.7641,6.7718,6.7564,6.7641,87600.0
2006-08-09 15:50:00,8.78,8.78,8.77,8.77,45200.0,6.7641,6.7641,6.7564,6.7564,45200.0
2006-08-09 15:55:00,8.78,8.79,8.77,8.79,153200.0,6.7641,6.7718,6.7564,6.7718,153200.0
2006-08-10 09:30:00,8.79,8.87,8.75,8.81,42800.0,6.7718,6.8334,6.741,6.7872,42800.0
2006-08-10 09:35:00,8.81,8.83,8.75,8.76,39600.0,6.7872,6.8026,6.741,6.7487,39600.0
2006-08-10 09:40:00,8.77,8.81,8.77,8.81,24000.0,6.7564,6.7872,6.7564,6.7872,24000.0
2006-08-10 09:45:00,8.81,8.88,8.81,8.88,38000.0,6.7872,6.8412,6.7872,6.8412,38000.0
2006-08-10 09:50:00,8.88,8.88,8.86,8.87,49200.0,6.8412,6.8412,6.8257,6.8334,49200.0
2006-08-10 09:55:00,8.87,8.9,8.87,8.89,52000.0,6.8334,6.8566,6.8334,6.8489,52000.0
2006-08-10 10:00:00,8.88,8.9,8.87,8.9,76400.0,6.8412,6.8566,6.8334,6.8566,76400.0
2006-08-10 10:05:00,8.91,8.91,8.88,8.88,23600.0,6.8643,6.8643,6.8412,6.8412,23600.0
2006-08-10 10:10:00,8.88,8.89,8.88,8.88,24400.0,6.8412,6.8489,6.8412,6.8412,24400.0
2006-08-10 10:15:00,8.88,8.9,8.88,8.9,46000.0,6.8412,6.8566,6.8412,6.8566,46000.0
2006-08-10 10:20:00,8.89,8.9,8.88,8.89,52400.0,6.8489,6.8566,6.8412,6.8489,52400.0
2006-08-10 10:25:00,8.89,8.89,8.88,8.89,36000.0,6.8489,6.8489,6.8412,6.8489,36000.0
2006-08-10 10:30:00,8.89,8.91,8.89,8.9,44400.0,6.8489,6.8643,6.8489,6.8566,44400.0
2006-08-10 10:35:00,8.9,8.92,8.9,8.91,35200.0,6.8566,6.872,6.8566,6.8643,35200.0
2006-08-10 10:40:00,8.91,8.91,8.9,8.91,20800.0,6.8643,6.8643,6.8566,6.8643,20800.0
2006-08-10 10:45:00,8.91,8.91,8.89,8.9,12000.0,6.8643,6.8643,6.8489,6.8566,12000.0
2006-08-10 10:50:00,8.89,8.9,8.88,8.9,54000.0,6.8489,6.8566,6.8412,6.8566,54000.0
2006-08-10 10:55:00,8.9,8.92,8.89,8.9,22800.0,6.8566,6.872,6.8489,6.8566,22800.0
2006-08-10 11:00:00,8.9,8.9,8.89,8.9,27600.0,6.8566,6.8566,6.8489,6.8566,27600.0
2006-08-10 11:05:00,8.91,8.91,8.9,8.9,19200.0,6.8643,6.8643,6.8566,6.8566,19200.0
2006-08-10 11:10:00,8.9,8.92,8.9,8.91,23200.0,6.8566,6.872,6.8566,6.8643,23200.0
2006-08-10 11:15:00,8.91,8.92,8.9,8.9,13600.0,6.8643,6.872,6.8566,6.8566,13600.0
2006-08-10 11:20:00,8.9,8.9,8.88,8.89,21200.0,6.8566,6.8566,6.8412,6.8489,21200.0
2006-08-10 11:25:00,8.89,8.91,8.88,8.9,72400.0,6.8489,6.8643,6.8412,6.8566,72400.0
2006-08-10 11:30:00,8.9,8.9,8.88,8.89,9200.0,6.8566,6.8566,6.8412,6.8489,9200.0
2006-08-10 11:35:00,8.89,8.89,8.88,8.88,47200.0,6.8489,6.8489,6.8412,6.8412,47200.0
2006-08-10 11:40:00,8.88,8.88,8.88,8.88,19600.0,6.8412,6.8412,6.8412,6.8412,19600.0
2006-08-10 11:45:00,8.88,8.88,8.88,8.88,24000.0,6.8412,6.8412,6.8412,6.8412,24000.0
2006-08-10 11:50:00,8.88,8.88,8.88,8.88,30000.0,6.8412,6.8412,6.8412,6.8412,30000.0
2006-08-10 11:55:00,8.88,8.9,8.88,8.9,7200.0,6.8412,6.8566,6.8412,6.8566,7200.0
2006-08-10 12:00:00,8.9,8.92,8.9,8.92,17200.0,6.8566,6.872,6.8566,6.872,17200.0
2006-08-10 12:05:00,8.9,8.9,8.9,8.9,23600.0,6.8566,6.8566,6.8566,6.8566,23600.0
2006-08-10 12:10:00,8.9,8.92,8.9,8.92,12800.0,6.8566,6.872,6.8566,6.872,12800.0
2006-08-10 12:15:00,8.92,8.92,8.9,8.9,26800.0,6.872,6.872,6.8566,6.8566,26800.0
2006-08-10 12:20:00,8.91,8.91,8.9,8.91,8400.0,6.8643,6.8643,6.8566,6.8643,8400.0
2006-08-10 12:25:00,8.91,8.92,8.91,8.92,11200.0,6.8643,6.872,6.8643,6.872,11200.0
2006-08-10 12:30:00,8.91,8.93,8.91,8.93,15200.0,6.8643,6.8797,6.8643,6.8797,15200.0
2006-08-10 12:35:00,8.93,8.93,8.92,8.92,6000.0,6.8797,6.8797,6.872,6.872,6000.0
2006-08-10 12:40:00,8.92,8.92,8.91,8.91,14400.0,6.872,6.872,6.8643,6.8643,14400.0
2006-08-10 12:45:00,8.92,8.92,8.91,8.91,26800.0,6.872,6.872,6.8643,6.8643,26800.0
2006-08-10 12:50:00,8.91,8.91,8.9,8.91,13200.0,6.8643,6.8643,6.8566,6.8643,13200.0
2006-08-10 12:55:00,8.91,8.91,8.9,8.91,22400.0,6.8643,6.8643,6.8566,6.8643,22400.0
2006-08-10 13:00:00,8.91,8.91,8.9,8.9,8000.0,6.8643,6.8643,6.8566,6.8566,8000.0
2006-08-10 13:05:00,8.9,8.9,8.89,8.89,16800.0,6.8566,6.8566,6.8489,6.8489,16800.0
2006-08-10 13:10:00,8.89,8.91,8.88,8.9,26400.0,6.8489,6.8643,6.8412,6.8566,26400.0
2006-08-10 13:15:00,8.9,8.9,8.89,8.89,16000.0,6.8566,6.8566,6.8489,6.8489,16000.0
2006-08-10 13:20:00,8.89,8.89,8.88,8.89,18000.0,6.8489,6.8489,6.8412,6.8489,18000.0
2006-08-10 13:25:00,8.89,8.89,8.89,8.89,6000.0,6.8489,6.8489,6.8489,6.8489,6000.0
2006-08-10 13:30:00,8.89,8.9,8.88,8.9,16000.0,6.8489,6.8566,6.8412,6.8566,16000.0
2006-08-10 13:35:00,8.9,8.91,8.9,8.91,14000.0,6.8566,6.8643,6.8566,6.8643,14000.0
2006-08-10 13:40:00,8.91,8.93,8.9,8.92,32400.0,6.8643,6.8797,6.8566,6.872,32400.0
2006-08-10 13:45:00,8.93,8.93,8.92,8.93,23200.0,6.8797,6.8797,6.872,6.8797,23200.0
2006-08-10 13:50:00,8.92,8.92,8.92,8.92,8000.0,6.872,6.872,6.872,6.872,8000.0
2006-08-10 13:55:00,8.92,8.92,8.91,8.91,23600.0,6.872,6.872,6.8643,6.8643,23600.0
2006-08-10 14:00:00,8.92,8.95,8.92,8.94,38400.0,6.872,6.8951,6.872,6.8874,38400.0
2006-08-10 14:05:00,8.95,8.95,8.94,8.95,43600.0,6.8951,6.8951,6.8874,6.8951,43600.0
2006-08-10 14:10:00,8.96,8.96,8.94,8.94,92800.0,6.9028,6.9028,6.8874,6.8874,92800.0
2006-08-10 14:15:00,8.94,8.95,8.93,8.93,9200.0,6.8874,6.8951,6.8797,6.8797,9200.0
2006-08-10 14:20:00,8.93,8.93,8.93,8.93,10400.0,6.8797,6.8797,6.8797,6.8797,10400.0
2006-08-10 14:25:00,8.93,8.94,8.93,8.93,15600.0,6.8797,6.8874,6.8797,6.8797,15600.0
2006-08-10 14:30:00,8.93,8.93,8.91,8.92,50000.0,6.8797,6.8797,6.8643,6.872,50000.0
2006-08-10 14:35:00,8.92,8.92,8.92,8.92,2400.0,6.872,6.872,6.872,6.872,2400.0
2006-08-10 14:40:00,8.92,8.92,8.91,8.91,74800.0,6.872,6.872,6.8643,6.8643,74800.0
2006-08-10 14:45:00,8.91,8.91,8.89,8.89,36400.0,6.8643,6.8643,6.8489,6.8489,36400.0
2006-08-10 14:50:00,8.89,8.9,8.89,8.9,37600.0,6.8489,6.8566,6.8489,6.8566,37600.0
2006-08-10 14:55:00,8.9,8.9,8.9,8.9,11600.0,6.8566,6.8566,6.8566,6.8566,11600.0
2006-08-10 15:00:00,8.9,8.9,8.89,8.89,14000.0,6.8566,6.8566,6.8489,6.8489,14000.0
2006-08-10 15:05:00,8.89,8.91,8.88,8.9,16800.0,6.8489,6.8643,6.8412,6.8566,16800.0
2006-08-10 15:10:00,8.9,8.9,8.9,8.9,35600.0,6.8566,6.8566,6.8566,6.8566,35600.0
2006-08-10 15:15:00,8.9,8.9,8.89,8.9,22000.0,6.8566,6.8566,6.8489,6.8566,22000.0
2006-08-10 15:20:00,8.9,8.9,8.9,8.9,18800.0,6.8566,6.8566,6.8566,6.8566,18800.0
2006-08-10 15:25:00,8.9,8.9,8.88,8.88,20400.0,6.8566,6.8566,6.8412,6.8412,20400.0
2006-08-10 15:30:00,8.89,8.9,8.88,8.89,80000.0,6.8489,6.8566,6.8412,6.8489,80000.0
2006-08-10 15:35:00,8.89,8.9,8.89,8.9,41600.0,6.8489,6.8566,6.8489,6.8566,41600.0
2006-08-10 15:40:00,8.89,8.93,8.89,8.92,137200.0,6.8489,6.8797,6.8489,6.872,137200.0
2006-08-10 15:45:00,8.92,8.92,8.91,8.91,79200.0,6.872,6.872,6.8643,6.8643,79200.0
2006-08-10 15:50:00,8.91,8.91,8.9,8.9,90400.0,6.8643,6.8643,6.8566,6.8566,90400.0
2006-08-10 15:55:00,8.91,8.91,8.89,8.9,60800.0,6.8643,6.8643,6.8489,6.8566,60800.0
2006-08-11 09:30:00,8.86,8.88,8.85,8.85,99600.0,6.8257,6.8412,6.818,6.818,99600.0
2006-08-11 09:35:00,8.85,8.85,8.83,8.83,32400.0,6.818,6.818,6.8026,6.8026,32400.0
2006-08-11 09:40:00,8.81,8.85,8.81,8.83,36800.0,6.7872,6.818,6.7872,6.8026,36800.0
2006-08-11 09:45:00,8.83,8.83,8.79,8.8,48800.0,6.8026,6.8026,6.7718,6.7795,48800.0
2006-08-11 09:50:00,8.8,8.8,8.74,8.76,89600.0,6.7795,6.7795,6.7333,6.7487,89600.0
2006-08-11 09:55:00,8.76,8.8,8.76,8.79,72000.0,6.7487,6.7795,6.7487,6.7718,72000.0
2006-08-11 10:00:00,8.78,8.8,8.78,8.8,28400.0,6.7641,6.7795,6.7641,6.7795,28400.0
2006-08-11 10:05:00,8.8,8.81,8.78,8.79,75200.0,6.7795,6.7872,6.7641,6.7718,75200.0
2006-08-11 10:10:00,8.8,8.82,8.79,8.81,48800.0,6.7795,6.7949,6.7718,6.7872,48800.0
2006-08-11 10:15:00,8.81,8.81,8.81,8.81,67600.0,6.7872,6.7872,6.7872,6.7872,67600.0
2006-08-11 10:20:00,8.81,8.83,8.81,8.83,20400.0,6.7872,6.8026,6.7872,6.8026,20400.0
2006-08-11 10:25:00,8.83,8.86,8.82,8.86,22800.0,6.8026,6.8257,6.7949,6.8257,22800.0
2006-08-11 10:30:00,8.86,8.86,8.83,8.85,19600.0,6.8257,6.8257,6.8026,6.818,19600.0
2006-08-11 10:35:00,8.85,8.88,8.85,8.88,23600.0,6.818,6.8412,6.818,6.8412,23600.0
2006-08-11 10:40:00,8.87,8.87,8.85,8.86,16400.0,6.8334,6.8334,6.818,6.8257,16400.0
2006-08-11 10:45:00,8.85,8.86,8.82,8.83,27200.0,6.818,6.8257,6.7949,6.8026,27200.0
2006-08-11 10:50:00,8.82,8.83,8.82,8.83,20400.0,6.7949,6.8026,6.7949,6.8026,20400.0
2006-08-11 10:55:00,8.84,8.85,8.83,8.83,76800.0,6.8103,6.818,6.8026,6.8026,76800.0
2006-08-11 11:00:00,8.83,8.83,8.81,8.83,43200.0,6.8026,6.8026,6.7872,6.8026,43200.0
2006-08-11 11:05:00,8.81,8.82,8.81,8.82,7200.0,6.7872,6.7949,6.7872,6.7949,7200.0
2006-08-11 11:10:00,8.82,8.84,8.82,8.84,8000.0,6.7949,6.8103,6.7949,6.8103,8000.0
2006-08-11 11:15:00,8.84,8.84,8.83,8.83,3200.0,6.8103,6.8103,6.8026,6.8026,3200.0
2006-08-11 11:20:00,8.83,8.83,8.82,8.82,27200.0,6.8026,6.8026,6.7949,6.7949,27200.0
2006-08-11 11:25:00,8.82,8.82,8.81,8.81,10400.0,6.7949,6.7949,6.7872,6.7872,10400.0
2006-08-11 11:30:00,8.81,8.83,8.81,8.82,5600.0,6.7872,6.8026,6.7872,6.7949,5600.0
2006-08-11 11:35:00,8.82,8.83,8.82,8.83,4400.0,6.7949,6.8026,6.7949,6.8026,4400.0
2006-08-11 11:40:00,8.83,8.83,8.83,8.83,6000.0,6.8026,6.8026,6.8026,6.8026,6000.0
2006-08-11 11:45:00,8.83,8.83,8.81,8.81,18800.0,6.8026,6.8026,6.7872,6.7872,18800.0
2006-08-11 11:50:00,8.81,8.82,8.81,8.81,33600.0,6.7872,6.7949,6.7872,6.7872,33600.0
2006-08-11 11:55:00,8.81,8.82,8.81,8.81,38000.0,6.7872,6.7949,6.7872,6.7872,38000.0
2006-08-11 12:00:00,8.82,8.82,8.81,8.82,21600.0,6.7949,6.7949,6.7872,6.7949,21600.0
2006-08-11 12:05:00,8.83,8.83,8.83,8.83,17600.0,6.8026,6.8026,6.8026,6.8026,17600.0
2006-08-11 12:10:00,8.83,8.83,8.82,8.82,8400.0,6.8026,6.8026,6.7949,6.7949,8400.0
2006-08-11 12:15:00,8.82,8.82,8.82,8.82,3200.0,6.7949,6.7949,6.7949,6.7949,3200.0
2006-08-11 12:20:00,8.82,8.82,8.81,8.81,12000.0,6.7949,6.7949,6.7872,6.7872,12000.0
2006-08-11 12:25:00,8.81,8.82,8.81,8.82,14000.0,6.7872,6.7949,6.7872,6.7949,14000.0
2006-08-11 12:30:00,8.82,8.84,8.82,8.82,19200.0,6.7949,6.8103,6.7949,6.7949,19200.0
2006-08-11 12:35:00,8.83,8.84,8.83,8.84,5200.0,6.8026,6.8103,6.8026,6.8103,5200.0
2006-08-11 12:40:00,8.84,8.84,8.84,8.84,2800.0,6.8103,6.8103,6.8103,6.8103,2800.0
2006-08-11 12:45:00,8.84,8.84,8.84,8.84,4000.0,6.8103,6.8103,6.8103,6.8103,4000.0
2006-08-11 12:50:00,8.84,8.84,8.83,8.83,10000.0,6.8103,6.8103,6.8026,6.8026,10000.0
2006-08-11 12:55:00,8.83,8.83,8.82,8.83,10400.0,6.8026,6.8026,6.7949,6.8026,10400.0
2006-08-11 13:00:00,8.84,8.85,8.83,8.85,17200.0,6.8103,6.818,6.8026,6.818,17200.0
2006-08-11 13:05:00,8.84,8.85,8.82,8.83,35600.0,6.8103,6.818,6.7949,6.8026,35600.0
2006-08-11 13:10:00,8.82,8.82,8.82,8.82,2400.0,6.7949,6.7949,6.7949,6.7949,2400.0
2006-08-11 13:15:00,8.82,8.82,8.82,8.82,11200.0,6.7949,6.7949,6.7949,6.7949,11200.0
2006-08-11 13:20:00,8.82,8.83,8.82,8.82,10800.0,6.7949,6.8026,6.7949,6.7949,10800.0
2006-08-11 13:25:00,8.82,8.82,8.82,8.82,7200.0,6.7949,6.7949,6.7949,6.7949,7200.0
2006-08-11 13:30:00,8.82,8.83,8.82,8.82,88400.0,6.7949,6.8026,6.7949,6.7949,88400.0
2006-08-11 13:35:00,8.82,8.82,8.82,8.82,7200.0,6.7949,6.7949,6.7949,6.7949,7200.0
2006-08-11 13:40:00,8.83,8.83,8.82,8.83,48400.0,6.8026,6.8026,6.7949,6.8026,48400.0
2006-08-11 13:45:00,8.83,8.85,8.83,8.85,13200.0,6.8026,6.818,6.8026,6.818,13200.0
2006-08-11 13:50:00,8.84,8.85,8.84,8.85,14400.0,6.8103,6.818,6.8103,6.818,14400.0
2006-08-11 13:55:00,8.86,8.86,8.85,8.86,32000.0,6.8257,6.8257,6.818,6.8257,32000.0
2006-08-11 14:00:00,8.85,8.86,8.85,8.86,34800.0,6.818,6.8257,6.818,6.8257,34800.0
2006-08-11 14:05:00,8.86,8.86,8.86,8.86,14400.0,6.8257,6.8257,6.8257,6.8257,14400.0
2006-08-11 14:10:00,8.86,8.86,8.84,8.84,51200.0,6.8257,6.8257,6.8103,6.8103,51200.0
2006-08-11 14:15:00,8.84,8.85,8.84,8.85,10800.0,6.8103,6.818,6.8103,6.818,10800.0
2006-08-11 14:20:00,8.85,8.85,8.84,8.84,33200.0,6.818,6.818,6.8103,6.8103,33200.0
2006-08-11 14:25:00,8.84,8.84,8.84,8.84,8400.0,6.8103,6.8103,6.8103,6.8103,8400.0
2006-08-11 14:30:00,8.84,8.84,8.84,8.84,12400.0,6.8103,6.8103,6.8103,6.8103,12400.0
2006-08-11 14:35:00,8.84,8.85,8.84,8.85,23200.0,6.8103,6.818,6.8103,6.818,23200.0
2006-08-11 14:40:00,8.85,8.86,8.85,8.86,50000.0,6.818,6.8257,6.818,6.8257,50000.0
2006-08-11 14:45:00,8.86,8.86,8.85,8.85,37200.0,6.8257,6.8257,6.818,6.818,37200.0
2006-08-11 14:50:00,8.85,8.85,8.85,8.85,11600.0,6.818,6.818,6.818,6.818,11600.0
2006-08-11 14:55:00,8.85,8.85,8.85,8.85,10400.0,6.818,6.818,6.818,6.818,10400.0
2006-08-11 15:00:00,8.85,8.85,8.85,8.85,26000.0,6.818,6.818,6.818,6.818,26000.0
2006-08-11 15:05:00,8.85,8.85,8.85,8.85,42800.0,6.818,6.818,6.818,6.818,42800.0
2006-08-11 15:10:00,8.85,8.85,8.85,8.85,37600.0,6.818,6.818,6.818,6.818,37600.0
2006-08-11 15:15:00,8.85,8.85,8.85,8.85,12400.0,6.818,6.818,6.818,6.818,12400.0
2006-08-11 15:20:00,8.85,8.85,8.85,8.85,42800.0,6.818,6.818,6.818,6.818,42800.0
2006-08-11 15:25:00,8.85,8.88,8.85,8.88,133600.0,6.818,6.8412,6.818,6.8412,133600.0
2006-08-11 15:30:00,8.88,8.88,8.87,8.87,42800.0,6.8412,6.8412,6.8334,6.8334,42800.0
2006-08-11 15:35:00,8.87,8.88,8.86,8.86,74800.0,6.8334,6.8412,6.8257,6.8257,74800.0
2006-08-11 15:40:00,8.86,8.87,8.85,8.86,53200.0,6.8257,6.8334,6.818,6.8257,53200.0
2006-08-11 15:45:00,8.86,8.88,8.86,8.88,140400.0,6.8257,6.8412,6.8257,6.8412,140400.0
2006-08-11 15:50:00,8.89,8.89,8.86,8.86,96800.0,6.8489,6.8489,6.8257,6.8257,96800.0
2006-08-11 15:55:00,8.86,8.88,8.86,8.88,251600.0,6.8257,6.8412,6.8257,6.8412,251600.0
2006-08-14 09:30:00,8.92,8.99,8.92,8.94,96000.0,6.872,6.9259,6.872,6.8874,96000.0
2006-08-14 09:35:00,8.93,8.95,8.93,8.95,29600.0,6.8797,6.8951,6.8797,6.8951,29600.0
2006-08-14 09:40:00,8.95,8.95,8.93,8.94,25600.0,6.8951,6.8951,6.8797,6.8874,25600.0
2006-08-14 09:45:00,8.94,8.94,8.94,8.94,27600.0,6.8874,6.8874,6.8874,6.8874,27600.0
2006-08-14 09:50:00,8.94,8.96,8.94,8.96,27600.0,6.8874,6.9028,6.8874,6.9028,27600.0
2006-08-14 09:55:00,8.96,8.96,8.95,8.96,12400.0,6.9028,6.9028,6.8951,6.9028,12400.0
2006-08-14 10:00:00,8.95,8.96,8.95,8.96,16000.0,6.8951,6.9028,6.8951,6.9028,16000.0
2006-08-14 10:05:00,8.95,8.96,8.95,8.95,16000.0,6.8951,6.9028,6.8951,6.8951,16000.0
2006-08-14 10:10:00,8.96,8.96,8.95,8.95,36400.0,6.9028,6.9028,6.8951,6.8951,36400.0
2006-08-14 10:15:00,8.95,8.96,8.94,8.95,49600.0,6.8951,6.9028,6.8874,6.8951,49600.0
2006-08-14 10:20:00,8.95,8.95,8.95,8.95,28400.0,6.8951,6.8951,6.8951,6.8951,28400.0
2006-08-14 10:25:00,8.95,8.96,8.95,8.95,34400.0,6.8951,6.9028,6.8951,6.8951,34400.0
2006-08-14 10:30:00,8.95,8.99,8.95,8.97,31600.0,6.8951,6.9259,6.8951,6.9105,31600.0
2006-08-14 10:35:00,8.98,8.98,8.95,8.96,27200.0,6.9182,6.9182,6.8951,6.9028,27200.0
2006-08-14 10:40:00,8.96,8.97,8.95,8.95,10000.0,6.9028,6.9105,6.8951,6.8951,10000.0
2006-08-14 10:45:00,8.95,8.99,8.95,8.96,162000.0,6.8951,6.9259,6.8951,6.9028,162000.0
2006-08-14 10:50:00,8.96,8.97,8.96,8.96,8800.0,6.9028,6.9105,6.9028,6.9028,8800.0
2006-08-14 10:55:00,8.96,8.97,8.95,8.97,163600.0,6.9028,6.9105,6.8951,6.9105,163600.0
2006-08-14 11:00:00,8.97,9.02,8.97,9.02,32800.0,6.9105,6.949,6.9105,6.949,32800.0
2006-08-14 11:05:00,9.01,9.02,8.99,9.01,77600.0,6.9413,6.949,6.9259,6.9413,77600.0
2006-08-14 11:10:00,9.01,9.03,9.01,9.01,67600.0,6.9413,6.9567,6.9413,6.9413,67600.0
2006-08-14 11:15:00,9.01,9.03,9.01,9.02,29200.0,6.9413,6.9567,6.9413,6.949,29200.0
2006-08-14 11:20:00,9.02,9.03,9.01,9.02,32400.0,6.949,6.9567,6.9413,6.949,32400.0
2006-08-14 11:25:00,9.02,9.02,9.02,9.02,7200.0,6.949,6.949,6.949,6.949,7200.0
2006-08-14 11:30:00,9.02,9.02,9.01,9.02,22400.0,6.949,6.949,6.9413,6.949,22400.0
2006-08-14 11:35:00,9.02,9.02,9.01,9.01,26000.0,6.949,6.949,6.9413,6.9413,26000.0
2006-08-14 11:40:00,9.01,9.01,9.01,9.01,43600.0,6.9413,6.9413,6.9413,6.9413,43600.0
2006-08-14 11:45:00,9.02,9.02,9.01,9.02,33600.0,6.949,6.949,6.9413,6.949,33600.0
2006-08-14 11:50:00,9.02,9.03,9.02,9.03,19600.0,6.949,6.9567,6.949,6.9567,19600.0
2006-08-14 11:55:00,9.03,9.05,9.02,9.03,68400.0,6.9567,6.9721,6.949,6.9567,68400.0
2006-08-14 12:00:00,9.04,9.04,9.02,9.03,46000.0,6.9644,6.9644,6.949,6.9567,46000.0
2006-08-14 12:05:00,9.03,9.03,9.02,9.02,27600.0,6.9567,6.9567,6.949,6.949,27600.0
2006-08-14 12:10:00,9.02,9.03,9.02,9.03,24400.0,6.949,6.9567,6.949,6.9567,24400.0
2006-08-14 12:15:00,9.02,9.04,9.02,9.03,34800.0,6.949,6.9644,6.949,6.9567,34800.0
2006-08-14 12:20:00,9.03,9.04,9.03,9.04,16000.0,6.9567,6.9644,6.9567,6.9644,16000.0
2006-08-14 12:25:00,9.04,9.04,9.03,9.03,16800.0,6.9644,6.9644,6.9567,6.9567,16800.0
2006-08-14 12:30:00,9.03,9.04,9.03,9.03,11600.0,6.9567,6.9644,6.9567,6.9567,11600.0
2006-08-14 12:35:00,9.03,9.04,9.03,9.03,18800.0,6.9567,6.9644,6.9567,6.9567,18800.0
2006-08-14 12:40:00,9.03,9.04,9.03,9.04,5600.0,6.9567,6.9644,6.9567,6.9644,5600.0
2006-08-14 12:45:00,9.04,9.04,9.02,9.03,47600.0,6.9644,6.9644,6.949,6.9567,47600.0
2006-08-14 12:50:00,9.03,9.03,9.02,9.02,14000.0,6.9567,6.9567,6.949,6.949,14000.0
2006-08-14 12:55:00,9.02,9.02,9.02,9.02,6400.0,6.949,6.949,6.949,6.949,6400.0
2006-08-14 13:00:00,9.02,9.02,9.01,9.02,14400.0,6.949,6.949,6.9413,6.949,14400.0
2006-08-14 13:05:00,9.02,9.03,9.02,9.02,30000.0,6.949,6.9567,6.949,6.949,30000.0
2006-08-14 13:10:00,9.02,9.02,9.02,9.02,9600.0,6.949,6.949,6.949,6.949,9600.0
2006-08-14 13:15:00,9.02,9.02,9.02,9.02,6800.0,6.949,6.949,6.949,6.949,6800.0
2006-08-14 13:20:00,9.01,9.02,9.01,9.01,15600.0,6.9413,6.949,6.9413,6.9413,15600.0
2006-08-14 13:25:00,9.01,9.01,8.99,9.01,39600.0,6.9413,6.9413,6.9259,6.9413,39600.0
2006-08-14 13:30:00,9.0,9.02,9.0,9.02,45200.0,6.9336,6.949,6.9336,6.949,45200.0
2006-08-14 13:35:00,9.02,9.02,9.0,9.02,177600.0,6.949,6.949,6.9336,6.949,177600.0
2006-08-14 13:40:00,9.02,9.02,9.01,9.01,53200.0,6.949,6.949,6.9413,6.9413,53200.0
2006-08-14 13:45:00,9.02,9.03,9.02,9.02,15200.0,6.949,6.9567,6.949,6.949,15200.0
2006-08-14 13:50:00,9.02,9.02,9.0,9.0,36800.0,6.949,6.949,6.9336,6.9336,36800.0
2006-08-14 13:55:00,9.0,9.0,8.99,9.0,25600.0,6.9336,6.9336,6.9259,6.9336,25600.0
2006-08-14 14:00:00,9.0,9.01,8.99,9.0,12000.0,6.9336,6.9413,6.9259,6.9336,12000.0
2006-08-14 14:05:00,9.0,9.01,8.99,8.99,25200.0,6.9336,6.9413,6.9259,6.9259,25200.0
2006-08-14 14:10:00,8.98,8.99,8.98,8.99,39600.0,6.9182,6.9259,6.9182,6.9259,39600.0
2006-08-14 14:15:00,8.99,9.01,8.99,9.0,99200.0,6.9259,6.9413,6.9259,6.9336,99200.0
2006-08-14 14:20:00,8.99,9.0,8.99,8.99,38400.0,6.9259,6.9336,6.9259,6.9259,38400.0
2006-08-14 14:25:00,8.99,9.01,8.99,9.0,31600.0,6.9259,6.9413,6.9259,6.9336,31600.0
2006-08-14 14:30:00,9.0,9.0,8.99,9.0,176000.0,6.9336,6.9336,6.9259,6.9336,176000.0
2006-08-14 14:35:00,9.0,9.01,9.0,9.01,33200.0,6.9336,6.9413,6.9336,6.9413,33200.0
2006-08-14 14:40:00,9.01,9.01,9.0,9.0,16800.0,6.9413,6.9413,6.9336,6.9336,16800.0
2006-08-14 14:45:00,9.0,9.0,8.99,8.99,17600.0,6.9336,6.9336,6.9259,6.9259,17600.0
2006-08-14 14:50:00,8.99,9.0,8.99,8.99,66800.0,6.9259,6.9336,6.9259,6.9259,66800.0
2006-08-14 14:55:00,8.99,8.99,8.97,8.98,40800.0,6.9259,6.9259,6.9105,6.9182,40800.0
2006-08-14 15:00:00,8.97,8.99,8.96,8.97,151200.0,6.9105,6.9259,6.9028,6.9105,151200.0
2006-08-14 15:05:00,8.96,8.97,8.95,8.97,61600.0,6.9028,6.9105,6.8951,6.9105,61600.0
2006-08-14 15:10:00,8.97,8.97,8.97,8.97,20000.0,6.9105,6.9105,6.9105,6.9105,20000.0
2006-08-14 15:15:00,8.97,8.97,8.96,8.97,27200.0,6.9105,6.9105,6.9028,6.9105,27200.0
2006-08-14 15:20:00,8.97,8.97,8.96,8.97,82400.0,6.9105,6.9105,6.9028,6.9105,82400.0
2006-08-14 15:25:00,8.97,8.98,8.97,8.97,45600.0,6.9105,6.9182,6.9105,6.9105,45600.0
2006-08-14 15:30:00,8.97,8.98,8.95,8.95,84000.0,6.9105,6.9182,6.8951,6.8951,84000.0
2006-08-14 15:35:00,8.95,8.96,8.94,8.95,78000.0,6.8951,6.9028,6.8874,6.8951,78000.0
2006-08-14 15:40:00,8.95,8.96,8.95,8.96,55600.0,6.8951,6.9028,6.8951,6.9028,55600.0
2006-08-14 15:45:00,8.96,8.97,8.96,8.96,79200.0,6.9028,6.9105,6.9028,6.9028,79200.0
2006-08-14 15:50:00,8.97,8.97,8.95,8.95,42400.0,6.9105,6.9105,6.8951,6.8951,42400.0
2006-08-14 15:55:00,8.95,8.96,8.95,8.95,159600.0,6.8951,6.9028,6.8951,6.8951,159600.0
2006-08-15 09:30:00,9.04,9.04,8.9,8.94,78400.0,6.9644,6.9644,6.8566,6.8874,78400.0
2006-08-15 09:35:00,8.94,8.98,8.94,8.96,61200.0,6.8874,6.9182,6.8874,6.9028,61200.0
2006-08-15 09:40:00,8.95,8.98,8.95,8.96,57200.0,6.8951,6.9182,6.8951,6.9028,57200.0
2006-08-15 09:45:00,8.97,8.97,8.96,8.96,37600.0,6.9105,6.9105,6.9028,6.9028,37600.0
2006-08-15 09:50:00,8.97,8.98,8.96,8.97,42400.0,6.9105,6.9182,6.9028,6.9105,42400.0
2006-08-15 09:55:00,8.96,8.98,8.95,8.98,24800.0,6.9028,6.9182,6.8951,6.9182,24800.0
2006-08-15 10:00:00,8.98,9.0,8.97,8.98,80000.0,6.9182,6.9336,6.9105,6.9182,80000.0
2006-08-15 10:05:00,8.99,8.99,8.97,8.99,12400.0,6.9259,6.9259,6.9105,6.9259,12400.0
2006-08-15 10:10:00,8.99,8.99,8.98,8.99,16000.0,6.9259,6.9259,6.9182,6.9259,16000.0
2006-08-15 10:15:00,8.99,8.99,8.97,8.97,22000.0,6.9259,6.9259,6.9105,6.9105,22000.0
2006-08-15 10:20:00,8.97,8.97,8.96,8.96,8400.0,6.9105,6.9105,6.9028,6.9028,8400.0
2006-08-15 10:25:00,8.97,8.97,8.96,8.96,12400.0,6.9105,6.9105,6.9028,6.9028,12400.0
2006-08-15 10:30:00,8.97,8.99,8.97,8.99,14800.0,6.9105,6.9259,6.9105,6.9259,14800.0
2006-08-15 10:35:00,8.99,8.99,8.97,8.99,24800.0,6.9259,6.9259,6.9105,6.9259,24800.0
2006-08-15 10:40:00,8.99,9.02,8.99,8.99,80800.0,6.9259,6.949,6.9259,6.9259,80800.0
2006-08-15 10:45:00,8.99,9.02,8.99,9.01,51600.0,6.9259,6.949,6.9259,6.9413,51600.0
2006-08-15 10:50:00,9.02,9.02,9.0,9.02,39200.0,6.949,6.949,6.9336,6.949,39200.0
2006-08-15 10:55:00,9.02,9.02,9.01,9.02,16800.0,6.949,6.949,6.9413,6.949,16800.0
2006-08-15 11:00:00,9.02,9.02,9.0,9.01,60400.0,6.949,6.949,6.9336,6.9413,60400.0
2006-08-15 11:05:00,9.01,9.02,9.0,9.0,52400.0,6.9413,6.949,6.9336,6.9336,52400.0
2006-08-15 11:10:00,9.0,9.02,9.0,9.01,44800.0,6.9336,6.949,6.9336,6.9413,44800.0
2006-08-15 11:15:00,9.01,9.01,9.0,9.0,9600.0,6.9413,6.9413,6.9336,6.9336,9600.0
2006-08-15 11:20:00,9.0,9.0,8.99,8.99,18800.0,6.9336,6.9336,6.9259,6.9259,18800.0
2006-08-15 11:25:00,9.0,9.0,8.98,8.98,176800.0,6.9336,6.9336,6.9182,6.9182,176800.0
2006-08-15 11:30:00,8.98,8.99,8.97,8.99,46800.0,6.9182,6.9259,6.9105,6.9259,46800.0
2006-08-15 11:35:00,8.99,9.0,8.98,8.99,30800.0,6.9259,6.9336,6.9182,6.9259,30800.0
2006-08-15 11:40:00,8.99,8.99,8.99,8.99,21600.0,6.9259,6.9259,6.9259,6.9259,21600.0
2006-08-15 11:45:00,8.99,9.01,8.99,9.01,32400.0,6.9259,6.9413,6.9259,6.9413,32400.0
2006-08-15 11:50:00,9.01,9.01,8.99,8.99,21600.0,6.9413,6.9413,6.9259,6.9259,21600.0
2006-08-15 11:55:00,8.99,8.99,8.97,8.98,32400.0,6.9259,6.9259,6.9105,6.9182,32400.0
2006-08-15 12:00:00,8.98,9.0,8.97,8.97,16800.0,6.9182,6.9336,6.9105,6.9105,16800.0
2006-08-15 12:05:00,8.99,8.99,8.97,8.97,18400.0,6.9259,6.9259,6.9105,6.9105,18400.0
2006-08-15 12:10:00,8.97,8.98,8.97,8.98,16400.0,6.9105,6.9182,6.9105,6.9182,16400.0
2006-08-15 12:15:00,8.98,8.98,8.97,8.98,44000.0,6.9182,6.9182,6.9105,6.9182,44000.0
2006-08-15 12:20:00,8.97,8.98,8.97,8.97,4400.0,6.9105,6.9182,6.9105,6.9105,4400.0
2006-08-15 12:25:00,8.97,8.98,8.97,8.97,10400.0,6.9105,6.9182,6.9105,6.9105,10400.0
2006-08-15 12:30:00,8.97,8.98,8.97,8.97,11200.0,6.9105,6.9182,6.9105,6.9105,11200.0
2006-08-15 12:35:00,8.98,8.99,8.98,8.99,3600.0,6.9182,6.9259,6.9182,6.9259,3600.0
2006-08-15 12:40:00,8.99,9.0,8.98,8.99,38400.0,6.9259,6.9336,6.9182,6.9259,38400.0
2006-08-15 12:45:00,8.99,9.0,8.99,9.0,50000.0,6.9259,6.9336,6.9259,6.9336,50000.0
2006-08-15 12:50:00,9.0,9.0,9.0,9.0,14400.0,6.9336,6.9336,6.9336,6.9336,14400.0
2006-08-15 12:55:00,9.0,9.0,8.99,8.99,29600.0,6.9336,6.9336,6.9259,6.9259,29600.0
2006-08-15 13:00:00,8.99,9.0,8.98,8.98,4000.0,6.9259,6.9336,6.9182,6.9182,4000.0
2006-08-15 13:05:00,8.97,8.98,8.97,8.97,42400.0,6.9105,6.9182,6.9105,6.9105,42400.0
2006-08-15 13:10:00,8.97,8.98,8.97,8.97,26800.0,6.9105,6.9182,6.9105,6.9105,26800.0
2006-08-15 13:15:00,8.97,8.98,8.97,8.97,57200.0,6.9105,6.9182,6.9105,6.9105,57200.0
2006-08-15 13:20:00,8.98,9.0,8.98,9.0,56800.0,6.9182,6.9336,6.9182,6.9336,56800.0
2006-08-15 13:25:00,9.0,9.0,8.97,8.98,27600.0,6.9336,6.9336,6.9105,6.9182,27600.0
2006-08-15 13:30:00,8.98,9.01,8.97,9.0,12000.0,6.9182,6.9413,6.9105,6.9336,12000.0
2006-08-15 13:35:00,9.0,9.0,8.99,8.99,8000.0,6.9336,6.9336,6.9259,6.9259,8000.0
2006-08-15 13:40:00,8.99,9.0,8.99,9.0,3200.0,6.9259,6.9336,6.9259,6.9336,3200.0
2006-08-15 13:45:00,8.99,8.99,8.98,8.98,16400.0,6.9259,6.9259,6.9182,6.9182,16400.0
2006-08-15 13:50:00,8.98,8.98,8.98,8.98,12400.0,6.9182,6.9182,6.9182,6.9182,12400.0
2006-08-15 13:55:00,8.98,8.99,8.98,8.98,48000.0,6.9182,6.9259,6.9182,6.9182,48000.0
2006-08-15 14:00:00,8.99,8.99,8.97,8.98,57200.0,6.9259,6.9259,6.9105,6.9182,57200.0
2006-08-15 14:05:00,8.98,8.99,8.98,8.99,21200.0,6.9182,6.9259,6.9182,6.9259,21200.0
2006-08-15 14:10:00,8.99,9.0,8.99,8.99,22800.0,6.9259,6.9336,6.9259,6.9259,22800.0
2006-08-15 14:15:00,8.99,9.0,8.98,8.99,10000.0,6.9259,6.9336,6.9182,6.9259,10000.0
2006-08-15 14:20:00,9.0,9.0,8.99,9.0,24800.0,6.9336,6.9336,6.9259,6.9336,24800.0
2006-08-15 14:25:00,9.0,9.0,8.99,8.99,20000.0,6.9336,6.9336,6.9259,6.9259,20000.0
2006-08-15 14:30:00,8.99,8.99,8.99,8.99,6400.0,6.9259,6.9259,6.9259,6.9259,6400.0
2006-08-15 14:35:00,8.99,9.0,8.99,8.99,26800.0,6.9259,6.9336,6.9259,6.9259,26800.0
2006-08-15 14:40:00,9.0,9.0,8.99,9.0,20400.0,6.9336,6.9336,6.9259,6.9336,20400.0
2006-08-15 14:45:00,9.0,9.01,9.0,9.0,58000.0,6.9336,6.9413,6.9336,6.9336,58000.0
2006-08-15 14:50:00,9.0,9.0,8.99,9.0,20400.0,6.9336,6.9336,6.9259,6.9336,20400.0
2006-08-15 14:55:00,9.0,9.0,8.99,9.0,26000.0,6.9336,6.9336,6.9259,6.9336,26000.0
2006-08-15 15:00:00,9.0,9.0,8.99,8.99,28000.0,6.9336,6.9336,6.9259,6.9259,28000.0
2006-08-15 15:05:00,8.99,9.0,8.99,9.0,24800.0,6.9259,6.9336,6.9259,6.9336,24800.0
2006-08-15 15:10:00,9.0,9.0,9.0,9.0,37200.0,6.9336,6.9336,6.9336,6.9336,37200.0
2006-08-15 15:15:00,8.99,9.0,8.99,9.0,25200.0,6.9259,6.9336,6.9259,6.9336,25200.0
2006-08-15 15:20:00,8.99,9.0,8.99,9.0,11600.0,6.9259,6.9336,6.9259,6.9336,11600.0
2006-08-15 15:25:00,9.0,9.0,8.99,9.0,171200.0,6.9336,6.9336,6.9259,6.9336,171200.0
2006-08-15 15:30:00,9.0,9.0,9.0,9.0,40800.0,6.9336,6.9336,6.9336,6.9336,40800.0
2006-08-15 15:35:00,9.0,9.0,8.99,8.99,29600.0,6.9336,6.9336,6.9259,6.9259,29600.0
2006-08-15 15:40:00,9.0,9.01,9.0,9.01,44000.0,6.9336,6.9413,6.9336,6.9413,44000.0
2006-08-15 15:45:00,9.01,9.01,8.99,9.0,41600.0,6.9413,6.9413,6.9259,6.9336,41600.0
2006-08-15 15:50:00,9.0,9.01,8.99,8.99,44800.0,6.9336,6.9413,6.9259,6.9259,44800.0
2006-08-15 15:55:00,8.99,9.01,8.99,9.01,236400.0,6.9259,6.9413,6.9259,6.9413,236400.0
2006-08-16 09:30:00,9.05,9.05,8.94,8.97,62000.0,6.9721,6.9721,6.8874,6.9105,62000.0
2006-08-16 09:35:00,8.98,9.02,8.97,9.02,38400.0,6.9182,6.949,6.9105,6.949,38400.0
2006-08-16 09:40:00,9.02,9.02,8.98,8.99,30400.0,6.949,6.949,6.9182,6.9259,30400.0
2006-08-16 09:45:00,8.98,8.99,8.97,8.99,20400.0,6.9182,6.9259,6.9105,6.9259,20400.0
2006-08-16 09:50:00,8.98,9.01,8.98,9.0,36800.0,6.9182,6.9413,6.9182,6.9336,36800.0
2006-08-16 09:55:00,8.99,9.01,8.99,9.0,28400.0,6.9259,6.9413,6.9259,6.9336,28400.0
2006-08-16 10:00:00,8.99,9.0,8.99,8.99,12400.0,6.9259,6.9336,6.9259,6.9259,12400.0
2006-08-16 10:05:00,8.99,9.02,8.99,9.01,162000.0,6.9259,6.949,6.9259,6.9413,162000.0
2006-08-16 10:10:00,9.01,9.01,9.01,9.01,27200.0,6.9413,6.9413,6.9413,6.9413,27200.0
2006-08-16 10:15:00,9.01,9.01,9.0,9.0,31200.0,6.9413,6.9413,6.9336,6.9336,31200.0
2006-08-16 10:20:00,9.01,9.01,9.0,9.01,14400.0,6.9413,6.9413,6.9336,6.9413,14400.0
2006-08-16 10:25:00,9.01,9.01,9.01,9.01,37200.0,6.9413,6.9413,6.9413,6.9413,37200.0
2006-08-16 10:30:00,9.01,9.01,9.01,9.01,22000.0,6.9413,6.9413,6.9413,6.9413,22000.0
2006-08-16 10:35:00,9.01,9.01,8.99,9.0,49600.0,6.9413,6.9413,6.9259,6.9336,49600.0
2006-08-16 10:40:00,9.01,9.01,9.01,9.01,36400.0,6.9413,6.9413,6.9413,6.9413,36400.0
2006-08-16 10:45:00,9.01,9.01,9.01,9.01,24400.0,6.9413,6.9413,6.9413,6.9413,24400.0
2006-08-16 10:50:00,9.01,9.02,9.0,9.01,181200.0,6.9413,6.949,6.9336,6.9413,181200.0
2006-08-16 10:55:00,9.01,9.02,9.01,9.01,18400.0,6.9413,6.949,6.9413,6.9413,18400.0
2006-08-16 11:00:00,9.01,9.01,9.0,9.01,21200.0,6.9413,6.9413,6.9336,6.9413,21200.0
2006-08-16 11:05:00,9.01,9.01,9.0,9.0,13200.0,6.9413,6.9413,6.9336,6.9336,13200.0
2006-08-16 11:10:00,9.0,9.01,9.0,9.01,24800.0,6.9336,6.9413,6.9336,6.9413,24800.0
2006-08-16 11:15:00,9.01,9.02,9.01,9.02,10400.0,6.9413,6.949,6.9413,6.949,10400.0
2006-08-16 11:20:00,9.01,9.01,9.0,9.01,18400.0,6.9413,6.9413,6.9336,6.9413,18400.0
2006-08-16 11:25:00,9.01,9.01,9.01,9.01,19200.0,6.9413,6.9413,6.9413,6.9413,19200.0
2006-08-16 11:30:00,9.01,9.02,9.01,9.02,8000.0,6.9413,6.949,6.9413,6.949,8000.0
2006-08-16 11:35:00,9.02,9.02,9.01,9.01,8000.0,6.949,6.949,6.9413,6.9413,8000.0
2006-08-16 11:40:00,9.01,9.02,9.01,9.02,18800.0,6.9413,6.949,6.9413,6.949,18800.0
2006-08-16 11:45:00,9.01,9.02,9.01,9.02,106800.0,6.9413,6.949,6.9413,6.949,106800.0
2006-08-16 11:50:00,9.01,9.02,9.01,9.01,29200.0,6.9413,6.949,6.9413,6.9413,29200.0
2006-08-16 11:55:00,9.01,9.02,9.01,9.01,8000.0,6.9413,6.949,6.9413,6.9413,8000.0
2006-08-16 12:00:00,9.02,9.02,9.01,9.01,16400.0,6.949,6.949,6.9413,6.9413,16400.0
2006-08-16 12:05:00,9.02,9.02,9.02,9.02,6800.0,6.949,6.949,6.949,6.949,6800.0
2006-08-16 12:10:00,9.02,9.02,9.01,9.01,7600.0,6.949,6.949,6.9413,6.9413,7600.0
2006-08-16 12:15:00,9.01,9.02,9.01,9.01,13200.0,6.9413,6.949,6.9413,6.9413,13200.0
2006-08-16 12:20:00,9.02,9.02,9.01,9.02,8400.0,6.949,6.949,6.9413,6.949,8400.0
2006-08-16 12:25:00,9.02,9.02,9.01,9.01,15200.0,6.949,6.949,6.9413,6.9413,15200.0
2006-08-16 12:30:00,9.01,9.02,9.01,9.02,122400.0,6.9413,6.949,6.9413,6.949,122400.0
2006-08-16 12:35:00,9.02,9.02,9.02,9.02,22400.0,6.949,6.949,6.949,6.949,22400.0
2006-08-16 12:40:00,9.02,9.02,9.02,9.02,4000.0,6.949,6.949,6.949,6.949,4000.0
2006-08-16 12:45:00,9.02,9.02,9.02,9.02,18000.0,6.949,6.949,6.949,6.949,18000.0
2006-08-16 12:50:00,9.02,9.02,9.01,9.01,8800.0,6.949,6.949,6.9413,6.9413,8800.0
2006-08-16 12:55:00,9.01,9.02,9.01,9.01,12000.0,6.9413,6.949,6.9413,6.9413,12000.0
2006-08-16 13:00:00,9.01,9.02,9.01,9.02,20400.0,6.9413,6.949,6.9413,6.949,20400.0
2006-08-16 13:05:00,9.02,9.03,9.02,9.03,13600.0,6.949,6.9567,6.949,6.9567,13600.0
2006-08-16 13:10:00,9.03,9.03,9.02,9.03,29200.0,6.9567,6.9567,6.949,6.9567,29200.0
2006-08-16 13:15:00,9.02,9.03,9.02,9.02,74400.0,6.949,6.9567,6.949,6.949,74400.0
2006-08-16 13:20:00,9.02,9.02,9.02,9.02,18800.0,6.949,6.949,6.949,6.949,18800.0
2006-08-16 13:25:00,9.02,9.02,9.02,9.02,10000.0,6.949,6.949,6.949,6.949,10000.0
2006-08-16 13:30:00,9.02,9.02,9.02,9.02,18400.0,6.949,6.949,6.949,6.949,18400.0
2006-08-16 13:35:00,9.02,9.02,9.02,9.02,16000.0,6.949,6.949,6.949,6.949,16000.0
2006-08-16 13:40:00,9.02,9.02,9.02,9.02,5600.0,6.949,6.949,6.949,6.949,5600.0
2006-08-16 13:45:00,9.02,9.03,9.02,9.03,20400.0,6.949,6.9567,6.949,6.9567,20400.0
2006-08-16 13:50:00,9.02,9.02,9.02,9.02,13600.0,6.949,6.949,6.949,6.949,13600.0
2006-08-16 13:55:00,9.02,9.02,9.01,9.02,38800.0,6.949,6.949,6.9413,6.949,38800.0
2006-08-16 14:00:00,9.02,9.02,9.02,9.02,17200.0,6.949,6.949,6.949,6.949,17200.0
2006-08-16 14:05:00,9.02,9.02,9.0,9.01,32000.0,6.949,6.949,6.9336,6.9413,32000.0
2006-08-16 14:10:00,9.01,9.02,9.01,9.02,13600.0,6.9413,6.949,6.9413,6.949,13600.0
2006-08-16 14:15:00,9.02,9.02,9.01,9.02,40000.0,6.949,6.949,6.9413,6.949,40000.0
2006-08-16 14:20:00,9.02,9.02,9.01,9.01,14800.0,6.949,6.949,6.9413,6.9413,14800.0
2006-08-16 14:25:00,9.02,9.02,9.01,9.02,6400.0,6.949,6.949,6.9413,6.949,6400.0
2006-08-16 14:30:00,9.02,9.04,9.02,9.03,43600.0,6.949,6.9644,6.949,6.9567,43600.0
2006-08-16 14:35:00,9.03,9.03,9.03,9.03,134800.0,6.9567,6.9567,6.9567,6.9567,134800.0
2006-08-16 14:40:00,9.03,9.03,9.02,9.02,19600.0,6.9567,6.9567,6.949,6.949,19600.0
2006-08-16 14:45:00,9.03,9.03,9.02,9.02,28000.0,6.9567,6.9567,6.949,6.949,28000.0
2006-08-16 14:50:00,9.02,9.03,9.02,9.02,47600.0,6.949,6.9567,6.949,6.949,47600.0
2006-08-16 14:55:00,9.02,9.03,9.02,9.03,18400.0,6.949,6.9567,6.949,6.9567,18400.0
2006-08-16 15:00:00,9.03,9.03,9.02,9.03,22000.0,6.9567,6.9567,6.949,6.9567,22000.0
2006-08-16 15:05:00,9.03,9.03,9.02,9.03,110000.0,6.9567,6.9567,6.949,6.9567,110000.0
2006-08-16 15:10:00,9.03,9.03,9.02,9.03,28400.0,6.9567,6.9567,6.949,6.9567,28400.0
2006-08-16 15:15:00,9.02,9.03,9.02,9.02,56400.0,6.949,6.9567,6.949,6.949,56400.0
2006-08-16 15:20:00,9.02,9.02,9.02,9.02,23600.0,6.949,6.949,6.949,6.949,23600.0
2006-08-16 15:25:00,9.02,9.03,9.02,9.02,26400.0,6.949,6.9567,6.949,6.949,26400.0
2006-08-16 15:30:00,9.02,9.03,9.02,9.02,52800.0,6.949,6.9567,6.949,6.949,52800.0
2006-08-16 15:35:00,9.02,9.02,9.02,9.02,148400.0,6.949,6.949,6.949,6.949,148400.0
2006-08-16 15:40:00,9.02,9.03,9.02,9.02,55600.0,6.949,6.9567,6.949,6.949,55600.0
2006-08-16 15:45:00,9.02,9.03,9.02,9.02,29600.0,6.949,6.9567,6.949,6.949,29600.0
2006-08-16 15:50:00,9.02,9.03,9.02,9.02,83600.0,6.949,6.9567,6.949,6.949,83600.0
2006-08-16 15:55:00,9.02,9.03,9.02,9.02,254000.0,6.949,6.9567,6.949,6.949,254000.0
2006-08-17 09:30:00,9.03,9.2,9.01,9.16,198800.0,6.9567,7.0877,6.9413,7.0569,198800.0
2006-08-17 09:35:00,9.15,9.25,9.14,9.2,243600.0,7.0492,7.1262,7.0415,7.0877,243600.0
2006-08-17 09:40:00,9.21,9.24,9.15,9.24,229600.0,7.0954,7.1185,7.0492,7.1185,229600.0
2006-08-17 09:45:00,9.24,9.3,9.19,9.3,125600.0,7.1185,7.1647,7.08,7.1647,125600.0
2006-08-17 09:50:00,9.29,9.33,9.28,9.3,90800.0,7.157,7.1878,7.1493,7.1647,90800.0
2006-08-17 09:55:00,9.3,9.33,9.27,9.3,171200.0,7.1647,7.1878,7.1416,7.1647,171200.0
2006-08-17 10:00:00,9.3,9.3,9.25,9.27,140400.0,7.1647,7.1647,7.1262,7.1416,140400.0
2006-08-17 10:05:00,9.28,9.29,9.26,9.27,81200.0,7.1493,7.157,7.1339,7.1416,81200.0
2006-08-17 10:10:00,9.27,9.28,9.26,9.26,129200.0,7.1416,7.1493,7.1339,7.1339,129200.0
2006-08-17 10:15:00,9.26,9.28,9.22,9.23,287200.0,7.1339,7.1493,7.1031,7.1108,287200.0
2006-08-17 10:20:00,9.24,9.24,9.23,9.24,19600.0,7.1185,7.1185,7.1108,7.1185,19600.0
2006-08-17 10:25:00,9.24,9.26,9.24,9.26,17600.0,7.1185,7.1339,7.1185,7.1339,17600.0
2006-08-17 10:30:00,9.25,9.26,9.24,9.26,65600.0,7.1262,7.1339,7.1185,7.1339,65600.0
2006-08-17 10:35:00,9.26,9.26,9.25,9.25,51600.0,7.1339,7.1339,7.1262,7.1262,51600.0
2006-08-17 10:40:00,9.25,9.27,9.25,9.26,50400.0,7.1262,7.1416,7.1262,7.1339,50400.0
2006-08-17 10:45:00,9.27,9.28,9.27,9.28,70800.0,7.1416,7.1493,7.1416,7.1493,70800.0
2006-08-17 10:50:00,9.28,9.29,9.27,9.29,54000.0,7.1493,7.157,7.1416,7.157,54000.0
2006-08-17 10:55:00,9.29,9.3,9.29,9.3,32800.0,7.157,7.1647,7.157,7.1647,32800.0
2006-08-17 11:00:00,9.3,9.3,9.3,9.3,41600.0,7.1647,7.1647,7.1647,7.1647,41600.0
2006-08-17 11:05:00,9.3,9.3,9.29,9.29,25600.0,7.1647,7.1647,7.157,7.157,25600.0
2006-08-17 11:10:00,9.3,9.31,9.29,9.31,69200.0,7.1647,7.1724,7.157,7.1724,69200.0
2006-08-17 11:15:00,9.31,9.31,9.31,9.31,44000.0,7.1724,7.1724,7.1724,7.1724,44000.0
2006-08-17 11:20:00,9.31,9.32,9.31,9.32,58800.0,7.1724,7.1801,7.1724,7.1801,58800.0
2006-08-17 11:25:00,9.32,9.32,9.31,9.32,24800.0,7.1801,7.1801,7.1724,7.1801,24800.0
2006-08-17 11:30:00,9.32,9.32,9.31,9.32,92400.0,7.1801,7.1801,7.1724,7.1801,92400.0
2006-08-17 11:35:00,9.32,9.32,9.31,9.32,63600.0,7.1801,7.1801,7.1724,7.1801,63600.0
2006-08-17 11:40:00,9.32,9.33,9.32,9.32,28400.0,7.1801,7.1878,7.1801,7.1801,28400.0
2006-08-17 11:45:00,9.33,9.33,9.32,9.33,19200.0,7.1878,7.1878,7.1801,7.1878,19200.0
2006-08-17 11:50:00,9.33,9.33,9.29,9.31,278000.0,7.1878,7.1878,7.157,7.1724,278000.0
2006-08-17 11:55:00,9.31,9.31,9.31,9.31,10400.0,7.1724,7.1724,7.1724,7.1724,10400.0
2006-08-17 12:00:00,9.31,9.31,9.3,9.3,37600.0,7.1724,7.1724,7.1647,7.1647,37600.0
2006-08-17 12:05:00,9.3,9.31,9.3,9.31,46000.0,7.1647,7.1724,7.1647,7.1724,46000.0
2006-08-17 12:10:00,9.31,9.31,9.31,9.31,18000.0,7.1724,7.1724,7.1724,7.1724,18000.0
2006-08-17 12:15:00,9.31,9.32,9.31,9.31,56800.0,7.1724,7.1801,7.1724,7.1724,56800.0
2006-08-17 12:20:00,9.31,9.31,9.31,9.31,42000.0,7.1724,7.1724,7.1724,7.1724,42000.0
2006-08-17 12:25:00,9.31,9.31,9.31,9.31,52000.0,7.1724,7.1724,7.1724,7.1724,52000.0
2006-08-17 12:30:00,9.31,9.33,9.31,9.31,77600.0,7.1724,7.1878,7.1724,7.1724,77600.0
2006-08-17 12:35:00,9.31,9.31,9.31,9.31,12800.0,7.1724,7.1724,7.1724,7.1724,12800.0
2006-08-17 12:40:00,9.31,9.32,9.31,9.31,38800.0,7.1724,7.1801,7.1724,7.1724,38800.0
2006-08-17 12:45:00,9.31,9.32,9.31,9.31,42400.0,7.1724,7.1801,7.1724,7.1724,42400.0
2006-08-17 12:50:00,9.31,9.31,9.31,9.31,27600.0,7.1724,7.1724,7.1724,7.1724,27600.0
2006-08-17 12:55:00,9.31,9.31,9.31,9.31,22800.0,7.1724,7.1724,7.1724,7.1724,22800.0
2006-08-17 13:00:00,9.31,9.31,9.31,9.31,10400.0,7.1724,7.1724,7.1724,7.1724,10400.0
2006-08-17 13:05:00,9.31,9.31,9.31,9.31,33600.0,7.1724,7.1724,7.1724,7.1724,33600.0
2006-08-17 13:10:00,9.31,9.31,9.31,9.31,12800.0,7.1724,7.1724,7.1724,7.1724,12800.0
2006-08-17 13:15:00,9.31,9.31,9.31,9.31,29600.0,7.1724,7.1724,7.1724,7.1724,29600.0
2006-08-17 13:20:00,9.31,9.31,9.31,9.31,152400.0,7.1724,7.1724,7.1724,7.1724,152400.0
2006-08-17 13:25:00,9.31,9.31,9.31,9.31,24000.0,7.1724,7.1724,7.1724,7.1724,24000.0
2006-08-17 13:30:00,9.31,9.31,9.31,9.31,7600.0,7.1724,7.1724,7.1724,7.1724,7600.0
2006-08-17 13:35:00,9.31,9.31,9.31,9.31,64000.0,7.1724,7.1724,7.1724,7.1724,64000.0
2006-08-17 13:40:00,9.31,9.31,9.3,9.3,84800.0,7.1724,7.1724,7.1647,7.1647,84800.0
2006-08-17 13:45:00,9.3,9.31,9.3,9.3,17200.0,7.1647,7.1724,7.1647,7.1647,17200.0
2006-08-17 13:50:00,9.3,9.31,9.3,9.3,20000.0,7.1647,7.1724,7.1647,7.1647,20000.0
2006-08-17 13:55:00,9.3,9.3,9.29,9.29,41200.0,7.1647,7.1647,7.157,7.157,41200.0
2006-08-17 14:00:00,9.3,9.3,9.3,9.3,4400.0,7.1647,7.1647,7.1647,7.1647,4400.0
2006-08-17 14:05:00,9.3,9.31,9.3,9.3,37600.0,7.1647,7.1724,7.1647,7.1647,37600.0
2006-08-17 14:10:00,9.3,9.3,9.3,9.3,59600.0,7.1647,7.1647,7.1647,7.1647,59600.0
2006-08-17 14:15:00,9.3,9.3,9.29,9.29,60400.0,7.1647,7.1647,7.157,7.157,60400.0
2006-08-17 14:20:00,9.29,9.29,9.29,9.29,45200.0,7.157,7.157,7.157,7.157,45200.0
2006-08-17 14:25:00,9.29,9.29,9.29,9.29,94800.0,7.157,7.157,7.157,7.157,94800.0
2006-08-17 14:30:00,9.29,9.29,9.27,9.27,64800.0,7.157,7.157,7.1416,7.1416,64800.0
2006-08-17 14:35:00,9.28,9.29,9.28,9.29,46800.0,7.1493,7.157,7.1493,7.157,46800.0
2006-08-17 14:40:00,9.29,9.29,9.29,9.29,27600.0,7.157,7.157,7.157,7.157,27600.0
2006-08-17 14:45:00,9.29,9.3,9.29,9.3,6800.0,7.157,7.1647,7.157,7.1647,6800.0
2006-08-17 14:50:00,9.3,9.31,9.3,9.3,45200.0,7.1647,7.1724,7.1647,7.1647,45200.0
2006-08-17 14:55:00,9.3,9.3,9.3,9.3,13200.0,7.1647,7.1647,7.1647,7.1647,13200.0
2006-08-17 15:00:00,9.3,9.31,9.3,9.3,18800.0,7.1647,7.1724,7.1647,7.1647,18800.0
2006-08-17 15:05:00,9.3,9.31,9.3,9.31,26400.0,7.1647,7.1724,7.1647,7.1724,26400.0
2006-08-17 15:10:00,9.31,9.31,9.31,9.31,21600.0,7.1724,7.1724,7.1724,7.1724,21600.0
2006-08-17 15:15:00,9.31,9.31,9.3,9.31,39200.0,7.1724,7.1724,7.1647,7.1724,39200.0
2006-08-17 15:20:00,9.31,9.31,9.31,9.31,28400.0,7.1724,7.1724,7.1724,7.1724,28400.0
2006-08-17 15:25:00,9.31,9.31,9.3,9.31,60000.0,7.1724,7.1724,7.1647,7.1724,60000.0
2006-08-17 15:30:00,9.3,9.31,9.3,9.31,34400.0,7.1647,7.1724,7.1647,7.1724,34400.0
2006-08-17 15:35:00,9.31,9.31,9.3,9.3,83600.0,7.1724,7.1724,7.1647,7.1647,83600.0
2006-08-17 15:40:00,9.3,9.31,9.3,9.3,56000.0,7.1647,7.1724,7.1647,7.1647,56000.0
2006-08-17 15:45:00,9.3,9.3,9.29,9.29,64400.0,7.1647,7.1647,7.157,7.157,64400.0
2006-08-17 15:50:00,9.3,9.3,9.29,9.29,87200.0,7.1647,7.1647,7.157,7.157,87200.0
2006-08-17 15:55:00,9.29,9.31,9.28,9.31,374400.0,7.157,7.1724,7.1493,7.1724,374400.0
2006-08-18 09:30:00,9.27,9.33,9.25,9.28,1502000.0,7.1416,7.1878,7.1262,7.1493,1502000.0
2006-08-18 09:35:00,9.28,9.3,9.26,9.26,47200.0,7.1493,7.1647,7.1339,7.1339,47200.0
2006-08-18 09:40:00,9.27,9.31,9.27,9.3,32000.0,7.1416,7.1724,7.1416,7.1647,32000.0
2006-08-18 09:45:00,9.3,9.3,9.26,9.26,39200.0,7.1647,7.1647,7.1339,7.1339,39200.0
2006-08-18 09:50:00,9.27,9.29,9.27,9.29,76400.0,7.1416,7.157,7.1416,7.157,76400.0
2006-08-18 09:55:00,9.28,9.28,9.26,9.28,60800.0,7.1493,7.1493,7.1339,7.1493,60800.0
2006-08-18 10:00:00,9.28,9.29,9.23,9.24,99600.0,7.1493,7.157,7.1108,7.1185,99600.0
2006-08-18 10:05:00,9.22,9.23,9.21,9.21,77200.0,7.1031,7.1108,7.0954,7.0954,77200.0
2006-08-18 10:10:00,9.21,9.21,9.19,9.21,34400.0,7.0954,7.0954,7.08,7.0954,34400.0
2006-08-18 10:15:00,9.2,9.24,9.19,9.22,64800.0,7.0877,7.1185,7.08,7.1031,64800.0
2006-08-18 10:20:00,9.22,9.23,9.22,9.22,23600.0,7.1031,7.1108,7.1031,7.1031,23600.0
2006-08-18 10:25:00,9.22,9.23,9.22,9.22,39200.0,7.1031,7.1108,7.1031,7.1031,39200.0
2006-08-18 10:30:00,9.22,9.24,9.22,9.22,47600.0,7.1031,7.1185,7.1031,7.1031,47600.0
2006-08-18 10:35:00,9.22,9.22,9.2,9.21,28400.0,7.1031,7.1031,7.0877,7.0954,28400.0
2006-08-18 10:40:00,9.2,9.21,9.2,9.2,26400.0,7.0877,7.0954,7.0877,7.0877,26400.0
2006-08-18 10:45:00,9.2,9.2,9.19,9.19,15200.0,7.0877,7.0877,7.08,7.08,15200.0
2006-08-18 10:50:00,9.19,9.2,9.19,9.2,10800.0,7.08,7.0877,7.08,7.0877,10800.0
2006-08-18 10:55:00,9.19,9.2,9.18,9.18,48800.0,7.08,7.0877,7.0723,7.0723,48800.0
2006-08-18 11:00:00,9.18,9.19,9.17,9.19,24400.0,7.0723,7.08,7.0646,7.08,24400.0
2006-08-18 11:05:00,9.19,9.19,9.18,9.18,36400.0,7.08,7.08,7.0723,7.0723,36400.0
2006-08-18 11:10:00,9.18,9.18,9.18,9.18,24800.0,7.0723,7.0723,7.0723,7.0723,24800.0
2006-08-18 11:15:00,9.18,9.18,9.17,9.17,33200.0,7.0723,7.0723,7.0646,7.0646,33200.0
2006-08-18 11:20:00,9.18,9.18,9.18,9.18,10400.0,7.0723,7.0723,7.0723,7.0723,10400.0
2006-08-18 11:25:00,9.17,9.17,9.17,9.17,21200.0,7.0646,7.0646,7.0646,7.0646,21200.0
2006-08-18 11:30:00,9.17,9.18,9.17,9.17,34400.0,7.0646,7.0723,7.0646,7.0646,34400.0
2006-08-18 11:35:00,9.17,9.17,9.17,9.17,7200.0,7.0646,7.0646,7.0646,7.0646,7200.0
2006-08-18 11:40:00,9.17,9.18,9.17,9.17,29600.0,7.0646,7.0723,7.0646,7.0646,29600.0
2006-08-18 11:45:00,9.18,9.18,9.17,9.17,20800.0,7.0723,7.0723,7.0646,7.0646,20800.0
2006-08-18 11:50:00,9.17,9.18,9.17,9.17,11200.0,7.0646,7.0723,7.0646,7.0646,11200.0
2006-08-18 11:55:00,9.17,9.17,9.17,9.17,17600.0,7.0646,7.0646,7.0646,7.0646,17600.0
2006-08-18 12:00:00,9.16,9.17,9.16,9.17,27200.0,7.0569,7.0646,7.0569,7.0646,27200.0
2006-08-18 12:05:00,9.17,9.17,9.16,9.17,5200.0,7.0646,7.0646,7.0569,7.0646,5200.0
2006-08-18 12:10:00,9.17,9.17,9.16,9.17,14400.0,7.0646,7.0646,7.0569,7.0646,14400.0
2006-08-18 12:15:00,9.17,9.17,9.17,9.17,8400.0,7.0646,7.0646,7.0646,7.0646,8400.0
2006-08-18 12:20:00,9.16,9.17,9.16,9.17,4000.0,7.0569,7.0646,7.0569,7.0646,4000.0
2006-08-18 12:25:00,9.17,9.2,9.17,9.19,24800.0,7.0646,7.0877,7.0646,7.08,24800.0
2006-08-18 12:30:00,9.19,9.2,9.19,9.19,11600.0,7.08,7.0877,7.08,7.08,11600.0
2006-08-18 12:35:00,9.19,9.2,9.19,9.2,5200.0,7.08,7.0877,7.08,7.0877,5200.0
2006-08-18 12:40:00,9.2,9.2,9.19,9.19,10000.0,7.0877,7.0877,7.08,7.08,10000.0
2006-08-18 12:45:00,9.19,9.19,9.18,9.19,13600.0,7.08,7.08,7.0723,7.08,13600.0
2006-08-18 12:50:00,9.19,9.19,9.18,9.18,9600.0,7.08,7.08,7.0723,7.0723,9600.0
2006-08-18 12:55:00,9.18,9.18,9.18,9.18,2800.0,7.0723,7.0723,7.0723,7.0723,2800.0
2006-08-18 13:00:00,9.18,9.18,9.18,9.18,6000.0,7.0723,7.0723,7.0723,7.0723,6000.0
2006-08-18 13:05:00,9.18,9.18,9.18,9.18,10000.0,7.0723,7.0723,7.0723,7.0723,10000.0
2006-08-18 13:10:00,9.17,9.18,9.17,9.18,4800.0,7.0646,7.0723,7.0646,7.0723,4800.0
2006-08-18 13:15:00,9.18,9.18,9.18,9.18,5600.0,7.0723,7.0723,7.0723,7.0723,5600.0
2006-08-18 13:20:00,9.19,9.21,9.19,9.2,25600.0,7.08,7.0954,7.08,7.0877,25600.0
2006-08-18 13:25:00,9.2,9.2,9.19,9.19,8400.0,7.0877,7.0877,7.08,7.08,8400.0
2006-08-18 13:30:00,9.19,9.2,9.19,9.2,4400.0,7.08,7.0877,7.08,7.0877,4400.0
2006-08-18 13:35:00,9.19,9.2,9.19,9.2,4400.0,7.08,7.0877,7.08,7.0877,4400.0
2006-08-18 13:40:00,9.21,9.22,9.21,9.22,9600.0,7.0954,7.1031,7.0954,7.1031,9600.0
2006-08-18 13:45:00,9.22,9.22,9.22,9.22,4400.0,7.1031,7.1031,7.1031,7.1031,4400.0
2006-08-18 13:50:00,9.22,9.22,9.22,9.22,5200.0,7.1031,7.1031,7.1031,7.1031,5200.0
2006-08-18 13:55:00,9.22,9.22,9.2,9.2,7600.0,7.1031,7.1031,7.0877,7.0877,7600.0
2006-08-18 14:00:00,9.2,9.2,9.19,9.2,15600.0,7.0877,7.0877,7.08,7.0877,15600.0
2006-08-18 14:05:00,9.19,9.21,9.19,9.2,5600.0,7.08,7.0954,7.08,7.0877,5600.0
2006-08-18 14:10:00,9.2,9.2,9.2,9.2,4000.0,7.0877,7.0877,7.0877,7.0877,4000.0
2006-08-18 14:15:00,9.21,9.22,9.21,9.22,12800.0,7.0954,7.1031,7.0954,7.1031,12800.0
2006-08-18 14:20:00,9.21,9.21,9.21,9.21,2800.0,7.0954,7.0954,7.0954,7.0954,2800.0
2006-08-18 14:25:00,9.21,9.21,9.2,9.21,14400.0,7.0954,7.0954,7.0877,7.0954,14400.0
2006-08-18 14:30:00,9.22,9.25,9.22,9.24,33600.0,7.1031,7.1262,7.1031,7.1185,33600.0
2006-08-18 14:35:00,9.24,9.24,9.23,9.24,8400.0,7.1185,7.1185,7.1108,7.1185,8400.0
2006-08-18 14:40:00,9.24,9.24,9.23,9.23,18000.0,7.1185,7.1185,7.1108,7.1108,18000.0
2006-08-18 14:45:00,9.23,9.23,9.22,9.22,10800.0,7.1108,7.1108,7.1031,7.1031,10800.0
2006-08-18 14:50:00,9.22,9.22,9.2,9.2,14800.0,7.1031,7.1031,7.0877,7.0877,14800.0
2006-08-18 14:55:00,9.21,9.21,9.2,9.2,14000.0,7.0954,7.0954,7.0877,7.0877,14000.0
2006-08-18 15:00:00,9.2,9.2,9.19,9.19,12400.0,7.0877,7.0877,7.08,7.08,12400.0
2006-08-18 15:05:00,9.2,9.21,9.2,9.21,10800.0,7.0877,7.0954,7.0877,7.0954,10800.0
2006-08-18 15:10:00,9.22,9.22,9.21,9.22,30000.0,7.1031,7.1031,7.0954,7.1031,30000.0
2006-08-18 15:15:00,9.22,9.23,9.22,9.23,22400.0,7.1031,7.1108,7.1031,7.1108,22400.0
2006-08-18 15:20:00,9.23,9.24,9.23,9.24,14800.0,7.1108,7.1185,7.1108,7.1185,14800.0
2006-08-18 15:25:00,9.24,9.24,9.24,9.24,13200.0,7.1185,7.1185,7.1185,7.1185,13200.0
2006-08-18 15:30:00,9.24,9.24,9.24,9.24,12400.0,7.1185,7.1185,7.1185,7.1185,12400.0
2006-08-18 15:35:00,9.24,9.24,9.22,9.23,28000.0,7.1185,7.1185,7.1031,7.1108,28000.0
2006-08-18 15:40:00,9.23,9.24,9.22,9.24,79600.0,7.1108,7.1185,7.1031,7.1185,79600.0
2006-08-18 15:45:00,9.24,9.24,9.21,9.21,252000.0,7.1185,7.1185,7.0954,7.0954,252000.0
2006-08-18 15:50:00,9.21,9.24,9.21,9.23,49600.0,7.0954,7.1185,7.0954,7.1108,49600.0
2006-08-18 15:55:00,9.23,9.23,9.22,9.22,80000.0,7.1108,7.1108,7.1031,7.1031,80000.0
2006-08-21 09:30:00,9.16,9.26,9.15,9.24,76000.0,7.0569,7.1339,7.0492,7.1185,76000.0
2006-08-21 09:35:00,9.24,9.24,9.19,9.2,38400.0,7.1185,7.1185,7.08,7.0877,38400.0
2006-08-21 09:40:00,9.2,9.21,9.18,9.19,20800.0,7.0877,7.0954,7.0723,7.08,20800.0
2006-08-21 09:45:00,9.19,9.21,9.19,9.2,16800.0,7.08,7.0954,7.08,7.0877,16800.0
2006-08-21 09:50:00,9.19,9.21,9.19,9.2,11600.0,7.08,7.0954,7.08,7.0877,11600.0
2006-08-21 09:55:00,9.19,9.19,9.18,9.18,12800.0,7.08,7.08,7.0723,7.0723,12800.0
2006-08-21 10:00:00,9.19,9.19,9.17,9.18,23600.0,7.08,7.08,7.0646,7.0723,23600.0
2006-08-21 10:05:00,9.17,9.2,9.17,9.2,25600.0,7.0646,7.0877,7.0646,7.0877,25600.0
2006-08-21 10:10:00,9.2,9.2,9.19,9.19,26800.0,7.0877,7.0877,7.08,7.08,26800.0
2006-08-21 10:15:00,9.19,9.2,9.19,9.2,11600.0,7.08,7.0877,7.08,7.0877,11600.0
2006-08-21 10:20:00,9.2,9.21,9.19,9.19,29600.0,7.0877,7.0954,7.08,7.08,29600.0
2006-08-21 10:25:00,9.19,9.19,9.19,9.19,6400.0,7.08,7.08,7.08,7.08,6400.0
2006-08-21 10:30:00,9.19,9.19,9.18,9.19,14800.0,7.08,7.08,7.0723,7.08,14800.0
2006-08-21 10:35:00,9.2,9.2,9.2,9.2,8400.0,7.0877,7.0877,7.0877,7.0877,8400.0
2006-08-21 10:40:00,9.2,9.21,9.2,9.2,29600.0,7.0877,7.0954,7.0877,7.0877,29600.0
2006-08-21 10:45:00,9.2,9.2,9.19,9.2,3200.0,7.0877,7.0877,7.08,7.0877,3200.0
2006-08-21 10:50:00,9.2,9.2,9.2,9.2,1600.0,7.0877,7.0877,7.0877,7.0877,1600.0
2006-08-21 10:55:00,9.2,9.2,9.19,9.2,6400.0,7.0877,7.0877,7.08,7.0877,6400.0
2006-08-21 11:00:00,9.19,9.19,9.18,9.18,8400.0,7.08,7.08,7.0723,7.0723,8400.0
2006-08-21 11:05:00,9.18,9.18,9.17,9.18,2800.0,7.0723,7.0723,7.0646,7.0723,2800.0
2006-08-21 11:10:00,9.17,9.17,9.16,9.17,20800.0,7.0646,7.0646,7.0569,7.0646,20800.0
2006-08-21 11:15:00,9.18,9.19,9.17,9.19,12800.0,7.0723,7.08,7.0646,7.08,12800.0
2006-08-21 11:20:00,9.19,9.2,9.19,9.19,10000.0,7.08,7.0877,7.08,7.08,10000.0
2006-08-21 11:25:00,9.19,9.19,9.19,9.19,2800.0,7.08,7.08,7.08,7.08,2800.0
2006-08-21 11:30:00,9.19,9.19,9.19,9.19,3200.0,7.08,7.08,7.08,7.08,3200.0
2006-08-21 11:35:00,9.19,9.19,9.18,9.18,6400.0,7.08,7.08,7.0723,7.0723,6400.0
2006-08-21 11:40:00,9.18,9.18,9.17,9.17,6000.0,7.0723,7.0723,7.0646,7.0646,6000.0
2006-08-21 11:45:00,9.17,9.17,9.16,9.16,16800.0,7.0646,7.0646,7.0569,7.0569,16800.0
2006-08-21 11:50:00,9.16,9.17,9.16,9.16,10400.0,7.0569,7.0646,7.0569,7.0569,10400.0
2006-08-21 11:55:00,9.17,9.17,9.15,9.15,3600.0,7.0646,7.0646,7.0492,7.0492,3600.0
2006-08-21 12:00:00,9.15,9.15,9.14,9.14,9600.0,7.0492,7.0492,7.0415,7.0415,9600.0
2006-08-21 12:05:00,9.14,9.15,9.14,9.15,9200.0,7.0415,7.0492,7.0415,7.0492,9200.0
2006-08-21 12:10:00,9.15,9.15,9.15,9.15,7600.0,7.0492,7.0492,7.0492,7.0492,7600.0
2006-08-21 12:15:00,9.15,9.15,9.15,9.15,14800.0,7.0492,7.0492,7.0492,7.0492,14800.0
2006-08-21 12:20:00,9.15,9.15,9.15,9.15,6400.0,7.0492,7.0492,7.0492,7.0492,6400.0
2006-08-21 12:25:00,9.15,9.15,9.15,9.15,10000.0,7.0492,7.0492,7.0492,7.0492,10000.0
2006-08-21 12:30:00,9.15,9.17,9.15,9.17,14000.0,7.0492,7.0646,7.0492,7.0646,14000.0
2006-08-21 12:35:00,9.17,9.17,9.16,9.17,21600.0,7.0646,7.0646,7.0569,7.0646,21600.0
2006-08-21 12:40:00,9.17,9.18,9.16,9.16,20800.0,7.0646,7.0723,7.0569,7.0569,20800.0
2006-08-21 12:45:00,9.16,9.17,9.15,9.15,11600.0,7.0569,7.0646,7.0492,7.0492,11600.0
2006-08-21 12:50:00,9.15,9.17,9.15,9.17,10000.0,7.0492,7.0646,7.0492,7.0646,10000.0
2006-08-21 12:55:00,9.16,9.16,9.15,9.15,8800.0,7.0569,7.0569,7.0492,7.0492,8800.0
2006-08-21 13:00:00,9.15,9.15,9.15,9.15,17200.0,7.0492,7.0492,7.0492,7.0492,17200.0
2006-08-21 13:05:00,9.15,9.16,9.15,9.16,12400.0,7.0492,7.0569,7.0492,7.0569,12400.0
2006-08-21 13:10:00,9.16,9.16,9.15,9.15,6000.0,7.0569,7.0569,7.0492,7.0492,6000.0
2006-08-21 13:15:00,9.15,9.15,9.14,9.14,5200.0,7.0492,7.0492,7.0415,7.0415,5200.0
2006-08-21 13:20:00,9.15,9.15,9.15,9.15,1600.0,7.0492,7.0492,7.0492,7.0492,1600.0
2006-08-21 13:25:00,9.15,9.15,9.14,9.14,9200.0,7.0492,7.0492,7.0415,7.0415,9200.0
2006-08-21 13:30:00,9.14,9.14,9.14,9.14,5600.0,7.0415,7.0415,7.0415,7.0415,5600.0
2006-08-21 13:35:00,9.14,9.14,9.14,9.14,400.0,7.0415,7.0415,7.0415,7.0415,400.0
2006-08-21 13:40:00,9.14,9.14,9.14,9.14,7200.0,7.0415,7.0415,7.0415,7.0415,7200.0
2006-08-21 13:45:00,9.14,9.14,9.12,9.12,14800.0,7.0415,7.0415,7.026,7.026,14800.0
2006-08-21 13:50:00,9.13,9.13,9.13,9.13,3600.0,7.0338,7.0338,7.0338,7.0338,3600.0
2006-08-21 13:55:00,9.13,9.13,9.13,9.13,800.0,7.0338,7.0338,7.0338,7.0338,800.0
2006-08-21 14:00:00,9.13,9.14,9.13,9.14,6800.0,7.0338,7.0415,7.0338,7.0415,6800.0
2006-08-21 14:05:00,9.13,9.14,9.13,9.14,7600.0,7.0338,7.0415,7.0338,7.0415,7600.0
2006-08-21 14:10:00,9.14,9.14,9.13,9.14,5200.0,7.0415,7.0415,7.0338,7.0415,5200.0
2006-08-21 14:15:00,9.13,9.14,9.13,9.14,5600.0,7.0338,7.0415,7.0338,7.0415,5600.0
2006-08-21 14:20:00,9.14,9.14,9.12,9.12,104000.0,7.0415,7.0415,7.026,7.026,104000.0
2006-08-21 14:25:00,9.13,9.13,9.12,9.12,5600.0,7.0338,7.0338,7.026,7.026,5600.0
2006-08-21 14:30:00,9.12,9.13,9.12,9.13,14000.0,7.026,7.0338,7.026,7.0338,14000.0
2006-08-21 14:35:00,9.13,9.15,9.13,9.14,13600.0,7.0338,7.0492,7.0338,7.0415,13600.0
2006-08-21 14:40:00,9.14,9.14,9.12,9.12,17200.0,7.0415,7.0415,7.026,7.026,17200.0
2006-08-21 14:45:00,9.12,9.13,9.12,9.13,6000.0,7.026,7.0338,7.026,7.0338,6000.0
2006-08-21 14:50:00,9.13,9.14,9.13,9.13,6800.0,7.0338,7.0415,7.0338,7.0338,6800.0
2006-08-21 14:55:00,9.13,9.15,9.13,9.15,10000.0,7.0338,7.0492,7.0338,7.0492,10000.0
2006-08-21 15:00:00,9.15,9.15,9.14,9.14,5200.0,7.0492,7.0492,7.0415,7.0415,5200.0
2006-08-21 15:05:00,9.14,9.14,9.13,9.13,11600.0,7.0415,7.0415,7.0338,7.0338,11600.0
2006-08-21 15:10:00,9.13,9.15,9.13,9.13,33200.0,7.0338,7.0492,7.0338,7.0338,33200.0
2006-08-21 15:15:00,9.13,9.13,9.13,9.13,22800.0,7.0338,7.0338,7.0338,7.0338,22800.0
2006-08-21 15:20:00,9.13,9.14,9.12,9.14,72800.0,7.0338,7.0415,7.026,7.0415,72800.0
2006-08-21 15:25:00,9.14,9.14,9.12,9.12,32800.0,7.0415,7.0415,7.026,7.026,32800.0
2006-08-21 15:30:00,9.12,9.13,9.12,9.12,63600.0,7.026,7.0338,7.026,7.026,63600.0
2006-08-21 15:35:00,9.12,9.15,9.12,9.15,92800.0,7.026,7.0492,7.026,7.0492,92800.0
2006-08-21 15:40:00,9.14,9.14,9.14,9.14,35200.0,7.0415,7.0415,7.0415,7.0415,35200.0
2006-08-21 15:45:00,9.14,9.15,9.14,9.15,91600.0,7.0415,7.0492,7.0415,7.0492,91600.0
2006-08-21 15:50:00,9.15,9.15,9.14,9.15,24000.0,7.0492,7.0492,7.0415,7.0492,24000.0
2006-08-21 15:55:00,9.15,9.15,9.13,9.13,81200.0,7.0492,7.0492,7.0338,7.0338,81200.0
2006-08-22 09:30:00,9.09,9.19,9.09,9.15,98000.0,7.0029,7.08,7.0029,7.0492,98000.0
2006-08-22 09:35:00,9.15,9.19,9.15,9.18,63600.0,7.0492,7.08,7.0492,7.0723,63600.0
2006-08-22 09:40:00,9.18,9.23,9.18,9.22,59200.0,7.0723,7.1108,7.0723,7.1031,59200.0
2006-08-22 09:45:00,9.22,9.24,9.22,9.23,116400.0,7.1031,7.1185,7.1031,7.1108,116400.0
2006-08-22 09:50:00,9.23,9.26,9.22,9.23,35200.0,7.1108,7.1339,7.1031,7.1108,35200.0
2006-08-22 09:55:00,9.24,9.24,9.23,9.23,47600.0,7.1185,7.1185,7.1108,7.1108,47600.0
2006-08-22 10:00:00,9.24,9.24,9.23,9.23,31600.0,7.1185,7.1185,7.1108,7.1108,31600.0
2006-08-22 10:05:00,9.23,9.23,9.21,9.21,12800.0,7.1108,7.1108,7.0954,7.0954,12800.0
2006-08-22 10:10:00,9.21,9.22,9.21,9.21,29200.0,7.0954,7.1031,7.0954,7.0954,29200.0
2006-08-22 10:15:00,9.2,9.21,9.19,9.2,11200.0,7.0877,7.0954,7.08,7.0877,11200.0
2006-08-22 10:20:00,9.2,9.21,9.19,9.19,18800.0,7.0877,7.0954,7.08,7.08,18800.0
2006-08-22 10:25:00,9.19,9.2,9.18,9.18,21600.0,7.08,7.0877,7.0723,7.0723,21600.0
2006-08-22 10:30:00,9.18,9.19,9.17,9.18,33600.0,7.0723,7.08,7.0646,7.0723,33600.0
2006-08-22 10:35:00,9.18,9.19,9.18,9.18,15600.0,7.0723,7.08,7.0723,7.0723,15600.0
2006-08-22 10:40:00,9.19,9.19,9.18,9.19,7600.0,7.08,7.08,7.0723,7.08,7600.0
2006-08-22 10:45:00,9.19,9.19,9.18,9.19,12400.0,7.08,7.08,7.0723,7.08,12400.0
2006-08-22 10:50:00,9.19,9.2,9.19,9.19,21600.0,7.08,7.0877,7.08,7.08,21600.0
2006-08-22 10:55:00,9.19,9.2,9.19,9.19,11600.0,7.08,7.0877,7.08,7.08,11600.0
2006-08-22 11:00:00,9.19,9.19,9.18,9.18,6400.0,7.08,7.08,7.0723,7.0723,6400.0
2006-08-22 11:05:00,9.19,9.19,9.19,9.19,14000.0,7.08,7.08,7.08,7.08,14000.0
2006-08-22 11:10:00,9.19,9.19,9.19,9.19,9600.0,7.08,7.08,7.08,7.08,9600.0
2006-08-22 11:15:00,9.19,9.2,9.19,9.19,7200.0,7.08,7.0877,7.08,7.08,7200.0
2006-08-22 11:20:00,9.2,9.2,9.19,9.19,10800.0,7.0877,7.0877,7.08,7.08,10800.0
2006-08-22 11:25:00,9.19,9.21,9.19,9.21,28800.0,7.08,7.0954,7.08,7.0954,28800.0
2006-08-22 11:30:00,9.2,9.21,9.19,9.19,41200.0,7.0877,7.0954,7.08,7.08,41200.0
2006-08-22 11:35:00,9.19,9.19,9.18,9.19,25600.0,7.08,7.08,7.0723,7.08,25600.0
2006-08-22 11:40:00,9.2,9.2,9.19,9.2,26400.0,7.0877,7.0877,7.08,7.0877,26400.0
2006-08-22 11:45:00,9.19,9.19,9.19,9.19,23200.0,7.08,7.08,7.08,7.08,23200.0
2006-08-22 11:50:00,9.19,9.19,9.19,9.19,16400.0,7.08,7.08,7.08,7.08,16400.0
2006-08-22 11:55:00,9.19,9.2,9.19,9.19,16800.0,7.08,7.0877,7.08,7.08,16800.0
2006-08-22 12:00:00,9.19,9.19,9.17,9.17,30800.0,7.08,7.08,7.0646,7.0646,30800.0
2006-08-22 12:05:00,9.18,9.18,9.15,9.18,43600.0,7.0723,7.0723,7.0492,7.0723,43600.0
2006-08-22 12:10:00,9.18,9.2,9.18,9.2,18000.0,7.0723,7.0877,7.0723,7.0877,18000.0
2006-08-22 12:15:00,9.2,9.2,9.19,9.19,100800.0,7.0877,7.0877,7.08,7.08,100800.0
2006-08-22 12:20:00,9.19,9.19,9.18,9.18,4800.0,7.08,7.08,7.0723,7.0723,4800.0
2006-08-22 12:25:00,9.18,9.18,9.16,9.16,24400.0,7.0723,7.0723,7.0569,7.0569,24400.0
2006-08-22 12:30:00,9.18,9.18,9.16,9.17,9600.0,7.0723,7.0723,7.0569,7.0646,9600.0
2006-08-22 12:35:00,9.17,9.17,9.17,9.17,4000.0,7.0646,7.0646,7.0646,7.0646,4000.0
2006-08-22 12:40:00,9.17,9.18,9.17,9.18,19200.0,7.0646,7.0723,7.0646,7.0723,19200.0
2006-08-22 12:45:00,9.18,9.18,9.18,9.18,3600.0,7.0723,7.0723,7.0723,7.0723,3600.0
2006-08-22 12:50:00,9.18,9.18,9.18,9.18,3600.0,7.0723,7.0723,7.0723,7.0723,3600.0
2006-08-22 12:55:00,9.18,9.18,9.18,9.18,4000.0,7.0723,7.0723,7.0723,7.0723,4000.0
2006-08-22 13:00:00,9.18,9.18,9.16,9.16,23600.0,7.0723,7.0723,7.0569,7.0569,23600.0
2006-08-22 13:05:00,9.15,9.16,9.13,9.14,29200.0,7.0492,7.0569,7.0338,7.0415,29200.0
2006-08-22 13:10:00,9.14,9.15,9.13,9.15,13600.0,7.0415,7.0492,7.0338,7.0492,13600.0
2006-08-22 13:15:00,9.15,9.15,9.15,9.15,12400.0,7.0492,7.0492,7.0492,7.0492,12400.0
2006-08-22 13:20:00,9.15,9.15,9.13,9.13,19600.0,7.0492,7.0492,7.0338,7.0338,19600.0
2006-08-22 13:25:00,9.13,9.15,9.13,9.15,24400.0,7.0338,7.0492,7.0338,7.0492,24400.0
2006-08-22 13:30:00,9.15,9.15,9.12,9.12,20000.0,7.0492,7.0492,7.026,7.026,20000.0
2006-08-22 13:35:00,9.12,9.12,9.11,9.12,11200.0,7.026,7.026,7.0183,7.026,11200.0
2006-08-22 13:40:00,9.11,9.12,9.08,9.08,34400.0,7.0183,7.026,6.9952,6.9952,34400.0
2006-08-22 13:45:00,9.09,9.09,9.08,9.08,11200.0,7.0029,7.0029,6.9952,6.9952,11200.0
2006-08-22 13:50:00,9.08,9.1,9.08,9.09,24000.0,6.9952,7.0106,6.9952,7.0029,24000.0
2006-08-22 13:55:00,9.09,9.11,9.09,9.11,14400.0,7.0029,7.0183,7.0029,7.0183,14400.0
2006-08-22 14:00:00,9.1,9.1,9.09,9.09,6800.0,7.0106,7.0106,7.0029,7.0029,6800.0
2006-08-22 14:05:00,9.09,9.09,9.08,9.09,12800.0,7.0029,7.0029,6.9952,7.0029,12800.0
2006-08-22 14:10:00,9.09,9.1,9.08,9.09,30800.0,7.0029,7.0106,6.9952,7.0029,30800.0
2006-08-22 14:15:00,9.09,9.1,9.09,9.09,15600.0,7.0029,7.0106,7.0029,7.0029,15600.0
2006-08-22 14:20:00,9.1,9.11,9.1,9.1,15200.0,7.0106,7.0183,7.0106,7.0106,15200.0
2006-08-22 14:25:00,9.1,9.13,9.1,9.13,20000.0,7.0106,7.0338,7.0106,7.0338,20000.0
2006-08-22 14:30:00,9.13,9.14,9.13,9.14,14000.0,7.0338,7.0415,7.0338,7.0415,14000.0
2006-08-22 14:35:00,9.14,9.14,9.13,9.13,14400.0,7.0415,7.0415,7.0338,7.0338,14400.0
2006-08-22 14:40:00,9.13,9.15,9.13,9.15,11200.0,7.0338,7.0492,7.0338,7.0492,11200.0
2006-08-22 14:45:00,9.15,9.15,9.14,9.14,12800.0,7.0492,7.0492,7.0415,7.0415,12800.0
2006-08-22 14:50:00,9.14,9.15,9.14,9.14,17200.0,7.0415,7.0492,7.0415,7.0415,17200.0
2006-08-22 14:55:00,9.14,9.17,9.14,9.15,37600.0,7.0415,7.0646,7.0415,7.0492,37600.0
2006-08-22 15:00:00,9.15,9.17,9.15,9.15,35600.0,7.0492,7.0646,7.0492,7.0492,35600.0
2006-08-22 15:05:00,9.15,9.15,9.14,9.15,24800.0,7.0492,7.0492,7.0415,7.0492,24800.0
2006-08-22 15:10:00,9.15,9.15,9.15,9.15,16800.0,7.0492,7.0492,7.0492,7.0492,16800.0
2006-08-22 15:15:00,9.15,9.15,9.13,9.14,34400.0,7.0492,7.0492,7.0338,7.0415,34400.0
2006-08-22 15:20:00,9.14,9.14,9.12,9.13,27600.0,7.0415,7.0415,7.026,7.0338,27600.0
2006-08-22 15:25:00,9.12,9.13,9.11,9.11,61600.0,7.026,7.0338,7.0183,7.0183,61600.0
2006-08-22 15:30:00,9.11,9.13,9.11,9.13,23200.0,7.0183,7.0338,7.0183,7.0338,23200.0
2006-08-22 15:35:00,9.13,9.13,9.13,9.13,19200.0,7.0338,7.0338,7.0338,7.0338,19200.0
2006-08-22 15:40:00,9.13,9.14,9.13,9.13,14000.0,7.0338,7.0415,7.0338,7.0338,14000.0
2006-08-22 15:45:00,9.13,9.14,9.12,9.13,55200.0,7.0338,7.0415,7.026,7.0338,55200.0
2006-08-22 15:50:00,9.13,9.13,9.12,9.12,32400.0,7.0338,7.0338,7.026,7.026,32400.0
2006-08-22 15:55:00,9.12,9.13,9.12,9.13,110400.0,7.026,7.0338,7.026,7.0338,110400.0
2006-08-23 09:30:00,9.16,9.24,9.12,9.12,74800.0,7.0569,7.1185,7.026,7.026,74800.0
2006-08-23 09:35:00,9.15,9.22,9.15,9.21,96400.0,7.0492,7.1031,7.0492,7.0954,96400.0
2006-08-23 09:40:00,9.21,9.22,9.2,9.21,55200.0,7.0954,7.1031,7.0877,7.0954,55200.0
2006-08-23 09:45:00,9.21,9.22,9.2,9.2,30800.0,7.0954,7.1031,7.0877,7.0877,30800.0
2006-08-23 09:50:00,9.2,9.22,9.2,9.21,28000.0,7.0877,7.1031,7.0877,7.0954,28000.0
2006-08-23 09:55:00,9.21,9.21,9.19,9.19,12000.0,7.0954,7.0954,7.08,7.08,12000.0
2006-08-23 10:00:00,9.19,9.2,9.18,9.18,12400.0,7.08,7.0877,7.0723,7.0723,12400.0
2006-08-23 10:05:00,9.18,9.2,9.18,9.19,13600.0,7.0723,7.0877,7.0723,7.08,13600.0
2006-08-23 10:10:00,9.18,9.18,9.15,9.16,23600.0,7.0723,7.0723,7.0492,7.0569,23600.0
2006-08-23 10:15:00,9.17,9.17,9.16,9.17,25200.0,7.0646,7.0646,7.0569,7.0646,25200.0
2006-08-23 10:20:00,9.17,9.18,9.17,9.18,20800.0,7.0646,7.0723,7.0646,7.0723,20800.0
2006-08-23 10:25:00,9.18,9.18,9.17,9.17,16400.0,7.0723,7.0723,7.0646,7.0646,16400.0
2006-08-23 10:30:00,9.17,9.17,9.15,9.15,66400.0,7.0646,7.0646,7.0492,7.0492,66400.0
2006-08-23 10:35:00,9.15,9.17,9.15,9.17,20800.0,7.0492,7.0646,7.0492,7.0646,20800.0
2006-08-23 10:40:00,9.16,9.16,9.14,9.15,36000.0,7.0569,7.0569,7.0415,7.0492,36000.0
2006-08-23 10:45:00,9.15,9.15,9.14,9.14,16000.0,7.0492,7.0492,7.0415,7.0415,16000.0
2006-08-23 10:50:00,9.14,9.14,9.14,9.14,7600.0,7.0415,7.0415,7.0415,7.0415,7600.0
2006-08-23 10:55:00,9.14,9.16,9.14,9.16,15600.0,7.0415,7.0569,7.0415,7.0569,15600.0
2006-08-23 11:00:00,9.15,9.17,9.15,9.15,48000.0,7.0492,7.0646,7.0492,7.0492,48000.0
2006-08-23 11:05:00,9.15,9.15,9.13,9.14,104800.0,7.0492,7.0492,7.0338,7.0415,104800.0
2006-08-23 11:10:00,9.15,9.17,9.14,9.17,96800.0,7.0492,7.0646,7.0415,7.0646,96800.0
2006-08-23 11:15:00,9.16,9.16,9.15,9.15,18000.0,7.0569,7.0569,7.0492,7.0492,18000.0
2006-08-23 11:20:00,9.15,9.15,9.15,9.15,20400.0,7.0492,7.0492,7.0492,7.0492,20400.0
2006-08-23 11:25:00,9.15,9.16,9.15,9.16,20400.0,7.0492,7.0569,7.0492,7.0569,20400.0
2006-08-23 11:30:00,9.16,9.17,9.15,9.15,35600.0,7.0569,7.0646,7.0492,7.0492,35600.0
2006-08-23 11:35:00,9.15,9.17,9.15,9.17,22800.0,7.0492,7.0646,7.0492,7.0646,22800.0
2006-08-23 11:40:00,9.16,9.18,9.16,9.17,14000.0,7.0569,7.0723,7.0569,7.0646,14000.0
2006-08-23 11:45:00,9.17,9.17,9.16,9.16,2400.0,7.0646,7.0646,7.0569,7.0569,2400.0
2006-08-23 11:50:00,9.17,9.17,9.17,9.17,14000.0,7.0646,7.0646,7.0646,7.0646,14000.0
2006-08-23 11:55:00,9.17,9.18,9.17,9.17,18400.0,7.0646,7.0723,7.0646,7.0646,18400.0
2006-08-23 12:00:00,9.17,9.17,9.17,9.17,13200.0,7.0646,7.0646,7.0646,7.0646,13200.0
2006-08-23 12:05:00,9.17,9.17,9.16,9.16,6000.0,7.0646,7.0646,7.0569,7.0569,6000.0
2006-08-23 12:10:00,9.16,9.17,9.16,9.16,12400.0,7.0569,7.0646,7.0569,7.0569,12400.0
2006-08-23 12:15:00,9.16,9.16,9.15,9.15,10400.0,7.0569,7.0569,7.0492,7.0492,10400.0
2006-08-23 12:20:00,9.15,9.15,9.15,9.15,4400.0,7.0492,7.0492,7.0492,7.0492,4400.0
2006-08-23 12:25:00,9.15,9.15,9.15,9.15,13200.0,7.0492,7.0492,7.0492,7.0492,13200.0
2006-08-23 12:30:00,9.16,9.17,9.15,9.16,32000.0,7.0569,7.0646,7.0492,7.0569,32000.0
2006-08-23 12:35:00,9.16,9.16,9.16,9.16,12400.0,7.0569,7.0569,7.0569,7.0569,12400.0
2006-08-23 12:40:00,9.16,9.17,9.16,9.16,8800.0,7.0569,7.0646,7.0569,7.0569,8800.0
2006-08-23 12:45:00,9.16,9.17,9.16,9.17,28800.0,7.0569,7.0646,7.0569,7.0646,28800.0
2006-08-23 12:50:00,9.16,9.17,9.16,9.17,18400.0,7.0569,7.0646,7.0569,7.0646,18400.0
2006-08-23 12:55:00,9.16,9.17,9.16,9.17,12000.0,7.0569,7.0646,7.0569,7.0646,12000.0
2006-08-23 13:00:00,9.17,9.17,9.16,9.17,16000.0,7.0646,7.0646,7.0569,7.0646,16000.0
2006-08-23 13:05:00,9.16,9.17,9.16,9.17,7600.0,7.0569,7.0646,7.0569,7.0646,7600.0
2006-08-23 13:10:00,9.16,9.17,9.16,9.17,5200.0,7.0569,7.0646,7.0569,7.0646,5200.0
2006-08-23 13:15:00,9.17,9.17,9.16,9.16,2400.0,7.0646,7.0646,7.0569,7.0569,2400.0
2006-08-23 13:20:00,9.16,9.17,9.16,9.17,7600.0,7.0569,7.0646,7.0569,7.0646,7600.0
2006-08-23 13:25:00,9.17,9.17,9.16,9.17,9200.0,7.0646,7.0646,7.0569,7.0646,9200.0
2006-08-23 13:30:00,9.17,9.17,9.17,9.17,3600.0,7.0646,7.0646,7.0646,7.0646,3600.0
2006-08-23 13:35:00,9.17,9.17,9.16,9.16,9600.0,7.0646,7.0646,7.0569,7.0569,9600.0
2006-08-23 13:40:00,9.16,9.16,9.14,9.14,22800.0,7.0569,7.0569,7.0415,7.0415,22800.0
2006-08-23 13:45:00,9.14,9.15,9.13,9.13,16000.0,7.0415,7.0492,7.0338,7.0338,16000.0
2006-08-23 13:50:00,9.13,9.13,9.13,9.13,7200.0,7.0338,7.0338,7.0338,7.0338,7200.0
2006-08-23 13:55:00,9.13,9.13,9.13,9.13,9200.0,7.0338,7.0338,7.0338,7.0338,9200.0
2006-08-23 14:00:00,9.13,9.13,9.13,9.13,4000.0,7.0338,7.0338,7.0338,7.0338,4000.0
2006-08-23 14:05:00,9.13,9.13,9.13,9.13,11600.0,7.0338,7.0338,7.0338,7.0338,11600.0
2006-08-23 14:10:00,9.13,9.13,9.13,9.13,2400.0,7.0338,7.0338,7.0338,7.0338,2400.0
2006-08-23 14:15:00,9.13,9.13,9.13,9.13,9600.0,7.0338,7.0338,7.0338,7.0338,9600.0
2006-08-23 14:20:00,9.13,9.13,9.13,9.13,12400.0,7.0338,7.0338,7.0338,7.0338,12400.0
2006-08-23 14:25:00,9.13,9.13,9.12,9.12,36400.0,7.0338,7.0338,7.026,7.026,36400.0
2006-08-23 14:30:00,9.12,9.13,9.11,9.13,26000.0,7.026,7.0338,7.0183,7.0338,26000.0
2006-08-23 14:35:00,9.13,9.13,9.12,9.12,8800.0,7.0338,7.0338,7.026,7.026,8800.0
2006-08-23 14:40:00,9.12,9.12,9.11,9.11,30000.0,7.026,7.026,7.0183,7.0183,30000.0
2006-08-23 14:45:00,9.11,9.13,9.11,9.12,28000.0,7.0183,7.0338,7.0183,7.026,28000.0
2006-08-23 14:50:00,9.12,9.13,9.12,9.12,14400.0,7.026,7.0338,7.026,7.026,14400.0
2006-08-23 14:55:00,9.12,9.12,9.11,9.11,16000.0,7.026,7.026,7.0183,7.0183,16000.0
2006-08-23 15:00:00,9.11,9.12,9.11,9.12,8400.0,7.0183,7.026,7.0183,7.026,8400.0
2006-08-23 15:05:00,9.12,9.13,9.12,9.12,15200.0,7.026,7.0338,7.026,7.026,15200.0
2006-08-23 15:10:00,9.12,9.12,9.11,9.11,9600.0,7.026,7.026,7.0183,7.0183,9600.0
2006-08-23 15:15:00,9.11,9.12,9.1,9.11,22400.0,7.0183,7.026,7.0106,7.0183,22400.0
2006-08-23 15:20:00,9.11,9.13,9.11,9.12,15200.0,7.0183,7.0338,7.0183,7.026,15200.0
2006-08-23 15:25:00,9.12,9.13,9.12,9.13,18000.0,7.026,7.0338,7.026,7.0338,18000.0
2006-08-23 15:30:00,9.13,9.15,9.13,9.15,93200.0,7.0338,7.0492,7.0338,7.0492,93200.0
2006-08-23 15:35:00,9.15,9.15,9.15,9.15,17600.0,7.0492,7.0492,7.0492,7.0492,17600.0
2006-08-23 15:40:00,9.15,9.16,9.15,9.15,17600.0,7.0492,7.0569,7.0492,7.0492,17600.0
2006-08-23 15:45:00,9.15,9.15,9.15,9.15,44400.0,7.0492,7.0492,7.0492,7.0492,44400.0
2006-08-23 15:50:00,9.15,9.16,9.12,9.13,91200.0,7.0492,7.0569,7.026,7.0338,91200.0
2006-08-23 15:55:00,9.13,9.15,9.13,9.13,26000.0,7.0338,7.0492,7.0338,7.0338,26000.0
2006-08-24 09:30:00,9.21,9.22,9.12,9.18,86000.0,7.0954,7.1031,7.026,7.0723,86000.0
2006-08-24 09:35:00,9.18,9.2,9.16,9.17,18800.0,7.0723,7.0877,7.0569,7.0646,18800.0
2006-08-24 09:40:00,9.16,9.16,9.1,9.11,35200.0,7.0569,7.0569,7.0106,7.0183,35200.0
2006-08-24 09:45:00,9.11,9.12,9.1,9.11,11600.0,7.0183,7.026,7.0106,7.0183,11600.0
2006-08-24 09:50:00,9.11,9.16,9.11,9.15,47200.0,7.0183,7.0569,7.0183,7.0492,47200.0
2006-08-24 09:55:00,9.14,9.14,9.13,9.14,11600.0,7.0415,7.0415,7.0338,7.0415,11600.0
2006-08-24 10:00:00,9.15,9.15,9.1,9.11,10400.0,7.0492,7.0492,7.0106,7.0183,10400.0
2006-08-24 10:05:00,9.11,9.13,9.11,9.13,5200.0,7.0183,7.0338,7.0183,7.0338,5200.0
2006-08-24 10:10:00,9.13,9.15,9.13,9.14,22800.0,7.0338,7.0492,7.0338,7.0415,22800.0
2006-08-24 10:15:00,9.13,9.13,9.12,9.12,18800.0,7.0338,7.0338,7.026,7.026,18800.0
2006-08-24 10:20:00,9.12,9.12,9.11,9.12,20400.0,7.026,7.026,7.0183,7.026,20400.0
2006-08-24 10:25:00,9.11,9.12,9.1,9.1,7600.0,7.0183,7.026,7.0106,7.0106,7600.0
2006-08-24 10:30:00,9.1,9.1,9.09,9.09,3200.0,7.0106,7.0106,7.0029,7.0029,3200.0
2006-08-24 10:35:00,9.09,9.09,9.08,9.08,10800.0,7.0029,7.0029,6.9952,6.9952,10800.0
2006-08-24 10:40:00,9.09,9.09,9.06,9.07,28800.0,7.0029,7.0029,6.9798,6.9875,28800.0
2006-08-24 10:45:00,9.06,9.09,9.06,9.09,8400.0,6.9798,7.0029,6.9798,7.0029,8400.0
2006-08-24 10:50:00,9.09,9.09,9.08,9.09,12400.0,7.0029,7.0029,6.9952,7.0029,12400.0
2006-08-24 10:55:00,9.09,9.09,9.09,9.09,5600.0,7.0029,7.0029,7.0029,7.0029,5600.0
2006-08-24 11:00:00,9.08,9.08,9.06,9.08,17600.0,6.9952,6.9952,6.9798,6.9952,17600.0
2006-08-24 11:05:00,9.08,9.08,9.07,9.07,12800.0,6.9952,6.9952,6.9875,6.9875,12800.0
2006-08-24 11:10:00,9.07,9.08,9.07,9.08,10800.0,6.9875,6.9952,6.9875,6.9952,10800.0
2006-08-24 11:15:00,9.07,9.07,9.06,9.06,10400.0,6.9875,6.9875,6.9798,6.9798,10400.0
2006-08-24 11:20:00,9.06,9.07,9.06,9.07,18800.0,6.9798,6.9875,6.9798,6.9875,18800.0
2006-08-24 11:25:00,9.08,9.08,9.07,9.07,11600.0,6.9952,6.9952,6.9875,6.9875,11600.0
2006-08-24 11:30:00,9.08,9.09,9.07,9.07,29200.0,6.9952,7.0029,6.9875,6.9875,29200.0
2006-08-24 11:35:00,9.07,9.08,9.06,9.08,9600.0,6.9875,6.9952,6.9798,6.9952,9600.0
2006-08-24 11:40:00,9.08,9.08,9.07,9.07,23600.0,6.9952,6.9952,6.9875,6.9875,23600.0
2006-08-24 11:45:00,9.07,9.07,9.06,9.06,16000.0,6.9875,6.9875,6.9798,6.9798,16000.0
2006-08-24 11:50:00,9.06,9.06,9.04,9.06,17200.0,6.9798,6.9798,6.9644,6.9798,17200.0
2006-08-24 11:55:00,9.06,9.06,9.06,9.06,5200.0,6.9798,6.9798,6.9798,6.9798,5200.0
2006-08-24 12:00:00,9.06,9.06,9.05,9.05,6400.0,6.9798,6.9798,6.9721,6.9721,6400.0
2006-08-24 12:05:00,9.05,9.06,9.05,9.05,8800.0,6.9721,6.9798,6.9721,6.9721,8800.0
2006-08-24 12:10:00,9.04,9.05,9.04,9.05,8000.0,6.9644,6.9721,6.9644,6.9721,8000.0
2006-08-24 12:15:00,9.04,9.06,9.04,9.06,9200.0,6.9644,6.9798,6.9644,6.9798,9200.0
2006-08-24 12:20:00,9.06,9.06,9.06,9.06,4400.0,6.9798,6.9798,6.9798,6.9798,4400.0
2006-08-24 12:25:00,9.06,9.06,9.06,9.06,400.0,6.9798,6.9798,6.9798,6.9798,400.0
2006-08-24 12:30:00,9.06,9.06,9.05,9.06,14400.0,6.9798,6.9798,6.9721,6.9798,14400.0
2006-08-24 12:35:00,9.06,9.07,9.06,9.06,12400.0,6.9798,6.9875,6.9798,6.9798,12400.0
2006-08-24 12:40:00,9.06,9.06,9.05,9.06,5200.0,6.9798,6.9798,6.9721,6.9798,5200.0
2006-08-24 12:45:00,9.06,9.07,9.06,9.06,8000.0,6.9798,6.9875,6.9798,6.9798,8000.0
2006-08-24 12:50:00,9.07,9.07,9.04,9.04,41200.0,6.9875,6.9875,6.9644,6.9644,41200.0
2006-08-24 12:55:00,9.04,9.05,9.04,9.05,23200.0,6.9644,6.9721,6.9644,6.9721,23200.0
2006-08-24 13:00:00,9.05,9.05,9.03,9.03,18400.0,6.9721,6.9721,6.9567,6.9567,18400.0
2006-08-24 13:05:00,9.03,9.04,9.03,9.04,9200.0,6.9567,6.9644,6.9567,6.9644,9200.0
2006-08-24 13:10:00,9.04,9.05,9.04,9.05,2400.0,6.9644,6.9721,6.9644,6.9721,2400.0
2006-08-24 13:15:00,9.05,9.05,9.05,9.05,2800.0,6.9721,6.9721,6.9721,6.9721,2800.0
2006-08-24 13:20:00,9.05,9.06,9.05,9.06,10000.0,6.9721,6.9798,6.9721,6.9798,10000.0
2006-08-24 13:25:00,9.06,9.06,9.06,9.06,5600.0,6.9798,6.9798,6.9798,6.9798,5600.0
2006-08-24 13:30:00,9.06,9.08,9.06,9.07,23600.0,6.9798,6.9952,6.9798,6.9875,23600.0
2006-08-24 13:35:00,9.07,9.07,9.06,9.06,11600.0,6.9875,6.9875,6.9798,6.9798,11600.0
2006-08-24 13:40:00,9.06,9.07,9.06,9.07,4800.0,6.9798,6.9875,6.9798,6.9875,4800.0
2006-08-24 13:45:00,9.07,9.07,9.06,9.07,6800.0,6.9875,6.9875,6.9798,6.9875,6800.0
2006-08-24 13:50:00,9.07,9.07,9.06,9.06,18000.0,6.9875,6.9875,6.9798,6.9798,18000.0
2006-08-24 13:55:00,9.07,9.08,9.07,9.07,9600.0,6.9875,6.9952,6.9875,6.9875,9600.0
2006-08-24 14:00:00,9.07,9.07,9.07,9.07,6000.0,6.9875,6.9875,6.9875,6.9875,6000.0
2006-08-24 14:05:00,9.07,9.09,9.07,9.09,17200.0,6.9875,7.0029,6.9875,7.0029,17200.0
2006-08-24 14:10:00,9.09,9.11,9.09,9.1,6000.0,7.0029,7.0183,7.0029,7.0106,6000.0
2006-08-24 14:15:00,9.1,9.11,9.1,9.11,11600.0,7.0106,7.0183,7.0106,7.0183,11600.0
2006-08-24 14:20:00,9.1,9.1,9.1,9.1,4400.0,7.0106,7.0106,7.0106,7.0106,4400.0
2006-08-24 14:25:00,9.09,9.09,9.09,9.09,5200.0,7.0029,7.0029,7.0029,7.0029,5200.0
2006-08-24 14:30:00,9.09,9.09,9.09,9.09,400.0,7.0029,7.0029,7.0029,7.0029,400.0
2006-08-24 14:35:00,9.09,9.1,9.09,9.09,3200.0,7.0029,7.0106,7.0029,7.0029,3200.0
2006-08-24 14:40:00,9.09,9.09,9.07,9.08,12800.0,7.0029,7.0029,6.9875,6.9952,12800.0
2006-08-24 14:45:00,9.08,9.09,9.08,9.08,10400.0,6.9952,7.0029,6.9952,6.9952,10400.0
2006-08-24 14:50:00,9.08,9.09,9.08,9.08,8000.0,6.9952,7.0029,6.9952,6.9952,8000.0
2006-08-24 14:55:00,9.08,9.09,9.08,9.09,9200.0,6.9952,7.0029,6.9952,7.0029,9200.0
2006-08-24 15:00:00,9.09,9.1,9.09,9.1,19200.0,7.0029,7.0106,7.0029,7.0106,19200.0
2006-08-24 15:05:00,9.09,9.09,9.08,9.09,9200.0,7.0029,7.0029,6.9952,7.0029,9200.0
2006-08-24 15:10:00,9.09,9.09,9.07,9.07,12000.0,7.0029,7.0029,6.9875,6.9875,12000.0
2006-08-24 15:15:00,9.07,9.07,9.06,9.06,8400.0,6.9875,6.9875,6.9798,6.9798,8400.0
2006-08-24 15:20:00,9.06,9.07,9.06,9.07,14400.0,6.9798,6.9875,6.9798,6.9875,14400.0
2006-08-24 15:25:00,9.06,9.08,9.06,9.08,14400.0,6.9798,6.9952,6.9798,6.9952,14400.0
2006-08-24 15:30:00,9.08,9.1,9.08,9.09,27200.0,6.9952,7.0106,6.9952,7.0029,27200.0
2006-08-24 15:35:00,9.09,9.09,9.08,9.09,18000.0,7.0029,7.0029,6.9952,7.0029,18000.0
2006-08-24 15:40:00,9.08,9.08,9.07,9.07,12400.0,6.9952,6.9952,6.9875,6.9875,12400.0
2006-08-24 15:45:00,9.08,9.09,9.07,9.09,89600.0,6.9952,7.0029,6.9875,7.0029,89600.0
2006-08-24 15:50:00,9.09,9.1,9.09,9.1,54800.0,7.0029,7.0106,7.0029,7.0106,54800.0
2006-08-24 15:55:00,9.09,9.1,9.09,9.1,99200.0,7.0029,7.0106,7.0029,7.0106,99200.0
2006-08-25 09:30:00,9.07,9.14,9.07,9.07,36800.0,6.9875,7.0415,6.9875,6.9875,36800.0
2006-08-25 09:35:00,9.06,9.07,9.06,9.06,7200.0,6.9798,6.9875,6.9798,6.9798,7200.0
2006-08-25 09:40:00,9.06,9.06,9.03,9.03,20400.0,6.9798,6.9798,6.9567,6.9567,20400.0
2006-08-25 09:45:00,9.03,9.04,9.03,9.04,17200.0,6.9567,6.9644,6.9567,6.9644,17200.0
2006-08-25 09:50:00,9.04,9.04,9.02,9.02,36800.0,6.9644,6.9644,6.949,6.949,36800.0
2006-08-25 09:55:00,9.02,9.06,9.02,9.05,8000.0,6.949,6.9798,6.949,6.9721,8000.0
2006-08-25 10:00:00,9.05,9.09,9.03,9.08,32000.0,6.9721,7.0029,6.9567,6.9952,32000.0
2006-08-25 10:05:00,9.08,9.13,9.08,9.1,66000.0,6.9952,7.0338,6.9952,7.0106,66000.0
2006-08-25 10:10:00,9.1,9.13,9.1,9.13,30800.0,7.0106,7.0338,7.0106,7.0338,30800.0
2006-08-25 10:15:00,9.12,9.13,9.11,9.11,40000.0,7.026,7.0338,7.0183,7.0183,40000.0
2006-08-25 10:20:00,9.11,9.13,9.11,9.12,28000.0,7.0183,7.0338,7.0183,7.026,28000.0
2006-08-25 10:25:00,9.12,9.12,9.1,9.1,27200.0,7.026,7.026,7.0106,7.0106,27200.0
2006-08-25 10:30:00,9.1,9.1,9.07,9.09,25600.0,7.0106,7.0106,6.9875,7.0029,25600.0
2006-08-25 10:35:00,9.08,9.09,9.08,9.08,10800.0,6.9952,7.0029,6.9952,6.9952,10800.0
2006-08-25 10:40:00,9.08,9.08,9.07,9.07,8400.0,6.9952,6.9952,6.9875,6.9875,8400.0
2006-08-25 10:45:00,9.07,9.07,9.06,9.06,15600.0,6.9875,6.9875,6.9798,6.9798,15600.0
2006-08-25 10:50:00,9.06,9.06,9.06,9.06,2800.0,6.9798,6.9798,6.9798,6.9798,2800.0
2006-08-25 10:55:00,9.06,9.06,9.03,9.04,6800.0,6.9798,6.9798,6.9567,6.9644,6800.0
2006-08-25 11:00:00,9.03,9.03,9.02,9.03,7200.0,6.9567,6.9567,6.949,6.9567,7200.0
2006-08-25 11:05:00,9.03,9.05,9.03,9.04,8800.0,6.9567,6.9721,6.9567,6.9644,8800.0
2006-08-25 11:10:00,9.05,9.07,9.05,9.06,6400.0,6.9721,6.9875,6.9721,6.9798,6400.0
2006-08-25 11:15:00,9.06,9.06,9.05,9.05,9200.0,6.9798,6.9798,6.9721,6.9721,9200.0
2006-08-25 11:20:00,9.05,9.06,9.05,9.06,4000.0,6.9721,6.9798,6.9721,6.9798,4000.0
2006-08-25 11:25:00,9.06,9.06,9.05,9.05,3200.0,6.9798,6.9798,6.9721,6.9721,3200.0
2006-08-25 11:30:00,9.05,9.05,9.02,9.03,10800.0,6.9721,6.9721,6.949,6.9567,10800.0
2006-08-25 11:35:00,9.03,9.04,9.02,9.03,14000.0,6.9567,6.9644,6.949,6.9567,14000.0
2006-08-25 11:40:00,9.03,9.03,9.03,9.03,3200.0,6.9567,6.9567,6.9567,6.9567,3200.0
2006-08-25 11:45:00,9.03,9.03,9.03,9.03,4800.0,6.9567,6.9567,6.9567,6.9567,4800.0
2006-08-25 11:50:00,9.03,9.04,9.01,9.04,35600.0,6.9567,6.9644,6.9413,6.9644,35600.0
2006-08-25 11:55:00,9.03,9.04,9.03,9.04,4000.0,6.9567,6.9644,6.9567,6.9644,4000.0
2006-08-25 12:00:00,9.05,9.05,9.03,9.03,10800.0,6.9721,6.9721,6.9567,6.9567,10800.0
2006-08-25 12:05:00,9.03,9.04,9.03,9.04,5200.0,6.9567,6.9644,6.9567,6.9644,5200.0
2006-08-25 12:10:00,9.04,9.05,9.04,9.05,2000.0,6.9644,6.9721,6.9644,6.9721,2000.0
2006-08-25 12:15:00,9.05,9.05,9.05,9.05,1600.0,6.9721,6.9721,6.9721,6.9721,1600.0
2006-08-25 12:20:00,9.04,9.04,9.04,9.04,4000.0,6.9644,6.9644,6.9644,6.9644,4000.0
2006-08-25 12:25:00,9.04,9.04,9.04,9.04,4400.0,6.9644,6.9644,6.9644,6.9644,4400.0
2006-08-25 12:30:00,9.05,9.06,9.05,9.06,9600.0,6.9721,6.9798,6.9721,6.9798,9600.0
2006-08-25 12:35:00,9.06,9.06,9.05,9.05,4000.0,6.9798,6.9798,6.9721,6.9721,4000.0
2006-08-25 12:40:00,9.04,9.06,9.04,9.05,4800.0,6.9644,6.9798,6.9644,6.9721,4800.0
2006-08-25 12:45:00,9.05,9.05,9.04,9.04,28400.0,6.9721,6.9721,6.9644,6.9644,28400.0
2006-08-25 12:50:00,9.04,9.04,9.04,9.04,3600.0,6.9644,6.9644,6.9644,6.9644,3600.0
2006-08-25 12:55:00,9.04,9.04,9.04,9.04,7200.0,6.9644,6.9644,6.9644,6.9644,7200.0
2006-08-25 13:00:00,9.05,9.05,9.03,9.04,16800.0,6.9721,6.9721,6.9567,6.9644,16800.0
2006-08-25 13:05:00,9.04,9.05,9.04,9.05,6400.0,6.9644,6.9721,6.9644,6.9721,6400.0
2006-08-25 13:10:00,9.05,9.06,9.05,9.06,10400.0,6.9721,6.9798,6.9721,6.9798,10400.0
2006-08-25 13:15:00,9.06,9.06,9.06,9.06,2800.0,6.9798,6.9798,6.9798,6.9798,2800.0
2006-08-25 13:20:00,9.06,9.06,9.05,9.05,20400.0,6.9798,6.9798,6.9721,6.9721,20400.0
2006-08-25 13:25:00,9.06,9.06,9.06,9.06,5600.0,6.9798,6.9798,6.9798,6.9798,5600.0
2006-08-25 13:30:00,9.06,9.06,9.06,9.06,28000.0,6.9798,6.9798,6.9798,6.9798,28000.0
2006-08-25 13:35:00,9.06,9.08,9.06,9.07,57600.0,6.9798,6.9952,6.9798,6.9875,57600.0
2006-08-25 13:40:00,9.07,9.08,9.06,9.06,22000.0,6.9875,6.9952,6.9798,6.9798,22000.0
2006-08-25 13:45:00,9.06,9.06,9.05,9.06,25600.0,6.9798,6.9798,6.9721,6.9798,25600.0
2006-08-25 13:50:00,9.06,9.06,9.06,9.06,24000.0,6.9798,6.9798,6.9798,6.9798,24000.0
2006-08-25 13:55:00,9.06,9.06,9.05,9.06,20400.0,6.9798,6.9798,6.9721,6.9798,20400.0
2006-08-25 14:00:00,9.06,9.06,9.05,9.06,21600.0,6.9798,6.9798,6.9721,6.9798,21600.0
2006-08-25 14:05:00,9.06,9.06,9.04,9.04,24000.0,6.9798,6.9798,6.9644,6.9644,24000.0
2006-08-25 14:10:00,9.03,9.03,9.02,9.02,20000.0,6.9567,6.9567,6.949,6.949,20000.0
2006-08-25 14:15:00,9.02,9.02,9.01,9.02,10400.0,6.949,6.949,6.9413,6.949,10400.0
2006-08-25 14:20:00,9.02,9.03,9.01,9.02,25600.0,6.949,6.9567,6.9413,6.949,25600.0
2006-08-25 14:25:00,9.03,9.04,9.03,9.04,12400.0,6.9567,6.9644,6.9567,6.9644,12400.0
2006-08-25 14:30:00,9.04,9.05,9.04,9.04,6800.0,6.9644,6.9721,6.9644,6.9644,6800.0
2006-08-25 14:35:00,9.04,9.06,9.04,9.05,11600.0,6.9644,6.9798,6.9644,6.9721,11600.0
2006-08-25 14:40:00,9.05,9.06,9.05,9.05,18400.0,6.9721,6.9798,6.9721,6.9721,18400.0
2006-08-25 14:45:00,9.05,9.05,9.04,9.04,12400.0,6.9721,6.9721,6.9644,6.9644,12400.0
2006-08-25 14:50:00,9.04,9.05,9.04,9.04,4400.0,6.9644,6.9721,6.9644,6.9644,4400.0
2006-08-25 14:55:00,9.04,9.05,9.04,9.05,9200.0,6.9644,6.9721,6.9644,6.9721,9200.0
2006-08-25 15:00:00,9.05,9.06,9.04,9.05,10800.0,6.9721,6.9798,6.9644,6.9721,10800.0
2006-08-25 15:05:00,9.05,9.06,9.04,9.05,26800.0,6.9721,6.9798,6.9644,6.9721,26800.0
2006-08-25 15:10:00,9.05,9.05,9.05,9.05,5200.0,6.9721,6.9721,6.9721,6.9721,5200.0
2006-08-25 15:15:00,9.05,9.05,9.05,9.05,14400.0,6.9721,6.9721,6.9721,6.9721,14400.0
2006-08-25 15:20:00,9.05,9.05,9.04,9.05,7600.0,6.9721,6.9721,6.9644,6.9721,7600.0
2006-08-25 15:25:00,9.05,9.05,9.05,9.05,3600.0,6.9721,6.9721,6.9721,6.9721,3600.0
2006-08-25 15:30:00,9.05,9.07,9.05,9.06,35200.0,6.9721,6.9875,6.9721,6.9798,35200.0
2006-08-25 15:35:00,9.07,9.07,9.06,9.06,34400.0,6.9875,6.9875,6.9798,6.9798,34400.0
2006-08-25 15:40:00,9.06,9.06,9.05,9.06,12800.0,6.9798,6.9798,6.9721,6.9798,12800.0
2006-08-25 15:45:00,9.06,9.06,9.05,9.05,11200.0,6.9798,6.9798,6.9721,6.9721,11200.0
2006-08-25 15:50:00,9.05,9.05,9.04,9.05,14000.0,6.9721,6.9721,6.9644,6.9721,14000.0
2006-08-25 15:55:00,9.05,9.05,9.03,9.03,102800.0,6.9721,6.9721,6.9567,6.9567,102800.0
2006-08-28 09:30:00,9.0,9.06,8.99,9.0,34000.0,6.9336,6.9798,6.9259,6.9336,34000.0
2006-08-28 09:35:00,9.02,9.02,9.0,9.01,9600.0,6.949,6.949,6.9336,6.9413,9600.0
2006-08-28 09:40:00,9.01,9.03,9.01,9.03,28400.0,6.9413,6.9567,6.9413,6.9567,28400.0
2006-08-28 09:45:00,9.03,9.05,9.03,9.05,12000.0,6.9567,6.9721,6.9567,6.9721,12000.0
2006-08-28 09:50:00,9.04,9.06,9.04,9.06,11200.0,6.9644,6.9798,6.9644,6.9798,11200.0
2006-08-28 09:55:00,9.07,9.08,9.06,9.06,12800.0,6.9875,6.9952,6.9798,6.9798,12800.0
2006-08-28 10:00:00,9.07,9.08,9.06,9.08,19200.0,6.9875,6.9952,6.9798,6.9952,19200.0
2006-08-28 10:05:00,9.08,9.1,9.08,9.09,46800.0,6.9952,7.0106,6.9952,7.0029,46800.0
2006-08-28 10:10:00,9.09,9.1,9.09,9.09,15200.0,7.0029,7.0106,7.0029,7.0029,15200.0
2006-08-28 10:15:00,9.09,9.11,9.09,9.11,13200.0,7.0029,7.0183,7.0029,7.0183,13200.0
2006-08-28 10:20:00,9.1,9.13,9.1,9.13,13200.0,7.0106,7.0338,7.0106,7.0338,13200.0
2006-08-28 10:25:00,9.13,9.16,9.13,9.16,19600.0,7.0338,7.0569,7.0338,7.0569,19600.0
2006-08-28 10:30:00,9.15,9.16,9.15,9.16,6800.0,7.0492,7.0569,7.0492,7.0569,6800.0
2006-08-28 10:35:00,9.16,9.19,9.15,9.19,36400.0,7.0569,7.08,7.0492,7.08,36400.0
2006-08-28 10:40:00,9.18,9.22,9.18,9.22,38400.0,7.0723,7.1031,7.0723,7.1031,38400.0
2006-08-28 10:45:00,9.22,9.22,9.2,9.21,47600.0,7.1031,7.1031,7.0877,7.0954,47600.0
2006-08-28 10:50:00,9.2,9.21,9.2,9.21,23600.0,7.0877,7.0954,7.0877,7.0954,23600.0
2006-08-28 10:55:00,9.2,9.22,9.2,9.22,8800.0,7.0877,7.1031,7.0877,7.1031,8800.0
2006-08-28 11:00:00,9.21,9.23,9.21,9.22,32800.0,7.0954,7.1108,7.0954,7.1031,32800.0
2006-08-28 11:05:00,9.22,9.22,9.22,9.22,38000.0,7.1031,7.1031,7.1031,7.1031,38000.0
2006-08-28 11:10:00,9.22,9.22,9.21,9.21,22000.0,7.1031,7.1031,7.0954,7.0954,22000.0
2006-08-28 11:15:00,9.21,9.22,9.21,9.21,10400.0,7.0954,7.1031,7.0954,7.0954,10400.0
2006-08-28 11:20:00,9.21,9.21,9.2,9.2,72800.0,7.0954,7.0954,7.0877,7.0877,72800.0
2006-08-28 11:25:00,9.2,9.22,9.2,9.21,9600.0,7.0877,7.1031,7.0877,7.0954,9600.0
2006-08-28 11:30:00,9.21,9.21,9.2,9.2,13200.0,7.0954,7.0954,7.0877,7.0877,13200.0
2006-08-28 11:35:00,9.2,9.21,9.2,9.21,15200.0,7.0877,7.0954,7.0877,7.0954,15200.0
2006-08-28 11:40:00,9.21,9.21,9.2,9.2,9600.0,7.0954,7.0954,7.0877,7.0877,9600.0
2006-08-28 11:45:00,9.2,9.21,9.2,9.21,10000.0,7.0877,7.0954,7.0877,7.0954,10000.0
2006-08-28 11:50:00,9.21,9.22,9.21,9.22,55200.0,7.0954,7.1031,7.0954,7.1031,55200.0
2006-08-28 11:55:00,9.22,9.24,9.22,9.23,52000.0,7.1031,7.1185,7.1031,7.1108,52000.0
2006-08-28 12:00:00,9.23,9.23,9.21,9.21,55600.0,7.1108,7.1108,7.0954,7.0954,55600.0
2006-08-28 12:05:00,9.21,9.22,9.21,9.21,42800.0,7.0954,7.1031,7.0954,7.0954,42800.0
2006-08-28 12:10:00,9.21,9.21,9.2,9.21,62800.0,7.0954,7.0954,7.0877,7.0954,62800.0
2006-08-28 12:15:00,9.21,9.22,9.21,9.21,22800.0,7.0954,7.1031,7.0954,7.0954,22800.0
2006-08-28 12:20:00,9.21,9.22,9.21,9.21,25600.0,7.0954,7.1031,7.0954,7.0954,25600.0
2006-08-28 12:25:00,9.21,9.21,9.2,9.2,31200.0,7.0954,7.0954,7.0877,7.0877,31200.0
2006-08-28 12:30:00,9.2,9.2,9.2,9.2,17600.0,7.0877,7.0877,7.0877,7.0877,17600.0
2006-08-28 12:35:00,9.2,9.2,9.19,9.2,23600.0,7.0877,7.0877,7.08,7.0877,23600.0
2006-08-28 12:40:00,9.2,9.2,9.2,9.2,3600.0,7.0877,7.0877,7.0877,7.0877,3600.0
2006-08-28 12:45:00,9.21,9.21,9.2,9.21,16800.0,7.0954,7.0954,7.0877,7.0954,16800.0
2006-08-28 12:50:00,9.21,9.21,9.21,9.21,5200.0,7.0954,7.0954,7.0954,7.0954,5200.0
2006-08-28 12:55:00,9.21,9.21,9.19,9.2,24000.0,7.0954,7.0954,7.08,7.0877,24000.0
2006-08-28 13:00:00,9.2,9.2,9.2,9.2,2400.0,7.0877,7.0877,7.0877,7.0877,2400.0
2006-08-28 13:05:00,9.19,9.22,9.19,9.21,17200.0,7.08,7.1031,7.08,7.0954,17200.0
2006-08-28 13:10:00,9.22,9.22,9.21,9.22,5600.0,7.1031,7.1031,7.0954,7.1031,5600.0
2006-08-28 13:15:00,9.21,9.21,9.2,9.21,10800.0,7.0954,7.0954,7.0877,7.0954,10800.0
2006-08-28 13:20:00,9.21,9.22,9.21,9.21,5600.0,7.0954,7.1031,7.0954,7.0954,5600.0
2006-08-28 13:25:00,9.21,9.21,9.21,9.21,14000.0,7.0954,7.0954,7.0954,7.0954,14000.0
2006-08-28 13:30:00,9.21,9.21,9.2,9.2,19200.0,7.0954,7.0954,7.0877,7.0877,19200.0
2006-08-28 13:35:00,9.2,9.21,9.2,9.21,18400.0,7.0877,7.0954,7.0877,7.0954,18400.0
2006-08-28 13:40:00,9.21,9.22,9.21,9.21,14000.0,7.0954,7.1031,7.0954,7.0954,14000.0
2006-08-28 13:45:00,9.21,9.22,9.21,9.22,9200.0,7.0954,7.1031,7.0954,7.1031,9200.0
2006-08-28 13:50:00,9.22,9.22,9.22,9.22,9200.0,7.1031,7.1031,7.1031,7.1031,9200.0
2006-08-28 13:55:00,9.22,9.23,9.22,9.23,8800.0,7.1031,7.1108,7.1031,7.1108,8800.0
2006-08-28 14:00:00,9.23,9.24,9.23,9.24,31200.0,7.1108,7.1185,7.1108,7.1185,31200.0
2006-08-28 14:05:00,9.24,9.24,9.23,9.24,38400.0,7.1185,7.1185,7.1108,7.1185,38400.0
2006-08-28 14:10:00,9.24,9.24,9.23,9.24,10800.0,7.1185,7.1185,7.1108,7.1185,10800.0
2006-08-28 14:15:00,9.24,9.24,9.22,9.22,39200.0,7.1185,7.1185,7.1031,7.1031,39200.0
2006-08-28 14:20:00,9.22,9.23,9.22,9.23,16800.0,7.1031,7.1108,7.1031,7.1108,16800.0
2006-08-28 14:25:00,9.23,9.24,9.23,9.24,18400.0,7.1108,7.1185,7.1108,7.1185,18400.0
2006-08-28 14:30:00,9.23,9.23,9.22,9.22,6000.0,7.1108,7.1108,7.1031,7.1031,6000.0
2006-08-28 14:35:00,9.22,9.22,9.2,9.22,16800.0,7.1031,7.1031,7.0877,7.1031,16800.0
2006-08-28 14:40:00,9.22,9.22,9.22,9.22,8000.0,7.1031,7.1031,7.1031,7.1031,8000.0
2006-08-28 14:45:00,9.22,9.23,9.22,9.23,39200.0,7.1031,7.1108,7.1031,7.1108,39200.0
2006-08-28 14:50:00,9.23,9.24,9.22,9.23,5200.0,7.1108,7.1185,7.1031,7.1108,5200.0
2006-08-28 14:55:00,9.24,9.24,9.24,9.24,30000.0,7.1185,7.1185,7.1185,7.1185,30000.0
2006-08-28 15:00:00,9.24,9.25,9.24,9.24,24000.0,7.1185,7.1262,7.1185,7.1185,24000.0
2006-08-28 15:05:00,9.24,9.24,9.24,9.24,36800.0,7.1185,7.1185,7.1185,7.1185,36800.0
2006-08-28 15:10:00,9.24,9.24,9.23,9.24,80800.0,7.1185,7.1185,7.1108,7.1185,80800.0
2006-08-28 15:15:00,9.24,9.24,9.24,9.24,40400.0,7.1185,7.1185,7.1185,7.1185,40400.0
2006-08-28 15:20:00,9.24,9.24,9.23,9.23,84400.0,7.1185,7.1185,7.1108,7.1108,84400.0
2006-08-28 15:25:00,9.23,9.24,9.23,9.24,39200.0,7.1108,7.1185,7.1108,7.1185,39200.0
2006-08-28 15:30:00,9.24,9.24,9.23,9.24,111600.0,7.1185,7.1185,7.1108,7.1185,111600.0
2006-08-28 15:35:00,9.23,9.24,9.21,9.21,101200.0,7.1108,7.1185,7.0954,7.0954,101200.0
2006-08-28 15:40:00,9.22,9.22,9.21,9.22,51600.0,7.1031,7.1031,7.0954,7.1031,51600.0
2006-08-28 15:45:00,9.22,9.22,9.21,9.22,79200.0,7.1031,7.1031,7.0954,7.1031,79200.0
2006-08-28 15:50:00,9.22,9.23,9.22,9.23,78800.0,7.1031,7.1108,7.1031,7.1108,78800.0
2006-08-28 15:55:00,9.23,9.24,9.22,9.24,206800.0,7.1108,7.1185,7.1031,7.1185,206800.0
2006-08-29 09:30:00,9.25,9.28,9.2,9.24,72400.0,7.1262,7.1493,7.0877,7.1185,72400.0
2006-08-29 09:35:00,9.24,9.28,9.22,9.25,55200.0,7.1185,7.1493,7.1031,7.1262,55200.0
2006-08-29 09:40:00,9.24,9.27,9.24,9.27,41600.0,7.1185,7.1416,7.1185,7.1416,41600.0
2006-08-29 09:45:00,9.27,9.29,9.25,9.29,44800.0,7.1416,7.157,7.1262,7.157,44800.0
2006-08-29 09:50:00,9.28,9.31,9.28,9.31,46400.0,7.1493,7.1724,7.1493,7.1724,46400.0
2006-08-29 09:55:00,9.31,9.34,9.31,9.32,70800.0,7.1724,7.1955,7.1724,7.1801,70800.0
2006-08-29 10:00:00,9.31,9.31,9.26,9.3,61200.0,7.1724,7.1724,7.1339,7.1647,61200.0
2006-08-29 10:05:00,9.3,9.33,9.3,9.31,22000.0,7.1647,7.1878,7.1647,7.1724,22000.0
2006-08-29 10:10:00,9.31,9.31,9.28,9.28,23600.0,7.1724,7.1724,7.1493,7.1493,23600.0
2006-08-29 10:15:00,9.27,9.28,9.25,9.25,57600.0,7.1416,7.1493,7.1262,7.1262,57600.0
2006-08-29 10:20:00,9.24,9.28,9.24,9.27,42800.0,7.1185,7.1493,7.1185,7.1416,42800.0
2006-08-29 10:25:00,9.28,9.29,9.26,9.26,52000.0,7.1493,7.157,7.1339,7.1339,52000.0
2006-08-29 10:30:00,9.26,9.27,9.24,9.24,36800.0,7.1339,7.1416,7.1185,7.1185,36800.0
2006-08-29 10:35:00,9.24,9.25,9.24,9.24,20400.0,7.1185,7.1262,7.1185,7.1185,20400.0
2006-08-29 10:40:00,9.24,9.26,9.24,9.25,40800.0,7.1185,7.1339,7.1185,7.1262,40800.0
2006-08-29 10:45:00,9.25,9.25,9.24,9.25,13200.0,7.1262,7.1262,7.1185,7.1262,13200.0
2006-08-29 10:50:00,9.25,9.25,9.24,9.25,22800.0,7.1262,7.1262,7.1185,7.1262,22800.0
2006-08-29 10:55:00,9.25,9.25,9.24,9.25,10000.0,7.1262,7.1262,7.1185,7.1262,10000.0
2006-08-29 11:00:00,9.24,9.26,9.24,9.25,26800.0,7.1185,7.1339,7.1185,7.1262,26800.0
2006-08-29 11:05:00,9.25,9.26,9.24,9.25,30000.0,7.1262,7.1339,7.1185,7.1262,30000.0
2006-08-29 11:10:00,9.25,9.26,9.25,9.25,12000.0,7.1262,7.1339,7.1262,7.1262,12000.0
2006-08-29 11:15:00,9.25,9.27,9.25,9.27,22800.0,7.1262,7.1416,7.1262,7.1416,22800.0
2006-08-29 11:20:00,9.26,9.27,9.24,9.24,29200.0,7.1339,7.1416,7.1185,7.1185,29200.0
2006-08-29 11:25:00,9.24,9.26,9.24,9.24,31600.0,7.1185,7.1339,7.1185,7.1185,31600.0
2006-08-29 11:30:00,9.24,9.24,9.22,9.22,16000.0,7.1185,7.1185,7.1031,7.1031,16000.0
2006-08-29 11:35:00,9.21,9.22,9.21,9.21,16800.0,7.0954,7.1031,7.0954,7.0954,16800.0
2006-08-29 11:40:00,9.21,9.22,9.21,9.21,40400.0,7.0954,7.1031,7.0954,7.0954,40400.0
2006-08-29 11:45:00,9.21,9.22,9.21,9.22,20000.0,7.0954,7.1031,7.0954,7.1031,20000.0
2006-08-29 11:50:00,9.22,9.23,9.22,9.23,16800.0,7.1031,7.1108,7.1031,7.1108,16800.0
2006-08-29 11:55:00,9.22,9.23,9.22,9.22,8000.0,7.1031,7.1108,7.1031,7.1031,8000.0
2006-08-29 12:00:00,9.23,9.24,9.23,9.24,12400.0,7.1108,7.1185,7.1108,7.1185,12400.0
2006-08-29 12:05:00,9.24,9.24,9.24,9.24,37600.0,7.1185,7.1185,7.1185,7.1185,37600.0
2006-08-29 12:10:00,9.25,9.25,9.24,9.25,14400.0,7.1262,7.1262,7.1185,7.1262,14400.0
2006-08-29 12:15:00,9.25,9.25,9.24,9.24,18400.0,7.1262,7.1262,7.1185,7.1185,18400.0
2006-08-29 12:20:00,9.24,9.24,9.24,9.24,6800.0,7.1185,7.1185,7.1185,7.1185,6800.0
2006-08-29 12:25:00,9.24,9.25,9.24,9.25,17600.0,7.1185,7.1262,7.1185,7.1262,17600.0
2006-08-29 12:30:00,9.25,9.26,9.25,9.25,38400.0,7.1262,7.1339,7.1262,7.1262,38400.0
2006-08-29 12:35:00,9.26,9.26,9.25,9.25,7600.0,7.1339,7.1339,7.1262,7.1262,7600.0
2006-08-29 12:40:00,9.25,9.25,9.25,9.25,2800.0,7.1262,7.1262,7.1262,7.1262,2800.0
2006-08-29 12:45:00,9.25,9.26,9.25,9.26,9200.0,7.1262,7.1339,7.1262,7.1339,9200.0
2006-08-29 12:50:00,9.25,9.26,9.25,9.26,12000.0,7.1262,7.1339,7.1262,7.1339,12000.0
2006-08-29 12:55:00,9.26,9.26,9.24,9.24,12000.0,7.1339,7.1339,7.1185,7.1185,12000.0
2006-08-29 13:00:00,9.25,9.25,9.24,9.25,9200.0,7.1262,7.1262,7.1185,7.1262,9200.0
2006-08-29 13:05:00,9.25,9.27,9.25,9.27,12000.0,7.1262,7.1416,7.1262,7.1416,12000.0
2006-08-29 13:10:00,9.27,9.27,9.27,9.27,25600.0,7.1416,7.1416,7.1416,7.1416,25600.0
2006-08-29 13:15:00,9.27,9.27,9.27,9.27,4000.0,7.1416,7.1416,7.1416,7.1416,4000.0
2006-08-29 13:20:00,9.26,9.27,9.26,9.27,4000.0,7.1339,7.1416,7.1339,7.1416,4000.0
2006-08-29 13:25:00,9.27,9.27,9.26,9.26,3600.0,7.1416,7.1416,7.1339,7.1339,3600.0
2006-08-29 13:30:00,9.26,9.26,9.25,9.25,14800.0,7.1339,7.1339,7.1262,7.1262,14800.0
2006-08-29 13:35:00,9.25,9.25,9.25,9.25,6400.0,7.1262,7.1262,7.1262,7.1262,6400.0
2006-08-29 13:40:00,9.25,9.25,9.25,9.25,6000.0,7.1262,7.1262,7.1262,7.1262,6000.0
2006-08-29 13:45:00,9.26,9.26,9.26,9.26,10400.0,7.1339,7.1339,7.1339,7.1339,10400.0
2006-08-29 13:50:00,9.26,9.26,9.25,9.26,15600.0,7.1339,7.1339,7.1262,7.1339,15600.0
2006-08-29 13:55:00,9.26,9.26,9.26,9.26,22800.0,7.1339,7.1339,7.1339,7.1339,22800.0
2006-08-29 14:00:00,9.26,9.26,9.22,9.24,76000.0,7.1339,7.1339,7.1031,7.1185,76000.0
2006-08-29 14:05:00,9.24,9.28,9.24,9.26,24000.0,7.1185,7.1493,7.1185,7.1339,24000.0
2006-08-29 14:10:00,9.27,9.27,9.26,9.27,15200.0,7.1416,7.1416,7.1339,7.1416,15200.0
2006-08-29 14:15:00,9.28,9.28,9.28,9.28,10400.0,7.1493,7.1493,7.1493,7.1493,10400.0
2006-08-29 14:20:00,9.28,9.28,9.27,9.28,12400.0,7.1493,7.1493,7.1416,7.1493,12400.0
2006-08-29 14:25:00,9.28,9.28,9.27,9.28,22800.0,7.1493,7.1493,7.1416,7.1493,22800.0
2006-08-29 14:30:00,9.27,9.3,9.27,9.29,16000.0,7.1416,7.1647,7.1416,7.157,16000.0
2006-08-29 14:35:00,9.3,9.31,9.29,9.3,14400.0,7.1647,7.1724,7.157,7.1647,14400.0
2006-08-29 14:40:00,9.31,9.31,9.28,9.28,13600.0,7.1724,7.1724,7.1493,7.1493,13600.0
2006-08-29 14:45:00,9.28,9.28,9.28,9.28,5600.0,7.1493,7.1493,7.1493,7.1493,5600.0
2006-08-29 14:50:00,9.28,9.29,9.28,9.28,12400.0,7.1493,7.157,7.1493,7.1493,12400.0
2006-08-29 14:55:00,9.27,9.29,9.27,9.29,19600.0,7.1416,7.157,7.1416,7.157,19600.0
2006-08-29 15:00:00,9.29,9.29,9.27,9.28,15200.0,7.157,7.157,7.1416,7.1493,15200.0
2006-08-29 15:05:00,9.28,9.28,9.26,9.28,11600.0,7.1493,7.1493,7.1339,7.1493,11600.0
2006-08-29 15:10:00,9.28,9.28,9.27,9.28,30800.0,7.1493,7.1493,7.1416,7.1493,30800.0
2006-08-29 15:15:00,9.28,9.29,9.27,9.29,24000.0,7.1493,7.157,7.1416,7.157,24000.0
2006-08-29 15:20:00,9.3,9.31,9.29,9.31,36000.0,7.1647,7.1724,7.157,7.1724,36000.0
2006-08-29 15:25:00,9.31,9.33,9.3,9.31,41600.0,7.1724,7.1878,7.1647,7.1724,41600.0
2006-08-29 15:30:00,9.31,9.34,9.31,9.34,64400.0,7.1724,7.1955,7.1724,7.1955,64400.0
2006-08-29 15:35:00,9.34,9.34,9.33,9.33,125200.0,7.1955,7.1955,7.1878,7.1878,125200.0
2006-08-29 15:40:00,9.34,9.34,9.32,9.34,36800.0,7.1955,7.1955,7.1801,7.1955,36800.0
2006-08-29 15:45:00,9.34,9.34,9.34,9.34,36400.0,7.1955,7.1955,7.1955,7.1955,36400.0
2006-08-29 15:50:00,9.34,9.34,9.34,9.34,62400.0,7.1955,7.1955,7.1955,7.1955,62400.0
2006-08-29 15:55:00,9.34,9.34,9.32,9.32,87600.0,7.1955,7.1955,7.1801,7.1801,87600.0
2006-08-30 09:30:00,9.3,9.36,9.3,9.33,44800.0,7.1647,7.2109,7.1647,7.1878,44800.0
2006-08-30 09:35:00,9.32,9.32,9.31,9.31,5200.0,7.1801,7.1801,7.1724,7.1724,5200.0
2006-08-30 09:40:00,9.3,9.31,9.26,9.31,25200.0,7.1647,7.1724,7.1339,7.1724,25200.0
2006-08-30 09:45:00,9.31,9.31,9.27,9.29,7600.0,7.1724,7.1724,7.1416,7.157,7600.0
2006-08-30 09:50:00,9.29,9.31,9.29,9.31,51600.0,7.157,7.1724,7.157,7.1724,51600.0
2006-08-30 09:55:00,9.3,9.31,9.27,9.28,20000.0,7.1647,7.1724,7.1416,7.1493,20000.0
2006-08-30 10:00:00,9.29,9.29,9.25,9.25,49600.0,7.157,7.157,7.1262,7.1262,49600.0
2006-08-30 10:05:00,9.26,9.26,9.25,9.25,23600.0,7.1339,7.1339,7.1262,7.1262,23600.0
2006-08-30 10:10:00,9.25,9.25,9.22,9.22,37200.0,7.1262,7.1262,7.1031,7.1031,37200.0
2006-08-30 10:15:00,9.22,9.22,9.2,9.2,46800.0,7.1031,7.1031,7.0877,7.0877,46800.0
2006-08-30 10:20:00,9.2,9.22,9.2,9.21,13600.0,7.0877,7.1031,7.0877,7.0954,13600.0
2006-08-30 10:25:00,9.22,9.23,9.21,9.23,30800.0,7.1031,7.1108,7.0954,7.1108,30800.0
2006-08-30 10:30:00,9.23,9.23,9.21,9.21,20400.0,7.1108,7.1108,7.0954,7.0954,20400.0
2006-08-30 10:35:00,9.2,9.22,9.2,9.22,8400.0,7.0877,7.1031,7.0877,7.1031,8400.0
2006-08-30 10:40:00,9.22,9.24,9.22,9.23,47600.0,7.1031,7.1185,7.1031,7.1108,47600.0
2006-08-30 10:45:00,9.23,9.23,9.23,9.23,11200.0,7.1108,7.1108,7.1108,7.1108,11200.0
2006-08-30 10:50:00,9.24,9.24,9.22,9.22,6000.0,7.1185,7.1185,7.1031,7.1031,6000.0
2006-08-30 10:55:00,9.22,9.22,9.22,9.22,3600.0,7.1031,7.1031,7.1031,7.1031,3600.0
2006-08-30 11:00:00,9.22,9.22,9.22,9.22,4800.0,7.1031,7.1031,7.1031,7.1031,4800.0
2006-08-30 11:05:00,9.22,9.23,9.22,9.22,8000.0,7.1031,7.1108,7.1031,7.1031,8000.0
2006-08-30 11:10:00,9.22,9.23,9.22,9.22,15600.0,7.1031,7.1108,7.1031,7.1031,15600.0
2006-08-30 11:15:00,9.22,9.23,9.21,9.21,25200.0,7.1031,7.1108,7.0954,7.0954,25200.0
2006-08-30 11:20:00,9.22,9.22,9.22,9.22,8400.0,7.1031,7.1031,7.1031,7.1031,8400.0
2006-08-30 11:25:00,9.22,9.23,9.22,9.22,16800.0,7.1031,7.1108,7.1031,7.1031,16800.0
2006-08-30 11:30:00,9.22,9.22,9.22,9.22,10400.0,7.1031,7.1031,7.1031,7.1031,10400.0
2006-08-30 11:35:00,9.22,9.22,9.19,9.2,26000.0,7.1031,7.1031,7.08,7.0877,26000.0
2006-08-30 11:40:00,9.2,9.2,9.19,9.19,17600.0,7.0877,7.0877,7.08,7.08,17600.0
2006-08-30 11:45:00,9.19,9.2,9.17,9.17,27200.0,7.08,7.0877,7.0646,7.0646,27200.0
2006-08-30 11:50:00,9.17,9.18,9.17,9.18,5200.0,7.0646,7.0723,7.0646,7.0723,5200.0
2006-08-30 11:55:00,9.18,9.18,9.18,9.18,5600.0,7.0723,7.0723,7.0723,7.0723,5600.0
2006-08-30 12:00:00,9.19,9.2,9.19,9.2,2400.0,7.08,7.0877,7.08,7.0877,2400.0
2006-08-30 12:05:00,9.2,9.21,9.2,9.21,10000.0,7.0877,7.0954,7.0877,7.0954,10000.0
2006-08-30 12:10:00,9.21,9.22,9.21,9.21,7600.0,7.0954,7.1031,7.0954,7.0954,7600.0
2006-08-30 12:15:00,9.21,9.21,9.18,9.18,30000.0,7.0954,7.0954,7.0723,7.0723,30000.0
2006-08-30 12:20:00,9.19,9.2,9.19,9.2,3200.0,7.08,7.0877,7.08,7.0877,3200.0
2006-08-30 12:25:00,9.2,9.21,9.18,9.19,18400.0,7.0877,7.0954,7.0723,7.08,18400.0
2006-08-30 12:30:00,9.19,9.2,9.19,9.2,5200.0,7.08,7.0877,7.08,7.0877,5200.0
2006-08-30 12:35:00,9.2,9.22,9.2,9.22,12400.0,7.0877,7.1031,7.0877,7.1031,12400.0
2006-08-30 12:40:00,9.22,9.22,9.22,9.22,12000.0,7.1031,7.1031,7.1031,7.1031,12000.0
2006-08-30 12:45:00,9.22,9.22,9.22,9.22,2400.0,7.1031,7.1031,7.1031,7.1031,2400.0
2006-08-30 12:50:00,9.22,9.22,9.22,9.22,10000.0,7.1031,7.1031,7.1031,7.1031,10000.0
2006-08-30 12:55:00,9.22,9.22,9.22,9.22,12800.0,7.1031,7.1031,7.1031,7.1031,12800.0
2006-08-30 13:00:00,9.22,9.23,9.22,9.22,4400.0,7.1031,7.1108,7.1031,7.1031,4400.0
2006-08-30 13:05:00,9.22,9.22,9.22,9.22,4000.0,7.1031,7.1031,7.1031,7.1031,4000.0
2006-08-30 13:10:00,9.22,9.23,9.22,9.22,9600.0,7.1031,7.1108,7.1031,7.1031,9600.0
2006-08-30 13:15:00,9.22,9.22,9.22,9.22,2800.0,7.1031,7.1031,7.1031,7.1031,2800.0
2006-08-30 13:20:00,9.22,9.23,9.22,9.22,10000.0,7.1031,7.1108,7.1031,7.1031,10000.0
2006-08-30 13:25:00,9.22,9.22,9.22,9.22,10800.0,7.1031,7.1031,7.1031,7.1031,10800.0
2006-08-30 13:30:00,9.23,9.23,9.22,9.22,12000.0,7.1108,7.1108,7.1031,7.1031,12000.0
2006-08-30 13:35:00,9.23,9.23,9.22,9.23,15600.0,7.1108,7.1108,7.1031,7.1108,15600.0
2006-08-30 13:40:00,9.23,9.23,9.22,9.22,11600.0,7.1108,7.1108,7.1031,7.1031,11600.0
2006-08-30 13:45:00,9.22,9.23,9.22,9.23,4000.0,7.1031,7.1108,7.1031,7.1108,4000.0
2006-08-30 13:50:00,9.23,9.23,9.22,9.22,19200.0,7.1108,7.1108,7.1031,7.1031,19200.0
2006-08-30 13:55:00,9.22,9.22,9.22,9.22,5600.0,7.1031,7.1031,7.1031,7.1031,5600.0
2006-08-30 14:00:00,9.22,9.22,9.21,9.21,22800.0,7.1031,7.1031,7.0954,7.0954,22800.0
2006-08-30 14:05:00,9.21,9.21,9.21,9.21,4800.0,7.0954,7.0954,7.0954,7.0954,4800.0
2006-08-30 14:10:00,9.21,9.22,9.21,9.22,6800.0,7.0954,7.1031,7.0954,7.1031,6800.0
2006-08-30 14:15:00,9.22,9.22,9.22,9.22,4400.0,7.1031,7.1031,7.1031,7.1031,4400.0
2006-08-30 14:20:00,9.22,9.22,9.22,9.22,8400.0,7.1031,7.1031,7.1031,7.1031,8400.0
2006-08-30 14:25:00,9.22,9.22,9.21,9.21,16800.0,7.1031,7.1031,7.0954,7.0954,16800.0
2006-08-30 14:30:00,9.21,9.21,9.18,9.19,41600.0,7.0954,7.0954,7.0723,7.08,41600.0
2006-08-30 14:35:00,9.19,9.19,9.19,9.19,13600.0,7.08,7.08,7.08,7.08,13600.0
2006-08-30 14:40:00,9.19,9.19,9.18,9.18,23200.0,7.08,7.08,7.0723,7.0723,23200.0
2006-08-30 14:45:00,9.18,9.19,9.18,9.19,19600.0,7.0723,7.08,7.0723,7.08,19600.0
2006-08-30 14:50:00,9.19,9.2,9.19,9.19,17600.0,7.08,7.0877,7.08,7.08,17600.0
2006-08-30 14:55:00,9.2,9.21,9.19,9.21,16400.0,7.0877,7.0954,7.08,7.0954,16400.0
2006-08-30 15:00:00,9.21,9.21,9.19,9.21,82800.0,7.0954,7.0954,7.08,7.0954,82800.0
2006-08-30 15:05:00,9.21,9.21,9.2,9.21,94400.0,7.0954,7.0954,7.0877,7.0954,94400.0
2006-08-30 15:10:00,9.21,9.21,9.2,9.2,154400.0,7.0954,7.0954,7.0877,7.0877,154400.0
2006-08-30 15:15:00,9.21,9.21,9.21,9.21,9600.0,7.0954,7.0954,7.0954,7.0954,9600.0
2006-08-30 15:20:00,9.21,9.21,9.2,9.21,37600.0,7.0954,7.0954,7.0877,7.0954,37600.0
2006-08-30 15:25:00,9.21,9.21,9.21,9.21,18800.0,7.0954,7.0954,7.0954,7.0954,18800.0
2006-08-30 15:30:00,9.21,9.22,9.21,9.22,64000.0,7.0954,7.1031,7.0954,7.1031,64000.0
2006-08-30 15:35:00,9.22,9.22,9.22,9.22,52800.0,7.1031,7.1031,7.1031,7.1031,52800.0
2006-08-30 15:40:00,9.22,9.22,9.21,9.21,65600.0,7.1031,7.1031,7.0954,7.0954,65600.0
2006-08-30 15:45:00,9.21,9.21,9.21,9.21,29600.0,7.0954,7.0954,7.0954,7.0954,29600.0
2006-08-30 15:50:00,9.21,9.21,9.21,9.21,24400.0,7.0954,7.0954,7.0954,7.0954,24400.0
2006-08-30 15:55:00,9.21,9.21,9.2,9.21,114000.0,7.0954,7.0954,7.0877,7.0954,114000.0
2006-08-31 09:30:00,9.22,9.33,9.18,9.21,65200.0,7.1031,7.1878,7.0723,7.0954,65200.0
2006-08-31 09:35:00,9.19,9.24,9.15,9.23,39600.0,7.08,7.1185,7.0492,7.1108,39600.0
2006-08-31 09:40:00,9.22,9.24,9.19,9.22,22400.0,7.1031,7.1185,7.08,7.1031,22400.0
2006-08-31 09:45:00,9.22,9.22,9.2,9.21,8400.0,7.1031,7.1031,7.0877,7.0954,8400.0
2006-08-31 09:50:00,9.2,9.22,9.2,9.21,10800.0,7.0877,7.1031,7.0877,7.0954,10800.0
2006-08-31 09:55:00,9.21,9.24,9.21,9.24,20400.0,7.0954,7.1185,7.0954,7.1185,20400.0
2006-08-31 10:00:00,9.23,9.24,9.22,9.24,54800.0,7.1108,7.1185,7.1031,7.1185,54800.0
2006-08-31 10:05:00,9.24,9.24,9.22,9.23,74000.0,7.1185,7.1185,7.1031,7.1108,74000.0
2006-08-31 10:10:00,9.24,9.24,9.22,9.23,40800.0,7.1185,7.1185,7.1031,7.1108,40800.0
2006-08-31 10:15:00,9.24,9.25,9.22,9.24,58000.0,7.1185,7.1262,7.1031,7.1185,58000.0
2006-08-31 10:20:00,9.24,9.26,9.24,9.26,42000.0,7.1185,7.1339,7.1185,7.1339,42000.0
2006-08-31 10:25:00,9.26,9.26,9.24,9.25,34000.0,7.1339,7.1339,7.1185,7.1262,34000.0
2006-08-31 10:30:00,9.25,9.25,9.24,9.24,17200.0,7.1262,7.1262,7.1185,7.1185,17200.0
2006-08-31 10:35:00,9.24,9.25,9.24,9.25,12000.0,7.1185,7.1262,7.1185,7.1262,12000.0
2006-08-31 10:40:00,9.25,9.25,9.24,9.24,18400.0,7.1262,7.1262,7.1185,7.1185,18400.0
2006-08-31 10:45:00,9.24,9.24,9.24,9.24,12400.0,7.1185,7.1185,7.1185,7.1185,12400.0
2006-08-31 10:50:00,9.24,9.28,9.24,9.26,32000.0,7.1185,7.1493,7.1185,7.1339,32000.0
2006-08-31 10:55:00,9.26,9.27,9.24,9.27,25200.0,7.1339,7.1416,7.1185,7.1416,25200.0
2006-08-31 11:00:00,9.27,9.27,9.25,9.25,22000.0,7.1416,7.1416,7.1262,7.1262,22000.0
2006-08-31 11:05:00,9.25,9.26,9.25,9.25,24400.0,7.1262,7.1339,7.1262,7.1262,24400.0
2006-08-31 11:10:00,9.24,9.25,9.24,9.24,18800.0,7.1185,7.1262,7.1185,7.1185,18800.0
2006-08-31 11:15:00,9.25,9.25,9.24,9.24,36400.0,7.1262,7.1262,7.1185,7.1185,36400.0
2006-08-31 11:20:00,9.24,9.25,9.24,9.25,17200.0,7.1185,7.1262,7.1185,7.1262,17200.0
2006-08-31 11:25:00,9.25,9.25,9.24,9.24,24000.0,7.1262,7.1262,7.1185,7.1185,24000.0
2006-08-31 11:30:00,9.24,9.24,9.24,9.24,8000.0,7.1185,7.1185,7.1185,7.1185,8000.0
2006-08-31 11:35:00,9.24,9.24,9.22,9.24,48000.0,7.1185,7.1185,7.1031,7.1185,48000.0
2006-08-31 11:40:00,9.24,9.24,9.24,9.24,22800.0,7.1185,7.1185,7.1185,7.1185,22800.0
2006-08-31 11:45:00,9.24,9.25,9.24,9.25,12400.0,7.1185,7.1262,7.1185,7.1262,12400.0
2006-08-31 11:50:00,9.25,9.25,9.24,9.24,4400.0,7.1262,7.1262,7.1185,7.1185,4400.0
2006-08-31 11:55:00,9.24,9.24,9.24,9.24,8000.0,7.1185,7.1185,7.1185,7.1185,8000.0
2006-08-31 12:00:00,9.24,9.24,9.24,9.24,25600.0,7.1185,7.1185,7.1185,7.1185,25600.0
2006-08-31 12:05:00,9.25,9.25,9.24,9.24,12000.0,7.1262,7.1262,7.1185,7.1185,12000.0
2006-08-31 12:10:00,9.24,9.24,9.24,9.24,11200.0,7.1185,7.1185,7.1185,7.1185,11200.0
2006-08-31 12:15:00,9.24,9.24,9.24,9.24,6800.0,7.1185,7.1185,7.1185,7.1185,6800.0
2006-08-31 12:20:00,9.24,9.24,9.24,9.24,11200.0,7.1185,7.1185,7.1185,7.1185,11200.0
2006-08-31 12:25:00,9.24,9.24,9.24,9.24,17600.0,7.1185,7.1185,7.1185,7.1185,17600.0
2006-08-31 12:30:00,9.24,9.24,9.24,9.24,4400.0,7.1185,7.1185,7.1185,7.1185,4400.0
2006-08-31 12:35:00,9.24,9.24,9.24,9.24,7600.0,7.1185,7.1185,7.1185,7.1185,7600.0
2006-08-31 12:40:00,9.24,9.24,9.24,9.24,5600.0,7.1185,7.1185,7.1185,7.1185,5600.0
2006-08-31 12:45:00,9.24,9.24,9.24,9.24,8400.0,7.1185,7.1185,7.1185,7.1185,8400.0
2006-08-31 12:50:00,9.24,9.26,9.24,9.26,7200.0,7.1185,7.1339,7.1185,7.1339,7200.0
2006-08-31 12:55:00,9.26,9.26,9.24,9.24,14400.0,7.1339,7.1339,7.1185,7.1185,14400.0
2006-08-31 13:00:00,9.24,9.24,9.24,9.24,12400.0,7.1185,7.1185,7.1185,7.1185,12400.0
2006-08-31 13:05:00,9.24,9.25,9.24,9.25,10800.0,7.1185,7.1262,7.1185,7.1262,10800.0
2006-08-31 13:10:00,9.24,9.25,9.24,9.25,2000.0,7.1185,7.1262,7.1185,7.1262,2000.0
2006-08-31 13:15:00,9.25,9.25,9.25,9.25,3600.0,7.1262,7.1262,7.1262,7.1262,3600.0
2006-08-31 13:20:00,9.25,9.25,9.24,9.25,10400.0,7.1262,7.1262,7.1185,7.1262,10400.0
2006-08-31 13:25:00,9.25,9.25,9.25,9.25,5200.0,7.1262,7.1262,7.1262,7.1262,5200.0
2006-08-31 13:30:00,9.25,9.25,9.24,9.24,3600.0,7.1262,7.1262,7.1185,7.1185,3600.0
2006-08-31 13:35:00,9.24,9.24,9.23,9.23,36400.0,7.1185,7.1185,7.1108,7.1108,36400.0
2006-08-31 13:40:00,9.24,9.24,9.23,9.24,9600.0,7.1185,7.1185,7.1108,7.1185,9600.0
2006-08-31 13:45:00,9.24,9.24,9.24,9.24,5600.0,7.1185,7.1185,7.1185,7.1185,5600.0
2006-08-31 13:50:00,9.24,9.24,9.24,9.24,2400.0,7.1185,7.1185,7.1185,7.1185,2400.0
2006-08-31 13:55:00,9.24,9.24,9.24,9.24,4000.0,7.1185,7.1185,7.1185,7.1185,4000.0
2006-08-31 14:00:00,9.24,9.26,9.24,9.26,16000.0,7.1185,7.1339,7.1185,7.1339,16000.0
2006-08-31 14:05:00,9.26,9.26,9.24,9.25,13600.0,7.1339,7.1339,7.1185,7.1262,13600.0
2006-08-31 14:10:00,9.25,9.26,9.25,9.25,10000.0,7.1262,7.1339,7.1262,7.1262,10000.0
2006-08-31 14:15:00,9.26,9.28,9.26,9.27,12800.0,7.1339,7.1493,7.1339,7.1416,12800.0
2006-08-31 14:20:00,9.27,9.28,9.27,9.28,15600.0,7.1416,7.1493,7.1416,7.1493,15600.0
2006-08-31 14:25:00,9.28,9.28,9.27,9.28,40800.0,7.1493,7.1493,7.1416,7.1493,40800.0
2006-08-31 14:30:00,9.28,9.28,9.27,9.28,12800.0,7.1493,7.1493,7.1416,7.1493,12800.0
2006-08-31 14:35:00,9.28,9.28,9.27,9.27,21600.0,7.1493,7.1493,7.1416,7.1416,21600.0
2006-08-31 14:40:00,9.27,9.28,9.27,9.28,6000.0,7.1416,7.1493,7.1416,7.1493,6000.0
2006-08-31 14:45:00,9.28,9.28,9.28,9.28,16000.0,7.1493,7.1493,7.1493,7.1493,16000.0
2006-08-31 14:50:00,9.28,9.3,9.28,9.3,11600.0,7.1493,7.1647,7.1493,7.1647,11600.0
2006-08-31 14:55:00,9.29,9.29,9.28,9.29,18400.0,7.157,7.157,7.1493,7.157,18400.0
2006-08-31 15:00:00,9.29,9.29,9.29,9.29,6000.0,7.157,7.157,7.157,7.157,6000.0
2006-08-31 15:05:00,9.29,9.29,9.26,9.27,36000.0,7.157,7.157,7.1339,7.1416,36000.0
2006-08-31 15:10:00,9.27,9.27,9.27,9.27,21200.0,7.1416,7.1416,7.1416,7.1416,21200.0
2006-08-31 15:15:00,9.28,9.28,9.27,9.28,12800.0,7.1493,7.1493,7.1416,7.1493,12800.0
2006-08-31 15:20:00,9.28,9.28,9.27,9.27,6400.0,7.1493,7.1493,7.1416,7.1416,6400.0
2006-08-31 15:25:00,9.28,9.28,9.28,9.28,9600.0,7.1493,7.1493,7.1493,7.1493,9600.0
2006-08-31 15:30:00,9.28,9.28,9.27,9.27,21600.0,7.1493,7.1493,7.1416,7.1416,21600.0
2006-08-31 15:35:00,9.27,9.27,9.27,9.27,14400.0,7.1416,7.1416,7.1416,7.1416,14400.0
2006-08-31 15:40:00,9.27,9.28,9.27,9.28,11200.0,7.1416,7.1493,7.1416,7.1493,11200.0
2006-08-31 15:45:00,9.28,9.28,9.26,9.26,22400.0,7.1493,7.1493,7.1339,7.1339,22400.0
2006-08-31 15:50:00,9.26,9.27,9.26,9.26,34000.0,7.1339,7.1416,7.1339,7.1339,34000.0
2006-08-31 15:55:00,9.26,9.27,9.24,9.26,118400.0,7.1339,7.1416,7.1185,7.1339,118400.0
2006-09-01 09:30:00,9.31,9.35,9.27,9.35,79600.0,7.1724,7.2032,7.1416,7.2032,79600.0
2006-09-01 09:35:00,9.35,9.38,9.35,9.37,32000.0,7.2032,7.2264,7.2032,7.2186,32000.0
2006-09-01 09:40:00,9.37,9.42,9.37,9.41,51600.0,7.2186,7.2572,7.2186,7.2495,51600.0
2006-09-01 09:45:00,9.41,9.45,9.4,9.45,118000.0,7.2495,7.2803,7.2418,7.2803,118000.0
2006-09-01 09:50:00,9.45,9.46,9.43,9.45,90800.0,7.2803,7.288,7.2649,7.2803,90800.0
2006-09-01 09:55:00,9.45,9.49,9.45,9.49,96000.0,7.2803,7.3111,7.2803,7.3111,96000.0
2006-09-01 10:00:00,9.49,9.5,9.47,9.47,108000.0,7.3111,7.3188,7.2957,7.2957,108000.0
2006-09-01 10:05:00,9.47,9.5,9.47,9.5,58400.0,7.2957,7.3188,7.2957,7.3188,58400.0
2006-09-01 10:10:00,9.49,9.5,9.48,9.5,51600.0,7.3111,7.3188,7.3034,7.3188,51600.0
2006-09-01 10:15:00,9.5,9.52,9.49,9.51,88400.0,7.3188,7.3342,7.3111,7.3265,88400.0
2006-09-01 10:20:00,9.51,9.51,9.48,9.5,65600.0,7.3265,7.3265,7.3034,7.3188,65600.0
2006-09-01 10:25:00,9.5,9.51,9.5,9.51,22000.0,7.3188,7.3265,7.3188,7.3265,22000.0
2006-09-01 10:30:00,9.5,9.51,9.5,9.5,12000.0,7.3188,7.3265,7.3188,7.3188,12000.0
2006-09-01 10:35:00,9.5,9.52,9.49,9.51,75600.0,7.3188,7.3342,7.3111,7.3265,75600.0
2006-09-01 10:40:00,9.51,9.54,9.51,9.53,70400.0,7.3265,7.3496,7.3265,7.3419,70400.0
2006-09-01 10:45:00,9.52,9.56,9.52,9.55,63200.0,7.3342,7.365,7.3342,7.3573,63200.0
2006-09-01 10:50:00,9.55,9.58,9.54,9.56,70800.0,7.3573,7.3804,7.3496,7.365,70800.0
2006-09-01 10:55:00,9.56,9.57,9.56,9.56,38400.0,7.365,7.3727,7.365,7.365,38400.0
2006-09-01 11:00:00,9.56,9.58,9.56,9.57,62400.0,7.365,7.3804,7.365,7.3727,62400.0
2006-09-01 11:05:00,9.57,9.58,9.56,9.58,58000.0,7.3727,7.3804,7.365,7.3804,58000.0
2006-09-01 11:10:00,9.57,9.6,9.57,9.58,96400.0,7.3727,7.3958,7.3727,7.3804,96400.0
2006-09-01 11:15:00,9.58,9.59,9.56,9.57,35600.0,7.3804,7.3881,7.365,7.3727,35600.0
2006-09-01 11:20:00,9.57,9.58,9.57,9.57,37600.0,7.3727,7.3804,7.3727,7.3727,37600.0
2006-09-01 11:25:00,9.57,9.58,9.57,9.58,19600.0,7.3727,7.3804,7.3727,7.3804,19600.0
2006-09-01 11:30:00,9.58,9.58,9.56,9.56,38000.0,7.3804,7.3804,7.365,7.365,38000.0
2006-09-01 11:35:00,9.56,9.56,9.55,9.55,66400.0,7.365,7.365,7.3573,7.3573,66400.0
2006-09-01 11:40:00,9.55,9.55,9.53,9.53,60400.0,7.3573,7.3573,7.3419,7.3419,60400.0
2006-09-01 11:45:00,9.54,9.54,9.53,9.53,45600.0,7.3496,7.3496,7.3419,7.3419,45600.0
2006-09-01 11:50:00,9.53,9.55,9.53,9.55,49600.0,7.3419,7.3573,7.3419,7.3573,49600.0
2006-09-01 11:55:00,9.55,9.56,9.54,9.55,46800.0,7.3573,7.365,7.3496,7.3573,46800.0
2006-09-01 12:00:00,9.55,9.55,9.54,9.54,17600.0,7.3573,7.3573,7.3496,7.3496,17600.0
2006-09-01 12:05:00,9.54,9.54,9.51,9.51,223200.0,7.3496,7.3496,7.3265,7.3265,223200.0
2006-09-01 12:10:00,9.51,9.52,9.51,9.52,8000.0,7.3265,7.3342,7.3265,7.3342,8000.0
2006-09-01 12:15:00,9.51,9.52,9.5,9.5,32400.0,7.3265,7.3342,7.3188,7.3188,32400.0
2006-09-01 12:20:00,9.5,9.5,9.49,9.49,19200.0,7.3188,7.3188,7.3111,7.3111,19200.0
2006-09-01 12:25:00,9.49,9.5,9.49,9.5,18800.0,7.3111,7.3188,7.3111,7.3188,18800.0
2006-09-01 12:30:00,9.49,9.5,9.49,9.49,23600.0,7.3111,7.3188,7.3111,7.3111,23600.0
2006-09-01 12:35:00,9.5,9.51,9.49,9.5,22400.0,7.3188,7.3265,7.3111,7.3188,22400.0
2006-09-01 12:40:00,9.5,9.5,9.5,9.5,39200.0,7.3188,7.3188,7.3188,7.3188,39200.0
2006-09-01 12:45:00,9.5,9.5,9.49,9.5,75200.0,7.3188,7.3188,7.3111,7.3188,75200.0
2006-09-01 12:50:00,9.5,9.51,9.49,9.5,34000.0,7.3188,7.3265,7.3111,7.3188,34000.0
2006-09-01 12:55:00,9.51,9.52,9.51,9.51,18800.0,7.3265,7.3342,7.3265,7.3265,18800.0
2006-09-01 13:00:00,9.51,9.52,9.51,9.51,14800.0,7.3265,7.3342,7.3265,7.3265,14800.0
2006-09-01 13:05:00,9.52,9.52,9.51,9.51,25600.0,7.3342,7.3342,7.3265,7.3265,25600.0
2006-09-01 13:10:00,9.51,9.52,9.51,9.51,27200.0,7.3265,7.3342,7.3265,7.3265,27200.0
2006-09-01 13:15:00,9.51,9.52,9.51,9.51,17200.0,7.3265,7.3342,7.3265,7.3265,17200.0
2006-09-01 13:20:00,9.51,9.52,9.51,9.52,22400.0,7.3265,7.3342,7.3265,7.3342,22400.0
2006-09-01 13:25:00,9.52,9.53,9.51,9.53,20400.0,7.3342,7.3419,7.3265,7.3419,20400.0
2006-09-01 13:30:00,9.53,9.53,9.52,9.52,25200.0,7.3419,7.3419,7.3342,7.3342,25200.0
2006-09-01 13:35:00,9.52,9.53,9.52,9.53,13600.0,7.3342,7.3419,7.3342,7.3419,13600.0
2006-09-01 13:40:00,9.53,9.53,9.53,9.53,40800.0,7.3419,7.3419,7.3419,7.3419,40800.0
2006-09-01 13:45:00,9.53,9.54,9.53,9.53,25200.0,7.3419,7.3496,7.3419,7.3419,25200.0
2006-09-01 13:50:00,9.54,9.55,9.54,9.54,32800.0,7.3496,7.3573,7.3496,7.3496,32800.0
2006-09-01 13:55:00,9.54,9.55,9.54,9.54,17600.0,7.3496,7.3573,7.3496,7.3496,17600.0
2006-09-01 14:00:00,9.54,9.54,9.53,9.54,12800.0,7.3496,7.3496,7.3419,7.3496,12800.0
2006-09-01 14:05:00,9.53,9.54,9.53,9.54,22800.0,7.3419,7.3496,7.3419,7.3496,22800.0
2006-09-01 14:10:00,9.54,9.54,9.53,9.53,30800.0,7.3496,7.3496,7.3419,7.3419,30800.0
2006-09-01 14:15:00,9.53,9.53,9.52,9.52,27600.0,7.3419,7.3419,7.3342,7.3342,27600.0
2006-09-01 14:20:00,9.52,9.53,9.52,9.53,52000.0,7.3342,7.3419,7.3342,7.3419,52000.0
2006-09-01 14:25:00,9.53,9.54,9.53,9.54,23200.0,7.3419,7.3496,7.3419,7.3496,23200.0
2006-09-01 14:30:00,9.54,9.54,9.53,9.53,20400.0,7.3496,7.3496,7.3419,7.3419,20400.0
2006-09-01 14:35:00,9.52,9.53,9.51,9.52,62800.0,7.3342,7.3419,7.3265,7.3342,62800.0
2006-09-01 14:40:00,9.53,9.53,9.52,9.53,33200.0,7.3419,7.3419,7.3342,7.3419,33200.0
2006-09-01 14:45:00,9.52,9.53,9.52,9.53,4800.0,7.3342,7.3419,7.3342,7.3419,4800.0
2006-09-01 14:50:00,9.53,9.53,9.52,9.52,27200.0,7.3419,7.3419,7.3342,7.3342,27200.0
2006-09-01 14:55:00,9.52,9.53,9.52,9.53,16000.0,7.3342,7.3419,7.3342,7.3419,16000.0
2006-09-01 15:00:00,9.53,9.53,9.52,9.53,52400.0,7.3419,7.3419,7.3342,7.3419,52400.0
2006-09-01 15:05:00,9.52,9.53,9.52,9.52,19600.0,7.3342,7.3419,7.3342,7.3342,19600.0
2006-09-01 15:10:00,9.52,9.53,9.52,9.52,34400.0,7.3342,7.3419,7.3342,7.3342,34400.0
2006-09-01 15:15:00,9.52,9.54,9.52,9.54,60000.0,7.3342,7.3496,7.3342,7.3496,60000.0
2006-09-01 15:20:00,9.54,9.54,9.53,9.53,26800.0,7.3496,7.3496,7.3419,7.3419,26800.0
2006-09-01 15:25:00,9.53,9.54,9.53,9.53,36400.0,7.3419,7.3496,7.3419,7.3419,36400.0
2006-09-01 15:30:00,9.53,9.54,9.53,9.53,70000.0,7.3419,7.3496,7.3419,7.3419,70000.0
2006-09-01 15:35:00,9.53,9.53,9.52,9.53,50800.0,7.3419,7.3419,7.3342,7.3419,50800.0
2006-09-01 15:40:00,9.53,9.54,9.52,9.53,124000.0,7.3419,7.3496,7.3342,7.3419,124000.0
2006-09-01 15:45:00,9.53,9.53,9.53,9.53,45200.0,7.3419,7.3419,7.3419,7.3419,45200.0
2006-09-01 15:50:00,9.53,9.53,9.53,9.53,75200.0,7.3419,7.3419,7.3419,7.3419,75200.0
2006-09-01 15:55:00,9.53,9.53,9.5,9.5,270800.0,7.3419,7.3419,7.3188,7.3188,270800.0
2006-09-05 09:30:00,9.54,9.55,9.5,9.5,82800.0,7.3496,7.3573,7.3188,7.3188,82800.0
2006-09-05 09:35:00,9.52,9.52,9.43,9.44,28800.0,7.3342,7.3342,7.2649,7.2726,28800.0
2006-09-05 09:40:00,9.45,9.45,9.42,9.42,55200.0,7.2803,7.2803,7.2572,7.2572,55200.0
2006-09-05 09:45:00,9.42,9.43,9.38,9.4,62800.0,7.2572,7.2649,7.2264,7.2418,62800.0
2006-09-05 09:50:00,9.4,9.46,9.39,9.45,83600.0,7.2418,7.288,7.2341,7.2803,83600.0
2006-09-05 09:55:00,9.45,9.49,9.43,9.49,38400.0,7.2803,7.3111,7.2649,7.3111,38400.0
2006-09-05 10:00:00,9.48,9.48,9.44,9.46,46000.0,7.3034,7.3034,7.2726,7.288,46000.0
2006-09-05 10:05:00,9.46,9.46,9.44,9.46,32800.0,7.288,7.288,7.2726,7.288,32800.0
2006-09-05 10:10:00,9.46,9.49,9.46,9.47,56000.0,7.288,7.3111,7.288,7.2957,56000.0
2006-09-05 10:15:00,9.48,9.51,9.47,9.49,51200.0,7.3034,7.3265,7.2957,7.3111,51200.0
2006-09-05 10:20:00,9.49,9.49,9.47,9.47,13200.0,7.3111,7.3111,7.2957,7.2957,13200.0
2006-09-05 10:25:00,9.47,9.47,9.43,9.44,27200.0,7.2957,7.2957,7.2649,7.2726,27200.0
2006-09-05 10:30:00,9.44,9.46,9.43,9.46,56000.0,7.2726,7.288,7.2649,7.288,56000.0
2006-09-05 10:35:00,9.45,9.46,9.44,9.45,28000.0,7.2803,7.288,7.2726,7.2803,28000.0
2006-09-05 10:40:00,9.45,9.48,9.45,9.48,69600.0,7.2803,7.3034,7.2803,7.3034,69600.0
2006-09-05 10:45:00,9.47,9.5,9.47,9.47,53600.0,7.2957,7.3188,7.2957,7.2957,53600.0
2006-09-05 10:50:00,9.48,9.48,9.48,9.48,9200.0,7.3034,7.3034,7.3034,7.3034,9200.0
2006-09-05 10:55:00,9.48,9.5,9.46,9.49,54800.0,7.3034,7.3188,7.288,7.3111,54800.0
2006-09-05 11:00:00,9.49,9.5,9.49,9.5,30000.0,7.3111,7.3188,7.3111,7.3188,30000.0
2006-09-05 11:05:00,9.5,9.51,9.49,9.5,23200.0,7.3188,7.3265,7.3111,7.3188,23200.0
2006-09-05 11:10:00,9.5,9.51,9.49,9.51,17200.0,7.3188,7.3265,7.3111,7.3265,17200.0
2006-09-05 11:15:00,9.51,9.51,9.49,9.49,8000.0,7.3265,7.3265,7.3111,7.3111,8000.0
2006-09-05 11:20:00,9.49,9.49,9.48,9.49,18000.0,7.3111,7.3111,7.3034,7.3111,18000.0
2006-09-05 11:25:00,9.49,9.49,9.48,9.48,9200.0,7.3111,7.3111,7.3034,7.3034,9200.0
2006-09-05 11:30:00,9.48,9.5,9.48,9.49,436800.0,7.3034,7.3188,7.3034,7.3111,436800.0
2006-09-05 11:35:00,9.49,9.49,9.48,9.49,4800.0,7.3111,7.3111,7.3034,7.3111,4800.0
2006-09-05 11:40:00,9.48,9.49,9.48,9.49,6800.0,7.3034,7.3111,7.3034,7.3111,6800.0
2006-09-05 11:45:00,9.48,9.52,9.48,9.52,424000.0,7.3034,7.3342,7.3034,7.3342,424000.0
2006-09-05 11:50:00,9.52,9.54,9.51,9.53,28800.0,7.3342,7.3496,7.3265,7.3419,28800.0
2006-09-05 11:55:00,9.54,9.54,9.53,9.53,10800.0,7.3496,7.3496,7.3419,7.3419,10800.0
2006-09-05 12:00:00,9.53,9.55,9.53,9.54,27200.0,7.3419,7.3573,7.3419,7.3496,27200.0
2006-09-05 12:05:00,9.53,9.53,9.52,9.52,14400.0,7.3419,7.3419,7.3342,7.3342,14400.0
2006-09-05 12:10:00,9.52,9.52,9.51,9.51,10400.0,7.3342,7.3342,7.3265,7.3265,10400.0
2006-09-05 12:15:00,9.51,9.51,9.49,9.49,9200.0,7.3265,7.3265,7.3111,7.3111,9200.0
2006-09-05 12:20:00,9.49,9.49,9.48,9.48,7200.0,7.3111,7.3111,7.3034,7.3034,7200.0
2006-09-05 12:25:00,9.48,9.48,9.48,9.48,7200.0,7.3034,7.3034,7.3034,7.3034,7200.0
2006-09-05 12:30:00,9.48,9.48,9.47,9.48,15600.0,7.3034,7.3034,7.2957,7.3034,15600.0
2006-09-05 12:35:00,9.48,9.48,9.47,9.47,7200.0,7.3034,7.3034,7.2957,7.2957,7200.0
2006-09-05 12:40:00,9.47,9.48,9.46,9.48,14800.0,7.2957,7.3034,7.288,7.3034,14800.0
2006-09-05 12:45:00,9.48,9.48,9.47,9.48,24000.0,7.3034,7.3034,7.2957,7.3034,24000.0
2006-09-05 12:50:00,9.48,9.49,9.48,9.48,8000.0,7.3034,7.3111,7.3034,7.3034,8000.0
2006-09-05 12:55:00,9.48,9.48,9.47,9.48,4000.0,7.3034,7.3034,7.2957,7.3034,4000.0
2006-09-05 13:00:00,9.47,9.48,9.47,9.48,22000.0,7.2957,7.3034,7.2957,7.3034,22000.0
2006-09-05 13:05:00,9.47,9.48,9.47,9.48,15600.0,7.2957,7.3034,7.2957,7.3034,15600.0
2006-09-05 13:10:00,9.47,9.49,9.47,9.49,25600.0,7.2957,7.3111,7.2957,7.3111,25600.0
2006-09-05 13:15:00,9.49,9.49,9.49,9.49,206400.0,7.3111,7.3111,7.3111,7.3111,206400.0
2006-09-05 13:20:00,9.49,9.49,9.47,9.47,14400.0,7.3111,7.3111,7.2957,7.2957,14400.0
2006-09-05 13:25:00,9.47,9.47,9.46,9.46,7600.0,7.2957,7.2957,7.288,7.288,7600.0
2006-09-05 13:30:00,9.46,9.47,9.45,9.45,17600.0,7.288,7.2957,7.2803,7.2803,17600.0
2006-09-05 13:35:00,9.44,9.46,9.43,9.45,50800.0,7.2726,7.288,7.2649,7.2803,50800.0
2006-09-05 13:40:00,9.45,9.46,9.45,9.45,10400.0,7.2803,7.288,7.2803,7.2803,10400.0
2006-09-05 13:45:00,9.45,9.45,9.45,9.45,2000.0,7.2803,7.2803,7.2803,7.2803,2000.0
2006-09-05 13:50:00,9.45,9.45,9.43,9.45,14000.0,7.2803,7.2803,7.2649,7.2803,14000.0
2006-09-05 13:55:00,9.45,9.47,9.45,9.47,20400.0,7.2803,7.2957,7.2803,7.2957,20400.0
2006-09-05 14:00:00,9.47,9.47,9.46,9.47,25600.0,7.2957,7.2957,7.288,7.2957,25600.0
2006-09-05 14:05:00,9.47,9.49,9.46,9.49,25200.0,7.2957,7.3111,7.288,7.3111,25200.0
2006-09-05 14:10:00,9.49,9.5,9.49,9.49,24800.0,7.3111,7.3188,7.3111,7.3111,24800.0
2006-09-05 14:15:00,9.49,9.51,9.49,9.5,185200.0,7.3111,7.3265,7.3111,7.3188,185200.0
2006-09-05 14:20:00,9.49,9.49,9.48,9.48,4800.0,7.3111,7.3111,7.3034,7.3034,4800.0
2006-09-05 14:25:00,9.48,9.48,9.46,9.47,15200.0,7.3034,7.3034,7.288,7.2957,15200.0
2006-09-05 14:30:00,9.46,9.47,9.46,9.47,25200.0,7.288,7.2957,7.288,7.2957,25200.0
2006-09-05 14:35:00,9.47,9.47,9.46,9.47,21600.0,7.2957,7.2957,7.288,7.2957,21600.0
2006-09-05 14:40:00,9.47,9.47,9.47,9.47,9600.0,7.2957,7.2957,7.2957,7.2957,9600.0
2006-09-05 14:45:00,9.47,9.48,9.46,9.48,15600.0,7.2957,7.3034,7.288,7.3034,15600.0
2006-09-05 14:50:00,9.47,9.48,9.47,9.47,9200.0,7.2957,7.3034,7.2957,7.2957,9200.0
2006-09-05 14:55:00,9.47,9.49,9.47,9.49,38800.0,7.2957,7.3111,7.2957,7.3111,38800.0
2006-09-05 15:00:00,9.49,9.49,9.47,9.48,50400.0,7.3111,7.3111,7.2957,7.3034,50400.0
2006-09-05 15:05:00,9.48,9.48,9.47,9.47,27600.0,7.3034,7.3034,7.2957,7.2957,27600.0
2006-09-05 15:10:00,9.47,9.48,9.47,9.48,30800.0,7.2957,7.3034,7.2957,7.3034,30800.0
2006-09-05 15:15:00,9.48,9.48,9.47,9.48,23600.0,7.3034,7.3034,7.2957,7.3034,23600.0
2006-09-05 15:20:00,9.48,9.49,9.47,9.48,38000.0,7.3034,7.3111,7.2957,7.3034,38000.0
2006-09-05 15:25:00,9.48,9.49,9.48,9.49,76800.0,7.3034,7.3111,7.3034,7.3111,76800.0
2006-09-05 15:30:00,9.49,9.49,9.48,9.48,27600.0,7.3111,7.3111,7.3034,7.3034,27600.0
2006-09-05 15:35:00,9.48,9.49,9.47,9.48,40800.0,7.3034,7.3111,7.2957,7.3034,40800.0
2006-09-05 15:40:00,9.48,9.49,9.47,9.49,16000.0,7.3034,7.3111,7.2957,7.3111,16000.0
2006-09-05 15:45:00,9.48,9.49,9.47,9.48,29600.0,7.3034,7.3111,7.2957,7.3034,29600.0
2006-09-05 15:50:00,9.49,9.49,9.47,9.47,37200.0,7.3111,7.3111,7.2957,7.2957,37200.0
2006-09-05 15:55:00,9.47,9.49,9.47,9.48,132000.0,7.2957,7.3111,7.2957,7.3034,132000.0
2006-09-06 09:30:00,9.44,9.44,9.41,9.42,54000.0,7.2726,7.2726,7.2495,7.2572,54000.0
2006-09-06 09:35:00,9.42,9.42,9.42,9.42,8000.0,7.2572,7.2572,7.2572,7.2572,8000.0
2006-09-06 09:40:00,9.41,9.41,9.41,9.41,8800.0,7.2495,7.2495,7.2495,7.2495,8800.0
2006-09-06 09:45:00,9.41,9.41,9.38,9.4,39600.0,7.2495,7.2495,7.2264,7.2418,39600.0
2006-09-06 09:50:00,9.4,9.42,9.4,9.42,21200.0,7.2418,7.2572,7.2418,7.2572,21200.0
2006-09-06 09:55:00,9.42,9.42,9.38,9.39,61600.0,7.2572,7.2572,7.2264,7.2341,61600.0
2006-09-06 10:00:00,9.39,9.42,9.39,9.4,26000.0,7.2341,7.2572,7.2341,7.2418,26000.0
2006-09-06 10:05:00,9.4,9.41,9.4,9.41,122800.0,7.2418,7.2495,7.2418,7.2495,122800.0
2006-09-06 10:10:00,9.41,9.41,9.4,9.4,34000.0,7.2495,7.2495,7.2418,7.2418,34000.0
2006-09-06 10:15:00,9.4,9.4,9.39,9.39,53200.0,7.2418,7.2418,7.2341,7.2341,53200.0
2006-09-06 10:20:00,9.39,9.42,9.38,9.42,31600.0,7.2341,7.2572,7.2264,7.2572,31600.0
2006-09-06 10:25:00,9.42,9.42,9.39,9.39,25600.0,7.2572,7.2572,7.2341,7.2341,25600.0
2006-09-06 10:30:00,9.39,9.39,9.35,9.35,57600.0,7.2341,7.2341,7.2032,7.2032,57600.0
2006-09-06 10:35:00,9.35,9.37,9.35,9.37,50000.0,7.2032,7.2186,7.2032,7.2186,50000.0
2006-09-06 10:40:00,9.37,9.37,9.35,9.35,17200.0,7.2186,7.2186,7.2032,7.2032,17200.0
2006-09-06 10:45:00,9.35,9.35,9.31,9.33,54000.0,7.2032,7.2032,7.1724,7.1878,54000.0
2006-09-06 10:50:00,9.33,9.37,9.33,9.37,25200.0,7.1878,7.2186,7.1878,7.2186,25200.0
2006-09-06 10:55:00,9.37,9.38,9.37,9.37,12400.0,7.2186,7.2264,7.2186,7.2186,12400.0
2006-09-06 11:00:00,9.37,9.37,9.36,9.37,19200.0,7.2186,7.2186,7.2109,7.2186,19200.0
2006-09-06 11:05:00,9.37,9.38,9.36,9.38,37200.0,7.2186,7.2264,7.2109,7.2264,37200.0
2006-09-06 11:10:00,9.38,9.38,9.38,9.38,16000.0,7.2264,7.2264,7.2264,7.2264,16000.0
2006-09-06 11:15:00,9.37,9.39,9.37,9.39,26000.0,7.2186,7.2341,7.2186,7.2341,26000.0
2006-09-06 11:20:00,9.39,9.39,9.39,9.39,9600.0,7.2341,7.2341,7.2341,7.2341,9600.0
2006-09-06 11:25:00,9.39,9.4,9.38,9.4,63200.0,7.2341,7.2418,7.2264,7.2418,63200.0
2006-09-06 11:30:00,9.39,9.4,9.38,9.38,16000.0,7.2341,7.2418,7.2264,7.2264,16000.0
2006-09-06 11:35:00,9.38,9.38,9.37,9.37,12800.0,7.2264,7.2264,7.2186,7.2186,12800.0
2006-09-06 11:40:00,9.37,9.37,9.37,9.37,13600.0,7.2186,7.2186,7.2186,7.2186,13600.0
2006-09-06 11:45:00,9.37,9.37,9.35,9.36,22800.0,7.2186,7.2186,7.2032,7.2109,22800.0
2006-09-06 11:50:00,9.36,9.36,9.35,9.36,39600.0,7.2109,7.2109,7.2032,7.2109,39600.0
2006-09-06 11:55:00,9.36,9.37,9.36,9.37,13200.0,7.2109,7.2186,7.2109,7.2186,13200.0
2006-09-06 12:00:00,9.36,9.36,9.36,9.36,8400.0,7.2109,7.2109,7.2109,7.2109,8400.0
2006-09-06 12:05:00,9.36,9.36,9.36,9.36,13200.0,7.2109,7.2109,7.2109,7.2109,13200.0
2006-09-06 12:10:00,9.37,9.37,9.36,9.36,38000.0,7.2186,7.2186,7.2109,7.2109,38000.0
2006-09-06 12:15:00,9.36,9.36,9.35,9.36,15600.0,7.2109,7.2109,7.2032,7.2109,15600.0
2006-09-06 12:20:00,9.35,9.36,9.35,9.36,15600.0,7.2032,7.2109,7.2032,7.2109,15600.0
2006-09-06 12:25:00,9.35,9.36,9.35,9.36,11200.0,7.2032,7.2109,7.2032,7.2109,11200.0
2006-09-06 12:30:00,9.36,9.36,9.35,9.35,10000.0,7.2109,7.2109,7.2032,7.2032,10000.0
2006-09-06 12:35:00,9.35,9.36,9.35,9.36,16400.0,7.2032,7.2109,7.2032,7.2109,16400.0
2006-09-06 12:40:00,9.36,9.37,9.35,9.35,25600.0,7.2109,7.2186,7.2032,7.2032,25600.0
2006-09-06 12:45:00,9.36,9.36,9.35,9.36,7600.0,7.2109,7.2109,7.2032,7.2109,7600.0
2006-09-06 12:50:00,9.36,9.36,9.35,9.35,6400.0,7.2109,7.2109,7.2032,7.2032,6400.0
2006-09-06 12:55:00,9.35,9.36,9.35,9.35,23600.0,7.2032,7.2109,7.2032,7.2032,23600.0
2006-09-06 13:00:00,9.36,9.36,9.35,9.36,28400.0,7.2109,7.2109,7.2032,7.2109,28400.0
2006-09-06 13:05:00,9.36,9.38,9.36,9.37,44000.0,7.2109,7.2264,7.2109,7.2186,44000.0
2006-09-06 13:10:00,9.37,9.38,9.37,9.38,11600.0,7.2186,7.2264,7.2186,7.2264,11600.0
2006-09-06 13:15:00,9.38,9.38,9.37,9.38,16400.0,7.2264,7.2264,7.2186,7.2264,16400.0
2006-09-06 13:20:00,9.37,9.38,9.37,9.38,30800.0,7.2186,7.2264,7.2186,7.2264,30800.0
2006-09-06 13:25:00,9.38,9.4,9.38,9.4,48000.0,7.2264,7.2418,7.2264,7.2418,48000.0
2006-09-06 13:30:00,9.4,9.4,9.39,9.4,13600.0,7.2418,7.2418,7.2341,7.2418,13600.0
2006-09-06 13:35:00,9.4,9.4,9.38,9.38,35200.0,7.2418,7.2418,7.2264,7.2264,35200.0
2006-09-06 13:40:00,9.38,9.38,9.38,9.38,16000.0,7.2264,7.2264,7.2264,7.2264,16000.0
2006-09-06 13:45:00,9.38,9.38,9.38,9.38,12800.0,7.2264,7.2264,7.2264,7.2264,12800.0
2006-09-06 13:50:00,9.38,9.38,9.36,9.37,22800.0,7.2264,7.2264,7.2109,7.2186,22800.0
2006-09-06 13:55:00,9.37,9.38,9.37,9.38,12800.0,7.2186,7.2264,7.2186,7.2264,12800.0
2006-09-06 14:00:00,9.38,9.38,9.36,9.37,50800.0,7.2264,7.2264,7.2109,7.2186,50800.0
2006-09-06 14:05:00,9.37,9.37,9.36,9.37,139200.0,7.2186,7.2186,7.2109,7.2186,139200.0
2006-09-06 14:10:00,9.37,9.37,9.35,9.36,18400.0,7.2186,7.2186,7.2032,7.2109,18400.0
2006-09-06 14:15:00,9.36,9.36,9.35,9.36,12800.0,7.2109,7.2109,7.2032,7.2109,12800.0
2006-09-06 14:20:00,9.36,9.36,9.35,9.36,12400.0,7.2109,7.2109,7.2032,7.2109,12400.0
2006-09-06 14:25:00,9.36,9.37,9.36,9.36,24400.0,7.2109,7.2186,7.2109,7.2109,24400.0
2006-09-06 14:30:00,9.35,9.36,9.34,9.35,140400.0,7.2032,7.2109,7.1955,7.2032,140400.0
2006-09-06 14:35:00,9.35,9.37,9.35,9.36,24000.0,7.2032,7.2186,7.2032,7.2109,24000.0
2006-09-06 14:40:00,9.35,9.36,9.35,9.36,18400.0,7.2032,7.2109,7.2032,7.2109,18400.0
2006-09-06 14:45:00,9.36,9.37,9.35,9.35,24000.0,7.2109,7.2186,7.2032,7.2032,24000.0
2006-09-06 14:50:00,9.36,9.36,9.35,9.35,29200.0,7.2109,7.2109,7.2032,7.2032,29200.0
2006-09-06 14:55:00,9.35,9.35,9.32,9.33,77200.0,7.2032,7.2032,7.1801,7.1878,77200.0
2006-09-06 15:00:00,9.33,9.33,9.31,9.31,77200.0,7.1878,7.1878,7.1724,7.1724,77200.0
2006-09-06 15:05:00,9.31,9.34,9.29,9.33,105200.0,7.1724,7.1955,7.157,7.1878,105200.0
2006-09-06 15:10:00,9.33,9.36,9.32,9.35,50000.0,7.1878,7.2109,7.1801,7.2032,50000.0
2006-09-06 15:15:00,9.35,9.36,9.35,9.36,48400.0,7.2032,7.2109,7.2032,7.2109,48400.0
2006-09-06 15:20:00,9.36,9.37,9.36,9.36,32800.0,7.2109,7.2186,7.2109,7.2109,32800.0
2006-09-06 15:25:00,9.36,9.38,9.36,9.37,54800.0,7.2109,7.2264,7.2109,7.2186,54800.0
2006-09-06 15:30:00,9.37,9.37,9.37,9.37,34800.0,7.2186,7.2186,7.2186,7.2186,34800.0
2006-09-06 15:35:00,9.37,9.37,9.36,9.36,32400.0,7.2186,7.2186,7.2109,7.2109,32400.0
2006-09-06 15:40:00,9.36,9.37,9.36,9.36,19600.0,7.2109,7.2186,7.2109,7.2109,19600.0
2006-09-06 15:45:00,9.36,9.37,9.36,9.37,41600.0,7.2109,7.2186,7.2109,7.2186,41600.0
2006-09-06 15:50:00,9.37,9.38,9.36,9.36,104800.0,7.2186,7.2264,7.2109,7.2109,104800.0
2006-09-06 15:55:00,9.36,9.36,9.35,9.35,103600.0,7.2109,7.2109,7.2032,7.2032,103600.0
2006-09-07 09:30:00,9.36,9.4,9.25,9.34,82400.0,7.2109,7.2418,7.1262,7.1955,82400.0
2006-09-07 09:35:00,9.33,9.39,9.33,9.39,32000.0,7.1878,7.2341,7.1878,7.2341,32000.0
2006-09-07 09:40:00,9.38,9.43,9.38,9.4,55200.0,7.2264,7.2649,7.2264,7.2418,55200.0
2006-09-07 09:45:00,9.4,9.44,9.39,9.43,29200.0,7.2418,7.2726,7.2341,7.2649,29200.0
2006-09-07 09:50:00,9.43,9.43,9.38,9.38,35200.0,7.2649,7.2649,7.2264,7.2264,35200.0
2006-09-07 09:55:00,9.38,9.4,9.37,9.37,50400.0,7.2264,7.2418,7.2186,7.2186,50400.0
2006-09-07 10:00:00,9.37,9.39,9.34,9.34,43600.0,7.2186,7.2341,7.1955,7.1955,43600.0
2006-09-07 10:05:00,9.33,9.33,9.31,9.33,24000.0,7.1878,7.1878,7.1724,7.1878,24000.0
2006-09-07 10:10:00,9.34,9.34,9.31,9.32,25200.0,7.1955,7.1955,7.1724,7.1801,25200.0
2006-09-07 10:15:00,9.31,9.34,9.3,9.34,48000.0,7.1724,7.1955,7.1647,7.1955,48000.0
2006-09-07 10:20:00,9.34,9.36,9.34,9.34,24000.0,7.1955,7.2109,7.1955,7.1955,24000.0
2006-09-07 10:25:00,9.34,9.35,9.32,9.35,21200.0,7.1955,7.2032,7.1801,7.2032,21200.0
2006-09-07 10:30:00,9.35,9.37,9.35,9.37,20400.0,7.2032,7.2186,7.2032,7.2186,20400.0
2006-09-07 10:35:00,9.38,9.38,9.37,9.37,22000.0,7.2264,7.2264,7.2186,7.2186,22000.0
2006-09-07 10:40:00,9.37,9.37,9.33,9.33,17600.0,7.2186,7.2186,7.1878,7.1878,17600.0
2006-09-07 10:45:00,9.33,9.34,9.32,9.32,28000.0,7.1878,7.1955,7.1801,7.1801,28000.0
2006-09-07 10:50:00,9.32,9.35,9.32,9.35,31200.0,7.1801,7.2032,7.1801,7.2032,31200.0
2006-09-07 10:55:00,9.34,9.36,9.34,9.35,45200.0,7.1955,7.2109,7.1955,7.2032,45200.0
2006-09-07 11:00:00,9.34,9.39,9.34,9.39,26800.0,7.1955,7.2341,7.1955,7.2341,26800.0
2006-09-07 11:05:00,9.38,9.4,9.38,9.38,23200.0,7.2264,7.2418,7.2264,7.2264,23200.0
2006-09-07 11:10:00,9.38,9.41,9.38,9.41,21600.0,7.2264,7.2495,7.2264,7.2495,21600.0
2006-09-07 11:15:00,9.4,9.4,9.38,9.38,10400.0,7.2418,7.2418,7.2264,7.2264,10400.0
2006-09-07 11:20:00,9.38,9.38,9.37,9.38,16800.0,7.2264,7.2264,7.2186,7.2264,16800.0
2006-09-07 11:25:00,9.38,9.38,9.37,9.37,12400.0,7.2264,7.2264,7.2186,7.2186,12400.0
2006-09-07 11:30:00,9.37,9.41,9.37,9.4,20000.0,7.2186,7.2495,7.2186,7.2418,20000.0
2006-09-07 11:35:00,9.4,9.41,9.4,9.41,16400.0,7.2418,7.2495,7.2418,7.2495,16400.0
2006-09-07 11:40:00,9.4,9.4,9.38,9.38,17200.0,7.2418,7.2418,7.2264,7.2264,17200.0
2006-09-07 11:45:00,9.38,9.38,9.37,9.38,26400.0,7.2264,7.2264,7.2186,7.2264,26400.0
2006-09-07 11:50:00,9.39,9.41,9.39,9.4,19600.0,7.2341,7.2495,7.2341,7.2418,19600.0
2006-09-07 11:55:00,9.4,9.44,9.4,9.44,26400.0,7.2418,7.2726,7.2418,7.2726,26400.0
2006-09-07 12:00:00,9.43,9.45,9.41,9.44,40800.0,7.2649,7.2803,7.2495,7.2726,40800.0
2006-09-07 12:05:00,9.45,9.45,9.44,9.44,35200.0,7.2803,7.2803,7.2726,7.2726,35200.0
2006-09-07 12:10:00,9.44,9.44,9.42,9.42,15600.0,7.2726,7.2726,7.2572,7.2572,15600.0
2006-09-07 12:15:00,9.42,9.43,9.41,9.41,17200.0,7.2572,7.2649,7.2495,7.2495,17200.0
2006-09-07 12:20:00,9.41,9.42,9.41,9.41,9600.0,7.2495,7.2572,7.2495,7.2495,9600.0
2006-09-07 12:25:00,9.41,9.41,9.4,9.4,13600.0,7.2495,7.2495,7.2418,7.2418,13600.0
2006-09-07 12:30:00,9.4,9.42,9.4,9.41,22000.0,7.2418,7.2572,7.2418,7.2495,22000.0
2006-09-07 12:35:00,9.42,9.42,9.39,9.39,22800.0,7.2572,7.2572,7.2341,7.2341,22800.0
2006-09-07 12:40:00,9.39,9.4,9.38,9.4,20400.0,7.2341,7.2418,7.2264,7.2418,20400.0
2006-09-07 12:45:00,9.39,9.4,9.39,9.39,12800.0,7.2341,7.2418,7.2341,7.2341,12800.0
2006-09-07 12:50:00,9.39,9.41,9.39,9.41,14800.0,7.2341,7.2495,7.2341,7.2495,14800.0
2006-09-07 12:55:00,9.4,9.4,9.39,9.39,18400.0,7.2418,7.2418,7.2341,7.2341,18400.0
2006-09-07 13:00:00,9.39,9.4,9.38,9.39,17200.0,7.2341,7.2418,7.2264,7.2341,17200.0
2006-09-07 13:05:00,9.39,9.41,9.39,9.41,10800.0,7.2341,7.2495,7.2341,7.2495,10800.0
2006-09-07 13:10:00,9.42,9.42,9.41,9.41,27600.0,7.2572,7.2572,7.2495,7.2495,27600.0
2006-09-07 13:15:00,9.41,9.42,9.41,9.42,8400.0,7.2495,7.2572,7.2495,7.2572,8400.0
2006-09-07 13:20:00,9.41,9.42,9.41,9.41,15200.0,7.2495,7.2572,7.2495,7.2495,15200.0
2006-09-07 13:25:00,9.4,9.4,9.38,9.39,8800.0,7.2418,7.2418,7.2264,7.2341,8800.0
2006-09-07 13:30:00,9.39,9.4,9.39,9.39,15600.0,7.2341,7.2418,7.2341,7.2341,15600.0
2006-09-07 13:35:00,9.39,9.43,9.39,9.42,22000.0,7.2341,7.2649,7.2341,7.2572,22000.0
2006-09-07 13:40:00,9.43,9.45,9.43,9.45,16400.0,7.2649,7.2803,7.2649,7.2803,16400.0
2006-09-07 13:45:00,9.45,9.47,9.45,9.47,42000.0,7.2803,7.2957,7.2803,7.2957,42000.0
2006-09-07 13:50:00,9.47,9.47,9.45,9.46,34400.0,7.2957,7.2957,7.2803,7.288,34400.0
2006-09-07 13:55:00,9.46,9.46,9.43,9.43,10000.0,7.288,7.288,7.2649,7.2649,10000.0
2006-09-07 14:00:00,9.43,9.43,9.42,9.43,14800.0,7.2649,7.2649,7.2572,7.2649,14800.0
2006-09-07 14:05:00,9.42,9.43,9.42,9.42,13200.0,7.2572,7.2649,7.2572,7.2572,13200.0
2006-09-07 14:10:00,9.43,9.43,9.4,9.41,20000.0,7.2649,7.2649,7.2418,7.2495,20000.0
2006-09-07 14:15:00,9.4,9.41,9.38,9.4,12800.0,7.2418,7.2495,7.2264,7.2418,12800.0
2006-09-07 14:20:00,9.4,9.4,9.39,9.4,15600.0,7.2418,7.2418,7.2341,7.2418,15600.0
2006-09-07 14:25:00,9.4,9.41,9.4,9.4,12800.0,7.2418,7.2495,7.2418,7.2418,12800.0
2006-09-07 14:30:00,9.41,9.42,9.4,9.4,15600.0,7.2495,7.2572,7.2418,7.2418,15600.0
2006-09-07 14:35:00,9.4,9.41,9.4,9.41,22800.0,7.2418,7.2495,7.2418,7.2495,22800.0
2006-09-07 14:40:00,9.41,9.41,9.38,9.38,23600.0,7.2495,7.2495,7.2264,7.2264,23600.0
2006-09-07 14:45:00,9.39,9.4,9.38,9.39,14800.0,7.2341,7.2418,7.2264,7.2341,14800.0
2006-09-07 14:50:00,9.4,9.43,9.4,9.43,18000.0,7.2418,7.2649,7.2418,7.2649,18000.0
2006-09-07 14:55:00,9.42,9.43,9.41,9.43,13600.0,7.2572,7.2649,7.2495,7.2649,13600.0
2006-09-07 15:00:00,9.42,9.42,9.36,9.37,43200.0,7.2572,7.2572,7.2109,7.2186,43200.0
2006-09-07 15:05:00,9.37,9.38,9.36,9.37,69600.0,7.2186,7.2264,7.2109,7.2186,69600.0
2006-09-07 15:10:00,9.37,9.37,9.36,9.37,14400.0,7.2186,7.2186,7.2109,7.2186,14400.0
2006-09-07 15:15:00,9.37,9.37,9.35,9.36,24400.0,7.2186,7.2186,7.2032,7.2109,24400.0
2006-09-07 15:20:00,9.36,9.37,9.34,9.35,52000.0,7.2109,7.2186,7.1955,7.2032,52000.0
2006-09-07 15:25:00,9.35,9.4,9.34,9.36,50000.0,7.2032,7.2418,7.1955,7.2109,50000.0
2006-09-07 15:30:00,9.36,9.37,9.35,9.35,36400.0,7.2109,7.2186,7.2032,7.2032,36400.0
2006-09-07 15:35:00,9.36,9.36,9.32,9.32,80000.0,7.2109,7.2109,7.1801,7.1801,80000.0
2006-09-07 15:40:00,9.32,9.35,9.32,9.35,37600.0,7.1801,7.2032,7.1801,7.2032,37600.0
2006-09-07 15:45:00,9.35,9.35,9.33,9.34,51600.0,7.2032,7.2032,7.1878,7.1955,51600.0
2006-09-07 15:50:00,9.35,9.37,9.35,9.36,88000.0,7.2032,7.2186,7.2032,7.2109,88000.0
2006-09-07 15:55:00,9.36,9.37,9.34,9.34,136000.0,7.2109,7.2186,7.1955,7.1955,136000.0
2006-09-08 09:30:00,9.34,9.4,9.31,9.32,47600.0,7.1955,7.2418,7.1724,7.1801,47600.0
2006-09-08 09:35:00,9.31,9.33,9.31,9.31,19600.0,7.1724,7.1878,7.1724,7.1724,19600.0
2006-09-08 09:40:00,9.31,9.34,9.31,9.33,26000.0,7.1724,7.1955,7.1724,7.1878,26000.0
2006-09-08 09:45:00,9.33,9.34,9.31,9.31,8000.0,7.1878,7.1955,7.1724,7.1724,8000.0
2006-09-08 09:50:00,9.31,9.34,9.31,9.32,20000.0,7.1724,7.1955,7.1724,7.1801,20000.0
2006-09-08 09:55:00,9.33,9.34,9.31,9.33,14000.0,7.1878,7.1955,7.1724,7.1878,14000.0
2006-09-08 10:00:00,9.33,9.34,9.31,9.31,20800.0,7.1878,7.1955,7.1724,7.1724,20800.0
2006-09-08 10:05:00,9.31,9.34,9.31,9.31,22000.0,7.1724,7.1955,7.1724,7.1724,22000.0
2006-09-08 10:10:00,9.31,9.34,9.31,9.33,23200.0,7.1724,7.1955,7.1724,7.1878,23200.0
2006-09-08 10:15:00,9.32,9.35,9.32,9.35,6000.0,7.1801,7.2032,7.1801,7.2032,6000.0
2006-09-08 10:20:00,9.35,9.35,9.34,9.34,12400.0,7.2032,7.2032,7.1955,7.1955,12400.0
2006-09-08 10:25:00,9.34,9.34,9.33,9.34,5200.0,7.1955,7.1955,7.1878,7.1955,5200.0
2006-09-08 10:30:00,9.35,9.35,9.33,9.33,4000.0,7.2032,7.2032,7.1878,7.1878,4000.0
2006-09-08 10:35:00,9.33,9.33,9.31,9.33,19600.0,7.1878,7.1878,7.1724,7.1878,19600.0
2006-09-08 10:40:00,9.33,9.33,9.32,9.33,11600.0,7.1878,7.1878,7.1801,7.1878,11600.0
2006-09-08 10:45:00,9.33,9.33,9.31,9.33,9200.0,7.1878,7.1878,7.1724,7.1878,9200.0
2006-09-08 10:50:00,9.34,9.35,9.33,9.35,10400.0,7.1955,7.2032,7.1878,7.2032,10400.0
2006-09-08 10:55:00,9.35,9.35,9.34,9.35,8000.0,7.2032,7.2032,7.1955,7.2032,8000.0
2006-09-08 11:00:00,9.35,9.35,9.34,9.34,16400.0,7.2032,7.2032,7.1955,7.1955,16400.0
2006-09-08 11:05:00,9.34,9.36,9.34,9.35,8400.0,7.1955,7.2109,7.1955,7.2032,8400.0
2006-09-08 11:10:00,9.36,9.38,9.36,9.38,12800.0,7.2109,7.2264,7.2109,7.2264,12800.0
2006-09-08 11:15:00,9.38,9.39,9.36,9.36,17200.0,7.2264,7.2341,7.2109,7.2109,17200.0
2006-09-08 11:20:00,9.37,9.37,9.37,9.37,2000.0,7.2186,7.2186,7.2186,7.2186,2000.0
2006-09-08 11:25:00,9.37,9.39,9.37,9.39,8000.0,7.2186,7.2341,7.2186,7.2341,8000.0
2006-09-08 11:30:00,9.38,9.38,9.38,9.38,7600.0,7.2264,7.2264,7.2264,7.2264,7600.0
2006-09-08 11:35:00,9.38,9.39,9.38,9.39,7600.0,7.2264,7.2341,7.2264,7.2341,7600.0
2006-09-08 11:40:00,9.38,9.4,9.38,9.4,21200.0,7.2264,7.2418,7.2264,7.2418,21200.0
2006-09-08 11:45:00,9.4,9.4,9.4,9.4,9200.0,7.2418,7.2418,7.2418,7.2418,9200.0
2006-09-08 11:50:00,9.4,9.4,9.4,9.4,12400.0,7.2418,7.2418,7.2418,7.2418,12400.0
2006-09-08 11:55:00,9.4,9.4,9.39,9.39,18000.0,7.2418,7.2418,7.2341,7.2341,18000.0
2006-09-08 12:00:00,9.39,9.4,9.39,9.4,9200.0,7.2341,7.2418,7.2341,7.2418,9200.0
2006-09-08 12:05:00,9.4,9.41,9.4,9.41,13200.0,7.2418,7.2495,7.2418,7.2495,13200.0
2006-09-08 12:10:00,9.4,9.4,9.4,9.4,6000.0,7.2418,7.2418,7.2418,7.2418,6000.0
2006-09-08 12:15:00,9.4,9.4,9.38,9.38,5600.0,7.2418,7.2418,7.2264,7.2264,5600.0
2006-09-08 12:20:00,9.38,9.39,9.38,9.38,5200.0,7.2264,7.2341,7.2264,7.2264,5200.0
2006-09-08 12:25:00,9.38,9.38,9.38,9.38,5200.0,7.2264,7.2264,7.2264,7.2264,5200.0
2006-09-08 12:30:00,9.38,9.38,9.38,9.38,4800.0,7.2264,7.2264,7.2264,7.2264,4800.0
2006-09-08 12:35:00,9.38,9.39,9.38,9.38,9200.0,7.2264,7.2341,7.2264,7.2264,9200.0
2006-09-08 12:40:00,9.38,9.38,9.38,9.38,7200.0,7.2264,7.2264,7.2264,7.2264,7200.0
2006-09-08 12:45:00,9.38,9.38,9.38,9.38,2800.0,7.2264,7.2264,7.2264,7.2264,2800.0
2006-09-08 12:50:00,9.38,9.38,9.38,9.38,4400.0,7.2264,7.2264,7.2264,7.2264,4400.0
2006-09-08 12:55:00,9.38,9.39,9.38,9.39,7200.0,7.2264,7.2341,7.2264,7.2341,7200.0
2006-09-08 13:00:00,9.39,9.39,9.39,9.39,4000.0,7.2341,7.2341,7.2341,7.2341,4000.0
2006-09-08 13:05:00,9.39,9.4,9.38,9.39,8000.0,7.2341,7.2418,7.2264,7.2341,8000.0
2006-09-08 13:10:00,9.39,9.39,9.39,9.39,2800.0,7.2341,7.2341,7.2341,7.2341,2800.0
2006-09-08 13:15:00,9.39,9.41,9.39,9.41,13600.0,7.2341,7.2495,7.2341,7.2495,13600.0
2006-09-08 13:20:00,9.41,9.42,9.4,9.42,12400.0,7.2495,7.2572,7.2418,7.2572,12400.0
2006-09-08 13:25:00,9.42,9.42,9.42,9.42,8000.0,7.2572,7.2572,7.2572,7.2572,8000.0
2006-09-08 13:30:00,9.42,9.42,9.41,9.42,3600.0,7.2572,7.2572,7.2495,7.2572,3600.0
2006-09-08 13:35:00,9.41,9.42,9.4,9.4,10000.0,7.2495,7.2572,7.2418,7.2418,10000.0
2006-09-08 13:40:00,9.41,9.42,9.41,9.41,12400.0,7.2495,7.2572,7.2495,7.2495,12400.0
2006-09-08 13:45:00,9.41,9.41,9.4,9.4,14000.0,7.2495,7.2495,7.2418,7.2418,14000.0
2006-09-08 13:50:00,9.4,9.4,9.38,9.38,22000.0,7.2418,7.2418,7.2264,7.2264,22000.0
2006-09-08 13:55:00,9.38,9.4,9.38,9.4,41600.0,7.2264,7.2418,7.2264,7.2418,41600.0
2006-09-08 14:00:00,9.4,9.4,9.4,9.4,60400.0,7.2418,7.2418,7.2418,7.2418,60400.0
2006-09-08 14:05:00,9.4,9.4,9.4,9.4,34400.0,7.2418,7.2418,7.2418,7.2418,34400.0
2006-09-08 14:10:00,9.4,9.4,9.4,9.4,12800.0,7.2418,7.2418,7.2418,7.2418,12800.0
2006-09-08 14:15:00,9.4,9.4,9.4,9.4,25600.0,7.2418,7.2418,7.2418,7.2418,25600.0
2006-09-08 14:20:00,9.4,9.4,9.38,9.38,8800.0,7.2418,7.2418,7.2264,7.2264,8800.0
2006-09-08 14:25:00,9.39,9.4,9.38,9.38,10000.0,7.2341,7.2418,7.2264,7.2264,10000.0
2006-09-08 14:30:00,9.39,9.39,9.38,9.38,3200.0,7.2341,7.2341,7.2264,7.2264,3200.0
2006-09-08 14:35:00,9.38,9.4,9.38,9.4,10400.0,7.2264,7.2418,7.2264,7.2418,10400.0
2006-09-08 14:40:00,9.39,9.4,9.39,9.4,8400.0,7.2341,7.2418,7.2341,7.2418,8400.0
2006-09-08 14:45:00,9.4,9.4,9.39,9.39,4400.0,7.2418,7.2418,7.2341,7.2341,4400.0
2006-09-08 14:50:00,9.39,9.4,9.39,9.4,9600.0,7.2341,7.2418,7.2341,7.2418,9600.0
2006-09-08 14:55:00,9.4,9.4,9.4,9.4,24400.0,7.2418,7.2418,7.2418,7.2418,24400.0
2006-09-08 15:00:00,9.4,9.4,9.38,9.38,20400.0,7.2418,7.2418,7.2264,7.2264,20400.0
2006-09-08 15:05:00,9.38,9.38,9.37,9.38,38400.0,7.2264,7.2264,7.2186,7.2264,38400.0
2006-09-08 15:10:00,9.38,9.4,9.38,9.39,38800.0,7.2264,7.2418,7.2264,7.2341,38800.0
2006-09-08 15:15:00,9.39,9.4,9.38,9.39,46800.0,7.2341,7.2418,7.2264,7.2341,46800.0
2006-09-08 15:20:00,9.39,9.4,9.39,9.39,87600.0,7.2341,7.2418,7.2341,7.2341,87600.0
2006-09-08 15:25:00,9.39,9.4,9.39,9.39,72800.0,7.2341,7.2418,7.2341,7.2341,72800.0
2006-09-08 15:30:00,9.39,9.39,9.38,9.38,33200.0,7.2341,7.2341,7.2264,7.2264,33200.0
2006-09-08 15:35:00,9.38,9.39,9.38,9.38,33200.0,7.2264,7.2341,7.2264,7.2264,33200.0
2006-09-08 15:40:00,9.38,9.39,9.38,9.38,45200.0,7.2264,7.2341,7.2264,7.2264,45200.0
2006-09-08 15:45:00,9.38,9.38,9.37,9.37,40000.0,7.2264,7.2264,7.2186,7.2186,40000.0
2006-09-08 15:50:00,9.37,9.38,9.37,9.37,60400.0,7.2186,7.2264,7.2186,7.2186,60400.0
2006-09-08 15:55:00,9.37,9.38,9.37,9.38,89200.0,7.2186,7.2264,7.2186,7.2264,89200.0
2006-09-11 09:30:00,9.28,9.35,9.26,9.33,94000.0,7.1493,7.2032,7.1339,7.1878,94000.0
2006-09-11 09:35:00,9.33,9.35,9.31,9.33,30800.0,7.1878,7.2032,7.1724,7.1878,30800.0
2006-09-11 09:40:00,9.34,9.37,9.33,9.34,53600.0,7.1955,7.2186,7.1878,7.1955,53600.0
2006-09-11 09:45:00,9.34,9.37,9.31,9.37,26800.0,7.1955,7.2186,7.1724,7.2186,26800.0
2006-09-11 09:50:00,9.36,9.38,9.36,9.38,38400.0,7.2109,7.2264,7.2109,7.2264,38400.0
2006-09-11 09:55:00,9.38,9.41,9.36,9.41,66800.0,7.2264,7.2495,7.2109,7.2495,66800.0
2006-09-11 10:00:00,9.4,9.43,9.39,9.41,38000.0,7.2418,7.2649,7.2341,7.2495,38000.0
2006-09-11 10:05:00,9.41,9.43,9.4,9.42,29200.0,7.2495,7.2649,7.2418,7.2572,29200.0
2006-09-11 10:10:00,9.4,9.42,9.39,9.41,26800.0,7.2418,7.2572,7.2341,7.2495,26800.0
2006-09-11 10:15:00,9.41,9.43,9.4,9.43,52400.0,7.2495,7.2649,7.2418,7.2649,52400.0
2006-09-11 10:20:00,9.44,9.46,9.43,9.46,48400.0,7.2726,7.288,7.2649,7.288,48400.0
2006-09-11 10:25:00,9.46,9.46,9.43,9.44,81200.0,7.288,7.288,7.2649,7.2726,81200.0
2006-09-11 10:30:00,9.44,9.44,9.39,9.39,69600.0,7.2726,7.2726,7.2341,7.2341,69600.0
2006-09-11 10:35:00,9.39,9.41,9.39,9.41,26000.0,7.2341,7.2495,7.2341,7.2495,26000.0
2006-09-11 10:40:00,9.41,9.41,9.39,9.39,23600.0,7.2495,7.2495,7.2341,7.2341,23600.0
2006-09-11 10:45:00,9.4,9.41,9.38,9.4,44000.0,7.2418,7.2495,7.2264,7.2418,44000.0
2006-09-11 10:50:00,9.4,9.42,9.4,9.42,34000.0,7.2418,7.2572,7.2418,7.2572,34000.0
2006-09-11 10:55:00,9.42,9.43,9.41,9.42,55200.0,7.2572,7.2649,7.2495,7.2572,55200.0
2006-09-11 11:00:00,9.42,9.43,9.4,9.4,53600.0,7.2572,7.2649,7.2418,7.2418,53600.0
2006-09-11 11:05:00,9.4,9.42,9.4,9.42,26400.0,7.2418,7.2572,7.2418,7.2572,26400.0
2006-09-11 11:10:00,9.42,9.43,9.39,9.43,30800.0,7.2572,7.2649,7.2341,7.2649,30800.0
2006-09-11 11:15:00,9.43,9.44,9.42,9.43,15200.0,7.2649,7.2726,7.2572,7.2649,15200.0
2006-09-11 11:20:00,9.43,9.45,9.43,9.43,53200.0,7.2649,7.2803,7.2649,7.2649,53200.0
2006-09-11 11:25:00,9.43,9.45,9.43,9.44,14400.0,7.2649,7.2803,7.2649,7.2726,14400.0
2006-09-11 11:30:00,9.44,9.44,9.43,9.43,16400.0,7.2726,7.2726,7.2649,7.2649,16400.0
2006-09-11 11:35:00,9.43,9.44,9.42,9.43,20000.0,7.2649,7.2726,7.2572,7.2649,20000.0
2006-09-11 11:40:00,9.43,9.44,9.42,9.43,16800.0,7.2649,7.2726,7.2572,7.2649,16800.0
2006-09-11 11:45:00,9.44,9.45,9.43,9.43,28800.0,7.2726,7.2803,7.2649,7.2649,28800.0
2006-09-11 11:50:00,9.43,9.43,9.4,9.41,12400.0,7.2649,7.2649,7.2418,7.2495,12400.0
2006-09-11 11:55:00,9.41,9.41,9.4,9.4,10400.0,7.2495,7.2495,7.2418,7.2418,10400.0
2006-09-11 12:00:00,9.4,9.43,9.4,9.43,14000.0,7.2418,7.2649,7.2418,7.2649,14000.0
2006-09-11 12:05:00,9.43,9.46,9.42,9.46,69600.0,7.2649,7.288,7.2572,7.288,69600.0
2006-09-11 12:10:00,9.47,9.47,9.47,9.47,62000.0,7.2957,7.2957,7.2957,7.2957,62000.0
2006-09-11 12:15:00,9.47,9.49,9.47,9.49,34800.0,7.2957,7.3111,7.2957,7.3111,34800.0
2006-09-11 12:20:00,9.49,9.5,9.49,9.49,41600.0,7.3111,7.3188,7.3111,7.3111,41600.0
2006-09-11 12:25:00,9.49,9.51,9.48,9.51,24800.0,7.3111,7.3265,7.3034,7.3265,24800.0
2006-09-11 12:30:00,9.51,9.53,9.51,9.52,35200.0,7.3265,7.3419,7.3265,7.3342,35200.0
2006-09-11 12:35:00,9.53,9.54,9.53,9.54,83200.0,7.3419,7.3496,7.3419,7.3496,83200.0
2006-09-11 12:40:00,9.54,9.54,9.53,9.53,18800.0,7.3496,7.3496,7.3419,7.3419,18800.0
2006-09-11 12:45:00,9.54,9.54,9.53,9.54,40800.0,7.3496,7.3496,7.3419,7.3496,40800.0
2006-09-11 12:50:00,9.54,9.54,9.54,9.54,12800.0,7.3496,7.3496,7.3496,7.3496,12800.0
2006-09-11 12:55:00,9.53,9.54,9.53,9.54,27200.0,7.3419,7.3496,7.3419,7.3496,27200.0
2006-09-11 13:00:00,9.54,9.58,9.54,9.57,46400.0,7.3496,7.3804,7.3496,7.3727,46400.0
2006-09-11 13:05:00,9.57,9.58,9.55,9.55,23200.0,7.3727,7.3804,7.3573,7.3573,23200.0
2006-09-11 13:10:00,9.55,9.56,9.54,9.55,27600.0,7.3573,7.365,7.3496,7.3573,27600.0
2006-09-11 13:15:00,9.55,9.58,9.55,9.58,23600.0,7.3573,7.3804,7.3573,7.3804,23600.0
2006-09-11 13:20:00,9.58,9.59,9.57,9.57,36000.0,7.3804,7.3881,7.3727,7.3727,36000.0
2006-09-11 13:25:00,9.58,9.6,9.57,9.59,36000.0,7.3804,7.3958,7.3727,7.3881,36000.0
2006-09-11 13:30:00,9.59,9.59,9.58,9.59,11600.0,7.3881,7.3881,7.3804,7.3881,11600.0
2006-09-11 13:35:00,9.59,9.6,9.59,9.6,51200.0,7.3881,7.3958,7.3881,7.3958,51200.0
2006-09-11 13:40:00,9.6,9.61,9.6,9.61,78000.0,7.3958,7.4035,7.3958,7.4035,78000.0
2006-09-11 13:45:00,9.61,9.63,9.6,9.62,72800.0,7.4035,7.419,7.3958,7.4112,72800.0
2006-09-11 13:50:00,9.62,9.62,9.59,9.59,27600.0,7.4112,7.4112,7.3881,7.3881,27600.0
2006-09-11 13:55:00,9.59,9.59,9.58,9.58,8800.0,7.3881,7.3881,7.3804,7.3804,8800.0
2006-09-11 14:00:00,9.58,9.6,9.58,9.59,20000.0,7.3804,7.3958,7.3804,7.3881,20000.0
2006-09-11 14:05:00,9.59,9.59,9.58,9.59,40000.0,7.3881,7.3881,7.3804,7.3881,40000.0
2006-09-11 14:10:00,9.58,9.6,9.58,9.6,18800.0,7.3804,7.3958,7.3804,7.3958,18800.0
2006-09-11 14:15:00,9.6,9.6,9.6,9.6,20800.0,7.3958,7.3958,7.3958,7.3958,20800.0
2006-09-11 14:20:00,9.6,9.6,9.58,9.58,34800.0,7.3958,7.3958,7.3804,7.3804,34800.0
2006-09-11 14:25:00,9.58,9.59,9.56,9.56,42400.0,7.3804,7.3881,7.365,7.365,42400.0
2006-09-11 14:30:00,9.56,9.56,9.56,9.56,14400.0,7.365,7.365,7.365,7.365,14400.0
2006-09-11 14:35:00,9.56,9.59,9.56,9.59,23200.0,7.365,7.3881,7.365,7.3881,23200.0
2006-09-11 14:40:00,9.58,9.59,9.55,9.55,35600.0,7.3804,7.3881,7.3573,7.3573,35600.0
2006-09-11 14:45:00,9.55,9.58,9.55,9.58,29600.0,7.3573,7.3804,7.3573,7.3804,29600.0
2006-09-11 14:50:00,9.58,9.59,9.56,9.57,24000.0,7.3804,7.3881,7.365,7.3727,24000.0
2006-09-11 14:55:00,9.56,9.58,9.56,9.56,28800.0,7.365,7.3804,7.365,7.365,28800.0
2006-09-11 15:00:00,9.56,9.57,9.56,9.56,20000.0,7.365,7.3727,7.365,7.365,20000.0
2006-09-11 15:05:00,9.56,9.56,9.52,9.52,36000.0,7.365,7.365,7.3342,7.3342,36000.0
2006-09-11 15:10:00,9.52,9.52,9.49,9.51,51200.0,7.3342,7.3342,7.3111,7.3265,51200.0
2006-09-11 15:15:00,9.52,9.52,9.51,9.51,43200.0,7.3342,7.3342,7.3265,7.3265,43200.0
2006-09-11 15:20:00,9.51,9.51,9.49,9.5,57600.0,7.3265,7.3265,7.3111,7.3188,57600.0
2006-09-11 15:25:00,9.5,9.53,9.5,9.52,52400.0,7.3188,7.3419,7.3188,7.3342,52400.0
2006-09-11 15:30:00,9.52,9.54,9.52,9.53,86400.0,7.3342,7.3496,7.3342,7.3419,86400.0
2006-09-11 15:35:00,9.53,9.54,9.53,9.53,38400.0,7.3419,7.3496,7.3419,7.3419,38400.0
2006-09-11 15:40:00,9.54,9.54,9.53,9.53,56400.0,7.3496,7.3496,7.3419,7.3419,56400.0
2006-09-11 15:45:00,9.53,9.54,9.53,9.53,52400.0,7.3419,7.3496,7.3419,7.3419,52400.0
2006-09-11 15:50:00,9.53,9.54,9.53,9.53,32000.0,7.3419,7.3496,7.3419,7.3419,32000.0
2006-09-11 15:55:00,9.53,9.53,9.52,9.52,185600.0,7.3419,7.3419,7.3342,7.3342,185600.0
2006-09-12 09:30:00,9.47,9.56,9.43,9.45,79600.0,7.2957,7.365,7.2649,7.2803,79600.0
2006-09-12 09:35:00,9.45,9.49,9.4,9.41,100800.0,7.2803,7.3111,7.2418,7.2495,100800.0
2006-09-12 09:40:00,9.43,9.46,9.4,9.4,54400.0,7.2649,7.288,7.2418,7.2418,54400.0
2006-09-12 09:45:00,9.41,9.44,9.38,9.44,52800.0,7.2495,7.2726,7.2264,7.2726,52800.0
2006-09-12 09:50:00,9.44,9.5,9.42,9.45,52800.0,7.2726,7.3188,7.2572,7.2803,52800.0
2006-09-12 09:55:00,9.45,9.48,9.42,9.47,61600.0,7.2803,7.3034,7.2572,7.2957,61600.0
2006-09-12 10:00:00,9.46,9.5,9.46,9.49,41200.0,7.288,7.3188,7.288,7.3111,41200.0
2006-09-12 10:05:00,9.5,9.5,9.48,9.48,114800.0,7.3188,7.3188,7.3034,7.3034,114800.0
2006-09-12 10:10:00,9.49,9.53,9.49,9.5,37600.0,7.3111,7.3419,7.3111,7.3188,37600.0
2006-09-12 10:15:00,9.5,9.51,9.48,9.49,73600.0,7.3188,7.3265,7.3034,7.3111,73600.0
2006-09-12 10:20:00,9.49,9.53,9.49,9.52,47200.0,7.3111,7.3419,7.3111,7.3342,47200.0
2006-09-12 10:25:00,9.53,9.54,9.52,9.53,54000.0,7.3419,7.3496,7.3342,7.3419,54000.0
2006-09-12 10:30:00,9.54,9.54,9.51,9.51,61600.0,7.3496,7.3496,7.3265,7.3265,61600.0
2006-09-12 10:35:00,9.51,9.51,9.49,9.49,18400.0,7.3265,7.3265,7.3111,7.3111,18400.0
2006-09-12 10:40:00,9.5,9.52,9.5,9.52,27600.0,7.3188,7.3342,7.3188,7.3342,27600.0
2006-09-12 10:45:00,9.52,9.52,9.51,9.51,37600.0,7.3342,7.3342,7.3265,7.3265,37600.0
2006-09-12 10:50:00,9.52,9.53,9.52,9.52,27600.0,7.3342,7.3419,7.3342,7.3342,27600.0
2006-09-12 10:55:00,9.52,9.54,9.52,9.54,37200.0,7.3342,7.3496,7.3342,7.3496,37200.0
2006-09-12 11:00:00,9.54,9.55,9.54,9.55,62000.0,7.3496,7.3573,7.3496,7.3573,62000.0
2006-09-12 11:05:00,9.55,9.57,9.55,9.57,26800.0,7.3573,7.3727,7.3573,7.3727,26800.0
2006-09-12 11:10:00,9.58,9.58,9.57,9.58,22400.0,7.3804,7.3804,7.3727,7.3804,22400.0
2006-09-12 11:15:00,9.59,9.59,9.56,9.57,28800.0,7.3881,7.3881,7.365,7.3727,28800.0
2006-09-12 11:20:00,9.56,9.57,9.56,9.56,16800.0,7.365,7.3727,7.365,7.365,16800.0
2006-09-12 11:25:00,9.56,9.59,9.56,9.58,24800.0,7.365,7.3881,7.365,7.3804,24800.0
2006-09-12 11:30:00,9.58,9.59,9.58,9.58,23200.0,7.3804,7.3881,7.3804,7.3804,23200.0
2006-09-12 11:35:00,9.58,9.58,9.58,9.58,14800.0,7.3804,7.3804,7.3804,7.3804,14800.0
2006-09-12 11:40:00,9.59,9.59,9.58,9.58,22800.0,7.3881,7.3881,7.3804,7.3804,22800.0
2006-09-12 11:45:00,9.59,9.59,9.56,9.56,57600.0,7.3881,7.3881,7.365,7.365,57600.0
2006-09-12 11:50:00,9.56,9.57,9.56,9.56,20000.0,7.365,7.3727,7.365,7.365,20000.0
2006-09-12 11:55:00,9.56,9.56,9.54,9.55,44400.0,7.365,7.365,7.3496,7.3573,44400.0
2006-09-12 12:00:00,9.54,9.54,9.53,9.54,29200.0,7.3496,7.3496,7.3419,7.3496,29200.0
2006-09-12 12:05:00,9.54,9.54,9.51,9.52,94400.0,7.3496,7.3496,7.3265,7.3342,94400.0
2006-09-12 12:10:00,9.52,9.53,9.52,9.53,23200.0,7.3342,7.3419,7.3342,7.3419,23200.0
2006-09-12 12:15:00,9.53,9.53,9.52,9.53,13200.0,7.3419,7.3419,7.3342,7.3419,13200.0
2006-09-12 12:20:00,9.53,9.53,9.52,9.52,22800.0,7.3419,7.3419,7.3342,7.3342,22800.0
2006-09-12 12:25:00,9.52,9.53,9.52,9.52,12400.0,7.3342,7.3419,7.3342,7.3342,12400.0
2006-09-12 12:30:00,9.52,9.52,9.5,9.51,58800.0,7.3342,7.3342,7.3188,7.3265,58800.0
2006-09-12 12:35:00,9.51,9.52,9.5,9.51,32000.0,7.3265,7.3342,7.3188,7.3265,32000.0
2006-09-12 12:40:00,9.52,9.52,9.51,9.51,20000.0,7.3342,7.3342,7.3265,7.3265,20000.0
2006-09-12 12:45:00,9.52,9.52,9.52,9.52,36000.0,7.3342,7.3342,7.3342,7.3342,36000.0
2006-09-12 12:50:00,9.52,9.52,9.52,9.52,18800.0,7.3342,7.3342,7.3342,7.3342,18800.0
2006-09-12 12:55:00,9.52,9.52,9.51,9.52,15600.0,7.3342,7.3342,7.3265,7.3342,15600.0
2006-09-12 13:00:00,9.52,9.52,9.51,9.52,32800.0,7.3342,7.3342,7.3265,7.3342,32800.0
2006-09-12 13:05:00,9.51,9.52,9.51,9.51,37600.0,7.3265,7.3342,7.3265,7.3265,37600.0
2006-09-12 13:10:00,9.52,9.52,9.52,9.52,13600.0,7.3342,7.3342,7.3342,7.3342,13600.0
2006-09-12 13:15:00,9.52,9.52,9.49,9.51,41600.0,7.3342,7.3342,7.3111,7.3265,41600.0
2006-09-12 13:20:00,9.51,9.52,9.51,9.52,20800.0,7.3265,7.3342,7.3265,7.3342,20800.0
2006-09-12 13:25:00,9.52,9.52,9.52,9.52,8400.0,7.3342,7.3342,7.3342,7.3342,8400.0
2006-09-12 13:30:00,9.52,9.53,9.52,9.53,28000.0,7.3342,7.3419,7.3342,7.3419,28000.0
2006-09-12 13:35:00,9.53,9.53,9.53,9.53,20400.0,7.3419,7.3419,7.3419,7.3419,20400.0
2006-09-12 13:40:00,9.53,9.55,9.53,9.55,37600.0,7.3419,7.3573,7.3419,7.3573,37600.0
2006-09-12 13:45:00,9.55,9.56,9.54,9.56,67200.0,7.3573,7.365,7.3496,7.365,67200.0
2006-09-12 13:50:00,9.56,9.56,9.55,9.55,27200.0,7.365,7.365,7.3573,7.3573,27200.0
2006-09-12 13:55:00,9.55,9.55,9.55,9.55,42400.0,7.3573,7.3573,7.3573,7.3573,42400.0
2006-09-12 14:00:00,9.55,9.55,9.54,9.54,33200.0,7.3573,7.3573,7.3496,7.3496,33200.0
2006-09-12 14:05:00,9.54,9.55,9.54,9.54,16000.0,7.3496,7.3573,7.3496,7.3496,16000.0
2006-09-12 14:10:00,9.54,9.55,9.54,9.54,16000.0,7.3496,7.3573,7.3496,7.3496,16000.0
2006-09-12 14:15:00,9.54,9.55,9.54,9.55,72800.0,7.3496,7.3573,7.3496,7.3573,72800.0
2006-09-12 14:20:00,9.55,9.56,9.53,9.53,44800.0,7.3573,7.365,7.3419,7.3419,44800.0
2006-09-12 14:25:00,9.53,9.56,9.53,9.55,44400.0,7.3419,7.365,7.3419,7.3573,44400.0
2006-09-12 14:30:00,9.56,9.58,9.55,9.58,85200.0,7.365,7.3804,7.3573,7.3804,85200.0
2006-09-12 14:35:00,9.58,9.6,9.58,9.59,37200.0,7.3804,7.3958,7.3804,7.3881,37200.0
2006-09-12 14:40:00,9.59,9.6,9.58,9.59,16400.0,7.3881,7.3958,7.3804,7.3881,16400.0
2006-09-12 14:45:00,9.59,9.6,9.58,9.59,53600.0,7.3881,7.3958,7.3804,7.3881,53600.0
2006-09-12 14:50:00,9.59,9.6,9.59,9.6,34400.0,7.3881,7.3958,7.3881,7.3958,34400.0
2006-09-12 14:55:00,9.6,9.64,9.6,9.63,78400.0,7.3958,7.4267,7.3958,7.419,78400.0
2006-09-12 15:00:00,9.64,9.64,9.62,9.62,57600.0,7.4267,7.4267,7.4112,7.4112,57600.0
2006-09-12 15:05:00,9.62,9.63,9.62,9.62,20400.0,7.4112,7.419,7.4112,7.4112,20400.0
2006-09-12 15:10:00,9.62,9.62,9.62,9.62,55600.0,7.4112,7.4112,7.4112,7.4112,55600.0
2006-09-12 15:15:00,9.62,9.62,9.62,9.62,37200.0,7.4112,7.4112,7.4112,7.4112,37200.0
2006-09-12 15:20:00,9.62,9.62,9.61,9.62,58800.0,7.4112,7.4112,7.4035,7.4112,58800.0
2006-09-12 15:25:00,9.62,9.62,9.62,9.62,77200.0,7.4112,7.4112,7.4112,7.4112,77200.0
2006-09-12 15:30:00,9.62,9.62,9.62,9.62,60400.0,7.4112,7.4112,7.4112,7.4112,60400.0
2006-09-12 15:35:00,9.62,9.62,9.61,9.61,52800.0,7.4112,7.4112,7.4035,7.4035,52800.0
2006-09-12 15:40:00,9.6,9.62,9.6,9.62,74400.0,7.3958,7.4112,7.3958,7.4112,74400.0
2006-09-12 15:45:00,9.62,9.62,9.62,9.62,35200.0,7.4112,7.4112,7.4112,7.4112,35200.0
2006-09-12 15:50:00,9.62,9.62,9.6,9.61,66800.0,7.4112,7.4112,7.3958,7.4035,66800.0
2006-09-12 15:55:00,9.61,9.62,9.6,9.61,194000.0,7.4035,7.4112,7.3958,7.4035,194000.0
2006-09-13 09:30:00,9.6,9.62,9.51,9.51,47600.0,7.3958,7.4112,7.3265,7.3265,47600.0
2006-09-13 09:35:00,9.53,9.6,9.53,9.59,26400.0,7.3419,7.3958,7.3419,7.3881,26400.0
2006-09-13 09:40:00,9.59,9.6,9.58,9.59,26800.0,7.3881,7.3958,7.3804,7.3881,26800.0
2006-09-13 09:45:00,9.6,9.61,9.59,9.61,26800.0,7.3958,7.4035,7.3881,7.4035,26800.0
2006-09-13 09:50:00,9.62,9.62,9.59,9.59,17600.0,7.4112,7.4112,7.3881,7.3881,17600.0
2006-09-13 09:55:00,9.59,9.62,9.59,9.62,40400.0,7.3881,7.4112,7.3881,7.4112,40400.0
2006-09-13 10:00:00,9.62,9.62,9.61,9.61,44800.0,7.4112,7.4112,7.4035,7.4035,44800.0
2006-09-13 10:05:00,9.61,9.62,9.61,9.61,15600.0,7.4035,7.4112,7.4035,7.4035,15600.0
2006-09-13 10:10:00,9.61,9.62,9.6,9.61,13600.0,7.4035,7.4112,7.3958,7.4035,13600.0
2006-09-13 10:15:00,9.61,9.62,9.61,9.62,32400.0,7.4035,7.4112,7.4035,7.4112,32400.0
2006-09-13 10:20:00,9.62,9.63,9.62,9.63,30800.0,7.4112,7.419,7.4112,7.419,30800.0
2006-09-13 10:25:00,9.62,9.66,9.62,9.65,21600.0,7.4112,7.4421,7.4112,7.4344,21600.0
2006-09-13 10:30:00,9.65,9.67,9.61,9.61,47200.0,7.4344,7.4498,7.4035,7.4035,47200.0
2006-09-13 10:35:00,9.61,9.61,9.6,9.61,18400.0,7.4035,7.4035,7.3958,7.4035,18400.0
2006-09-13 10:40:00,9.61,9.61,9.6,9.6,7600.0,7.4035,7.4035,7.3958,7.3958,7600.0
2006-09-13 10:45:00,9.61,9.63,9.6,9.63,16000.0,7.4035,7.419,7.3958,7.419,16000.0
2006-09-13 10:50:00,9.63,9.64,9.62,9.64,11600.0,7.419,7.4267,7.4112,7.4267,11600.0
2006-09-13 10:55:00,9.63,9.64,9.62,9.62,42800.0,7.419,7.4267,7.4112,7.4112,42800.0
2006-09-13 11:00:00,9.62,9.62,9.6,9.61,14800.0,7.4112,7.4112,7.3958,7.4035,14800.0
2006-09-13 11:05:00,9.61,9.63,9.61,9.63,13200.0,7.4035,7.419,7.4035,7.419,13200.0
2006-09-13 11:10:00,9.62,9.62,9.61,9.61,15200.0,7.4112,7.4112,7.4035,7.4035,15200.0
2006-09-13 11:15:00,9.61,9.61,9.6,9.6,8400.0,7.4035,7.4035,7.3958,7.3958,8400.0
2006-09-13 11:20:00,9.6,9.61,9.6,9.6,13600.0,7.3958,7.4035,7.3958,7.3958,13600.0
2006-09-13 11:25:00,9.6,9.62,9.6,9.6,16400.0,7.3958,7.4112,7.3958,7.3958,16400.0
2006-09-13 11:30:00,9.6,9.6,9.59,9.6,22800.0,7.3958,7.3958,7.3881,7.3958,22800.0
2006-09-13 11:35:00,9.61,9.61,9.59,9.59,7600.0,7.4035,7.4035,7.3881,7.3881,7600.0
2006-09-13 11:40:00,9.59,9.6,9.59,9.59,12400.0,7.3881,7.3958,7.3881,7.3881,12400.0
2006-09-13 11:45:00,9.59,9.62,9.58,9.62,21600.0,7.3881,7.4112,7.3804,7.4112,21600.0
2006-09-13 11:50:00,9.61,9.61,9.59,9.6,16800.0,7.4035,7.4035,7.3881,7.3958,16800.0
2006-09-13 11:55:00,9.6,9.63,9.6,9.63,10000.0,7.3958,7.419,7.3958,7.419,10000.0
2006-09-13 12:00:00,9.63,9.63,9.61,9.61,15600.0,7.419,7.419,7.4035,7.4035,15600.0
2006-09-13 12:05:00,9.61,9.65,9.61,9.65,24400.0,7.4035,7.4344,7.4035,7.4344,24400.0
2006-09-13 12:10:00,9.65,9.67,9.63,9.67,28800.0,7.4344,7.4498,7.419,7.4498,28800.0
2006-09-13 12:15:00,9.67,9.67,9.65,9.66,31600.0,7.4498,7.4498,7.4344,7.4421,31600.0
2006-09-13 12:20:00,9.66,9.67,9.65,9.65,26400.0,7.4421,7.4498,7.4344,7.4344,26400.0
2006-09-13 12:25:00,9.65,9.66,9.65,9.66,9200.0,7.4344,7.4421,7.4344,7.4421,9200.0
2006-09-13 12:30:00,9.66,9.66,9.65,9.66,21200.0,7.4421,7.4421,7.4344,7.4421,21200.0
2006-09-13 12:35:00,9.66,9.66,9.65,9.66,20400.0,7.4421,7.4421,7.4344,7.4421,20400.0
2006-09-13 12:40:00,9.67,9.67,9.66,9.67,16800.0,7.4498,7.4498,7.4421,7.4498,16800.0
2006-09-13 12:45:00,9.67,9.67,9.66,9.66,19200.0,7.4498,7.4498,7.4421,7.4421,19200.0
2006-09-13 12:50:00,9.66,9.66,9.65,9.65,11200.0,7.4421,7.4421,7.4344,7.4344,11200.0
2006-09-13 12:55:00,9.65,9.65,9.64,9.65,34000.0,7.4344,7.4344,7.4267,7.4344,34000.0
2006-09-13 13:00:00,9.65,9.66,9.65,9.65,4800.0,7.4344,7.4421,7.4344,7.4344,4800.0
2006-09-13 13:05:00,9.65,9.65,9.65,9.65,10800.0,7.4344,7.4344,7.4344,7.4344,10800.0
2006-09-13 13:10:00,9.65,9.66,9.62,9.62,86000.0,7.4344,7.4421,7.4112,7.4112,86000.0
2006-09-13 13:15:00,9.62,9.63,9.62,9.63,10800.0,7.4112,7.419,7.4112,7.419,10800.0
2006-09-13 13:20:00,9.63,9.63,9.62,9.62,19200.0,7.419,7.419,7.4112,7.4112,19200.0
2006-09-13 13:25:00,9.62,9.62,9.6,9.6,40000.0,7.4112,7.4112,7.3958,7.3958,40000.0
2006-09-13 13:30:00,9.6,9.61,9.6,9.61,24000.0,7.3958,7.4035,7.3958,7.4035,24000.0
2006-09-13 13:35:00,9.61,9.63,9.61,9.63,24000.0,7.4035,7.419,7.4035,7.419,24000.0
2006-09-13 13:40:00,9.63,9.63,9.62,9.62,10000.0,7.419,7.419,7.4112,7.4112,10000.0
2006-09-13 13:45:00,9.62,9.63,9.62,9.63,16400.0,7.4112,7.419,7.4112,7.419,16400.0
2006-09-13 13:50:00,9.63,9.63,9.62,9.62,19200.0,7.419,7.419,7.4112,7.4112,19200.0
2006-09-13 13:55:00,9.63,9.63,9.63,9.63,7200.0,7.419,7.419,7.419,7.419,7200.0
2006-09-13 14:00:00,9.63,9.65,9.63,9.65,10000.0,7.419,7.4344,7.419,7.4344,10000.0
2006-09-13 14:05:00,9.65,9.65,9.63,9.63,8400.0,7.4344,7.4344,7.419,7.419,8400.0
2006-09-13 14:10:00,9.63,9.65,9.63,9.65,6400.0,7.419,7.4344,7.419,7.4344,6400.0
2006-09-13 14:15:00,9.65,9.65,9.63,9.63,10000.0,7.4344,7.4344,7.419,7.419,10000.0
2006-09-13 14:20:00,9.63,9.63,9.63,9.63,7600.0,7.419,7.419,7.419,7.419,7600.0
2006-09-13 14:25:00,9.63,9.64,9.63,9.63,5600.0,7.419,7.4267,7.419,7.419,5600.0
2006-09-13 14:30:00,9.64,9.65,9.63,9.65,15200.0,7.4267,7.4344,7.419,7.4344,15200.0
2006-09-13 14:35:00,9.64,9.65,9.64,9.64,15600.0,7.4267,7.4344,7.4267,7.4267,15600.0
2006-09-13 14:40:00,9.64,9.65,9.64,9.65,13600.0,7.4267,7.4344,7.4267,7.4344,13600.0
2006-09-13 14:45:00,9.65,9.65,9.64,9.65,7600.0,7.4344,7.4344,7.4267,7.4344,7600.0
2006-09-13 14:50:00,9.65,9.65,9.64,9.65,19200.0,7.4344,7.4344,7.4267,7.4344,19200.0
2006-09-13 14:55:00,9.65,9.67,9.65,9.65,17600.0,7.4344,7.4498,7.4344,7.4344,17600.0
2006-09-13 15:00:00,9.66,9.66,9.64,9.64,24000.0,7.4421,7.4421,7.4267,7.4267,24000.0
2006-09-13 15:05:00,9.65,9.65,9.62,9.63,34400.0,7.4344,7.4344,7.4112,7.419,34400.0
2006-09-13 15:10:00,9.63,9.64,9.63,9.64,46800.0,7.419,7.4267,7.419,7.4267,46800.0
2006-09-13 15:15:00,9.63,9.65,9.63,9.65,29200.0,7.419,7.4344,7.419,7.4344,29200.0
2006-09-13 15:20:00,9.65,9.67,9.65,9.67,55600.0,7.4344,7.4498,7.4344,7.4498,55600.0
2006-09-13 15:25:00,9.66,9.67,9.65,9.65,26800.0,7.4421,7.4498,7.4344,7.4344,26800.0
2006-09-13 15:30:00,9.65,9.67,9.65,9.67,65600.0,7.4344,7.4498,7.4344,7.4498,65600.0
2006-09-13 15:35:00,9.67,9.67,9.66,9.66,27600.0,7.4498,7.4498,7.4421,7.4421,27600.0
2006-09-13 15:40:00,9.66,9.66,9.65,9.65,15600.0,7.4421,7.4421,7.4344,7.4344,15600.0
2006-09-13 15:45:00,9.65,9.67,9.65,9.66,22400.0,7.4344,7.4498,7.4344,7.4421,22400.0
2006-09-13 15:50:00,9.66,9.66,9.65,9.65,20000.0,7.4421,7.4421,7.4344,7.4344,20000.0
2006-09-13 15:55:00,9.65,9.67,9.65,9.65,75200.0,7.4344,7.4498,7.4344,7.4344,75200.0
2006-09-14 09:30:00,9.58,9.65,9.56,9.56,169200.0,7.3804,7.4344,7.365,7.365,169200.0
2006-09-14 09:35:00,9.57,9.57,9.49,9.49,76000.0,7.3727,7.3727,7.3111,7.3111,76000.0
2006-09-14 09:40:00,9.49,9.5,9.46,9.46,62800.0,7.3111,7.3188,7.288,7.288,62800.0
2006-09-14 09:45:00,9.46,9.47,9.32,9.37,259200.0,7.288,7.2957,7.1801,7.2186,259200.0
2006-09-14 09:50:00,9.37,9.38,9.35,9.36,208400.0,7.2186,7.2264,7.2032,7.2109,208400.0
2006-09-14 09:55:00,9.36,9.41,9.32,9.36,134000.0,7.2109,7.2495,7.1801,7.2109,134000.0
2006-09-14 10:00:00,9.36,9.36,9.29,9.29,124800.0,7.2109,7.2109,7.157,7.157,124800.0
2006-09-14 10:05:00,9.3,9.31,9.29,9.3,103200.0,7.1647,7.1724,7.157,7.1647,103200.0
2006-09-14 10:10:00,9.3,9.32,9.3,9.31,105600.0,7.1647,7.1801,7.1647,7.1724,105600.0
2006-09-14 10:15:00,9.31,9.34,9.31,9.32,86400.0,7.1724,7.1955,7.1724,7.1801,86400.0
2006-09-14 10:20:00,9.33,9.34,9.31,9.33,70800.0,7.1878,7.1955,7.1724,7.1878,70800.0
2006-09-14 10:25:00,9.33,9.34,9.31,9.31,68800.0,7.1878,7.1955,7.1724,7.1724,68800.0
2006-09-14 10:30:00,9.32,9.34,9.32,9.34,29200.0,7.1801,7.1955,7.1801,7.1955,29200.0
2006-09-14 10:35:00,9.34,9.36,9.34,9.36,41200.0,7.1955,7.2109,7.1955,7.2109,41200.0
2006-09-14 10:40:00,9.36,9.39,9.36,9.37,96000.0,7.2109,7.2341,7.2109,7.2186,96000.0
2006-09-14 10:45:00,9.37,9.38,9.35,9.38,60000.0,7.2186,7.2264,7.2032,7.2264,60000.0
2006-09-14 10:50:00,9.38,9.4,9.37,9.39,69200.0,7.2264,7.2418,7.2186,7.2341,69200.0
2006-09-14 10:55:00,9.39,9.42,9.39,9.41,50400.0,7.2341,7.2572,7.2341,7.2495,50400.0
2006-09-14 11:00:00,9.41,9.42,9.4,9.42,39200.0,7.2495,7.2572,7.2418,7.2572,39200.0
2006-09-14 11:05:00,9.42,9.42,9.41,9.42,42000.0,7.2572,7.2572,7.2495,7.2572,42000.0
2006-09-14 11:10:00,9.42,9.42,9.41,9.41,32800.0,7.2572,7.2572,7.2495,7.2495,32800.0
2006-09-14 11:15:00,9.42,9.44,9.42,9.43,26000.0,7.2572,7.2726,7.2572,7.2649,26000.0
2006-09-14 11:20:00,9.43,9.45,9.42,9.44,26800.0,7.2649,7.2803,7.2572,7.2726,26800.0
2006-09-14 11:25:00,9.44,9.46,9.44,9.45,18000.0,7.2726,7.288,7.2726,7.2803,18000.0
2006-09-14 11:30:00,9.45,9.45,9.43,9.43,37200.0,7.2803,7.2803,7.2649,7.2649,37200.0
2006-09-14 11:35:00,9.44,9.45,9.43,9.43,35600.0,7.2726,7.2803,7.2649,7.2649,35600.0
2006-09-14 11:40:00,9.44,9.44,9.44,9.44,12000.0,7.2726,7.2726,7.2726,7.2726,12000.0
2006-09-14 11:45:00,9.44,9.44,9.43,9.43,20000.0,7.2726,7.2726,7.2649,7.2649,20000.0
2006-09-14 11:50:00,9.43,9.43,9.42,9.43,38800.0,7.2649,7.2649,7.2572,7.2649,38800.0
2006-09-14 11:55:00,9.44,9.45,9.43,9.43,12400.0,7.2726,7.2803,7.2649,7.2649,12400.0
2006-09-14 12:00:00,9.43,9.44,9.42,9.42,15600.0,7.2649,7.2726,7.2572,7.2572,15600.0
2006-09-14 12:05:00,9.42,9.44,9.41,9.43,56000.0,7.2572,7.2726,7.2495,7.2649,56000.0
2006-09-14 12:10:00,9.43,9.43,9.43,9.43,14000.0,7.2649,7.2649,7.2649,7.2649,14000.0
2006-09-14 12:15:00,9.43,9.44,9.43,9.43,8000.0,7.2649,7.2726,7.2649,7.2649,8000.0
2006-09-14 12:20:00,9.43,9.46,9.43,9.44,15600.0,7.2649,7.288,7.2649,7.2726,15600.0
2006-09-14 12:25:00,9.44,9.45,9.44,9.45,8400.0,7.2726,7.2803,7.2726,7.2803,8400.0
2006-09-14 12:30:00,9.45,9.45,9.45,9.45,10000.0,7.2803,7.2803,7.2803,7.2803,10000.0
2006-09-14 12:35:00,9.45,9.46,9.45,9.46,17600.0,7.2803,7.288,7.2803,7.288,17600.0
2006-09-14 12:40:00,9.46,9.47,9.46,9.46,11600.0,7.288,7.2957,7.288,7.288,11600.0
2006-09-14 12:45:00,9.46,9.48,9.46,9.47,28000.0,7.288,7.3034,7.288,7.2957,28000.0
2006-09-14 12:50:00,9.47,9.47,9.45,9.46,14800.0,7.2957,7.2957,7.2803,7.288,14800.0
2006-09-14 12:55:00,9.46,9.48,9.46,9.48,33600.0,7.288,7.3034,7.288,7.3034,33600.0
2006-09-14 13:00:00,9.48,9.48,9.46,9.46,30000.0,7.3034,7.3034,7.288,7.288,30000.0
2006-09-14 13:05:00,9.46,9.46,9.45,9.45,20400.0,7.288,7.288,7.2803,7.2803,20400.0
2006-09-14 13:10:00,9.45,9.46,9.45,9.46,18800.0,7.2803,7.288,7.2803,7.288,18800.0
2006-09-14 13:15:00,9.46,9.47,9.45,9.45,10000.0,7.288,7.2957,7.2803,7.2803,10000.0
2006-09-14 13:20:00,9.45,9.46,9.45,9.46,11600.0,7.2803,7.288,7.2803,7.288,11600.0
2006-09-14 13:25:00,9.46,9.47,9.46,9.46,6400.0,7.288,7.2957,7.288,7.288,6400.0
2006-09-14 13:30:00,9.46,9.48,9.46,9.47,9600.0,7.288,7.3034,7.288,7.2957,9600.0
2006-09-14 13:35:00,9.47,9.49,9.47,9.47,28800.0,7.2957,7.3111,7.2957,7.2957,28800.0
2006-09-14 13:40:00,9.47,9.47,9.47,9.47,12400.0,7.2957,7.2957,7.2957,7.2957,12400.0
2006-09-14 13:45:00,9.47,9.47,9.47,9.47,10400.0,7.2957,7.2957,7.2957,7.2957,10400.0
2006-09-14 13:50:00,9.47,9.49,9.47,9.49,12800.0,7.2957,7.3111,7.2957,7.3111,12800.0
2006-09-14 13:55:00,9.49,9.49,9.49,9.49,8400.0,7.3111,7.3111,7.3111,7.3111,8400.0
2006-09-14 14:00:00,9.49,9.49,9.49,9.49,16800.0,7.3111,7.3111,7.3111,7.3111,16800.0
2006-09-14 14:05:00,9.5,9.5,9.49,9.49,19600.0,7.3188,7.3188,7.3111,7.3111,19600.0
2006-09-14 14:10:00,9.49,9.5,9.49,9.5,17600.0,7.3111,7.3188,7.3111,7.3188,17600.0
2006-09-14 14:15:00,9.5,9.5,9.5,9.5,14000.0,7.3188,7.3188,7.3188,7.3188,14000.0
2006-09-14 14:20:00,9.5,9.51,9.5,9.51,26400.0,7.3188,7.3265,7.3188,7.3265,26400.0
2006-09-14 14:25:00,9.51,9.53,9.51,9.52,32000.0,7.3265,7.3419,7.3265,7.3342,32000.0
2006-09-14 14:30:00,9.53,9.53,9.52,9.52,24000.0,7.3419,7.3419,7.3342,7.3342,24000.0
2006-09-14 14:35:00,9.52,9.52,9.51,9.51,24000.0,7.3342,7.3342,7.3265,7.3265,24000.0
2006-09-14 14:40:00,9.52,9.52,9.51,9.51,22400.0,7.3342,7.3342,7.3265,7.3265,22400.0
2006-09-14 14:45:00,9.51,9.53,9.51,9.52,26800.0,7.3265,7.3419,7.3265,7.3342,26800.0
2006-09-14 14:50:00,9.52,9.53,9.52,9.53,17600.0,7.3342,7.3419,7.3342,7.3419,17600.0
2006-09-14 14:55:00,9.53,9.53,9.52,9.53,23600.0,7.3419,7.3419,7.3342,7.3419,23600.0
2006-09-14 15:00:00,9.53,9.53,9.53,9.53,27200.0,7.3419,7.3419,7.3419,7.3419,27200.0
2006-09-14 15:05:00,9.53,9.53,9.53,9.53,32000.0,7.3419,7.3419,7.3419,7.3419,32000.0
2006-09-14 15:10:00,9.53,9.53,9.53,9.53,20000.0,7.3419,7.3419,7.3419,7.3419,20000.0
2006-09-14 15:15:00,9.53,9.54,9.53,9.53,40000.0,7.3419,7.3496,7.3419,7.3419,40000.0
2006-09-14 15:20:00,9.53,9.54,9.53,9.53,30000.0,7.3419,7.3496,7.3419,7.3419,30000.0
2006-09-14 15:25:00,9.53,9.54,9.53,9.53,26400.0,7.3419,7.3496,7.3419,7.3419,26400.0
2006-09-14 15:30:00,9.54,9.55,9.53,9.54,51200.0,7.3496,7.3573,7.3419,7.3496,51200.0
2006-09-14 15:35:00,9.54,9.54,9.53,9.54,26800.0,7.3496,7.3496,7.3419,7.3496,26800.0
2006-09-14 15:40:00,9.54,9.54,9.53,9.53,37600.0,7.3496,7.3496,7.3419,7.3419,37600.0
2006-09-14 15:45:00,9.53,9.54,9.53,9.53,40000.0,7.3419,7.3496,7.3419,7.3419,40000.0
2006-09-14 15:50:00,9.53,9.54,9.53,9.53,31600.0,7.3419,7.3496,7.3419,7.3419,31600.0
2006-09-14 15:55:00,9.53,9.53,9.52,9.52,70000.0,7.3419,7.3419,7.3342,7.3342,70000.0
2006-09-15 09:30:00,9.55,9.63,9.55,9.59,6467200.0,7.3573,7.419,7.3573,7.3881,6467200.0
2006-09-15 09:35:00,9.58,9.6,9.58,9.59,27200.0,7.3804,7.3958,7.3804,7.3881,27200.0
2006-09-15 09:40:00,9.6,9.66,9.6,9.66,56000.0,7.3958,7.4421,7.3958,7.4421,56000.0
2006-09-15 09:45:00,9.65,9.65,9.63,9.65,55200.0,7.4344,7.4344,7.419,7.4344,55200.0
2006-09-15 09:50:00,9.65,9.65,9.63,9.63,18000.0,7.4344,7.4344,7.419,7.419,18000.0
2006-09-15 09:55:00,9.64,9.64,9.61,9.64,36000.0,7.4267,7.4267,7.4035,7.4267,36000.0
2006-09-15 10:00:00,9.64,9.65,9.63,9.65,28400.0,7.4267,7.4344,7.419,7.4344,28400.0
2006-09-15 10:05:00,9.66,9.69,9.66,9.68,70800.0,7.4421,7.4652,7.4421,7.4575,70800.0
2006-09-15 10:10:00,9.68,9.72,9.68,9.71,93200.0,7.4575,7.4883,7.4575,7.4806,93200.0
2006-09-15 10:15:00,9.71,9.72,9.71,9.72,34400.0,7.4806,7.4883,7.4806,7.4883,34400.0
2006-09-15 10:20:00,9.72,9.74,9.72,9.74,39600.0,7.4883,7.5037,7.4883,7.5037,39600.0
2006-09-15 10:25:00,9.74,9.74,9.72,9.73,22000.0,7.5037,7.5037,7.4883,7.496,22000.0
2006-09-15 10:30:00,9.73,9.73,9.72,9.72,22000.0,7.496,7.496,7.4883,7.4883,22000.0
2006-09-15 10:35:00,9.72,9.73,9.7,9.73,47600.0,7.4883,7.496,7.4729,7.496,47600.0
2006-09-15 10:40:00,9.73,9.73,9.72,9.73,18800.0,7.496,7.496,7.4883,7.496,18800.0
2006-09-15 10:45:00,9.73,9.74,9.72,9.72,13600.0,7.496,7.5037,7.4883,7.4883,13600.0
2006-09-15 10:50:00,9.72,9.72,9.7,9.71,25200.0,7.4883,7.4883,7.4729,7.4806,25200.0
2006-09-15 10:55:00,9.71,9.71,9.69,9.7,31200.0,7.4806,7.4806,7.4652,7.4729,31200.0
2006-09-15 11:00:00,9.71,9.72,9.7,9.72,24800.0,7.4806,7.4883,7.4729,7.4883,24800.0
2006-09-15 11:05:00,9.72,9.72,9.7,9.7,15200.0,7.4883,7.4883,7.4729,7.4729,15200.0
2006-09-15 11:10:00,9.71,9.71,9.68,9.69,31600.0,7.4806,7.4806,7.4575,7.4652,31600.0
2006-09-15 11:15:00,9.69,9.69,9.68,9.68,27600.0,7.4652,7.4652,7.4575,7.4575,27600.0
2006-09-15 11:20:00,9.67,9.68,9.66,9.67,22000.0,7.4498,7.4575,7.4421,7.4498,22000.0
2006-09-15 11:25:00,9.68,9.68,9.66,9.66,9600.0,7.4575,7.4575,7.4421,7.4421,9600.0
2006-09-15 11:30:00,9.66,9.68,9.66,9.68,9600.0,7.4421,7.4575,7.4421,7.4575,9600.0
2006-09-15 11:35:00,9.68,9.68,9.66,9.66,26000.0,7.4575,7.4575,7.4421,7.4421,26000.0
2006-09-15 11:40:00,9.66,9.66,9.63,9.63,26400.0,7.4421,7.4421,7.419,7.419,26400.0
2006-09-15 11:45:00,9.63,9.63,9.62,9.63,26000.0,7.419,7.419,7.4112,7.419,26000.0
2006-09-15 11:50:00,9.63,9.63,9.61,9.63,17200.0,7.419,7.419,7.4035,7.419,17200.0
2006-09-15 11:55:00,9.63,9.63,9.63,9.63,4800.0,7.419,7.419,7.419,7.419,4800.0
2006-09-15 12:00:00,9.63,9.63,9.6,9.6,56000.0,7.419,7.419,7.3958,7.3958,56000.0
2006-09-15 12:05:00,9.6,9.62,9.6,9.61,17600.0,7.3958,7.4112,7.3958,7.4035,17600.0
2006-09-15 12:10:00,9.61,9.63,9.61,9.63,15600.0,7.4035,7.419,7.4035,7.419,15600.0
2006-09-15 12:15:00,9.63,9.63,9.62,9.63,22400.0,7.419,7.419,7.4112,7.419,22400.0
2006-09-15 12:20:00,9.63,9.64,9.63,9.63,6000.0,7.419,7.4267,7.419,7.419,6000.0
2006-09-15 12:25:00,9.65,9.65,9.64,9.64,6000.0,7.4344,7.4344,7.4267,7.4267,6000.0
2006-09-15 12:30:00,9.64,9.65,9.63,9.63,14400.0,7.4267,7.4344,7.419,7.419,14400.0
2006-09-15 12:35:00,9.63,9.63,9.6,9.6,21600.0,7.419,7.419,7.3958,7.3958,21600.0
2006-09-15 12:40:00,9.61,9.61,9.59,9.61,11200.0,7.4035,7.4035,7.3881,7.4035,11200.0
2006-09-15 12:45:00,9.61,9.61,9.59,9.59,9600.0,7.4035,7.4035,7.3881,7.3881,9600.0
2006-09-15 12:50:00,9.59,9.6,9.58,9.6,19600.0,7.3881,7.3958,7.3804,7.3958,19600.0
2006-09-15 12:55:00,9.6,9.6,9.58,9.59,16800.0,7.3958,7.3958,7.3804,7.3881,16800.0
2006-09-15 13:00:00,9.59,9.61,9.59,9.6,21200.0,7.3881,7.4035,7.3881,7.3958,21200.0
2006-09-15 13:05:00,9.61,9.61,9.6,9.61,6800.0,7.4035,7.4035,7.3958,7.4035,6800.0
2006-09-15 13:10:00,9.61,9.61,9.6,9.61,9600.0,7.4035,7.4035,7.3958,7.4035,9600.0
2006-09-15 13:15:00,9.6,9.6,9.6,9.6,2000.0,7.3958,7.3958,7.3958,7.3958,2000.0
2006-09-15 13:20:00,9.6,9.62,9.6,9.61,33200.0,7.3958,7.4112,7.3958,7.4035,33200.0
2006-09-15 13:25:00,9.62,9.62,9.61,9.61,14400.0,7.4112,7.4112,7.4035,7.4035,14400.0
2006-09-15 13:30:00,9.6,9.61,9.6,9.6,17200.0,7.3958,7.4035,7.3958,7.3958,17200.0
2006-09-15 13:35:00,9.61,9.61,9.6,9.61,35200.0,7.4035,7.4035,7.3958,7.4035,35200.0
2006-09-15 13:40:00,9.61,9.61,9.61,9.61,14800.0,7.4035,7.4035,7.4035,7.4035,14800.0
2006-09-15 13:45:00,9.61,9.61,9.6,9.6,20400.0,7.4035,7.4035,7.3958,7.3958,20400.0
2006-09-15 13:50:00,9.6,9.6,9.6,9.6,10800.0,7.3958,7.3958,7.3958,7.3958,10800.0
2006-09-15 13:55:00,9.6,9.6,9.58,9.58,27200.0,7.3958,7.3958,7.3804,7.3804,27200.0
2006-09-15 14:00:00,9.58,9.59,9.58,9.58,11200.0,7.3804,7.3881,7.3804,7.3804,11200.0
2006-09-15 14:05:00,9.59,9.59,9.58,9.59,12400.0,7.3881,7.3881,7.3804,7.3881,12400.0
2006-09-15 14:10:00,9.59,9.6,9.59,9.6,36400.0,7.3881,7.3958,7.3881,7.3958,36400.0
2006-09-15 14:15:00,9.6,9.6,9.59,9.6,12000.0,7.3958,7.3958,7.3881,7.3958,12000.0
2006-09-15 14:20:00,9.6,9.6,9.59,9.6,25600.0,7.3958,7.3958,7.3881,7.3958,25600.0
2006-09-15 14:25:00,9.6,9.6,9.6,9.6,6800.0,7.3958,7.3958,7.3958,7.3958,6800.0
2006-09-15 14:30:00,9.6,9.6,9.6,9.6,14800.0,7.3958,7.3958,7.3958,7.3958,14800.0
2006-09-15 14:35:00,9.6,9.62,9.6,9.62,19200.0,7.3958,7.4112,7.3958,7.4112,19200.0
2006-09-15 14:40:00,9.62,9.62,9.62,9.62,5200.0,7.4112,7.4112,7.4112,7.4112,5200.0
2006-09-15 14:45:00,9.62,9.62,9.61,9.61,22400.0,7.4112,7.4112,7.4035,7.4035,22400.0
2006-09-15 14:50:00,9.61,9.61,9.6,9.6,23600.0,7.4035,7.4035,7.3958,7.3958,23600.0
2006-09-15 14:55:00,9.6,9.6,9.59,9.59,12000.0,7.3958,7.3958,7.3881,7.3881,12000.0
2006-09-15 15:00:00,9.59,9.6,9.59,9.6,14400.0,7.3881,7.3958,7.3881,7.3958,14400.0
2006-09-15 15:05:00,9.6,9.61,9.59,9.59,64000.0,7.3958,7.4035,7.3881,7.3881,64000.0
2006-09-15 15:10:00,9.58,9.59,9.58,9.59,42400.0,7.3804,7.3881,7.3804,7.3881,42400.0
2006-09-15 15:15:00,9.59,9.59,9.58,9.58,69200.0,7.3881,7.3881,7.3804,7.3804,69200.0
2006-09-15 15:20:00,9.58,9.58,9.57,9.57,38800.0,7.3804,7.3804,7.3727,7.3727,38800.0
2006-09-15 15:25:00,9.57,9.58,9.57,9.57,20400.0,7.3727,7.3804,7.3727,7.3727,20400.0
2006-09-15 15:30:00,9.58,9.58,9.57,9.58,51200.0,7.3804,7.3804,7.3727,7.3804,51200.0
2006-09-15 15:35:00,9.58,9.58,9.56,9.56,46000.0,7.3804,7.3804,7.365,7.365,46000.0
2006-09-15 15:40:00,9.56,9.57,9.56,9.56,60400.0,7.365,7.3727,7.365,7.365,60400.0
2006-09-15 15:45:00,9.56,9.56,9.55,9.55,58800.0,7.365,7.365,7.3573,7.3573,58800.0
2006-09-15 15:50:00,9.55,9.59,9.55,9.58,148800.0,7.3573,7.3881,7.3573,7.3804,148800.0
2006-09-15 15:55:00,9.58,9.58,9.55,9.55,306400.0,7.3804,7.3804,7.3573,7.3573,306400.0
2006-09-18 09:30:00,9.61,9.64,9.56,9.59,114800.0,7.4035,7.4267,7.365,7.3881,114800.0
2006-09-18 09:35:00,9.59,9.59,9.56,9.58,10800.0,7.3881,7.3881,7.365,7.3804,10800.0
2006-09-18 09:40:00,9.58,9.59,9.57,9.59,16000.0,7.3804,7.3881,7.3727,7.3881,16000.0
2006-09-18 09:45:00,9.59,9.61,9.59,9.61,35200.0,7.3881,7.4035,7.3881,7.4035,35200.0
2006-09-18 09:50:00,9.61,9.62,9.6,9.61,27600.0,7.4035,7.4112,7.3958,7.4035,27600.0
2006-09-18 09:55:00,9.61,9.61,9.6,9.61,32000.0,7.4035,7.4035,7.3958,7.4035,32000.0
2006-09-18 10:00:00,9.61,9.61,9.6,9.6,35600.0,7.4035,7.4035,7.3958,7.3958,35600.0
2006-09-18 10:05:00,9.6,9.61,9.6,9.61,34000.0,7.3958,7.4035,7.3958,7.4035,34000.0
2006-09-18 10:10:00,9.61,9.64,9.61,9.64,29600.0,7.4035,7.4267,7.4035,7.4267,29600.0
2006-09-18 10:15:00,9.64,9.64,9.61,9.62,66400.0,7.4267,7.4267,7.4035,7.4112,66400.0
2006-09-18 10:20:00,9.61,9.62,9.6,9.6,62000.0,7.4035,7.4112,7.3958,7.3958,62000.0
2006-09-18 10:25:00,9.6,9.6,9.6,9.6,34800.0,7.3958,7.3958,7.3958,7.3958,34800.0
2006-09-18 10:30:00,9.6,9.6,9.6,9.6,44800.0,7.3958,7.3958,7.3958,7.3958,44800.0
2006-09-18 10:35:00,9.6,9.6,9.58,9.6,85200.0,7.3958,7.3958,7.3804,7.3958,85200.0
2006-09-18 10:40:00,9.6,9.61,9.59,9.6,58800.0,7.3958,7.4035,7.3881,7.3958,58800.0
2006-09-18 10:45:00,9.6,9.61,9.6,9.6,26800.0,7.3958,7.4035,7.3958,7.3958,26800.0
2006-09-18 10:50:00,9.6,9.6,9.58,9.58,21200.0,7.3958,7.3958,7.3804,7.3804,21200.0
2006-09-18 10:55:00,9.58,9.6,9.58,9.6,27200.0,7.3804,7.3958,7.3804,7.3958,27200.0
2006-09-18 11:00:00,9.6,9.61,9.59,9.61,30000.0,7.3958,7.4035,7.3881,7.4035,30000.0
2006-09-18 11:05:00,9.61,9.63,9.61,9.62,10800.0,7.4035,7.419,7.4035,7.4112,10800.0
2006-09-18 11:10:00,9.61,9.62,9.61,9.62,10400.0,7.4035,7.4112,7.4035,7.4112,10400.0
2006-09-18 11:15:00,9.62,9.63,9.62,9.63,10400.0,7.4112,7.419,7.4112,7.419,10400.0
2006-09-18 11:20:00,9.62,9.62,9.6,9.6,47200.0,7.4112,7.4112,7.3958,7.3958,47200.0
2006-09-18 11:25:00,9.6,9.63,9.6,9.63,16400.0,7.3958,7.419,7.3958,7.419,16400.0
2006-09-18 11:30:00,9.63,9.63,9.62,9.62,12800.0,7.419,7.419,7.4112,7.4112,12800.0
2006-09-18 11:35:00,9.62,9.62,9.61,9.61,16400.0,7.4112,7.4112,7.4035,7.4035,16400.0
2006-09-18 11:40:00,9.61,9.62,9.61,9.62,14000.0,7.4035,7.4112,7.4035,7.4112,14000.0
2006-09-18 11:45:00,9.62,9.65,9.62,9.63,19200.0,7.4112,7.4344,7.4112,7.419,19200.0
2006-09-18 11:50:00,9.63,9.66,9.63,9.65,20000.0,7.419,7.4421,7.419,7.4344,20000.0
2006-09-18 11:55:00,9.65,9.65,9.62,9.62,23600.0,7.4344,7.4344,7.4112,7.4112,23600.0
2006-09-18 12:00:00,9.62,9.62,9.62,9.62,15200.0,7.4112,7.4112,7.4112,7.4112,15200.0
2006-09-18 12:05:00,9.62,9.63,9.62,9.63,22400.0,7.4112,7.419,7.4112,7.419,22400.0
2006-09-18 12:10:00,9.63,9.63,9.61,9.61,22400.0,7.419,7.419,7.4035,7.4035,22400.0
2006-09-18 12:15:00,9.61,9.61,9.59,9.59,15200.0,7.4035,7.4035,7.3881,7.3881,15200.0
2006-09-18 12:20:00,9.59,9.59,9.58,9.58,24800.0,7.3881,7.3881,7.3804,7.3804,24800.0
2006-09-18 12:25:00,9.58,9.58,9.56,9.58,35600.0,7.3804,7.3804,7.365,7.3804,35600.0
2006-09-18 12:30:00,9.58,9.59,9.58,9.59,3200.0,7.3804,7.3881,7.3804,7.3881,3200.0
2006-09-18 12:35:00,9.58,9.59,9.58,9.58,8400.0,7.3804,7.3881,7.3804,7.3804,8400.0
2006-09-18 12:40:00,9.59,9.59,9.58,9.58,72800.0,7.3881,7.3881,7.3804,7.3804,72800.0
2006-09-18 12:45:00,9.57,9.58,9.56,9.56,23200.0,7.3727,7.3804,7.365,7.365,23200.0
2006-09-18 12:50:00,9.56,9.56,9.56,9.56,14000.0,7.365,7.365,7.365,7.365,14000.0
2006-09-18 12:55:00,9.56,9.57,9.56,9.56,22800.0,7.365,7.3727,7.365,7.365,22800.0
2006-09-18 13:00:00,9.57,9.57,9.57,9.57,7200.0,7.3727,7.3727,7.3727,7.3727,7200.0
2006-09-18 13:05:00,9.57,9.57,9.56,9.56,63600.0,7.3727,7.3727,7.365,7.365,63600.0
2006-09-18 13:10:00,9.56,9.56,9.55,9.55,32000.0,7.365,7.365,7.3573,7.3573,32000.0
2006-09-18 13:15:00,9.55,9.56,9.55,9.56,8800.0,7.3573,7.365,7.3573,7.365,8800.0
2006-09-18 13:20:00,9.56,9.56,9.55,9.56,26400.0,7.365,7.365,7.3573,7.365,26400.0
2006-09-18 13:25:00,9.56,9.56,9.55,9.55,10800.0,7.365,7.365,7.3573,7.3573,10800.0
2006-09-18 13:30:00,9.55,9.55,9.53,9.53,40800.0,7.3573,7.3573,7.3419,7.3419,40800.0
2006-09-18 13:35:00,9.53,9.55,9.53,9.55,10800.0,7.3419,7.3573,7.3419,7.3573,10800.0
2006-09-18 13:40:00,9.54,9.54,9.51,9.52,48400.0,7.3496,7.3496,7.3265,7.3342,48400.0
2006-09-18 13:45:00,9.53,9.54,9.53,9.53,17200.0,7.3419,7.3496,7.3419,7.3419,17200.0
2006-09-18 13:50:00,9.54,9.54,9.5,9.51,40800.0,7.3496,7.3496,7.3188,7.3265,40800.0
2006-09-18 13:55:00,9.5,9.54,9.5,9.53,24400.0,7.3188,7.3496,7.3188,7.3419,24400.0
2006-09-18 14:00:00,9.53,9.53,9.52,9.52,20400.0,7.3419,7.3419,7.3342,7.3342,20400.0
2006-09-18 14:05:00,9.52,9.53,9.52,9.53,8400.0,7.3342,7.3419,7.3342,7.3419,8400.0
2006-09-18 14:10:00,9.53,9.53,9.52,9.53,25200.0,7.3419,7.3419,7.3342,7.3419,25200.0
2006-09-18 14:15:00,9.53,9.53,9.53,9.53,20000.0,7.3419,7.3419,7.3419,7.3419,20000.0
2006-09-18 14:20:00,9.53,9.53,9.52,9.52,23200.0,7.3419,7.3419,7.3342,7.3342,23200.0
2006-09-18 14:25:00,9.52,9.52,9.51,9.52,11600.0,7.3342,7.3342,7.3265,7.3342,11600.0
2006-09-18 14:30:00,9.52,9.52,9.51,9.51,32000.0,7.3342,7.3342,7.3265,7.3265,32000.0
2006-09-18 14:35:00,9.51,9.53,9.51,9.51,31600.0,7.3265,7.3419,7.3265,7.3265,31600.0
2006-09-18 14:40:00,9.51,9.53,9.51,9.52,30400.0,7.3265,7.3419,7.3265,7.3342,30400.0
2006-09-18 14:45:00,9.52,9.53,9.51,9.52,35200.0,7.3342,7.3419,7.3265,7.3342,35200.0
2006-09-18 14:50:00,9.52,9.53,9.52,9.53,27600.0,7.3342,7.3419,7.3342,7.3419,27600.0
2006-09-18 14:55:00,9.53,9.53,9.52,9.53,70400.0,7.3419,7.3419,7.3342,7.3419,70400.0
2006-09-18 15:00:00,9.53,9.53,9.53,9.53,9600.0,7.3419,7.3419,7.3419,7.3419,9600.0
2006-09-18 15:05:00,9.53,9.53,9.53,9.53,84000.0,7.3419,7.3419,7.3419,7.3419,84000.0
2006-09-18 15:10:00,9.53,9.53,9.53,9.53,14400.0,7.3419,7.3419,7.3419,7.3419,14400.0
2006-09-18 15:15:00,9.53,9.53,9.53,9.53,15600.0,7.3419,7.3419,7.3419,7.3419,15600.0
2006-09-18 15:20:00,9.53,9.53,9.53,9.53,42800.0,7.3419,7.3419,7.3419,7.3419,42800.0
2006-09-18 15:25:00,9.53,9.55,9.53,9.55,26800.0,7.3419,7.3573,7.3419,7.3573,26800.0
2006-09-18 15:30:00,9.55,9.57,9.55,9.56,23600.0,7.3573,7.3727,7.3573,7.365,23600.0
2006-09-18 15:35:00,9.56,9.56,9.56,9.56,24400.0,7.365,7.365,7.365,7.365,24400.0
2006-09-18 15:40:00,9.56,9.56,9.55,9.56,12400.0,7.365,7.365,7.3573,7.365,12400.0
2006-09-18 15:45:00,9.56,9.57,9.55,9.56,33600.0,7.365,7.3727,7.3573,7.365,33600.0
2006-09-18 15:50:00,9.57,9.57,9.56,9.56,39600.0,7.3727,7.3727,7.365,7.365,39600.0
2006-09-18 15:55:00,9.56,9.57,9.56,9.56,51600.0,7.365,7.3727,7.365,7.365,51600.0
2006-09-19 09:30:00,9.56,9.69,9.56,9.67,68000.0,7.365,7.4652,7.365,7.4498,68000.0
2006-09-19 09:35:00,9.63,9.63,9.55,9.55,16800.0,7.419,7.419,7.3573,7.3573,16800.0
2006-09-19 09:40:00,9.55,9.56,9.53,9.56,20000.0,7.3573,7.365,7.3419,7.365,20000.0
2006-09-19 09:45:00,9.56,9.56,9.53,9.53,9200.0,7.365,7.365,7.3419,7.3419,9200.0
2006-09-19 09:50:00,9.54,9.57,9.54,9.54,10400.0,7.3496,7.3727,7.3496,7.3496,10400.0
2006-09-19 09:55:00,9.53,9.57,9.53,9.55,20400.0,7.3419,7.3727,7.3419,7.3573,20400.0
2006-09-19 10:00:00,9.56,9.57,9.54,9.56,23200.0,7.365,7.3727,7.3496,7.365,23200.0
2006-09-19 10:05:00,9.57,9.58,9.55,9.56,28000.0,7.3727,7.3804,7.3573,7.365,28000.0
2006-09-19 10:10:00,9.55,9.55,9.54,9.55,17600.0,7.3573,7.3573,7.3496,7.3573,17600.0
2006-09-19 10:15:00,9.55,9.55,9.5,9.54,42400.0,7.3573,7.3573,7.3188,7.3496,42400.0
2006-09-19 10:20:00,9.54,9.55,9.52,9.53,28400.0,7.3496,7.3573,7.3342,7.3419,28400.0
2006-09-19 10:25:00,9.53,9.56,9.52,9.56,21200.0,7.3419,7.365,7.3342,7.365,21200.0
2006-09-19 10:30:00,9.55,9.57,9.54,9.56,60000.0,7.3573,7.3727,7.3496,7.365,60000.0
2006-09-19 10:35:00,9.56,9.57,9.56,9.57,8400.0,7.365,7.3727,7.365,7.3727,8400.0
2006-09-19 10:40:00,9.58,9.58,9.55,9.55,21200.0,7.3804,7.3804,7.3573,7.3573,21200.0
2006-09-19 10:45:00,9.55,9.56,9.54,9.55,39200.0,7.3573,7.365,7.3496,7.3573,39200.0
2006-09-19 10:50:00,9.55,9.56,9.53,9.54,24400.0,7.3573,7.365,7.3419,7.3496,24400.0
2006-09-19 10:55:00,9.55,9.56,9.54,9.55,11200.0,7.3573,7.365,7.3496,7.3573,11200.0
2006-09-19 11:00:00,9.54,9.58,9.54,9.58,22800.0,7.3496,7.3804,7.3496,7.3804,22800.0
2006-09-19 11:05:00,9.58,9.58,9.57,9.58,12400.0,7.3804,7.3804,7.3727,7.3804,12400.0
2006-09-19 11:10:00,9.58,9.61,9.58,9.61,32800.0,7.3804,7.4035,7.3804,7.4035,32800.0
2006-09-19 11:15:00,9.61,9.61,9.59,9.6,22800.0,7.4035,7.4035,7.3881,7.3958,22800.0
2006-09-19 11:20:00,9.6,9.61,9.59,9.59,14800.0,7.3958,7.4035,7.3881,7.3881,14800.0
2006-09-19 11:25:00,9.59,9.6,9.58,9.58,19600.0,7.3881,7.3958,7.3804,7.3804,19600.0
2006-09-19 11:30:00,9.58,9.58,9.56,9.57,85600.0,7.3804,7.3804,7.365,7.3727,85600.0
2006-09-19 11:35:00,9.56,9.57,9.54,9.56,31200.0,7.365,7.3727,7.3496,7.365,31200.0
2006-09-19 11:40:00,9.56,9.56,9.56,9.56,16400.0,7.365,7.365,7.365,7.365,16400.0
2006-09-19 11:45:00,9.56,9.57,9.55,9.57,26000.0,7.365,7.3727,7.3573,7.3727,26000.0
2006-09-19 11:50:00,9.57,9.57,9.54,9.56,36000.0,7.3727,7.3727,7.3496,7.365,36000.0
2006-09-19 11:55:00,9.56,9.56,9.53,9.54,66800.0,7.365,7.365,7.3419,7.3496,66800.0
2006-09-19 12:00:00,9.55,9.57,9.55,9.56,42000.0,7.3573,7.3727,7.3573,7.365,42000.0
2006-09-19 12:05:00,9.57,9.59,9.57,9.58,43200.0,7.3727,7.3881,7.3727,7.3804,43200.0
2006-09-19 12:10:00,9.58,9.58,9.56,9.56,22400.0,7.3804,7.3804,7.365,7.365,22400.0
2006-09-19 12:15:00,9.55,9.57,9.55,9.57,24000.0,7.3573,7.3727,7.3573,7.3727,24000.0
2006-09-19 12:20:00,9.57,9.57,9.54,9.55,31200.0,7.3727,7.3727,7.3496,7.3573,31200.0
2006-09-19 12:25:00,9.55,9.55,9.53,9.54,8400.0,7.3573,7.3573,7.3419,7.3496,8400.0
2006-09-19 12:30:00,9.54,9.56,9.54,9.54,28800.0,7.3496,7.365,7.3496,7.3496,28800.0
2006-09-19 12:35:00,9.54,9.55,9.52,9.53,16400.0,7.3496,7.3573,7.3342,7.3419,16400.0
2006-09-19 12:40:00,9.53,9.56,9.53,9.56,11600.0,7.3419,7.365,7.3419,7.365,11600.0
2006-09-19 12:45:00,9.56,9.57,9.55,9.56,14400.0,7.365,7.3727,7.3573,7.365,14400.0
2006-09-19 12:50:00,9.56,9.56,9.55,9.55,4800.0,7.365,7.365,7.3573,7.3573,4800.0
2006-09-19 12:55:00,9.55,9.55,9.55,9.55,3200.0,7.3573,7.3573,7.3573,7.3573,3200.0
2006-09-19 13:00:00,9.55,9.56,9.54,9.55,26400.0,7.3573,7.365,7.3496,7.3573,26400.0
2006-09-19 13:05:00,9.55,9.55,9.54,9.54,13200.0,7.3573,7.3573,7.3496,7.3496,13200.0
2006-09-19 13:10:00,9.54,9.85,9.54,9.72,1017600.0,7.3496,7.5884,7.3496,7.4883,1017600.0
2006-09-19 13:15:00,9.72,9.83,9.72,9.74,311600.0,7.4883,7.573,7.4883,7.5037,311600.0
2006-09-19 13:20:00,9.74,9.74,9.71,9.72,57200.0,7.5037,7.5037,7.4806,7.4883,57200.0
2006-09-19 13:25:00,9.72,9.73,9.7,9.71,55200.0,7.4883,7.496,7.4729,7.4806,55200.0
2006-09-19 13:30:00,9.71,9.71,9.69,9.7,55200.0,7.4806,7.4806,7.4652,7.4729,55200.0
2006-09-19 13:35:00,9.7,9.73,9.7,9.72,74000.0,7.4729,7.496,7.4729,7.4883,74000.0
2006-09-19 13:40:00,9.71,9.73,9.71,9.73,118000.0,7.4806,7.496,7.4806,7.496,118000.0
2006-09-19 13:45:00,9.72,9.77,9.72,9.75,85600.0,7.4883,7.5268,7.4883,7.5114,85600.0
2006-09-19 13:50:00,9.75,9.75,9.72,9.74,64000.0,7.5114,7.5114,7.4883,7.5037,64000.0
2006-09-19 13:55:00,9.74,9.75,9.74,9.74,33200.0,7.5037,7.5114,7.5037,7.5037,33200.0
2006-09-19 14:00:00,9.74,9.74,9.73,9.74,38000.0,7.5037,7.5037,7.496,7.5037,38000.0
2006-09-19 14:05:00,9.74,9.75,9.74,9.74,54000.0,7.5037,7.5114,7.5037,7.5037,54000.0
2006-09-19 14:10:00,9.74,9.76,9.74,9.76,54800.0,7.5037,7.5191,7.5037,7.5191,54800.0
2006-09-19 14:15:00,9.76,9.77,9.76,9.77,58000.0,7.5191,7.5268,7.5191,7.5268,58000.0
2006-09-19 14:20:00,9.77,9.79,9.74,9.78,274000.0,7.5268,7.5422,7.5037,7.5345,274000.0
2006-09-19 14:25:00,9.79,9.81,9.78,9.81,100000.0,7.5422,7.5576,7.5345,7.5576,100000.0
2006-09-19 14:30:00,9.81,9.81,9.76,9.77,91600.0,7.5576,7.5576,7.5191,7.5268,91600.0
2006-09-19 14:35:00,9.77,9.78,9.75,9.75,82800.0,7.5268,7.5345,7.5114,7.5114,82800.0
2006-09-19 14:40:00,9.76,9.76,9.75,9.75,60800.0,7.5191,7.5191,7.5114,7.5114,60800.0
2006-09-19 14:45:00,9.75,9.75,9.75,9.75,24800.0,7.5114,7.5114,7.5114,7.5114,24800.0
2006-09-19 14:50:00,9.75,9.75,9.74,9.75,93600.0,7.5114,7.5114,7.5037,7.5114,93600.0
2006-09-19 14:55:00,9.75,9.76,9.74,9.74,166400.0,7.5114,7.5191,7.5037,7.5037,166400.0
2006-09-19 15:00:00,9.74,9.74,9.72,9.74,44400.0,7.5037,7.5037,7.4883,7.5037,44400.0
2006-09-19 15:05:00,9.74,9.76,9.72,9.76,59200.0,7.5037,7.5191,7.4883,7.5191,59200.0
2006-09-19 15:10:00,9.76,9.77,9.76,9.77,55600.0,7.5191,7.5268,7.5191,7.5268,55600.0
2006-09-19 15:15:00,9.77,9.77,9.76,9.77,56800.0,7.5268,7.5268,7.5191,7.5268,56800.0
2006-09-19 15:20:00,9.76,9.76,9.74,9.74,135600.0,7.5191,7.5191,7.5037,7.5037,135600.0
2006-09-19 15:25:00,9.74,9.75,9.74,9.74,173600.0,7.5037,7.5114,7.5037,7.5037,173600.0
2006-09-19 15:30:00,9.74,9.75,9.74,9.75,65200.0,7.5037,7.5114,7.5037,7.5114,65200.0
2006-09-19 15:35:00,9.75,9.76,9.75,9.76,60800.0,7.5114,7.5191,7.5114,7.5191,60800.0
2006-09-19 15:40:00,9.76,9.77,9.75,9.77,176800.0,7.5191,7.5268,7.5114,7.5268,176800.0
2006-09-19 15:45:00,9.77,9.8,9.77,9.8,108400.0,7.5268,7.5499,7.5268,7.5499,108400.0
2006-09-19 15:50:00,9.8,9.8,9.79,9.8,121200.0,7.5499,7.5499,7.5422,7.5499,121200.0
2006-09-19 15:55:00,9.8,9.8,9.8,9.8,122400.0,7.5499,7.5499,7.5499,7.5499,122400.0
2006-09-20 09:30:00,9.78,9.88,9.78,9.84,178800.0,7.5345,7.6116,7.5345,7.5807,178800.0
2006-09-20 09:35:00,9.84,9.88,9.83,9.87,33200.0,7.5807,7.6116,7.573,7.6038,33200.0
2006-09-20 09:40:00,9.87,9.87,9.83,9.84,111200.0,7.6038,7.6038,7.573,7.5807,111200.0
2006-09-20 09:45:00,9.84,9.85,9.84,9.85,50000.0,7.5807,7.5884,7.5807,7.5884,50000.0
2006-09-20 09:50:00,9.85,9.86,9.84,9.85,41600.0,7.5884,7.5961,7.5807,7.5884,41600.0
2006-09-20 09:55:00,9.85,9.89,9.85,9.87,60000.0,7.5884,7.6193,7.5884,7.6038,60000.0
2006-09-20 10:00:00,9.87,9.87,9.85,9.86,60000.0,7.6038,7.6038,7.5884,7.5961,60000.0
2006-09-20 10:05:00,9.85,9.89,9.85,9.89,50000.0,7.5884,7.6193,7.5884,7.6193,50000.0
2006-09-20 10:10:00,9.89,9.93,9.89,9.92,60400.0,7.6193,7.6501,7.6193,7.6424,60400.0
2006-09-20 10:15:00,9.92,9.98,9.92,9.97,128000.0,7.6424,7.6886,7.6424,7.6809,128000.0
2006-09-20 10:20:00,9.97,9.99,9.96,9.99,80800.0,7.6809,7.6963,7.6732,7.6963,80800.0
2006-09-20 10:25:00,9.99,10.0,9.99,10.0,66400.0,7.6963,7.704,7.6963,7.704,66400.0
2006-09-20 10:30:00,10.0,10.01,10.0,10.01,60800.0,7.704,7.7117,7.704,7.7117,60800.0
2006-09-20 10:35:00,10.01,10.01,9.98,9.99,42000.0,7.7117,7.7117,7.6886,7.6963,42000.0
2006-09-20 10:40:00,9.99,10.01,9.98,10.01,48800.0,7.6963,7.7117,7.6886,7.7117,48800.0
2006-09-20 10:45:00,10.01,10.04,10.01,10.03,76400.0,7.7117,7.7348,7.7117,7.7271,76400.0
2006-09-20 10:50:00,10.03,10.04,10.02,10.04,55600.0,7.7271,7.7348,7.7194,7.7348,55600.0
2006-09-20 10:55:00,10.04,10.08,10.04,10.07,246800.0,7.7348,7.7656,7.7348,7.7579,246800.0
2006-09-20 11:00:00,10.07,10.07,10.06,10.07,52000.0,7.7579,7.7579,7.7502,7.7579,52000.0
2006-09-20 11:05:00,10.07,10.07,10.05,10.06,51200.0,7.7579,7.7579,7.7425,7.7502,51200.0
2006-09-20 11:10:00,10.06,10.07,10.06,10.06,21600.0,7.7502,7.7579,7.7502,7.7502,21600.0
2006-09-20 11:15:00,10.06,10.06,10.03,10.05,52000.0,7.7502,7.7502,7.7271,7.7425,52000.0
2006-09-20 11:20:00,10.05,10.05,10.04,10.05,13200.0,7.7425,7.7425,7.7348,7.7425,13200.0
2006-09-20 11:25:00,10.05,10.06,10.03,10.04,32800.0,7.7425,7.7502,7.7271,7.7348,32800.0
2006-09-20 11:30:00,10.04,10.05,10.03,10.03,40000.0,7.7348,7.7425,7.7271,7.7271,40000.0
2006-09-20 11:35:00,10.03,10.03,10.03,10.03,15600.0,7.7271,7.7271,7.7271,7.7271,15600.0
2006-09-20 11:40:00,10.03,10.03,10.01,10.01,18000.0,7.7271,7.7271,7.7117,7.7117,18000.0
2006-09-20 11:45:00,10.01,10.02,10.01,10.02,27600.0,7.7117,7.7194,7.7117,7.7194,27600.0
2006-09-20 11:50:00,10.02,10.02,10.02,10.02,4000.0,7.7194,7.7194,7.7194,7.7194,4000.0
2006-09-20 11:55:00,10.02,10.02,10.01,10.02,11200.0,7.7194,7.7194,7.7117,7.7194,11200.0
2006-09-20 12:00:00,10.02,10.02,10.01,10.02,8000.0,7.7194,7.7194,7.7117,7.7194,8000.0
2006-09-20 12:05:00,10.02,10.02,10.02,10.02,4000.0,7.7194,7.7194,7.7194,7.7194,4000.0
2006-09-20 12:10:00,10.02,10.02,10.01,10.02,19600.0,7.7194,7.7194,7.7117,7.7194,19600.0
2006-09-20 12:15:00,10.01,10.01,10.01,10.01,6000.0,7.7117,7.7117,7.7117,7.7117,6000.0
2006-09-20 12:20:00,10.01,10.02,10.01,10.02,8400.0,7.7117,7.7194,7.7117,7.7194,8400.0
2006-09-20 12:25:00,10.02,10.02,10.02,10.02,9200.0,7.7194,7.7194,7.7194,7.7194,9200.0
2006-09-20 12:30:00,10.02,10.02,10.02,10.02,14400.0,7.7194,7.7194,7.7194,7.7194,14400.0
2006-09-20 12:35:00,10.02,10.02,10.01,10.02,47600.0,7.7194,7.7194,7.7117,7.7194,47600.0
2006-09-20 12:40:00,10.02,10.02,10.02,10.02,22000.0,7.7194,7.7194,7.7194,7.7194,22000.0
2006-09-20 12:45:00,10.02,10.02,10.0,10.0,31600.0,7.7194,7.7194,7.704,7.704,31600.0
2006-09-20 12:50:00,9.99,9.99,9.99,9.99,14800.0,7.6963,7.6963,7.6963,7.6963,14800.0
2006-09-20 12:55:00,9.99,9.99,9.97,9.97,51200.0,7.6963,7.6963,7.6809,7.6809,51200.0
2006-09-20 13:00:00,9.97,9.97,9.97,9.97,23200.0,7.6809,7.6809,7.6809,7.6809,23200.0
2006-09-20 13:05:00,9.97,9.98,9.97,9.98,9200.0,7.6809,7.6886,7.6809,7.6886,9200.0
2006-09-20 13:10:00,9.98,10.0,9.98,9.99,53600.0,7.6886,7.704,7.6886,7.6963,53600.0
2006-09-20 13:15:00,9.99,10.0,9.99,9.99,36400.0,7.6963,7.704,7.6963,7.6963,36400.0
2006-09-20 13:20:00,9.99,10.0,9.99,10.0,4800.0,7.6963,7.704,7.6963,7.704,4800.0
2006-09-20 13:25:00,10.0,10.02,10.0,10.02,46400.0,7.704,7.7194,7.704,7.7194,46400.0
2006-09-20 13:30:00,10.02,10.03,10.02,10.03,34400.0,7.7194,7.7271,7.7194,7.7271,34400.0
2006-09-20 13:35:00,10.04,10.04,10.02,10.03,28400.0,7.7348,7.7348,7.7194,7.7271,28400.0
2006-09-20 13:40:00,10.03,10.04,10.02,10.02,35600.0,7.7271,7.7348,7.7194,7.7194,35600.0
2006-09-20 13:45:00,10.02,10.03,9.99,10.02,81600.0,7.7194,7.7271,7.6963,7.7194,81600.0
2006-09-20 13:50:00,10.02,10.02,10.02,10.02,18000.0,7.7194,7.7194,7.7194,7.7194,18000.0
2006-09-20 13:55:00,10.02,10.02,10.02,10.02,24400.0,7.7194,7.7194,7.7194,7.7194,24400.0
2006-09-20 14:00:00,10.02,10.04,10.02,10.03,30000.0,7.7194,7.7348,7.7194,7.7271,30000.0
2006-09-20 14:05:00,10.03,10.03,10.02,10.02,44400.0,7.7271,7.7271,7.7194,7.7194,44400.0
2006-09-20 14:10:00,10.02,10.02,9.98,9.99,66400.0,7.7194,7.7194,7.6886,7.6963,66400.0
2006-09-20 14:15:00,9.99,10.0,9.96,9.97,116800.0,7.6963,7.704,7.6732,7.6809,116800.0
2006-09-20 14:20:00,9.97,9.97,9.94,9.95,53200.0,7.6809,7.6809,7.6578,7.6655,53200.0
2006-09-20 14:25:00,9.95,9.96,9.93,9.95,84000.0,7.6655,7.6732,7.6501,7.6655,84000.0
2006-09-20 14:30:00,9.95,9.96,9.93,9.95,72000.0,7.6655,7.6732,7.6501,7.6655,72000.0
2006-09-20 14:35:00,9.95,9.95,9.93,9.93,65600.0,7.6655,7.6655,7.6501,7.6501,65600.0
2006-09-20 14:40:00,9.93,9.94,9.92,9.93,37200.0,7.6501,7.6578,7.6424,7.6501,37200.0
2006-09-20 14:45:00,9.94,9.94,9.91,9.92,45200.0,7.6578,7.6578,7.6347,7.6424,45200.0
2006-09-20 14:50:00,9.91,9.92,9.9,9.91,34000.0,7.6347,7.6424,7.627,7.6347,34000.0
2006-09-20 14:55:00,9.91,9.93,9.91,9.92,40400.0,7.6347,7.6501,7.6347,7.6424,40400.0
2006-09-20 15:00:00,9.92,9.95,9.92,9.95,42000.0,7.6424,7.6655,7.6424,7.6655,42000.0
2006-09-20 15:05:00,9.95,9.95,9.93,9.94,47200.0,7.6655,7.6655,7.6501,7.6578,47200.0
2006-09-20 15:10:00,9.94,9.95,9.94,9.94,66000.0,7.6578,7.6655,7.6578,7.6578,66000.0
2006-09-20 15:15:00,9.94,9.95,9.94,9.94,39200.0,7.6578,7.6655,7.6578,7.6578,39200.0
2006-09-20 15:20:00,9.94,9.94,9.92,9.94,84000.0,7.6578,7.6578,7.6424,7.6578,84000.0
2006-09-20 15:25:00,9.94,9.94,9.93,9.93,77200.0,7.6578,7.6578,7.6501,7.6501,77200.0
2006-09-20 15:30:00,9.93,9.96,9.92,9.96,221200.0,7.6501,7.6732,7.6424,7.6732,221200.0
2006-09-20 15:35:00,9.96,9.96,9.93,9.93,97200.0,7.6732,7.6732,7.6501,7.6501,97200.0
2006-09-20 15:40:00,9.93,9.94,9.92,9.93,78800.0,7.6501,7.6578,7.6424,7.6501,78800.0
2006-09-20 15:45:00,9.93,9.94,9.93,9.94,89600.0,7.6501,7.6578,7.6501,7.6578,89600.0
2006-09-20 15:50:00,9.94,9.94,9.92,9.92,78800.0,7.6578,7.6578,7.6424,7.6424,78800.0
2006-09-20 15:55:00,9.92,9.93,9.92,9.93,118400.0,7.6424,7.6501,7.6424,7.6501,118400.0
2006-09-21 09:30:00,9.92,9.93,9.84,9.87,200000.0,7.6424,7.6501,7.5807,7.6038,200000.0
2006-09-21 09:35:00,9.87,9.9,9.87,9.9,72400.0,7.6038,7.627,7.6038,7.627,72400.0
2006-09-21 09:40:00,9.9,9.9,9.88,9.89,43600.0,7.627,7.627,7.6116,7.6193,43600.0
2006-09-21 09:45:00,9.89,9.89,9.85,9.86,106000.0,7.6193,7.6193,7.5884,7.5961,106000.0
2006-09-21 09:50:00,9.86,9.89,9.86,9.89,91600.0,7.5961,7.6193,7.5961,7.6193,91600.0
2006-09-21 09:55:00,9.89,9.9,9.89,9.9,72000.0,7.6193,7.627,7.6193,7.627,72000.0
2006-09-21 10:00:00,9.9,9.91,9.89,9.9,118800.0,7.627,7.6347,7.6193,7.627,118800.0
2006-09-21 10:05:00,9.9,9.9,9.89,9.9,51200.0,7.627,7.627,7.6193,7.627,51200.0
2006-09-21 10:10:00,9.9,9.92,9.9,9.92,58800.0,7.627,7.6424,7.627,7.6424,58800.0
2006-09-21 10:15:00,9.92,9.92,9.91,9.91,30000.0,7.6424,7.6424,7.6347,7.6347,30000.0
2006-09-21 10:20:00,9.91,9.93,9.9,9.92,56800.0,7.6347,7.6501,7.627,7.6424,56800.0
2006-09-21 10:25:00,9.93,9.95,9.92,9.95,39600.0,7.6501,7.6655,7.6424,7.6655,39600.0
2006-09-21 10:30:00,9.95,9.97,9.94,9.97,36800.0,7.6655,7.6809,7.6578,7.6809,36800.0
2006-09-21 10:35:00,9.97,9.97,9.93,9.94,62400.0,7.6809,7.6809,7.6501,7.6578,62400.0
2006-09-21 10:40:00,9.94,9.94,9.91,9.92,37200.0,7.6578,7.6578,7.6347,7.6424,37200.0
2006-09-21 10:45:00,9.92,9.94,9.92,9.94,86800.0,7.6424,7.6578,7.6424,7.6578,86800.0
2006-09-21 10:50:00,9.94,9.97,9.94,9.94,34000.0,7.6578,7.6809,7.6578,7.6578,34000.0
2006-09-21 10:55:00,9.94,9.97,9.94,9.95,32000.0,7.6578,7.6809,7.6578,7.6655,32000.0
2006-09-21 11:00:00,9.96,9.97,9.95,9.97,30800.0,7.6732,7.6809,7.6655,7.6809,30800.0
2006-09-21 11:05:00,9.97,9.99,9.97,9.99,30800.0,7.6809,7.6963,7.6809,7.6963,30800.0
2006-09-21 11:10:00,9.99,10.0,9.99,9.99,28000.0,7.6963,7.704,7.6963,7.6963,28000.0
2006-09-21 11:15:00,9.99,10.0,9.99,10.0,32000.0,7.6963,7.704,7.6963,7.704,32000.0
2006-09-21 11:20:00,10.0,10.0,9.99,9.99,27200.0,7.704,7.704,7.6963,7.6963,27200.0
2006-09-21 11:25:00,9.99,10.02,9.99,10.0,117200.0,7.6963,7.7194,7.6963,7.704,117200.0
2006-09-21 11:30:00,10.0,10.02,10.0,10.02,24800.0,7.704,7.7194,7.704,7.7194,24800.0
2006-09-21 11:35:00,10.02,10.03,10.01,10.01,41200.0,7.7194,7.7271,7.7117,7.7117,41200.0
2006-09-21 11:40:00,10.01,10.02,9.99,10.0,69200.0,7.7117,7.7194,7.6963,7.704,69200.0
2006-09-21 11:45:00,10.0,10.01,9.98,10.01,26000.0,7.704,7.7117,7.6886,7.7117,26000.0
2006-09-21 11:50:00,10.01,10.03,10.01,10.03,68000.0,7.7117,7.7271,7.7117,7.7271,68000.0
2006-09-21 11:55:00,10.03,10.04,10.01,10.04,56400.0,7.7271,7.7348,7.7117,7.7348,56400.0
2006-09-21 12:00:00,10.04,10.04,9.97,10.01,131600.0,7.7348,7.7348,7.6809,7.7117,131600.0
2006-09-21 12:05:00,10.01,10.01,9.98,10.01,57200.0,7.7117,7.7117,7.6886,7.7117,57200.0
2006-09-21 12:10:00,10.01,10.05,10.01,10.04,76400.0,7.7117,7.7425,7.7117,7.7348,76400.0
2006-09-21 12:15:00,10.04,10.04,10.02,10.02,38800.0,7.7348,7.7348,7.7194,7.7194,38800.0
2006-09-21 12:20:00,10.02,10.03,10.0,10.0,36000.0,7.7194,7.7271,7.704,7.704,36000.0
2006-09-21 12:25:00,10.01,10.03,10.0,10.03,41200.0,7.7117,7.7271,7.704,7.7271,41200.0
2006-09-21 12:30:00,10.03,10.05,10.03,10.04,80000.0,7.7271,7.7425,7.7271,7.7348,80000.0
2006-09-21 12:35:00,10.05,10.09,10.05,10.09,137200.0,7.7425,7.7733,7.7425,7.7733,137200.0
2006-09-21 12:40:00,10.09,10.09,10.03,10.03,63200.0,7.7733,7.7733,7.7271,7.7271,63200.0
2006-09-21 12:45:00,10.04,10.06,10.04,10.06,46400.0,7.7348,7.7502,7.7348,7.7502,46400.0
2006-09-21 12:50:00,10.05,10.06,10.03,10.04,100000.0,7.7425,7.7502,7.7271,7.7348,100000.0
2006-09-21 12:55:00,10.04,10.07,10.04,10.07,117600.0,7.7348,7.7579,7.7348,7.7579,117600.0
2006-09-21 13:00:00,10.08,10.08,10.05,10.05,39200.0,7.7656,7.7656,7.7425,7.7425,39200.0
2006-09-21 13:05:00,10.05,10.1,10.05,10.1,91200.0,7.7425,7.781,7.7425,7.781,91200.0
2006-09-21 13:10:00,10.09,10.11,10.08,10.11,45600.0,7.7733,7.7887,7.7656,7.7887,45600.0
2006-09-21 13:15:00,10.11,10.12,10.09,10.11,36800.0,7.7887,7.7964,7.7733,7.7887,36800.0
2006-09-21 13:20:00,10.12,10.18,10.12,10.17,95200.0,7.7964,7.8427,7.7964,7.835,95200.0
2006-09-21 13:25:00,10.17,10.17,10.14,10.14,31600.0,7.835,7.835,7.8119,7.8119,31600.0
2006-09-21 13:30:00,10.13,10.17,10.12,10.15,63200.0,7.8042,7.835,7.7964,7.8196,63200.0
2006-09-21 13:35:00,10.15,10.16,10.11,10.11,44800.0,7.8196,7.8273,7.7887,7.7887,44800.0
2006-09-21 13:40:00,10.11,10.12,10.1,10.12,64000.0,7.7887,7.7964,7.781,7.7964,64000.0
2006-09-21 13:45:00,10.12,10.13,10.12,10.12,26000.0,7.7964,7.8042,7.7964,7.7964,26000.0
2006-09-21 13:50:00,10.12,10.13,10.11,10.11,58400.0,7.7964,7.8042,7.7887,7.7887,58400.0
2006-09-21 13:55:00,10.11,10.12,10.1,10.11,33200.0,7.7887,7.7964,7.781,7.7887,33200.0
2006-09-21 14:00:00,10.12,10.14,10.11,10.13,43600.0,7.7964,7.8119,7.7887,7.8042,43600.0
2006-09-21 14:05:00,10.13,10.14,10.08,10.09,76800.0,7.8042,7.8119,7.7656,7.7733,76800.0
2006-09-21 14:10:00,10.09,10.12,10.09,10.1,46000.0,7.7733,7.7964,7.7733,7.781,46000.0
2006-09-21 14:15:00,10.1,10.1,10.09,10.09,48000.0,7.781,7.781,7.7733,7.7733,48000.0
2006-09-21 14:20:00,10.08,10.11,10.08,10.1,94800.0,7.7656,7.7887,7.7656,7.781,94800.0
2006-09-21 14:25:00,10.1,10.1,10.03,10.04,193600.0,7.781,7.781,7.7271,7.7348,193600.0
2006-09-21 14:30:00,10.05,10.12,10.05,10.11,79200.0,7.7425,7.7964,7.7425,7.7887,79200.0
2006-09-21 14:35:00,10.11,10.13,10.11,10.13,46400.0,7.7887,7.8042,7.7887,7.8042,46400.0
2006-09-21 14:40:00,10.12,10.13,10.08,10.08,51200.0,7.7964,7.8042,7.7656,7.7656,51200.0
2006-09-21 14:45:00,10.08,10.11,10.08,10.1,66800.0,7.7656,7.7887,7.7656,7.781,66800.0
2006-09-21 14:50:00,10.1,10.1,10.08,10.08,55600.0,7.781,7.781,7.7656,7.7656,55600.0
2006-09-21 14:55:00,10.08,10.1,10.06,10.06,85600.0,7.7656,7.781,7.7502,7.7502,85600.0
2006-09-21 15:00:00,10.06,10.09,10.06,10.07,75600.0,7.7502,7.7733,7.7502,7.7579,75600.0
2006-09-21 15:05:00,10.07,10.11,10.06,10.06,72800.0,7.7579,7.7887,7.7502,7.7502,72800.0
2006-09-21 15:10:00,10.06,10.06,10.03,10.04,82800.0,7.7502,7.7502,7.7271,7.7348,82800.0
2006-09-21 15:15:00,10.04,10.05,10.03,10.03,78400.0,7.7348,7.7425,7.7271,7.7271,78400.0
2006-09-21 15:20:00,10.03,10.06,10.03,10.06,218800.0,7.7271,7.7502,7.7271,7.7502,218800.0
2006-09-21 15:25:00,10.06,10.06,10.06,10.06,49600.0,7.7502,7.7502,7.7502,7.7502,49600.0
2006-09-21 15:30:00,10.06,10.07,10.06,10.06,152000.0,7.7502,7.7579,7.7502,7.7502,152000.0
2006-09-21 15:35:00,10.06,10.07,10.06,10.07,99200.0,7.7502,7.7579,7.7502,7.7579,99200.0
2006-09-21 15:40:00,10.07,10.07,10.06,10.06,115200.0,7.7579,7.7579,7.7502,7.7502,115200.0
2006-09-21 15:45:00,10.06,10.11,10.06,10.1,196400.0,7.7502,7.7887,7.7502,7.781,196400.0
2006-09-21 15:50:00,10.1,10.11,10.1,10.1,136400.0,7.781,7.7887,7.781,7.781,136400.0
2006-09-21 15:55:00,10.1,10.11,10.1,10.11,280800.0,7.781,7.7887,7.781,7.7887,280800.0
2006-09-22 09:30:00,10.1,10.1,10.05,10.06,88000.0,7.781,7.781,7.7425,7.7502,88000.0
2006-09-22 09:35:00,10.07,10.09,10.06,10.07,148800.0,7.7579,7.7733,7.7502,7.7579,148800.0
2006-09-22 09:40:00,10.06,10.06,10.05,10.06,34400.0,7.7502,7.7502,7.7425,7.7502,34400.0
2006-09-22 09:45:00,10.06,10.06,10.05,10.06,43200.0,7.7502,7.7502,7.7425,7.7502,43200.0
2006-09-22 09:50:00,10.06,10.06,10.04,10.04,54800.0,7.7502,7.7502,7.7348,7.7348,54800.0
2006-09-22 09:55:00,10.04,10.04,10.02,10.02,26800.0,7.7348,7.7348,7.7194,7.7194,26800.0
2006-09-22 10:00:00,10.02,10.03,9.97,9.97,89200.0,7.7194,7.7271,7.6809,7.6809,89200.0
2006-09-22 10:05:00,9.97,9.99,9.96,9.98,50800.0,7.6809,7.6963,7.6732,7.6886,50800.0
2006-09-22 10:10:00,9.99,10.0,9.98,9.99,115600.0,7.6963,7.704,7.6886,7.6963,115600.0
2006-09-22 10:15:00,9.99,10.01,9.99,9.99,53200.0,7.6963,7.7117,7.6963,7.6963,53200.0
2006-09-22 10:20:00,10.0,10.01,9.99,9.99,19200.0,7.704,7.7117,7.6963,7.6963,19200.0
2006-09-22 10:25:00,9.99,10.02,9.99,10.02,56800.0,7.6963,7.7194,7.6963,7.7194,56800.0
2006-09-22 10:30:00,10.02,10.02,10.0,10.02,28000.0,7.7194,7.7194,7.704,7.7194,28000.0
2006-09-22 10:35:00,9.99,10.02,9.99,10.02,74000.0,7.6963,7.7194,7.6963,7.7194,74000.0
2006-09-22 10:40:00,10.02,10.02,10.02,10.02,6800.0,7.7194,7.7194,7.7194,7.7194,6800.0
2006-09-22 10:45:00,10.01,10.02,10.01,10.01,45600.0,7.7117,7.7194,7.7117,7.7117,45600.0
2006-09-22 10:50:00,10.01,10.02,10.0,10.02,25600.0,7.7117,7.7194,7.704,7.7194,25600.0
2006-09-22 10:55:00,10.01,10.02,10.01,10.02,25200.0,7.7117,7.7194,7.7117,7.7194,25200.0
2006-09-22 11:00:00,10.02,10.02,10.0,10.01,32000.0,7.7194,7.7194,7.704,7.7117,32000.0
2006-09-22 11:05:00,10.01,10.02,10.01,10.01,14800.0,7.7117,7.7194,7.7117,7.7117,14800.0
2006-09-22 11:10:00,10.01,10.02,10.0,10.02,26400.0,7.7117,7.7194,7.704,7.7194,26400.0
2006-09-22 11:15:00,10.02,10.02,9.99,10.01,24400.0,7.7194,7.7194,7.6963,7.7117,24400.0
2006-09-22 11:20:00,10.01,10.01,9.99,9.99,13200.0,7.7117,7.7117,7.6963,7.6963,13200.0
2006-09-22 11:25:00,9.99,10.0,9.99,9.99,11600.0,7.6963,7.704,7.6963,7.6963,11600.0
2006-09-22 11:30:00,10.0,10.01,10.0,10.0,12800.0,7.704,7.7117,7.704,7.704,12800.0
2006-09-22 11:35:00,10.01,10.01,10.0,10.01,19600.0,7.7117,7.7117,7.704,7.7117,19600.0
2006-09-22 11:40:00,10.01,10.01,9.99,9.99,20000.0,7.7117,7.7117,7.6963,7.6963,20000.0
2006-09-22 11:45:00,9.99,9.99,9.99,9.99,5200.0,7.6963,7.6963,7.6963,7.6963,5200.0
2006-09-22 11:50:00,9.99,10.0,9.99,9.99,10000.0,7.6963,7.704,7.6963,7.6963,10000.0
2006-09-22 11:55:00,9.99,10.02,9.99,10.01,15600.0,7.6963,7.7194,7.6963,7.7117,15600.0
2006-09-22 12:00:00,10.01,10.01,9.98,9.98,26400.0,7.7117,7.7117,7.6886,7.6886,26400.0
2006-09-22 12:05:00,9.98,9.98,9.96,9.96,24000.0,7.6886,7.6886,7.6732,7.6732,24000.0
2006-09-22 12:10:00,9.96,9.96,9.94,9.94,20800.0,7.6732,7.6732,7.6578,7.6578,20800.0
2006-09-22 12:15:00,9.95,9.96,9.94,9.95,14800.0,7.6655,7.6732,7.6578,7.6655,14800.0
2006-09-22 12:20:00,9.95,9.96,9.95,9.96,13600.0,7.6655,7.6732,7.6655,7.6732,13600.0
2006-09-22 12:25:00,9.97,9.97,9.96,9.96,4800.0,7.6809,7.6809,7.6732,7.6732,4800.0
2006-09-22 12:30:00,9.96,9.96,9.95,9.95,18800.0,7.6732,7.6732,7.6655,7.6655,18800.0
2006-09-22 12:35:00,9.96,9.97,9.96,9.97,10000.0,7.6732,7.6809,7.6732,7.6809,10000.0
2006-09-22 12:40:00,9.97,9.99,9.97,9.99,18000.0,7.6809,7.6963,7.6809,7.6963,18000.0
2006-09-22 12:45:00,9.99,10.01,9.99,10.01,16000.0,7.6963,7.7117,7.6963,7.7117,16000.0
2006-09-22 12:50:00,10.01,10.01,10.0,10.01,18800.0,7.7117,7.7117,7.704,7.7117,18800.0
2006-09-22 12:55:00,10.01,10.01,10.0,10.01,6800.0,7.7117,7.7117,7.704,7.7117,6800.0
2006-09-22 13:00:00,10.0,10.01,9.99,10.01,28800.0,7.704,7.7117,7.6963,7.7117,28800.0
2006-09-22 13:05:00,10.01,10.02,10.0,10.0,27600.0,7.7117,7.7194,7.704,7.704,27600.0
2006-09-22 13:10:00,10.0,10.0,9.99,9.99,17200.0,7.704,7.704,7.6963,7.6963,17200.0
2006-09-22 13:15:00,9.99,10.01,9.99,10.01,13200.0,7.6963,7.7117,7.6963,7.7117,13200.0
2006-09-22 13:20:00,10.0,10.02,10.0,10.02,20400.0,7.704,7.7194,7.704,7.7194,20400.0
2006-09-22 13:25:00,10.02,10.02,10.01,10.01,7200.0,7.7194,7.7194,7.7117,7.7117,7200.0
2006-09-22 13:30:00,10.0,10.0,10.0,10.0,11600.0,7.704,7.704,7.704,7.704,11600.0
2006-09-22 13:35:00,10.0,10.0,9.99,9.99,18000.0,7.704,7.704,7.6963,7.6963,18000.0
2006-09-22 13:40:00,9.99,9.99,9.97,9.97,30800.0,7.6963,7.6963,7.6809,7.6809,30800.0
2006-09-22 13:45:00,9.97,9.97,9.95,9.96,26800.0,7.6809,7.6809,7.6655,7.6732,26800.0
2006-09-22 13:50:00,9.95,9.96,9.95,9.96,32000.0,7.6655,7.6732,7.6655,7.6732,32000.0
2006-09-22 13:55:00,9.97,9.97,9.96,9.97,18000.0,7.6809,7.6809,7.6732,7.6809,18000.0
2006-09-22 14:00:00,9.97,9.97,9.97,9.97,62800.0,7.6809,7.6809,7.6809,7.6809,62800.0
2006-09-22 14:05:00,9.97,9.98,9.97,9.97,33200.0,7.6809,7.6886,7.6809,7.6809,33200.0
2006-09-22 14:10:00,9.97,9.97,9.96,9.96,27200.0,7.6809,7.6809,7.6732,7.6732,27200.0
2006-09-22 14:15:00,9.96,9.96,9.96,9.96,16000.0,7.6732,7.6732,7.6732,7.6732,16000.0
2006-09-22 14:20:00,9.96,9.97,9.96,9.97,30800.0,7.6732,7.6809,7.6732,7.6809,30800.0
2006-09-22 14:25:00,9.97,9.97,9.97,9.97,18800.0,7.6809,7.6809,7.6809,7.6809,18800.0
2006-09-22 14:30:00,9.97,9.97,9.95,9.95,48800.0,7.6809,7.6809,7.6655,7.6655,48800.0
2006-09-22 14:35:00,9.95,9.97,9.95,9.97,83200.0,7.6655,7.6809,7.6655,7.6809,83200.0
2006-09-22 14:40:00,9.97,9.97,9.94,9.95,45200.0,7.6809,7.6809,7.6578,7.6655,45200.0
2006-09-22 14:45:00,9.95,9.97,9.95,9.96,36800.0,7.6655,7.6809,7.6655,7.6732,36800.0
2006-09-22 14:50:00,9.96,9.97,9.96,9.96,33600.0,7.6732,7.6809,7.6732,7.6732,33600.0
2006-09-22 14:55:00,9.96,9.96,9.94,9.94,49200.0,7.6732,7.6732,7.6578,7.6578,49200.0
2006-09-22 15:00:00,9.94,9.95,9.94,9.95,34800.0,7.6578,7.6655,7.6578,7.6655,34800.0
2006-09-22 15:05:00,9.95,9.97,9.95,9.96,71600.0,7.6655,7.6809,7.6655,7.6732,71600.0
2006-09-22 15:10:00,9.97,9.97,9.96,9.97,40000.0,7.6809,7.6809,7.6732,7.6809,40000.0
2006-09-22 15:15:00,9.97,9.97,9.97,9.97,44400.0,7.6809,7.6809,7.6809,7.6809,44400.0
2006-09-22 15:20:00,9.97,9.98,9.97,9.97,36400.0,7.6809,7.6886,7.6809,7.6809,36400.0
2006-09-22 15:25:00,9.98,9.98,9.97,9.97,144400.0,7.6886,7.6886,7.6809,7.6809,144400.0
2006-09-22 15:30:00,9.97,9.97,9.97,9.97,12400.0,7.6809,7.6809,7.6809,7.6809,12400.0
2006-09-22 15:35:00,9.97,9.97,9.97,9.97,42800.0,7.6809,7.6809,7.6809,7.6809,42800.0
2006-09-22 15:40:00,9.97,9.97,9.97,9.97,20400.0,7.6809,7.6809,7.6809,7.6809,20400.0
2006-09-22 15:45:00,9.97,9.97,9.96,9.97,46000.0,7.6809,7.6809,7.6732,7.6809,46000.0
2006-09-22 15:50:00,9.97,9.98,9.97,9.97,72400.0,7.6809,7.6886,7.6809,7.6809,72400.0
2006-09-22 15:55:00,9.98,9.99,9.97,9.97,168400.0,7.6886,7.6963,7.6809,7.6809,168400.0
2006-09-25 09:30:00,10.06,10.06,9.96,9.98,87200.0,7.7502,7.7502,7.6732,7.6886,87200.0
2006-09-25 09:35:00,9.99,10.0,9.98,9.99,24400.0,7.6963,7.704,7.6886,7.6963,24400.0
2006-09-25 09:40:00,9.98,9.99,9.98,9.99,12800.0,7.6886,7.6963,7.6886,7.6963,12800.0
2006-09-25 09:45:00,9.99,9.99,9.97,9.98,31600.0,7.6963,7.6963,7.6809,7.6886,31600.0
2006-09-25 09:50:00,9.97,9.98,9.96,9.96,22400.0,7.6809,7.6886,7.6732,7.6732,22400.0
2006-09-25 09:55:00,9.96,9.96,9.95,9.95,28400.0,7.6732,7.6732,7.6655,7.6655,28400.0
2006-09-25 10:00:00,9.95,9.97,9.94,9.94,58000.0,7.6655,7.6809,7.6578,7.6578,58000.0
2006-09-25 10:05:00,9.95,9.95,9.94,9.94,37600.0,7.6655,7.6655,7.6578,7.6578,37600.0
2006-09-25 10:10:00,9.94,9.94,9.88,9.9,42400.0,7.6578,7.6578,7.6116,7.627,42400.0
2006-09-25 10:15:00,9.89,9.9,9.86,9.87,40000.0,7.6193,7.627,7.5961,7.6038,40000.0
2006-09-25 10:20:00,9.86,9.91,9.86,9.89,74000.0,7.5961,7.6347,7.5961,7.6193,74000.0
2006-09-25 10:25:00,9.9,9.92,9.87,9.88,59600.0,7.627,7.6424,7.6038,7.6116,59600.0
2006-09-25 10:30:00,9.88,9.91,9.88,9.91,27200.0,7.6116,7.6347,7.6116,7.6347,27200.0
2006-09-25 10:35:00,9.92,9.93,9.9,9.91,54400.0,7.6424,7.6501,7.627,7.6347,54400.0
2006-09-25 10:40:00,9.92,9.93,9.91,9.91,24400.0,7.6424,7.6501,7.6347,7.6347,24400.0
2006-09-25 10:45:00,9.91,9.94,9.9,9.94,29200.0,7.6347,7.6578,7.627,7.6578,29200.0
2006-09-25 10:50:00,9.93,9.96,9.92,9.92,42000.0,7.6501,7.6732,7.6424,7.6424,42000.0
2006-09-25 10:55:00,9.92,9.95,9.92,9.94,33600.0,7.6424,7.6655,7.6424,7.6578,33600.0
2006-09-25 11:00:00,9.95,9.98,9.94,9.95,31600.0,7.6655,7.6886,7.6578,7.6655,31600.0
2006-09-25 11:05:00,9.95,9.99,9.95,9.97,32800.0,7.6655,7.6963,7.6655,7.6809,32800.0
2006-09-25 11:10:00,9.97,9.98,9.96,9.97,20000.0,7.6809,7.6886,7.6732,7.6809,20000.0
2006-09-25 11:15:00,9.97,9.98,9.97,9.98,14400.0,7.6809,7.6886,7.6809,7.6886,14400.0
2006-09-25 11:20:00,9.98,10.0,9.97,9.99,49600.0,7.6886,7.704,7.6809,7.6963,49600.0
2006-09-25 11:25:00,9.99,9.99,9.97,9.98,15600.0,7.6963,7.6963,7.6809,7.6886,15600.0
2006-09-25 11:30:00,9.97,9.99,9.97,9.98,42400.0,7.6809,7.6963,7.6809,7.6886,42400.0
2006-09-25 11:35:00,9.99,9.99,9.98,9.99,19600.0,7.6963,7.6963,7.6886,7.6963,19600.0
2006-09-25 11:40:00,10.0,10.0,9.97,9.97,27200.0,7.704,7.704,7.6809,7.6809,27200.0
2006-09-25 11:45:00,9.98,9.99,9.96,9.97,23200.0,7.6886,7.6963,7.6732,7.6809,23200.0
2006-09-25 11:50:00,9.97,9.97,9.96,9.97,12400.0,7.6809,7.6809,7.6732,7.6809,12400.0
2006-09-25 11:55:00,9.97,9.98,9.96,9.96,30000.0,7.6809,7.6886,7.6732,7.6732,30000.0
2006-09-25 12:00:00,9.95,9.97,9.95,9.96,25600.0,7.6655,7.6809,7.6655,7.6732,25600.0
2006-09-25 12:05:00,9.96,9.98,9.96,9.97,28400.0,7.6732,7.6886,7.6732,7.6809,28400.0
2006-09-25 12:10:00,9.97,9.99,9.97,9.99,19200.0,7.6809,7.6963,7.6809,7.6963,19200.0
2006-09-25 12:15:00,9.99,10.0,9.97,9.99,17200.0,7.6963,7.704,7.6809,7.6963,17200.0
2006-09-25 12:20:00,9.99,10.04,9.99,10.03,32800.0,7.6963,7.7348,7.6963,7.7271,32800.0
2006-09-25 12:25:00,10.03,10.07,10.03,10.06,37600.0,7.7271,7.7579,7.7271,7.7502,37600.0
2006-09-25 12:30:00,10.06,10.08,10.05,10.07,40400.0,7.7502,7.7656,7.7425,7.7579,40400.0
2006-09-25 12:35:00,10.07,10.08,10.07,10.08,11200.0,7.7579,7.7656,7.7579,7.7656,11200.0
2006-09-25 12:40:00,10.08,10.09,10.07,10.08,26000.0,7.7656,7.7733,7.7579,7.7656,26000.0
2006-09-25 12:45:00,10.09,10.09,10.08,10.09,10800.0,7.7733,7.7733,7.7656,7.7733,10800.0
2006-09-25 12:50:00,10.09,10.1,10.08,10.08,44000.0,7.7733,7.781,7.7656,7.7656,44000.0
2006-09-25 12:55:00,10.08,10.13,10.08,10.11,104800.0,7.7656,7.8042,7.7656,7.7887,104800.0
2006-09-25 13:00:00,10.11,10.12,10.09,10.1,75200.0,7.7887,7.7964,7.7733,7.781,75200.0
2006-09-25 13:05:00,10.1,10.11,10.09,10.11,31600.0,7.781,7.7887,7.7733,7.7887,31600.0
2006-09-25 13:10:00,10.11,10.11,10.1,10.11,38400.0,7.7887,7.7887,7.781,7.7887,38400.0
2006-09-25 13:15:00,10.11,10.11,10.09,10.09,17600.0,7.7887,7.7887,7.7733,7.7733,17600.0
2006-09-25 13:20:00,10.09,10.09,10.08,10.09,22400.0,7.7733,7.7733,7.7656,7.7733,22400.0
2006-09-25 13:25:00,10.08,10.09,10.06,10.07,26400.0,7.7656,7.7733,7.7502,7.7579,26400.0
2006-09-25 13:30:00,10.08,10.08,10.06,10.06,45200.0,7.7656,7.7656,7.7502,7.7502,45200.0
2006-09-25 13:35:00,10.06,10.06,10.05,10.05,12000.0,7.7502,7.7502,7.7425,7.7425,12000.0
2006-09-25 13:40:00,10.05,10.06,10.05,10.06,14800.0,7.7425,7.7502,7.7425,7.7502,14800.0
2006-09-25 13:45:00,10.06,10.07,10.06,10.06,12000.0,7.7502,7.7579,7.7502,7.7502,12000.0
2006-09-25 13:50:00,10.07,10.07,10.06,10.06,8400.0,7.7579,7.7579,7.7502,7.7502,8400.0
2006-09-25 13:55:00,10.06,10.07,10.05,10.05,14800.0,7.7502,7.7579,7.7425,7.7425,14800.0
2006-09-25 14:00:00,10.05,10.06,10.05,10.06,24800.0,7.7425,7.7502,7.7425,7.7502,24800.0
2006-09-25 14:05:00,10.05,10.1,10.05,10.08,38000.0,7.7425,7.781,7.7425,7.7656,38000.0
2006-09-25 14:10:00,10.08,10.11,10.08,10.09,38000.0,7.7656,7.7887,7.7656,7.7733,38000.0
2006-09-25 14:15:00,10.09,10.09,10.06,10.07,28800.0,7.7733,7.7733,7.7502,7.7579,28800.0
2006-09-25 14:20:00,10.07,10.09,10.06,10.09,14400.0,7.7579,7.7733,7.7502,7.7733,14400.0
2006-09-25 14:25:00,10.09,10.1,10.06,10.08,46400.0,7.7733,7.781,7.7502,7.7656,46400.0
2006-09-25 14:30:00,10.08,10.11,10.07,10.1,27600.0,7.7656,7.7887,7.7579,7.781,27600.0
2006-09-25 14:35:00,10.09,10.14,10.09,10.13,40400.0,7.7733,7.8119,7.7733,7.8042,40400.0
2006-09-25 14:40:00,10.13,10.13,10.12,10.12,32000.0,7.8042,7.8042,7.7964,7.7964,32000.0
2006-09-25 14:45:00,10.12,10.13,10.12,10.12,20000.0,7.7964,7.8042,7.7964,7.7964,20000.0
2006-09-25 14:50:00,10.11,10.12,10.09,10.12,58000.0,7.7887,7.7964,7.7733,7.7964,58000.0
2006-09-25 14:55:00,10.12,10.12,10.1,10.11,24400.0,7.7964,7.7964,7.781,7.7887,24400.0
2006-09-25 15:00:00,10.11,10.13,10.09,10.09,54400.0,7.7887,7.8042,7.7733,7.7733,54400.0
2006-09-25 15:05:00,10.09,10.11,10.09,10.11,42400.0,7.7733,7.7887,7.7733,7.7887,42400.0
2006-09-25 15:10:00,10.11,10.13,10.1,10.12,44400.0,7.7887,7.8042,7.781,7.7964,44400.0
2006-09-25 15:15:00,10.13,10.14,10.13,10.13,21200.0,7.8042,7.8119,7.8042,7.8042,21200.0
2006-09-25 15:20:00,10.14,10.15,10.13,10.15,55200.0,7.8119,7.8196,7.8042,7.8196,55200.0
2006-09-25 15:25:00,10.15,10.15,10.13,10.13,70800.0,7.8196,7.8196,7.8042,7.8042,70800.0
2006-09-25 15:30:00,10.13,10.13,10.09,10.11,117200.0,7.8042,7.8042,7.7733,7.7887,117200.0
2006-09-25 15:35:00,10.11,10.11,10.1,10.1,27600.0,7.7887,7.7887,7.781,7.781,27600.0
2006-09-25 15:40:00,10.1,10.1,10.09,10.09,37200.0,7.781,7.781,7.7733,7.7733,37200.0
2006-09-25 15:45:00,10.09,10.09,10.09,10.09,29200.0,7.7733,7.7733,7.7733,7.7733,29200.0
2006-09-25 15:50:00,10.09,10.09,10.07,10.08,125600.0,7.7733,7.7733,7.7579,7.7656,125600.0
2006-09-25 15:55:00,10.08,10.08,10.07,10.08,238400.0,7.7656,7.7656,7.7579,7.7656,238400.0
2006-09-26 09:30:00,10.02,10.02,9.97,9.97,160000.0,7.7194,7.7194,7.6809,7.6809,160000.0
2006-09-26 09:35:00,9.97,10.04,9.97,10.03,54400.0,7.6809,7.7348,7.6809,7.7271,54400.0
2006-09-26 09:40:00,10.03,10.05,10.02,10.04,42000.0,7.7271,7.7425,7.7194,7.7348,42000.0
2006-09-26 09:45:00,10.04,10.06,10.03,10.04,45600.0,7.7348,7.7502,7.7271,7.7348,45600.0
2006-09-26 09:50:00,10.04,10.12,10.04,10.08,79200.0,7.7348,7.7964,7.7348,7.7656,79200.0
2006-09-26 09:55:00,10.07,10.08,10.04,10.06,46000.0,7.7579,7.7656,7.7348,7.7502,46000.0
2006-09-26 10:00:00,10.06,10.13,10.06,10.12,71200.0,7.7502,7.8042,7.7502,7.7964,71200.0
2006-09-26 10:05:00,10.12,10.17,10.12,10.16,49600.0,7.7964,7.835,7.7964,7.8273,49600.0
2006-09-26 10:10:00,10.16,10.19,10.14,10.18,129600.0,7.8273,7.8504,7.8119,7.8427,129600.0
2006-09-26 10:15:00,10.18,10.18,10.15,10.17,46400.0,7.8427,7.8427,7.8196,7.835,46400.0
2006-09-26 10:20:00,10.16,10.16,10.14,10.15,37600.0,7.8273,7.8273,7.8119,7.8196,37600.0
2006-09-26 10:25:00,10.15,10.19,10.15,10.16,74400.0,7.8196,7.8504,7.8196,7.8273,74400.0
2006-09-26 10:30:00,10.16,10.19,10.15,10.18,29600.0,7.8273,7.8504,7.8196,7.8427,29600.0
2006-09-26 10:35:00,10.18,10.19,10.15,10.15,35200.0,7.8427,7.8504,7.8196,7.8196,35200.0
2006-09-26 10:40:00,10.15,10.17,10.15,10.17,28800.0,7.8196,7.835,7.8196,7.835,28800.0
2006-09-26 10:45:00,10.16,10.16,10.14,10.14,17200.0,7.8273,7.8273,7.8119,7.8119,17200.0
2006-09-26 10:50:00,10.13,10.13,10.11,10.11,36400.0,7.8042,7.8042,7.7887,7.7887,36400.0
2006-09-26 10:55:00,10.11,10.12,10.11,10.12,25600.0,7.7887,7.7964,7.7887,7.7964,25600.0
2006-09-26 11:00:00,10.12,10.15,10.12,10.14,17200.0,7.7964,7.8196,7.7964,7.8119,17200.0
2006-09-26 11:05:00,10.14,10.17,10.14,10.17,48800.0,7.8119,7.835,7.8119,7.835,48800.0
2006-09-26 11:10:00,10.16,10.17,10.15,10.16,30400.0,7.8273,7.835,7.8196,7.8273,30400.0
2006-09-26 11:15:00,10.16,10.17,10.14,10.14,28400.0,7.8273,7.835,7.8119,7.8119,28400.0
2006-09-26 11:20:00,10.14,10.15,10.13,10.14,18000.0,7.8119,7.8196,7.8042,7.8119,18000.0
2006-09-26 11:25:00,10.14,10.14,10.12,10.13,60000.0,7.8119,7.8119,7.7964,7.8042,60000.0
2006-09-26 11:30:00,10.13,10.15,10.13,10.15,22400.0,7.8042,7.8196,7.8042,7.8196,22400.0
2006-09-26 11:35:00,10.15,10.16,10.15,10.15,12000.0,7.8196,7.8273,7.8196,7.8196,12000.0
2006-09-26 11:40:00,10.15,10.15,10.13,10.13,20400.0,7.8196,7.8196,7.8042,7.8042,20400.0
2006-09-26 11:45:00,10.13,10.13,10.08,10.08,40400.0,7.8042,7.8042,7.7656,7.7656,40400.0
2006-09-26 11:50:00,10.08,10.11,10.08,10.11,40000.0,7.7656,7.7887,7.7656,7.7887,40000.0
2006-09-26 11:55:00,10.1,10.12,10.1,10.1,34000.0,7.781,7.7964,7.781,7.781,34000.0
2006-09-26 12:00:00,10.1,10.11,10.09,10.11,40000.0,7.781,7.7887,7.7733,7.7887,40000.0
2006-09-26 12:05:00,10.11,10.12,10.1,10.1,62000.0,7.7887,7.7964,7.781,7.781,62000.0
2006-09-26 12:10:00,10.1,10.13,10.1,10.13,96000.0,7.781,7.8042,7.781,7.8042,96000.0
2006-09-26 12:15:00,10.13,10.15,10.12,10.13,35600.0,7.8042,7.8196,7.7964,7.8042,35600.0
2006-09-26 12:20:00,10.14,10.14,10.13,10.13,5200.0,7.8119,7.8119,7.8042,7.8042,5200.0
2006-09-26 12:25:00,10.13,10.16,10.13,10.15,24800.0,7.8042,7.8273,7.8042,7.8196,24800.0
2006-09-26 12:30:00,10.15,10.15,10.13,10.14,14800.0,7.8196,7.8196,7.8042,7.8119,14800.0
2006-09-26 12:35:00,10.15,10.15,10.12,10.12,18400.0,7.8196,7.8196,7.7964,7.7964,18400.0
2006-09-26 12:40:00,10.12,10.13,10.11,10.13,12800.0,7.7964,7.8042,7.7887,7.8042,12800.0
2006-09-26 12:45:00,10.13,10.14,10.11,10.11,14000.0,7.8042,7.8119,7.7887,7.7887,14000.0
2006-09-26 12:50:00,10.11,10.11,10.11,10.11,2800.0,7.7887,7.7887,7.7887,7.7887,2800.0
2006-09-26 12:55:00,10.11,10.13,10.1,10.12,61200.0,7.7887,7.8042,7.781,7.7964,61200.0
2006-09-26 13:00:00,10.12,10.13,10.1,10.1,21200.0,7.7964,7.8042,7.781,7.781,21200.0
2006-09-26 13:05:00,10.1,10.11,10.1,10.11,3600.0,7.781,7.7887,7.781,7.7887,3600.0
2006-09-26 13:10:00,10.12,10.12,10.1,10.1,12800.0,7.7964,7.7964,7.781,7.781,12800.0
2006-09-26 13:15:00,10.11,10.11,10.1,10.11,10800.0,7.7887,7.7887,7.781,7.7887,10800.0
2006-09-26 13:20:00,10.12,10.15,10.12,10.14,16800.0,7.7964,7.8196,7.7964,7.8119,16800.0
2006-09-26 13:25:00,10.14,10.16,10.13,10.16,21600.0,7.8119,7.8273,7.8042,7.8273,21600.0
2006-09-26 13:30:00,10.15,10.17,10.15,10.15,18800.0,7.8196,7.835,7.8196,7.8196,18800.0
2006-09-26 13:35:00,10.15,10.17,10.14,10.16,14400.0,7.8196,7.835,7.8119,7.8273,14400.0
2006-09-26 13:40:00,10.16,10.17,10.16,10.16,12800.0,7.8273,7.835,7.8273,7.8273,12800.0
2006-09-26 13:45:00,10.17,10.18,10.16,10.17,21200.0,7.835,7.8427,7.8273,7.835,21200.0
2006-09-26 13:50:00,10.17,10.21,10.17,10.2,62800.0,7.835,7.8658,7.835,7.8581,62800.0
2006-09-26 13:55:00,10.2,10.21,10.19,10.19,42000.0,7.8581,7.8658,7.8504,7.8504,42000.0
2006-09-26 14:00:00,10.19,10.21,10.17,10.18,64800.0,7.8504,7.8658,7.835,7.8427,64800.0
2006-09-26 14:05:00,10.18,10.18,10.17,10.17,51200.0,7.8427,7.8427,7.835,7.835,51200.0
2006-09-26 14:10:00,10.17,10.18,10.16,10.18,28000.0,7.835,7.8427,7.8273,7.8427,28000.0
2006-09-26 14:15:00,10.18,10.18,10.15,10.15,30800.0,7.8427,7.8427,7.8196,7.8196,30800.0
2006-09-26 14:20:00,10.16,10.16,10.15,10.15,17200.0,7.8273,7.8273,7.8196,7.8196,17200.0
2006-09-26 14:25:00,10.15,10.17,10.15,10.15,8800.0,7.8196,7.835,7.8196,7.8196,8800.0
2006-09-26 14:30:00,10.15,10.21,10.15,10.2,40000.0,7.8196,7.8658,7.8196,7.8581,40000.0
2006-09-26 14:35:00,10.2,10.2,10.17,10.17,51600.0,7.8581,7.8581,7.835,7.835,51600.0
2006-09-26 14:40:00,10.17,10.18,10.15,10.18,16000.0,7.835,7.8427,7.8196,7.8427,16000.0
2006-09-26 14:45:00,10.18,10.19,10.16,10.16,21600.0,7.8427,7.8504,7.8273,7.8273,21600.0
2006-09-26 14:50:00,10.16,10.19,10.15,10.18,15600.0,7.8273,7.8504,7.8196,7.8427,15600.0
2006-09-26 14:55:00,10.18,10.19,10.17,10.17,23600.0,7.8427,7.8504,7.835,7.835,23600.0
2006-09-26 15:00:00,10.18,10.18,10.15,10.17,45200.0,7.8427,7.8427,7.8196,7.835,45200.0
2006-09-26 15:05:00,10.16,10.2,10.16,10.19,745200.0,7.8273,7.8581,7.8273,7.8504,745200.0
2006-09-26 15:10:00,10.19,10.2,10.19,10.2,59600.0,7.8504,7.8581,7.8504,7.8581,59600.0
2006-09-26 15:15:00,10.2,10.2,10.19,10.2,36800.0,7.8581,7.8581,7.8504,7.8581,36800.0
2006-09-26 15:20:00,10.2,10.2,10.19,10.19,66000.0,7.8581,7.8581,7.8504,7.8504,66000.0
2006-09-26 15:25:00,10.19,10.19,10.17,10.18,116800.0,7.8504,7.8504,7.835,7.8427,116800.0
2006-09-26 15:30:00,10.18,10.19,10.18,10.18,89600.0,7.8427,7.8504,7.8427,7.8427,89600.0
2006-09-26 15:35:00,10.18,10.19,10.18,10.19,100000.0,7.8427,7.8504,7.8427,7.8504,100000.0
2006-09-26 15:40:00,10.19,10.19,10.18,10.18,50800.0,7.8504,7.8504,7.8427,7.8427,50800.0
2006-09-26 15:45:00,10.18,10.19,10.17,10.18,45600.0,7.8427,7.8504,7.835,7.8427,45600.0
2006-09-26 15:50:00,10.18,10.18,10.18,10.18,38800.0,7.8427,7.8427,7.8427,7.8427,38800.0
2006-09-26 15:55:00,10.18,10.18,10.17,10.17,90000.0,7.8427,7.8427,7.835,7.835,90000.0
2006-09-27 09:30:00,10.11,10.21,10.11,10.2,102000.0,7.7887,7.8658,7.7887,7.8581,102000.0
2006-09-27 09:35:00,10.2,10.2,10.17,10.17,44000.0,7.8581,7.8581,7.835,7.835,44000.0
2006-09-27 09:40:00,10.18,10.19,10.14,10.18,189200.0,7.8427,7.8504,7.8119,7.8427,189200.0
2006-09-27 09:45:00,10.18,10.18,10.17,10.18,114000.0,7.8427,7.8427,7.835,7.8427,114000.0
2006-09-27 09:50:00,10.17,10.19,10.17,10.19,28000.0,7.835,7.8504,7.835,7.8504,28000.0
2006-09-27 09:55:00,10.19,10.22,10.19,10.2,20400.0,7.8504,7.8735,7.8504,7.8581,20400.0
2006-09-27 10:00:00,10.2,10.24,10.2,10.23,57200.0,7.8581,7.8889,7.8581,7.8812,57200.0
2006-09-27 10:05:00,10.24,10.24,10.21,10.22,37600.0,7.8889,7.8889,7.8658,7.8735,37600.0
2006-09-27 10:10:00,10.24,10.24,10.17,10.17,30000.0,7.8889,7.8889,7.835,7.835,30000.0
2006-09-27 10:15:00,10.17,10.18,10.12,10.13,54800.0,7.835,7.8427,7.7964,7.8042,54800.0
2006-09-27 10:20:00,10.13,10.15,10.13,10.15,37200.0,7.8042,7.8196,7.8042,7.8196,37200.0
2006-09-27 10:25:00,10.16,10.16,10.15,10.15,23600.0,7.8273,7.8273,7.8196,7.8196,23600.0
2006-09-27 10:30:00,10.15,10.19,10.14,10.19,30000.0,7.8196,7.8504,7.8119,7.8504,30000.0
2006-09-27 10:35:00,10.19,10.2,10.17,10.19,36000.0,7.8504,7.8581,7.835,7.8504,36000.0
2006-09-27 10:40:00,10.21,10.21,10.16,10.17,28000.0,7.8658,7.8658,7.8273,7.835,28000.0
2006-09-27 10:45:00,10.16,10.17,10.15,10.15,23200.0,7.8273,7.835,7.8196,7.8196,23200.0
2006-09-27 10:50:00,10.15,10.16,10.15,10.16,17600.0,7.8196,7.8273,7.8196,7.8273,17600.0
2006-09-27 10:55:00,10.17,10.18,10.16,10.18,52000.0,7.835,7.8427,7.8273,7.8427,52000.0
2006-09-27 11:00:00,10.17,10.17,10.16,10.16,21200.0,7.835,7.835,7.8273,7.8273,21200.0
2006-09-27 11:05:00,10.16,10.19,10.16,10.18,36800.0,7.8273,7.8504,7.8273,7.8427,36800.0
2006-09-27 11:10:00,10.2,10.21,10.18,10.18,49600.0,7.8581,7.8658,7.8427,7.8427,49600.0
2006-09-27 11:15:00,10.18,10.18,10.17,10.17,12000.0,7.8427,7.8427,7.835,7.835,12000.0
2006-09-27 11:20:00,10.17,10.18,10.17,10.17,14400.0,7.835,7.8427,7.835,7.835,14400.0
2006-09-27 11:25:00,10.18,10.19,10.17,10.17,64400.0,7.8427,7.8504,7.835,7.835,64400.0
2006-09-27 11:30:00,10.17,10.18,10.17,10.18,8000.0,7.835,7.8427,7.835,7.8427,8000.0
2006-09-27 11:35:00,10.19,10.2,10.18,10.2,8400.0,7.8504,7.8581,7.8427,7.8581,8400.0
2006-09-27 11:40:00,10.2,10.21,10.19,10.2,32400.0,7.8581,7.8658,7.8504,7.8581,32400.0
2006-09-27 11:45:00,10.2,10.21,10.2,10.21,21200.0,7.8581,7.8658,7.8581,7.8658,21200.0
2006-09-27 11:50:00,10.21,10.22,10.21,10.21,19200.0,7.8658,7.8735,7.8658,7.8658,19200.0
2006-09-27 11:55:00,10.21,10.22,10.21,10.22,35200.0,7.8658,7.8735,7.8658,7.8735,35200.0
2006-09-27 12:00:00,10.22,10.22,10.21,10.21,6400.0,7.8735,7.8735,7.8658,7.8658,6400.0
2006-09-27 12:05:00,10.22,10.22,10.2,10.2,16000.0,7.8735,7.8735,7.8581,7.8581,16000.0
2006-09-27 12:10:00,10.2,10.21,10.2,10.21,24800.0,7.8581,7.8658,7.8581,7.8658,24800.0
2006-09-27 12:15:00,10.2,10.21,10.2,10.21,6400.0,7.8581,7.8658,7.8581,7.8658,6400.0
2006-09-27 12:20:00,10.21,10.22,10.21,10.22,4000.0,7.8658,7.8735,7.8658,7.8735,4000.0
2006-09-27 12:25:00,10.22,10.22,10.2,10.2,40400.0,7.8735,7.8735,7.8581,7.8581,40400.0
2006-09-27 12:30:00,10.2,10.21,10.2,10.2,7200.0,7.8581,7.8658,7.8581,7.8581,7200.0
2006-09-27 12:35:00,10.2,10.21,10.19,10.19,15600.0,7.8581,7.8658,7.8504,7.8504,15600.0
2006-09-27 12:40:00,10.21,10.21,10.19,10.19,11200.0,7.8658,7.8658,7.8504,7.8504,11200.0
2006-09-27 12:45:00,10.19,10.21,10.19,10.21,17600.0,7.8504,7.8658,7.8504,7.8658,17600.0
2006-09-27 12:50:00,10.21,10.21,10.21,10.21,5600.0,7.8658,7.8658,7.8658,7.8658,5600.0
2006-09-27 12:55:00,10.21,10.21,10.21,10.21,14400.0,7.8658,7.8658,7.8658,7.8658,14400.0
2006-09-27 13:00:00,10.21,10.22,10.2,10.2,23200.0,7.8658,7.8735,7.8581,7.8581,23200.0
2006-09-27 13:05:00,10.2,10.21,10.2,10.2,2000.0,7.8581,7.8658,7.8581,7.8581,2000.0
2006-09-27 13:10:00,10.2,10.21,10.19,10.19,30000.0,7.8581,7.8658,7.8504,7.8504,30000.0
2006-09-27 13:15:00,10.19,10.2,10.19,10.2,9200.0,7.8504,7.8581,7.8504,7.8581,9200.0
2006-09-27 13:20:00,10.2,10.2,10.19,10.19,9600.0,7.8581,7.8581,7.8504,7.8504,9600.0
2006-09-27 13:25:00,10.2,10.21,10.19,10.21,13200.0,7.8581,7.8658,7.8504,7.8658,13200.0
2006-09-27 13:30:00,10.2,10.2,10.19,10.19,22000.0,7.8581,7.8581,7.8504,7.8504,22000.0
2006-09-27 13:35:00,10.19,10.2,10.19,10.19,12000.0,7.8504,7.8581,7.8504,7.8504,12000.0
2006-09-27 13:40:00,10.2,10.21,10.2,10.21,16000.0,7.8581,7.8658,7.8581,7.8658,16000.0
2006-09-27 13:45:00,10.2,10.22,10.2,10.21,64800.0,7.8581,7.8735,7.8581,7.8658,64800.0
2006-09-27 13:50:00,10.21,10.22,10.21,10.21,14400.0,7.8658,7.8735,7.8658,7.8658,14400.0
2006-09-27 13:55:00,10.21,10.22,10.21,10.22,11200.0,7.8658,7.8735,7.8658,7.8735,11200.0
2006-09-27 14:00:00,10.22,10.22,10.21,10.22,22000.0,7.8735,7.8735,7.8658,7.8735,22000.0
2006-09-27 14:05:00,10.22,10.24,10.21,10.23,32000.0,7.8735,7.8889,7.8658,7.8812,32000.0
2006-09-27 14:10:00,10.24,10.24,10.22,10.22,37200.0,7.8889,7.8889,7.8735,7.8735,37200.0
2006-09-27 14:15:00,10.22,10.22,10.2,10.21,24000.0,7.8735,7.8735,7.8581,7.8658,24000.0
2006-09-27 14:20:00,10.21,10.22,10.2,10.22,17600.0,7.8658,7.8735,7.8581,7.8735,17600.0
2006-09-27 14:25:00,10.21,10.22,10.21,10.21,12400.0,7.8658,7.8735,7.8658,7.8658,12400.0
2006-09-27 14:30:00,10.22,10.22,10.21,10.21,5600.0,7.8735,7.8735,7.8658,7.8658,5600.0
2006-09-27 14:35:00,10.21,10.22,10.21,10.22,12400.0,7.8658,7.8735,7.8658,7.8735,12400.0
2006-09-27 14:40:00,10.23,10.23,10.19,10.19,28400.0,7.8812,7.8812,7.8504,7.8504,28400.0
2006-09-27 14:45:00,10.19,10.2,10.18,10.19,26800.0,7.8504,7.8581,7.8427,7.8504,26800.0
2006-09-27 14:50:00,10.2,10.21,10.2,10.2,9600.0,7.8581,7.8658,7.8581,7.8581,9600.0
2006-09-27 14:55:00,10.21,10.21,10.19,10.2,38000.0,7.8658,7.8658,7.8504,7.8581,38000.0
2006-09-27 15:00:00,10.21,10.21,10.2,10.21,12800.0,7.8658,7.8658,7.8581,7.8658,12800.0
2006-09-27 15:05:00,10.2,10.2,10.17,10.17,19200.0,7.8581,7.8581,7.835,7.835,19200.0
2006-09-27 15:10:00,10.17,10.18,10.15,10.17,25200.0,7.835,7.8427,7.8196,7.835,25200.0
2006-09-27 15:15:00,10.17,10.18,10.17,10.18,16000.0,7.835,7.8427,7.835,7.8427,16000.0
2006-09-27 15:20:00,10.18,10.18,10.17,10.18,41600.0,7.8427,7.8427,7.835,7.8427,41600.0
2006-09-27 15:25:00,10.19,10.19,10.17,10.18,35600.0,7.8504,7.8504,7.835,7.8427,35600.0
2006-09-27 15:30:00,10.18,10.19,10.18,10.19,28400.0,7.8427,7.8504,7.8427,7.8504,28400.0
2006-09-27 15:35:00,10.19,10.19,10.18,10.18,28400.0,7.8504,7.8504,7.8427,7.8427,28400.0
2006-09-27 15:40:00,10.18,10.2,10.18,10.2,126000.0,7.8427,7.8581,7.8427,7.8581,126000.0
2006-09-27 15:45:00,10.2,10.21,10.2,10.2,18000.0,7.8581,7.8658,7.8581,7.8581,18000.0
2006-09-27 15:50:00,10.2,10.22,10.19,10.21,92000.0,7.8581,7.8735,7.8504,7.8658,92000.0
2006-09-27 15:55:00,10.21,10.23,10.2,10.21,277600.0,7.8658,7.8812,7.8581,7.8658,277600.0
2006-09-28 09:30:00,10.25,10.25,10.22,10.25,100000.0,7.8966,7.8966,7.8735,7.8966,100000.0
2006-09-28 09:35:00,10.25,10.29,10.24,10.27,142400.0,7.8966,7.9274,7.8889,7.912,142400.0
2006-09-28 09:40:00,10.28,10.3,10.27,10.3,44400.0,7.9197,7.9351,7.912,7.9351,44400.0
2006-09-28 09:45:00,10.28,10.3,10.28,10.29,23600.0,7.9197,7.9351,7.9197,7.9274,23600.0
2006-09-28 09:50:00,10.29,10.29,10.27,10.28,38000.0,7.9274,7.9274,7.912,7.9197,38000.0
2006-09-28 09:55:00,10.28,10.29,10.26,10.29,56000.0,7.9197,7.9274,7.9043,7.9274,56000.0
2006-09-28 10:00:00,10.28,10.29,10.28,10.29,30400.0,7.9197,7.9274,7.9197,7.9274,30400.0
2006-09-28 10:05:00,10.3,10.3,10.27,10.28,15200.0,7.9351,7.9351,7.912,7.9197,15200.0
2006-09-28 10:10:00,10.28,10.3,10.28,10.28,30800.0,7.9197,7.9351,7.9197,7.9197,30800.0
2006-09-28 10:15:00,10.28,10.28,10.27,10.28,20400.0,7.9197,7.9197,7.912,7.9197,20400.0
2006-09-28 10:20:00,10.28,10.28,10.26,10.27,28000.0,7.9197,7.9197,7.9043,7.912,28000.0
2006-09-28 10:25:00,10.27,10.29,10.25,10.26,27200.0,7.912,7.9274,7.8966,7.9043,27200.0
2006-09-28 10:30:00,10.26,10.27,10.25,10.25,40000.0,7.9043,7.912,7.8966,7.8966,40000.0
2006-09-28 10:35:00,10.25,10.26,10.23,10.23,48800.0,7.8966,7.9043,7.8812,7.8812,48800.0
2006-09-28 10:40:00,10.23,10.25,10.22,10.25,65200.0,7.8812,7.8966,7.8735,7.8966,65200.0
2006-09-28 10:45:00,10.26,10.26,10.22,10.22,64000.0,7.9043,7.9043,7.8735,7.8735,64000.0
2006-09-28 10:50:00,10.22,10.24,10.22,10.24,26000.0,7.8735,7.8889,7.8735,7.8889,26000.0
2006-09-28 10:55:00,10.24,10.24,10.24,10.24,8400.0,7.8889,7.8889,7.8889,7.8889,8400.0
2006-09-28 11:00:00,10.24,10.25,10.24,10.25,20400.0,7.8889,7.8966,7.8889,7.8966,20400.0
2006-09-28 11:05:00,10.24,10.25,10.24,10.25,15600.0,7.8889,7.8966,7.8889,7.8966,15600.0
2006-09-28 11:10:00,10.25,10.26,10.25,10.26,15600.0,7.8966,7.9043,7.8966,7.9043,15600.0
2006-09-28 11:15:00,10.26,10.26,10.24,10.24,16400.0,7.9043,7.9043,7.8889,7.8889,16400.0
2006-09-28 11:20:00,10.24,10.25,10.24,10.25,19600.0,7.8889,7.8966,7.8889,7.8966,19600.0
2006-09-28 11:25:00,10.24,10.25,10.24,10.25,23200.0,7.8889,7.8966,7.8889,7.8966,23200.0
2006-09-28 11:30:00,10.25,10.25,10.24,10.24,3200.0,7.8966,7.8966,7.8889,7.8889,3200.0
2006-09-28 11:35:00,10.24,10.24,10.24,10.24,13600.0,7.8889,7.8889,7.8889,7.8889,13600.0
2006-09-28 11:40:00,10.24,10.24,10.2,10.2,22800.0,7.8889,7.8889,7.8581,7.8581,22800.0
2006-09-28 11:45:00,10.2,10.2,10.2,10.2,10800.0,7.8581,7.8581,7.8581,7.8581,10800.0
2006-09-28 11:50:00,10.2,10.2,10.18,10.19,23200.0,7.8581,7.8581,7.8427,7.8504,23200.0
2006-09-28 11:55:00,10.19,10.19,10.17,10.18,12000.0,7.8504,7.8504,7.835,7.8427,12000.0
2006-09-28 12:00:00,10.18,10.19,10.17,10.19,37600.0,7.8427,7.8504,7.835,7.8504,37600.0
2006-09-28 12:05:00,10.19,10.2,10.19,10.19,34800.0,7.8504,7.8581,7.8504,7.8504,34800.0
2006-09-28 12:10:00,10.19,10.22,10.19,10.21,22000.0,7.8504,7.8735,7.8504,7.8658,22000.0
2006-09-28 12:15:00,10.21,10.22,10.21,10.21,17600.0,7.8658,7.8735,7.8658,7.8658,17600.0
2006-09-28 12:20:00,10.21,10.22,10.2,10.22,36000.0,7.8658,7.8735,7.8581,7.8735,36000.0
2006-09-28 12:25:00,10.22,10.23,10.22,10.23,8800.0,7.8735,7.8812,7.8735,7.8812,8800.0
2006-09-28 12:30:00,10.23,10.24,10.23,10.24,8400.0,7.8812,7.8889,7.8812,7.8889,8400.0
2006-09-28 12:35:00,10.24,10.24,10.24,10.24,10400.0,7.8889,7.8889,7.8889,7.8889,10400.0
2006-09-28 12:40:00,10.24,10.24,10.22,10.23,24800.0,7.8889,7.8889,7.8735,7.8812,24800.0
2006-09-28 12:45:00,10.23,10.25,10.23,10.25,18800.0,7.8812,7.8966,7.8812,7.8966,18800.0
2006-09-28 12:50:00,10.25,10.27,10.25,10.27,28000.0,7.8966,7.912,7.8966,7.912,28000.0
2006-09-28 12:55:00,10.27,10.28,10.27,10.28,46000.0,7.912,7.9197,7.912,7.9197,46000.0
2006-09-28 13:00:00,10.28,10.28,10.28,10.28,10400.0,7.9197,7.9197,7.9197,7.9197,10400.0
2006-09-28 13:05:00,10.27,10.28,10.27,10.28,30400.0,7.912,7.9197,7.912,7.9197,30400.0
2006-09-28 13:10:00,10.28,10.29,10.28,10.28,11200.0,7.9197,7.9274,7.9197,7.9197,11200.0
2006-09-28 13:15:00,10.29,10.29,10.28,10.29,13200.0,7.9274,7.9274,7.9197,7.9274,13200.0
2006-09-28 13:20:00,10.29,10.31,10.29,10.3,44400.0,7.9274,7.9428,7.9274,7.9351,44400.0
2006-09-28 13:25:00,10.3,10.31,10.3,10.3,41200.0,7.9351,7.9428,7.9351,7.9351,41200.0
2006-09-28 13:30:00,10.3,10.3,10.26,10.27,38800.0,7.9351,7.9351,7.9043,7.912,38800.0
2006-09-28 13:35:00,10.27,10.27,10.24,10.24,22800.0,7.912,7.912,7.8889,7.8889,22800.0
2006-09-28 13:40:00,10.24,10.25,10.24,10.25,14000.0,7.8889,7.8966,7.8889,7.8966,14000.0
2006-09-28 13:45:00,10.25,10.25,10.24,10.24,12000.0,7.8966,7.8966,7.8889,7.8889,12000.0
2006-09-28 13:50:00,10.24,10.25,10.24,10.24,42000.0,7.8889,7.8966,7.8889,7.8889,42000.0
2006-09-28 13:55:00,10.24,10.24,10.22,10.24,31600.0,7.8889,7.8889,7.8735,7.8889,31600.0
2006-09-28 14:00:00,10.24,10.24,10.23,10.23,34000.0,7.8889,7.8889,7.8812,7.8812,34000.0
2006-09-28 14:05:00,10.23,10.24,10.22,10.24,12400.0,7.8812,7.8889,7.8735,7.8889,12400.0
2006-09-28 14:10:00,10.24,10.26,10.24,10.24,58400.0,7.8889,7.9043,7.8889,7.8889,58400.0
2006-09-28 14:15:00,10.24,10.25,10.24,10.24,14400.0,7.8889,7.8966,7.8889,7.8889,14400.0
2006-09-28 14:20:00,10.24,10.24,10.23,10.24,26800.0,7.8889,7.8889,7.8812,7.8889,26800.0
2006-09-28 14:25:00,10.25,10.27,10.25,10.27,18400.0,7.8966,7.912,7.8966,7.912,18400.0
2006-09-28 14:30:00,10.27,10.27,10.25,10.26,34000.0,7.912,7.912,7.8966,7.9043,34000.0
2006-09-28 14:35:00,10.25,10.27,10.25,10.27,26800.0,7.8966,7.912,7.8966,7.912,26800.0
2006-09-28 14:40:00,10.27,10.3,10.27,10.3,38000.0,7.912,7.9351,7.912,7.9351,38000.0
2006-09-28 14:45:00,10.3,10.3,10.29,10.29,5200.0,7.9351,7.9351,7.9274,7.9274,5200.0
2006-09-28 14:50:00,10.29,10.29,10.29,10.29,31200.0,7.9274,7.9274,7.9274,7.9274,31200.0
2006-09-28 14:55:00,10.29,10.31,10.29,10.3,42400.0,7.9274,7.9428,7.9274,7.9351,42400.0
2006-09-28 15:00:00,10.3,10.3,10.29,10.29,29600.0,7.9351,7.9351,7.9274,7.9274,29600.0
2006-09-28 15:05:00,10.29,10.29,10.28,10.28,32400.0,7.9274,7.9274,7.9197,7.9197,32400.0
2006-09-28 15:10:00,10.28,10.29,10.28,10.28,40400.0,7.9197,7.9274,7.9197,7.9197,40400.0
2006-09-28 15:15:00,10.28,10.29,10.26,10.26,36000.0,7.9197,7.9274,7.9043,7.9043,36000.0
2006-09-28 15:20:00,10.26,10.28,10.26,10.27,66000.0,7.9043,7.9197,7.9043,7.912,66000.0
2006-09-28 15:25:00,10.27,10.27,10.26,10.26,25200.0,7.912,7.912,7.9043,7.9043,25200.0
2006-09-28 15:30:00,10.26,10.26,10.26,10.26,37600.0,7.9043,7.9043,7.9043,7.9043,37600.0
2006-09-28 15:35:00,10.26,10.27,10.26,10.26,34800.0,7.9043,7.912,7.9043,7.9043,34800.0
2006-09-28 15:40:00,10.26,10.26,10.24,10.26,165200.0,7.9043,7.9043,7.8889,7.9043,165200.0
2006-09-28 15:45:00,10.26,10.27,10.26,10.26,46800.0,7.9043,7.912,7.9043,7.9043,46800.0
2006-09-28 15:50:00,10.26,10.26,10.24,10.24,50400.0,7.9043,7.9043,7.8889,7.8889,50400.0
2006-09-28 15:55:00,10.24,10.27,10.24,10.27,140800.0,7.8889,7.912,7.8889,7.912,140800.0
2006-09-29 09:30:00,10.27,10.27,10.22,10.25,82400.0,7.912,7.912,7.8735,7.8966,82400.0
2006-09-29 09:35:00,10.24,10.25,10.22,10.24,44000.0,7.8889,7.8966,7.8735,7.8889,44000.0
2006-09-29 09:40:00,10.23,10.24,10.2,10.21,33200.0,7.8812,7.8889,7.8581,7.8658,33200.0
2006-09-29 09:45:00,10.21,10.21,10.16,10.16,20000.0,7.8658,7.8658,7.8273,7.8273,20000.0
2006-09-29 09:50:00,10.16,10.2,10.16,10.2,38400.0,7.8273,7.8581,7.8273,7.8581,38400.0
2006-09-29 09:55:00,10.19,10.22,10.15,10.18,46000.0,7.8504,7.8735,7.8196,7.8427,46000.0
2006-09-29 10:00:00,10.19,10.26,10.19,10.25,42800.0,7.8504,7.9043,7.8504,7.8966,42800.0
2006-09-29 10:05:00,10.25,10.25,10.24,10.25,19200.0,7.8966,7.8966,7.8889,7.8966,19200.0
2006-09-29 10:10:00,10.25,10.26,10.24,10.26,23600.0,7.8966,7.9043,7.8889,7.9043,23600.0
2006-09-29 10:15:00,10.26,10.28,10.24,10.28,50800.0,7.9043,7.9197,7.8889,7.9197,50800.0
2006-09-29 10:20:00,10.29,10.29,10.21,10.21,45200.0,7.9274,7.9274,7.8658,7.8658,45200.0
2006-09-29 10:25:00,10.21,10.23,10.2,10.22,43600.0,7.8658,7.8812,7.8581,7.8735,43600.0
2006-09-29 10:30:00,10.22,10.22,10.2,10.21,16000.0,7.8735,7.8735,7.8581,7.8658,16000.0
2006-09-29 10:35:00,10.21,10.22,10.19,10.2,20400.0,7.8658,7.8735,7.8504,7.8581,20400.0
2006-09-29 10:40:00,10.2,10.21,10.19,10.2,12000.0,7.8581,7.8658,7.8504,7.8581,12000.0
2006-09-29 10:45:00,10.2,10.21,10.2,10.2,18800.0,7.8581,7.8658,7.8581,7.8581,18800.0
2006-09-29 10:50:00,10.2,10.22,10.2,10.22,30400.0,7.8581,7.8735,7.8581,7.8735,30400.0
2006-09-29 10:55:00,10.22,10.22,10.22,10.22,5200.0,7.8735,7.8735,7.8735,7.8735,5200.0
2006-09-29 11:00:00,10.22,10.23,10.21,10.21,6800.0,7.8735,7.8812,7.8658,7.8658,6800.0
2006-09-29 11:05:00,10.21,10.21,10.2,10.2,9600.0,7.8658,7.8658,7.8581,7.8581,9600.0
2006-09-29 11:10:00,10.2,10.2,10.17,10.18,20800.0,7.8581,7.8581,7.835,7.8427,20800.0
2006-09-29 11:15:00,10.18,10.18,10.17,10.18,16400.0,7.8427,7.8427,7.835,7.8427,16400.0
2006-09-29 11:20:00,10.18,10.19,10.16,10.19,15600.0,7.8427,7.8504,7.8273,7.8504,15600.0
2006-09-29 11:25:00,10.19,10.19,10.15,10.16,39600.0,7.8504,7.8504,7.8196,7.8273,39600.0
2006-09-29 11:30:00,10.16,10.18,10.16,10.18,18000.0,7.8273,7.8427,7.8273,7.8427,18000.0
2006-09-29 11:35:00,10.18,10.19,10.17,10.19,20800.0,7.8427,7.8504,7.835,7.8504,20800.0
2006-09-29 11:40:00,10.19,10.2,10.19,10.2,8000.0,7.8504,7.8581,7.8504,7.8581,8000.0
2006-09-29 11:45:00,10.2,10.21,10.2,10.2,5200.0,7.8581,7.8658,7.8581,7.8581,5200.0
2006-09-29 11:50:00,10.2,10.2,10.19,10.19,5600.0,7.8581,7.8581,7.8504,7.8504,5600.0
2006-09-29 11:55:00,10.2,10.22,10.2,10.22,8000.0,7.8581,7.8735,7.8581,7.8735,8000.0
2006-09-29 12:00:00,10.22,10.22,10.19,10.2,11200.0,7.8735,7.8735,7.8504,7.8581,11200.0
2006-09-29 12:05:00,10.2,10.21,10.2,10.2,6000.0,7.8581,7.8658,7.8581,7.8581,6000.0
2006-09-29 12:10:00,10.2,10.21,10.19,10.21,6800.0,7.8581,7.8658,7.8504,7.8658,6800.0
2006-09-29 12:15:00,10.2,10.21,10.2,10.2,8000.0,7.8581,7.8658,7.8581,7.8581,8000.0
2006-09-29 12:20:00,10.2,10.21,10.19,10.19,7200.0,7.8581,7.8658,7.8504,7.8504,7200.0
2006-09-29 12:25:00,10.19,10.21,10.19,10.21,5600.0,7.8504,7.8658,7.8504,7.8658,5600.0
2006-09-29 12:30:00,10.21,10.21,10.2,10.2,2800.0,7.8658,7.8658,7.8581,7.8581,2800.0
2006-09-29 12:35:00,10.2,10.2,10.18,10.18,11600.0,7.8581,7.8581,7.8427,7.8427,11600.0
2006-09-29 12:40:00,10.18,10.18,10.18,10.18,4400.0,7.8427,7.8427,7.8427,7.8427,4400.0
2006-09-29 12:45:00,10.18,10.19,10.18,10.19,6000.0,7.8427,7.8504,7.8427,7.8504,6000.0
2006-09-29 12:50:00,10.19,10.2,10.19,10.19,10400.0,7.8504,7.8581,7.8504,7.8504,10400.0
2006-09-29 12:55:00,10.19,10.19,10.19,10.19,3600.0,7.8504,7.8504,7.8504,7.8504,3600.0
2006-09-29 13:00:00,10.19,10.21,10.19,10.21,18800.0,7.8504,7.8658,7.8504,7.8658,18800.0
2006-09-29 13:05:00,10.21,10.22,10.21,10.21,14000.0,7.8658,7.8735,7.8658,7.8658,14000.0
2006-09-29 13:10:00,10.21,10.22,10.21,10.21,6800.0,7.8658,7.8735,7.8658,7.8658,6800.0
2006-09-29 13:15:00,10.22,10.22,10.21,10.21,11200.0,7.8735,7.8735,7.8658,7.8658,11200.0
2006-09-29 13:20:00,10.22,10.22,10.2,10.2,28000.0,7.8735,7.8735,7.8581,7.8581,28000.0
2006-09-29 13:25:00,10.2,10.21,10.2,10.2,10400.0,7.8581,7.8658,7.8581,7.8581,10400.0
2006-09-29 13:30:00,10.2,10.2,10.18,10.18,21200.0,7.8581,7.8581,7.8427,7.8427,21200.0
2006-09-29 13:35:00,10.18,10.18,10.17,10.17,16400.0,7.8427,7.8427,7.835,7.835,16400.0
2006-09-29 13:40:00,10.17,10.17,10.15,10.16,16000.0,7.835,7.835,7.8196,7.8273,16000.0
2006-09-29 13:45:00,10.16,10.17,10.16,10.17,4800.0,7.8273,7.835,7.8273,7.835,4800.0
2006-09-29 13:50:00,10.17,10.17,10.17,10.17,7600.0,7.835,7.835,7.835,7.835,7600.0
2006-09-29 13:55:00,10.17,10.17,10.16,10.17,22000.0,7.835,7.835,7.8273,7.835,22000.0
2006-09-29 14:00:00,10.16,10.17,10.16,10.17,9200.0,7.8273,7.835,7.8273,7.835,9200.0
2006-09-29 14:05:00,10.17,10.17,10.16,10.17,21200.0,7.835,7.835,7.8273,7.835,21200.0
2006-09-29 14:10:00,10.17,10.18,10.17,10.17,4800.0,7.835,7.8427,7.835,7.835,4800.0
2006-09-29 14:15:00,10.18,10.18,10.17,10.17,10000.0,7.8427,7.8427,7.835,7.835,10000.0
2006-09-29 14:20:00,10.18,10.18,10.17,10.18,13600.0,7.8427,7.8427,7.835,7.8427,13600.0
2006-09-29 14:25:00,10.18,10.18,10.18,10.18,7600.0,7.8427,7.8427,7.8427,7.8427,7600.0
2006-09-29 14:30:00,10.18,10.18,10.18,10.18,2000.0,7.8427,7.8427,7.8427,7.8427,2000.0
2006-09-29 14:35:00,10.18,10.18,10.18,10.18,7600.0,7.8427,7.8427,7.8427,7.8427,7600.0
2006-09-29 14:40:00,10.18,10.18,10.18,10.18,4400.0,7.8427,7.8427,7.8427,7.8427,4400.0
2006-09-29 14:45:00,10.18,10.19,10.18,10.19,16000.0,7.8427,7.8504,7.8427,7.8504,16000.0
2006-09-29 14:50:00,10.19,10.19,10.19,10.19,10000.0,7.8504,7.8504,7.8504,7.8504,10000.0
2006-09-29 14:55:00,10.19,10.19,10.18,10.19,10800.0,7.8504,7.8504,7.8427,7.8504,10800.0
2006-09-29 15:00:00,10.18,10.19,10.18,10.19,19200.0,7.8427,7.8504,7.8427,7.8504,19200.0
2006-09-29 15:05:00,10.19,10.2,10.19,10.19,31200.0,7.8504,7.8581,7.8504,7.8504,31200.0
2006-09-29 15:10:00,10.19,10.2,10.19,10.19,12000.0,7.8504,7.8581,7.8504,7.8504,12000.0
2006-09-29 15:15:00,10.19,10.22,10.19,10.22,39200.0,7.8504,7.8735,7.8504,7.8735,39200.0
2006-09-29 15:20:00,10.22,10.22,10.22,10.22,55600.0,7.8735,7.8735,7.8735,7.8735,55600.0
2006-09-29 15:25:00,10.22,10.22,10.21,10.21,31200.0,7.8735,7.8735,7.8658,7.8658,31200.0
2006-09-29 15:30:00,10.21,10.21,10.2,10.21,35600.0,7.8658,7.8658,7.8581,7.8658,35600.0
2006-09-29 15:35:00,10.21,10.22,10.21,10.22,30000.0,7.8658,7.8735,7.8658,7.8735,30000.0
2006-09-29 15:40:00,10.22,10.22,10.21,10.21,74000.0,7.8735,7.8735,7.8658,7.8658,74000.0
2006-09-29 15:45:00,10.21,10.22,10.21,10.21,88800.0,7.8658,7.8735,7.8658,7.8658,88800.0
2006-09-29 15:50:00,10.21,10.22,10.2,10.22,84800.0,7.8658,7.8735,7.8581,7.8735,84800.0
2006-09-29 15:55:00,10.22,10.22,10.21,10.21,141600.0,7.8735,7.8735,7.8658,7.8658,141600.0
2006-10-02 09:30:00,10.23,10.31,10.18,10.29,74400.0,7.8812,7.9428,7.8427,7.9274,74400.0
2006-10-02 09:35:00,10.29,10.31,10.19,10.21,81600.0,7.9274,7.9428,7.8504,7.8658,81600.0
2006-10-02 09:40:00,10.2,10.21,10.18,10.2,20400.0,7.8581,7.8658,7.8427,7.8581,20400.0
2006-10-02 09:45:00,10.2,10.21,10.16,10.16,35600.0,7.8581,7.8658,7.8273,7.8273,35600.0
2006-10-02 09:50:00,10.16,10.17,10.14,10.15,33200.0,7.8273,7.835,7.8119,7.8196,33200.0
2006-10-02 09:55:00,10.15,10.16,10.15,10.15,43200.0,7.8196,7.8273,7.8196,7.8196,43200.0
2006-10-02 10:00:00,10.16,10.21,10.13,10.21,99600.0,7.8273,7.8658,7.8042,7.8658,99600.0
2006-10-02 10:05:00,10.21,10.22,10.2,10.22,38400.0,7.8658,7.8735,7.8581,7.8735,38400.0
2006-10-02 10:10:00,10.21,10.22,10.19,10.21,28400.0,7.8658,7.8735,7.8504,7.8658,28400.0
2006-10-02 10:15:00,10.2,10.21,10.18,10.21,55600.0,7.8581,7.8658,7.8427,7.8658,55600.0
2006-10-02 10:20:00,10.21,10.21,10.18,10.21,20800.0,7.8658,7.8658,7.8427,7.8658,20800.0
2006-10-02 10:25:00,10.21,10.22,10.2,10.22,41600.0,7.8658,7.8735,7.8581,7.8735,41600.0
2006-10-02 10:30:00,10.23,10.23,10.2,10.21,28400.0,7.8812,7.8812,7.8581,7.8658,28400.0
2006-10-02 10:35:00,10.21,10.22,10.19,10.2,43600.0,7.8658,7.8735,7.8504,7.8581,43600.0
2006-10-02 10:40:00,10.2,10.22,10.2,10.22,33200.0,7.8581,7.8735,7.8581,7.8735,33200.0
2006-10-02 10:45:00,10.21,10.21,10.19,10.2,46400.0,7.8658,7.8658,7.8504,7.8581,46400.0
2006-10-02 10:50:00,10.2,10.21,10.2,10.21,89600.0,7.8581,7.8658,7.8581,7.8658,89600.0
2006-10-02 10:55:00,10.21,10.25,10.21,10.24,90000.0,7.8658,7.8966,7.8658,7.8889,90000.0
2006-10-02 11:00:00,10.24,10.24,10.23,10.24,33600.0,7.8889,7.8889,7.8812,7.8889,33600.0
2006-10-02 11:05:00,10.23,10.24,10.22,10.24,31200.0,7.8812,7.8889,7.8735,7.8889,31200.0
2006-10-02 11:10:00,10.24,10.25,10.24,10.25,18800.0,7.8889,7.8966,7.8889,7.8966,18800.0
2006-10-02 11:15:00,10.25,10.25,10.24,10.25,38400.0,7.8966,7.8966,7.8889,7.8966,38400.0
2006-10-02 11:20:00,10.25,10.25,10.24,10.25,32000.0,7.8966,7.8966,7.8889,7.8966,32000.0
2006-10-02 11:25:00,10.24,10.26,10.24,10.25,25200.0,7.8889,7.9043,7.8889,7.8966,25200.0
2006-10-02 11:30:00,10.26,10.29,10.25,10.28,92800.0,7.9043,7.9274,7.8966,7.9197,92800.0
2006-10-02 11:35:00,10.28,10.31,10.28,10.3,55200.0,7.9197,7.9428,7.9197,7.9351,55200.0
2006-10-02 11:40:00,10.29,10.31,10.29,10.3,83200.0,7.9274,7.9428,7.9274,7.9351,83200.0
2006-10-02 11:45:00,10.3,10.3,10.29,10.29,63200.0,7.9351,7.9351,7.9274,7.9274,63200.0
2006-10-02 11:50:00,10.29,10.3,10.29,10.3,20800.0,7.9274,7.9351,7.9274,7.9351,20800.0
2006-10-02 11:55:00,10.3,10.31,10.29,10.29,34400.0,7.9351,7.9428,7.9274,7.9274,34400.0
2006-10-02 12:00:00,10.29,10.31,10.28,10.31,47200.0,7.9274,7.9428,7.9197,7.9428,47200.0
2006-10-02 12:05:00,10.31,10.31,10.3,10.3,24000.0,7.9428,7.9428,7.9351,7.9351,24000.0
2006-10-02 12:10:00,10.3,10.31,10.3,10.3,15200.0,7.9351,7.9428,7.9351,7.9351,15200.0
2006-10-02 12:15:00,10.3,10.3,10.29,10.3,9600.0,7.9351,7.9351,7.9274,7.9351,9600.0
2006-10-02 12:20:00,10.3,10.31,10.28,10.28,45200.0,7.9351,7.9428,7.9197,7.9197,45200.0
2006-10-02 12:25:00,10.29,10.29,10.28,10.29,18400.0,7.9274,7.9274,7.9197,7.9274,18400.0
2006-10-02 12:30:00,10.29,10.29,10.28,10.29,31600.0,7.9274,7.9274,7.9197,7.9274,31600.0
2006-10-02 12:35:00,10.29,10.29,10.29,10.29,23600.0,7.9274,7.9274,7.9274,7.9274,23600.0
2006-10-02 12:40:00,10.29,10.3,10.29,10.3,22000.0,7.9274,7.9351,7.9274,7.9351,22000.0
2006-10-02 12:45:00,10.3,10.31,10.3,10.3,48400.0,7.9351,7.9428,7.9351,7.9351,48400.0
2006-10-02 12:50:00,10.31,10.31,10.29,10.3,19200.0,7.9428,7.9428,7.9274,7.9351,19200.0
2006-10-02 12:55:00,10.3,10.3,10.28,10.28,31600.0,7.9351,7.9351,7.9197,7.9197,31600.0
2006-10-02 13:00:00,10.28,10.28,10.26,10.27,14400.0,7.9197,7.9197,7.9043,7.912,14400.0
2006-10-02 13:05:00,10.27,10.29,10.27,10.28,45200.0,7.912,7.9274,7.912,7.9197,45200.0
2006-10-02 13:10:00,10.28,10.29,10.28,10.28,16000.0,7.9197,7.9274,7.9197,7.9197,16000.0
2006-10-02 13:15:00,10.28,10.28,10.28,10.28,9200.0,7.9197,7.9197,7.9197,7.9197,9200.0
2006-10-02 13:20:00,10.28,10.29,10.27,10.28,30000.0,7.9197,7.9274,7.912,7.9197,30000.0
2006-10-02 13:25:00,10.28,10.29,10.27,10.28,16400.0,7.9197,7.9274,7.912,7.9197,16400.0
2006-10-02 13:30:00,10.27,10.28,10.27,10.27,18000.0,7.912,7.9197,7.912,7.912,18000.0
2006-10-02 13:35:00,10.27,10.29,10.26,10.26,56000.0,7.912,7.9274,7.9043,7.9043,56000.0
2006-10-02 13:40:00,10.26,10.26,10.22,10.22,68400.0,7.9043,7.9043,7.8735,7.8735,68400.0
2006-10-02 13:45:00,10.22,10.22,10.14,10.14,194000.0,7.8735,7.8735,7.8119,7.8119,194000.0
2006-10-02 13:50:00,10.15,10.16,10.11,10.13,185200.0,7.8196,7.8273,7.7887,7.8042,185200.0
2006-10-02 13:55:00,10.13,10.14,10.12,10.12,34400.0,7.8042,7.8119,7.7964,7.7964,34400.0
2006-10-02 14:00:00,10.12,10.12,10.09,10.12,52800.0,7.7964,7.7964,7.7733,7.7964,52800.0
2006-10-02 14:05:00,10.12,10.12,10.11,10.11,35600.0,7.7964,7.7964,7.7887,7.7887,35600.0
2006-10-02 14:10:00,10.11,10.12,10.11,10.11,30000.0,7.7887,7.7964,7.7887,7.7887,30000.0
2006-10-02 14:15:00,10.12,10.12,10.1,10.11,36800.0,7.7964,7.7964,7.781,7.7887,36800.0
2006-10-02 14:20:00,10.11,10.12,10.1,10.1,46400.0,7.7887,7.7964,7.781,7.781,46400.0
2006-10-02 14:25:00,10.1,10.1,10.09,10.1,37600.0,7.781,7.781,7.7733,7.781,37600.0
2006-10-02 14:30:00,10.1,10.11,10.09,10.1,42000.0,7.781,7.7887,7.7733,7.781,42000.0
2006-10-02 14:35:00,10.1,10.11,10.09,10.1,20400.0,7.781,7.7887,7.7733,7.781,20400.0
2006-10-02 14:40:00,10.1,10.1,10.09,10.1,32400.0,7.781,7.781,7.7733,7.781,32400.0
2006-10-02 14:45:00,10.1,10.1,10.09,10.1,30800.0,7.781,7.781,7.7733,7.781,30800.0
2006-10-02 14:50:00,10.1,10.1,10.07,10.07,36400.0,7.781,7.781,7.7579,7.7579,36400.0
2006-10-02 14:55:00,10.07,10.09,10.06,10.09,42400.0,7.7579,7.7733,7.7502,7.7733,42400.0
2006-10-02 15:00:00,10.09,10.09,10.07,10.09,49200.0,7.7733,7.7733,7.7579,7.7733,49200.0
2006-10-02 15:05:00,10.09,10.1,10.08,10.08,40000.0,7.7733,7.781,7.7656,7.7656,40000.0
2006-10-02 15:10:00,10.08,10.11,10.08,10.11,71600.0,7.7656,7.7887,7.7656,7.7887,71600.0
2006-10-02 15:15:00,10.11,10.12,10.1,10.11,43600.0,7.7887,7.7964,7.781,7.7887,43600.0
2006-10-02 15:20:00,10.12,10.13,10.11,10.12,78400.0,7.7964,7.8042,7.7887,7.7964,78400.0
2006-10-02 15:25:00,10.13,10.14,10.12,10.14,80800.0,7.8042,7.8119,7.7964,7.8119,80800.0
2006-10-02 15:30:00,10.13,10.14,10.13,10.14,51200.0,7.8042,7.8119,7.8042,7.8119,51200.0
2006-10-02 15:35:00,10.13,10.15,10.13,10.15,14400.0,7.8042,7.8196,7.8042,7.8196,14400.0
2006-10-02 15:40:00,10.15,10.15,10.13,10.14,55600.0,7.8196,7.8196,7.8042,7.8119,55600.0
2006-10-02 15:45:00,10.14,10.14,10.13,10.13,26400.0,7.8119,7.8119,7.8042,7.8042,26400.0
2006-10-02 15:50:00,10.13,10.14,10.13,10.13,120800.0,7.8042,7.8119,7.8042,7.8042,120800.0
2006-10-02 15:55:00,10.13,10.14,10.12,10.13,216400.0,7.8042,7.8119,7.7964,7.8042,216400.0
2006-10-03 09:30:00,10.15,10.23,10.13,10.18,54400.0,7.8196,7.8812,7.8042,7.8427,54400.0
2006-10-03 09:35:00,10.2,10.21,10.13,10.14,58400.0,7.8581,7.8658,7.8042,7.8119,58400.0
2006-10-03 09:40:00,10.14,10.15,10.13,10.15,34000.0,7.8119,7.8196,7.8042,7.8196,34000.0
2006-10-03 09:45:00,10.15,10.15,10.13,10.15,18000.0,7.8196,7.8196,7.8042,7.8196,18000.0
2006-10-03 09:50:00,10.14,10.15,10.13,10.15,12000.0,7.8119,7.8196,7.8042,7.8196,12000.0
2006-10-03 09:55:00,10.15,10.15,10.15,10.15,22000.0,7.8196,7.8196,7.8196,7.8196,22000.0
2006-10-03 10:00:00,10.15,10.15,10.13,10.14,21600.0,7.8196,7.8196,7.8042,7.8119,21600.0
2006-10-03 10:05:00,10.13,10.13,10.12,10.12,9200.0,7.8042,7.8042,7.7964,7.7964,9200.0
2006-10-03 10:10:00,10.12,10.12,10.08,10.1,22800.0,7.7964,7.7964,7.7656,7.781,22800.0
2006-10-03 10:15:00,10.1,10.1,10.1,10.1,15200.0,7.781,7.781,7.781,7.781,15200.0
2006-10-03 10:20:00,10.1,10.1,10.09,10.1,17200.0,7.781,7.781,7.7733,7.781,17200.0
2006-10-03 10:25:00,10.1,10.11,10.1,10.11,28000.0,7.781,7.7887,7.781,7.7887,28000.0
2006-10-03 10:30:00,10.1,10.11,10.1,10.11,22000.0,7.781,7.7887,7.781,7.7887,22000.0
2006-10-03 10:35:00,10.11,10.11,10.09,10.09,17200.0,7.7887,7.7887,7.7733,7.7733,17200.0
2006-10-03 10:40:00,10.09,10.09,10.08,10.09,17200.0,7.7733,7.7733,7.7656,7.7733,17200.0
2006-10-03 10:45:00,10.09,10.09,10.07,10.08,46000.0,7.7733,7.7733,7.7579,7.7656,46000.0
2006-10-03 10:50:00,10.08,10.09,10.08,10.08,20400.0,7.7656,7.7733,7.7656,7.7656,20400.0
2006-10-03 10:55:00,10.08,10.08,10.06,10.07,24800.0,7.7656,7.7656,7.7502,7.7579,24800.0
2006-10-03 11:00:00,10.07,10.08,10.06,10.06,26000.0,7.7579,7.7656,7.7502,7.7502,26000.0
2006-10-03 11:05:00,10.07,10.08,10.07,10.08,15600.0,7.7579,7.7656,7.7579,7.7656,15600.0
2006-10-03 11:10:00,10.08,10.09,10.06,10.09,17600.0,7.7656,7.7733,7.7502,7.7733,17600.0
2006-10-03 11:15:00,10.09,10.11,10.09,10.11,15600.0,7.7733,7.7887,7.7733,7.7887,15600.0
2006-10-03 11:20:00,10.11,10.12,10.11,10.11,20400.0,7.7887,7.7964,7.7887,7.7887,20400.0
2006-10-03 11:25:00,10.11,10.15,10.11,10.14,44400.0,7.7887,7.8196,7.7887,7.8119,44400.0
2006-10-03 11:30:00,10.13,10.14,10.12,10.12,25200.0,7.8042,7.8119,7.7964,7.7964,25200.0
2006-10-03 11:35:00,10.12,10.12,10.1,10.1,21600.0,7.7964,7.7964,7.781,7.781,21600.0
2006-10-03 11:40:00,10.1,10.1,10.08,10.09,24000.0,7.781,7.781,7.7656,7.7733,24000.0
2006-10-03 11:45:00,10.1,10.11,10.08,10.08,26400.0,7.781,7.7887,7.7656,7.7656,26400.0
2006-10-03 11:50:00,10.07,10.09,10.07,10.08,30000.0,7.7579,7.7733,7.7579,7.7656,30000.0
2006-10-03 11:55:00,10.07,10.1,10.07,10.08,19200.0,7.7579,7.781,7.7579,7.7656,19200.0
2006-10-03 12:00:00,10.08,10.09,10.08,10.09,20800.0,7.7656,7.7733,7.7656,7.7733,20800.0
2006-10-03 12:05:00,10.1,10.13,10.1,10.11,31600.0,7.781,7.8042,7.781,7.7887,31600.0
2006-10-03 12:10:00,10.12,10.15,10.12,10.15,26800.0,7.7964,7.8196,7.7964,7.8196,26800.0
2006-10-03 12:15:00,10.15,10.18,10.15,10.16,42400.0,7.8196,7.8427,7.8196,7.8273,42400.0
2006-10-03 12:20:00,10.15,10.19,10.15,10.18,23600.0,7.8196,7.8504,7.8196,7.8427,23600.0
2006-10-03 12:25:00,10.17,10.17,10.15,10.16,11200.0,7.835,7.835,7.8196,7.8273,11200.0
2006-10-03 12:30:00,10.16,10.18,10.15,10.17,23600.0,7.8273,7.8427,7.8196,7.835,23600.0
2006-10-03 12:35:00,10.16,10.16,10.13,10.14,24800.0,7.8273,7.8273,7.8042,7.8119,24800.0
2006-10-03 12:40:00,10.13,10.15,10.13,10.13,21600.0,7.8042,7.8196,7.8042,7.8042,21600.0
2006-10-03 12:45:00,10.14,10.15,10.14,10.14,8000.0,7.8119,7.8196,7.8119,7.8119,8000.0
2006-10-03 12:50:00,10.15,10.15,10.14,10.15,21200.0,7.8196,7.8196,7.8119,7.8196,21200.0
2006-10-03 12:55:00,10.15,10.17,10.13,10.16,47200.0,7.8196,7.835,7.8042,7.8273,47200.0
2006-10-03 13:00:00,10.17,10.17,10.15,10.16,14400.0,7.835,7.835,7.8196,7.8273,14400.0
2006-10-03 13:05:00,10.15,10.15,10.13,10.13,18000.0,7.8196,7.8196,7.8042,7.8042,18000.0
2006-10-03 13:10:00,10.13,10.13,10.1,10.12,28000.0,7.8042,7.8042,7.781,7.7964,28000.0
2006-10-03 13:15:00,10.12,10.14,10.12,10.12,29600.0,7.7964,7.8119,7.7964,7.7964,29600.0
2006-10-03 13:20:00,10.12,10.13,10.11,10.12,16000.0,7.7964,7.8042,7.7887,7.7964,16000.0
2006-10-03 13:25:00,10.12,10.12,10.11,10.11,16000.0,7.7964,7.7964,7.7887,7.7887,16000.0
2006-10-03 13:30:00,10.11,10.12,10.11,10.12,10000.0,7.7887,7.7964,7.7887,7.7964,10000.0
2006-10-03 13:35:00,10.11,10.11,10.11,10.11,16400.0,7.7887,7.7887,7.7887,7.7887,16400.0
2006-10-03 13:40:00,10.11,10.13,10.11,10.12,9600.0,7.7887,7.8042,7.7887,7.7964,9600.0
2006-10-03 13:45:00,10.12,10.14,10.12,10.13,16400.0,7.7964,7.8119,7.7964,7.8042,16400.0
2006-10-03 13:50:00,10.13,10.15,10.12,10.13,17200.0,7.8042,7.8196,7.7964,7.8042,17200.0
2006-10-03 13:55:00,10.13,10.13,10.11,10.11,9200.0,7.8042,7.8042,7.7887,7.7887,9200.0
2006-10-03 14:00:00,10.12,10.15,10.12,10.15,37600.0,7.7964,7.8196,7.7964,7.8196,37600.0
2006-10-03 14:05:00,10.14,10.17,10.13,10.17,23200.0,7.8119,7.835,7.8042,7.835,23200.0
2006-10-03 14:10:00,10.16,10.18,10.16,10.17,20800.0,7.8273,7.8427,7.8273,7.835,20800.0
2006-10-03 14:15:00,10.17,10.17,10.15,10.16,14400.0,7.835,7.835,7.8196,7.8273,14400.0
2006-10-03 14:20:00,10.16,10.16,10.14,10.14,40000.0,7.8273,7.8273,7.8119,7.8119,40000.0
2006-10-03 14:25:00,10.13,10.13,10.11,10.12,28800.0,7.8042,7.8042,7.7887,7.7964,28800.0
2006-10-03 14:30:00,10.12,10.14,10.12,10.14,28000.0,7.7964,7.8119,7.7964,7.8119,28000.0
2006-10-03 14:35:00,10.13,10.15,10.13,10.15,18000.0,7.8042,7.8196,7.8042,7.8196,18000.0
2006-10-03 14:40:00,10.15,10.15,10.13,10.15,16400.0,7.8196,7.8196,7.8042,7.8196,16400.0
2006-10-03 14:45:00,10.15,10.15,10.14,10.15,10800.0,7.8196,7.8196,7.8119,7.8196,10800.0
2006-10-03 14:50:00,10.15,10.17,10.13,10.13,24000.0,7.8196,7.835,7.8042,7.8042,24000.0
2006-10-03 14:55:00,10.13,10.14,10.12,10.12,30800.0,7.8042,7.8119,7.7964,7.7964,30800.0
2006-10-03 15:00:00,10.13,10.13,10.11,10.11,19200.0,7.8042,7.8042,7.7887,7.7887,19200.0
2006-10-03 15:05:00,10.11,10.12,10.1,10.11,28400.0,7.7887,7.7964,7.781,7.7887,28400.0
2006-10-03 15:10:00,10.11,10.13,10.1,10.13,24800.0,7.7887,7.8042,7.781,7.8042,24800.0
2006-10-03 15:15:00,10.13,10.13,10.11,10.12,34400.0,7.8042,7.8042,7.7887,7.7964,34400.0
2006-10-03 15:20:00,10.12,10.13,10.12,10.13,17200.0,7.7964,7.8042,7.7964,7.8042,17200.0
2006-10-03 15:25:00,10.13,10.14,10.12,10.12,31200.0,7.8042,7.8119,7.7964,7.7964,31200.0
2006-10-03 15:30:00,10.12,10.14,10.11,10.14,30400.0,7.7964,7.8119,7.7887,7.8119,30400.0
2006-10-03 15:35:00,10.13,10.13,10.11,10.11,40400.0,7.8042,7.8042,7.7887,7.7887,40400.0
2006-10-03 15:40:00,10.11,10.12,10.1,10.1,42000.0,7.7887,7.7964,7.781,7.781,42000.0
2006-10-03 15:45:00,10.1,10.11,10.09,10.1,32400.0,7.781,7.7887,7.7733,7.781,32400.0
2006-10-03 15:50:00,10.1,10.11,10.09,10.11,58000.0,7.781,7.7887,7.7733,7.7887,58000.0
2006-10-03 15:55:00,10.11,10.11,10.1,10.1,117200.0,7.7887,7.7887,7.781,7.781,117200.0
2006-10-04 09:30:00,10.06,10.13,10.04,10.09,78000.0,7.7502,7.8042,7.7348,7.7733,78000.0
2006-10-04 09:35:00,10.09,10.1,10.08,10.08,14400.0,7.7733,7.781,7.7656,7.7656,14400.0
2006-10-04 09:40:00,10.08,10.08,10.06,10.07,18400.0,7.7656,7.7656,7.7502,7.7579,18400.0
2006-10-04 09:45:00,10.07,10.08,10.06,10.08,13200.0,7.7579,7.7656,7.7502,7.7656,13200.0
2006-10-04 09:50:00,10.08,10.09,10.05,10.05,37600.0,7.7656,7.7733,7.7425,7.7425,37600.0
2006-10-04 09:55:00,10.05,10.09,10.05,10.09,26400.0,7.7425,7.7733,7.7425,7.7733,26400.0
2006-10-04 10:00:00,10.09,10.09,9.99,10.03,142000.0,7.7733,7.7733,7.6963,7.7271,142000.0
2006-10-04 10:05:00,10.03,10.06,10.02,10.05,18000.0,7.7271,7.7502,7.7194,7.7425,18000.0
2006-10-04 10:10:00,10.06,10.07,10.05,10.06,58800.0,7.7502,7.7579,7.7425,7.7502,58800.0
2006-10-04 10:15:00,10.06,10.1,10.06,10.09,60000.0,7.7502,7.781,7.7502,7.7733,60000.0
2006-10-04 10:20:00,10.09,10.1,10.04,10.08,152400.0,7.7733,7.781,7.7348,7.7656,152400.0
2006-10-04 10:25:00,10.08,10.09,10.07,10.09,21200.0,7.7656,7.7733,7.7579,7.7733,21200.0
2006-10-04 10:30:00,10.09,10.11,10.09,10.1,7200.0,7.7733,7.7887,7.7733,7.781,7200.0
2006-10-04 10:35:00,10.11,10.12,10.1,10.12,7200.0,7.7887,7.7964,7.781,7.7964,7200.0
2006-10-04 10:40:00,10.12,10.13,10.1,10.1,40800.0,7.7964,7.8042,7.781,7.781,40800.0
2006-10-04 10:45:00,10.11,10.12,10.1,10.11,23600.0,7.7887,7.7964,7.781,7.7887,23600.0
2006-10-04 10:50:00,10.11,10.12,10.11,10.12,19200.0,7.7887,7.7964,7.7887,7.7964,19200.0
2006-10-04 10:55:00,10.12,10.14,10.12,10.13,12000.0,7.7964,7.8119,7.7964,7.8042,12000.0
2006-10-04 11:00:00,10.13,10.13,10.12,10.13,14000.0,7.8042,7.8042,7.7964,7.8042,14000.0
2006-10-04 11:05:00,10.12,10.13,10.12,10.13,22400.0,7.7964,7.8042,7.7964,7.8042,22400.0
2006-10-04 11:10:00,10.13,10.15,10.13,10.14,13200.0,7.8042,7.8196,7.8042,7.8119,13200.0
2006-10-04 11:15:00,10.14,10.17,10.14,10.17,34800.0,7.8119,7.835,7.8119,7.835,34800.0
2006-10-04 11:20:00,10.17,10.22,10.16,10.21,74800.0,7.835,7.8735,7.8273,7.8658,74800.0
2006-10-04 11:25:00,10.21,10.24,10.21,10.22,36800.0,7.8658,7.8889,7.8658,7.8735,36800.0
2006-10-04 11:30:00,10.22,10.24,10.22,10.23,20800.0,7.8735,7.8889,7.8735,7.8812,20800.0
2006-10-04 11:35:00,10.23,10.24,10.23,10.24,23600.0,7.8812,7.8889,7.8812,7.8889,23600.0
2006-10-04 11:40:00,10.24,10.25,10.23,10.25,40800.0,7.8889,7.8966,7.8812,7.8966,40800.0
2006-10-04 11:45:00,10.25,10.26,10.24,10.24,18400.0,7.8966,7.9043,7.8889,7.8889,18400.0
2006-10-04 11:50:00,10.24,10.25,10.22,10.24,28400.0,7.8889,7.8966,7.8735,7.8889,28400.0
2006-10-04 11:55:00,10.23,10.24,10.23,10.23,18400.0,7.8812,7.8889,7.8812,7.8812,18400.0
2006-10-04 12:00:00,10.23,10.23,10.22,10.22,3200.0,7.8812,7.8812,7.8735,7.8735,3200.0
2006-10-04 12:05:00,10.22,10.22,10.2,10.2,17200.0,7.8735,7.8735,7.8581,7.8581,17200.0
2006-10-04 12:10:00,10.18,10.19,10.18,10.19,7200.0,7.8427,7.8504,7.8427,7.8504,7200.0
2006-10-04 12:15:00,10.18,10.2,10.18,10.2,14800.0,7.8427,7.8581,7.8427,7.8581,14800.0
2006-10-04 12:20:00,10.2,10.2,10.2,10.2,6000.0,7.8581,7.8581,7.8581,7.8581,6000.0
2006-10-04 12:25:00,10.21,10.21,10.21,10.21,6000.0,7.8658,7.8658,7.8658,7.8658,6000.0
2006-10-04 12:30:00,10.22,10.23,10.22,10.23,44800.0,7.8735,7.8812,7.8735,7.8812,44800.0
2006-10-04 12:35:00,10.23,10.23,10.22,10.23,7600.0,7.8812,7.8812,7.8735,7.8812,7600.0
2006-10-04 12:40:00,10.23,10.25,10.22,10.25,13600.0,7.8812,7.8966,7.8735,7.8966,13600.0
2006-10-04 12:45:00,10.24,10.24,10.23,10.23,8000.0,7.8889,7.8889,7.8812,7.8812,8000.0
2006-10-04 12:50:00,10.23,10.23,10.22,10.22,9600.0,7.8812,7.8812,7.8735,7.8735,9600.0
2006-10-04 12:55:00,10.22,10.23,10.22,10.22,17600.0,7.8735,7.8812,7.8735,7.8735,17600.0
2006-10-04 13:00:00,10.22,10.23,10.22,10.22,5200.0,7.8735,7.8812,7.8735,7.8735,5200.0
2006-10-04 13:05:00,10.22,10.22,10.21,10.21,12400.0,7.8735,7.8735,7.8658,7.8658,12400.0
2006-10-04 13:10:00,10.21,10.22,10.21,10.22,10800.0,7.8658,7.8735,7.8658,7.8735,10800.0
2006-10-04 13:15:00,10.21,10.22,10.2,10.21,86400.0,7.8658,7.8735,7.8581,7.8658,86400.0
2006-10-04 13:20:00,10.22,10.22,10.2,10.2,21200.0,7.8735,7.8735,7.8581,7.8581,21200.0
2006-10-04 13:25:00,10.2,10.25,10.2,10.25,44000.0,7.8581,7.8966,7.8581,7.8966,44000.0
2006-10-04 13:30:00,10.25,10.29,10.25,10.25,57600.0,7.8966,7.9274,7.8966,7.8966,57600.0
2006-10-04 13:35:00,10.26,10.28,10.26,10.26,23200.0,7.9043,7.9197,7.9043,7.9043,23200.0
2006-10-04 13:40:00,10.26,10.26,10.24,10.24,60000.0,7.9043,7.9043,7.8889,7.8889,60000.0
2006-10-04 13:45:00,10.24,10.26,10.24,10.24,27200.0,7.8889,7.9043,7.8889,7.8889,27200.0
2006-10-04 13:50:00,10.23,10.25,10.22,10.24,83600.0,7.8812,7.8966,7.8735,7.8889,83600.0
2006-10-04 13:55:00,10.24,10.25,10.24,10.24,9200.0,7.8889,7.8966,7.8889,7.8889,9200.0
2006-10-04 14:00:00,10.24,10.24,10.22,10.22,14000.0,7.8889,7.8889,7.8735,7.8735,14000.0
2006-10-04 14:05:00,10.22,10.25,10.22,10.25,22400.0,7.8735,7.8966,7.8735,7.8966,22400.0
2006-10-04 14:10:00,10.24,10.27,10.24,10.27,28800.0,7.8889,7.912,7.8889,7.912,28800.0
2006-10-04 14:15:00,10.28,10.29,10.28,10.29,24000.0,7.9197,7.9274,7.9197,7.9274,24000.0
2006-10-04 14:20:00,10.29,10.3,10.27,10.28,27200.0,7.9274,7.9351,7.912,7.9197,27200.0
2006-10-04 14:25:00,10.27,10.3,10.26,10.28,43600.0,7.912,7.9351,7.9043,7.9197,43600.0
2006-10-04 14:30:00,10.28,10.31,10.28,10.3,48000.0,7.9197,7.9428,7.9197,7.9351,48000.0
2006-10-04 14:35:00,10.31,10.33,10.3,10.31,72800.0,7.9428,7.9582,7.9351,7.9428,72800.0
2006-10-04 14:40:00,10.31,10.34,10.3,10.31,42000.0,7.9428,7.9659,7.9351,7.9428,42000.0
2006-10-04 14:45:00,10.3,10.36,10.3,10.35,59200.0,7.9351,7.9813,7.9351,7.9736,59200.0
2006-10-04 14:50:00,10.35,10.37,10.34,10.37,67600.0,7.9736,7.989,7.9659,7.989,67600.0
2006-10-04 14:55:00,10.37,10.37,10.35,10.36,67200.0,7.989,7.989,7.9736,7.9813,67200.0
2006-10-04 15:00:00,10.36,10.38,10.35,10.36,86000.0,7.9813,7.9968,7.9736,7.9813,86000.0
2006-10-04 15:05:00,10.36,10.36,10.34,10.35,64000.0,7.9813,7.9813,7.9659,7.9736,64000.0
2006-10-04 15:10:00,10.35,10.36,10.35,10.36,55200.0,7.9736,7.9813,7.9736,7.9813,55200.0
2006-10-04 15:15:00,10.36,10.37,10.36,10.36,55600.0,7.9813,7.989,7.9813,7.9813,55600.0
2006-10-04 15:20:00,10.36,10.36,10.35,10.36,105200.0,7.9813,7.9813,7.9736,7.9813,105200.0
2006-10-04 15:25:00,10.36,10.36,10.36,10.36,50800.0,7.9813,7.9813,7.9813,7.9813,50800.0
2006-10-04 15:30:00,10.36,10.36,10.35,10.36,70000.0,7.9813,7.9813,7.9736,7.9813,70000.0
2006-10-04 15:35:00,10.35,10.36,10.33,10.33,82400.0,7.9736,7.9813,7.9582,7.9582,82400.0
2006-10-04 15:40:00,10.32,10.35,10.32,10.34,89600.0,7.9505,7.9736,7.9505,7.9659,89600.0
2006-10-04 15:45:00,10.34,10.36,10.34,10.35,133600.0,7.9659,7.9813,7.9659,7.9736,133600.0
2006-10-04 15:50:00,10.35,10.35,10.33,10.33,135600.0,7.9736,7.9736,7.9582,7.9582,135600.0
2006-10-04 15:55:00,10.33,10.34,10.32,10.34,241600.0,7.9582,7.9659,7.9505,7.9659,241600.0
2006-10-05 09:30:00,10.28,10.34,10.22,10.27,68400.0,7.9197,7.9659,7.8735,7.912,68400.0
2006-10-05 09:35:00,10.28,10.34,10.28,10.32,39200.0,7.9197,7.9659,7.9197,7.9505,39200.0
2006-10-05 09:40:00,10.34,10.34,10.3,10.31,24000.0,7.9659,7.9659,7.9351,7.9428,24000.0
2006-10-05 09:45:00,10.31,10.31,10.27,10.27,15600.0,7.9428,7.9428,7.912,7.912,15600.0
2006-10-05 09:50:00,10.28,10.28,10.24,10.26,86800.0,7.9197,7.9197,7.8889,7.9043,86800.0
2006-10-05 09:55:00,10.24,10.29,10.24,10.28,8000.0,7.8889,7.9274,7.8889,7.9197,8000.0
2006-10-05 10:00:00,10.29,10.3,10.26,10.26,22000.0,7.9274,7.9351,7.9043,7.9043,22000.0
2006-10-05 10:05:00,10.26,10.27,10.26,10.26,17200.0,7.9043,7.912,7.9043,7.9043,17200.0
2006-10-05 10:10:00,10.26,10.27,10.24,10.24,26400.0,7.9043,7.912,7.8889,7.8889,26400.0
2006-10-05 10:15:00,10.25,10.26,10.24,10.26,17200.0,7.8966,7.9043,7.8889,7.9043,17200.0
2006-10-05 10:20:00,10.26,10.28,10.26,10.27,28000.0,7.9043,7.9197,7.9043,7.912,28000.0
2006-10-05 10:25:00,10.27,10.29,10.27,10.28,6000.0,7.912,7.9274,7.912,7.9197,6000.0
2006-10-05 10:30:00,10.28,10.3,10.27,10.27,24000.0,7.9197,7.9351,7.912,7.912,24000.0
2006-10-05 10:35:00,10.28,10.29,10.26,10.27,18400.0,7.9197,7.9274,7.9043,7.912,18400.0
2006-10-05 10:40:00,10.27,10.27,10.26,10.26,10400.0,7.912,7.912,7.9043,7.9043,10400.0
2006-10-05 10:45:00,10.27,10.28,10.27,10.27,13600.0,7.912,7.9197,7.912,7.912,13600.0
2006-10-05 10:50:00,10.27,10.27,10.25,10.27,25600.0,7.912,7.912,7.8966,7.912,25600.0
2006-10-05 10:55:00,10.27,10.3,10.27,10.29,35600.0,7.912,7.9351,7.912,7.9274,35600.0
2006-10-05 11:00:00,10.29,10.29,10.26,10.27,113200.0,7.9274,7.9274,7.9043,7.912,113200.0
2006-10-05 11:05:00,10.27,10.29,10.26,10.26,55600.0,7.912,7.9274,7.9043,7.9043,55600.0
2006-10-05 11:10:00,10.26,10.27,10.25,10.25,23200.0,7.9043,7.912,7.8966,7.8966,23200.0
2006-10-05 11:15:00,10.25,10.26,10.25,10.25,9600.0,7.8966,7.9043,7.8966,7.8966,9600.0
2006-10-05 11:20:00,10.25,10.25,10.24,10.24,18800.0,7.8966,7.8966,7.8889,7.8889,18800.0
2006-10-05 11:25:00,10.24,10.26,10.24,10.25,24800.0,7.8889,7.9043,7.8889,7.8966,24800.0
2006-10-05 11:30:00,10.25,10.29,10.25,10.29,28000.0,7.8966,7.9274,7.8966,7.9274,28000.0
2006-10-05 11:35:00,10.29,10.32,10.29,10.32,60000.0,7.9274,7.9505,7.9274,7.9505,60000.0
2006-10-05 11:40:00,10.32,10.33,10.31,10.32,44800.0,7.9505,7.9582,7.9428,7.9505,44800.0
2006-10-05 11:45:00,10.32,10.33,10.31,10.32,17200.0,7.9505,7.9582,7.9428,7.9505,17200.0
2006-10-05 11:50:00,10.32,10.32,10.3,10.31,31200.0,7.9505,7.9505,7.9351,7.9428,31200.0
2006-10-05 11:55:00,10.3,10.31,10.3,10.31,20800.0,7.9351,7.9428,7.9351,7.9428,20800.0
2006-10-05 12:00:00,10.3,10.3,10.29,10.29,8000.0,7.9351,7.9351,7.9274,7.9274,8000.0
2006-10-05 12:05:00,10.29,10.29,10.28,10.28,6000.0,7.9274,7.9274,7.9197,7.9197,6000.0
2006-10-05 12:10:00,10.28,10.29,10.28,10.28,8400.0,7.9197,7.9274,7.9197,7.9197,8400.0
2006-10-05 12:15:00,10.28,10.29,10.28,10.29,9600.0,7.9197,7.9274,7.9197,7.9274,9600.0
2006-10-05 12:20:00,10.28,10.28,10.28,10.28,5600.0,7.9197,7.9197,7.9197,7.9197,5600.0
2006-10-05 12:25:00,10.27,10.28,10.27,10.28,7200.0,7.912,7.9197,7.912,7.9197,7200.0
2006-10-05 12:30:00,10.28,10.28,10.26,10.26,13600.0,7.9197,7.9197,7.9043,7.9043,13600.0
2006-10-05 12:35:00,10.26,10.27,10.24,10.25,21200.0,7.9043,7.912,7.8889,7.8966,21200.0
2006-10-05 12:40:00,10.25,10.28,10.25,10.28,18400.0,7.8966,7.9197,7.8966,7.9197,18400.0
2006-10-05 12:45:00,10.28,10.29,10.28,10.28,9600.0,7.9197,7.9274,7.9197,7.9197,9600.0
2006-10-05 12:50:00,10.28,10.29,10.28,10.29,4000.0,7.9197,7.9274,7.9197,7.9274,4000.0
2006-10-05 12:55:00,10.29,10.29,10.29,10.29,4000.0,7.9274,7.9274,7.9274,7.9274,4000.0
2006-10-05 13:00:00,10.3,10.31,10.3,10.31,11600.0,7.9351,7.9428,7.9351,7.9428,11600.0
2006-10-05 13:05:00,10.3,10.31,10.3,10.31,10000.0,7.9351,7.9428,7.9351,7.9428,10000.0
2006-10-05 13:10:00,10.31,10.31,10.31,10.31,3600.0,7.9428,7.9428,7.9428,7.9428,3600.0
2006-10-05 13:15:00,10.31,10.34,10.31,10.34,13200.0,7.9428,7.9659,7.9428,7.9659,13200.0
2006-10-05 13:20:00,10.33,10.34,10.33,10.34,15200.0,7.9582,7.9659,7.9582,7.9659,15200.0
2006-10-05 13:25:00,10.33,10.34,10.33,10.33,13600.0,7.9582,7.9659,7.9582,7.9582,13600.0
2006-10-05 13:30:00,10.33,10.33,10.33,10.33,8000.0,7.9582,7.9582,7.9582,7.9582,8000.0
2006-10-05 13:35:00,10.33,10.34,10.33,10.33,8000.0,7.9582,7.9659,7.9582,7.9582,8000.0
2006-10-05 13:40:00,10.33,10.33,10.33,10.33,5600.0,7.9582,7.9582,7.9582,7.9582,5600.0
2006-10-05 13:45:00,10.34,10.34,10.34,10.34,12800.0,7.9659,7.9659,7.9659,7.9659,12800.0
2006-10-05 13:50:00,10.34,10.34,10.33,10.33,36800.0,7.9659,7.9659,7.9582,7.9582,36800.0
2006-10-05 13:55:00,10.33,10.33,10.31,10.32,17600.0,7.9582,7.9582,7.9428,7.9505,17600.0
2006-10-05 14:00:00,10.31,10.32,10.31,10.31,10400.0,7.9428,7.9505,7.9428,7.9428,10400.0
2006-10-05 14:05:00,10.31,10.31,10.3,10.31,9200.0,7.9428,7.9428,7.9351,7.9428,9200.0
2006-10-05 14:10:00,10.31,10.33,10.31,10.33,23200.0,7.9428,7.9582,7.9428,7.9582,23200.0
2006-10-05 14:15:00,10.33,10.33,10.32,10.33,18000.0,7.9582,7.9582,7.9505,7.9582,18000.0
2006-10-05 14:20:00,10.32,10.33,10.32,10.33,9600.0,7.9505,7.9582,7.9505,7.9582,9600.0
2006-10-05 14:25:00,10.33,10.33,10.33,10.33,5600.0,7.9582,7.9582,7.9582,7.9582,5600.0
2006-10-05 14:30:00,10.34,10.34,10.34,10.34,13200.0,7.9659,7.9659,7.9659,7.9659,13200.0
2006-10-05 14:35:00,10.34,10.35,10.34,10.35,19200.0,7.9659,7.9736,7.9659,7.9736,19200.0
2006-10-05 14:40:00,10.35,10.35,10.35,10.35,14800.0,7.9736,7.9736,7.9736,7.9736,14800.0
2006-10-05 14:45:00,10.35,10.35,10.34,10.35,37200.0,7.9736,7.9736,7.9659,7.9736,37200.0
2006-10-05 14:50:00,10.35,10.36,10.35,10.35,44000.0,7.9736,7.9813,7.9736,7.9736,44000.0
2006-10-05 14:55:00,10.35,10.35,10.34,10.35,45200.0,7.9736,7.9736,7.9659,7.9736,45200.0
2006-10-05 15:00:00,10.35,10.36,10.34,10.35,20400.0,7.9736,7.9813,7.9659,7.9736,20400.0
2006-10-05 15:05:00,10.35,10.37,10.35,10.37,51200.0,7.9736,7.989,7.9736,7.989,51200.0
2006-10-05 15:10:00,10.36,10.38,10.36,10.38,72000.0,7.9813,7.9968,7.9813,7.9968,72000.0
2006-10-05 15:15:00,10.38,10.4,10.38,10.38,38000.0,7.9968,8.0122,7.9968,7.9968,38000.0
2006-10-05 15:20:00,10.38,10.38,10.37,10.37,28400.0,7.9968,7.9968,7.989,7.989,28400.0
2006-10-05 15:25:00,10.38,10.39,10.38,10.39,14000.0,7.9968,8.0045,7.9968,8.0045,14000.0
2006-10-05 15:30:00,10.39,10.39,10.37,10.37,80400.0,8.0045,8.0045,7.989,7.989,80400.0
2006-10-05 15:35:00,10.37,10.38,10.37,10.38,17200.0,7.989,7.9968,7.989,7.9968,17200.0
2006-10-05 15:40:00,10.38,10.38,10.37,10.38,19600.0,7.9968,7.9968,7.989,7.9968,19600.0
2006-10-05 15:45:00,10.37,10.38,10.37,10.37,28400.0,7.989,7.9968,7.989,7.989,28400.0
2006-10-05 15:50:00,10.37,10.38,10.37,10.37,44400.0,7.989,7.9968,7.989,7.989,44400.0
2006-10-05 15:55:00,10.37,10.37,10.36,10.37,60000.0,7.989,7.989,7.9813,7.989,60000.0
2006-10-06 09:30:00,10.36,10.38,10.28,10.36,68800.0,7.9813,7.9968,7.9197,7.9813,68800.0
2006-10-06 09:35:00,10.37,10.37,10.3,10.34,16800.0,7.989,7.989,7.9351,7.9659,16800.0
2006-10-06 09:40:00,10.35,10.37,10.33,10.36,19600.0,7.9736,7.989,7.9582,7.9813,19600.0
2006-10-06 09:45:00,10.36,10.39,10.33,10.38,28800.0,7.9813,8.0045,7.9582,7.9968,28800.0
2006-10-06 09:50:00,10.39,10.4,10.38,10.4,20800.0,8.0045,8.0122,7.9968,8.0122,20800.0
2006-10-06 09:55:00,10.39,10.39,10.33,10.35,32000.0,8.0045,8.0045,7.9582,7.9736,32000.0
2006-10-06 10:00:00,10.36,10.36,10.33,10.35,7200.0,7.9813,7.9813,7.9582,7.9736,7200.0
2006-10-06 10:05:00,10.35,10.35,10.34,10.35,13200.0,7.9736,7.9736,7.9659,7.9736,13200.0
2006-10-06 10:10:00,10.34,10.35,10.34,10.35,23200.0,7.9659,7.9736,7.9659,7.9736,23200.0
2006-10-06 10:15:00,10.35,10.35,10.3,10.31,32800.0,7.9736,7.9736,7.9351,7.9428,32800.0
2006-10-06 10:20:00,10.31,10.32,10.29,10.3,16000.0,7.9428,7.9505,7.9274,7.9351,16000.0
2006-10-06 10:25:00,10.3,10.31,10.27,10.29,32000.0,7.9351,7.9428,7.912,7.9274,32000.0
2006-10-06 10:30:00,10.29,10.3,10.28,10.28,24400.0,7.9274,7.9351,7.9197,7.9197,24400.0
2006-10-06 10:35:00,10.27,10.29,10.27,10.28,13600.0,7.912,7.9274,7.912,7.9197,13600.0
2006-10-06 10:40:00,10.29,10.31,10.29,10.31,17600.0,7.9274,7.9428,7.9274,7.9428,17600.0
2006-10-06 10:45:00,10.31,10.4,10.31,10.38,59200.0,7.9428,8.0122,7.9428,7.9968,59200.0
2006-10-06 10:50:00,10.38,10.38,10.36,10.36,7600.0,7.9968,7.9968,7.9813,7.9813,7600.0
2006-10-06 10:55:00,10.36,10.38,10.36,10.37,6800.0,7.9813,7.9968,7.9813,7.989,6800.0
2006-10-06 11:00:00,10.37,10.37,10.36,10.37,17200.0,7.989,7.989,7.9813,7.989,17200.0
2006-10-06 11:05:00,10.37,10.38,10.34,10.34,25600.0,7.989,7.9968,7.9659,7.9659,25600.0
2006-10-06 11:10:00,10.34,10.35,10.33,10.35,12000.0,7.9659,7.9736,7.9582,7.9736,12000.0
2006-10-06 11:15:00,10.35,10.38,10.35,10.36,33200.0,7.9736,7.9968,7.9736,7.9813,33200.0
2006-10-06 11:20:00,10.36,10.36,10.35,10.36,12800.0,7.9813,7.9813,7.9736,7.9813,12800.0
2006-10-06 11:25:00,10.36,10.37,10.35,10.36,8400.0,7.9813,7.989,7.9736,7.9813,8400.0
2006-10-06 11:30:00,10.36,10.36,10.35,10.36,7600.0,7.9813,7.9813,7.9736,7.9813,7600.0
2006-10-06 11:35:00,10.36,10.36,10.36,10.36,2400.0,7.9813,7.9813,7.9813,7.9813,2400.0
2006-10-06 11:40:00,10.36,10.37,10.34,10.34,14000.0,7.9813,7.989,7.9659,7.9659,14000.0
2006-10-06 11:45:00,10.35,10.35,10.31,10.31,32400.0,7.9736,7.9736,7.9428,7.9428,32400.0
2006-10-06 11:50:00,10.31,10.32,10.3,10.3,26400.0,7.9428,7.9505,7.9351,7.9351,26400.0
2006-10-06 11:55:00,10.3,10.33,10.3,10.31,46800.0,7.9351,7.9582,7.9351,7.9428,46800.0
2006-10-06 12:00:00,10.31,10.33,10.31,10.33,11200.0,7.9428,7.9582,7.9428,7.9582,11200.0
2006-10-06 12:05:00,10.32,10.32,10.3,10.3,10400.0,7.9505,7.9505,7.9351,7.9351,10400.0
2006-10-06 12:10:00,10.3,10.31,10.3,10.3,11600.0,7.9351,7.9428,7.9351,7.9351,11600.0
2006-10-06 12:15:00,10.3,10.31,10.3,10.31,5200.0,7.9351,7.9428,7.9351,7.9428,5200.0
2006-10-06 12:20:00,10.31,10.31,10.31,10.31,15200.0,7.9428,7.9428,7.9428,7.9428,15200.0
2006-10-06 12:25:00,10.31,10.31,10.31,10.31,10800.0,7.9428,7.9428,7.9428,7.9428,10800.0
2006-10-06 12:30:00,10.32,10.34,10.32,10.34,27600.0,7.9505,7.9659,7.9505,7.9659,27600.0
2006-10-06 12:35:00,10.34,10.34,10.33,10.34,32000.0,7.9659,7.9659,7.9582,7.9659,32000.0
2006-10-06 12:40:00,10.34,10.34,10.34,10.34,8800.0,7.9659,7.9659,7.9659,7.9659,8800.0
2006-10-06 12:45:00,10.34,10.39,10.34,10.38,42400.0,7.9659,8.0045,7.9659,7.9968,42400.0
2006-10-06 12:50:00,10.38,10.38,10.38,10.38,6800.0,7.9968,7.9968,7.9968,7.9968,6800.0
2006-10-06 12:55:00,10.38,10.38,10.37,10.38,18800.0,7.9968,7.9968,7.989,7.9968,18800.0
2006-10-06 13:00:00,10.38,10.38,10.37,10.38,4400.0,7.9968,7.9968,7.989,7.9968,4400.0
2006-10-06 13:05:00,10.38,10.38,10.36,10.36,57200.0,7.9968,7.9968,7.9813,7.9813,57200.0
2006-10-06 13:10:00,10.36,10.36,10.36,10.36,4400.0,7.9813,7.9813,7.9813,7.9813,4400.0
2006-10-06 13:15:00,10.36,10.36,10.36,10.36,39200.0,7.9813,7.9813,7.9813,7.9813,39200.0
2006-10-06 13:20:00,10.36,10.36,10.34,10.34,8800.0,7.9813,7.9813,7.9659,7.9659,8800.0
2006-10-06 13:25:00,10.34,10.34,10.32,10.33,8000.0,7.9659,7.9659,7.9505,7.9582,8000.0
2006-10-06 13:30:00,10.32,10.32,10.32,10.32,8400.0,7.9505,7.9505,7.9505,7.9505,8400.0
2006-10-06 13:35:00,10.32,10.32,10.31,10.31,4000.0,7.9505,7.9505,7.9428,7.9428,4000.0
2006-10-06 13:40:00,10.31,10.31,10.31,10.31,20800.0,7.9428,7.9428,7.9428,7.9428,20800.0
2006-10-06 13:45:00,10.31,10.33,10.31,10.32,10400.0,7.9428,7.9582,7.9428,7.9505,10400.0
2006-10-06 13:50:00,10.33,10.34,10.33,10.34,10000.0,7.9582,7.9659,7.9582,7.9659,10000.0
2006-10-06 13:55:00,10.34,10.34,10.34,10.34,4800.0,7.9659,7.9659,7.9659,7.9659,4800.0
2006-10-06 14:00:00,10.35,10.35,10.35,10.35,5600.0,7.9736,7.9736,7.9736,7.9736,5600.0
2006-10-06 14:05:00,10.35,10.35,10.32,10.33,11600.0,7.9736,7.9736,7.9505,7.9582,11600.0
2006-10-06 14:10:00,10.33,10.34,10.32,10.33,4800.0,7.9582,7.9659,7.9505,7.9582,4800.0
2006-10-06 14:15:00,10.33,10.33,10.33,10.33,4400.0,7.9582,7.9582,7.9582,7.9582,4400.0
2006-10-06 14:20:00,10.33,10.34,10.33,10.34,5600.0,7.9582,7.9659,7.9582,7.9659,5600.0
2006-10-06 14:25:00,10.34,10.35,10.34,10.35,8000.0,7.9659,7.9736,7.9659,7.9736,8000.0
2006-10-06 14:30:00,10.34,10.36,10.34,10.36,16800.0,7.9659,7.9813,7.9659,7.9813,16800.0
2006-10-06 14:35:00,10.36,10.38,10.36,10.37,23200.0,7.9813,7.9968,7.9813,7.989,23200.0
2006-10-06 14:40:00,10.37,10.39,10.37,10.38,26400.0,7.989,8.0045,7.989,7.9968,26400.0
2006-10-06 14:45:00,10.38,10.38,10.36,10.37,16400.0,7.9968,7.9968,7.9813,7.989,16400.0
2006-10-06 14:50:00,10.38,10.38,10.37,10.38,10000.0,7.9968,7.9968,7.989,7.9968,10000.0
2006-10-06 14:55:00,10.38,10.38,10.37,10.37,3200.0,7.9968,7.9968,7.989,7.989,3200.0
2006-10-06 15:00:00,10.37,10.37,10.35,10.35,21600.0,7.989,7.989,7.9736,7.9736,21600.0
2006-10-06 15:05:00,10.35,10.36,10.35,10.35,40800.0,7.9736,7.9813,7.9736,7.9736,40800.0
2006-10-06 15:10:00,10.35,10.35,10.34,10.34,24400.0,7.9736,7.9736,7.9659,7.9659,24400.0
2006-10-06 15:15:00,10.34,10.35,10.33,10.35,14000.0,7.9659,7.9736,7.9582,7.9736,14000.0
2006-10-06 15:20:00,10.35,10.36,10.35,10.35,14800.0,7.9736,7.9813,7.9736,7.9736,14800.0
2006-10-06 15:25:00,10.35,10.35,10.33,10.33,11600.0,7.9736,7.9736,7.9582,7.9582,11600.0
2006-10-06 15:30:00,10.34,10.35,10.34,10.34,18400.0,7.9659,7.9736,7.9659,7.9659,18400.0
2006-10-06 15:35:00,10.34,10.34,10.33,10.33,28800.0,7.9659,7.9659,7.9582,7.9582,28800.0
2006-10-06 15:40:00,10.33,10.35,10.33,10.34,72800.0,7.9582,7.9736,7.9582,7.9659,72800.0
2006-10-06 15:45:00,10.34,10.37,10.34,10.37,133200.0,7.9659,7.989,7.9659,7.989,133200.0
2006-10-06 15:50:00,10.37,10.38,10.36,10.36,44800.0,7.989,7.9968,7.9813,7.9813,44800.0
2006-10-06 15:55:00,10.36,10.36,10.34,10.35,184000.0,7.9813,7.9813,7.9659,7.9736,184000.0
2006-10-09 09:30:00,10.22,10.36,10.21,10.35,94000.0,7.8735,7.9813,7.8658,7.9736,94000.0
2006-10-09 09:35:00,10.33,10.33,10.24,10.28,22800.0,7.9582,7.9582,7.8889,7.9197,22800.0
2006-10-09 09:40:00,10.26,10.26,10.2,10.22,40800.0,7.9043,7.9043,7.8581,7.8735,40800.0
2006-10-09 09:45:00,10.2,10.25,10.18,10.25,38400.0,7.8581,7.8966,7.8427,7.8966,38400.0
2006-10-09 09:50:00,10.24,10.25,10.2,10.2,12400.0,7.8889,7.8966,7.8581,7.8581,12400.0
2006-10-09 09:55:00,10.2,10.21,10.2,10.21,28400.0,7.8581,7.8658,7.8581,7.8658,28400.0
2006-10-09 10:00:00,10.21,10.22,10.19,10.21,32400.0,7.8658,7.8735,7.8504,7.8658,32400.0
2006-10-09 10:05:00,10.21,10.21,10.19,10.19,15600.0,7.8658,7.8658,7.8504,7.8504,15600.0
2006-10-09 10:10:00,10.19,10.2,10.18,10.2,13600.0,7.8504,7.8581,7.8427,7.8581,13600.0
2006-10-09 10:15:00,10.19,10.22,10.18,10.18,16400.0,7.8504,7.8735,7.8427,7.8427,16400.0
2006-10-09 10:20:00,10.18,10.2,10.18,10.19,18800.0,7.8427,7.8581,7.8427,7.8504,18800.0
2006-10-09 10:25:00,10.19,10.2,10.18,10.19,10400.0,7.8504,7.8581,7.8427,7.8504,10400.0
2006-10-09 10:30:00,10.19,10.19,10.18,10.19,17600.0,7.8504,7.8504,7.8427,7.8504,17600.0
2006-10-09 10:35:00,10.19,10.22,10.19,10.22,10400.0,7.8504,7.8735,7.8504,7.8735,10400.0
2006-10-09 10:40:00,10.22,10.22,10.2,10.2,72400.0,7.8735,7.8735,7.8581,7.8581,72400.0
2006-10-09 10:45:00,10.2,10.21,10.19,10.19,12400.0,7.8581,7.8658,7.8504,7.8504,12400.0
2006-10-09 10:50:00,10.19,10.24,10.19,10.24,26000.0,7.8504,7.8889,7.8504,7.8889,26000.0
2006-10-09 10:55:00,10.23,10.23,10.22,10.22,13600.0,7.8812,7.8812,7.8735,7.8735,13600.0
2006-10-09 11:00:00,10.22,10.22,10.22,10.22,6800.0,7.8735,7.8735,7.8735,7.8735,6800.0
2006-10-09 11:05:00,10.21,10.22,10.21,10.21,22000.0,7.8658,7.8735,7.8658,7.8658,22000.0
2006-10-09 11:10:00,10.21,10.21,10.2,10.2,14800.0,7.8658,7.8658,7.8581,7.8581,14800.0
2006-10-09 11:15:00,10.2,10.21,10.18,10.19,49600.0,7.8581,7.8658,7.8427,7.8504,49600.0
2006-10-09 11:20:00,10.18,10.21,10.18,10.2,15600.0,7.8427,7.8658,7.8427,7.8581,15600.0
2006-10-09 11:25:00,10.2,10.23,10.2,10.23,21600.0,7.8581,7.8812,7.8581,7.8812,21600.0
2006-10-09 11:30:00,10.22,10.23,10.21,10.23,14400.0,7.8735,7.8812,7.8658,7.8812,14400.0
2006-10-09 11:35:00,10.22,10.26,10.22,10.25,19600.0,7.8735,7.9043,7.8735,7.8966,19600.0
2006-10-09 11:40:00,10.24,10.25,10.24,10.24,7600.0,7.8889,7.8966,7.8889,7.8889,7600.0
2006-10-09 11:45:00,10.24,10.24,10.24,10.24,4000.0,7.8889,7.8889,7.8889,7.8889,4000.0
2006-10-09 11:50:00,10.24,10.24,10.22,10.22,11200.0,7.8889,7.8889,7.8735,7.8735,11200.0
2006-10-09 11:55:00,10.22,10.22,10.21,10.22,20000.0,7.8735,7.8735,7.8658,7.8735,20000.0
2006-10-09 12:00:00,10.22,10.22,10.22,10.22,4000.0,7.8735,7.8735,7.8735,7.8735,4000.0
2006-10-09 12:05:00,10.22,10.23,10.22,10.23,16400.0,7.8735,7.8812,7.8735,7.8812,16400.0
2006-10-09 12:10:00,10.23,10.23,10.23,10.23,1200.0,7.8812,7.8812,7.8812,7.8812,1200.0
2006-10-09 12:15:00,10.24,10.24,10.24,10.24,25200.0,7.8889,7.8889,7.8889,7.8889,25200.0
2006-10-09 12:20:00,10.24,10.24,10.22,10.23,10000.0,7.8889,7.8889,7.8735,7.8812,10000.0
2006-10-09 12:25:00,10.23,10.23,10.22,10.22,12400.0,7.8812,7.8812,7.8735,7.8735,12400.0
2006-10-09 12:30:00,10.22,10.22,10.22,10.22,6000.0,7.8735,7.8735,7.8735,7.8735,6000.0
2006-10-09 12:35:00,10.22,10.22,10.22,10.22,6400.0,7.8735,7.8735,7.8735,7.8735,6400.0
2006-10-09 12:40:00,10.22,10.22,10.22,10.22,4800.0,7.8735,7.8735,7.8735,7.8735,4800.0
2006-10-09 12:45:00,10.22,10.22,10.22,10.22,8000.0,7.8735,7.8735,7.8735,7.8735,8000.0
2006-10-09 12:50:00,10.22,10.23,10.22,10.22,24800.0,7.8735,7.8812,7.8735,7.8735,24800.0
2006-10-09 12:55:00,10.22,10.22,10.21,10.22,8800.0,7.8735,7.8735,7.8658,7.8735,8800.0
2006-10-09 13:00:00,10.22,10.22,10.22,10.22,6800.0,7.8735,7.8735,7.8735,7.8735,6800.0
2006-10-09 13:05:00,10.22,10.22,10.22,10.22,6800.0,7.8735,7.8735,7.8735,7.8735,6800.0
2006-10-09 13:10:00,10.22,10.24,10.22,10.24,12400.0,7.8735,7.8889,7.8735,7.8889,12400.0
2006-10-09 13:15:00,10.24,10.24,10.24,10.24,10000.0,7.8889,7.8889,7.8889,7.8889,10000.0
2006-10-09 13:20:00,10.24,10.24,10.23,10.24,5200.0,7.8889,7.8889,7.8812,7.8889,5200.0
2006-10-09 13:25:00,10.24,10.26,10.24,10.25,18400.0,7.8889,7.9043,7.8889,7.8966,18400.0
2006-10-09 13:30:00,10.25,10.25,10.24,10.24,14000.0,7.8966,7.8966,7.8889,7.8889,14000.0
2006-10-09 13:35:00,10.24,10.24,10.24,10.24,5600.0,7.8889,7.8889,7.8889,7.8889,5600.0
2006-10-09 13:40:00,10.24,10.24,10.24,10.24,3600.0,7.8889,7.8889,7.8889,7.8889,3600.0
2006-10-09 13:45:00,10.24,10.24,10.23,10.23,8800.0,7.8889,7.8889,7.8812,7.8812,8800.0
2006-10-09 13:50:00,10.23,10.24,10.23,10.23,12400.0,7.8812,7.8889,7.8812,7.8812,12400.0
2006-10-09 13:55:00,10.24,10.24,10.22,10.22,32400.0,7.8889,7.8889,7.8735,7.8735,32400.0
2006-10-09 14:00:00,10.22,10.23,10.22,10.23,12800.0,7.8735,7.8812,7.8735,7.8812,12800.0
2006-10-09 14:05:00,10.23,10.24,10.23,10.24,3600.0,7.8812,7.8889,7.8812,7.8889,3600.0
2006-10-09 14:10:00,10.24,10.26,10.24,10.25,25600.0,7.8889,7.9043,7.8889,7.8966,25600.0
2006-10-09 14:15:00,10.25,10.26,10.25,10.25,4800.0,7.8966,7.9043,7.8966,7.8966,4800.0
2006-10-09 14:20:00,10.25,10.26,10.25,10.26,18800.0,7.8966,7.9043,7.8966,7.9043,18800.0
2006-10-09 14:25:00,10.26,10.28,10.26,10.28,38400.0,7.9043,7.9197,7.9043,7.9197,38400.0
2006-10-09 14:30:00,10.28,10.28,10.27,10.27,8000.0,7.9197,7.9197,7.912,7.912,8000.0
2006-10-09 14:35:00,10.27,10.27,10.26,10.27,16000.0,7.912,7.912,7.9043,7.912,16000.0
2006-10-09 14:40:00,10.26,10.26,10.26,10.26,15200.0,7.9043,7.9043,7.9043,7.9043,15200.0
2006-10-09 14:45:00,10.26,10.29,10.26,10.28,22000.0,7.9043,7.9274,7.9043,7.9197,22000.0
2006-10-09 14:50:00,10.27,10.27,10.26,10.26,10400.0,7.912,7.912,7.9043,7.9043,10400.0
2006-10-09 14:55:00,10.27,10.27,10.26,10.27,12800.0,7.912,7.912,7.9043,7.912,12800.0
2006-10-09 15:00:00,10.26,10.27,10.25,10.26,14000.0,7.9043,7.912,7.8966,7.9043,14000.0
2006-10-09 15:05:00,10.26,10.26,10.23,10.24,27200.0,7.9043,7.9043,7.8812,7.8889,27200.0
2006-10-09 15:10:00,10.24,10.24,10.23,10.24,38800.0,7.8889,7.8889,7.8812,7.8889,38800.0
2006-10-09 15:15:00,10.24,10.25,10.24,10.25,20400.0,7.8889,7.8966,7.8889,7.8966,20400.0
2006-10-09 15:20:00,10.25,10.27,10.25,10.25,24800.0,7.8966,7.912,7.8966,7.8966,24800.0
2006-10-09 15:25:00,10.25,10.26,10.25,10.25,8800.0,7.8966,7.9043,7.8966,7.8966,8800.0
2006-10-09 15:30:00,10.25,10.26,10.25,10.25,29600.0,7.8966,7.9043,7.8966,7.8966,29600.0
2006-10-09 15:35:00,10.25,10.25,10.25,10.25,25200.0,7.8966,7.8966,7.8966,7.8966,25200.0
2006-10-09 15:40:00,10.25,10.25,10.25,10.25,20400.0,7.8966,7.8966,7.8966,7.8966,20400.0
2006-10-09 15:45:00,10.25,10.26,10.25,10.26,32400.0,7.8966,7.9043,7.8966,7.9043,32400.0
2006-10-09 15:50:00,10.26,10.27,10.26,10.27,42000.0,7.9043,7.912,7.9043,7.912,42000.0
2006-10-09 15:55:00,10.27,10.28,10.26,10.27,209200.0,7.912,7.9197,7.9043,7.912,209200.0
2006-10-10 09:30:00,10.24,10.26,10.22,10.26,56400.0,7.8889,7.9043,7.8735,7.9043,56400.0
2006-10-10 09:35:00,10.26,10.29,10.25,10.28,21200.0,7.9043,7.9274,7.8966,7.9197,21200.0
2006-10-10 09:40:00,10.28,10.3,10.28,10.3,36800.0,7.9197,7.9351,7.9197,7.9351,36800.0
2006-10-10 09:45:00,10.29,10.3,10.26,10.26,56000.0,7.9274,7.9351,7.9043,7.9043,56000.0
2006-10-10 09:50:00,10.27,10.28,10.26,10.28,34800.0,7.912,7.9197,7.9043,7.9197,34800.0
2006-10-10 09:55:00,10.28,10.3,10.28,10.3,30000.0,7.9197,7.9351,7.9197,7.9351,30000.0
2006-10-10 10:00:00,10.3,10.33,10.29,10.29,31600.0,7.9351,7.9582,7.9274,7.9274,31600.0
2006-10-10 10:05:00,10.3,10.31,10.29,10.29,11200.0,7.9351,7.9428,7.9274,7.9274,11200.0
2006-10-10 10:10:00,10.3,10.3,10.28,10.28,20000.0,7.9351,7.9351,7.9197,7.9197,20000.0
2006-10-10 10:15:00,10.29,10.29,10.22,10.23,71200.0,7.9274,7.9274,7.8735,7.8812,71200.0
2006-10-10 10:20:00,10.23,10.24,10.22,10.24,18000.0,7.8812,7.8889,7.8735,7.8889,18000.0
2006-10-10 10:25:00,10.24,10.27,10.23,10.25,24000.0,7.8889,7.912,7.8812,7.8966,24000.0
2006-10-10 10:30:00,10.26,10.29,10.26,10.28,59600.0,7.9043,7.9274,7.9043,7.9197,59600.0
2006-10-10 10:35:00,10.28,10.29,10.26,10.26,35200.0,7.9197,7.9274,7.9043,7.9043,35200.0
2006-10-10 10:40:00,10.26,10.27,10.26,10.27,9600.0,7.9043,7.912,7.9043,7.912,9600.0
2006-10-10 10:45:00,10.26,10.28,10.26,10.27,17600.0,7.9043,7.9197,7.9043,7.912,17600.0
2006-10-10 10:50:00,10.27,10.27,10.26,10.27,24400.0,7.912,7.912,7.9043,7.912,24400.0
2006-10-10 10:55:00,10.27,10.29,10.25,10.25,42800.0,7.912,7.9274,7.8966,7.8966,42800.0
2006-10-10 11:00:00,10.24,10.24,10.22,10.23,21600.0,7.8889,7.8889,7.8735,7.8812,21600.0
2006-10-10 11:05:00,10.22,10.23,10.22,10.23,14000.0,7.8735,7.8812,7.8735,7.8812,14000.0
2006-10-10 11:10:00,10.22,10.26,10.21,10.26,28400.0,7.8735,7.9043,7.8658,7.9043,28400.0
2006-10-10 11:15:00,10.26,10.27,10.25,10.25,17200.0,7.9043,7.912,7.8966,7.8966,17200.0
2006-10-10 11:20:00,10.26,10.29,10.26,10.27,28400.0,7.9043,7.9274,7.9043,7.912,28400.0
2006-10-10 11:25:00,10.27,10.27,10.24,10.26,24000.0,7.912,7.912,7.8889,7.9043,24000.0
2006-10-10 11:30:00,10.25,10.25,10.24,10.24,8800.0,7.8966,7.8966,7.8889,7.8889,8800.0
2006-10-10 11:35:00,10.24,10.25,10.24,10.24,15200.0,7.8889,7.8966,7.8889,7.8889,15200.0
2006-10-10 11:40:00,10.24,10.24,10.24,10.24,6400.0,7.8889,7.8889,7.8889,7.8889,6400.0
2006-10-10 11:45:00,10.24,10.25,10.24,10.25,7600.0,7.8889,7.8966,7.8889,7.8966,7600.0
2006-10-10 11:50:00,10.24,10.24,10.23,10.24,14400.0,7.8889,7.8889,7.8812,7.8889,14400.0
2006-10-10 11:55:00,10.24,10.25,10.24,10.24,18000.0,7.8889,7.8966,7.8889,7.8889,18000.0
2006-10-10 12:00:00,10.24,10.25,10.24,10.25,12800.0,7.8889,7.8966,7.8889,7.8966,12800.0
2006-10-10 12:05:00,10.24,10.24,10.22,10.23,22800.0,7.8889,7.8889,7.8735,7.8812,22800.0
2006-10-10 12:10:00,10.23,10.24,10.23,10.23,12400.0,7.8812,7.8889,7.8812,7.8812,12400.0
2006-10-10 12:15:00,10.24,10.24,10.22,10.22,25200.0,7.8889,7.8889,7.8735,7.8735,25200.0
2006-10-10 12:20:00,10.22,10.23,10.21,10.22,28000.0,7.8735,7.8812,7.8658,7.8735,28000.0
2006-10-10 12:25:00,10.22,10.22,10.22,10.22,11600.0,7.8735,7.8735,7.8735,7.8735,11600.0
2006-10-10 12:30:00,10.22,10.22,10.2,10.22,15200.0,7.8735,7.8735,7.8581,7.8735,15200.0
2006-10-10 12:35:00,10.22,10.22,10.22,10.22,6000.0,7.8735,7.8735,7.8735,7.8735,6000.0
2006-10-10 12:40:00,10.22,10.22,10.22,10.22,4400.0,7.8735,7.8735,7.8735,7.8735,4400.0
2006-10-10 12:45:00,10.22,10.23,10.22,10.22,2000.0,7.8735,7.8812,7.8735,7.8735,2000.0
2006-10-10 12:50:00,10.22,10.22,10.21,10.21,8000.0,7.8735,7.8735,7.8658,7.8658,8000.0
2006-10-10 12:55:00,10.21,10.22,10.21,10.21,9200.0,7.8658,7.8735,7.8658,7.8658,9200.0
2006-10-10 13:00:00,10.21,10.22,10.21,10.22,6800.0,7.8658,7.8735,7.8658,7.8735,6800.0
2006-10-10 13:05:00,10.21,10.22,10.21,10.22,2000.0,7.8658,7.8735,7.8658,7.8735,2000.0
2006-10-10 13:10:00,10.22,10.22,10.21,10.21,5600.0,7.8735,7.8735,7.8658,7.8658,5600.0
2006-10-10 13:15:00,10.21,10.21,10.21,10.21,12800.0,7.8658,7.8658,7.8658,7.8658,12800.0
2006-10-10 13:20:00,10.21,10.22,10.21,10.22,6000.0,7.8658,7.8735,7.8658,7.8735,6000.0
2006-10-10 13:25:00,10.22,10.22,10.22,10.22,15600.0,7.8735,7.8735,7.8735,7.8735,15600.0
2006-10-10 13:30:00,10.22,10.22,10.2,10.2,62800.0,7.8735,7.8735,7.8581,7.8581,62800.0
2006-10-10 13:35:00,10.21,10.22,10.2,10.21,12400.0,7.8658,7.8735,7.8581,7.8658,12400.0
2006-10-10 13:40:00,10.21,10.21,10.19,10.21,42800.0,7.8658,7.8658,7.8504,7.8658,42800.0
2006-10-10 13:45:00,10.2,10.21,10.2,10.2,9600.0,7.8581,7.8658,7.8581,7.8581,9600.0
2006-10-10 13:50:00,10.21,10.22,10.21,10.22,4000.0,7.8658,7.8735,7.8658,7.8735,4000.0
2006-10-10 13:55:00,10.21,10.22,10.21,10.22,11600.0,7.8658,7.8735,7.8658,7.8735,11600.0
2006-10-10 14:00:00,10.21,10.22,10.21,10.22,3200.0,7.8658,7.8735,7.8658,7.8735,3200.0
2006-10-10 14:05:00,10.22,10.22,10.2,10.21,17600.0,7.8735,7.8735,7.8581,7.8658,17600.0
2006-10-10 14:10:00,10.21,10.22,10.2,10.22,28400.0,7.8658,7.8735,7.8581,7.8735,28400.0
2006-10-10 14:15:00,10.21,10.22,10.21,10.22,5600.0,7.8658,7.8735,7.8658,7.8735,5600.0
2006-10-10 14:20:00,10.22,10.22,10.21,10.21,11600.0,7.8735,7.8735,7.8658,7.8658,11600.0
2006-10-10 14:25:00,10.21,10.22,10.21,10.21,7200.0,7.8658,7.8735,7.8658,7.8658,7200.0
2006-10-10 14:30:00,10.22,10.24,10.22,10.24,25200.0,7.8735,7.8889,7.8735,7.8889,25200.0
2006-10-10 14:35:00,10.24,10.24,10.23,10.24,8000.0,7.8889,7.8889,7.8812,7.8889,8000.0
2006-10-10 14:40:00,10.24,10.24,10.23,10.23,10400.0,7.8889,7.8889,7.8812,7.8812,10400.0
2006-10-10 14:45:00,10.24,10.27,10.24,10.27,69200.0,7.8889,7.912,7.8889,7.912,69200.0
2006-10-10 14:50:00,10.26,10.26,10.24,10.25,27200.0,7.9043,7.9043,7.8889,7.8966,27200.0
2006-10-10 14:55:00,10.25,10.25,10.24,10.24,22000.0,7.8966,7.8966,7.8889,7.8889,22000.0
2006-10-10 15:00:00,10.24,10.26,10.24,10.26,18800.0,7.8889,7.9043,7.8889,7.9043,18800.0
2006-10-10 15:05:00,10.26,10.26,10.25,10.25,21200.0,7.9043,7.9043,7.8966,7.8966,21200.0
2006-10-10 15:10:00,10.25,10.25,10.24,10.24,9600.0,7.8966,7.8966,7.8889,7.8889,9600.0
2006-10-10 15:15:00,10.24,10.25,10.24,10.24,50000.0,7.8889,7.8966,7.8889,7.8889,50000.0
2006-10-10 15:20:00,10.24,10.25,10.24,10.25,44400.0,7.8889,7.8966,7.8889,7.8966,44400.0
2006-10-10 15:25:00,10.25,10.25,10.25,10.25,26800.0,7.8966,7.8966,7.8966,7.8966,26800.0
2006-10-10 15:30:00,10.25,10.25,10.24,10.24,18800.0,7.8966,7.8966,7.8889,7.8889,18800.0
2006-10-10 15:35:00,10.24,10.25,10.23,10.25,14400.0,7.8889,7.8966,7.8812,7.8966,14400.0
2006-10-10 15:40:00,10.25,10.25,10.24,10.25,14800.0,7.8966,7.8966,7.8889,7.8966,14800.0
2006-10-10 15:45:00,10.25,10.25,10.25,10.25,15200.0,7.8966,7.8966,7.8966,7.8966,15200.0
2006-10-10 15:50:00,10.25,10.25,10.25,10.25,64800.0,7.8966,7.8966,7.8966,7.8966,64800.0
2006-10-10 15:55:00,10.25,10.26,10.25,10.26,128400.0,7.8966,7.9043,7.8966,7.9043,128400.0
2006-10-11 09:30:00,10.26,10.29,10.24,10.27,64000.0,7.9043,7.9274,7.8889,7.912,64000.0
2006-10-11 09:35:00,10.25,10.25,10.2,10.23,12800.0,7.8966,7.8966,7.8581,7.8812,12800.0
2006-10-11 09:40:00,10.22,10.24,10.18,10.2,22400.0,7.8735,7.8889,7.8427,7.8581,22400.0
2006-10-11 09:45:00,10.2,10.24,10.2,10.23,7200.0,7.8581,7.8889,7.8581,7.8812,7200.0
2006-10-11 09:50:00,10.22,10.22,10.18,10.19,16400.0,7.8735,7.8735,7.8427,7.8504,16400.0
2006-10-11 09:55:00,10.19,10.21,10.19,10.2,16000.0,7.8504,7.8658,7.8504,7.8581,16000.0
2006-10-11 10:00:00,10.21,10.21,10.19,10.2,10400.0,7.8658,7.8658,7.8504,7.8581,10400.0
2006-10-11 10:05:00,10.19,10.22,10.19,10.22,10400.0,7.8504,7.8735,7.8504,7.8735,10400.0
2006-10-11 10:10:00,10.22,10.25,10.21,10.22,43600.0,7.8735,7.8966,7.8658,7.8735,43600.0
2006-10-11 10:15:00,10.22,10.22,10.21,10.21,3600.0,7.8735,7.8735,7.8658,7.8658,3600.0
2006-10-11 10:20:00,10.21,10.22,10.2,10.21,10400.0,7.8658,7.8735,7.8581,7.8658,10400.0
2006-10-11 10:25:00,10.2,10.21,10.2,10.21,6800.0,7.8581,7.8658,7.8581,7.8658,6800.0
2006-10-11 10:30:00,10.21,10.24,10.2,10.24,17200.0,7.8658,7.8889,7.8581,7.8889,17200.0
2006-10-11 10:35:00,10.23,10.24,10.22,10.24,25200.0,7.8812,7.8889,7.8735,7.8889,25200.0
2006-10-11 10:40:00,10.24,10.24,10.21,10.22,12400.0,7.8889,7.8889,7.8658,7.8735,12400.0
2006-10-11 10:45:00,10.21,10.22,10.2,10.2,28000.0,7.8658,7.8735,7.8581,7.8581,28000.0
2006-10-11 10:50:00,10.2,10.21,10.2,10.21,10800.0,7.8581,7.8658,7.8581,7.8658,10800.0
2006-10-11 10:55:00,10.22,10.23,10.22,10.22,15600.0,7.8735,7.8812,7.8735,7.8735,15600.0
2006-10-11 11:00:00,10.22,10.22,10.21,10.22,7200.0,7.8735,7.8735,7.8658,7.8735,7200.0
2006-10-11 11:05:00,10.22,10.23,10.22,10.22,7600.0,7.8735,7.8812,7.8735,7.8735,7600.0
2006-10-11 11:10:00,10.22,10.23,10.22,10.22,8400.0,7.8735,7.8812,7.8735,7.8735,8400.0
2006-10-11 11:15:00,10.22,10.22,10.21,10.21,9200.0,7.8735,7.8735,7.8658,7.8658,9200.0
2006-10-11 11:20:00,10.2,10.23,10.2,10.22,17600.0,7.8581,7.8812,7.8581,7.8735,17600.0
2006-10-11 11:25:00,10.21,10.22,10.21,10.21,2800.0,7.8658,7.8735,7.8658,7.8658,2800.0
2006-10-11 11:30:00,10.21,10.21,10.21,10.21,6400.0,7.8658,7.8658,7.8658,7.8658,6400.0
2006-10-11 11:35:00,10.21,10.24,10.2,10.24,41200.0,7.8658,7.8889,7.8581,7.8889,41200.0
2006-10-11 11:40:00,10.23,10.25,10.22,10.25,34000.0,7.8812,7.8966,7.8735,7.8966,34000.0
2006-10-11 11:45:00,10.24,10.24,10.22,10.22,32400.0,7.8889,7.8889,7.8735,7.8735,32400.0
2006-10-11 11:50:00,10.22,10.22,10.22,10.22,8800.0,7.8735,7.8735,7.8735,7.8735,8800.0
2006-10-11 11:55:00,10.22,10.22,10.22,10.22,7200.0,7.8735,7.8735,7.8735,7.8735,7200.0
2006-10-11 12:00:00,10.22,10.22,10.21,10.21,14800.0,7.8735,7.8735,7.8658,7.8658,14800.0
2006-10-11 12:05:00,10.21,10.21,10.2,10.2,16400.0,7.8658,7.8658,7.8581,7.8581,16400.0
2006-10-11 12:10:00,10.2,10.22,10.2,10.2,26400.0,7.8581,7.8735,7.8581,7.8581,26400.0
2006-10-11 12:15:00,10.2,10.2,10.2,10.2,26400.0,7.8581,7.8581,7.8581,7.8581,26400.0
2006-10-11 12:20:00,10.2,10.2,10.19,10.2,49600.0,7.8581,7.8581,7.8504,7.8581,49600.0
2006-10-11 12:25:00,10.2,10.2,10.2,10.2,13600.0,7.8581,7.8581,7.8581,7.8581,13600.0
2006-10-11 12:30:00,10.2,10.22,10.2,10.22,26400.0,7.8581,7.8735,7.8581,7.8735,26400.0
2006-10-11 12:35:00,10.22,10.22,10.22,10.22,2000.0,7.8735,7.8735,7.8735,7.8735,2000.0
2006-10-11 12:40:00,10.22,10.24,10.22,10.22,24000.0,7.8735,7.8889,7.8735,7.8735,24000.0
2006-10-11 12:45:00,10.23,10.24,10.23,10.24,8000.0,7.8812,7.8889,7.8812,7.8889,8000.0
2006-10-11 12:50:00,10.24,10.25,10.24,10.25,13600.0,7.8889,7.8966,7.8889,7.8966,13600.0
2006-10-11 12:55:00,10.25,10.25,10.24,10.24,12000.0,7.8966,7.8966,7.8889,7.8889,12000.0
2006-10-11 13:00:00,10.24,10.24,10.23,10.23,6400.0,7.8889,7.8889,7.8812,7.8812,6400.0
2006-10-11 13:05:00,10.23,10.24,10.22,10.24,15600.0,7.8812,7.8889,7.8735,7.8889,15600.0
2006-10-11 13:10:00,10.24,10.25,10.22,10.22,39200.0,7.8889,7.8966,7.8735,7.8735,39200.0
2006-10-11 13:15:00,10.22,10.23,10.22,10.22,2000.0,7.8735,7.8812,7.8735,7.8735,2000.0
2006-10-11 13:20:00,10.22,10.22,10.22,10.22,7200.0,7.8735,7.8735,7.8735,7.8735,7200.0
2006-10-11 13:25:00,10.22,10.22,10.22,10.22,7600.0,7.8735,7.8735,7.8735,7.8735,7600.0
2006-10-11 13:30:00,10.22,10.22,10.2,10.2,23600.0,7.8735,7.8735,7.8581,7.8581,23600.0
2006-10-11 13:35:00,10.2,10.22,10.2,10.21,33200.0,7.8581,7.8735,7.8581,7.8658,33200.0
2006-10-11 13:40:00,10.21,10.21,10.2,10.2,13200.0,7.8658,7.8658,7.8581,7.8581,13200.0
2006-10-11 13:45:00,10.2,10.21,10.2,10.2,22800.0,7.8581,7.8658,7.8581,7.8581,22800.0
2006-10-11 13:50:00,10.2,10.2,10.2,10.2,17200.0,7.8581,7.8581,7.8581,7.8581,17200.0
2006-10-11 13:55:00,10.2,10.22,10.2,10.22,12000.0,7.8581,7.8735,7.8581,7.8735,12000.0
2006-10-11 14:00:00,10.22,10.22,10.17,10.18,68400.0,7.8735,7.8735,7.835,7.8427,68400.0
2006-10-11 14:05:00,10.18,10.18,10.16,10.18,35600.0,7.8427,7.8427,7.8273,7.8427,35600.0
2006-10-11 14:10:00,10.18,10.21,10.18,10.2,22400.0,7.8427,7.8658,7.8427,7.8581,22400.0
2006-10-11 14:15:00,10.19,10.2,10.17,10.17,18800.0,7.8504,7.8581,7.835,7.835,18800.0
2006-10-11 14:20:00,10.17,10.19,10.17,10.17,25200.0,7.835,7.8504,7.835,7.835,25200.0
2006-10-11 14:25:00,10.17,10.2,10.16,10.19,39200.0,7.835,7.8581,7.8273,7.8504,39200.0
2006-10-11 14:30:00,10.19,10.19,10.16,10.17,32400.0,7.8504,7.8504,7.8273,7.835,32400.0
2006-10-11 14:35:00,10.17,10.17,10.15,10.15,34800.0,7.835,7.835,7.8196,7.8196,34800.0
2006-10-11 14:40:00,10.15,10.16,10.14,10.15,94800.0,7.8196,7.8273,7.8119,7.8196,94800.0
2006-10-11 14:45:00,10.15,10.16,10.15,10.15,16800.0,7.8196,7.8273,7.8196,7.8196,16800.0
2006-10-11 14:50:00,10.15,10.16,10.1,10.16,206800.0,7.8196,7.8273,7.781,7.8273,206800.0
2006-10-11 14:55:00,10.16,10.17,10.15,10.15,60400.0,7.8273,7.835,7.8196,7.8196,60400.0
2006-10-11 15:00:00,10.15,10.16,10.13,10.15,83600.0,7.8196,7.8273,7.8042,7.8196,83600.0
2006-10-11 15:05:00,10.15,10.17,10.14,10.16,58000.0,7.8196,7.835,7.8119,7.8273,58000.0
2006-10-11 15:10:00,10.17,10.19,10.16,10.17,131600.0,7.835,7.8504,7.8273,7.835,131600.0
2006-10-11 15:15:00,10.17,10.18,10.16,10.16,82800.0,7.835,7.8427,7.8273,7.8273,82800.0
2006-10-11 15:20:00,10.16,10.17,10.15,10.16,55600.0,7.8273,7.835,7.8196,7.8273,55600.0
2006-10-11 15:25:00,10.16,10.17,10.16,10.16,32000.0,7.8273,7.835,7.8273,7.8273,32000.0
2006-10-11 15:30:00,10.16,10.17,10.16,10.17,24000.0,7.8273,7.835,7.8273,7.835,24000.0
2006-10-11 15:35:00,10.17,10.2,10.16,10.19,36800.0,7.835,7.8581,7.8273,7.8504,36800.0
2006-10-11 15:40:00,10.19,10.19,10.18,10.19,13200.0,7.8504,7.8504,7.8427,7.8504,13200.0
2006-10-11 15:45:00,10.19,10.21,10.19,10.2,34400.0,7.8504,7.8658,7.8504,7.8581,34400.0
2006-10-11 15:50:00,10.2,10.21,10.2,10.21,39200.0,7.8581,7.8658,7.8581,7.8658,39200.0
2006-10-11 15:55:00,10.21,10.21,10.2,10.2,35600.0,7.8658,7.8658,7.8581,7.8581,35600.0
2006-10-12 09:30:00,10.21,10.34,10.21,10.22,91600.0,7.8658,7.9659,7.8658,7.8735,91600.0
2006-10-12 09:35:00,10.24,10.3,10.24,10.27,52000.0,7.8889,7.9351,7.8889,7.912,52000.0
2006-10-12 09:40:00,10.26,10.29,10.25,10.27,18000.0,7.9043,7.9274,7.8966,7.912,18000.0
2006-10-12 09:45:00,10.27,10.28,10.26,10.28,6000.0,7.912,7.9197,7.9043,7.9197,6000.0
2006-10-12 09:50:00,10.27,10.28,10.23,10.23,15600.0,7.912,7.9197,7.8812,7.8812,15600.0
2006-10-12 09:55:00,10.23,10.26,10.23,10.25,13600.0,7.8812,7.9043,7.8812,7.8966,13600.0
2006-10-12 10:00:00,10.26,10.29,10.26,10.28,16400.0,7.9043,7.9274,7.9043,7.9197,16400.0
2006-10-12 10:05:00,10.28,10.29,10.27,10.28,47200.0,7.9197,7.9274,7.912,7.9197,47200.0
2006-10-12 10:10:00,10.28,10.3,10.28,10.3,10400.0,7.9197,7.9351,7.9197,7.9351,10400.0
2006-10-12 10:15:00,10.3,10.3,10.29,10.29,13200.0,7.9351,7.9351,7.9274,7.9274,13200.0
2006-10-12 10:20:00,10.29,10.3,10.28,10.28,13600.0,7.9274,7.9351,7.9197,7.9197,13600.0
2006-10-12 10:25:00,10.28,10.29,10.28,10.29,8400.0,7.9197,7.9274,7.9197,7.9274,8400.0
2006-10-12 10:30:00,10.28,10.29,10.28,10.28,25200.0,7.9197,7.9274,7.9197,7.9197,25200.0
2006-10-12 10:35:00,10.28,10.29,10.28,10.29,12400.0,7.9197,7.9274,7.9197,7.9274,12400.0
2006-10-12 10:40:00,10.28,10.3,10.28,10.3,13600.0,7.9197,7.9351,7.9197,7.9351,13600.0
2006-10-12 10:45:00,10.31,10.31,10.3,10.3,13600.0,7.9428,7.9428,7.9351,7.9351,13600.0
2006-10-12 10:50:00,10.3,10.3,10.29,10.29,6800.0,7.9351,7.9351,7.9274,7.9274,6800.0
2006-10-12 10:55:00,10.29,10.29,10.28,10.28,20000.0,7.9274,7.9274,7.9197,7.9197,20000.0
2006-10-12 11:00:00,10.28,10.28,10.27,10.27,23600.0,7.9197,7.9197,7.912,7.912,23600.0
2006-10-12 11:05:00,10.27,10.27,10.26,10.27,26800.0,7.912,7.912,7.9043,7.912,26800.0
2006-10-12 11:10:00,10.27,10.28,10.27,10.28,3600.0,7.912,7.9197,7.912,7.9197,3600.0
2006-10-12 11:15:00,10.27,10.27,10.27,10.27,10400.0,7.912,7.912,7.912,7.912,10400.0
2006-10-12 11:20:00,10.27,10.28,10.27,10.27,13600.0,7.912,7.9197,7.912,7.912,13600.0
2006-10-12 11:25:00,10.27,10.27,10.27,10.27,1200.0,7.912,7.912,7.912,7.912,1200.0
2006-10-12 11:30:00,10.27,10.27,10.27,10.27,4800.0,7.912,7.912,7.912,7.912,4800.0
2006-10-12 11:35:00,10.27,10.28,10.27,10.27,6000.0,7.912,7.9197,7.912,7.912,6000.0
2006-10-12 11:40:00,10.27,10.27,10.26,10.26,30400.0,7.912,7.912,7.9043,7.9043,30400.0
2006-10-12 11:45:00,10.26,10.27,10.26,10.26,11600.0,7.9043,7.912,7.9043,7.9043,11600.0
2006-10-12 11:50:00,10.26,10.27,10.26,10.26,8800.0,7.9043,7.912,7.9043,7.9043,8800.0
2006-10-12 11:55:00,10.26,10.27,10.26,10.26,14800.0,7.9043,7.912,7.9043,7.9043,14800.0
2006-10-12 12:00:00,10.26,10.26,10.26,10.26,20400.0,7.9043,7.9043,7.9043,7.9043,20400.0
2006-10-12 12:05:00,10.26,10.26,10.26,10.26,6400.0,7.9043,7.9043,7.9043,7.9043,6400.0
2006-10-12 12:10:00,10.26,10.27,10.26,10.27,11600.0,7.9043,7.912,7.9043,7.912,11600.0
2006-10-12 12:15:00,10.26,10.26,10.25,10.25,3200.0,7.9043,7.9043,7.8966,7.8966,3200.0
2006-10-12 12:20:00,10.25,10.26,10.25,10.25,6000.0,7.8966,7.9043,7.8966,7.8966,6000.0
2006-10-12 12:25:00,10.25,10.27,10.25,10.26,24000.0,7.8966,7.912,7.8966,7.9043,24000.0
2006-10-12 12:30:00,10.26,10.26,10.26,10.26,3600.0,7.9043,7.9043,7.9043,7.9043,3600.0
2006-10-12 12:35:00,10.25,10.26,10.25,10.26,12400.0,7.8966,7.9043,7.8966,7.9043,12400.0
2006-10-12 12:40:00,10.26,10.27,10.26,10.27,10000.0,7.9043,7.912,7.9043,7.912,10000.0
2006-10-12 12:45:00,10.26,10.27,10.25,10.26,52400.0,7.9043,7.912,7.8966,7.9043,52400.0
2006-10-12 12:50:00,10.26,10.26,10.26,10.26,2400.0,7.9043,7.9043,7.9043,7.9043,2400.0
2006-10-12 12:55:00,10.26,10.27,10.26,10.27,15600.0,7.9043,7.912,7.9043,7.912,15600.0
2006-10-12 13:00:00,10.27,10.27,10.26,10.26,9200.0,7.912,7.912,7.9043,7.9043,9200.0
2006-10-12 13:05:00,10.26,10.26,10.26,10.26,2800.0,7.9043,7.9043,7.9043,7.9043,2800.0
2006-10-12 13:10:00,10.26,10.27,10.26,10.26,26000.0,7.9043,7.912,7.9043,7.9043,26000.0
2006-10-12 13:15:00,10.26,10.27,10.26,10.27,10800.0,7.9043,7.912,7.9043,7.912,10800.0
2006-10-12 13:20:00,10.27,10.27,10.26,10.26,14400.0,7.912,7.912,7.9043,7.9043,14400.0
2006-10-12 13:25:00,10.26,10.27,10.26,10.27,1600.0,7.9043,7.912,7.9043,7.912,1600.0
2006-10-12 13:30:00,10.27,10.27,10.27,10.27,10000.0,7.912,7.912,7.912,7.912,10000.0
2006-10-12 13:35:00,10.27,10.27,10.27,10.27,11600.0,7.912,7.912,7.912,7.912,11600.0
2006-10-12 13:40:00,10.27,10.27,10.27,10.27,4800.0,7.912,7.912,7.912,7.912,4800.0
2006-10-12 13:45:00,10.27,10.27,10.26,10.27,4800.0,7.912,7.912,7.9043,7.912,4800.0
2006-10-12 13:50:00,10.27,10.27,10.26,10.27,6000.0,7.912,7.912,7.9043,7.912,6000.0
2006-10-12 13:55:00,10.28,10.28,10.26,10.28,5600.0,7.9197,7.9197,7.9043,7.9197,5600.0
2006-10-12 14:00:00,10.28,10.29,10.27,10.28,29200.0,7.9197,7.9274,7.912,7.9197,29200.0
2006-10-12 14:05:00,10.27,10.29,10.27,10.28,14000.0,7.912,7.9274,7.912,7.9197,14000.0
2006-10-12 14:10:00,10.28,10.29,10.28,10.28,20800.0,7.9197,7.9274,7.9197,7.9197,20800.0
2006-10-12 14:15:00,10.29,10.31,10.29,10.29,11200.0,7.9274,7.9428,7.9274,7.9274,11200.0
2006-10-12 14:20:00,10.29,10.3,10.29,10.3,22800.0,7.9274,7.9351,7.9274,7.9351,22800.0
2006-10-12 14:25:00,10.3,10.31,10.29,10.3,22400.0,7.9351,7.9428,7.9274,7.9351,22400.0
2006-10-12 14:30:00,10.29,10.29,10.28,10.29,12000.0,7.9274,7.9274,7.9197,7.9274,12000.0
2006-10-12 14:35:00,10.29,10.3,10.29,10.3,17200.0,7.9274,7.9351,7.9274,7.9351,17200.0
2006-10-12 14:40:00,10.3,10.3,10.29,10.29,12800.0,7.9351,7.9351,7.9274,7.9274,12800.0
2006-10-12 14:45:00,10.29,10.3,10.29,10.29,12400.0,7.9274,7.9351,7.9274,7.9274,12400.0
2006-10-12 14:50:00,10.29,10.3,10.29,10.29,16000.0,7.9274,7.9351,7.9274,7.9274,16000.0
2006-10-12 14:55:00,10.29,10.3,10.29,10.3,8800.0,7.9274,7.9351,7.9274,7.9351,8800.0
2006-10-12 15:00:00,10.29,10.31,10.29,10.3,10000.0,7.9274,7.9428,7.9274,7.9351,10000.0
2006-10-12 15:05:00,10.3,10.31,10.29,10.3,29200.0,7.9351,7.9428,7.9274,7.9351,29200.0
2006-10-12 15:10:00,10.31,10.31,10.3,10.31,34000.0,7.9428,7.9428,7.9351,7.9428,34000.0
2006-10-12 15:15:00,10.31,10.33,10.31,10.31,38800.0,7.9428,7.9582,7.9428,7.9428,38800.0
2006-10-12 15:20:00,10.31,10.35,10.31,10.34,68400.0,7.9428,7.9736,7.9428,7.9659,68400.0
2006-10-12 15:25:00,10.35,10.36,10.34,10.34,91600.0,7.9736,7.9813,7.9659,7.9659,91600.0
2006-10-12 15:30:00,10.34,10.36,10.34,10.36,58000.0,7.9659,7.9813,7.9659,7.9813,58000.0
2006-10-12 15:35:00,10.35,10.36,10.34,10.35,117200.0,7.9736,7.9813,7.9659,7.9736,117200.0
2006-10-12 15:40:00,10.35,10.36,10.35,10.36,60400.0,7.9736,7.9813,7.9736,7.9813,60400.0
2006-10-12 15:45:00,10.36,10.37,10.36,10.37,52400.0,7.9813,7.989,7.9813,7.989,52400.0
2006-10-12 15:50:00,10.37,10.38,10.37,10.38,57200.0,7.989,7.9968,7.989,7.9968,57200.0
2006-10-12 15:55:00,10.38,10.38,10.37,10.38,123600.0,7.9968,7.9968,7.989,7.9968,123600.0
2006-10-13 09:30:00,10.4,10.4,10.31,10.33,52000.0,8.0122,8.0122,7.9428,7.9582,52000.0
2006-10-13 09:35:00,10.33,10.35,10.33,10.35,57200.0,7.9582,7.9736,7.9582,7.9736,57200.0
2006-10-13 09:40:00,10.34,10.38,10.33,10.36,25600.0,7.9659,7.9968,7.9582,7.9813,25600.0
2006-10-13 09:45:00,10.37,10.39,10.36,10.36,20800.0,7.989,8.0045,7.9813,7.9813,20800.0
2006-10-13 09:50:00,10.36,10.42,10.36,10.4,27200.0,7.9813,8.0276,7.9813,8.0122,27200.0
2006-10-13 09:55:00,10.39,10.39,10.35,10.36,26400.0,8.0045,8.0045,7.9736,7.9813,26400.0
2006-10-13 10:00:00,10.36,10.39,10.31,10.31,43200.0,7.9813,8.0045,7.9428,7.9428,43200.0
2006-10-13 10:05:00,10.32,10.37,10.31,10.33,89600.0,7.9505,7.989,7.9428,7.9582,89600.0
2006-10-13 10:10:00,10.33,10.38,10.33,10.37,52000.0,7.9582,7.9968,7.9582,7.989,52000.0
2006-10-13 10:15:00,10.37,10.37,10.35,10.37,10800.0,7.989,7.989,7.9736,7.989,10800.0
2006-10-13 10:20:00,10.37,10.39,10.35,10.38,32400.0,7.989,8.0045,7.9736,7.9968,32400.0
2006-10-13 10:25:00,10.38,10.4,10.37,10.4,49200.0,7.9968,8.0122,7.989,8.0122,49200.0
2006-10-13 10:30:00,10.4,10.43,10.4,10.43,61600.0,8.0122,8.0353,8.0122,8.0353,61600.0
2006-10-13 10:35:00,10.43,10.44,10.41,10.43,152800.0,8.0353,8.043,8.0199,8.0353,152800.0
2006-10-13 10:40:00,10.44,10.47,10.43,10.45,55600.0,8.043,8.0661,8.0353,8.0507,55600.0
2006-10-13 10:45:00,10.45,10.47,10.44,10.44,84800.0,8.0507,8.0661,8.043,8.043,84800.0
2006-10-13 10:50:00,10.45,10.46,10.43,10.45,36400.0,8.0507,8.0584,8.0353,8.0507,36400.0
2006-10-13 10:55:00,10.45,10.45,10.42,10.44,96800.0,8.0507,8.0507,8.0276,8.043,96800.0
2006-10-13 11:00:00,10.43,10.46,10.42,10.42,32000.0,8.0353,8.0584,8.0276,8.0276,32000.0
2006-10-13 11:05:00,10.42,10.43,10.42,10.43,29200.0,8.0276,8.0353,8.0276,8.0353,29200.0
2006-10-13 11:10:00,10.43,10.44,10.41,10.43,38000.0,8.0353,8.043,8.0199,8.0353,38000.0
2006-10-13 11:15:00,10.43,10.43,10.42,10.43,41600.0,8.0353,8.0353,8.0276,8.0353,41600.0
2006-10-13 11:20:00,10.42,10.42,10.4,10.4,29200.0,8.0276,8.0276,8.0122,8.0122,29200.0
2006-10-13 11:25:00,10.4,10.4,10.39,10.39,15200.0,8.0122,8.0122,8.0045,8.0045,15200.0
2006-10-13 11:30:00,10.39,10.4,10.39,10.39,22000.0,8.0045,8.0122,8.0045,8.0045,22000.0
2006-10-13 11:35:00,10.39,10.4,10.39,10.4,20800.0,8.0045,8.0122,8.0045,8.0122,20800.0
2006-10-13 11:40:00,10.4,10.4,10.39,10.4,16800.0,8.0122,8.0122,8.0045,8.0122,16800.0
2006-10-13 11:45:00,10.4,10.42,10.4,10.4,20800.0,8.0122,8.0276,8.0122,8.0122,20800.0
2006-10-13 11:50:00,10.4,10.41,10.4,10.4,8400.0,8.0122,8.0199,8.0122,8.0122,8400.0
2006-10-13 11:55:00,10.4,10.4,10.39,10.4,6800.0,8.0122,8.0122,8.0045,8.0122,6800.0
2006-10-13 12:00:00,10.4,10.41,10.4,10.41,14400.0,8.0122,8.0199,8.0122,8.0199,14400.0
2006-10-13 12:05:00,10.4,10.42,10.4,10.4,30000.0,8.0122,8.0276,8.0122,8.0122,30000.0
2006-10-13 12:10:00,10.4,10.42,10.4,10.4,25600.0,8.0122,8.0276,8.0122,8.0122,25600.0
2006-10-13 12:15:00,10.4,10.43,10.4,10.42,29600.0,8.0122,8.0353,8.0122,8.0276,29600.0
2006-10-13 12:20:00,10.42,10.42,10.41,10.41,32400.0,8.0276,8.0276,8.0199,8.0199,32400.0
2006-10-13 12:25:00,10.41,10.41,10.4,10.41,4400.0,8.0199,8.0199,8.0122,8.0199,4400.0
2006-10-13 12:30:00,10.41,10.44,10.41,10.42,16000.0,8.0199,8.043,8.0199,8.0276,16000.0
2006-10-13 12:35:00,10.42,10.43,10.42,10.42,10800.0,8.0276,8.0353,8.0276,8.0276,10800.0
2006-10-13 12:40:00,10.42,10.42,10.42,10.42,8400.0,8.0276,8.0276,8.0276,8.0276,8400.0
2006-10-13 12:45:00,10.42,10.42,10.42,10.42,14000.0,8.0276,8.0276,8.0276,8.0276,14000.0
2006-10-13 12:50:00,10.42,10.44,10.41,10.43,31200.0,8.0276,8.043,8.0199,8.0353,31200.0
2006-10-13 12:55:00,10.42,10.42,10.42,10.42,17600.0,8.0276,8.0276,8.0276,8.0276,17600.0
2006-10-13 13:00:00,10.43,10.43,10.42,10.42,12800.0,8.0353,8.0353,8.0276,8.0276,12800.0
2006-10-13 13:05:00,10.42,10.42,10.4,10.41,41200.0,8.0276,8.0276,8.0122,8.0199,41200.0
2006-10-13 13:10:00,10.4,10.4,10.4,10.4,63200.0,8.0122,8.0122,8.0122,8.0122,63200.0
2006-10-13 13:15:00,10.4,10.43,10.4,10.43,22000.0,8.0122,8.0353,8.0122,8.0353,22000.0
2006-10-13 13:20:00,10.43,10.43,10.41,10.41,6800.0,8.0353,8.0353,8.0199,8.0199,6800.0
2006-10-13 13:25:00,10.41,10.42,10.4,10.41,8400.0,8.0199,8.0276,8.0122,8.0199,8400.0
2006-10-13 13:30:00,10.41,10.41,10.41,10.41,8000.0,8.0199,8.0199,8.0199,8.0199,8000.0
2006-10-13 13:35:00,10.41,10.42,10.41,10.41,16400.0,8.0199,8.0276,8.0199,8.0199,16400.0
2006-10-13 13:40:00,10.41,10.43,10.4,10.41,28400.0,8.0199,8.0353,8.0122,8.0199,28400.0
2006-10-13 13:45:00,10.41,10.43,10.41,10.42,27600.0,8.0199,8.0353,8.0199,8.0276,27600.0
2006-10-13 13:50:00,10.42,10.42,10.41,10.41,10000.0,8.0276,8.0276,8.0199,8.0199,10000.0
2006-10-13 13:55:00,10.41,10.43,10.41,10.43,36800.0,8.0199,8.0353,8.0199,8.0353,36800.0
2006-10-13 14:00:00,10.42,10.44,10.42,10.43,25200.0,8.0276,8.043,8.0276,8.0353,25200.0
2006-10-13 14:05:00,10.43,10.44,10.43,10.43,10400.0,8.0353,8.043,8.0353,8.0353,10400.0
2006-10-13 14:10:00,10.43,10.43,10.42,10.43,30400.0,8.0353,8.0353,8.0276,8.0353,30400.0
2006-10-13 14:15:00,10.42,10.43,10.42,10.42,13200.0,8.0276,8.0353,8.0276,8.0276,13200.0
2006-10-13 14:20:00,10.42,10.43,10.42,10.43,24800.0,8.0276,8.0353,8.0276,8.0353,24800.0
2006-10-13 14:25:00,10.43,10.43,10.42,10.43,62800.0,8.0353,8.0353,8.0276,8.0353,62800.0
2006-10-13 14:30:00,10.43,10.43,10.41,10.42,50000.0,8.0353,8.0353,8.0199,8.0276,50000.0
2006-10-13 14:35:00,10.42,10.42,10.41,10.42,25200.0,8.0276,8.0276,8.0199,8.0276,25200.0
2006-10-13 14:40:00,10.42,10.43,10.42,10.42,13200.0,8.0276,8.0353,8.0276,8.0276,13200.0
2006-10-13 14:45:00,10.42,10.43,10.41,10.42,76400.0,8.0276,8.0353,8.0199,8.0276,76400.0
2006-10-13 14:50:00,10.42,10.43,10.41,10.42,21200.0,8.0276,8.0353,8.0199,8.0276,21200.0
2006-10-13 14:55:00,10.42,10.42,10.4,10.42,50800.0,8.0276,8.0276,8.0122,8.0276,50800.0
2006-10-13 15:00:00,10.42,10.42,10.4,10.4,18800.0,8.0276,8.0276,8.0122,8.0122,18800.0
2006-10-13 15:05:00,10.4,10.42,10.4,10.42,27600.0,8.0122,8.0276,8.0122,8.0276,27600.0
2006-10-13 15:10:00,10.42,10.42,10.41,10.41,44400.0,8.0276,8.0276,8.0199,8.0199,44400.0
2006-10-13 15:15:00,10.41,10.42,10.4,10.4,62400.0,8.0199,8.0276,8.0122,8.0122,62400.0
2006-10-13 15:20:00,10.4,10.41,10.4,10.4,20000.0,8.0122,8.0199,8.0122,8.0122,20000.0
2006-10-13 15:25:00,10.4,10.41,10.4,10.4,27200.0,8.0122,8.0199,8.0122,8.0122,27200.0
2006-10-13 15:30:00,10.4,10.4,10.38,10.38,140800.0,8.0122,8.0122,7.9968,7.9968,140800.0
2006-10-13 15:35:00,10.38,10.4,10.38,10.4,40400.0,7.9968,8.0122,7.9968,8.0122,40400.0
2006-10-13 15:40:00,10.4,10.4,10.39,10.39,54400.0,8.0122,8.0122,8.0045,8.0045,54400.0
2006-10-13 15:45:00,10.39,10.4,10.39,10.4,50000.0,8.0045,8.0122,8.0045,8.0122,50000.0
2006-10-13 15:50:00,10.4,10.4,10.38,10.39,36400.0,8.0122,8.0122,7.9968,8.0045,36400.0
2006-10-13 15:55:00,10.38,10.4,10.37,10.4,144400.0,7.9968,8.0122,7.989,8.0122,144400.0
2006-10-16 09:30:00,10.35,10.41,10.35,10.4,72800.0,7.9736,8.0199,7.9736,8.0122,72800.0
2006-10-16 09:35:00,10.42,10.42,10.38,10.38,4000.0,8.0276,8.0276,7.9968,7.9968,4000.0
2006-10-16 09:40:00,10.38,10.39,10.37,10.38,16000.0,7.9968,8.0045,7.989,7.9968,16000.0
2006-10-16 09:45:00,10.38,10.39,10.37,10.39,20800.0,7.9968,8.0045,7.989,8.0045,20800.0
2006-10-16 09:50:00,10.39,10.41,10.38,10.39,118000.0,8.0045,8.0199,7.9968,8.0045,118000.0
2006-10-16 09:55:00,10.4,10.42,10.39,10.41,35200.0,8.0122,8.0276,8.0045,8.0199,35200.0
2006-10-16 10:00:00,10.4,10.4,10.4,10.4,5600.0,8.0122,8.0122,8.0122,8.0122,5600.0
2006-10-16 10:05:00,10.4,10.43,10.4,10.41,14800.0,8.0122,8.0353,8.0122,8.0199,14800.0
2006-10-16 10:10:00,10.42,10.42,10.41,10.41,8800.0,8.0276,8.0276,8.0199,8.0199,8800.0
2006-10-16 10:15:00,10.42,10.45,10.42,10.43,20400.0,8.0276,8.0507,8.0276,8.0353,20400.0
2006-10-16 10:20:00,10.44,10.44,10.43,10.43,5600.0,8.043,8.043,8.0353,8.0353,5600.0
2006-10-16 10:25:00,10.44,10.44,10.43,10.44,7200.0,8.043,8.043,8.0353,8.043,7200.0
2006-10-16 10:30:00,10.44,10.45,10.43,10.43,5200.0,8.043,8.0507,8.0353,8.0353,5200.0
2006-10-16 10:35:00,10.44,10.45,10.43,10.45,16000.0,8.043,8.0507,8.0353,8.0507,16000.0
2006-10-16 10:40:00,10.45,10.45,10.44,10.45,6800.0,8.0507,8.0507,8.043,8.0507,6800.0
2006-10-16 10:45:00,10.44,10.46,10.43,10.45,21200.0,8.043,8.0584,8.0353,8.0507,21200.0
2006-10-16 10:50:00,10.46,10.47,10.45,10.45,12000.0,8.0584,8.0661,8.0507,8.0507,12000.0
2006-10-16 10:55:00,10.45,10.46,10.45,10.46,14000.0,8.0507,8.0584,8.0507,8.0584,14000.0
2006-10-16 11:00:00,10.46,10.47,10.45,10.46,20400.0,8.0584,8.0661,8.0507,8.0584,20400.0
2006-10-16 11:05:00,10.46,10.47,10.46,10.47,16400.0,8.0584,8.0661,8.0584,8.0661,16400.0
2006-10-16 11:10:00,10.47,10.47,10.46,10.47,10800.0,8.0661,8.0661,8.0584,8.0661,10800.0
2006-10-16 11:15:00,10.47,10.47,10.46,10.47,10400.0,8.0661,8.0661,8.0584,8.0661,10400.0
2006-10-16 11:20:00,10.47,10.47,10.46,10.46,11600.0,8.0661,8.0661,8.0584,8.0584,11600.0
2006-10-16 11:25:00,10.46,10.46,10.45,10.45,17200.0,8.0584,8.0584,8.0507,8.0507,17200.0
2006-10-16 11:30:00,10.45,10.45,10.44,10.45,8000.0,8.0507,8.0507,8.043,8.0507,8000.0
2006-10-16 11:35:00,10.45,10.46,10.45,10.46,44000.0,8.0507,8.0584,8.0507,8.0584,44000.0
2006-10-16 11:40:00,10.45,10.46,10.45,10.46,16800.0,8.0507,8.0584,8.0507,8.0584,16800.0
2006-10-16 11:45:00,10.46,10.46,10.46,10.46,6000.0,8.0584,8.0584,8.0584,8.0584,6000.0
2006-10-16 11:50:00,10.46,10.47,10.46,10.47,11200.0,8.0584,8.0661,8.0584,8.0661,11200.0
2006-10-16 11:55:00,10.47,10.48,10.46,10.47,17200.0,8.0661,8.0738,8.0584,8.0661,17200.0
2006-10-16 12:00:00,10.47,10.48,10.47,10.47,3600.0,8.0661,8.0738,8.0661,8.0661,3600.0
2006-10-16 12:05:00,10.47,10.47,10.46,10.47,7200.0,8.0661,8.0661,8.0584,8.0661,7200.0
2006-10-16 12:10:00,10.47,10.47,10.45,10.46,8000.0,8.0661,8.0661,8.0507,8.0584,8000.0
2006-10-16 12:15:00,10.46,10.46,10.45,10.46,8800.0,8.0584,8.0584,8.0507,8.0584,8800.0
2006-10-16 12:20:00,10.45,10.46,10.45,10.46,16800.0,8.0507,8.0584,8.0507,8.0584,16800.0
2006-10-16 12:25:00,10.45,10.46,10.45,10.46,7200.0,8.0507,8.0584,8.0507,8.0584,7200.0
2006-10-16 12:30:00,10.45,10.46,10.45,10.45,12000.0,8.0507,8.0584,8.0507,8.0507,12000.0
2006-10-16 12:35:00,10.45,10.45,10.45,10.45,15200.0,8.0507,8.0507,8.0507,8.0507,15200.0
2006-10-16 12:40:00,10.45,10.46,10.45,10.46,9200.0,8.0507,8.0584,8.0507,8.0584,9200.0
2006-10-16 12:45:00,10.46,10.46,10.45,10.45,10800.0,8.0584,8.0584,8.0507,8.0507,10800.0
2006-10-16 12:50:00,10.46,10.46,10.45,10.45,8000.0,8.0584,8.0584,8.0507,8.0507,8000.0
2006-10-16 12:55:00,10.45,10.47,10.45,10.46,14000.0,8.0507,8.0661,8.0507,8.0584,14000.0
2006-10-16 13:00:00,10.47,10.47,10.46,10.47,14400.0,8.0661,8.0661,8.0584,8.0661,14400.0
2006-10-16 13:05:00,10.46,10.47,10.46,10.46,10400.0,8.0584,8.0661,8.0584,8.0584,10400.0
2006-10-16 13:10:00,10.46,10.47,10.46,10.47,12000.0,8.0584,8.0661,8.0584,8.0661,12000.0
2006-10-16 13:15:00,10.47,10.49,10.47,10.48,17200.0,8.0661,8.0815,8.0661,8.0738,17200.0
2006-10-16 13:20:00,10.48,10.48,10.46,10.46,25600.0,8.0738,8.0738,8.0584,8.0584,25600.0
2006-10-16 13:25:00,10.46,10.47,10.46,10.46,8800.0,8.0584,8.0661,8.0584,8.0584,8800.0
2006-10-16 13:30:00,10.46,10.47,10.45,10.46,10400.0,8.0584,8.0661,8.0507,8.0584,10400.0
2006-10-16 13:35:00,10.46,10.46,10.45,10.45,6400.0,8.0584,8.0584,8.0507,8.0507,6400.0
2006-10-16 13:40:00,10.45,10.47,10.45,10.47,53600.0,8.0507,8.0661,8.0507,8.0661,53600.0
2006-10-16 13:45:00,10.47,10.47,10.47,10.47,16400.0,8.0661,8.0661,8.0661,8.0661,16400.0
2006-10-16 13:50:00,10.48,10.49,10.47,10.48,22400.0,8.0738,8.0815,8.0661,8.0738,22400.0
2006-10-16 13:55:00,10.48,10.48,10.47,10.47,14000.0,8.0738,8.0738,8.0661,8.0661,14000.0
2006-10-16 14:00:00,10.48,10.48,10.48,10.48,5200.0,8.0738,8.0738,8.0738,8.0738,5200.0
2006-10-16 14:05:00,10.47,10.47,10.46,10.47,16000.0,8.0661,8.0661,8.0584,8.0661,16000.0
2006-10-16 14:10:00,10.47,10.47,10.46,10.46,22400.0,8.0661,8.0661,8.0584,8.0584,22400.0
2006-10-16 14:15:00,10.47,10.47,10.46,10.46,8400.0,8.0661,8.0661,8.0584,8.0584,8400.0
2006-10-16 14:20:00,10.46,10.46,10.46,10.46,2400.0,8.0584,8.0584,8.0584,8.0584,2400.0
2006-10-16 14:25:00,10.46,10.47,10.45,10.47,23600.0,8.0584,8.0661,8.0507,8.0661,23600.0
2006-10-16 14:30:00,10.47,10.48,10.47,10.47,11600.0,8.0661,8.0738,8.0661,8.0661,11600.0
2006-10-16 14:35:00,10.48,10.49,10.47,10.49,19600.0,8.0738,8.0815,8.0661,8.0815,19600.0
2006-10-16 14:40:00,10.49,10.49,10.49,10.49,31200.0,8.0815,8.0815,8.0815,8.0815,31200.0
2006-10-16 14:45:00,10.49,10.5,10.49,10.5,121200.0,8.0815,8.0892,8.0815,8.0892,121200.0
2006-10-16 14:50:00,10.5,10.5,10.49,10.5,22400.0,8.0892,8.0892,8.0815,8.0892,22400.0
2006-10-16 14:55:00,10.5,10.5,10.49,10.5,34400.0,8.0892,8.0892,8.0815,8.0892,34400.0
2006-10-16 15:00:00,10.5,10.5,10.49,10.5,52400.0,8.0892,8.0892,8.0815,8.0892,52400.0
2006-10-16 15:05:00,10.5,10.5,10.49,10.49,39600.0,8.0892,8.0892,8.0815,8.0815,39600.0
2006-10-16 15:10:00,10.49,10.49,10.48,10.49,23200.0,8.0815,8.0815,8.0738,8.0815,23200.0
2006-10-16 15:15:00,10.49,10.49,10.49,10.49,11600.0,8.0815,8.0815,8.0815,8.0815,11600.0
2006-10-16 15:20:00,10.49,10.49,10.48,10.49,31200.0,8.0815,8.0815,8.0738,8.0815,31200.0
2006-10-16 15:25:00,10.48,10.49,10.47,10.47,46800.0,8.0738,8.0815,8.0661,8.0661,46800.0
2006-10-16 15:30:00,10.47,10.48,10.47,10.47,12000.0,8.0661,8.0738,8.0661,8.0661,12000.0
2006-10-16 15:35:00,10.47,10.47,10.47,10.47,32800.0,8.0661,8.0661,8.0661,8.0661,32800.0
2006-10-16 15:40:00,10.47,10.48,10.47,10.48,62000.0,8.0661,8.0738,8.0661,8.0738,62000.0
2006-10-16 15:45:00,10.48,10.49,10.48,10.49,63200.0,8.0738,8.0815,8.0738,8.0815,63200.0
2006-10-16 15:50:00,10.48,10.49,10.47,10.47,25200.0,8.0738,8.0815,8.0661,8.0661,25200.0
2006-10-16 15:55:00,10.48,10.48,10.47,10.47,78800.0,8.0738,8.0738,8.0661,8.0661,78800.0
2006-10-17 09:30:00,10.39,10.47,10.39,10.44,108000.0,8.0045,8.0661,8.0045,8.043,108000.0
2006-10-17 09:35:00,10.45,10.45,10.38,10.42,31600.0,8.0507,8.0507,7.9968,8.0276,31600.0
2006-10-17 09:40:00,10.41,10.45,10.39,10.41,101600.0,8.0199,8.0507,8.0045,8.0199,101600.0
2006-10-17 09:45:00,10.4,10.41,10.39,10.4,42400.0,8.0122,8.0199,8.0045,8.0122,42400.0
2006-10-17 09:50:00,10.4,10.41,10.39,10.41,25200.0,8.0122,8.0199,8.0045,8.0199,25200.0
2006-10-17 09:55:00,10.4,10.41,10.4,10.4,17200.0,8.0122,8.0199,8.0122,8.0122,17200.0
2006-10-17 10:00:00,10.4,10.42,10.4,10.42,46800.0,8.0122,8.0276,8.0122,8.0276,46800.0
2006-10-17 10:05:00,10.41,10.41,10.4,10.4,29200.0,8.0199,8.0199,8.0122,8.0122,29200.0
2006-10-17 10:10:00,10.4,10.41,10.39,10.4,33600.0,8.0122,8.0199,8.0045,8.0122,33600.0
2006-10-17 10:15:00,10.4,10.4,10.38,10.4,17200.0,8.0122,8.0122,7.9968,8.0122,17200.0
2006-10-17 10:20:00,10.4,10.42,10.4,10.42,12000.0,8.0122,8.0276,8.0122,8.0276,12000.0
2006-10-17 10:25:00,10.41,10.41,10.38,10.4,59200.0,8.0199,8.0199,7.9968,8.0122,59200.0
2006-10-17 10:30:00,10.4,10.4,10.38,10.38,45600.0,8.0122,8.0122,7.9968,7.9968,45600.0
2006-10-17 10:35:00,10.37,10.4,10.37,10.4,130800.0,7.989,8.0122,7.989,8.0122,130800.0
2006-10-17 10:40:00,10.39,10.4,10.38,10.39,70800.0,8.0045,8.0122,7.9968,8.0045,70800.0
2006-10-17 10:45:00,10.39,10.4,10.38,10.39,12000.0,8.0045,8.0122,7.9968,8.0045,12000.0
2006-10-17 10:50:00,10.39,10.4,10.39,10.4,5200.0,8.0045,8.0122,8.0045,8.0122,5200.0
2006-10-17 10:55:00,10.4,10.4,10.39,10.39,2800.0,8.0122,8.0122,8.0045,8.0045,2800.0
2006-10-17 11:00:00,10.39,10.39,10.38,10.38,18400.0,8.0045,8.0045,7.9968,7.9968,18400.0
2006-10-17 11:05:00,10.38,10.41,10.38,10.41,9200.0,7.9968,8.0199,7.9968,8.0199,9200.0
2006-10-17 11:10:00,10.41,10.41,10.4,10.4,8800.0,8.0199,8.0199,8.0122,8.0122,8800.0
2006-10-17 11:15:00,10.4,10.4,10.39,10.39,4800.0,8.0122,8.0122,8.0045,8.0045,4800.0
2006-10-17 11:20:00,10.39,10.39,10.38,10.38,24400.0,8.0045,8.0045,7.9968,7.9968,24400.0
2006-10-17 11:25:00,10.38,10.38,10.38,10.38,12800.0,7.9968,7.9968,7.9968,7.9968,12800.0
2006-10-17 11:30:00,10.38,10.38,10.38,10.38,6400.0,7.9968,7.9968,7.9968,7.9968,6400.0
2006-10-17 11:35:00,10.38,10.38,10.38,10.38,18000.0,7.9968,7.9968,7.9968,7.9968,18000.0
2006-10-17 11:40:00,10.38,10.38,10.38,10.38,4800.0,7.9968,7.9968,7.9968,7.9968,4800.0
2006-10-17 11:45:00,10.39,10.39,10.38,10.38,12000.0,8.0045,8.0045,7.9968,7.9968,12000.0
2006-10-17 11:50:00,10.38,10.39,10.38,10.38,20800.0,7.9968,8.0045,7.9968,7.9968,20800.0
2006-10-17 11:55:00,10.38,10.38,10.37,10.38,15200.0,7.9968,7.9968,7.989,7.9968,15200.0
2006-10-17 12:00:00,10.38,10.38,10.37,10.38,12400.0,7.9968,7.9968,7.989,7.9968,12400.0
2006-10-17 12:05:00,10.38,10.38,10.38,10.38,8800.0,7.9968,7.9968,7.9968,7.9968,8800.0
2006-10-17 12:10:00,10.38,10.4,10.38,10.4,54800.0,7.9968,8.0122,7.9968,8.0122,54800.0
2006-10-17 12:15:00,10.4,10.41,10.4,10.41,10800.0,8.0122,8.0199,8.0122,8.0199,10800.0
2006-10-17 12:20:00,10.41,10.42,10.4,10.4,27600.0,8.0199,8.0276,8.0122,8.0122,27600.0
2006-10-17 12:25:00,10.41,10.42,10.41,10.41,14400.0,8.0199,8.0276,8.0199,8.0199,14400.0
2006-10-17 12:30:00,10.41,10.41,10.4,10.4,2400.0,8.0199,8.0199,8.0122,8.0122,2400.0
2006-10-17 12:35:00,10.41,10.41,10.4,10.4,2800.0,8.0199,8.0199,8.0122,8.0122,2800.0
2006-10-17 12:40:00,10.4,10.4,10.4,10.4,800.0,8.0122,8.0122,8.0122,8.0122,800.0
2006-10-17 12:45:00,10.41,10.41,10.41,10.41,8000.0,8.0199,8.0199,8.0199,8.0199,8000.0
2006-10-17 12:50:00,10.41,10.41,10.41,10.41,4800.0,8.0199,8.0199,8.0199,8.0199,4800.0
2006-10-17 12:55:00,10.41,10.41,10.4,10.4,31600.0,8.0199,8.0199,8.0122,8.0122,31600.0
2006-10-17 13:00:00,10.4,10.42,10.4,10.41,19600.0,8.0122,8.0276,8.0122,8.0199,19600.0
2006-10-17 13:05:00,10.41,10.42,10.4,10.4,48400.0,8.0199,8.0276,8.0122,8.0122,48400.0
2006-10-17 13:10:00,10.4,10.4,10.4,10.4,3600.0,8.0122,8.0122,8.0122,8.0122,3600.0
2006-10-17 13:15:00,10.4,10.4,10.4,10.4,17600.0,8.0122,8.0122,8.0122,8.0122,17600.0
2006-10-17 13:20:00,10.4,10.4,10.37,10.38,35600.0,8.0122,8.0122,7.989,7.9968,35600.0
2006-10-17 13:25:00,10.38,10.38,10.38,10.38,10000.0,7.9968,7.9968,7.9968,7.9968,10000.0
2006-10-17 13:30:00,10.38,10.4,10.38,10.38,45600.0,7.9968,8.0122,7.9968,7.9968,45600.0
2006-10-17 13:35:00,10.38,10.39,10.38,10.38,5600.0,7.9968,8.0045,7.9968,7.9968,5600.0
2006-10-17 13:40:00,10.38,10.38,10.38,10.38,2400.0,7.9968,7.9968,7.9968,7.9968,2400.0
2006-10-17 13:45:00,10.38,10.38,10.38,10.38,9200.0,7.9968,7.9968,7.9968,7.9968,9200.0
2006-10-17 13:50:00,10.38,10.4,10.38,10.4,15200.0,7.9968,8.0122,7.9968,8.0122,15200.0
2006-10-17 13:55:00,10.4,10.4,10.38,10.39,6400.0,8.0122,8.0122,7.9968,8.0045,6400.0
2006-10-17 14:00:00,10.4,10.4,10.39,10.39,3200.0,8.0122,8.0122,8.0045,8.0045,3200.0
2006-10-17 14:05:00,10.39,10.4,10.38,10.38,10400.0,8.0045,8.0122,7.9968,7.9968,10400.0
2006-10-17 14:10:00,10.38,10.39,10.38,10.39,10000.0,7.9968,8.0045,7.9968,8.0045,10000.0
2006-10-17 14:15:00,10.39,10.4,10.38,10.4,17200.0,8.0045,8.0122,7.9968,8.0122,17200.0
2006-10-17 14:20:00,10.4,10.4,10.39,10.4,5200.0,8.0122,8.0122,8.0045,8.0122,5200.0
2006-10-17 14:25:00,10.39,10.39,10.38,10.39,15600.0,8.0045,8.0045,7.9968,8.0045,15600.0
2006-10-17 14:30:00,10.39,10.39,10.38,10.38,19200.0,8.0045,8.0045,7.9968,7.9968,19200.0
2006-10-17 14:35:00,10.38,10.38,10.38,10.38,4400.0,7.9968,7.9968,7.9968,7.9968,4400.0
2006-10-17 14:40:00,10.38,10.39,10.38,10.39,26000.0,7.9968,8.0045,7.9968,8.0045,26000.0
2006-10-17 14:45:00,10.39,10.39,10.38,10.38,16000.0,8.0045,8.0045,7.9968,7.9968,16000.0
2006-10-17 14:50:00,10.38,10.38,10.38,10.38,26800.0,7.9968,7.9968,7.9968,7.9968,26800.0
2006-10-17 14:55:00,10.38,10.41,10.38,10.41,43200.0,7.9968,8.0199,7.9968,8.0199,43200.0
2006-10-17 15:00:00,10.4,10.42,10.4,10.42,13600.0,8.0122,8.0276,8.0122,8.0276,13600.0
2006-10-17 15:05:00,10.43,10.43,10.4,10.42,41200.0,8.0353,8.0353,8.0122,8.0276,41200.0
2006-10-17 15:10:00,10.42,10.42,10.4,10.41,18400.0,8.0276,8.0276,8.0122,8.0199,18400.0
2006-10-17 15:15:00,10.4,10.41,10.4,10.4,20400.0,8.0122,8.0199,8.0122,8.0122,20400.0
2006-10-17 15:20:00,10.4,10.41,10.4,10.4,46400.0,8.0122,8.0199,8.0122,8.0122,46400.0
2006-10-17 15:25:00,10.4,10.4,10.4,10.4,26800.0,8.0122,8.0122,8.0122,8.0122,26800.0
2006-10-17 15:30:00,10.4,10.42,10.39,10.39,22800.0,8.0122,8.0276,8.0045,8.0045,22800.0
2006-10-17 15:35:00,10.4,10.4,10.39,10.39,16400.0,8.0122,8.0122,8.0045,8.0045,16400.0
2006-10-17 15:40:00,10.39,10.41,10.39,10.4,22800.0,8.0045,8.0199,8.0045,8.0122,22800.0
2006-10-17 15:45:00,10.4,10.4,10.39,10.39,34800.0,8.0122,8.0122,8.0045,8.0045,34800.0
2006-10-17 15:50:00,10.39,10.4,10.39,10.39,31200.0,8.0045,8.0122,8.0045,8.0045,31200.0
2006-10-17 15:55:00,10.4,10.4,10.39,10.4,76000.0,8.0122,8.0122,8.0045,8.0122,76000.0
2006-10-18 09:30:00,10.5,10.5,10.44,10.47,124000.0,8.0892,8.0892,8.043,8.0661,124000.0
2006-10-18 09:35:00,10.47,10.48,10.45,10.46,30800.0,8.0661,8.0738,8.0507,8.0584,30800.0
2006-10-18 09:40:00,10.45,10.48,10.45,10.48,30800.0,8.0507,8.0738,8.0507,8.0738,30800.0
2006-10-18 09:45:00,10.47,10.49,10.47,10.49,11600.0,8.0661,8.0815,8.0661,8.0815,11600.0
2006-10-18 09:50:00,10.49,10.51,10.47,10.49,108000.0,8.0815,8.0969,8.0661,8.0815,108000.0
2006-10-18 09:55:00,10.48,10.49,10.48,10.48,11200.0,8.0738,8.0815,8.0738,8.0738,11200.0
2006-10-18 10:00:00,10.47,10.5,10.46,10.49,36400.0,8.0661,8.0892,8.0584,8.0815,36400.0
2006-10-18 10:05:00,10.48,10.49,10.46,10.49,39600.0,8.0738,8.0815,8.0584,8.0815,39600.0
2006-10-18 10:10:00,10.49,10.5,10.48,10.49,28000.0,8.0815,8.0892,8.0738,8.0815,28000.0
2006-10-18 10:15:00,10.49,10.5,10.47,10.48,23200.0,8.0815,8.0892,8.0661,8.0738,23200.0
2006-10-18 10:20:00,10.48,10.48,10.45,10.45,62000.0,8.0738,8.0738,8.0507,8.0507,62000.0
2006-10-18 10:25:00,10.46,10.47,10.44,10.45,36800.0,8.0584,8.0661,8.043,8.0507,36800.0
2006-10-18 10:30:00,10.46,10.46,10.43,10.43,36000.0,8.0584,8.0584,8.0353,8.0353,36000.0
2006-10-18 10:35:00,10.43,10.43,10.4,10.43,62800.0,8.0353,8.0353,8.0122,8.0353,62800.0
2006-10-18 10:40:00,10.43,10.43,10.4,10.4,12800.0,8.0353,8.0353,8.0122,8.0122,12800.0
2006-10-18 10:45:00,10.4,10.42,10.39,10.42,22000.0,8.0122,8.0276,8.0045,8.0276,22000.0
2006-10-18 10:50:00,10.41,10.43,10.41,10.41,49600.0,8.0199,8.0353,8.0199,8.0199,49600.0
2006-10-18 10:55:00,10.42,10.45,10.42,10.43,22400.0,8.0276,8.0507,8.0276,8.0353,22400.0
2006-10-18 11:00:00,10.44,10.44,10.42,10.42,8800.0,8.043,8.043,8.0276,8.0276,8800.0
2006-10-18 11:05:00,10.42,10.42,10.4,10.4,26800.0,8.0276,8.0276,8.0122,8.0122,26800.0
2006-10-18 11:10:00,10.4,10.4,10.4,10.4,30000.0,8.0122,8.0122,8.0122,8.0122,30000.0
2006-10-18 11:15:00,10.4,10.4,10.39,10.4,13200.0,8.0122,8.0122,8.0045,8.0122,13200.0
2006-10-18 11:20:00,10.4,10.42,10.39,10.42,53600.0,8.0122,8.0276,8.0045,8.0276,53600.0
2006-10-18 11:25:00,10.41,10.42,10.39,10.39,47600.0,8.0199,8.0276,8.0045,8.0045,47600.0
2006-10-18 11:30:00,10.39,10.4,10.38,10.38,28000.0,8.0045,8.0122,7.9968,7.9968,28000.0
2006-10-18 11:35:00,10.39,10.4,10.39,10.4,54400.0,8.0045,8.0122,8.0045,8.0122,54400.0
2006-10-18 11:40:00,10.4,10.4,10.4,10.4,30000.0,8.0122,8.0122,8.0122,8.0122,30000.0
2006-10-18 11:45:00,10.4,10.4,10.4,10.4,28800.0,8.0122,8.0122,8.0122,8.0122,28800.0
2006-10-18 11:50:00,10.4,10.4,10.39,10.39,19600.0,8.0122,8.0122,8.0045,8.0045,19600.0
2006-10-18 11:55:00,10.39,10.39,10.37,10.37,42400.0,8.0045,8.0045,7.989,7.989,42400.0
2006-10-18 12:00:00,10.37,10.37,10.37,10.37,11200.0,7.989,7.989,7.989,7.989,11200.0
2006-10-18 12:05:00,10.37,10.37,10.36,10.36,12400.0,7.989,7.989,7.9813,7.9813,12400.0
2006-10-18 12:10:00,10.36,10.37,10.35,10.37,29200.0,7.9813,7.989,7.9736,7.989,29200.0
2006-10-18 12:15:00,10.37,10.38,10.37,10.37,37600.0,7.989,7.9968,7.989,7.989,37600.0
2006-10-18 12:20:00,10.37,10.37,10.35,10.35,43600.0,7.989,7.989,7.9736,7.9736,43600.0
2006-10-18 12:25:00,10.35,10.37,10.35,10.37,12800.0,7.9736,7.989,7.9736,7.989,12800.0
2006-10-18 12:30:00,10.37,10.37,10.35,10.35,30000.0,7.989,7.989,7.9736,7.9736,30000.0
2006-10-18 12:35:00,10.35,10.35,10.34,10.34,49600.0,7.9736,7.9736,7.9659,7.9659,49600.0
2006-10-18 12:40:00,10.35,10.35,10.34,10.34,16400.0,7.9736,7.9736,7.9659,7.9659,16400.0
2006-10-18 12:45:00,10.33,10.34,10.33,10.33,28800.0,7.9582,7.9659,7.9582,7.9582,28800.0
2006-10-18 12:50:00,10.33,10.33,10.32,10.33,29200.0,7.9582,7.9582,7.9505,7.9582,29200.0
2006-10-18 12:55:00,10.33,10.34,10.33,10.33,26800.0,7.9582,7.9659,7.9582,7.9582,26800.0
2006-10-18 13:00:00,10.33,10.33,10.32,10.33,22000.0,7.9582,7.9582,7.9505,7.9582,22000.0
2006-10-18 13:05:00,10.34,10.34,10.33,10.33,26000.0,7.9659,7.9659,7.9582,7.9582,26000.0
2006-10-18 13:10:00,10.33,10.34,10.33,10.34,41600.0,7.9582,7.9659,7.9582,7.9659,41600.0
2006-10-18 13:15:00,10.34,10.34,10.31,10.31,26400.0,7.9659,7.9659,7.9428,7.9428,26400.0
2006-10-18 13:20:00,10.31,10.32,10.3,10.31,77600.0,7.9428,7.9505,7.9351,7.9428,77600.0
2006-10-18 13:25:00,10.31,10.32,10.29,10.29,56000.0,7.9428,7.9505,7.9274,7.9274,56000.0
2006-10-18 13:30:00,10.29,10.3,10.28,10.3,58400.0,7.9274,7.9351,7.9197,7.9351,58400.0
2006-10-18 13:35:00,10.29,10.31,10.29,10.29,55200.0,7.9274,7.9428,7.9274,7.9274,55200.0
2006-10-18 13:40:00,10.29,10.3,10.28,10.28,26800.0,7.9274,7.9351,7.9197,7.9197,26800.0
2006-10-18 13:45:00,10.28,10.29,10.28,10.29,38000.0,7.9197,7.9274,7.9197,7.9274,38000.0
2006-10-18 13:50:00,10.29,10.29,10.27,10.29,39600.0,7.9274,7.9274,7.912,7.9274,39600.0
2006-10-18 13:55:00,10.3,10.31,10.29,10.31,32800.0,7.9351,7.9428,7.9274,7.9428,32800.0
2006-10-18 14:00:00,10.31,10.34,10.31,10.33,40400.0,7.9428,7.9659,7.9428,7.9582,40400.0
2006-10-18 14:05:00,10.33,10.33,10.31,10.32,30400.0,7.9582,7.9582,7.9428,7.9505,30400.0
2006-10-18 14:10:00,10.32,10.32,10.3,10.31,67600.0,7.9505,7.9505,7.9351,7.9428,67600.0
2006-10-18 14:15:00,10.31,10.33,10.3,10.31,47600.0,7.9428,7.9582,7.9351,7.9428,47600.0
2006-10-18 14:20:00,10.31,10.36,10.31,10.36,35200.0,7.9428,7.9813,7.9428,7.9813,35200.0
2006-10-18 14:25:00,10.36,10.37,10.35,10.35,31200.0,7.9813,7.989,7.9736,7.9736,31200.0
2006-10-18 14:30:00,10.35,10.35,10.34,10.35,12400.0,7.9736,7.9736,7.9659,7.9736,12400.0
2006-10-18 14:35:00,10.35,10.37,10.34,10.36,34400.0,7.9736,7.989,7.9659,7.9813,34400.0
2006-10-18 14:40:00,10.36,10.37,10.36,10.36,20000.0,7.9813,7.989,7.9813,7.9813,20000.0
2006-10-18 14:45:00,10.36,10.36,10.35,10.36,27200.0,7.9813,7.9813,7.9736,7.9813,27200.0
2006-10-18 14:50:00,10.36,10.36,10.33,10.34,31600.0,7.9813,7.9813,7.9582,7.9659,31600.0
2006-10-18 14:55:00,10.35,10.37,10.34,10.37,45200.0,7.9736,7.989,7.9659,7.989,45200.0
2006-10-18 15:00:00,10.37,10.38,10.37,10.38,50800.0,7.989,7.9968,7.989,7.9968,50800.0
2006-10-18 15:05:00,10.38,10.39,10.37,10.39,28800.0,7.9968,8.0045,7.989,8.0045,28800.0
2006-10-18 15:10:00,10.39,10.41,10.39,10.4,50000.0,8.0045,8.0199,8.0045,8.0122,50000.0
2006-10-18 15:15:00,10.39,10.41,10.38,10.39,28800.0,8.0045,8.0199,7.9968,8.0045,28800.0
2006-10-18 15:20:00,10.39,10.4,10.38,10.38,34400.0,8.0045,8.0122,7.9968,7.9968,34400.0
2006-10-18 15:25:00,10.38,10.39,10.38,10.38,23200.0,7.9968,8.0045,7.9968,7.9968,23200.0
2006-10-18 15:30:00,10.39,10.4,10.38,10.4,21600.0,8.0045,8.0122,7.9968,8.0122,21600.0
2006-10-18 15:35:00,10.4,10.4,10.36,10.38,32000.0,8.0122,8.0122,7.9813,7.9968,32000.0
2006-10-18 15:40:00,10.39,10.4,10.38,10.39,29600.0,8.0045,8.0122,7.9968,8.0045,29600.0
2006-10-18 15:45:00,10.39,10.4,10.38,10.39,16400.0,8.0045,8.0122,7.9968,8.0045,16400.0
2006-10-18 15:50:00,10.39,10.4,10.39,10.4,18400.0,8.0045,8.0122,8.0045,8.0122,18400.0
2006-10-18 15:55:00,10.4,10.4,10.4,10.4,49600.0,8.0122,8.0122,8.0122,8.0122,49600.0
2006-10-19 09:30:00,10.35,10.43,10.32,10.38,58400.0,7.9736,8.0353,7.9505,7.9968,58400.0
2006-10-19 09:35:00,10.38,10.38,10.33,10.33,22800.0,7.9968,7.9968,7.9582,7.9582,22800.0
2006-10-19 09:40:00,10.33,10.36,10.33,10.36,13200.0,7.9582,7.9813,7.9582,7.9813,13200.0
2006-10-19 09:45:00,10.38,10.38,10.34,10.34,12400.0,7.9968,7.9968,7.9659,7.9659,12400.0
2006-10-19 09:50:00,10.35,10.36,10.35,10.36,8400.0,7.9736,7.9813,7.9736,7.9813,8400.0
2006-10-19 09:55:00,10.36,10.39,10.35,10.39,10400.0,7.9813,8.0045,7.9736,8.0045,10400.0
2006-10-19 10:00:00,10.39,10.43,10.38,10.43,23600.0,8.0045,8.0353,7.9968,8.0353,23600.0
2006-10-19 10:05:00,10.42,10.44,10.41,10.41,26000.0,8.0276,8.043,8.0199,8.0199,26000.0
2006-10-19 10:10:00,10.4,10.44,10.4,10.42,21600.0,8.0122,8.043,8.0122,8.0276,21600.0
2006-10-19 10:15:00,10.41,10.46,10.41,10.46,53600.0,8.0199,8.0584,8.0199,8.0584,53600.0
2006-10-19 10:20:00,10.45,10.47,10.43,10.43,22800.0,8.0507,8.0661,8.0353,8.0353,22800.0
2006-10-19 10:25:00,10.43,10.43,10.42,10.42,11600.0,8.0353,8.0353,8.0276,8.0276,11600.0
2006-10-19 10:30:00,10.42,10.42,10.4,10.4,46400.0,8.0276,8.0276,8.0122,8.0122,46400.0
2006-10-19 10:35:00,10.39,10.4,10.38,10.39,23600.0,8.0045,8.0122,7.9968,8.0045,23600.0
2006-10-19 10:40:00,10.39,10.39,10.37,10.38,91600.0,8.0045,8.0045,7.989,7.9968,91600.0
2006-10-19 10:45:00,10.37,10.37,10.37,10.37,10000.0,7.989,7.989,7.989,7.989,10000.0
2006-10-19 10:50:00,10.38,10.38,10.36,10.38,20400.0,7.9968,7.9968,7.9813,7.9968,20400.0
2006-10-19 10:55:00,10.38,10.38,10.37,10.37,19200.0,7.9968,7.9968,7.989,7.989,19200.0
2006-10-19 11:00:00,10.37,10.37,10.35,10.35,23200.0,7.989,7.989,7.9736,7.9736,23200.0
2006-10-19 11:05:00,10.35,10.36,10.35,10.35,16000.0,7.9736,7.9813,7.9736,7.9736,16000.0
2006-10-19 11:10:00,10.35,10.36,10.35,10.36,10400.0,7.9736,7.9813,7.9736,7.9813,10400.0
2006-10-19 11:15:00,10.36,10.36,10.34,10.34,7200.0,7.9813,7.9813,7.9659,7.9659,7200.0
2006-10-19 11:20:00,10.34,10.35,10.34,10.34,30000.0,7.9659,7.9736,7.9659,7.9659,30000.0
2006-10-19 11:25:00,10.34,10.34,10.33,10.33,23600.0,7.9659,7.9659,7.9582,7.9582,23600.0
2006-10-19 11:30:00,10.33,10.33,10.31,10.31,59200.0,7.9582,7.9582,7.9428,7.9428,59200.0
2006-10-19 11:35:00,10.31,10.31,10.3,10.31,29600.0,7.9428,7.9428,7.9351,7.9428,29600.0
2006-10-19 11:40:00,10.31,10.31,10.3,10.31,20000.0,7.9428,7.9428,7.9351,7.9428,20000.0
2006-10-19 11:45:00,10.31,10.31,10.3,10.3,16400.0,7.9428,7.9428,7.9351,7.9351,16400.0
2006-10-19 11:50:00,10.31,10.32,10.3,10.32,9600.0,7.9428,7.9505,7.9351,7.9505,9600.0
2006-10-19 11:55:00,10.31,10.33,10.31,10.32,6800.0,7.9428,7.9582,7.9428,7.9505,6800.0
2006-10-19 12:00:00,10.32,10.33,10.3,10.33,44800.0,7.9505,7.9582,7.9351,7.9582,44800.0
2006-10-19 12:05:00,10.33,10.35,10.32,10.34,29600.0,7.9582,7.9736,7.9505,7.9659,29600.0
2006-10-19 12:10:00,10.34,10.36,10.34,10.35,24800.0,7.9659,7.9813,7.9659,7.9736,24800.0
2006-10-19 12:15:00,10.35,10.35,10.34,10.34,6400.0,7.9736,7.9736,7.9659,7.9659,6400.0
2006-10-19 12:20:00,10.34,10.34,10.33,10.33,12800.0,7.9659,7.9659,7.9582,7.9582,12800.0
2006-10-19 12:25:00,10.33,10.33,10.33,10.33,6400.0,7.9582,7.9582,7.9582,7.9582,6400.0
2006-10-19 12:30:00,10.33,10.33,10.31,10.33,15200.0,7.9582,7.9582,7.9428,7.9582,15200.0
2006-10-19 12:35:00,10.33,10.35,10.33,10.33,6400.0,7.9582,7.9736,7.9582,7.9582,6400.0
2006-10-19 12:40:00,10.33,10.33,10.31,10.31,25200.0,7.9582,7.9582,7.9428,7.9428,25200.0
2006-10-19 12:45:00,10.31,10.31,10.29,10.29,24400.0,7.9428,7.9428,7.9274,7.9274,24400.0
2006-10-19 12:50:00,10.29,10.29,10.28,10.28,30400.0,7.9274,7.9274,7.9197,7.9197,30400.0
2006-10-19 12:55:00,10.27,10.28,10.27,10.28,7200.0,7.912,7.9197,7.912,7.9197,7200.0
2006-10-19 13:00:00,10.28,10.28,10.27,10.27,13600.0,7.9197,7.9197,7.912,7.912,13600.0
2006-10-19 13:05:00,10.27,10.28,10.27,10.27,25200.0,7.912,7.9197,7.912,7.912,25200.0
2006-10-19 13:10:00,10.28,10.29,10.27,10.29,6000.0,7.9197,7.9274,7.912,7.9274,6000.0
2006-10-19 13:15:00,10.28,10.31,10.28,10.31,43600.0,7.9197,7.9428,7.9197,7.9428,43600.0
2006-10-19 13:20:00,10.31,10.31,10.31,10.31,4800.0,7.9428,7.9428,7.9428,7.9428,4800.0
2006-10-19 13:25:00,10.31,10.31,10.31,10.31,5600.0,7.9428,7.9428,7.9428,7.9428,5600.0
2006-10-19 13:30:00,10.31,10.31,10.3,10.31,16800.0,7.9428,7.9428,7.9351,7.9428,16800.0
2006-10-19 13:35:00,10.31,10.31,10.3,10.31,16800.0,7.9428,7.9428,7.9351,7.9428,16800.0
2006-10-19 13:40:00,10.31,10.31,10.3,10.3,18000.0,7.9428,7.9428,7.9351,7.9351,18000.0
2006-10-19 13:45:00,10.3,10.32,10.3,10.31,27200.0,7.9351,7.9505,7.9351,7.9428,27200.0
2006-10-19 13:50:00,10.31,10.33,10.31,10.32,33200.0,7.9428,7.9582,7.9428,7.9505,33200.0
2006-10-19 13:55:00,10.32,10.33,10.31,10.33,16000.0,7.9505,7.9582,7.9428,7.9582,16000.0
2006-10-19 14:00:00,10.33,10.33,10.32,10.32,17200.0,7.9582,7.9582,7.9505,7.9505,17200.0
2006-10-19 14:05:00,10.33,10.33,10.3,10.31,34000.0,7.9582,7.9582,7.9351,7.9428,34000.0
2006-10-19 14:10:00,10.31,10.33,10.31,10.32,8400.0,7.9428,7.9582,7.9428,7.9505,8400.0
2006-10-19 14:15:00,10.32,10.33,10.32,10.33,13200.0,7.9505,7.9582,7.9505,7.9582,13200.0
2006-10-19 14:20:00,10.33,10.34,10.32,10.33,18400.0,7.9582,7.9659,7.9505,7.9582,18400.0
2006-10-19 14:25:00,10.33,10.35,10.33,10.35,26800.0,7.9582,7.9736,7.9582,7.9736,26800.0
2006-10-19 14:30:00,10.35,10.36,10.33,10.34,38800.0,7.9736,7.9813,7.9582,7.9659,38800.0
2006-10-19 14:35:00,10.34,10.35,10.34,10.35,10400.0,7.9659,7.9736,7.9659,7.9736,10400.0
2006-10-19 14:40:00,10.35,10.35,10.33,10.33,12800.0,7.9736,7.9736,7.9582,7.9582,12800.0
2006-10-19 14:45:00,10.33,10.33,10.31,10.32,17200.0,7.9582,7.9582,7.9428,7.9505,17200.0
2006-10-19 14:50:00,10.32,10.33,10.32,10.32,14000.0,7.9505,7.9582,7.9505,7.9505,14000.0
2006-10-19 14:55:00,10.32,10.33,10.32,10.33,12800.0,7.9505,7.9582,7.9505,7.9582,12800.0
2006-10-19 15:00:00,10.33,10.33,10.31,10.31,12400.0,7.9582,7.9582,7.9428,7.9428,12400.0
2006-10-19 15:05:00,10.32,10.33,10.31,10.33,24000.0,7.9505,7.9582,7.9428,7.9582,24000.0
2006-10-19 15:10:00,10.32,10.33,10.31,10.31,15200.0,7.9505,7.9582,7.9428,7.9428,15200.0
2006-10-19 15:15:00,10.31,10.32,10.31,10.31,16800.0,7.9428,7.9505,7.9428,7.9428,16800.0
2006-10-19 15:20:00,10.32,10.33,10.32,10.33,31200.0,7.9505,7.9582,7.9505,7.9582,31200.0
2006-10-19 15:25:00,10.33,10.33,10.32,10.33,14800.0,7.9582,7.9582,7.9505,7.9582,14800.0
2006-10-19 15:30:00,10.33,10.34,10.33,10.33,25200.0,7.9582,7.9659,7.9582,7.9582,25200.0
2006-10-19 15:35:00,10.33,10.34,10.33,10.34,12800.0,7.9582,7.9659,7.9582,7.9659,12800.0
2006-10-19 15:40:00,10.34,10.35,10.34,10.35,45600.0,7.9659,7.9736,7.9659,7.9736,45600.0
2006-10-19 15:45:00,10.35,10.36,10.35,10.36,71200.0,7.9736,7.9813,7.9736,7.9813,71200.0
2006-10-19 15:50:00,10.36,10.36,10.35,10.35,64800.0,7.9813,7.9813,7.9736,7.9736,64800.0
2006-10-19 15:55:00,10.35,10.37,10.35,10.37,93200.0,7.9736,7.989,7.9736,7.989,93200.0
2006-10-20 09:30:00,10.38,10.38,10.27,10.35,1469600.0,7.9968,7.9968,7.912,7.9736,1469600.0
2006-10-20 09:35:00,10.33,10.34,10.3,10.32,8800.0,7.9582,7.9659,7.9351,7.9505,8800.0
2006-10-20 09:40:00,10.31,10.31,10.26,10.26,51600.0,7.9428,7.9428,7.9043,7.9043,51600.0
2006-10-20 09:45:00,10.27,10.28,10.24,10.24,25600.0,7.912,7.9197,7.8889,7.8889,25600.0
2006-10-20 09:50:00,10.24,10.24,10.19,10.21,58800.0,7.8889,7.8889,7.8504,7.8658,58800.0
2006-10-20 09:55:00,10.21,10.26,10.21,10.26,30000.0,7.8658,7.9043,7.8658,7.9043,30000.0
2006-10-20 10:00:00,10.25,10.29,10.21,10.25,41200.0,7.8966,7.9274,7.8658,7.8966,41200.0
2006-10-20 10:05:00,10.25,10.26,10.2,10.24,86400.0,7.8966,7.9043,7.8581,7.8889,86400.0
2006-10-20 10:10:00,10.23,10.24,10.22,10.23,12800.0,7.8812,7.8889,7.8735,7.8812,12800.0
2006-10-20 10:15:00,10.23,10.23,10.21,10.22,20000.0,7.8812,7.8812,7.8658,7.8735,20000.0
2006-10-20 10:20:00,10.22,10.25,10.22,10.24,19200.0,7.8735,7.8966,7.8735,7.8889,19200.0
2006-10-20 10:25:00,10.24,10.24,10.24,10.24,4400.0,7.8889,7.8889,7.8889,7.8889,4400.0
2006-10-20 10:30:00,10.24,10.24,10.21,10.22,13600.0,7.8889,7.8889,7.8658,7.8735,13600.0
2006-10-20 10:35:00,10.22,10.24,10.22,10.24,19200.0,7.8735,7.8889,7.8735,7.8889,19200.0
2006-10-20 10:40:00,10.24,10.24,10.22,10.23,15600.0,7.8889,7.8889,7.8735,7.8812,15600.0
2006-10-20 10:45:00,10.23,10.24,10.22,10.24,20000.0,7.8812,7.8889,7.8735,7.8889,20000.0
2006-10-20 10:50:00,10.24,10.27,10.23,10.27,90400.0,7.8889,7.912,7.8812,7.912,90400.0
2006-10-20 10:55:00,10.26,10.26,10.25,10.25,30800.0,7.9043,7.9043,7.8966,7.8966,30800.0
2006-10-20 11:00:00,10.26,10.27,10.26,10.26,28800.0,7.9043,7.912,7.9043,7.9043,28800.0
2006-10-20 11:05:00,10.26,10.26,10.25,10.26,26000.0,7.9043,7.9043,7.8966,7.9043,26000.0
2006-10-20 11:10:00,10.25,10.26,10.25,10.25,13600.0,7.8966,7.9043,7.8966,7.8966,13600.0
2006-10-20 11:15:00,10.26,10.26,10.26,10.26,24000.0,7.9043,7.9043,7.9043,7.9043,24000.0
2006-10-20 11:20:00,10.26,10.26,10.26,10.26,9600.0,7.9043,7.9043,7.9043,7.9043,9600.0
2006-10-20 11:25:00,10.26,10.26,10.26,10.26,11200.0,7.9043,7.9043,7.9043,7.9043,11200.0
2006-10-20 11:30:00,10.27,10.29,10.27,10.29,32800.0,7.912,7.9274,7.912,7.9274,32800.0
2006-10-20 11:35:00,10.28,10.29,10.26,10.28,45600.0,7.9197,7.9274,7.9043,7.9197,45600.0
2006-10-20 11:40:00,10.28,10.29,10.28,10.29,16800.0,7.9197,7.9274,7.9197,7.9274,16800.0
2006-10-20 11:45:00,10.28,10.29,10.28,10.28,4000.0,7.9197,7.9274,7.9197,7.9197,4000.0
2006-10-20 11:50:00,10.28,10.29,10.28,10.29,20400.0,7.9197,7.9274,7.9197,7.9274,20400.0
2006-10-20 11:55:00,10.29,10.3,10.29,10.3,62400.0,7.9274,7.9351,7.9274,7.9351,62400.0
2006-10-20 12:00:00,10.3,10.3,10.28,10.28,39200.0,7.9351,7.9351,7.9197,7.9197,39200.0
2006-10-20 12:05:00,10.28,10.28,10.27,10.27,22800.0,7.9197,7.9197,7.912,7.912,22800.0
2006-10-20 12:10:00,10.27,10.28,10.27,10.27,21200.0,7.912,7.9197,7.912,7.912,21200.0
2006-10-20 12:15:00,10.27,10.28,10.27,10.28,30400.0,7.912,7.9197,7.912,7.9197,30400.0
2006-10-20 12:20:00,10.28,10.28,10.28,10.28,10800.0,7.9197,7.9197,7.9197,7.9197,10800.0
2006-10-20 12:25:00,10.28,10.29,10.28,10.29,17600.0,7.9197,7.9274,7.9197,7.9274,17600.0
2006-10-20 12:30:00,10.3,10.3,10.29,10.29,12400.0,7.9351,7.9351,7.9274,7.9274,12400.0
2006-10-20 12:35:00,10.29,10.29,10.29,10.29,23200.0,7.9274,7.9274,7.9274,7.9274,23200.0
2006-10-20 12:40:00,10.29,10.31,10.29,10.31,86000.0,7.9274,7.9428,7.9274,7.9428,86000.0
2006-10-20 12:45:00,10.31,10.31,10.29,10.3,44400.0,7.9428,7.9428,7.9274,7.9351,44400.0
2006-10-20 12:50:00,10.3,10.3,10.29,10.29,24000.0,7.9351,7.9351,7.9274,7.9274,24000.0
2006-10-20 12:55:00,10.29,10.3,10.29,10.3,29600.0,7.9274,7.9351,7.9274,7.9351,29600.0
2006-10-20 13:00:00,10.3,10.3,10.28,10.29,70400.0,7.9351,7.9351,7.9197,7.9274,70400.0
2006-10-20 13:05:00,10.29,10.3,10.29,10.29,4800.0,7.9274,7.9351,7.9274,7.9274,4800.0
2006-10-20 13:10:00,10.3,10.3,10.29,10.29,16400.0,7.9351,7.9351,7.9274,7.9274,16400.0
2006-10-20 13:15:00,10.29,10.29,10.29,10.29,8000.0,7.9274,7.9274,7.9274,7.9274,8000.0
2006-10-20 13:20:00,10.29,10.29,10.29,10.29,8000.0,7.9274,7.9274,7.9274,7.9274,8000.0
2006-10-20 13:25:00,10.29,10.3,10.29,10.3,23600.0,7.9274,7.9351,7.9274,7.9351,23600.0
2006-10-20 13:30:00,10.29,10.3,10.29,10.29,25600.0,7.9274,7.9351,7.9274,7.9274,25600.0
2006-10-20 13:35:00,10.29,10.29,10.29,10.29,12800.0,7.9274,7.9274,7.9274,7.9274,12800.0
2006-10-20 13:40:00,10.29,10.29,10.28,10.28,26000.0,7.9274,7.9274,7.9197,7.9197,26000.0
2006-10-20 13:45:00,10.28,10.28,10.28,10.28,18000.0,7.9197,7.9197,7.9197,7.9197,18000.0
2006-10-20 13:50:00,10.28,10.29,10.28,10.29,58000.0,7.9197,7.9274,7.9197,7.9274,58000.0
2006-10-20 13:55:00,10.29,10.29,10.26,10.26,29200.0,7.9274,7.9274,7.9043,7.9043,29200.0
2006-10-20 14:00:00,10.26,10.28,10.26,10.28,57200.0,7.9043,7.9197,7.9043,7.9197,57200.0
2006-10-20 14:05:00,10.28,10.29,10.27,10.27,58400.0,7.9197,7.9274,7.912,7.912,58400.0
2006-10-20 14:10:00,10.27,10.27,10.27,10.27,14400.0,7.912,7.912,7.912,7.912,14400.0
2006-10-20 14:15:00,10.27,10.28,10.27,10.28,44400.0,7.912,7.9197,7.912,7.9197,44400.0
2006-10-20 14:20:00,10.28,10.3,10.28,10.28,67600.0,7.9197,7.9351,7.9197,7.9197,67600.0
2006-10-20 14:25:00,10.28,10.28,10.27,10.28,23600.0,7.9197,7.9197,7.912,7.9197,23600.0
2006-10-20 14:30:00,10.28,10.28,10.28,10.28,7600.0,7.9197,7.9197,7.9197,7.9197,7600.0
2006-10-20 14:35:00,10.28,10.29,10.28,10.29,16400.0,7.9197,7.9274,7.9197,7.9274,16400.0
2006-10-20 14:40:00,10.29,10.29,10.28,10.28,63200.0,7.9274,7.9274,7.9197,7.9197,63200.0
2006-10-20 14:45:00,10.29,10.29,10.28,10.28,25600.0,7.9274,7.9274,7.9197,7.9197,25600.0
2006-10-20 14:50:00,10.28,10.29,10.28,10.29,16800.0,7.9197,7.9274,7.9197,7.9274,16800.0
2006-10-20 14:55:00,10.29,10.3,10.29,10.3,23200.0,7.9274,7.9351,7.9274,7.9351,23200.0
2006-10-20 15:00:00,10.3,10.3,10.28,10.29,80400.0,7.9351,7.9351,7.9197,7.9274,80400.0
2006-10-20 15:05:00,10.29,10.31,10.29,10.3,71200.0,7.9274,7.9428,7.9274,7.9351,71200.0
2006-10-20 15:10:00,10.3,10.3,10.3,10.3,24800.0,7.9351,7.9351,7.9351,7.9351,24800.0
2006-10-20 15:15:00,10.3,10.3,10.3,10.3,18800.0,7.9351,7.9351,7.9351,7.9351,18800.0
2006-10-20 15:20:00,10.3,10.31,10.3,10.31,42000.0,7.9351,7.9428,7.9351,7.9428,42000.0
2006-10-20 15:25:00,10.31,10.31,10.31,10.31,17200.0,7.9428,7.9428,7.9428,7.9428,17200.0
2006-10-20 15:30:00,10.31,10.33,10.31,10.33,87600.0,7.9428,7.9582,7.9428,7.9582,87600.0
2006-10-20 15:35:00,10.33,10.33,10.32,10.33,54000.0,7.9582,7.9582,7.9505,7.9582,54000.0
2006-10-20 15:40:00,10.33,10.34,10.33,10.33,41600.0,7.9582,7.9659,7.9582,7.9582,41600.0
2006-10-20 15:45:00,10.33,10.33,10.31,10.32,51600.0,7.9582,7.9582,7.9428,7.9505,51600.0
2006-10-20 15:50:00,10.33,10.33,10.32,10.32,70400.0,7.9582,7.9582,7.9505,7.9505,70400.0
2006-10-20 15:55:00,10.32,10.33,10.31,10.32,103200.0,7.9505,7.9582,7.9428,7.9505,103200.0
2006-10-23 09:30:00,10.27,10.32,10.24,10.26,61200.0,7.912,7.9505,7.8889,7.9043,61200.0
2006-10-23 09:35:00,10.26,10.27,10.22,10.22,30000.0,7.9043,7.912,7.8735,7.8735,30000.0
2006-10-23 09:40:00,10.22,10.22,10.22,10.22,10400.0,7.8735,7.8735,7.8735,7.8735,10400.0
2006-10-23 09:45:00,10.22,10.28,10.22,10.27,32400.0,7.8735,7.9197,7.8735,7.912,32400.0
2006-10-23 09:50:00,10.27,10.28,10.27,10.28,20000.0,7.912,7.9197,7.912,7.9197,20000.0
2006-10-23 09:55:00,10.28,10.28,10.26,10.27,46400.0,7.9197,7.9197,7.9043,7.912,46400.0
2006-10-23 10:00:00,10.27,10.27,10.24,10.27,95600.0,7.912,7.912,7.8889,7.912,95600.0
2006-10-23 10:05:00,10.27,10.33,10.27,10.33,80400.0,7.912,7.9582,7.912,7.9582,80400.0
2006-10-23 10:10:00,10.32,10.32,10.3,10.31,82800.0,7.9505,7.9505,7.9351,7.9428,82800.0
2006-10-23 10:15:00,10.31,10.33,10.28,10.31,102000.0,7.9428,7.9582,7.9197,7.9428,102000.0
2006-10-23 10:20:00,10.31,10.32,10.29,10.31,77600.0,7.9428,7.9505,7.9274,7.9428,77600.0
2006-10-23 10:25:00,10.31,10.33,10.3,10.31,90400.0,7.9428,7.9582,7.9351,7.9428,90400.0
2006-10-23 10:30:00,10.31,10.33,10.31,10.33,55600.0,7.9428,7.9582,7.9428,7.9582,55600.0
2006-10-23 10:35:00,10.31,10.32,10.31,10.32,17200.0,7.9428,7.9505,7.9428,7.9505,17200.0
2006-10-23 10:40:00,10.32,10.32,10.31,10.31,40400.0,7.9505,7.9505,7.9428,7.9428,40400.0
2006-10-23 10:45:00,10.32,10.32,10.31,10.31,29200.0,7.9505,7.9505,7.9428,7.9428,29200.0
2006-10-23 10:50:00,10.31,10.32,10.3,10.31,36000.0,7.9428,7.9505,7.9351,7.9428,36000.0
2006-10-23 10:55:00,10.31,10.32,10.3,10.31,28000.0,7.9428,7.9505,7.9351,7.9428,28000.0
2006-10-23 11:00:00,10.31,10.34,10.31,10.32,58400.0,7.9428,7.9659,7.9428,7.9505,58400.0
2006-10-23 11:05:00,10.33,10.36,10.32,10.36,30800.0,7.9582,7.9813,7.9505,7.9813,30800.0
2006-10-23 11:10:00,10.36,10.37,10.35,10.36,28800.0,7.9813,7.989,7.9736,7.9813,28800.0
2006-10-23 11:15:00,10.36,10.37,10.36,10.36,28800.0,7.9813,7.989,7.9813,7.9813,28800.0
2006-10-23 11:20:00,10.37,10.37,10.34,10.34,16000.0,7.989,7.989,7.9659,7.9659,16000.0
2006-10-23 11:25:00,10.34,10.34,10.33,10.33,186000.0,7.9659,7.9659,7.9582,7.9582,186000.0
2006-10-23 11:30:00,10.33,10.35,10.33,10.35,34400.0,7.9582,7.9736,7.9582,7.9736,34400.0
2006-10-23 11:35:00,10.35,10.35,10.34,10.34,24800.0,7.9736,7.9736,7.9659,7.9659,24800.0
2006-10-23 11:40:00,10.35,10.35,10.34,10.35,52800.0,7.9736,7.9736,7.9659,7.9736,52800.0
2006-10-23 11:45:00,10.35,10.35,10.35,10.35,32000.0,7.9736,7.9736,7.9736,7.9736,32000.0
2006-10-23 11:50:00,10.35,10.37,10.35,10.36,25200.0,7.9736,7.989,7.9736,7.9813,25200.0
2006-10-23 11:55:00,10.36,10.37,10.36,10.36,20800.0,7.9813,7.989,7.9813,7.9813,20800.0
2006-10-23 12:00:00,10.37,10.37,10.36,10.37,44000.0,7.989,7.989,7.9813,7.989,44000.0
2006-10-23 12:05:00,10.36,10.37,10.36,10.36,78800.0,7.9813,7.989,7.9813,7.9813,78800.0
2006-10-23 12:10:00,10.37,10.37,10.36,10.36,9600.0,7.989,7.989,7.9813,7.9813,9600.0
2006-10-23 12:15:00,10.36,10.36,10.35,10.35,20000.0,7.9813,7.9813,7.9736,7.9736,20000.0
2006-10-23 12:20:00,10.35,10.35,10.34,10.35,39600.0,7.9736,7.9736,7.9659,7.9736,39600.0
2006-10-23 12:25:00,10.35,10.35,10.34,10.34,6400.0,7.9736,7.9736,7.9659,7.9659,6400.0
2006-10-23 12:30:00,10.34,10.35,10.34,10.35,59600.0,7.9659,7.9736,7.9659,7.9736,59600.0
2006-10-23 12:35:00,10.35,10.35,10.35,10.35,18000.0,7.9736,7.9736,7.9736,7.9736,18000.0
2006-10-23 12:40:00,10.35,10.35,10.35,10.35,12400.0,7.9736,7.9736,7.9736,7.9736,12400.0
2006-10-23 12:45:00,10.35,10.35,10.33,10.34,55200.0,7.9736,7.9736,7.9582,7.9659,55200.0
2006-10-23 12:50:00,10.34,10.35,10.34,10.35,22000.0,7.9659,7.9736,7.9659,7.9736,22000.0
2006-10-23 12:55:00,10.35,10.35,10.34,10.34,15200.0,7.9736,7.9736,7.9659,7.9659,15200.0
2006-10-23 13:00:00,10.34,10.35,10.34,10.34,10800.0,7.9659,7.9736,7.9659,7.9659,10800.0
2006-10-23 13:05:00,10.34,10.34,10.34,10.34,10000.0,7.9659,7.9659,7.9659,7.9659,10000.0
2006-10-23 13:10:00,10.34,10.34,10.34,10.34,28000.0,7.9659,7.9659,7.9659,7.9659,28000.0
2006-10-23 13:15:00,10.34,10.35,10.34,10.34,31600.0,7.9659,7.9736,7.9659,7.9659,31600.0
2006-10-23 13:20:00,10.34,10.34,10.33,10.33,64400.0,7.9659,7.9659,7.9582,7.9582,64400.0
2006-10-23 13:25:00,10.34,10.34,10.34,10.34,5600.0,7.9659,7.9659,7.9659,7.9659,5600.0
2006-10-23 13:30:00,10.34,10.34,10.32,10.33,29600.0,7.9659,7.9659,7.9505,7.9582,29600.0
2006-10-23 13:35:00,10.32,10.33,10.32,10.33,30800.0,7.9505,7.9582,7.9505,7.9582,30800.0
2006-10-23 13:40:00,10.33,10.33,10.33,10.33,18800.0,7.9582,7.9582,7.9582,7.9582,18800.0
2006-10-23 13:45:00,10.33,10.33,10.32,10.32,36000.0,7.9582,7.9582,7.9505,7.9505,36000.0
2006-10-23 13:50:00,10.32,10.32,10.31,10.32,12400.0,7.9505,7.9505,7.9428,7.9505,12400.0
2006-10-23 13:55:00,10.32,10.33,10.32,10.33,16400.0,7.9505,7.9582,7.9505,7.9582,16400.0
2006-10-23 14:00:00,10.33,10.34,10.31,10.31,33200.0,7.9582,7.9659,7.9428,7.9428,33200.0
2006-10-23 14:05:00,10.31,10.31,10.3,10.31,29200.0,7.9428,7.9428,7.9351,7.9428,29200.0
2006-10-23 14:10:00,10.31,10.32,10.31,10.31,24000.0,7.9428,7.9505,7.9428,7.9428,24000.0
2006-10-23 14:15:00,10.31,10.31,10.28,10.3,52800.0,7.9428,7.9428,7.9197,7.9351,52800.0
2006-10-23 14:20:00,10.3,10.3,10.28,10.29,15600.0,7.9351,7.9351,7.9197,7.9274,15600.0
2006-10-23 14:25:00,10.29,10.3,10.28,10.29,42400.0,7.9274,7.9351,7.9197,7.9274,42400.0
2006-10-23 14:30:00,10.29,10.31,10.29,10.31,16000.0,7.9274,7.9428,7.9274,7.9428,16000.0
2006-10-23 14:35:00,10.31,10.32,10.31,10.31,18800.0,7.9428,7.9505,7.9428,7.9428,18800.0
2006-10-23 14:40:00,10.31,10.33,10.31,10.32,28800.0,7.9428,7.9582,7.9428,7.9505,28800.0
2006-10-23 14:45:00,10.32,10.33,10.31,10.33,25200.0,7.9505,7.9582,7.9428,7.9582,25200.0
2006-10-23 14:50:00,10.33,10.33,10.32,10.33,27200.0,7.9582,7.9582,7.9505,7.9582,27200.0
2006-10-23 14:55:00,10.33,10.33,10.33,10.33,14800.0,7.9582,7.9582,7.9582,7.9582,14800.0
2006-10-23 15:00:00,10.33,10.34,10.33,10.33,40000.0,7.9582,7.9659,7.9582,7.9582,40000.0
2006-10-23 15:05:00,10.33,10.35,10.33,10.35,17200.0,7.9582,7.9736,7.9582,7.9736,17200.0
2006-10-23 15:10:00,10.35,10.35,10.33,10.33,37600.0,7.9736,7.9736,7.9582,7.9582,37600.0
2006-10-23 15:15:00,10.33,10.34,10.33,10.33,48800.0,7.9582,7.9659,7.9582,7.9582,48800.0
2006-10-23 15:20:00,10.33,10.34,10.32,10.33,31600.0,7.9582,7.9659,7.9505,7.9582,31600.0
2006-10-23 15:25:00,10.33,10.33,10.32,10.32,19200.0,7.9582,7.9582,7.9505,7.9505,19200.0
2006-10-23 15:30:00,10.32,10.33,10.32,10.33,41200.0,7.9505,7.9582,7.9505,7.9582,41200.0
2006-10-23 15:35:00,10.33,10.33,10.32,10.33,33600.0,7.9582,7.9582,7.9505,7.9582,33600.0
2006-10-23 15:40:00,10.33,10.33,10.32,10.33,50800.0,7.9582,7.9582,7.9505,7.9582,50800.0
2006-10-23 15:45:00,10.33,10.33,10.32,10.33,52400.0,7.9582,7.9582,7.9505,7.9582,52400.0
2006-10-23 15:50:00,10.33,10.33,10.32,10.33,68400.0,7.9582,7.9582,7.9505,7.9582,68400.0
2006-10-23 15:55:00,10.33,10.33,10.32,10.33,43200.0,7.9582,7.9582,7.9505,7.9582,43200.0
2006-10-24 09:30:00,10.31,10.36,10.16,10.24,184800.0,7.9428,7.9813,7.8273,7.8889,184800.0
2006-10-24 09:35:00,10.24,10.28,10.24,10.26,65600.0,7.8889,7.9197,7.8889,7.9043,65600.0
2006-10-24 09:40:00,10.26,10.26,10.21,10.21,84400.0,7.9043,7.9043,7.8658,7.8658,84400.0
2006-10-24 09:45:00,10.22,10.22,10.2,10.21,147200.0,7.8735,7.8735,7.8581,7.8658,147200.0
2006-10-24 09:50:00,10.21,10.22,10.21,10.21,70800.0,7.8658,7.8735,7.8658,7.8658,70800.0
2006-10-24 09:55:00,10.21,10.21,10.2,10.2,49600.0,7.8658,7.8658,7.8581,7.8581,49600.0
2006-10-24 10:00:00,10.2,10.21,10.19,10.2,72800.0,7.8581,7.8658,7.8504,7.8581,72800.0
2006-10-24 10:05:00,10.21,10.22,10.21,10.22,132800.0,7.8658,7.8735,7.8658,7.8735,132800.0
2006-10-24 10:10:00,10.22,10.22,10.21,10.22,57600.0,7.8735,7.8735,7.8658,7.8735,57600.0
2006-10-24 10:15:00,10.22,10.22,10.16,10.17,399200.0,7.8735,7.8735,7.8273,7.835,399200.0
2006-10-24 10:20:00,10.17,10.2,10.17,10.19,54400.0,7.835,7.8581,7.835,7.8504,54400.0
2006-10-24 10:25:00,10.19,10.2,10.19,10.2,51200.0,7.8504,7.8581,7.8504,7.8581,51200.0
2006-10-24 10:30:00,10.2,10.2,10.19,10.19,66800.0,7.8581,7.8581,7.8504,7.8504,66800.0
2006-10-24 10:35:00,10.19,10.19,10.19,10.19,44800.0,7.8504,7.8504,7.8504,7.8504,44800.0
2006-10-24 10:40:00,10.19,10.2,10.19,10.19,68000.0,7.8504,7.8581,7.8504,7.8504,68000.0
2006-10-24 10:45:00,10.19,10.21,10.19,10.21,41200.0,7.8504,7.8658,7.8504,7.8658,41200.0
2006-10-24 10:50:00,10.22,10.22,10.2,10.2,40800.0,7.8735,7.8735,7.8581,7.8581,40800.0
2006-10-24 10:55:00,10.21,10.22,10.21,10.22,31600.0,7.8658,7.8735,7.8658,7.8735,31600.0
2006-10-24 11:00:00,10.22,10.22,10.2,10.2,90000.0,7.8735,7.8735,7.8581,7.8581,90000.0
2006-10-24 11:05:00,10.2,10.21,10.19,10.21,228400.0,7.8581,7.8658,7.8504,7.8658,228400.0
2006-10-24 11:10:00,10.21,10.23,10.21,10.23,26800.0,7.8658,7.8812,7.8658,7.8812,26800.0
2006-10-24 11:15:00,10.24,10.24,10.22,10.22,34400.0,7.8889,7.8889,7.8735,7.8735,34400.0
2006-10-24 11:20:00,10.22,10.22,10.22,10.22,15600.0,7.8735,7.8735,7.8735,7.8735,15600.0
2006-10-24 11:25:00,10.22,10.22,10.22,10.22,28800.0,7.8735,7.8735,7.8735,7.8735,28800.0
2006-10-24 11:30:00,10.22,10.23,10.22,10.23,71600.0,7.8735,7.8812,7.8735,7.8812,71600.0
2006-10-24 11:35:00,10.23,10.23,10.22,10.23,20400.0,7.8812,7.8812,7.8735,7.8812,20400.0
2006-10-24 11:40:00,10.23,10.23,10.21,10.23,62800.0,7.8812,7.8812,7.8658,7.8812,62800.0
2006-10-24 11:45:00,10.23,10.24,10.22,10.22,14400.0,7.8812,7.8889,7.8735,7.8735,14400.0
2006-10-24 11:50:00,10.23,10.24,10.22,10.24,34800.0,7.8812,7.8889,7.8735,7.8889,34800.0
2006-10-24 11:55:00,10.24,10.24,10.23,10.23,14000.0,7.8889,7.8889,7.8812,7.8812,14000.0
2006-10-24 12:00:00,10.23,10.24,10.23,10.24,33200.0,7.8812,7.8889,7.8812,7.8889,33200.0
2006-10-24 12:05:00,10.24,10.24,10.24,10.24,28400.0,7.8889,7.8889,7.8889,7.8889,28400.0
2006-10-24 12:10:00,10.24,10.24,10.22,10.22,13600.0,7.8889,7.8889,7.8735,7.8735,13600.0
2006-10-24 12:15:00,10.22,10.23,10.22,10.23,3600.0,7.8735,7.8812,7.8735,7.8812,3600.0
2006-10-24 12:20:00,10.22,10.23,10.22,10.22,6000.0,7.8735,7.8812,7.8735,7.8735,6000.0
2006-10-24 12:25:00,10.22,10.22,10.22,10.22,30400.0,7.8735,7.8735,7.8735,7.8735,30400.0
2006-10-24 12:30:00,10.22,10.22,10.22,10.22,1600.0,7.8735,7.8735,7.8735,7.8735,1600.0
2006-10-24 12:35:00,10.22,10.22,10.21,10.21,4800.0,7.8735,7.8735,7.8658,7.8658,4800.0
2006-10-24 12:40:00,10.22,10.22,10.21,10.22,5600.0,7.8735,7.8735,7.8658,7.8735,5600.0
2006-10-24 12:45:00,10.21,10.21,10.2,10.2,24800.0,7.8658,7.8658,7.8581,7.8581,24800.0
2006-10-24 12:50:00,10.2,10.2,10.2,10.2,105200.0,7.8581,7.8581,7.8581,7.8581,105200.0
2006-10-24 12:55:00,10.2,10.2,10.2,10.2,21200.0,7.8581,7.8581,7.8581,7.8581,21200.0
2006-10-24 13:00:00,10.2,10.2,10.2,10.2,9600.0,7.8581,7.8581,7.8581,7.8581,9600.0
2006-10-24 13:05:00,10.2,10.21,10.2,10.21,30800.0,7.8581,7.8658,7.8581,7.8658,30800.0
2006-10-24 13:10:00,10.21,10.22,10.21,10.22,16000.0,7.8658,7.8735,7.8658,7.8735,16000.0
2006-10-24 13:15:00,10.22,10.22,10.22,10.22,4800.0,7.8735,7.8735,7.8735,7.8735,4800.0
2006-10-24 13:20:00,10.22,10.24,10.22,10.24,54000.0,7.8735,7.8889,7.8735,7.8889,54000.0
2006-10-24 13:25:00,10.24,10.25,10.24,10.24,29200.0,7.8889,7.8966,7.8889,7.8889,29200.0
2006-10-24 13:30:00,10.25,10.26,10.25,10.26,146000.0,7.8966,7.9043,7.8966,7.9043,146000.0
2006-10-24 13:35:00,10.26,10.28,10.26,10.28,239600.0,7.9043,7.9197,7.9043,7.9197,239600.0
2006-10-24 13:40:00,10.28,10.28,10.25,10.25,15600.0,7.9197,7.9197,7.8966,7.8966,15600.0
2006-10-24 13:45:00,10.24,10.25,10.23,10.23,19200.0,7.8889,7.8966,7.8812,7.8812,19200.0
2006-10-24 13:50:00,10.23,10.24,10.23,10.23,12000.0,7.8812,7.8889,7.8812,7.8812,12000.0
2006-10-24 13:55:00,10.24,10.24,10.23,10.23,11600.0,7.8889,7.8889,7.8812,7.8812,11600.0
2006-10-24 14:00:00,10.23,10.23,10.23,10.23,6400.0,7.8812,7.8812,7.8812,7.8812,6400.0
2006-10-24 14:05:00,10.23,10.25,10.23,10.25,35200.0,7.8812,7.8966,7.8812,7.8966,35200.0
2006-10-24 14:10:00,10.25,10.26,10.25,10.25,16800.0,7.8966,7.9043,7.8966,7.8966,16800.0
2006-10-24 14:15:00,10.25,10.26,10.25,10.26,10800.0,7.8966,7.9043,7.8966,7.9043,10800.0
2006-10-24 14:20:00,10.26,10.26,10.26,10.26,5200.0,7.9043,7.9043,7.9043,7.9043,5200.0
2006-10-24 14:25:00,10.26,10.28,10.26,10.28,24800.0,7.9043,7.9197,7.9043,7.9197,24800.0
2006-10-24 14:30:00,10.28,10.29,10.28,10.28,7600.0,7.9197,7.9274,7.9197,7.9197,7600.0
2006-10-24 14:35:00,10.29,10.29,10.28,10.28,40000.0,7.9274,7.9274,7.9197,7.9197,40000.0
2006-10-24 14:40:00,10.28,10.28,10.28,10.28,7600.0,7.9197,7.9197,7.9197,7.9197,7600.0
2006-10-24 14:45:00,10.28,10.28,10.26,10.27,42000.0,7.9197,7.9197,7.9043,7.912,42000.0
2006-10-24 14:50:00,10.26,10.28,10.26,10.26,27200.0,7.9043,7.9197,7.9043,7.9043,27200.0
2006-10-24 14:55:00,10.26,10.27,10.26,10.27,7200.0,7.9043,7.912,7.9043,7.912,7200.0
2006-10-24 15:00:00,10.27,10.29,10.27,10.29,28000.0,7.912,7.9274,7.912,7.9274,28000.0
2006-10-24 15:05:00,10.29,10.29,10.27,10.27,19200.0,7.9274,7.9274,7.912,7.912,19200.0
2006-10-24 15:10:00,10.27,10.3,10.27,10.29,38400.0,7.912,7.9351,7.912,7.9274,38400.0
2006-10-24 15:15:00,10.29,10.3,10.29,10.29,18400.0,7.9274,7.9351,7.9274,7.9274,18400.0
2006-10-24 15:20:00,10.29,10.29,10.29,10.29,34400.0,7.9274,7.9274,7.9274,7.9274,34400.0
2006-10-24 15:25:00,10.29,10.29,10.28,10.28,22400.0,7.9274,7.9274,7.9197,7.9197,22400.0
2006-10-24 15:30:00,10.28,10.28,10.27,10.28,78800.0,7.9197,7.9197,7.912,7.9197,78800.0
2006-10-24 15:35:00,10.28,10.28,10.28,10.28,34400.0,7.9197,7.9197,7.9197,7.9197,34400.0
2006-10-24 15:40:00,10.29,10.29,10.28,10.28,40400.0,7.9274,7.9274,7.9197,7.9197,40400.0
2006-10-24 15:45:00,10.28,10.28,10.28,10.28,48400.0,7.9197,7.9197,7.9197,7.9197,48400.0
2006-10-24 15:50:00,10.28,10.3,10.28,10.29,130000.0,7.9197,7.9351,7.9197,7.9274,130000.0
2006-10-24 15:55:00,10.29,10.29,10.27,10.27,198400.0,7.9274,7.9274,7.912,7.912,198400.0
2006-10-25 09:30:00,10.22,10.27,10.14,10.21,105600.0,7.8735,7.912,7.8119,7.8658,105600.0
2006-10-25 09:35:00,10.21,10.22,10.21,10.21,20400.0,7.8658,7.8735,7.8658,7.8658,20400.0
2006-10-25 09:40:00,10.21,10.21,10.2,10.21,15600.0,7.8658,7.8658,7.8581,7.8658,15600.0
2006-10-25 09:45:00,10.21,10.21,10.2,10.21,20000.0,7.8658,7.8658,7.8581,7.8658,20000.0
2006-10-25 09:50:00,10.21,10.24,10.21,10.22,17600.0,7.8658,7.8889,7.8658,7.8735,17600.0
2006-10-25 09:55:00,10.22,10.23,10.22,10.22,18000.0,7.8735,7.8812,7.8735,7.8735,18000.0
2006-10-25 10:00:00,10.22,10.23,10.21,10.22,39600.0,7.8735,7.8812,7.8658,7.8735,39600.0
2006-10-25 10:05:00,10.22,10.27,10.22,10.26,35600.0,7.8735,7.912,7.8735,7.9043,35600.0
2006-10-25 10:10:00,10.26,10.26,10.25,10.26,15600.0,7.9043,7.9043,7.8966,7.9043,15600.0
2006-10-25 10:15:00,10.26,10.26,10.24,10.24,13600.0,7.9043,7.9043,7.8889,7.8889,13600.0
2006-10-25 10:20:00,10.24,10.25,10.24,10.25,21600.0,7.8889,7.8966,7.8889,7.8966,21600.0
2006-10-25 10:25:00,10.24,10.25,10.24,10.24,17200.0,7.8889,7.8966,7.8889,7.8889,17200.0
2006-10-25 10:30:00,10.24,10.24,10.22,10.22,24800.0,7.8889,7.8889,7.8735,7.8735,24800.0
2006-10-25 10:35:00,10.22,10.24,10.21,10.23,25200.0,7.8735,7.8889,7.8658,7.8812,25200.0
2006-10-25 10:40:00,10.23,10.23,10.22,10.22,34000.0,7.8812,7.8812,7.8735,7.8735,34000.0
2006-10-25 10:45:00,10.22,10.22,10.22,10.22,10000.0,7.8735,7.8735,7.8735,7.8735,10000.0
2006-10-25 10:50:00,10.22,10.22,10.22,10.22,10800.0,7.8735,7.8735,7.8735,7.8735,10800.0
2006-10-25 10:55:00,10.22,10.22,10.22,10.22,20800.0,7.8735,7.8735,7.8735,7.8735,20800.0
2006-10-25 11:00:00,10.22,10.26,10.22,10.24,44400.0,7.8735,7.9043,7.8735,7.8889,44400.0
2006-10-25 11:05:00,10.25,10.25,10.24,10.25,26400.0,7.8966,7.8966,7.8889,7.8966,26400.0
2006-10-25 11:10:00,10.24,10.25,10.24,10.25,5600.0,7.8889,7.8966,7.8889,7.8966,5600.0
2006-10-25 11:15:00,10.25,10.25,10.25,10.25,10400.0,7.8966,7.8966,7.8966,7.8966,10400.0
2006-10-25 11:20:00,10.25,10.25,10.24,10.25,42400.0,7.8966,7.8966,7.8889,7.8966,42400.0
2006-10-25 11:25:00,10.25,10.26,10.24,10.25,9200.0,7.8966,7.9043,7.8889,7.8966,9200.0
2006-10-25 11:30:00,10.25,10.26,10.25,10.26,20800.0,7.8966,7.9043,7.8966,7.9043,20800.0
2006-10-25 11:35:00,10.26,10.27,10.26,10.26,54400.0,7.9043,7.912,7.9043,7.9043,54400.0
2006-10-25 11:40:00,10.26,10.26,10.25,10.25,7600.0,7.9043,7.9043,7.8966,7.8966,7600.0
2006-10-25 11:45:00,10.25,10.25,10.23,10.23,11200.0,7.8966,7.8966,7.8812,7.8812,11200.0
2006-10-25 11:50:00,10.24,10.24,10.23,10.24,14800.0,7.8889,7.8889,7.8812,7.8889,14800.0
2006-10-25 11:55:00,10.24,10.24,10.24,10.24,3600.0,7.8889,7.8889,7.8889,7.8889,3600.0
2006-10-25 12:00:00,10.24,10.24,10.24,10.24,2800.0,7.8889,7.8889,7.8889,7.8889,2800.0
2006-10-25 12:05:00,10.24,10.24,10.24,10.24,4000.0,7.8889,7.8889,7.8889,7.8889,4000.0
2006-10-25 12:10:00,10.24,10.25,10.24,10.24,14000.0,7.8889,7.8966,7.8889,7.8889,14000.0
2006-10-25 12:15:00,10.24,10.25,10.24,10.24,36400.0,7.8889,7.8966,7.8889,7.8889,36400.0
2006-10-25 12:20:00,10.24,10.24,10.22,10.22,22000.0,7.8889,7.8889,7.8735,7.8735,22000.0
2006-10-25 12:25:00,10.23,10.23,10.21,10.21,44800.0,7.8812,7.8812,7.8658,7.8658,44800.0
2006-10-25 12:30:00,10.2,10.21,10.2,10.2,22400.0,7.8581,7.8658,7.8581,7.8581,22400.0
2006-10-25 12:35:00,10.2,10.21,10.2,10.21,7600.0,7.8581,7.8658,7.8581,7.8658,7600.0
2006-10-25 12:40:00,10.21,10.21,10.2,10.2,31200.0,7.8658,7.8658,7.8581,7.8581,31200.0
2006-10-25 12:45:00,10.2,10.2,10.2,10.2,8000.0,7.8581,7.8581,7.8581,7.8581,8000.0
2006-10-25 12:50:00,10.2,10.21,10.2,10.21,21200.0,7.8581,7.8658,7.8581,7.8658,21200.0
2006-10-25 12:55:00,10.21,10.21,10.21,10.21,5600.0,7.8658,7.8658,7.8658,7.8658,5600.0
2006-10-25 13:00:00,10.21,10.21,10.21,10.21,10800.0,7.8658,7.8658,7.8658,7.8658,10800.0
2006-10-25 13:05:00,10.21,10.23,10.21,10.22,21600.0,7.8658,7.8812,7.8658,7.8735,21600.0
2006-10-25 13:10:00,10.22,10.24,10.22,10.23,23200.0,7.8735,7.8889,7.8735,7.8812,23200.0
2006-10-25 13:15:00,10.23,10.23,10.22,10.22,8000.0,7.8812,7.8812,7.8735,7.8735,8000.0
2006-10-25 13:20:00,10.22,10.22,10.22,10.22,19200.0,7.8735,7.8735,7.8735,7.8735,19200.0
2006-10-25 13:25:00,10.22,10.22,10.22,10.22,10000.0,7.8735,7.8735,7.8735,7.8735,10000.0
2006-10-25 13:30:00,10.22,10.23,10.22,10.23,5600.0,7.8735,7.8812,7.8735,7.8812,5600.0
2006-10-25 13:35:00,10.22,10.24,10.22,10.24,23200.0,7.8735,7.8889,7.8735,7.8889,23200.0
2006-10-25 13:40:00,10.24,10.25,10.24,10.24,28800.0,7.8889,7.8966,7.8889,7.8889,28800.0
2006-10-25 13:45:00,10.24,10.25,10.24,10.24,85600.0,7.8889,7.8966,7.8889,7.8889,85600.0
2006-10-25 13:50:00,10.24,10.24,10.24,10.24,16800.0,7.8889,7.8889,7.8889,7.8889,16800.0
2006-10-25 13:55:00,10.24,10.25,10.24,10.25,58400.0,7.8889,7.8966,7.8889,7.8966,58400.0
2006-10-25 14:00:00,10.25,10.25,10.24,10.24,17600.0,7.8966,7.8966,7.8889,7.8889,17600.0
2006-10-25 14:05:00,10.24,10.24,10.24,10.24,7200.0,7.8889,7.8889,7.8889,7.8889,7200.0
2006-10-25 14:10:00,10.24,10.27,10.24,10.25,126400.0,7.8889,7.912,7.8889,7.8966,126400.0
2006-10-25 14:15:00,10.25,10.28,10.24,10.27,262400.0,7.8966,7.9197,7.8889,7.912,262400.0
2006-10-25 14:20:00,10.27,10.27,10.24,10.25,54000.0,7.912,7.912,7.8889,7.8966,54000.0
2006-10-25 14:25:00,10.25,10.26,10.21,10.22,98000.0,7.8966,7.9043,7.8658,7.8735,98000.0
2006-10-25 14:30:00,10.21,10.24,10.19,10.23,105600.0,7.8658,7.8889,7.8504,7.8812,105600.0
2006-10-25 14:35:00,10.23,10.24,10.2,10.22,185200.0,7.8812,7.8889,7.8581,7.8735,185200.0
2006-10-25 14:40:00,10.22,10.24,10.21,10.23,90800.0,7.8735,7.8889,7.8658,7.8812,90800.0
2006-10-25 14:45:00,10.24,10.26,10.24,10.25,66800.0,7.8889,7.9043,7.8889,7.8966,66800.0
2006-10-25 14:50:00,10.25,10.25,10.23,10.24,80800.0,7.8966,7.8966,7.8812,7.8889,80800.0
2006-10-25 14:55:00,10.24,10.25,10.24,10.25,32400.0,7.8889,7.8966,7.8889,7.8966,32400.0
2006-10-25 15:00:00,10.25,10.26,10.24,10.25,32400.0,7.8966,7.9043,7.8889,7.8966,32400.0
2006-10-25 15:05:00,10.25,10.48,10.24,10.24,125200.0,7.8966,8.0738,7.8889,7.8889,125200.0
2006-10-25 15:10:00,10.24,10.25,10.23,10.25,80000.0,7.8889,7.8966,7.8812,7.8966,80000.0
2006-10-25 15:15:00,10.25,10.26,10.25,10.26,50000.0,7.8966,7.9043,7.8966,7.9043,50000.0
2006-10-25 15:20:00,10.26,10.27,10.24,10.24,101600.0,7.9043,7.912,7.8889,7.8889,101600.0
2006-10-25 15:25:00,10.26,10.26,10.26,10.26,63600.0,7.9043,7.9043,7.9043,7.9043,63600.0
2006-10-25 15:30:00,10.26,10.28,10.26,10.27,62000.0,7.9043,7.9197,7.9043,7.912,62000.0
2006-10-25 15:35:00,10.27,10.29,10.27,10.29,171200.0,7.912,7.9274,7.912,7.9274,171200.0
2006-10-25 15:40:00,10.31,10.31,10.29,10.3,98400.0,7.9428,7.9428,7.9274,7.9351,98400.0
2006-10-25 15:45:00,10.3,10.31,10.3,10.31,114000.0,7.9351,7.9428,7.9351,7.9428,114000.0
2006-10-25 15:50:00,10.31,10.31,10.3,10.31,136800.0,7.9428,7.9428,7.9351,7.9428,136800.0
2006-10-25 15:55:00,10.31,10.31,10.27,10.3,425600.0,7.9428,7.9428,7.912,7.9351,425600.0
2006-10-26 09:30:00,10.27,10.3,10.26,10.3,65200.0,7.912,7.9351,7.9043,7.9351,65200.0
2006-10-26 09:35:00,10.29,10.29,10.24,10.25,21200.0,7.9274,7.9274,7.8889,7.8966,21200.0
2006-10-26 09:40:00,10.25,10.25,10.21,10.22,20800.0,7.8966,7.8966,7.8658,7.8735,20800.0
2006-10-26 09:45:00,10.22,10.24,10.21,10.22,10800.0,7.8735,7.8889,7.8658,7.8735,10800.0
2006-10-26 09:50:00,10.24,10.25,10.22,10.24,30400.0,7.8889,7.8966,7.8735,7.8889,30400.0
2006-10-26 09:55:00,10.24,10.24,10.21,10.22,22000.0,7.8889,7.8889,7.8658,7.8735,22000.0
2006-10-26 10:00:00,10.22,10.24,10.2,10.2,48800.0,7.8735,7.8889,7.8581,7.8581,48800.0
2006-10-26 10:05:00,10.2,10.21,10.18,10.21,54000.0,7.8581,7.8658,7.8427,7.8658,54000.0
2006-10-26 10:10:00,10.21,10.23,10.21,10.23,14400.0,7.8658,7.8812,7.8658,7.8812,14400.0
2006-10-26 10:15:00,10.23,10.26,10.23,10.26,29600.0,7.8812,7.9043,7.8812,7.9043,29600.0
2006-10-26 10:20:00,10.26,10.26,10.24,10.25,30000.0,7.9043,7.9043,7.8889,7.8966,30000.0
2006-10-26 10:25:00,10.26,10.26,10.22,10.23,33600.0,7.9043,7.9043,7.8735,7.8812,33600.0
2006-10-26 10:30:00,10.23,10.24,10.2,10.21,20000.0,7.8812,7.8889,7.8581,7.8658,20000.0
2006-10-26 10:35:00,10.21,10.24,10.21,10.22,20400.0,7.8658,7.8889,7.8658,7.8735,20400.0
2006-10-26 10:40:00,10.22,10.22,10.19,10.2,34400.0,7.8735,7.8735,7.8504,7.8581,34400.0
2006-10-26 10:45:00,10.2,10.22,10.2,10.22,22400.0,7.8581,7.8735,7.8581,7.8735,22400.0
2006-10-26 10:50:00,10.21,10.21,10.21,10.21,6000.0,7.8658,7.8658,7.8658,7.8658,6000.0
2006-10-26 10:55:00,10.21,10.24,10.21,10.23,29600.0,7.8658,7.8889,7.8658,7.8812,29600.0
2006-10-26 11:00:00,10.22,10.23,10.19,10.21,78800.0,7.8735,7.8812,7.8504,7.8658,78800.0
2006-10-26 11:05:00,10.21,10.22,10.21,10.22,13200.0,7.8658,7.8735,7.8658,7.8735,13200.0
2006-10-26 11:10:00,10.22,10.24,10.22,10.22,18800.0,7.8735,7.8889,7.8735,7.8735,18800.0
2006-10-26 11:15:00,10.23,10.24,10.22,10.24,7600.0,7.8812,7.8889,7.8735,7.8889,7600.0
2006-10-26 11:20:00,10.24,10.24,10.22,10.22,12000.0,7.8889,7.8889,7.8735,7.8735,12000.0
2006-10-26 11:25:00,10.22,10.23,10.21,10.23,12800.0,7.8735,7.8812,7.8658,7.8812,12800.0
2006-10-26 11:30:00,10.22,10.24,10.22,10.24,5200.0,7.8735,7.8889,7.8735,7.8889,5200.0
2006-10-26 11:35:00,10.23,10.26,10.23,10.25,6800.0,7.8812,7.9043,7.8812,7.8966,6800.0
2006-10-26 11:40:00,10.25,10.25,10.23,10.23,5600.0,7.8966,7.8966,7.8812,7.8812,5600.0
2006-10-26 11:45:00,10.24,10.24,10.24,10.24,3200.0,7.8889,7.8889,7.8889,7.8889,3200.0
2006-10-26 11:50:00,10.23,10.23,10.22,10.23,8400.0,7.8812,7.8812,7.8735,7.8812,8400.0
2006-10-26 11:55:00,10.23,10.23,10.22,10.23,2800.0,7.8812,7.8812,7.8735,7.8812,2800.0
2006-10-26 12:00:00,10.23,10.23,10.22,10.23,17200.0,7.8812,7.8812,7.8735,7.8812,17200.0
2006-10-26 12:05:00,10.23,10.24,10.22,10.24,4800.0,7.8812,7.8889,7.8735,7.8889,4800.0
2006-10-26 12:10:00,10.24,10.26,10.23,10.26,24400.0,7.8889,7.9043,7.8812,7.9043,24400.0
2006-10-26 12:15:00,10.26,10.26,10.26,10.26,4400.0,7.9043,7.9043,7.9043,7.9043,4400.0
2006-10-26 12:20:00,10.26,10.28,10.26,10.27,16800.0,7.9043,7.9197,7.9043,7.912,16800.0
2006-10-26 12:25:00,10.27,10.27,10.27,10.27,4400.0,7.912,7.912,7.912,7.912,4400.0
2006-10-26 12:30:00,10.26,10.26,10.25,10.25,14800.0,7.9043,7.9043,7.8966,7.8966,14800.0
2006-10-26 12:35:00,10.24,10.24,10.24,10.24,10400.0,7.8889,7.8889,7.8889,7.8889,10400.0
2006-10-26 12:40:00,10.24,10.24,10.23,10.23,2000.0,7.8889,7.8889,7.8812,7.8812,2000.0
2006-10-26 12:45:00,10.23,10.24,10.23,10.24,6400.0,7.8812,7.8889,7.8812,7.8889,6400.0
2006-10-26 12:50:00,10.24,10.25,10.24,10.24,5200.0,7.8889,7.8966,7.8889,7.8889,5200.0
2006-10-26 12:55:00,10.25,10.25,10.25,10.25,4000.0,7.8966,7.8966,7.8966,7.8966,4000.0
2006-10-26 13:00:00,10.25,10.26,10.25,10.25,8800.0,7.8966,7.9043,7.8966,7.8966,8800.0
2006-10-26 13:05:00,10.25,10.26,10.24,10.24,4800.0,7.8966,7.9043,7.8889,7.8889,4800.0
2006-10-26 13:10:00,10.24,10.25,10.24,10.24,6800.0,7.8889,7.8966,7.8889,7.8889,6800.0
2006-10-26 13:15:00,10.24,10.24,10.24,10.24,24000.0,7.8889,7.8889,7.8889,7.8889,24000.0
2006-10-26 13:20:00,10.23,10.24,10.23,10.24,5600.0,7.8812,7.8889,7.8812,7.8889,5600.0
2006-10-26 13:25:00,10.24,10.25,10.24,10.24,14000.0,7.8889,7.8966,7.8889,7.8889,14000.0
2006-10-26 13:30:00,10.24,10.25,10.24,10.25,1600.0,7.8889,7.8966,7.8889,7.8966,1600.0
2006-10-26 13:35:00,10.24,10.27,10.24,10.27,34000.0,7.8889,7.912,7.8889,7.912,34000.0
2006-10-26 13:40:00,10.27,10.27,10.25,10.25,7600.0,7.912,7.912,7.8966,7.8966,7600.0
2006-10-26 13:45:00,10.26,10.27,10.26,10.26,6800.0,7.9043,7.912,7.9043,7.9043,6800.0
2006-10-26 13:50:00,10.27,10.27,10.26,10.26,9200.0,7.912,7.912,7.9043,7.9043,9200.0
2006-10-26 13:55:00,10.26,10.26,10.26,10.26,7600.0,7.9043,7.9043,7.9043,7.9043,7600.0
2006-10-26 14:00:00,10.26,10.29,10.26,10.29,34400.0,7.9043,7.9274,7.9043,7.9274,34400.0
2006-10-26 14:05:00,10.3,10.3,10.28,10.28,22800.0,7.9351,7.9351,7.9197,7.9197,22800.0
2006-10-26 14:10:00,10.28,10.3,10.28,10.3,52800.0,7.9197,7.9351,7.9197,7.9351,52800.0
2006-10-26 14:15:00,10.3,10.3,10.28,10.3,34400.0,7.9351,7.9351,7.9197,7.9351,34400.0
2006-10-26 14:20:00,10.3,10.33,10.3,10.31,62000.0,7.9351,7.9582,7.9351,7.9428,62000.0
2006-10-26 14:25:00,10.31,10.34,10.31,10.34,33600.0,7.9428,7.9659,7.9428,7.9659,33600.0
2006-10-26 14:30:00,10.33,10.35,10.33,10.33,30400.0,7.9582,7.9736,7.9582,7.9582,30400.0
2006-10-26 14:35:00,10.33,10.34,10.32,10.33,34400.0,7.9582,7.9659,7.9505,7.9582,34400.0
2006-10-26 14:40:00,10.33,10.33,10.33,10.33,22000.0,7.9582,7.9582,7.9582,7.9582,22000.0
2006-10-26 14:45:00,10.33,10.33,10.32,10.32,27600.0,7.9582,7.9582,7.9505,7.9505,27600.0
2006-10-26 14:50:00,10.32,10.34,10.32,10.34,23200.0,7.9505,7.9659,7.9505,7.9659,23200.0
2006-10-26 14:55:00,10.34,10.36,10.34,10.36,55600.0,7.9659,7.9813,7.9659,7.9813,55600.0
2006-10-26 15:00:00,10.35,10.36,10.35,10.35,31200.0,7.9736,7.9813,7.9736,7.9736,31200.0
2006-10-26 15:05:00,10.35,10.35,10.34,10.34,36000.0,7.9736,7.9736,7.9659,7.9659,36000.0
2006-10-26 15:10:00,10.34,10.35,10.34,10.35,28800.0,7.9659,7.9736,7.9659,7.9736,28800.0
2006-10-26 15:15:00,10.35,10.35,10.34,10.34,19600.0,7.9736,7.9736,7.9659,7.9659,19600.0
2006-10-26 15:20:00,10.34,10.36,10.34,10.35,48800.0,7.9659,7.9813,7.9659,7.9736,48800.0
2006-10-26 15:25:00,10.35,10.35,10.34,10.35,67200.0,7.9736,7.9736,7.9659,7.9736,67200.0
2006-10-26 15:30:00,10.35,10.35,10.34,10.35,40800.0,7.9736,7.9736,7.9659,7.9736,40800.0
2006-10-26 15:35:00,10.35,10.36,10.35,10.36,42400.0,7.9736,7.9813,7.9736,7.9813,42400.0
2006-10-26 15:40:00,10.36,10.36,10.35,10.35,23600.0,7.9813,7.9813,7.9736,7.9736,23600.0
2006-10-26 15:45:00,10.35,10.35,10.34,10.34,45600.0,7.9736,7.9736,7.9659,7.9659,45600.0
2006-10-26 15:50:00,10.34,10.34,10.33,10.34,115600.0,7.9659,7.9659,7.9582,7.9659,115600.0
2006-10-26 15:55:00,10.34,10.34,10.33,10.34,102800.0,7.9659,7.9659,7.9582,7.9659,102800.0
2006-10-27 09:30:00,10.35,10.37,10.3,10.34,81200.0,7.9736,7.989,7.9351,7.9659,81200.0
2006-10-27 09:35:00,10.35,10.38,10.29,10.31,29600.0,7.9736,7.9968,7.9274,7.9428,29600.0
2006-10-27 09:40:00,10.3,10.3,10.27,10.28,33600.0,7.9351,7.9351,7.912,7.9197,33600.0
2006-10-27 09:45:00,10.28,10.28,10.26,10.28,6000.0,7.9197,7.9197,7.9043,7.9197,6000.0
2006-10-27 09:50:00,10.28,10.3,10.28,10.29,12000.0,7.9197,7.9351,7.9197,7.9274,12000.0
2006-10-27 09:55:00,10.3,10.32,10.3,10.31,16400.0,7.9351,7.9505,7.9351,7.9428,16400.0
2006-10-27 10:00:00,10.31,10.33,10.29,10.29,36000.0,7.9428,7.9582,7.9274,7.9274,36000.0
2006-10-27 10:05:00,10.29,10.3,10.28,10.3,19600.0,7.9274,7.9351,7.9197,7.9351,19600.0
2006-10-27 10:10:00,10.29,10.3,10.27,10.29,29200.0,7.9274,7.9351,7.912,7.9274,29200.0
2006-10-27 10:15:00,10.28,10.28,10.26,10.27,20000.0,7.9197,7.9197,7.9043,7.912,20000.0
2006-10-27 10:20:00,10.28,10.28,10.25,10.25,39600.0,7.9197,7.9197,7.8966,7.8966,39600.0
2006-10-27 10:25:00,10.25,10.26,10.24,10.26,14800.0,7.8966,7.9043,7.8889,7.9043,14800.0
2006-10-27 10:30:00,10.25,10.27,10.25,10.27,20400.0,7.8966,7.912,7.8966,7.912,20400.0
2006-10-27 10:35:00,10.27,10.27,10.26,10.27,13200.0,7.912,7.912,7.9043,7.912,13200.0
2006-10-27 10:40:00,10.27,10.27,10.25,10.26,8400.0,7.912,7.912,7.8966,7.9043,8400.0
2006-10-27 10:45:00,10.26,10.28,10.26,10.28,10400.0,7.9043,7.9197,7.9043,7.9197,10400.0
2006-10-27 10:50:00,10.28,10.28,10.27,10.27,5600.0,7.9197,7.9197,7.912,7.912,5600.0
2006-10-27 10:55:00,10.28,10.28,10.28,10.28,6800.0,7.9197,7.9197,7.9197,7.9197,6800.0
2006-10-27 11:00:00,10.28,10.28,10.26,10.27,13200.0,7.9197,7.9197,7.9043,7.912,13200.0
2006-10-27 11:05:00,10.27,10.27,10.25,10.27,6000.0,7.912,7.912,7.8966,7.912,6000.0
2006-10-27 11:10:00,10.27,10.28,10.26,10.28,8800.0,7.912,7.9197,7.9043,7.9197,8800.0
2006-10-27 11:15:00,10.28,10.28,10.27,10.27,2800.0,7.9197,7.9197,7.912,7.912,2800.0
2006-10-27 11:20:00,10.27,10.27,10.25,10.26,18400.0,7.912,7.912,7.8966,7.9043,18400.0
2006-10-27 11:25:00,10.26,10.27,10.26,10.27,1600.0,7.9043,7.912,7.9043,7.912,1600.0
2006-10-27 11:30:00,10.26,10.27,10.26,10.27,1200.0,7.9043,7.912,7.9043,7.912,1200.0
2006-10-27 11:35:00,10.27,10.27,10.27,10.27,4800.0,7.912,7.912,7.912,7.912,4800.0
2006-10-27 11:40:00,10.27,10.28,10.26,10.27,9200.0,7.912,7.9197,7.9043,7.912,9200.0
2006-10-27 11:45:00,10.27,10.27,10.26,10.26,10400.0,7.912,7.912,7.9043,7.9043,10400.0
2006-10-27 11:50:00,10.27,10.28,10.27,10.27,12800.0,7.912,7.9197,7.912,7.912,12800.0
2006-10-27 11:55:00,10.27,10.28,10.27,10.28,7200.0,7.912,7.9197,7.912,7.9197,7200.0
2006-10-27 12:00:00,10.29,10.29,10.27,10.28,6000.0,7.9274,7.9274,7.912,7.9197,6000.0
2006-10-27 12:05:00,10.28,10.28,10.28,10.28,10000.0,7.9197,7.9197,7.9197,7.9197,10000.0
2006-10-27 12:10:00,10.28,10.28,10.28,10.28,4800.0,7.9197,7.9197,7.9197,7.9197,4800.0
2006-10-27 12:15:00,10.28,10.29,10.28,10.29,11200.0,7.9197,7.9274,7.9197,7.9274,11200.0
2006-10-27 12:20:00,10.29,10.29,10.28,10.29,5200.0,7.9274,7.9274,7.9197,7.9274,5200.0
2006-10-27 12:25:00,10.29,10.29,10.29,10.29,9200.0,7.9274,7.9274,7.9274,7.9274,9200.0
2006-10-27 12:30:00,10.28,10.3,10.28,10.3,17600.0,7.9197,7.9351,7.9197,7.9351,17600.0
2006-10-27 12:35:00,10.3,10.31,10.3,10.3,6000.0,7.9351,7.9428,7.9351,7.9351,6000.0
2006-10-27 12:40:00,10.3,10.31,10.3,10.3,33600.0,7.9351,7.9428,7.9351,7.9351,33600.0
2006-10-27 12:45:00,10.29,10.3,10.29,10.29,23600.0,7.9274,7.9351,7.9274,7.9274,23600.0
2006-10-27 12:50:00,10.29,10.29,10.29,10.29,18800.0,7.9274,7.9274,7.9274,7.9274,18800.0
2006-10-27 12:55:00,10.29,10.29,10.29,10.29,5600.0,7.9274,7.9274,7.9274,7.9274,5600.0
2006-10-27 13:00:00,10.29,10.29,10.29,10.29,2000.0,7.9274,7.9274,7.9274,7.9274,2000.0
2006-10-27 13:05:00,10.29,10.3,10.29,10.3,13200.0,7.9274,7.9351,7.9274,7.9351,13200.0
2006-10-27 13:10:00,10.3,10.31,10.3,10.31,15200.0,7.9351,7.9428,7.9351,7.9428,15200.0
2006-10-27 13:15:00,10.3,10.31,10.3,10.3,27200.0,7.9351,7.9428,7.9351,7.9351,27200.0
2006-10-27 13:20:00,10.29,10.29,10.29,10.29,1600.0,7.9274,7.9274,7.9274,7.9274,1600.0
2006-10-27 13:25:00,10.29,10.3,10.28,10.28,71600.0,7.9274,7.9351,7.9197,7.9197,71600.0
2006-10-27 13:30:00,10.29,10.29,10.28,10.28,72800.0,7.9274,7.9274,7.9197,7.9197,72800.0
2006-10-27 13:35:00,10.28,10.28,10.26,10.27,35600.0,7.9197,7.9197,7.9043,7.912,35600.0
2006-10-27 13:40:00,10.27,10.28,10.26,10.26,36000.0,7.912,7.9197,7.9043,7.9043,36000.0
2006-10-27 13:45:00,10.26,10.26,10.22,10.23,74000.0,7.9043,7.9043,7.8735,7.8812,74000.0
2006-10-27 13:50:00,10.24,10.27,10.24,10.24,50000.0,7.8889,7.912,7.8889,7.8889,50000.0
2006-10-27 13:55:00,10.24,10.26,10.24,10.25,34000.0,7.8889,7.9043,7.8889,7.8966,34000.0
2006-10-27 14:00:00,10.26,10.27,10.26,10.27,23600.0,7.9043,7.912,7.9043,7.912,23600.0
2006-10-27 14:05:00,10.26,10.28,10.26,10.28,42800.0,7.9043,7.9197,7.9043,7.9197,42800.0
2006-10-27 14:10:00,10.28,10.29,10.26,10.26,25600.0,7.9197,7.9274,7.9043,7.9043,25600.0
2006-10-27 14:15:00,10.26,10.28,10.26,10.28,18800.0,7.9043,7.9197,7.9043,7.9197,18800.0
2006-10-27 14:20:00,10.28,10.28,10.26,10.27,30400.0,7.9197,7.9197,7.9043,7.912,30400.0
2006-10-27 14:25:00,10.27,10.27,10.24,10.25,52800.0,7.912,7.912,7.8889,7.8966,52800.0
2006-10-27 14:30:00,10.25,10.28,10.24,10.28,79600.0,7.8966,7.9197,7.8889,7.9197,79600.0
2006-10-27 14:35:00,10.27,10.28,10.26,10.27,8000.0,7.912,7.9197,7.9043,7.912,8000.0
2006-10-27 14:40:00,10.27,10.29,10.25,10.27,54400.0,7.912,7.9274,7.8966,7.912,54400.0
2006-10-27 14:45:00,10.27,10.28,10.26,10.27,16400.0,7.912,7.9197,7.9043,7.912,16400.0
2006-10-27 14:50:00,10.27,10.28,10.25,10.26,58800.0,7.912,7.9197,7.8966,7.9043,58800.0
2006-10-27 14:55:00,10.26,10.28,10.26,10.28,16800.0,7.9043,7.9197,7.9043,7.9197,16800.0
2006-10-27 15:00:00,10.28,10.3,10.27,10.29,47600.0,7.9197,7.9351,7.912,7.9274,47600.0
2006-10-27 15:05:00,10.29,10.29,10.28,10.29,13200.0,7.9274,7.9274,7.9197,7.9274,13200.0
2006-10-27 15:10:00,10.29,10.3,10.29,10.29,19600.0,7.9274,7.9351,7.9274,7.9274,19600.0
2006-10-27 15:15:00,10.29,10.3,10.28,10.29,44400.0,7.9274,7.9351,7.9197,7.9274,44400.0
2006-10-27 15:20:00,10.28,10.29,10.28,10.28,40000.0,7.9197,7.9274,7.9197,7.9197,40000.0
2006-10-27 15:25:00,10.28,10.29,10.28,10.29,50800.0,7.9197,7.9274,7.9197,7.9274,50800.0
2006-10-27 15:30:00,10.29,10.31,10.28,10.28,72800.0,7.9274,7.9428,7.9197,7.9197,72800.0
2006-10-27 15:35:00,10.28,10.29,10.28,10.28,11200.0,7.9197,7.9274,7.9197,7.9197,11200.0
2006-10-27 15:40:00,10.28,10.29,10.26,10.29,80000.0,7.9197,7.9274,7.9043,7.9274,80000.0
2006-10-27 15:45:00,10.29,10.31,10.28,10.3,68000.0,7.9274,7.9428,7.9197,7.9351,68000.0
2006-10-27 15:50:00,10.3,10.3,10.28,10.3,165600.0,7.9351,7.9351,7.9197,7.9351,165600.0
2006-10-27 15:55:00,10.3,10.3,10.28,10.29,132000.0,7.9351,7.9351,7.9197,7.9274,132000.0
2006-10-30 09:30:00,10.3,10.37,10.29,10.36,75600.0,7.9351,7.989,7.9274,7.9813,75600.0
2006-10-30 09:35:00,10.35,10.36,10.31,10.34,34400.0,7.9736,7.9813,7.9428,7.9659,34400.0
2006-10-30 09:40:00,10.35,10.38,10.34,10.36,30400.0,7.9736,7.9968,7.9659,7.9813,30400.0
2006-10-30 09:45:00,10.36,10.38,10.34,10.34,19600.0,7.9813,7.9968,7.9659,7.9659,19600.0
2006-10-30 09:50:00,10.34,10.36,10.34,10.35,8800.0,7.9659,7.9813,7.9659,7.9736,8800.0
2006-10-30 09:55:00,10.34,10.36,10.34,10.35,23200.0,7.9659,7.9813,7.9659,7.9736,23200.0
2006-10-30 10:00:00,10.35,10.37,10.34,10.35,12400.0,7.9736,7.989,7.9659,7.9736,12400.0
2006-10-30 10:05:00,10.35,10.38,10.34,10.38,30800.0,7.9736,7.9968,7.9659,7.9968,30800.0
2006-10-30 10:10:00,10.38,10.38,10.35,10.37,15200.0,7.9968,7.9968,7.9736,7.989,15200.0
2006-10-30 10:15:00,10.37,10.4,10.35,10.35,50800.0,7.989,8.0122,7.9736,7.9736,50800.0
2006-10-30 10:20:00,10.35,10.38,10.35,10.37,20000.0,7.9736,7.9968,7.9736,7.989,20000.0
2006-10-30 10:25:00,10.38,10.38,10.37,10.38,26400.0,7.9968,7.9968,7.989,7.9968,26400.0
2006-10-30 10:30:00,10.38,10.4,10.38,10.38,82800.0,7.9968,8.0122,7.9968,7.9968,82800.0
2006-10-30 10:35:00,10.38,10.4,10.38,10.4,26800.0,7.9968,8.0122,7.9968,8.0122,26800.0
2006-10-30 10:40:00,10.4,10.44,10.4,10.4,70800.0,8.0122,8.043,8.0122,8.0122,70800.0
2006-10-30 10:45:00,10.4,10.41,10.4,10.4,14000.0,8.0122,8.0199,8.0122,8.0122,14000.0
2006-10-30 10:50:00,10.4,10.4,10.38,10.39,24800.0,8.0122,8.0122,7.9968,8.0045,24800.0
2006-10-30 10:55:00,10.4,10.4,10.39,10.39,11200.0,8.0122,8.0122,8.0045,8.0045,11200.0
2006-10-30 11:00:00,10.4,10.4,10.39,10.4,32800.0,8.0122,8.0122,8.0045,8.0122,32800.0
2006-10-30 11:05:00,10.4,10.41,10.4,10.4,13600.0,8.0122,8.0199,8.0122,8.0122,13600.0
2006-10-30 11:10:00,10.41,10.42,10.41,10.42,22000.0,8.0199,8.0276,8.0199,8.0276,22000.0
2006-10-30 11:15:00,10.42,10.43,10.41,10.41,69600.0,8.0276,8.0353,8.0199,8.0199,69600.0
2006-10-30 11:20:00,10.41,10.42,10.41,10.42,23600.0,8.0199,8.0276,8.0199,8.0276,23600.0
2006-10-30 11:25:00,10.41,10.41,10.4,10.4,4000.0,8.0199,8.0199,8.0122,8.0122,4000.0
2006-10-30 11:30:00,10.41,10.41,10.38,10.38,23600.0,8.0199,8.0199,7.9968,7.9968,23600.0
2006-10-30 11:35:00,10.39,10.4,10.39,10.4,8800.0,8.0045,8.0122,8.0045,8.0122,8800.0
2006-10-30 11:40:00,10.4,10.41,10.4,10.41,33200.0,8.0122,8.0199,8.0122,8.0199,33200.0
2006-10-30 11:45:00,10.4,10.41,10.4,10.41,6800.0,8.0122,8.0199,8.0122,8.0199,6800.0
2006-10-30 11:50:00,10.4,10.4,10.4,10.4,11600.0,8.0122,8.0122,8.0122,8.0122,11600.0
2006-10-30 11:55:00,10.4,10.4,10.4,10.4,12000.0,8.0122,8.0122,8.0122,8.0122,12000.0
2006-10-30 12:00:00,10.4,10.4,10.39,10.4,40000.0,8.0122,8.0122,8.0045,8.0122,40000.0
2006-10-30 12:05:00,10.39,10.4,10.39,10.4,16000.0,8.0045,8.0122,8.0045,8.0122,16000.0
2006-10-30 12:10:00,10.4,10.4,10.4,10.4,15200.0,8.0122,8.0122,8.0122,8.0122,15200.0
2006-10-30 12:15:00,10.4,10.4,10.38,10.38,24000.0,8.0122,8.0122,7.9968,7.9968,24000.0
2006-10-30 12:20:00,10.38,10.39,10.38,10.38,62400.0,7.9968,8.0045,7.9968,7.9968,62400.0
2006-10-30 12:25:00,10.38,10.39,10.38,10.38,16800.0,7.9968,8.0045,7.9968,7.9968,16800.0
2006-10-30 12:30:00,10.39,10.39,10.38,10.38,6800.0,8.0045,8.0045,7.9968,7.9968,6800.0
2006-10-30 12:35:00,10.38,10.38,10.38,10.38,34000.0,7.9968,7.9968,7.9968,7.9968,34000.0
2006-10-30 12:40:00,10.38,10.38,10.38,10.38,8400.0,7.9968,7.9968,7.9968,7.9968,8400.0
2006-10-30 12:45:00,10.38,10.38,10.38,10.38,8000.0,7.9968,7.9968,7.9968,7.9968,8000.0
2006-10-30 12:50:00,10.38,10.38,10.38,10.38,10400.0,7.9968,7.9968,7.9968,7.9968,10400.0
2006-10-30 12:55:00,10.38,10.38,10.38,10.38,8800.0,7.9968,7.9968,7.9968,7.9968,8800.0
2006-10-30 13:00:00,10.38,10.38,10.38,10.38,21600.0,7.9968,7.9968,7.9968,7.9968,21600.0
2006-10-30 13:05:00,10.39,10.4,10.39,10.39,16800.0,8.0045,8.0122,8.0045,8.0045,16800.0
2006-10-30 13:10:00,10.38,10.4,10.38,10.39,28000.0,7.9968,8.0122,7.9968,8.0045,28000.0
2006-10-30 13:15:00,10.39,10.4,10.38,10.4,4800.0,8.0045,8.0122,7.9968,8.0122,4800.0
2006-10-30 13:20:00,10.4,10.42,10.4,10.41,33600.0,8.0122,8.0276,8.0122,8.0199,33600.0
2006-10-30 13:25:00,10.4,10.41,10.4,10.4,6800.0,8.0122,8.0199,8.0122,8.0122,6800.0
2006-10-30 13:30:00,10.41,10.41,10.41,10.41,6400.0,8.0199,8.0199,8.0199,8.0199,6400.0
2006-10-30 13:35:00,10.41,10.42,10.41,10.42,16800.0,8.0199,8.0276,8.0199,8.0276,16800.0
2006-10-30 13:40:00,10.42,10.43,10.42,10.42,23600.0,8.0276,8.0353,8.0276,8.0276,23600.0
2006-10-30 13:45:00,10.42,10.44,10.42,10.44,34400.0,8.0276,8.043,8.0276,8.043,34400.0
2006-10-30 13:50:00,10.44,10.46,10.43,10.45,100800.0,8.043,8.0584,8.0353,8.0507,100800.0
2006-10-30 13:55:00,10.45,10.47,10.45,10.47,18800.0,8.0507,8.0661,8.0507,8.0661,18800.0
2006-10-30 14:00:00,10.47,10.47,10.46,10.47,26400.0,8.0661,8.0661,8.0584,8.0661,26400.0
2006-10-30 14:05:00,10.47,10.47,10.45,10.45,41200.0,8.0661,8.0661,8.0507,8.0507,41200.0
2006-10-30 14:10:00,10.45,10.46,10.44,10.44,130400.0,8.0507,8.0584,8.043,8.043,130400.0
2006-10-30 14:15:00,10.44,10.46,10.44,10.45,37600.0,8.043,8.0584,8.043,8.0507,37600.0
2006-10-30 14:20:00,10.44,10.44,10.43,10.44,14400.0,8.043,8.043,8.0353,8.043,14400.0
2006-10-30 14:25:00,10.44,10.44,10.43,10.43,21600.0,8.043,8.043,8.0353,8.0353,21600.0
2006-10-30 14:30:00,10.44,10.44,10.42,10.44,18400.0,8.043,8.043,8.0276,8.043,18400.0
2006-10-30 14:35:00,10.43,10.44,10.43,10.43,48800.0,8.0353,8.043,8.0353,8.0353,48800.0
2006-10-30 14:40:00,10.43,10.44,10.43,10.44,38000.0,8.0353,8.043,8.0353,8.043,38000.0
2006-10-30 14:45:00,10.43,10.44,10.43,10.44,44800.0,8.0353,8.043,8.0353,8.043,44800.0
2006-10-30 14:50:00,10.44,10.44,10.43,10.43,20800.0,8.043,8.043,8.0353,8.0353,20800.0
2006-10-30 14:55:00,10.43,10.44,10.43,10.44,17600.0,8.0353,8.043,8.0353,8.043,17600.0
2006-10-30 15:00:00,10.44,10.44,10.43,10.44,82400.0,8.043,8.043,8.0353,8.043,82400.0
2006-10-30 15:05:00,10.43,10.44,10.43,10.43,57600.0,8.0353,8.043,8.0353,8.0353,57600.0
2006-10-30 15:10:00,10.43,10.44,10.43,10.44,129200.0,8.0353,8.043,8.0353,8.043,129200.0
2006-10-30 15:15:00,10.44,10.44,10.44,10.44,118400.0,8.043,8.043,8.043,8.043,118400.0
2006-10-30 15:20:00,10.44,10.44,10.43,10.44,53200.0,8.043,8.043,8.0353,8.043,53200.0
2006-10-30 15:25:00,10.44,10.44,10.44,10.44,8800.0,8.043,8.043,8.043,8.043,8800.0
2006-10-30 15:30:00,10.44,10.44,10.43,10.44,62400.0,8.043,8.043,8.0353,8.043,62400.0
2006-10-30 15:35:00,10.44,10.44,10.43,10.43,75600.0,8.043,8.043,8.0353,8.0353,75600.0
2006-10-30 15:40:00,10.44,10.44,10.43,10.43,78400.0,8.043,8.043,8.0353,8.0353,78400.0
2006-10-30 15:45:00,10.44,10.45,10.43,10.45,56000.0,8.043,8.0507,8.0353,8.0507,56000.0
2006-10-30 15:50:00,10.45,10.45,10.43,10.43,86800.0,8.0507,8.0507,8.0353,8.0353,86800.0
2006-10-30 15:55:00,10.43,10.44,10.43,10.43,84000.0,8.0353,8.043,8.0353,8.0353,84000.0
2006-10-31 09:30:00,10.47,10.47,10.35,10.38,168800.0,8.0661,8.0661,7.9736,7.9968,168800.0
2006-10-31 09:35:00,10.4,10.44,10.4,10.43,15200.0,8.0122,8.043,8.0122,8.0353,15200.0
2006-10-31 09:40:00,10.43,10.43,10.37,10.37,70000.0,8.0353,8.0353,7.989,7.989,70000.0
2006-10-31 09:45:00,10.38,10.38,10.35,10.36,34800.0,7.9968,7.9968,7.9736,7.9813,34800.0
2006-10-31 09:50:00,10.36,10.39,10.36,10.39,24800.0,7.9813,8.0045,7.9813,8.0045,24800.0
2006-10-31 09:55:00,10.38,10.39,10.37,10.38,23200.0,7.9968,8.0045,7.989,7.9968,23200.0
2006-10-31 10:00:00,10.38,10.38,10.37,10.38,12800.0,7.9968,7.9968,7.989,7.9968,12800.0
2006-10-31 10:05:00,10.37,10.38,10.35,10.35,16800.0,7.989,7.9968,7.9736,7.9736,16800.0
2006-10-31 10:10:00,10.35,10.38,10.34,10.37,25600.0,7.9736,7.9968,7.9659,7.989,25600.0
2006-10-31 10:15:00,10.37,10.37,10.35,10.36,8400.0,7.989,7.989,7.9736,7.9813,8400.0
2006-10-31 10:20:00,10.36,10.37,10.35,10.37,12400.0,7.9813,7.989,7.9736,7.989,12400.0
2006-10-31 10:25:00,10.37,10.37,10.33,10.34,10800.0,7.989,7.989,7.9582,7.9659,10800.0
2006-10-31 10:30:00,10.36,10.37,10.35,10.35,12400.0,7.9813,7.989,7.9736,7.9736,12400.0
2006-10-31 10:35:00,10.35,10.37,10.35,10.37,14400.0,7.9736,7.989,7.9736,7.989,14400.0
2006-10-31 10:40:00,10.37,10.39,10.37,10.38,19600.0,7.989,8.0045,7.989,7.9968,19600.0
2006-10-31 10:45:00,10.36,10.36,10.35,10.36,4400.0,7.9813,7.9813,7.9736,7.9813,4400.0
2006-10-31 10:50:00,10.36,10.4,10.36,10.4,8400.0,7.9813,8.0122,7.9813,8.0122,8400.0
2006-10-31 10:55:00,10.4,10.42,10.4,10.42,8800.0,8.0122,8.0276,8.0122,8.0276,8800.0
2006-10-31 11:00:00,10.42,10.42,10.4,10.4,17200.0,8.0276,8.0276,8.0122,8.0122,17200.0
2006-10-31 11:05:00,10.4,10.4,10.39,10.39,18800.0,8.0122,8.0122,8.0045,8.0045,18800.0
2006-10-31 11:10:00,10.39,10.39,10.39,10.39,4800.0,8.0045,8.0045,8.0045,8.0045,4800.0
2006-10-31 11:15:00,10.38,10.39,10.37,10.38,24400.0,7.9968,8.0045,7.989,7.9968,24400.0
2006-10-31 11:20:00,10.38,10.38,10.37,10.38,6000.0,7.9968,7.9968,7.989,7.9968,6000.0
2006-10-31 11:25:00,10.38,10.38,10.38,10.38,4000.0,7.9968,7.9968,7.9968,7.9968,4000.0
2006-10-31 11:30:00,10.38,10.38,10.37,10.38,7600.0,7.9968,7.9968,7.989,7.9968,7600.0
2006-10-31 11:35:00,10.38,10.38,10.37,10.37,6000.0,7.9968,7.9968,7.989,7.989,6000.0
2006-10-31 11:40:00,10.37,10.38,10.36,10.36,11200.0,7.989,7.9968,7.9813,7.9813,11200.0
2006-10-31 11:45:00,10.36,10.36,10.33,10.33,12400.0,7.9813,7.9813,7.9582,7.9582,12400.0
2006-10-31 11:50:00,10.34,10.34,10.31,10.33,32000.0,7.9659,7.9659,7.9428,7.9582,32000.0
2006-10-31 11:55:00,10.33,10.33,10.32,10.32,7200.0,7.9582,7.9582,7.9505,7.9505,7200.0
2006-10-31 12:00:00,10.32,10.33,10.32,10.32,17200.0,7.9505,7.9582,7.9505,7.9505,17200.0
2006-10-31 12:05:00,10.32,10.33,10.31,10.31,16000.0,7.9505,7.9582,7.9428,7.9428,16000.0
2006-10-31 12:10:00,10.31,10.31,10.29,10.29,15600.0,7.9428,7.9428,7.9274,7.9274,15600.0
2006-10-31 12:15:00,10.28,10.29,10.28,10.29,6400.0,7.9197,7.9274,7.9197,7.9274,6400.0
2006-10-31 12:20:00,10.3,10.32,10.29,10.32,6000.0,7.9351,7.9505,7.9274,7.9505,6000.0
2006-10-31 12:25:00,10.31,10.32,10.3,10.3,10400.0,7.9428,7.9505,7.9351,7.9351,10400.0
2006-10-31 12:30:00,10.3,10.3,10.29,10.29,15200.0,7.9351,7.9351,7.9274,7.9274,15200.0
2006-10-31 12:35:00,10.29,10.29,10.25,10.26,57600.0,7.9274,7.9274,7.8966,7.9043,57600.0
2006-10-31 12:40:00,10.26,10.27,10.26,10.26,21600.0,7.9043,7.912,7.9043,7.9043,21600.0
2006-10-31 12:45:00,10.26,10.28,10.26,10.28,6800.0,7.9043,7.9197,7.9043,7.9197,6800.0
2006-10-31 12:50:00,10.27,10.28,10.27,10.28,18400.0,7.912,7.9197,7.912,7.9197,18400.0
2006-10-31 12:55:00,10.28,10.28,10.26,10.26,35600.0,7.9197,7.9197,7.9043,7.9043,35600.0
2006-10-31 13:00:00,10.26,10.26,10.25,10.26,20800.0,7.9043,7.9043,7.8966,7.9043,20800.0
2006-10-31 13:05:00,10.26,10.27,10.26,10.27,29600.0,7.9043,7.912,7.9043,7.912,29600.0
2006-10-31 13:10:00,10.27,10.27,10.26,10.27,11200.0,7.912,7.912,7.9043,7.912,11200.0
2006-10-31 13:15:00,10.28,10.28,10.25,10.25,23200.0,7.9197,7.9197,7.8966,7.8966,23200.0
2006-10-31 13:20:00,10.25,10.27,10.25,10.26,16000.0,7.8966,7.912,7.8966,7.9043,16000.0
2006-10-31 13:25:00,10.26,10.27,10.26,10.27,6400.0,7.9043,7.912,7.9043,7.912,6400.0
2006-10-31 13:30:00,10.27,10.28,10.27,10.28,12800.0,7.912,7.9197,7.912,7.9197,12800.0
2006-10-31 13:35:00,10.28,10.28,10.27,10.27,10800.0,7.9197,7.9197,7.912,7.912,10800.0
2006-10-31 13:40:00,10.28,10.29,10.27,10.27,21600.0,7.9197,7.9274,7.912,7.912,21600.0
2006-10-31 13:45:00,10.28,10.28,10.27,10.27,9200.0,7.9197,7.9197,7.912,7.912,9200.0
2006-10-31 13:50:00,10.28,10.29,10.27,10.29,14400.0,7.9197,7.9274,7.912,7.9274,14400.0
2006-10-31 13:55:00,10.29,10.29,10.26,10.27,16800.0,7.9274,7.9274,7.9043,7.912,16800.0
2006-10-31 14:00:00,10.28,10.28,10.26,10.27,21600.0,7.9197,7.9197,7.9043,7.912,21600.0
2006-10-31 14:05:00,10.27,10.28,10.26,10.27,20000.0,7.912,7.9197,7.9043,7.912,20000.0
2006-10-31 14:10:00,10.27,10.27,10.26,10.27,27600.0,7.912,7.912,7.9043,7.912,27600.0
2006-10-31 14:15:00,10.27,10.3,10.27,10.3,39200.0,7.912,7.9351,7.912,7.9351,39200.0
2006-10-31 14:20:00,10.3,10.3,10.27,10.27,15200.0,7.9351,7.9351,7.912,7.912,15200.0
2006-10-31 14:25:00,10.27,10.27,10.26,10.27,17600.0,7.912,7.912,7.9043,7.912,17600.0
2006-10-31 14:30:00,10.27,10.29,10.27,10.29,24800.0,7.912,7.9274,7.912,7.9274,24800.0
2006-10-31 14:35:00,10.29,10.29,10.27,10.28,12800.0,7.9274,7.9274,7.912,7.9197,12800.0
2006-10-31 14:40:00,10.29,10.29,10.27,10.29,7200.0,7.9274,7.9274,7.912,7.9274,7200.0
2006-10-31 14:45:00,10.29,10.3,10.28,10.29,13600.0,7.9274,7.9351,7.9197,7.9274,13600.0
2006-10-31 14:50:00,10.28,10.28,10.28,10.28,3200.0,7.9197,7.9197,7.9197,7.9197,3200.0
2006-10-31 14:55:00,10.29,10.3,10.28,10.29,18000.0,7.9274,7.9351,7.9197,7.9274,18000.0
2006-10-31 15:00:00,10.28,10.28,10.27,10.28,22400.0,7.9197,7.9197,7.912,7.9197,22400.0
2006-10-31 15:05:00,10.28,10.28,10.28,10.28,11200.0,7.9197,7.9197,7.9197,7.9197,11200.0
2006-10-31 15:10:00,10.28,10.28,10.26,10.27,24400.0,7.9197,7.9197,7.9043,7.912,24400.0
2006-10-31 15:15:00,10.28,10.3,10.28,10.3,23600.0,7.9197,7.9351,7.9197,7.9351,23600.0
2006-10-31 15:20:00,10.3,10.32,10.29,10.32,32800.0,7.9351,7.9505,7.9274,7.9505,32800.0
2006-10-31 15:25:00,10.33,10.35,10.32,10.35,59600.0,7.9582,7.9736,7.9505,7.9736,59600.0
2006-10-31 15:30:00,10.35,10.35,10.34,10.35,74000.0,7.9736,7.9736,7.9659,7.9736,74000.0
2006-10-31 15:35:00,10.35,10.35,10.33,10.35,28000.0,7.9736,7.9736,7.9582,7.9736,28000.0
2006-10-31 15:40:00,10.35,10.37,10.35,10.37,72800.0,7.9736,7.989,7.9736,7.989,72800.0
2006-10-31 15:45:00,10.37,10.37,10.35,10.35,23600.0,7.989,7.989,7.9736,7.9736,23600.0
2006-10-31 15:50:00,10.35,10.38,10.35,10.35,180800.0,7.9736,7.9968,7.9736,7.9736,180800.0
2006-10-31 15:55:00,10.35,10.35,10.34,10.35,89200.0,7.9736,7.9736,7.9659,7.9736,89200.0
2006-11-01 09:30:00,10.37,10.38,10.32,10.35,99200.0,7.989,7.9968,7.9505,7.9736,99200.0
2006-11-01 09:35:00,10.35,10.38,10.35,10.37,33200.0,7.9736,7.9968,7.9736,7.989,33200.0
2006-11-01 09:40:00,10.38,10.39,10.32,10.36,33600.0,7.9968,8.0045,7.9505,7.9813,33600.0
2006-11-01 09:45:00,10.36,10.38,10.36,10.38,26800.0,7.9813,7.9968,7.9813,7.9968,26800.0
2006-11-01 09:50:00,10.38,10.38,10.36,10.37,11200.0,7.9968,7.9968,7.9813,7.989,11200.0
2006-11-01 09:55:00,10.37,10.38,10.35,10.37,9200.0,7.989,7.9968,7.9736,7.989,9200.0
2006-11-01 10:00:00,10.37,10.4,10.35,10.4,16800.0,7.989,8.0122,7.9736,8.0122,16800.0
2006-11-01 10:05:00,10.4,10.42,10.38,10.42,46000.0,8.0122,8.0276,7.9968,8.0276,46000.0
2006-11-01 10:10:00,10.42,10.42,10.4,10.4,60400.0,8.0276,8.0276,8.0122,8.0122,60400.0
2006-11-01 10:15:00,10.41,10.41,10.37,10.39,64000.0,8.0199,8.0199,7.989,8.0045,64000.0
2006-11-01 10:20:00,10.39,10.39,10.33,10.33,26400.0,8.0045,8.0045,7.9582,7.9582,26400.0
2006-11-01 10:25:00,10.32,10.33,10.3,10.33,12800.0,7.9505,7.9582,7.9351,7.9582,12800.0
2006-11-01 10:30:00,10.32,10.33,10.31,10.31,10400.0,7.9505,7.9582,7.9428,7.9428,10400.0
2006-11-01 10:35:00,10.31,10.33,10.31,10.33,9200.0,7.9428,7.9582,7.9428,7.9582,9200.0
2006-11-01 10:40:00,10.32,10.35,10.3,10.3,21600.0,7.9505,7.9736,7.9351,7.9351,21600.0
2006-11-01 10:45:00,10.3,10.31,10.28,10.31,34800.0,7.9351,7.9428,7.9197,7.9428,34800.0
2006-11-01 10:50:00,10.32,10.32,10.31,10.31,16400.0,7.9505,7.9505,7.9428,7.9428,16400.0
2006-11-01 10:55:00,10.31,10.31,10.3,10.31,32800.0,7.9428,7.9428,7.9351,7.9428,32800.0
2006-11-01 11:00:00,10.31,10.33,10.31,10.32,29200.0,7.9428,7.9582,7.9428,7.9505,29200.0
2006-11-01 11:05:00,10.32,10.33,10.31,10.31,10400.0,7.9505,7.9582,7.9428,7.9428,10400.0
2006-11-01 11:10:00,10.31,10.31,10.28,10.29,12000.0,7.9428,7.9428,7.9197,7.9274,12000.0
2006-11-01 11:15:00,10.29,10.3,10.29,10.29,8000.0,7.9274,7.9351,7.9274,7.9274,8000.0
2006-11-01 11:20:00,10.3,10.31,10.29,10.3,8400.0,7.9351,7.9428,7.9274,7.9351,8400.0
2006-11-01 11:25:00,10.29,10.29,10.27,10.28,15600.0,7.9274,7.9274,7.912,7.9197,15600.0
2006-11-01 11:30:00,10.28,10.29,10.28,10.29,7600.0,7.9197,7.9274,7.9197,7.9274,7600.0
2006-11-01 11:35:00,10.29,10.29,10.26,10.28,12400.0,7.9274,7.9274,7.9043,7.9197,12400.0
2006-11-01 11:40:00,10.28,10.28,10.27,10.28,6800.0,7.9197,7.9197,7.912,7.9197,6800.0
2006-11-01 11:45:00,10.28,10.29,10.27,10.29,9200.0,7.9197,7.9274,7.912,7.9274,9200.0
2006-11-01 11:50:00,10.29,10.29,10.26,10.27,17200.0,7.9274,7.9274,7.9043,7.912,17200.0
2006-11-01 11:55:00,10.27,10.29,10.27,10.29,7200.0,7.912,7.9274,7.912,7.9274,7200.0
2006-11-01 12:00:00,10.28,10.31,10.28,10.3,24800.0,7.9197,7.9428,7.9197,7.9351,24800.0
2006-11-01 12:05:00,10.3,10.3,10.29,10.3,7200.0,7.9351,7.9351,7.9274,7.9351,7200.0
2006-11-01 12:10:00,10.3,10.33,10.3,10.33,20000.0,7.9351,7.9582,7.9351,7.9582,20000.0
2006-11-01 12:15:00,10.33,10.33,10.32,10.33,13600.0,7.9582,7.9582,7.9505,7.9582,13600.0
2006-11-01 12:20:00,10.33,10.33,10.31,10.31,8400.0,7.9582,7.9582,7.9428,7.9428,8400.0
2006-11-01 12:25:00,10.31,10.31,10.3,10.3,20400.0,7.9428,7.9428,7.9351,7.9351,20400.0
2006-11-01 12:30:00,10.3,10.3,10.28,10.29,16800.0,7.9351,7.9351,7.9197,7.9274,16800.0
2006-11-01 12:35:00,10.29,10.29,10.28,10.29,2800.0,7.9274,7.9274,7.9197,7.9274,2800.0
2006-11-01 12:40:00,10.29,10.31,10.28,10.28,12000.0,7.9274,7.9428,7.9197,7.9197,12000.0
2006-11-01 12:45:00,10.28,10.28,10.26,10.27,23600.0,7.9197,7.9197,7.9043,7.912,23600.0
2006-11-01 12:50:00,10.27,10.28,10.27,10.28,4000.0,7.912,7.9197,7.912,7.9197,4000.0
2006-11-01 12:55:00,10.27,10.28,10.27,10.27,8400.0,7.912,7.9197,7.912,7.912,8400.0
2006-11-01 13:00:00,10.27,10.28,10.27,10.28,5600.0,7.912,7.9197,7.912,7.9197,5600.0
2006-11-01 13:05:00,10.28,10.28,10.27,10.28,10400.0,7.9197,7.9197,7.912,7.9197,10400.0
2006-11-01 13:10:00,10.28,10.28,10.27,10.27,4000.0,7.9197,7.9197,7.912,7.912,4000.0
2006-11-01 13:15:00,10.27,10.27,10.26,10.27,14000.0,7.912,7.912,7.9043,7.912,14000.0
2006-11-01 13:20:00,10.28,10.28,10.28,10.28,8000.0,7.9197,7.9197,7.9197,7.9197,8000.0
2006-11-01 13:25:00,10.28,10.31,10.28,10.3,12000.0,7.9197,7.9428,7.9197,7.9351,12000.0
2006-11-01 13:30:00,10.3,10.31,10.3,10.31,2800.0,7.9351,7.9428,7.9351,7.9428,2800.0
2006-11-01 13:35:00,10.3,10.3,10.29,10.29,4000.0,7.9351,7.9351,7.9274,7.9274,4000.0
2006-11-01 13:40:00,10.29,10.29,10.29,10.29,7200.0,7.9274,7.9274,7.9274,7.9274,7200.0
2006-11-01 13:45:00,10.29,10.29,10.28,10.29,11200.0,7.9274,7.9274,7.9197,7.9274,11200.0
2006-11-01 13:50:00,10.29,10.3,10.29,10.3,12400.0,7.9274,7.9351,7.9274,7.9351,12400.0
2006-11-01 13:55:00,10.3,10.31,10.3,10.3,56000.0,7.9351,7.9428,7.9351,7.9351,56000.0
2006-11-01 14:00:00,10.31,10.31,10.3,10.3,18400.0,7.9428,7.9428,7.9351,7.9351,18400.0
2006-11-01 14:05:00,10.3,10.3,10.27,10.29,16400.0,7.9351,7.9351,7.912,7.9274,16400.0
2006-11-01 14:10:00,10.28,10.29,10.27,10.28,8000.0,7.9197,7.9274,7.912,7.9197,8000.0
2006-11-01 14:15:00,10.28,10.29,10.25,10.26,52800.0,7.9197,7.9274,7.8966,7.9043,52800.0
2006-11-01 14:20:00,10.27,10.27,10.26,10.26,10800.0,7.912,7.912,7.9043,7.9043,10800.0
2006-11-01 14:25:00,10.26,10.27,10.25,10.27,24000.0,7.9043,7.912,7.8966,7.912,24000.0
2006-11-01 14:30:00,10.27,10.28,10.26,10.26,19600.0,7.912,7.9197,7.9043,7.9043,19600.0
2006-11-01 14:35:00,10.26,10.27,10.23,10.26,70800.0,7.9043,7.912,7.8812,7.9043,70800.0
2006-11-01 14:40:00,10.26,10.28,10.26,10.27,35600.0,7.9043,7.9197,7.9043,7.912,35600.0
2006-11-01 14:45:00,10.28,10.29,10.26,10.27,14800.0,7.9197,7.9274,7.9043,7.912,14800.0
2006-11-01 14:50:00,10.28,10.28,10.26,10.27,15600.0,7.9197,7.9197,7.9043,7.912,15600.0
2006-11-01 14:55:00,10.27,10.27,10.27,10.27,10400.0,7.912,7.912,7.912,7.912,10400.0
2006-11-01 15:00:00,10.26,10.26,10.24,10.24,18800.0,7.9043,7.9043,7.8889,7.8889,18800.0
2006-11-01 15:05:00,10.24,10.24,10.18,10.21,85200.0,7.8889,7.8889,7.8427,7.8658,85200.0
2006-11-01 15:10:00,10.21,10.22,10.21,10.22,40800.0,7.8658,7.8735,7.8658,7.8735,40800.0
2006-11-01 15:15:00,10.22,10.22,10.2,10.2,46800.0,7.8735,7.8735,7.8581,7.8581,46800.0
2006-11-01 15:20:00,10.2,10.22,10.2,10.21,44000.0,7.8581,7.8735,7.8581,7.8658,44000.0
2006-11-01 15:25:00,10.2,10.21,10.2,10.2,100800.0,7.8581,7.8658,7.8581,7.8581,100800.0
2006-11-01 15:30:00,10.2,10.21,10.2,10.2,123600.0,7.8581,7.8658,7.8581,7.8581,123600.0
2006-11-01 15:35:00,10.2,10.22,10.2,10.22,180800.0,7.8581,7.8735,7.8581,7.8735,180800.0
2006-11-01 15:40:00,10.22,10.22,10.21,10.21,56400.0,7.8735,7.8735,7.8658,7.8658,56400.0
2006-11-01 15:45:00,10.21,10.23,10.21,10.23,64000.0,7.8658,7.8812,7.8658,7.8812,64000.0
2006-11-01 15:50:00,10.23,10.25,10.23,10.25,102000.0,7.8812,7.8966,7.8812,7.8966,102000.0
2006-11-01 15:55:00,10.25,10.26,10.24,10.25,193200.0,7.8966,7.9043,7.8889,7.8966,193200.0
2006-11-02 09:30:00,10.24,10.27,10.24,10.25,86000.0,7.8889,7.912,7.8889,7.8966,86000.0
2006-11-02 09:35:00,10.26,10.26,10.22,10.24,16800.0,7.9043,7.9043,7.8735,7.8889,16800.0
2006-11-02 09:40:00,10.24,10.25,10.21,10.25,29200.0,7.8889,7.8966,7.8658,7.8966,29200.0
2006-11-02 09:45:00,10.25,10.27,10.24,10.27,35600.0,7.8966,7.912,7.8889,7.912,35600.0
2006-11-02 09:50:00,10.27,10.28,10.24,10.24,45600.0,7.912,7.9197,7.8889,7.8889,45600.0
2006-11-02 09:55:00,10.25,10.26,10.22,10.24,28800.0,7.8966,7.9043,7.8735,7.8889,28800.0
2006-11-02 10:00:00,10.25,10.28,10.24,10.27,24800.0,7.8966,7.9197,7.8889,7.912,24800.0
2006-11-02 10:05:00,10.27,10.27,10.25,10.27,45200.0,7.912,7.912,7.8966,7.912,45200.0
2006-11-02 10:10:00,10.27,10.29,10.27,10.28,47600.0,7.912,7.9274,7.912,7.9197,47600.0
2006-11-02 10:15:00,10.27,10.27,10.24,10.26,34800.0,7.912,7.912,7.8889,7.9043,34800.0
2006-11-02 10:20:00,10.26,10.31,10.26,10.27,32800.0,7.9043,7.9428,7.9043,7.912,32800.0
2006-11-02 10:25:00,10.26,10.31,10.26,10.3,81600.0,7.9043,7.9428,7.9043,7.9351,81600.0
2006-11-02 10:30:00,10.3,10.34,10.3,10.33,49200.0,7.9351,7.9659,7.9351,7.9582,49200.0
2006-11-02 10:35:00,10.33,10.33,10.31,10.33,23200.0,7.9582,7.9582,7.9428,7.9582,23200.0
2006-11-02 10:40:00,10.33,10.33,10.31,10.31,22000.0,7.9582,7.9582,7.9428,7.9428,22000.0
2006-11-02 10:45:00,10.31,10.33,10.3,10.32,24400.0,7.9428,7.9582,7.9351,7.9505,24400.0
2006-11-02 10:50:00,10.32,10.36,10.32,10.36,28000.0,7.9505,7.9813,7.9505,7.9813,28000.0
2006-11-02 10:55:00,10.36,10.37,10.35,10.36,21600.0,7.9813,7.989,7.9736,7.9813,21600.0
2006-11-02 11:00:00,10.36,10.37,10.35,10.35,25200.0,7.9813,7.989,7.9736,7.9736,25200.0
2006-11-02 11:05:00,10.36,10.36,10.35,10.35,39600.0,7.9813,7.9813,7.9736,7.9736,39600.0
2006-11-02 11:10:00,10.35,10.35,10.34,10.35,12000.0,7.9736,7.9736,7.9659,7.9736,12000.0
2006-11-02 11:15:00,10.35,10.38,10.35,10.37,23600.0,7.9736,7.9968,7.9736,7.989,23600.0
2006-11-02 11:20:00,10.37,10.39,10.35,10.35,42400.0,7.989,8.0045,7.9736,7.9736,42400.0
2006-11-02 11:25:00,10.35,10.35,10.32,10.32,18400.0,7.9736,7.9736,7.9505,7.9505,18400.0
2006-11-02 11:30:00,10.33,10.33,10.31,10.32,22800.0,7.9582,7.9582,7.9428,7.9505,22800.0
2006-11-02 11:35:00,10.31,10.32,10.3,10.3,13200.0,7.9428,7.9505,7.9351,7.9351,13200.0
2006-11-02 11:40:00,10.31,10.32,10.3,10.32,11200.0,7.9428,7.9505,7.9351,7.9505,11200.0
2006-11-02 11:45:00,10.31,10.31,10.31,10.31,5200.0,7.9428,7.9428,7.9428,7.9428,5200.0
2006-11-02 11:50:00,10.31,10.31,10.3,10.31,35600.0,7.9428,7.9428,7.9351,7.9428,35600.0
2006-11-02 11:55:00,10.32,10.32,10.31,10.31,30800.0,7.9505,7.9505,7.9428,7.9428,30800.0
2006-11-02 12:00:00,10.31,10.35,10.31,10.35,40000.0,7.9428,7.9736,7.9428,7.9736,40000.0
2006-11-02 12:05:00,10.35,10.35,10.34,10.34,21600.0,7.9736,7.9736,7.9659,7.9659,21600.0
2006-11-02 12:10:00,10.34,10.37,10.34,10.36,31600.0,7.9659,7.989,7.9659,7.9813,31600.0
2006-11-02 12:15:00,10.36,10.36,10.35,10.36,20800.0,7.9813,7.9813,7.9736,7.9813,20800.0
2006-11-02 12:20:00,10.36,10.36,10.35,10.35,14800.0,7.9813,7.9813,7.9736,7.9736,14800.0
2006-11-02 12:25:00,10.35,10.36,10.35,10.36,20000.0,7.9736,7.9813,7.9736,7.9813,20000.0
2006-11-02 12:30:00,10.36,10.37,10.36,10.36,20400.0,7.9813,7.989,7.9813,7.9813,20400.0
2006-11-02 12:35:00,10.36,10.36,10.35,10.36,9600.0,7.9813,7.9813,7.9736,7.9813,9600.0
2006-11-02 12:40:00,10.35,10.35,10.32,10.32,22400.0,7.9736,7.9736,7.9505,7.9505,22400.0
2006-11-02 12:45:00,10.33,10.33,10.32,10.33,14800.0,7.9582,7.9582,7.9505,7.9582,14800.0
2006-11-02 12:50:00,10.33,10.33,10.33,10.33,8000.0,7.9582,7.9582,7.9582,7.9582,8000.0
2006-11-02 12:55:00,10.33,10.34,10.33,10.33,20000.0,7.9582,7.9659,7.9582,7.9582,20000.0
2006-11-02 13:00:00,10.33,10.33,10.33,10.33,10400.0,7.9582,7.9582,7.9582,7.9582,10400.0
2006-11-02 13:05:00,10.33,10.35,10.33,10.33,154000.0,7.9582,7.9736,7.9582,7.9582,154000.0
2006-11-02 13:10:00,10.33,10.34,10.32,10.33,16400.0,7.9582,7.9659,7.9505,7.9582,16400.0
2006-11-02 13:15:00,10.32,10.34,10.32,10.33,16000.0,7.9505,7.9659,7.9505,7.9582,16000.0
2006-11-02 13:20:00,10.32,10.32,10.32,10.32,5600.0,7.9505,7.9505,7.9505,7.9505,5600.0
2006-11-02 13:25:00,10.32,10.35,10.32,10.34,19200.0,7.9505,7.9736,7.9505,7.9659,19200.0
2006-11-02 13:30:00,10.33,10.33,10.31,10.31,22400.0,7.9582,7.9582,7.9428,7.9428,22400.0
2006-11-02 13:35:00,10.31,10.32,10.3,10.31,15200.0,7.9428,7.9505,7.9351,7.9428,15200.0
2006-11-02 13:40:00,10.31,10.31,10.3,10.3,9600.0,7.9428,7.9428,7.9351,7.9351,9600.0
2006-11-02 13:45:00,10.29,10.29,10.28,10.28,12000.0,7.9274,7.9274,7.9197,7.9197,12000.0
2006-11-02 13:50:00,10.28,10.29,10.28,10.29,8400.0,7.9197,7.9274,7.9197,7.9274,8400.0
2006-11-02 13:55:00,10.28,10.29,10.28,10.29,15200.0,7.9197,7.9274,7.9197,7.9274,15200.0
2006-11-02 14:00:00,10.29,10.29,10.29,10.29,9200.0,7.9274,7.9274,7.9274,7.9274,9200.0
2006-11-02 14:05:00,10.3,10.3,10.3,10.3,27600.0,7.9351,7.9351,7.9351,7.9351,27600.0
2006-11-02 14:10:00,10.3,10.31,10.3,10.31,16400.0,7.9351,7.9428,7.9351,7.9428,16400.0
2006-11-02 14:15:00,10.31,10.31,10.3,10.3,46400.0,7.9428,7.9428,7.9351,7.9351,46400.0
2006-11-02 14:20:00,10.3,10.3,10.3,10.3,15200.0,7.9351,7.9351,7.9351,7.9351,15200.0
2006-11-02 14:25:00,10.3,10.3,10.3,10.3,14800.0,7.9351,7.9351,7.9351,7.9351,14800.0
2006-11-02 14:30:00,10.3,10.32,10.3,10.31,17600.0,7.9351,7.9505,7.9351,7.9428,17600.0
2006-11-02 14:35:00,10.31,10.31,10.3,10.3,28400.0,7.9428,7.9428,7.9351,7.9351,28400.0
2006-11-02 14:40:00,10.3,10.31,10.3,10.3,18800.0,7.9351,7.9428,7.9351,7.9351,18800.0
2006-11-02 14:45:00,10.31,10.31,10.3,10.3,4800.0,7.9428,7.9428,7.9351,7.9351,4800.0
2006-11-02 14:50:00,10.3,10.3,10.3,10.3,22400.0,7.9351,7.9351,7.9351,7.9351,22400.0
2006-11-02 14:55:00,10.3,10.3,10.3,10.3,21200.0,7.9351,7.9351,7.9351,7.9351,21200.0
2006-11-02 15:00:00,10.3,10.31,10.3,10.31,18400.0,7.9351,7.9428,7.9351,7.9428,18400.0
2006-11-02 15:05:00,10.31,10.31,10.3,10.3,10000.0,7.9428,7.9428,7.9351,7.9351,10000.0
2006-11-02 15:10:00,10.3,10.32,10.3,10.32,24800.0,7.9351,7.9505,7.9351,7.9505,24800.0
2006-11-02 15:15:00,10.31,10.32,10.31,10.32,34000.0,7.9428,7.9505,7.9428,7.9505,34000.0
2006-11-02 15:20:00,10.32,10.32,10.31,10.31,30800.0,7.9505,7.9505,7.9428,7.9428,30800.0
2006-11-02 15:25:00,10.31,10.31,10.3,10.3,154800.0,7.9428,7.9428,7.9351,7.9351,154800.0
2006-11-02 15:30:00,10.3,10.31,10.3,10.31,70800.0,7.9351,7.9428,7.9351,7.9428,70800.0
2006-11-02 15:35:00,10.3,10.31,10.29,10.3,56800.0,7.9351,7.9428,7.9274,7.9351,56800.0
2006-11-02 15:40:00,10.3,10.31,10.3,10.3,26000.0,7.9351,7.9428,7.9351,7.9351,26000.0
2006-11-02 15:45:00,10.3,10.31,10.3,10.31,101200.0,7.9351,7.9428,7.9351,7.9428,101200.0
2006-11-02 15:50:00,10.31,10.31,10.3,10.3,37600.0,7.9428,7.9428,7.9351,7.9351,37600.0
2006-11-02 15:55:00,10.3,10.32,10.3,10.3,269600.0,7.9351,7.9505,7.9351,7.9351,269600.0
2006-11-03 09:30:00,10.38,10.38,10.34,10.35,107600.0,7.9968,7.9968,7.9659,7.9736,107600.0
2006-11-03 09:35:00,10.35,10.36,10.26,10.31,34800.0,7.9736,7.9813,7.9043,7.9428,34800.0
2006-11-03 09:40:00,10.31,10.33,10.31,10.31,16400.0,7.9428,7.9582,7.9428,7.9428,16400.0
2006-11-03 09:45:00,10.31,10.31,10.26,10.27,9600.0,7.9428,7.9428,7.9043,7.912,9600.0
2006-11-03 09:50:00,10.27,10.28,10.27,10.27,16800.0,7.912,7.9197,7.912,7.912,16800.0
2006-11-03 09:55:00,10.26,10.27,10.26,10.26,4800.0,7.9043,7.912,7.9043,7.9043,4800.0
2006-11-03 10:00:00,10.26,10.29,10.26,10.28,9600.0,7.9043,7.9274,7.9043,7.9197,9600.0
2006-11-03 10:05:00,10.28,10.28,10.25,10.26,35600.0,7.9197,7.9197,7.8966,7.9043,35600.0
2006-11-03 10:10:00,10.25,10.27,10.23,10.24,47600.0,7.8966,7.912,7.8812,7.8889,47600.0
2006-11-03 10:15:00,10.24,10.24,10.22,10.24,26800.0,7.8889,7.8889,7.8735,7.8889,26800.0
2006-11-03 10:20:00,10.24,10.24,10.22,10.24,16800.0,7.8889,7.8889,7.8735,7.8889,16800.0
2006-11-03 10:25:00,10.23,10.24,10.19,10.2,30400.0,7.8812,7.8889,7.8504,7.8581,30400.0
2006-11-03 10:30:00,10.2,10.2,10.15,10.16,50800.0,7.8581,7.8581,7.8196,7.8273,50800.0
2006-11-03 10:35:00,10.16,10.18,10.15,10.18,45200.0,7.8273,7.8427,7.8196,7.8427,45200.0
2006-11-03 10:40:00,10.17,10.17,10.15,10.17,22800.0,7.835,7.835,7.8196,7.835,22800.0
2006-11-03 10:45:00,10.17,10.18,10.15,10.15,29200.0,7.835,7.8427,7.8196,7.8196,29200.0
2006-11-03 10:50:00,10.16,10.18,10.16,10.18,19600.0,7.8273,7.8427,7.8273,7.8427,19600.0
2006-11-03 10:55:00,10.18,10.19,10.17,10.18,18000.0,7.8427,7.8504,7.835,7.8427,18000.0
2006-11-03 11:00:00,10.19,10.2,10.19,10.19,13600.0,7.8504,7.8581,7.8504,7.8504,13600.0
2006-11-03 11:05:00,10.2,10.2,10.16,10.18,540400.0,7.8581,7.8581,7.8273,7.8427,540400.0
2006-11-03 11:10:00,10.18,10.19,10.18,10.19,13600.0,7.8427,7.8504,7.8427,7.8504,13600.0
2006-11-03 11:15:00,10.19,10.2,10.19,10.2,62000.0,7.8504,7.8581,7.8504,7.8581,62000.0
2006-11-03 11:20:00,10.19,10.19,10.18,10.18,56400.0,7.8504,7.8504,7.8427,7.8427,56400.0
2006-11-03 11:25:00,10.18,10.19,10.18,10.19,20400.0,7.8427,7.8504,7.8427,7.8504,20400.0
2006-11-03 11:30:00,10.19,10.2,10.19,10.2,7600.0,7.8504,7.8581,7.8504,7.8581,7600.0
2006-11-03 11:35:00,10.2,10.2,10.19,10.2,38800.0,7.8581,7.8581,7.8504,7.8581,38800.0
2006-11-03 11:40:00,10.2,10.2,10.18,10.19,23200.0,7.8581,7.8581,7.8427,7.8504,23200.0
2006-11-03 11:45:00,10.18,10.19,10.18,10.19,33200.0,7.8427,7.8504,7.8427,7.8504,33200.0
2006-11-03 11:50:00,10.19,10.21,10.19,10.21,19200.0,7.8504,7.8658,7.8504,7.8658,19200.0
2006-11-03 11:55:00,10.21,10.22,10.2,10.21,21200.0,7.8658,7.8735,7.8581,7.8658,21200.0
2006-11-03 12:00:00,10.21,10.22,10.2,10.21,15600.0,7.8658,7.8735,7.8581,7.8658,15600.0
2006-11-03 12:05:00,10.21,10.21,10.21,10.21,2800.0,7.8658,7.8658,7.8658,7.8658,2800.0
2006-11-03 12:10:00,10.21,10.21,10.2,10.2,12800.0,7.8658,7.8658,7.8581,7.8581,12800.0
2006-11-03 12:15:00,10.2,10.2,10.19,10.19,44000.0,7.8581,7.8581,7.8504,7.8504,44000.0
2006-11-03 12:20:00,10.19,10.2,10.19,10.2,84000.0,7.8504,7.8581,7.8504,7.8581,84000.0
2006-11-03 12:25:00,10.21,10.21,10.19,10.19,48400.0,7.8658,7.8658,7.8504,7.8504,48400.0
2006-11-03 12:30:00,10.19,10.19,10.19,10.19,31600.0,7.8504,7.8504,7.8504,7.8504,31600.0
2006-11-03 12:35:00,10.19,10.19,10.19,10.19,14400.0,7.8504,7.8504,7.8504,7.8504,14400.0
2006-11-03 12:40:00,10.19,10.19,10.19,10.19,2800.0,7.8504,7.8504,7.8504,7.8504,2800.0
2006-11-03 12:45:00,10.19,10.19,10.19,10.19,9600.0,7.8504,7.8504,7.8504,7.8504,9600.0
2006-11-03 12:50:00,10.19,10.2,10.19,10.2,42800.0,7.8504,7.8581,7.8504,7.8581,42800.0
2006-11-03 12:55:00,10.2,10.2,10.19,10.2,15600.0,7.8581,7.8581,7.8504,7.8581,15600.0
2006-11-03 13:00:00,10.2,10.2,10.19,10.19,28800.0,7.8581,7.8581,7.8504,7.8504,28800.0
2006-11-03 13:05:00,10.19,10.21,10.19,10.21,18800.0,7.8504,7.8658,7.8504,7.8658,18800.0
2006-11-03 13:10:00,10.2,10.21,10.2,10.21,2800.0,7.8581,7.8658,7.8581,7.8658,2800.0
2006-11-03 13:15:00,10.22,10.22,10.21,10.21,16800.0,7.8735,7.8735,7.8658,7.8658,16800.0
2006-11-03 13:20:00,10.21,10.24,10.21,10.24,31600.0,7.8658,7.8889,7.8658,7.8889,31600.0
2006-11-03 13:25:00,10.24,10.25,10.22,10.22,30800.0,7.8889,7.8966,7.8735,7.8735,30800.0
2006-11-03 13:30:00,10.22,10.22,10.22,10.22,7600.0,7.8735,7.8735,7.8735,7.8735,7600.0
2006-11-03 13:35:00,10.23,10.23,10.22,10.23,3600.0,7.8812,7.8812,7.8735,7.8812,3600.0
2006-11-03 13:40:00,10.23,10.23,10.21,10.21,11200.0,7.8812,7.8812,7.8658,7.8658,11200.0
2006-11-03 13:45:00,10.21,10.21,10.2,10.21,8400.0,7.8658,7.8658,7.8581,7.8658,8400.0
2006-11-03 13:50:00,10.21,10.21,10.19,10.2,17200.0,7.8658,7.8658,7.8504,7.8581,17200.0
2006-11-03 13:55:00,10.2,10.21,10.2,10.2,9200.0,7.8581,7.8658,7.8581,7.8581,9200.0
2006-11-03 14:00:00,10.2,10.2,10.19,10.2,25200.0,7.8581,7.8581,7.8504,7.8581,25200.0
2006-11-03 14:05:00,10.2,10.21,10.2,10.21,7200.0,7.8581,7.8658,7.8581,7.8658,7200.0
2006-11-03 14:10:00,10.21,10.21,10.19,10.2,63600.0,7.8658,7.8658,7.8504,7.8581,63600.0
2006-11-03 14:15:00,10.21,10.23,10.21,10.22,59200.0,7.8658,7.8812,7.8658,7.8735,59200.0
2006-11-03 14:20:00,10.22,10.25,10.22,10.25,16400.0,7.8735,7.8966,7.8735,7.8966,16400.0
2006-11-03 14:25:00,10.25,10.26,10.24,10.24,11600.0,7.8966,7.9043,7.8889,7.8889,11600.0
2006-11-03 14:30:00,10.24,10.25,10.24,10.25,9200.0,7.8889,7.8966,7.8889,7.8966,9200.0
2006-11-03 14:35:00,10.24,10.24,10.22,10.23,12000.0,7.8889,7.8889,7.8735,7.8812,12000.0
2006-11-03 14:40:00,10.24,10.24,10.22,10.22,7200.0,7.8889,7.8889,7.8735,7.8735,7200.0
2006-11-03 14:45:00,10.23,10.23,10.23,10.23,12400.0,7.8812,7.8812,7.8812,7.8812,12400.0
2006-11-03 14:50:00,10.24,10.24,10.23,10.24,10000.0,7.8889,7.8889,7.8812,7.8889,10000.0
2006-11-03 14:55:00,10.24,10.24,10.21,10.22,19200.0,7.8889,7.8889,7.8658,7.8735,19200.0
2006-11-03 15:00:00,10.21,10.22,10.21,10.22,43200.0,7.8658,7.8735,7.8658,7.8735,43200.0
2006-11-03 15:05:00,10.22,10.22,10.21,10.22,14400.0,7.8735,7.8735,7.8658,7.8735,14400.0
2006-11-03 15:10:00,10.22,10.22,10.2,10.2,57600.0,7.8735,7.8735,7.8581,7.8581,57600.0
2006-11-03 15:15:00,10.2,10.21,10.2,10.21,38400.0,7.8581,7.8658,7.8581,7.8658,38400.0
2006-11-03 15:20:00,10.21,10.22,10.2,10.22,38800.0,7.8658,7.8735,7.8581,7.8735,38800.0
2006-11-03 15:25:00,10.22,10.22,10.2,10.21,30000.0,7.8735,7.8735,7.8581,7.8658,30000.0
2006-11-03 15:30:00,10.2,10.22,10.2,10.22,29200.0,7.8581,7.8735,7.8581,7.8735,29200.0
2006-11-03 15:35:00,10.22,10.22,10.22,10.22,20400.0,7.8735,7.8735,7.8735,7.8735,20400.0
2006-11-03 15:40:00,10.22,10.24,10.2,10.23,207200.0,7.8735,7.8889,7.8581,7.8812,207200.0
2006-11-03 15:45:00,10.24,10.26,10.24,10.24,57600.0,7.8889,7.9043,7.8889,7.8889,57600.0
2006-11-03 15:50:00,10.24,10.25,10.23,10.24,70000.0,7.8889,7.8966,7.8812,7.8889,70000.0
2006-11-03 15:55:00,10.24,10.25,10.22,10.22,97600.0,7.8889,7.8966,7.8735,7.8735,97600.0
2006-11-06 09:30:00,10.27,10.27,10.16,10.23,60400.0,7.912,7.912,7.8273,7.8812,60400.0
2006-11-06 09:35:00,10.23,10.29,10.22,10.29,16800.0,7.8812,7.9274,7.8735,7.9274,16800.0
2006-11-06 09:40:00,10.29,10.29,10.26,10.26,30000.0,7.9274,7.9274,7.9043,7.9043,30000.0
2006-11-06 09:45:00,10.26,10.27,10.24,10.27,20800.0,7.9043,7.912,7.8889,7.912,20800.0
2006-11-06 09:50:00,10.27,10.3,10.26,10.3,16800.0,7.912,7.9351,7.9043,7.9351,16800.0
2006-11-06 09:55:00,10.31,10.33,10.31,10.33,27200.0,7.9428,7.9582,7.9428,7.9582,27200.0
2006-11-06 10:00:00,10.33,10.38,10.33,10.35,69200.0,7.9582,7.9968,7.9582,7.9736,69200.0
2006-11-06 10:05:00,10.35,10.42,10.35,10.42,76000.0,7.9736,8.0276,7.9736,8.0276,76000.0
2006-11-06 10:10:00,10.43,10.44,10.41,10.44,81600.0,8.0353,8.043,8.0199,8.043,81600.0
2006-11-06 10:15:00,10.45,10.46,10.44,10.44,68800.0,8.0507,8.0584,8.043,8.043,68800.0
2006-11-06 10:20:00,10.44,10.45,10.4,10.43,108800.0,8.043,8.0507,8.0122,8.0353,108800.0
2006-11-06 10:25:00,10.42,10.42,10.38,10.38,63600.0,8.0276,8.0276,7.9968,7.9968,63600.0
2006-11-06 10:30:00,10.38,10.39,10.35,10.36,122800.0,7.9968,8.0045,7.9736,7.9813,122800.0
2006-11-06 10:35:00,10.37,10.4,10.37,10.37,74000.0,7.989,8.0122,7.989,7.989,74000.0
2006-11-06 10:40:00,10.37,10.37,10.35,10.36,44400.0,7.989,7.989,7.9736,7.9813,44400.0
2006-11-06 10:45:00,10.36,10.38,10.36,10.38,21200.0,7.9813,7.9968,7.9813,7.9968,21200.0
2006-11-06 10:50:00,10.37,10.37,10.33,10.34,26800.0,7.989,7.989,7.9582,7.9659,26800.0
2006-11-06 10:55:00,10.34,10.35,10.32,10.33,48000.0,7.9659,7.9736,7.9505,7.9582,48000.0
2006-11-06 11:00:00,10.34,10.34,10.33,10.34,30400.0,7.9659,7.9659,7.9582,7.9659,30400.0
2006-11-06 11:05:00,10.33,10.33,10.31,10.31,16000.0,7.9582,7.9582,7.9428,7.9428,16000.0
2006-11-06 11:10:00,10.31,10.33,10.31,10.31,29200.0,7.9428,7.9582,7.9428,7.9428,29200.0
2006-11-06 11:15:00,10.32,10.33,10.31,10.32,18400.0,7.9505,7.9582,7.9428,7.9505,18400.0
2006-11-06 11:20:00,10.32,10.32,10.31,10.32,6800.0,7.9505,7.9505,7.9428,7.9505,6800.0
2006-11-06 11:25:00,10.31,10.34,10.31,10.34,42800.0,7.9428,7.9659,7.9428,7.9659,42800.0
2006-11-06 11:30:00,10.33,10.34,10.33,10.34,9600.0,7.9582,7.9659,7.9582,7.9659,9600.0
2006-11-06 11:35:00,10.34,10.34,10.34,10.34,6000.0,7.9659,7.9659,7.9659,7.9659,6000.0
2006-11-06 11:40:00,10.34,10.34,10.34,10.34,17600.0,7.9659,7.9659,7.9659,7.9659,17600.0
2006-11-06 11:45:00,10.34,10.36,10.34,10.36,10000.0,7.9659,7.9813,7.9659,7.9813,10000.0
2006-11-06 11:50:00,10.35,10.35,10.35,10.35,16400.0,7.9736,7.9736,7.9736,7.9736,16400.0
2006-11-06 11:55:00,10.35,10.35,10.35,10.35,8800.0,7.9736,7.9736,7.9736,7.9736,8800.0
2006-11-06 12:00:00,10.35,10.36,10.35,10.36,91200.0,7.9736,7.9813,7.9736,7.9813,91200.0
2006-11-06 12:05:00,10.36,10.36,10.35,10.35,17200.0,7.9813,7.9813,7.9736,7.9736,17200.0
2006-11-06 12:10:00,10.35,10.35,10.35,10.35,7200.0,7.9736,7.9736,7.9736,7.9736,7200.0
2006-11-06 12:15:00,10.35,10.35,10.34,10.34,8800.0,7.9736,7.9736,7.9659,7.9659,8800.0
2006-11-06 12:20:00,10.34,10.34,10.34,10.34,6800.0,7.9659,7.9659,7.9659,7.9659,6800.0
2006-11-06 12:25:00,10.34,10.34,10.34,10.34,3600.0,7.9659,7.9659,7.9659,7.9659,3600.0
2006-11-06 12:30:00,10.34,10.34,10.34,10.34,3600.0,7.9659,7.9659,7.9659,7.9659,3600.0
2006-11-06 12:35:00,10.34,10.34,10.34,10.34,3200.0,7.9659,7.9659,7.9659,7.9659,3200.0
2006-11-06 12:40:00,10.34,10.34,10.34,10.34,16000.0,7.9659,7.9659,7.9659,7.9659,16000.0
2006-11-06 12:45:00,10.34,10.34,10.34,10.34,400.0,7.9659,7.9659,7.9659,7.9659,400.0
2006-11-06 12:50:00,10.35,10.35,10.35,10.35,8000.0,7.9736,7.9736,7.9736,7.9736,8000.0
2006-11-06 12:55:00,10.35,10.36,10.35,10.36,9200.0,7.9736,7.9813,7.9736,7.9813,9200.0
2006-11-06 13:00:00,10.36,10.36,10.36,10.36,20000.0,7.9813,7.9813,7.9813,7.9813,20000.0
2006-11-06 13:05:00,10.36,10.37,10.36,10.36,17600.0,7.9813,7.989,7.9813,7.9813,17600.0
2006-11-06 13:10:00,10.36,10.37,10.36,10.36,5600.0,7.9813,7.989,7.9813,7.9813,5600.0
2006-11-06 13:15:00,10.36,10.39,10.36,10.39,41600.0,7.9813,8.0045,7.9813,8.0045,41600.0
2006-11-06 13:20:00,10.38,10.38,10.36,10.36,11200.0,7.9968,7.9968,7.9813,7.9813,11200.0
2006-11-06 13:25:00,10.37,10.37,10.37,10.37,14000.0,7.989,7.989,7.989,7.989,14000.0
2006-11-06 13:30:00,10.37,10.37,10.37,10.37,15200.0,7.989,7.989,7.989,7.989,15200.0
2006-11-06 13:35:00,10.37,10.37,10.36,10.37,15200.0,7.989,7.989,7.9813,7.989,15200.0
2006-11-06 13:40:00,10.37,10.37,10.35,10.36,24000.0,7.989,7.989,7.9736,7.9813,24000.0
2006-11-06 13:45:00,10.35,10.37,10.35,10.37,9600.0,7.9736,7.989,7.9736,7.989,9600.0
2006-11-06 13:50:00,10.36,10.36,10.36,10.36,5600.0,7.9813,7.9813,7.9813,7.9813,5600.0
2006-11-06 13:55:00,10.36,10.36,10.35,10.35,6400.0,7.9813,7.9813,7.9736,7.9736,6400.0
2006-11-06 14:00:00,10.35,10.36,10.35,10.35,51600.0,7.9736,7.9813,7.9736,7.9736,51600.0
2006-11-06 14:05:00,10.35,10.35,10.35,10.35,8400.0,7.9736,7.9736,7.9736,7.9736,8400.0
2006-11-06 14:10:00,10.35,10.35,10.34,10.34,57600.0,7.9736,7.9736,7.9659,7.9659,57600.0
2006-11-06 14:15:00,10.34,10.34,10.33,10.34,50800.0,7.9659,7.9659,7.9582,7.9659,50800.0
2006-11-06 14:20:00,10.34,10.34,10.33,10.33,14400.0,7.9659,7.9659,7.9582,7.9582,14400.0
2006-11-06 14:25:00,10.33,10.34,10.33,10.34,10800.0,7.9582,7.9659,7.9582,7.9659,10800.0
2006-11-06 14:30:00,10.34,10.34,10.34,10.34,10000.0,7.9659,7.9659,7.9659,7.9659,10000.0
2006-11-06 14:35:00,10.34,10.37,10.34,10.37,19600.0,7.9659,7.989,7.9659,7.989,19600.0
2006-11-06 14:40:00,10.36,10.37,10.36,10.37,15200.0,7.9813,7.989,7.9813,7.989,15200.0
2006-11-06 14:45:00,10.37,10.38,10.37,10.38,10400.0,7.989,7.9968,7.989,7.9968,10400.0
2006-11-06 14:50:00,10.37,10.38,10.37,10.38,11600.0,7.989,7.9968,7.989,7.9968,11600.0
2006-11-06 14:55:00,10.38,10.39,10.38,10.39,22000.0,7.9968,8.0045,7.9968,8.0045,22000.0
2006-11-06 15:00:00,10.39,10.4,10.38,10.4,18000.0,8.0045,8.0122,7.9968,8.0122,18000.0
2006-11-06 15:05:00,10.4,10.4,10.39,10.4,94800.0,8.0122,8.0122,8.0045,8.0122,94800.0
2006-11-06 15:10:00,10.4,10.4,10.39,10.39,70000.0,8.0122,8.0122,8.0045,8.0045,70000.0
2006-11-06 15:15:00,10.39,10.4,10.37,10.38,54000.0,8.0045,8.0122,7.989,7.9968,54000.0
2006-11-06 15:20:00,10.38,10.38,10.38,10.38,19200.0,7.9968,7.9968,7.9968,7.9968,19200.0
2006-11-06 15:25:00,10.38,10.38,10.38,10.38,8000.0,7.9968,7.9968,7.9968,7.9968,8000.0
2006-11-06 15:30:00,10.38,10.38,10.38,10.38,14400.0,7.9968,7.9968,7.9968,7.9968,14400.0
2006-11-06 15:35:00,10.38,10.38,10.36,10.36,20000.0,7.9968,7.9968,7.9813,7.9813,20000.0
2006-11-06 15:40:00,10.36,10.36,10.36,10.36,23200.0,7.9813,7.9813,7.9813,7.9813,23200.0
2006-11-06 15:45:00,10.36,10.36,10.35,10.35,51200.0,7.9813,7.9813,7.9736,7.9736,51200.0
2006-11-06 15:50:00,10.36,10.37,10.33,10.34,68400.0,7.9813,7.989,7.9582,7.9659,68400.0
2006-11-06 15:55:00,10.34,10.34,10.33,10.34,76400.0,7.9659,7.9659,7.9582,7.9659,76400.0
2006-11-07 09:30:00,10.29,10.33,10.21,10.23,93200.0,7.9274,7.9582,7.8658,7.8812,93200.0
2006-11-07 09:35:00,10.23,10.34,10.23,10.3,32400.0,7.8812,7.9659,7.8812,7.9351,32400.0
2006-11-07 09:40:00,10.29,10.3,10.27,10.28,28000.0,7.9274,7.9351,7.912,7.9197,28000.0
2006-11-07 09:45:00,10.28,10.34,10.27,10.33,59600.0,7.9197,7.9659,7.912,7.9582,59600.0
2006-11-07 09:50:00,10.33,10.33,10.3,10.3,32800.0,7.9582,7.9582,7.9351,7.9351,32800.0
2006-11-07 09:55:00,10.3,10.35,10.3,10.35,28800.0,7.9351,7.9736,7.9351,7.9736,28800.0
2006-11-07 10:00:00,10.35,10.36,10.33,10.34,24400.0,7.9736,7.9813,7.9582,7.9659,24400.0
2006-11-07 10:05:00,10.34,10.38,10.33,10.38,47200.0,7.9659,7.9968,7.9582,7.9968,47200.0
2006-11-07 10:10:00,10.37,10.38,10.36,10.37,32800.0,7.989,7.9968,7.9813,7.989,32800.0
2006-11-07 10:15:00,10.37,10.41,10.36,10.4,65200.0,7.989,8.0199,7.9813,8.0122,65200.0
2006-11-07 10:20:00,10.4,10.41,10.38,10.38,32400.0,8.0122,8.0199,7.9968,7.9968,32400.0
2006-11-07 10:25:00,10.37,10.39,10.37,10.38,48000.0,7.989,8.0045,7.989,7.9968,48000.0
2006-11-07 10:30:00,10.38,10.4,10.38,10.4,44400.0,7.9968,8.0122,7.9968,8.0122,44400.0
2006-11-07 10:35:00,10.4,10.42,10.38,10.4,80000.0,8.0122,8.0276,7.9968,8.0122,80000.0
2006-11-07 10:40:00,10.41,10.41,10.39,10.39,55600.0,8.0199,8.0199,8.0045,8.0045,55600.0
2006-11-07 10:45:00,10.38,10.39,10.38,10.38,4800.0,7.9968,8.0045,7.9968,7.9968,4800.0
2006-11-07 10:50:00,10.39,10.39,10.38,10.38,8800.0,8.0045,8.0045,7.9968,7.9968,8800.0
2006-11-07 10:55:00,10.38,10.4,10.38,10.4,6800.0,7.9968,8.0122,7.9968,8.0122,6800.0
2006-11-07 11:00:00,10.4,10.43,10.4,10.42,29200.0,8.0122,8.0353,8.0122,8.0276,29200.0
2006-11-07 11:05:00,10.42,10.43,10.42,10.42,18400.0,8.0276,8.0353,8.0276,8.0276,18400.0
2006-11-07 11:10:00,10.42,10.43,10.42,10.43,12000.0,8.0276,8.0353,8.0276,8.0353,12000.0
2006-11-07 11:15:00,10.43,10.43,10.41,10.41,8400.0,8.0353,8.0353,8.0199,8.0199,8400.0
2006-11-07 11:20:00,10.41,10.42,10.41,10.42,4800.0,8.0199,8.0276,8.0199,8.0276,4800.0
2006-11-07 11:25:00,10.43,10.44,10.43,10.44,25200.0,8.0353,8.043,8.0353,8.043,25200.0
2006-11-07 11:30:00,10.43,10.43,10.42,10.42,9200.0,8.0353,8.0353,8.0276,8.0276,9200.0
2006-11-07 11:35:00,10.41,10.42,10.4,10.41,13200.0,8.0199,8.0276,8.0122,8.0199,13200.0
2006-11-07 11:40:00,10.4,10.4,10.39,10.4,9600.0,8.0122,8.0122,8.0045,8.0122,9600.0
2006-11-07 11:45:00,10.4,10.4,10.38,10.4,12000.0,8.0122,8.0122,7.9968,8.0122,12000.0
2006-11-07 11:50:00,10.4,10.41,10.4,10.41,11600.0,8.0122,8.0199,8.0122,8.0199,11600.0
2006-11-07 11:55:00,10.42,10.44,10.41,10.43,23600.0,8.0276,8.043,8.0199,8.0353,23600.0
2006-11-07 12:00:00,10.43,10.43,10.41,10.42,13200.0,8.0353,8.0353,8.0199,8.0276,13200.0
2006-11-07 12:05:00,10.42,10.42,10.42,10.42,7200.0,8.0276,8.0276,8.0276,8.0276,7200.0
2006-11-07 12:10:00,10.42,10.43,10.42,10.43,8800.0,8.0276,8.0353,8.0276,8.0353,8800.0
2006-11-07 12:15:00,10.43,10.44,10.42,10.42,28800.0,8.0353,8.043,8.0276,8.0276,28800.0
2006-11-07 12:20:00,10.41,10.42,10.41,10.42,15600.0,8.0199,8.0276,8.0199,8.0276,15600.0
2006-11-07 12:25:00,10.42,10.42,10.39,10.39,7600.0,8.0276,8.0276,8.0045,8.0045,7600.0
2006-11-07 12:30:00,10.4,10.41,10.4,10.41,9600.0,8.0122,8.0199,8.0122,8.0199,9600.0
2006-11-07 12:35:00,10.41,10.41,10.4,10.4,5600.0,8.0199,8.0199,8.0122,8.0122,5600.0
2006-11-07 12:40:00,10.4,10.41,10.4,10.41,2000.0,8.0122,8.0199,8.0122,8.0199,2000.0
2006-11-07 12:45:00,10.41,10.43,10.41,10.43,5600.0,8.0199,8.0353,8.0199,8.0353,5600.0
2006-11-07 12:50:00,10.43,10.45,10.43,10.45,25600.0,8.0353,8.0507,8.0353,8.0507,25600.0
2006-11-07 12:55:00,10.45,10.45,10.45,10.45,5600.0,8.0507,8.0507,8.0507,8.0507,5600.0
2006-11-07 13:00:00,10.45,10.45,10.44,10.44,1200.0,8.0507,8.0507,8.043,8.043,1200.0
2006-11-07 13:05:00,10.43,10.45,10.43,10.43,14400.0,8.0353,8.0507,8.0353,8.0353,14400.0
2006-11-07 13:10:00,10.43,10.43,10.43,10.43,1200.0,8.0353,8.0353,8.0353,8.0353,1200.0
2006-11-07 13:15:00,10.44,10.44,10.43,10.43,16800.0,8.043,8.043,8.0353,8.0353,16800.0
2006-11-07 13:20:00,10.43,10.43,10.41,10.41,9200.0,8.0353,8.0353,8.0199,8.0199,9200.0
2006-11-07 13:25:00,10.41,10.42,10.4,10.4,9200.0,8.0199,8.0276,8.0122,8.0122,9200.0
2006-11-07 13:30:00,10.4,10.42,10.4,10.42,5200.0,8.0122,8.0276,8.0122,8.0276,5200.0
2006-11-07 13:35:00,10.42,10.42,10.42,10.42,1200.0,8.0276,8.0276,8.0276,8.0276,1200.0
2006-11-07 13:40:00,10.42,10.42,10.41,10.42,12000.0,8.0276,8.0276,8.0199,8.0276,12000.0
2006-11-07 13:45:00,10.42,10.42,10.42,10.42,4000.0,8.0276,8.0276,8.0276,8.0276,4000.0
2006-11-07 13:50:00,10.42,10.44,10.42,10.44,6000.0,8.0276,8.043,8.0276,8.043,6000.0
2006-11-07 13:55:00,10.44,10.44,10.42,10.43,12800.0,8.043,8.043,8.0276,8.0353,12800.0
2006-11-07 14:00:00,10.43,10.44,10.41,10.42,20800.0,8.0353,8.043,8.0199,8.0276,20800.0
2006-11-07 14:05:00,10.42,10.42,10.4,10.4,12400.0,8.0276,8.0276,8.0122,8.0122,12400.0
2006-11-07 14:10:00,10.4,10.41,10.39,10.4,17600.0,8.0122,8.0199,8.0045,8.0122,17600.0
2006-11-07 14:15:00,10.4,10.4,10.4,10.4,5600.0,8.0122,8.0122,8.0122,8.0122,5600.0
2006-11-07 14:20:00,10.4,10.4,10.37,10.38,15600.0,8.0122,8.0122,7.989,7.9968,15600.0
2006-11-07 14:25:00,10.38,10.38,10.36,10.37,11600.0,7.9968,7.9968,7.9813,7.989,11600.0
2006-11-07 14:30:00,10.37,10.38,10.37,10.38,9600.0,7.989,7.9968,7.989,7.9968,9600.0
2006-11-07 14:35:00,10.38,10.38,10.37,10.37,27600.0,7.9968,7.9968,7.989,7.989,27600.0
2006-11-07 14:40:00,10.37,10.38,10.37,10.38,9200.0,7.989,7.9968,7.989,7.9968,9200.0
2006-11-07 14:45:00,10.38,10.38,10.38,10.38,12800.0,7.9968,7.9968,7.9968,7.9968,12800.0
2006-11-07 14:50:00,10.38,10.4,10.38,10.39,13600.0,7.9968,8.0122,7.9968,8.0045,13600.0
2006-11-07 14:55:00,10.4,10.4,10.4,10.4,14800.0,8.0122,8.0122,8.0122,8.0122,14800.0
2006-11-07 15:00:00,10.4,10.41,10.4,10.4,26400.0,8.0122,8.0199,8.0122,8.0122,26400.0
2006-11-07 15:05:00,10.4,10.4,10.38,10.38,11200.0,8.0122,8.0122,7.9968,7.9968,11200.0
2006-11-07 15:10:00,10.39,10.39,10.36,10.36,29200.0,8.0045,8.0045,7.9813,7.9813,29200.0
2006-11-07 15:15:00,10.37,10.38,10.37,10.38,4400.0,7.989,7.9968,7.989,7.9968,4400.0
2006-11-07 15:20:00,10.37,10.38,10.37,10.38,15200.0,7.989,7.9968,7.989,7.9968,15200.0
2006-11-07 15:25:00,10.38,10.38,10.37,10.37,17200.0,7.9968,7.9968,7.989,7.989,17200.0
2006-11-07 15:30:00,10.38,10.4,10.38,10.38,31200.0,7.9968,8.0122,7.9968,7.9968,31200.0
2006-11-07 15:35:00,10.38,10.39,10.37,10.37,36400.0,7.9968,8.0045,7.989,7.989,36400.0
2006-11-07 15:40:00,10.37,10.38,10.35,10.35,30400.0,7.989,7.9968,7.9736,7.9736,30400.0
2006-11-07 15:45:00,10.35,10.36,10.33,10.34,84000.0,7.9736,7.9813,7.9582,7.9659,84000.0
2006-11-07 15:50:00,10.34,10.35,10.34,10.35,48400.0,7.9659,7.9736,7.9659,7.9736,48400.0
2006-11-07 15:55:00,10.35,10.36,10.33,10.36,136800.0,7.9736,7.9813,7.9582,7.9813,136800.0
2006-11-08 09:30:00,10.27,10.44,10.27,10.37,128400.0,7.912,8.043,7.912,7.989,128400.0
2006-11-08 09:35:00,10.38,10.38,10.31,10.31,29200.0,7.9968,7.9968,7.9428,7.9428,29200.0
2006-11-08 09:40:00,10.31,10.37,10.31,10.37,34000.0,7.9428,7.989,7.9428,7.989,34000.0
2006-11-08 09:45:00,10.36,10.37,10.33,10.36,58400.0,7.9813,7.989,7.9582,7.9813,58400.0
2006-11-08 09:50:00,10.37,10.4,10.37,10.38,44000.0,7.989,8.0122,7.989,7.9968,44000.0
2006-11-08 09:55:00,10.39,10.39,10.37,10.38,22000.0,8.0045,8.0045,7.989,7.9968,22000.0
2006-11-08 10:00:00,10.38,10.38,10.37,10.38,20800.0,7.9968,7.9968,7.989,7.9968,20800.0
2006-11-08 10:05:00,10.38,10.38,10.38,10.38,80800.0,7.9968,7.9968,7.9968,7.9968,80800.0
2006-11-08 10:10:00,10.38,10.38,10.36,10.38,36400.0,7.9968,7.9968,7.9813,7.9968,36400.0
2006-11-08 10:15:00,10.38,10.38,10.38,10.38,7600.0,7.9968,7.9968,7.9968,7.9968,7600.0
2006-11-08 10:20:00,10.38,10.38,10.37,10.38,29600.0,7.9968,7.9968,7.989,7.9968,29600.0
2006-11-08 10:25:00,10.38,10.38,10.37,10.38,37200.0,7.9968,7.9968,7.989,7.9968,37200.0
2006-11-08 10:30:00,10.38,10.38,10.37,10.38,60800.0,7.9968,7.9968,7.989,7.9968,60800.0
2006-11-08 10:35:00,10.38,10.38,10.37,10.38,29200.0,7.9968,7.9968,7.989,7.9968,29200.0
2006-11-08 10:40:00,10.38,10.39,10.37,10.38,42400.0,7.9968,8.0045,7.989,7.9968,42400.0
2006-11-08 10:45:00,10.38,10.4,10.38,10.39,52400.0,7.9968,8.0122,7.9968,8.0045,52400.0
2006-11-08 10:50:00,10.4,10.41,10.39,10.4,35600.0,8.0122,8.0199,8.0045,8.0122,35600.0
2006-11-08 10:55:00,10.4,10.4,10.39,10.39,17200.0,8.0122,8.0122,8.0045,8.0045,17200.0
2006-11-08 11:00:00,10.4,10.4,10.39,10.4,23600.0,8.0122,8.0122,8.0045,8.0122,23600.0
2006-11-08 11:05:00,10.4,10.42,10.39,10.4,28400.0,8.0122,8.0276,8.0045,8.0122,28400.0
2006-11-08 11:10:00,10.4,10.4,10.4,10.4,4800.0,8.0122,8.0122,8.0122,8.0122,4800.0
2006-11-08 11:15:00,10.4,10.4,10.4,10.4,9200.0,8.0122,8.0122,8.0122,8.0122,9200.0
2006-11-08 11:20:00,10.41,10.41,10.41,10.41,10000.0,8.0199,8.0199,8.0199,8.0199,10000.0
2006-11-08 11:25:00,10.41,10.41,10.41,10.41,14400.0,8.0199,8.0199,8.0199,8.0199,14400.0
2006-11-08 11:30:00,10.42,10.42,10.41,10.42,17600.0,8.0276,8.0276,8.0199,8.0276,17600.0
2006-11-08 11:35:00,10.42,10.43,10.42,10.43,21200.0,8.0276,8.0353,8.0276,8.0353,21200.0
2006-11-08 11:40:00,10.43,10.43,10.42,10.42,3600.0,8.0353,8.0353,8.0276,8.0276,3600.0
2006-11-08 11:45:00,10.42,10.43,10.42,10.43,12400.0,8.0276,8.0353,8.0276,8.0353,12400.0
2006-11-08 11:50:00,10.43,10.44,10.43,10.43,14000.0,8.0353,8.043,8.0353,8.0353,14000.0
2006-11-08 11:55:00,10.43,10.44,10.43,10.43,10400.0,8.0353,8.043,8.0353,8.0353,10400.0
2006-11-08 12:00:00,10.44,10.44,10.43,10.44,44000.0,8.043,8.043,8.0353,8.043,44000.0
2006-11-08 12:05:00,10.44,10.46,10.44,10.46,31600.0,8.043,8.0584,8.043,8.0584,31600.0
2006-11-08 12:10:00,10.46,10.46,10.45,10.45,33600.0,8.0584,8.0584,8.0507,8.0507,33600.0
2006-11-08 12:15:00,10.45,10.46,10.45,10.46,12800.0,8.0507,8.0584,8.0507,8.0584,12800.0
2006-11-08 12:20:00,10.46,10.46,10.43,10.45,80800.0,8.0584,8.0584,8.0353,8.0507,80800.0
2006-11-08 12:25:00,10.45,10.45,10.44,10.44,29600.0,8.0507,8.0507,8.043,8.043,29600.0
2006-11-08 12:30:00,10.44,10.44,10.43,10.43,38800.0,8.043,8.043,8.0353,8.0353,38800.0
2006-11-08 12:35:00,10.44,10.44,10.43,10.43,20000.0,8.043,8.043,8.0353,8.0353,20000.0
2006-11-08 12:40:00,10.43,10.43,10.4,10.42,18400.0,8.0353,8.0353,8.0122,8.0276,18400.0
2006-11-08 12:45:00,10.41,10.43,10.4,10.43,13200.0,8.0199,8.0353,8.0122,8.0353,13200.0
2006-11-08 12:50:00,10.43,10.46,10.43,10.46,73600.0,8.0353,8.0584,8.0353,8.0584,73600.0
2006-11-08 12:55:00,10.46,10.46,10.42,10.43,40800.0,8.0584,8.0584,8.0276,8.0353,40800.0
2006-11-08 13:00:00,10.43,10.44,10.43,10.43,24800.0,8.0353,8.043,8.0353,8.0353,24800.0
2006-11-08 13:05:00,10.43,10.43,10.4,10.4,21600.0,8.0353,8.0353,8.0122,8.0122,21600.0
2006-11-08 13:10:00,10.4,10.4,10.38,10.39,16400.0,8.0122,8.0122,7.9968,8.0045,16400.0
2006-11-08 13:15:00,10.39,10.4,10.39,10.4,18400.0,8.0045,8.0122,8.0045,8.0122,18400.0
2006-11-08 13:20:00,10.4,10.4,10.4,10.4,2000.0,8.0122,8.0122,8.0122,8.0122,2000.0
2006-11-08 13:25:00,10.4,10.4,10.39,10.4,4000.0,8.0122,8.0122,8.0045,8.0122,4000.0
2006-11-08 13:30:00,10.4,10.41,10.4,10.41,17600.0,8.0122,8.0199,8.0122,8.0199,17600.0
2006-11-08 13:35:00,10.41,10.42,10.41,10.42,5600.0,8.0199,8.0276,8.0199,8.0276,5600.0
2006-11-08 13:40:00,10.41,10.41,10.4,10.41,11200.0,8.0199,8.0199,8.0122,8.0199,11200.0
2006-11-08 13:45:00,10.41,10.44,10.41,10.44,36000.0,8.0199,8.043,8.0199,8.043,36000.0
2006-11-08 13:50:00,10.44,10.45,10.44,10.45,25200.0,8.043,8.0507,8.043,8.0507,25200.0
2006-11-08 13:55:00,10.45,10.45,10.44,10.45,50000.0,8.0507,8.0507,8.043,8.0507,50000.0
2006-11-08 14:00:00,10.45,10.46,10.45,10.46,2800.0,8.0507,8.0584,8.0507,8.0584,2800.0
2006-11-08 14:05:00,10.46,10.46,10.43,10.46,22000.0,8.0584,8.0584,8.0353,8.0584,22000.0
2006-11-08 14:10:00,10.46,10.49,10.46,10.49,97200.0,8.0584,8.0815,8.0584,8.0815,97200.0
2006-11-08 14:15:00,10.49,10.49,10.48,10.48,21600.0,8.0815,8.0815,8.0738,8.0738,21600.0
2006-11-08 14:20:00,10.48,10.48,10.46,10.46,16800.0,8.0738,8.0738,8.0584,8.0584,16800.0
2006-11-08 14:25:00,10.46,10.46,10.45,10.45,8800.0,8.0584,8.0584,8.0507,8.0507,8800.0
2006-11-08 14:30:00,10.45,10.47,10.45,10.47,26000.0,8.0507,8.0661,8.0507,8.0661,26000.0
2006-11-08 14:35:00,10.47,10.47,10.46,10.47,8400.0,8.0661,8.0661,8.0584,8.0661,8400.0
2006-11-08 14:40:00,10.47,10.47,10.45,10.46,18400.0,8.0661,8.0661,8.0507,8.0584,18400.0
2006-11-08 14:45:00,10.46,10.46,10.45,10.45,9600.0,8.0584,8.0584,8.0507,8.0507,9600.0
2006-11-08 14:50:00,10.45,10.45,10.45,10.45,6800.0,8.0507,8.0507,8.0507,8.0507,6800.0
2006-11-08 14:55:00,10.45,10.46,10.45,10.45,6000.0,8.0507,8.0584,8.0507,8.0507,6000.0
2006-11-08 15:00:00,10.45,10.45,10.45,10.45,8000.0,8.0507,8.0507,8.0507,8.0507,8000.0
2006-11-08 15:05:00,10.45,10.46,10.45,10.46,31200.0,8.0507,8.0584,8.0507,8.0584,31200.0
2006-11-08 15:10:00,10.46,10.46,10.45,10.45,8000.0,8.0584,8.0584,8.0507,8.0507,8000.0
2006-11-08 15:15:00,10.45,10.46,10.43,10.44,17200.0,8.0507,8.0584,8.0353,8.043,17200.0
2006-11-08 15:20:00,10.44,10.46,10.43,10.45,29600.0,8.043,8.0584,8.0353,8.0507,29600.0
2006-11-08 15:25:00,10.45,10.45,10.44,10.44,17200.0,8.0507,8.0507,8.043,8.043,17200.0
2006-11-08 15:30:00,10.44,10.45,10.44,10.44,35200.0,8.043,8.0507,8.043,8.043,35200.0
2006-11-08 15:35:00,10.44,10.44,10.42,10.42,14800.0,8.043,8.043,8.0276,8.0276,14800.0
2006-11-08 15:40:00,10.42,10.42,10.41,10.41,29200.0,8.0276,8.0276,8.0199,8.0199,29200.0
2006-11-08 15:45:00,10.41,10.42,10.41,10.41,19600.0,8.0199,8.0276,8.0199,8.0199,19600.0
2006-11-08 15:50:00,10.42,10.43,10.42,10.43,22400.0,8.0276,8.0353,8.0276,8.0353,22400.0
2006-11-08 15:55:00,10.43,10.43,10.43,10.43,65200.0,8.0353,8.0353,8.0353,8.0353,65200.0
2006-11-09 09:30:00,10.43,10.43,10.3,10.32,81200.0,8.0353,8.0353,7.9351,7.9505,81200.0
2006-11-09 09:35:00,10.32,10.42,10.32,10.39,31200.0,7.9505,8.0276,7.9505,8.0045,31200.0
2006-11-09 09:40:00,10.39,10.39,10.37,10.37,15200.0,8.0045,8.0045,7.989,7.989,15200.0
2006-11-09 09:45:00,10.37,10.42,10.37,10.42,30400.0,7.989,8.0276,7.989,8.0276,30400.0
2006-11-09 09:50:00,10.42,10.42,10.38,10.39,8000.0,8.0276,8.0276,7.9968,8.0045,8000.0
2006-11-09 09:55:00,10.39,10.42,10.38,10.42,5200.0,8.0045,8.0276,7.9968,8.0276,5200.0
2006-11-09 10:00:00,10.4,10.4,10.37,10.38,27200.0,8.0122,8.0122,7.989,7.9968,27200.0
2006-11-09 10:05:00,10.37,10.38,10.37,10.38,6000.0,7.989,7.9968,7.989,7.9968,6000.0
2006-11-09 10:10:00,10.39,10.4,10.37,10.38,24800.0,8.0045,8.0122,7.989,7.9968,24800.0
2006-11-09 10:15:00,10.38,10.39,10.38,10.39,15600.0,7.9968,8.0045,7.9968,8.0045,15600.0
2006-11-09 10:20:00,10.38,10.4,10.38,10.39,10400.0,7.9968,8.0122,7.9968,8.0045,10400.0
2006-11-09 10:25:00,10.39,10.4,10.38,10.4,18000.0,8.0045,8.0122,7.9968,8.0122,18000.0
2006-11-09 10:30:00,10.39,10.39,10.39,10.39,4400.0,8.0045,8.0045,8.0045,8.0045,4400.0
2006-11-09 10:35:00,10.4,10.4,10.39,10.4,10400.0,8.0122,8.0122,8.0045,8.0122,10400.0
2006-11-09 10:40:00,10.4,10.41,10.4,10.4,11600.0,8.0122,8.0199,8.0122,8.0122,11600.0
2006-11-09 10:45:00,10.4,10.4,10.38,10.39,16000.0,8.0122,8.0122,7.9968,8.0045,16000.0
2006-11-09 10:50:00,10.39,10.39,10.38,10.39,32800.0,8.0045,8.0045,7.9968,8.0045,32800.0
2006-11-09 10:55:00,10.39,10.41,10.39,10.41,7200.0,8.0045,8.0199,8.0045,8.0199,7200.0
2006-11-09 11:00:00,10.41,10.41,10.39,10.4,9600.0,8.0199,8.0199,8.0045,8.0122,9600.0
2006-11-09 11:05:00,10.4,10.4,10.4,10.4,3600.0,8.0122,8.0122,8.0122,8.0122,3600.0
2006-11-09 11:10:00,10.4,10.4,10.4,10.4,26800.0,8.0122,8.0122,8.0122,8.0122,26800.0
2006-11-09 11:15:00,10.4,10.4,10.39,10.39,9600.0,8.0122,8.0122,8.0045,8.0045,9600.0
2006-11-09 11:20:00,10.39,10.39,10.38,10.38,20400.0,8.0045,8.0045,7.9968,7.9968,20400.0
2006-11-09 11:25:00,10.38,10.38,10.38,10.38,12000.0,7.9968,7.9968,7.9968,7.9968,12000.0
2006-11-09 11:30:00,10.38,10.4,10.38,10.4,8400.0,7.9968,8.0122,7.9968,8.0122,8400.0
2006-11-09 11:35:00,10.4,10.4,10.39,10.39,6800.0,8.0122,8.0122,8.0045,8.0045,6800.0
2006-11-09 11:40:00,10.39,10.4,10.36,10.38,35200.0,8.0045,8.0122,7.9813,7.9968,35200.0
2006-11-09 11:45:00,10.38,10.4,10.38,10.4,16800.0,7.9968,8.0122,7.9968,8.0122,16800.0
2006-11-09 11:50:00,10.4,10.4,10.39,10.39,4400.0,8.0122,8.0122,8.0045,8.0045,4400.0
2006-11-09 11:55:00,10.38,10.38,10.38,10.38,3200.0,7.9968,7.9968,7.9968,7.9968,3200.0
2006-11-09 12:00:00,10.39,10.4,10.38,10.38,27200.0,8.0045,8.0122,7.9968,7.9968,27200.0
2006-11-09 12:05:00,10.38,10.38,10.37,10.37,20400.0,7.9968,7.9968,7.989,7.989,20400.0
2006-11-09 12:10:00,10.37,10.4,10.36,10.37,28400.0,7.989,8.0122,7.9813,7.989,28400.0
2006-11-09 12:15:00,10.38,10.38,10.38,10.38,800.0,7.9968,7.9968,7.9968,7.9968,800.0
2006-11-09 12:20:00,10.38,10.38,10.37,10.38,3200.0,7.9968,7.9968,7.989,7.9968,3200.0
2006-11-09 12:25:00,10.38,10.38,10.37,10.38,10000.0,7.9968,7.9968,7.989,7.9968,10000.0
2006-11-09 12:30:00,10.38,10.38,10.38,10.38,6800.0,7.9968,7.9968,7.9968,7.9968,6800.0
2006-11-09 12:35:00,10.38,10.38,10.37,10.38,90800.0,7.9968,7.9968,7.989,7.9968,90800.0
2006-11-09 12:40:00,10.38,10.38,10.38,10.38,15600.0,7.9968,7.9968,7.9968,7.9968,15600.0
2006-11-09 12:45:00,10.39,10.39,10.38,10.39,9600.0,8.0045,8.0045,7.9968,8.0045,9600.0
2006-11-09 12:50:00,10.38,10.39,10.38,10.38,18000.0,7.9968,8.0045,7.9968,7.9968,18000.0
2006-11-09 12:55:00,10.38,10.39,10.38,10.39,6400.0,7.9968,8.0045,7.9968,8.0045,6400.0
2006-11-09 13:00:00,10.39,10.39,10.38,10.39,12800.0,8.0045,8.0045,7.9968,8.0045,12800.0
2006-11-09 13:05:00,10.38,10.38,10.38,10.38,5600.0,7.9968,7.9968,7.9968,7.9968,5600.0
2006-11-09 13:10:00,10.38,10.38,10.36,10.37,8000.0,7.9968,7.9968,7.9813,7.989,8000.0
2006-11-09 13:15:00,10.36,10.38,10.36,10.38,8800.0,7.9813,7.9968,7.9813,7.9968,8800.0
2006-11-09 13:20:00,10.38,10.39,10.38,10.39,6000.0,7.9968,8.0045,7.9968,8.0045,6000.0
2006-11-09 13:25:00,10.38,10.38,10.37,10.37,5200.0,7.9968,7.9968,7.989,7.989,5200.0
2006-11-09 13:30:00,10.37,10.38,10.37,10.38,7200.0,7.989,7.9968,7.989,7.9968,7200.0
2006-11-09 13:35:00,10.38,10.39,10.38,10.38,25600.0,7.9968,8.0045,7.9968,7.9968,25600.0
2006-11-09 13:40:00,10.39,10.4,10.39,10.4,39600.0,8.0045,8.0122,8.0045,8.0122,39600.0
2006-11-09 13:45:00,10.4,10.42,10.4,10.42,125200.0,8.0122,8.0276,8.0122,8.0276,125200.0
2006-11-09 13:50:00,10.41,10.42,10.4,10.41,86800.0,8.0199,8.0276,8.0122,8.0199,86800.0
2006-11-09 13:55:00,10.41,10.41,10.4,10.4,15200.0,8.0199,8.0199,8.0122,8.0122,15200.0
2006-11-09 14:00:00,10.4,10.41,10.4,10.41,18000.0,8.0122,8.0199,8.0122,8.0199,18000.0
2006-11-09 14:05:00,10.41,10.41,10.4,10.4,27600.0,8.0199,8.0199,8.0122,8.0122,27600.0
2006-11-09 14:10:00,10.41,10.41,10.4,10.4,33200.0,8.0199,8.0199,8.0122,8.0122,33200.0
2006-11-09 14:15:00,10.4,10.41,10.4,10.41,60800.0,8.0122,8.0199,8.0122,8.0199,60800.0
2006-11-09 14:20:00,10.4,10.4,10.38,10.4,62000.0,8.0122,8.0122,7.9968,8.0122,62000.0
2006-11-09 14:25:00,10.4,10.4,10.39,10.4,11200.0,8.0122,8.0122,8.0045,8.0122,11200.0
2006-11-09 14:30:00,10.4,10.4,10.4,10.4,147600.0,8.0122,8.0122,8.0122,8.0122,147600.0
2006-11-09 14:35:00,10.4,10.4,10.4,10.4,5200.0,8.0122,8.0122,8.0122,8.0122,5200.0
2006-11-09 14:40:00,10.4,10.4,10.38,10.38,22800.0,8.0122,8.0122,7.9968,7.9968,22800.0
2006-11-09 14:45:00,10.38,10.39,10.38,10.39,9600.0,7.9968,8.0045,7.9968,8.0045,9600.0
2006-11-09 14:50:00,10.39,10.39,10.39,10.39,25600.0,8.0045,8.0045,8.0045,8.0045,25600.0
2006-11-09 14:55:00,10.39,10.39,10.38,10.38,40800.0,8.0045,8.0045,7.9968,7.9968,40800.0
2006-11-09 15:00:00,10.38,10.39,10.37,10.37,37600.0,7.9968,8.0045,7.989,7.989,37600.0
2006-11-09 15:05:00,10.37,10.39,10.37,10.38,30800.0,7.989,8.0045,7.989,7.9968,30800.0
2006-11-09 15:10:00,10.38,10.38,10.37,10.37,38000.0,7.9968,7.9968,7.989,7.989,38000.0
2006-11-09 15:15:00,10.37,10.38,10.37,10.38,35600.0,7.989,7.9968,7.989,7.9968,35600.0
2006-11-09 15:20:00,10.38,10.39,10.38,10.38,7600.0,7.9968,8.0045,7.9968,7.9968,7600.0
2006-11-09 15:25:00,10.38,10.39,10.38,10.39,16000.0,7.9968,8.0045,7.9968,8.0045,16000.0
2006-11-09 15:30:00,10.39,10.4,10.39,10.39,43200.0,8.0045,8.0122,8.0045,8.0045,43200.0
2006-11-09 15:35:00,10.39,10.4,10.39,10.4,32000.0,8.0045,8.0122,8.0045,8.0122,32000.0
2006-11-09 15:40:00,10.4,10.4,10.39,10.4,25200.0,8.0122,8.0122,8.0045,8.0122,25200.0
2006-11-09 15:45:00,10.4,10.4,10.38,10.4,155200.0,8.0122,8.0122,7.9968,8.0122,155200.0
2006-11-09 15:50:00,10.39,10.4,10.38,10.38,72000.0,8.0045,8.0122,7.9968,7.9968,72000.0
2006-11-09 15:55:00,10.38,10.39,10.37,10.38,181600.0,7.9968,8.0045,7.989,7.9968,181600.0
2006-11-10 09:30:00,10.41,10.44,10.41,10.44,94000.0,8.0199,8.043,8.0199,8.043,94000.0
2006-11-10 09:35:00,10.44,10.46,10.44,10.45,50800.0,8.043,8.0584,8.043,8.0507,50800.0
2006-11-10 09:40:00,10.45,10.47,10.44,10.47,35600.0,8.0507,8.0661,8.043,8.0661,35600.0
2006-11-10 09:45:00,10.47,10.49,10.47,10.47,37600.0,8.0661,8.0815,8.0661,8.0661,37600.0
2006-11-10 09:50:00,10.47,10.48,10.47,10.48,40800.0,8.0661,8.0738,8.0661,8.0738,40800.0
2006-11-10 09:55:00,10.48,10.48,10.46,10.46,102000.0,8.0738,8.0738,8.0584,8.0584,102000.0
2006-11-10 10:00:00,10.46,10.47,10.46,10.46,95600.0,8.0584,8.0661,8.0584,8.0584,95600.0
2006-11-10 10:05:00,10.46,10.47,10.46,10.47,24400.0,8.0584,8.0661,8.0584,8.0661,24400.0
2006-11-10 10:10:00,10.47,10.48,10.46,10.48,65200.0,8.0661,8.0738,8.0584,8.0738,65200.0
2006-11-10 10:15:00,10.48,10.49,10.48,10.49,70400.0,8.0738,8.0815,8.0738,8.0815,70400.0
2006-11-10 10:20:00,10.49,10.49,10.48,10.49,31600.0,8.0815,8.0815,8.0738,8.0815,31600.0
2006-11-10 10:25:00,10.49,10.49,10.48,10.49,33600.0,8.0815,8.0815,8.0738,8.0815,33600.0
2006-11-10 10:30:00,10.49,10.49,10.48,10.48,38800.0,8.0815,8.0815,8.0738,8.0738,38800.0
2006-11-10 10:35:00,10.48,10.49,10.47,10.48,35600.0,8.0738,8.0815,8.0661,8.0738,35600.0
2006-11-10 10:40:00,10.48,10.49,10.48,10.48,11600.0,8.0738,8.0815,8.0738,8.0738,11600.0
2006-11-10 10:45:00,10.49,10.5,10.49,10.49,47200.0,8.0815,8.0892,8.0815,8.0815,47200.0
2006-11-10 10:50:00,10.49,10.5,10.49,10.5,30800.0,8.0815,8.0892,8.0815,8.0892,30800.0
2006-11-10 10:55:00,10.5,10.53,10.49,10.52,70400.0,8.0892,8.1123,8.0815,8.1046,70400.0
2006-11-10 11:00:00,10.52,10.52,10.51,10.51,44800.0,8.1046,8.1046,8.0969,8.0969,44800.0
2006-11-10 11:05:00,10.51,10.52,10.51,10.51,19200.0,8.0969,8.1046,8.0969,8.0969,19200.0
2006-11-10 11:10:00,10.51,10.52,10.51,10.52,24800.0,8.0969,8.1046,8.0969,8.1046,24800.0
2006-11-10 11:15:00,10.52,10.52,10.5,10.52,44000.0,8.1046,8.1046,8.0892,8.1046,44000.0
2006-11-10 11:20:00,10.52,10.52,10.51,10.51,16000.0,8.1046,8.1046,8.0969,8.0969,16000.0
2006-11-10 11:25:00,10.51,10.53,10.51,10.52,13600.0,8.0969,8.1123,8.0969,8.1046,13600.0
2006-11-10 11:30:00,10.52,10.56,10.52,10.55,41200.0,8.1046,8.1354,8.1046,8.1277,41200.0
2006-11-10 11:35:00,10.55,10.56,10.54,10.56,34800.0,8.1277,8.1354,8.12,8.1354,34800.0
2006-11-10 11:40:00,10.56,10.56,10.55,10.55,28000.0,8.1354,8.1354,8.1277,8.1277,28000.0
2006-11-10 11:45:00,10.55,10.55,10.5,10.5,14400.0,8.1277,8.1277,8.0892,8.0892,14400.0
2006-11-10 11:50:00,10.51,10.51,10.49,10.49,15200.0,8.0969,8.0969,8.0815,8.0815,15200.0
2006-11-10 11:55:00,10.49,10.49,10.49,10.49,6400.0,8.0815,8.0815,8.0815,8.0815,6400.0
2006-11-10 12:00:00,10.49,10.5,10.49,10.5,4000.0,8.0815,8.0892,8.0815,8.0892,4000.0
2006-11-10 12:05:00,10.5,10.51,10.49,10.51,8000.0,8.0892,8.0969,8.0815,8.0969,8000.0
2006-11-10 12:10:00,10.51,10.51,10.51,10.51,4000.0,8.0969,8.0969,8.0969,8.0969,4000.0
2006-11-10 12:15:00,10.51,10.51,10.5,10.51,12800.0,8.0969,8.0969,8.0892,8.0969,12800.0
2006-11-10 12:20:00,10.51,10.51,10.5,10.5,9600.0,8.0969,8.0969,8.0892,8.0892,9600.0
2006-11-10 12:25:00,10.5,10.5,10.49,10.49,7600.0,8.0892,8.0892,8.0815,8.0815,7600.0
2006-11-10 12:30:00,10.49,10.49,10.49,10.49,70800.0,8.0815,8.0815,8.0815,8.0815,70800.0
2006-11-10 12:35:00,10.49,10.49,10.49,10.49,10400.0,8.0815,8.0815,8.0815,8.0815,10400.0
2006-11-10 12:40:00,10.49,10.49,10.49,10.49,4400.0,8.0815,8.0815,8.0815,8.0815,4400.0
2006-11-10 12:45:00,10.49,10.49,10.49,10.49,20800.0,8.0815,8.0815,8.0815,8.0815,20800.0
2006-11-10 12:50:00,10.49,10.52,10.49,10.51,63200.0,8.0815,8.1046,8.0815,8.0969,63200.0
2006-11-10 12:55:00,10.51,10.51,10.5,10.5,4000.0,8.0969,8.0969,8.0892,8.0892,4000.0
2006-11-10 13:00:00,10.5,10.51,10.49,10.49,10400.0,8.0892,8.0969,8.0815,8.0815,10400.0
2006-11-10 13:05:00,10.49,10.5,10.49,10.5,6000.0,8.0815,8.0892,8.0815,8.0892,6000.0
2006-11-10 13:10:00,10.49,10.49,10.49,10.49,15200.0,8.0815,8.0815,8.0815,8.0815,15200.0
2006-11-10 13:15:00,10.49,10.49,10.49,10.49,3200.0,8.0815,8.0815,8.0815,8.0815,3200.0
2006-11-10 13:20:00,10.49,10.49,10.49,10.49,21600.0,8.0815,8.0815,8.0815,8.0815,21600.0
2006-11-10 13:25:00,10.49,10.49,10.49,10.49,26000.0,8.0815,8.0815,8.0815,8.0815,26000.0
2006-11-10 13:30:00,10.49,10.49,10.49,10.49,25200.0,8.0815,8.0815,8.0815,8.0815,25200.0
2006-11-10 13:35:00,10.49,10.5,10.49,10.5,89200.0,8.0815,8.0892,8.0815,8.0892,89200.0
2006-11-10 13:40:00,10.5,10.51,10.49,10.49,36800.0,8.0892,8.0969,8.0815,8.0815,36800.0
2006-11-10 13:45:00,10.5,10.51,10.5,10.51,16800.0,8.0892,8.0969,8.0892,8.0969,16800.0
2006-11-10 13:50:00,10.51,10.51,10.5,10.5,22400.0,8.0969,8.0969,8.0892,8.0892,22400.0
2006-11-10 13:55:00,10.5,10.51,10.5,10.5,12800.0,8.0892,8.0969,8.0892,8.0892,12800.0
2006-11-10 14:00:00,10.5,10.51,10.5,10.51,5600.0,8.0892,8.0969,8.0892,8.0969,5600.0
2006-11-10 14:05:00,10.51,10.53,10.51,10.52,24000.0,8.0969,8.1123,8.0969,8.1046,24000.0
2006-11-10 14:10:00,10.52,10.53,10.52,10.53,24800.0,8.1046,8.1123,8.1046,8.1123,24800.0
2006-11-10 14:15:00,10.53,10.55,10.52,10.54,13200.0,8.1123,8.1277,8.1046,8.12,13200.0
2006-11-10 14:20:00,10.54,10.55,10.52,10.53,114000.0,8.12,8.1277,8.1046,8.1123,114000.0
2006-11-10 14:25:00,10.53,10.53,10.52,10.52,30000.0,8.1123,8.1123,8.1046,8.1046,30000.0
2006-11-10 14:30:00,10.51,10.52,10.5,10.51,20000.0,8.0969,8.1046,8.0892,8.0969,20000.0
2006-11-10 14:35:00,10.51,10.52,10.5,10.52,20000.0,8.0969,8.1046,8.0892,8.1046,20000.0
2006-11-10 14:40:00,10.53,10.54,10.52,10.54,16400.0,8.1123,8.12,8.1046,8.12,16400.0
2006-11-10 14:45:00,10.53,10.53,10.53,10.53,16800.0,8.1123,8.1123,8.1123,8.1123,16800.0
2006-11-10 14:50:00,10.53,10.55,10.53,10.55,68400.0,8.1123,8.1277,8.1123,8.1277,68400.0
2006-11-10 14:55:00,10.56,10.56,10.55,10.55,55200.0,8.1354,8.1354,8.1277,8.1277,55200.0
2006-11-10 15:00:00,10.55,10.56,10.54,10.56,63600.0,8.1277,8.1354,8.12,8.1354,63600.0
2006-11-10 15:05:00,10.55,10.56,10.55,10.56,58400.0,8.1277,8.1354,8.1277,8.1354,58400.0
2006-11-10 15:10:00,10.56,10.57,10.56,10.56,35200.0,8.1354,8.1431,8.1354,8.1354,35200.0
2006-11-10 15:15:00,10.56,10.57,10.56,10.56,54800.0,8.1354,8.1431,8.1354,8.1354,54800.0
2006-11-10 15:20:00,10.56,10.58,10.56,10.57,50000.0,8.1354,8.1508,8.1354,8.1431,50000.0
2006-11-10 15:25:00,10.57,10.59,10.57,10.58,65600.0,8.1431,8.1585,8.1431,8.1508,65600.0
2006-11-10 15:30:00,10.58,10.59,10.58,10.59,69600.0,8.1508,8.1585,8.1508,8.1585,69600.0
2006-11-10 15:35:00,10.59,10.59,10.58,10.58,72000.0,8.1585,8.1585,8.1508,8.1508,72000.0
2006-11-10 15:40:00,10.59,10.59,10.58,10.59,93600.0,8.1585,8.1585,8.1508,8.1585,93600.0
2006-11-10 15:45:00,10.59,10.6,10.59,10.6,78000.0,8.1585,8.1662,8.1585,8.1662,78000.0
2006-11-10 15:50:00,10.6,10.62,10.6,10.62,201600.0,8.1662,8.1816,8.1662,8.1816,201600.0
2006-11-10 15:55:00,10.62,10.62,10.61,10.61,247600.0,8.1816,8.1816,8.1739,8.1739,247600.0
2006-11-13 09:30:00,10.63,10.63,10.53,10.56,61600.0,8.1894,8.1894,8.1123,8.1354,61600.0
2006-11-13 09:35:00,10.56,10.6,10.56,10.59,28000.0,8.1354,8.1662,8.1354,8.1585,28000.0
2006-11-13 09:40:00,10.6,10.63,10.6,10.62,34400.0,8.1662,8.1894,8.1662,8.1816,34400.0
2006-11-13 09:45:00,10.62,10.63,10.61,10.63,28800.0,8.1816,8.1894,8.1739,8.1894,28800.0
2006-11-13 09:50:00,10.63,10.66,10.62,10.66,47600.0,8.1894,8.2125,8.1816,8.2125,47600.0
2006-11-13 09:55:00,10.66,10.69,10.66,10.68,43200.0,8.2125,8.2356,8.2125,8.2279,43200.0
2006-11-13 10:00:00,10.68,10.7,10.68,10.7,80400.0,8.2279,8.2433,8.2279,8.2433,80400.0
2006-11-13 10:05:00,10.69,10.71,10.69,10.71,71200.0,8.2356,8.251,8.2356,8.251,71200.0
2006-11-13 10:10:00,10.71,10.74,10.71,10.74,96400.0,8.251,8.2741,8.251,8.2741,96400.0
2006-11-13 10:15:00,10.73,10.74,10.72,10.73,63200.0,8.2664,8.2741,8.2587,8.2664,63200.0
2006-11-13 10:20:00,10.73,10.74,10.69,10.69,117200.0,8.2664,8.2741,8.2356,8.2356,117200.0
2006-11-13 10:25:00,10.69,10.71,10.69,10.71,148400.0,8.2356,8.251,8.2356,8.251,148400.0
2006-11-13 10:30:00,10.71,10.73,10.71,10.73,18800.0,8.251,8.2664,8.251,8.2664,18800.0
2006-11-13 10:35:00,10.73,10.74,10.73,10.74,24000.0,8.2664,8.2741,8.2664,8.2741,24000.0
2006-11-13 10:40:00,10.74,10.75,10.74,10.75,46800.0,8.2741,8.2818,8.2741,8.2818,46800.0
2006-11-13 10:45:00,10.75,10.75,10.74,10.74,27200.0,8.2818,8.2818,8.2741,8.2741,27200.0
2006-11-13 10:50:00,10.74,10.75,10.73,10.74,34800.0,8.2741,8.2818,8.2664,8.2741,34800.0
2006-11-13 10:55:00,10.74,10.75,10.74,10.75,34000.0,8.2741,8.2818,8.2741,8.2818,34000.0
2006-11-13 11:00:00,10.75,10.75,10.73,10.73,20800.0,8.2818,8.2818,8.2664,8.2664,20800.0
2006-11-13 11:05:00,10.73,10.74,10.72,10.72,22800.0,8.2664,8.2741,8.2587,8.2587,22800.0
2006-11-13 11:10:00,10.72,10.72,10.71,10.71,26000.0,8.2587,8.2587,8.251,8.251,26000.0
2006-11-13 11:15:00,10.72,10.72,10.71,10.72,14400.0,8.2587,8.2587,8.251,8.2587,14400.0
2006-11-13 11:20:00,10.71,10.71,10.7,10.7,47200.0,8.251,8.251,8.2433,8.2433,47200.0
2006-11-13 11:25:00,10.7,10.71,10.7,10.71,5600.0,8.2433,8.251,8.2433,8.251,5600.0
2006-11-13 11:30:00,10.7,10.71,10.7,10.7,8800.0,8.2433,8.251,8.2433,8.2433,8800.0
2006-11-13 11:35:00,10.7,10.7,10.7,10.7,19600.0,8.2433,8.2433,8.2433,8.2433,19600.0
2006-11-13 11:40:00,10.7,10.7,10.7,10.7,2400.0,8.2433,8.2433,8.2433,8.2433,2400.0
2006-11-13 11:45:00,10.7,10.7,10.68,10.69,34400.0,8.2433,8.2433,8.2279,8.2356,34400.0
2006-11-13 11:50:00,10.69,10.7,10.68,10.7,17200.0,8.2356,8.2433,8.2279,8.2433,17200.0
2006-11-13 11:55:00,10.7,10.71,10.7,10.71,6800.0,8.2433,8.251,8.2433,8.251,6800.0
2006-11-13 12:00:00,10.7,10.7,10.69,10.7,24400.0,8.2433,8.2433,8.2356,8.2433,24400.0
2006-11-13 12:05:00,10.7,10.7,10.69,10.7,8800.0,8.2433,8.2433,8.2356,8.2433,8800.0
2006-11-13 12:10:00,10.7,10.7,10.68,10.69,13200.0,8.2433,8.2433,8.2279,8.2356,13200.0
2006-11-13 12:15:00,10.7,10.7,10.7,10.7,10400.0,8.2433,8.2433,8.2433,8.2433,10400.0
2006-11-13 12:20:00,10.7,10.7,10.69,10.7,12800.0,8.2433,8.2433,8.2356,8.2433,12800.0
2006-11-13 12:25:00,10.7,10.7,10.69,10.7,13600.0,8.2433,8.2433,8.2356,8.2433,13600.0
2006-11-13 12:30:00,10.7,10.7,10.69,10.69,8000.0,8.2433,8.2433,8.2356,8.2356,8000.0
2006-11-13 12:35:00,10.69,10.69,10.68,10.68,18800.0,8.2356,8.2356,8.2279,8.2279,18800.0
2006-11-13 12:40:00,10.68,10.68,10.68,10.68,4000.0,8.2279,8.2279,8.2279,8.2279,4000.0
2006-11-13 12:45:00,10.68,10.69,10.67,10.67,35200.0,8.2279,8.2356,8.2202,8.2202,35200.0
2006-11-13 12:50:00,10.68,10.68,10.67,10.67,16400.0,8.2279,8.2279,8.2202,8.2202,16400.0
2006-11-13 12:55:00,10.67,10.68,10.67,10.68,6400.0,8.2202,8.2279,8.2202,8.2279,6400.0
2006-11-13 13:00:00,10.67,10.68,10.67,10.68,25200.0,8.2202,8.2279,8.2202,8.2279,25200.0
2006-11-13 13:05:00,10.68,10.7,10.68,10.69,23600.0,8.2279,8.2433,8.2279,8.2356,23600.0
2006-11-13 13:10:00,10.69,10.7,10.69,10.69,12800.0,8.2356,8.2433,8.2356,8.2356,12800.0
2006-11-13 13:15:00,10.69,10.7,10.69,10.7,10400.0,8.2356,8.2433,8.2356,8.2433,10400.0
2006-11-13 13:20:00,10.7,10.7,10.69,10.7,49600.0,8.2433,8.2433,8.2356,8.2433,49600.0
2006-11-13 13:25:00,10.7,10.7,10.68,10.68,9200.0,8.2433,8.2433,8.2279,8.2279,9200.0
2006-11-13 13:30:00,10.68,10.68,10.68,10.68,63200.0,8.2279,8.2279,8.2279,8.2279,63200.0
2006-11-13 13:35:00,10.68,10.68,10.68,10.68,9600.0,8.2279,8.2279,8.2279,8.2279,9600.0
2006-11-13 13:40:00,10.68,10.68,10.68,10.68,6000.0,8.2279,8.2279,8.2279,8.2279,6000.0
2006-11-13 13:45:00,10.68,10.68,10.68,10.68,8400.0,8.2279,8.2279,8.2279,8.2279,8400.0
2006-11-13 13:50:00,10.68,10.7,10.68,10.7,22400.0,8.2279,8.2433,8.2279,8.2433,22400.0
2006-11-13 13:55:00,10.7,10.7,10.7,10.7,15200.0,8.2433,8.2433,8.2433,8.2433,15200.0
2006-11-13 14:00:00,10.7,10.71,10.69,10.69,17200.0,8.2433,8.251,8.2356,8.2356,17200.0
2006-11-13 14:05:00,10.69,10.7,10.69,10.7,19200.0,8.2356,8.2433,8.2356,8.2433,19200.0
2006-11-13 14:10:00,10.69,10.69,10.69,10.69,22000.0,8.2356,8.2356,8.2356,8.2356,22000.0
2006-11-13 14:15:00,10.69,10.69,10.69,10.69,1600.0,8.2356,8.2356,8.2356,8.2356,1600.0
2006-11-13 14:20:00,10.69,10.7,10.69,10.7,11200.0,8.2356,8.2433,8.2356,8.2433,11200.0
2006-11-13 14:25:00,10.7,10.7,10.7,10.7,2400.0,8.2433,8.2433,8.2433,8.2433,2400.0
2006-11-13 14:30:00,10.7,10.72,10.7,10.71,20000.0,8.2433,8.2587,8.2433,8.251,20000.0
2006-11-13 14:35:00,10.71,10.71,10.7,10.7,14000.0,8.251,8.251,8.2433,8.2433,14000.0
2006-11-13 14:40:00,10.7,10.71,10.7,10.71,6400.0,8.2433,8.251,8.2433,8.251,6400.0
2006-11-13 14:45:00,10.7,10.7,10.7,10.7,12800.0,8.2433,8.2433,8.2433,8.2433,12800.0
2006-11-13 14:50:00,10.7,10.7,10.7,10.7,4000.0,8.2433,8.2433,8.2433,8.2433,4000.0
2006-11-13 14:55:00,10.7,10.71,10.7,10.7,10800.0,8.2433,8.251,8.2433,8.2433,10800.0
2006-11-13 15:00:00,10.7,10.7,10.68,10.69,22400.0,8.2433,8.2433,8.2279,8.2356,22400.0
2006-11-13 15:05:00,10.69,10.69,10.68,10.68,16400.0,8.2356,8.2356,8.2279,8.2279,16400.0
2006-11-13 15:10:00,10.68,10.68,10.68,10.68,8400.0,8.2279,8.2279,8.2279,8.2279,8400.0
2006-11-13 15:15:00,10.68,10.68,10.68,10.68,19600.0,8.2279,8.2279,8.2279,8.2279,19600.0
2006-11-13 15:20:00,10.68,10.69,10.68,10.68,9600.0,8.2279,8.2356,8.2279,8.2279,9600.0
2006-11-13 15:25:00,10.69,10.69,10.68,10.68,9200.0,8.2356,8.2356,8.2279,8.2279,9200.0
2006-11-13 15:30:00,10.68,10.68,10.68,10.68,24000.0,8.2279,8.2279,8.2279,8.2279,24000.0
2006-11-13 15:35:00,10.68,10.69,10.68,10.68,20000.0,8.2279,8.2356,8.2279,8.2279,20000.0
2006-11-13 15:40:00,10.69,10.7,10.69,10.7,101600.0,8.2356,8.2433,8.2356,8.2433,101600.0
2006-11-13 15:45:00,10.7,10.71,10.7,10.71,28400.0,8.2433,8.251,8.2433,8.251,28400.0
2006-11-13 15:50:00,10.71,10.72,10.71,10.72,62800.0,8.251,8.2587,8.251,8.2587,62800.0
2006-11-13 15:55:00,10.72,10.72,10.69,10.71,153200.0,8.2587,8.2587,8.2356,8.251,153200.0
2006-11-14 09:30:00,10.66,10.69,10.65,10.68,150000.0,8.2125,8.2356,8.2048,8.2279,150000.0
2006-11-14 09:35:00,10.67,10.67,10.64,10.66,33200.0,8.2202,8.2202,8.1971,8.2125,33200.0
2006-11-14 09:40:00,10.65,10.68,10.64,10.68,20000.0,8.2048,8.2279,8.1971,8.2279,20000.0
2006-11-14 09:45:00,10.68,10.68,10.67,10.68,16800.0,8.2279,8.2279,8.2202,8.2279,16800.0
2006-11-14 09:50:00,10.68,10.68,10.65,10.66,17200.0,8.2279,8.2279,8.2048,8.2125,17200.0
2006-11-14 09:55:00,10.66,10.67,10.65,10.66,14800.0,8.2125,8.2202,8.2048,8.2125,14800.0
2006-11-14 10:00:00,10.66,10.68,10.65,10.67,20000.0,8.2125,8.2279,8.2048,8.2202,20000.0
2006-11-14 10:05:00,10.68,10.68,10.66,10.67,12400.0,8.2279,8.2279,8.2125,8.2202,12400.0
2006-11-14 10:10:00,10.67,10.67,10.64,10.64,48800.0,8.2202,8.2202,8.1971,8.1971,48800.0
2006-11-14 10:15:00,10.64,10.64,10.63,10.64,22000.0,8.1971,8.1971,8.1894,8.1971,22000.0
2006-11-14 10:20:00,10.63,10.64,10.63,10.63,28400.0,8.1894,8.1971,8.1894,8.1894,28400.0
2006-11-14 10:25:00,10.63,10.63,10.63,10.63,22000.0,8.1894,8.1894,8.1894,8.1894,22000.0
2006-11-14 10:30:00,10.63,10.64,10.63,10.63,31200.0,8.1894,8.1971,8.1894,8.1894,31200.0
2006-11-14 10:35:00,10.64,10.65,10.63,10.63,11600.0,8.1971,8.2048,8.1894,8.1894,11600.0
2006-11-14 10:40:00,10.63,10.65,10.63,10.63,24400.0,8.1894,8.2048,8.1894,8.1894,24400.0
2006-11-14 10:45:00,10.63,10.63,10.61,10.61,39600.0,8.1894,8.1894,8.1739,8.1739,39600.0
2006-11-14 10:50:00,10.61,10.63,10.61,10.62,7600.0,8.1739,8.1894,8.1739,8.1816,7600.0
2006-11-14 10:55:00,10.62,10.62,10.62,10.62,13600.0,8.1816,8.1816,8.1816,8.1816,13600.0
2006-11-14 11:00:00,10.62,10.63,10.62,10.62,54400.0,8.1816,8.1894,8.1816,8.1816,54400.0
2006-11-14 11:05:00,10.62,10.63,10.62,10.62,12800.0,8.1816,8.1894,8.1816,8.1816,12800.0
2006-11-14 11:10:00,10.62,10.63,10.62,10.62,12400.0,8.1816,8.1894,8.1816,8.1816,12400.0
2006-11-14 11:15:00,10.63,10.63,10.62,10.63,18800.0,8.1894,8.1894,8.1816,8.1894,18800.0
2006-11-14 11:20:00,10.63,10.63,10.62,10.63,44400.0,8.1894,8.1894,8.1816,8.1894,44400.0
2006-11-14 11:25:00,10.63,10.63,10.63,10.63,7200.0,8.1894,8.1894,8.1894,8.1894,7200.0
2006-11-14 11:30:00,10.63,10.63,10.63,10.63,3200.0,8.1894,8.1894,8.1894,8.1894,3200.0
2006-11-14 11:35:00,10.63,10.63,10.63,10.63,56800.0,8.1894,8.1894,8.1894,8.1894,56800.0
2006-11-14 11:40:00,10.63,10.63,10.63,10.63,64000.0,8.1894,8.1894,8.1894,8.1894,64000.0
2006-11-14 11:45:00,10.63,10.63,10.62,10.62,6800.0,8.1894,8.1894,8.1816,8.1816,6800.0
2006-11-14 11:50:00,10.62,10.63,10.62,10.63,22800.0,8.1816,8.1894,8.1816,8.1894,22800.0
2006-11-14 11:55:00,10.63,10.65,10.63,10.63,47200.0,8.1894,8.2048,8.1894,8.1894,47200.0
2006-11-14 12:00:00,10.63,10.63,10.63,10.63,10800.0,8.1894,8.1894,8.1894,8.1894,10800.0
2006-11-14 12:05:00,10.63,10.63,10.63,10.63,1600.0,8.1894,8.1894,8.1894,8.1894,1600.0
2006-11-14 12:10:00,10.63,10.63,10.63,10.63,3600.0,8.1894,8.1894,8.1894,8.1894,3600.0
2006-11-14 12:15:00,10.63,10.63,10.63,10.63,3600.0,8.1894,8.1894,8.1894,8.1894,3600.0
2006-11-14 12:20:00,10.63,10.63,10.63,10.63,1600.0,8.1894,8.1894,8.1894,8.1894,1600.0
2006-11-14 12:25:00,10.63,10.63,10.63,10.63,1600.0,8.1894,8.1894,8.1894,8.1894,1600.0
2006-11-14 12:30:00,10.63,10.63,10.63,10.63,1200.0,8.1894,8.1894,8.1894,8.1894,1200.0
2006-11-14 12:35:00,10.63,10.63,10.63,10.63,1600.0,8.1894,8.1894,8.1894,8.1894,1600.0
2006-11-14 12:40:00,10.63,10.63,10.63,10.63,3200.0,8.1894,8.1894,8.1894,8.1894,3200.0
2006-11-14 12:45:00,10.63,10.64,10.63,10.64,18400.0,8.1894,8.1971,8.1894,8.1971,18400.0
2006-11-14 12:50:00,10.63,10.64,10.63,10.64,6400.0,8.1894,8.1971,8.1894,8.1971,6400.0
2006-11-14 12:55:00,10.63,10.66,10.63,10.65,15200.0,8.1894,8.2125,8.1894,8.2048,15200.0
2006-11-14 13:00:00,10.65,10.65,10.65,10.65,1200.0,8.2048,8.2048,8.2048,8.2048,1200.0
2006-11-14 13:05:00,10.65,10.67,10.65,10.65,19600.0,8.2048,8.2202,8.2048,8.2048,19600.0
2006-11-14 13:10:00,10.65,10.65,10.65,10.65,6000.0,8.2048,8.2048,8.2048,8.2048,6000.0
2006-11-14 13:15:00,10.65,10.65,10.65,10.65,400.0,8.2048,8.2048,8.2048,8.2048,400.0
2006-11-14 13:20:00,10.66,10.68,10.65,10.66,32000.0,8.2125,8.2279,8.2048,8.2125,32000.0
2006-11-14 13:25:00,10.66,10.67,10.65,10.65,10400.0,8.2125,8.2202,8.2048,8.2048,10400.0
2006-11-14 13:30:00,10.66,10.66,10.65,10.65,14400.0,8.2125,8.2125,8.2048,8.2048,14400.0
2006-11-14 13:35:00,10.65,10.67,10.65,10.66,7200.0,8.2048,8.2202,8.2048,8.2125,7200.0
2006-11-14 13:40:00,10.66,10.66,10.65,10.65,6400.0,8.2125,8.2125,8.2048,8.2048,6400.0
2006-11-14 13:45:00,10.65,10.66,10.65,10.65,42400.0,8.2048,8.2125,8.2048,8.2048,42400.0
2006-11-14 13:50:00,10.65,10.65,10.65,10.65,12000.0,8.2048,8.2048,8.2048,8.2048,12000.0
2006-11-14 13:55:00,10.65,10.65,10.64,10.65,14400.0,8.2048,8.2048,8.1971,8.2048,14400.0
2006-11-14 14:00:00,10.65,10.66,10.64,10.65,6400.0,8.2048,8.2125,8.1971,8.2048,6400.0
2006-11-14 14:05:00,10.65,10.67,10.65,10.66,13600.0,8.2048,8.2202,8.2048,8.2125,13600.0
2006-11-14 14:10:00,10.67,10.67,10.65,10.66,14000.0,8.2202,8.2202,8.2048,8.2125,14000.0
2006-11-14 14:15:00,10.65,10.66,10.65,10.65,17200.0,8.2048,8.2125,8.2048,8.2048,17200.0
2006-11-14 14:20:00,10.65,10.66,10.65,10.66,8000.0,8.2048,8.2125,8.2048,8.2125,8000.0
2006-11-14 14:25:00,10.66,10.68,10.66,10.67,21600.0,8.2125,8.2279,8.2125,8.2202,21600.0
2006-11-14 14:30:00,10.67,10.67,10.67,10.67,4000.0,8.2202,8.2202,8.2202,8.2202,4000.0
2006-11-14 14:35:00,10.67,10.68,10.67,10.68,11200.0,8.2202,8.2279,8.2202,8.2279,11200.0
2006-11-14 14:40:00,10.69,10.72,10.68,10.72,26800.0,8.2356,8.2587,8.2279,8.2587,26800.0
2006-11-14 14:45:00,10.71,10.75,10.71,10.73,23200.0,8.251,8.2818,8.251,8.2664,23200.0
2006-11-14 14:50:00,10.73,10.74,10.72,10.73,15600.0,8.2664,8.2741,8.2587,8.2664,15600.0
2006-11-14 14:55:00,10.73,10.74,10.72,10.74,12000.0,8.2664,8.2741,8.2587,8.2741,12000.0
2006-11-14 15:00:00,10.74,10.77,10.74,10.77,111200.0,8.2741,8.2972,8.2741,8.2972,111200.0
2006-11-14 15:05:00,10.76,10.76,10.74,10.75,38400.0,8.2895,8.2895,8.2741,8.2818,38400.0
2006-11-14 15:10:00,10.75,10.75,10.74,10.75,788000.0,8.2818,8.2818,8.2741,8.2818,788000.0
2006-11-14 15:15:00,10.75,10.78,10.75,10.77,82000.0,8.2818,8.3049,8.2818,8.2972,82000.0
2006-11-14 15:20:00,10.77,10.77,10.76,10.76,42800.0,8.2972,8.2972,8.2895,8.2895,42800.0
2006-11-14 15:25:00,10.76,10.76,10.73,10.73,27600.0,8.2895,8.2895,8.2664,8.2664,27600.0
2006-11-14 15:30:00,10.74,10.77,10.74,10.76,20800.0,8.2741,8.2972,8.2741,8.2895,20800.0
2006-11-14 15:35:00,10.76,10.77,10.75,10.76,23600.0,8.2895,8.2972,8.2818,8.2895,23600.0
2006-11-14 15:40:00,10.77,10.78,10.76,10.78,20800.0,8.2972,8.3049,8.2895,8.3049,20800.0
2006-11-14 15:45:00,10.78,10.78,10.76,10.77,20000.0,8.3049,8.3049,8.2895,8.2972,20000.0
2006-11-14 15:50:00,10.77,10.78,10.76,10.77,35600.0,8.2972,8.3049,8.2895,8.2972,35600.0
2006-11-14 15:55:00,10.77,10.78,10.76,10.77,139600.0,8.2972,8.3049,8.2895,8.2972,139600.0
2006-11-15 09:30:00,10.78,10.78,10.75,10.75,42800.0,8.3049,8.3049,8.2818,8.2818,42800.0
2006-11-15 09:35:00,10.75,10.75,10.75,10.75,0.0,8.2818,8.2818,8.2818,8.2818,0.0
2006-11-15 09:40:00,10.84,10.84,10.83,10.83,6000.0,8.3511,8.3511,8.3434,8.3434,6000.0
2006-11-15 09:45:00,10.83,10.84,10.8,10.84,34800.0,8.3434,8.3511,8.3203,8.3511,34800.0
2006-11-15 09:50:00,10.83,10.85,10.83,10.85,82400.0,8.3434,8.3588,8.3434,8.3588,82400.0
2006-11-15 09:55:00,10.85,10.88,10.84,10.87,66000.0,8.3588,8.382,8.3511,8.3742,66000.0
2006-11-15 10:00:00,10.87,10.87,10.84,10.87,43200.0,8.3742,8.3742,8.3511,8.3742,43200.0
2006-11-15 10:05:00,10.86,10.86,10.84,10.84,15600.0,8.3665,8.3665,8.3511,8.3511,15600.0
2006-11-15 10:10:00,10.85,10.85,10.84,10.85,32800.0,8.3588,8.3588,8.3511,8.3588,32800.0
2006-11-15 10:15:00,10.85,10.86,10.84,10.85,13600.0,8.3588,8.3665,8.3511,8.3588,13600.0
2006-11-15 10:20:00,10.86,10.86,10.83,10.83,17600.0,8.3665,8.3665,8.3434,8.3434,17600.0
2006-11-15 10:25:00,10.84,10.85,10.84,10.85,34800.0,8.3511,8.3588,8.3511,8.3588,34800.0
2006-11-15 10:30:00,10.85,10.85,10.83,10.85,212000.0,8.3588,8.3588,8.3434,8.3588,212000.0
2006-11-15 10:35:00,10.84,10.85,10.83,10.83,30400.0,8.3511,8.3588,8.3434,8.3434,30400.0
2006-11-15 10:40:00,10.83,10.84,10.83,10.83,11200.0,8.3434,8.3511,8.3434,8.3434,11200.0
2006-11-15 10:45:00,10.83,10.85,10.83,10.84,25600.0,8.3434,8.3588,8.3434,8.3511,25600.0
2006-11-15 10:50:00,10.84,10.85,10.83,10.84,60000.0,8.3511,8.3588,8.3434,8.3511,60000.0
2006-11-15 10:55:00,10.84,10.84,10.83,10.83,28800.0,8.3511,8.3511,8.3434,8.3434,28800.0
2006-11-15 11:00:00,10.83,10.85,10.83,10.84,19200.0,8.3434,8.3588,8.3434,8.3511,19200.0
2006-11-15 11:05:00,10.84,10.86,10.84,10.86,20000.0,8.3511,8.3665,8.3511,8.3665,20000.0
2006-11-15 11:10:00,10.86,10.87,10.84,10.86,13600.0,8.3665,8.3742,8.3511,8.3665,13600.0
2006-11-15 11:15:00,10.87,10.88,10.87,10.88,10000.0,8.3742,8.382,8.3742,8.382,10000.0
2006-11-15 11:20:00,10.87,10.88,10.86,10.87,22000.0,8.3742,8.382,8.3665,8.3742,22000.0
2006-11-15 11:25:00,10.87,10.88,10.87,10.88,40000.0,8.3742,8.382,8.3742,8.382,40000.0
2006-11-15 11:30:00,10.88,10.88,10.87,10.88,19600.0,8.382,8.382,8.3742,8.382,19600.0
2006-11-15 11:35:00,10.87,10.88,10.87,10.87,11200.0,8.3742,8.382,8.3742,8.3742,11200.0
2006-11-15 11:40:00,10.87,10.88,10.86,10.87,17600.0,8.3742,8.382,8.3665,8.3742,17600.0
2006-11-15 11:45:00,10.87,10.87,10.87,10.87,6000.0,8.3742,8.3742,8.3742,8.3742,6000.0
2006-11-15 11:50:00,10.87,10.88,10.87,10.87,8400.0,8.3742,8.382,8.3742,8.3742,8400.0
2006-11-15 11:55:00,10.87,10.87,10.87,10.87,7600.0,8.3742,8.3742,8.3742,8.3742,7600.0
2006-11-15 12:00:00,10.87,10.88,10.87,10.87,20400.0,8.3742,8.382,8.3742,8.3742,20400.0
2006-11-15 12:05:00,10.87,10.89,10.87,10.88,18400.0,8.3742,8.3897,8.3742,8.382,18400.0
2006-11-15 12:10:00,10.88,10.92,10.88,10.91,43600.0,8.382,8.4128,8.382,8.4051,43600.0
2006-11-15 12:15:00,10.9,10.9,10.88,10.9,27200.0,8.3974,8.3974,8.382,8.3974,27200.0
2006-11-15 12:20:00,10.9,10.9,10.88,10.89,19200.0,8.3974,8.3974,8.382,8.3897,19200.0
2006-11-15 12:25:00,10.89,10.9,10.88,10.89,15600.0,8.3897,8.3974,8.382,8.3897,15600.0
2006-11-15 12:30:00,10.88,10.88,10.88,10.88,11600.0,8.382,8.382,8.382,8.382,11600.0
2006-11-15 12:35:00,10.88,10.88,10.87,10.87,14400.0,8.382,8.382,8.3742,8.3742,14400.0
2006-11-15 12:40:00,10.87,10.88,10.87,10.88,21200.0,8.3742,8.382,8.3742,8.382,21200.0
2006-11-15 12:45:00,10.88,10.88,10.87,10.88,11200.0,8.382,8.382,8.3742,8.382,11200.0
2006-11-15 12:50:00,10.88,10.89,10.88,10.88,19600.0,8.382,8.3897,8.382,8.382,19600.0
2006-11-15 12:55:00,10.88,10.88,10.87,10.87,14000.0,8.382,8.382,8.3742,8.3742,14000.0
2006-11-15 13:00:00,10.87,10.87,10.87,10.87,12400.0,8.3742,8.3742,8.3742,8.3742,12400.0
2006-11-15 13:05:00,10.87,10.87,10.85,10.86,30800.0,8.3742,8.3742,8.3588,8.3665,30800.0
2006-11-15 13:10:00,10.86,10.86,10.86,10.86,11600.0,8.3665,8.3665,8.3665,8.3665,11600.0
2006-11-15 13:15:00,10.86,10.86,10.85,10.86,8400.0,8.3665,8.3665,8.3588,8.3665,8400.0
2006-11-15 13:20:00,10.86,10.86,10.86,10.86,3200.0,8.3665,8.3665,8.3665,8.3665,3200.0
2006-11-15 13:25:00,10.86,10.88,10.86,10.87,8800.0,8.3665,8.382,8.3665,8.3742,8800.0
2006-11-15 13:30:00,10.87,10.88,10.87,10.87,3600.0,8.3742,8.382,8.3742,8.3742,3600.0
2006-11-15 13:35:00,10.87,10.88,10.87,10.88,13600.0,8.3742,8.382,8.3742,8.382,13600.0
2006-11-15 13:40:00,10.87,10.89,10.87,10.88,18800.0,8.3742,8.3897,8.3742,8.382,18800.0
2006-11-15 13:45:00,10.88,10.9,10.88,10.9,9200.0,8.382,8.3974,8.382,8.3974,9200.0
2006-11-15 13:50:00,10.9,10.9,10.9,10.9,6400.0,8.3974,8.3974,8.3974,8.3974,6400.0
2006-11-15 13:55:00,10.9,10.9,10.9,10.9,8400.0,8.3974,8.3974,8.3974,8.3974,8400.0
2006-11-15 14:00:00,10.9,10.91,10.87,10.89,72000.0,8.3974,8.4051,8.3742,8.3897,72000.0
2006-11-15 14:05:00,10.89,10.91,10.89,10.9,16000.0,8.3897,8.4051,8.3897,8.3974,16000.0
2006-11-15 14:10:00,10.9,10.93,10.89,10.92,23600.0,8.3974,8.4205,8.3897,8.4128,23600.0
2006-11-15 14:15:00,10.92,10.92,10.9,10.9,20800.0,8.4128,8.4128,8.3974,8.3974,20800.0
2006-11-15 14:20:00,10.9,10.9,10.9,10.9,24400.0,8.3974,8.3974,8.3974,8.3974,24400.0
2006-11-15 14:25:00,10.9,10.9,10.88,10.89,27200.0,8.3974,8.3974,8.382,8.3897,27200.0
2006-11-15 14:30:00,10.89,10.9,10.87,10.9,28400.0,8.3897,8.3974,8.3742,8.3974,28400.0
2006-11-15 14:35:00,10.9,10.9,10.89,10.9,32800.0,8.3974,8.3974,8.3897,8.3974,32800.0
2006-11-15 14:40:00,10.9,10.9,10.89,10.9,23600.0,8.3974,8.3974,8.3897,8.3974,23600.0
2006-11-15 14:45:00,10.9,10.9,10.88,10.89,44400.0,8.3974,8.3974,8.382,8.3897,44400.0
2006-11-15 14:50:00,10.89,10.89,10.88,10.88,44400.0,8.3897,8.3897,8.382,8.382,44400.0
2006-11-15 14:55:00,10.88,10.88,10.88,10.88,17600.0,8.382,8.382,8.382,8.382,17600.0
2006-11-15 15:00:00,10.88,10.88,10.87,10.88,35600.0,8.382,8.382,8.3742,8.382,35600.0
2006-11-15 15:05:00,10.88,10.88,10.87,10.88,58800.0,8.382,8.382,8.3742,8.382,58800.0
2006-11-15 15:10:00,10.88,10.88,10.87,10.87,59200.0,8.382,8.382,8.3742,8.3742,59200.0
2006-11-15 15:15:00,10.87,10.88,10.87,10.87,21200.0,8.3742,8.382,8.3742,8.3742,21200.0
2006-11-15 15:20:00,10.87,10.88,10.86,10.87,60800.0,8.3742,8.382,8.3665,8.3742,60800.0
2006-11-15 15:25:00,10.87,10.88,10.87,10.87,23600.0,8.3742,8.382,8.3742,8.3742,23600.0
2006-11-15 15:30:00,10.87,10.88,10.86,10.86,74800.0,8.3742,8.382,8.3665,8.3665,74800.0
2006-11-15 15:35:00,10.86,10.86,10.86,10.86,27200.0,8.3665,8.3665,8.3665,8.3665,27200.0
2006-11-15 15:40:00,10.86,10.86,10.84,10.85,62000.0,8.3665,8.3665,8.3511,8.3588,62000.0
2006-11-15 15:45:00,10.85,10.85,10.85,10.85,90400.0,8.3588,8.3588,8.3588,8.3588,90400.0
2006-11-15 15:50:00,10.85,10.88,10.85,10.87,108000.0,8.3588,8.382,8.3588,8.3742,108000.0
2006-11-15 15:55:00,10.87,10.87,10.86,10.86,105600.0,8.3742,8.3742,8.3665,8.3665,105600.0
2006-11-16 09:30:00,10.93,10.94,10.93,10.93,75200.0,8.4205,8.4282,8.4205,8.4205,75200.0
2006-11-16 09:35:00,10.93,10.94,10.88,10.89,15600.0,8.4205,8.4282,8.382,8.3897,15600.0
2006-11-16 09:40:00,10.88,10.88,10.83,10.85,56800.0,8.382,8.382,8.3434,8.3588,56800.0
2006-11-16 09:45:00,10.84,10.85,10.81,10.85,24400.0,8.3511,8.3588,8.328,8.3588,24400.0
2006-11-16 09:50:00,10.85,10.86,10.85,10.86,11200.0,8.3588,8.3665,8.3588,8.3665,11200.0
2006-11-16 09:55:00,10.87,10.89,10.87,10.87,14400.0,8.3742,8.3897,8.3742,8.3742,14400.0
2006-11-16 10:00:00,10.86,10.87,10.86,10.86,12800.0,8.3665,8.3742,8.3665,8.3665,12800.0
2006-11-16 10:05:00,10.86,10.88,10.86,10.87,20400.0,8.3665,8.382,8.3665,8.3742,20400.0
2006-11-16 10:10:00,10.87,10.87,10.86,10.87,13200.0,8.3742,8.3742,8.3665,8.3742,13200.0
2006-11-16 10:15:00,10.88,10.88,10.86,10.87,22400.0,8.382,8.382,8.3665,8.3742,22400.0
2006-11-16 10:20:00,10.87,10.88,10.83,10.85,51200.0,8.3742,8.382,8.3434,8.3588,51200.0
2006-11-16 10:25:00,10.85,10.86,10.85,10.86,11600.0,8.3588,8.3665,8.3588,8.3665,11600.0
2006-11-16 10:30:00,10.86,10.87,10.85,10.87,11600.0,8.3665,8.3742,8.3588,8.3742,11600.0
2006-11-16 10:35:00,10.87,10.88,10.86,10.87,11600.0,8.3742,8.382,8.3665,8.3742,11600.0
2006-11-16 10:40:00,10.87,10.87,10.85,10.86,18400.0,8.3742,8.3742,8.3588,8.3665,18400.0
2006-11-16 10:45:00,10.87,10.88,10.86,10.86,11200.0,8.3742,8.382,8.3665,8.3665,11200.0
2006-11-16 10:50:00,10.86,10.87,10.85,10.87,20400.0,8.3665,8.3742,8.3588,8.3742,20400.0
2006-11-16 10:55:00,10.87,10.88,10.86,10.88,9200.0,8.3742,8.382,8.3665,8.382,9200.0
2006-11-16 11:00:00,10.88,10.88,10.87,10.88,10800.0,8.382,8.382,8.3742,8.382,10800.0
2006-11-16 11:05:00,10.87,10.88,10.87,10.88,25600.0,8.3742,8.382,8.3742,8.382,25600.0
2006-11-16 11:10:00,10.88,10.88,10.88,10.88,7200.0,8.382,8.382,8.382,8.382,7200.0
2006-11-16 11:15:00,10.88,10.89,10.88,10.88,24800.0,8.382,8.3897,8.382,8.382,24800.0
2006-11-16 11:20:00,10.88,10.88,10.88,10.88,14800.0,8.382,8.382,8.382,8.382,14800.0
2006-11-16 11:25:00,10.88,10.88,10.87,10.88,26000.0,8.382,8.382,8.3742,8.382,26000.0
2006-11-16 11:30:00,10.88,10.88,10.87,10.87,6400.0,8.382,8.382,8.3742,8.3742,6400.0
2006-11-16 11:35:00,10.88,10.88,10.87,10.88,12000.0,8.382,8.382,8.3742,8.382,12000.0
2006-11-16 11:40:00,10.88,10.88,10.87,10.87,9600.0,8.382,8.382,8.3742,8.3742,9600.0
2006-11-16 11:45:00,10.88,10.89,10.88,10.89,4800.0,8.382,8.3897,8.382,8.3897,4800.0
2006-11-16 11:50:00,10.88,10.89,10.88,10.89,2800.0,8.382,8.3897,8.382,8.3897,2800.0
2006-11-16 11:55:00,10.88,10.89,10.88,10.88,10000.0,8.382,8.3897,8.382,8.382,10000.0
2006-11-16 12:00:00,10.88,10.89,10.88,10.88,8800.0,8.382,8.3897,8.382,8.382,8800.0
2006-11-16 12:05:00,10.88,10.91,10.88,10.91,13600.0,8.382,8.4051,8.382,8.4051,13600.0
2006-11-16 12:10:00,10.91,10.92,10.91,10.91,17600.0,8.4051,8.4128,8.4051,8.4051,17600.0
2006-11-16 12:15:00,10.9,10.91,10.9,10.91,2000.0,8.3974,8.4051,8.3974,8.4051,2000.0
2006-11-16 12:20:00,10.91,10.91,10.9,10.9,9200.0,8.4051,8.4051,8.3974,8.3974,9200.0
2006-11-16 12:25:00,10.9,10.91,10.9,10.91,4000.0,8.3974,8.4051,8.3974,8.4051,4000.0
2006-11-16 12:30:00,10.91,10.91,10.9,10.9,4800.0,8.4051,8.4051,8.3974,8.3974,4800.0
2006-11-16 12:35:00,10.9,10.91,10.9,10.91,12400.0,8.3974,8.4051,8.3974,8.4051,12400.0
2006-11-16 12:40:00,10.91,10.91,10.9,10.91,7200.0,8.4051,8.4051,8.3974,8.4051,7200.0
2006-11-16 12:45:00,10.9,10.91,10.9,10.9,4800.0,8.3974,8.4051,8.3974,8.3974,4800.0
2006-11-16 12:50:00,10.91,10.91,10.9,10.9,5600.0,8.4051,8.4051,8.3974,8.3974,5600.0
2006-11-16 12:55:00,10.9,10.9,10.9,10.9,5200.0,8.3974,8.3974,8.3974,8.3974,5200.0
2006-11-16 13:00:00,10.9,10.9,10.9,10.9,3600.0,8.3974,8.3974,8.3974,8.3974,3600.0
2006-11-16 13:05:00,10.9,10.92,10.9,10.91,10400.0,8.3974,8.4128,8.3974,8.4051,10400.0
2006-11-16 13:10:00,10.91,10.91,10.91,10.91,400.0,8.4051,8.4051,8.4051,8.4051,400.0
2006-11-16 13:15:00,10.91,10.91,10.91,10.91,800.0,8.4051,8.4051,8.4051,8.4051,800.0
2006-11-16 13:20:00,10.91,10.91,10.91,10.91,2000.0,8.4051,8.4051,8.4051,8.4051,2000.0
2006-11-16 13:25:00,10.91,10.91,10.9,10.9,8000.0,8.4051,8.4051,8.3974,8.3974,8000.0
2006-11-16 13:30:00,10.91,10.94,10.91,10.93,47200.0,8.4051,8.4282,8.4051,8.4205,47200.0
2006-11-16 13:35:00,10.93,10.96,10.93,10.96,25600.0,8.4205,8.4436,8.4205,8.4436,25600.0
2006-11-16 13:40:00,10.96,10.96,10.93,10.94,52400.0,8.4436,8.4436,8.4205,8.4282,52400.0
2006-11-16 13:45:00,10.94,10.95,10.94,10.95,12400.0,8.4282,8.4359,8.4282,8.4359,12400.0
2006-11-16 13:50:00,10.95,10.95,10.94,10.94,12000.0,8.4359,8.4359,8.4282,8.4282,12000.0
2006-11-16 13:55:00,10.94,10.94,10.93,10.93,14400.0,8.4282,8.4282,8.4205,8.4205,14400.0
2006-11-16 14:00:00,10.93,10.93,10.91,10.91,8400.0,8.4205,8.4205,8.4051,8.4051,8400.0
2006-11-16 14:05:00,10.91,10.91,10.9,10.9,21200.0,8.4051,8.4051,8.3974,8.3974,21200.0
2006-11-16 14:10:00,10.92,10.92,10.9,10.9,19200.0,8.4128,8.4128,8.3974,8.3974,19200.0
2006-11-16 14:15:00,10.9,10.92,10.9,10.91,19600.0,8.3974,8.4128,8.3974,8.4051,19600.0
2006-11-16 14:20:00,10.91,10.92,10.9,10.91,19600.0,8.4051,8.4128,8.3974,8.4051,19600.0
2006-11-16 14:25:00,10.91,10.93,10.91,10.93,15600.0,8.4051,8.4205,8.4051,8.4205,15600.0
2006-11-16 14:30:00,10.93,10.94,10.9,10.9,35600.0,8.4205,8.4282,8.3974,8.3974,35600.0
2006-11-16 14:35:00,10.9,10.91,10.9,10.91,20800.0,8.3974,8.4051,8.3974,8.4051,20800.0
2006-11-16 14:40:00,10.91,10.93,10.91,10.92,6000.0,8.4051,8.4205,8.4051,8.4128,6000.0
2006-11-16 14:45:00,10.92,10.93,10.91,10.92,51200.0,8.4128,8.4205,8.4051,8.4128,51200.0
2006-11-16 14:50:00,10.92,10.92,10.9,10.9,60400.0,8.4128,8.4128,8.3974,8.3974,60400.0
2006-11-16 14:55:00,10.9,10.9,10.89,10.9,28000.0,8.3974,8.3974,8.3897,8.3974,28000.0
2006-11-16 15:00:00,10.9,10.93,10.9,10.93,17200.0,8.3974,8.4205,8.3974,8.4205,17200.0
2006-11-16 15:05:00,10.93,10.93,10.92,10.92,30400.0,8.4205,8.4205,8.4128,8.4128,30400.0
2006-11-16 15:10:00,10.92,10.94,10.91,10.93,86000.0,8.4128,8.4282,8.4051,8.4205,86000.0
2006-11-16 15:15:00,10.93,10.94,10.93,10.94,10800.0,8.4205,8.4282,8.4205,8.4282,10800.0
2006-11-16 15:20:00,10.94,10.94,10.92,10.93,11200.0,8.4282,8.4282,8.4128,8.4205,11200.0
2006-11-16 15:25:00,10.93,10.94,10.92,10.93,21200.0,8.4205,8.4282,8.4128,8.4205,21200.0
2006-11-16 15:30:00,10.93,10.93,10.92,10.93,16000.0,8.4205,8.4205,8.4128,8.4205,16000.0
2006-11-16 15:35:00,10.93,10.93,10.92,10.92,21200.0,8.4205,8.4205,8.4128,8.4128,21200.0
2006-11-16 15:40:00,10.93,10.93,10.92,10.93,12800.0,8.4205,8.4205,8.4128,8.4205,12800.0
2006-11-16 15:45:00,10.93,10.93,10.91,10.91,38400.0,8.4205,8.4205,8.4051,8.4051,38400.0
2006-11-16 15:50:00,10.91,10.92,10.91,10.92,32400.0,8.4051,8.4128,8.4051,8.4128,32400.0
2006-11-16 15:55:00,10.91,10.92,10.91,10.92,56400.0,8.4051,8.4128,8.4051,8.4128,56400.0
2006-11-17 09:30:00,10.93,10.93,10.87,10.9,1107600.0,8.4205,8.4205,8.3742,8.3974,1107600.0
2006-11-17 09:35:00,10.91,10.92,10.91,10.91,10800.0,8.4051,8.4128,8.4051,8.4051,10800.0
2006-11-17 09:40:00,10.9,10.91,10.9,10.9,3600.0,8.3974,8.4051,8.3974,8.3974,3600.0
2006-11-17 09:45:00,10.9,10.93,10.9,10.93,20400.0,8.3974,8.4205,8.3974,8.4205,20400.0
2006-11-17 09:50:00,10.93,10.95,10.93,10.94,16400.0,8.4205,8.4359,8.4205,8.4282,16400.0
2006-11-17 09:55:00,10.94,10.96,10.94,10.95,16000.0,8.4282,8.4436,8.4282,8.4359,16000.0
2006-11-17 10:00:00,10.95,10.95,10.93,10.94,30400.0,8.4359,8.4359,8.4205,8.4282,30400.0
2006-11-17 10:05:00,10.94,10.96,10.94,10.95,33200.0,8.4282,8.4436,8.4282,8.4359,33200.0
2006-11-17 10:10:00,10.95,10.95,10.92,10.92,36400.0,8.4359,8.4359,8.4128,8.4128,36400.0
2006-11-17 10:15:00,10.92,10.94,10.92,10.92,43600.0,8.4128,8.4282,8.4128,8.4128,43600.0
2006-11-17 10:20:00,10.92,10.92,10.9,10.9,16800.0,8.4128,8.4128,8.3974,8.3974,16800.0
2006-11-17 10:25:00,10.9,10.9,10.88,10.88,16800.0,8.3974,8.3974,8.382,8.382,16800.0
2006-11-17 10:30:00,10.88,10.88,10.87,10.87,24800.0,8.382,8.382,8.3742,8.3742,24800.0
2006-11-17 10:35:00,10.87,10.9,10.87,10.89,11600.0,8.3742,8.3974,8.3742,8.3897,11600.0
2006-11-17 10:40:00,10.89,10.89,10.87,10.87,31200.0,8.3897,8.3897,8.3742,8.3742,31200.0
2006-11-17 10:45:00,10.86,10.88,10.85,10.85,29600.0,8.3665,8.382,8.3588,8.3588,29600.0
2006-11-17 10:50:00,10.86,10.87,10.86,10.86,41600.0,8.3665,8.3742,8.3665,8.3665,41600.0
2006-11-17 10:55:00,10.86,10.86,10.84,10.84,28400.0,8.3665,8.3665,8.3511,8.3511,28400.0
2006-11-17 11:00:00,10.84,10.85,10.84,10.84,21600.0,8.3511,8.3588,8.3511,8.3511,21600.0
2006-11-17 11:05:00,10.84,10.85,10.83,10.83,22400.0,8.3511,8.3588,8.3434,8.3434,22400.0
2006-11-17 11:10:00,10.83,10.85,10.83,10.85,28800.0,8.3434,8.3588,8.3434,8.3588,28800.0
2006-11-17 11:15:00,10.85,10.85,10.84,10.85,16000.0,8.3588,8.3588,8.3511,8.3588,16000.0
2006-11-17 11:20:00,10.85,10.85,10.85,10.85,18000.0,8.3588,8.3588,8.3588,8.3588,18000.0
2006-11-17 11:25:00,10.85,10.85,10.85,10.85,30400.0,8.3588,8.3588,8.3588,8.3588,30400.0
2006-11-17 11:30:00,10.85,10.85,10.84,10.85,20000.0,8.3588,8.3588,8.3511,8.3588,20000.0
2006-11-17 11:35:00,10.85,10.85,10.84,10.85,16800.0,8.3588,8.3588,8.3511,8.3588,16800.0
2006-11-17 11:40:00,10.85,10.85,10.84,10.85,13600.0,8.3588,8.3588,8.3511,8.3588,13600.0
2006-11-17 11:45:00,10.85,10.85,10.85,10.85,5200.0,8.3588,8.3588,8.3588,8.3588,5200.0
2006-11-17 11:50:00,10.85,10.85,10.85,10.85,20000.0,8.3588,8.3588,8.3588,8.3588,20000.0
2006-11-17 11:55:00,10.85,10.85,10.85,10.85,8800.0,8.3588,8.3588,8.3588,8.3588,8800.0
2006-11-17 12:00:00,10.85,10.85,10.85,10.85,17600.0,8.3588,8.3588,8.3588,8.3588,17600.0
2006-11-17 12:05:00,10.85,10.87,10.85,10.87,15600.0,8.3588,8.3742,8.3588,8.3742,15600.0
2006-11-17 12:10:00,10.87,10.88,10.86,10.86,16800.0,8.3742,8.382,8.3665,8.3665,16800.0
2006-11-17 12:15:00,10.86,10.87,10.86,10.87,5600.0,8.3665,8.3742,8.3665,8.3742,5600.0
2006-11-17 12:20:00,10.87,10.87,10.86,10.86,7600.0,8.3742,8.3742,8.3665,8.3665,7600.0
2006-11-17 12:25:00,10.87,10.87,10.86,10.86,18000.0,8.3742,8.3742,8.3665,8.3665,18000.0
2006-11-17 12:30:00,10.86,10.88,10.86,10.88,51600.0,8.3665,8.382,8.3665,8.382,51600.0
2006-11-17 12:35:00,10.88,10.89,10.88,10.89,17200.0,8.382,8.3897,8.382,8.3897,17200.0
2006-11-17 12:40:00,10.89,10.9,10.88,10.9,28800.0,8.3897,8.3974,8.382,8.3974,28800.0
2006-11-17 12:45:00,10.9,10.9,10.89,10.89,22800.0,8.3974,8.3974,8.3897,8.3897,22800.0
2006-11-17 12:50:00,10.89,10.89,10.88,10.89,18800.0,8.3897,8.3897,8.382,8.3897,18800.0
2006-11-17 12:55:00,10.89,10.89,10.88,10.89,8800.0,8.3897,8.3897,8.382,8.3897,8800.0
2006-11-17 13:00:00,10.88,10.88,10.88,10.88,400.0,8.382,8.382,8.382,8.382,400.0
2006-11-17 13:05:00,10.89,10.89,10.88,10.88,11600.0,8.3897,8.3897,8.382,8.382,11600.0
2006-11-17 13:10:00,10.88,10.89,10.88,10.88,7600.0,8.382,8.3897,8.382,8.382,7600.0
2006-11-17 13:15:00,10.88,10.89,10.88,10.89,17600.0,8.382,8.3897,8.382,8.3897,17600.0
2006-11-17 13:20:00,10.89,10.9,10.89,10.89,7600.0,8.3897,8.3974,8.3897,8.3897,7600.0
2006-11-17 13:25:00,10.89,10.89,10.89,10.89,13200.0,8.3897,8.3897,8.3897,8.3897,13200.0
2006-11-17 13:30:00,10.89,10.9,10.88,10.9,8400.0,8.3897,8.3974,8.382,8.3974,8400.0
2006-11-17 13:35:00,10.9,10.9,10.88,10.88,7600.0,8.3974,8.3974,8.382,8.382,7600.0
2006-11-17 13:40:00,10.88,10.9,10.88,10.89,9200.0,8.382,8.3974,8.382,8.3897,9200.0
2006-11-17 13:45:00,10.9,10.9,10.88,10.88,11600.0,8.3974,8.3974,8.382,8.382,11600.0
2006-11-17 13:50:00,10.88,10.88,10.87,10.87,5600.0,8.382,8.382,8.3742,8.3742,5600.0
2006-11-17 13:55:00,10.87,10.87,10.86,10.86,6400.0,8.3742,8.3742,8.3665,8.3665,6400.0
2006-11-17 14:00:00,10.87,10.87,10.85,10.86,54800.0,8.3742,8.3742,8.3588,8.3665,54800.0
2006-11-17 14:05:00,10.87,10.87,10.85,10.85,12000.0,8.3742,8.3742,8.3588,8.3588,12000.0
2006-11-17 14:10:00,10.85,10.85,10.85,10.85,10000.0,8.3588,8.3588,8.3588,8.3588,10000.0
2006-11-17 14:15:00,10.86,10.87,10.86,10.86,14800.0,8.3665,8.3742,8.3665,8.3665,14800.0
2006-11-17 14:20:00,10.87,10.87,10.86,10.86,6800.0,8.3742,8.3742,8.3665,8.3665,6800.0
2006-11-17 14:25:00,10.86,10.86,10.86,10.86,4800.0,8.3665,8.3665,8.3665,8.3665,4800.0
2006-11-17 14:30:00,10.86,10.87,10.86,10.86,14400.0,8.3665,8.3742,8.3665,8.3665,14400.0
2006-11-17 14:35:00,10.86,10.86,10.86,10.86,8000.0,8.3665,8.3665,8.3665,8.3665,8000.0
2006-11-17 14:40:00,10.86,10.86,10.86,10.86,5600.0,8.3665,8.3665,8.3665,8.3665,5600.0
2006-11-17 14:45:00,10.86,10.88,10.86,10.88,17600.0,8.3665,8.382,8.3665,8.382,17600.0
2006-11-17 14:50:00,10.88,10.88,10.87,10.88,16400.0,8.382,8.382,8.3742,8.382,16400.0
2006-11-17 14:55:00,10.88,10.88,10.87,10.87,2000.0,8.382,8.382,8.3742,8.3742,2000.0
2006-11-17 15:00:00,10.88,10.88,10.88,10.88,12400.0,8.382,8.382,8.382,8.382,12400.0
2006-11-17 15:05:00,10.88,10.88,10.88,10.88,20000.0,8.382,8.382,8.382,8.382,20000.0
2006-11-17 15:10:00,10.88,10.88,10.87,10.87,20800.0,8.382,8.382,8.3742,8.3742,20800.0
2006-11-17 15:15:00,10.87,10.88,10.87,10.87,8000.0,8.3742,8.382,8.3742,8.3742,8000.0
2006-11-17 15:20:00,10.87,10.88,10.87,10.87,15600.0,8.3742,8.382,8.3742,8.3742,15600.0
2006-11-17 15:25:00,10.87,10.88,10.87,10.87,18000.0,8.3742,8.382,8.3742,8.3742,18000.0
2006-11-17 15:30:00,10.88,10.88,10.88,10.88,11600.0,8.382,8.382,8.382,8.382,11600.0
2006-11-17 15:35:00,10.88,10.88,10.87,10.87,77200.0,8.382,8.382,8.3742,8.3742,77200.0
2006-11-17 15:40:00,10.87,10.87,10.86,10.86,43600.0,8.3742,8.3742,8.3665,8.3665,43600.0
2006-11-17 15:45:00,10.86,10.87,10.86,10.87,23600.0,8.3665,8.3742,8.3665,8.3742,23600.0
2006-11-17 15:50:00,10.87,10.87,10.87,10.87,31200.0,8.3742,8.3742,8.3742,8.3742,31200.0
2006-11-17 15:55:00,10.87,10.87,10.87,10.87,94400.0,8.3742,8.3742,8.3742,8.3742,94400.0
2006-11-20 09:30:00,10.88,10.9,10.83,10.84,64800.0,8.382,8.3974,8.3434,8.3511,64800.0
2006-11-20 09:35:00,10.83,10.86,10.78,10.78,80400.0,8.3434,8.3665,8.3049,8.3049,80400.0
2006-11-20 09:40:00,10.79,10.79,10.74,10.74,104400.0,8.3126,8.3126,8.2741,8.2741,104400.0
2006-11-20 09:45:00,10.74,10.74,10.73,10.74,38400.0,8.2741,8.2741,8.2664,8.2741,38400.0
2006-11-20 09:50:00,10.74,10.74,10.72,10.74,54400.0,8.2741,8.2741,8.2587,8.2741,54400.0
2006-11-20 09:55:00,10.74,10.77,10.73,10.76,34000.0,8.2741,8.2972,8.2664,8.2895,34000.0
2006-11-20 10:00:00,10.75,10.79,10.74,10.78,45200.0,8.2818,8.3126,8.2741,8.3049,45200.0
2006-11-20 10:05:00,10.79,10.79,10.77,10.78,19200.0,8.3126,8.3126,8.2972,8.3049,19200.0
2006-11-20 10:10:00,10.77,10.78,10.76,10.78,18800.0,8.2972,8.3049,8.2895,8.3049,18800.0
2006-11-20 10:15:00,10.78,10.81,10.77,10.81,27200.0,8.3049,8.328,8.2972,8.328,27200.0
2006-11-20 10:20:00,10.81,10.81,10.79,10.79,17600.0,8.328,8.328,8.3126,8.3126,17600.0
2006-11-20 10:25:00,10.8,10.81,10.78,10.78,12800.0,8.3203,8.328,8.3049,8.3049,12800.0
2006-11-20 10:30:00,10.79,10.81,10.79,10.8,26800.0,8.3126,8.328,8.3126,8.3203,26800.0
2006-11-20 10:35:00,10.8,10.83,10.79,10.83,29600.0,8.3203,8.3434,8.3126,8.3434,29600.0
2006-11-20 10:40:00,10.82,10.82,10.78,10.78,35200.0,8.3357,8.3357,8.3049,8.3049,35200.0
2006-11-20 10:45:00,10.78,10.8,10.77,10.8,31200.0,8.3049,8.3203,8.2972,8.3203,31200.0
2006-11-20 10:50:00,10.8,10.81,10.79,10.79,24800.0,8.3203,8.328,8.3126,8.3126,24800.0
2006-11-20 10:55:00,10.79,10.8,10.79,10.8,19600.0,8.3126,8.3203,8.3126,8.3203,19600.0
2006-11-20 11:00:00,10.8,10.8,10.79,10.79,38000.0,8.3203,8.3203,8.3126,8.3126,38000.0
2006-11-20 11:05:00,10.79,10.79,10.77,10.78,172800.0,8.3126,8.3126,8.2972,8.3049,172800.0
2006-11-20 11:10:00,10.78,10.8,10.78,10.8,32000.0,8.3049,8.3203,8.3049,8.3203,32000.0
2006-11-20 11:15:00,10.8,10.8,10.79,10.79,14800.0,8.3203,8.3203,8.3126,8.3126,14800.0
2006-11-20 11:20:00,10.79,10.8,10.79,10.8,72800.0,8.3126,8.3203,8.3126,8.3203,72800.0
2006-11-20 11:25:00,10.8,10.81,10.79,10.79,20800.0,8.3203,8.328,8.3126,8.3126,20800.0
2006-11-20 11:30:00,10.79,10.8,10.79,10.79,12000.0,8.3126,8.3203,8.3126,8.3126,12000.0
2006-11-20 11:35:00,10.79,10.8,10.79,10.79,12000.0,8.3126,8.3203,8.3126,8.3126,12000.0
2006-11-20 11:40:00,10.79,10.79,10.79,10.79,90000.0,8.3126,8.3126,8.3126,8.3126,90000.0
2006-11-20 11:45:00,10.79,10.79,10.79,10.79,12000.0,8.3126,8.3126,8.3126,8.3126,12000.0
2006-11-20 11:50:00,10.79,10.8,10.79,10.79,15200.0,8.3126,8.3203,8.3126,8.3126,15200.0
2006-11-20 11:55:00,10.8,10.8,10.79,10.79,45200.0,8.3203,8.3203,8.3126,8.3126,45200.0
2006-11-20 12:00:00,10.79,10.79,10.79,10.79,16000.0,8.3126,8.3126,8.3126,8.3126,16000.0
2006-11-20 12:05:00,10.79,10.79,10.79,10.79,7200.0,8.3126,8.3126,8.3126,8.3126,7200.0
2006-11-20 12:10:00,10.79,10.79,10.79,10.79,13200.0,8.3126,8.3126,8.3126,8.3126,13200.0
2006-11-20 12:15:00,10.79,10.79,10.79,10.79,14400.0,8.3126,8.3126,8.3126,8.3126,14400.0
2006-11-20 12:20:00,10.79,10.79,10.78,10.78,40800.0,8.3126,8.3126,8.3049,8.3049,40800.0
2006-11-20 12:25:00,10.77,10.78,10.77,10.78,7600.0,8.2972,8.3049,8.2972,8.3049,7600.0
2006-11-20 12:30:00,10.78,10.78,10.77,10.77,16000.0,8.3049,8.3049,8.2972,8.2972,16000.0
2006-11-20 12:35:00,10.77,10.77,10.77,10.77,1600.0,8.2972,8.2972,8.2972,8.2972,1600.0
2006-11-20 12:40:00,10.77,10.77,10.76,10.76,10000.0,8.2972,8.2972,8.2895,8.2895,10000.0
2006-11-20 12:45:00,10.76,10.77,10.76,10.77,4800.0,8.2895,8.2972,8.2895,8.2972,4800.0
2006-11-20 12:50:00,10.77,10.77,10.76,10.76,12800.0,8.2972,8.2972,8.2895,8.2895,12800.0
2006-11-20 12:55:00,10.76,10.77,10.75,10.77,15600.0,8.2895,8.2972,8.2818,8.2972,15600.0
2006-11-20 13:00:00,10.77,10.77,10.75,10.75,16800.0,8.2972,8.2972,8.2818,8.2818,16800.0
2006-11-20 13:05:00,10.76,10.77,10.76,10.77,14400.0,8.2895,8.2972,8.2895,8.2972,14400.0
2006-11-20 13:10:00,10.77,10.77,10.76,10.76,9200.0,8.2972,8.2972,8.2895,8.2895,9200.0
2006-11-20 13:15:00,10.75,10.76,10.75,10.75,11600.0,8.2818,8.2895,8.2818,8.2818,11600.0
2006-11-20 13:20:00,10.75,10.76,10.75,10.76,4800.0,8.2818,8.2895,8.2818,8.2895,4800.0
2006-11-20 13:25:00,10.76,10.77,10.75,10.76,32800.0,8.2895,8.2972,8.2818,8.2895,32800.0
2006-11-20 13:30:00,10.76,10.77,10.76,10.77,18800.0,8.2895,8.2972,8.2895,8.2972,18800.0
2006-11-20 13:35:00,10.77,10.77,10.77,10.77,400.0,8.2972,8.2972,8.2972,8.2972,400.0
2006-11-20 13:40:00,10.77,10.77,10.77,10.77,2800.0,8.2972,8.2972,8.2972,8.2972,2800.0
2006-11-20 13:45:00,10.77,10.78,10.77,10.77,4400.0,8.2972,8.3049,8.2972,8.2972,4400.0
2006-11-20 13:50:00,10.78,10.78,10.77,10.77,4800.0,8.3049,8.3049,8.2972,8.2972,4800.0
2006-11-20 13:55:00,10.77,10.77,10.76,10.77,12400.0,8.2972,8.2972,8.2895,8.2972,12400.0
2006-11-20 14:00:00,10.77,10.79,10.76,10.78,22800.0,8.2972,8.3126,8.2895,8.3049,22800.0
2006-11-20 14:05:00,10.78,10.78,10.78,10.78,4400.0,8.3049,8.3049,8.3049,8.3049,4400.0
2006-11-20 14:10:00,10.78,10.78,10.77,10.77,7200.0,8.3049,8.3049,8.2972,8.2972,7200.0
2006-11-20 14:15:00,10.77,10.77,10.76,10.76,34800.0,8.2972,8.2972,8.2895,8.2895,34800.0
2006-11-20 14:20:00,10.76,10.77,10.76,10.76,79200.0,8.2895,8.2972,8.2895,8.2895,79200.0
2006-11-20 14:25:00,10.77,10.77,10.76,10.77,143600.0,8.2972,8.2972,8.2895,8.2972,143600.0
2006-11-20 14:30:00,10.77,10.78,10.76,10.78,28000.0,8.2972,8.3049,8.2895,8.3049,28000.0
2006-11-20 14:35:00,10.77,10.78,10.76,10.78,33200.0,8.2972,8.3049,8.2895,8.3049,33200.0
2006-11-20 14:40:00,10.78,10.78,10.76,10.77,4800.0,8.3049,8.3049,8.2895,8.2972,4800.0
2006-11-20 14:45:00,10.77,10.77,10.77,10.77,17600.0,8.2972,8.2972,8.2972,8.2972,17600.0
2006-11-20 14:50:00,10.77,10.78,10.76,10.76,9600.0,8.2972,8.3049,8.2895,8.2895,9600.0
2006-11-20 14:55:00,10.76,10.78,10.76,10.78,21600.0,8.2895,8.3049,8.2895,8.3049,21600.0
2006-11-20 15:00:00,10.78,10.79,10.77,10.78,9600.0,8.3049,8.3126,8.2972,8.3049,9600.0
2006-11-20 15:05:00,10.78,10.78,10.78,10.78,3600.0,8.3049,8.3049,8.3049,8.3049,3600.0
2006-11-20 15:10:00,10.78,10.79,10.77,10.77,30400.0,8.3049,8.3126,8.2972,8.2972,30400.0
2006-11-20 15:15:00,10.77,10.78,10.77,10.78,16800.0,8.2972,8.3049,8.2972,8.3049,16800.0
2006-11-20 15:20:00,10.77,10.77,10.76,10.77,30400.0,8.2972,8.2972,8.2895,8.2972,30400.0
2006-11-20 15:25:00,10.77,10.77,10.76,10.77,30400.0,8.2972,8.2972,8.2895,8.2972,30400.0
2006-11-20 15:30:00,10.77,10.78,10.77,10.78,50000.0,8.2972,8.3049,8.2972,8.3049,50000.0
2006-11-20 15:35:00,10.78,10.78,10.77,10.78,37200.0,8.3049,8.3049,8.2972,8.3049,37200.0
2006-11-20 15:40:00,10.78,10.78,10.77,10.77,18800.0,8.3049,8.3049,8.2972,8.2972,18800.0
2006-11-20 15:45:00,10.77,10.78,10.76,10.78,65600.0,8.2972,8.3049,8.2895,8.3049,65600.0
2006-11-20 15:50:00,10.78,10.79,10.77,10.79,78800.0,8.3049,8.3126,8.2972,8.3126,78800.0
2006-11-20 15:55:00,10.79,10.79,10.78,10.79,43600.0,8.3126,8.3126,8.3049,8.3126,43600.0
2006-11-21 09:30:00,10.81,10.81,10.75,10.78,100400.0,8.328,8.328,8.2818,8.3049,100400.0
2006-11-21 09:35:00,10.79,10.81,10.78,10.79,49200.0,8.3126,8.328,8.3049,8.3126,49200.0
2006-11-21 09:40:00,10.79,10.79,10.75,10.75,32800.0,8.3126,8.3126,8.2818,8.2818,32800.0
2006-11-21 09:45:00,10.76,10.79,10.76,10.78,37200.0,8.2895,8.3126,8.2895,8.3049,37200.0
2006-11-21 09:50:00,10.78,10.79,10.77,10.77,16000.0,8.3049,8.3126,8.2972,8.2972,16000.0
2006-11-21 09:55:00,10.78,10.78,10.77,10.78,12000.0,8.3049,8.3049,8.2972,8.3049,12000.0
2006-11-21 10:00:00,10.78,10.79,10.78,10.78,12800.0,8.3049,8.3126,8.3049,8.3049,12800.0
2006-11-21 10:05:00,10.78,10.79,10.78,10.79,14000.0,8.3049,8.3126,8.3049,8.3126,14000.0
2006-11-21 10:10:00,10.79,10.79,10.77,10.78,9600.0,8.3126,8.3126,8.2972,8.3049,9600.0
2006-11-21 10:15:00,10.78,10.78,10.78,10.78,4000.0,8.3049,8.3049,8.3049,8.3049,4000.0
2006-11-21 10:20:00,10.78,10.8,10.78,10.78,28000.0,8.3049,8.3203,8.3049,8.3049,28000.0
2006-11-21 10:25:00,10.78,10.79,10.77,10.78,64000.0,8.3049,8.3126,8.2972,8.3049,64000.0
2006-11-21 10:30:00,10.78,10.78,10.78,10.78,13600.0,8.3049,8.3049,8.3049,8.3049,13600.0
2006-11-21 10:35:00,10.78,10.78,10.75,10.75,27200.0,8.3049,8.3049,8.2818,8.2818,27200.0
2006-11-21 10:40:00,10.75,10.75,10.73,10.74,21600.0,8.2818,8.2818,8.2664,8.2741,21600.0
2006-11-21 10:45:00,10.74,10.77,10.74,10.77,49200.0,8.2741,8.2972,8.2741,8.2972,49200.0
2006-11-21 10:50:00,10.77,10.78,10.76,10.76,29200.0,8.2972,8.3049,8.2895,8.2895,29200.0
2006-11-21 10:55:00,10.76,10.77,10.76,10.77,29200.0,8.2895,8.2972,8.2895,8.2972,29200.0
2006-11-21 11:00:00,10.77,10.79,10.77,10.78,54800.0,8.2972,8.3126,8.2972,8.3049,54800.0
2006-11-21 11:05:00,10.78,10.79,10.78,10.78,41600.0,8.3049,8.3126,8.3049,8.3049,41600.0
2006-11-21 11:10:00,10.78,10.79,10.77,10.78,34400.0,8.3049,8.3126,8.2972,8.3049,34400.0
2006-11-21 11:15:00,10.78,10.78,10.76,10.78,79200.0,8.3049,8.3049,8.2895,8.3049,79200.0
2006-11-21 11:20:00,10.79,10.79,10.78,10.79,47600.0,8.3126,8.3126,8.3049,8.3126,47600.0
2006-11-21 11:25:00,10.79,10.79,10.79,10.79,12800.0,8.3126,8.3126,8.3126,8.3126,12800.0
2006-11-21 11:30:00,10.79,10.79,10.78,10.78,12400.0,8.3126,8.3126,8.3049,8.3049,12400.0
2006-11-21 11:35:00,10.78,10.79,10.78,10.79,10000.0,8.3049,8.3126,8.3049,8.3126,10000.0
2006-11-21 11:40:00,10.79,10.8,10.79,10.79,18800.0,8.3126,8.3203,8.3126,8.3126,18800.0
2006-11-21 11:45:00,10.8,10.8,10.8,10.8,7200.0,8.3203,8.3203,8.3203,8.3203,7200.0
2006-11-21 11:50:00,10.8,10.8,10.8,10.8,2400.0,8.3203,8.3203,8.3203,8.3203,2400.0
2006-11-21 11:55:00,10.8,10.8,10.79,10.79,6000.0,8.3203,8.3203,8.3126,8.3126,6000.0
2006-11-21 12:00:00,10.79,10.79,10.79,10.79,31200.0,8.3126,8.3126,8.3126,8.3126,31200.0
2006-11-21 12:05:00,10.78,10.78,10.77,10.77,42000.0,8.3049,8.3049,8.2972,8.2972,42000.0
2006-11-21 12:10:00,10.77,10.78,10.77,10.78,16400.0,8.2972,8.3049,8.2972,8.3049,16400.0
2006-11-21 12:15:00,10.78,10.79,10.78,10.78,11200.0,8.3049,8.3126,8.3049,8.3049,11200.0
2006-11-21 12:20:00,10.78,10.8,10.78,10.79,11600.0,8.3049,8.3203,8.3049,8.3126,11600.0
2006-11-21 12:25:00,10.8,10.8,10.8,10.8,11200.0,8.3203,8.3203,8.3203,8.3203,11200.0
2006-11-21 12:30:00,10.8,10.8,10.79,10.8,12800.0,8.3203,8.3203,8.3126,8.3203,12800.0
2006-11-21 12:35:00,10.8,10.8,10.79,10.8,18800.0,8.3203,8.3203,8.3126,8.3203,18800.0
2006-11-21 12:40:00,10.8,10.8,10.78,10.78,16800.0,8.3203,8.3203,8.3049,8.3049,16800.0
2006-11-21 12:45:00,10.78,10.78,10.77,10.77,3600.0,8.3049,8.3049,8.2972,8.2972,3600.0
2006-11-21 12:50:00,10.78,10.78,10.78,10.78,1600.0,8.3049,8.3049,8.3049,8.3049,1600.0
2006-11-21 12:55:00,10.78,10.78,10.77,10.77,3600.0,8.3049,8.3049,8.2972,8.2972,3600.0
2006-11-21 13:00:00,10.77,10.77,10.77,10.77,14400.0,8.2972,8.2972,8.2972,8.2972,14400.0
2006-11-21 13:05:00,10.76,10.76,10.75,10.75,24800.0,8.2895,8.2895,8.2818,8.2818,24800.0
2006-11-21 13:10:00,10.76,10.76,10.75,10.75,18800.0,8.2895,8.2895,8.2818,8.2818,18800.0
2006-11-21 13:15:00,10.75,10.77,10.75,10.77,23200.0,8.2818,8.2972,8.2818,8.2972,23200.0
2006-11-21 13:20:00,10.77,10.77,10.75,10.75,39600.0,8.2972,8.2972,8.2818,8.2818,39600.0
2006-11-21 13:25:00,10.75,10.76,10.74,10.74,20400.0,8.2818,8.2895,8.2741,8.2741,20400.0
2006-11-21 13:30:00,10.75,10.75,10.74,10.74,18800.0,8.2818,8.2818,8.2741,8.2741,18800.0
2006-11-21 13:35:00,10.74,10.74,10.74,10.74,18400.0,8.2741,8.2741,8.2741,8.2741,18400.0
2006-11-21 13:40:00,10.74,10.74,10.73,10.74,26400.0,8.2741,8.2741,8.2664,8.2741,26400.0
2006-11-21 13:45:00,10.74,10.76,10.74,10.75,7600.0,8.2741,8.2895,8.2741,8.2818,7600.0
2006-11-21 13:50:00,10.76,10.77,10.75,10.76,10800.0,8.2895,8.2972,8.2818,8.2895,10800.0
2006-11-21 13:55:00,10.76,10.76,10.75,10.75,8800.0,8.2895,8.2895,8.2818,8.2818,8800.0
2006-11-21 14:00:00,10.75,10.75,10.74,10.74,10800.0,8.2818,8.2818,8.2741,8.2741,10800.0
2006-11-21 14:05:00,10.74,10.74,10.72,10.72,20800.0,8.2741,8.2741,8.2587,8.2587,20800.0
2006-11-21 14:10:00,10.73,10.73,10.71,10.72,55200.0,8.2664,8.2664,8.251,8.2587,55200.0
2006-11-21 14:15:00,10.71,10.72,10.7,10.71,51200.0,8.251,8.2587,8.2433,8.251,51200.0
2006-11-21 14:20:00,10.71,10.72,10.71,10.72,12800.0,8.251,8.2587,8.251,8.2587,12800.0
2006-11-21 14:25:00,10.72,10.72,10.72,10.72,6000.0,8.2587,8.2587,8.2587,8.2587,6000.0
2006-11-21 14:30:00,10.72,10.73,10.72,10.73,21600.0,8.2587,8.2664,8.2587,8.2664,21600.0
2006-11-21 14:35:00,10.73,10.73,10.73,10.73,17600.0,8.2664,8.2664,8.2664,8.2664,17600.0
2006-11-21 14:40:00,10.73,10.73,10.72,10.73,9200.0,8.2664,8.2664,8.2587,8.2664,9200.0
2006-11-21 14:45:00,10.73,10.74,10.73,10.74,12000.0,8.2664,8.2741,8.2664,8.2741,12000.0
2006-11-21 14:50:00,10.74,10.74,10.74,10.74,8800.0,8.2741,8.2741,8.2741,8.2741,8800.0
2006-11-21 14:55:00,10.74,10.74,10.74,10.74,5200.0,8.2741,8.2741,8.2741,8.2741,5200.0
2006-11-21 15:00:00,10.74,10.74,10.74,10.74,10000.0,8.2741,8.2741,8.2741,8.2741,10000.0
2006-11-21 15:05:00,10.74,10.74,10.74,10.74,6800.0,8.2741,8.2741,8.2741,8.2741,6800.0
2006-11-21 15:10:00,10.74,10.74,10.74,10.74,10800.0,8.2741,8.2741,8.2741,8.2741,10800.0
2006-11-21 15:15:00,10.74,10.75,10.74,10.75,14400.0,8.2741,8.2818,8.2741,8.2818,14400.0
2006-11-21 15:20:00,10.74,10.76,10.74,10.75,8000.0,8.2741,8.2895,8.2741,8.2818,8000.0
2006-11-21 15:25:00,10.76,10.76,10.76,10.76,12800.0,8.2895,8.2895,8.2895,8.2895,12800.0
2006-11-21 15:30:00,10.76,10.76,10.76,10.76,20000.0,8.2895,8.2895,8.2895,8.2895,20000.0
2006-11-21 15:35:00,10.76,10.78,10.76,10.77,43600.0,8.2895,8.3049,8.2895,8.2972,43600.0
2006-11-21 15:40:00,10.77,10.77,10.76,10.76,13600.0,8.2972,8.2972,8.2895,8.2895,13600.0
2006-11-21 15:45:00,10.76,10.78,10.76,10.77,70800.0,8.2895,8.3049,8.2895,8.2972,70800.0
2006-11-21 15:50:00,10.77,10.79,10.77,10.78,78400.0,8.2972,8.3126,8.2972,8.3049,78400.0
2006-11-21 15:55:00,10.78,10.78,10.76,10.78,131600.0,8.3049,8.3049,8.2895,8.3049,131600.0
2006-11-22 09:30:00,10.74,10.8,10.69,10.72,52400.0,8.2741,8.3203,8.2356,8.2587,52400.0
2006-11-22 09:35:00,10.71,10.74,10.71,10.74,17200.0,8.251,8.2741,8.251,8.2741,17200.0
2006-11-22 09:40:00,10.75,10.77,10.72,10.72,22000.0,8.2818,8.2972,8.2587,8.2587,22000.0
2006-11-22 09:45:00,10.72,10.72,10.69,10.71,27600.0,8.2587,8.2587,8.2356,8.251,27600.0
2006-11-22 09:50:00,10.71,10.72,10.7,10.7,23600.0,8.251,8.2587,8.2433,8.2433,23600.0
2006-11-22 09:55:00,10.7,10.7,10.65,10.66,46400.0,8.2433,8.2433,8.2048,8.2125,46400.0
2006-11-22 10:00:00,10.66,10.67,10.65,10.65,160800.0,8.2125,8.2202,8.2048,8.2048,160800.0
2006-11-22 10:05:00,10.65,10.65,10.62,10.63,44800.0,8.2048,8.2048,8.1816,8.1894,44800.0
2006-11-22 10:10:00,10.64,10.65,10.62,10.63,66000.0,8.1971,8.2048,8.1816,8.1894,66000.0
2006-11-22 10:15:00,10.62,10.64,10.62,10.63,36400.0,8.1816,8.1971,8.1816,8.1894,36400.0
2006-11-22 10:20:00,10.64,10.67,10.63,10.66,35600.0,8.1971,8.2202,8.1894,8.2125,35600.0
2006-11-22 10:25:00,10.66,10.67,10.63,10.64,15200.0,8.2125,8.2202,8.1894,8.1971,15200.0
2006-11-22 10:30:00,10.65,10.66,10.62,10.65,37600.0,8.2048,8.2125,8.1816,8.2048,37600.0
2006-11-22 10:35:00,10.65,10.65,10.63,10.64,34400.0,8.2048,8.2048,8.1894,8.1971,34400.0
2006-11-22 10:40:00,10.64,10.65,10.63,10.65,15200.0,8.1971,8.2048,8.1894,8.2048,15200.0
2006-11-22 10:45:00,10.65,10.66,10.64,10.65,24400.0,8.2048,8.2125,8.1971,8.2048,24400.0
2006-11-22 10:50:00,10.65,10.66,10.63,10.65,148400.0,8.2048,8.2125,8.1894,8.2048,148400.0
2006-11-22 10:55:00,10.65,10.65,10.64,10.64,126000.0,8.2048,8.2048,8.1971,8.1971,126000.0
2006-11-22 11:00:00,10.64,10.65,10.64,10.65,38400.0,8.1971,8.2048,8.1971,8.2048,38400.0
2006-11-22 11:05:00,10.66,10.67,10.66,10.66,6000.0,8.2125,8.2202,8.2125,8.2125,6000.0
2006-11-22 11:10:00,10.66,10.66,10.63,10.65,24000.0,8.2125,8.2125,8.1894,8.2048,24000.0
2006-11-22 11:15:00,10.65,10.65,10.65,10.65,5600.0,8.2048,8.2048,8.2048,8.2048,5600.0
2006-11-22 11:20:00,10.65,10.65,10.65,10.65,4800.0,8.2048,8.2048,8.2048,8.2048,4800.0
2006-11-22 11:25:00,10.65,10.65,10.64,10.65,21200.0,8.2048,8.2048,8.1971,8.2048,21200.0
2006-11-22 11:30:00,10.65,10.65,10.65,10.65,6800.0,8.2048,8.2048,8.2048,8.2048,6800.0
2006-11-22 11:35:00,10.65,10.65,10.65,10.65,10400.0,8.2048,8.2048,8.2048,8.2048,10400.0
2006-11-22 11:40:00,10.65,10.65,10.64,10.64,15200.0,8.2048,8.2048,8.1971,8.1971,15200.0
2006-11-22 11:45:00,10.65,10.65,10.64,10.65,16400.0,8.2048,8.2048,8.1971,8.2048,16400.0
2006-11-22 11:50:00,10.65,10.65,10.63,10.63,26400.0,8.2048,8.2048,8.1894,8.1894,26400.0
2006-11-22 11:55:00,10.63,10.63,10.62,10.63,48800.0,8.1894,8.1894,8.1816,8.1894,48800.0
2006-11-22 12:00:00,10.63,10.63,10.62,10.63,12800.0,8.1894,8.1894,8.1816,8.1894,12800.0
2006-11-22 12:05:00,10.63,10.63,10.61,10.61,58000.0,8.1894,8.1894,8.1739,8.1739,58000.0
2006-11-22 12:10:00,10.62,10.62,10.62,10.62,20000.0,8.1816,8.1816,8.1816,8.1816,20000.0
2006-11-22 12:15:00,10.62,10.62,10.62,10.62,5600.0,8.1816,8.1816,8.1816,8.1816,5600.0
2006-11-22 12:20:00,10.62,10.62,10.61,10.61,25600.0,8.1816,8.1816,8.1739,8.1739,25600.0
2006-11-22 12:25:00,10.61,10.62,10.61,10.62,6000.0,8.1739,8.1816,8.1739,8.1816,6000.0
2006-11-22 12:30:00,10.61,10.63,10.61,10.63,222400.0,8.1739,8.1894,8.1739,8.1894,222400.0
2006-11-22 12:35:00,10.63,10.63,10.62,10.62,6000.0,8.1894,8.1894,8.1816,8.1816,6000.0
2006-11-22 12:40:00,10.62,10.62,10.62,10.62,9600.0,8.1816,8.1816,8.1816,8.1816,9600.0
2006-11-22 12:45:00,10.62,10.62,10.61,10.61,10400.0,8.1816,8.1816,8.1739,8.1739,10400.0
2006-11-22 12:50:00,10.61,10.62,10.61,10.62,8800.0,8.1739,8.1816,8.1739,8.1816,8800.0
2006-11-22 12:55:00,10.62,10.62,10.61,10.62,10000.0,8.1816,8.1816,8.1739,8.1816,10000.0
2006-11-22 13:00:00,10.62,10.62,10.62,10.62,4400.0,8.1816,8.1816,8.1816,8.1816,4400.0
2006-11-22 13:05:00,10.62,10.62,10.62,10.62,0.0,8.1816,8.1816,8.1816,8.1816,0.0
2006-11-22 13:10:00,10.62,10.62,10.62,10.62,7600.0,8.1816,8.1816,8.1816,8.1816,7600.0
2006-11-22 13:15:00,10.62,10.62,10.62,10.62,7600.0,8.1816,8.1816,8.1816,8.1816,7600.0
2006-11-22 13:20:00,10.63,10.63,10.62,10.63,8400.0,8.1894,8.1894,8.1816,8.1894,8400.0
2006-11-22 13:25:00,10.62,10.63,10.62,10.62,30400.0,8.1816,8.1894,8.1816,8.1816,30400.0
2006-11-22 13:30:00,10.62,10.62,10.62,10.62,35600.0,8.1816,8.1816,8.1816,8.1816,35600.0
2006-11-22 13:35:00,10.62,10.62,10.62,10.62,9200.0,8.1816,8.1816,8.1816,8.1816,9200.0
2006-11-22 13:40:00,10.62,10.63,10.62,10.62,20800.0,8.1816,8.1894,8.1816,8.1816,20800.0
2006-11-22 13:45:00,10.62,10.62,10.62,10.62,6000.0,8.1816,8.1816,8.1816,8.1816,6000.0
2006-11-22 13:50:00,10.63,10.64,10.63,10.63,18000.0,8.1894,8.1971,8.1894,8.1894,18000.0
2006-11-22 13:55:00,10.63,10.64,10.63,10.64,18400.0,8.1894,8.1971,8.1894,8.1971,18400.0
2006-11-22 14:00:00,10.64,10.65,10.64,10.64,23600.0,8.1971,8.2048,8.1971,8.1971,23600.0
2006-11-22 14:05:00,10.64,10.65,10.63,10.64,30000.0,8.1971,8.2048,8.1894,8.1971,30000.0
2006-11-22 14:10:00,10.64,10.65,10.64,10.64,31600.0,8.1971,8.2048,8.1971,8.1971,31600.0
2006-11-22 14:15:00,10.64,10.65,10.64,10.64,28000.0,8.1971,8.2048,8.1971,8.1971,28000.0
2006-11-22 14:20:00,10.64,10.65,10.64,10.64,34000.0,8.1971,8.2048,8.1971,8.1971,34000.0
2006-11-22 14:25:00,10.64,10.64,10.63,10.64,22000.0,8.1971,8.1971,8.1894,8.1971,22000.0
2006-11-22 14:30:00,10.64,10.64,10.64,10.64,24000.0,8.1971,8.1971,8.1971,8.1971,24000.0
2006-11-22 14:35:00,10.64,10.64,10.63,10.64,24800.0,8.1971,8.1971,8.1894,8.1971,24800.0
2006-11-22 14:40:00,10.64,10.65,10.64,10.64,22000.0,8.1971,8.2048,8.1971,8.1971,22000.0
2006-11-22 14:45:00,10.64,10.67,10.64,10.67,49200.0,8.1971,8.2202,8.1971,8.2202,49200.0
2006-11-22 14:50:00,10.67,10.67,10.66,10.66,48800.0,8.2202,8.2202,8.2125,8.2125,48800.0
2006-11-22 14:55:00,10.66,10.67,10.66,10.66,20800.0,8.2125,8.2202,8.2125,8.2125,20800.0
2006-11-22 15:00:00,10.66,10.67,10.66,10.66,107600.0,8.2125,8.2202,8.2125,8.2125,107600.0
2006-11-22 15:05:00,10.67,10.67,10.66,10.67,174400.0,8.2202,8.2202,8.2125,8.2202,174400.0
2006-11-22 15:10:00,10.67,10.69,10.66,10.68,31600.0,8.2202,8.2356,8.2125,8.2279,31600.0
2006-11-22 15:15:00,10.68,10.69,10.68,10.69,94800.0,8.2279,8.2356,8.2279,8.2356,94800.0
2006-11-22 15:20:00,10.69,10.69,10.68,10.69,23200.0,8.2356,8.2356,8.2279,8.2356,23200.0
2006-11-22 15:25:00,10.69,10.7,10.69,10.69,94800.0,8.2356,8.2433,8.2356,8.2356,94800.0
2006-11-22 15:30:00,10.69,10.69,10.69,10.69,67600.0,8.2356,8.2356,8.2356,8.2356,67600.0
2006-11-22 15:35:00,10.69,10.69,10.67,10.68,87200.0,8.2356,8.2356,8.2202,8.2279,87200.0
2006-11-22 15:40:00,10.67,10.68,10.67,10.67,48000.0,8.2202,8.2279,8.2202,8.2202,48000.0
2006-11-22 15:45:00,10.68,10.69,10.68,10.69,118800.0,8.2279,8.2356,8.2279,8.2356,118800.0
2006-11-22 15:50:00,10.69,10.7,10.69,10.69,120400.0,8.2356,8.2433,8.2356,8.2356,120400.0
2006-11-22 15:55:00,10.69,10.7,10.69,10.69,184000.0,8.2356,8.2433,8.2356,8.2356,184000.0
2006-11-24 09:30:00,10.61,10.61,10.59,10.61,78400.0,8.1739,8.1739,8.1585,8.1739,78400.0
2006-11-24 09:35:00,10.61,10.62,10.61,10.62,26800.0,8.1739,8.1816,8.1739,8.1816,26800.0
2006-11-24 09:40:00,10.62,10.62,10.59,10.59,16800.0,8.1816,8.1816,8.1585,8.1585,16800.0
2006-11-24 09:45:00,10.59,10.59,10.59,10.59,12800.0,8.1585,8.1585,8.1585,8.1585,12800.0
2006-11-24 09:50:00,10.58,10.61,10.58,10.61,17600.0,8.1508,8.1739,8.1508,8.1739,17600.0
2006-11-24 09:55:00,10.61,10.61,10.6,10.6,14400.0,8.1739,8.1739,8.1662,8.1662,14400.0
2006-11-24 10:00:00,10.6,10.61,10.6,10.6,29600.0,8.1662,8.1739,8.1662,8.1662,29600.0
2006-11-24 10:05:00,10.61,10.61,10.6,10.6,24400.0,8.1739,8.1739,8.1662,8.1662,24400.0
2006-11-24 10:10:00,10.6,10.61,10.59,10.59,19200.0,8.1662,8.1739,8.1585,8.1585,19200.0
2006-11-24 10:15:00,10.59,10.6,10.59,10.6,14800.0,8.1585,8.1662,8.1585,8.1662,14800.0
2006-11-24 10:20:00,10.6,10.61,10.59,10.61,20000.0,8.1662,8.1739,8.1585,8.1739,20000.0
2006-11-24 10:25:00,10.61,10.63,10.61,10.63,33200.0,8.1739,8.1894,8.1739,8.1894,33200.0
2006-11-24 10:30:00,10.63,10.63,10.62,10.62,8400.0,8.1894,8.1894,8.1816,8.1816,8400.0
2006-11-24 10:35:00,10.63,10.63,10.62,10.63,12400.0,8.1894,8.1894,8.1816,8.1894,12400.0
2006-11-24 10:40:00,10.63,10.63,10.61,10.61,21200.0,8.1894,8.1894,8.1739,8.1739,21200.0
2006-11-24 10:45:00,10.62,10.62,10.61,10.61,14400.0,8.1816,8.1816,8.1739,8.1739,14400.0
2006-11-24 10:50:00,10.61,10.62,10.61,10.61,29200.0,8.1739,8.1816,8.1739,8.1739,29200.0
2006-11-24 10:55:00,10.61,10.62,10.61,10.61,22400.0,8.1739,8.1816,8.1739,8.1739,22400.0
2006-11-24 11:00:00,10.61,10.61,10.61,10.61,18800.0,8.1739,8.1739,8.1739,8.1739,18800.0
2006-11-24 11:05:00,10.61,10.62,10.61,10.61,23200.0,8.1739,8.1816,8.1739,8.1739,23200.0
2006-11-24 11:10:00,10.61,10.63,10.61,10.63,20400.0,8.1739,8.1894,8.1739,8.1894,20400.0
2006-11-24 11:15:00,10.62,10.63,10.62,10.63,10000.0,8.1816,8.1894,8.1816,8.1894,10000.0
2006-11-24 11:20:00,10.63,10.63,10.61,10.61,10400.0,8.1894,8.1894,8.1739,8.1739,10400.0
2006-11-24 11:25:00,10.61,10.61,10.6,10.61,34400.0,8.1739,8.1739,8.1662,8.1739,34400.0
2006-11-24 11:30:00,10.62,10.62,10.61,10.61,10400.0,8.1816,8.1816,8.1739,8.1739,10400.0
2006-11-24 11:35:00,10.61,10.61,10.59,10.61,20800.0,8.1739,8.1739,8.1585,8.1739,20800.0
2006-11-24 11:40:00,10.61,10.62,10.61,10.62,12800.0,8.1739,8.1816,8.1739,8.1816,12800.0
2006-11-24 11:45:00,10.62,10.62,10.61,10.62,7200.0,8.1816,8.1816,8.1739,8.1816,7200.0
2006-11-24 11:50:00,10.62,10.62,10.62,10.62,9200.0,8.1816,8.1816,8.1816,8.1816,9200.0
2006-11-24 11:55:00,10.62,10.62,10.62,10.62,7200.0,8.1816,8.1816,8.1816,8.1816,7200.0
2006-11-24 12:00:00,10.63,10.63,10.62,10.63,30000.0,8.1894,8.1894,8.1816,8.1894,30000.0
2006-11-24 12:05:00,10.63,10.63,10.61,10.61,10000.0,8.1894,8.1894,8.1739,8.1739,10000.0
2006-11-24 12:10:00,10.62,10.63,10.62,10.63,36800.0,8.1816,8.1894,8.1816,8.1894,36800.0
2006-11-24 12:15:00,10.63,10.63,10.63,10.63,14400.0,8.1894,8.1894,8.1894,8.1894,14400.0
2006-11-24 12:20:00,10.63,10.64,10.63,10.63,20800.0,8.1894,8.1971,8.1894,8.1894,20800.0
2006-11-24 12:25:00,10.64,10.64,10.63,10.63,37600.0,8.1971,8.1971,8.1894,8.1894,37600.0
2006-11-24 12:30:00,10.63,10.64,10.63,10.63,19600.0,8.1894,8.1971,8.1894,8.1894,19600.0
2006-11-24 12:35:00,10.64,10.64,10.62,10.62,18000.0,8.1971,8.1971,8.1816,8.1816,18000.0
2006-11-24 12:40:00,10.62,10.63,10.62,10.62,32400.0,8.1816,8.1894,8.1816,8.1816,32400.0
2006-11-24 12:45:00,10.62,10.62,10.61,10.61,18800.0,8.1816,8.1816,8.1739,8.1739,18800.0
2006-11-24 12:50:00,10.62,10.63,10.62,10.63,20400.0,8.1816,8.1894,8.1816,8.1894,20400.0
2006-11-24 12:55:00,10.63,10.63,10.6,10.61,44000.0,8.1894,8.1894,8.1662,8.1739,44000.0
2006-11-27 09:30:00,10.61,10.62,10.57,10.57,57200.0,8.1739,8.1816,8.1431,8.1431,57200.0
2006-11-27 09:35:00,10.58,10.58,10.56,10.57,16000.0,8.1508,8.1508,8.1354,8.1431,16000.0
2006-11-27 09:40:00,10.57,10.58,10.56,10.57,18400.0,8.1431,8.1508,8.1354,8.1431,18400.0
2006-11-27 09:45:00,10.57,10.58,10.56,10.58,16400.0,8.1431,8.1508,8.1354,8.1508,16400.0
2006-11-27 09:50:00,10.57,10.58,10.56,10.56,34000.0,8.1431,8.1508,8.1354,8.1354,34000.0
2006-11-27 09:55:00,10.56,10.57,10.56,10.57,39200.0,8.1354,8.1431,8.1354,8.1431,39200.0
2006-11-27 10:00:00,10.57,10.58,10.57,10.57,34800.0,8.1431,8.1508,8.1431,8.1431,34800.0
2006-11-27 10:05:00,10.57,10.58,10.57,10.58,20400.0,8.1431,8.1508,8.1431,8.1508,20400.0
2006-11-27 10:10:00,10.58,10.59,10.54,10.54,39600.0,8.1508,8.1585,8.12,8.12,39600.0
2006-11-27 10:15:00,10.54,10.57,10.54,10.57,31600.0,8.12,8.1431,8.12,8.1431,31600.0
2006-11-27 10:20:00,10.58,10.6,10.58,10.59,30400.0,8.1508,8.1662,8.1508,8.1585,30400.0
2006-11-27 10:25:00,10.59,10.59,10.59,10.59,14400.0,8.1585,8.1585,8.1585,8.1585,14400.0
2006-11-27 10:30:00,10.59,10.6,10.59,10.6,26400.0,8.1585,8.1662,8.1585,8.1662,26400.0
2006-11-27 10:35:00,10.6,10.6,10.59,10.59,25600.0,8.1662,8.1662,8.1585,8.1585,25600.0
2006-11-27 10:40:00,10.59,10.59,10.59,10.59,36400.0,8.1585,8.1585,8.1585,8.1585,36400.0
2006-11-27 10:45:00,10.59,10.6,10.59,10.59,23200.0,8.1585,8.1662,8.1585,8.1585,23200.0
2006-11-27 10:50:00,10.59,10.6,10.59,10.6,54400.0,8.1585,8.1662,8.1585,8.1662,54400.0
2006-11-27 10:55:00,10.6,10.6,10.59,10.6,20800.0,8.1662,8.1662,8.1585,8.1662,20800.0
2006-11-27 11:00:00,10.6,10.6,10.57,10.57,46800.0,8.1662,8.1662,8.1431,8.1431,46800.0
2006-11-27 11:05:00,10.57,10.57,10.53,10.53,47600.0,8.1431,8.1431,8.1123,8.1123,47600.0
2006-11-27 11:10:00,10.53,10.53,10.48,10.49,120000.0,8.1123,8.1123,8.0738,8.0815,120000.0
2006-11-27 11:15:00,10.49,10.49,10.46,10.47,71200.0,8.0815,8.0815,8.0584,8.0661,71200.0
2006-11-27 11:20:00,10.47,10.5,10.47,10.49,38400.0,8.0661,8.0892,8.0661,8.0815,38400.0
2006-11-27 11:25:00,10.49,10.49,10.45,10.46,79200.0,8.0815,8.0815,8.0507,8.0584,79200.0
2006-11-27 11:30:00,10.46,10.48,10.46,10.48,18000.0,8.0584,8.0738,8.0584,8.0738,18000.0
2006-11-27 11:35:00,10.48,10.49,10.47,10.49,36000.0,8.0738,8.0815,8.0661,8.0815,36000.0
2006-11-27 11:40:00,10.49,10.49,10.45,10.45,39200.0,8.0815,8.0815,8.0507,8.0507,39200.0
2006-11-27 11:45:00,10.46,10.46,10.46,10.46,9600.0,8.0584,8.0584,8.0584,8.0584,9600.0
2006-11-27 11:50:00,10.46,10.47,10.45,10.45,20000.0,8.0584,8.0661,8.0507,8.0507,20000.0
2006-11-27 11:55:00,10.45,10.45,10.44,10.44,28800.0,8.0507,8.0507,8.043,8.043,28800.0
2006-11-27 12:00:00,10.44,10.44,10.41,10.41,67200.0,8.043,8.043,8.0199,8.0199,67200.0
2006-11-27 12:05:00,10.41,10.43,10.41,10.43,21200.0,8.0199,8.0353,8.0199,8.0353,21200.0
2006-11-27 12:10:00,10.43,10.43,10.43,10.43,3200.0,8.0353,8.0353,8.0353,8.0353,3200.0
2006-11-27 12:15:00,10.43,10.44,10.43,10.44,12400.0,8.0353,8.043,8.0353,8.043,12400.0
2006-11-27 12:20:00,10.44,10.44,10.41,10.42,46800.0,8.043,8.043,8.0199,8.0276,46800.0
2006-11-27 12:25:00,10.42,10.44,10.42,10.43,25200.0,8.0276,8.043,8.0276,8.0353,25200.0
2006-11-27 12:30:00,10.43,10.43,10.4,10.4,32400.0,8.0353,8.0353,8.0122,8.0122,32400.0
2006-11-27 12:35:00,10.4,10.41,10.4,10.4,17600.0,8.0122,8.0199,8.0122,8.0122,17600.0
2006-11-27 12:40:00,10.4,10.42,10.4,10.41,21200.0,8.0122,8.0276,8.0122,8.0199,21200.0
2006-11-27 12:45:00,10.41,10.42,10.4,10.41,14000.0,8.0199,8.0276,8.0122,8.0199,14000.0
2006-11-27 12:50:00,10.42,10.43,10.41,10.41,17200.0,8.0276,8.0353,8.0199,8.0199,17200.0
2006-11-27 12:55:00,10.41,10.42,10.4,10.41,14800.0,8.0199,8.0276,8.0122,8.0199,14800.0
2006-11-27 13:00:00,10.4,10.42,10.39,10.42,32400.0,8.0122,8.0276,8.0045,8.0276,32400.0
2006-11-27 13:05:00,10.41,10.43,10.41,10.42,11600.0,8.0199,8.0353,8.0199,8.0276,11600.0
2006-11-27 13:10:00,10.42,10.43,10.42,10.43,5600.0,8.0276,8.0353,8.0276,8.0353,5600.0
2006-11-27 13:15:00,10.43,10.45,10.43,10.44,31600.0,8.0353,8.0507,8.0353,8.043,31600.0
2006-11-27 13:20:00,10.44,10.45,10.43,10.45,17600.0,8.043,8.0507,8.0353,8.0507,17600.0
2006-11-27 13:25:00,10.45,10.49,10.45,10.49,46400.0,8.0507,8.0815,8.0507,8.0815,46400.0
2006-11-27 13:30:00,10.49,10.49,10.49,10.49,44400.0,8.0815,8.0815,8.0815,8.0815,44400.0
2006-11-27 13:35:00,10.49,10.49,10.48,10.49,36400.0,8.0815,8.0815,8.0738,8.0815,36400.0
2006-11-27 13:40:00,10.49,10.51,10.49,10.51,35600.0,8.0815,8.0969,8.0815,8.0969,35600.0
2006-11-27 13:45:00,10.51,10.51,10.5,10.51,29600.0,8.0969,8.0969,8.0892,8.0969,29600.0
2006-11-27 13:50:00,10.51,10.52,10.51,10.51,52800.0,8.0969,8.1046,8.0969,8.0969,52800.0
2006-11-27 13:55:00,10.51,10.51,10.51,10.51,14000.0,8.0969,8.0969,8.0969,8.0969,14000.0
2006-11-27 14:00:00,10.51,10.51,10.5,10.5,14000.0,8.0969,8.0969,8.0892,8.0892,14000.0
2006-11-27 14:05:00,10.5,10.5,10.49,10.49,37600.0,8.0892,8.0892,8.0815,8.0815,37600.0
2006-11-27 14:10:00,10.49,10.5,10.49,10.5,24400.0,8.0815,8.0892,8.0815,8.0892,24400.0
2006-11-27 14:15:00,10.51,10.52,10.5,10.51,15200.0,8.0969,8.1046,8.0892,8.0969,15200.0
2006-11-27 14:20:00,10.51,10.51,10.5,10.51,8000.0,8.0969,8.0969,8.0892,8.0969,8000.0
2006-11-27 14:25:00,10.5,10.53,10.5,10.53,34400.0,8.0892,8.1123,8.0892,8.1123,34400.0
2006-11-27 14:30:00,10.53,10.54,10.52,10.54,45200.0,8.1123,8.12,8.1046,8.12,45200.0
2006-11-27 14:35:00,10.54,10.56,10.54,10.55,56800.0,8.12,8.1354,8.12,8.1277,56800.0
2006-11-27 14:40:00,10.55,10.55,10.55,10.55,17200.0,8.1277,8.1277,8.1277,8.1277,17200.0
2006-11-27 14:45:00,10.55,10.55,10.54,10.54,32800.0,8.1277,8.1277,8.12,8.12,32800.0
2006-11-27 14:50:00,10.54,10.55,10.54,10.54,29200.0,8.12,8.1277,8.12,8.12,29200.0
2006-11-27 14:55:00,10.53,10.54,10.53,10.54,58400.0,8.1123,8.12,8.1123,8.12,58400.0
2006-11-27 15:00:00,10.54,10.54,10.54,10.54,38400.0,8.12,8.12,8.12,8.12,38400.0
2006-11-27 15:05:00,10.54,10.54,10.53,10.54,142400.0,8.12,8.12,8.1123,8.12,142400.0
2006-11-27 15:10:00,10.54,10.54,10.53,10.54,59200.0,8.12,8.12,8.1123,8.12,59200.0
2006-11-27 15:15:00,10.54,10.54,10.53,10.54,52000.0,8.12,8.12,8.1123,8.12,52000.0
2006-11-27 15:20:00,10.54,10.55,10.53,10.55,81600.0,8.12,8.1277,8.1123,8.1277,81600.0
2006-11-27 15:25:00,10.55,10.56,10.55,10.56,39600.0,8.1277,8.1354,8.1277,8.1354,39600.0
2006-11-27 15:30:00,10.56,10.57,10.55,10.56,93200.0,8.1354,8.1431,8.1277,8.1354,93200.0
2006-11-27 15:35:00,10.56,10.57,10.55,10.57,68800.0,8.1354,8.1431,8.1277,8.1431,68800.0
2006-11-27 15:40:00,10.57,10.57,10.56,10.56,24800.0,8.1431,8.1431,8.1354,8.1354,24800.0
2006-11-27 15:45:00,10.57,10.57,10.56,10.56,71200.0,8.1431,8.1431,8.1354,8.1354,71200.0
2006-11-27 15:50:00,10.56,10.57,10.56,10.56,53600.0,8.1354,8.1431,8.1354,8.1354,53600.0
2006-11-27 15:55:00,10.56,10.56,10.55,10.55,206800.0,8.1354,8.1354,8.1277,8.1277,206800.0
2006-11-28 09:30:00,10.52,10.56,10.5,10.53,111200.0,8.1046,8.1354,8.0892,8.1123,111200.0
2006-11-28 09:35:00,10.55,10.55,10.49,10.49,70000.0,8.1277,8.1277,8.0815,8.0815,70000.0
2006-11-28 09:40:00,10.48,10.52,10.48,10.52,50800.0,8.0738,8.1046,8.0738,8.1046,50800.0
2006-11-28 09:45:00,10.52,10.54,10.51,10.54,27600.0,8.1046,8.12,8.0969,8.12,27600.0
2006-11-28 09:50:00,10.54,10.56,10.54,10.54,34800.0,8.12,8.1354,8.12,8.12,34800.0
2006-11-28 09:55:00,10.55,10.56,10.54,10.56,14400.0,8.1277,8.1354,8.12,8.1354,14400.0
2006-11-28 10:00:00,10.56,10.61,10.56,10.6,25600.0,8.1354,8.1739,8.1354,8.1662,25600.0
2006-11-28 10:05:00,10.6,10.6,10.55,10.55,8400.0,8.1662,8.1662,8.1277,8.1277,8400.0
2006-11-28 10:10:00,10.55,10.55,10.5,10.52,17200.0,8.1277,8.1277,8.0892,8.1046,17200.0
2006-11-28 10:15:00,10.52,10.53,10.51,10.52,10400.0,8.1046,8.1123,8.0969,8.1046,10400.0
2006-11-28 10:20:00,10.52,10.56,10.52,10.55,14400.0,8.1046,8.1354,8.1046,8.1277,14400.0
2006-11-28 10:25:00,10.55,10.57,10.53,10.56,22400.0,8.1277,8.1431,8.1123,8.1354,22400.0
2006-11-28 10:30:00,10.55,10.58,10.54,10.57,9200.0,8.1277,8.1508,8.12,8.1431,9200.0
2006-11-28 10:35:00,10.56,10.58,10.56,10.56,12000.0,8.1354,8.1508,8.1354,8.1354,12000.0
2006-11-28 10:40:00,10.56,10.56,10.54,10.54,7600.0,8.1354,8.1354,8.12,8.12,7600.0
2006-11-28 10:45:00,10.54,10.55,10.54,10.55,18400.0,8.12,8.1277,8.12,8.1277,18400.0
2006-11-28 10:50:00,10.55,10.55,10.54,10.55,4400.0,8.1277,8.1277,8.12,8.1277,4400.0
2006-11-28 10:55:00,10.54,10.54,10.53,10.54,14400.0,8.12,8.12,8.1123,8.12,14400.0
2006-11-28 11:00:00,10.54,10.54,10.53,10.54,10400.0,8.12,8.12,8.1123,8.12,10400.0
2006-11-28 11:05:00,10.53,10.54,10.52,10.54,39600.0,8.1123,8.12,8.1046,8.12,39600.0
2006-11-28 11:10:00,10.53,10.54,10.52,10.52,44800.0,8.1123,8.12,8.1046,8.1046,44800.0
2006-11-28 11:15:00,10.52,10.54,10.52,10.54,8800.0,8.1046,8.12,8.1046,8.12,8800.0
2006-11-28 11:20:00,10.53,10.54,10.52,10.53,15600.0,8.1123,8.12,8.1046,8.1123,15600.0
2006-11-28 11:25:00,10.54,10.55,10.52,10.54,20400.0,8.12,8.1277,8.1046,8.12,20400.0
2006-11-28 11:30:00,10.54,10.54,10.54,10.54,400.0,8.12,8.12,8.12,8.12,400.0
2006-11-28 11:35:00,10.54,10.54,10.53,10.54,10000.0,8.12,8.12,8.1123,8.12,10000.0
2006-11-28 11:40:00,10.54,10.54,10.53,10.53,1200.0,8.12,8.12,8.1123,8.1123,1200.0
2006-11-28 11:45:00,10.53,10.53,10.5,10.53,32000.0,8.1123,8.1123,8.0892,8.1123,32000.0
2006-11-28 11:50:00,10.53,10.53,10.52,10.53,8400.0,8.1123,8.1123,8.1046,8.1123,8400.0
2006-11-28 11:55:00,10.53,10.53,10.5,10.51,18000.0,8.1123,8.1123,8.0892,8.0969,18000.0
2006-11-28 12:00:00,10.51,10.52,10.51,10.52,13200.0,8.0969,8.1046,8.0969,8.1046,13200.0
2006-11-28 12:05:00,10.52,10.53,10.52,10.53,28000.0,8.1046,8.1123,8.1046,8.1123,28000.0
2006-11-28 12:10:00,10.53,10.53,10.52,10.52,9200.0,8.1123,8.1123,8.1046,8.1046,9200.0
2006-11-28 12:15:00,10.52,10.54,10.52,10.54,32800.0,8.1046,8.12,8.1046,8.12,32800.0
2006-11-28 12:20:00,10.54,10.54,10.53,10.53,8800.0,8.12,8.12,8.1123,8.1123,8800.0
2006-11-28 12:25:00,10.53,10.54,10.52,10.53,10800.0,8.1123,8.12,8.1046,8.1123,10800.0
2006-11-28 12:30:00,10.52,10.53,10.51,10.52,31200.0,8.1046,8.1123,8.0969,8.1046,31200.0
2006-11-28 12:35:00,10.52,10.52,10.5,10.52,15200.0,8.1046,8.1046,8.0892,8.1046,15200.0
2006-11-28 12:40:00,10.53,10.53,10.51,10.52,7200.0,8.1123,8.1123,8.0969,8.1046,7200.0
2006-11-28 12:45:00,10.52,10.53,10.51,10.53,6800.0,8.1046,8.1123,8.0969,8.1123,6800.0
2006-11-28 12:50:00,10.53,10.53,10.52,10.53,16000.0,8.1123,8.1123,8.1046,8.1123,16000.0
2006-11-28 12:55:00,10.53,10.53,10.53,10.53,8400.0,8.1123,8.1123,8.1123,8.1123,8400.0
2006-11-28 13:00:00,10.52,10.55,10.52,10.55,12000.0,8.1046,8.1277,8.1046,8.1277,12000.0
2006-11-28 13:05:00,10.55,10.56,10.55,10.55,16800.0,8.1277,8.1354,8.1277,8.1277,16800.0
2006-11-28 13:10:00,10.55,10.55,10.55,10.55,6000.0,8.1277,8.1277,8.1277,8.1277,6000.0
2006-11-28 13:15:00,10.55,10.55,10.52,10.53,16000.0,8.1277,8.1277,8.1046,8.1123,16000.0
2006-11-28 13:20:00,10.53,10.54,10.51,10.51,15600.0,8.1123,8.12,8.0969,8.0969,15600.0
2006-11-28 13:25:00,10.51,10.51,10.49,10.51,15600.0,8.0969,8.0969,8.0815,8.0969,15600.0
2006-11-28 13:30:00,10.51,10.51,10.49,10.5,12000.0,8.0969,8.0969,8.0815,8.0892,12000.0
2006-11-28 13:35:00,10.5,10.51,10.49,10.51,6800.0,8.0892,8.0969,8.0815,8.0969,6800.0
2006-11-28 13:40:00,10.51,10.52,10.51,10.52,16000.0,8.0969,8.1046,8.0969,8.1046,16000.0
2006-11-28 13:45:00,10.52,10.52,10.51,10.51,13200.0,8.1046,8.1046,8.0969,8.0969,13200.0
2006-11-28 13:50:00,10.5,10.52,10.5,10.52,16000.0,8.0892,8.1046,8.0892,8.1046,16000.0
2006-11-28 13:55:00,10.52,10.52,10.51,10.52,7600.0,8.1046,8.1046,8.0969,8.1046,7600.0
2006-11-28 14:00:00,10.52,10.52,10.51,10.51,1600.0,8.1046,8.1046,8.0969,8.0969,1600.0
2006-11-28 14:05:00,10.51,10.52,10.51,10.52,6000.0,8.0969,8.1046,8.0969,8.1046,6000.0
2006-11-28 14:10:00,10.52,10.53,10.52,10.53,18800.0,8.1046,8.1123,8.1046,8.1123,18800.0
2006-11-28 14:15:00,10.52,10.52,10.51,10.51,10800.0,8.1046,8.1046,8.0969,8.0969,10800.0
2006-11-28 14:20:00,10.51,10.53,10.51,10.52,30800.0,8.0969,8.1123,8.0969,8.1046,30800.0
2006-11-28 14:25:00,10.53,10.53,10.52,10.53,21600.0,8.1123,8.1123,8.1046,8.1123,21600.0
2006-11-28 14:30:00,10.53,10.53,10.53,10.53,1200.0,8.1123,8.1123,8.1123,8.1123,1200.0
2006-11-28 14:35:00,10.53,10.54,10.53,10.54,28400.0,8.1123,8.12,8.1123,8.12,28400.0
2006-11-28 14:40:00,10.53,10.53,10.52,10.53,11600.0,8.1123,8.1123,8.1046,8.1123,11600.0
2006-11-28 14:45:00,10.53,10.53,10.52,10.52,18800.0,8.1123,8.1123,8.1046,8.1046,18800.0
2006-11-28 14:50:00,10.52,10.52,10.52,10.52,12000.0,8.1046,8.1046,8.1046,8.1046,12000.0
2006-11-28 14:55:00,10.52,10.52,10.52,10.52,17600.0,8.1046,8.1046,8.1046,8.1046,17600.0
2006-11-28 15:00:00,10.52,10.52,10.52,10.52,6800.0,8.1046,8.1046,8.1046,8.1046,6800.0
2006-11-28 15:05:00,10.52,10.53,10.52,10.52,36800.0,8.1046,8.1123,8.1046,8.1046,36800.0
2006-11-28 15:10:00,10.52,10.53,10.52,10.53,42800.0,8.1046,8.1123,8.1046,8.1123,42800.0
2006-11-28 15:15:00,10.53,10.56,10.53,10.56,90400.0,8.1123,8.1354,8.1123,8.1354,90400.0
2006-11-28 15:20:00,10.56,10.57,10.56,10.57,63200.0,8.1354,8.1431,8.1354,8.1431,63200.0
2006-11-28 15:25:00,10.57,10.57,10.55,10.55,30800.0,8.1431,8.1431,8.1277,8.1277,30800.0
2006-11-28 15:30:00,10.55,10.56,10.55,10.56,28800.0,8.1277,8.1354,8.1277,8.1354,28800.0
2006-11-28 15:35:00,10.56,10.56,10.56,10.56,26400.0,8.1354,8.1354,8.1354,8.1354,26400.0
2006-11-28 15:40:00,10.56,10.56,10.55,10.56,60000.0,8.1354,8.1354,8.1277,8.1354,60000.0
2006-11-28 15:45:00,10.55,10.55,10.54,10.54,72000.0,8.1277,8.1277,8.12,8.12,72000.0
2006-11-28 15:50:00,10.55,10.55,10.54,10.54,54000.0,8.1277,8.1277,8.12,8.12,54000.0
2006-11-28 15:55:00,10.54,10.54,10.53,10.53,141600.0,8.12,8.12,8.1123,8.1123,141600.0
2006-11-29 09:30:00,10.53,10.6,10.53,10.57,65200.0,8.1123,8.1662,8.1123,8.1431,65200.0
2006-11-29 09:35:00,10.56,10.58,10.56,10.56,15200.0,8.1354,8.1508,8.1354,8.1354,15200.0
2006-11-29 09:40:00,10.56,10.56,10.52,10.52,28000.0,8.1354,8.1354,8.1046,8.1046,28000.0
2006-11-29 09:45:00,10.53,10.53,10.52,10.52,20800.0,8.1123,8.1123,8.1046,8.1046,20800.0
2006-11-29 09:50:00,10.52,10.54,10.52,10.52,18000.0,8.1046,8.12,8.1046,8.1046,18000.0
2006-11-29 09:55:00,10.52,10.53,10.51,10.53,22400.0,8.1046,8.1123,8.0969,8.1123,22400.0
2006-11-29 10:00:00,10.53,10.56,10.5,10.56,59600.0,8.1123,8.1354,8.0892,8.1354,59600.0
2006-11-29 10:05:00,10.56,10.6,10.56,10.59,48000.0,8.1354,8.1662,8.1354,8.1585,48000.0
2006-11-29 10:10:00,10.6,10.62,10.58,10.6,16000.0,8.1662,8.1816,8.1508,8.1662,16000.0
2006-11-29 10:15:00,10.6,10.63,10.6,10.63,26400.0,8.1662,8.1894,8.1662,8.1894,26400.0
2006-11-29 10:20:00,10.63,10.65,10.62,10.63,39600.0,8.1894,8.2048,8.1816,8.1894,39600.0
2006-11-29 10:25:00,10.62,10.63,10.62,10.63,9200.0,8.1816,8.1894,8.1816,8.1894,9200.0
2006-11-29 10:30:00,10.63,10.63,10.61,10.62,30000.0,8.1894,8.1894,8.1739,8.1816,30000.0
2006-11-29 10:35:00,10.62,10.63,10.61,10.61,28800.0,8.1816,8.1894,8.1739,8.1739,28800.0
2006-11-29 10:40:00,10.6,10.63,10.6,10.6,41200.0,8.1662,8.1894,8.1662,8.1662,41200.0
2006-11-29 10:45:00,10.61,10.61,10.59,10.59,34000.0,8.1739,8.1739,8.1585,8.1585,34000.0
2006-11-29 10:50:00,10.59,10.59,10.58,10.59,23200.0,8.1585,8.1585,8.1508,8.1585,23200.0
2006-11-29 10:55:00,10.58,10.6,10.57,10.6,6400.0,8.1508,8.1662,8.1431,8.1662,6400.0
2006-11-29 11:00:00,10.6,10.63,10.59,10.63,40400.0,8.1662,8.1894,8.1585,8.1894,40400.0
2006-11-29 11:05:00,10.64,10.64,10.62,10.63,22000.0,8.1971,8.1971,8.1816,8.1894,22000.0
2006-11-29 11:10:00,10.62,10.63,10.62,10.63,9200.0,8.1816,8.1894,8.1816,8.1894,9200.0
2006-11-29 11:15:00,10.62,10.63,10.62,10.63,8800.0,8.1816,8.1894,8.1816,8.1894,8800.0
2006-11-29 11:20:00,10.62,10.62,10.61,10.62,22800.0,8.1816,8.1816,8.1739,8.1816,22800.0
2006-11-29 11:25:00,10.62,10.63,10.62,10.62,42400.0,8.1816,8.1894,8.1816,8.1816,42400.0
2006-11-29 11:30:00,10.62,10.63,10.6,10.63,34000.0,8.1816,8.1894,8.1662,8.1894,34000.0
2006-11-29 11:35:00,10.62,10.63,10.62,10.63,16800.0,8.1816,8.1894,8.1816,8.1894,16800.0
2006-11-29 11:40:00,10.63,10.63,10.62,10.62,11200.0,8.1894,8.1894,8.1816,8.1816,11200.0
2006-11-29 11:45:00,10.62,10.62,10.6,10.6,9600.0,8.1816,8.1816,8.1662,8.1662,9600.0
2006-11-29 11:50:00,10.6,10.62,10.6,10.62,13600.0,8.1662,8.1816,8.1662,8.1816,13600.0
2006-11-29 11:55:00,10.62,10.62,10.6,10.6,13600.0,8.1816,8.1816,8.1662,8.1662,13600.0
2006-11-29 12:00:00,10.61,10.63,10.61,10.63,16000.0,8.1739,8.1894,8.1739,8.1894,16000.0
2006-11-29 12:05:00,10.63,10.63,10.61,10.61,4400.0,8.1894,8.1894,8.1739,8.1739,4400.0
2006-11-29 12:10:00,10.62,10.63,10.62,10.63,21600.0,8.1816,8.1894,8.1816,8.1894,21600.0
2006-11-29 12:15:00,10.62,10.63,10.62,10.63,4800.0,8.1816,8.1894,8.1816,8.1894,4800.0
2006-11-29 12:20:00,10.62,10.63,10.61,10.61,18000.0,8.1816,8.1894,8.1739,8.1739,18000.0
2006-11-29 12:25:00,10.62,10.62,10.6,10.61,23200.0,8.1816,8.1816,8.1662,8.1739,23200.0
2006-11-29 12:30:00,10.61,10.61,10.6,10.61,8800.0,8.1739,8.1739,8.1662,8.1739,8800.0
2006-11-29 12:35:00,10.61,10.63,10.61,10.62,17600.0,8.1739,8.1894,8.1739,8.1816,17600.0
2006-11-29 12:40:00,10.62,10.62,10.62,10.62,7200.0,8.1816,8.1816,8.1816,8.1816,7200.0
2006-11-29 12:45:00,10.61,10.62,10.61,10.62,4000.0,8.1739,8.1816,8.1739,8.1816,4000.0
2006-11-29 12:50:00,10.62,10.62,10.61,10.61,7200.0,8.1816,8.1816,8.1739,8.1739,7200.0
2006-11-29 12:55:00,10.61,10.61,10.59,10.59,14800.0,8.1739,8.1739,8.1585,8.1585,14800.0
2006-11-29 13:00:00,10.6,10.6,10.58,10.59,23600.0,8.1662,8.1662,8.1508,8.1585,23600.0
2006-11-29 13:05:00,10.58,10.6,10.58,10.59,6400.0,8.1508,8.1662,8.1508,8.1585,6400.0
2006-11-29 13:10:00,10.59,10.59,10.57,10.59,36400.0,8.1585,8.1585,8.1431,8.1585,36400.0
2006-11-29 13:15:00,10.59,10.59,10.58,10.58,27600.0,8.1585,8.1585,8.1508,8.1508,27600.0
2006-11-29 13:20:00,10.58,10.58,10.56,10.56,24400.0,8.1508,8.1508,8.1354,8.1354,24400.0
2006-11-29 13:25:00,10.56,10.56,10.54,10.54,35200.0,8.1354,8.1354,8.12,8.12,35200.0
2006-11-29 13:30:00,10.55,10.55,10.52,10.53,70400.0,8.1277,8.1277,8.1046,8.1123,70400.0
2006-11-29 13:35:00,10.53,10.54,10.53,10.53,13600.0,8.1123,8.12,8.1123,8.1123,13600.0
2006-11-29 13:40:00,10.53,10.55,10.53,10.55,17600.0,8.1123,8.1277,8.1123,8.1277,17600.0
2006-11-29 13:45:00,10.55,10.58,10.54,10.56,50400.0,8.1277,8.1508,8.12,8.1354,50400.0
2006-11-29 13:50:00,10.56,10.56,10.54,10.54,12800.0,8.1354,8.1354,8.12,8.12,12800.0
2006-11-29 13:55:00,10.54,10.57,10.54,10.56,17200.0,8.12,8.1431,8.12,8.1354,17200.0
2006-11-29 14:00:00,10.57,10.58,10.55,10.57,46800.0,8.1431,8.1508,8.1277,8.1431,46800.0
2006-11-29 14:05:00,10.56,10.56,10.55,10.55,1600.0,8.1354,8.1354,8.1277,8.1277,1600.0
2006-11-29 14:10:00,10.56,10.56,10.55,10.56,6000.0,8.1354,8.1354,8.1277,8.1354,6000.0
2006-11-29 14:15:00,10.55,10.56,10.55,10.56,12400.0,8.1277,8.1354,8.1277,8.1354,12400.0
2006-11-29 14:20:00,10.55,10.55,10.55,10.55,3200.0,8.1277,8.1277,8.1277,8.1277,3200.0
2006-11-29 14:25:00,10.55,10.57,10.55,10.55,32400.0,8.1277,8.1431,8.1277,8.1277,32400.0
2006-11-29 14:30:00,10.55,10.58,10.55,10.58,31600.0,8.1277,8.1508,8.1277,8.1508,31600.0
2006-11-29 14:35:00,10.57,10.61,10.57,10.6,27200.0,8.1431,8.1739,8.1431,8.1662,27200.0
2006-11-29 14:40:00,10.6,10.6,10.59,10.59,18400.0,8.1662,8.1662,8.1585,8.1585,18400.0
2006-11-29 14:45:00,10.59,10.6,10.59,10.6,10000.0,8.1585,8.1662,8.1585,8.1662,10000.0
2006-11-29 14:50:00,10.6,10.62,10.59,10.62,47200.0,8.1662,8.1816,8.1585,8.1816,47200.0
2006-11-29 14:55:00,10.62,10.63,10.61,10.61,24000.0,8.1816,8.1894,8.1739,8.1739,24000.0
2006-11-29 15:00:00,10.61,10.63,10.61,10.62,25600.0,8.1739,8.1894,8.1739,8.1816,25600.0
2006-11-29 15:05:00,10.62,10.62,10.61,10.62,11600.0,8.1816,8.1816,8.1739,8.1816,11600.0
2006-11-29 15:10:00,10.62,10.63,10.62,10.62,18000.0,8.1816,8.1894,8.1816,8.1816,18000.0
2006-11-29 15:15:00,10.62,10.63,10.6,10.61,123200.0,8.1816,8.1894,8.1662,8.1739,123200.0
2006-11-29 15:20:00,10.61,10.61,10.6,10.6,15600.0,8.1739,8.1739,8.1662,8.1662,15600.0
2006-11-29 15:25:00,10.61,10.61,10.59,10.6,44000.0,8.1739,8.1739,8.1585,8.1662,44000.0
2006-11-29 15:30:00,10.6,10.61,10.6,10.61,41600.0,8.1662,8.1739,8.1662,8.1739,41600.0
2006-11-29 15:35:00,10.61,10.61,10.6,10.61,38800.0,8.1739,8.1739,8.1662,8.1739,38800.0
2006-11-29 15:40:00,10.61,10.62,10.6,10.6,13600.0,8.1739,8.1816,8.1662,8.1662,13600.0
2006-11-29 15:45:00,10.6,10.61,10.6,10.61,24000.0,8.1662,8.1739,8.1662,8.1739,24000.0
2006-11-29 15:50:00,10.61,10.62,10.61,10.62,40000.0,8.1739,8.1816,8.1739,8.1816,40000.0
2006-11-29 15:55:00,10.62,10.62,10.61,10.62,64000.0,8.1816,8.1816,8.1739,8.1816,64000.0
2006-11-30 09:30:00,10.56,10.58,10.56,10.57,76000.0,8.1354,8.1508,8.1354,8.1431,76000.0
2006-11-30 09:35:00,10.58,10.6,10.56,10.6,59600.0,8.1508,8.1662,8.1354,8.1662,59600.0
2006-11-30 09:40:00,10.59,10.59,10.55,10.57,19200.0,8.1585,8.1585,8.1277,8.1431,19200.0
2006-11-30 09:45:00,10.56,10.57,10.56,10.57,12400.0,8.1354,8.1431,8.1354,8.1431,12400.0
2006-11-30 09:50:00,10.59,10.59,10.57,10.57,6800.0,8.1585,8.1585,8.1431,8.1431,6800.0
2006-11-30 09:55:00,10.57,10.58,10.55,10.56,22800.0,8.1431,8.1508,8.1277,8.1354,22800.0
2006-11-30 10:00:00,10.57,10.57,10.52,10.53,47600.0,8.1431,8.1431,8.1046,8.1123,47600.0
2006-11-30 10:05:00,10.53,10.55,10.53,10.55,11200.0,8.1123,8.1277,8.1123,8.1277,11200.0
2006-11-30 10:10:00,10.56,10.57,10.53,10.53,15600.0,8.1354,8.1431,8.1123,8.1123,15600.0
2006-11-30 10:15:00,10.53,10.56,10.53,10.53,16800.0,8.1123,8.1354,8.1123,8.1123,16800.0
2006-11-30 10:20:00,10.53,10.54,10.51,10.54,25600.0,8.1123,8.12,8.0969,8.12,25600.0
2006-11-30 10:25:00,10.54,10.55,10.52,10.54,8400.0,8.12,8.1277,8.1046,8.12,8400.0
2006-11-30 10:30:00,10.54,10.55,10.54,10.55,6800.0,8.12,8.1277,8.12,8.1277,6800.0
2006-11-30 10:35:00,10.54,10.54,10.52,10.53,9200.0,8.12,8.12,8.1046,8.1123,9200.0
2006-11-30 10:40:00,10.52,10.54,10.52,10.53,17200.0,8.1046,8.12,8.1046,8.1123,17200.0
2006-11-30 10:45:00,10.54,10.54,10.51,10.52,14000.0,8.12,8.12,8.0969,8.1046,14000.0
2006-11-30 10:50:00,10.52,10.55,10.52,10.55,16800.0,8.1046,8.1277,8.1046,8.1277,16800.0
2006-11-30 10:55:00,10.55,10.56,10.54,10.54,18800.0,8.1277,8.1354,8.12,8.12,18800.0
2006-11-30 11:00:00,10.54,10.54,10.53,10.53,4400.0,8.12,8.12,8.1123,8.1123,4400.0
2006-11-30 11:05:00,10.54,10.55,10.54,10.55,38400.0,8.12,8.1277,8.12,8.1277,38400.0
2006-11-30 11:10:00,10.54,10.56,10.54,10.55,21200.0,8.12,8.1354,8.12,8.1277,21200.0
2006-11-30 11:15:00,10.54,10.54,10.52,10.52,18000.0,8.12,8.12,8.1046,8.1046,18000.0
2006-11-30 11:20:00,10.52,10.52,10.5,10.5,16000.0,8.1046,8.1046,8.0892,8.0892,16000.0
2006-11-30 11:25:00,10.5,10.54,10.5,10.54,22400.0,8.0892,8.12,8.0892,8.12,22400.0
2006-11-30 11:30:00,10.54,10.54,10.53,10.53,17600.0,8.12,8.12,8.1123,8.1123,17600.0
2006-11-30 11:35:00,10.53,10.54,10.52,10.53,12000.0,8.1123,8.12,8.1046,8.1123,12000.0
2006-11-30 11:40:00,10.53,10.53,10.51,10.52,22000.0,8.1123,8.1123,8.0969,8.1046,22000.0
2006-11-30 11:45:00,10.52,10.52,10.48,10.49,27600.0,8.1046,8.1046,8.0738,8.0815,27600.0
2006-11-30 11:50:00,10.49,10.5,10.48,10.49,15200.0,8.0815,8.0892,8.0738,8.0815,15200.0
2006-11-30 11:55:00,10.49,10.51,10.49,10.49,40400.0,8.0815,8.0969,8.0815,8.0815,40400.0
2006-11-30 12:00:00,10.49,10.51,10.49,10.5,23600.0,8.0815,8.0969,8.0815,8.0892,23600.0
2006-11-30 12:05:00,10.49,10.5,10.49,10.49,13600.0,8.0815,8.0892,8.0815,8.0815,13600.0
2006-11-30 12:10:00,10.5,10.5,10.49,10.49,13200.0,8.0892,8.0892,8.0815,8.0815,13200.0
2006-11-30 12:15:00,10.5,10.5,10.47,10.48,16800.0,8.0892,8.0892,8.0661,8.0738,16800.0
2006-11-30 12:20:00,10.48,10.49,10.48,10.49,11600.0,8.0738,8.0815,8.0738,8.0815,11600.0
2006-11-30 12:25:00,10.49,10.5,10.49,10.5,20000.0,8.0815,8.0892,8.0815,8.0892,20000.0
2006-11-30 12:30:00,10.5,10.5,10.49,10.49,34800.0,8.0892,8.0892,8.0815,8.0815,34800.0
2006-11-30 12:35:00,10.49,10.49,10.48,10.48,13600.0,8.0815,8.0815,8.0738,8.0738,13600.0
2006-11-30 12:40:00,10.48,10.48,10.48,10.48,6800.0,8.0738,8.0738,8.0738,8.0738,6800.0
2006-11-30 12:45:00,10.48,10.48,10.47,10.47,14000.0,8.0738,8.0738,8.0661,8.0661,14000.0
2006-11-30 12:50:00,10.47,10.48,10.47,10.48,25600.0,8.0661,8.0738,8.0661,8.0738,25600.0
2006-11-30 12:55:00,10.48,10.48,10.47,10.47,12400.0,8.0738,8.0738,8.0661,8.0661,12400.0
2006-11-30 13:00:00,10.47,10.47,10.47,10.47,2000.0,8.0661,8.0661,8.0661,8.0661,2000.0
2006-11-30 13:05:00,10.47,10.47,10.46,10.47,14400.0,8.0661,8.0661,8.0584,8.0661,14400.0
2006-11-30 13:10:00,10.47,10.49,10.47,10.49,18400.0,8.0661,8.0815,8.0661,8.0815,18400.0
2006-11-30 13:15:00,10.49,10.5,10.48,10.49,51600.0,8.0815,8.0892,8.0738,8.0815,51600.0
2006-11-30 13:20:00,10.49,10.49,10.49,10.49,22800.0,8.0815,8.0815,8.0815,8.0815,22800.0
2006-11-30 13:25:00,10.49,10.5,10.48,10.5,24400.0,8.0815,8.0892,8.0738,8.0892,24400.0
2006-11-30 13:30:00,10.5,10.52,10.5,10.5,39600.0,8.0892,8.1046,8.0892,8.0892,39600.0
2006-11-30 13:35:00,10.5,10.51,10.49,10.49,25200.0,8.0892,8.0969,8.0815,8.0815,25200.0
2006-11-30 13:40:00,10.49,10.5,10.49,10.49,15600.0,8.0815,8.0892,8.0815,8.0815,15600.0
2006-11-30 13:45:00,10.49,10.5,10.49,10.5,41200.0,8.0815,8.0892,8.0815,8.0892,41200.0
2006-11-30 13:50:00,10.5,10.51,10.5,10.51,21600.0,8.0892,8.0969,8.0892,8.0969,21600.0
2006-11-30 13:55:00,10.51,10.51,10.49,10.49,22000.0,8.0969,8.0969,8.0815,8.0815,22000.0
2006-11-30 14:00:00,10.49,10.5,10.49,10.5,24400.0,8.0815,8.0892,8.0815,8.0892,24400.0
2006-11-30 14:05:00,10.5,10.51,10.49,10.49,12400.0,8.0892,8.0969,8.0815,8.0815,12400.0
2006-11-30 14:10:00,10.51,10.51,10.5,10.5,12000.0,8.0969,8.0969,8.0892,8.0892,12000.0
2006-11-30 14:15:00,10.5,10.51,10.49,10.51,11600.0,8.0892,8.0969,8.0815,8.0969,11600.0
2006-11-30 14:20:00,10.51,10.51,10.5,10.5,11200.0,8.0969,8.0969,8.0892,8.0892,11200.0
2006-11-30 14:25:00,10.5,10.5,10.49,10.5,28800.0,8.0892,8.0892,8.0815,8.0892,28800.0
2006-11-30 14:30:00,10.5,10.5,10.49,10.5,24800.0,8.0892,8.0892,8.0815,8.0892,24800.0
2006-11-30 14:35:00,10.5,10.53,10.5,10.51,49200.0,8.0892,8.1123,8.0892,8.0969,49200.0
2006-11-30 14:40:00,10.51,10.52,10.51,10.52,20000.0,8.0969,8.1046,8.0969,8.1046,20000.0
2006-11-30 14:45:00,10.52,10.52,10.51,10.51,42400.0,8.1046,8.1046,8.0969,8.0969,42400.0
2006-11-30 14:50:00,10.5,10.51,10.5,10.51,23200.0,8.0892,8.0969,8.0892,8.0969,23200.0
2006-11-30 14:55:00,10.51,10.52,10.51,10.52,37200.0,8.0969,8.1046,8.0969,8.1046,37200.0
2006-11-30 15:00:00,10.52,10.52,10.52,10.52,22800.0,8.1046,8.1046,8.1046,8.1046,22800.0
2006-11-30 15:05:00,10.52,10.53,10.52,10.53,54400.0,8.1046,8.1123,8.1046,8.1123,54400.0
2006-11-30 15:10:00,10.53,10.53,10.53,10.53,22000.0,8.1123,8.1123,8.1123,8.1123,22000.0
2006-11-30 15:15:00,10.53,10.54,10.53,10.54,24000.0,8.1123,8.12,8.1123,8.12,24000.0
2006-11-30 15:20:00,10.54,10.55,10.54,10.55,28800.0,8.12,8.1277,8.12,8.1277,28800.0
2006-11-30 15:25:00,10.55,10.58,10.55,10.57,38400.0,8.1277,8.1508,8.1277,8.1431,38400.0
2006-11-30 15:30:00,10.57,10.57,10.55,10.55,35200.0,8.1431,8.1431,8.1277,8.1277,35200.0
2006-11-30 15:35:00,10.55,10.56,10.55,10.55,12400.0,8.1277,8.1354,8.1277,8.1277,12400.0
2006-11-30 15:40:00,10.55,10.56,10.55,10.55,36400.0,8.1277,8.1354,8.1277,8.1277,36400.0
2006-11-30 15:45:00,10.55,10.55,10.54,10.54,27600.0,8.1277,8.1277,8.12,8.12,27600.0
2006-11-30 15:50:00,10.54,10.56,10.54,10.55,70800.0,8.12,8.1354,8.12,8.1277,70800.0
2006-11-30 15:55:00,10.55,10.56,10.55,10.56,182400.0,8.1277,8.1354,8.1277,8.1354,182400.0
2006-12-01 09:30:00,10.55,10.63,10.55,10.58,35200.0,8.1277,8.1894,8.1277,8.1508,35200.0
2006-12-01 09:35:00,10.58,10.59,10.56,10.56,18800.0,8.1508,8.1585,8.1354,8.1354,18800.0
2006-12-01 09:40:00,10.57,10.58,10.55,10.56,56800.0,8.1431,8.1508,8.1277,8.1354,56800.0
2006-12-01 09:45:00,10.56,10.57,10.54,10.57,35600.0,8.1354,8.1431,8.12,8.1431,35600.0
2006-12-01 09:50:00,10.56,10.57,10.55,10.57,53600.0,8.1354,8.1431,8.1277,8.1431,53600.0
2006-12-01 09:55:00,10.57,10.57,10.55,10.56,34800.0,8.1431,8.1431,8.1277,8.1354,34800.0
2006-12-01 10:00:00,10.56,10.56,10.49,10.53,107200.0,8.1354,8.1354,8.0815,8.1123,107200.0
2006-12-01 10:05:00,10.54,10.55,10.47,10.48,66800.0,8.12,8.1277,8.0661,8.0738,66800.0
2006-12-01 10:10:00,10.47,10.49,10.47,10.49,54000.0,8.0661,8.0815,8.0661,8.0815,54000.0
2006-12-01 10:15:00,10.49,10.49,10.43,10.45,62800.0,8.0815,8.0815,8.0353,8.0507,62800.0
2006-12-01 10:20:00,10.45,10.49,10.45,10.47,46800.0,8.0507,8.0815,8.0507,8.0661,46800.0
2006-12-01 10:25:00,10.47,10.49,10.44,10.46,60000.0,8.0661,8.0815,8.043,8.0584,60000.0
2006-12-01 10:30:00,10.45,10.46,10.42,10.44,45600.0,8.0507,8.0584,8.0276,8.043,45600.0
2006-12-01 10:35:00,10.44,10.46,10.41,10.44,55600.0,8.043,8.0584,8.0199,8.043,55600.0
2006-12-01 10:40:00,10.44,10.45,10.43,10.45,43200.0,8.043,8.0507,8.0353,8.0507,43200.0
2006-12-01 10:45:00,10.45,10.45,10.44,10.45,23600.0,8.0507,8.0507,8.043,8.0507,23600.0
2006-12-01 10:50:00,10.45,10.45,10.44,10.45,6800.0,8.0507,8.0507,8.043,8.0507,6800.0
2006-12-01 10:55:00,10.44,10.45,10.44,10.44,14800.0,8.043,8.0507,8.043,8.043,14800.0
2006-12-01 11:00:00,10.44,10.47,10.44,10.47,32400.0,8.043,8.0661,8.043,8.0661,32400.0
2006-12-01 11:05:00,10.47,10.47,10.44,10.44,33600.0,8.0661,8.0661,8.043,8.043,33600.0
2006-12-01 11:10:00,10.44,10.47,10.44,10.47,14000.0,8.043,8.0661,8.043,8.0661,14000.0
2006-12-01 11:15:00,10.47,10.48,10.47,10.47,10000.0,8.0661,8.0738,8.0661,8.0661,10000.0
2006-12-01 11:20:00,10.47,10.47,10.43,10.43,29200.0,8.0661,8.0661,8.0353,8.0353,29200.0
2006-12-01 11:25:00,10.43,10.46,10.43,10.45,18800.0,8.0353,8.0584,8.0353,8.0507,18800.0
2006-12-01 11:30:00,10.45,10.46,10.44,10.46,25600.0,8.0507,8.0584,8.043,8.0584,25600.0
2006-12-01 11:35:00,10.47,10.47,10.45,10.46,20800.0,8.0661,8.0661,8.0507,8.0584,20800.0
2006-12-01 11:40:00,10.46,10.47,10.45,10.47,14000.0,8.0584,8.0661,8.0507,8.0661,14000.0
2006-12-01 11:45:00,10.48,10.49,10.48,10.48,18400.0,8.0738,8.0815,8.0738,8.0738,18400.0
2006-12-01 11:50:00,10.49,10.51,10.49,10.49,37200.0,8.0815,8.0969,8.0815,8.0815,37200.0
2006-12-01 11:55:00,10.5,10.53,10.5,10.52,31600.0,8.0892,8.1123,8.0892,8.1046,31600.0
2006-12-01 12:00:00,10.51,10.51,10.49,10.49,13600.0,8.0969,8.0969,8.0815,8.0815,13600.0
2006-12-01 12:05:00,10.48,10.5,10.48,10.49,14800.0,8.0738,8.0892,8.0738,8.0815,14800.0
2006-12-01 12:10:00,10.49,10.5,10.49,10.49,13600.0,8.0815,8.0892,8.0815,8.0815,13600.0
2006-12-01 12:15:00,10.49,10.5,10.49,10.5,9200.0,8.0815,8.0892,8.0815,8.0892,9200.0
2006-12-01 12:20:00,10.5,10.5,10.48,10.49,20000.0,8.0892,8.0892,8.0738,8.0815,20000.0
2006-12-01 12:25:00,10.49,10.49,10.49,10.49,4000.0,8.0815,8.0815,8.0815,8.0815,4000.0
2006-12-01 12:30:00,10.49,10.5,10.49,10.5,5200.0,8.0815,8.0892,8.0815,8.0892,5200.0
2006-12-01 12:35:00,10.5,10.5,10.48,10.5,34400.0,8.0892,8.0892,8.0738,8.0892,34400.0
2006-12-01 12:40:00,10.49,10.49,10.49,10.49,1600.0,8.0815,8.0815,8.0815,8.0815,1600.0
2006-12-01 12:45:00,10.5,10.5,10.49,10.49,14400.0,8.0892,8.0892,8.0815,8.0815,14400.0
2006-12-01 12:50:00,10.5,10.5,10.49,10.5,10800.0,8.0892,8.0892,8.0815,8.0892,10800.0
2006-12-01 12:55:00,10.5,10.5,10.49,10.5,10800.0,8.0892,8.0892,8.0815,8.0892,10800.0
2006-12-01 13:00:00,10.49,10.49,10.46,10.46,31200.0,8.0815,8.0815,8.0584,8.0584,31200.0
2006-12-01 13:05:00,10.47,10.47,10.45,10.45,16400.0,8.0661,8.0661,8.0507,8.0507,16400.0
2006-12-01 13:10:00,10.45,10.49,10.45,10.49,32000.0,8.0507,8.0815,8.0507,8.0815,32000.0
2006-12-01 13:15:00,10.48,10.49,10.48,10.49,10400.0,8.0738,8.0815,8.0738,8.0815,10400.0
2006-12-01 13:20:00,10.49,10.5,10.49,10.49,18800.0,8.0815,8.0892,8.0815,8.0815,18800.0
2006-12-01 13:25:00,10.49,10.51,10.49,10.5,13200.0,8.0815,8.0969,8.0815,8.0892,13200.0
2006-12-01 13:30:00,10.49,10.49,10.48,10.49,20000.0,8.0815,8.0815,8.0738,8.0815,20000.0
2006-12-01 13:35:00,10.48,10.49,10.47,10.48,18000.0,8.0738,8.0815,8.0661,8.0738,18000.0
2006-12-01 13:40:00,10.48,10.5,10.48,10.5,48400.0,8.0738,8.0892,8.0738,8.0892,48400.0
2006-12-01 13:45:00,10.49,10.5,10.49,10.5,22000.0,8.0815,8.0892,8.0815,8.0892,22000.0
2006-12-01 13:50:00,10.5,10.5,10.48,10.5,23600.0,8.0892,8.0892,8.0738,8.0892,23600.0
2006-12-01 13:55:00,10.5,10.53,10.5,10.52,52800.0,8.0892,8.1123,8.0892,8.1046,52800.0
2006-12-01 14:00:00,10.52,10.53,10.52,10.52,28000.0,8.1046,8.1123,8.1046,8.1046,28000.0
2006-12-01 14:05:00,10.52,10.53,10.5,10.52,35600.0,8.1046,8.1123,8.0892,8.1046,35600.0
2006-12-01 14:10:00,10.52,10.55,10.52,10.53,60800.0,8.1046,8.1277,8.1046,8.1123,60800.0
2006-12-01 14:15:00,10.54,10.54,10.51,10.52,17600.0,8.12,8.12,8.0969,8.1046,17600.0
2006-12-01 14:20:00,10.52,10.53,10.51,10.52,15200.0,8.1046,8.1123,8.0969,8.1046,15200.0
2006-12-01 14:25:00,10.52,10.54,10.52,10.53,23600.0,8.1046,8.12,8.1046,8.1123,23600.0
2006-12-01 14:30:00,10.52,10.53,10.5,10.5,26400.0,8.1046,8.1123,8.0892,8.0892,26400.0
2006-12-01 14:35:00,10.51,10.52,10.5,10.5,30400.0,8.0969,8.1046,8.0892,8.0892,30400.0
2006-12-01 14:40:00,10.5,10.51,10.49,10.5,34400.0,8.0892,8.0969,8.0815,8.0892,34400.0
2006-12-01 14:45:00,10.5,10.52,10.49,10.51,18400.0,8.0892,8.1046,8.0815,8.0969,18400.0
2006-12-01 14:50:00,10.51,10.53,10.51,10.53,51600.0,8.0969,8.1123,8.0969,8.1123,51600.0
2006-12-01 14:55:00,10.53,10.53,10.51,10.51,19600.0,8.1123,8.1123,8.0969,8.0969,19600.0
2006-12-01 15:00:00,10.51,10.53,10.51,10.52,29200.0,8.0969,8.1123,8.0969,8.1046,29200.0
2006-12-01 15:05:00,10.52,10.55,10.52,10.53,43200.0,8.1046,8.1277,8.1046,8.1123,43200.0
2006-12-01 15:10:00,10.53,10.54,10.52,10.54,31600.0,8.1123,8.12,8.1046,8.12,31600.0
2006-12-01 15:15:00,10.54,10.55,10.53,10.55,134000.0,8.12,8.1277,8.1123,8.1277,134000.0
2006-12-01 15:20:00,10.55,10.55,10.53,10.55,76000.0,8.1277,8.1277,8.1123,8.1277,76000.0
2006-12-01 15:25:00,10.55,10.55,10.54,10.54,7600.0,8.1277,8.1277,8.12,8.12,7600.0
2006-12-01 15:30:00,10.54,10.56,10.53,10.53,74400.0,8.12,8.1354,8.1123,8.1123,74400.0
2006-12-01 15:35:00,10.53,10.54,10.53,10.54,16400.0,8.1123,8.12,8.1123,8.12,16400.0
2006-12-01 15:40:00,10.54,10.56,10.54,10.56,29200.0,8.12,8.1354,8.12,8.1354,29200.0
2006-12-01 15:45:00,10.56,10.58,10.55,10.56,39600.0,8.1354,8.1508,8.1277,8.1354,39600.0
2006-12-01 15:50:00,10.56,10.59,10.56,10.58,57200.0,8.1354,8.1585,8.1354,8.1508,57200.0
2006-12-01 15:55:00,10.58,10.58,10.56,10.56,64000.0,8.1508,8.1508,8.1354,8.1354,64000.0
2006-12-04 09:30:00,10.64,10.65,10.56,10.57,112400.0,8.1971,8.2048,8.1354,8.1431,112400.0
2006-12-04 09:35:00,10.57,10.63,10.57,10.63,31200.0,8.1431,8.1894,8.1431,8.1894,31200.0
2006-12-04 09:40:00,10.61,10.63,10.6,10.63,18800.0,8.1739,8.1894,8.1662,8.1894,18800.0
2006-12-04 09:45:00,10.63,10.63,10.61,10.62,25600.0,8.1894,8.1894,8.1739,8.1816,25600.0
2006-12-04 09:50:00,10.61,10.65,10.61,10.64,36800.0,8.1739,8.2048,8.1739,8.1971,36800.0
2006-12-04 09:55:00,10.64,10.64,10.61,10.63,42800.0,8.1971,8.1971,8.1739,8.1894,42800.0
2006-12-04 10:00:00,10.62,10.64,10.62,10.63,45200.0,8.1816,8.1971,8.1816,8.1894,45200.0
2006-12-04 10:05:00,10.63,10.65,10.63,10.64,22000.0,8.1894,8.2048,8.1894,8.1971,22000.0
2006-12-04 10:10:00,10.64,10.65,10.64,10.64,22800.0,8.1971,8.2048,8.1971,8.1971,22800.0
2006-12-04 10:15:00,10.65,10.65,10.64,10.64,10400.0,8.2048,8.2048,8.1971,8.1971,10400.0
2006-12-04 10:20:00,10.64,10.69,10.63,10.69,44000.0,8.1971,8.2356,8.1894,8.2356,44000.0
2006-12-04 10:25:00,10.69,10.69,10.68,10.69,20400.0,8.2356,8.2356,8.2279,8.2356,20400.0
2006-12-04 10:30:00,10.69,10.69,10.65,10.65,35200.0,8.2356,8.2356,8.2048,8.2048,35200.0
2006-12-04 10:35:00,10.66,10.69,10.66,10.67,34400.0,8.2125,8.2356,8.2125,8.2202,34400.0
2006-12-04 10:40:00,10.66,10.67,10.65,10.66,10400.0,8.2125,8.2202,8.2048,8.2125,10400.0
2006-12-04 10:45:00,10.66,10.66,10.65,10.65,3200.0,8.2125,8.2125,8.2048,8.2048,3200.0
2006-12-04 10:50:00,10.65,10.67,10.65,10.67,15600.0,8.2048,8.2202,8.2048,8.2202,15600.0
2006-12-04 10:55:00,10.68,10.69,10.66,10.68,49600.0,8.2279,8.2356,8.2125,8.2279,49600.0
2006-12-04 11:00:00,10.68,10.71,10.68,10.7,17600.0,8.2279,8.251,8.2279,8.2433,17600.0
2006-12-04 11:05:00,10.7,10.72,10.7,10.71,25600.0,8.2433,8.2587,8.2433,8.251,25600.0
2006-12-04 11:10:00,10.72,10.74,10.72,10.74,55600.0,8.2587,8.2741,8.2587,8.2741,55600.0
2006-12-04 11:15:00,10.75,10.77,10.75,10.76,35600.0,8.2818,8.2972,8.2818,8.2895,35600.0
2006-12-04 11:20:00,10.76,10.77,10.75,10.77,14400.0,8.2895,8.2972,8.2818,8.2972,14400.0
2006-12-04 11:25:00,10.77,10.77,10.74,10.76,71200.0,8.2972,8.2972,8.2741,8.2895,71200.0
2006-12-04 11:30:00,10.76,10.76,10.72,10.72,43600.0,8.2895,8.2895,8.2587,8.2587,43600.0
2006-12-04 11:35:00,10.72,10.73,10.7,10.72,72800.0,8.2587,8.2664,8.2433,8.2587,72800.0
2006-12-04 11:40:00,10.72,10.72,10.72,10.72,12400.0,8.2587,8.2587,8.2587,8.2587,12400.0
2006-12-04 11:45:00,10.72,10.72,10.71,10.72,22400.0,8.2587,8.2587,8.251,8.2587,22400.0
2006-12-04 11:50:00,10.71,10.71,10.7,10.7,14000.0,8.251,8.251,8.2433,8.2433,14000.0
2006-12-04 11:55:00,10.71,10.71,10.7,10.7,18000.0,8.251,8.251,8.2433,8.2433,18000.0
2006-12-04 12:00:00,10.7,10.7,10.68,10.69,24800.0,8.2433,8.2433,8.2279,8.2356,24800.0
2006-12-04 12:05:00,10.69,10.69,10.69,10.69,20800.0,8.2356,8.2356,8.2356,8.2356,20800.0
2006-12-04 12:10:00,10.69,10.7,10.69,10.7,13200.0,8.2356,8.2433,8.2356,8.2433,13200.0
2006-12-04 12:15:00,10.7,10.71,10.69,10.69,22800.0,8.2433,8.251,8.2356,8.2356,22800.0
2006-12-04 12:20:00,10.69,10.7,10.68,10.68,36000.0,8.2356,8.2433,8.2279,8.2279,36000.0
2006-12-04 12:25:00,10.68,10.68,10.67,10.67,4800.0,8.2279,8.2279,8.2202,8.2202,4800.0
2006-12-04 12:30:00,10.67,10.68,10.66,10.68,43200.0,8.2202,8.2279,8.2125,8.2279,43200.0
2006-12-04 12:35:00,10.68,10.69,10.67,10.69,18800.0,8.2279,8.2356,8.2202,8.2356,18800.0
2006-12-04 12:40:00,10.69,10.7,10.68,10.7,14000.0,8.2356,8.2433,8.2279,8.2433,14000.0
2006-12-04 12:45:00,10.7,10.7,10.7,10.7,7600.0,8.2433,8.2433,8.2433,8.2433,7600.0
2006-12-04 12:50:00,10.7,10.7,10.7,10.7,14400.0,8.2433,8.2433,8.2433,8.2433,14400.0
2006-12-04 12:55:00,10.71,10.71,10.71,10.71,6400.0,8.251,8.251,8.251,8.251,6400.0
2006-12-04 13:00:00,10.71,10.72,10.71,10.72,8400.0,8.251,8.2587,8.251,8.2587,8400.0
2006-12-04 13:05:00,10.72,10.72,10.71,10.71,16400.0,8.2587,8.2587,8.251,8.251,16400.0
2006-12-04 13:10:00,10.71,10.71,10.7,10.7,18400.0,8.251,8.251,8.2433,8.2433,18400.0
2006-12-04 13:15:00,10.7,10.7,10.69,10.69,25200.0,8.2433,8.2433,8.2356,8.2356,25200.0
2006-12-04 13:20:00,10.69,10.69,10.68,10.69,59600.0,8.2356,8.2356,8.2279,8.2356,59600.0
2006-12-04 13:25:00,10.69,10.69,10.68,10.68,19200.0,8.2356,8.2356,8.2279,8.2279,19200.0
2006-12-04 13:30:00,10.68,10.7,10.68,10.69,36800.0,8.2279,8.2433,8.2279,8.2356,36800.0
2006-12-04 13:35:00,10.69,10.71,10.69,10.69,32800.0,8.2356,8.251,8.2356,8.2356,32800.0
2006-12-04 13:40:00,10.69,10.71,10.69,10.71,12000.0,8.2356,8.251,8.2356,8.251,12000.0
2006-12-04 13:45:00,10.71,10.71,10.7,10.71,16400.0,8.251,8.251,8.2433,8.251,16400.0
2006-12-04 13:50:00,10.71,10.71,10.7,10.7,25600.0,8.251,8.251,8.2433,8.2433,25600.0
2006-12-04 13:55:00,10.7,10.7,10.69,10.7,19200.0,8.2433,8.2433,8.2356,8.2433,19200.0
2006-12-04 14:00:00,10.7,10.7,10.69,10.69,7200.0,8.2433,8.2433,8.2356,8.2356,7200.0
2006-12-04 14:05:00,10.69,10.7,10.69,10.69,15600.0,8.2356,8.2433,8.2356,8.2356,15600.0
2006-12-04 14:10:00,10.69,10.69,10.68,10.68,33200.0,8.2356,8.2356,8.2279,8.2279,33200.0
2006-12-04 14:15:00,10.68,10.69,10.65,10.65,130800.0,8.2279,8.2356,8.2048,8.2048,130800.0
2006-12-04 14:20:00,10.65,10.65,10.65,10.65,25600.0,8.2048,8.2048,8.2048,8.2048,25600.0
2006-12-04 14:25:00,10.65,10.66,10.65,10.65,46800.0,8.2048,8.2125,8.2048,8.2048,46800.0
2006-12-04 14:30:00,10.65,10.65,10.64,10.65,85600.0,8.2048,8.2048,8.1971,8.2048,85600.0
2006-12-04 14:35:00,10.65,10.65,10.63,10.63,13200.0,8.2048,8.2048,8.1894,8.1894,13200.0
2006-12-04 14:40:00,10.64,10.65,10.63,10.65,25200.0,8.1971,8.2048,8.1894,8.2048,25200.0
2006-12-04 14:45:00,10.65,10.65,10.65,10.65,69600.0,8.2048,8.2048,8.2048,8.2048,69600.0
2006-12-04 14:50:00,10.65,10.65,10.65,10.65,32800.0,8.2048,8.2048,8.2048,8.2048,32800.0
2006-12-04 14:55:00,10.65,10.65,10.65,10.65,30400.0,8.2048,8.2048,8.2048,8.2048,30400.0
2006-12-04 15:00:00,10.65,10.65,10.65,10.65,45200.0,8.2048,8.2048,8.2048,8.2048,45200.0
2006-12-04 15:05:00,10.65,10.65,10.64,10.64,24800.0,8.2048,8.2048,8.1971,8.1971,24800.0
2006-12-04 15:10:00,10.64,10.64,10.63,10.64,18800.0,8.1971,8.1971,8.1894,8.1971,18800.0
2006-12-04 15:15:00,10.63,10.64,10.63,10.64,13600.0,8.1894,8.1971,8.1894,8.1971,13600.0
2006-12-04 15:20:00,10.63,10.64,10.63,10.64,24800.0,8.1894,8.1971,8.1894,8.1971,24800.0
2006-12-04 15:25:00,10.63,10.64,10.63,10.63,66800.0,8.1894,8.1971,8.1894,8.1894,66800.0
2006-12-04 15:30:00,10.63,10.63,10.62,10.63,26800.0,8.1894,8.1894,8.1816,8.1894,26800.0
2006-12-04 15:35:00,10.63,10.64,10.63,10.64,23200.0,8.1894,8.1971,8.1894,8.1971,23200.0
2006-12-04 15:40:00,10.65,10.65,10.64,10.65,40000.0,8.2048,8.2048,8.1971,8.2048,40000.0
2006-12-04 15:45:00,10.65,10.65,10.64,10.64,34000.0,8.2048,8.2048,8.1971,8.1971,34000.0
2006-12-04 15:50:00,10.64,10.65,10.64,10.65,118400.0,8.1971,8.2048,8.1971,8.2048,118400.0
2006-12-04 15:55:00,10.65,10.66,10.65,10.66,123600.0,8.2048,8.2125,8.2048,8.2125,123600.0
2006-12-05 09:30:00,10.65,10.69,10.62,10.64,75200.0,8.2048,8.2356,8.1816,8.1971,75200.0
2006-12-05 09:35:00,10.65,10.65,10.62,10.65,17600.0,8.2048,8.2048,8.1816,8.2048,17600.0
2006-12-05 09:40:00,10.65,10.65,10.64,10.65,22800.0,8.2048,8.2048,8.1971,8.2048,22800.0
2006-12-05 09:45:00,10.65,10.65,10.61,10.61,43200.0,8.2048,8.2048,8.1739,8.1739,43200.0
2006-12-05 09:50:00,10.61,10.63,10.6,10.62,21600.0,8.1739,8.1894,8.1662,8.1816,21600.0
2006-12-05 09:55:00,10.62,10.62,10.6,10.62,12400.0,8.1816,8.1816,8.1662,8.1816,12400.0
2006-12-05 10:00:00,10.62,10.67,10.62,10.63,59200.0,8.1816,8.2202,8.1816,8.1894,59200.0
2006-12-05 10:05:00,10.63,10.63,10.6,10.62,46400.0,8.1894,8.1894,8.1662,8.1816,46400.0
2006-12-05 10:10:00,10.61,10.62,10.6,10.62,27600.0,8.1739,8.1816,8.1662,8.1816,27600.0
2006-12-05 10:15:00,10.62,10.64,10.62,10.63,23200.0,8.1816,8.1971,8.1816,8.1894,23200.0
2006-12-05 10:20:00,10.63,10.63,10.62,10.63,10800.0,8.1894,8.1894,8.1816,8.1894,10800.0
2006-12-05 10:25:00,10.63,10.63,10.61,10.62,28000.0,8.1894,8.1894,8.1739,8.1816,28000.0
2006-12-05 10:30:00,10.62,10.63,10.61,10.61,18000.0,8.1816,8.1894,8.1739,8.1739,18000.0
2006-12-05 10:35:00,10.62,10.63,10.61,10.63,8800.0,8.1816,8.1894,8.1739,8.1894,8800.0
2006-12-05 10:40:00,10.63,10.63,10.62,10.62,15200.0,8.1894,8.1894,8.1816,8.1816,15200.0
2006-12-05 10:45:00,10.63,10.63,10.62,10.63,9600.0,8.1894,8.1894,8.1816,8.1894,9600.0
2006-12-05 10:50:00,10.63,10.63,10.62,10.63,8000.0,8.1894,8.1894,8.1816,8.1894,8000.0
2006-12-05 10:55:00,10.63,10.63,10.63,10.63,1200.0,8.1894,8.1894,8.1894,8.1894,1200.0
2006-12-05 11:00:00,10.64,10.65,10.63,10.65,27200.0,8.1971,8.2048,8.1894,8.2048,27200.0
2006-12-05 11:05:00,10.65,10.65,10.65,10.65,20800.0,8.2048,8.2048,8.2048,8.2048,20800.0
2006-12-05 11:10:00,10.65,10.65,10.63,10.64,16000.0,8.2048,8.2048,8.1894,8.1971,16000.0
2006-12-05 11:15:00,10.65,10.65,10.64,10.64,6800.0,8.2048,8.2048,8.1971,8.1971,6800.0
2006-12-05 11:20:00,10.64,10.65,10.63,10.63,10800.0,8.1971,8.2048,8.1894,8.1894,10800.0
2006-12-05 11:25:00,10.63,10.64,10.63,10.63,4800.0,8.1894,8.1971,8.1894,8.1894,4800.0
2006-12-05 11:30:00,10.63,10.63,10.62,10.63,18400.0,8.1894,8.1894,8.1816,8.1894,18400.0
2006-12-05 11:35:00,10.63,10.65,10.63,10.64,20400.0,8.1894,8.2048,8.1894,8.1971,20400.0
2006-12-05 11:40:00,10.65,10.65,10.64,10.64,11200.0,8.2048,8.2048,8.1971,8.1971,11200.0
2006-12-05 11:45:00,10.64,10.64,10.63,10.64,24400.0,8.1971,8.1971,8.1894,8.1971,24400.0
2006-12-05 11:50:00,10.64,10.64,10.64,10.64,13200.0,8.1971,8.1971,8.1971,8.1971,13200.0
2006-12-05 11:55:00,10.64,10.64,10.64,10.64,13200.0,8.1971,8.1971,8.1971,8.1971,13200.0
2006-12-05 12:00:00,10.64,10.64,10.64,10.64,10800.0,8.1971,8.1971,8.1971,8.1971,10800.0
2006-12-05 12:05:00,10.64,10.64,10.63,10.63,24800.0,8.1971,8.1971,8.1894,8.1894,24800.0
2006-12-05 12:10:00,10.63,10.64,10.63,10.64,16000.0,8.1894,8.1971,8.1894,8.1971,16000.0
2006-12-05 12:15:00,10.64,10.64,10.64,10.64,12000.0,8.1971,8.1971,8.1971,8.1971,12000.0
2006-12-05 12:20:00,10.64,10.64,10.63,10.63,9200.0,8.1971,8.1971,8.1894,8.1894,9200.0
2006-12-05 12:25:00,10.63,10.63,10.62,10.62,18000.0,8.1894,8.1894,8.1816,8.1816,18000.0
2006-12-05 12:30:00,10.62,10.63,10.62,10.63,9600.0,8.1816,8.1894,8.1816,8.1894,9600.0
2006-12-05 12:35:00,10.63,10.63,10.63,10.63,8000.0,8.1894,8.1894,8.1894,8.1894,8000.0
2006-12-05 12:40:00,10.63,10.63,10.61,10.62,12400.0,8.1894,8.1894,8.1739,8.1816,12400.0
2006-12-05 12:45:00,10.62,10.62,10.6,10.61,7200.0,8.1816,8.1816,8.1662,8.1739,7200.0
2006-12-05 12:50:00,10.61,10.61,10.6,10.6,31200.0,8.1739,8.1739,8.1662,8.1662,31200.0
2006-12-05 12:55:00,10.6,10.61,10.59,10.61,16800.0,8.1662,8.1739,8.1585,8.1739,16800.0
2006-12-05 13:00:00,10.62,10.62,10.62,10.62,10000.0,8.1816,8.1816,8.1816,8.1816,10000.0
2006-12-05 13:05:00,10.62,10.62,10.61,10.61,4000.0,8.1816,8.1816,8.1739,8.1739,4000.0
2006-12-05 13:10:00,10.61,10.61,10.61,10.61,3200.0,8.1739,8.1739,8.1739,8.1739,3200.0
2006-12-05 13:15:00,10.61,10.62,10.61,10.61,3200.0,8.1739,8.1816,8.1739,8.1739,3200.0
2006-12-05 13:20:00,10.61,10.61,10.59,10.59,13600.0,8.1739,8.1739,8.1585,8.1585,13600.0
2006-12-05 13:25:00,10.59,10.59,10.59,10.59,4800.0,8.1585,8.1585,8.1585,8.1585,4800.0
2006-12-05 13:30:00,10.6,10.6,10.59,10.59,6400.0,8.1662,8.1662,8.1585,8.1585,6400.0
2006-12-05 13:35:00,10.59,10.59,10.59,10.59,5600.0,8.1585,8.1585,8.1585,8.1585,5600.0
2006-12-05 13:40:00,10.59,10.59,10.59,10.59,12800.0,8.1585,8.1585,8.1585,8.1585,12800.0
2006-12-05 13:45:00,10.59,10.6,10.59,10.6,7200.0,8.1585,8.1662,8.1585,8.1662,7200.0
2006-12-05 13:50:00,10.6,10.6,10.59,10.59,13200.0,8.1662,8.1662,8.1585,8.1585,13200.0
2006-12-05 13:55:00,10.59,10.6,10.59,10.59,11200.0,8.1585,8.1662,8.1585,8.1585,11200.0
2006-12-05 14:00:00,10.6,10.6,10.59,10.59,16000.0,8.1662,8.1662,8.1585,8.1585,16000.0
2006-12-05 14:05:00,10.6,10.6,10.59,10.6,8800.0,8.1662,8.1662,8.1585,8.1662,8800.0
2006-12-05 14:10:00,10.6,10.61,10.59,10.6,18800.0,8.1662,8.1739,8.1585,8.1662,18800.0
2006-12-05 14:15:00,10.6,10.6,10.6,10.6,6800.0,8.1662,8.1662,8.1662,8.1662,6800.0
2006-12-05 14:20:00,10.6,10.62,10.6,10.62,8000.0,8.1662,8.1816,8.1662,8.1816,8000.0
2006-12-05 14:25:00,10.62,10.63,10.62,10.63,3200.0,8.1816,8.1894,8.1816,8.1894,3200.0
2006-12-05 14:30:00,10.62,10.63,10.62,10.63,16800.0,8.1816,8.1894,8.1816,8.1894,16800.0
2006-12-05 14:35:00,10.62,10.63,10.62,10.63,6400.0,8.1816,8.1894,8.1816,8.1894,6400.0
2006-12-05 14:40:00,10.63,10.63,10.62,10.63,30000.0,8.1894,8.1894,8.1816,8.1894,30000.0
2006-12-05 14:45:00,10.63,10.63,10.62,10.63,20400.0,8.1894,8.1894,8.1816,8.1894,20400.0
2006-12-05 14:50:00,10.63,10.63,10.62,10.62,16000.0,8.1894,8.1894,8.1816,8.1816,16000.0
2006-12-05 14:55:00,10.62,10.62,10.61,10.62,4400.0,8.1816,8.1816,8.1739,8.1816,4400.0
2006-12-05 15:00:00,10.62,10.63,10.61,10.61,14800.0,8.1816,8.1894,8.1739,8.1739,14800.0
2006-12-05 15:05:00,10.61,10.61,10.61,10.61,3200.0,8.1739,8.1739,8.1739,8.1739,3200.0
2006-12-05 15:10:00,10.61,10.62,10.6,10.62,9600.0,8.1739,8.1816,8.1662,8.1816,9600.0
2006-12-05 15:15:00,10.62,10.63,10.61,10.61,11200.0,8.1816,8.1894,8.1739,8.1739,11200.0
2006-12-05 15:20:00,10.61,10.62,10.61,10.61,12000.0,8.1739,8.1816,8.1739,8.1739,12000.0
2006-12-05 15:25:00,10.61,10.61,10.6,10.61,19600.0,8.1739,8.1739,8.1662,8.1739,19600.0
2006-12-05 15:30:00,10.61,10.62,10.61,10.62,40800.0,8.1739,8.1816,8.1739,8.1816,40800.0
2006-12-05 15:35:00,10.62,10.63,10.62,10.63,23600.0,8.1816,8.1894,8.1816,8.1894,23600.0
2006-12-05 15:40:00,10.63,10.63,10.62,10.63,48400.0,8.1894,8.1894,8.1816,8.1894,48400.0
2006-12-05 15:45:00,10.63,10.64,10.63,10.63,28000.0,8.1894,8.1971,8.1894,8.1894,28000.0
2006-12-05 15:50:00,10.63,10.65,10.63,10.64,41200.0,8.1894,8.2048,8.1894,8.1971,41200.0
2006-12-05 15:55:00,10.64,10.65,10.63,10.63,85600.0,8.1971,8.2048,8.1894,8.1894,85600.0
2006-12-06 09:30:00,10.67,10.67,10.59,10.62,42800.0,8.2202,8.2202,8.1585,8.1816,42800.0
2006-12-06 09:35:00,10.62,10.63,10.62,10.62,6000.0,8.1816,8.1894,8.1816,8.1816,6000.0
2006-12-06 09:40:00,10.62,10.62,10.59,10.59,17200.0,8.1816,8.1816,8.1585,8.1585,17200.0
2006-12-06 09:45:00,10.59,10.63,10.59,10.63,16800.0,8.1585,8.1894,8.1585,8.1894,16800.0
2006-12-06 09:50:00,10.62,10.62,10.59,10.6,18800.0,8.1816,8.1816,8.1585,8.1662,18800.0
2006-12-06 09:55:00,10.61,10.61,10.59,10.6,14800.0,8.1739,8.1739,8.1585,8.1662,14800.0
2006-12-06 10:00:00,10.59,10.59,10.56,10.58,37600.0,8.1585,8.1585,8.1354,8.1508,37600.0
2006-12-06 10:05:00,10.58,10.58,10.56,10.56,25600.0,8.1508,8.1508,8.1354,8.1354,25600.0
2006-12-06 10:10:00,10.57,10.59,10.57,10.58,11200.0,8.1431,8.1585,8.1431,8.1508,11200.0
2006-12-06 10:15:00,10.58,10.6,10.58,10.6,13600.0,8.1508,8.1662,8.1508,8.1662,13600.0
2006-12-06 10:20:00,10.6,10.62,10.59,10.59,35600.0,8.1662,8.1816,8.1585,8.1585,35600.0
2006-12-06 10:25:00,10.59,10.59,10.59,10.59,6000.0,8.1585,8.1585,8.1585,8.1585,6000.0
2006-12-06 10:30:00,10.58,10.6,10.57,10.6,24800.0,8.1508,8.1662,8.1431,8.1662,24800.0
2006-12-06 10:35:00,10.6,10.62,10.59,10.59,15600.0,8.1662,8.1816,8.1585,8.1585,15600.0
2006-12-06 10:40:00,10.58,10.61,10.58,10.61,7600.0,8.1508,8.1739,8.1508,8.1739,7600.0
2006-12-06 10:45:00,10.61,10.63,10.61,10.62,5600.0,8.1739,8.1894,8.1739,8.1816,5600.0
2006-12-06 10:50:00,10.62,10.63,10.61,10.62,6000.0,8.1816,8.1894,8.1739,8.1816,6000.0
2006-12-06 10:55:00,10.62,10.62,10.6,10.61,26000.0,8.1816,8.1816,8.1662,8.1739,26000.0
2006-12-06 11:00:00,10.61,10.62,10.61,10.62,10400.0,8.1739,8.1816,8.1739,8.1816,10400.0
2006-12-06 11:05:00,10.61,10.62,10.61,10.62,7200.0,8.1739,8.1816,8.1739,8.1816,7200.0
2006-12-06 11:10:00,10.62,10.63,10.62,10.62,16800.0,8.1816,8.1894,8.1816,8.1816,16800.0
2006-12-06 11:15:00,10.62,10.63,10.62,10.63,8400.0,8.1816,8.1894,8.1816,8.1894,8400.0
2006-12-06 11:20:00,10.63,10.65,10.63,10.64,16800.0,8.1894,8.2048,8.1894,8.1971,16800.0
2006-12-06 11:25:00,10.64,10.65,10.64,10.64,7600.0,8.1971,8.2048,8.1971,8.1971,7600.0
2006-12-06 11:30:00,10.64,10.65,10.63,10.63,10400.0,8.1971,8.2048,8.1894,8.1894,10400.0
2006-12-06 11:35:00,10.64,10.64,10.63,10.64,7600.0,8.1971,8.1971,8.1894,8.1971,7600.0
2006-12-06 11:40:00,10.63,10.63,10.62,10.62,7600.0,8.1894,8.1894,8.1816,8.1816,7600.0
2006-12-06 11:45:00,10.63,10.63,10.62,10.63,8400.0,8.1894,8.1894,8.1816,8.1894,8400.0
2006-12-06 11:50:00,10.63,10.63,10.62,10.62,24000.0,8.1894,8.1894,8.1816,8.1816,24000.0
2006-12-06 11:55:00,10.62,10.63,10.62,10.62,10400.0,8.1816,8.1894,8.1816,8.1816,10400.0
2006-12-06 12:00:00,10.62,10.62,10.61,10.62,43200.0,8.1816,8.1816,8.1739,8.1816,43200.0
2006-12-06 12:05:00,10.62,10.62,10.61,10.62,25200.0,8.1816,8.1816,8.1739,8.1816,25200.0
2006-12-06 12:10:00,10.61,10.61,10.6,10.61,36000.0,8.1739,8.1739,8.1662,8.1739,36000.0
2006-12-06 12:15:00,10.61,10.62,10.61,10.61,10000.0,8.1739,8.1816,8.1739,8.1739,10000.0
2006-12-06 12:20:00,10.62,10.62,10.62,10.62,6800.0,8.1816,8.1816,8.1816,8.1816,6800.0
2006-12-06 12:25:00,10.62,10.62,10.62,10.62,6000.0,8.1816,8.1816,8.1816,8.1816,6000.0
2006-12-06 12:30:00,10.62,10.62,10.62,10.62,6000.0,8.1816,8.1816,8.1816,8.1816,6000.0
2006-12-06 12:35:00,10.62,10.62,10.61,10.62,14400.0,8.1816,8.1816,8.1739,8.1816,14400.0
2006-12-06 12:40:00,10.62,10.62,10.61,10.62,12800.0,8.1816,8.1816,8.1739,8.1816,12800.0
2006-12-06 12:45:00,10.62,10.62,10.62,10.62,18800.0,8.1816,8.1816,8.1816,8.1816,18800.0
2006-12-06 12:50:00,10.62,10.63,10.62,10.63,8400.0,8.1816,8.1894,8.1816,8.1894,8400.0
2006-12-06 12:55:00,10.63,10.64,10.63,10.63,5200.0,8.1894,8.1971,8.1894,8.1894,5200.0
2006-12-06 13:00:00,10.63,10.65,10.63,10.64,14000.0,8.1894,8.2048,8.1894,8.1971,14000.0
2006-12-06 13:05:00,10.64,10.64,10.64,10.64,1600.0,8.1971,8.1971,8.1971,8.1971,1600.0
2006-12-06 13:10:00,10.64,10.65,10.64,10.65,5200.0,8.1971,8.2048,8.1971,8.2048,5200.0
2006-12-06 13:15:00,10.65,10.65,10.64,10.65,4800.0,8.2048,8.2048,8.1971,8.2048,4800.0
2006-12-06 13:20:00,10.65,10.65,10.65,10.65,9200.0,8.2048,8.2048,8.2048,8.2048,9200.0
2006-12-06 13:25:00,10.65,10.65,10.65,10.65,14000.0,8.2048,8.2048,8.2048,8.2048,14000.0
2006-12-06 13:30:00,10.65,10.65,10.65,10.65,106800.0,8.2048,8.2048,8.2048,8.2048,106800.0
2006-12-06 13:35:00,10.65,10.65,10.64,10.65,84400.0,8.2048,8.2048,8.1971,8.2048,84400.0
2006-12-06 13:40:00,10.65,10.65,10.64,10.64,14800.0,8.2048,8.2048,8.1971,8.1971,14800.0
2006-12-06 13:45:00,10.64,10.64,10.63,10.64,8400.0,8.1971,8.1971,8.1894,8.1971,8400.0
2006-12-06 13:50:00,10.64,10.65,10.64,10.64,9200.0,8.1971,8.2048,8.1971,8.1971,9200.0
2006-12-06 13:55:00,10.64,10.65,10.64,10.65,5200.0,8.1971,8.2048,8.1971,8.2048,5200.0
2006-12-06 14:00:00,10.65,10.65,10.65,10.65,33600.0,8.2048,8.2048,8.2048,8.2048,33600.0
2006-12-06 14:05:00,10.64,10.65,10.64,10.65,12000.0,8.1971,8.2048,8.1971,8.2048,12000.0
2006-12-06 14:10:00,10.64,10.65,10.64,10.64,13600.0,8.1971,8.2048,8.1971,8.1971,13600.0
2006-12-06 14:15:00,10.64,10.64,10.64,10.64,9600.0,8.1971,8.1971,8.1971,8.1971,9600.0
2006-12-06 14:20:00,10.64,10.65,10.64,10.65,16800.0,8.1971,8.2048,8.1971,8.2048,16800.0
2006-12-06 14:25:00,10.65,10.65,10.64,10.64,8000.0,8.2048,8.2048,8.1971,8.1971,8000.0
2006-12-06 14:30:00,10.65,10.65,10.64,10.65,19200.0,8.2048,8.2048,8.1971,8.2048,19200.0
2006-12-06 14:35:00,10.65,10.65,10.65,10.65,10000.0,8.2048,8.2048,8.2048,8.2048,10000.0
2006-12-06 14:40:00,10.65,10.65,10.63,10.65,16400.0,8.2048,8.2048,8.1894,8.2048,16400.0
2006-12-06 14:45:00,10.65,10.65,10.65,10.65,11600.0,8.2048,8.2048,8.2048,8.2048,11600.0
2006-12-06 14:50:00,10.65,10.65,10.65,10.65,30400.0,8.2048,8.2048,8.2048,8.2048,30400.0
2006-12-06 14:55:00,10.65,10.65,10.65,10.65,12000.0,8.2048,8.2048,8.2048,8.2048,12000.0
2006-12-06 15:00:00,10.64,10.64,10.64,10.64,21600.0,8.1971,8.1971,8.1971,8.1971,21600.0
2006-12-06 15:05:00,10.64,10.65,10.64,10.65,21600.0,8.1971,8.2048,8.1971,8.2048,21600.0
2006-12-06 15:10:00,10.65,10.65,10.65,10.65,8000.0,8.2048,8.2048,8.2048,8.2048,8000.0
2006-12-06 15:15:00,10.65,10.65,10.64,10.64,13600.0,8.2048,8.2048,8.1971,8.1971,13600.0
2006-12-06 15:20:00,10.63,10.63,10.62,10.62,39600.0,8.1894,8.1894,8.1816,8.1816,39600.0
2006-12-06 15:25:00,10.62,10.63,10.62,10.63,40400.0,8.1816,8.1894,8.1816,8.1894,40400.0
2006-12-06 15:30:00,10.62,10.63,10.62,10.62,27600.0,8.1816,8.1894,8.1816,8.1816,27600.0
2006-12-06 15:35:00,10.62,10.62,10.62,10.62,29600.0,8.1816,8.1816,8.1816,8.1816,29600.0
2006-12-06 15:40:00,10.62,10.63,10.61,10.63,55200.0,8.1816,8.1894,8.1739,8.1894,55200.0
2006-12-06 15:45:00,10.62,10.63,10.62,10.62,25600.0,8.1816,8.1894,8.1816,8.1816,25600.0
2006-12-06 15:50:00,10.63,10.63,10.62,10.63,23200.0,8.1894,8.1894,8.1816,8.1894,23200.0
2006-12-06 15:55:00,10.63,10.63,10.62,10.63,115200.0,8.1894,8.1894,8.1816,8.1894,115200.0
2006-12-07 09:30:00,10.67,10.67,10.56,10.58,72000.0,8.2202,8.2202,8.1354,8.1508,72000.0
2006-12-07 09:35:00,10.6,10.63,10.6,10.62,14400.0,8.1662,8.1894,8.1662,8.1816,14400.0
2006-12-07 09:40:00,10.62,10.63,10.62,10.63,5600.0,8.1816,8.1894,8.1816,8.1894,5600.0
2006-12-07 09:45:00,10.64,10.66,10.63,10.63,22800.0,8.1971,8.2125,8.1894,8.1894,22800.0
2006-12-07 09:50:00,10.64,10.67,10.64,10.67,14800.0,8.1971,8.2202,8.1971,8.2202,14800.0
2006-12-07 09:55:00,10.67,10.69,10.67,10.67,20000.0,8.2202,8.2356,8.2202,8.2202,20000.0
2006-12-07 10:00:00,10.68,10.68,10.64,10.65,33600.0,8.2279,8.2279,8.1971,8.2048,33600.0
2006-12-07 10:05:00,10.65,10.65,10.63,10.65,8000.0,8.2048,8.2048,8.1894,8.2048,8000.0
2006-12-07 10:10:00,10.65,10.65,10.61,10.61,16800.0,8.2048,8.2048,8.1739,8.1739,16800.0
2006-12-07 10:15:00,10.61,10.61,10.59,10.6,27600.0,8.1739,8.1739,8.1585,8.1662,27600.0
2006-12-07 10:20:00,10.6,10.61,10.6,10.61,5200.0,8.1662,8.1739,8.1662,8.1739,5200.0
2006-12-07 10:25:00,10.61,10.62,10.61,10.61,11600.0,8.1739,8.1816,8.1739,8.1739,11600.0
2006-12-07 10:30:00,10.61,10.62,10.6,10.62,8400.0,8.1739,8.1816,8.1662,8.1816,8400.0
2006-12-07 10:35:00,10.62,10.63,10.58,10.58,20400.0,8.1816,8.1894,8.1508,8.1508,20400.0
2006-12-07 10:40:00,10.58,10.58,10.55,10.55,49200.0,8.1508,8.1508,8.1277,8.1277,49200.0
2006-12-07 10:45:00,10.56,10.56,10.53,10.54,27600.0,8.1354,8.1354,8.1123,8.12,27600.0
2006-12-07 10:50:00,10.54,10.55,10.52,10.53,32000.0,8.12,8.1277,8.1046,8.1123,32000.0
2006-12-07 10:55:00,10.53,10.54,10.52,10.53,10800.0,8.1123,8.12,8.1046,8.1123,10800.0
2006-12-07 11:00:00,10.53,10.54,10.52,10.53,8000.0,8.1123,8.12,8.1046,8.1123,8000.0
2006-12-07 11:05:00,10.52,10.55,10.52,10.54,9200.0,8.1046,8.1277,8.1046,8.12,9200.0
2006-12-07 11:10:00,10.54,10.55,10.53,10.55,10400.0,8.12,8.1277,8.1123,8.1277,10400.0
2006-12-07 11:15:00,10.55,10.56,10.54,10.55,20800.0,8.1277,8.1354,8.12,8.1277,20800.0
2006-12-07 11:20:00,10.55,10.56,10.55,10.56,12400.0,8.1277,8.1354,8.1277,8.1354,12400.0
2006-12-07 11:25:00,10.56,10.56,10.55,10.56,14400.0,8.1354,8.1354,8.1277,8.1354,14400.0
2006-12-07 11:30:00,10.56,10.57,10.55,10.56,15200.0,8.1354,8.1431,8.1277,8.1354,15200.0
2006-12-07 11:35:00,10.57,10.57,10.56,10.56,2800.0,8.1431,8.1431,8.1354,8.1354,2800.0
2006-12-07 11:40:00,10.57,10.58,10.57,10.58,1200.0,8.1431,8.1508,8.1431,8.1508,1200.0
2006-12-07 11:45:00,10.57,10.58,10.56,10.58,4400.0,8.1431,8.1508,8.1354,8.1508,4400.0
2006-12-07 11:50:00,10.57,10.6,10.57,10.6,15600.0,8.1431,8.1662,8.1431,8.1662,15600.0
2006-12-07 11:55:00,10.59,10.59,10.58,10.58,2000.0,8.1585,8.1585,8.1508,8.1508,2000.0
2006-12-07 12:00:00,10.58,10.58,10.56,10.58,9600.0,8.1508,8.1508,8.1354,8.1508,9600.0
2006-12-07 12:05:00,10.57,10.57,10.57,10.57,400.0,8.1431,8.1431,8.1431,8.1431,400.0
2006-12-07 12:10:00,10.57,10.59,10.57,10.59,9600.0,8.1431,8.1585,8.1431,8.1585,9600.0
2006-12-07 12:15:00,10.6,10.6,10.59,10.59,13200.0,8.1662,8.1662,8.1585,8.1585,13200.0
2006-12-07 12:20:00,10.6,10.6,10.59,10.6,7200.0,8.1662,8.1662,8.1585,8.1662,7200.0
2006-12-07 12:25:00,10.6,10.6,10.6,10.6,6000.0,8.1662,8.1662,8.1662,8.1662,6000.0
2006-12-07 12:30:00,10.6,10.6,10.59,10.59,6000.0,8.1662,8.1662,8.1585,8.1585,6000.0
2006-12-07 12:35:00,10.6,10.61,10.6,10.61,1200.0,8.1662,8.1739,8.1662,8.1739,1200.0
2006-12-07 12:40:00,10.61,10.61,10.59,10.6,6800.0,8.1739,8.1739,8.1585,8.1662,6800.0
2006-12-07 12:45:00,10.6,10.6,10.59,10.6,40800.0,8.1662,8.1662,8.1585,8.1662,40800.0
2006-12-07 12:50:00,10.59,10.6,10.59,10.59,12000.0,8.1585,8.1662,8.1585,8.1585,12000.0
2006-12-07 12:55:00,10.59,10.6,10.59,10.6,3200.0,8.1585,8.1662,8.1585,8.1662,3200.0
2006-12-07 13:00:00,10.6,10.6,10.6,10.6,0.0,8.1662,8.1662,8.1662,8.1662,0.0
2006-12-07 13:05:00,10.6,10.6,10.6,10.6,8400.0,8.1662,8.1662,8.1662,8.1662,8400.0
2006-12-07 13:10:00,10.6,10.61,10.6,10.61,21600.0,8.1662,8.1739,8.1662,8.1739,21600.0
2006-12-07 13:15:00,10.61,10.61,10.6,10.61,11200.0,8.1739,8.1739,8.1662,8.1739,11200.0
2006-12-07 13:20:00,10.61,10.61,10.61,10.61,8800.0,8.1739,8.1739,8.1739,8.1739,8800.0
2006-12-07 13:25:00,10.62,10.63,10.62,10.63,12400.0,8.1816,8.1894,8.1816,8.1894,12400.0
2006-12-07 13:30:00,10.63,10.63,10.61,10.62,13600.0,8.1894,8.1894,8.1739,8.1816,13600.0
2006-12-07 13:35:00,10.62,10.63,10.62,10.62,10400.0,8.1816,8.1894,8.1816,8.1816,10400.0
2006-12-07 13:40:00,10.62,10.62,10.61,10.62,5600.0,8.1816,8.1816,8.1739,8.1816,5600.0
2006-12-07 13:45:00,10.62,10.63,10.62,10.63,4000.0,8.1816,8.1894,8.1816,8.1894,4000.0
2006-12-07 13:50:00,10.63,10.63,10.63,10.63,11200.0,8.1894,8.1894,8.1894,8.1894,11200.0
2006-12-07 13:55:00,10.63,10.64,10.62,10.62,10000.0,8.1894,8.1971,8.1816,8.1816,10000.0
2006-12-07 14:00:00,10.62,10.63,10.62,10.63,7600.0,8.1816,8.1894,8.1816,8.1894,7600.0
2006-12-07 14:05:00,10.63,10.63,10.62,10.62,6400.0,8.1894,8.1894,8.1816,8.1816,6400.0
2006-12-07 14:10:00,10.62,10.63,10.62,10.62,18800.0,8.1816,8.1894,8.1816,8.1816,18800.0
2006-12-07 14:15:00,10.62,10.63,10.62,10.63,6400.0,8.1816,8.1894,8.1816,8.1894,6400.0
2006-12-07 14:20:00,10.63,10.64,10.63,10.63,41600.0,8.1894,8.1971,8.1894,8.1894,41600.0
2006-12-07 14:25:00,10.63,10.63,10.6,10.62,39600.0,8.1894,8.1894,8.1662,8.1816,39600.0
2006-12-07 14:30:00,10.62,10.62,10.61,10.62,14800.0,8.1816,8.1816,8.1739,8.1816,14800.0
2006-12-07 14:35:00,10.62,10.63,10.61,10.63,18000.0,8.1816,8.1894,8.1739,8.1894,18000.0
2006-12-07 14:40:00,10.63,10.63,10.62,10.62,16400.0,8.1894,8.1894,8.1816,8.1816,16400.0
2006-12-07 14:45:00,10.62,10.63,10.62,10.63,9200.0,8.1816,8.1894,8.1816,8.1894,9200.0
2006-12-07 14:50:00,10.64,10.64,10.63,10.63,7600.0,8.1971,8.1971,8.1894,8.1894,7600.0
2006-12-07 14:55:00,10.63,10.64,10.63,10.63,10800.0,8.1894,8.1971,8.1894,8.1894,10800.0
2006-12-07 15:00:00,10.62,10.62,10.6,10.6,44000.0,8.1816,8.1816,8.1662,8.1662,44000.0
2006-12-07 15:05:00,10.6,10.61,10.6,10.61,10400.0,8.1662,8.1739,8.1662,8.1739,10400.0
2006-12-07 15:10:00,10.61,10.61,10.59,10.6,24800.0,8.1739,8.1739,8.1585,8.1662,24800.0
2006-12-07 15:15:00,10.6,10.61,10.6,10.61,16800.0,8.1662,8.1739,8.1662,8.1739,16800.0
2006-12-07 15:20:00,10.61,10.61,10.59,10.61,59600.0,8.1739,8.1739,8.1585,8.1739,59600.0
2006-12-07 15:25:00,10.61,10.63,10.61,10.63,14000.0,8.1739,8.1894,8.1739,8.1894,14000.0
2006-12-07 15:30:00,10.62,10.62,10.61,10.61,99600.0,8.1816,8.1816,8.1739,8.1739,99600.0
2006-12-07 15:35:00,10.61,10.62,10.6,10.61,36800.0,8.1739,8.1816,8.1662,8.1739,36800.0
2006-12-07 15:40:00,10.61,10.62,10.61,10.62,14800.0,8.1739,8.1816,8.1739,8.1816,14800.0
2006-12-07 15:45:00,10.62,10.63,10.61,10.63,32000.0,8.1816,8.1894,8.1739,8.1894,32000.0
2006-12-07 15:50:00,10.62,10.63,10.6,10.61,43600.0,8.1816,8.1894,8.1662,8.1739,43600.0
2006-12-07 15:55:00,10.61,10.61,10.6,10.6,135600.0,8.1739,8.1739,8.1662,8.1662,135600.0
2006-12-08 09:30:00,10.64,10.64,10.59,10.61,123600.0,8.1971,8.1971,8.1585,8.1739,123600.0
2006-12-08 09:35:00,10.61,10.65,10.6,10.62,56000.0,8.1739,8.2048,8.1662,8.1816,56000.0
2006-12-08 09:40:00,10.62,10.65,10.61,10.63,31200.0,8.1816,8.2048,8.1739,8.1894,31200.0
2006-12-08 09:45:00,10.64,10.65,10.62,10.62,18000.0,8.1971,8.2048,8.1816,8.1816,18000.0
2006-12-08 09:50:00,10.62,10.63,10.62,10.63,10000.0,8.1816,8.1894,8.1816,8.1894,10000.0
2006-12-08 09:55:00,10.63,10.63,10.61,10.61,11200.0,8.1894,8.1894,8.1739,8.1739,11200.0
2006-12-08 10:00:00,10.6,10.6,10.57,10.58,52800.0,8.1662,8.1662,8.1431,8.1508,52800.0
2006-12-08 10:05:00,10.58,10.58,10.56,10.58,26800.0,8.1508,8.1508,8.1354,8.1508,26800.0
2006-12-08 10:10:00,10.58,10.61,10.58,10.61,20800.0,8.1508,8.1739,8.1508,8.1739,20800.0
2006-12-08 10:15:00,10.61,10.62,10.61,10.61,13600.0,8.1739,8.1816,8.1739,8.1739,13600.0
2006-12-08 10:20:00,10.61,10.62,10.6,10.62,13600.0,8.1739,8.1816,8.1662,8.1816,13600.0
2006-12-08 10:25:00,10.62,10.64,10.62,10.64,23600.0,8.1816,8.1971,8.1816,8.1971,23600.0
2006-12-08 10:30:00,10.64,10.64,10.63,10.63,9600.0,8.1971,8.1971,8.1894,8.1894,9600.0
2006-12-08 10:35:00,10.63,10.63,10.61,10.62,13600.0,8.1894,8.1894,8.1739,8.1816,13600.0
2006-12-08 10:40:00,10.63,10.63,10.62,10.62,16000.0,8.1894,8.1894,8.1816,8.1816,16000.0
2006-12-08 10:45:00,10.62,10.63,10.62,10.62,6400.0,8.1816,8.1894,8.1816,8.1816,6400.0
2006-12-08 10:50:00,10.62,10.63,10.62,10.63,11200.0,8.1816,8.1894,8.1816,8.1894,11200.0
2006-12-08 10:55:00,10.63,10.63,10.63,10.63,8800.0,8.1894,8.1894,8.1894,8.1894,8800.0
2006-12-08 11:00:00,10.63,10.64,10.63,10.64,20000.0,8.1894,8.1971,8.1894,8.1971,20000.0
2006-12-08 11:05:00,10.65,10.65,10.64,10.64,11200.0,8.2048,8.2048,8.1971,8.1971,11200.0
2006-12-08 11:10:00,10.64,10.65,10.64,10.65,28000.0,8.1971,8.2048,8.1971,8.2048,28000.0
2006-12-08 11:15:00,10.66,10.7,10.65,10.69,63200.0,8.2125,8.2433,8.2048,8.2356,63200.0
2006-12-08 11:20:00,10.69,10.71,10.69,10.71,41200.0,8.2356,8.251,8.2356,8.251,41200.0
2006-12-08 11:25:00,10.7,10.74,10.7,10.74,44400.0,8.2433,8.2741,8.2433,8.2741,44400.0
2006-12-08 11:30:00,10.74,10.76,10.74,10.75,102000.0,8.2741,8.2895,8.2741,8.2818,102000.0
2006-12-08 11:35:00,10.75,10.76,10.75,10.76,30800.0,8.2818,8.2895,8.2818,8.2895,30800.0
2006-12-08 11:40:00,10.76,10.78,10.76,10.78,50800.0,8.2895,8.3049,8.2895,8.3049,50800.0
2006-12-08 11:45:00,10.78,10.79,10.78,10.79,28800.0,8.3049,8.3126,8.3049,8.3126,28800.0
2006-12-08 11:50:00,10.79,10.79,10.77,10.78,28400.0,8.3126,8.3126,8.2972,8.3049,28400.0
2006-12-08 11:55:00,10.78,10.78,10.78,10.78,18800.0,8.3049,8.3049,8.3049,8.3049,18800.0
2006-12-08 12:00:00,10.78,10.8,10.77,10.77,109600.0,8.3049,8.3203,8.2972,8.2972,109600.0
2006-12-08 12:05:00,10.78,10.78,10.76,10.76,16000.0,8.3049,8.3049,8.2895,8.2895,16000.0
2006-12-08 12:10:00,10.76,10.76,10.74,10.74,32400.0,8.2895,8.2895,8.2741,8.2741,32400.0
2006-12-08 12:15:00,10.74,10.74,10.73,10.74,22400.0,8.2741,8.2741,8.2664,8.2741,22400.0
2006-12-08 12:20:00,10.74,10.74,10.74,10.74,3200.0,8.2741,8.2741,8.2741,8.2741,3200.0
2006-12-08 12:25:00,10.74,10.75,10.74,10.74,8400.0,8.2741,8.2818,8.2741,8.2741,8400.0
2006-12-08 12:30:00,10.74,10.74,10.74,10.74,5200.0,8.2741,8.2741,8.2741,8.2741,5200.0
2006-12-08 12:35:00,10.73,10.73,10.72,10.73,23600.0,8.2664,8.2664,8.2587,8.2664,23600.0
2006-12-08 12:40:00,10.73,10.73,10.72,10.72,24000.0,8.2664,8.2664,8.2587,8.2587,24000.0
2006-12-08 12:45:00,10.72,10.72,10.7,10.7,42400.0,8.2587,8.2587,8.2433,8.2433,42400.0
2006-12-08 12:50:00,10.7,10.71,10.7,10.7,13600.0,8.2433,8.251,8.2433,8.2433,13600.0
2006-12-08 12:55:00,10.71,10.71,10.7,10.71,17200.0,8.251,8.251,8.2433,8.251,17200.0
2006-12-08 13:00:00,10.71,10.71,10.69,10.69,14800.0,8.251,8.251,8.2356,8.2356,14800.0
2006-12-08 13:05:00,10.69,10.7,10.68,10.68,43600.0,8.2356,8.2433,8.2279,8.2279,43600.0
2006-12-08 13:10:00,10.69,10.69,10.69,10.69,9600.0,8.2356,8.2356,8.2356,8.2356,9600.0
2006-12-08 13:15:00,10.69,10.69,10.68,10.68,28000.0,8.2356,8.2356,8.2279,8.2279,28000.0
2006-12-08 13:20:00,10.68,10.68,10.68,10.68,10000.0,8.2279,8.2279,8.2279,8.2279,10000.0
2006-12-08 13:25:00,10.68,10.68,10.68,10.68,6400.0,8.2279,8.2279,8.2279,8.2279,6400.0
2006-12-08 13:30:00,10.68,10.69,10.68,10.68,7600.0,8.2279,8.2356,8.2279,8.2279,7600.0
2006-12-08 13:35:00,10.68,10.68,10.68,10.68,12000.0,8.2279,8.2279,8.2279,8.2279,12000.0
2006-12-08 13:40:00,10.68,10.68,10.67,10.68,16000.0,8.2279,8.2279,8.2202,8.2279,16000.0
2006-12-08 13:45:00,10.68,10.68,10.68,10.68,14800.0,8.2279,8.2279,8.2279,8.2279,14800.0
2006-12-08 13:50:00,10.68,10.68,10.68,10.68,13600.0,8.2279,8.2279,8.2279,8.2279,13600.0
2006-12-08 13:55:00,10.68,10.69,10.68,10.69,10800.0,8.2279,8.2356,8.2279,8.2356,10800.0
2006-12-08 14:00:00,10.69,10.7,10.69,10.7,6000.0,8.2356,8.2433,8.2356,8.2433,6000.0
2006-12-08 14:05:00,10.7,10.71,10.69,10.7,20000.0,8.2433,8.251,8.2356,8.2433,20000.0
2006-12-08 14:10:00,10.7,10.71,10.7,10.7,4400.0,8.2433,8.251,8.2433,8.2433,4400.0
2006-12-08 14:15:00,10.7,10.71,10.7,10.7,16400.0,8.2433,8.251,8.2433,8.2433,16400.0
2006-12-08 14:20:00,10.7,10.71,10.7,10.71,12800.0,8.2433,8.251,8.2433,8.251,12800.0
2006-12-08 14:25:00,10.71,10.71,10.69,10.7,18800.0,8.251,8.251,8.2356,8.2433,18800.0
2006-12-08 14:30:00,10.7,10.7,10.69,10.7,6400.0,8.2433,8.2433,8.2356,8.2433,6400.0
2006-12-08 14:35:00,10.7,10.7,10.69,10.7,2000.0,8.2433,8.2433,8.2356,8.2433,2000.0
2006-12-08 14:40:00,10.7,10.7,10.69,10.7,13600.0,8.2433,8.2433,8.2356,8.2433,13600.0
2006-12-08 14:45:00,10.7,10.7,10.7,10.7,3200.0,8.2433,8.2433,8.2433,8.2433,3200.0
2006-12-08 14:50:00,10.7,10.73,10.7,10.72,32000.0,8.2433,8.2664,8.2433,8.2587,32000.0
2006-12-08 14:55:00,10.72,10.72,10.72,10.72,16400.0,8.2587,8.2587,8.2587,8.2587,16400.0
2006-12-08 15:00:00,10.72,10.72,10.72,10.72,39600.0,8.2587,8.2587,8.2587,8.2587,39600.0
2006-12-08 15:05:00,10.72,10.73,10.72,10.72,42800.0,8.2587,8.2664,8.2587,8.2587,42800.0
2006-12-08 15:10:00,10.72,10.72,10.71,10.71,10000.0,8.2587,8.2587,8.251,8.251,10000.0
2006-12-08 15:15:00,10.71,10.71,10.7,10.7,6400.0,8.251,8.251,8.2433,8.2433,6400.0
2006-12-08 15:20:00,10.7,10.7,10.68,10.68,16000.0,8.2433,8.2433,8.2279,8.2279,16000.0
2006-12-08 15:25:00,10.68,10.69,10.68,10.69,25200.0,8.2279,8.2356,8.2279,8.2356,25200.0
2006-12-08 15:30:00,10.68,10.68,10.68,10.68,23200.0,8.2279,8.2279,8.2279,8.2279,23200.0
2006-12-08 15:35:00,10.68,10.68,10.67,10.68,19200.0,8.2279,8.2279,8.2202,8.2279,19200.0
2006-12-08 15:40:00,10.68,10.68,10.68,10.68,10400.0,8.2279,8.2279,8.2279,8.2279,10400.0
2006-12-08 15:45:00,10.69,10.69,10.65,10.65,60400.0,8.2356,8.2356,8.2048,8.2048,60400.0
2006-12-08 15:50:00,10.65,10.67,10.65,10.66,19600.0,8.2048,8.2202,8.2048,8.2125,19600.0
2006-12-08 15:55:00,10.66,10.67,10.66,10.66,139200.0,8.2125,8.2202,8.2125,8.2125,139200.0
2006-12-11 09:30:00,10.6,10.65,10.6,10.61,57600.0,8.1662,8.2048,8.1662,8.1739,57600.0
2006-12-11 09:35:00,10.61,10.61,10.6,10.6,3200.0,8.1739,8.1739,8.1662,8.1662,3200.0
2006-12-11 09:40:00,10.6,10.6,10.58,10.58,34400.0,8.1662,8.1662,8.1508,8.1508,34400.0
2006-12-11 09:45:00,10.58,10.6,10.58,10.59,21200.0,8.1508,8.1662,8.1508,8.1585,21200.0
2006-12-11 09:50:00,10.59,10.61,10.59,10.6,30000.0,8.1585,8.1739,8.1585,8.1662,30000.0
2006-12-11 09:55:00,10.59,10.63,10.59,10.63,27200.0,8.1585,8.1894,8.1585,8.1894,27200.0
2006-12-11 10:00:00,10.63,10.64,10.62,10.63,23600.0,8.1894,8.1971,8.1816,8.1894,23600.0
2006-12-11 10:05:00,10.63,10.66,10.63,10.65,24800.0,8.1894,8.2125,8.1894,8.2048,24800.0
2006-12-11 10:10:00,10.66,10.7,10.65,10.68,55200.0,8.2125,8.2433,8.2048,8.2279,55200.0
2006-12-11 10:15:00,10.69,10.71,10.69,10.7,28000.0,8.2356,8.251,8.2356,8.2433,28000.0
2006-12-11 10:20:00,10.7,10.71,10.7,10.71,15600.0,8.2433,8.251,8.2433,8.251,15600.0
2006-12-11 10:25:00,10.7,10.7,10.67,10.67,10800.0,8.2433,8.2433,8.2202,8.2202,10800.0
2006-12-11 10:30:00,10.68,10.68,10.66,10.67,8400.0,8.2279,8.2279,8.2125,8.2202,8400.0
2006-12-11 10:35:00,10.68,10.68,10.68,10.68,10000.0,8.2279,8.2279,8.2279,8.2279,10000.0
2006-12-11 10:40:00,10.68,10.68,10.65,10.66,30000.0,8.2279,8.2279,8.2048,8.2125,30000.0
2006-12-11 10:45:00,10.66,10.67,10.66,10.67,7600.0,8.2125,8.2202,8.2125,8.2202,7600.0
2006-12-11 10:50:00,10.67,10.68,10.67,10.67,5600.0,8.2202,8.2279,8.2202,8.2202,5600.0
2006-12-11 10:55:00,10.67,10.68,10.67,10.67,4800.0,8.2202,8.2279,8.2202,8.2202,4800.0
2006-12-11 11:00:00,10.68,10.68,10.67,10.68,13600.0,8.2279,8.2279,8.2202,8.2279,13600.0
2006-12-11 11:05:00,10.68,10.7,10.67,10.67,27600.0,8.2279,8.2433,8.2202,8.2202,27600.0
2006-12-11 11:10:00,10.68,10.69,10.67,10.69,14000.0,8.2279,8.2356,8.2202,8.2356,14000.0
2006-12-11 11:15:00,10.68,10.7,10.68,10.7,22000.0,8.2279,8.2433,8.2279,8.2433,22000.0
2006-12-11 11:20:00,10.7,10.73,10.7,10.73,46400.0,8.2433,8.2664,8.2433,8.2664,46400.0
2006-12-11 11:25:00,10.73,10.73,10.72,10.72,18400.0,8.2664,8.2664,8.2587,8.2587,18400.0
2006-12-11 11:30:00,10.72,10.73,10.72,10.72,32800.0,8.2587,8.2664,8.2587,8.2587,32800.0
2006-12-11 11:35:00,10.72,10.72,10.71,10.71,22000.0,8.2587,8.2587,8.251,8.251,22000.0
2006-12-11 11:40:00,10.71,10.72,10.71,10.72,16400.0,8.251,8.2587,8.251,8.2587,16400.0
2006-12-11 11:45:00,10.72,10.72,10.71,10.72,2000.0,8.2587,8.2587,8.251,8.2587,2000.0
2006-12-11 11:50:00,10.72,10.72,10.71,10.72,4000.0,8.2587,8.2587,8.251,8.2587,4000.0
2006-12-11 11:55:00,10.72,10.72,10.72,10.72,27200.0,8.2587,8.2587,8.2587,8.2587,27200.0
2006-12-11 12:00:00,10.72,10.72,10.7,10.71,44800.0,8.2587,8.2587,8.2433,8.251,44800.0
2006-12-11 12:05:00,10.71,10.71,10.7,10.7,17600.0,8.251,8.251,8.2433,8.2433,17600.0
2006-12-11 12:10:00,10.7,10.7,10.7,10.7,800.0,8.2433,8.2433,8.2433,8.2433,800.0
2006-12-11 12:15:00,10.69,10.69,10.69,10.69,2400.0,8.2356,8.2356,8.2356,8.2356,2400.0
2006-12-11 12:20:00,10.69,10.7,10.69,10.7,14000.0,8.2356,8.2433,8.2356,8.2433,14000.0
2006-12-11 12:25:00,10.7,10.71,10.7,10.71,10400.0,8.2433,8.251,8.2433,8.251,10400.0
2006-12-11 12:30:00,10.71,10.71,10.71,10.71,7200.0,8.251,8.251,8.251,8.251,7200.0
2006-12-11 12:35:00,10.71,10.71,10.7,10.7,1600.0,8.251,8.251,8.2433,8.2433,1600.0
2006-12-11 12:40:00,10.7,10.7,10.69,10.69,4400.0,8.2433,8.2433,8.2356,8.2356,4400.0
2006-12-11 12:45:00,10.69,10.69,10.69,10.69,12400.0,8.2356,8.2356,8.2356,8.2356,12400.0
2006-12-11 12:50:00,10.69,10.71,10.69,10.71,21200.0,8.2356,8.251,8.2356,8.251,21200.0
2006-12-11 12:55:00,10.71,10.71,10.71,10.71,5200.0,8.251,8.251,8.251,8.251,5200.0
2006-12-11 13:00:00,10.71,10.71,10.71,10.71,60800.0,8.251,8.251,8.251,8.251,60800.0
2006-12-11 13:05:00,10.71,10.71,10.7,10.71,15200.0,8.251,8.251,8.2433,8.251,15200.0
2006-12-11 13:10:00,10.71,10.71,10.71,10.71,4800.0,8.251,8.251,8.251,8.251,4800.0
2006-12-11 13:15:00,10.71,10.72,10.71,10.72,10000.0,8.251,8.2587,8.251,8.2587,10000.0
2006-12-11 13:20:00,10.72,10.72,10.66,10.71,169200.0,8.2587,8.2587,8.2125,8.251,169200.0
2006-12-11 13:25:00,10.71,10.71,10.7,10.7,9600.0,8.251,8.251,8.2433,8.2433,9600.0
2006-12-11 13:30:00,10.69,10.7,10.69,10.69,5600.0,8.2356,8.2433,8.2356,8.2356,5600.0
2006-12-11 13:35:00,10.69,10.7,10.69,10.69,2000.0,8.2356,8.2433,8.2356,8.2356,2000.0
2006-12-11 13:40:00,10.7,10.71,10.7,10.71,1600.0,8.2433,8.251,8.2433,8.251,1600.0
2006-12-11 13:45:00,10.69,10.7,10.69,10.7,14400.0,8.2356,8.2433,8.2356,8.2433,14400.0
2006-12-11 13:50:00,10.7,10.7,10.68,10.68,79600.0,8.2433,8.2433,8.2279,8.2279,79600.0
2006-12-11 13:55:00,10.68,10.69,10.68,10.69,4000.0,8.2279,8.2356,8.2279,8.2356,4000.0
2006-12-11 14:00:00,10.69,10.69,10.67,10.68,22800.0,8.2356,8.2356,8.2202,8.2279,22800.0
2006-12-11 14:05:00,10.68,10.69,10.67,10.69,18000.0,8.2279,8.2356,8.2202,8.2356,18000.0
2006-12-11 14:10:00,10.68,10.69,10.68,10.69,13600.0,8.2279,8.2356,8.2279,8.2356,13600.0
2006-12-11 14:15:00,10.69,10.69,10.68,10.68,7200.0,8.2356,8.2356,8.2279,8.2279,7200.0
2006-12-11 14:20:00,10.68,10.68,10.68,10.68,12000.0,8.2279,8.2279,8.2279,8.2279,12000.0
2006-12-11 14:25:00,10.68,10.68,10.68,10.68,9200.0,8.2279,8.2279,8.2279,8.2279,9200.0
2006-12-11 14:30:00,10.69,10.69,10.67,10.68,12400.0,8.2356,8.2356,8.2202,8.2279,12400.0
2006-12-11 14:35:00,10.68,10.69,10.68,10.68,7200.0,8.2279,8.2356,8.2279,8.2279,7200.0
2006-12-11 14:40:00,10.68,10.68,10.68,10.68,17600.0,8.2279,8.2279,8.2279,8.2279,17600.0
2006-12-11 14:45:00,10.68,10.68,10.68,10.68,10800.0,8.2279,8.2279,8.2279,8.2279,10800.0
2006-12-11 14:50:00,10.68,10.69,10.68,10.69,18800.0,8.2279,8.2356,8.2279,8.2356,18800.0
2006-12-11 14:55:00,10.69,10.69,10.68,10.69,16800.0,8.2356,8.2356,8.2279,8.2356,16800.0
2006-12-11 15:00:00,10.69,10.69,10.69,10.69,16400.0,8.2356,8.2356,8.2356,8.2356,16400.0
2006-12-11 15:05:00,10.69,10.69,10.69,10.69,10400.0,8.2356,8.2356,8.2356,8.2356,10400.0
2006-12-11 15:10:00,10.69,10.69,10.69,10.69,10800.0,8.2356,8.2356,8.2356,8.2356,10800.0
2006-12-11 15:15:00,10.7,10.7,10.7,10.7,19600.0,8.2433,8.2433,8.2433,8.2433,19600.0
2006-12-11 15:20:00,10.7,10.7,10.69,10.7,14000.0,8.2433,8.2433,8.2356,8.2433,14000.0
2006-12-11 15:25:00,10.7,10.7,10.68,10.68,34400.0,8.2433,8.2433,8.2279,8.2279,34400.0
2006-12-11 15:30:00,10.68,10.68,10.67,10.67,32800.0,8.2279,8.2279,8.2202,8.2202,32800.0
2006-12-11 15:35:00,10.67,10.67,10.67,10.67,13200.0,8.2202,8.2202,8.2202,8.2202,13200.0
2006-12-11 15:40:00,10.67,10.67,10.67,10.67,27200.0,8.2202,8.2202,8.2202,8.2202,27200.0
2006-12-11 15:45:00,10.67,10.68,10.66,10.67,55200.0,8.2202,8.2279,8.2125,8.2202,55200.0
2006-12-11 15:50:00,10.67,10.67,10.66,10.67,60400.0,8.2202,8.2202,8.2125,8.2202,60400.0
2006-12-11 15:55:00,10.67,10.67,10.65,10.66,84800.0,8.2202,8.2202,8.2048,8.2125,84800.0
2006-12-12 09:30:00,10.61,10.64,10.59,10.59,85200.0,8.1739,8.1971,8.1585,8.1585,85200.0
2006-12-12 09:35:00,10.59,10.6,10.59,10.6,13200.0,8.1585,8.1662,8.1585,8.1662,13200.0
2006-12-12 09:40:00,10.6,10.61,10.58,10.58,86800.0,8.1662,8.1739,8.1508,8.1508,86800.0
2006-12-12 09:45:00,10.58,10.59,10.58,10.59,39200.0,8.1508,8.1585,8.1508,8.1585,39200.0
2006-12-12 09:50:00,10.59,10.59,10.58,10.59,52400.0,8.1585,8.1585,8.1508,8.1585,52400.0
2006-12-12 09:55:00,10.59,10.61,10.59,10.6,42400.0,8.1585,8.1739,8.1585,8.1662,42400.0
2006-12-12 10:00:00,10.6,10.6,10.58,10.58,22000.0,8.1662,8.1662,8.1508,8.1508,22000.0
2006-12-12 10:05:00,10.58,10.59,10.58,10.59,31200.0,8.1508,8.1585,8.1508,8.1585,31200.0
2006-12-12 10:10:00,10.59,10.59,10.57,10.58,11600.0,8.1585,8.1585,8.1431,8.1508,11600.0
2006-12-12 10:15:00,10.58,10.59,10.57,10.59,17600.0,8.1508,8.1585,8.1431,8.1585,17600.0
2006-12-12 10:20:00,10.59,10.59,10.58,10.58,17600.0,8.1585,8.1585,8.1508,8.1508,17600.0
2006-12-12 10:25:00,10.58,10.58,10.57,10.57,19600.0,8.1508,8.1508,8.1431,8.1431,19600.0
2006-12-12 10:30:00,10.58,10.59,10.57,10.59,8400.0,8.1508,8.1585,8.1431,8.1585,8400.0
2006-12-12 10:35:00,10.59,10.6,10.59,10.59,22000.0,8.1585,8.1662,8.1585,8.1585,22000.0
2006-12-12 10:40:00,10.59,10.59,10.58,10.59,13600.0,8.1585,8.1585,8.1508,8.1585,13600.0
2006-12-12 10:45:00,10.59,10.59,10.58,10.59,4000.0,8.1585,8.1585,8.1508,8.1585,4000.0
2006-12-12 10:50:00,10.59,10.6,10.58,10.6,8800.0,8.1585,8.1662,8.1508,8.1662,8800.0
2006-12-12 10:55:00,10.6,10.6,10.59,10.6,16800.0,8.1662,8.1662,8.1585,8.1662,16800.0
2006-12-12 11:00:00,10.6,10.6,10.6,10.6,14800.0,8.1662,8.1662,8.1662,8.1662,14800.0
2006-12-12 11:05:00,10.6,10.61,10.6,10.61,12000.0,8.1662,8.1739,8.1662,8.1739,12000.0
2006-12-12 11:10:00,10.61,10.61,10.6,10.61,6800.0,8.1739,8.1739,8.1662,8.1739,6800.0
2006-12-12 11:15:00,10.61,10.62,10.61,10.61,9600.0,8.1739,8.1816,8.1739,8.1739,9600.0
2006-12-12 11:20:00,10.61,10.62,10.61,10.62,4000.0,8.1739,8.1816,8.1739,8.1816,4000.0
2006-12-12 11:25:00,10.62,10.62,10.62,10.62,5600.0,8.1816,8.1816,8.1816,8.1816,5600.0
2006-12-12 11:30:00,10.62,10.62,10.61,10.61,14000.0,8.1816,8.1816,8.1739,8.1739,14000.0
2006-12-12 11:35:00,10.61,10.61,10.6,10.61,2800.0,8.1739,8.1739,8.1662,8.1739,2800.0
2006-12-12 11:40:00,10.59,10.59,10.58,10.58,28800.0,8.1585,8.1585,8.1508,8.1508,28800.0
2006-12-12 11:45:00,10.59,10.59,10.58,10.59,4800.0,8.1585,8.1585,8.1508,8.1585,4800.0
2006-12-12 11:50:00,10.59,10.59,10.58,10.59,2400.0,8.1585,8.1585,8.1508,8.1585,2400.0
2006-12-12 11:55:00,10.59,10.59,10.58,10.58,10000.0,8.1585,8.1585,8.1508,8.1508,10000.0
2006-12-12 12:00:00,10.58,10.58,10.56,10.56,11600.0,8.1508,8.1508,8.1354,8.1354,11600.0
2006-12-12 12:05:00,10.57,10.57,10.54,10.54,72400.0,8.1431,8.1431,8.12,8.12,72400.0
2006-12-12 12:10:00,10.54,10.55,10.52,10.54,74000.0,8.12,8.1277,8.1046,8.12,74000.0
2006-12-12 12:15:00,10.54,10.55,10.54,10.55,26800.0,8.12,8.1277,8.12,8.1277,26800.0
2006-12-12 12:20:00,10.55,10.55,10.52,10.53,28800.0,8.1277,8.1277,8.1046,8.1123,28800.0
2006-12-12 12:25:00,10.52,10.53,10.52,10.53,9200.0,8.1046,8.1123,8.1046,8.1123,9200.0
2006-12-12 12:30:00,10.54,10.54,10.53,10.54,24000.0,8.12,8.12,8.1123,8.12,24000.0
2006-12-12 12:35:00,10.55,10.56,10.55,10.55,20400.0,8.1277,8.1354,8.1277,8.1277,20400.0
2006-12-12 12:40:00,10.55,10.55,10.53,10.53,13200.0,8.1277,8.1277,8.1123,8.1123,13200.0
2006-12-12 12:45:00,10.53,10.54,10.53,10.53,22400.0,8.1123,8.12,8.1123,8.1123,22400.0
2006-12-12 12:50:00,10.53,10.53,10.53,10.53,4800.0,8.1123,8.1123,8.1123,8.1123,4800.0
2006-12-12 12:55:00,10.53,10.53,10.52,10.52,6400.0,8.1123,8.1123,8.1046,8.1046,6400.0
2006-12-12 13:00:00,10.52,10.52,10.52,10.52,14000.0,8.1046,8.1046,8.1046,8.1046,14000.0
2006-12-12 13:05:00,10.52,10.52,10.52,10.52,13600.0,8.1046,8.1046,8.1046,8.1046,13600.0
2006-12-12 13:10:00,10.51,10.52,10.51,10.51,16000.0,8.0969,8.1046,8.0969,8.0969,16000.0
2006-12-12 13:15:00,10.51,10.51,10.5,10.5,34800.0,8.0969,8.0969,8.0892,8.0892,34800.0
2006-12-12 13:20:00,10.5,10.5,10.5,10.5,13200.0,8.0892,8.0892,8.0892,8.0892,13200.0
2006-12-12 13:25:00,10.5,10.5,10.49,10.49,12800.0,8.0892,8.0892,8.0815,8.0815,12800.0
2006-12-12 13:30:00,10.49,10.51,10.49,10.51,117200.0,8.0815,8.0969,8.0815,8.0969,117200.0
2006-12-12 13:35:00,10.5,10.52,10.5,10.51,20800.0,8.0892,8.1046,8.0892,8.0969,20800.0
2006-12-12 13:40:00,10.51,10.51,10.51,10.51,13600.0,8.0969,8.0969,8.0969,8.0969,13600.0
2006-12-12 13:45:00,10.51,10.51,10.5,10.51,16000.0,8.0969,8.0969,8.0892,8.0969,16000.0
2006-12-12 13:50:00,10.51,10.51,10.51,10.51,4400.0,8.0969,8.0969,8.0969,8.0969,4400.0
2006-12-12 13:55:00,10.51,10.51,10.51,10.51,2800.0,8.0969,8.0969,8.0969,8.0969,2800.0
2006-12-12 14:00:00,10.51,10.52,10.51,10.51,12400.0,8.0969,8.1046,8.0969,8.0969,12400.0
2006-12-12 14:05:00,10.52,10.52,10.5,10.51,18800.0,8.1046,8.1046,8.0892,8.0969,18800.0
2006-12-12 14:10:00,10.51,10.51,10.49,10.51,35200.0,8.0969,8.0969,8.0815,8.0969,35200.0
2006-12-12 14:15:00,10.51,10.53,10.49,10.52,58000.0,8.0969,8.1123,8.0815,8.1046,58000.0
2006-12-12 14:20:00,10.53,10.55,10.52,10.54,156800.0,8.1123,8.1277,8.1046,8.12,156800.0
2006-12-12 14:25:00,10.54,10.54,10.53,10.54,14000.0,8.12,8.12,8.1123,8.12,14000.0
2006-12-12 14:30:00,10.55,10.56,10.54,10.55,20400.0,8.1277,8.1354,8.12,8.1277,20400.0
2006-12-12 14:35:00,10.54,10.54,10.51,10.51,48000.0,8.12,8.12,8.0969,8.0969,48000.0
2006-12-12 14:40:00,10.52,10.54,10.52,10.53,30000.0,8.1046,8.12,8.1046,8.1123,30000.0
2006-12-12 14:45:00,10.53,10.54,10.52,10.53,17600.0,8.1123,8.12,8.1046,8.1123,17600.0
2006-12-12 14:50:00,10.54,10.56,10.53,10.55,23200.0,8.12,8.1354,8.1123,8.1277,23200.0
2006-12-12 14:55:00,10.55,10.56,10.54,10.56,28800.0,8.1277,8.1354,8.12,8.1354,28800.0
2006-12-12 15:00:00,10.55,10.56,10.54,10.55,40800.0,8.1277,8.1354,8.12,8.1277,40800.0
2006-12-12 15:05:00,10.56,10.56,10.56,10.56,14800.0,8.1354,8.1354,8.1354,8.1354,14800.0
2006-12-12 15:10:00,10.56,10.57,10.56,10.57,13600.0,8.1354,8.1431,8.1354,8.1431,13600.0
2006-12-12 15:15:00,10.57,10.57,10.55,10.55,23200.0,8.1431,8.1431,8.1277,8.1277,23200.0
2006-12-12 15:20:00,10.55,10.55,10.53,10.54,38400.0,8.1277,8.1277,8.1123,8.12,38400.0
2006-12-12 15:25:00,10.53,10.54,10.53,10.53,28000.0,8.1123,8.12,8.1123,8.1123,28000.0
2006-12-12 15:30:00,10.54,10.55,10.53,10.55,56800.0,8.12,8.1277,8.1123,8.1277,56800.0
2006-12-12 15:35:00,10.55,10.57,10.55,10.56,40000.0,8.1277,8.1431,8.1277,8.1354,40000.0
2006-12-12 15:40:00,10.56,10.57,10.55,10.56,30400.0,8.1354,8.1431,8.1277,8.1354,30400.0
2006-12-12 15:45:00,10.55,10.58,10.55,10.58,50800.0,8.1277,8.1508,8.1277,8.1508,50800.0
2006-12-12 15:50:00,10.58,10.58,10.56,10.57,34000.0,8.1508,8.1508,8.1354,8.1431,34000.0
2006-12-12 15:55:00,10.56,10.57,10.56,10.57,60400.0,8.1354,8.1431,8.1354,8.1431,60400.0
2006-12-13 09:30:00,10.56,10.6,10.47,10.5,114400.0,8.1354,8.1662,8.0661,8.0892,114400.0
2006-12-13 09:35:00,10.5,10.51,10.49,10.51,36400.0,8.0892,8.0969,8.0815,8.0969,36400.0
2006-12-13 09:40:00,10.51,10.52,10.51,10.52,59200.0,8.0969,8.1046,8.0969,8.1046,59200.0
2006-12-13 09:45:00,10.52,10.53,10.51,10.52,72000.0,8.1046,8.1123,8.0969,8.1046,72000.0
2006-12-13 09:50:00,10.52,10.54,10.51,10.53,50000.0,8.1046,8.12,8.0969,8.1123,50000.0
2006-12-13 09:55:00,10.54,10.56,10.52,10.54,82000.0,8.12,8.1354,8.1046,8.12,82000.0
2006-12-13 10:00:00,10.54,10.57,10.54,10.56,74400.0,8.12,8.1431,8.12,8.1354,74400.0
2006-12-13 10:05:00,10.56,10.58,10.56,10.58,26800.0,8.1354,8.1508,8.1354,8.1508,26800.0
2006-12-13 10:10:00,10.58,10.58,10.56,10.57,70400.0,8.1508,8.1508,8.1354,8.1431,70400.0
2006-12-13 10:15:00,10.58,10.59,10.57,10.58,25200.0,8.1508,8.1585,8.1431,8.1508,25200.0
2006-12-13 10:20:00,10.58,10.6,10.58,10.6,30800.0,8.1508,8.1662,8.1508,8.1662,30800.0
2006-12-13 10:25:00,10.6,10.61,10.56,10.6,54800.0,8.1662,8.1739,8.1354,8.1662,54800.0
2006-12-13 10:30:00,10.6,10.6,10.54,10.54,46800.0,8.1662,8.1662,8.12,8.12,46800.0
2006-12-13 10:35:00,10.54,10.56,10.53,10.55,50800.0,8.12,8.1354,8.1123,8.1277,50800.0
2006-12-13 10:40:00,10.56,10.56,10.55,10.55,15200.0,8.1354,8.1354,8.1277,8.1277,15200.0
2006-12-13 10:45:00,10.55,10.58,10.55,10.56,28400.0,8.1277,8.1508,8.1277,8.1354,28400.0
2006-12-13 10:50:00,10.57,10.57,10.55,10.56,15600.0,8.1431,8.1431,8.1277,8.1354,15600.0
2006-12-13 10:55:00,10.56,10.56,10.55,10.55,12000.0,8.1354,8.1354,8.1277,8.1277,12000.0
2006-12-13 11:00:00,10.54,10.54,10.53,10.53,18400.0,8.12,8.12,8.1123,8.1123,18400.0
2006-12-13 11:05:00,10.54,10.55,10.54,10.54,11600.0,8.12,8.1277,8.12,8.12,11600.0
2006-12-13 11:10:00,10.55,10.55,10.54,10.54,1600.0,8.1277,8.1277,8.12,8.12,1600.0
2006-12-13 11:15:00,10.55,10.55,10.54,10.54,15600.0,8.1277,8.1277,8.12,8.12,15600.0
2006-12-13 11:20:00,10.54,10.55,10.54,10.54,5600.0,8.12,8.1277,8.12,8.12,5600.0
2006-12-13 11:25:00,10.54,10.56,10.54,10.56,10800.0,8.12,8.1354,8.12,8.1354,10800.0
2006-12-13 11:30:00,10.56,10.56,10.56,10.56,10400.0,8.1354,8.1354,8.1354,8.1354,10400.0
2006-12-13 11:35:00,10.56,10.56,10.54,10.54,8400.0,8.1354,8.1354,8.12,8.12,8400.0
2006-12-13 11:40:00,10.54,10.54,10.54,10.54,6400.0,8.12,8.12,8.12,8.12,6400.0
2006-12-13 11:45:00,10.54,10.54,10.53,10.53,12800.0,8.12,8.12,8.1123,8.1123,12800.0
2006-12-13 11:50:00,10.53,10.53,10.53,10.53,3600.0,8.1123,8.1123,8.1123,8.1123,3600.0
2006-12-13 11:55:00,10.53,10.54,10.53,10.54,8400.0,8.1123,8.12,8.1123,8.12,8400.0
2006-12-13 12:00:00,10.53,10.54,10.52,10.52,20000.0,8.1123,8.12,8.1046,8.1046,20000.0
2006-12-13 12:05:00,10.52,10.52,10.51,10.51,12000.0,8.1046,8.1046,8.0969,8.0969,12000.0
2006-12-13 12:10:00,10.52,10.52,10.5,10.51,14400.0,8.1046,8.1046,8.0892,8.0969,14400.0
2006-12-13 12:15:00,10.51,10.52,10.51,10.51,3600.0,8.0969,8.1046,8.0969,8.0969,3600.0
2006-12-13 12:20:00,10.51,10.52,10.51,10.52,4400.0,8.0969,8.1046,8.0969,8.1046,4400.0
2006-12-13 12:25:00,10.51,10.52,10.51,10.51,7200.0,8.0969,8.1046,8.0969,8.0969,7200.0
2006-12-13 12:30:00,10.51,10.51,10.5,10.5,9600.0,8.0969,8.0969,8.0892,8.0892,9600.0
2006-12-13 12:35:00,10.51,10.51,10.5,10.5,8400.0,8.0969,8.0969,8.0892,8.0892,8400.0
2006-12-13 12:40:00,10.5,10.51,10.49,10.49,12400.0,8.0892,8.0969,8.0815,8.0815,12400.0
2006-12-13 12:45:00,10.5,10.5,10.49,10.49,6400.0,8.0892,8.0892,8.0815,8.0815,6400.0
2006-12-13 12:50:00,10.49,10.51,10.49,10.51,11600.0,8.0815,8.0969,8.0815,8.0969,11600.0
2006-12-13 12:55:00,10.51,10.51,10.51,10.51,2800.0,8.0969,8.0969,8.0969,8.0969,2800.0
2006-12-13 13:00:00,10.52,10.52,10.52,10.52,5600.0,8.1046,8.1046,8.1046,8.1046,5600.0
2006-12-13 13:05:00,10.52,10.52,10.52,10.52,20800.0,8.1046,8.1046,8.1046,8.1046,20800.0
2006-12-13 13:10:00,10.52,10.53,10.52,10.53,6000.0,8.1046,8.1123,8.1046,8.1123,6000.0
2006-12-13 13:15:00,10.52,10.53,10.52,10.53,3200.0,8.1046,8.1123,8.1046,8.1123,3200.0
2006-12-13 13:20:00,10.53,10.54,10.53,10.54,4800.0,8.1123,8.12,8.1123,8.12,4800.0
2006-12-13 13:25:00,10.54,10.54,10.53,10.53,8000.0,8.12,8.12,8.1123,8.1123,8000.0
2006-12-13 13:30:00,10.53,10.53,10.51,10.52,27600.0,8.1123,8.1123,8.0969,8.1046,27600.0
2006-12-13 13:35:00,10.52,10.52,10.49,10.5,15600.0,8.1046,8.1046,8.0815,8.0892,15600.0
2006-12-13 13:40:00,10.49,10.51,10.49,10.51,20400.0,8.0815,8.0969,8.0815,8.0969,20400.0
2006-12-13 13:45:00,10.51,10.52,10.51,10.51,30800.0,8.0969,8.1046,8.0969,8.0969,30800.0
2006-12-13 13:50:00,10.51,10.51,10.5,10.51,51600.0,8.0969,8.0969,8.0892,8.0969,51600.0
2006-12-13 13:55:00,10.51,10.52,10.51,10.52,7600.0,8.0969,8.1046,8.0969,8.1046,7600.0
2006-12-13 14:00:00,10.52,10.54,10.52,10.53,35200.0,8.1046,8.12,8.1046,8.1123,35200.0
2006-12-13 14:05:00,10.53,10.53,10.52,10.52,14000.0,8.1123,8.1123,8.1046,8.1046,14000.0
2006-12-13 14:10:00,10.52,10.52,10.5,10.51,25600.0,8.1046,8.1046,8.0892,8.0969,25600.0
2006-12-13 14:15:00,10.51,10.51,10.5,10.5,17600.0,8.0969,8.0969,8.0892,8.0892,17600.0
2006-12-13 14:20:00,10.5,10.5,10.49,10.49,22000.0,8.0892,8.0892,8.0815,8.0815,22000.0
2006-12-13 14:25:00,10.49,10.49,10.48,10.48,50400.0,8.0815,8.0815,8.0738,8.0738,50400.0
2006-12-13 14:30:00,10.48,10.48,10.47,10.48,17600.0,8.0738,8.0738,8.0661,8.0738,17600.0
2006-12-13 14:35:00,10.48,10.49,10.48,10.49,20000.0,8.0738,8.0815,8.0738,8.0815,20000.0
2006-12-13 14:40:00,10.48,10.48,10.48,10.48,6800.0,8.0738,8.0738,8.0738,8.0738,6800.0
2006-12-13 14:45:00,10.49,10.49,10.47,10.49,11200.0,8.0815,8.0815,8.0661,8.0815,11200.0
2006-12-13 14:50:00,10.48,10.48,10.48,10.48,8400.0,8.0738,8.0738,8.0738,8.0738,8400.0
2006-12-13 14:55:00,10.48,10.48,10.46,10.46,65600.0,8.0738,8.0738,8.0584,8.0584,65600.0
2006-12-13 15:00:00,10.46,10.48,10.46,10.48,19200.0,8.0584,8.0738,8.0584,8.0738,19200.0
2006-12-13 15:05:00,10.48,10.49,10.48,10.49,13200.0,8.0738,8.0815,8.0738,8.0815,13200.0
2006-12-13 15:10:00,10.49,10.51,10.48,10.51,41600.0,8.0815,8.0969,8.0738,8.0969,41600.0
2006-12-13 15:15:00,10.5,10.51,10.49,10.51,68400.0,8.0892,8.0969,8.0815,8.0969,68400.0
2006-12-13 15:20:00,10.5,10.51,10.5,10.51,12400.0,8.0892,8.0969,8.0892,8.0969,12400.0
2006-12-13 15:25:00,10.51,10.51,10.5,10.51,24000.0,8.0969,8.0969,8.0892,8.0969,24000.0
2006-12-13 15:30:00,10.51,10.51,10.49,10.5,145600.0,8.0969,8.0969,8.0815,8.0892,145600.0
2006-12-13 15:35:00,10.51,10.52,10.5,10.52,23600.0,8.0969,8.1046,8.0892,8.1046,23600.0
2006-12-13 15:40:00,10.52,10.52,10.51,10.51,42800.0,8.1046,8.1046,8.0969,8.0969,42800.0
2006-12-13 15:45:00,10.51,10.52,10.51,10.51,18400.0,8.0969,8.1046,8.0969,8.0969,18400.0
2006-12-13 15:50:00,10.51,10.51,10.5,10.51,42800.0,8.0969,8.0969,8.0892,8.0969,42800.0
2006-12-13 15:55:00,10.51,10.52,10.5,10.51,152400.0,8.0969,8.1046,8.0892,8.0969,152400.0
2006-12-14 09:30:00,10.52,10.58,10.47,10.5,70800.0,8.1046,8.1508,8.0661,8.0892,70800.0
2006-12-14 09:35:00,10.51,10.54,10.5,10.53,16800.0,8.0969,8.12,8.0892,8.1123,16800.0
2006-12-14 09:40:00,10.54,10.55,10.53,10.55,28800.0,8.12,8.1277,8.1123,8.1277,28800.0
2006-12-14 09:45:00,10.55,10.59,10.55,10.57,72000.0,8.1277,8.1585,8.1277,8.1431,72000.0
2006-12-14 09:50:00,10.58,10.62,10.57,10.61,69200.0,8.1508,8.1816,8.1431,8.1739,69200.0
2006-12-14 09:55:00,10.62,10.71,10.62,10.7,131200.0,8.1816,8.251,8.1816,8.2433,131200.0
2006-12-14 10:00:00,10.69,10.72,10.68,10.71,63600.0,8.2356,8.2587,8.2279,8.251,63600.0
2006-12-14 10:05:00,10.71,10.77,10.71,10.77,144400.0,8.251,8.2972,8.251,8.2972,144400.0
2006-12-14 10:10:00,10.76,10.76,10.73,10.75,64800.0,8.2895,8.2895,8.2664,8.2818,64800.0
2006-12-14 10:15:00,10.75,10.77,10.75,10.77,50400.0,8.2818,8.2972,8.2818,8.2972,50400.0
2006-12-14 10:20:00,10.76,10.77,10.75,10.75,37200.0,8.2895,8.2972,8.2818,8.2818,37200.0
2006-12-14 10:25:00,10.75,10.78,10.75,10.77,95600.0,8.2818,8.3049,8.2818,8.2972,95600.0
2006-12-14 10:30:00,10.77,10.77,10.74,10.74,40400.0,8.2972,8.2972,8.2741,8.2741,40400.0
2006-12-14 10:35:00,10.74,10.77,10.74,10.76,64000.0,8.2741,8.2972,8.2741,8.2895,64000.0
2006-12-14 10:40:00,10.76,10.76,10.74,10.76,36000.0,8.2895,8.2895,8.2741,8.2895,36000.0
2006-12-14 10:45:00,10.76,10.78,10.73,10.74,72000.0,8.2895,8.3049,8.2664,8.2741,72000.0
2006-12-14 10:50:00,10.74,10.74,10.73,10.74,19600.0,8.2741,8.2741,8.2664,8.2741,19600.0
2006-12-14 10:55:00,10.74,10.75,10.74,10.74,58800.0,8.2741,8.2818,8.2741,8.2741,58800.0
2006-12-14 11:00:00,10.73,10.75,10.73,10.74,32400.0,8.2664,8.2818,8.2664,8.2741,32400.0
2006-12-14 11:05:00,10.74,10.74,10.72,10.72,46000.0,8.2741,8.2741,8.2587,8.2587,46000.0
2006-12-14 11:10:00,10.72,10.72,10.71,10.71,16000.0,8.2587,8.2587,8.251,8.251,16000.0
2006-12-14 11:15:00,10.72,10.73,10.71,10.72,14000.0,8.2587,8.2664,8.251,8.2587,14000.0
2006-12-14 11:20:00,10.72,10.72,10.68,10.68,46000.0,8.2587,8.2587,8.2279,8.2279,46000.0
2006-12-14 11:25:00,10.68,10.69,10.67,10.68,51600.0,8.2279,8.2356,8.2202,8.2279,51600.0
2006-12-14 11:30:00,10.68,10.69,10.68,10.68,51200.0,8.2279,8.2356,8.2279,8.2279,51200.0
2006-12-14 11:35:00,10.68,10.7,10.68,10.69,32800.0,8.2279,8.2433,8.2279,8.2356,32800.0
2006-12-14 11:40:00,10.69,10.7,10.69,10.69,14800.0,8.2356,8.2433,8.2356,8.2356,14800.0
2006-12-14 11:45:00,10.69,10.7,10.69,10.69,23600.0,8.2356,8.2433,8.2356,8.2356,23600.0
2006-12-14 11:50:00,10.69,10.69,10.68,10.68,8400.0,8.2356,8.2356,8.2279,8.2279,8400.0
2006-12-14 11:55:00,10.68,10.68,10.67,10.68,15600.0,8.2279,8.2279,8.2202,8.2279,15600.0
2006-12-14 12:00:00,10.67,10.69,10.67,10.68,34400.0,8.2202,8.2356,8.2202,8.2279,34400.0
2006-12-14 12:05:00,10.68,10.68,10.65,10.65,30000.0,8.2279,8.2279,8.2048,8.2048,30000.0
2006-12-14 12:10:00,10.65,10.66,10.65,10.65,20000.0,8.2048,8.2125,8.2048,8.2048,20000.0
2006-12-14 12:15:00,10.65,10.66,10.65,10.65,32400.0,8.2048,8.2125,8.2048,8.2048,32400.0
2006-12-14 12:20:00,10.66,10.67,10.66,10.66,14400.0,8.2125,8.2202,8.2125,8.2125,14400.0
2006-12-14 12:25:00,10.66,10.67,10.66,10.66,12400.0,8.2125,8.2202,8.2125,8.2125,12400.0
2006-12-14 12:30:00,10.66,10.67,10.66,10.67,21200.0,8.2125,8.2202,8.2125,8.2202,21200.0
2006-12-14 12:35:00,10.68,10.68,10.65,10.66,71200.0,8.2279,8.2279,8.2048,8.2125,71200.0
2006-12-14 12:40:00,10.66,10.66,10.66,10.66,6800.0,8.2125,8.2125,8.2125,8.2125,6800.0
2006-12-14 12:45:00,10.66,10.66,10.65,10.65,27200.0,8.2125,8.2125,8.2048,8.2048,27200.0
2006-12-14 12:50:00,10.65,10.65,10.63,10.64,36800.0,8.2048,8.2048,8.1894,8.1971,36800.0
2006-12-14 12:55:00,10.64,10.64,10.63,10.64,25200.0,8.1971,8.1971,8.1894,8.1971,25200.0
2006-12-14 13:00:00,10.64,10.64,10.64,10.64,17600.0,8.1971,8.1971,8.1971,8.1971,17600.0
2006-12-14 13:05:00,10.64,10.64,10.64,10.64,19600.0,8.1971,8.1971,8.1971,8.1971,19600.0
2006-12-14 13:10:00,10.64,10.64,10.63,10.63,29600.0,8.1971,8.1971,8.1894,8.1894,29600.0
2006-12-14 13:15:00,10.63,10.63,10.63,10.63,12000.0,8.1894,8.1894,8.1894,8.1894,12000.0
2006-12-14 13:20:00,10.63,10.64,10.63,10.63,20400.0,8.1894,8.1971,8.1894,8.1894,20400.0
2006-12-14 13:25:00,10.63,10.64,10.63,10.64,24800.0,8.1894,8.1971,8.1894,8.1971,24800.0
2006-12-14 13:30:00,10.63,10.64,10.63,10.63,13600.0,8.1894,8.1971,8.1894,8.1894,13600.0
2006-12-14 13:35:00,10.63,10.64,10.63,10.63,31600.0,8.1894,8.1971,8.1894,8.1894,31600.0
2006-12-14 13:40:00,10.63,10.63,10.63,10.63,14800.0,8.1894,8.1894,8.1894,8.1894,14800.0
2006-12-14 13:45:00,10.63,10.65,10.63,10.63,26400.0,8.1894,8.2048,8.1894,8.1894,26400.0
2006-12-14 13:50:00,10.63,10.64,10.63,10.63,18400.0,8.1894,8.1971,8.1894,8.1894,18400.0
2006-12-14 13:55:00,10.63,10.64,10.63,10.64,19200.0,8.1894,8.1971,8.1894,8.1971,19200.0
2006-12-14 14:00:00,10.63,10.65,10.63,10.65,27200.0,8.1894,8.2048,8.1894,8.2048,27200.0
2006-12-14 14:05:00,10.65,10.65,10.64,10.65,20000.0,8.2048,8.2048,8.1971,8.2048,20000.0
2006-12-14 14:10:00,10.65,10.65,10.65,10.65,24800.0,8.2048,8.2048,8.2048,8.2048,24800.0
2006-12-14 14:15:00,10.65,10.66,10.65,10.65,26800.0,8.2048,8.2125,8.2048,8.2048,26800.0
2006-12-14 14:20:00,10.65,10.65,10.65,10.65,20400.0,8.2048,8.2048,8.2048,8.2048,20400.0
2006-12-14 14:25:00,10.65,10.65,10.65,10.65,16400.0,8.2048,8.2048,8.2048,8.2048,16400.0
2006-12-14 14:30:00,10.65,10.66,10.65,10.65,26800.0,8.2048,8.2125,8.2048,8.2048,26800.0
2006-12-14 14:35:00,10.65,10.66,10.65,10.65,29600.0,8.2048,8.2125,8.2048,8.2048,29600.0
2006-12-14 14:40:00,10.65,10.66,10.65,10.65,34800.0,8.2048,8.2125,8.2048,8.2048,34800.0
2006-12-14 14:45:00,10.66,10.66,10.65,10.66,16800.0,8.2125,8.2125,8.2048,8.2125,16800.0
2006-12-14 14:50:00,10.66,10.66,10.65,10.65,16800.0,8.2125,8.2125,8.2048,8.2048,16800.0
2006-12-14 14:55:00,10.65,10.66,10.65,10.65,24000.0,8.2048,8.2125,8.2048,8.2048,24000.0
2006-12-14 15:00:00,10.65,10.66,10.64,10.65,38800.0,8.2048,8.2125,8.1971,8.2048,38800.0
2006-12-14 15:05:00,10.65,10.66,10.65,10.66,31200.0,8.2048,8.2125,8.2048,8.2125,31200.0
2006-12-14 15:10:00,10.65,10.65,10.64,10.65,26800.0,8.2048,8.2048,8.1971,8.2048,26800.0
2006-12-14 15:15:00,10.64,10.65,10.64,10.65,20800.0,8.1971,8.2048,8.1971,8.2048,20800.0
2006-12-14 15:20:00,10.65,10.66,10.65,10.66,34000.0,8.2048,8.2125,8.2048,8.2125,34000.0
2006-12-14 15:25:00,10.66,10.66,10.65,10.65,48800.0,8.2125,8.2125,8.2048,8.2048,48800.0
2006-12-14 15:30:00,10.65,10.67,10.65,10.67,33600.0,8.2048,8.2202,8.2048,8.2202,33600.0
2006-12-14 15:35:00,10.67,10.67,10.65,10.65,48000.0,8.2202,8.2202,8.2048,8.2048,48000.0
2006-12-14 15:40:00,10.65,10.67,10.65,10.67,63600.0,8.2048,8.2202,8.2048,8.2202,63600.0
2006-12-14 15:45:00,10.67,10.68,10.67,10.67,54800.0,8.2202,8.2279,8.2202,8.2202,54800.0
2006-12-14 15:50:00,10.67,10.68,10.66,10.67,57600.0,8.2202,8.2279,8.2125,8.2202,57600.0
2006-12-14 15:55:00,10.67,10.67,10.66,10.66,70400.0,8.2202,8.2202,8.2125,8.2125,70400.0
2006-12-15 09:30:00,10.81,10.81,10.66,10.73,4793600.0,8.328,8.328,8.2125,8.2664,4793600.0
2006-12-15 09:35:00,10.73,10.74,10.68,10.68,50000.0,8.2664,8.2741,8.2279,8.2279,50000.0
2006-12-15 09:40:00,10.68,10.7,10.65,10.68,63200.0,8.2279,8.2433,8.2048,8.2279,63200.0
2006-12-15 09:45:00,10.69,10.69,10.66,10.67,27200.0,8.2356,8.2356,8.2125,8.2202,27200.0
2006-12-15 09:50:00,10.66,10.71,10.66,10.71,39600.0,8.2125,8.251,8.2125,8.251,39600.0
2006-12-15 09:55:00,10.71,10.73,10.7,10.7,59600.0,8.251,8.2664,8.2433,8.2433,59600.0
2006-12-15 10:00:00,10.69,10.71,10.68,10.7,22400.0,8.2356,8.251,8.2279,8.2433,22400.0
2006-12-15 10:05:00,10.7,10.7,10.68,10.69,27200.0,8.2433,8.2433,8.2279,8.2356,27200.0
2006-12-15 10:10:00,10.7,10.7,10.67,10.68,18000.0,8.2433,8.2433,8.2202,8.2279,18000.0
2006-12-15 10:15:00,10.68,10.69,10.68,10.69,15200.0,8.2279,8.2356,8.2279,8.2356,15200.0
2006-12-15 10:20:00,10.68,10.71,10.68,10.69,18000.0,8.2279,8.251,8.2279,8.2356,18000.0
2006-12-15 10:25:00,10.69,10.7,10.67,10.7,44000.0,8.2356,8.2433,8.2202,8.2433,44000.0
2006-12-15 10:30:00,10.7,10.7,10.67,10.7,25600.0,8.2433,8.2433,8.2202,8.2433,25600.0
2006-12-15 10:35:00,10.69,10.72,10.69,10.71,30000.0,8.2356,8.2587,8.2356,8.251,30000.0
2006-12-15 10:40:00,10.7,10.7,10.68,10.69,12800.0,8.2433,8.2433,8.2279,8.2356,12800.0
2006-12-15 10:45:00,10.69,10.69,10.68,10.68,13600.0,8.2356,8.2356,8.2279,8.2279,13600.0
2006-12-15 10:50:00,10.68,10.68,10.68,10.68,4800.0,8.2279,8.2279,8.2279,8.2279,4800.0
2006-12-15 10:55:00,10.68,10.7,10.68,10.69,18400.0,8.2279,8.2433,8.2279,8.2356,18400.0
2006-12-15 11:00:00,10.69,10.71,10.69,10.71,16400.0,8.2356,8.251,8.2356,8.251,16400.0
2006-12-15 11:05:00,10.7,10.7,10.68,10.68,20400.0,8.2433,8.2433,8.2279,8.2279,20400.0
2006-12-15 11:10:00,10.68,10.68,10.67,10.67,18400.0,8.2279,8.2279,8.2202,8.2202,18400.0
2006-12-15 11:15:00,10.67,10.67,10.65,10.65,75200.0,8.2202,8.2202,8.2048,8.2048,75200.0
2006-12-15 11:20:00,10.65,10.65,10.64,10.64,44400.0,8.2048,8.2048,8.1971,8.1971,44400.0
2006-12-15 11:25:00,10.64,10.65,10.64,10.64,29200.0,8.1971,8.2048,8.1971,8.1971,29200.0
2006-12-15 11:30:00,10.64,10.64,10.63,10.63,26000.0,8.1971,8.1971,8.1894,8.1894,26000.0
2006-12-15 11:35:00,10.64,10.65,10.63,10.65,21200.0,8.1971,8.2048,8.1894,8.2048,21200.0
2006-12-15 11:40:00,10.65,10.66,10.65,10.65,12800.0,8.2048,8.2125,8.2048,8.2048,12800.0
2006-12-15 11:45:00,10.65,10.65,10.63,10.65,47200.0,8.2048,8.2048,8.1894,8.2048,47200.0
2006-12-15 11:50:00,10.65,10.68,10.65,10.67,26400.0,8.2048,8.2279,8.2048,8.2202,26400.0
2006-12-15 11:55:00,10.68,10.68,10.67,10.68,34400.0,8.2279,8.2279,8.2202,8.2279,34400.0
2006-12-15 12:00:00,10.68,10.68,10.67,10.68,14800.0,8.2279,8.2279,8.2202,8.2279,14800.0
2006-12-15 12:05:00,10.67,10.67,10.65,10.66,17600.0,8.2202,8.2202,8.2048,8.2125,17600.0
2006-12-15 12:10:00,10.66,10.66,10.66,10.66,12800.0,8.2125,8.2125,8.2125,8.2125,12800.0
2006-12-15 12:15:00,10.66,10.66,10.66,10.66,2000.0,8.2125,8.2125,8.2125,8.2125,2000.0
2006-12-15 12:20:00,10.65,10.66,10.63,10.63,56400.0,8.2048,8.2125,8.1894,8.1894,56400.0
2006-12-15 12:25:00,10.63,10.63,10.63,10.63,25200.0,8.1894,8.1894,8.1894,8.1894,25200.0
2006-12-15 12:30:00,10.63,10.63,10.63,10.63,2000.0,8.1894,8.1894,8.1894,8.1894,2000.0
2006-12-15 12:35:00,10.63,10.65,10.63,10.65,21200.0,8.1894,8.2048,8.1894,8.2048,21200.0
2006-12-15 12:40:00,10.65,10.66,10.65,10.66,15600.0,8.2048,8.2125,8.2048,8.2125,15600.0
2006-12-15 12:45:00,10.66,10.67,10.66,10.66,6000.0,8.2125,8.2202,8.2125,8.2125,6000.0
2006-12-15 12:50:00,10.66,10.67,10.66,10.66,4800.0,8.2125,8.2202,8.2125,8.2125,4800.0
2006-12-15 12:55:00,10.66,10.66,10.65,10.65,8400.0,8.2125,8.2125,8.2048,8.2048,8400.0
2006-12-15 13:00:00,10.65,10.66,10.65,10.65,8800.0,8.2048,8.2125,8.2048,8.2048,8800.0
2006-12-15 13:05:00,10.65,10.67,10.65,10.67,7200.0,8.2048,8.2202,8.2048,8.2202,7200.0
2006-12-15 13:10:00,10.67,10.67,10.65,10.65,24000.0,8.2202,8.2202,8.2048,8.2048,24000.0
2006-12-15 13:15:00,10.65,10.65,10.65,10.65,3600.0,8.2048,8.2048,8.2048,8.2048,3600.0
2006-12-15 13:20:00,10.65,10.65,10.65,10.65,7200.0,8.2048,8.2048,8.2048,8.2048,7200.0
2006-12-15 13:25:00,10.66,10.66,10.65,10.65,6800.0,8.2125,8.2125,8.2048,8.2048,6800.0
2006-12-15 13:30:00,10.65,10.65,10.65,10.65,10400.0,8.2048,8.2048,8.2048,8.2048,10400.0
2006-12-15 13:35:00,10.65,10.65,10.65,10.65,18800.0,8.2048,8.2048,8.2048,8.2048,18800.0
2006-12-15 13:40:00,10.65,10.65,10.65,10.65,10400.0,8.2048,8.2048,8.2048,8.2048,10400.0
2006-12-15 13:45:00,10.65,10.65,10.65,10.65,7200.0,8.2048,8.2048,8.2048,8.2048,7200.0
2006-12-15 13:50:00,10.65,10.65,10.65,10.65,13600.0,8.2048,8.2048,8.2048,8.2048,13600.0
2006-12-15 13:55:00,10.65,10.66,10.65,10.66,10000.0,8.2048,8.2125,8.2048,8.2125,10000.0
2006-12-15 14:00:00,10.65,10.68,10.65,10.68,32400.0,8.2048,8.2279,8.2048,8.2279,32400.0
2006-12-15 14:05:00,10.67,10.67,10.66,10.66,7200.0,8.2202,8.2202,8.2125,8.2125,7200.0
2006-12-15 14:10:00,10.66,10.66,10.64,10.65,9200.0,8.2125,8.2125,8.1971,8.2048,9200.0
2006-12-15 14:15:00,10.65,10.67,10.65,10.67,23600.0,8.2048,8.2202,8.2048,8.2202,23600.0
2006-12-15 14:20:00,10.67,10.68,10.67,10.68,16000.0,8.2202,8.2279,8.2202,8.2279,16000.0
2006-12-15 14:25:00,10.68,10.68,10.68,10.68,9600.0,8.2279,8.2279,8.2279,8.2279,9600.0
2006-12-15 14:30:00,10.68,10.68,10.68,10.68,2400.0,8.2279,8.2279,8.2279,8.2279,2400.0
2006-12-15 14:35:00,10.68,10.68,10.67,10.67,15600.0,8.2279,8.2279,8.2202,8.2202,15600.0
2006-12-15 14:40:00,10.68,10.68,10.67,10.67,18800.0,8.2279,8.2279,8.2202,8.2202,18800.0
2006-12-15 14:45:00,10.67,10.67,10.67,10.67,12400.0,8.2202,8.2202,8.2202,8.2202,12400.0
2006-12-15 14:50:00,10.67,10.68,10.67,10.68,12000.0,8.2202,8.2279,8.2202,8.2279,12000.0
2006-12-15 14:55:00,10.68,10.68,10.67,10.68,18400.0,8.2279,8.2279,8.2202,8.2279,18400.0
2006-12-15 15:00:00,10.68,10.68,10.67,10.67,4800.0,8.2279,8.2279,8.2202,8.2202,4800.0
2006-12-15 15:05:00,10.68,10.68,10.68,10.68,5600.0,8.2279,8.2279,8.2279,8.2279,5600.0
2006-12-15 15:10:00,10.68,10.68,10.68,10.68,6800.0,8.2279,8.2279,8.2279,8.2279,6800.0
2006-12-15 15:15:00,10.68,10.69,10.68,10.69,29200.0,8.2279,8.2356,8.2279,8.2356,29200.0
2006-12-15 15:20:00,10.69,10.71,10.69,10.7,23200.0,8.2356,8.251,8.2356,8.2433,23200.0
2006-12-15 15:25:00,10.7,10.7,10.69,10.69,32000.0,8.2433,8.2433,8.2356,8.2356,32000.0
2006-12-15 15:30:00,10.69,10.7,10.69,10.7,27200.0,8.2356,8.2433,8.2356,8.2433,27200.0
2006-12-15 15:35:00,10.7,10.71,10.7,10.7,38400.0,8.2433,8.251,8.2433,8.2433,38400.0
2006-12-15 15:40:00,10.7,10.7,10.68,10.68,36000.0,8.2433,8.2433,8.2279,8.2279,36000.0
2006-12-15 15:45:00,10.69,10.69,10.68,10.69,18800.0,8.2356,8.2356,8.2279,8.2356,18800.0
2006-12-15 15:50:00,10.69,10.69,10.68,10.69,48800.0,8.2356,8.2356,8.2279,8.2356,48800.0
2006-12-15 15:55:00,10.69,10.69,10.68,10.68,70000.0,8.2356,8.2356,8.2279,8.2279,70000.0
2006-12-18 09:30:00,10.69,10.74,10.69,10.71,54800.0,8.2356,8.2741,8.2356,8.251,54800.0
2006-12-18 09:35:00,10.71,10.71,10.65,10.67,32400.0,8.251,8.251,8.2048,8.2202,32400.0
2006-12-18 09:40:00,10.68,10.69,10.65,10.65,30800.0,8.2279,8.2356,8.2048,8.2048,30800.0
2006-12-18 09:45:00,10.67,10.67,10.63,10.63,20000.0,8.2202,8.2202,8.1894,8.1894,20000.0
2006-12-18 09:50:00,10.63,10.65,10.63,10.65,11600.0,8.1894,8.2048,8.1894,8.2048,11600.0
2006-12-18 09:55:00,10.66,10.69,10.66,10.69,24800.0,8.2125,8.2356,8.2125,8.2356,24800.0
2006-12-18 10:00:00,10.7,10.72,10.7,10.7,31600.0,8.2433,8.2587,8.2433,8.2433,31600.0
2006-12-18 10:05:00,10.69,10.7,10.68,10.7,11600.0,8.2356,8.2433,8.2279,8.2433,11600.0
2006-12-18 10:10:00,10.7,10.72,10.7,10.72,36000.0,8.2433,8.2587,8.2433,8.2587,36000.0
2006-12-18 10:15:00,10.72,10.74,10.72,10.72,55200.0,8.2587,8.2741,8.2587,8.2587,55200.0
2006-12-18 10:20:00,10.71,10.71,10.69,10.69,22000.0,8.251,8.251,8.2356,8.2356,22000.0
2006-12-18 10:25:00,10.68,10.69,10.67,10.67,13200.0,8.2279,8.2356,8.2202,8.2202,13200.0
2006-12-18 10:30:00,10.67,10.68,10.67,10.68,26400.0,8.2202,8.2279,8.2202,8.2279,26400.0
2006-12-18 10:35:00,10.68,10.69,10.68,10.69,18400.0,8.2279,8.2356,8.2279,8.2356,18400.0
2006-12-18 10:40:00,10.68,10.69,10.65,10.65,14000.0,8.2279,8.2356,8.2048,8.2048,14000.0
2006-12-18 10:45:00,10.65,10.68,10.65,10.67,20000.0,8.2048,8.2279,8.2048,8.2202,20000.0
2006-12-18 10:50:00,10.68,10.68,10.67,10.68,28800.0,8.2279,8.2279,8.2202,8.2279,28800.0
2006-12-18 10:55:00,10.68,10.68,10.67,10.67,16000.0,8.2279,8.2279,8.2202,8.2202,16000.0
2006-12-18 11:00:00,10.67,10.68,10.66,10.67,20800.0,8.2202,8.2279,8.2125,8.2202,20800.0
2006-12-18 11:05:00,10.66,10.68,10.65,10.67,14400.0,8.2125,8.2279,8.2048,8.2202,14400.0
2006-12-18 11:10:00,10.67,10.68,10.67,10.68,4400.0,8.2202,8.2279,8.2202,8.2279,4400.0
2006-12-18 11:15:00,10.68,10.69,10.68,10.68,27200.0,8.2279,8.2356,8.2279,8.2279,27200.0
2006-12-18 11:20:00,10.67,10.68,10.67,10.68,14000.0,8.2202,8.2279,8.2202,8.2279,14000.0
2006-12-18 11:25:00,10.67,10.69,10.67,10.68,9600.0,8.2202,8.2356,8.2202,8.2279,9600.0
2006-12-18 11:30:00,10.67,10.68,10.66,10.67,8400.0,8.2202,8.2279,8.2125,8.2202,8400.0
2006-12-18 11:35:00,10.67,10.67,10.65,10.65,8000.0,8.2202,8.2202,8.2048,8.2048,8000.0
2006-12-18 11:40:00,10.65,10.65,10.64,10.64,16000.0,8.2048,8.2048,8.1971,8.1971,16000.0
2006-12-18 11:45:00,10.64,10.64,10.63,10.63,19200.0,8.1971,8.1971,8.1894,8.1894,19200.0
2006-12-18 11:50:00,10.64,10.66,10.64,10.66,14000.0,8.1971,8.2125,8.1971,8.2125,14000.0
2006-12-18 11:55:00,10.66,10.67,10.65,10.65,16400.0,8.2125,8.2202,8.2048,8.2048,16400.0
2006-12-18 12:00:00,10.65,10.65,10.62,10.62,22400.0,8.2048,8.2048,8.1816,8.1816,22400.0
2006-12-18 12:05:00,10.62,10.63,10.62,10.63,20000.0,8.1816,8.1894,8.1816,8.1894,20000.0
2006-12-18 12:10:00,10.63,10.64,10.6,10.64,55600.0,8.1894,8.1971,8.1662,8.1971,55600.0
2006-12-18 12:15:00,10.64,10.65,10.63,10.63,52800.0,8.1971,8.2048,8.1894,8.1894,52800.0
2006-12-18 12:20:00,10.63,10.65,10.62,10.62,81600.0,8.1894,8.2048,8.1816,8.1816,81600.0
2006-12-18 12:25:00,10.62,10.63,10.62,10.62,11200.0,8.1816,8.1894,8.1816,8.1816,11200.0
2006-12-18 12:30:00,10.62,10.63,10.62,10.62,16400.0,8.1816,8.1894,8.1816,8.1816,16400.0
2006-12-18 12:35:00,10.62,10.62,10.61,10.61,13200.0,8.1816,8.1816,8.1739,8.1739,13200.0
2006-12-18 12:40:00,10.61,10.61,10.61,10.61,9200.0,8.1739,8.1739,8.1739,8.1739,9200.0
2006-12-18 12:45:00,10.61,10.61,10.6,10.6,12400.0,8.1739,8.1739,8.1662,8.1662,12400.0
2006-12-18 12:50:00,10.6,10.61,10.6,10.61,8000.0,8.1662,8.1739,8.1662,8.1739,8000.0
2006-12-18 12:55:00,10.61,10.61,10.59,10.59,5200.0,8.1739,8.1739,8.1585,8.1585,5200.0
2006-12-18 13:00:00,10.59,10.59,10.57,10.58,24400.0,8.1585,8.1585,8.1431,8.1508,24400.0
2006-12-18 13:05:00,10.58,10.59,10.58,10.59,9600.0,8.1508,8.1585,8.1508,8.1585,9600.0
2006-12-18 13:10:00,10.59,10.59,10.58,10.59,6400.0,8.1585,8.1585,8.1508,8.1585,6400.0
2006-12-18 13:15:00,10.59,10.6,10.59,10.59,16800.0,8.1585,8.1662,8.1585,8.1585,16800.0
2006-12-18 13:20:00,10.6,10.61,10.6,10.61,21600.0,8.1662,8.1739,8.1662,8.1739,21600.0
2006-12-18 13:25:00,10.61,10.61,10.61,10.61,800.0,8.1739,8.1739,8.1739,8.1739,800.0
2006-12-18 13:30:00,10.61,10.61,10.6,10.6,16400.0,8.1739,8.1739,8.1662,8.1662,16400.0
2006-12-18 13:35:00,10.6,10.6,10.6,10.6,9200.0,8.1662,8.1662,8.1662,8.1662,9200.0
2006-12-18 13:40:00,10.6,10.61,10.59,10.6,10000.0,8.1662,8.1739,8.1585,8.1662,10000.0
2006-12-18 13:45:00,10.61,10.61,10.6,10.61,11200.0,8.1739,8.1739,8.1662,8.1739,11200.0
2006-12-18 13:50:00,10.61,10.61,10.6,10.6,7600.0,8.1739,8.1739,8.1662,8.1662,7600.0
2006-12-18 13:55:00,10.6,10.6,10.58,10.59,14400.0,8.1662,8.1662,8.1508,8.1585,14400.0
2006-12-18 14:00:00,10.59,10.59,10.58,10.59,8800.0,8.1585,8.1585,8.1508,8.1585,8800.0
2006-12-18 14:05:00,10.58,10.58,10.58,10.58,15200.0,8.1508,8.1508,8.1508,8.1508,15200.0
2006-12-18 14:10:00,10.58,10.58,10.58,10.58,11200.0,8.1508,8.1508,8.1508,8.1508,11200.0
2006-12-18 14:15:00,10.57,10.58,10.57,10.58,5200.0,8.1431,8.1508,8.1431,8.1508,5200.0
2006-12-18 14:20:00,10.58,10.59,10.58,10.58,4800.0,8.1508,8.1585,8.1508,8.1508,4800.0
2006-12-18 14:25:00,10.58,10.58,10.57,10.57,21200.0,8.1508,8.1508,8.1431,8.1431,21200.0
2006-12-18 14:30:00,10.57,10.58,10.56,10.58,20400.0,8.1431,8.1508,8.1354,8.1508,20400.0
2006-12-18 14:35:00,10.58,10.58,10.58,10.58,5600.0,8.1508,8.1508,8.1508,8.1508,5600.0
2006-12-18 14:40:00,10.58,10.58,10.54,10.54,46000.0,8.1508,8.1508,8.12,8.12,46000.0
2006-12-18 14:45:00,10.54,10.54,10.5,10.52,107600.0,8.12,8.12,8.0892,8.1046,107600.0
2006-12-18 14:50:00,10.52,10.52,10.49,10.51,84000.0,8.1046,8.1046,8.0815,8.0969,84000.0
2006-12-18 14:55:00,10.5,10.54,10.5,10.54,16800.0,8.0892,8.12,8.0892,8.12,16800.0
2006-12-18 15:00:00,10.54,10.54,10.52,10.52,22000.0,8.12,8.12,8.1046,8.1046,22000.0
2006-12-18 15:05:00,10.52,10.52,10.51,10.52,30400.0,8.1046,8.1046,8.0969,8.1046,30400.0
2006-12-18 15:10:00,10.52,10.52,10.51,10.51,20400.0,8.1046,8.1046,8.0969,8.0969,20400.0
2006-12-18 15:15:00,10.51,10.52,10.5,10.51,24000.0,8.0969,8.1046,8.0892,8.0969,24000.0
2006-12-18 15:20:00,10.51,10.52,10.51,10.52,17200.0,8.0969,8.1046,8.0969,8.1046,17200.0
2006-12-18 15:25:00,10.53,10.55,10.53,10.55,47200.0,8.1123,8.1277,8.1123,8.1277,47200.0
2006-12-18 15:30:00,10.55,10.57,10.55,10.55,85600.0,8.1277,8.1431,8.1277,8.1277,85600.0
2006-12-18 15:35:00,10.55,10.56,10.54,10.56,24400.0,8.1277,8.1354,8.12,8.1354,24400.0
2006-12-18 15:40:00,10.55,10.56,10.55,10.55,26800.0,8.1277,8.1354,8.1277,8.1277,26800.0
2006-12-18 15:45:00,10.55,10.56,10.54,10.55,49200.0,8.1277,8.1354,8.12,8.1277,49200.0
2006-12-18 15:50:00,10.55,10.55,10.54,10.54,42000.0,8.1277,8.1277,8.12,8.12,42000.0
2006-12-18 15:55:00,10.55,10.55,10.54,10.55,38000.0,8.1277,8.1277,8.12,8.1277,38000.0
2006-12-19 09:30:00,10.54,10.54,10.45,10.49,108400.0,8.12,8.12,8.0507,8.0815,108400.0
2006-12-19 09:35:00,10.49,10.53,10.48,10.53,34400.0,8.0815,8.1123,8.0738,8.1123,34400.0
2006-12-19 09:40:00,10.52,10.53,10.45,10.47,55200.0,8.1046,8.1123,8.0507,8.0661,55200.0
2006-12-19 09:45:00,10.48,10.48,10.47,10.48,13200.0,8.0738,8.0738,8.0661,8.0738,13200.0
2006-12-19 09:50:00,10.48,10.5,10.47,10.49,17600.0,8.0738,8.0892,8.0661,8.0815,17600.0
2006-12-19 09:55:00,10.49,10.5,10.47,10.49,22400.0,8.0815,8.0892,8.0661,8.0815,22400.0
2006-12-19 10:00:00,10.5,10.53,10.5,10.53,22800.0,8.0892,8.1123,8.0892,8.1123,22800.0
2006-12-19 10:05:00,10.52,10.52,10.49,10.49,16400.0,8.1046,8.1046,8.0815,8.0815,16400.0
2006-12-19 10:10:00,10.49,10.5,10.49,10.49,17200.0,8.0815,8.0892,8.0815,8.0815,17200.0
2006-12-19 10:15:00,10.49,10.5,10.46,10.49,114400.0,8.0815,8.0892,8.0584,8.0815,114400.0
2006-12-19 10:20:00,10.49,10.51,10.47,10.47,136400.0,8.0815,8.0969,8.0661,8.0661,136400.0
2006-12-19 10:25:00,10.47,10.48,10.46,10.48,22800.0,8.0661,8.0738,8.0584,8.0738,22800.0
2006-12-19 10:30:00,10.48,10.49,10.46,10.47,28400.0,8.0738,8.0815,8.0584,8.0661,28400.0
2006-12-19 10:35:00,10.47,10.47,10.46,10.47,61200.0,8.0661,8.0661,8.0584,8.0661,61200.0
2006-12-19 10:40:00,10.46,10.47,10.46,10.46,19600.0,8.0584,8.0661,8.0584,8.0584,19600.0
2006-12-19 10:45:00,10.46,10.47,10.46,10.46,18400.0,8.0584,8.0661,8.0584,8.0584,18400.0
2006-12-19 10:50:00,10.47,10.48,10.46,10.48,19200.0,8.0661,8.0738,8.0584,8.0738,19200.0
2006-12-19 10:55:00,10.48,10.5,10.48,10.49,22400.0,8.0738,8.0892,8.0738,8.0815,22400.0
2006-12-19 11:00:00,10.49,10.52,10.49,10.49,34400.0,8.0815,8.1046,8.0815,8.0815,34400.0
2006-12-19 11:05:00,10.49,10.5,10.49,10.49,7200.0,8.0815,8.0892,8.0815,8.0815,7200.0
2006-12-19 11:10:00,10.49,10.5,10.46,10.46,33600.0,8.0815,8.0892,8.0584,8.0584,33600.0
2006-12-19 11:15:00,10.47,10.48,10.46,10.46,34800.0,8.0661,8.0738,8.0584,8.0584,34800.0
2006-12-19 11:20:00,10.46,10.46,10.46,10.46,6400.0,8.0584,8.0584,8.0584,8.0584,6400.0
2006-12-19 11:25:00,10.46,10.46,10.44,10.46,27200.0,8.0584,8.0584,8.043,8.0584,27200.0
2006-12-19 11:30:00,10.46,10.46,10.45,10.46,13600.0,8.0584,8.0584,8.0507,8.0584,13600.0
2006-12-19 11:35:00,10.45,10.45,10.42,10.43,77600.0,8.0507,8.0507,8.0276,8.0353,77600.0
2006-12-19 11:40:00,10.43,10.44,10.43,10.44,33600.0,8.0353,8.043,8.0353,8.043,33600.0
2006-12-19 11:45:00,10.44,10.44,10.42,10.44,73600.0,8.043,8.043,8.0276,8.043,73600.0
2006-12-19 11:50:00,10.44,10.45,10.44,10.45,19200.0,8.043,8.0507,8.043,8.0507,19200.0
2006-12-19 11:55:00,10.45,10.45,10.44,10.44,39200.0,8.0507,8.0507,8.043,8.043,39200.0
2006-12-19 12:00:00,10.44,10.45,10.44,10.45,13600.0,8.043,8.0507,8.043,8.0507,13600.0
2006-12-19 12:05:00,10.45,10.45,10.43,10.43,24800.0,8.0507,8.0507,8.0353,8.0353,24800.0
2006-12-19 12:10:00,10.43,10.44,10.42,10.44,12000.0,8.0353,8.043,8.0276,8.043,12000.0
2006-12-19 12:15:00,10.44,10.44,10.39,10.39,78800.0,8.043,8.043,8.0045,8.0045,78800.0
2006-12-19 12:20:00,10.39,10.41,10.38,10.41,45200.0,8.0045,8.0199,7.9968,8.0199,45200.0
2006-12-19 12:25:00,10.41,10.41,10.4,10.4,47200.0,8.0199,8.0199,8.0122,8.0122,47200.0
2006-12-19 12:30:00,10.4,10.43,10.4,10.42,26000.0,8.0122,8.0353,8.0122,8.0276,26000.0
2006-12-19 12:35:00,10.42,10.43,10.41,10.42,27600.0,8.0276,8.0353,8.0199,8.0276,27600.0
2006-12-19 12:40:00,10.42,10.43,10.41,10.42,14000.0,8.0276,8.0353,8.0199,8.0276,14000.0
2006-12-19 12:45:00,10.42,10.43,10.41,10.41,20800.0,8.0276,8.0353,8.0199,8.0199,20800.0
2006-12-19 12:50:00,10.42,10.44,10.42,10.43,19200.0,8.0276,8.043,8.0276,8.0353,19200.0
2006-12-19 12:55:00,10.42,10.44,10.42,10.44,20400.0,8.0276,8.043,8.0276,8.043,20400.0
2006-12-19 13:00:00,10.44,10.44,10.43,10.44,40800.0,8.043,8.043,8.0353,8.043,40800.0
2006-12-19 13:05:00,10.44,10.44,10.44,10.44,5600.0,8.043,8.043,8.043,8.043,5600.0
2006-12-19 13:10:00,10.44,10.45,10.43,10.44,14800.0,8.043,8.0507,8.0353,8.043,14800.0
2006-12-19 13:15:00,10.45,10.45,10.44,10.44,13600.0,8.0507,8.0507,8.043,8.043,13600.0
2006-12-19 13:20:00,10.45,10.45,10.45,10.45,12000.0,8.0507,8.0507,8.0507,8.0507,12000.0
2006-12-19 13:25:00,10.44,10.46,10.44,10.44,17600.0,8.043,8.0584,8.043,8.043,17600.0
2006-12-19 13:30:00,10.44,10.45,10.44,10.45,7200.0,8.043,8.0507,8.043,8.0507,7200.0
2006-12-19 13:35:00,10.45,10.45,10.45,10.45,15600.0,8.0507,8.0507,8.0507,8.0507,15600.0
2006-12-19 13:40:00,10.45,10.45,10.44,10.44,45600.0,8.0507,8.0507,8.043,8.043,45600.0
2006-12-19 13:45:00,10.44,10.45,10.44,10.45,78000.0,8.043,8.0507,8.043,8.0507,78000.0
2006-12-19 13:50:00,10.45,10.45,10.44,10.44,4800.0,8.0507,8.0507,8.043,8.043,4800.0
2006-12-19 13:55:00,10.45,10.45,10.44,10.45,23600.0,8.0507,8.0507,8.043,8.0507,23600.0
2006-12-19 14:00:00,10.44,10.47,10.44,10.46,55600.0,8.043,8.0661,8.043,8.0584,55600.0
2006-12-19 14:05:00,10.47,10.48,10.46,10.47,28800.0,8.0661,8.0738,8.0584,8.0661,28800.0
2006-12-19 14:10:00,10.47,10.47,10.46,10.47,36000.0,8.0661,8.0661,8.0584,8.0661,36000.0
2006-12-19 14:15:00,10.47,10.47,10.47,10.47,23200.0,8.0661,8.0661,8.0661,8.0661,23200.0
2006-12-19 14:20:00,10.47,10.47,10.45,10.46,76000.0,8.0661,8.0661,8.0507,8.0584,76000.0
2006-12-19 14:25:00,10.46,10.47,10.45,10.45,53600.0,8.0584,8.0661,8.0507,8.0507,53600.0
2006-12-19 14:30:00,10.45,10.47,10.44,10.47,13600.0,8.0507,8.0661,8.043,8.0661,13600.0
2006-12-19 14:35:00,10.47,10.48,10.46,10.48,31200.0,8.0661,8.0738,8.0584,8.0738,31200.0
2006-12-19 14:40:00,10.48,10.49,10.47,10.48,60000.0,8.0738,8.0815,8.0661,8.0738,60000.0
2006-12-19 14:45:00,10.48,10.48,10.47,10.47,29600.0,8.0738,8.0738,8.0661,8.0661,29600.0
2006-12-19 14:50:00,10.47,10.5,10.47,10.5,126800.0,8.0661,8.0892,8.0661,8.0892,126800.0
2006-12-19 14:55:00,10.5,10.51,10.49,10.49,124000.0,8.0892,8.0969,8.0815,8.0815,124000.0
2006-12-19 15:00:00,10.49,10.51,10.47,10.48,81200.0,8.0815,8.0969,8.0661,8.0738,81200.0
2006-12-19 15:05:00,10.48,10.5,10.48,10.49,74400.0,8.0738,8.0892,8.0738,8.0815,74400.0
2006-12-19 15:10:00,10.49,10.49,10.48,10.49,163600.0,8.0815,8.0815,8.0738,8.0815,163600.0
2006-12-19 15:15:00,10.49,10.49,10.47,10.48,38000.0,8.0815,8.0815,8.0661,8.0738,38000.0
2006-12-19 15:20:00,10.48,10.49,10.47,10.47,68000.0,8.0738,8.0815,8.0661,8.0661,68000.0
2006-12-19 15:25:00,10.47,10.49,10.47,10.48,49200.0,8.0661,8.0815,8.0661,8.0738,49200.0
2006-12-19 15:30:00,10.48,10.49,10.48,10.48,56800.0,8.0738,8.0815,8.0738,8.0738,56800.0
2006-12-19 15:35:00,10.48,10.48,10.47,10.48,46800.0,8.0738,8.0738,8.0661,8.0738,46800.0
2006-12-19 15:40:00,10.48,10.49,10.48,10.48,22800.0,8.0738,8.0815,8.0738,8.0738,22800.0
2006-12-19 15:45:00,10.48,10.49,10.48,10.49,26400.0,8.0738,8.0815,8.0738,8.0815,26400.0
2006-12-19 15:50:00,10.49,10.49,10.48,10.49,55600.0,8.0815,8.0815,8.0738,8.0815,55600.0
2006-12-19 15:55:00,10.49,10.49,10.47,10.47,151600.0,8.0815,8.0815,8.0661,8.0661,151600.0
2006-12-20 09:30:00,10.19,10.35,10.09,10.13,533600.0,7.8504,7.9736,7.7733,7.8042,533600.0
2006-12-20 09:35:00,10.13,10.3,10.12,10.22,522000.0,7.8042,7.9351,7.7964,7.8735,522000.0
2006-12-20 09:40:00,10.22,10.28,10.21,10.27,351200.0,7.8735,7.9197,7.8658,7.912,351200.0
2006-12-20 09:45:00,10.27,10.27,10.2,10.21,129200.0,7.912,7.912,7.8581,7.8658,129200.0
2006-12-20 09:50:00,10.21,10.22,10.18,10.2,295200.0,7.8658,7.8735,7.8427,7.8581,295200.0
2006-12-20 09:55:00,10.2,10.21,10.17,10.17,444000.0,7.8581,7.8658,7.835,7.835,444000.0
2006-12-20 10:00:00,10.16,10.19,10.15,10.17,391600.0,7.8273,7.8504,7.8196,7.835,391600.0
2006-12-20 10:05:00,10.17,10.2,10.16,10.18,188400.0,7.835,7.8581,7.8273,7.8427,188400.0
2006-12-20 10:10:00,10.18,10.19,10.17,10.17,78000.0,7.8427,7.8504,7.835,7.835,78000.0
2006-12-20 10:15:00,10.17,10.21,10.17,10.18,152800.0,7.835,7.8658,7.835,7.8427,152800.0
2006-12-20 10:20:00,10.19,10.21,10.17,10.17,405200.0,7.8504,7.8658,7.835,7.835,405200.0
2006-12-20 10:25:00,10.18,10.18,10.17,10.17,69600.0,7.8427,7.8427,7.835,7.835,69600.0
2006-12-20 10:30:00,10.18,10.2,10.16,10.18,71200.0,7.8427,7.8581,7.8273,7.8427,71200.0
2006-12-20 10:35:00,10.18,10.18,10.15,10.17,120400.0,7.8427,7.8427,7.8196,7.835,120400.0
2006-12-20 10:40:00,10.18,10.19,10.18,10.19,25600.0,7.8427,7.8504,7.8427,7.8504,25600.0
2006-12-20 10:45:00,10.18,10.19,10.17,10.19,102800.0,7.8427,7.8504,7.835,7.8504,102800.0
2006-12-20 10:50:00,10.19,10.19,10.17,10.18,55600.0,7.8504,7.8504,7.835,7.8427,55600.0
2006-12-20 10:55:00,10.17,10.18,10.17,10.17,62800.0,7.835,7.8427,7.835,7.835,62800.0
2006-12-20 11:00:00,10.18,10.19,10.17,10.18,144800.0,7.8427,7.8504,7.835,7.8427,144800.0
2006-12-20 11:05:00,10.18,10.18,10.17,10.17,47600.0,7.8427,7.8427,7.835,7.835,47600.0
2006-12-20 11:10:00,10.17,10.18,10.15,10.16,270800.0,7.835,7.8427,7.8196,7.8273,270800.0
2006-12-20 11:15:00,10.17,10.17,10.16,10.17,98800.0,7.835,7.835,7.8273,7.835,98800.0
2006-12-20 11:20:00,10.17,10.17,10.16,10.17,152400.0,7.835,7.835,7.8273,7.835,152400.0
2006-12-20 11:25:00,10.18,10.18,10.15,10.16,176800.0,7.8427,7.8427,7.8196,7.8273,176800.0
2006-12-20 11:30:00,10.16,10.17,10.15,10.16,292000.0,7.8273,7.835,7.8196,7.8273,292000.0
2006-12-20 11:35:00,10.16,10.17,10.14,10.15,192800.0,7.8273,7.835,7.8119,7.8196,192800.0
2006-12-20 11:40:00,10.15,10.16,10.13,10.14,147600.0,7.8196,7.8273,7.8042,7.8119,147600.0
2006-12-20 11:45:00,10.14,10.14,10.13,10.14,232800.0,7.8119,7.8119,7.8042,7.8119,232800.0
2006-12-20 11:50:00,10.14,10.14,10.13,10.13,140800.0,7.8119,7.8119,7.8042,7.8042,140800.0
2006-12-20 11:55:00,10.14,10.14,10.11,10.13,582800.0,7.8119,7.8119,7.7887,7.8042,582800.0
2006-12-20 12:00:00,10.12,10.13,10.12,10.13,131600.0,7.7964,7.8042,7.7964,7.8042,131600.0
2006-12-20 12:05:00,10.12,10.14,10.12,10.13,68000.0,7.7964,7.8119,7.7964,7.8042,68000.0
2006-12-20 12:10:00,10.13,10.14,10.13,10.13,50000.0,7.8042,7.8119,7.8042,7.8042,50000.0
2006-12-20 12:15:00,10.13,10.13,10.13,10.13,60800.0,7.8042,7.8042,7.8042,7.8042,60800.0
2006-12-20 12:20:00,10.13,10.13,10.12,10.12,84800.0,7.8042,7.8042,7.7964,7.7964,84800.0
2006-12-20 12:25:00,10.12,10.12,10.12,10.12,17600.0,7.7964,7.7964,7.7964,7.7964,17600.0
2006-12-20 12:30:00,10.12,10.13,10.12,10.12,85200.0,7.7964,7.8042,7.7964,7.7964,85200.0
2006-12-20 12:35:00,10.12,10.13,10.12,10.12,262800.0,7.7964,7.8042,7.7964,7.7964,262800.0
2006-12-20 12:40:00,10.12,10.13,10.12,10.13,111600.0,7.7964,7.8042,7.7964,7.8042,111600.0
2006-12-20 12:45:00,10.13,10.13,10.12,10.12,27200.0,7.8042,7.8042,7.7964,7.7964,27200.0
2006-12-20 12:50:00,10.12,10.13,10.12,10.13,140800.0,7.7964,7.8042,7.7964,7.8042,140800.0
2006-12-20 12:55:00,10.13,10.13,10.12,10.13,388000.0,7.8042,7.8042,7.7964,7.8042,388000.0
2006-12-20 13:00:00,10.13,10.14,10.12,10.13,196800.0,7.8042,7.8119,7.7964,7.8042,196800.0
2006-12-20 13:05:00,10.13,10.13,10.12,10.12,146400.0,7.8042,7.8042,7.7964,7.7964,146400.0
2006-12-20 13:10:00,10.12,10.12,10.1,10.1,150000.0,7.7964,7.7964,7.781,7.781,150000.0
2006-12-20 13:15:00,10.11,10.12,10.1,10.12,69600.0,7.7887,7.7964,7.781,7.7964,69600.0
2006-12-20 13:20:00,10.12,10.12,10.11,10.11,70000.0,7.7964,7.7964,7.7887,7.7887,70000.0
2006-12-20 13:25:00,10.11,10.11,10.1,10.11,70800.0,7.7887,7.7887,7.781,7.7887,70800.0
2006-12-20 13:30:00,10.12,10.12,10.11,10.11,52000.0,7.7964,7.7964,7.7887,7.7887,52000.0
2006-12-20 13:35:00,10.11,10.12,10.11,10.11,88000.0,7.7887,7.7964,7.7887,7.7887,88000.0
2006-12-20 13:40:00,10.11,10.12,10.11,10.12,29200.0,7.7887,7.7964,7.7887,7.7964,29200.0
2006-12-20 13:45:00,10.12,10.12,10.11,10.12,22000.0,7.7964,7.7964,7.7887,7.7964,22000.0
2006-12-20 13:50:00,10.11,10.13,10.11,10.12,63600.0,7.7887,7.8042,7.7887,7.7964,63600.0
2006-12-20 13:55:00,10.12,10.12,10.11,10.11,26000.0,7.7964,7.7964,7.7887,7.7887,26000.0
2006-12-20 14:00:00,10.12,10.13,1.12,10.11,557200.0,7.7964,7.8042,0.8628,7.7887,557200.0
2006-12-20 14:05:00,10.11,10.12,10.09,10.1,83200.0,7.7887,7.7964,7.7733,7.781,83200.0
2006-12-20 14:10:00,10.1,10.11,10.09,10.09,46800.0,7.781,7.7887,7.7733,7.7733,46800.0
2006-12-20 14:15:00,10.1,10.1,10.09,10.1,252400.0,7.781,7.781,7.7733,7.781,252400.0
2006-12-20 14:20:00,10.1,10.12,10.08,10.09,130000.0,7.781,7.7964,7.7656,7.7733,130000.0
2006-12-20 14:25:00,10.09,10.1,10.09,10.1,98800.0,7.7733,7.781,7.7733,7.781,98800.0
2006-12-20 14:30:00,10.1,10.1,10.09,10.09,72400.0,7.781,7.781,7.7733,7.7733,72400.0
2006-12-20 14:35:00,10.1,10.1,10.09,10.09,148400.0,7.781,7.781,7.7733,7.7733,148400.0
2006-12-20 14:40:00,10.09,10.11,10.08,10.09,114800.0,7.7733,7.7887,7.7656,7.7733,114800.0
2006-12-20 14:45:00,10.09,10.1,10.08,10.09,160000.0,7.7733,7.781,7.7656,7.7733,160000.0
2006-12-20 14:50:00,10.09,10.09,10.09,10.09,41600.0,7.7733,7.7733,7.7733,7.7733,41600.0
2006-12-20 14:55:00,10.09,10.1,10.07,10.07,69600.0,7.7733,7.781,7.7579,7.7579,69600.0
2006-12-20 15:00:00,10.07,10.08,10.06,10.06,169200.0,7.7579,7.7656,7.7502,7.7502,169200.0
2006-12-20 15:05:00,10.06,10.06,10.06,10.06,113600.0,7.7502,7.7502,7.7502,7.7502,113600.0
2006-12-20 15:10:00,10.06,10.06,10.05,10.05,372800.0,7.7502,7.7502,7.7425,7.7425,372800.0
2006-12-20 15:15:00,10.06,10.06,10.04,10.05,186000.0,7.7502,7.7502,7.7348,7.7425,186000.0
2006-12-20 15:20:00,10.05,10.06,10.05,10.05,130400.0,7.7425,7.7502,7.7425,7.7425,130400.0
2006-12-20 15:25:00,10.05,10.06,10.05,10.05,230800.0,7.7425,7.7502,7.7425,7.7425,230800.0
2006-12-20 15:30:00,10.05,10.06,10.05,10.06,177600.0,7.7425,7.7502,7.7425,7.7502,177600.0
2006-12-20 15:35:00,10.06,10.06,10.06,10.06,395200.0,7.7502,7.7502,7.7502,7.7502,395200.0
2006-12-20 15:40:00,10.06,10.06,10.05,10.05,232400.0,7.7502,7.7502,7.7425,7.7425,232400.0
2006-12-20 15:45:00,10.05,10.05,10.04,10.04,326800.0,7.7425,7.7425,7.7348,7.7348,326800.0
2006-12-20 15:50:00,10.04,10.04,10.04,10.04,342800.0,7.7348,7.7348,7.7348,7.7348,342800.0
2006-12-20 15:55:00,10.04,10.07,10.04,10.06,389200.0,7.7348,7.7579,7.7348,7.7502,389200.0
2006-12-21 09:30:00,10.09,10.11,10.06,10.08,102400.0,7.7733,7.7887,7.7502,7.7656,102400.0
2006-12-21 09:35:00,10.07,10.13,10.07,10.12,114400.0,7.7579,7.8042,7.7579,7.7964,114400.0
2006-12-21 09:40:00,10.12,10.13,10.11,10.12,74800.0,7.7964,7.8042,7.7887,7.7964,74800.0
2006-12-21 09:45:00,10.12,10.12,10.1,10.12,55600.0,7.7964,7.7964,7.781,7.7964,55600.0
2006-12-21 09:50:00,10.12,10.16,10.12,10.16,77600.0,7.7964,7.8273,7.7964,7.8273,77600.0
2006-12-21 09:55:00,10.16,10.16,10.13,10.13,139200.0,7.8273,7.8273,7.8042,7.8042,139200.0
2006-12-21 10:00:00,10.13,10.15,10.13,10.13,75200.0,7.8042,7.8196,7.8042,7.8042,75200.0
2006-12-21 10:05:00,10.13,10.14,10.12,10.12,96400.0,7.8042,7.8119,7.7964,7.7964,96400.0
2006-12-21 10:10:00,10.12,10.15,10.1,10.15,209200.0,7.7964,7.8196,7.781,7.8196,209200.0
2006-12-21 10:15:00,10.15,10.15,10.11,10.12,141200.0,7.8196,7.8196,7.7887,7.7964,141200.0
2006-12-21 10:20:00,10.12,10.13,10.11,10.11,68000.0,7.7964,7.8042,7.7887,7.7887,68000.0
2006-12-21 10:25:00,10.12,10.15,10.12,10.13,65600.0,7.7964,7.8196,7.7964,7.8042,65600.0
2006-12-21 10:30:00,10.13,10.13,10.12,10.12,72000.0,7.8042,7.8042,7.7964,7.7964,72000.0
2006-12-21 10:35:00,10.12,10.12,10.1,10.11,31200.0,7.7964,7.7964,7.781,7.7887,31200.0
2006-12-21 10:40:00,10.1,10.12,10.1,10.11,33200.0,7.781,7.7964,7.781,7.7887,33200.0
2006-12-21 10:45:00,10.11,10.13,10.11,10.12,44400.0,7.7887,7.8042,7.7887,7.7964,44400.0
2006-12-21 10:50:00,10.12,10.12,10.1,10.1,88400.0,7.7964,7.7964,7.781,7.781,88400.0
2006-12-21 10:55:00,10.1,10.13,10.1,10.12,212800.0,7.781,7.8042,7.781,7.7964,212800.0
2006-12-21 11:00:00,10.13,10.14,10.13,10.14,48800.0,7.8042,7.8119,7.8042,7.8119,48800.0
2006-12-21 11:05:00,10.14,10.15,10.14,10.14,41600.0,7.8119,7.8196,7.8119,7.8119,41600.0
2006-12-21 11:10:00,10.15,10.15,10.13,10.13,52400.0,7.8196,7.8196,7.8042,7.8042,52400.0
2006-12-21 11:15:00,10.13,10.13,10.11,10.12,80000.0,7.8042,7.8042,7.7887,7.7964,80000.0
2006-12-21 11:20:00,10.12,10.14,10.12,10.13,114800.0,7.7964,7.8119,7.7964,7.8042,114800.0
2006-12-21 11:25:00,10.13,10.15,10.12,10.12,99200.0,7.8042,7.8196,7.7964,7.7964,99200.0
2006-12-21 11:30:00,10.12,10.12,10.12,10.12,21200.0,7.7964,7.7964,7.7964,7.7964,21200.0
2006-12-21 11:35:00,10.12,10.12,10.12,10.12,33200.0,7.7964,7.7964,7.7964,7.7964,33200.0
2006-12-21 11:40:00,10.12,10.12,10.11,10.12,33600.0,7.7964,7.7964,7.7887,7.7964,33600.0
2006-12-21 11:45:00,10.12,10.12,10.12,10.12,6000.0,7.7964,7.7964,7.7964,7.7964,6000.0
2006-12-21 11:50:00,10.12,10.12,10.11,10.12,20400.0,7.7964,7.7964,7.7887,7.7964,20400.0
2006-12-21 11:55:00,10.11,10.11,10.07,10.07,84400.0,7.7887,7.7887,7.7579,7.7579,84400.0
2006-12-21 12:00:00,10.07,10.07,10.05,10.06,349600.0,7.7579,7.7579,7.7425,7.7502,349600.0
2006-12-21 12:05:00,10.06,10.06,10.05,10.06,468000.0,7.7502,7.7502,7.7425,7.7502,468000.0
2006-12-21 12:10:00,10.06,10.06,10.06,10.06,16800.0,7.7502,7.7502,7.7502,7.7502,16800.0
2006-12-21 12:15:00,10.06,10.06,10.04,10.05,34400.0,7.7502,7.7502,7.7348,7.7425,34400.0
2006-12-21 12:20:00,10.05,10.05,10.04,10.05,40000.0,7.7425,7.7425,7.7348,7.7425,40000.0
2006-12-21 12:25:00,10.05,10.06,10.05,10.06,19600.0,7.7425,7.7502,7.7425,7.7502,19600.0
2006-12-21 12:30:00,10.06,10.06,10.05,10.05,22800.0,7.7502,7.7502,7.7425,7.7425,22800.0
2006-12-21 12:35:00,10.05,10.06,10.04,10.05,132000.0,7.7425,7.7502,7.7348,7.7425,132000.0
2006-12-21 12:40:00,10.06,10.06,10.04,10.05,67200.0,7.7502,7.7502,7.7348,7.7425,67200.0
2006-12-21 12:45:00,10.05,10.06,10.04,10.06,79600.0,7.7425,7.7502,7.7348,7.7502,79600.0
2006-12-21 12:50:00,10.06,10.06,10.05,10.05,21200.0,7.7502,7.7502,7.7425,7.7425,21200.0
2006-12-21 12:55:00,10.05,10.06,10.05,10.05,59200.0,7.7425,7.7502,7.7425,7.7425,59200.0
2006-12-21 13:00:00,10.05,10.06,10.03,10.04,86400.0,7.7425,7.7502,7.7271,7.7348,86400.0
2006-12-21 13:05:00,10.04,10.05,10.03,10.04,26400.0,7.7348,7.7425,7.7271,7.7348,26400.0
2006-12-21 13:10:00,10.04,10.04,10.03,10.04,75600.0,7.7348,7.7348,7.7271,7.7348,75600.0
2006-12-21 13:15:00,10.04,10.05,10.04,10.05,66000.0,7.7348,7.7425,7.7348,7.7425,66000.0
2006-12-21 13:20:00,10.05,10.07,10.05,10.07,125200.0,7.7425,7.7579,7.7425,7.7579,125200.0
2006-12-21 13:25:00,10.07,10.09,10.06,10.07,40800.0,7.7579,7.7733,7.7502,7.7579,40800.0
2006-12-21 13:30:00,10.07,10.09,10.06,10.06,43600.0,7.7579,7.7733,7.7502,7.7502,43600.0
2006-12-21 13:35:00,10.07,10.08,10.06,10.06,80800.0,7.7579,7.7656,7.7502,7.7502,80800.0
2006-12-21 13:40:00,10.06,10.06,10.05,10.06,102000.0,7.7502,7.7502,7.7425,7.7502,102000.0
2006-12-21 13:45:00,10.06,10.06,10.06,10.06,40000.0,7.7502,7.7502,7.7502,7.7502,40000.0
2006-12-21 13:50:00,10.06,10.08,10.05,10.05,59200.0,7.7502,7.7656,7.7425,7.7425,59200.0
2006-12-21 13:55:00,10.05,10.06,10.05,10.06,40800.0,7.7425,7.7502,7.7425,7.7502,40800.0
2006-12-21 14:00:00,10.05,10.06,10.05,10.06,46400.0,7.7425,7.7502,7.7425,7.7502,46400.0
2006-12-21 14:05:00,10.05,10.06,10.05,10.06,24000.0,7.7425,7.7502,7.7425,7.7502,24000.0
2006-12-21 14:10:00,10.06,10.06,10.06,10.06,31600.0,7.7502,7.7502,7.7502,7.7502,31600.0
2006-12-21 14:15:00,10.06,10.06,10.06,10.06,41200.0,7.7502,7.7502,7.7502,7.7502,41200.0
2006-12-21 14:20:00,10.06,10.08,10.06,10.08,25200.0,7.7502,7.7656,7.7502,7.7656,25200.0
2006-12-21 14:25:00,10.08,10.09,10.08,10.09,25600.0,7.7656,7.7733,7.7656,7.7733,25600.0
2006-12-21 14:30:00,10.09,10.09,10.08,10.09,48000.0,7.7733,7.7733,7.7656,7.7733,48000.0
2006-12-21 14:35:00,10.08,10.09,10.07,10.08,17600.0,7.7656,7.7733,7.7579,7.7656,17600.0
2006-12-21 14:40:00,10.08,10.08,10.07,10.07,36400.0,7.7656,7.7656,7.7579,7.7579,36400.0
2006-12-21 14:45:00,10.07,10.08,10.06,10.06,50800.0,7.7579,7.7656,7.7502,7.7502,50800.0
2006-12-21 14:50:00,10.07,10.07,10.06,10.06,82000.0,7.7579,7.7579,7.7502,7.7502,82000.0
2006-12-21 14:55:00,10.06,10.06,10.05,10.05,48800.0,7.7502,7.7502,7.7425,7.7425,48800.0
2006-12-21 15:00:00,10.05,10.05,10.04,10.04,42800.0,7.7425,7.7425,7.7348,7.7348,42800.0
2006-12-21 15:05:00,10.04,10.06,10.04,10.06,163200.0,7.7348,7.7502,7.7348,7.7502,163200.0
2006-12-21 15:10:00,10.06,10.06,10.05,10.05,70000.0,7.7502,7.7502,7.7425,7.7425,70000.0
2006-12-21 15:15:00,10.06,10.06,10.04,10.04,452800.0,7.7502,7.7502,7.7348,7.7348,452800.0
2006-12-21 15:20:00,10.04,10.05,10.04,10.05,251600.0,7.7348,7.7425,7.7348,7.7425,251600.0
2006-12-21 15:25:00,10.05,10.06,10.03,10.03,137200.0,7.7425,7.7502,7.7271,7.7271,137200.0
2006-12-21 15:30:00,10.03,10.04,10.03,10.03,333600.0,7.7271,7.7348,7.7271,7.7271,333600.0
2006-12-21 15:35:00,10.03,10.04,10.03,10.03,329200.0,7.7271,7.7348,7.7271,7.7271,329200.0
2006-12-21 15:40:00,10.03,10.03,10.03,10.03,85600.0,7.7271,7.7271,7.7271,7.7271,85600.0
2006-12-21 15:45:00,10.03,10.03,10.03,10.03,122400.0,7.7271,7.7271,7.7271,7.7271,122400.0
2006-12-21 15:50:00,10.03,10.03,10.02,10.03,137200.0,7.7271,7.7271,7.7194,7.7271,137200.0
2006-12-21 15:55:00,10.02,10.03,10.02,10.03,152800.0,7.7194,7.7271,7.7194,7.7271,152800.0
2006-12-22 09:30:00,9.99,10.06,9.99,10.01,153200.0,7.6963,7.7502,7.6963,7.7117,153200.0
2006-12-22 09:35:00,10.02,10.02,9.98,9.99,68000.0,7.7194,7.7194,7.6886,7.6963,68000.0
2006-12-22 09:40:00,9.98,9.99,9.93,9.94,116400.0,7.6886,7.6963,7.6501,7.6578,116400.0
2006-12-22 09:45:00,9.94,9.97,9.94,9.97,71200.0,7.6578,7.6809,7.6578,7.6809,71200.0
2006-12-22 09:50:00,9.97,9.98,9.97,9.98,56000.0,7.6809,7.6886,7.6809,7.6886,56000.0
2006-12-22 09:55:00,9.98,10.01,9.98,10.01,93600.0,7.6886,7.7117,7.6886,7.7117,93600.0
2006-12-22 10:00:00,10.01,10.02,9.99,10.01,112400.0,7.7117,7.7194,7.6963,7.7117,112400.0
2006-12-22 10:05:00,10.01,10.03,10.0,10.01,163200.0,7.7117,7.7271,7.704,7.7117,163200.0
2006-12-22 10:10:00,10.01,10.02,9.99,9.99,73200.0,7.7117,7.7194,7.6963,7.6963,73200.0
2006-12-22 10:15:00,9.99,10.0,9.98,9.98,89600.0,7.6963,7.704,7.6886,7.6886,89600.0
2006-12-22 10:20:00,9.98,9.98,9.96,9.97,60000.0,7.6886,7.6886,7.6732,7.6809,60000.0
2006-12-22 10:25:00,9.97,9.97,9.91,9.97,179200.0,7.6809,7.6809,7.6347,7.6809,179200.0
2006-12-22 10:30:00,9.97,9.99,9.97,9.99,33600.0,7.6809,7.6963,7.6809,7.6963,33600.0
2006-12-22 10:35:00,9.99,9.99,9.97,9.97,72800.0,7.6963,7.6963,7.6809,7.6809,72800.0
2006-12-22 10:40:00,9.97,9.98,9.96,9.97,86400.0,7.6809,7.6886,7.6732,7.6809,86400.0
2006-12-22 10:45:00,9.97,9.99,9.97,9.99,28400.0,7.6809,7.6963,7.6809,7.6963,28400.0
2006-12-22 10:50:00,9.98,10.01,9.98,10.01,112800.0,7.6886,7.7117,7.6886,7.7117,112800.0
2006-12-22 10:55:00,10.01,10.01,9.99,10.0,30800.0,7.7117,7.7117,7.6963,7.704,30800.0
2006-12-22 11:00:00,10.0,10.03,10.0,10.02,38000.0,7.704,7.7271,7.704,7.7194,38000.0
2006-12-22 11:05:00,10.02,10.03,10.02,10.03,61200.0,7.7194,7.7271,7.7194,7.7271,61200.0
2006-12-22 11:10:00,10.03,10.03,9.99,10.0,51600.0,7.7271,7.7271,7.6963,7.704,51600.0
2006-12-22 11:15:00,9.99,9.99,9.97,9.99,26000.0,7.6963,7.6963,7.6809,7.6963,26000.0
2006-12-22 11:20:00,9.99,9.99,9.97,9.98,77200.0,7.6963,7.6963,7.6809,7.6886,77200.0
2006-12-22 11:25:00,9.98,9.98,9.98,9.98,10800.0,7.6886,7.6886,7.6886,7.6886,10800.0
2006-12-22 11:30:00,9.99,10.01,9.98,10.01,51200.0,7.6963,7.7117,7.6886,7.7117,51200.0
2006-12-22 11:35:00,10.0,10.01,9.99,9.99,19200.0,7.704,7.7117,7.6963,7.6963,19200.0
2006-12-22 11:40:00,10.0,10.0,9.99,9.99,12800.0,7.704,7.704,7.6963,7.6963,12800.0
2006-12-22 11:45:00,9.99,9.99,9.97,9.98,24000.0,7.6963,7.6963,7.6809,7.6886,24000.0
2006-12-22 11:50:00,9.98,9.99,9.97,9.97,18400.0,7.6886,7.6963,7.6809,7.6809,18400.0
2006-12-22 11:55:00,9.98,9.98,9.97,9.97,5200.0,7.6886,7.6886,7.6809,7.6809,5200.0
2006-12-22 12:00:00,9.97,9.98,9.96,9.97,60400.0,7.6809,7.6886,7.6732,7.6809,60400.0
2006-12-22 12:05:00,9.97,9.99,9.96,9.98,25200.0,7.6809,7.6963,7.6732,7.6886,25200.0
2006-12-22 12:10:00,9.97,9.98,9.96,9.97,26400.0,7.6809,7.6886,7.6732,7.6809,26400.0
2006-12-22 12:15:00,9.97,9.97,9.97,9.97,16400.0,7.6809,7.6809,7.6809,7.6809,16400.0
2006-12-22 12:20:00,9.97,9.97,9.97,9.97,5600.0,7.6809,7.6809,7.6809,7.6809,5600.0
2006-12-22 12:25:00,9.98,9.99,9.97,9.98,29600.0,7.6886,7.6963,7.6809,7.6886,29600.0
2006-12-22 12:30:00,9.98,9.98,9.98,9.98,15200.0,7.6886,7.6886,7.6886,7.6886,15200.0
2006-12-22 12:35:00,9.98,10.0,9.98,9.99,34000.0,7.6886,7.704,7.6886,7.6963,34000.0
2006-12-22 12:40:00,9.99,9.99,9.97,9.97,31200.0,7.6963,7.6963,7.6809,7.6809,31200.0
2006-12-22 12:45:00,9.97,9.98,9.97,9.98,63200.0,7.6809,7.6886,7.6809,7.6886,63200.0
2006-12-22 12:50:00,9.97,9.98,9.97,9.98,4000.0,7.6809,7.6886,7.6809,7.6886,4000.0
2006-12-22 12:55:00,9.98,9.98,9.97,9.97,26000.0,7.6886,7.6886,7.6809,7.6809,26000.0
2006-12-22 13:00:00,9.97,9.97,9.97,9.97,16400.0,7.6809,7.6809,7.6809,7.6809,16400.0
2006-12-22 13:05:00,9.97,9.97,9.97,9.97,17600.0,7.6809,7.6809,7.6809,7.6809,17600.0
2006-12-22 13:10:00,9.98,9.99,9.98,9.98,14400.0,7.6886,7.6963,7.6886,7.6886,14400.0
2006-12-22 13:15:00,9.98,9.99,9.97,9.99,24000.0,7.6886,7.6963,7.6809,7.6963,24000.0
2006-12-22 13:20:00,9.99,9.99,9.98,9.98,20800.0,7.6963,7.6963,7.6886,7.6886,20800.0
2006-12-22 13:25:00,9.98,9.98,9.97,9.98,25600.0,7.6886,7.6886,7.6809,7.6886,25600.0
2006-12-22 13:30:00,9.98,9.99,9.97,9.98,26000.0,7.6886,7.6963,7.6809,7.6886,26000.0
2006-12-22 13:35:00,9.98,9.99,9.98,9.99,8800.0,7.6886,7.6963,7.6886,7.6963,8800.0
2006-12-22 13:40:00,9.99,10.0,9.99,9.99,20400.0,7.6963,7.704,7.6963,7.6963,20400.0
2006-12-22 13:45:00,9.99,10.0,9.99,10.0,14400.0,7.6963,7.704,7.6963,7.704,14400.0
2006-12-22 13:50:00,9.99,10.01,9.99,10.01,20800.0,7.6963,7.7117,7.6963,7.7117,20800.0
2006-12-22 13:55:00,10.01,10.01,9.99,9.99,20000.0,7.7117,7.7117,7.6963,7.6963,20000.0
2006-12-22 14:00:00,10.0,10.0,9.99,9.99,20400.0,7.704,7.704,7.6963,7.6963,20400.0
2006-12-22 14:05:00,9.99,10.0,9.99,10.0,10000.0,7.6963,7.704,7.6963,7.704,10000.0
2006-12-22 14:10:00,10.0,10.01,9.99,10.01,15600.0,7.704,7.7117,7.6963,7.7117,15600.0
2006-12-22 14:15:00,10.01,10.01,10.01,10.01,11200.0,7.7117,7.7117,7.7117,7.7117,11200.0
2006-12-22 14:20:00,10.01,10.02,10.01,10.01,28400.0,7.7117,7.7194,7.7117,7.7117,28400.0
2006-12-22 14:25:00,10.01,10.01,10.01,10.01,27200.0,7.7117,7.7117,7.7117,7.7117,27200.0
2006-12-22 14:30:00,10.01,10.01,9.99,10.0,18000.0,7.7117,7.7117,7.6963,7.704,18000.0
2006-12-22 14:35:00,10.0,10.01,10.0,10.0,16400.0,7.704,7.7117,7.704,7.704,16400.0
2006-12-22 14:40:00,10.0,10.0,9.98,9.98,32400.0,7.704,7.704,7.6886,7.6886,32400.0
2006-12-22 14:45:00,9.98,9.99,9.98,9.99,11600.0,7.6886,7.6963,7.6886,7.6963,11600.0
2006-12-22 14:50:00,9.99,10.0,9.99,10.0,6800.0,7.6963,7.704,7.6963,7.704,6800.0
2006-12-22 14:55:00,10.0,10.0,9.99,9.99,19200.0,7.704,7.704,7.6963,7.6963,19200.0
2006-12-22 15:00:00,9.99,9.99,9.99,9.99,16000.0,7.6963,7.6963,7.6963,7.6963,16000.0
2006-12-22 15:05:00,9.99,9.99,9.98,9.98,34000.0,7.6963,7.6963,7.6886,7.6886,34000.0
2006-12-22 15:10:00,9.98,9.98,9.97,9.98,48400.0,7.6886,7.6886,7.6809,7.6886,48400.0
2006-12-22 15:15:00,9.98,9.99,9.97,9.97,61200.0,7.6886,7.6963,7.6809,7.6809,61200.0
2006-12-22 15:20:00,9.97,9.98,9.97,9.97,84000.0,7.6809,7.6886,7.6809,7.6809,84000.0
2006-12-22 15:25:00,9.97,9.98,9.96,9.97,82800.0,7.6809,7.6886,7.6732,7.6809,82800.0
2006-12-22 15:30:00,9.97,9.98,9.97,9.98,36800.0,7.6809,7.6886,7.6809,7.6886,36800.0
2006-12-22 15:35:00,9.97,9.98,9.97,9.97,12000.0,7.6809,7.6886,7.6809,7.6809,12000.0
2006-12-22 15:40:00,9.97,9.98,9.97,9.97,33600.0,7.6809,7.6886,7.6809,7.6809,33600.0
2006-12-22 15:45:00,9.97,9.98,9.97,9.97,45200.0,7.6809,7.6886,7.6809,7.6809,45200.0
2006-12-22 15:50:00,9.97,9.97,9.96,9.97,99600.0,7.6809,7.6809,7.6732,7.6809,99600.0
2006-12-22 15:55:00,9.97,9.98,9.96,9.96,127200.0,7.6809,7.6886,7.6732,7.6732,127200.0
2006-12-26 09:30:00,9.92,9.94,9.89,9.9,98000.0,7.6424,7.6578,7.6193,7.627,98000.0
2006-12-26 09:35:00,9.9,9.9,9.88,9.88,35600.0,7.627,7.627,7.6116,7.6116,35600.0
2006-12-26 09:40:00,9.88,9.91,9.88,9.9,26800.0,7.6116,7.6347,7.6116,7.627,26800.0
2006-12-26 09:45:00,9.9,9.94,9.9,9.93,34000.0,7.627,7.6578,7.627,7.6501,34000.0
2006-12-26 09:50:00,9.93,9.95,9.93,9.94,80800.0,7.6501,7.6655,7.6501,7.6578,80800.0
2006-12-26 09:55:00,9.94,9.98,9.94,9.97,76800.0,7.6578,7.6886,7.6578,7.6809,76800.0
2006-12-26 10:00:00,9.97,9.98,9.96,9.97,62400.0,7.6809,7.6886,7.6732,7.6809,62400.0
2006-12-26 10:05:00,9.97,9.97,9.96,9.96,48400.0,7.6809,7.6809,7.6732,7.6732,48400.0
2006-12-26 10:10:00,9.96,9.96,9.95,9.95,20000.0,7.6732,7.6732,7.6655,7.6655,20000.0
2006-12-26 10:15:00,9.95,9.97,9.94,9.97,80800.0,7.6655,7.6809,7.6578,7.6809,80800.0
2006-12-26 10:20:00,9.96,10.0,9.96,10.0,67200.0,7.6732,7.704,7.6732,7.704,67200.0
2006-12-26 10:25:00,10.0,10.01,10.0,10.01,55200.0,7.704,7.7117,7.704,7.7117,55200.0
2006-12-26 10:30:00,10.01,10.01,9.99,9.99,15600.0,7.7117,7.7117,7.6963,7.6963,15600.0
2006-12-26 10:35:00,10.0,10.0,9.99,10.0,17600.0,7.704,7.704,7.6963,7.704,17600.0
2006-12-26 10:40:00,10.0,10.0,9.99,9.99,19200.0,7.704,7.704,7.6963,7.6963,19200.0
2006-12-26 10:45:00,9.99,9.99,9.98,9.99,10000.0,7.6963,7.6963,7.6886,7.6963,10000.0
2006-12-26 10:50:00,9.99,9.99,9.99,9.99,8000.0,7.6963,7.6963,7.6963,7.6963,8000.0
2006-12-26 10:55:00,9.99,9.99,9.99,9.99,5200.0,7.6963,7.6963,7.6963,7.6963,5200.0
2006-12-26 11:00:00,9.99,10.0,9.99,9.99,10400.0,7.6963,7.704,7.6963,7.6963,10400.0
2006-12-26 11:05:00,10.0,10.01,9.99,9.99,41600.0,7.704,7.7117,7.6963,7.6963,41600.0
2006-12-26 11:10:00,10.0,10.01,10.0,10.0,16000.0,7.704,7.7117,7.704,7.704,16000.0
2006-12-26 11:15:00,10.0,10.0,10.0,10.0,7600.0,7.704,7.704,7.704,7.704,7600.0
2006-12-26 11:20:00,10.0,10.0,10.0,10.0,6800.0,7.704,7.704,7.704,7.704,6800.0
2006-12-26 11:25:00,10.0,10.0,10.0,10.0,2800.0,7.704,7.704,7.704,7.704,2800.0
2006-12-26 11:30:00,10.0,10.0,10.0,10.0,3600.0,7.704,7.704,7.704,7.704,3600.0
2006-12-26 11:35:00,10.0,10.0,10.0,10.0,5600.0,7.704,7.704,7.704,7.704,5600.0
2006-12-26 11:40:00,10.0,10.0,9.99,9.99,6800.0,7.704,7.704,7.6963,7.6963,6800.0
2006-12-26 11:45:00,9.99,10.0,9.99,10.0,1600.0,7.6963,7.704,7.6963,7.704,1600.0
2006-12-26 11:50:00,9.99,9.99,9.99,9.99,5200.0,7.6963,7.6963,7.6963,7.6963,5200.0
2006-12-26 11:55:00,9.99,10.0,9.99,9.99,8400.0,7.6963,7.704,7.6963,7.6963,8400.0
2006-12-26 12:00:00,10.0,10.0,9.99,10.0,4000.0,7.704,7.704,7.6963,7.704,4000.0
2006-12-26 12:05:00,9.99,10.0,9.99,10.0,15200.0,7.6963,7.704,7.6963,7.704,15200.0
2006-12-26 12:10:00,10.0,10.0,9.99,10.0,4400.0,7.704,7.704,7.6963,7.704,4400.0
2006-12-26 12:15:00,9.99,9.99,9.98,9.98,36400.0,7.6963,7.6963,7.6886,7.6886,36400.0
2006-12-26 12:20:00,9.99,9.99,9.97,9.97,51200.0,7.6963,7.6963,7.6809,7.6809,51200.0
2006-12-26 12:25:00,9.97,9.97,9.96,9.96,29600.0,7.6809,7.6809,7.6732,7.6732,29600.0
2006-12-26 12:30:00,9.97,9.97,9.97,9.97,71600.0,7.6809,7.6809,7.6809,7.6809,71600.0
2006-12-26 12:35:00,9.97,9.97,9.96,9.96,8400.0,7.6809,7.6809,7.6732,7.6732,8400.0
2006-12-26 12:40:00,9.96,9.97,9.96,9.96,11200.0,7.6732,7.6809,7.6732,7.6732,11200.0
2006-12-26 12:45:00,9.96,9.97,9.96,9.97,2400.0,7.6732,7.6809,7.6732,7.6809,2400.0
2006-12-26 12:50:00,9.97,9.97,9.97,9.97,4000.0,7.6809,7.6809,7.6809,7.6809,4000.0
2006-12-26 12:55:00,9.97,9.97,9.96,9.97,15600.0,7.6809,7.6809,7.6732,7.6809,15600.0
2006-12-26 13:00:00,9.97,9.97,9.97,9.97,9200.0,7.6809,7.6809,7.6809,7.6809,9200.0
2006-12-26 13:05:00,9.97,9.98,9.97,9.97,22000.0,7.6809,7.6886,7.6809,7.6809,22000.0
2006-12-26 13:10:00,9.97,9.98,9.97,9.98,22000.0,7.6809,7.6886,7.6809,7.6886,22000.0
2006-12-26 13:15:00,9.98,9.99,9.98,9.99,7200.0,7.6886,7.6963,7.6886,7.6963,7200.0
2006-12-26 13:20:00,9.99,9.99,9.98,9.98,17600.0,7.6963,7.6963,7.6886,7.6886,17600.0
2006-12-26 13:25:00,9.98,9.99,9.98,9.99,10000.0,7.6886,7.6963,7.6886,7.6963,10000.0
2006-12-26 13:30:00,9.99,9.99,9.99,9.99,6400.0,7.6963,7.6963,7.6963,7.6963,6400.0
2006-12-26 13:35:00,9.99,9.99,9.99,9.99,11200.0,7.6963,7.6963,7.6963,7.6963,11200.0
2006-12-26 13:40:00,9.99,9.99,9.97,9.98,36000.0,7.6963,7.6963,7.6809,7.6886,36000.0
2006-12-26 13:45:00,9.98,9.99,9.98,9.98,13200.0,7.6886,7.6963,7.6886,7.6886,13200.0
2006-12-26 13:50:00,9.98,9.99,9.98,9.99,14000.0,7.6886,7.6963,7.6886,7.6963,14000.0
2006-12-26 13:55:00,9.99,9.99,9.99,9.99,15200.0,7.6963,7.6963,7.6963,7.6963,15200.0
2006-12-26 14:00:00,9.99,9.99,9.99,9.99,8400.0,7.6963,7.6963,7.6963,7.6963,8400.0
2006-12-26 14:05:00,9.99,9.99,9.97,9.98,28400.0,7.6963,7.6963,7.6809,7.6886,28400.0
2006-12-26 14:10:00,9.98,9.99,9.98,9.99,10800.0,7.6886,7.6963,7.6886,7.6963,10800.0
2006-12-26 14:15:00,9.99,9.99,9.99,9.99,12800.0,7.6963,7.6963,7.6963,7.6963,12800.0
2006-12-26 14:20:00,9.99,9.99,9.98,9.98,16400.0,7.6963,7.6963,7.6886,7.6886,16400.0
2006-12-26 14:25:00,9.98,9.98,9.98,9.98,22400.0,7.6886,7.6886,7.6886,7.6886,22400.0
2006-12-26 14:30:00,9.98,9.98,9.97,9.97,14000.0,7.6886,7.6886,7.6809,7.6809,14000.0
2006-12-26 14:35:00,9.97,9.98,9.97,9.98,8400.0,7.6809,7.6886,7.6809,7.6886,8400.0
2006-12-26 14:40:00,9.98,9.99,9.98,9.99,9600.0,7.6886,7.6963,7.6886,7.6963,9600.0
2006-12-26 14:45:00,9.99,9.99,9.99,9.99,6000.0,7.6963,7.6963,7.6963,7.6963,6000.0
2006-12-26 14:50:00,9.99,9.99,9.98,9.98,4800.0,7.6963,7.6963,7.6886,7.6886,4800.0
2006-12-26 14:55:00,9.97,9.98,9.97,9.97,17200.0,7.6809,7.6886,7.6809,7.6809,17200.0
2006-12-26 15:00:00,9.97,9.97,9.95,9.96,111600.0,7.6809,7.6809,7.6655,7.6732,111600.0
2006-12-26 15:05:00,9.96,9.96,9.93,9.95,91600.0,7.6732,7.6732,7.6501,7.6655,91600.0
2006-12-26 15:10:00,9.95,9.96,9.94,9.95,21600.0,7.6655,7.6732,7.6578,7.6655,21600.0
2006-12-26 15:15:00,9.95,9.96,9.95,9.95,28000.0,7.6655,7.6732,7.6655,7.6655,28000.0
2006-12-26 15:20:00,9.95,9.95,9.94,9.95,38800.0,7.6655,7.6655,7.6578,7.6655,38800.0
2006-12-26 15:25:00,9.95,9.96,9.95,9.95,34000.0,7.6655,7.6732,7.6655,7.6655,34000.0
2006-12-26 15:30:00,9.95,9.95,9.94,9.94,43200.0,7.6655,7.6655,7.6578,7.6578,43200.0
2006-12-26 15:35:00,9.94,9.95,9.94,9.95,96400.0,7.6578,7.6655,7.6578,7.6655,96400.0
2006-12-26 15:40:00,9.94,9.95,9.94,9.94,45600.0,7.6578,7.6655,7.6578,7.6578,45600.0
2006-12-26 15:45:00,9.95,9.95,9.93,9.93,70800.0,7.6655,7.6655,7.6501,7.6501,70800.0
2006-12-26 15:50:00,9.93,9.93,9.93,9.93,61200.0,7.6501,7.6501,7.6501,7.6501,61200.0
2006-12-26 15:55:00,9.93,9.95,9.93,9.94,211200.0,7.6501,7.6655,7.6501,7.6578,211200.0
2006-12-27 09:30:00,10.05,10.05,9.93,10.03,128400.0,7.7425,7.7425,7.6501,7.7271,128400.0
2006-12-27 09:35:00,10.04,10.05,10.02,10.05,15600.0,7.7348,7.7425,7.7194,7.7425,15600.0
2006-12-27 09:40:00,10.05,10.06,10.02,10.05,87200.0,7.7425,7.7502,7.7194,7.7425,87200.0
2006-12-27 09:45:00,10.05,10.05,10.02,10.04,18000.0,7.7425,7.7425,7.7194,7.7348,18000.0
2006-12-27 09:50:00,10.04,10.06,10.04,10.05,21600.0,7.7348,7.7502,7.7348,7.7425,21600.0
2006-12-27 09:55:00,10.06,10.08,10.03,10.05,76400.0,7.7502,7.7656,7.7271,7.7425,76400.0
2006-12-27 10:00:00,10.06,10.08,10.05,10.08,24400.0,7.7502,7.7656,7.7425,7.7656,24400.0
2006-12-27 10:05:00,10.08,10.09,10.07,10.09,30800.0,7.7656,7.7733,7.7579,7.7733,30800.0
2006-12-27 10:10:00,10.09,10.09,10.06,10.06,26800.0,7.7733,7.7733,7.7502,7.7502,26800.0
2006-12-27 10:15:00,10.05,10.08,9.88,10.06,23200.0,7.7425,7.7656,7.6116,7.7502,23200.0
2006-12-27 10:20:00,10.06,10.09,10.06,10.08,16800.0,7.7502,7.7733,7.7502,7.7656,16800.0
2006-12-27 10:25:00,10.07,10.09,10.06,10.09,19600.0,7.7579,7.7733,7.7502,7.7733,19600.0
2006-12-27 10:30:00,10.09,10.09,10.06,10.06,40000.0,7.7733,7.7733,7.7502,7.7502,40000.0
2006-12-27 10:35:00,10.06,10.06,10.04,10.05,38800.0,7.7502,7.7502,7.7348,7.7425,38800.0
2006-12-27 10:40:00,10.05,10.08,10.04,10.08,40400.0,7.7425,7.7656,7.7348,7.7656,40400.0
2006-12-27 10:45:00,10.08,10.08,10.05,10.05,32400.0,7.7656,7.7656,7.7425,7.7425,32400.0
2006-12-27 10:50:00,10.05,10.06,10.04,10.04,26400.0,7.7425,7.7502,7.7348,7.7348,26400.0
2006-12-27 10:55:00,10.04,10.05,10.03,10.03,43600.0,7.7348,7.7425,7.7271,7.7271,43600.0
2006-12-27 11:00:00,10.04,10.07,10.04,10.07,29200.0,7.7348,7.7579,7.7348,7.7579,29200.0
2006-12-27 11:05:00,10.06,10.07,10.05,10.07,39600.0,7.7502,7.7579,7.7425,7.7579,39600.0
2006-12-27 11:10:00,10.07,10.07,10.05,10.06,20400.0,7.7579,7.7579,7.7425,7.7502,20400.0
2006-12-27 11:15:00,10.06,10.08,10.05,10.08,26400.0,7.7502,7.7656,7.7425,7.7656,26400.0
2006-12-27 11:20:00,10.08,10.09,10.07,10.08,17200.0,7.7656,7.7733,7.7579,7.7656,17200.0
2006-12-27 11:25:00,10.08,10.08,10.08,10.08,6400.0,7.7656,7.7656,7.7656,7.7656,6400.0
2006-12-27 11:30:00,10.08,10.08,10.06,10.06,12800.0,7.7656,7.7656,7.7502,7.7502,12800.0
2006-12-27 11:35:00,10.07,10.07,10.05,10.06,41600.0,7.7579,7.7579,7.7425,7.7502,41600.0
2006-12-27 11:40:00,10.06,10.06,10.05,10.05,43200.0,7.7502,7.7502,7.7425,7.7425,43200.0
2006-12-27 11:45:00,10.05,10.06,10.04,10.05,52000.0,7.7425,7.7502,7.7348,7.7425,52000.0
2006-12-27 11:50:00,10.05,10.05,10.02,10.03,118000.0,7.7425,7.7425,7.7194,7.7271,118000.0
2006-12-27 11:55:00,10.03,10.03,10.02,10.03,39200.0,7.7271,7.7271,7.7194,7.7271,39200.0
2006-12-27 12:00:00,10.03,10.03,10.03,10.03,14000.0,7.7271,7.7271,7.7271,7.7271,14000.0
2006-12-27 12:05:00,10.03,10.03,10.02,10.03,21200.0,7.7271,7.7271,7.7194,7.7271,21200.0
2006-12-27 12:10:00,10.03,10.03,10.01,10.01,27600.0,7.7271,7.7271,7.7117,7.7117,27600.0
2006-12-27 12:15:00,10.01,10.01,10.01,10.01,17200.0,7.7117,7.7117,7.7117,7.7117,17200.0
2006-12-27 12:20:00,10.01,10.01,10.0,10.0,22800.0,7.7117,7.7117,7.704,7.704,22800.0
2006-12-27 12:25:00,10.0,10.01,10.0,10.0,18400.0,7.704,7.7117,7.704,7.704,18400.0
2006-12-27 12:30:00,10.0,10.0,10.0,10.0,14400.0,7.704,7.704,7.704,7.704,14400.0
2006-12-27 12:35:00,10.0,10.0,10.0,10.0,12400.0,7.704,7.704,7.704,7.704,12400.0
2006-12-27 12:40:00,10.0,10.0,10.0,10.0,8800.0,7.704,7.704,7.704,7.704,8800.0
2006-12-27 12:45:00,10.0,10.0,10.0,10.0,6800.0,7.704,7.704,7.704,7.704,6800.0
2006-12-27 12:50:00,10.0,10.0,10.0,10.0,28800.0,7.704,7.704,7.704,7.704,28800.0
2006-12-27 12:55:00,10.0,10.0,9.99,10.0,11200.0,7.704,7.704,7.6963,7.704,11200.0
2006-12-27 13:00:00,10.0,10.0,10.0,10.0,1600.0,7.704,7.704,7.704,7.704,1600.0
2006-12-27 13:05:00,10.0,10.0,10.0,10.0,1600.0,7.704,7.704,7.704,7.704,1600.0
2006-12-27 13:10:00,10.0,10.0,9.99,10.0,63600.0,7.704,7.704,7.6963,7.704,63600.0
2006-12-27 13:15:00,10.0,10.0,10.0,10.0,9600.0,7.704,7.704,7.704,7.704,9600.0
2006-12-27 13:20:00,10.0,10.0,9.99,10.0,64800.0,7.704,7.704,7.6963,7.704,64800.0
2006-12-27 13:25:00,10.0,10.0,10.0,10.0,8000.0,7.704,7.704,7.704,7.704,8000.0
2006-12-27 13:30:00,10.0,10.0,9.99,9.99,34400.0,7.704,7.704,7.6963,7.6963,34400.0
2006-12-27 13:35:00,9.99,10.0,9.99,10.0,6400.0,7.6963,7.704,7.6963,7.704,6400.0
2006-12-27 13:40:00,10.0,10.0,9.99,10.0,40000.0,7.704,7.704,7.6963,7.704,40000.0
2006-12-27 13:45:00,10.0,10.0,9.99,9.99,18400.0,7.704,7.704,7.6963,7.6963,18400.0
2006-12-27 13:50:00,9.99,10.0,9.99,10.0,26800.0,7.6963,7.704,7.6963,7.704,26800.0
2006-12-27 13:55:00,10.0,10.0,9.99,10.0,14800.0,7.704,7.704,7.6963,7.704,14800.0
2006-12-27 14:00:00,10.0,10.0,10.0,10.0,70000.0,7.704,7.704,7.704,7.704,70000.0
2006-12-27 14:05:00,10.0,10.0,10.0,10.0,17600.0,7.704,7.704,7.704,7.704,17600.0
2006-12-27 14:10:00,10.0,10.02,10.0,10.02,41200.0,7.704,7.7194,7.704,7.7194,41200.0
2006-12-27 14:15:00,10.02,10.03,10.02,10.02,56400.0,7.7194,7.7271,7.7194,7.7194,56400.0
2006-12-27 14:20:00,10.02,10.03,10.02,10.02,56000.0,7.7194,7.7271,7.7194,7.7194,56000.0
2006-12-27 14:25:00,10.03,10.04,10.02,10.04,40000.0,7.7271,7.7348,7.7194,7.7348,40000.0
2006-12-27 14:30:00,10.04,10.04,10.02,10.03,34000.0,7.7348,7.7348,7.7194,7.7271,34000.0
2006-12-27 14:35:00,10.03,10.03,10.03,10.03,30000.0,7.7271,7.7271,7.7271,7.7271,30000.0
2006-12-27 14:40:00,10.03,10.04,10.03,10.03,35600.0,7.7271,7.7348,7.7271,7.7271,35600.0
2006-12-27 14:45:00,10.03,10.05,10.03,10.03,86000.0,7.7271,7.7425,7.7271,7.7271,86000.0
2006-12-27 14:50:00,10.04,10.04,10.03,10.04,44400.0,7.7348,7.7348,7.7271,7.7348,44400.0
2006-12-27 14:55:00,10.04,10.04,10.03,10.04,15200.0,7.7348,7.7348,7.7271,7.7348,15200.0
2006-12-27 15:00:00,10.04,10.04,10.03,10.03,16800.0,7.7348,7.7348,7.7271,7.7271,16800.0
2006-12-27 15:05:00,10.03,10.04,10.03,10.03,22000.0,7.7271,7.7348,7.7271,7.7271,22000.0
2006-12-27 15:10:00,10.03,10.04,10.03,10.03,42800.0,7.7271,7.7348,7.7271,7.7271,42800.0
2006-12-27 15:15:00,10.03,10.04,10.03,10.03,31200.0,7.7271,7.7348,7.7271,7.7271,31200.0
2006-12-27 15:20:00,10.03,10.04,10.03,10.03,23600.0,7.7271,7.7348,7.7271,7.7271,23600.0
2006-12-27 15:25:00,10.03,10.04,10.03,10.03,78400.0,7.7271,7.7348,7.7271,7.7271,78400.0
2006-12-27 15:30:00,10.03,10.04,10.03,10.04,14000.0,7.7271,7.7348,7.7271,7.7348,14000.0
2006-12-27 15:35:00,10.04,10.04,10.03,10.03,40800.0,7.7348,7.7348,7.7271,7.7271,40800.0
2006-12-27 15:40:00,10.03,10.04,10.03,10.03,70000.0,7.7271,7.7348,7.7271,7.7271,70000.0
2006-12-27 15:45:00,10.04,10.04,10.03,10.03,45200.0,7.7348,7.7348,7.7271,7.7271,45200.0
2006-12-27 15:50:00,10.03,10.04,10.03,10.03,44400.0,7.7271,7.7348,7.7271,7.7271,44400.0
2006-12-27 15:55:00,10.03,10.03,10.02,10.02,150400.0,7.7271,7.7271,7.7194,7.7194,150400.0
2006-12-28 09:30:00,9.97,9.99,9.97,9.99,77200.0,7.6809,7.6963,7.6809,7.6963,77200.0
2006-12-28 09:35:00,9.99,9.99,9.99,9.99,9600.0,7.6963,7.6963,7.6963,7.6963,9600.0
2006-12-28 09:40:00,9.99,10.0,9.99,10.0,14800.0,7.6963,7.704,7.6963,7.704,14800.0
2006-12-28 09:45:00,10.0,10.0,9.97,9.98,28000.0,7.704,7.704,7.6809,7.6886,28000.0
2006-12-28 09:50:00,9.97,9.97,9.94,9.95,25600.0,7.6809,7.6809,7.6578,7.6655,25600.0
2006-12-28 09:55:00,9.95,9.99,9.95,9.98,26400.0,7.6655,7.6963,7.6655,7.6886,26400.0
2006-12-28 10:00:00,9.99,10.0,9.99,9.99,36400.0,7.6963,7.704,7.6963,7.6963,36400.0
2006-12-28 10:05:00,10.0,10.02,10.0,10.01,42800.0,7.704,7.7194,7.704,7.7117,42800.0
2006-12-28 10:10:00,10.01,10.01,9.98,9.98,34000.0,7.7117,7.7117,7.6886,7.6886,34000.0
2006-12-28 10:15:00,9.98,9.98,9.97,9.98,20400.0,7.6886,7.6886,7.6809,7.6886,20400.0
2006-12-28 10:20:00,9.98,9.98,9.97,9.98,12400.0,7.6886,7.6886,7.6809,7.6886,12400.0
2006-12-28 10:25:00,9.98,9.98,9.96,9.97,14000.0,7.6886,7.6886,7.6732,7.6809,14000.0
2006-12-28 10:30:00,9.98,9.99,9.97,9.99,20400.0,7.6886,7.6963,7.6809,7.6963,20400.0
2006-12-28 10:35:00,9.99,9.99,9.97,9.98,16000.0,7.6963,7.6963,7.6809,7.6886,16000.0
2006-12-28 10:40:00,9.98,9.98,9.97,9.97,16400.0,7.6886,7.6886,7.6809,7.6809,16400.0
2006-12-28 10:45:00,9.99,10.0,9.99,10.0,17600.0,7.6963,7.704,7.6963,7.704,17600.0
2006-12-28 10:50:00,10.0,10.0,10.0,10.0,4800.0,7.704,7.704,7.704,7.704,4800.0
2006-12-28 10:55:00,10.0,10.0,9.98,9.99,11200.0,7.704,7.704,7.6886,7.6963,11200.0
2006-12-28 11:00:00,9.99,10.0,9.99,10.0,15200.0,7.6963,7.704,7.6963,7.704,15200.0
2006-12-28 11:05:00,10.0,10.0,9.99,9.99,6000.0,7.704,7.704,7.6963,7.6963,6000.0
2006-12-28 11:10:00,9.99,10.0,9.98,9.99,13200.0,7.6963,7.704,7.6886,7.6963,13200.0
2006-12-28 11:15:00,10.0,10.0,9.99,9.99,3600.0,7.704,7.704,7.6963,7.6963,3600.0
2006-12-28 11:20:00,9.99,9.99,9.98,9.98,51200.0,7.6963,7.6963,7.6886,7.6886,51200.0
2006-12-28 11:25:00,9.98,9.99,9.98,9.99,15200.0,7.6886,7.6963,7.6886,7.6963,15200.0
2006-12-28 11:30:00,9.99,9.99,9.99,9.99,8400.0,7.6963,7.6963,7.6963,7.6963,8400.0
2006-12-28 11:35:00,9.99,9.99,9.99,9.99,12000.0,7.6963,7.6963,7.6963,7.6963,12000.0
2006-12-28 11:40:00,9.99,9.99,9.99,9.99,6400.0,7.6963,7.6963,7.6963,7.6963,6400.0
2006-12-28 11:45:00,9.98,9.98,9.97,9.98,12400.0,7.6886,7.6886,7.6809,7.6886,12400.0
2006-12-28 11:50:00,9.99,9.99,9.97,9.97,30800.0,7.6963,7.6963,7.6809,7.6809,30800.0
2006-12-28 11:55:00,9.98,9.98,9.97,9.97,10400.0,7.6886,7.6886,7.6809,7.6809,10400.0
2006-12-28 12:00:00,9.97,9.97,9.97,9.97,4800.0,7.6809,7.6809,7.6809,7.6809,4800.0
2006-12-28 12:05:00,9.97,9.97,9.96,9.97,7600.0,7.6809,7.6809,7.6732,7.6809,7600.0
2006-12-28 12:10:00,9.97,9.98,9.97,9.97,22400.0,7.6809,7.6886,7.6809,7.6809,22400.0
2006-12-28 12:15:00,9.97,9.98,9.97,9.97,17600.0,7.6809,7.6886,7.6809,7.6809,17600.0
2006-12-28 12:20:00,9.98,9.98,9.97,9.97,13200.0,7.6886,7.6886,7.6809,7.6809,13200.0
2006-12-28 12:25:00,9.97,9.97,9.97,9.97,3600.0,7.6809,7.6809,7.6809,7.6809,3600.0
2006-12-28 12:30:00,9.97,9.97,9.97,9.97,12000.0,7.6809,7.6809,7.6809,7.6809,12000.0
2006-12-28 12:35:00,9.97,9.97,9.97,9.97,32000.0,7.6809,7.6809,7.6809,7.6809,32000.0
2006-12-28 12:40:00,9.97,9.97,9.97,9.97,3200.0,7.6809,7.6809,7.6809,7.6809,3200.0
2006-12-28 12:45:00,9.97,9.97,9.97,9.97,5600.0,7.6809,7.6809,7.6809,7.6809,5600.0
2006-12-28 12:50:00,9.97,9.97,9.96,9.97,18000.0,7.6809,7.6809,7.6732,7.6809,18000.0
2006-12-28 12:55:00,9.96,9.96,9.94,9.95,41200.0,7.6732,7.6732,7.6578,7.6655,41200.0
2006-12-28 13:00:00,9.95,9.95,9.95,9.95,10400.0,7.6655,7.6655,7.6655,7.6655,10400.0
2006-12-28 13:05:00,9.95,9.95,9.95,9.95,10000.0,7.6655,7.6655,7.6655,7.6655,10000.0
2006-12-28 13:10:00,9.95,9.96,9.95,9.96,11200.0,7.6655,7.6732,7.6655,7.6732,11200.0
2006-12-28 13:15:00,9.96,9.96,9.94,9.94,26000.0,7.6732,7.6732,7.6578,7.6578,26000.0
2006-12-28 13:20:00,9.95,9.96,9.95,9.96,11200.0,7.6655,7.6732,7.6655,7.6732,11200.0
2006-12-28 13:25:00,9.95,9.96,9.95,9.95,11200.0,7.6655,7.6732,7.6655,7.6655,11200.0
2006-12-28 13:30:00,9.95,9.96,9.95,9.96,15600.0,7.6655,7.6732,7.6655,7.6732,15600.0
2006-12-28 13:35:00,9.96,9.96,9.95,9.96,15200.0,7.6732,7.6732,7.6655,7.6732,15200.0
2006-12-28 13:40:00,9.96,9.96,9.95,9.95,31600.0,7.6732,7.6732,7.6655,7.6655,31600.0
2006-12-28 13:45:00,9.95,9.95,9.95,9.95,12800.0,7.6655,7.6655,7.6655,7.6655,12800.0
2006-12-28 13:50:00,9.95,9.95,9.94,9.95,57600.0,7.6655,7.6655,7.6578,7.6655,57600.0
2006-12-28 13:55:00,9.95,9.95,9.95,9.95,10400.0,7.6655,7.6655,7.6655,7.6655,10400.0
2006-12-28 14:00:00,9.94,9.95,9.94,9.94,27600.0,7.6578,7.6655,7.6578,7.6578,27600.0
2006-12-28 14:05:00,9.94,9.95,9.94,9.94,69200.0,7.6578,7.6655,7.6578,7.6578,69200.0
2006-12-28 14:10:00,9.95,9.97,9.94,9.97,22000.0,7.6655,7.6809,7.6578,7.6809,22000.0
2006-12-28 14:15:00,9.97,9.98,9.97,9.97,24800.0,7.6809,7.6886,7.6809,7.6809,24800.0
2006-12-28 14:20:00,9.97,9.98,9.96,9.98,16400.0,7.6809,7.6886,7.6732,7.6886,16400.0
2006-12-28 14:25:00,9.98,9.99,9.98,9.99,26000.0,7.6886,7.6963,7.6886,7.6963,26000.0
2006-12-28 14:30:00,9.99,10.0,9.99,10.0,22000.0,7.6963,7.704,7.6963,7.704,22000.0
2006-12-28 14:35:00,10.0,10.0,9.99,10.0,14400.0,7.704,7.704,7.6963,7.704,14400.0
2006-12-28 14:40:00,10.0,10.01,10.0,10.01,24000.0,7.704,7.7117,7.704,7.7117,24000.0
2006-12-28 14:45:00,10.01,10.01,10.0,10.0,46000.0,7.7117,7.7117,7.704,7.704,46000.0
2006-12-28 14:50:00,10.0,10.01,10.0,10.0,23600.0,7.704,7.7117,7.704,7.704,23600.0
2006-12-28 14:55:00,10.0,10.0,10.0,10.0,33200.0,7.704,7.704,7.704,7.704,33200.0
2006-12-28 15:00:00,10.0,10.01,10.0,10.0,25200.0,7.704,7.7117,7.704,7.704,25200.0
2006-12-28 15:05:00,10.0,10.0,10.0,10.0,27200.0,7.704,7.704,7.704,7.704,27200.0
2006-12-28 15:10:00,10.0,10.0,9.99,10.0,26400.0,7.704,7.704,7.6963,7.704,26400.0
2006-12-28 15:15:00,10.0,10.0,10.0,10.0,18000.0,7.704,7.704,7.704,7.704,18000.0
2006-12-28 15:20:00,10.0,10.0,9.99,9.99,34800.0,7.704,7.704,7.6963,7.6963,34800.0
2006-12-28 15:25:00,9.99,10.0,9.99,10.0,33200.0,7.6963,7.704,7.6963,7.704,33200.0
2006-12-28 15:30:00,10.0,10.01,10.0,10.0,67600.0,7.704,7.7117,7.704,7.704,67600.0
2006-12-28 15:35:00,10.0,10.0,10.0,10.0,19200.0,7.704,7.704,7.704,7.704,19200.0
2006-12-28 15:40:00,10.0,10.01,10.0,10.01,56800.0,7.704,7.7117,7.704,7.7117,56800.0
2006-12-28 15:45:00,10.01,10.01,9.99,10.0,39200.0,7.7117,7.7117,7.6963,7.704,39200.0
2006-12-28 15:50:00,10.0,10.0,9.99,9.99,26000.0,7.704,7.704,7.6963,7.6963,26000.0
2006-12-28 15:55:00,9.99,9.99,9.98,9.98,56800.0,7.6963,7.6963,7.6886,7.6886,56800.0
2006-12-29 09:30:00,9.94,10.01,9.93,9.95,44000.0,7.6578,7.7117,7.6501,7.6655,44000.0
2006-12-29 09:35:00,9.95,9.96,9.94,9.95,20800.0,7.6655,7.6732,7.6578,7.6655,20800.0
2006-12-29 09:40:00,9.94,9.97,9.94,9.96,33600.0,7.6578,7.6809,7.6578,7.6732,33600.0
2006-12-29 09:45:00,9.97,9.99,9.97,9.99,16400.0,7.6809,7.6963,7.6809,7.6963,16400.0
2006-12-29 09:50:00,9.99,10.02,9.99,10.02,31600.0,7.6963,7.7194,7.6963,7.7194,31600.0
2006-12-29 09:55:00,10.01,10.03,10.01,10.03,24800.0,7.7117,7.7271,7.7117,7.7271,24800.0
2006-12-29 10:00:00,10.03,10.07,10.03,10.06,64800.0,7.7271,7.7579,7.7271,7.7502,64800.0
2006-12-29 10:05:00,10.06,10.07,10.06,10.07,26400.0,7.7502,7.7579,7.7502,7.7579,26400.0
2006-12-29 10:10:00,10.07,10.08,10.06,10.08,14400.0,7.7579,7.7656,7.7502,7.7656,14400.0
2006-12-29 10:15:00,10.07,10.07,10.06,10.07,8400.0,7.7579,7.7579,7.7502,7.7579,8400.0
2006-12-29 10:20:00,10.07,10.07,10.05,10.06,14800.0,7.7579,7.7579,7.7425,7.7502,14800.0
2006-12-29 10:25:00,10.06,10.06,10.04,10.04,54800.0,7.7502,7.7502,7.7348,7.7348,54800.0
2006-12-29 10:30:00,10.04,10.05,10.04,10.05,16400.0,7.7348,7.7425,7.7348,7.7425,16400.0
2006-12-29 10:35:00,10.05,10.05,10.02,10.02,9200.0,7.7425,7.7425,7.7194,7.7194,9200.0
2006-12-29 10:40:00,10.02,10.02,10.0,10.01,27600.0,7.7194,7.7194,7.704,7.7117,27600.0
2006-12-29 10:45:00,10.01,10.01,10.0,10.01,59200.0,7.7117,7.7117,7.704,7.7117,59200.0
2006-12-29 10:50:00,10.0,10.02,10.0,10.01,6000.0,7.704,7.7194,7.704,7.7117,6000.0
2006-12-29 10:55:00,10.01,10.01,9.99,10.0,51200.0,7.7117,7.7117,7.6963,7.704,51200.0
2006-12-29 11:00:00,10.0,10.01,9.99,10.01,40800.0,7.704,7.7117,7.6963,7.7117,40800.0
2006-12-29 11:05:00,10.01,10.01,10.01,10.01,3200.0,7.7117,7.7117,7.7117,7.7117,3200.0
2006-12-29 11:10:00,10.02,10.02,10.01,10.01,18000.0,7.7194,7.7194,7.7117,7.7117,18000.0
2006-12-29 11:15:00,10.01,10.02,10.01,10.02,29200.0,7.7117,7.7194,7.7117,7.7194,29200.0
2006-12-29 11:20:00,10.02,10.03,10.02,10.03,7600.0,7.7194,7.7271,7.7194,7.7271,7600.0
2006-12-29 11:25:00,10.03,10.03,10.02,10.02,13600.0,7.7271,7.7271,7.7194,7.7194,13600.0
2006-12-29 11:30:00,10.03,10.03,10.02,10.02,4400.0,7.7271,7.7271,7.7194,7.7194,4400.0
2006-12-29 11:35:00,10.02,10.03,10.02,10.02,12800.0,7.7194,7.7271,7.7194,7.7194,12800.0
2006-12-29 11:40:00,10.02,10.02,10.01,10.02,32800.0,7.7194,7.7194,7.7117,7.7194,32800.0
2006-12-29 11:45:00,10.02,10.02,10.01,10.02,12000.0,7.7194,7.7194,7.7117,7.7194,12000.0
2006-12-29 11:50:00,10.01,10.01,10.01,10.01,800.0,7.7117,7.7117,7.7117,7.7117,800.0
2006-12-29 11:55:00,10.01,10.01,10.01,10.01,2800.0,7.7117,7.7117,7.7117,7.7117,2800.0
2006-12-29 12:00:00,10.01,10.01,10.01,10.01,2800.0,7.7117,7.7117,7.7117,7.7117,2800.0
2006-12-29 12:05:00,10.01,10.01,10.01,10.01,4000.0,7.7117,7.7117,7.7117,7.7117,4000.0
2006-12-29 12:10:00,10.02,10.02,10.02,10.02,2400.0,7.7194,7.7194,7.7194,7.7194,2400.0
2006-12-29 12:15:00,10.02,10.02,10.02,10.02,3200.0,7.7194,7.7194,7.7194,7.7194,3200.0
2006-12-29 12:20:00,10.02,10.02,10.02,10.02,1600.0,7.7194,7.7194,7.7194,7.7194,1600.0
2006-12-29 12:25:00,10.02,10.02,10.0,10.0,10400.0,7.7194,7.7194,7.704,7.704,10400.0
2006-12-29 12:30:00,10.0,10.0,9.97,9.98,64000.0,7.704,7.704,7.6809,7.6886,64000.0
2006-12-29 12:35:00,9.98,10.01,9.98,10.0,51600.0,7.6886,7.7117,7.6886,7.704,51600.0
2006-12-29 12:40:00,10.0,10.0,10.0,10.0,11600.0,7.704,7.704,7.704,7.704,11600.0
2006-12-29 12:45:00,10.0,10.0,10.0,10.0,5600.0,7.704,7.704,7.704,7.704,5600.0
2006-12-29 12:50:00,10.0,10.0,10.0,10.0,6400.0,7.704,7.704,7.704,7.704,6400.0
2006-12-29 12:55:00,10.0,10.0,10.0,10.0,18000.0,7.704,7.704,7.704,7.704,18000.0
2006-12-29 13:00:00,10.0,10.0,10.0,10.0,5200.0,7.704,7.704,7.704,7.704,5200.0
2006-12-29 13:05:00,10.0,10.0,10.0,10.0,7200.0,7.704,7.704,7.704,7.704,7200.0
2006-12-29 13:10:00,10.0,10.01,10.0,10.01,20800.0,7.704,7.7117,7.704,7.7117,20800.0
2006-12-29 13:15:00,10.0,10.0,10.0,10.0,20000.0,7.704,7.704,7.704,7.704,20000.0
2006-12-29 13:20:00,10.0,10.0,9.98,9.98,38000.0,7.704,7.704,7.6886,7.6886,38000.0
2006-12-29 13:25:00,9.98,9.99,9.98,9.98,18400.0,7.6886,7.6963,7.6886,7.6886,18400.0
2006-12-29 13:30:00,9.97,9.98,9.96,9.96,37200.0,7.6809,7.6886,7.6732,7.6732,37200.0
2006-12-29 13:35:00,9.96,9.96,9.95,9.95,22400.0,7.6732,7.6732,7.6655,7.6655,22400.0
2006-12-29 13:40:00,9.95,9.96,9.95,9.96,21200.0,7.6655,7.6732,7.6655,7.6732,21200.0
2006-12-29 13:45:00,9.96,9.97,9.95,9.95,32800.0,7.6732,7.6809,7.6655,7.6655,32800.0
2006-12-29 13:50:00,9.95,9.96,9.94,9.94,15200.0,7.6655,7.6732,7.6578,7.6578,15200.0
2006-12-29 13:55:00,9.95,9.96,9.95,9.95,20400.0,7.6655,7.6732,7.6655,7.6655,20400.0
2006-12-29 14:00:00,9.95,9.96,9.95,9.95,16400.0,7.6655,7.6732,7.6655,7.6655,16400.0
2006-12-29 14:05:00,9.95,9.96,9.95,9.95,16400.0,7.6655,7.6732,7.6655,7.6655,16400.0
2006-12-29 14:10:00,9.95,9.95,9.95,9.95,12800.0,7.6655,7.6655,7.6655,7.6655,12800.0
2006-12-29 14:15:00,9.95,9.96,9.95,9.95,16000.0,7.6655,7.6732,7.6655,7.6655,16000.0
2006-12-29 14:20:00,9.95,9.95,9.94,9.94,38800.0,7.6655,7.6655,7.6578,7.6578,38800.0
2006-12-29 14:25:00,9.94,9.95,9.94,9.95,60800.0,7.6578,7.6655,7.6578,7.6655,60800.0
2006-12-29 14:30:00,9.94,9.95,9.94,9.95,36800.0,7.6578,7.6655,7.6578,7.6655,36800.0
2006-12-29 14:35:00,9.95,9.95,9.94,9.95,17600.0,7.6655,7.6655,7.6578,7.6655,17600.0
2006-12-29 14:40:00,9.95,9.95,9.95,9.95,12000.0,7.6655,7.6655,7.6655,7.6655,12000.0
2006-12-29 14:45:00,9.95,9.95,9.95,9.95,19200.0,7.6655,7.6655,7.6655,7.6655,19200.0
2006-12-29 14:50:00,9.95,9.95,9.95,9.95,42800.0,7.6655,7.6655,7.6655,7.6655,42800.0
2006-12-29 14:55:00,9.95,9.95,9.95,9.95,35200.0,7.6655,7.6655,7.6655,7.6655,35200.0
2006-12-29 15:00:00,9.95,9.96,9.95,9.95,7200.0,7.6655,7.6732,7.6655,7.6655,7200.0
2006-12-29 15:05:00,9.96,9.96,9.95,9.95,25200.0,7.6732,7.6732,7.6655,7.6655,25200.0
2006-12-29 15:10:00,9.95,9.95,9.94,9.95,44000.0,7.6655,7.6655,7.6578,7.6655,44000.0
2006-12-29 15:15:00,9.95,9.95,9.95,9.95,33600.0,7.6655,7.6655,7.6655,7.6655,33600.0
2006-12-29 15:20:00,9.95,9.95,9.94,9.95,30000.0,7.6655,7.6655,7.6578,7.6655,30000.0
2006-12-29 15:25:00,9.95,9.95,9.93,9.94,53600.0,7.6655,7.6655,7.6501,7.6578,53600.0
2006-12-29 15:30:00,9.95,9.96,9.94,9.95,86400.0,7.6655,7.6732,7.6578,7.6655,86400.0
2006-12-29 15:35:00,9.96,9.96,9.95,9.95,30800.0,7.6732,7.6732,7.6655,7.6655,30800.0
2006-12-29 15:40:00,9.95,9.96,9.95,9.95,95200.0,7.6655,7.6732,7.6655,7.6655,95200.0
2006-12-29 15:45:00,9.95,9.95,9.94,9.95,18400.0,7.6655,7.6655,7.6578,7.6655,18400.0
2006-12-29 15:50:00,9.95,9.95,9.95,9.95,61600.0,7.6655,7.6655,7.6655,7.6655,61600.0
2006-12-29 15:55:00,9.95,9.95,9.93,9.93,96000.0,7.6655,7.6655,7.6501,7.6501,96000.0
2007-01-03 09:30:00,9.92,10.02,9.92,10.01,136400.0,7.6424,7.7194,7.6424,7.7117,136400.0
2007-01-03 09:35:00,10.01,10.13,10.01,10.11,140800.0,7.7117,7.8042,7.7117,7.7887,140800.0
2007-01-03 09:40:00,10.12,10.17,10.11,10.15,89600.0,7.7964,7.835,7.7887,7.8196,89600.0
2007-01-03 09:45:00,10.15,10.18,10.13,10.15,108000.0,7.8196,7.8427,7.8042,7.8196,108000.0
2007-01-03 09:50:00,10.13,10.21,10.13,10.16,101200.0,7.8042,7.8658,7.8042,7.8273,101200.0
2007-01-03 09:55:00,10.16,10.17,10.15,10.15,67200.0,7.8273,7.835,7.8196,7.8196,67200.0
2007-01-03 10:00:00,10.15,10.18,10.15,10.16,138800.0,7.8196,7.8427,7.8196,7.8273,138800.0
2007-01-03 10:05:00,10.17,10.18,10.15,10.16,84400.0,7.835,7.8427,7.8196,7.8273,84400.0
2007-01-03 10:10:00,10.16,10.21,10.16,10.21,108800.0,7.8273,7.8658,7.8273,7.8658,108800.0
2007-01-03 10:15:00,10.21,10.23,10.21,10.23,82800.0,7.8658,7.8812,7.8658,7.8812,82800.0
2007-01-03 10:20:00,10.23,10.27,10.22,10.24,135200.0,7.8812,7.912,7.8735,7.8889,135200.0
2007-01-03 10:25:00,10.24,10.27,10.23,10.27,107600.0,7.8889,7.912,7.8812,7.912,107600.0
2007-01-03 10:30:00,10.27,10.29,10.27,10.28,82400.0,7.912,7.9274,7.912,7.9197,82400.0
2007-01-03 10:35:00,10.29,10.3,10.28,10.29,83600.0,7.9274,7.9351,7.9197,7.9274,83600.0
2007-01-03 10:40:00,10.29,10.29,10.27,10.29,113200.0,7.9274,7.9274,7.912,7.9274,113200.0
2007-01-03 10:45:00,10.29,10.29,10.26,10.26,56400.0,7.9274,7.9274,7.9043,7.9043,56400.0
2007-01-03 10:50:00,10.26,10.26,10.25,10.26,54400.0,7.9043,7.9043,7.8966,7.9043,54400.0
2007-01-03 10:55:00,10.26,10.27,10.26,10.27,32400.0,7.9043,7.912,7.9043,7.912,32400.0
2007-01-03 11:00:00,10.27,10.29,10.27,10.29,80400.0,7.912,7.9274,7.912,7.9274,80400.0
2007-01-03 11:05:00,10.29,10.29,10.27,10.29,69600.0,7.9274,7.9274,7.912,7.9274,69600.0
2007-01-03 11:10:00,10.29,10.31,10.29,10.31,44400.0,7.9274,7.9428,7.9274,7.9428,44400.0
2007-01-03 11:15:00,10.31,10.32,10.3,10.3,82800.0,7.9428,7.9505,7.9351,7.9351,82800.0
2007-01-03 11:20:00,10.3,10.3,10.29,10.29,44400.0,7.9351,7.9351,7.9274,7.9274,44400.0
2007-01-03 11:25:00,10.29,10.29,10.29,10.29,36000.0,7.9274,7.9274,7.9274,7.9274,36000.0
2007-01-03 11:30:00,10.29,10.29,10.27,10.28,61200.0,7.9274,7.9274,7.912,7.9197,61200.0
2007-01-03 11:35:00,10.28,10.29,10.27,10.28,29600.0,7.9197,7.9274,7.912,7.9197,29600.0
2007-01-03 11:40:00,10.28,10.29,10.28,10.29,21200.0,7.9197,7.9274,7.9197,7.9274,21200.0
2007-01-03 11:45:00,10.29,10.29,10.28,10.28,32000.0,7.9274,7.9274,7.9197,7.9197,32000.0
2007-01-03 11:50:00,10.28,10.28,10.26,10.26,21200.0,7.9197,7.9197,7.9043,7.9043,21200.0
2007-01-03 11:55:00,10.26,10.26,10.25,10.25,31600.0,7.9043,7.9043,7.8966,7.8966,31600.0
2007-01-03 12:00:00,10.25,10.26,10.25,10.26,34000.0,7.8966,7.9043,7.8966,7.9043,34000.0
2007-01-03 12:05:00,10.26,10.26,10.25,10.25,83200.0,7.9043,7.9043,7.8966,7.8966,83200.0
2007-01-03 12:10:00,10.25,10.26,10.25,10.26,17600.0,7.8966,7.9043,7.8966,7.9043,17600.0
2007-01-03 12:15:00,10.26,10.27,10.25,10.25,61600.0,7.9043,7.912,7.8966,7.8966,61600.0
2007-01-03 12:20:00,10.25,10.25,10.25,10.25,41600.0,7.8966,7.8966,7.8966,7.8966,41600.0
2007-01-03 12:25:00,10.25,10.25,10.24,10.24,115600.0,7.8966,7.8966,7.8889,7.8889,115600.0
2007-01-03 12:30:00,10.24,10.24,10.24,10.24,28800.0,7.8889,7.8889,7.8889,7.8889,28800.0
2007-01-03 12:35:00,10.24,10.26,10.24,10.26,70000.0,7.8889,7.9043,7.8889,7.9043,70000.0
2007-01-03 12:40:00,10.26,10.28,10.26,10.28,50800.0,7.9043,7.9197,7.9043,7.9197,50800.0
2007-01-03 12:45:00,10.28,10.3,10.28,10.29,66400.0,7.9197,7.9351,7.9197,7.9274,66400.0
2007-01-03 12:50:00,10.29,10.31,10.29,10.3,28800.0,7.9274,7.9428,7.9274,7.9351,28800.0
2007-01-03 12:55:00,10.3,10.31,10.3,10.31,17600.0,7.9351,7.9428,7.9351,7.9428,17600.0
2007-01-03 13:00:00,10.3,10.31,10.3,10.3,17200.0,7.9351,7.9428,7.9351,7.9351,17200.0
2007-01-03 13:05:00,10.31,10.31,10.3,10.3,17600.0,7.9428,7.9428,7.9351,7.9351,17600.0
2007-01-03 13:10:00,10.3,10.3,10.3,10.3,16000.0,7.9351,7.9351,7.9351,7.9351,16000.0
2007-01-03 13:15:00,10.3,10.3,10.3,10.3,13200.0,7.9351,7.9351,7.9351,7.9351,13200.0
2007-01-03 13:20:00,10.3,10.32,10.3,10.31,56000.0,7.9351,7.9505,7.9351,7.9428,56000.0
2007-01-03 13:25:00,10.31,10.31,10.28,10.3,75200.0,7.9428,7.9428,7.9197,7.9351,75200.0
2007-01-03 13:30:00,10.3,10.3,10.28,10.3,50400.0,7.9351,7.9351,7.9197,7.9351,50400.0
2007-01-03 13:35:00,10.29,10.29,10.27,10.28,31200.0,7.9274,7.9274,7.912,7.9197,31200.0
2007-01-03 13:40:00,10.29,10.29,10.28,10.28,26000.0,7.9274,7.9274,7.9197,7.9197,26000.0
2007-01-03 13:45:00,10.28,10.28,10.26,10.26,40400.0,7.9197,7.9197,7.9043,7.9043,40400.0
2007-01-03 13:50:00,10.26,10.26,10.25,10.25,34000.0,7.9043,7.9043,7.8966,7.8966,34000.0
2007-01-03 13:55:00,10.25,10.25,10.24,10.24,40400.0,7.8966,7.8966,7.8889,7.8889,40400.0
2007-01-03 14:00:00,10.24,10.25,10.21,10.22,93200.0,7.8889,7.8966,7.8658,7.8735,93200.0
2007-01-03 14:05:00,10.22,10.23,10.18,10.19,96400.0,7.8735,7.8812,7.8427,7.8504,96400.0
2007-01-03 14:10:00,10.2,10.2,10.1,10.13,214800.0,7.8581,7.8581,7.781,7.8042,214800.0
2007-01-03 14:15:00,10.13,10.13,10.06,10.07,240800.0,7.8042,7.8042,7.7502,7.7579,240800.0
2007-01-03 14:20:00,10.07,10.1,10.06,10.09,166000.0,7.7579,7.781,7.7502,7.7733,166000.0
2007-01-03 14:25:00,10.09,10.11,10.08,10.1,198000.0,7.7733,7.7887,7.7656,7.781,198000.0
2007-01-03 14:30:00,10.1,10.11,10.08,10.08,139200.0,7.781,7.7887,7.7656,7.7656,139200.0
2007-01-03 14:35:00,10.08,10.1,10.06,10.06,108400.0,7.7656,7.781,7.7502,7.7502,108400.0
2007-01-03 14:40:00,10.06,10.07,10.0,10.03,132800.0,7.7502,7.7579,7.704,7.7271,132800.0
2007-01-03 14:45:00,10.03,10.04,9.99,10.04,156000.0,7.7271,7.7348,7.6963,7.7348,156000.0
2007-01-03 14:50:00,10.04,10.05,10.03,10.04,65600.0,7.7348,7.7425,7.7271,7.7348,65600.0
2007-01-03 14:55:00,10.04,10.04,10.0,10.02,78800.0,7.7348,7.7348,7.704,7.7194,78800.0
2007-01-03 15:00:00,10.02,10.03,10.01,10.03,42000.0,7.7194,7.7271,7.7117,7.7271,42000.0
2007-01-03 15:05:00,10.03,10.06,10.03,10.05,79600.0,7.7271,7.7502,7.7271,7.7425,79600.0
2007-01-03 15:10:00,10.06,10.06,10.04,10.05,60000.0,7.7502,7.7502,7.7348,7.7425,60000.0
2007-01-03 15:15:00,10.05,10.06,10.05,10.05,20800.0,7.7425,7.7502,7.7425,7.7425,20800.0
2007-01-03 15:20:00,10.06,10.06,10.05,10.06,58800.0,7.7502,7.7502,7.7425,7.7502,58800.0
2007-01-03 15:25:00,10.06,10.08,10.06,10.06,61600.0,7.7502,7.7656,7.7502,7.7502,61600.0
2007-01-03 15:30:00,10.06,10.08,10.06,10.08,44400.0,7.7502,7.7656,7.7502,7.7656,44400.0
2007-01-03 15:35:00,10.08,10.1,10.08,10.09,48800.0,7.7656,7.781,7.7656,7.7733,48800.0
2007-01-03 15:40:00,10.09,10.12,10.09,10.1,63200.0,7.7733,7.7964,7.7733,7.781,63200.0
2007-01-03 15:45:00,10.11,10.12,10.1,10.12,28000.0,7.7887,7.7964,7.781,7.7964,28000.0
2007-01-03 15:50:00,10.12,10.12,10.11,10.12,70400.0,7.7964,7.7964,7.7887,7.7964,70400.0
2007-01-03 15:55:00,10.12,10.12,10.09,10.11,158400.0,7.7964,7.7964,7.7733,7.7887,158400.0
2007-01-04 09:30:00,10.1,10.13,10.07,10.07,89600.0,7.781,7.8042,7.7579,7.7579,89600.0
2007-01-04 09:35:00,10.07,10.08,10.03,10.06,70800.0,7.7579,7.7656,7.7271,7.7502,70800.0
2007-01-04 09:40:00,10.06,10.07,10.03,10.04,21600.0,7.7502,7.7579,7.7271,7.7348,21600.0
2007-01-04 09:45:00,10.04,10.06,10.04,10.05,25600.0,7.7348,7.7502,7.7348,7.7425,25600.0
2007-01-04 09:50:00,10.05,10.08,10.05,10.06,52000.0,7.7425,7.7656,7.7425,7.7502,52000.0
2007-01-04 09:55:00,10.06,10.08,10.04,10.08,42400.0,7.7502,7.7656,7.7348,7.7656,42400.0
2007-01-04 10:00:00,10.06,10.1,10.02,10.02,44400.0,7.7502,7.781,7.7194,7.7194,44400.0
2007-01-04 10:05:00,10.02,10.03,10.0,10.01,27200.0,7.7194,7.7271,7.704,7.7117,27200.0
2007-01-04 10:10:00,10.02,10.02,9.99,9.99,40000.0,7.7194,7.7194,7.6963,7.6963,40000.0
2007-01-04 10:15:00,9.99,10.03,9.99,10.03,32400.0,7.6963,7.7271,7.6963,7.7271,32400.0
2007-01-04 10:20:00,10.03,10.04,10.02,10.03,22800.0,7.7271,7.7348,7.7194,7.7271,22800.0
2007-01-04 10:25:00,10.02,10.04,10.01,10.03,12800.0,7.7194,7.7348,7.7117,7.7271,12800.0
2007-01-04 10:30:00,10.03,10.08,10.03,10.06,32800.0,7.7271,7.7656,7.7271,7.7502,32800.0
2007-01-04 10:35:00,10.06,10.07,10.05,10.05,18400.0,7.7502,7.7579,7.7425,7.7425,18400.0
2007-01-04 10:40:00,10.05,10.07,10.05,10.07,32800.0,7.7425,7.7579,7.7425,7.7579,32800.0
2007-01-04 10:45:00,10.06,10.1,10.06,10.1,68800.0,7.7502,7.781,7.7502,7.781,68800.0
2007-01-04 10:50:00,10.1,10.13,10.1,10.13,47600.0,7.781,7.8042,7.781,7.8042,47600.0
2007-01-04 10:55:00,10.13,10.14,10.12,10.13,52800.0,7.8042,7.8119,7.7964,7.8042,52800.0
2007-01-04 11:00:00,10.13,10.16,10.12,10.15,111600.0,7.8042,7.8273,7.7964,7.8196,111600.0
2007-01-04 11:05:00,10.15,10.16,10.14,10.14,24400.0,7.8196,7.8273,7.8119,7.8119,24400.0
2007-01-04 11:10:00,10.14,10.14,10.13,10.13,13600.0,7.8119,7.8119,7.8042,7.8042,13600.0
2007-01-04 11:15:00,10.13,10.14,10.13,10.14,26400.0,7.8042,7.8119,7.8042,7.8119,26400.0
2007-01-04 11:20:00,10.14,10.14,10.13,10.13,8800.0,7.8119,7.8119,7.8042,7.8042,8800.0
2007-01-04 11:25:00,10.13,10.13,10.12,10.12,21600.0,7.8042,7.8042,7.7964,7.7964,21600.0
2007-01-04 11:30:00,10.11,10.12,10.11,10.12,17600.0,7.7887,7.7964,7.7887,7.7964,17600.0
2007-01-04 11:35:00,10.12,10.13,10.12,10.13,17200.0,7.7964,7.8042,7.7964,7.8042,17200.0
2007-01-04 11:40:00,10.13,10.15,10.13,10.14,22000.0,7.8042,7.8196,7.8042,7.8119,22000.0
2007-01-04 11:45:00,10.14,10.17,10.14,10.17,38000.0,7.8119,7.835,7.8119,7.835,38000.0
2007-01-04 11:50:00,10.17,10.17,10.14,10.15,21600.0,7.835,7.835,7.8119,7.8196,21600.0
2007-01-04 11:55:00,10.15,10.15,10.15,10.15,15200.0,7.8196,7.8196,7.8196,7.8196,15200.0
2007-01-04 12:00:00,10.15,10.16,10.15,10.15,21600.0,7.8196,7.8273,7.8196,7.8196,21600.0
2007-01-04 12:05:00,10.15,10.15,10.15,10.15,14000.0,7.8196,7.8196,7.8196,7.8196,14000.0
2007-01-04 12:10:00,10.15,10.15,10.14,10.14,15600.0,7.8196,7.8196,7.8119,7.8119,15600.0
2007-01-04 12:15:00,10.14,10.14,10.13,10.14,6000.0,7.8119,7.8119,7.8042,7.8119,6000.0
2007-01-04 12:20:00,10.14,10.15,10.13,10.15,11200.0,7.8119,7.8196,7.8042,7.8196,11200.0
2007-01-04 12:25:00,10.15,10.15,10.15,10.15,800.0,7.8196,7.8196,7.8196,7.8196,800.0
2007-01-04 12:30:00,10.15,10.17,10.15,10.16,41600.0,7.8196,7.835,7.8196,7.8273,41600.0
2007-01-04 12:35:00,10.16,10.17,10.15,10.16,18400.0,7.8273,7.835,7.8196,7.8273,18400.0
2007-01-04 12:40:00,10.16,10.16,10.15,10.15,12800.0,7.8273,7.8273,7.8196,7.8196,12800.0
2007-01-04 12:45:00,10.15,10.16,10.15,10.16,25600.0,7.8196,7.8273,7.8196,7.8273,25600.0
2007-01-04 12:50:00,10.16,10.17,10.16,10.17,4800.0,7.8273,7.835,7.8273,7.835,4800.0
2007-01-04 12:55:00,10.17,10.17,10.17,10.17,18400.0,7.835,7.835,7.835,7.835,18400.0
2007-01-04 13:00:00,10.17,10.17,10.17,10.17,16000.0,7.835,7.835,7.835,7.835,16000.0
2007-01-04 13:05:00,10.17,10.17,10.17,10.17,12000.0,7.835,7.835,7.835,7.835,12000.0
2007-01-04 13:10:00,10.18,10.18,10.18,10.18,27200.0,7.8427,7.8427,7.8427,7.8427,27200.0
2007-01-04 13:15:00,10.18,10.18,10.18,10.18,8400.0,7.8427,7.8427,7.8427,7.8427,8400.0
2007-01-04 13:20:00,10.18,10.18,10.16,10.16,18400.0,7.8427,7.8427,7.8273,7.8273,18400.0
2007-01-04 13:25:00,10.16,10.17,10.15,10.16,20400.0,7.8273,7.835,7.8196,7.8273,20400.0
2007-01-04 13:30:00,10.16,10.16,10.15,10.15,8400.0,7.8273,7.8273,7.8196,7.8196,8400.0
2007-01-04 13:35:00,10.15,10.18,10.15,10.17,76000.0,7.8196,7.8427,7.8196,7.835,76000.0
2007-01-04 13:40:00,10.17,10.17,10.15,10.15,25200.0,7.835,7.835,7.8196,7.8196,25200.0
2007-01-04 13:45:00,10.14,10.15,10.13,10.14,29600.0,7.8119,7.8196,7.8042,7.8119,29600.0
2007-01-04 13:50:00,10.14,10.14,10.13,10.14,11600.0,7.8119,7.8119,7.8042,7.8119,11600.0
2007-01-04 13:55:00,10.15,10.15,10.15,10.15,13200.0,7.8196,7.8196,7.8196,7.8196,13200.0
2007-01-04 14:00:00,10.16,10.17,10.15,10.17,20000.0,7.8273,7.835,7.8196,7.835,20000.0
2007-01-04 14:05:00,10.17,10.17,10.14,10.14,26400.0,7.835,7.835,7.8119,7.8119,26400.0
2007-01-04 14:10:00,10.14,10.16,10.14,10.15,19600.0,7.8119,7.8273,7.8119,7.8196,19600.0
2007-01-04 14:15:00,10.14,10.15,10.14,10.14,20800.0,7.8119,7.8196,7.8119,7.8119,20800.0
2007-01-04 14:20:00,10.14,10.14,10.13,10.13,18400.0,7.8119,7.8119,7.8042,7.8042,18400.0
2007-01-04 14:25:00,10.13,10.14,10.13,10.14,18000.0,7.8042,7.8119,7.8042,7.8119,18000.0
2007-01-04 14:30:00,10.14,10.18,10.14,10.16,40400.0,7.8119,7.8427,7.8119,7.8273,40400.0
2007-01-04 14:35:00,10.16,10.16,10.14,10.14,29200.0,7.8273,7.8273,7.8119,7.8119,29200.0
2007-01-04 14:40:00,10.14,10.17,10.14,10.16,12000.0,7.8119,7.835,7.8119,7.8273,12000.0
2007-01-04 14:45:00,10.16,10.17,10.15,10.17,11200.0,7.8273,7.835,7.8196,7.835,11200.0
2007-01-04 14:50:00,10.17,10.19,10.17,10.18,32800.0,7.835,7.8504,7.835,7.8427,32800.0
2007-01-04 14:55:00,10.19,10.19,10.18,10.18,27200.0,7.8504,7.8504,7.8427,7.8427,27200.0
2007-01-04 15:00:00,10.18,10.19,10.17,10.17,44000.0,7.8427,7.8504,7.835,7.835,44000.0
2007-01-04 15:05:00,10.17,10.18,10.17,10.17,21200.0,7.835,7.8427,7.835,7.835,21200.0
2007-01-04 15:10:00,10.17,10.18,10.17,10.17,23200.0,7.835,7.8427,7.835,7.835,23200.0
2007-01-04 15:15:00,10.17,10.17,10.16,10.17,11200.0,7.835,7.835,7.8273,7.835,11200.0
2007-01-04 15:20:00,10.16,10.17,10.16,10.16,34800.0,7.8273,7.835,7.8273,7.8273,34800.0
2007-01-04 15:25:00,10.16,10.17,10.16,10.16,16400.0,7.8273,7.835,7.8273,7.8273,16400.0
2007-01-04 15:30:00,10.16,10.17,10.16,10.16,41200.0,7.8273,7.835,7.8273,7.8273,41200.0
2007-01-04 15:35:00,10.16,10.18,10.16,10.18,61200.0,7.8273,7.8427,7.8273,7.8427,61200.0
2007-01-04 15:40:00,10.18,10.19,10.16,10.16,77200.0,7.8427,7.8504,7.8273,7.8273,77200.0
2007-01-04 15:45:00,10.16,10.17,10.14,10.14,70000.0,7.8273,7.835,7.8119,7.8119,70000.0
2007-01-04 15:50:00,10.14,10.15,10.12,10.12,73200.0,7.8119,7.8196,7.7964,7.7964,73200.0
2007-01-04 15:55:00,10.12,10.12,10.1,10.11,250000.0,7.7964,7.7964,7.781,7.7887,250000.0
2007-01-05 09:30:00,10.14,10.16,10.11,10.13,118800.0,7.8119,7.8273,7.7887,7.8042,118800.0
2007-01-05 09:35:00,10.13,10.15,10.09,10.13,82800.0,7.8042,7.8196,7.7733,7.8042,82800.0
2007-01-05 09:40:00,10.12,10.13,10.09,10.11,29200.0,7.7964,7.8042,7.7733,7.7887,29200.0
2007-01-05 09:45:00,10.1,10.14,10.1,10.13,51200.0,7.781,7.8119,7.781,7.8042,51200.0
2007-01-05 09:50:00,10.13,10.14,10.12,10.13,17200.0,7.8042,7.8119,7.7964,7.8042,17200.0
2007-01-05 09:55:00,10.13,10.13,10.09,10.11,55600.0,7.8042,7.8042,7.7733,7.7887,55600.0
2007-01-05 10:00:00,10.11,10.17,10.11,10.14,50400.0,7.7887,7.835,7.7887,7.8119,50400.0
2007-01-05 10:05:00,10.14,10.17,10.14,10.15,16800.0,7.8119,7.835,7.8119,7.8196,16800.0
2007-01-05 10:10:00,10.15,10.15,10.12,10.14,63200.0,7.8196,7.8196,7.7964,7.8119,63200.0
2007-01-05 10:15:00,10.14,10.16,10.12,10.15,45200.0,7.8119,7.8273,7.7964,7.8196,45200.0
2007-01-05 10:20:00,10.15,10.15,10.14,10.15,31600.0,7.8196,7.8196,7.8119,7.8196,31600.0
2007-01-05 10:25:00,10.15,10.16,10.15,10.15,42400.0,7.8196,7.8273,7.8196,7.8196,42400.0
2007-01-05 10:30:00,10.15,10.15,10.12,10.13,80400.0,7.8196,7.8196,7.7964,7.8042,80400.0
2007-01-05 10:35:00,10.13,10.13,10.12,10.12,445200.0,7.8042,7.8042,7.7964,7.7964,445200.0
2007-01-05 10:40:00,10.12,10.13,10.1,10.11,55200.0,7.7964,7.8042,7.781,7.7887,55200.0
2007-01-05 10:45:00,10.11,10.13,10.09,10.12,42000.0,7.7887,7.8042,7.7733,7.7964,42000.0
2007-01-05 10:50:00,10.12,10.12,10.11,10.12,10400.0,7.7964,7.7964,7.7887,7.7964,10400.0
2007-01-05 10:55:00,10.12,10.13,10.11,10.12,50800.0,7.7964,7.8042,7.7887,7.7964,50800.0
2007-01-05 11:00:00,10.12,10.13,10.11,10.11,24800.0,7.7964,7.8042,7.7887,7.7887,24800.0
2007-01-05 11:05:00,10.11,10.11,10.06,10.08,69600.0,7.7887,7.7887,7.7502,7.7656,69600.0
2007-01-05 11:10:00,10.07,10.08,10.04,10.06,32400.0,7.7579,7.7656,7.7348,7.7502,32400.0
2007-01-05 11:15:00,10.07,10.09,10.07,10.09,29600.0,7.7579,7.7733,7.7579,7.7733,29600.0
2007-01-05 11:20:00,10.09,10.11,10.08,10.08,48400.0,7.7733,7.7887,7.7656,7.7656,48400.0
2007-01-05 11:25:00,10.08,10.08,10.01,10.03,163600.0,7.7656,7.7656,7.7117,7.7271,163600.0
2007-01-05 11:30:00,10.02,10.02,9.98,9.99,145200.0,7.7194,7.7194,7.6886,7.6963,145200.0
2007-01-05 11:35:00,9.99,10.03,9.99,10.02,71600.0,7.6963,7.7271,7.6963,7.7194,71600.0
2007-01-05 11:40:00,10.02,10.03,10.0,10.03,53200.0,7.7194,7.7271,7.704,7.7271,53200.0
2007-01-05 11:45:00,10.02,10.02,10.02,10.02,32400.0,7.7194,7.7194,7.7194,7.7194,32400.0
2007-01-05 11:50:00,10.02,10.02,10.01,10.01,37600.0,7.7194,7.7194,7.7117,7.7117,37600.0
2007-01-05 11:55:00,10.02,10.04,10.02,10.03,73600.0,7.7194,7.7348,7.7194,7.7271,73600.0
2007-01-05 12:00:00,10.02,10.03,10.02,10.02,15200.0,7.7194,7.7271,7.7194,7.7194,15200.0
2007-01-05 12:05:00,10.03,10.05,10.02,10.03,33600.0,7.7271,7.7425,7.7194,7.7271,33600.0
2007-01-05 12:10:00,10.03,10.05,10.03,10.04,15600.0,7.7271,7.7425,7.7271,7.7348,15600.0
2007-01-05 12:15:00,10.03,10.05,10.03,10.05,12800.0,7.7271,7.7425,7.7271,7.7425,12800.0
2007-01-05 12:20:00,10.04,10.04,10.02,10.03,18800.0,7.7348,7.7348,7.7194,7.7271,18800.0
2007-01-05 12:25:00,10.03,10.04,10.03,10.04,11200.0,7.7271,7.7348,7.7271,7.7348,11200.0
2007-01-05 12:30:00,10.04,10.04,10.04,10.04,11600.0,7.7348,7.7348,7.7348,7.7348,11600.0
2007-01-05 12:35:00,10.03,10.06,10.02,10.06,38400.0,7.7271,7.7502,7.7194,7.7502,38400.0
2007-01-05 12:40:00,10.06,10.07,10.05,10.07,29200.0,7.7502,7.7579,7.7425,7.7579,29200.0
2007-01-05 12:45:00,10.07,10.09,10.06,10.06,46800.0,7.7579,7.7733,7.7502,7.7502,46800.0
2007-01-05 12:50:00,10.07,10.07,10.06,10.06,6400.0,7.7579,7.7579,7.7502,7.7502,6400.0
2007-01-05 12:55:00,10.06,10.07,10.06,10.06,33200.0,7.7502,7.7579,7.7502,7.7502,33200.0
2007-01-05 13:00:00,10.07,10.07,10.06,10.06,17600.0,7.7579,7.7579,7.7502,7.7502,17600.0
2007-01-05 13:05:00,10.06,10.06,10.06,10.06,17600.0,7.7502,7.7502,7.7502,7.7502,17600.0
2007-01-05 13:10:00,10.06,10.06,10.06,10.06,6400.0,7.7502,7.7502,7.7502,7.7502,6400.0
2007-01-05 13:15:00,10.06,10.06,10.05,10.06,16400.0,7.7502,7.7502,7.7425,7.7502,16400.0
2007-01-05 13:20:00,10.06,10.08,10.05,10.07,76800.0,7.7502,7.7656,7.7425,7.7579,76800.0
2007-01-05 13:25:00,10.07,10.1,10.07,10.07,18400.0,7.7579,7.781,7.7579,7.7579,18400.0
2007-01-05 13:30:00,10.08,10.08,10.04,10.04,19200.0,7.7656,7.7656,7.7348,7.7348,19200.0
2007-01-05 13:35:00,10.04,10.06,10.04,10.05,21200.0,7.7348,7.7502,7.7348,7.7425,21200.0
2007-01-05 13:40:00,10.05,10.06,10.05,10.05,12800.0,7.7425,7.7502,7.7425,7.7425,12800.0
2007-01-05 13:45:00,10.05,10.06,10.05,10.06,40800.0,7.7425,7.7502,7.7425,7.7502,40800.0
2007-01-05 13:50:00,10.06,10.09,10.06,10.07,41600.0,7.7502,7.7733,7.7502,7.7579,41600.0
2007-01-05 13:55:00,10.07,10.07,10.06,10.06,8800.0,7.7579,7.7579,7.7502,7.7502,8800.0
2007-01-05 14:00:00,10.06,10.06,10.06,10.06,13600.0,7.7502,7.7502,7.7502,7.7502,13600.0
2007-01-05 14:05:00,10.06,10.07,10.03,10.05,75200.0,7.7502,7.7579,7.7271,7.7425,75200.0
2007-01-05 14:10:00,10.05,10.06,10.05,10.06,19600.0,7.7425,7.7502,7.7425,7.7502,19600.0
2007-01-05 14:15:00,10.06,10.07,10.05,10.06,18400.0,7.7502,7.7579,7.7425,7.7502,18400.0
2007-01-05 14:20:00,10.06,10.06,10.06,10.06,3600.0,7.7502,7.7502,7.7502,7.7502,3600.0
2007-01-05 14:25:00,10.06,10.06,10.04,10.06,26000.0,7.7502,7.7502,7.7348,7.7502,26000.0
2007-01-05 14:30:00,10.06,10.06,10.06,10.06,12400.0,7.7502,7.7502,7.7502,7.7502,12400.0
2007-01-05 14:35:00,10.06,10.06,10.05,10.05,17200.0,7.7502,7.7502,7.7425,7.7425,17200.0
2007-01-05 14:40:00,10.05,10.05,10.04,10.05,26800.0,7.7425,7.7425,7.7348,7.7425,26800.0
2007-01-05 14:45:00,10.05,10.06,10.03,10.05,86000.0,7.7425,7.7502,7.7271,7.7425,86000.0
2007-01-05 14:50:00,10.05,10.05,10.04,10.04,24800.0,7.7425,7.7425,7.7348,7.7348,24800.0
2007-01-05 14:55:00,10.04,10.06,10.04,10.05,164800.0,7.7348,7.7502,7.7348,7.7425,164800.0
2007-01-05 15:00:00,10.05,10.06,10.03,10.04,65600.0,7.7425,7.7502,7.7271,7.7348,65600.0
2007-01-05 15:05:00,10.04,10.08,10.04,10.06,54400.0,7.7348,7.7656,7.7348,7.7502,54400.0
2007-01-05 15:10:00,10.06,10.06,10.04,10.06,45200.0,7.7502,7.7502,7.7348,7.7502,45200.0
2007-01-05 15:15:00,10.06,10.07,10.06,10.06,33200.0,7.7502,7.7579,7.7502,7.7502,33200.0
2007-01-05 15:20:00,10.07,10.09,10.06,10.09,43200.0,7.7579,7.7733,7.7502,7.7733,43200.0
2007-01-05 15:25:00,10.08,10.09,10.07,10.08,43600.0,7.7656,7.7733,7.7579,7.7656,43600.0
2007-01-05 15:30:00,10.08,10.08,10.06,10.07,30800.0,7.7656,7.7656,7.7502,7.7579,30800.0
2007-01-05 15:35:00,10.07,10.08,10.06,10.06,46000.0,7.7579,7.7656,7.7502,7.7502,46000.0
2007-01-05 15:40:00,10.06,10.08,10.06,10.08,38400.0,7.7502,7.7656,7.7502,7.7656,38400.0
2007-01-05 15:45:00,10.09,10.1,10.08,10.08,44400.0,7.7733,7.781,7.7656,7.7656,44400.0
2007-01-05 15:50:00,10.09,10.1,10.08,10.09,110000.0,7.7733,7.781,7.7656,7.7733,110000.0
2007-01-05 15:55:00,10.09,10.1,10.06,10.08,122400.0,7.7733,7.781,7.7502,7.7656,122400.0
2007-01-08 09:30:00,10.06,10.1,10.01,10.02,117200.0,7.7502,7.781,7.7117,7.7194,117200.0
2007-01-08 09:35:00,10.03,10.08,10.0,10.07,58800.0,7.7271,7.7656,7.704,7.7579,58800.0
2007-01-08 09:40:00,10.06,10.08,10.04,10.08,34000.0,7.7502,7.7656,7.7348,7.7656,34000.0
2007-01-08 09:45:00,10.07,10.09,10.06,10.08,28400.0,7.7579,7.7733,7.7502,7.7656,28400.0
2007-01-08 09:50:00,10.08,10.08,10.05,10.06,248400.0,7.7656,7.7656,7.7425,7.7502,248400.0
2007-01-08 09:55:00,10.06,10.06,10.02,10.04,52400.0,7.7502,7.7502,7.7194,7.7348,52400.0
2007-01-08 10:00:00,10.05,10.08,10.05,10.07,38400.0,7.7425,7.7656,7.7425,7.7579,38400.0
2007-01-08 10:05:00,10.07,10.08,10.04,10.06,20400.0,7.7579,7.7656,7.7348,7.7502,20400.0
2007-01-08 10:10:00,10.06,10.07,10.03,10.03,28400.0,7.7502,7.7579,7.7271,7.7271,28400.0
2007-01-08 10:15:00,10.02,10.04,10.0,10.0,70400.0,7.7194,7.7348,7.704,7.704,70400.0
2007-01-08 10:20:00,10.01,10.03,10.01,10.02,18400.0,7.7117,7.7271,7.7117,7.7194,18400.0
2007-01-08 10:25:00,10.02,10.03,10.02,10.02,28400.0,7.7194,7.7271,7.7194,7.7194,28400.0
2007-01-08 10:30:00,10.03,10.06,10.02,10.06,59200.0,7.7271,7.7502,7.7194,7.7502,59200.0
2007-01-08 10:35:00,10.06,10.08,10.06,10.07,27200.0,7.7502,7.7656,7.7502,7.7579,27200.0
2007-01-08 10:40:00,10.07,10.09,10.06,10.08,69600.0,7.7579,7.7733,7.7502,7.7656,69600.0
2007-01-08 10:45:00,10.08,10.09,10.04,10.06,46400.0,7.7656,7.7733,7.7348,7.7502,46400.0
2007-01-08 10:50:00,10.06,10.07,10.05,10.06,12800.0,7.7502,7.7579,7.7425,7.7502,12800.0
2007-01-08 10:55:00,10.06,10.06,10.04,10.05,28000.0,7.7502,7.7502,7.7348,7.7425,28000.0
2007-01-08 11:00:00,10.04,10.06,10.04,10.05,26000.0,7.7348,7.7502,7.7348,7.7425,26000.0
2007-01-08 11:05:00,10.06,10.07,10.06,10.06,17600.0,7.7502,7.7579,7.7502,7.7502,17600.0
2007-01-08 11:10:00,10.07,10.07,10.06,10.06,8800.0,7.7579,7.7579,7.7502,7.7502,8800.0
2007-01-08 11:15:00,10.06,10.11,10.06,10.11,26000.0,7.7502,7.7887,7.7502,7.7887,26000.0
2007-01-08 11:20:00,10.11,10.12,10.1,10.11,36000.0,7.7887,7.7964,7.781,7.7887,36000.0
2007-01-08 11:25:00,10.1,10.11,10.1,10.1,15200.0,7.781,7.7887,7.781,7.781,15200.0
2007-01-08 11:30:00,10.1,10.11,10.09,10.09,14000.0,7.781,7.7887,7.7733,7.7733,14000.0
2007-01-08 11:35:00,10.09,10.11,10.09,10.09,29200.0,7.7733,7.7887,7.7733,7.7733,29200.0
2007-01-08 11:40:00,10.1,10.11,10.09,10.11,10800.0,7.781,7.7887,7.7733,7.7887,10800.0
2007-01-08 11:45:00,10.11,10.12,10.11,10.12,28400.0,7.7887,7.7964,7.7887,7.7964,28400.0
2007-01-08 11:50:00,10.12,10.12,10.11,10.11,10000.0,7.7964,7.7964,7.7887,7.7887,10000.0
2007-01-08 11:55:00,10.11,10.13,10.11,10.13,20400.0,7.7887,7.8042,7.7887,7.8042,20400.0
2007-01-08 12:00:00,10.13,10.13,10.11,10.11,14000.0,7.8042,7.8042,7.7887,7.7887,14000.0
2007-01-08 12:05:00,10.12,10.12,10.11,10.11,19600.0,7.7964,7.7964,7.7887,7.7887,19600.0
2007-01-08 12:10:00,10.12,10.13,10.11,10.12,17200.0,7.7964,7.8042,7.7887,7.7964,17200.0
2007-01-08 12:15:00,10.13,10.13,10.1,10.11,23600.0,7.8042,7.8042,7.781,7.7887,23600.0
2007-01-08 12:20:00,10.1,10.11,10.1,10.1,9200.0,7.781,7.7887,7.781,7.781,9200.0
2007-01-08 12:25:00,10.09,10.1,10.08,10.09,6800.0,7.7733,7.781,7.7656,7.7733,6800.0
2007-01-08 12:30:00,10.09,10.1,10.09,10.1,10800.0,7.7733,7.781,7.7733,7.781,10800.0
2007-01-08 12:35:00,10.1,10.11,10.1,10.11,9200.0,7.781,7.7887,7.781,7.7887,9200.0
2007-01-08 12:40:00,10.1,10.1,10.07,10.07,42800.0,7.781,7.781,7.7579,7.7579,42800.0
2007-01-08 12:45:00,10.08,10.1,10.06,10.09,38000.0,7.7656,7.781,7.7502,7.7733,38000.0
2007-01-08 12:50:00,10.09,10.11,10.09,10.1,13600.0,7.7733,7.7887,7.7733,7.781,13600.0
2007-01-08 12:55:00,10.1,10.11,10.1,10.11,11200.0,7.781,7.7887,7.781,7.7887,11200.0
2007-01-08 13:00:00,10.11,10.11,10.08,10.08,39200.0,7.7887,7.7887,7.7656,7.7656,39200.0
2007-01-08 13:05:00,10.09,10.09,10.08,10.09,13200.0,7.7733,7.7733,7.7656,7.7733,13200.0
2007-01-08 13:10:00,10.09,10.1,10.09,10.09,13200.0,7.7733,7.781,7.7733,7.7733,13200.0
2007-01-08 13:15:00,10.09,10.1,10.09,10.1,14000.0,7.7733,7.781,7.7733,7.781,14000.0
2007-01-08 13:20:00,10.1,10.11,10.09,10.1,18000.0,7.781,7.7887,7.7733,7.781,18000.0
2007-01-08 13:25:00,10.1,10.1,10.1,10.1,7200.0,7.781,7.781,7.781,7.781,7200.0
2007-01-08 13:30:00,10.1,10.11,10.09,10.1,32000.0,7.781,7.7887,7.7733,7.781,32000.0
2007-01-08 13:35:00,10.11,10.11,10.09,10.09,19600.0,7.7887,7.7887,7.7733,7.7733,19600.0
2007-01-08 13:40:00,10.09,10.11,10.09,10.09,42800.0,7.7733,7.7887,7.7733,7.7733,42800.0
2007-01-08 13:45:00,10.09,10.12,10.09,10.11,30000.0,7.7733,7.7964,7.7733,7.7887,30000.0
2007-01-08 13:50:00,10.11,10.11,10.1,10.1,17200.0,7.7887,7.7887,7.781,7.781,17200.0
2007-01-08 13:55:00,10.1,10.11,10.09,10.1,48400.0,7.781,7.7887,7.7733,7.781,48400.0
2007-01-08 14:00:00,10.1,10.1,10.09,10.1,15200.0,7.781,7.781,7.7733,7.781,15200.0
2007-01-08 14:05:00,10.1,10.11,10.1,10.1,20400.0,7.781,7.7887,7.781,7.781,20400.0
2007-01-08 14:10:00,10.11,10.11,10.09,10.1,46400.0,7.7887,7.7887,7.7733,7.781,46400.0
2007-01-08 14:15:00,10.1,10.12,10.1,10.11,20000.0,7.781,7.7964,7.781,7.7887,20000.0
2007-01-08 14:20:00,10.12,10.13,10.11,10.12,58400.0,7.7964,7.8042,7.7887,7.7964,58400.0
2007-01-08 14:25:00,10.12,10.13,10.12,10.12,17200.0,7.7964,7.8042,7.7964,7.7964,17200.0
2007-01-08 14:30:00,10.12,10.12,10.11,10.11,13600.0,7.7964,7.7964,7.7887,7.7887,13600.0
2007-01-08 14:35:00,10.11,10.11,10.1,10.11,27200.0,7.7887,7.7887,7.781,7.7887,27200.0
2007-01-08 14:40:00,10.11,10.11,10.1,10.1,14400.0,7.7887,7.7887,7.781,7.781,14400.0
2007-01-08 14:45:00,10.1,10.1,10.1,10.1,17200.0,7.781,7.781,7.781,7.781,17200.0
2007-01-08 14:50:00,10.1,10.1,10.09,10.09,15200.0,7.781,7.781,7.7733,7.7733,15200.0
2007-01-08 14:55:00,10.09,10.09,10.08,10.08,29600.0,7.7733,7.7733,7.7656,7.7656,29600.0
2007-01-08 15:00:00,10.07,10.09,10.07,10.09,59200.0,7.7579,7.7733,7.7579,7.7733,59200.0
2007-01-08 15:05:00,10.09,10.09,10.09,10.09,18400.0,7.7733,7.7733,7.7733,7.7733,18400.0
2007-01-08 15:10:00,10.09,10.11,10.09,10.1,44800.0,7.7733,7.7887,7.7733,7.781,44800.0
2007-01-08 15:15:00,10.11,10.11,10.09,10.1,43600.0,7.7887,7.7887,7.7733,7.781,43600.0
2007-01-08 15:20:00,10.1,10.1,10.1,10.1,14400.0,7.781,7.781,7.781,7.781,14400.0
2007-01-08 15:25:00,10.1,10.1,10.09,10.09,24400.0,7.781,7.781,7.7733,7.7733,24400.0
2007-01-08 15:30:00,10.09,10.11,10.09,10.11,37200.0,7.7733,7.7887,7.7733,7.7887,37200.0
2007-01-08 15:35:00,10.1,10.11,10.09,10.09,28800.0,7.781,7.7887,7.7733,7.7733,28800.0
2007-01-08 15:40:00,10.09,10.09,10.08,10.08,39600.0,7.7733,7.7733,7.7656,7.7656,39600.0
2007-01-08 15:45:00,10.08,10.09,10.07,10.07,37600.0,7.7656,7.7733,7.7579,7.7579,37600.0
2007-01-08 15:50:00,10.07,10.09,10.07,10.09,24000.0,7.7579,7.7733,7.7579,7.7733,24000.0
2007-01-08 15:55:00,10.09,10.09,10.07,10.07,195600.0,7.7733,7.7733,7.7579,7.7579,195600.0
2007-01-09 09:30:00,10.09,10.13,10.07,10.13,54800.0,7.7733,7.8042,7.7579,7.8042,54800.0
2007-01-09 09:35:00,10.13,10.15,10.11,10.14,29600.0,7.8042,7.8196,7.7887,7.8119,29600.0
2007-01-09 09:40:00,10.13,10.15,10.11,10.11,25200.0,7.8042,7.8196,7.7887,7.7887,25200.0
2007-01-09 09:45:00,10.11,10.11,10.07,10.07,51600.0,7.7887,7.7887,7.7579,7.7579,51600.0
2007-01-09 09:50:00,10.06,10.11,10.05,10.1,43600.0,7.7502,7.7887,7.7425,7.781,43600.0
2007-01-09 09:55:00,10.09,10.1,10.07,10.08,36400.0,7.7733,7.781,7.7579,7.7656,36400.0
2007-01-09 10:00:00,10.08,10.11,10.06,10.07,44000.0,7.7656,7.7887,7.7502,7.7579,44000.0
2007-01-09 10:05:00,10.06,10.07,10.05,10.06,30400.0,7.7502,7.7579,7.7425,7.7502,30400.0
2007-01-09 10:10:00,10.06,10.06,10.04,10.04,9600.0,7.7502,7.7502,7.7348,7.7348,9600.0
2007-01-09 10:15:00,10.05,10.08,10.05,10.06,34800.0,7.7425,7.7656,7.7425,7.7502,34800.0
2007-01-09 10:20:00,10.06,10.06,10.04,10.06,34400.0,7.7502,7.7502,7.7348,7.7502,34400.0
2007-01-09 10:25:00,10.05,10.1,10.05,10.07,27200.0,7.7425,7.781,7.7425,7.7579,27200.0
2007-01-09 10:30:00,10.07,10.09,10.05,10.07,25600.0,7.7579,7.7733,7.7425,7.7579,25600.0
2007-01-09 10:35:00,10.08,10.12,10.08,10.11,29200.0,7.7656,7.7964,7.7656,7.7887,29200.0
2007-01-09 10:40:00,10.12,10.12,10.08,10.1,35600.0,7.7964,7.7964,7.7656,7.781,35600.0
2007-01-09 10:45:00,10.1,10.12,10.1,10.1,28400.0,7.781,7.7964,7.781,7.781,28400.0
2007-01-09 10:50:00,10.1,10.1,10.08,10.09,50800.0,7.781,7.781,7.7656,7.7733,50800.0
2007-01-09 10:55:00,10.09,10.1,10.09,10.1,45200.0,7.7733,7.781,7.7733,7.781,45200.0
2007-01-09 11:00:00,10.1,10.12,10.1,10.11,12000.0,7.781,7.7964,7.781,7.7887,12000.0
2007-01-09 11:05:00,10.1,10.1,10.08,10.08,240000.0,7.781,7.781,7.7656,7.7656,240000.0
2007-01-09 11:10:00,10.08,10.09,10.08,10.09,29200.0,7.7656,7.7733,7.7656,7.7733,29200.0
2007-01-09 11:15:00,10.09,10.09,10.06,10.06,24800.0,7.7733,7.7733,7.7502,7.7502,24800.0
2007-01-09 11:20:00,10.06,10.06,10.04,10.05,31200.0,7.7502,7.7502,7.7348,7.7425,31200.0
2007-01-09 11:25:00,10.05,10.06,10.04,10.04,58000.0,7.7425,7.7502,7.7348,7.7348,58000.0
2007-01-09 11:30:00,10.04,10.06,10.04,10.06,29600.0,7.7348,7.7502,7.7348,7.7502,29600.0
2007-01-09 11:35:00,10.06,10.06,10.05,10.05,2400.0,7.7502,7.7502,7.7425,7.7425,2400.0
2007-01-09 11:40:00,10.05,10.05,10.03,10.03,27200.0,7.7425,7.7425,7.7271,7.7271,27200.0
2007-01-09 11:45:00,10.03,10.04,10.02,10.03,24400.0,7.7271,7.7348,7.7194,7.7271,24400.0
2007-01-09 11:50:00,10.03,10.04,10.03,10.03,4800.0,7.7271,7.7348,7.7271,7.7271,4800.0
2007-01-09 11:55:00,10.03,10.03,10.02,10.03,9200.0,7.7271,7.7271,7.7194,7.7271,9200.0
2007-01-09 12:00:00,10.03,10.05,10.03,10.04,41200.0,7.7271,7.7425,7.7271,7.7348,41200.0
2007-01-09 12:05:00,10.04,10.04,10.02,10.03,36800.0,7.7348,7.7348,7.7194,7.7271,36800.0
2007-01-09 12:10:00,10.04,10.04,10.02,10.04,11200.0,7.7348,7.7348,7.7194,7.7348,11200.0
2007-01-09 12:15:00,10.04,10.04,10.03,10.03,3200.0,7.7348,7.7348,7.7271,7.7271,3200.0
2007-01-09 12:20:00,10.03,10.04,10.01,10.01,25200.0,7.7271,7.7348,7.7117,7.7117,25200.0
2007-01-09 12:25:00,10.01,10.03,9.99,10.02,53600.0,7.7117,7.7271,7.6963,7.7194,53600.0
2007-01-09 12:30:00,10.02,10.03,10.01,10.02,28400.0,7.7194,7.7271,7.7117,7.7194,28400.0
2007-01-09 12:35:00,10.01,10.03,10.01,10.02,34400.0,7.7117,7.7271,7.7117,7.7194,34400.0
2007-01-09 12:40:00,10.02,10.08,10.02,10.04,63600.0,7.7194,7.7656,7.7194,7.7348,63600.0
2007-01-09 12:45:00,10.04,10.05,10.03,10.05,25200.0,7.7348,7.7425,7.7271,7.7425,25200.0
2007-01-09 12:50:00,10.04,10.06,10.04,10.04,24400.0,7.7348,7.7502,7.7348,7.7348,24400.0
2007-01-09 12:55:00,10.05,10.05,10.03,10.05,21200.0,7.7425,7.7425,7.7271,7.7425,21200.0
2007-01-09 13:00:00,10.04,10.05,10.03,10.03,10400.0,7.7348,7.7425,7.7271,7.7271,10400.0
2007-01-09 13:05:00,10.03,10.04,10.03,10.04,22800.0,7.7271,7.7348,7.7271,7.7348,22800.0
2007-01-09 13:10:00,10.04,10.07,10.03,10.07,58400.0,7.7348,7.7579,7.7271,7.7579,58400.0
2007-01-09 13:15:00,10.06,10.06,10.05,10.05,18800.0,7.7502,7.7502,7.7425,7.7425,18800.0
2007-01-09 13:20:00,10.05,10.05,10.05,10.05,28000.0,7.7425,7.7425,7.7425,7.7425,28000.0
2007-01-09 13:25:00,10.04,10.04,10.03,10.03,6000.0,7.7348,7.7348,7.7271,7.7271,6000.0
2007-01-09 13:30:00,10.03,10.03,10.02,10.03,22400.0,7.7271,7.7271,7.7194,7.7271,22400.0
2007-01-09 13:35:00,10.03,10.05,10.03,10.03,26000.0,7.7271,7.7425,7.7271,7.7271,26000.0
2007-01-09 13:40:00,10.03,10.04,10.03,10.04,26400.0,7.7271,7.7348,7.7271,7.7348,26400.0
2007-01-09 13:45:00,10.05,10.07,10.05,10.06,24400.0,7.7425,7.7579,7.7425,7.7502,24400.0
2007-01-09 13:50:00,10.05,10.06,10.05,10.05,15200.0,7.7425,7.7502,7.7425,7.7425,15200.0
2007-01-09 13:55:00,10.05,10.05,10.05,10.05,4400.0,7.7425,7.7425,7.7425,7.7425,4400.0
2007-01-09 14:00:00,10.05,10.07,10.05,10.06,39600.0,7.7425,7.7579,7.7425,7.7502,39600.0
2007-01-09 14:05:00,10.06,10.06,10.06,10.06,19200.0,7.7502,7.7502,7.7502,7.7502,19200.0
2007-01-09 14:10:00,10.06,10.06,10.04,10.04,29200.0,7.7502,7.7502,7.7348,7.7348,29200.0
2007-01-09 14:15:00,10.04,10.04,10.03,10.04,14000.0,7.7348,7.7348,7.7271,7.7348,14000.0
2007-01-09 14:20:00,10.04,10.04,10.02,10.02,12400.0,7.7348,7.7348,7.7194,7.7194,12400.0
2007-01-09 14:25:00,10.02,10.03,10.02,10.02,16400.0,7.7194,7.7271,7.7194,7.7194,16400.0
2007-01-09 14:30:00,10.02,10.03,10.01,10.03,40400.0,7.7194,7.7271,7.7117,7.7271,40400.0
2007-01-09 14:35:00,10.03,10.05,10.03,10.04,25600.0,7.7271,7.7425,7.7271,7.7348,25600.0
2007-01-09 14:40:00,10.04,10.05,10.04,10.05,15600.0,7.7348,7.7425,7.7348,7.7425,15600.0
2007-01-09 14:45:00,10.05,10.06,10.04,10.05,19600.0,7.7425,7.7502,7.7348,7.7425,19600.0
2007-01-09 14:50:00,10.05,10.06,10.05,10.05,12400.0,7.7425,7.7502,7.7425,7.7425,12400.0
2007-01-09 14:55:00,10.05,10.06,10.05,10.05,31200.0,7.7425,7.7502,7.7425,7.7425,31200.0
2007-01-09 15:00:00,10.04,10.04,10.03,10.04,17600.0,7.7348,7.7348,7.7271,7.7348,17600.0
2007-01-09 15:05:00,10.04,10.05,10.04,10.05,15200.0,7.7348,7.7425,7.7348,7.7425,15200.0
2007-01-09 15:10:00,10.05,10.05,10.05,10.05,14800.0,7.7425,7.7425,7.7425,7.7425,14800.0
2007-01-09 15:15:00,10.05,10.06,10.05,10.05,17200.0,7.7425,7.7502,7.7425,7.7425,17200.0
2007-01-09 15:20:00,10.05,10.06,10.04,10.05,36400.0,7.7425,7.7502,7.7348,7.7425,36400.0
2007-01-09 15:25:00,10.05,10.09,10.05,10.08,60400.0,7.7425,7.7733,7.7425,7.7656,60400.0
2007-01-09 15:30:00,10.08,10.1,10.08,10.09,54000.0,7.7656,7.781,7.7656,7.7733,54000.0
2007-01-09 15:35:00,10.09,10.09,10.08,10.08,44800.0,7.7733,7.7733,7.7656,7.7656,44800.0
2007-01-09 15:40:00,10.08,10.09,10.08,10.08,64400.0,7.7656,7.7733,7.7656,7.7656,64400.0
2007-01-09 15:45:00,10.08,10.09,10.07,10.07,48000.0,7.7656,7.7733,7.7579,7.7579,48000.0
2007-01-09 15:50:00,10.07,10.08,10.06,10.08,117200.0,7.7579,7.7656,7.7502,7.7656,117200.0
2007-01-09 15:55:00,10.08,10.09,10.06,10.06,164800.0,7.7656,7.7733,7.7502,7.7502,164800.0
2007-01-10 09:30:00,9.99,10.09,9.98,10.0,116800.0,7.6963,7.7733,7.6886,7.704,116800.0
2007-01-10 09:35:00,9.99,10.01,9.98,10.01,26000.0,7.6963,7.7117,7.6886,7.7117,26000.0
2007-01-10 09:40:00,10.01,10.02,9.96,9.98,68000.0,7.7117,7.7194,7.6732,7.6886,68000.0
2007-01-10 09:45:00,9.99,10.02,9.97,10.02,40400.0,7.6963,7.7194,7.6809,7.7194,40400.0
2007-01-10 09:50:00,10.02,10.04,10.0,10.0,33600.0,7.7194,7.7348,7.704,7.704,33600.0
2007-01-10 09:55:00,10.0,10.01,9.97,9.98,29600.0,7.704,7.7117,7.6809,7.6886,29600.0
2007-01-10 10:00:00,9.99,10.03,9.97,10.0,157200.0,7.6963,7.7271,7.6809,7.704,157200.0
2007-01-10 10:05:00,10.0,10.01,9.98,9.99,95600.0,7.704,7.7117,7.6886,7.6963,95600.0
2007-01-10 10:10:00,9.99,10.01,9.99,9.99,68400.0,7.6963,7.7117,7.6963,7.6963,68400.0
2007-01-10 10:15:00,9.99,10.02,9.99,10.02,770400.0,7.6963,7.7194,7.6963,7.7194,770400.0
2007-01-10 10:20:00,10.02,10.02,9.98,10.0,116400.0,7.7194,7.7194,7.6886,7.704,116400.0
2007-01-10 10:25:00,10.01,10.01,9.98,10.0,32000.0,7.7117,7.7117,7.6886,7.704,32000.0
2007-01-10 10:30:00,10.0,10.02,9.99,10.01,33600.0,7.704,7.7194,7.6963,7.7117,33600.0
2007-01-10 10:35:00,10.0,10.01,9.98,10.0,53200.0,7.704,7.7117,7.6886,7.704,53200.0
2007-01-10 10:40:00,9.99,10.02,9.99,10.0,68000.0,7.6963,7.7194,7.6963,7.704,68000.0
2007-01-10 10:45:00,10.0,10.02,10.0,10.0,42400.0,7.704,7.7194,7.704,7.704,42400.0
2007-01-10 10:50:00,10.0,10.02,9.99,10.0,30400.0,7.704,7.7194,7.6963,7.704,30400.0
2007-01-10 10:55:00,10.01,10.01,10.0,10.0,6800.0,7.7117,7.7117,7.704,7.704,6800.0
2007-01-10 11:00:00,10.0,10.01,9.99,9.99,32400.0,7.704,7.7117,7.6963,7.6963,32400.0
2007-01-10 11:05:00,9.99,10.0,9.97,9.99,51600.0,7.6963,7.704,7.6809,7.6963,51600.0
2007-01-10 11:10:00,9.99,9.99,9.98,9.99,44000.0,7.6963,7.6963,7.6886,7.6963,44000.0
2007-01-10 11:15:00,9.99,10.0,9.98,10.0,31600.0,7.6963,7.704,7.6886,7.704,31600.0
2007-01-10 11:20:00,10.0,10.0,9.98,9.99,20400.0,7.704,7.704,7.6886,7.6963,20400.0
2007-01-10 11:25:00,9.99,9.99,9.98,9.99,38800.0,7.6963,7.6963,7.6886,7.6963,38800.0
2007-01-10 11:30:00,9.99,9.99,9.97,9.98,50000.0,7.6963,7.6963,7.6809,7.6886,50000.0
2007-01-10 11:35:00,9.98,9.99,9.98,9.99,49200.0,7.6886,7.6963,7.6886,7.6963,49200.0
2007-01-10 11:40:00,10.0,10.0,9.99,9.99,21200.0,7.704,7.704,7.6963,7.6963,21200.0
2007-01-10 11:45:00,9.99,9.99,9.98,9.98,20400.0,7.6963,7.6963,7.6886,7.6886,20400.0
2007-01-10 11:50:00,9.99,9.99,9.99,9.99,15200.0,7.6963,7.6963,7.6963,7.6963,15200.0
2007-01-10 11:55:00,9.99,9.99,9.98,9.99,41600.0,7.6963,7.6963,7.6886,7.6963,41600.0
2007-01-10 12:00:00,9.99,9.99,9.98,9.99,30000.0,7.6963,7.6963,7.6886,7.6963,30000.0
2007-01-10 12:05:00,9.99,9.99,9.98,9.99,19600.0,7.6963,7.6963,7.6886,7.6963,19600.0
2007-01-10 12:10:00,9.99,10.0,9.99,9.99,6400.0,7.6963,7.704,7.6963,7.6963,6400.0
2007-01-10 12:15:00,9.99,9.99,9.99,9.99,6800.0,7.6963,7.6963,7.6963,7.6963,6800.0
2007-01-10 12:20:00,9.99,9.99,9.99,9.99,7200.0,7.6963,7.6963,7.6963,7.6963,7200.0
2007-01-10 12:25:00,9.99,9.99,9.98,9.99,24400.0,7.6963,7.6963,7.6886,7.6963,24400.0
2007-01-10 12:30:00,9.99,9.99,9.98,9.99,24800.0,7.6963,7.6963,7.6886,7.6963,24800.0
2007-01-10 12:35:00,9.99,10.0,9.99,10.0,11600.0,7.6963,7.704,7.6963,7.704,11600.0
2007-01-10 12:40:00,10.01,10.01,10.0,10.0,31600.0,7.7117,7.7117,7.704,7.704,31600.0
2007-01-10 12:45:00,10.01,10.02,10.01,10.01,15600.0,7.7117,7.7194,7.7117,7.7117,15600.0
2007-01-10 12:50:00,10.01,10.02,10.01,10.01,22000.0,7.7117,7.7194,7.7117,7.7117,22000.0
2007-01-10 12:55:00,10.02,10.02,10.02,10.02,6800.0,7.7194,7.7194,7.7194,7.7194,6800.0
2007-01-10 13:00:00,10.02,10.02,10.01,10.01,4400.0,7.7194,7.7194,7.7117,7.7117,4400.0
2007-01-10 13:05:00,10.02,10.04,10.02,10.03,22000.0,7.7194,7.7348,7.7194,7.7271,22000.0
2007-01-10 13:10:00,10.03,10.04,10.03,10.03,8400.0,7.7271,7.7348,7.7271,7.7271,8400.0
2007-01-10 13:15:00,10.03,10.04,10.02,10.02,47200.0,7.7271,7.7348,7.7194,7.7194,47200.0
2007-01-10 13:20:00,10.02,10.02,10.01,10.02,12400.0,7.7194,7.7194,7.7117,7.7194,12400.0
2007-01-10 13:25:00,10.01,10.03,10.01,10.03,13200.0,7.7117,7.7271,7.7117,7.7271,13200.0
2007-01-10 13:30:00,10.04,10.04,10.02,10.04,15600.0,7.7348,7.7348,7.7194,7.7348,15600.0
2007-01-10 13:35:00,10.04,10.04,10.01,10.02,44000.0,7.7348,7.7348,7.7117,7.7194,44000.0
2007-01-10 13:40:00,10.02,10.04,10.02,10.03,16000.0,7.7194,7.7348,7.7194,7.7271,16000.0
2007-01-10 13:45:00,10.03,10.04,10.03,10.04,25600.0,7.7271,7.7348,7.7271,7.7348,25600.0
2007-01-10 13:50:00,10.04,10.06,10.04,10.05,18000.0,7.7348,7.7502,7.7348,7.7425,18000.0
2007-01-10 13:55:00,10.04,10.05,10.04,10.04,9200.0,7.7348,7.7425,7.7348,7.7348,9200.0
2007-01-10 14:00:00,10.04,10.05,10.04,10.04,8000.0,7.7348,7.7425,7.7348,7.7348,8000.0
2007-01-10 14:05:00,10.05,10.05,10.04,10.05,5600.0,7.7425,7.7425,7.7348,7.7425,5600.0
2007-01-10 14:10:00,10.05,10.05,10.04,10.04,12400.0,7.7425,7.7425,7.7348,7.7348,12400.0
2007-01-10 14:15:00,10.04,10.05,10.03,10.04,28400.0,7.7348,7.7425,7.7271,7.7348,28400.0
2007-01-10 14:20:00,10.04,10.04,10.02,10.02,10400.0,7.7348,7.7348,7.7194,7.7194,10400.0
2007-01-10 14:25:00,10.02,10.04,10.02,10.02,30400.0,7.7194,7.7348,7.7194,7.7194,30400.0
2007-01-10 14:30:00,10.02,10.03,10.01,10.01,48800.0,7.7194,7.7271,7.7117,7.7117,48800.0
2007-01-10 14:35:00,10.01,10.02,10.0,10.01,31600.0,7.7117,7.7194,7.704,7.7117,31600.0
2007-01-10 14:40:00,10.0,10.02,10.0,10.02,15200.0,7.704,7.7194,7.704,7.7194,15200.0
2007-01-10 14:45:00,10.02,10.03,10.02,10.02,37600.0,7.7194,7.7271,7.7194,7.7194,37600.0
2007-01-10 14:50:00,10.02,10.03,10.01,10.02,13200.0,7.7194,7.7271,7.7117,7.7194,13200.0
2007-01-10 14:55:00,10.01,10.02,9.99,10.0,90400.0,7.7117,7.7194,7.6963,7.704,90400.0
2007-01-10 15:00:00,10.01,10.02,10.01,10.01,18800.0,7.7117,7.7194,7.7117,7.7117,18800.0
2007-01-10 15:05:00,10.01,10.02,10.01,10.01,23600.0,7.7117,7.7194,7.7117,7.7117,23600.0
2007-01-10 15:10:00,10.01,10.01,10.0,10.01,17600.0,7.7117,7.7117,7.704,7.7117,17600.0
2007-01-10 15:15:00,10.01,10.01,10.01,10.01,20400.0,7.7117,7.7117,7.7117,7.7117,20400.0
2007-01-10 15:20:00,10.01,10.02,10.01,10.02,24400.0,7.7117,7.7194,7.7117,7.7194,24400.0
2007-01-10 15:25:00,10.02,10.02,10.01,10.01,37200.0,7.7194,7.7194,7.7117,7.7117,37200.0
2007-01-10 15:30:00,10.01,10.03,10.01,10.01,62400.0,7.7117,7.7271,7.7117,7.7117,62400.0
2007-01-10 15:35:00,10.01,10.02,10.0,10.02,73200.0,7.7117,7.7194,7.704,7.7194,73200.0
2007-01-10 15:40:00,10.02,10.03,10.02,10.02,29600.0,7.7194,7.7271,7.7194,7.7194,29600.0
2007-01-10 15:45:00,10.02,10.02,10.02,10.02,30400.0,7.7194,7.7194,7.7194,7.7194,30400.0
2007-01-10 15:50:00,10.02,10.03,10.02,10.03,49600.0,7.7194,7.7271,7.7194,7.7271,49600.0
2007-01-10 15:55:00,10.03,10.04,10.02,10.04,150800.0,7.7271,7.7348,7.7194,7.7348,150800.0
2007-01-11 09:30:00,10.09,10.09,10.02,10.05,118400.0,7.7733,7.7733,7.7194,7.7425,118400.0
2007-01-11 09:35:00,10.06,10.08,10.05,10.08,38000.0,7.7502,7.7656,7.7425,7.7656,38000.0
2007-01-11 09:40:00,10.07,10.09,10.07,10.08,34800.0,7.7579,7.7733,7.7579,7.7656,34800.0
2007-01-11 09:45:00,10.08,10.1,10.07,10.08,87200.0,7.7656,7.781,7.7579,7.7656,87200.0
2007-01-11 09:50:00,10.08,10.09,10.06,10.09,52000.0,7.7656,7.7733,7.7502,7.7733,52000.0
2007-01-11 09:55:00,10.09,10.1,10.09,10.1,42000.0,7.7733,7.781,7.7733,7.781,42000.0
2007-01-11 10:00:00,10.1,10.11,10.1,10.11,52800.0,7.781,7.7887,7.781,7.7887,52800.0
2007-01-11 10:05:00,10.11,10.12,10.1,10.11,46400.0,7.7887,7.7964,7.781,7.7887,46400.0
2007-01-11 10:10:00,10.11,10.13,10.1,10.11,43600.0,7.7887,7.8042,7.781,7.7887,43600.0
2007-01-11 10:15:00,10.11,10.12,10.11,10.11,44800.0,7.7887,7.7964,7.7887,7.7887,44800.0
2007-01-11 10:20:00,10.11,10.11,10.1,10.1,38400.0,7.7887,7.7887,7.781,7.781,38400.0
2007-01-11 10:25:00,10.1,10.1,10.09,10.1,18400.0,7.781,7.781,7.7733,7.781,18400.0
2007-01-11 10:30:00,10.1,10.1,10.09,10.09,87200.0,7.781,7.781,7.7733,7.7733,87200.0
2007-01-11 10:35:00,10.09,10.11,10.09,10.1,49600.0,7.7733,7.7887,7.7733,7.781,49600.0
2007-01-11 10:40:00,10.1,10.11,10.1,10.11,42000.0,7.781,7.7887,7.781,7.7887,42000.0
2007-01-11 10:45:00,10.11,10.13,10.1,10.12,28000.0,7.7887,7.8042,7.781,7.7964,28000.0
2007-01-11 10:50:00,10.12,10.13,10.12,10.13,32400.0,7.7964,7.8042,7.7964,7.8042,32400.0
2007-01-11 10:55:00,10.13,10.15,10.12,10.14,14800.0,7.8042,7.8196,7.7964,7.8119,14800.0
2007-01-11 11:00:00,10.14,10.16,10.13,10.15,102400.0,7.8119,7.8273,7.8042,7.8196,102400.0
2007-01-11 11:05:00,10.16,10.16,10.15,10.15,43200.0,7.8273,7.8273,7.8196,7.8196,43200.0
2007-01-11 11:10:00,10.15,10.19,10.15,10.19,64400.0,7.8196,7.8504,7.8196,7.8504,64400.0
2007-01-11 11:15:00,10.18,10.19,10.17,10.18,89600.0,7.8427,7.8504,7.835,7.8427,89600.0
2007-01-11 11:20:00,10.19,10.19,10.18,10.19,20400.0,7.8504,7.8504,7.8427,7.8504,20400.0
2007-01-11 11:25:00,10.18,10.18,10.17,10.18,30800.0,7.8427,7.8427,7.835,7.8427,30800.0
2007-01-11 11:30:00,10.18,10.18,10.17,10.18,16000.0,7.8427,7.8427,7.835,7.8427,16000.0
2007-01-11 11:35:00,10.18,10.19,10.17,10.18,35600.0,7.8427,7.8504,7.835,7.8427,35600.0
2007-01-11 11:40:00,10.18,10.18,10.15,10.16,73600.0,7.8427,7.8427,7.8196,7.8273,73600.0
2007-01-11 11:45:00,10.16,10.17,10.16,10.16,18400.0,7.8273,7.835,7.8273,7.8273,18400.0
2007-01-11 11:50:00,10.17,10.17,10.16,10.16,20400.0,7.835,7.835,7.8273,7.8273,20400.0
2007-01-11 11:55:00,10.17,10.18,10.17,10.17,16000.0,7.835,7.8427,7.835,7.835,16000.0
2007-01-11 12:00:00,10.17,10.17,10.15,10.15,32800.0,7.835,7.835,7.8196,7.8196,32800.0
2007-01-11 12:05:00,10.15,10.15,10.15,10.15,10800.0,7.8196,7.8196,7.8196,7.8196,10800.0
2007-01-11 12:10:00,10.16,10.18,10.16,10.17,28800.0,7.8273,7.8427,7.8273,7.835,28800.0
2007-01-11 12:15:00,10.17,10.2,10.17,10.19,31200.0,7.835,7.8581,7.835,7.8504,31200.0
2007-01-11 12:20:00,10.19,10.19,10.17,10.17,31600.0,7.8504,7.8504,7.835,7.835,31600.0
2007-01-11 12:25:00,10.17,10.17,10.17,10.17,12800.0,7.835,7.835,7.835,7.835,12800.0
2007-01-11 12:30:00,10.17,10.18,10.17,10.17,23600.0,7.835,7.8427,7.835,7.835,23600.0
2007-01-11 12:35:00,10.17,10.17,10.17,10.17,20400.0,7.835,7.835,7.835,7.835,20400.0
2007-01-11 12:40:00,10.17,10.18,10.17,10.18,13600.0,7.835,7.8427,7.835,7.8427,13600.0
2007-01-11 12:45:00,10.17,10.18,10.17,10.17,24000.0,7.835,7.8427,7.835,7.835,24000.0
2007-01-11 12:50:00,10.17,10.17,10.17,10.17,14000.0,7.835,7.835,7.835,7.835,14000.0
2007-01-11 12:55:00,10.16,10.17,10.16,10.17,23200.0,7.8273,7.835,7.8273,7.835,23200.0
2007-01-11 13:00:00,10.17,10.17,10.16,10.17,9600.0,7.835,7.835,7.8273,7.835,9600.0
2007-01-11 13:05:00,10.16,10.16,10.15,10.15,17200.0,7.8273,7.8273,7.8196,7.8196,17200.0
2007-01-11 13:10:00,10.15,10.15,10.15,10.15,10400.0,7.8196,7.8196,7.8196,7.8196,10400.0
2007-01-11 13:15:00,10.15,10.17,10.15,10.16,15600.0,7.8196,7.835,7.8196,7.8273,15600.0
2007-01-11 13:20:00,10.16,10.16,10.15,10.15,7200.0,7.8273,7.8273,7.8196,7.8196,7200.0
2007-01-11 13:25:00,10.15,10.15,10.15,10.15,4400.0,7.8196,7.8196,7.8196,7.8196,4400.0
2007-01-11 13:30:00,10.15,10.16,10.15,10.15,10000.0,7.8196,7.8273,7.8196,7.8196,10000.0
2007-01-11 13:35:00,10.16,10.16,10.15,10.15,3600.0,7.8273,7.8273,7.8196,7.8196,3600.0
2007-01-11 13:40:00,10.15,10.16,10.15,10.16,11200.0,7.8196,7.8273,7.8196,7.8273,11200.0
2007-01-11 13:45:00,10.15,10.16,10.15,10.15,23200.0,7.8196,7.8273,7.8196,7.8196,23200.0
2007-01-11 13:50:00,10.15,10.15,10.14,10.14,39200.0,7.8196,7.8196,7.8119,7.8119,39200.0
2007-01-11 13:55:00,10.15,10.15,10.14,10.14,16800.0,7.8196,7.8196,7.8119,7.8119,16800.0
2007-01-11 14:00:00,10.13,10.13,10.12,10.13,13600.0,7.8042,7.8042,7.7964,7.8042,13600.0
2007-01-11 14:05:00,10.13,10.13,10.13,10.13,18000.0,7.8042,7.8042,7.8042,7.8042,18000.0
2007-01-11 14:10:00,10.13,10.14,10.12,10.14,18000.0,7.8042,7.8119,7.7964,7.8119,18000.0
2007-01-11 14:15:00,10.14,10.15,10.13,10.13,15200.0,7.8119,7.8196,7.8042,7.8042,15200.0
2007-01-11 14:20:00,10.13,10.14,10.13,10.14,22800.0,7.8042,7.8119,7.8042,7.8119,22800.0
2007-01-11 14:25:00,10.14,10.14,10.13,10.13,16000.0,7.8119,7.8119,7.8042,7.8042,16000.0
2007-01-11 14:30:00,10.13,10.15,10.13,10.14,16800.0,7.8042,7.8196,7.8042,7.8119,16800.0
2007-01-11 14:35:00,10.14,10.14,10.13,10.13,10800.0,7.8119,7.8119,7.8042,7.8042,10800.0
2007-01-11 14:40:00,10.13,10.13,10.13,10.13,32800.0,7.8042,7.8042,7.8042,7.8042,32800.0
2007-01-11 14:45:00,10.13,10.14,10.13,10.14,15200.0,7.8042,7.8119,7.8042,7.8119,15200.0
2007-01-11 14:50:00,10.14,10.15,10.14,10.15,20400.0,7.8119,7.8196,7.8119,7.8196,20400.0
2007-01-11 14:55:00,10.15,10.15,10.13,10.13,28000.0,7.8196,7.8196,7.8042,7.8042,28000.0
2007-01-11 15:00:00,10.13,10.15,10.13,10.15,94400.0,7.8042,7.8196,7.8042,7.8196,94400.0
2007-01-11 15:05:00,10.15,10.15,10.14,10.15,28800.0,7.8196,7.8196,7.8119,7.8196,28800.0
2007-01-11 15:10:00,10.15,10.15,10.14,10.15,65200.0,7.8196,7.8196,7.8119,7.8196,65200.0
2007-01-11 15:15:00,10.15,10.15,10.13,10.13,83600.0,7.8196,7.8196,7.8042,7.8042,83600.0
2007-01-11 15:20:00,10.13,10.13,10.1,10.1,82800.0,7.8042,7.8042,7.781,7.781,82800.0
2007-01-11 15:25:00,10.1,10.12,10.09,10.12,69200.0,7.781,7.7964,7.7733,7.7964,69200.0
2007-01-11 15:30:00,10.11,10.12,10.1,10.11,54800.0,7.7887,7.7964,7.781,7.7887,54800.0
2007-01-11 15:35:00,10.11,10.11,10.1,10.1,51600.0,7.7887,7.7887,7.781,7.781,51600.0
2007-01-11 15:40:00,10.1,10.12,10.09,10.11,61200.0,7.781,7.7964,7.7733,7.7887,61200.0
2007-01-11 15:45:00,10.11,10.11,10.1,10.1,25200.0,7.7887,7.7887,7.781,7.781,25200.0
2007-01-11 15:50:00,10.1,10.11,10.1,10.11,46800.0,7.781,7.7887,7.781,7.7887,46800.0
2007-01-11 15:55:00,10.11,10.12,10.11,10.12,79200.0,7.7887,7.7964,7.7887,7.7964,79200.0
2007-01-12 09:30:00,10.12,10.18,10.07,10.17,61200.0,7.7964,7.8427,7.7579,7.835,61200.0
2007-01-12 09:35:00,10.17,10.19,10.12,10.12,48000.0,7.835,7.8504,7.7964,7.7964,48000.0
2007-01-12 09:40:00,10.12,10.15,10.11,10.15,30000.0,7.7964,7.8196,7.7887,7.8196,30000.0
2007-01-12 09:45:00,10.15,10.19,10.14,10.19,114000.0,7.8196,7.8504,7.8119,7.8504,114000.0
2007-01-12 09:50:00,10.19,10.19,10.16,10.18,30000.0,7.8504,7.8504,7.8273,7.8427,30000.0
2007-01-12 09:55:00,10.18,10.19,10.16,10.18,71600.0,7.8427,7.8504,7.8273,7.8427,71600.0
2007-01-12 10:00:00,10.18,10.18,10.14,10.16,53600.0,7.8427,7.8427,7.8119,7.8273,53600.0
2007-01-12 10:05:00,10.16,10.16,10.12,10.13,71600.0,7.8273,7.8273,7.7964,7.8042,71600.0
2007-01-12 10:10:00,10.12,10.14,10.12,10.13,33600.0,7.7964,7.8119,7.7964,7.8042,33600.0
2007-01-12 10:15:00,10.14,10.16,10.13,10.15,39200.0,7.8119,7.8273,7.8042,7.8196,39200.0
2007-01-12 10:20:00,10.15,10.17,10.14,10.16,36000.0,7.8196,7.835,7.8119,7.8273,36000.0
2007-01-12 10:25:00,10.16,10.16,10.15,10.15,19600.0,7.8273,7.8273,7.8196,7.8196,19600.0
2007-01-12 10:30:00,10.15,10.15,10.13,10.14,38000.0,7.8196,7.8196,7.8042,7.8119,38000.0
2007-01-12 10:35:00,10.14,10.15,10.14,10.15,27200.0,7.8119,7.8196,7.8119,7.8196,27200.0
2007-01-12 10:40:00,10.15,10.15,10.12,10.13,32400.0,7.8196,7.8196,7.7964,7.8042,32400.0
2007-01-12 10:45:00,10.12,10.15,10.12,10.15,22800.0,7.7964,7.8196,7.7964,7.8196,22800.0
2007-01-12 10:50:00,10.15,10.15,10.12,10.13,34000.0,7.8196,7.8196,7.7964,7.8042,34000.0
2007-01-12 10:55:00,10.13,10.15,10.13,10.15,12800.0,7.8042,7.8196,7.8042,7.8196,12800.0
2007-01-12 11:00:00,10.15,10.16,10.14,10.14,53200.0,7.8196,7.8273,7.8119,7.8119,53200.0
2007-01-12 11:05:00,10.14,10.15,10.13,10.14,31600.0,7.8119,7.8196,7.8042,7.8119,31600.0
2007-01-12 11:10:00,10.15,10.15,10.15,10.15,18800.0,7.8196,7.8196,7.8196,7.8196,18800.0
2007-01-12 11:15:00,10.15,10.16,10.15,10.16,40000.0,7.8196,7.8273,7.8196,7.8273,40000.0
2007-01-12 11:20:00,10.16,10.16,10.15,10.16,18800.0,7.8273,7.8273,7.8196,7.8273,18800.0
2007-01-12 11:25:00,10.16,10.17,10.16,10.17,46000.0,7.8273,7.835,7.8273,7.835,46000.0
2007-01-12 11:30:00,10.17,10.18,10.16,10.18,39600.0,7.835,7.8427,7.8273,7.8427,39600.0
2007-01-12 11:35:00,10.18,10.19,10.18,10.19,62000.0,7.8427,7.8504,7.8427,7.8504,62000.0
2007-01-12 11:40:00,10.19,10.19,10.19,10.19,39200.0,7.8504,7.8504,7.8504,7.8504,39200.0
2007-01-12 11:45:00,10.19,10.22,10.19,10.22,45600.0,7.8504,7.8735,7.8504,7.8735,45600.0
2007-01-12 11:50:00,10.22,10.23,10.21,10.22,50400.0,7.8735,7.8812,7.8658,7.8735,50400.0
2007-01-12 11:55:00,10.22,10.22,10.2,10.2,26800.0,7.8735,7.8735,7.8581,7.8581,26800.0
2007-01-12 12:00:00,10.2,10.21,10.19,10.19,54000.0,7.8581,7.8658,7.8504,7.8504,54000.0
2007-01-12 12:05:00,10.19,10.19,10.17,10.17,9600.0,7.8504,7.8504,7.835,7.835,9600.0
2007-01-12 12:10:00,10.17,10.17,10.17,10.17,33600.0,7.835,7.835,7.835,7.835,33600.0
2007-01-12 12:15:00,10.17,10.17,10.16,10.17,9200.0,7.835,7.835,7.8273,7.835,9200.0
2007-01-12 12:20:00,10.17,10.19,10.16,10.19,27200.0,7.835,7.8504,7.8273,7.8504,27200.0
2007-01-12 12:25:00,10.19,10.19,10.18,10.18,39600.0,7.8504,7.8504,7.8427,7.8427,39600.0
2007-01-12 12:30:00,10.18,10.2,10.18,10.19,18800.0,7.8427,7.8581,7.8427,7.8504,18800.0
2007-01-12 12:35:00,10.19,10.2,10.19,10.2,6400.0,7.8504,7.8581,7.8504,7.8581,6400.0
2007-01-12 12:40:00,10.2,10.21,10.19,10.19,80400.0,7.8581,7.8658,7.8504,7.8504,80400.0
2007-01-12 12:45:00,10.19,10.21,10.19,10.19,27600.0,7.8504,7.8658,7.8504,7.8504,27600.0
2007-01-12 12:50:00,10.19,10.2,10.18,10.19,25600.0,7.8504,7.8581,7.8427,7.8504,25600.0
2007-01-12 12:55:00,10.19,10.2,10.19,10.19,10400.0,7.8504,7.8581,7.8504,7.8504,10400.0
2007-01-12 13:00:00,10.19,10.19,10.18,10.18,38000.0,7.8504,7.8504,7.8427,7.8427,38000.0
2007-01-12 13:05:00,10.18,10.19,10.18,10.18,40400.0,7.8427,7.8504,7.8427,7.8427,40400.0
2007-01-12 13:10:00,10.19,10.19,10.19,10.19,17600.0,7.8504,7.8504,7.8504,7.8504,17600.0
2007-01-12 13:15:00,10.19,10.2,10.19,10.19,7200.0,7.8504,7.8581,7.8504,7.8504,7200.0
2007-01-12 13:20:00,10.19,10.19,10.18,10.18,12800.0,7.8504,7.8504,7.8427,7.8427,12800.0
2007-01-12 13:25:00,10.18,10.18,10.17,10.17,9200.0,7.8427,7.8427,7.835,7.835,9200.0
2007-01-12 13:30:00,10.17,10.17,10.17,10.17,8000.0,7.835,7.835,7.835,7.835,8000.0
2007-01-12 13:35:00,10.17,10.18,10.17,10.17,8400.0,7.835,7.8427,7.835,7.835,8400.0
2007-01-12 13:40:00,10.17,10.18,10.17,10.17,4400.0,7.835,7.8427,7.835,7.835,4400.0
2007-01-12 13:45:00,10.17,10.18,10.17,10.17,9200.0,7.835,7.8427,7.835,7.835,9200.0
2007-01-12 13:50:00,10.18,10.19,10.17,10.19,29200.0,7.8427,7.8504,7.835,7.8504,29200.0
2007-01-12 13:55:00,10.19,10.19,10.17,10.19,40400.0,7.8504,7.8504,7.835,7.8504,40400.0
2007-01-12 14:00:00,10.19,10.19,10.18,10.18,18400.0,7.8504,7.8504,7.8427,7.8427,18400.0
2007-01-12 14:05:00,10.18,10.18,10.18,10.18,2000.0,7.8427,7.8427,7.8427,7.8427,2000.0
2007-01-12 14:10:00,10.18,10.18,10.17,10.18,13600.0,7.8427,7.8427,7.835,7.8427,13600.0
2007-01-12 14:15:00,10.18,10.19,10.16,10.17,31600.0,7.8427,7.8504,7.8273,7.835,31600.0
2007-01-12 14:20:00,10.17,10.17,10.16,10.16,7200.0,7.835,7.835,7.8273,7.8273,7200.0
2007-01-12 14:25:00,10.16,10.17,10.15,10.17,10400.0,7.8273,7.835,7.8196,7.835,10400.0
2007-01-12 14:30:00,10.17,10.18,10.17,10.17,8800.0,7.835,7.8427,7.835,7.835,8800.0
2007-01-12 14:35:00,10.17,10.17,10.15,10.16,14800.0,7.835,7.835,7.8196,7.8273,14800.0
2007-01-12 14:40:00,10.15,10.16,10.15,10.16,5200.0,7.8196,7.8273,7.8196,7.8273,5200.0
2007-01-12 14:45:00,10.16,10.18,10.16,10.17,74000.0,7.8273,7.8427,7.8273,7.835,74000.0
2007-01-12 14:50:00,10.17,10.18,10.17,10.18,38800.0,7.835,7.8427,7.835,7.8427,38800.0
2007-01-12 14:55:00,10.17,10.19,10.17,10.18,68400.0,7.835,7.8504,7.835,7.8427,68400.0
2007-01-12 15:00:00,10.18,10.18,10.17,10.17,35200.0,7.8427,7.8427,7.835,7.835,35200.0
2007-01-12 15:05:00,10.17,10.18,10.17,10.18,66800.0,7.835,7.8427,7.835,7.8427,66800.0
2007-01-12 15:10:00,10.18,10.18,10.17,10.17,26800.0,7.8427,7.8427,7.835,7.835,26800.0
2007-01-12 15:15:00,10.17,10.17,10.16,10.16,41200.0,7.835,7.835,7.8273,7.8273,41200.0
2007-01-12 15:20:00,10.16,10.16,10.15,10.15,19200.0,7.8273,7.8273,7.8196,7.8196,19200.0
2007-01-12 15:25:00,10.15,10.17,10.15,10.17,31200.0,7.8196,7.835,7.8196,7.835,31200.0
2007-01-12 15:30:00,10.17,10.17,10.16,10.16,52000.0,7.835,7.835,7.8273,7.8273,52000.0
2007-01-12 15:35:00,10.16,10.16,10.15,10.15,48800.0,7.8273,7.8273,7.8196,7.8196,48800.0
2007-01-12 15:40:00,10.15,10.17,10.15,10.16,45200.0,7.8196,7.835,7.8196,7.8273,45200.0
2007-01-12 15:45:00,10.17,10.18,10.16,10.17,60400.0,7.835,7.8427,7.8273,7.835,60400.0
2007-01-12 15:50:00,10.17,10.18,10.15,10.17,106000.0,7.835,7.8427,7.8196,7.835,106000.0
2007-01-12 15:55:00,10.17,10.19,10.17,10.18,472400.0,7.835,7.8504,7.835,7.8427,472400.0
2007-01-16 09:30:00,10.21,10.25,10.17,10.2,156800.0,7.8658,7.8966,7.835,7.8581,156800.0
2007-01-16 09:35:00,10.2,10.23,10.2,10.2,56800.0,7.8581,7.8812,7.8581,7.8581,56800.0
2007-01-16 09:40:00,10.2,10.2,10.17,10.2,27600.0,7.8581,7.8581,7.835,7.8581,27600.0
2007-01-16 09:45:00,10.2,10.22,10.19,10.19,34400.0,7.8581,7.8735,7.8504,7.8504,34400.0
2007-01-16 09:50:00,10.19,10.2,10.18,10.2,21600.0,7.8504,7.8581,7.8427,7.8581,21600.0
2007-01-16 09:55:00,10.2,10.22,10.2,10.2,29200.0,7.8581,7.8735,7.8581,7.8581,29200.0
2007-01-16 10:00:00,10.19,10.2,10.17,10.18,30800.0,7.8504,7.8581,7.835,7.8427,30800.0
2007-01-16 10:05:00,10.18,10.18,10.15,10.15,22400.0,7.8427,7.8427,7.8196,7.8196,22400.0
2007-01-16 10:10:00,10.15,10.18,10.15,10.16,44800.0,7.8196,7.8427,7.8196,7.8273,44800.0
2007-01-16 10:15:00,10.16,10.17,10.15,10.17,36800.0,7.8273,7.835,7.8196,7.835,36800.0
2007-01-16 10:20:00,10.18,10.19,10.16,10.17,20400.0,7.8427,7.8504,7.8273,7.835,20400.0
2007-01-16 10:25:00,10.17,10.19,10.17,10.18,48000.0,7.835,7.8504,7.835,7.8427,48000.0
2007-01-16 10:30:00,10.18,10.2,10.18,10.18,18000.0,7.8427,7.8581,7.8427,7.8427,18000.0
2007-01-16 10:35:00,10.17,10.18,10.16,10.16,36400.0,7.835,7.8427,7.8273,7.8273,36400.0
2007-01-16 10:40:00,10.16,10.17,10.16,10.17,8000.0,7.8273,7.835,7.8273,7.835,8000.0
2007-01-16 10:45:00,10.17,10.19,10.16,10.19,60400.0,7.835,7.8504,7.8273,7.8504,60400.0
2007-01-16 10:50:00,10.19,10.2,10.18,10.19,23600.0,7.8504,7.8581,7.8427,7.8504,23600.0
2007-01-16 10:55:00,10.17,10.17,10.16,10.17,10800.0,7.835,7.835,7.8273,7.835,10800.0
2007-01-16 11:00:00,10.17,10.19,10.16,10.16,50000.0,7.835,7.8504,7.8273,7.8273,50000.0
2007-01-16 11:05:00,10.16,10.18,10.15,10.17,32400.0,7.8273,7.8427,7.8196,7.835,32400.0
2007-01-16 11:10:00,10.18,10.19,10.18,10.19,4400.0,7.8427,7.8504,7.8427,7.8504,4400.0
2007-01-16 11:15:00,10.18,10.18,10.17,10.17,24800.0,7.8427,7.8427,7.835,7.835,24800.0
2007-01-16 11:20:00,10.18,10.18,10.17,10.18,9600.0,7.8427,7.8427,7.835,7.8427,9600.0
2007-01-16 11:25:00,10.18,10.19,10.18,10.19,78800.0,7.8427,7.8504,7.8427,7.8504,78800.0
2007-01-16 11:30:00,10.2,10.21,10.2,10.21,12000.0,7.8581,7.8658,7.8581,7.8658,12000.0
2007-01-16 11:35:00,10.21,10.21,10.2,10.2,22400.0,7.8658,7.8658,7.8581,7.8581,22400.0
2007-01-16 11:40:00,10.2,10.21,10.2,10.21,14400.0,7.8581,7.8658,7.8581,7.8658,14400.0
2007-01-16 11:45:00,10.21,10.21,10.2,10.21,5200.0,7.8658,7.8658,7.8581,7.8658,5200.0
2007-01-16 11:50:00,10.21,10.22,10.21,10.21,19200.0,7.8658,7.8735,7.8658,7.8658,19200.0
2007-01-16 11:55:00,10.22,10.22,10.19,10.19,44400.0,7.8735,7.8735,7.8504,7.8504,44400.0
2007-01-16 12:00:00,10.19,10.21,10.19,10.2,17600.0,7.8504,7.8658,7.8504,7.8581,17600.0
2007-01-16 12:05:00,10.2,10.2,10.19,10.19,10000.0,7.8581,7.8581,7.8504,7.8504,10000.0
2007-01-16 12:10:00,10.2,10.2,10.2,10.2,6400.0,7.8581,7.8581,7.8581,7.8581,6400.0
2007-01-16 12:15:00,10.2,10.2,10.2,10.2,5200.0,7.8581,7.8581,7.8581,7.8581,5200.0
2007-01-16 12:20:00,10.2,10.2,10.19,10.2,20000.0,7.8581,7.8581,7.8504,7.8581,20000.0
2007-01-16 12:25:00,10.2,10.2,10.19,10.2,35200.0,7.8581,7.8581,7.8504,7.8581,35200.0
2007-01-16 12:30:00,10.2,10.2,10.19,10.19,43600.0,7.8581,7.8581,7.8504,7.8504,43600.0
2007-01-16 12:35:00,10.2,10.2,10.18,10.2,21200.0,7.8581,7.8581,7.8427,7.8581,21200.0
2007-01-16 12:40:00,10.2,10.2,10.19,10.19,5200.0,7.8581,7.8581,7.8504,7.8504,5200.0
2007-01-16 12:45:00,10.19,10.19,10.18,10.19,11600.0,7.8504,7.8504,7.8427,7.8504,11600.0
2007-01-16 12:50:00,10.18,10.19,10.16,10.17,17600.0,7.8427,7.8504,7.8273,7.835,17600.0
2007-01-16 12:55:00,10.17,10.18,10.17,10.18,8400.0,7.835,7.8427,7.835,7.8427,8400.0
2007-01-16 13:00:00,10.18,10.18,10.17,10.18,25600.0,7.8427,7.8427,7.835,7.8427,25600.0
2007-01-16 13:05:00,10.18,10.19,10.18,10.19,21600.0,7.8427,7.8504,7.8427,7.8504,21600.0
2007-01-16 13:10:00,10.19,10.19,10.18,10.18,15200.0,7.8504,7.8504,7.8427,7.8427,15200.0
2007-01-16 13:15:00,10.18,10.19,10.17,10.18,11200.0,7.8427,7.8504,7.835,7.8427,11200.0
2007-01-16 13:20:00,10.19,10.19,10.19,10.19,400.0,7.8504,7.8504,7.8504,7.8504,400.0
2007-01-16 13:25:00,10.18,10.2,10.18,10.2,12800.0,7.8427,7.8581,7.8427,7.8581,12800.0
2007-01-16 13:30:00,10.2,10.2,10.2,10.2,13600.0,7.8581,7.8581,7.8581,7.8581,13600.0
2007-01-16 13:35:00,10.2,10.2,10.2,10.2,6800.0,7.8581,7.8581,7.8581,7.8581,6800.0
2007-01-16 13:40:00,10.2,10.2,10.19,10.19,14000.0,7.8581,7.8581,7.8504,7.8504,14000.0
2007-01-16 13:45:00,10.19,10.2,10.19,10.2,13200.0,7.8504,7.8581,7.8504,7.8581,13200.0
2007-01-16 13:50:00,10.2,10.2,10.2,10.2,20400.0,7.8581,7.8581,7.8581,7.8581,20400.0
2007-01-16 13:55:00,10.2,10.21,10.19,10.21,33200.0,7.8581,7.8658,7.8504,7.8658,33200.0
2007-01-16 14:00:00,10.21,10.21,10.19,10.19,23600.0,7.8658,7.8658,7.8504,7.8504,23600.0
2007-01-16 14:05:00,10.19,10.2,10.19,10.2,26800.0,7.8504,7.8581,7.8504,7.8581,26800.0
2007-01-16 14:10:00,10.2,10.2,10.19,10.2,14000.0,7.8581,7.8581,7.8504,7.8581,14000.0
2007-01-16 14:15:00,10.2,10.21,10.19,10.21,12800.0,7.8581,7.8658,7.8504,7.8658,12800.0
2007-01-16 14:20:00,10.21,10.22,10.21,10.22,33600.0,7.8658,7.8735,7.8658,7.8735,33600.0
2007-01-16 14:25:00,10.22,10.22,10.2,10.21,18000.0,7.8735,7.8735,7.8581,7.8658,18000.0
2007-01-16 14:30:00,10.21,10.22,10.21,10.22,37200.0,7.8658,7.8735,7.8658,7.8735,37200.0
2007-01-16 14:35:00,10.22,10.23,10.22,10.22,11600.0,7.8735,7.8812,7.8735,7.8735,11600.0
2007-01-16 14:40:00,10.22,10.23,10.22,10.22,30800.0,7.8735,7.8812,7.8735,7.8735,30800.0
2007-01-16 14:45:00,10.22,10.23,10.22,10.22,34000.0,7.8735,7.8812,7.8735,7.8735,34000.0
2007-01-16 14:50:00,10.22,10.23,10.22,10.23,53600.0,7.8735,7.8812,7.8735,7.8812,53600.0
2007-01-16 14:55:00,10.22,10.23,10.22,10.22,20000.0,7.8735,7.8812,7.8735,7.8735,20000.0
2007-01-16 15:00:00,10.22,10.23,10.22,10.23,24400.0,7.8735,7.8812,7.8735,7.8812,24400.0
2007-01-16 15:05:00,10.22,10.23,10.22,10.23,22000.0,7.8735,7.8812,7.8735,7.8812,22000.0
2007-01-16 15:10:00,10.23,10.23,10.22,10.22,24400.0,7.8812,7.8812,7.8735,7.8735,24400.0
2007-01-16 15:15:00,10.22,10.22,10.22,10.22,14000.0,7.8735,7.8735,7.8735,7.8735,14000.0
2007-01-16 15:20:00,10.22,10.22,10.22,10.22,47600.0,7.8735,7.8735,7.8735,7.8735,47600.0
2007-01-16 15:25:00,10.22,10.24,10.22,10.24,45600.0,7.8735,7.8889,7.8735,7.8889,45600.0
2007-01-16 15:30:00,10.24,10.24,10.23,10.23,29200.0,7.8889,7.8889,7.8812,7.8812,29200.0
2007-01-16 15:35:00,10.23,10.24,10.22,10.22,50800.0,7.8812,7.8889,7.8735,7.8735,50800.0
2007-01-16 15:40:00,10.22,10.24,10.22,10.24,36400.0,7.8735,7.8889,7.8735,7.8889,36400.0
2007-01-16 15:45:00,10.23,10.23,10.22,10.23,18400.0,7.8812,7.8812,7.8735,7.8812,18400.0
2007-01-16 15:50:00,10.22,10.23,10.22,10.23,36800.0,7.8735,7.8812,7.8735,7.8812,36800.0
2007-01-16 15:55:00,10.23,10.26,10.23,10.25,342000.0,7.8812,7.9043,7.8812,7.8966,342000.0
2007-01-17 09:30:00,10.25,10.29,10.24,10.27,80000.0,7.8966,7.9274,7.8889,7.912,80000.0
2007-01-17 09:35:00,10.27,10.32,10.27,10.31,54000.0,7.912,7.9505,7.912,7.9428,54000.0
2007-01-17 09:40:00,10.31,10.32,10.29,10.3,38000.0,7.9428,7.9505,7.9274,7.9351,38000.0
2007-01-17 09:45:00,10.3,10.3,10.26,10.28,22000.0,7.9351,7.9351,7.9043,7.9197,22000.0
2007-01-17 09:50:00,10.27,10.27,10.26,10.27,73200.0,7.912,7.912,7.9043,7.912,73200.0
2007-01-17 09:55:00,10.26,10.26,10.25,10.25,13600.0,7.9043,7.9043,7.8966,7.8966,13600.0
2007-01-17 10:00:00,10.25,10.25,10.22,10.24,70800.0,7.8966,7.8966,7.8735,7.8889,70800.0
2007-01-17 10:05:00,10.24,10.25,10.23,10.25,22800.0,7.8889,7.8966,7.8812,7.8966,22800.0
2007-01-17 10:10:00,10.25,10.25,10.24,10.24,14800.0,7.8966,7.8966,7.8889,7.8889,14800.0
2007-01-17 10:15:00,10.24,10.25,10.24,10.25,15600.0,7.8889,7.8966,7.8889,7.8966,15600.0
2007-01-17 10:20:00,10.25,10.25,10.24,10.24,11600.0,7.8966,7.8966,7.8889,7.8889,11600.0
2007-01-17 10:25:00,10.25,10.25,10.24,10.25,51600.0,7.8966,7.8966,7.8889,7.8966,51600.0
2007-01-17 10:30:00,10.25,10.25,10.24,10.24,23600.0,7.8966,7.8966,7.8889,7.8889,23600.0
2007-01-17 10:35:00,10.24,10.24,10.24,10.24,18800.0,7.8889,7.8889,7.8889,7.8889,18800.0
2007-01-17 10:40:00,10.24,10.26,10.24,10.25,88400.0,7.8889,7.9043,7.8889,7.8966,88400.0
2007-01-17 10:45:00,10.26,10.26,10.24,10.24,9600.0,7.9043,7.9043,7.8889,7.8889,9600.0
2007-01-17 10:50:00,10.25,10.25,10.25,10.25,30400.0,7.8966,7.8966,7.8966,7.8966,30400.0
2007-01-17 10:55:00,10.25,10.26,10.24,10.25,42800.0,7.8966,7.9043,7.8889,7.8966,42800.0
2007-01-17 11:00:00,10.25,10.26,10.25,10.26,26400.0,7.8966,7.9043,7.8966,7.9043,26400.0
2007-01-17 11:05:00,10.26,10.27,10.26,10.26,28000.0,7.9043,7.912,7.9043,7.9043,28000.0
2007-01-17 11:10:00,10.26,10.26,10.26,10.26,10400.0,7.9043,7.9043,7.9043,7.9043,10400.0
2007-01-17 11:15:00,10.26,10.26,10.25,10.25,17600.0,7.9043,7.9043,7.8966,7.8966,17600.0
2007-01-17 11:20:00,10.25,10.25,10.24,10.25,7600.0,7.8966,7.8966,7.8889,7.8966,7600.0
2007-01-17 11:25:00,10.24,10.25,10.24,10.25,14400.0,7.8889,7.8966,7.8889,7.8966,14400.0
2007-01-17 11:30:00,10.24,10.25,10.24,10.25,12800.0,7.8889,7.8966,7.8889,7.8966,12800.0
2007-01-17 11:35:00,10.24,10.26,10.24,10.25,14800.0,7.8889,7.9043,7.8889,7.8966,14800.0
2007-01-17 11:40:00,10.25,10.26,10.24,10.25,22400.0,7.8966,7.9043,7.8889,7.8966,22400.0
2007-01-17 11:45:00,10.25,10.26,10.24,10.24,25600.0,7.8966,7.9043,7.8889,7.8889,25600.0
2007-01-17 11:50:00,10.24,10.26,10.24,10.25,76800.0,7.8889,7.9043,7.8889,7.8966,76800.0
2007-01-17 11:55:00,10.26,10.28,10.26,10.28,27200.0,7.9043,7.9197,7.9043,7.9197,27200.0
2007-01-17 12:00:00,10.28,10.3,10.28,10.29,80800.0,7.9197,7.9351,7.9197,7.9274,80800.0
2007-01-17 12:05:00,10.29,10.32,10.28,10.31,45200.0,7.9274,7.9505,7.9197,7.9428,45200.0
2007-01-17 12:10:00,10.31,10.32,10.3,10.3,31200.0,7.9428,7.9505,7.9351,7.9351,31200.0
2007-01-17 12:15:00,10.3,10.3,10.28,10.28,14000.0,7.9351,7.9351,7.9197,7.9197,14000.0
2007-01-17 12:20:00,10.28,10.29,10.27,10.28,11600.0,7.9197,7.9274,7.912,7.9197,11600.0
2007-01-17 12:25:00,10.27,10.29,10.27,10.28,11600.0,7.912,7.9274,7.912,7.9197,11600.0
2007-01-17 12:30:00,10.28,10.28,10.28,10.28,11200.0,7.9197,7.9197,7.9197,7.9197,11200.0
2007-01-17 12:35:00,10.28,10.29,10.27,10.27,11200.0,7.9197,7.9274,7.912,7.912,11200.0
2007-01-17 12:40:00,10.27,10.28,10.27,10.28,10000.0,7.912,7.9197,7.912,7.9197,10000.0
2007-01-17 12:45:00,10.28,10.28,10.27,10.27,16000.0,7.9197,7.9197,7.912,7.912,16000.0
2007-01-17 12:50:00,10.27,10.28,10.27,10.28,17600.0,7.912,7.9197,7.912,7.9197,17600.0
2007-01-17 12:55:00,10.28,10.29,10.27,10.27,30800.0,7.9197,7.9274,7.912,7.912,30800.0
2007-01-17 13:00:00,10.28,10.29,10.28,10.29,14800.0,7.9197,7.9274,7.9197,7.9274,14800.0
2007-01-17 13:05:00,10.29,10.29,10.28,10.29,6400.0,7.9274,7.9274,7.9197,7.9274,6400.0
2007-01-17 13:10:00,10.29,10.29,10.28,10.28,7600.0,7.9274,7.9274,7.9197,7.9197,7600.0
2007-01-17 13:15:00,10.28,10.29,10.28,10.28,21600.0,7.9197,7.9274,7.9197,7.9197,21600.0
2007-01-17 13:20:00,10.29,10.29,10.28,10.29,9600.0,7.9274,7.9274,7.9197,7.9274,9600.0
2007-01-17 13:25:00,10.28,10.29,10.28,10.28,6800.0,7.9197,7.9274,7.9197,7.9197,6800.0
2007-01-17 13:30:00,10.28,10.29,10.28,10.29,13200.0,7.9197,7.9274,7.9197,7.9274,13200.0
2007-01-17 13:35:00,10.29,10.29,10.28,10.29,18400.0,7.9274,7.9274,7.9197,7.9274,18400.0
2007-01-17 13:40:00,10.29,10.29,10.29,10.29,6000.0,7.9274,7.9274,7.9274,7.9274,6000.0
2007-01-17 13:45:00,10.28,10.29,10.28,10.28,3600.0,7.9197,7.9274,7.9197,7.9197,3600.0
2007-01-17 13:50:00,10.28,10.29,10.28,10.29,14000.0,7.9197,7.9274,7.9197,7.9274,14000.0
2007-01-17 13:55:00,10.29,10.33,10.28,10.32,165200.0,7.9274,7.9582,7.9197,7.9505,165200.0
2007-01-17 14:00:00,10.32,10.33,10.3,10.3,107600.0,7.9505,7.9582,7.9351,7.9351,107600.0
2007-01-17 14:05:00,10.31,10.31,10.3,10.3,21600.0,7.9428,7.9428,7.9351,7.9351,21600.0
2007-01-17 14:10:00,10.31,10.31,10.29,10.3,83200.0,7.9428,7.9428,7.9274,7.9351,83200.0
2007-01-17 14:15:00,10.3,10.31,10.29,10.3,27600.0,7.9351,7.9428,7.9274,7.9351,27600.0
2007-01-17 14:20:00,10.3,10.3,10.28,10.28,17200.0,7.9351,7.9351,7.9197,7.9197,17200.0
2007-01-17 14:25:00,10.28,10.29,10.28,10.29,10800.0,7.9197,7.9274,7.9197,7.9274,10800.0
2007-01-17 14:30:00,10.29,10.3,10.27,10.27,30000.0,7.9274,7.9351,7.912,7.912,30000.0
2007-01-17 14:35:00,10.27,10.29,10.27,10.28,12000.0,7.912,7.9274,7.912,7.9197,12000.0
2007-01-17 14:40:00,10.29,10.29,10.28,10.28,11200.0,7.9274,7.9274,7.9197,7.9197,11200.0
2007-01-17 14:45:00,10.28,10.29,10.27,10.27,24800.0,7.9197,7.9274,7.912,7.912,24800.0
2007-01-17 14:50:00,10.27,10.28,10.26,10.28,27600.0,7.912,7.9197,7.9043,7.9197,27600.0
2007-01-17 14:55:00,10.28,10.28,10.27,10.27,31200.0,7.9197,7.9197,7.912,7.912,31200.0
2007-01-17 15:00:00,10.28,10.28,10.27,10.27,17600.0,7.9197,7.9197,7.912,7.912,17600.0
2007-01-17 15:05:00,10.27,10.27,10.24,10.25,40800.0,7.912,7.912,7.8889,7.8966,40800.0
2007-01-17 15:10:00,10.25,10.26,10.24,10.25,24000.0,7.8966,7.9043,7.8889,7.8966,24000.0
2007-01-17 15:15:00,10.25,10.26,10.24,10.26,13600.0,7.8966,7.9043,7.8889,7.9043,13600.0
2007-01-17 15:20:00,10.26,10.26,10.24,10.24,30000.0,7.9043,7.9043,7.8889,7.8889,30000.0
2007-01-17 15:25:00,10.25,10.25,10.24,10.25,34400.0,7.8966,7.8966,7.8889,7.8966,34400.0
2007-01-17 15:30:00,10.25,10.25,10.24,10.24,46800.0,7.8966,7.8966,7.8889,7.8889,46800.0
2007-01-17 15:35:00,10.24,10.25,10.24,10.25,33600.0,7.8889,7.8966,7.8889,7.8966,33600.0
2007-01-17 15:40:00,10.25,10.25,10.22,10.22,88000.0,7.8966,7.8966,7.8735,7.8735,88000.0
2007-01-17 15:45:00,10.22,10.24,10.22,10.22,72800.0,7.8735,7.8889,7.8735,7.8735,72800.0
2007-01-17 15:50:00,10.22,10.23,10.22,10.23,94400.0,7.8735,7.8812,7.8735,7.8812,94400.0
2007-01-17 15:55:00,10.23,10.23,10.21,10.21,294800.0,7.8812,7.8812,7.8658,7.8658,294800.0
2007-01-18 09:30:00,10.23,10.29,10.22,10.29,118800.0,7.8812,7.9274,7.8735,7.9274,118800.0
2007-01-18 09:35:00,10.3,10.31,10.28,10.3,24800.0,7.9351,7.9428,7.9197,7.9351,24800.0
2007-01-18 09:40:00,10.3,10.3,10.26,10.29,43200.0,7.9351,7.9351,7.9043,7.9274,43200.0
2007-01-18 09:45:00,10.29,10.3,10.28,10.3,22800.0,7.9274,7.9351,7.9197,7.9351,22800.0
2007-01-18 09:50:00,10.3,10.35,10.3,10.35,74800.0,7.9351,7.9736,7.9351,7.9736,74800.0
2007-01-18 09:55:00,10.34,10.35,10.32,10.33,34800.0,7.9659,7.9736,7.9505,7.9582,34800.0
2007-01-18 10:00:00,10.32,10.33,10.27,10.27,43600.0,7.9505,7.9582,7.912,7.912,43600.0
2007-01-18 10:05:00,10.27,10.27,10.24,10.27,36000.0,7.912,7.912,7.8889,7.912,36000.0
2007-01-18 10:10:00,10.27,10.27,10.25,10.26,20000.0,7.912,7.912,7.8966,7.9043,20000.0
2007-01-18 10:15:00,10.26,10.27,10.24,10.27,16400.0,7.9043,7.912,7.8889,7.912,16400.0
2007-01-18 10:20:00,10.26,10.28,10.26,10.28,26800.0,7.9043,7.9197,7.9043,7.9197,26800.0
2007-01-18 10:25:00,10.28,10.29,10.27,10.27,6800.0,7.9197,7.9274,7.912,7.912,6800.0
2007-01-18 10:30:00,10.27,10.27,10.25,10.25,13600.0,7.912,7.912,7.8966,7.8966,13600.0
2007-01-18 10:35:00,10.25,10.26,10.25,10.25,22400.0,7.8966,7.9043,7.8966,7.8966,22400.0
2007-01-18 10:40:00,10.25,10.25,10.23,10.24,32400.0,7.8966,7.8966,7.8812,7.8889,32400.0
2007-01-18 10:45:00,10.25,10.25,10.24,10.24,19200.0,7.8966,7.8966,7.8889,7.8889,19200.0
2007-01-18 10:50:00,10.24,10.24,10.23,10.23,15600.0,7.8889,7.8889,7.8812,7.8812,15600.0
2007-01-18 10:55:00,10.23,10.24,10.21,10.21,53600.0,7.8812,7.8889,7.8658,7.8658,53600.0
2007-01-18 11:00:00,10.22,10.23,10.22,10.22,24400.0,7.8735,7.8812,7.8735,7.8735,24400.0
2007-01-18 11:05:00,10.22,10.23,10.22,10.23,28800.0,7.8735,7.8812,7.8735,7.8812,28800.0
2007-01-18 11:10:00,10.23,10.23,10.21,10.22,40800.0,7.8812,7.8812,7.8658,7.8735,40800.0
2007-01-18 11:15:00,10.22,10.23,10.22,10.22,8000.0,7.8735,7.8812,7.8735,7.8735,8000.0
2007-01-18 11:20:00,10.22,10.22,10.21,10.21,31600.0,7.8735,7.8735,7.8658,7.8658,31600.0
2007-01-18 11:25:00,10.21,10.21,10.2,10.2,8400.0,7.8658,7.8658,7.8581,7.8581,8400.0
2007-01-18 11:30:00,10.21,10.21,10.2,10.21,22800.0,7.8658,7.8658,7.8581,7.8658,22800.0
2007-01-18 11:35:00,10.21,10.22,10.21,10.21,18800.0,7.8658,7.8735,7.8658,7.8658,18800.0
2007-01-18 11:40:00,10.22,10.24,10.22,10.23,40400.0,7.8735,7.8889,7.8735,7.8812,40400.0
2007-01-18 11:45:00,10.23,10.24,10.23,10.24,9600.0,7.8812,7.8889,7.8812,7.8889,9600.0
2007-01-18 11:50:00,10.24,10.24,10.24,10.24,2000.0,7.8889,7.8889,7.8889,7.8889,2000.0
2007-01-18 11:55:00,10.24,10.24,10.23,10.23,10000.0,7.8889,7.8889,7.8812,7.8812,10000.0
2007-01-18 12:00:00,10.24,10.25,10.22,10.23,50400.0,7.8889,7.8966,7.8735,7.8812,50400.0
2007-01-18 12:05:00,10.23,10.25,10.23,10.24,30400.0,7.8812,7.8966,7.8812,7.8889,30400.0
2007-01-18 12:10:00,10.23,10.24,10.22,10.24,11200.0,7.8812,7.8889,7.8735,7.8889,11200.0
2007-01-18 12:15:00,10.24,10.24,10.21,10.21,12800.0,7.8889,7.8889,7.8658,7.8658,12800.0
2007-01-18 12:20:00,10.21,10.21,10.2,10.21,28000.0,7.8658,7.8658,7.8581,7.8658,28000.0
2007-01-18 12:25:00,10.21,10.21,10.2,10.2,1600.0,7.8658,7.8658,7.8581,7.8581,1600.0
2007-01-18 12:30:00,10.2,10.2,10.18,10.19,33600.0,7.8581,7.8581,7.8427,7.8504,33600.0
2007-01-18 12:35:00,10.19,10.2,10.19,10.2,6400.0,7.8504,7.8581,7.8504,7.8581,6400.0
2007-01-18 12:40:00,10.21,10.22,10.21,10.22,9600.0,7.8658,7.8735,7.8658,7.8735,9600.0
2007-01-18 12:45:00,10.21,10.22,10.21,10.21,8400.0,7.8658,7.8735,7.8658,7.8658,8400.0
2007-01-18 12:50:00,10.21,10.21,10.21,10.21,8800.0,7.8658,7.8658,7.8658,7.8658,8800.0
2007-01-18 12:55:00,10.21,10.22,10.21,10.21,36400.0,7.8658,7.8735,7.8658,7.8658,36400.0
2007-01-18 13:00:00,10.21,10.21,10.2,10.2,13600.0,7.8658,7.8658,7.8581,7.8581,13600.0
2007-01-18 13:05:00,10.2,10.21,10.2,10.21,12000.0,7.8581,7.8658,7.8581,7.8658,12000.0
2007-01-18 13:10:00,10.2,10.2,10.2,10.2,9600.0,7.8581,7.8581,7.8581,7.8581,9600.0
2007-01-18 13:15:00,10.2,10.21,10.2,10.2,20000.0,7.8581,7.8658,7.8581,7.8581,20000.0
2007-01-18 13:20:00,10.21,10.21,10.2,10.2,9600.0,7.8658,7.8658,7.8581,7.8581,9600.0
2007-01-18 13:25:00,10.2,10.21,10.2,10.2,15600.0,7.8581,7.8658,7.8581,7.8581,15600.0
2007-01-18 13:30:00,10.2,10.21,10.2,10.21,10000.0,7.8581,7.8658,7.8581,7.8658,10000.0
2007-01-18 13:35:00,10.2,10.21,10.2,10.21,27600.0,7.8581,7.8658,7.8581,7.8658,27600.0
2007-01-18 13:40:00,10.2,10.21,10.2,10.2,52000.0,7.8581,7.8658,7.8581,7.8581,52000.0
2007-01-18 13:45:00,10.2,10.2,10.19,10.19,56400.0,7.8581,7.8581,7.8504,7.8504,56400.0
2007-01-18 13:50:00,10.19,10.2,10.18,10.19,9200.0,7.8504,7.8581,7.8427,7.8504,9200.0
2007-01-18 13:55:00,10.18,10.18,10.17,10.18,25200.0,7.8427,7.8427,7.835,7.8427,25200.0
2007-01-18 14:00:00,10.18,10.18,10.15,10.17,51600.0,7.8427,7.8427,7.8196,7.835,51600.0
2007-01-18 14:05:00,10.17,10.19,10.17,10.19,42800.0,7.835,7.8504,7.835,7.8504,42800.0
2007-01-18 14:10:00,10.19,10.19,10.18,10.19,8800.0,7.8504,7.8504,7.8427,7.8504,8800.0
2007-01-18 14:15:00,10.19,10.2,10.19,10.2,23600.0,7.8504,7.8581,7.8504,7.8581,23600.0
2007-01-18 14:20:00,10.2,10.2,10.19,10.19,13200.0,7.8581,7.8581,7.8504,7.8504,13200.0
2007-01-18 14:25:00,10.19,10.19,10.18,10.19,20400.0,7.8504,7.8504,7.8427,7.8504,20400.0
2007-01-18 14:30:00,10.18,10.19,10.17,10.19,26800.0,7.8427,7.8504,7.835,7.8504,26800.0
2007-01-18 14:35:00,10.19,10.19,10.18,10.19,16800.0,7.8504,7.8504,7.8427,7.8504,16800.0
2007-01-18 14:40:00,10.19,10.2,10.19,10.2,22400.0,7.8504,7.8581,7.8504,7.8581,22400.0
2007-01-18 14:45:00,10.2,10.2,10.19,10.19,13200.0,7.8581,7.8581,7.8504,7.8504,13200.0
2007-01-18 14:50:00,10.19,10.19,10.18,10.19,41600.0,7.8504,7.8504,7.8427,7.8504,41600.0
2007-01-18 14:55:00,10.18,10.19,10.18,10.18,31200.0,7.8427,7.8504,7.8427,7.8427,31200.0
2007-01-18 15:00:00,10.18,10.18,10.17,10.17,22000.0,7.8427,7.8427,7.835,7.835,22000.0
2007-01-18 15:05:00,10.17,10.17,10.16,10.17,32000.0,7.835,7.835,7.8273,7.835,32000.0
2007-01-18 15:10:00,10.17,10.17,10.15,10.16,24400.0,7.835,7.835,7.8196,7.8273,24400.0
2007-01-18 15:15:00,10.16,10.17,10.15,10.15,25600.0,7.8273,7.835,7.8196,7.8196,25600.0
2007-01-18 15:20:00,10.15,10.17,10.15,10.16,37600.0,7.8196,7.835,7.8196,7.8273,37600.0
2007-01-18 15:25:00,10.16,10.17,10.16,10.16,22800.0,7.8273,7.835,7.8273,7.8273,22800.0
2007-01-18 15:30:00,10.17,10.17,10.16,10.17,37600.0,7.835,7.835,7.8273,7.835,37600.0
2007-01-18 15:35:00,10.17,10.18,10.17,10.17,20000.0,7.835,7.8427,7.835,7.835,20000.0
2007-01-18 15:40:00,10.18,10.18,10.17,10.17,31600.0,7.8427,7.8427,7.835,7.835,31600.0
2007-01-18 15:45:00,10.17,10.18,10.17,10.17,55200.0,7.835,7.8427,7.835,7.835,55200.0
2007-01-18 15:50:00,10.17,10.18,10.17,10.18,111200.0,7.835,7.8427,7.835,7.8427,111200.0
2007-01-18 15:55:00,10.18,10.18,10.17,10.18,215600.0,7.8427,7.8427,7.835,7.8427,215600.0
2007-01-19 09:30:00,10.11,10.18,10.08,10.15,1182400.0,7.7887,7.8427,7.7656,7.8196,1182400.0
2007-01-19 09:35:00,10.16,10.18,10.15,10.17,36800.0,7.8273,7.8427,7.8196,7.835,36800.0
2007-01-19 09:40:00,10.17,10.17,10.15,10.15,16000.0,7.835,7.835,7.8196,7.8196,16000.0
2007-01-19 09:45:00,10.15,10.17,10.15,10.16,42400.0,7.8196,7.835,7.8196,7.8273,42400.0
2007-01-19 09:50:00,10.16,10.18,10.16,10.17,47600.0,7.8273,7.8427,7.8273,7.835,47600.0
2007-01-19 09:55:00,10.17,10.18,10.17,10.18,10400.0,7.835,7.8427,7.835,7.8427,10400.0
2007-01-19 10:00:00,10.18,10.19,10.17,10.17,49200.0,7.8427,7.8504,7.835,7.835,49200.0
2007-01-19 10:05:00,10.17,10.19,10.17,10.19,21200.0,7.835,7.8504,7.835,7.8504,21200.0
2007-01-19 10:10:00,10.19,10.2,10.17,10.17,18000.0,7.8504,7.8581,7.835,7.835,18000.0
2007-01-19 10:15:00,10.18,10.18,10.16,10.17,23200.0,7.8427,7.8427,7.8273,7.835,23200.0
2007-01-19 10:20:00,10.17,10.18,10.17,10.18,13600.0,7.835,7.8427,7.835,7.8427,13600.0
2007-01-19 10:25:00,10.18,10.19,10.18,10.19,19600.0,7.8427,7.8504,7.8427,7.8504,19600.0
2007-01-19 10:30:00,10.18,10.19,10.18,10.19,57600.0,7.8427,7.8504,7.8427,7.8504,57600.0
2007-01-19 10:35:00,10.18,10.19,10.18,10.19,31600.0,7.8427,7.8504,7.8427,7.8504,31600.0
2007-01-19 10:40:00,10.19,10.21,10.18,10.2,154400.0,7.8504,7.8658,7.8427,7.8581,154400.0
2007-01-19 10:45:00,10.2,10.22,10.2,10.2,37600.0,7.8581,7.8735,7.8581,7.8581,37600.0
2007-01-19 10:50:00,10.2,10.2,10.2,10.2,26400.0,7.8581,7.8581,7.8581,7.8581,26400.0
2007-01-19 10:55:00,10.21,10.22,10.2,10.2,25200.0,7.8658,7.8735,7.8581,7.8581,25200.0
2007-01-19 11:00:00,10.2,10.22,10.2,10.21,29200.0,7.8581,7.8735,7.8581,7.8658,29200.0
2007-01-19 11:05:00,10.21,10.21,10.19,10.2,27200.0,7.8658,7.8658,7.8504,7.8581,27200.0
2007-01-19 11:10:00,10.2,10.2,10.2,10.2,38800.0,7.8581,7.8581,7.8581,7.8581,38800.0
2007-01-19 11:15:00,10.2,10.2,10.2,10.2,40000.0,7.8581,7.8581,7.8581,7.8581,40000.0
2007-01-19 11:20:00,10.2,10.21,10.2,10.2,14000.0,7.8581,7.8658,7.8581,7.8581,14000.0
2007-01-19 11:25:00,10.21,10.22,10.21,10.21,8800.0,7.8658,7.8735,7.8658,7.8658,8800.0
2007-01-19 11:30:00,10.21,10.21,10.2,10.2,12000.0,7.8658,7.8658,7.8581,7.8581,12000.0
2007-01-19 11:35:00,10.2,10.2,10.2,10.2,6000.0,7.8581,7.8581,7.8581,7.8581,6000.0
2007-01-19 11:40:00,10.2,10.21,10.2,10.2,20400.0,7.8581,7.8658,7.8581,7.8581,20400.0
2007-01-19 11:45:00,10.2,10.21,10.2,10.2,62800.0,7.8581,7.8658,7.8581,7.8581,62800.0
2007-01-19 11:50:00,10.2,10.21,10.2,10.21,10400.0,7.8581,7.8658,7.8581,7.8658,10400.0
2007-01-19 11:55:00,10.21,10.21,10.21,10.21,6400.0,7.8658,7.8658,7.8658,7.8658,6400.0
2007-01-19 12:00:00,10.21,10.21,10.2,10.21,19200.0,7.8658,7.8658,7.8581,7.8658,19200.0
2007-01-19 12:05:00,10.21,10.22,10.2,10.2,56000.0,7.8658,7.8735,7.8581,7.8581,56000.0
2007-01-19 12:10:00,10.2,10.2,10.19,10.2,97200.0,7.8581,7.8581,7.8504,7.8581,97200.0
2007-01-19 12:15:00,10.2,10.2,10.19,10.2,16800.0,7.8581,7.8581,7.8504,7.8581,16800.0
2007-01-19 12:20:00,10.2,10.2,10.2,10.2,19600.0,7.8581,7.8581,7.8581,7.8581,19600.0
2007-01-19 12:25:00,10.2,10.2,10.2,10.2,22800.0,7.8581,7.8581,7.8581,7.8581,22800.0
2007-01-19 12:30:00,10.2,10.2,10.18,10.18,46400.0,7.8581,7.8581,7.8427,7.8427,46400.0
2007-01-19 12:35:00,10.18,10.18,10.17,10.18,42800.0,7.8427,7.8427,7.835,7.8427,42800.0
2007-01-19 12:40:00,10.18,10.19,10.18,10.19,25600.0,7.8427,7.8504,7.8427,7.8504,25600.0
2007-01-19 12:45:00,10.18,10.2,10.18,10.2,59600.0,7.8427,7.8581,7.8427,7.8581,59600.0
2007-01-19 12:50:00,10.2,10.2,10.2,10.2,16000.0,7.8581,7.8581,7.8581,7.8581,16000.0
2007-01-19 12:55:00,10.2,10.2,10.19,10.19,34000.0,7.8581,7.8581,7.8504,7.8504,34000.0
2007-01-19 13:00:00,10.19,10.21,10.19,10.2,58000.0,7.8504,7.8658,7.8504,7.8581,58000.0
2007-01-19 13:05:00,10.19,10.2,10.19,10.2,24800.0,7.8504,7.8581,7.8504,7.8581,24800.0
2007-01-19 13:10:00,10.2,10.2,10.2,10.2,19600.0,7.8581,7.8581,7.8581,7.8581,19600.0
2007-01-19 13:15:00,10.2,10.21,10.19,10.19,27600.0,7.8581,7.8658,7.8504,7.8504,27600.0
2007-01-19 13:20:00,10.2,10.2,10.2,10.2,2400.0,7.8581,7.8581,7.8581,7.8581,2400.0
2007-01-19 13:25:00,10.2,10.2,10.2,10.2,5600.0,7.8581,7.8581,7.8581,7.8581,5600.0
2007-01-19 13:30:00,10.2,10.2,10.19,10.2,26400.0,7.8581,7.8581,7.8504,7.8581,26400.0
2007-01-19 13:35:00,10.2,10.2,10.19,10.19,9200.0,7.8581,7.8581,7.8504,7.8504,9200.0
2007-01-19 13:40:00,10.19,10.2,10.19,10.19,38800.0,7.8504,7.8581,7.8504,7.8504,38800.0
2007-01-19 13:45:00,10.19,10.2,10.19,10.19,12000.0,7.8504,7.8581,7.8504,7.8504,12000.0
2007-01-19 13:50:00,10.19,10.19,10.18,10.18,18400.0,7.8504,7.8504,7.8427,7.8427,18400.0
2007-01-19 13:55:00,10.18,10.2,10.18,10.2,26000.0,7.8427,7.8581,7.8427,7.8581,26000.0
2007-01-19 14:00:00,10.2,10.2,10.18,10.2,61200.0,7.8581,7.8581,7.8427,7.8581,61200.0
2007-01-19 14:05:00,10.2,10.21,10.2,10.2,57200.0,7.8581,7.8658,7.8581,7.8581,57200.0
2007-01-19 14:10:00,10.21,10.21,10.2,10.2,36000.0,7.8658,7.8658,7.8581,7.8581,36000.0
2007-01-19 14:15:00,10.2,10.22,10.2,10.21,38000.0,7.8581,7.8735,7.8581,7.8658,38000.0
2007-01-19 14:20:00,10.21,10.23,10.21,10.23,38000.0,7.8658,7.8812,7.8658,7.8812,38000.0
2007-01-19 14:25:00,10.23,10.23,10.21,10.22,35600.0,7.8812,7.8812,7.8658,7.8735,35600.0
2007-01-19 14:30:00,10.22,10.22,10.21,10.21,46800.0,7.8735,7.8735,7.8658,7.8658,46800.0
2007-01-19 14:35:00,10.21,10.21,10.2,10.21,48000.0,7.8658,7.8658,7.8581,7.8658,48000.0
2007-01-19 14:40:00,10.21,10.21,10.2,10.21,34400.0,7.8658,7.8658,7.8581,7.8658,34400.0
2007-01-19 14:45:00,10.21,10.22,10.21,10.21,22400.0,7.8658,7.8735,7.8658,7.8658,22400.0
2007-01-19 14:50:00,10.21,10.22,10.21,10.21,28800.0,7.8658,7.8735,7.8658,7.8658,28800.0
2007-01-19 14:55:00,10.21,10.22,10.21,10.22,26800.0,7.8658,7.8735,7.8658,7.8735,26800.0
2007-01-19 15:00:00,10.22,10.22,10.21,10.21,34000.0,7.8735,7.8735,7.8658,7.8658,34000.0
2007-01-19 15:05:00,10.22,10.22,10.21,10.22,56400.0,7.8735,7.8735,7.8658,7.8735,56400.0
2007-01-19 15:10:00,10.21,10.22,10.21,10.21,43600.0,7.8658,7.8735,7.8658,7.8658,43600.0
2007-01-19 15:15:00,10.22,10.22,10.21,10.21,31600.0,7.8735,7.8735,7.8658,7.8658,31600.0
2007-01-19 15:20:00,10.21,10.22,10.21,10.21,40800.0,7.8658,7.8735,7.8658,7.8658,40800.0
2007-01-19 15:25:00,10.22,10.22,10.21,10.21,44800.0,7.8735,7.8735,7.8658,7.8658,44800.0
2007-01-19 15:30:00,10.21,10.21,10.19,10.2,59600.0,7.8658,7.8658,7.8504,7.8581,59600.0
2007-01-19 15:35:00,10.2,10.2,10.18,10.18,29200.0,7.8581,7.8581,7.8427,7.8427,29200.0
2007-01-19 15:40:00,10.18,10.19,10.17,10.17,48400.0,7.8427,7.8504,7.835,7.835,48400.0
2007-01-19 15:45:00,10.17,10.17,10.17,10.17,40400.0,7.835,7.835,7.835,7.835,40400.0
2007-01-19 15:50:00,10.17,10.18,10.16,10.18,103600.0,7.835,7.8427,7.8273,7.8427,103600.0
2007-01-19 15:55:00,10.18,10.2,10.18,10.2,284800.0,7.8427,7.8581,7.8427,7.8581,284800.0
2007-01-22 09:30:00,10.22,10.24,10.18,10.2,109600.0,7.8735,7.8889,7.8427,7.8581,109600.0
2007-01-22 09:35:00,10.2,10.23,10.2,10.22,16800.0,7.8581,7.8812,7.8581,7.8735,16800.0
2007-01-22 09:40:00,10.23,10.24,10.2,10.2,32000.0,7.8812,7.8889,7.8581,7.8581,32000.0
2007-01-22 09:45:00,10.21,10.21,10.2,10.21,30800.0,7.8658,7.8658,7.8581,7.8658,30800.0
2007-01-22 09:50:00,10.22,10.22,10.19,10.2,20400.0,7.8735,7.8735,7.8504,7.8581,20400.0
2007-01-22 09:55:00,10.19,10.22,10.19,10.2,24000.0,7.8504,7.8735,7.8504,7.8581,24000.0
2007-01-22 10:00:00,10.21,10.21,10.18,10.18,29600.0,7.8658,7.8658,7.8427,7.8427,29600.0
2007-01-22 10:05:00,10.18,10.18,10.12,10.12,62800.0,7.8427,7.8427,7.7964,7.7964,62800.0
2007-01-22 10:10:00,10.12,10.15,10.12,10.12,47200.0,7.7964,7.8196,7.7964,7.7964,47200.0
2007-01-22 10:15:00,10.12,10.15,10.12,10.14,17200.0,7.7964,7.8196,7.7964,7.8119,17200.0
2007-01-22 10:20:00,10.14,10.15,10.13,10.13,29200.0,7.8119,7.8196,7.8042,7.8042,29200.0
2007-01-22 10:25:00,10.13,10.14,10.13,10.13,20000.0,7.8042,7.8119,7.8042,7.8042,20000.0
2007-01-22 10:30:00,10.13,10.14,10.13,10.14,45600.0,7.8042,7.8119,7.8042,7.8119,45600.0
2007-01-22 10:35:00,10.14,10.14,10.13,10.14,11200.0,7.8119,7.8119,7.8042,7.8119,11200.0
2007-01-22 10:40:00,10.14,10.15,10.14,10.14,17600.0,7.8119,7.8196,7.8119,7.8119,17600.0
2007-01-22 10:45:00,10.14,10.15,10.13,10.14,18400.0,7.8119,7.8196,7.8042,7.8119,18400.0
2007-01-22 10:50:00,10.13,10.15,10.13,10.14,7200.0,7.8042,7.8196,7.8042,7.8119,7200.0
2007-01-22 10:55:00,10.14,10.15,10.13,10.13,19600.0,7.8119,7.8196,7.8042,7.8042,19600.0
2007-01-22 11:00:00,10.13,10.13,10.12,10.13,27600.0,7.8042,7.8042,7.7964,7.8042,27600.0
2007-01-22 11:05:00,10.12,10.13,10.11,10.13,41200.0,7.7964,7.8042,7.7887,7.8042,41200.0
2007-01-22 11:10:00,10.13,10.14,10.13,10.13,12800.0,7.8042,7.8119,7.8042,7.8042,12800.0
2007-01-22 11:15:00,10.14,10.15,10.13,10.14,23200.0,7.8119,7.8196,7.8042,7.8119,23200.0
2007-01-22 11:20:00,10.14,10.14,10.13,10.13,12000.0,7.8119,7.8119,7.8042,7.8042,12000.0
2007-01-22 11:25:00,10.13,10.14,10.13,10.14,18800.0,7.8042,7.8119,7.8042,7.8119,18800.0
2007-01-22 11:30:00,10.14,10.15,10.13,10.15,12800.0,7.8119,7.8196,7.8042,7.8196,12800.0
2007-01-22 11:35:00,10.15,10.17,10.15,10.16,17600.0,7.8196,7.835,7.8196,7.8273,17600.0
2007-01-22 11:40:00,10.16,10.19,10.15,10.19,198000.0,7.8273,7.8504,7.8196,7.8504,198000.0
2007-01-22 11:45:00,10.19,10.19,10.17,10.18,20000.0,7.8504,7.8504,7.835,7.8427,20000.0
2007-01-22 11:50:00,10.18,10.2,10.18,10.19,49600.0,7.8427,7.8581,7.8427,7.8504,49600.0
2007-01-22 11:55:00,10.19,10.19,10.16,10.17,38400.0,7.8504,7.8504,7.8273,7.835,38400.0
2007-01-22 12:00:00,10.17,10.18,10.17,10.18,14800.0,7.835,7.8427,7.835,7.8427,14800.0
2007-01-22 12:05:00,10.18,10.18,10.17,10.17,9600.0,7.8427,7.8427,7.835,7.835,9600.0
2007-01-22 12:10:00,10.18,10.18,10.16,10.17,39600.0,7.8427,7.8427,7.8273,7.835,39600.0
2007-01-22 12:15:00,10.17,10.17,10.16,10.17,36400.0,7.835,7.835,7.8273,7.835,36400.0
2007-01-22 12:20:00,10.17,10.18,10.17,10.18,16800.0,7.835,7.8427,7.835,7.8427,16800.0
2007-01-22 12:25:00,10.18,10.18,10.17,10.18,14400.0,7.8427,7.8427,7.835,7.8427,14400.0
2007-01-22 12:30:00,10.18,10.19,10.18,10.19,22400.0,7.8427,7.8504,7.8427,7.8504,22400.0
2007-01-22 12:35:00,10.19,10.19,10.19,10.19,34400.0,7.8504,7.8504,7.8504,7.8504,34400.0
2007-01-22 12:40:00,10.19,10.21,10.19,10.2,74000.0,7.8504,7.8658,7.8504,7.8581,74000.0
2007-01-22 12:45:00,10.2,10.2,10.19,10.19,61600.0,7.8581,7.8581,7.8504,7.8504,61600.0
2007-01-22 12:50:00,10.2,10.2,10.19,10.2,7200.0,7.8581,7.8581,7.8504,7.8581,7200.0
2007-01-22 12:55:00,10.2,10.2,10.2,10.2,9200.0,7.8581,7.8581,7.8581,7.8581,9200.0
2007-01-22 13:00:00,10.2,10.21,10.19,10.19,24800.0,7.8581,7.8658,7.8504,7.8504,24800.0
2007-01-22 13:05:00,10.19,10.2,10.18,10.19,13600.0,7.8504,7.8581,7.8427,7.8504,13600.0
2007-01-22 13:10:00,10.2,10.21,10.2,10.2,44400.0,7.8581,7.8658,7.8581,7.8581,44400.0
2007-01-22 13:15:00,10.21,10.21,10.2,10.21,29200.0,7.8658,7.8658,7.8581,7.8658,29200.0
2007-01-22 13:20:00,10.21,10.21,10.2,10.2,14000.0,7.8658,7.8658,7.8581,7.8581,14000.0
2007-01-22 13:25:00,10.2,10.21,10.2,10.2,19200.0,7.8581,7.8658,7.8581,7.8581,19200.0
2007-01-22 13:30:00,10.2,10.2,10.19,10.19,6800.0,7.8581,7.8581,7.8504,7.8504,6800.0
2007-01-22 13:35:00,10.19,10.19,10.19,10.19,26800.0,7.8504,7.8504,7.8504,7.8504,26800.0
2007-01-22 13:40:00,10.19,10.19,10.19,10.19,3600.0,7.8504,7.8504,7.8504,7.8504,3600.0
2007-01-22 13:45:00,10.19,10.19,10.18,10.19,19200.0,7.8504,7.8504,7.8427,7.8504,19200.0
2007-01-22 13:50:00,10.19,10.21,10.19,10.21,16000.0,7.8504,7.8658,7.8504,7.8658,16000.0
2007-01-22 13:55:00,10.22,10.22,10.21,10.21,13200.0,7.8735,7.8735,7.8658,7.8658,13200.0
2007-01-22 14:00:00,10.21,10.23,10.21,10.23,33200.0,7.8658,7.8812,7.8658,7.8812,33200.0
2007-01-22 14:05:00,10.23,10.23,10.22,10.22,28800.0,7.8812,7.8812,7.8735,7.8735,28800.0
2007-01-22 14:10:00,10.22,10.23,10.22,10.23,24800.0,7.8735,7.8812,7.8735,7.8812,24800.0
2007-01-22 14:15:00,10.23,10.23,10.23,10.23,16000.0,7.8812,7.8812,7.8812,7.8812,16000.0
2007-01-22 14:20:00,10.23,10.24,10.23,10.24,18400.0,7.8812,7.8889,7.8812,7.8889,18400.0
2007-01-22 14:25:00,10.24,10.24,10.23,10.24,34400.0,7.8889,7.8889,7.8812,7.8889,34400.0
2007-01-22 14:30:00,10.24,10.24,10.23,10.23,32400.0,7.8889,7.8889,7.8812,7.8812,32400.0
2007-01-22 14:35:00,10.23,10.23,10.23,10.23,24000.0,7.8812,7.8812,7.8812,7.8812,24000.0
2007-01-22 14:40:00,10.23,10.26,10.23,10.25,42400.0,7.8812,7.9043,7.8812,7.8966,42400.0
2007-01-22 14:45:00,10.25,10.25,10.24,10.24,44400.0,7.8966,7.8966,7.8889,7.8889,44400.0
2007-01-22 14:50:00,10.24,10.24,10.24,10.24,22000.0,7.8889,7.8889,7.8889,7.8889,22000.0
2007-01-22 14:55:00,10.24,10.24,10.23,10.24,14400.0,7.8889,7.8889,7.8812,7.8889,14400.0
2007-01-22 15:00:00,10.24,10.24,10.23,10.24,30800.0,7.8889,7.8889,7.8812,7.8889,30800.0
2007-01-22 15:05:00,10.24,10.24,10.23,10.24,16400.0,7.8889,7.8889,7.8812,7.8889,16400.0
2007-01-22 15:10:00,10.24,10.24,10.24,10.24,35600.0,7.8889,7.8889,7.8889,7.8889,35600.0
2007-01-22 15:15:00,10.24,10.24,10.24,10.24,13600.0,7.8889,7.8889,7.8889,7.8889,13600.0
2007-01-22 15:20:00,10.24,10.24,10.23,10.24,46400.0,7.8889,7.8889,7.8812,7.8889,46400.0
2007-01-22 15:25:00,10.23,10.23,10.22,10.22,15600.0,7.8812,7.8812,7.8735,7.8735,15600.0
2007-01-22 15:30:00,10.22,10.23,10.22,10.23,21600.0,7.8735,7.8812,7.8735,7.8812,21600.0
2007-01-22 15:35:00,10.23,10.24,10.22,10.23,60000.0,7.8812,7.8889,7.8735,7.8812,60000.0
2007-01-22 15:40:00,10.23,10.23,10.22,10.22,35200.0,7.8812,7.8812,7.8735,7.8735,35200.0
2007-01-22 15:45:00,10.22,10.23,10.22,10.23,33200.0,7.8735,7.8812,7.8735,7.8812,33200.0
2007-01-22 15:50:00,10.23,10.24,10.22,10.23,62400.0,7.8812,7.8889,7.8735,7.8812,62400.0
2007-01-22 15:55:00,10.23,10.23,10.22,10.22,42400.0,7.8812,7.8812,7.8735,7.8735,42400.0
2007-01-23 09:30:00,10.19,10.28,10.19,10.27,62800.0,7.8504,7.9197,7.8504,7.912,62800.0
2007-01-23 09:35:00,10.27,10.27,10.24,10.24,46000.0,7.912,7.912,7.8889,7.8889,46000.0
2007-01-23 09:40:00,10.25,10.25,10.24,10.24,18800.0,7.8966,7.8966,7.8889,7.8889,18800.0
2007-01-23 09:45:00,10.24,10.26,10.24,10.26,20800.0,7.8889,7.9043,7.8889,7.9043,20800.0
2007-01-23 09:50:00,10.26,10.27,10.26,10.26,12800.0,7.9043,7.912,7.9043,7.9043,12800.0
2007-01-23 09:55:00,10.26,10.28,10.24,10.28,19200.0,7.9043,7.9197,7.8889,7.9197,19200.0
2007-01-23 10:00:00,10.28,10.29,10.26,10.27,27200.0,7.9197,7.9274,7.9043,7.912,27200.0
2007-01-23 10:05:00,10.26,10.26,10.25,10.26,8400.0,7.9043,7.9043,7.8966,7.9043,8400.0
2007-01-23 10:10:00,10.27,10.28,10.21,10.21,45600.0,7.912,7.9197,7.8658,7.8658,45600.0
2007-01-23 10:15:00,10.21,10.24,10.21,10.23,19200.0,7.8658,7.8889,7.8658,7.8812,19200.0
2007-01-23 10:20:00,10.23,10.23,10.23,10.23,10000.0,7.8812,7.8812,7.8812,7.8812,10000.0
2007-01-23 10:25:00,10.23,10.24,10.23,10.24,19600.0,7.8812,7.8889,7.8812,7.8889,19600.0
2007-01-23 10:30:00,10.24,10.24,10.24,10.24,15600.0,7.8889,7.8889,7.8889,7.8889,15600.0
2007-01-23 10:35:00,10.25,10.26,10.24,10.25,10000.0,7.8966,7.9043,7.8889,7.8966,10000.0
2007-01-23 10:40:00,10.26,10.26,10.23,10.23,8800.0,7.9043,7.9043,7.8812,7.8812,8800.0
2007-01-23 10:45:00,10.24,10.24,10.24,10.24,23600.0,7.8889,7.8889,7.8889,7.8889,23600.0
2007-01-23 10:50:00,10.24,10.25,10.24,10.24,13600.0,7.8889,7.8966,7.8889,7.8889,13600.0
2007-01-23 10:55:00,10.24,10.25,10.24,10.24,21200.0,7.8889,7.8966,7.8889,7.8889,21200.0
2007-01-23 11:00:00,10.24,10.25,10.24,10.25,18400.0,7.8889,7.8966,7.8889,7.8966,18400.0
2007-01-23 11:05:00,10.25,10.26,10.25,10.26,29600.0,7.8966,7.9043,7.8966,7.9043,29600.0
2007-01-23 11:10:00,10.26,10.26,10.25,10.26,24400.0,7.9043,7.9043,7.8966,7.9043,24400.0
2007-01-23 11:15:00,10.26,10.26,10.26,10.26,11200.0,7.9043,7.9043,7.9043,7.9043,11200.0
2007-01-23 11:20:00,10.26,10.27,10.26,10.27,29600.0,7.9043,7.912,7.9043,7.912,29600.0
2007-01-23 11:25:00,10.27,10.27,10.26,10.27,17200.0,7.912,7.912,7.9043,7.912,17200.0
2007-01-23 11:30:00,10.27,10.27,10.27,10.27,10800.0,7.912,7.912,7.912,7.912,10800.0
2007-01-23 11:35:00,10.27,10.27,10.26,10.26,16800.0,7.912,7.912,7.9043,7.9043,16800.0
2007-01-23 11:40:00,10.26,10.27,10.26,10.27,6800.0,7.9043,7.912,7.9043,7.912,6800.0
2007-01-23 11:45:00,10.27,10.27,10.26,10.27,18800.0,7.912,7.912,7.9043,7.912,18800.0
2007-01-23 11:50:00,10.26,10.26,10.26,10.26,3600.0,7.9043,7.9043,7.9043,7.9043,3600.0
2007-01-23 11:55:00,10.26,10.28,10.26,10.28,22400.0,7.9043,7.9197,7.9043,7.9197,22400.0
2007-01-23 12:00:00,10.27,10.27,10.27,10.27,12800.0,7.912,7.912,7.912,7.912,12800.0
2007-01-23 12:05:00,10.27,10.27,10.25,10.26,22800.0,7.912,7.912,7.8966,7.9043,22800.0
2007-01-23 12:10:00,10.25,10.25,10.25,10.25,10800.0,7.8966,7.8966,7.8966,7.8966,10800.0
2007-01-23 12:15:00,10.25,10.26,10.25,10.26,28400.0,7.8966,7.9043,7.8966,7.9043,28400.0
2007-01-23 12:20:00,10.25,10.26,10.25,10.25,20400.0,7.8966,7.9043,7.8966,7.8966,20400.0
2007-01-23 12:25:00,10.25,10.25,10.24,10.25,6800.0,7.8966,7.8966,7.8889,7.8966,6800.0
2007-01-23 12:30:00,10.25,10.26,10.25,10.26,8800.0,7.8966,7.9043,7.8966,7.9043,8800.0
2007-01-23 12:35:00,10.26,10.26,10.25,10.25,15200.0,7.9043,7.9043,7.8966,7.8966,15200.0
2007-01-23 12:40:00,10.25,10.25,10.25,10.25,19600.0,7.8966,7.8966,7.8966,7.8966,19600.0
2007-01-23 12:45:00,10.25,10.25,10.25,10.25,19200.0,7.8966,7.8966,7.8966,7.8966,19200.0
2007-01-23 12:50:00,10.25,10.26,10.25,10.26,16800.0,7.8966,7.9043,7.8966,7.9043,16800.0
2007-01-23 12:55:00,10.25,10.26,10.25,10.26,45200.0,7.8966,7.9043,7.8966,7.9043,45200.0
2007-01-23 13:00:00,10.25,10.26,10.25,10.26,8400.0,7.8966,7.9043,7.8966,7.9043,8400.0
2007-01-23 13:05:00,10.26,10.26,10.25,10.25,22000.0,7.9043,7.9043,7.8966,7.8966,22000.0
2007-01-23 13:10:00,10.25,10.26,10.25,10.26,52400.0,7.8966,7.9043,7.8966,7.9043,52400.0
2007-01-23 13:15:00,10.25,10.26,10.25,10.25,10400.0,7.8966,7.9043,7.8966,7.8966,10400.0
2007-01-23 13:20:00,10.25,10.25,10.24,10.25,6800.0,7.8966,7.8966,7.8889,7.8966,6800.0
2007-01-23 13:25:00,10.24,10.25,10.24,10.25,6400.0,7.8889,7.8966,7.8889,7.8966,6400.0
2007-01-23 13:30:00,10.25,10.25,10.24,10.24,17200.0,7.8966,7.8966,7.8889,7.8889,17200.0
2007-01-23 13:35:00,10.24,10.24,10.24,10.24,10000.0,7.8889,7.8889,7.8889,7.8889,10000.0
2007-01-23 13:40:00,10.24,10.24,10.23,10.23,21600.0,7.8889,7.8889,7.8812,7.8812,21600.0
2007-01-23 13:45:00,10.24,10.24,10.24,10.24,5600.0,7.8889,7.8889,7.8889,7.8889,5600.0
2007-01-23 13:50:00,10.24,10.24,10.23,10.24,9200.0,7.8889,7.8889,7.8812,7.8889,9200.0
2007-01-23 13:55:00,10.23,10.23,10.23,10.23,7600.0,7.8812,7.8812,7.8812,7.8812,7600.0
2007-01-23 14:00:00,10.23,10.23,10.22,10.22,20400.0,7.8812,7.8812,7.8735,7.8735,20400.0
2007-01-23 14:05:00,10.22,10.22,10.2,10.21,30000.0,7.8735,7.8735,7.8581,7.8658,30000.0
2007-01-23 14:10:00,10.21,10.21,10.2,10.21,10800.0,7.8658,7.8658,7.8581,7.8658,10800.0
2007-01-23 14:15:00,10.21,10.21,10.2,10.2,15200.0,7.8658,7.8658,7.8581,7.8581,15200.0
2007-01-23 14:20:00,10.2,10.21,10.19,10.19,31600.0,7.8581,7.8658,7.8504,7.8504,31600.0
2007-01-23 14:25:00,10.19,10.19,10.19,10.19,20000.0,7.8504,7.8504,7.8504,7.8504,20000.0
2007-01-23 14:30:00,10.19,10.19,10.16,10.17,48400.0,7.8504,7.8504,7.8273,7.835,48400.0
2007-01-23 14:35:00,10.17,10.17,10.16,10.17,22000.0,7.835,7.835,7.8273,7.835,22000.0
2007-01-23 14:40:00,10.17,10.17,10.15,10.16,44800.0,7.835,7.835,7.8196,7.8273,44800.0
2007-01-23 14:45:00,10.15,10.16,10.15,10.16,23600.0,7.8196,7.8273,7.8196,7.8273,23600.0
2007-01-23 14:50:00,10.16,10.17,10.16,10.17,20800.0,7.8273,7.835,7.8273,7.835,20800.0
2007-01-23 14:55:00,10.16,10.18,10.16,10.18,22000.0,7.8273,7.8427,7.8273,7.8427,22000.0
2007-01-23 15:00:00,10.18,10.19,10.18,10.18,19200.0,7.8427,7.8504,7.8427,7.8427,19200.0
2007-01-23 15:05:00,10.18,10.18,10.17,10.18,32400.0,7.8427,7.8427,7.835,7.8427,32400.0
2007-01-23 15:10:00,10.17,10.18,10.17,10.18,19200.0,7.835,7.8427,7.835,7.8427,19200.0
2007-01-23 15:15:00,10.18,10.18,10.17,10.18,12000.0,7.8427,7.8427,7.835,7.8427,12000.0
2007-01-23 15:20:00,10.18,10.18,10.16,10.17,34000.0,7.8427,7.8427,7.8273,7.835,34000.0
2007-01-23 15:25:00,10.17,10.18,10.17,10.17,12400.0,7.835,7.8427,7.835,7.835,12400.0
2007-01-23 15:30:00,10.17,10.18,10.17,10.18,12400.0,7.835,7.8427,7.835,7.8427,12400.0
2007-01-23 15:35:00,10.18,10.18,10.17,10.18,19600.0,7.8427,7.8427,7.835,7.8427,19600.0
2007-01-23 15:40:00,10.18,10.18,10.17,10.17,31600.0,7.8427,7.8427,7.835,7.835,31600.0
2007-01-23 15:45:00,10.17,10.18,10.17,10.18,139200.0,7.835,7.8427,7.835,7.8427,139200.0
2007-01-23 15:50:00,10.18,10.18,10.17,10.18,86800.0,7.8427,7.8427,7.835,7.8427,86800.0
2007-01-23 15:55:00,10.17,10.18,10.17,10.18,125600.0,7.835,7.8427,7.835,7.8427,125600.0
2007-01-24 09:30:00,10.27,10.48,10.25,10.43,360000.0,7.912,8.0738,7.8966,8.0353,360000.0
2007-01-24 09:35:00,10.43,10.43,10.36,10.39,119200.0,8.0353,8.0353,7.9813,8.0045,119200.0
2007-01-24 09:40:00,10.39,10.4,10.38,10.38,110400.0,8.0045,8.0122,7.9968,7.9968,110400.0
2007-01-24 09:45:00,10.39,10.39,10.37,10.38,77200.0,8.0045,8.0045,7.989,7.9968,77200.0
2007-01-24 09:50:00,10.38,10.41,10.36,10.41,151200.0,7.9968,8.0199,7.9813,8.0199,151200.0
2007-01-24 09:55:00,10.41,10.41,10.37,10.4,55600.0,8.0199,8.0199,7.989,8.0122,55600.0
2007-01-24 10:00:00,10.39,10.46,10.38,10.42,155600.0,8.0045,8.0584,7.9968,8.0276,155600.0
2007-01-24 10:05:00,10.42,10.43,10.41,10.43,58800.0,8.0276,8.0353,8.0199,8.0353,58800.0
2007-01-24 10:10:00,10.42,10.43,10.42,10.43,61200.0,8.0276,8.0353,8.0276,8.0353,61200.0
2007-01-24 10:15:00,10.42,10.44,10.42,10.43,40400.0,8.0276,8.043,8.0276,8.0353,40400.0
2007-01-24 10:20:00,10.43,10.43,10.42,10.43,50000.0,8.0353,8.0353,8.0276,8.0353,50000.0
2007-01-24 10:25:00,10.43,10.46,10.43,10.43,111600.0,8.0353,8.0584,8.0353,8.0353,111600.0
2007-01-24 10:30:00,10.44,10.46,10.43,10.45,49600.0,8.043,8.0584,8.0353,8.0507,49600.0
2007-01-24 10:35:00,10.46,10.47,10.45,10.46,62800.0,8.0584,8.0661,8.0507,8.0584,62800.0
2007-01-24 10:40:00,10.46,10.47,10.46,10.47,44400.0,8.0584,8.0661,8.0584,8.0661,44400.0
2007-01-24 10:45:00,10.47,10.48,10.47,10.47,53600.0,8.0661,8.0738,8.0661,8.0661,53600.0
2007-01-24 10:50:00,10.47,10.48,10.46,10.47,62000.0,8.0661,8.0738,8.0584,8.0661,62000.0
2007-01-24 10:55:00,10.47,10.5,10.47,10.5,69200.0,8.0661,8.0892,8.0661,8.0892,69200.0
2007-01-24 11:00:00,10.49,10.5,10.49,10.5,25600.0,8.0815,8.0892,8.0815,8.0892,25600.0
2007-01-24 11:05:00,10.5,10.5,10.49,10.5,98400.0,8.0892,8.0892,8.0815,8.0892,98400.0
2007-01-24 11:10:00,10.5,10.51,10.5,10.51,52000.0,8.0892,8.0969,8.0892,8.0969,52000.0
2007-01-24 11:15:00,10.51,10.51,10.5,10.51,28800.0,8.0969,8.0969,8.0892,8.0969,28800.0
2007-01-24 11:20:00,10.51,10.51,10.5,10.5,25600.0,8.0969,8.0969,8.0892,8.0892,25600.0
2007-01-24 11:25:00,10.5,10.5,10.49,10.49,35200.0,8.0892,8.0892,8.0815,8.0815,35200.0
2007-01-24 11:30:00,10.48,10.49,10.48,10.49,28000.0,8.0738,8.0815,8.0738,8.0815,28000.0
2007-01-24 11:35:00,10.48,10.48,10.48,10.48,21200.0,8.0738,8.0738,8.0738,8.0738,21200.0
2007-01-24 11:40:00,10.48,10.49,10.48,10.49,34000.0,8.0738,8.0815,8.0738,8.0815,34000.0
2007-01-24 11:45:00,10.49,10.49,10.47,10.47,56400.0,8.0815,8.0815,8.0661,8.0661,56400.0
2007-01-24 11:50:00,10.47,10.47,10.46,10.46,72400.0,8.0661,8.0661,8.0584,8.0584,72400.0
2007-01-24 11:55:00,10.46,10.46,10.46,10.46,18400.0,8.0584,8.0584,8.0584,8.0584,18400.0
2007-01-24 12:00:00,10.46,10.47,10.46,10.46,101600.0,8.0584,8.0661,8.0584,8.0584,101600.0
2007-01-24 12:05:00,10.46,10.48,10.46,10.48,67200.0,8.0584,8.0738,8.0584,8.0738,67200.0
2007-01-24 12:10:00,10.48,10.48,10.47,10.48,16800.0,8.0738,8.0738,8.0661,8.0738,16800.0
2007-01-24 12:15:00,10.48,10.48,10.47,10.47,5200.0,8.0738,8.0738,8.0661,8.0661,5200.0
2007-01-24 12:20:00,10.48,10.48,10.47,10.48,16000.0,8.0738,8.0738,8.0661,8.0738,16000.0
2007-01-24 12:25:00,10.48,10.48,10.47,10.47,14400.0,8.0738,8.0738,8.0661,8.0661,14400.0
2007-01-24 12:30:00,10.47,10.47,10.47,10.47,12000.0,8.0661,8.0661,8.0661,8.0661,12000.0
2007-01-24 12:35:00,10.47,10.48,10.47,10.47,41600.0,8.0661,8.0738,8.0661,8.0661,41600.0
2007-01-24 12:40:00,10.47,10.47,10.47,10.47,35600.0,8.0661,8.0661,8.0661,8.0661,35600.0
2007-01-24 12:45:00,10.47,10.47,10.46,10.46,21200.0,8.0661,8.0661,8.0584,8.0584,21200.0
2007-01-24 12:50:00,10.47,10.47,10.46,10.46,18800.0,8.0661,8.0661,8.0584,8.0584,18800.0
2007-01-24 12:55:00,10.46,10.46,10.46,10.46,24400.0,8.0584,8.0584,8.0584,8.0584,24400.0
2007-01-24 13:00:00,10.46,10.46,10.45,10.46,31600.0,8.0584,8.0584,8.0507,8.0584,31600.0
2007-01-24 13:05:00,10.46,10.46,10.45,10.46,9200.0,8.0584,8.0584,8.0507,8.0584,9200.0
2007-01-24 13:10:00,10.45,10.45,10.45,10.45,6400.0,8.0507,8.0507,8.0507,8.0507,6400.0
2007-01-24 13:15:00,10.45,10.45,10.45,10.45,18000.0,8.0507,8.0507,8.0507,8.0507,18000.0
2007-01-24 13:20:00,10.45,10.45,10.42,10.42,298800.0,8.0507,8.0507,8.0276,8.0276,298800.0
2007-01-24 13:25:00,10.42,10.42,10.42,10.42,31200.0,8.0276,8.0276,8.0276,8.0276,31200.0
2007-01-24 13:30:00,10.42,10.42,10.42,10.42,29600.0,8.0276,8.0276,8.0276,8.0276,29600.0
2007-01-24 13:35:00,10.42,10.43,10.42,10.43,38800.0,8.0276,8.0353,8.0276,8.0353,38800.0
2007-01-24 13:40:00,10.43,10.43,10.43,10.43,23600.0,8.0353,8.0353,8.0353,8.0353,23600.0
2007-01-24 13:45:00,10.43,10.43,10.42,10.43,15200.0,8.0353,8.0353,8.0276,8.0353,15200.0
2007-01-24 13:50:00,10.43,10.43,10.42,10.43,21200.0,8.0353,8.0353,8.0276,8.0353,21200.0
2007-01-24 13:55:00,10.43,10.45,10.43,10.45,54800.0,8.0353,8.0507,8.0353,8.0507,54800.0
2007-01-24 14:00:00,10.44,10.46,10.44,10.45,43200.0,8.043,8.0584,8.043,8.0507,43200.0
2007-01-24 14:05:00,10.45,10.46,10.45,10.46,16400.0,8.0507,8.0584,8.0507,8.0584,16400.0
2007-01-24 14:10:00,10.45,10.46,10.45,10.45,28400.0,8.0507,8.0584,8.0507,8.0507,28400.0
2007-01-24 14:15:00,10.45,10.45,10.43,10.43,35600.0,8.0507,8.0507,8.0353,8.0353,35600.0
2007-01-24 14:20:00,10.43,10.44,10.43,10.44,81200.0,8.0353,8.043,8.0353,8.043,81200.0
2007-01-24 14:25:00,10.44,10.44,10.41,10.43,278000.0,8.043,8.043,8.0199,8.0353,278000.0
2007-01-24 14:30:00,10.43,10.44,10.42,10.42,54800.0,8.0353,8.043,8.0276,8.0276,54800.0
2007-01-24 14:35:00,10.43,10.43,10.42,10.43,20400.0,8.0353,8.0353,8.0276,8.0353,20400.0
2007-01-24 14:40:00,10.42,10.43,10.42,10.43,34000.0,8.0276,8.0353,8.0276,8.0353,34000.0
2007-01-24 14:45:00,10.43,10.43,10.42,10.43,18000.0,8.0353,8.0353,8.0276,8.0353,18000.0
2007-01-24 14:50:00,10.43,10.43,10.42,10.43,23200.0,8.0353,8.0353,8.0276,8.0353,23200.0
2007-01-24 14:55:00,10.43,10.43,10.42,10.42,26400.0,8.0353,8.0353,8.0276,8.0276,26400.0
2007-01-24 15:00:00,10.42,10.43,10.42,10.43,32800.0,8.0276,8.0353,8.0276,8.0353,32800.0
2007-01-24 15:05:00,10.43,10.44,10.43,10.44,20400.0,8.0353,8.043,8.0353,8.043,20400.0
2007-01-24 15:10:00,10.44,10.44,10.42,10.42,94400.0,8.043,8.043,8.0276,8.0276,94400.0
2007-01-24 15:15:00,10.42,10.42,10.42,10.42,28400.0,8.0276,8.0276,8.0276,8.0276,28400.0
2007-01-24 15:20:00,10.42,10.42,10.41,10.42,106000.0,8.0276,8.0276,8.0199,8.0276,106000.0
2007-01-24 15:25:00,10.41,10.42,10.41,10.41,64400.0,8.0199,8.0276,8.0199,8.0199,64400.0
2007-01-24 15:30:00,10.41,10.41,10.41,10.41,37200.0,8.0199,8.0199,8.0199,8.0199,37200.0
2007-01-24 15:35:00,10.41,10.41,10.41,10.41,46000.0,8.0199,8.0199,8.0199,8.0199,46000.0
2007-01-24 15:40:00,10.41,10.41,10.4,10.4,129200.0,8.0199,8.0199,8.0122,8.0122,129200.0
2007-01-24 15:45:00,10.4,10.4,10.4,10.4,106000.0,8.0122,8.0122,8.0122,8.0122,106000.0
2007-01-24 15:50:00,10.4,10.41,10.4,10.41,81200.0,8.0122,8.0199,8.0122,8.0199,81200.0
2007-01-24 15:55:00,10.41,10.42,10.41,10.42,323600.0,8.0199,8.0276,8.0199,8.0276,323600.0
2007-01-25 09:30:00,10.34,10.34,10.31,10.34,212800.0,7.9659,7.9659,7.9428,7.9659,212800.0
2007-01-25 09:35:00,10.34,10.34,10.31,10.31,64800.0,7.9659,7.9659,7.9428,7.9428,64800.0
2007-01-25 09:40:00,10.31,10.31,10.3,10.3,47600.0,7.9428,7.9428,7.9351,7.9351,47600.0
2007-01-25 09:45:00,10.3,10.31,10.29,10.31,45200.0,7.9351,7.9428,7.9274,7.9428,45200.0
2007-01-25 09:50:00,10.31,10.31,10.3,10.3,54000.0,7.9428,7.9428,7.9351,7.9351,54000.0
2007-01-25 09:55:00,10.3,10.31,10.3,10.3,26400.0,7.9351,7.9428,7.9351,7.9351,26400.0
2007-01-25 10:00:00,10.3,10.33,10.3,10.33,115600.0,7.9351,7.9582,7.9351,7.9582,115600.0
2007-01-25 10:05:00,10.33,10.36,10.33,10.36,59200.0,7.9582,7.9813,7.9582,7.9813,59200.0
2007-01-25 10:10:00,10.36,10.36,10.35,10.35,26800.0,7.9813,7.9813,7.9736,7.9736,26800.0
2007-01-25 10:15:00,10.35,10.35,10.31,10.33,154000.0,7.9736,7.9736,7.9428,7.9582,154000.0
2007-01-25 10:20:00,10.33,10.33,10.32,10.33,44400.0,7.9582,7.9582,7.9505,7.9582,44400.0
2007-01-25 10:25:00,10.32,10.32,10.31,10.31,22000.0,7.9505,7.9505,7.9428,7.9428,22000.0
2007-01-25 10:30:00,10.31,10.32,10.31,10.32,14000.0,7.9428,7.9505,7.9428,7.9505,14000.0
2007-01-25 10:35:00,10.32,10.33,10.32,10.32,19200.0,7.9505,7.9582,7.9505,7.9505,19200.0
2007-01-25 10:40:00,10.33,10.33,10.31,10.32,50400.0,7.9582,7.9582,7.9428,7.9505,50400.0
2007-01-25 10:45:00,10.32,10.33,10.32,10.33,19600.0,7.9505,7.9582,7.9505,7.9582,19600.0
2007-01-25 10:50:00,10.32,10.35,10.32,10.35,41600.0,7.9505,7.9736,7.9505,7.9736,41600.0
2007-01-25 10:55:00,10.35,10.35,10.33,10.33,26000.0,7.9736,7.9736,7.9582,7.9582,26000.0
2007-01-25 11:00:00,10.33,10.34,10.33,10.34,9200.0,7.9582,7.9659,7.9582,7.9659,9200.0
2007-01-25 11:05:00,10.34,10.34,10.34,10.34,11600.0,7.9659,7.9659,7.9659,7.9659,11600.0
2007-01-25 11:10:00,10.34,10.34,10.34,10.34,11200.0,7.9659,7.9659,7.9659,7.9659,11200.0
2007-01-25 11:15:00,10.34,10.34,10.34,10.34,12400.0,7.9659,7.9659,7.9659,7.9659,12400.0
2007-01-25 11:20:00,10.34,10.34,10.31,10.32,162000.0,7.9659,7.9659,7.9428,7.9505,162000.0
2007-01-25 11:25:00,10.32,10.33,10.32,10.32,28000.0,7.9505,7.9582,7.9505,7.9505,28000.0
2007-01-25 11:30:00,10.32,10.35,10.32,10.32,67600.0,7.9505,7.9736,7.9505,7.9505,67600.0
2007-01-25 11:35:00,10.32,10.33,10.32,10.33,7600.0,7.9505,7.9582,7.9505,7.9582,7600.0
2007-01-25 11:40:00,10.32,10.33,10.31,10.31,21600.0,7.9505,7.9582,7.9428,7.9428,21600.0
2007-01-25 11:45:00,10.31,10.32,10.31,10.32,32000.0,7.9428,7.9505,7.9428,7.9505,32000.0
2007-01-25 11:50:00,10.32,10.32,10.32,10.32,6400.0,7.9505,7.9505,7.9505,7.9505,6400.0
2007-01-25 11:55:00,10.32,10.32,10.32,10.32,16800.0,7.9505,7.9505,7.9505,7.9505,16800.0
2007-01-25 12:00:00,10.32,10.33,10.32,10.33,18000.0,7.9505,7.9582,7.9505,7.9582,18000.0
2007-01-25 12:05:00,10.33,10.33,10.32,10.32,29600.0,7.9582,7.9582,7.9505,7.9505,29600.0
2007-01-25 12:10:00,10.32,10.32,10.32,10.32,8800.0,7.9505,7.9505,7.9505,7.9505,8800.0
2007-01-25 12:15:00,10.32,10.33,10.32,10.33,16800.0,7.9505,7.9582,7.9505,7.9582,16800.0
2007-01-25 12:20:00,10.33,10.33,10.33,10.33,14400.0,7.9582,7.9582,7.9582,7.9582,14400.0
2007-01-25 12:25:00,10.33,10.34,10.33,10.33,20800.0,7.9582,7.9659,7.9582,7.9582,20800.0
2007-01-25 12:30:00,10.33,10.33,10.33,10.33,8000.0,7.9582,7.9582,7.9582,7.9582,8000.0
2007-01-25 12:35:00,10.33,10.33,10.33,10.33,21200.0,7.9582,7.9582,7.9582,7.9582,21200.0
2007-01-25 12:40:00,10.33,10.34,10.33,10.34,13600.0,7.9582,7.9659,7.9582,7.9659,13600.0
2007-01-25 12:45:00,10.34,10.34,10.34,10.34,12800.0,7.9659,7.9659,7.9659,7.9659,12800.0
2007-01-25 12:50:00,10.34,10.34,10.34,10.34,13600.0,7.9659,7.9659,7.9659,7.9659,13600.0
2007-01-25 12:55:00,10.34,10.34,10.33,10.34,29600.0,7.9659,7.9659,7.9582,7.9659,29600.0
2007-01-25 13:00:00,10.34,10.34,10.33,10.33,28800.0,7.9659,7.9659,7.9582,7.9582,28800.0
2007-01-25 13:05:00,10.33,10.34,10.33,10.34,13600.0,7.9582,7.9659,7.9582,7.9659,13600.0
2007-01-25 13:10:00,10.34,10.34,10.34,10.34,2000.0,7.9659,7.9659,7.9659,7.9659,2000.0
2007-01-25 13:15:00,10.34,10.35,10.34,10.34,29600.0,7.9659,7.9736,7.9659,7.9659,29600.0
2007-01-25 13:20:00,10.34,10.35,10.34,10.35,22000.0,7.9659,7.9736,7.9659,7.9736,22000.0
2007-01-25 13:25:00,10.35,10.35,10.34,10.34,26000.0,7.9736,7.9736,7.9659,7.9659,26000.0
2007-01-25 13:30:00,10.34,10.35,10.34,10.34,30400.0,7.9659,7.9736,7.9659,7.9659,30400.0
2007-01-25 13:35:00,10.34,10.34,10.31,10.32,38400.0,7.9659,7.9659,7.9428,7.9505,38400.0
2007-01-25 13:40:00,10.32,10.32,10.31,10.31,20400.0,7.9505,7.9505,7.9428,7.9428,20400.0
2007-01-25 13:45:00,10.31,10.32,10.3,10.3,59600.0,7.9428,7.9505,7.9351,7.9351,59600.0
2007-01-25 13:50:00,10.3,10.3,10.29,10.29,24400.0,7.9351,7.9351,7.9274,7.9274,24400.0
2007-01-25 13:55:00,10.29,10.29,10.26,10.26,92000.0,7.9274,7.9274,7.9043,7.9043,92000.0
2007-01-25 14:00:00,10.27,10.27,10.24,10.24,70800.0,7.912,7.912,7.8889,7.8889,70800.0
2007-01-25 14:05:00,10.24,10.26,10.24,10.26,80800.0,7.8889,7.9043,7.8889,7.9043,80800.0
2007-01-25 14:10:00,10.26,10.26,10.25,10.25,47600.0,7.9043,7.9043,7.8966,7.8966,47600.0
2007-01-25 14:15:00,10.25,10.26,10.24,10.25,74800.0,7.8966,7.9043,7.8889,7.8966,74800.0
2007-01-25 14:20:00,10.25,10.25,10.24,10.24,50000.0,7.8966,7.8966,7.8889,7.8889,50000.0
2007-01-25 14:25:00,10.25,10.25,10.22,10.24,56000.0,7.8966,7.8966,7.8735,7.8889,56000.0
2007-01-25 14:30:00,10.24,10.24,10.23,10.24,18000.0,7.8889,7.8889,7.8812,7.8889,18000.0
2007-01-25 14:35:00,10.24,10.25,10.24,10.24,14800.0,7.8889,7.8966,7.8889,7.8889,14800.0
2007-01-25 14:40:00,10.24,10.24,10.24,10.24,19600.0,7.8889,7.8889,7.8889,7.8889,19600.0
2007-01-25 14:45:00,10.24,10.24,10.24,10.24,38000.0,7.8889,7.8889,7.8889,7.8889,38000.0
2007-01-25 14:50:00,10.24,10.25,10.24,10.25,31200.0,7.8889,7.8966,7.8889,7.8966,31200.0
2007-01-25 14:55:00,10.25,10.26,10.25,10.26,17600.0,7.8966,7.9043,7.8966,7.9043,17600.0
2007-01-25 15:00:00,10.26,10.26,10.24,10.24,35200.0,7.9043,7.9043,7.8889,7.8889,35200.0
2007-01-25 15:05:00,10.24,10.24,10.23,10.23,42800.0,7.8889,7.8889,7.8812,7.8812,42800.0
2007-01-25 15:10:00,10.23,10.24,10.23,10.24,48800.0,7.8812,7.8889,7.8812,7.8889,48800.0
2007-01-25 15:15:00,10.24,10.24,10.24,10.24,23200.0,7.8889,7.8889,7.8889,7.8889,23200.0
2007-01-25 15:20:00,10.24,10.25,10.24,10.24,30000.0,7.8889,7.8966,7.8889,7.8889,30000.0
2007-01-25 15:25:00,10.24,10.25,10.24,10.25,24400.0,7.8889,7.8966,7.8889,7.8966,24400.0
2007-01-25 15:30:00,10.26,10.26,10.24,10.25,47600.0,7.9043,7.9043,7.8889,7.8966,47600.0
2007-01-25 15:35:00,10.25,10.25,10.25,10.25,46800.0,7.8966,7.8966,7.8966,7.8966,46800.0
2007-01-25 15:40:00,10.25,10.27,10.25,10.26,75600.0,7.8966,7.912,7.8966,7.9043,75600.0
2007-01-25 15:45:00,10.27,10.28,10.27,10.28,36800.0,7.912,7.9197,7.912,7.9197,36800.0
2007-01-25 15:50:00,10.27,10.28,10.27,10.28,78800.0,7.912,7.9197,7.912,7.9197,78800.0
2007-01-25 15:55:00,10.28,10.28,10.27,10.28,114000.0,7.9197,7.9197,7.912,7.9197,114000.0
2007-01-26 09:30:00,10.28,10.3,10.24,10.24,39600.0,7.9197,7.9351,7.8889,7.8889,39600.0
2007-01-26 09:35:00,10.24,10.25,10.24,10.24,10000.0,7.8889,7.8966,7.8889,7.8889,10000.0
2007-01-26 09:40:00,10.24,10.25,10.24,10.25,21200.0,7.8889,7.8966,7.8889,7.8966,21200.0
2007-01-26 09:45:00,10.25,10.25,10.24,10.25,62800.0,7.8966,7.8966,7.8889,7.8966,62800.0
2007-01-26 09:50:00,10.25,10.26,10.24,10.24,29600.0,7.8966,7.9043,7.8889,7.8889,29600.0
2007-01-26 09:55:00,10.24,10.26,10.24,10.25,28400.0,7.8889,7.9043,7.8889,7.8966,28400.0
2007-01-26 10:00:00,10.26,10.27,10.21,10.21,98000.0,7.9043,7.912,7.8658,7.8658,98000.0
2007-01-26 10:05:00,10.21,10.22,10.2,10.22,57600.0,7.8658,7.8735,7.8581,7.8735,57600.0
2007-01-26 10:10:00,10.22,10.23,10.2,10.21,36000.0,7.8735,7.8812,7.8581,7.8658,36000.0
2007-01-26 10:15:00,10.21,10.23,10.19,10.19,32800.0,7.8658,7.8812,7.8504,7.8504,32800.0
2007-01-26 10:20:00,10.19,10.22,10.19,10.21,60800.0,7.8504,7.8735,7.8504,7.8658,60800.0
2007-01-26 10:25:00,10.21,10.21,10.2,10.21,22000.0,7.8658,7.8658,7.8581,7.8658,22000.0
2007-01-26 10:30:00,10.21,10.23,10.21,10.22,26400.0,7.8658,7.8812,7.8658,7.8735,26400.0
2007-01-26 10:35:00,10.22,10.23,10.21,10.23,17600.0,7.8735,7.8812,7.8658,7.8812,17600.0
2007-01-26 10:40:00,10.23,10.23,10.22,10.22,25200.0,7.8812,7.8812,7.8735,7.8735,25200.0
2007-01-26 10:45:00,10.22,10.22,10.22,10.22,30800.0,7.8735,7.8735,7.8735,7.8735,30800.0
2007-01-26 10:50:00,10.22,10.23,10.21,10.21,29200.0,7.8735,7.8812,7.8658,7.8658,29200.0
2007-01-26 10:55:00,10.22,10.23,10.22,10.22,26800.0,7.8735,7.8812,7.8735,7.8735,26800.0
2007-01-26 11:00:00,10.22,10.22,10.21,10.22,27600.0,7.8735,7.8735,7.8658,7.8735,27600.0
2007-01-26 11:05:00,10.21,10.21,10.2,10.2,10800.0,7.8658,7.8658,7.8581,7.8581,10800.0
2007-01-26 11:10:00,10.2,10.2,10.18,10.2,16800.0,7.8581,7.8581,7.8427,7.8581,16800.0
2007-01-26 11:15:00,10.19,10.21,10.19,10.21,25200.0,7.8504,7.8658,7.8504,7.8658,25200.0
2007-01-26 11:20:00,10.21,10.21,10.2,10.2,24000.0,7.8658,7.8658,7.8581,7.8581,24000.0
2007-01-26 11:25:00,10.2,10.2,10.19,10.2,16400.0,7.8581,7.8581,7.8504,7.8581,16400.0
2007-01-26 11:30:00,10.2,10.21,10.2,10.2,17600.0,7.8581,7.8658,7.8581,7.8581,17600.0
2007-01-26 11:35:00,10.2,10.2,10.19,10.2,18000.0,7.8581,7.8581,7.8504,7.8581,18000.0
2007-01-26 11:40:00,10.2,10.2,10.17,10.18,36000.0,7.8581,7.8581,7.835,7.8427,36000.0
2007-01-26 11:45:00,10.19,10.19,10.18,10.18,26800.0,7.8504,7.8504,7.8427,7.8427,26800.0
2007-01-26 11:50:00,10.18,10.19,10.18,10.18,11200.0,7.8427,7.8504,7.8427,7.8427,11200.0
2007-01-26 11:55:00,10.18,10.19,10.17,10.19,19200.0,7.8427,7.8504,7.835,7.8504,19200.0
2007-01-26 12:00:00,10.19,10.19,10.19,10.19,14800.0,7.8504,7.8504,7.8504,7.8504,14800.0
2007-01-26 12:05:00,10.2,10.21,10.2,10.2,22800.0,7.8581,7.8658,7.8581,7.8581,22800.0
2007-01-26 12:10:00,10.21,10.23,10.21,10.23,11600.0,7.8658,7.8812,7.8658,7.8812,11600.0
2007-01-26 12:15:00,10.23,10.23,10.22,10.22,12800.0,7.8812,7.8812,7.8735,7.8735,12800.0
2007-01-26 12:20:00,10.22,10.22,10.22,10.22,9600.0,7.8735,7.8735,7.8735,7.8735,9600.0
2007-01-26 12:25:00,10.23,10.23,10.22,10.23,11200.0,7.8812,7.8812,7.8735,7.8812,11200.0
2007-01-26 12:30:00,10.23,10.24,10.23,10.24,25200.0,7.8812,7.8889,7.8812,7.8889,25200.0
2007-01-26 12:35:00,10.24,10.24,10.24,10.24,46800.0,7.8889,7.8889,7.8889,7.8889,46800.0
2007-01-26 12:40:00,10.24,10.24,10.23,10.24,11200.0,7.8889,7.8889,7.8812,7.8889,11200.0
2007-01-26 12:45:00,10.24,10.24,10.24,10.24,5600.0,7.8889,7.8889,7.8889,7.8889,5600.0
2007-01-26 12:50:00,10.24,10.24,10.23,10.23,9600.0,7.8889,7.8889,7.8812,7.8812,9600.0
2007-01-26 12:55:00,10.23,10.23,10.22,10.22,10000.0,7.8812,7.8812,7.8735,7.8735,10000.0
2007-01-26 13:00:00,10.22,10.23,10.22,10.23,10800.0,7.8735,7.8812,7.8735,7.8812,10800.0
2007-01-26 13:05:00,10.23,10.23,10.22,10.22,16800.0,7.8812,7.8812,7.8735,7.8735,16800.0
2007-01-26 13:10:00,10.22,10.22,10.21,10.22,22400.0,7.8735,7.8735,7.8658,7.8735,22400.0
2007-01-26 13:15:00,10.21,10.22,10.21,10.22,12800.0,7.8658,7.8735,7.8658,7.8735,12800.0
2007-01-26 13:20:00,10.22,10.22,10.21,10.22,12800.0,7.8735,7.8735,7.8658,7.8735,12800.0
2007-01-26 13:25:00,10.21,10.22,10.21,10.22,10800.0,7.8658,7.8735,7.8658,7.8735,10800.0
2007-01-26 13:30:00,10.22,10.23,10.22,10.23,12800.0,7.8735,7.8812,7.8735,7.8812,12800.0
2007-01-26 13:35:00,10.23,10.24,10.22,10.22,14000.0,7.8812,7.8889,7.8735,7.8735,14000.0
2007-01-26 13:40:00,10.23,10.23,10.22,10.22,11200.0,7.8812,7.8812,7.8735,7.8735,11200.0
2007-01-26 13:45:00,10.22,10.22,10.22,10.22,3600.0,7.8735,7.8735,7.8735,7.8735,3600.0
2007-01-26 13:50:00,10.22,10.22,10.22,10.22,4800.0,7.8735,7.8735,7.8735,7.8735,4800.0
2007-01-26 13:55:00,10.22,10.23,10.22,10.23,10400.0,7.8735,7.8812,7.8735,7.8812,10400.0
2007-01-26 14:00:00,10.23,10.23,10.22,10.22,12400.0,7.8812,7.8812,7.8735,7.8735,12400.0
2007-01-26 14:05:00,10.22,10.22,10.21,10.22,17600.0,7.8735,7.8735,7.8658,7.8735,17600.0
2007-01-26 14:10:00,10.22,10.22,10.22,10.22,3600.0,7.8735,7.8735,7.8735,7.8735,3600.0
2007-01-26 14:15:00,10.22,10.26,10.22,10.24,46000.0,7.8735,7.9043,7.8735,7.8889,46000.0
2007-01-26 14:20:00,10.24,10.25,10.24,10.25,14800.0,7.8889,7.8966,7.8889,7.8966,14800.0
2007-01-26 14:25:00,10.25,10.26,10.25,10.26,40800.0,7.8966,7.9043,7.8966,7.9043,40800.0
2007-01-26 14:30:00,10.25,10.26,10.24,10.24,15600.0,7.8966,7.9043,7.8889,7.8889,15600.0
2007-01-26 14:35:00,10.24,10.25,10.24,10.24,23600.0,7.8889,7.8966,7.8889,7.8889,23600.0
2007-01-26 14:40:00,10.24,10.24,10.24,10.24,7600.0,7.8889,7.8889,7.8889,7.8889,7600.0
2007-01-26 14:45:00,10.24,10.24,10.24,10.24,9200.0,7.8889,7.8889,7.8889,7.8889,9200.0
2007-01-26 14:50:00,10.24,10.25,10.24,10.24,17200.0,7.8889,7.8966,7.8889,7.8889,17200.0
2007-01-26 14:55:00,10.24,10.24,10.24,10.24,12800.0,7.8889,7.8889,7.8889,7.8889,12800.0
2007-01-26 15:00:00,10.24,10.25,10.24,10.24,18000.0,7.8889,7.8966,7.8889,7.8889,18000.0
2007-01-26 15:05:00,10.25,10.26,10.25,10.26,12800.0,7.8966,7.9043,7.8966,7.9043,12800.0
2007-01-26 15:10:00,10.26,10.26,10.25,10.26,27200.0,7.9043,7.9043,7.8966,7.9043,27200.0
2007-01-26 15:15:00,10.26,10.27,10.26,10.26,16000.0,7.9043,7.912,7.9043,7.9043,16000.0
2007-01-26 15:20:00,10.26,10.26,10.25,10.25,18800.0,7.9043,7.9043,7.8966,7.8966,18800.0
2007-01-26 15:25:00,10.25,10.26,10.24,10.25,19200.0,7.8966,7.9043,7.8889,7.8966,19200.0
2007-01-26 15:30:00,10.25,10.26,10.23,10.25,41200.0,7.8966,7.9043,7.8812,7.8966,41200.0
2007-01-26 15:35:00,10.26,10.26,10.25,10.26,40400.0,7.9043,7.9043,7.8966,7.9043,40400.0
2007-01-26 15:40:00,10.26,10.26,10.24,10.25,32800.0,7.9043,7.9043,7.8889,7.8966,32800.0
2007-01-26 15:45:00,10.25,10.26,10.25,10.25,22800.0,7.8966,7.9043,7.8966,7.8966,22800.0
2007-01-26 15:50:00,10.25,10.26,10.24,10.24,51600.0,7.8966,7.9043,7.8889,7.8889,51600.0
2007-01-26 15:55:00,10.24,10.25,10.23,10.23,131600.0,7.8889,7.8966,7.8812,7.8812,131600.0
2007-01-29 09:30:00,10.18,10.25,10.17,10.21,93600.0,7.8427,7.8966,7.835,7.8658,93600.0
2007-01-29 09:35:00,10.21,10.23,10.21,10.22,14800.0,7.8658,7.8812,7.8658,7.8735,14800.0
2007-01-29 09:40:00,10.23,10.25,10.23,10.24,26400.0,7.8812,7.8966,7.8812,7.8889,26400.0
2007-01-29 09:45:00,10.24,10.28,10.24,10.28,48000.0,7.8889,7.9197,7.8889,7.9197,48000.0
2007-01-29 09:50:00,10.28,10.31,10.28,10.3,35600.0,7.9197,7.9428,7.9197,7.9351,35600.0
2007-01-29 09:55:00,10.31,10.32,10.3,10.32,22000.0,7.9428,7.9505,7.9351,7.9505,22000.0
2007-01-29 10:00:00,10.32,10.33,10.32,10.33,50000.0,7.9505,7.9582,7.9505,7.9582,50000.0
2007-01-29 10:05:00,10.33,10.35,10.33,10.34,33200.0,7.9582,7.9736,7.9582,7.9659,33200.0
2007-01-29 10:10:00,10.34,10.36,10.34,10.34,52400.0,7.9659,7.9813,7.9659,7.9659,52400.0
2007-01-29 10:15:00,10.34,10.34,10.32,10.34,45600.0,7.9659,7.9659,7.9505,7.9659,45600.0
2007-01-29 10:20:00,10.34,10.34,10.32,10.33,23200.0,7.9659,7.9659,7.9505,7.9582,23200.0
2007-01-29 10:25:00,10.33,10.34,10.33,10.33,12000.0,7.9582,7.9659,7.9582,7.9582,12000.0
2007-01-29 10:30:00,10.33,10.33,10.32,10.32,24400.0,7.9582,7.9582,7.9505,7.9505,24400.0
2007-01-29 10:35:00,10.31,10.33,10.31,10.33,16800.0,7.9428,7.9582,7.9428,7.9582,16800.0
2007-01-29 10:40:00,10.33,10.35,10.33,10.35,21600.0,7.9582,7.9736,7.9582,7.9736,21600.0
2007-01-29 10:45:00,10.35,10.35,10.34,10.35,16400.0,7.9736,7.9736,7.9659,7.9736,16400.0
2007-01-29 10:50:00,10.35,10.37,10.35,10.36,28000.0,7.9736,7.989,7.9736,7.9813,28000.0
2007-01-29 10:55:00,10.35,10.36,10.35,10.36,3600.0,7.9736,7.9813,7.9736,7.9813,3600.0
2007-01-29 11:00:00,10.35,10.35,10.35,10.35,10000.0,7.9736,7.9736,7.9736,7.9736,10000.0
2007-01-29 11:05:00,10.35,10.35,10.34,10.35,21200.0,7.9736,7.9736,7.9659,7.9736,21200.0
2007-01-29 11:10:00,10.35,10.36,10.35,10.36,8800.0,7.9736,7.9813,7.9736,7.9813,8800.0
2007-01-29 11:15:00,10.36,10.36,10.35,10.35,3200.0,7.9813,7.9813,7.9736,7.9736,3200.0
2007-01-29 11:20:00,10.35,10.35,10.34,10.35,7200.0,7.9736,7.9736,7.9659,7.9736,7200.0
2007-01-29 11:25:00,10.35,10.36,10.34,10.36,40000.0,7.9736,7.9813,7.9659,7.9813,40000.0
2007-01-29 11:30:00,10.35,10.35,10.34,10.34,17200.0,7.9736,7.9736,7.9659,7.9659,17200.0
2007-01-29 11:35:00,10.34,10.36,10.34,10.36,46800.0,7.9659,7.9813,7.9659,7.9813,46800.0
2007-01-29 11:40:00,10.36,10.36,10.36,10.36,11200.0,7.9813,7.9813,7.9813,7.9813,11200.0
2007-01-29 11:45:00,10.36,10.36,10.35,10.36,8800.0,7.9813,7.9813,7.9736,7.9813,8800.0
2007-01-29 11:50:00,10.36,10.36,10.35,10.36,38000.0,7.9813,7.9813,7.9736,7.9813,38000.0
2007-01-29 11:55:00,10.36,10.37,10.36,10.37,12800.0,7.9813,7.989,7.9813,7.989,12800.0
2007-01-29 12:00:00,10.37,10.38,10.37,10.38,36000.0,7.989,7.9968,7.989,7.9968,36000.0
2007-01-29 12:05:00,10.37,10.38,10.37,10.37,31200.0,7.989,7.9968,7.989,7.989,31200.0
2007-01-29 12:10:00,10.38,10.39,10.37,10.39,34400.0,7.9968,8.0045,7.989,8.0045,34400.0
2007-01-29 12:15:00,10.38,10.41,10.38,10.4,23600.0,7.9968,8.0199,7.9968,8.0122,23600.0
2007-01-29 12:20:00,10.4,10.4,10.39,10.39,9200.0,8.0122,8.0122,8.0045,8.0045,9200.0
2007-01-29 12:25:00,10.39,10.39,10.38,10.38,14000.0,8.0045,8.0045,7.9968,7.9968,14000.0
2007-01-29 12:30:00,10.38,10.38,10.38,10.38,26800.0,7.9968,7.9968,7.9968,7.9968,26800.0
2007-01-29 12:35:00,10.38,10.38,10.37,10.37,96400.0,7.9968,7.9968,7.989,7.989,96400.0
2007-01-29 12:40:00,10.37,10.38,10.37,10.37,72400.0,7.989,7.9968,7.989,7.989,72400.0
2007-01-29 12:45:00,10.37,10.4,10.37,10.39,34800.0,7.989,8.0122,7.989,8.0045,34800.0
2007-01-29 12:50:00,10.39,10.4,10.39,10.39,106800.0,8.0045,8.0122,8.0045,8.0045,106800.0
2007-01-29 12:55:00,10.39,10.41,10.38,10.4,165200.0,8.0045,8.0199,7.9968,8.0122,165200.0
2007-01-29 13:00:00,10.41,10.48,10.4,10.42,96000.0,8.0199,8.0738,8.0122,8.0276,96000.0
2007-01-29 13:05:00,10.42,10.43,10.42,10.42,71200.0,8.0276,8.0353,8.0276,8.0276,71200.0
2007-01-29 13:10:00,10.42,10.42,10.41,10.42,28800.0,8.0276,8.0276,8.0199,8.0276,28800.0
2007-01-29 13:15:00,10.42,10.42,10.4,10.4,31600.0,8.0276,8.0276,8.0122,8.0122,31600.0
2007-01-29 13:20:00,10.4,10.4,10.38,10.38,34400.0,8.0122,8.0122,7.9968,7.9968,34400.0
2007-01-29 13:25:00,10.38,10.39,10.37,10.38,18400.0,7.9968,8.0045,7.989,7.9968,18400.0
2007-01-29 13:30:00,10.38,10.38,10.38,10.38,20400.0,7.9968,7.9968,7.9968,7.9968,20400.0
2007-01-29 13:35:00,10.38,10.38,10.37,10.37,26000.0,7.9968,7.9968,7.989,7.989,26000.0
2007-01-29 13:40:00,10.37,10.37,10.37,10.37,11200.0,7.989,7.989,7.989,7.989,11200.0
2007-01-29 13:45:00,10.37,10.37,10.35,10.35,36800.0,7.989,7.989,7.9736,7.9736,36800.0
2007-01-29 13:50:00,10.35,10.36,10.33,10.34,42800.0,7.9736,7.9813,7.9582,7.9659,42800.0
2007-01-29 13:55:00,10.33,10.34,10.33,10.33,55600.0,7.9582,7.9659,7.9582,7.9582,55600.0
2007-01-29 14:00:00,10.33,10.33,10.3,10.31,80800.0,7.9582,7.9582,7.9351,7.9428,80800.0
2007-01-29 14:05:00,10.31,10.33,10.3,10.31,58400.0,7.9428,7.9582,7.9351,7.9428,58400.0
2007-01-29 14:10:00,10.31,10.31,10.28,10.28,69200.0,7.9428,7.9428,7.9197,7.9197,69200.0
2007-01-29 14:15:00,10.28,10.3,10.28,10.3,46800.0,7.9197,7.9351,7.9197,7.9351,46800.0
2007-01-29 14:20:00,10.3,10.31,10.3,10.3,32000.0,7.9351,7.9428,7.9351,7.9351,32000.0
2007-01-29 14:25:00,10.3,10.31,10.29,10.3,17200.0,7.9351,7.9428,7.9274,7.9351,17200.0
2007-01-29 14:30:00,10.3,10.32,10.3,10.32,47600.0,7.9351,7.9505,7.9351,7.9505,47600.0
2007-01-29 14:35:00,10.32,10.33,10.31,10.32,12800.0,7.9505,7.9582,7.9428,7.9505,12800.0
2007-01-29 14:40:00,10.32,10.34,10.32,10.33,41600.0,7.9505,7.9659,7.9505,7.9582,41600.0
2007-01-29 14:45:00,10.33,10.33,10.33,10.33,9200.0,7.9582,7.9582,7.9582,7.9582,9200.0
2007-01-29 14:50:00,10.33,10.33,10.32,10.33,50000.0,7.9582,7.9582,7.9505,7.9582,50000.0
2007-01-29 14:55:00,10.33,10.33,10.33,10.33,28800.0,7.9582,7.9582,7.9582,7.9582,28800.0
2007-01-29 15:00:00,10.33,10.33,10.33,10.33,11600.0,7.9582,7.9582,7.9582,7.9582,11600.0
2007-01-29 15:05:00,10.33,10.34,10.32,10.34,86800.0,7.9582,7.9659,7.9505,7.9659,86800.0
2007-01-29 15:10:00,10.33,10.34,10.33,10.34,108800.0,7.9582,7.9659,7.9582,7.9659,108800.0
2007-01-29 15:15:00,10.34,10.34,10.32,10.33,136000.0,7.9659,7.9659,7.9505,7.9582,136000.0
2007-01-29 15:20:00,10.34,10.34,10.33,10.33,72000.0,7.9659,7.9659,7.9582,7.9582,72000.0
2007-01-29 15:25:00,10.33,10.35,10.33,10.35,184800.0,7.9582,7.9736,7.9582,7.9736,184800.0
2007-01-29 15:30:00,10.34,10.35,10.34,10.35,18400.0,7.9659,7.9736,7.9659,7.9736,18400.0
2007-01-29 15:35:00,10.35,10.36,10.34,10.34,78000.0,7.9736,7.9813,7.9659,7.9659,78000.0
2007-01-29 15:40:00,10.34,10.35,10.34,10.35,40400.0,7.9659,7.9736,7.9659,7.9736,40400.0
2007-01-29 15:45:00,10.35,10.36,10.35,10.35,89600.0,7.9736,7.9813,7.9736,7.9736,89600.0
2007-01-29 15:50:00,10.35,10.35,10.34,10.34,54800.0,7.9736,7.9736,7.9659,7.9659,54800.0
2007-01-29 15:55:00,10.34,10.36,10.34,10.35,203200.0,7.9659,7.9813,7.9659,7.9736,203200.0
2007-01-30 09:30:00,10.35,10.36,10.3,10.33,89200.0,7.9736,7.9813,7.9351,7.9582,89200.0
2007-01-30 09:35:00,10.33,10.35,10.32,10.33,33600.0,7.9582,7.9736,7.9505,7.9582,33600.0
2007-01-30 09:40:00,10.33,10.34,10.32,10.33,39200.0,7.9582,7.9659,7.9505,7.9582,39200.0
2007-01-30 09:45:00,10.33,10.36,10.33,10.36,18800.0,7.9582,7.9813,7.9582,7.9813,18800.0
2007-01-30 09:50:00,10.37,10.37,10.31,10.31,149200.0,7.989,7.989,7.9428,7.9428,149200.0
2007-01-30 09:55:00,10.31,10.31,10.3,10.31,33600.0,7.9428,7.9428,7.9351,7.9428,33600.0
2007-01-30 10:00:00,10.31,10.31,10.3,10.3,35200.0,7.9428,7.9428,7.9351,7.9351,35200.0
2007-01-30 10:05:00,10.3,10.3,10.29,10.29,14000.0,7.9351,7.9351,7.9274,7.9274,14000.0
2007-01-30 10:10:00,10.29,10.29,10.28,10.28,16000.0,7.9274,7.9274,7.9197,7.9197,16000.0
2007-01-30 10:15:00,10.28,10.3,10.28,10.3,14800.0,7.9197,7.9351,7.9197,7.9351,14800.0
2007-01-30 10:20:00,10.3,10.3,10.29,10.29,12800.0,7.9351,7.9351,7.9274,7.9274,12800.0
2007-01-30 10:25:00,10.28,10.28,10.27,10.27,34800.0,7.9197,7.9197,7.912,7.912,34800.0
2007-01-30 10:30:00,10.27,10.28,10.26,10.26,24400.0,7.912,7.9197,7.9043,7.9043,24400.0
2007-01-30 10:35:00,10.26,10.27,10.26,10.26,31600.0,7.9043,7.912,7.9043,7.9043,31600.0
2007-01-30 10:40:00,10.26,10.27,10.25,10.25,16400.0,7.9043,7.912,7.8966,7.8966,16400.0
2007-01-30 10:45:00,10.25,10.25,10.24,10.24,42400.0,7.8966,7.8966,7.8889,7.8889,42400.0
2007-01-30 10:50:00,10.25,10.25,10.24,10.24,26800.0,7.8966,7.8966,7.8889,7.8889,26800.0
2007-01-30 10:55:00,10.24,10.25,10.24,10.24,25600.0,7.8889,7.8966,7.8889,7.8889,25600.0
2007-01-30 11:00:00,10.24,10.25,10.23,10.23,42000.0,7.8889,7.8966,7.8812,7.8812,42000.0
2007-01-30 11:05:00,10.24,10.24,10.23,10.23,60000.0,7.8889,7.8889,7.8812,7.8812,60000.0
2007-01-30 11:10:00,10.23,10.23,10.22,10.22,49200.0,7.8812,7.8812,7.8735,7.8735,49200.0
2007-01-30 11:15:00,10.22,10.24,10.22,10.24,63600.0,7.8735,7.8889,7.8735,7.8889,63600.0
2007-01-30 11:20:00,10.24,10.24,10.24,10.24,26400.0,7.8889,7.8889,7.8889,7.8889,26400.0
2007-01-30 11:25:00,10.24,10.25,10.24,10.24,32800.0,7.8889,7.8966,7.8889,7.8889,32800.0
2007-01-30 11:30:00,10.24,10.24,10.24,10.24,14800.0,7.8889,7.8889,7.8889,7.8889,14800.0
2007-01-30 11:35:00,10.24,10.24,10.23,10.24,17600.0,7.8889,7.8889,7.8812,7.8889,17600.0
2007-01-30 11:40:00,10.24,10.24,10.24,10.24,21200.0,7.8889,7.8889,7.8889,7.8889,21200.0
2007-01-30 11:45:00,10.24,10.24,10.24,10.24,28000.0,7.8889,7.8889,7.8889,7.8889,28000.0
2007-01-30 11:50:00,10.24,10.24,10.22,10.23,36000.0,7.8889,7.8889,7.8735,7.8812,36000.0
2007-01-30 11:55:00,10.22,10.23,10.21,10.22,47600.0,7.8735,7.8812,7.8658,7.8735,47600.0
2007-01-30 12:00:00,10.22,10.22,10.21,10.21,35200.0,7.8735,7.8735,7.8658,7.8658,35200.0
2007-01-30 12:05:00,10.21,10.21,10.21,10.21,28400.0,7.8658,7.8658,7.8658,7.8658,28400.0
2007-01-30 12:10:00,10.21,10.21,10.21,10.21,10800.0,7.8658,7.8658,7.8658,7.8658,10800.0
2007-01-30 12:15:00,10.21,10.21,10.19,10.19,54400.0,7.8658,7.8658,7.8504,7.8504,54400.0
2007-01-30 12:20:00,10.19,10.2,10.19,10.19,46000.0,7.8504,7.8581,7.8504,7.8504,46000.0
2007-01-30 12:25:00,10.19,10.21,10.19,10.21,26400.0,7.8504,7.8658,7.8504,7.8658,26400.0
2007-01-30 12:30:00,10.2,10.21,10.2,10.21,6400.0,7.8581,7.8658,7.8581,7.8658,6400.0
2007-01-30 12:35:00,10.21,10.21,10.21,10.21,20400.0,7.8658,7.8658,7.8658,7.8658,20400.0
2007-01-30 12:40:00,10.22,10.22,10.21,10.21,35200.0,7.8735,7.8735,7.8658,7.8658,35200.0
2007-01-30 12:45:00,10.21,10.21,10.21,10.21,13200.0,7.8658,7.8658,7.8658,7.8658,13200.0
2007-01-30 12:50:00,10.21,10.21,10.21,10.21,22800.0,7.8658,7.8658,7.8658,7.8658,22800.0
2007-01-30 12:55:00,10.21,10.21,10.21,10.21,54000.0,7.8658,7.8658,7.8658,7.8658,54000.0
2007-01-30 13:00:00,10.21,10.21,10.19,10.2,63600.0,7.8658,7.8658,7.8504,7.8581,63600.0
2007-01-30 13:05:00,10.2,10.2,10.19,10.19,23600.0,7.8581,7.8581,7.8504,7.8504,23600.0
2007-01-30 13:10:00,10.19,10.19,10.19,10.19,43200.0,7.8504,7.8504,7.8504,7.8504,43200.0
2007-01-30 13:15:00,10.19,10.19,10.18,10.19,10800.0,7.8504,7.8504,7.8427,7.8504,10800.0
2007-01-30 13:20:00,10.19,10.19,10.19,10.19,14800.0,7.8504,7.8504,7.8504,7.8504,14800.0
2007-01-30 13:25:00,10.19,10.19,10.18,10.18,23600.0,7.8504,7.8504,7.8427,7.8427,23600.0
2007-01-30 13:30:00,10.19,10.19,10.18,10.18,21600.0,7.8504,7.8504,7.8427,7.8427,21600.0
2007-01-30 13:35:00,10.18,10.19,10.18,10.19,16800.0,7.8427,7.8504,7.8427,7.8504,16800.0
2007-01-30 13:40:00,10.19,10.19,10.19,10.19,44400.0,7.8504,7.8504,7.8504,7.8504,44400.0
2007-01-30 13:45:00,10.19,10.19,10.18,10.19,28000.0,7.8504,7.8504,7.8427,7.8504,28000.0
2007-01-30 13:50:00,10.19,10.19,10.19,10.19,25600.0,7.8504,7.8504,7.8504,7.8504,25600.0
2007-01-30 13:55:00,10.19,10.19,10.19,10.19,11200.0,7.8504,7.8504,7.8504,7.8504,11200.0
2007-01-30 14:00:00,10.19,10.19,10.18,10.18,27600.0,7.8504,7.8504,7.8427,7.8427,27600.0
2007-01-30 14:05:00,10.18,10.19,10.18,10.19,28000.0,7.8427,7.8504,7.8427,7.8504,28000.0
2007-01-30 14:10:00,10.19,10.19,10.18,10.19,56000.0,7.8504,7.8504,7.8427,7.8504,56000.0
2007-01-30 14:15:00,10.19,10.19,10.19,10.19,28400.0,7.8504,7.8504,7.8504,7.8504,28400.0
2007-01-30 14:20:00,10.19,10.2,10.19,10.2,20000.0,7.8504,7.8581,7.8504,7.8581,20000.0
2007-01-30 14:25:00,10.2,10.21,10.2,10.21,13600.0,7.8581,7.8658,7.8581,7.8658,13600.0
2007-01-30 14:30:00,10.21,10.21,10.19,10.2,40400.0,7.8658,7.8658,7.8504,7.8581,40400.0
2007-01-30 14:35:00,10.2,10.2,10.2,10.2,18400.0,7.8581,7.8581,7.8581,7.8581,18400.0
2007-01-30 14:40:00,10.2,10.2,10.2,10.2,20000.0,7.8581,7.8581,7.8581,7.8581,20000.0
2007-01-30 14:45:00,10.2,10.21,10.2,10.21,21200.0,7.8581,7.8658,7.8581,7.8658,21200.0
2007-01-30 14:50:00,10.21,10.21,10.21,10.21,30800.0,7.8658,7.8658,7.8658,7.8658,30800.0
2007-01-30 14:55:00,10.21,10.21,10.21,10.21,22400.0,7.8658,7.8658,7.8658,7.8658,22400.0
2007-01-30 15:00:00,10.21,10.22,10.21,10.22,26000.0,7.8658,7.8735,7.8658,7.8735,26000.0
2007-01-30 15:05:00,10.22,10.22,10.21,10.22,57600.0,7.8735,7.8735,7.8658,7.8735,57600.0
2007-01-30 15:10:00,10.22,10.23,10.22,10.23,18400.0,7.8735,7.8812,7.8735,7.8812,18400.0
2007-01-30 15:15:00,10.23,10.23,10.22,10.22,12800.0,7.8812,7.8812,7.8735,7.8735,12800.0
2007-01-30 15:20:00,10.22,10.24,10.22,10.23,32400.0,7.8735,7.8889,7.8735,7.8812,32400.0
2007-01-30 15:25:00,10.24,10.24,10.23,10.23,26800.0,7.8889,7.8889,7.8812,7.8812,26800.0
2007-01-30 15:30:00,10.23,10.24,10.23,10.23,20000.0,7.8812,7.8889,7.8812,7.8812,20000.0
2007-01-30 15:35:00,10.24,10.24,10.23,10.24,13200.0,7.8889,7.8889,7.8812,7.8889,13200.0
2007-01-30 15:40:00,10.24,10.25,10.24,10.24,57200.0,7.8889,7.8966,7.8889,7.8889,57200.0
2007-01-30 15:45:00,10.24,10.25,10.24,10.24,63600.0,7.8889,7.8966,7.8889,7.8889,63600.0
2007-01-30 15:50:00,10.24,10.24,10.22,10.22,241600.0,7.8889,7.8889,7.8735,7.8735,241600.0
2007-01-30 15:55:00,10.22,10.22,10.22,10.22,122800.0,7.8735,7.8735,7.8735,7.8735,122800.0
2007-01-31 09:30:00,10.22,10.3,10.22,10.27,77600.0,7.8735,7.9351,7.8735,7.912,77600.0
2007-01-31 09:35:00,10.28,10.28,10.24,10.24,15600.0,7.9197,7.9197,7.8889,7.8889,15600.0
2007-01-31 09:40:00,10.25,10.27,10.21,10.21,30800.0,7.8966,7.912,7.8658,7.8658,30800.0
2007-01-31 09:45:00,10.22,10.22,10.19,10.19,26000.0,7.8735,7.8735,7.8504,7.8504,26000.0
2007-01-31 09:50:00,10.19,10.19,10.14,10.16,77600.0,7.8504,7.8504,7.8119,7.8273,77600.0
2007-01-31 09:55:00,10.16,10.16,10.14,10.14,42400.0,7.8273,7.8273,7.8119,7.8119,42400.0
2007-01-31 10:00:00,10.14,10.15,10.14,10.15,31600.0,7.8119,7.8196,7.8119,7.8196,31600.0
2007-01-31 10:05:00,10.15,10.16,10.14,10.15,34400.0,7.8196,7.8273,7.8119,7.8196,34400.0
2007-01-31 10:10:00,10.16,10.17,10.15,10.15,41600.0,7.8273,7.835,7.8196,7.8196,41600.0
2007-01-31 10:15:00,10.15,10.16,10.15,10.15,31200.0,7.8196,7.8273,7.8196,7.8196,31200.0
2007-01-31 10:20:00,10.15,10.19,10.13,10.19,49600.0,7.8196,7.8504,7.8042,7.8504,49600.0
2007-01-31 10:25:00,10.19,10.19,10.15,10.18,35600.0,7.8504,7.8504,7.8196,7.8427,35600.0
2007-01-31 10:30:00,10.18,10.23,10.18,10.23,34000.0,7.8427,7.8812,7.8427,7.8812,34000.0
2007-01-31 10:35:00,10.23,10.24,10.22,10.24,32800.0,7.8812,7.8889,7.8735,7.8889,32800.0
2007-01-31 10:40:00,10.24,10.25,10.22,10.24,37200.0,7.8889,7.8966,7.8735,7.8889,37200.0
2007-01-31 10:45:00,10.24,10.25,10.24,10.25,8000.0,7.8889,7.8966,7.8889,7.8966,8000.0
2007-01-31 10:50:00,10.25,10.26,10.25,10.26,17600.0,7.8966,7.9043,7.8966,7.9043,17600.0
2007-01-31 10:55:00,10.26,10.27,10.26,10.27,14400.0,7.9043,7.912,7.9043,7.912,14400.0
2007-01-31 11:00:00,10.26,10.26,10.23,10.23,15600.0,7.9043,7.9043,7.8812,7.8812,15600.0
2007-01-31 11:05:00,10.24,10.24,10.2,10.21,28800.0,7.8889,7.8889,7.8581,7.8658,28800.0
2007-01-31 11:10:00,10.2,10.21,10.2,10.2,8800.0,7.8581,7.8658,7.8581,7.8581,8800.0
2007-01-31 11:15:00,10.2,10.21,10.2,10.21,22800.0,7.8581,7.8658,7.8581,7.8658,22800.0
2007-01-31 11:20:00,10.21,10.21,10.19,10.2,19600.0,7.8658,7.8658,7.8504,7.8581,19600.0
2007-01-31 11:25:00,10.2,10.2,10.2,10.2,10000.0,7.8581,7.8581,7.8581,7.8581,10000.0
2007-01-31 11:30:00,10.2,10.2,10.19,10.2,25200.0,7.8581,7.8581,7.8504,7.8581,25200.0
2007-01-31 11:35:00,10.2,10.2,10.18,10.18,24400.0,7.8581,7.8581,7.8427,7.8427,24400.0
2007-01-31 11:40:00,10.18,10.18,10.17,10.18,41600.0,7.8427,7.8427,7.835,7.8427,41600.0
2007-01-31 11:45:00,10.18,10.19,10.17,10.18,46000.0,7.8427,7.8504,7.835,7.8427,46000.0
2007-01-31 11:50:00,10.18,10.18,10.18,10.18,6400.0,7.8427,7.8427,7.8427,7.8427,6400.0
2007-01-31 11:55:00,10.18,10.18,10.18,10.18,14000.0,7.8427,7.8427,7.8427,7.8427,14000.0
2007-01-31 12:00:00,10.18,10.18,10.17,10.17,28400.0,7.8427,7.8427,7.835,7.835,28400.0
2007-01-31 12:05:00,10.18,10.18,10.17,10.18,8800.0,7.8427,7.8427,7.835,7.8427,8800.0
2007-01-31 12:10:00,10.18,10.19,10.18,10.18,11200.0,7.8427,7.8504,7.8427,7.8427,11200.0
2007-01-31 12:15:00,10.19,10.19,10.18,10.18,16800.0,7.8504,7.8504,7.8427,7.8427,16800.0
2007-01-31 12:20:00,10.19,10.19,10.18,10.18,13200.0,7.8504,7.8504,7.8427,7.8427,13200.0
2007-01-31 12:25:00,10.18,10.19,10.18,10.19,17200.0,7.8427,7.8504,7.8427,7.8504,17200.0
2007-01-31 12:30:00,10.19,10.19,10.18,10.18,17200.0,7.8504,7.8504,7.8427,7.8427,17200.0
2007-01-31 12:35:00,10.18,10.18,10.17,10.18,28000.0,7.8427,7.8427,7.835,7.8427,28000.0
2007-01-31 12:40:00,10.19,10.19,10.18,10.18,42800.0,7.8504,7.8504,7.8427,7.8427,42800.0
2007-01-31 12:45:00,10.18,10.19,10.18,10.18,2800.0,7.8427,7.8504,7.8427,7.8427,2800.0
2007-01-31 12:50:00,10.18,10.19,10.18,10.19,14400.0,7.8427,7.8504,7.8427,7.8504,14400.0
2007-01-31 12:55:00,10.19,10.2,10.19,10.2,9200.0,7.8504,7.8581,7.8504,7.8581,9200.0
2007-01-31 13:00:00,10.2,10.21,10.2,10.21,15600.0,7.8581,7.8658,7.8581,7.8658,15600.0
2007-01-31 13:05:00,10.21,10.21,10.2,10.2,17600.0,7.8658,7.8658,7.8581,7.8581,17600.0
2007-01-31 13:10:00,10.2,10.2,10.2,10.2,19200.0,7.8581,7.8581,7.8581,7.8581,19200.0
2007-01-31 13:15:00,10.2,10.2,10.2,10.2,2000.0,7.8581,7.8581,7.8581,7.8581,2000.0
2007-01-31 13:20:00,10.2,10.2,10.2,10.2,17200.0,7.8581,7.8581,7.8581,7.8581,17200.0
2007-01-31 13:25:00,10.2,10.2,10.19,10.2,12000.0,7.8581,7.8581,7.8504,7.8581,12000.0
2007-01-31 13:30:00,10.2,10.2,10.2,10.2,9600.0,7.8581,7.8581,7.8581,7.8581,9600.0
2007-01-31 13:35:00,10.2,10.2,10.2,10.2,18400.0,7.8581,7.8581,7.8581,7.8581,18400.0
2007-01-31 13:40:00,10.2,10.2,10.2,10.2,21600.0,7.8581,7.8581,7.8581,7.8581,21600.0
2007-01-31 13:45:00,10.19,10.2,10.19,10.2,11600.0,7.8504,7.8581,7.8504,7.8581,11600.0
2007-01-31 13:50:00,10.2,10.2,10.19,10.19,17200.0,7.8581,7.8581,7.8504,7.8504,17200.0
2007-01-31 13:55:00,10.2,10.2,10.19,10.19,8800.0,7.8581,7.8581,7.8504,7.8504,8800.0
2007-01-31 14:00:00,10.19,10.19,10.19,10.19,26800.0,7.8504,7.8504,7.8504,7.8504,26800.0
2007-01-31 14:05:00,10.19,10.2,10.19,10.19,28800.0,7.8504,7.8581,7.8504,7.8504,28800.0
2007-01-31 14:10:00,10.19,10.2,10.17,10.2,72400.0,7.8504,7.8581,7.835,7.8581,72400.0
2007-01-31 14:15:00,10.19,10.22,10.19,10.22,67200.0,7.8504,7.8735,7.8504,7.8735,67200.0
2007-01-31 14:20:00,10.21,10.24,10.21,10.22,40800.0,7.8658,7.8889,7.8658,7.8735,40800.0
2007-01-31 14:25:00,10.22,10.22,10.2,10.2,30400.0,7.8735,7.8735,7.8581,7.8581,30400.0
2007-01-31 14:30:00,10.2,10.24,10.2,10.23,25600.0,7.8581,7.8889,7.8581,7.8812,25600.0
2007-01-31 14:35:00,10.24,10.26,10.24,10.25,77600.0,7.8889,7.9043,7.8889,7.8966,77600.0
2007-01-31 14:40:00,10.25,10.26,10.25,10.25,39200.0,7.8966,7.9043,7.8966,7.8966,39200.0
2007-01-31 14:45:00,10.25,10.27,10.25,10.26,51200.0,7.8966,7.912,7.8966,7.9043,51200.0
2007-01-31 14:50:00,10.26,10.26,10.25,10.26,12800.0,7.9043,7.9043,7.8966,7.9043,12800.0
2007-01-31 14:55:00,10.26,10.26,10.26,10.26,22000.0,7.9043,7.9043,7.9043,7.9043,22000.0
2007-01-31 15:00:00,10.27,10.27,10.26,10.26,22400.0,7.912,7.912,7.9043,7.9043,22400.0
2007-01-31 15:05:00,10.27,10.29,10.26,10.28,64800.0,7.912,7.9274,7.9043,7.9197,64800.0
2007-01-31 15:10:00,10.29,10.29,10.28,10.28,44000.0,7.9274,7.9274,7.9197,7.9197,44000.0
2007-01-31 15:15:00,10.28,10.28,10.28,10.28,12000.0,7.9197,7.9197,7.9197,7.9197,12000.0
2007-01-31 15:20:00,10.28,10.29,10.27,10.29,40400.0,7.9197,7.9274,7.912,7.9274,40400.0
2007-01-31 15:25:00,10.29,10.29,10.28,10.28,51600.0,7.9274,7.9274,7.9197,7.9197,51600.0
2007-01-31 15:30:00,10.28,10.3,10.28,10.3,90400.0,7.9197,7.9351,7.9197,7.9351,90400.0
2007-01-31 15:35:00,10.3,10.3,10.29,10.3,39600.0,7.9351,7.9351,7.9274,7.9351,39600.0
2007-01-31 15:40:00,10.3,10.3,10.28,10.29,76800.0,7.9351,7.9351,7.9197,7.9274,76800.0
2007-01-31 15:45:00,10.29,10.3,10.29,10.3,22400.0,7.9274,7.9351,7.9274,7.9351,22400.0
2007-01-31 15:50:00,10.3,10.31,10.3,10.3,46800.0,7.9351,7.9428,7.9351,7.9351,46800.0
2007-01-31 15:55:00,10.3,10.3,10.28,10.29,128000.0,7.9351,7.9351,7.9197,7.9274,128000.0
2007-02-01 09:30:00,10.24,10.32,10.23,10.31,80800.0,7.8889,7.9505,7.8812,7.9428,80800.0
2007-02-01 09:35:00,10.32,10.33,10.31,10.33,34000.0,7.9505,7.9582,7.9428,7.9582,34000.0
2007-02-01 09:40:00,10.33,10.41,10.33,10.41,72800.0,7.9582,8.0199,7.9582,8.0199,72800.0
2007-02-01 09:45:00,10.41,10.43,10.4,10.42,57200.0,8.0199,8.0353,8.0122,8.0276,57200.0
2007-02-01 09:50:00,10.42,10.43,10.42,10.43,33600.0,8.0276,8.0353,8.0276,8.0353,33600.0
2007-02-01 09:55:00,10.43,10.44,10.42,10.42,40000.0,8.0353,8.043,8.0276,8.0276,40000.0
2007-02-01 10:00:00,10.42,10.44,10.4,10.42,130400.0,8.0276,8.043,8.0122,8.0276,130400.0
2007-02-01 10:05:00,10.42,10.45,10.42,10.43,48800.0,8.0276,8.0507,8.0276,8.0353,48800.0
2007-02-01 10:10:00,10.43,10.43,10.41,10.42,38000.0,8.0353,8.0353,8.0199,8.0276,38000.0
2007-02-01 10:15:00,10.42,10.44,10.42,10.43,85200.0,8.0276,8.043,8.0276,8.0353,85200.0
2007-02-01 10:20:00,10.44,10.45,10.42,10.43,80400.0,8.043,8.0507,8.0276,8.0353,80400.0
2007-02-01 10:25:00,10.43,10.43,10.42,10.42,44400.0,8.0353,8.0353,8.0276,8.0276,44400.0
2007-02-01 10:30:00,10.41,10.44,10.41,10.43,27600.0,8.0199,8.043,8.0199,8.0353,27600.0
2007-02-01 10:35:00,10.45,10.45,10.44,10.45,42400.0,8.0507,8.0507,8.043,8.0507,42400.0
2007-02-01 10:40:00,10.45,10.47,10.44,10.47,44400.0,8.0507,8.0661,8.043,8.0661,44400.0
2007-02-01 10:45:00,10.47,10.47,10.46,10.46,32800.0,8.0661,8.0661,8.0584,8.0584,32800.0
2007-02-01 10:50:00,10.46,10.46,10.45,10.46,34000.0,8.0584,8.0584,8.0507,8.0584,34000.0
2007-02-01 10:55:00,10.46,10.46,10.46,10.46,38400.0,8.0584,8.0584,8.0584,8.0584,38400.0
2007-02-01 11:00:00,10.45,10.46,10.42,10.42,50400.0,8.0507,8.0584,8.0276,8.0276,50400.0
2007-02-01 11:05:00,10.41,10.42,10.39,10.4,52400.0,8.0199,8.0276,8.0045,8.0122,52400.0
2007-02-01 11:10:00,10.4,10.4,10.34,10.34,202000.0,8.0122,8.0122,7.9659,7.9659,202000.0
2007-02-01 11:15:00,10.34,10.34,10.32,10.34,18400.0,7.9659,7.9659,7.9505,7.9659,18400.0
2007-02-01 11:20:00,10.34,10.36,10.34,10.34,35200.0,7.9659,7.9813,7.9659,7.9659,35200.0
2007-02-01 11:25:00,10.34,10.37,10.34,10.36,19200.0,7.9659,7.989,7.9659,7.9813,19200.0
2007-02-01 11:30:00,10.36,10.38,10.36,10.37,20400.0,7.9813,7.9968,7.9813,7.989,20400.0
2007-02-01 11:35:00,10.37,10.38,10.37,10.38,14400.0,7.989,7.9968,7.989,7.9968,14400.0
2007-02-01 11:40:00,10.38,10.38,10.37,10.37,112000.0,7.9968,7.9968,7.989,7.989,112000.0
2007-02-01 11:45:00,10.38,10.38,10.37,10.37,23600.0,7.9968,7.9968,7.989,7.989,23600.0
2007-02-01 11:50:00,10.37,10.38,10.37,10.37,26000.0,7.989,7.9968,7.989,7.989,26000.0
2007-02-01 11:55:00,10.37,10.38,10.37,10.37,28400.0,7.989,7.9968,7.989,7.989,28400.0
2007-02-01 12:00:00,10.38,10.38,10.37,10.38,16000.0,7.9968,7.9968,7.989,7.9968,16000.0
2007-02-01 12:05:00,10.38,10.39,10.37,10.38,41600.0,7.9968,8.0045,7.989,7.9968,41600.0
2007-02-01 12:10:00,10.38,10.39,10.38,10.38,13600.0,7.9968,8.0045,7.9968,7.9968,13600.0
2007-02-01 12:15:00,10.38,10.38,10.38,10.38,14800.0,7.9968,7.9968,7.9968,7.9968,14800.0
2007-02-01 12:20:00,10.38,10.38,10.38,10.38,3200.0,7.9968,7.9968,7.9968,7.9968,3200.0
2007-02-01 12:25:00,10.38,10.38,10.38,10.38,69200.0,7.9968,7.9968,7.9968,7.9968,69200.0
2007-02-01 12:30:00,10.38,10.38,10.37,10.37,22400.0,7.9968,7.9968,7.989,7.989,22400.0
2007-02-01 12:35:00,10.37,10.38,10.37,10.38,11200.0,7.989,7.9968,7.989,7.9968,11200.0
2007-02-01 12:40:00,10.38,10.38,10.37,10.38,16800.0,7.9968,7.9968,7.989,7.9968,16800.0
2007-02-01 12:45:00,10.38,10.4,10.38,10.4,32800.0,7.9968,8.0122,7.9968,8.0122,32800.0
2007-02-01 12:50:00,10.4,10.4,10.39,10.39,18800.0,8.0122,8.0122,8.0045,8.0045,18800.0
2007-02-01 12:55:00,10.39,10.39,10.38,10.39,10400.0,8.0045,8.0045,7.9968,8.0045,10400.0
2007-02-01 13:00:00,10.39,10.39,10.38,10.38,16400.0,8.0045,8.0045,7.9968,7.9968,16400.0
2007-02-01 13:05:00,10.39,10.39,10.38,10.39,10000.0,8.0045,8.0045,7.9968,8.0045,10000.0
2007-02-01 13:10:00,10.39,10.39,10.38,10.38,30800.0,8.0045,8.0045,7.9968,7.9968,30800.0
2007-02-01 13:15:00,10.38,10.38,10.38,10.38,7600.0,7.9968,7.9968,7.9968,7.9968,7600.0
2007-02-01 13:20:00,10.38,10.4,10.38,10.4,13200.0,7.9968,8.0122,7.9968,8.0122,13200.0
2007-02-01 13:25:00,10.4,10.4,10.39,10.39,10000.0,8.0122,8.0122,8.0045,8.0045,10000.0
2007-02-01 13:30:00,10.39,10.4,10.38,10.39,16400.0,8.0045,8.0122,7.9968,8.0045,16400.0
2007-02-01 13:35:00,10.4,10.4,10.39,10.4,17600.0,8.0122,8.0122,8.0045,8.0122,17600.0
2007-02-01 13:40:00,10.4,10.41,10.4,10.4,58800.0,8.0122,8.0199,8.0122,8.0122,58800.0
2007-02-01 13:45:00,10.4,10.4,10.39,10.39,14000.0,8.0122,8.0122,8.0045,8.0045,14000.0
2007-02-01 13:50:00,10.39,10.4,10.38,10.38,51600.0,8.0045,8.0122,7.9968,7.9968,51600.0
2007-02-01 13:55:00,10.38,10.38,10.37,10.37,12400.0,7.9968,7.9968,7.989,7.989,12400.0
2007-02-01 14:00:00,10.37,10.38,10.37,10.37,19600.0,7.989,7.9968,7.989,7.989,19600.0
2007-02-01 14:05:00,10.37,10.37,10.37,10.37,15200.0,7.989,7.989,7.989,7.989,15200.0
2007-02-01 14:10:00,10.37,10.37,10.35,10.35,68800.0,7.989,7.989,7.9736,7.9736,68800.0
2007-02-01 14:15:00,10.35,10.35,10.34,10.35,21600.0,7.9736,7.9736,7.9659,7.9736,21600.0
2007-02-01 14:20:00,10.35,10.37,10.35,10.36,47200.0,7.9736,7.989,7.9736,7.9813,47200.0
2007-02-01 14:25:00,10.36,10.37,10.36,10.37,17200.0,7.9813,7.989,7.9813,7.989,17200.0
2007-02-01 14:30:00,10.37,10.37,10.36,10.37,30800.0,7.989,7.989,7.9813,7.989,30800.0
2007-02-01 14:35:00,10.37,10.37,10.36,10.36,19600.0,7.989,7.989,7.9813,7.9813,19600.0
2007-02-01 14:40:00,10.36,10.36,10.36,10.36,27600.0,7.9813,7.9813,7.9813,7.9813,27600.0
2007-02-01 14:45:00,10.36,10.36,10.35,10.36,89600.0,7.9813,7.9813,7.9736,7.9813,89600.0
2007-02-01 14:50:00,10.36,10.37,10.36,10.37,52400.0,7.9813,7.989,7.9813,7.989,52400.0
2007-02-01 14:55:00,10.37,10.37,10.36,10.37,28000.0,7.989,7.989,7.9813,7.989,28000.0
2007-02-01 15:00:00,10.37,10.4,10.37,10.4,40400.0,7.989,8.0122,7.989,8.0122,40400.0
2007-02-01 15:05:00,10.4,10.42,10.39,10.41,81600.0,8.0122,8.0276,8.0045,8.0199,81600.0
2007-02-01 15:10:00,10.41,10.42,10.4,10.42,28800.0,8.0199,8.0276,8.0122,8.0276,28800.0
2007-02-01 15:15:00,10.42,10.42,10.39,10.4,51600.0,8.0276,8.0276,8.0045,8.0122,51600.0
2007-02-01 15:20:00,10.39,10.4,10.39,10.39,43600.0,8.0045,8.0122,8.0045,8.0045,43600.0
2007-02-01 15:25:00,10.39,10.4,10.38,10.38,33600.0,8.0045,8.0122,7.9968,7.9968,33600.0
2007-02-01 15:30:00,10.38,10.39,10.38,10.39,68000.0,7.9968,8.0045,7.9968,8.0045,68000.0
2007-02-01 15:35:00,10.39,10.39,10.38,10.38,32400.0,8.0045,8.0045,7.9968,7.9968,32400.0
2007-02-01 15:40:00,10.38,10.39,10.38,10.38,68800.0,7.9968,8.0045,7.9968,7.9968,68800.0
2007-02-01 15:45:00,10.38,10.38,10.38,10.38,72800.0,7.9968,7.9968,7.9968,7.9968,72800.0
2007-02-01 15:50:00,10.38,10.38,10.37,10.37,82400.0,7.9968,7.9968,7.989,7.989,82400.0
2007-02-01 15:55:00,10.37,10.37,10.35,10.36,286800.0,7.989,7.989,7.9736,7.9813,286800.0
2007-02-02 09:30:00,10.28,10.31,10.2,10.23,190000.0,7.9947,8.018,7.9324,7.9558,190000.0
2007-02-02 09:35:00,10.23,10.24,10.21,10.22,123600.0,7.9558,7.9636,7.9402,7.948,123600.0
2007-02-02 09:40:00,10.22,10.25,10.21,10.25,63600.0,7.948,7.9713,7.9402,7.9713,63600.0
2007-02-02 09:45:00,10.25,10.25,10.22,10.22,44400.0,7.9713,7.9713,7.948,7.948,44400.0
2007-02-02 09:50:00,10.22,10.23,10.21,10.21,37600.0,7.948,7.9558,7.9402,7.9402,37600.0
2007-02-02 09:55:00,10.21,10.22,10.2,10.21,63200.0,7.9402,7.948,7.9324,7.9402,63200.0
2007-02-02 10:00:00,10.2,10.21,10.19,10.2,115600.0,7.9324,7.9402,7.9247,7.9324,115600.0
2007-02-02 10:05:00,10.2,10.22,10.18,10.21,70000.0,7.9324,7.948,7.9169,7.9402,70000.0
2007-02-02 10:10:00,10.21,10.24,10.2,10.24,35600.0,7.9402,7.9636,7.9324,7.9636,35600.0
2007-02-02 10:15:00,10.24,10.27,10.24,10.27,44000.0,7.9636,7.9869,7.9636,7.9869,44000.0
2007-02-02 10:20:00,10.26,10.27,10.26,10.27,35200.0,7.9791,7.9869,7.9791,7.9869,35200.0
2007-02-02 10:25:00,10.27,10.28,10.27,10.28,28000.0,7.9869,7.9947,7.9869,7.9947,28000.0
2007-02-02 10:30:00,10.27,10.27,10.27,10.27,12800.0,7.9869,7.9869,7.9869,7.9869,12800.0
2007-02-02 10:35:00,10.27,10.28,10.26,10.27,28400.0,7.9869,7.9947,7.9791,7.9869,28400.0
2007-02-02 10:40:00,10.27,10.27,10.26,10.26,12800.0,7.9869,7.9869,7.9791,7.9791,12800.0
2007-02-02 10:45:00,10.26,10.26,10.25,10.26,16400.0,7.9791,7.9791,7.9713,7.9791,16400.0
2007-02-02 10:50:00,10.26,10.27,10.26,10.26,4800.0,7.9791,7.9869,7.9791,7.9791,4800.0
2007-02-02 10:55:00,10.26,10.28,10.26,10.28,28400.0,7.9791,7.9947,7.9791,7.9947,28400.0
2007-02-02 11:00:00,10.27,10.27,10.26,10.27,9600.0,7.9869,7.9869,7.9791,7.9869,9600.0
2007-02-02 11:05:00,10.26,10.27,10.25,10.25,26000.0,7.9791,7.9869,7.9713,7.9713,26000.0
2007-02-02 11:10:00,10.26,10.27,10.26,10.27,36400.0,7.9791,7.9869,7.9791,7.9869,36400.0
2007-02-02 11:15:00,10.27,10.27,10.26,10.27,13200.0,7.9869,7.9869,7.9791,7.9869,13200.0
2007-02-02 11:20:00,10.26,10.27,10.24,10.24,63200.0,7.9791,7.9869,7.9636,7.9636,63200.0
2007-02-02 11:25:00,10.25,10.25,10.24,10.25,19600.0,7.9713,7.9713,7.9636,7.9713,19600.0
2007-02-02 11:30:00,10.24,10.25,10.23,10.24,36800.0,7.9636,7.9713,7.9558,7.9636,36800.0
2007-02-02 11:35:00,10.24,10.24,10.22,10.22,30000.0,7.9636,7.9636,7.948,7.948,30000.0
2007-02-02 11:40:00,10.22,10.24,10.22,10.24,58000.0,7.948,7.9636,7.948,7.9636,58000.0
2007-02-02 11:45:00,10.24,10.26,10.24,10.26,46400.0,7.9636,7.9791,7.9636,7.9791,46400.0
2007-02-02 11:50:00,10.26,10.27,10.26,10.27,23600.0,7.9791,7.9869,7.9791,7.9869,23600.0
2007-02-02 11:55:00,10.27,10.27,10.27,10.27,11200.0,7.9869,7.9869,7.9869,7.9869,11200.0
2007-02-02 12:00:00,10.27,10.28,10.27,10.27,18000.0,7.9869,7.9947,7.9869,7.9869,18000.0
2007-02-02 12:05:00,10.27,10.27,10.27,10.27,10000.0,7.9869,7.9869,7.9869,7.9869,10000.0
2007-02-02 12:10:00,10.27,10.28,10.27,10.28,36000.0,7.9869,7.9947,7.9869,7.9947,36000.0
2007-02-02 12:15:00,10.28,10.29,10.28,10.29,32000.0,7.9947,8.0024,7.9947,8.0024,32000.0
2007-02-02 12:20:00,10.29,10.3,10.29,10.29,24000.0,8.0024,8.0102,8.0024,8.0024,24000.0
2007-02-02 12:25:00,10.29,10.29,10.27,10.27,35600.0,8.0024,8.0024,7.9869,7.9869,35600.0
2007-02-02 12:30:00,10.27,10.28,10.27,10.28,59600.0,7.9869,7.9947,7.9869,7.9947,59600.0
2007-02-02 12:35:00,10.28,10.29,10.28,10.29,35200.0,7.9947,8.0024,7.9947,8.0024,35200.0
2007-02-02 12:40:00,10.29,10.3,10.29,10.3,16000.0,8.0024,8.0102,8.0024,8.0102,16000.0
2007-02-02 12:45:00,10.3,10.3,10.3,10.3,12400.0,8.0102,8.0102,8.0102,8.0102,12400.0
2007-02-02 12:50:00,10.3,10.3,10.3,10.3,15200.0,8.0102,8.0102,8.0102,8.0102,15200.0
2007-02-02 12:55:00,10.3,10.3,10.3,10.3,2800.0,8.0102,8.0102,8.0102,8.0102,2800.0
2007-02-02 13:00:00,10.3,10.31,10.3,10.3,43200.0,8.0102,8.018,8.0102,8.0102,43200.0
2007-02-02 13:05:00,10.3,10.3,10.29,10.3,18400.0,8.0102,8.0102,8.0024,8.0102,18400.0
2007-02-02 13:10:00,10.3,10.3,10.29,10.3,16000.0,8.0102,8.0102,8.0024,8.0102,16000.0
2007-02-02 13:15:00,10.3,10.3,10.29,10.3,42000.0,8.0102,8.0102,8.0024,8.0102,42000.0
2007-02-02 13:20:00,10.3,10.3,10.3,10.3,25200.0,8.0102,8.0102,8.0102,8.0102,25200.0
2007-02-02 13:25:00,10.3,10.3,10.3,10.3,30400.0,8.0102,8.0102,8.0102,8.0102,30400.0
2007-02-02 13:30:00,10.3,10.3,10.3,10.3,16000.0,8.0102,8.0102,8.0102,8.0102,16000.0
2007-02-02 13:35:00,10.3,10.3,10.3,10.3,22000.0,8.0102,8.0102,8.0102,8.0102,22000.0
2007-02-02 13:40:00,10.3,10.3,10.3,10.3,26000.0,8.0102,8.0102,8.0102,8.0102,26000.0
2007-02-02 13:45:00,10.3,10.3,10.3,10.3,9600.0,8.0102,8.0102,8.0102,8.0102,9600.0
2007-02-02 13:50:00,10.3,10.3,10.3,10.3,49600.0,8.0102,8.0102,8.0102,8.0102,49600.0
2007-02-02 13:55:00,10.3,10.3,10.3,10.3,12000.0,8.0102,8.0102,8.0102,8.0102,12000.0
2007-02-02 14:00:00,10.3,10.3,10.3,10.3,20400.0,8.0102,8.0102,8.0102,8.0102,20400.0
2007-02-02 14:05:00,10.3,10.3,10.3,10.3,14000.0,8.0102,8.0102,8.0102,8.0102,14000.0
2007-02-02 14:10:00,10.3,10.3,10.3,10.3,36400.0,8.0102,8.0102,8.0102,8.0102,36400.0
2007-02-02 14:15:00,10.3,10.3,10.29,10.29,24400.0,8.0102,8.0102,8.0024,8.0024,24400.0
2007-02-02 14:20:00,10.29,10.29,10.26,10.27,47200.0,8.0024,8.0024,7.9791,7.9869,47200.0
2007-02-02 14:25:00,10.27,10.27,10.27,10.27,4000.0,7.9869,7.9869,7.9869,7.9869,4000.0
2007-02-02 14:30:00,10.27,10.28,10.27,10.27,19200.0,7.9869,7.9947,7.9869,7.9869,19200.0
2007-02-02 14:35:00,10.27,10.27,10.27,10.27,14800.0,7.9869,7.9869,7.9869,7.9869,14800.0
2007-02-02 14:40:00,10.27,10.28,10.27,10.28,32400.0,7.9869,7.9947,7.9869,7.9947,32400.0
2007-02-02 14:45:00,10.28,10.28,10.26,10.28,36400.0,7.9947,7.9947,7.9791,7.9947,36400.0
2007-02-02 14:50:00,10.27,10.28,10.27,10.27,33200.0,7.9869,7.9947,7.9869,7.9869,33200.0
2007-02-02 14:55:00,10.27,10.28,10.27,10.28,22000.0,7.9869,7.9947,7.9869,7.9947,22000.0
2007-02-02 15:00:00,10.28,10.28,10.28,10.28,12400.0,7.9947,7.9947,7.9947,7.9947,12400.0
2007-02-02 15:05:00,10.28,10.29,10.28,10.29,22000.0,7.9947,8.0024,7.9947,8.0024,22000.0
2007-02-02 15:10:00,10.29,10.3,10.29,10.3,22000.0,8.0024,8.0102,8.0024,8.0102,22000.0
2007-02-02 15:15:00,10.3,10.32,10.3,10.32,108000.0,8.0102,8.0258,8.0102,8.0258,108000.0
2007-02-02 15:20:00,10.31,10.32,10.31,10.31,21600.0,8.018,8.0258,8.018,8.018,21600.0
2007-02-02 15:25:00,10.31,10.32,10.31,10.32,44800.0,8.018,8.0258,8.018,8.0258,44800.0
2007-02-02 15:30:00,10.32,10.33,10.32,10.33,120400.0,8.0258,8.0335,8.0258,8.0335,120400.0
2007-02-02 15:35:00,10.33,10.33,10.32,10.32,64800.0,8.0335,8.0335,8.0258,8.0258,64800.0
2007-02-02 15:40:00,10.33,10.33,10.32,10.33,43600.0,8.0335,8.0335,8.0258,8.0335,43600.0
2007-02-02 15:45:00,10.33,10.33,10.31,10.31,42800.0,8.0335,8.0335,8.018,8.018,42800.0
2007-02-02 15:50:00,10.31,10.31,10.31,10.31,76400.0,8.018,8.018,8.018,8.018,76400.0
2007-02-02 15:55:00,10.31,10.31,10.29,10.31,403600.0,8.018,8.018,8.0024,8.018,403600.0
2007-02-05 09:30:00,10.33,10.36,10.28,10.36,79600.0,8.0335,8.0569,7.9947,8.0569,79600.0
2007-02-05 09:35:00,10.36,10.36,10.33,10.34,50800.0,8.0569,8.0569,8.0335,8.0413,50800.0
2007-02-05 09:40:00,10.34,10.34,10.33,10.33,25600.0,8.0413,8.0413,8.0335,8.0335,25600.0
2007-02-05 09:45:00,10.33,10.38,10.33,10.38,69200.0,8.0335,8.0724,8.0335,8.0724,69200.0
2007-02-05 09:50:00,10.38,10.38,10.37,10.38,34800.0,8.0724,8.0724,8.0647,8.0724,34800.0
2007-02-05 09:55:00,10.38,10.38,10.37,10.37,60400.0,8.0724,8.0724,8.0647,8.0647,60400.0
2007-02-05 10:00:00,10.37,10.38,10.35,10.35,88800.0,8.0647,8.0724,8.0491,8.0491,88800.0
2007-02-05 10:05:00,10.36,10.36,10.34,10.35,56000.0,8.0569,8.0569,8.0413,8.0491,56000.0
2007-02-05 10:10:00,10.35,10.36,10.34,10.34,14800.0,8.0491,8.0569,8.0413,8.0413,14800.0
2007-02-05 10:15:00,10.34,10.35,10.32,10.32,118000.0,8.0413,8.0491,8.0258,8.0258,118000.0
2007-02-05 10:20:00,10.32,10.33,10.31,10.33,124800.0,8.0258,8.0335,8.018,8.0335,124800.0
2007-02-05 10:25:00,10.33,10.33,10.32,10.33,117600.0,8.0335,8.0335,8.0258,8.0335,117600.0
2007-02-05 10:30:00,10.33,10.36,10.33,10.35,81200.0,8.0335,8.0569,8.0335,8.0491,81200.0
2007-02-05 10:35:00,10.35,10.38,10.35,10.36,44800.0,8.0491,8.0724,8.0491,8.0569,44800.0
2007-02-05 10:40:00,10.36,10.36,10.34,10.34,22000.0,8.0569,8.0569,8.0413,8.0413,22000.0
2007-02-05 10:45:00,10.34,10.34,10.34,10.34,18000.0,8.0413,8.0413,8.0413,8.0413,18000.0
2007-02-05 10:50:00,10.34,10.34,10.32,10.32,26000.0,8.0413,8.0413,8.0258,8.0258,26000.0
2007-02-05 10:55:00,10.32,10.33,10.32,10.32,30400.0,8.0258,8.0335,8.0258,8.0258,30400.0
2007-02-05 11:00:00,10.32,10.32,10.31,10.32,34000.0,8.0258,8.0258,8.018,8.0258,34000.0
2007-02-05 11:05:00,10.32,10.32,10.31,10.32,49600.0,8.0258,8.0258,8.018,8.0258,49600.0
2007-02-05 11:10:00,10.32,10.32,10.31,10.32,38000.0,8.0258,8.0258,8.018,8.0258,38000.0
2007-02-05 11:15:00,10.31,10.32,10.31,10.32,45600.0,8.018,8.0258,8.018,8.0258,45600.0
2007-02-05 11:20:00,10.32,10.32,10.31,10.32,14800.0,8.0258,8.0258,8.018,8.0258,14800.0
2007-02-05 11:25:00,10.32,10.32,10.31,10.32,18000.0,8.0258,8.0258,8.018,8.0258,18000.0
2007-02-05 11:30:00,10.32,10.32,10.31,10.32,66400.0,8.0258,8.0258,8.018,8.0258,66400.0
2007-02-05 11:35:00,10.32,10.34,10.31,10.33,157200.0,8.0258,8.0413,8.018,8.0335,157200.0
2007-02-05 11:40:00,10.33,10.34,10.33,10.34,21200.0,8.0335,8.0413,8.0335,8.0413,21200.0
2007-02-05 11:45:00,10.34,10.34,10.33,10.34,14800.0,8.0413,8.0413,8.0335,8.0413,14800.0
2007-02-05 11:50:00,10.34,10.34,10.34,10.34,11200.0,8.0413,8.0413,8.0413,8.0413,11200.0
2007-02-05 11:55:00,10.34,10.35,10.34,10.35,32000.0,8.0413,8.0491,8.0413,8.0491,32000.0
2007-02-05 12:00:00,10.35,10.36,10.35,10.36,15200.0,8.0491,8.0569,8.0491,8.0569,15200.0
2007-02-05 12:05:00,10.36,10.36,10.35,10.35,14000.0,8.0569,8.0569,8.0491,8.0491,14000.0
2007-02-05 12:10:00,10.36,10.37,10.36,10.36,58400.0,8.0569,8.0647,8.0569,8.0569,58400.0
2007-02-05 12:15:00,10.36,10.37,10.36,10.36,11600.0,8.0569,8.0647,8.0569,8.0569,11600.0
2007-02-05 12:20:00,10.36,10.37,10.36,10.37,11200.0,8.0569,8.0647,8.0569,8.0647,11200.0
2007-02-05 12:25:00,10.37,10.37,10.36,10.36,29600.0,8.0647,8.0647,8.0569,8.0569,29600.0
2007-02-05 12:30:00,10.36,10.37,10.36,10.37,17200.0,8.0569,8.0647,8.0569,8.0647,17200.0
2007-02-05 12:35:00,10.37,10.37,10.36,10.37,14400.0,8.0647,8.0647,8.0569,8.0647,14400.0
2007-02-05 12:40:00,10.37,10.37,10.36,10.36,10000.0,8.0647,8.0647,8.0569,8.0569,10000.0
2007-02-05 12:45:00,10.36,10.36,10.35,10.35,26000.0,8.0569,8.0569,8.0491,8.0491,26000.0
2007-02-05 12:50:00,10.35,10.35,10.35,10.35,15200.0,8.0491,8.0491,8.0491,8.0491,15200.0
2007-02-05 12:55:00,10.35,10.35,10.35,10.35,14800.0,8.0491,8.0491,8.0491,8.0491,14800.0
2007-02-05 13:00:00,10.35,10.36,10.35,10.36,16000.0,8.0491,8.0569,8.0491,8.0569,16000.0
2007-02-05 13:05:00,10.36,10.38,10.36,10.37,92800.0,8.0569,8.0724,8.0569,8.0647,92800.0
2007-02-05 13:10:00,10.37,10.38,10.37,10.37,35600.0,8.0647,8.0724,8.0647,8.0647,35600.0
2007-02-05 13:15:00,10.37,10.37,10.37,10.37,4800.0,8.0647,8.0647,8.0647,8.0647,4800.0
2007-02-05 13:20:00,10.37,10.38,10.37,10.37,43200.0,8.0647,8.0724,8.0647,8.0647,43200.0
2007-02-05 13:25:00,10.37,10.38,10.37,10.37,13200.0,8.0647,8.0724,8.0647,8.0647,13200.0
2007-02-05 13:30:00,10.37,10.38,10.37,10.38,16000.0,8.0647,8.0724,8.0647,8.0724,16000.0
2007-02-05 13:35:00,10.38,10.38,10.38,10.38,12000.0,8.0724,8.0724,8.0724,8.0724,12000.0
2007-02-05 13:40:00,10.38,10.38,10.38,10.38,24800.0,8.0724,8.0724,8.0724,8.0724,24800.0
2007-02-05 13:45:00,10.38,10.38,10.37,10.38,23600.0,8.0724,8.0724,8.0647,8.0724,23600.0
2007-02-05 13:50:00,10.38,10.38,10.37,10.38,40400.0,8.0724,8.0724,8.0647,8.0724,40400.0
2007-02-05 13:55:00,10.38,10.38,10.38,10.38,14000.0,8.0724,8.0724,8.0724,8.0724,14000.0
2007-02-05 14:00:00,10.38,10.4,10.38,10.4,20400.0,8.0724,8.088,8.0724,8.088,20400.0
2007-02-05 14:05:00,10.39,10.39,10.37,10.38,62400.0,8.0802,8.0802,8.0647,8.0724,62400.0
2007-02-05 14:10:00,10.38,10.38,10.38,10.38,6000.0,8.0724,8.0724,8.0724,8.0724,6000.0
2007-02-05 14:15:00,10.38,10.38,10.37,10.37,19200.0,8.0724,8.0724,8.0647,8.0647,19200.0
2007-02-05 14:20:00,10.37,10.37,10.37,10.37,5200.0,8.0647,8.0647,8.0647,8.0647,5200.0
2007-02-05 14:25:00,10.37,10.38,10.37,10.38,14400.0,8.0647,8.0724,8.0647,8.0724,14400.0
2007-02-05 14:30:00,10.38,10.38,10.37,10.37,23200.0,8.0724,8.0724,8.0647,8.0647,23200.0
2007-02-05 14:35:00,10.37,10.39,10.37,10.39,32400.0,8.0647,8.0802,8.0647,8.0802,32400.0
2007-02-05 14:40:00,10.39,10.39,10.39,10.39,12400.0,8.0802,8.0802,8.0802,8.0802,12400.0
2007-02-05 14:45:00,10.39,10.39,10.39,10.39,15200.0,8.0802,8.0802,8.0802,8.0802,15200.0
2007-02-05 14:50:00,10.39,10.39,10.38,10.39,14800.0,8.0802,8.0802,8.0724,8.0802,14800.0
2007-02-05 14:55:00,10.39,10.4,10.38,10.4,42000.0,8.0802,8.088,8.0724,8.088,42000.0
2007-02-05 15:00:00,10.39,10.39,10.38,10.38,19600.0,8.0802,8.0802,8.0724,8.0724,19600.0
2007-02-05 15:05:00,10.38,10.38,10.38,10.38,6400.0,8.0724,8.0724,8.0724,8.0724,6400.0
2007-02-05 15:10:00,10.38,10.38,10.38,10.38,12800.0,8.0724,8.0724,8.0724,8.0724,12800.0
2007-02-05 15:15:00,10.38,10.38,10.38,10.38,20400.0,8.0724,8.0724,8.0724,8.0724,20400.0
2007-02-05 15:20:00,10.38,10.38,10.37,10.38,54800.0,8.0724,8.0724,8.0647,8.0724,54800.0
2007-02-05 15:25:00,10.38,10.38,10.37,10.37,40400.0,8.0724,8.0724,8.0647,8.0647,40400.0
2007-02-05 15:30:00,10.37,10.38,10.37,10.38,35200.0,8.0647,8.0724,8.0647,8.0724,35200.0
2007-02-05 15:35:00,10.37,10.38,10.37,10.38,55200.0,8.0647,8.0724,8.0647,8.0724,55200.0
2007-02-05 15:40:00,10.38,10.38,10.36,10.37,46800.0,8.0724,8.0724,8.0569,8.0647,46800.0
2007-02-05 15:45:00,10.37,10.38,10.36,10.38,112400.0,8.0647,8.0724,8.0569,8.0724,112400.0
2007-02-05 15:50:00,10.38,10.38,10.37,10.38,44400.0,8.0724,8.0724,8.0647,8.0724,44400.0
2007-02-05 15:55:00,10.38,10.38,10.38,10.38,83200.0,8.0724,8.0724,8.0724,8.0724,83200.0
2007-02-06 09:30:00,10.42,10.43,10.32,10.34,116800.0,8.1035,8.1113,8.0258,8.0413,116800.0
2007-02-06 09:35:00,10.34,10.39,10.32,10.38,50000.0,8.0413,8.0802,8.0258,8.0724,50000.0
2007-02-06 09:40:00,10.37,10.38,10.37,10.37,16800.0,8.0647,8.0724,8.0647,8.0647,16800.0
2007-02-06 09:45:00,10.38,10.38,10.37,10.38,23200.0,8.0724,8.0724,8.0647,8.0724,23200.0
2007-02-06 09:50:00,10.38,10.38,10.37,10.38,22800.0,8.0724,8.0724,8.0647,8.0724,22800.0
2007-02-06 09:55:00,10.38,10.38,10.35,10.35,42400.0,8.0724,8.0724,8.0491,8.0491,42400.0
2007-02-06 10:00:00,10.34,10.38,10.34,10.38,104000.0,8.0413,8.0724,8.0413,8.0724,104000.0
2007-02-06 10:05:00,10.38,10.38,10.36,10.36,23200.0,8.0724,8.0724,8.0569,8.0569,23200.0
2007-02-06 10:10:00,10.36,10.38,10.35,10.38,53200.0,8.0569,8.0724,8.0491,8.0724,53200.0
2007-02-06 10:15:00,10.37,10.38,10.35,10.37,62400.0,8.0647,8.0724,8.0491,8.0647,62400.0
2007-02-06 10:20:00,10.36,10.38,10.36,10.38,22000.0,8.0569,8.0724,8.0569,8.0724,22000.0
2007-02-06 10:25:00,10.37,10.38,10.35,10.37,43600.0,8.0647,8.0724,8.0491,8.0647,43600.0
2007-02-06 10:30:00,10.38,10.38,10.34,10.35,70000.0,8.0724,8.0724,8.0413,8.0491,70000.0
2007-02-06 10:35:00,10.35,10.35,10.34,10.34,23200.0,8.0491,8.0491,8.0413,8.0413,23200.0
2007-02-06 10:40:00,10.34,10.34,10.32,10.32,38000.0,8.0413,8.0413,8.0258,8.0258,38000.0
2007-02-06 10:45:00,10.32,10.32,10.29,10.3,75200.0,8.0258,8.0258,8.0024,8.0102,75200.0
2007-02-06 10:50:00,10.3,10.3,10.27,10.28,94400.0,8.0102,8.0102,7.9869,7.9947,94400.0
2007-02-06 10:55:00,10.28,10.28,10.26,10.26,80400.0,7.9947,7.9947,7.9791,7.9791,80400.0
2007-02-06 11:00:00,10.26,10.27,10.25,10.27,38400.0,7.9791,7.9869,7.9713,7.9869,38400.0
2007-02-06 11:05:00,10.27,10.3,10.26,10.29,60800.0,7.9869,8.0102,7.9791,8.0024,60800.0
2007-02-06 11:10:00,10.29,10.3,10.29,10.29,13200.0,8.0024,8.0102,8.0024,8.0024,13200.0
2007-02-06 11:15:00,10.29,10.31,10.29,10.31,71200.0,8.0024,8.018,8.0024,8.018,71200.0
2007-02-06 11:20:00,10.31,10.31,10.3,10.3,13600.0,8.018,8.018,8.0102,8.0102,13600.0
2007-02-06 11:25:00,10.3,10.31,10.29,10.31,77200.0,8.0102,8.018,8.0024,8.018,77200.0
2007-02-06 11:30:00,10.31,10.34,10.31,10.33,64000.0,8.018,8.0413,8.018,8.0335,64000.0
2007-02-06 11:35:00,10.33,10.33,10.31,10.31,16000.0,8.0335,8.0335,8.018,8.018,16000.0
2007-02-06 11:40:00,10.31,10.31,10.29,10.3,58400.0,8.018,8.018,8.0024,8.0102,58400.0
2007-02-06 11:45:00,10.3,10.31,10.28,10.31,143600.0,8.0102,8.018,7.9947,8.018,143600.0
2007-02-06 11:50:00,10.31,10.32,10.31,10.31,20000.0,8.018,8.0258,8.018,8.018,20000.0
2007-02-06 11:55:00,10.31,10.31,10.28,10.28,37200.0,8.018,8.018,7.9947,7.9947,37200.0
2007-02-06 12:00:00,10.29,10.32,10.29,10.31,94800.0,8.0024,8.0258,8.0024,8.018,94800.0
2007-02-06 12:05:00,10.31,10.33,10.31,10.33,40800.0,8.018,8.0335,8.018,8.0335,40800.0
2007-02-06 12:10:00,10.33,10.35,10.33,10.35,79200.0,8.0335,8.0491,8.0335,8.0491,79200.0
2007-02-06 12:15:00,10.35,10.35,10.34,10.35,28400.0,8.0491,8.0491,8.0413,8.0491,28400.0
2007-02-06 12:20:00,10.35,10.35,10.34,10.35,18000.0,8.0491,8.0491,8.0413,8.0491,18000.0
2007-02-06 12:25:00,10.34,10.35,10.34,10.34,8800.0,8.0413,8.0491,8.0413,8.0413,8800.0
2007-02-06 12:30:00,10.34,10.35,10.34,10.34,50800.0,8.0413,8.0491,8.0413,8.0413,50800.0
2007-02-06 12:35:00,10.35,10.35,10.34,10.34,6400.0,8.0491,8.0491,8.0413,8.0413,6400.0
2007-02-06 12:40:00,10.34,10.34,10.33,10.33,7200.0,8.0413,8.0413,8.0335,8.0335,7200.0
2007-02-06 12:45:00,10.33,10.33,10.33,10.33,9600.0,8.0335,8.0335,8.0335,8.0335,9600.0
2007-02-06 12:50:00,10.33,10.35,10.33,10.35,19600.0,8.0335,8.0491,8.0335,8.0491,19600.0
2007-02-06 12:55:00,10.35,10.35,10.33,10.34,18400.0,8.0491,8.0491,8.0335,8.0413,18400.0
2007-02-06 13:00:00,10.34,10.35,10.34,10.35,10400.0,8.0413,8.0491,8.0413,8.0491,10400.0
2007-02-06 13:05:00,10.35,10.36,10.35,10.36,18000.0,8.0491,8.0569,8.0491,8.0569,18000.0
2007-02-06 13:10:00,10.36,10.36,10.35,10.35,6800.0,8.0569,8.0569,8.0491,8.0491,6800.0
2007-02-06 13:15:00,10.35,10.38,10.35,10.37,67600.0,8.0491,8.0724,8.0491,8.0647,67600.0
2007-02-06 13:20:00,10.37,10.38,10.36,10.38,37200.0,8.0647,8.0724,8.0569,8.0724,37200.0
2007-02-06 13:25:00,10.38,10.38,10.37,10.37,10400.0,8.0724,8.0724,8.0647,8.0647,10400.0
2007-02-06 13:30:00,10.37,10.39,10.37,10.39,20000.0,8.0647,8.0802,8.0647,8.0802,20000.0
2007-02-06 13:35:00,10.39,10.41,10.39,10.41,61600.0,8.0802,8.0958,8.0802,8.0958,61600.0
2007-02-06 13:40:00,10.4,10.4,10.39,10.39,22000.0,8.088,8.088,8.0802,8.0802,22000.0
2007-02-06 13:45:00,10.39,10.39,10.38,10.38,19200.0,8.0802,8.0802,8.0724,8.0724,19200.0
2007-02-06 13:50:00,10.38,10.38,10.36,10.36,9200.0,8.0724,8.0724,8.0569,8.0569,9200.0
2007-02-06 13:55:00,10.36,10.37,10.36,10.36,8000.0,8.0569,8.0647,8.0569,8.0569,8000.0
2007-02-06 14:00:00,10.36,10.36,10.35,10.35,14000.0,8.0569,8.0569,8.0491,8.0491,14000.0
2007-02-06 14:05:00,10.35,10.35,10.33,10.34,18000.0,8.0491,8.0491,8.0335,8.0413,18000.0
2007-02-06 14:10:00,10.34,10.35,10.34,10.35,30000.0,8.0413,8.0491,8.0413,8.0491,30000.0
2007-02-06 14:15:00,10.35,10.38,10.35,10.37,50400.0,8.0491,8.0724,8.0491,8.0647,50400.0
2007-02-06 14:20:00,10.36,10.36,10.35,10.35,13200.0,8.0569,8.0569,8.0491,8.0491,13200.0
2007-02-06 14:25:00,10.35,10.36,10.35,10.36,22800.0,8.0491,8.0569,8.0491,8.0569,22800.0
2007-02-06 14:30:00,10.37,10.37,10.36,10.36,10400.0,8.0647,8.0647,8.0569,8.0569,10400.0
2007-02-06 14:35:00,10.37,10.38,10.36,10.36,33600.0,8.0647,8.0724,8.0569,8.0569,33600.0
2007-02-06 14:40:00,10.36,10.36,10.36,10.36,21600.0,8.0569,8.0569,8.0569,8.0569,21600.0
2007-02-06 14:45:00,10.37,10.38,10.37,10.37,15600.0,8.0647,8.0724,8.0647,8.0647,15600.0
2007-02-06 14:50:00,10.37,10.38,10.37,10.37,13600.0,8.0647,8.0724,8.0647,8.0647,13600.0
2007-02-06 14:55:00,10.37,10.38,10.37,10.38,24000.0,8.0647,8.0724,8.0647,8.0724,24000.0
2007-02-06 15:00:00,10.38,10.39,10.38,10.39,36000.0,8.0724,8.0802,8.0724,8.0802,36000.0
2007-02-06 15:05:00,10.39,10.39,10.39,10.39,18000.0,8.0802,8.0802,8.0802,8.0802,18000.0
2007-02-06 15:10:00,10.39,10.39,10.39,10.39,12800.0,8.0802,8.0802,8.0802,8.0802,12800.0
2007-02-06 15:15:00,10.39,10.39,10.38,10.38,45600.0,8.0802,8.0802,8.0724,8.0724,45600.0
2007-02-06 15:20:00,10.38,10.39,10.38,10.38,16000.0,8.0724,8.0802,8.0724,8.0724,16000.0
2007-02-06 15:25:00,10.38,10.38,10.38,10.38,12800.0,8.0724,8.0724,8.0724,8.0724,12800.0
2007-02-06 15:30:00,10.38,10.38,10.37,10.38,53200.0,8.0724,8.0724,8.0647,8.0724,53200.0
2007-02-06 15:35:00,10.39,10.4,10.38,10.39,102000.0,8.0802,8.088,8.0724,8.0802,102000.0
2007-02-06 15:40:00,10.39,10.39,10.39,10.39,28800.0,8.0802,8.0802,8.0802,8.0802,28800.0
2007-02-06 15:45:00,10.39,10.41,10.39,10.41,101600.0,8.0802,8.0958,8.0802,8.0958,101600.0
2007-02-06 15:50:00,10.41,10.41,10.41,10.41,101600.0,8.0958,8.0958,8.0958,8.0958,101600.0
2007-02-06 15:55:00,10.41,10.41,10.39,10.4,99600.0,8.0958,8.0958,8.0802,8.088,99600.0
2007-02-07 09:30:00,10.44,10.44,10.4,10.4,56000.0,8.1191,8.1191,8.088,8.088,56000.0
2007-02-07 09:35:00,10.4,10.4,10.38,10.38,13600.0,8.088,8.088,8.0724,8.0724,13600.0
2007-02-07 09:40:00,10.38,10.39,10.38,10.38,12400.0,8.0724,8.0802,8.0724,8.0724,12400.0
2007-02-07 09:45:00,10.38,10.38,10.36,10.36,14400.0,8.0724,8.0724,8.0569,8.0569,14400.0
2007-02-07 09:50:00,10.36,10.37,10.34,10.36,44400.0,8.0569,8.0647,8.0413,8.0569,44400.0
2007-02-07 09:55:00,10.36,10.37,10.34,10.37,71200.0,8.0569,8.0647,8.0413,8.0647,71200.0
2007-02-07 10:00:00,10.37,10.37,10.35,10.36,39600.0,8.0647,8.0647,8.0491,8.0569,39600.0
2007-02-07 10:05:00,10.36,10.36,10.35,10.36,23600.0,8.0569,8.0569,8.0491,8.0569,23600.0
2007-02-07 10:10:00,10.36,10.38,10.36,10.38,39600.0,8.0569,8.0724,8.0569,8.0724,39600.0
2007-02-07 10:15:00,10.38,10.38,10.37,10.38,39600.0,8.0724,8.0724,8.0647,8.0724,39600.0
2007-02-07 10:20:00,10.38,10.38,10.37,10.38,30000.0,8.0724,8.0724,8.0647,8.0724,30000.0
2007-02-07 10:25:00,10.39,10.4,10.39,10.4,61600.0,8.0802,8.088,8.0802,8.088,61600.0
2007-02-07 10:30:00,10.4,10.42,10.39,10.41,99200.0,8.088,8.1035,8.0802,8.0958,99200.0
2007-02-07 10:35:00,10.41,10.45,10.41,10.45,66000.0,8.0958,8.1269,8.0958,8.1269,66000.0
2007-02-07 10:40:00,10.45,10.5,10.45,10.5,123200.0,8.1269,8.1658,8.1269,8.1658,123200.0
2007-02-07 10:45:00,10.5,10.51,10.49,10.51,99600.0,8.1658,8.1735,8.158,8.1735,99600.0
2007-02-07 10:50:00,10.51,10.53,10.51,10.53,115200.0,8.1735,8.1891,8.1735,8.1891,115200.0
2007-02-07 10:55:00,10.53,10.54,10.52,10.53,88400.0,8.1891,8.1969,8.1813,8.1891,88400.0
2007-02-07 11:00:00,10.53,10.53,10.51,10.51,62000.0,8.1891,8.1891,8.1735,8.1735,62000.0
2007-02-07 11:05:00,10.51,10.54,10.5,10.52,80400.0,8.1735,8.1969,8.1658,8.1813,80400.0
2007-02-07 11:10:00,10.52,10.52,10.51,10.51,50000.0,8.1813,8.1813,8.1735,8.1735,50000.0
2007-02-07 11:15:00,10.51,10.53,10.51,10.52,60400.0,8.1735,8.1891,8.1735,8.1813,60400.0
2007-02-07 11:20:00,10.52,10.53,10.52,10.53,26000.0,8.1813,8.1891,8.1813,8.1891,26000.0
2007-02-07 11:25:00,10.52,10.53,10.51,10.52,29600.0,8.1813,8.1891,8.1735,8.1813,29600.0
2007-02-07 11:30:00,10.52,10.53,10.51,10.53,27600.0,8.1813,8.1891,8.1735,8.1891,27600.0
2007-02-07 11:35:00,10.53,10.53,10.52,10.52,37600.0,8.1891,8.1891,8.1813,8.1813,37600.0
2007-02-07 11:40:00,10.52,10.53,10.52,10.52,28800.0,8.1813,8.1891,8.1813,8.1813,28800.0
2007-02-07 11:45:00,10.53,10.53,10.51,10.51,53600.0,8.1891,8.1891,8.1735,8.1735,53600.0
2007-02-07 11:50:00,10.5,10.51,10.5,10.5,13200.0,8.1658,8.1735,8.1658,8.1658,13200.0
2007-02-07 11:55:00,10.5,10.51,10.5,10.5,39600.0,8.1658,8.1735,8.1658,8.1658,39600.0
2007-02-07 12:00:00,10.51,10.51,10.5,10.51,30400.0,8.1735,8.1735,8.1658,8.1735,30400.0
2007-02-07 12:05:00,10.51,10.51,10.51,10.51,11600.0,8.1735,8.1735,8.1735,8.1735,11600.0
2007-02-07 12:10:00,10.51,10.52,10.51,10.51,33600.0,8.1735,8.1813,8.1735,8.1735,33600.0
2007-02-07 12:15:00,10.51,10.52,10.5,10.51,37200.0,8.1735,8.1813,8.1658,8.1735,37200.0
2007-02-07 12:20:00,10.5,10.51,10.5,10.5,23200.0,8.1658,8.1735,8.1658,8.1658,23200.0
2007-02-07 12:25:00,10.5,10.5,10.5,10.5,8400.0,8.1658,8.1658,8.1658,8.1658,8400.0
2007-02-07 12:30:00,10.5,10.5,10.5,10.5,14400.0,8.1658,8.1658,8.1658,8.1658,14400.0
2007-02-07 12:35:00,10.5,10.5,10.5,10.5,17600.0,8.1658,8.1658,8.1658,8.1658,17600.0
2007-02-07 12:40:00,10.5,10.51,10.5,10.5,26800.0,8.1658,8.1735,8.1658,8.1658,26800.0
2007-02-07 12:45:00,10.5,10.51,10.5,10.5,7200.0,8.1658,8.1735,8.1658,8.1658,7200.0
2007-02-07 12:50:00,10.5,10.51,10.5,10.5,18000.0,8.1658,8.1735,8.1658,8.1658,18000.0
2007-02-07 12:55:00,10.5,10.5,10.49,10.49,12400.0,8.1658,8.1658,8.158,8.158,12400.0
2007-02-07 13:00:00,10.49,10.51,10.49,10.51,22400.0,8.158,8.1735,8.158,8.1735,22400.0
2007-02-07 13:05:00,10.51,10.51,10.5,10.51,12800.0,8.1735,8.1735,8.1658,8.1735,12800.0
2007-02-07 13:10:00,10.51,10.52,10.51,10.52,27200.0,8.1735,8.1813,8.1735,8.1813,27200.0
2007-02-07 13:15:00,10.52,10.53,10.51,10.52,34800.0,8.1813,8.1891,8.1735,8.1813,34800.0
2007-02-07 13:20:00,10.52,10.52,10.52,10.52,13200.0,8.1813,8.1813,8.1813,8.1813,13200.0
2007-02-07 13:25:00,10.52,10.52,10.52,10.52,16000.0,8.1813,8.1813,8.1813,8.1813,16000.0
2007-02-07 13:30:00,10.52,10.52,10.52,10.52,9200.0,8.1813,8.1813,8.1813,8.1813,9200.0
2007-02-07 13:35:00,10.52,10.52,10.52,10.52,18800.0,8.1813,8.1813,8.1813,8.1813,18800.0
2007-02-07 13:40:00,10.52,10.53,10.52,10.53,40000.0,8.1813,8.1891,8.1813,8.1891,40000.0
2007-02-07 13:45:00,10.53,10.53,10.53,10.53,30800.0,8.1891,8.1891,8.1891,8.1891,30800.0
2007-02-07 13:50:00,10.53,10.53,10.53,10.53,74400.0,8.1891,8.1891,8.1891,8.1891,74400.0
2007-02-07 13:55:00,10.53,10.53,10.53,10.53,14400.0,8.1891,8.1891,8.1891,8.1891,14400.0
2007-02-07 14:00:00,10.53,10.53,10.53,10.53,30400.0,8.1891,8.1891,8.1891,8.1891,30400.0
2007-02-07 14:05:00,10.53,10.53,10.53,10.53,49600.0,8.1891,8.1891,8.1891,8.1891,49600.0
2007-02-07 14:10:00,10.53,10.53,10.53,10.53,20800.0,8.1891,8.1891,8.1891,8.1891,20800.0
2007-02-07 14:15:00,10.53,10.54,10.53,10.54,37200.0,8.1891,8.1969,8.1891,8.1969,37200.0
2007-02-07 14:20:00,10.54,10.54,10.53,10.54,44000.0,8.1969,8.1969,8.1891,8.1969,44000.0
2007-02-07 14:25:00,10.54,10.54,10.53,10.53,16000.0,8.1969,8.1969,8.1891,8.1891,16000.0
2007-02-07 14:30:00,10.53,10.54,10.53,10.54,68800.0,8.1891,8.1969,8.1891,8.1969,68800.0
2007-02-07 14:35:00,10.54,10.54,10.51,10.52,138800.0,8.1969,8.1969,8.1735,8.1813,138800.0
2007-02-07 14:40:00,10.52,10.52,10.51,10.51,31600.0,8.1813,8.1813,8.1735,8.1735,31600.0
2007-02-07 14:45:00,10.51,10.51,10.49,10.49,72400.0,8.1735,8.1735,8.158,8.158,72400.0
2007-02-07 14:50:00,10.49,10.49,10.49,10.49,36000.0,8.158,8.158,8.158,8.158,36000.0
2007-02-07 14:55:00,10.49,10.49,10.48,10.48,28800.0,8.158,8.158,8.1502,8.1502,28800.0
2007-02-07 15:00:00,10.48,10.49,10.47,10.47,15600.0,8.1502,8.158,8.1424,8.1424,15600.0
2007-02-07 15:05:00,10.48,10.48,10.46,10.47,47600.0,8.1502,8.1502,8.1346,8.1424,47600.0
2007-02-07 15:10:00,10.47,10.49,10.47,10.49,111600.0,8.1424,8.158,8.1424,8.158,111600.0
2007-02-07 15:15:00,10.49,10.49,10.49,10.49,30800.0,8.158,8.158,8.158,8.158,30800.0
2007-02-07 15:20:00,10.49,10.49,10.49,10.49,45600.0,8.158,8.158,8.158,8.158,45600.0
2007-02-07 15:25:00,10.49,10.49,10.49,10.49,76400.0,8.158,8.158,8.158,8.158,76400.0
2007-02-07 15:30:00,10.49,10.53,10.49,10.51,271600.0,8.158,8.1891,8.158,8.1735,271600.0
2007-02-07 15:35:00,10.51,10.51,10.51,10.51,64800.0,8.1735,8.1735,8.1735,8.1735,64800.0
2007-02-07 15:40:00,10.51,10.53,10.51,10.53,150800.0,8.1735,8.1891,8.1735,8.1891,150800.0
2007-02-07 15:45:00,10.53,10.54,10.52,10.53,129200.0,8.1891,8.1969,8.1813,8.1891,129200.0
2007-02-07 15:50:00,10.53,10.54,10.53,10.54,115600.0,8.1891,8.1969,8.1891,8.1969,115600.0
2007-02-07 15:55:00,10.54,10.55,10.54,10.55,208800.0,8.1969,8.2046,8.1969,8.2046,208800.0
2007-02-08 09:30:00,10.54,10.54,10.45,10.54,80000.0,8.1969,8.1969,8.1269,8.1969,80000.0
2007-02-08 09:35:00,10.55,10.55,10.54,10.55,25600.0,8.2046,8.2046,8.1969,8.2046,25600.0
2007-02-08 09:40:00,10.54,10.55,10.54,10.55,44800.0,8.1969,8.2046,8.1969,8.2046,44800.0
2007-02-08 09:45:00,10.55,10.55,10.51,10.52,37200.0,8.2046,8.2046,8.1735,8.1813,37200.0
2007-02-08 09:50:00,10.52,10.53,10.52,10.53,22400.0,8.1813,8.1891,8.1813,8.1891,22400.0
2007-02-08 09:55:00,10.53,10.53,10.52,10.52,12800.0,8.1891,8.1891,8.1813,8.1813,12800.0
2007-02-08 10:00:00,10.52,10.54,10.52,10.53,30000.0,8.1813,8.1969,8.1813,8.1891,30000.0
2007-02-08 10:05:00,10.53,10.54,10.53,10.53,56800.0,8.1891,8.1969,8.1891,8.1891,56800.0
2007-02-08 10:10:00,10.53,10.53,10.49,10.5,80000.0,8.1891,8.1891,8.158,8.1658,80000.0
2007-02-08 10:15:00,10.5,10.5,10.49,10.49,44800.0,8.1658,8.1658,8.158,8.158,44800.0
2007-02-08 10:20:00,10.49,10.5,10.48,10.49,38400.0,8.158,8.1658,8.1502,8.158,38400.0
2007-02-08 10:25:00,10.49,10.5,10.48,10.49,19600.0,8.158,8.1658,8.1502,8.158,19600.0
2007-02-08 10:30:00,10.49,10.5,10.48,10.49,25600.0,8.158,8.1658,8.1502,8.158,25600.0
2007-02-08 10:35:00,10.49,10.49,10.47,10.48,40800.0,8.158,8.158,8.1424,8.1502,40800.0
2007-02-08 10:40:00,10.48,10.48,10.47,10.47,10800.0,8.1502,8.1502,8.1424,8.1424,10800.0
2007-02-08 10:45:00,10.47,10.47,10.45,10.45,30400.0,8.1424,8.1424,8.1269,8.1269,30400.0
2007-02-08 10:50:00,10.45,10.46,10.45,10.46,18000.0,8.1269,8.1346,8.1269,8.1346,18000.0
2007-02-08 10:55:00,10.46,10.46,10.45,10.45,19200.0,8.1346,8.1346,8.1269,8.1269,19200.0
2007-02-08 11:00:00,10.45,10.45,10.44,10.44,56000.0,8.1269,8.1269,8.1191,8.1191,56000.0
2007-02-08 11:05:00,10.44,10.45,10.43,10.44,48800.0,8.1191,8.1269,8.1113,8.1191,48800.0
2007-02-08 11:10:00,10.43,10.44,10.43,10.44,22400.0,8.1113,8.1191,8.1113,8.1191,22400.0
2007-02-08 11:15:00,10.44,10.45,10.44,10.45,32800.0,8.1191,8.1269,8.1191,8.1269,32800.0
2007-02-08 11:20:00,10.45,10.46,10.45,10.46,11200.0,8.1269,8.1346,8.1269,8.1346,11200.0
2007-02-08 11:25:00,10.46,10.48,10.46,10.47,33600.0,8.1346,8.1502,8.1346,8.1424,33600.0
2007-02-08 11:30:00,10.47,10.47,10.47,10.47,17200.0,8.1424,8.1424,8.1424,8.1424,17200.0
2007-02-08 11:35:00,10.47,10.47,10.46,10.46,44800.0,8.1424,8.1424,8.1346,8.1346,44800.0
2007-02-08 11:40:00,10.46,10.47,10.46,10.46,13600.0,8.1346,8.1424,8.1346,8.1346,13600.0
2007-02-08 11:45:00,10.46,10.47,10.46,10.46,8800.0,8.1346,8.1424,8.1346,8.1346,8800.0
2007-02-08 11:50:00,10.46,10.46,10.45,10.46,11200.0,8.1346,8.1346,8.1269,8.1346,11200.0
2007-02-08 11:55:00,10.46,10.46,10.45,10.45,25200.0,8.1346,8.1346,8.1269,8.1269,25200.0
2007-02-08 12:00:00,10.45,10.45,10.44,10.45,11600.0,8.1269,8.1269,8.1191,8.1269,11600.0
2007-02-08 12:05:00,10.45,10.45,10.44,10.44,21600.0,8.1269,8.1269,8.1191,8.1191,21600.0
2007-02-08 12:10:00,10.45,10.45,10.45,10.45,15200.0,8.1269,8.1269,8.1269,8.1269,15200.0
2007-02-08 12:15:00,10.45,10.45,10.45,10.45,11200.0,8.1269,8.1269,8.1269,8.1269,11200.0
2007-02-08 12:20:00,10.45,10.48,10.45,10.47,71600.0,8.1269,8.1502,8.1269,8.1424,71600.0
2007-02-08 12:25:00,10.47,10.49,10.47,10.49,72000.0,8.1424,8.158,8.1424,8.158,72000.0
2007-02-08 12:30:00,10.49,10.49,10.48,10.49,8000.0,8.158,8.158,8.1502,8.158,8000.0
2007-02-08 12:35:00,10.49,10.51,10.49,10.5,19200.0,8.158,8.1735,8.158,8.1658,19200.0
2007-02-08 12:40:00,10.51,10.51,10.51,10.51,19600.0,8.1735,8.1735,8.1735,8.1735,19600.0
2007-02-08 12:45:00,10.51,10.52,10.51,10.52,27200.0,8.1735,8.1813,8.1735,8.1813,27200.0
2007-02-08 12:50:00,10.52,10.52,10.51,10.51,14400.0,8.1813,8.1813,8.1735,8.1735,14400.0
2007-02-08 12:55:00,10.51,10.51,10.51,10.51,8800.0,8.1735,8.1735,8.1735,8.1735,8800.0
2007-02-08 13:00:00,10.51,10.51,10.5,10.51,22800.0,8.1735,8.1735,8.1658,8.1735,22800.0
2007-02-08 13:05:00,10.51,10.52,10.5,10.52,16000.0,8.1735,8.1813,8.1658,8.1813,16000.0
2007-02-08 13:10:00,10.51,10.51,10.51,10.51,18000.0,8.1735,8.1735,8.1735,8.1735,18000.0
2007-02-08 13:15:00,10.51,10.51,10.5,10.5,15600.0,8.1735,8.1735,8.1658,8.1658,15600.0
2007-02-08 13:20:00,10.5,10.5,10.49,10.49,18400.0,8.1658,8.1658,8.158,8.158,18400.0
2007-02-08 13:25:00,10.49,10.49,10.49,10.49,5600.0,8.158,8.158,8.158,8.158,5600.0
2007-02-08 13:30:00,10.49,10.49,10.49,10.49,12000.0,8.158,8.158,8.158,8.158,12000.0
2007-02-08 13:35:00,10.49,10.49,10.48,10.48,10000.0,8.158,8.158,8.1502,8.1502,10000.0
2007-02-08 13:40:00,10.48,10.49,10.48,10.49,23600.0,8.1502,8.158,8.1502,8.158,23600.0
2007-02-08 13:45:00,10.49,10.49,10.49,10.49,18000.0,8.158,8.158,8.158,8.158,18000.0
2007-02-08 13:50:00,10.49,10.49,10.48,10.49,12400.0,8.158,8.158,8.1502,8.158,12400.0
2007-02-08 13:55:00,10.49,10.49,10.49,10.49,9200.0,8.158,8.158,8.158,8.158,9200.0
2007-02-08 14:00:00,10.49,10.51,10.49,10.5,29600.0,8.158,8.1735,8.158,8.1658,29600.0
2007-02-08 14:05:00,10.5,10.5,10.49,10.49,27200.0,8.1658,8.1658,8.158,8.158,27200.0
2007-02-08 14:10:00,10.49,10.49,10.49,10.49,5600.0,8.158,8.158,8.158,8.158,5600.0
2007-02-08 14:15:00,10.49,10.5,10.48,10.49,47200.0,8.158,8.1658,8.1502,8.158,47200.0
2007-02-08 14:20:00,10.49,10.51,10.49,10.49,42000.0,8.158,8.1735,8.158,8.158,42000.0
2007-02-08 14:25:00,10.49,10.52,10.49,10.51,54400.0,8.158,8.1813,8.158,8.1735,54400.0
2007-02-08 14:30:00,10.51,10.51,10.49,10.49,15600.0,8.1735,8.1735,8.158,8.158,15600.0
2007-02-08 14:35:00,10.5,10.5,10.49,10.49,28800.0,8.1658,8.1658,8.158,8.158,28800.0
2007-02-08 14:40:00,10.5,10.51,10.49,10.5,39200.0,8.1658,8.1735,8.158,8.1658,39200.0
2007-02-08 14:45:00,10.5,10.5,10.5,10.5,10400.0,8.1658,8.1658,8.1658,8.1658,10400.0
2007-02-08 14:50:00,10.5,10.53,10.5,10.52,35200.0,8.1658,8.1891,8.1658,8.1813,35200.0
2007-02-08 14:55:00,10.53,10.53,10.52,10.53,46000.0,8.1891,8.1891,8.1813,8.1891,46000.0
2007-02-08 15:00:00,10.53,10.53,10.52,10.52,27600.0,8.1891,8.1891,8.1813,8.1813,27600.0
2007-02-08 15:05:00,10.52,10.52,10.51,10.51,9200.0,8.1813,8.1813,8.1735,8.1735,9200.0
2007-02-08 15:10:00,10.52,10.52,10.51,10.52,15200.0,8.1813,8.1813,8.1735,8.1813,15200.0
2007-02-08 15:15:00,10.52,10.52,10.5,10.51,196000.0,8.1813,8.1813,8.1658,8.1735,196000.0
2007-02-08 15:20:00,10.51,10.51,10.5,10.5,35200.0,8.1735,8.1735,8.1658,8.1658,35200.0
2007-02-08 15:25:00,10.5,10.5,10.49,10.5,27600.0,8.1658,8.1658,8.158,8.1658,27600.0
2007-02-08 15:30:00,10.5,10.5,10.49,10.5,24800.0,8.1658,8.1658,8.158,8.1658,24800.0
2007-02-08 15:35:00,10.5,10.5,10.49,10.49,32000.0,8.1658,8.1658,8.158,8.158,32000.0
2007-02-08 15:40:00,10.49,10.49,10.49,10.49,32400.0,8.158,8.158,8.158,8.158,32400.0
2007-02-08 15:45:00,10.49,10.49,10.49,10.49,56000.0,8.158,8.158,8.158,8.158,56000.0
2007-02-08 15:50:00,10.49,10.51,10.47,10.47,160800.0,8.158,8.1735,8.1424,8.1424,160800.0
2007-02-08 15:55:00,10.47,10.51,10.47,10.5,332400.0,8.1424,8.1735,8.1424,8.1658,332400.0
2007-02-09 09:30:00,10.52,10.52,10.45,10.47,40400.0,8.1813,8.1813,8.1269,8.1424,40400.0
2007-02-09 09:35:00,10.48,10.51,10.47,10.49,23600.0,8.1502,8.1735,8.1424,8.158,23600.0
2007-02-09 09:40:00,10.48,10.49,10.47,10.47,16400.0,8.1502,8.158,8.1424,8.1424,16400.0
2007-02-09 09:45:00,10.47,10.52,10.47,10.5,84000.0,8.1424,8.1813,8.1424,8.1658,84000.0
2007-02-09 09:50:00,10.49,10.5,10.49,10.49,22800.0,8.158,8.1658,8.158,8.158,22800.0
2007-02-09 09:55:00,10.49,10.5,10.49,10.49,22000.0,8.158,8.1658,8.158,8.158,22000.0
2007-02-09 10:00:00,10.48,10.49,10.48,10.48,29200.0,8.1502,8.158,8.1502,8.1502,29200.0
2007-02-09 10:05:00,10.48,10.51,10.48,10.5,58400.0,8.1502,8.1735,8.1502,8.1658,58400.0
2007-02-09 10:10:00,10.5,10.51,10.49,10.51,50000.0,8.1658,8.1735,8.158,8.1735,50000.0
2007-02-09 10:15:00,10.51,10.51,10.5,10.5,10000.0,8.1735,8.1735,8.1658,8.1658,10000.0
2007-02-09 10:20:00,10.5,10.51,10.5,10.5,16800.0,8.1658,8.1735,8.1658,8.1658,16800.0
2007-02-09 10:25:00,10.5,10.5,10.47,10.47,49600.0,8.1658,8.1658,8.1424,8.1424,49600.0
2007-02-09 10:30:00,10.47,10.48,10.47,10.47,22000.0,8.1424,8.1502,8.1424,8.1424,22000.0
2007-02-09 10:35:00,10.47,10.47,10.45,10.45,40800.0,8.1424,8.1424,8.1269,8.1269,40800.0
2007-02-09 10:40:00,10.45,10.46,10.45,10.46,10000.0,8.1269,8.1346,8.1269,8.1346,10000.0
2007-02-09 10:45:00,10.46,10.46,10.45,10.45,28800.0,8.1346,8.1346,8.1269,8.1269,28800.0
2007-02-09 10:50:00,10.45,10.45,10.45,10.45,27200.0,8.1269,8.1269,8.1269,8.1269,27200.0
2007-02-09 10:55:00,10.45,10.46,10.45,10.46,54000.0,8.1269,8.1346,8.1269,8.1346,54000.0
2007-02-09 11:00:00,10.46,10.47,10.46,10.46,13600.0,8.1346,8.1424,8.1346,8.1346,13600.0
2007-02-09 11:05:00,10.47,10.47,10.46,10.46,14400.0,8.1424,8.1424,8.1346,8.1346,14400.0
2007-02-09 11:10:00,10.47,10.5,10.46,10.49,88800.0,8.1424,8.1658,8.1346,8.158,88800.0
2007-02-09 11:15:00,10.49,10.5,10.48,10.48,52800.0,8.158,8.1658,8.1502,8.1502,52800.0
2007-02-09 11:20:00,10.48,10.48,10.48,10.48,15200.0,8.1502,8.1502,8.1502,8.1502,15200.0
2007-02-09 11:25:00,10.48,10.5,10.48,10.49,36800.0,8.1502,8.1658,8.1502,8.158,36800.0
2007-02-09 11:30:00,10.49,10.49,10.48,10.48,21600.0,8.158,8.158,8.1502,8.1502,21600.0
2007-02-09 11:35:00,10.48,10.48,10.47,10.47,14400.0,8.1502,8.1502,8.1424,8.1424,14400.0
2007-02-09 11:40:00,10.47,10.48,10.47,10.47,17200.0,8.1424,8.1502,8.1424,8.1424,17200.0
2007-02-09 11:45:00,10.47,10.51,10.47,10.5,25600.0,8.1424,8.1735,8.1424,8.1658,25600.0
2007-02-09 11:50:00,10.5,10.5,10.49,10.5,21600.0,8.1658,8.1658,8.158,8.1658,21600.0
2007-02-09 11:55:00,10.5,10.51,10.5,10.51,13600.0,8.1658,8.1735,8.1658,8.1735,13600.0
2007-02-09 12:00:00,10.51,10.51,10.5,10.51,14800.0,8.1735,8.1735,8.1658,8.1735,14800.0
2007-02-09 12:05:00,10.51,10.51,10.51,10.51,2000.0,8.1735,8.1735,8.1735,8.1735,2000.0
2007-02-09 12:10:00,10.51,10.51,10.5,10.51,7200.0,8.1735,8.1735,8.1658,8.1735,7200.0
2007-02-09 12:15:00,10.5,10.5,10.5,10.5,7600.0,8.1658,8.1658,8.1658,8.1658,7600.0
2007-02-09 12:20:00,10.5,10.5,10.5,10.5,42800.0,8.1658,8.1658,8.1658,8.1658,42800.0
2007-02-09 12:25:00,10.5,10.5,10.5,10.5,16000.0,8.1658,8.1658,8.1658,8.1658,16000.0
2007-02-09 12:30:00,10.5,10.5,10.5,10.5,26400.0,8.1658,8.1658,8.1658,8.1658,26400.0
2007-02-09 12:35:00,10.49,10.5,10.49,10.49,46400.0,8.158,8.1658,8.158,8.158,46400.0
2007-02-09 12:40:00,10.49,10.49,10.49,10.49,10000.0,8.158,8.158,8.158,8.158,10000.0
2007-02-09 12:45:00,10.49,10.49,10.47,10.48,18000.0,8.158,8.158,8.1424,8.1502,18000.0
2007-02-09 12:50:00,10.48,10.48,10.42,10.43,158400.0,8.1502,8.1502,8.1035,8.1113,158400.0
2007-02-09 12:55:00,10.42,10.45,10.4,10.42,200800.0,8.1035,8.1269,8.088,8.1035,200800.0
2007-02-09 13:00:00,10.4,10.42,10.4,10.42,29200.0,8.088,8.1035,8.088,8.1035,29200.0
2007-02-09 13:05:00,10.42,10.44,10.41,10.43,65600.0,8.1035,8.1191,8.0958,8.1113,65600.0
2007-02-09 13:10:00,10.44,10.44,10.41,10.42,32800.0,8.1191,8.1191,8.0958,8.1035,32800.0
2007-02-09 13:15:00,10.42,10.42,10.4,10.41,20000.0,8.1035,8.1035,8.088,8.0958,20000.0
2007-02-09 13:20:00,10.41,10.44,10.41,10.43,82400.0,8.0958,8.1191,8.0958,8.1113,82400.0
2007-02-09 13:25:00,10.43,10.43,10.42,10.43,7200.0,8.1113,8.1113,8.1035,8.1113,7200.0
2007-02-09 13:30:00,10.43,10.44,10.43,10.43,32800.0,8.1113,8.1191,8.1113,8.1113,32800.0
2007-02-09 13:35:00,10.43,10.43,10.4,10.42,58000.0,8.1113,8.1113,8.088,8.1035,58000.0
2007-02-09 13:40:00,10.42,10.42,10.41,10.41,5200.0,8.1035,8.1035,8.0958,8.0958,5200.0
2007-02-09 13:45:00,10.41,10.41,10.39,10.4,21600.0,8.0958,8.0958,8.0802,8.088,21600.0
2007-02-09 13:50:00,10.4,10.41,10.4,10.41,16400.0,8.088,8.0958,8.088,8.0958,16400.0
2007-02-09 13:55:00,10.42,10.43,10.41,10.42,14400.0,8.1035,8.1113,8.0958,8.1035,14400.0
2007-02-09 14:00:00,10.42,10.42,10.41,10.42,12800.0,8.1035,8.1035,8.0958,8.1035,12800.0
2007-02-09 14:05:00,10.42,10.42,10.4,10.4,19200.0,8.1035,8.1035,8.088,8.088,19200.0
2007-02-09 14:10:00,10.4,10.41,10.39,10.4,34800.0,8.088,8.0958,8.0802,8.088,34800.0
2007-02-09 14:15:00,10.4,10.41,10.4,10.41,18400.0,8.088,8.0958,8.088,8.0958,18400.0
2007-02-09 14:20:00,10.41,10.42,10.41,10.42,9200.0,8.0958,8.1035,8.0958,8.1035,9200.0
2007-02-09 14:25:00,10.42,10.44,10.42,10.43,85600.0,8.1035,8.1191,8.1035,8.1113,85600.0
2007-02-09 14:30:00,10.43,10.44,10.41,10.41,30800.0,8.1113,8.1191,8.0958,8.0958,30800.0
2007-02-09 14:35:00,10.4,10.43,10.4,10.43,71200.0,8.088,8.1113,8.088,8.1113,71200.0
2007-02-09 14:40:00,10.43,10.43,10.42,10.42,15200.0,8.1113,8.1113,8.1035,8.1035,15200.0
2007-02-09 14:45:00,10.42,10.44,10.41,10.41,112000.0,8.1035,8.1191,8.0958,8.0958,112000.0
2007-02-09 14:50:00,10.41,10.42,10.4,10.41,54400.0,8.0958,8.1035,8.088,8.0958,54400.0
2007-02-09 14:55:00,10.4,10.42,10.4,10.42,21600.0,8.088,8.1035,8.088,8.1035,21600.0
2007-02-09 15:00:00,10.43,10.43,10.42,10.42,20400.0,8.1113,8.1113,8.1035,8.1035,20400.0
2007-02-09 15:05:00,10.42,10.44,10.42,10.43,103200.0,8.1035,8.1191,8.1035,8.1113,103200.0
2007-02-09 15:10:00,10.43,10.44,10.43,10.44,21600.0,8.1113,8.1191,8.1113,8.1191,21600.0
2007-02-09 15:15:00,10.44,10.45,10.44,10.45,12400.0,8.1191,8.1269,8.1191,8.1269,12400.0
2007-02-09 15:20:00,10.44,10.44,10.44,10.44,22000.0,8.1191,8.1191,8.1191,8.1191,22000.0
2007-02-09 15:25:00,10.44,10.46,10.44,10.46,51200.0,8.1191,8.1346,8.1191,8.1346,51200.0
2007-02-09 15:30:00,10.46,10.46,10.44,10.44,50800.0,8.1346,8.1346,8.1191,8.1191,50800.0
2007-02-09 15:35:00,10.44,10.45,10.44,10.44,48000.0,8.1191,8.1269,8.1191,8.1191,48000.0
2007-02-09 15:40:00,10.44,10.44,10.42,10.42,32000.0,8.1191,8.1191,8.1035,8.1035,32000.0
2007-02-09 15:45:00,10.42,10.45,10.42,10.44,158000.0,8.1035,8.1269,8.1035,8.1191,158000.0
2007-02-09 15:50:00,10.44,10.45,10.44,10.45,72000.0,8.1191,8.1269,8.1191,8.1269,72000.0
2007-02-09 15:55:00,10.45,10.45,10.44,10.44,205200.0,8.1269,8.1269,8.1191,8.1191,205200.0
2007-02-12 09:30:00,10.4,10.43,10.37,10.42,72000.0,8.088,8.1113,8.0647,8.1035,72000.0
2007-02-12 09:35:00,10.42,10.46,10.41,10.46,34000.0,8.1035,8.1346,8.0958,8.1346,34000.0
2007-02-12 09:40:00,10.46,10.46,10.39,10.4,23200.0,8.1346,8.1346,8.0802,8.088,23200.0
2007-02-12 09:45:00,10.39,10.42,10.39,10.39,68000.0,8.0802,8.1035,8.0802,8.0802,68000.0
2007-02-12 09:50:00,10.4,10.4,10.36,10.37,41200.0,8.088,8.088,8.0569,8.0647,41200.0
2007-02-12 09:55:00,10.37,10.37,10.33,10.34,29200.0,8.0647,8.0647,8.0335,8.0413,29200.0
2007-02-12 10:00:00,10.35,10.38,10.32,10.37,148400.0,8.0491,8.0724,8.0258,8.0647,148400.0
2007-02-12 10:05:00,10.38,10.39,10.37,10.39,42400.0,8.0724,8.0802,8.0647,8.0802,42400.0
2007-02-12 10:10:00,10.4,10.42,10.4,10.42,53200.0,8.088,8.1035,8.088,8.1035,53200.0
2007-02-12 10:15:00,10.42,10.43,10.42,10.43,17600.0,8.1035,8.1113,8.1035,8.1113,17600.0
2007-02-12 10:20:00,10.43,10.43,10.42,10.42,13200.0,8.1113,8.1113,8.1035,8.1035,13200.0
2007-02-12 10:25:00,10.42,10.45,10.42,10.45,90800.0,8.1035,8.1269,8.1035,8.1269,90800.0
2007-02-12 10:30:00,10.45,10.45,10.44,10.44,11600.0,8.1269,8.1269,8.1191,8.1191,11600.0
2007-02-12 10:35:00,10.44,10.45,10.43,10.44,257200.0,8.1191,8.1269,8.1113,8.1191,257200.0
2007-02-12 10:40:00,10.43,10.44,10.42,10.43,22800.0,8.1113,8.1191,8.1035,8.1113,22800.0
2007-02-12 10:45:00,10.43,10.43,10.4,10.41,37600.0,8.1113,8.1113,8.088,8.0958,37600.0
2007-02-12 10:50:00,10.41,10.42,10.41,10.41,22400.0,8.0958,8.1035,8.0958,8.0958,22400.0
2007-02-12 10:55:00,10.4,10.41,10.4,10.4,16800.0,8.088,8.0958,8.088,8.088,16800.0
2007-02-12 11:00:00,10.4,10.43,10.4,10.42,17200.0,8.088,8.1113,8.088,8.1035,17200.0
2007-02-12 11:05:00,10.42,10.44,10.42,10.44,22400.0,8.1035,8.1191,8.1035,8.1191,22400.0
2007-02-12 11:10:00,10.44,10.45,10.43,10.44,15600.0,8.1191,8.1269,8.1113,8.1191,15600.0
2007-02-12 11:15:00,10.44,10.44,10.43,10.43,8000.0,8.1191,8.1191,8.1113,8.1113,8000.0
2007-02-12 11:20:00,10.43,10.44,10.42,10.42,21200.0,8.1113,8.1191,8.1035,8.1035,21200.0
2007-02-12 11:25:00,10.42,10.44,10.41,10.43,21600.0,8.1035,8.1191,8.0958,8.1113,21600.0
2007-02-12 11:30:00,10.43,10.43,10.43,10.43,10400.0,8.1113,8.1113,8.1113,8.1113,10400.0
2007-02-12 11:35:00,10.43,10.44,10.42,10.44,28800.0,8.1113,8.1191,8.1035,8.1191,28800.0
2007-02-12 11:40:00,10.44,10.45,10.44,10.44,11600.0,8.1191,8.1269,8.1191,8.1191,11600.0
2007-02-12 11:45:00,10.45,10.45,10.44,10.44,6400.0,8.1269,8.1269,8.1191,8.1191,6400.0
2007-02-12 11:50:00,10.44,10.44,10.44,10.44,4800.0,8.1191,8.1191,8.1191,8.1191,4800.0
2007-02-12 11:55:00,10.44,10.44,10.43,10.44,12000.0,8.1191,8.1191,8.1113,8.1191,12000.0
2007-02-12 12:00:00,10.43,10.44,10.43,10.44,17600.0,8.1113,8.1191,8.1113,8.1191,17600.0
2007-02-12 12:05:00,10.44,10.44,10.43,10.44,6000.0,8.1191,8.1191,8.1113,8.1191,6000.0
2007-02-12 12:10:00,10.43,10.44,10.43,10.43,7600.0,8.1113,8.1191,8.1113,8.1113,7600.0
2007-02-12 12:15:00,10.43,10.44,10.43,10.44,18000.0,8.1113,8.1191,8.1113,8.1191,18000.0
2007-02-12 12:20:00,10.44,10.45,10.43,10.45,31200.0,8.1191,8.1269,8.1113,8.1269,31200.0
2007-02-12 12:25:00,10.45,10.45,10.45,10.45,4400.0,8.1269,8.1269,8.1269,8.1269,4400.0
2007-02-12 12:30:00,10.45,10.46,10.45,10.46,8000.0,8.1269,8.1346,8.1269,8.1346,8000.0
2007-02-12 12:35:00,10.46,10.46,10.46,10.46,9600.0,8.1346,8.1346,8.1346,8.1346,9600.0
2007-02-12 12:40:00,10.46,10.46,10.46,10.46,20400.0,8.1346,8.1346,8.1346,8.1346,20400.0
2007-02-12 12:45:00,10.46,10.47,10.46,10.47,28400.0,8.1346,8.1424,8.1346,8.1424,28400.0
2007-02-12 12:50:00,10.47,10.47,10.46,10.46,18000.0,8.1424,8.1424,8.1346,8.1346,18000.0
2007-02-12 12:55:00,10.46,10.46,10.45,10.45,7200.0,8.1346,8.1346,8.1269,8.1269,7200.0
2007-02-12 13:00:00,10.45,10.46,10.44,10.44,20400.0,8.1269,8.1346,8.1191,8.1191,20400.0
2007-02-12 13:05:00,10.44,10.44,10.43,10.43,11200.0,8.1191,8.1191,8.1113,8.1113,11200.0
2007-02-12 13:10:00,10.43,10.43,10.43,10.43,7600.0,8.1113,8.1113,8.1113,8.1113,7600.0
2007-02-12 13:15:00,10.43,10.44,10.43,10.43,8400.0,8.1113,8.1191,8.1113,8.1113,8400.0
2007-02-12 13:20:00,10.44,10.44,10.43,10.43,2800.0,8.1191,8.1191,8.1113,8.1113,2800.0
2007-02-12 13:25:00,10.43,10.44,10.43,10.44,8400.0,8.1113,8.1191,8.1113,8.1191,8400.0
2007-02-12 13:30:00,10.43,10.44,10.43,10.43,14800.0,8.1113,8.1191,8.1113,8.1113,14800.0
2007-02-12 13:35:00,10.43,10.45,10.43,10.45,98400.0,8.1113,8.1269,8.1113,8.1269,98400.0
2007-02-12 13:40:00,10.44,10.45,10.44,10.44,14800.0,8.1191,8.1269,8.1191,8.1191,14800.0
2007-02-12 13:45:00,10.44,10.45,10.44,10.44,11200.0,8.1191,8.1269,8.1191,8.1191,11200.0
2007-02-12 13:50:00,10.44,10.44,10.43,10.43,15200.0,8.1191,8.1191,8.1113,8.1113,15200.0
2007-02-12 13:55:00,10.43,10.44,10.43,10.43,15600.0,8.1113,8.1191,8.1113,8.1113,15600.0
2007-02-12 14:00:00,10.44,10.44,10.43,10.44,13600.0,8.1191,8.1191,8.1113,8.1191,13600.0
2007-02-12 14:05:00,10.44,10.44,10.43,10.44,12800.0,8.1191,8.1191,8.1113,8.1191,12800.0
2007-02-12 14:10:00,10.44,10.44,10.43,10.43,6400.0,8.1191,8.1191,8.1113,8.1113,6400.0
2007-02-12 14:15:00,10.43,10.43,10.43,10.43,7200.0,8.1113,8.1113,8.1113,8.1113,7200.0
2007-02-12 14:20:00,10.43,10.44,10.42,10.43,63600.0,8.1113,8.1191,8.1035,8.1113,63600.0
2007-02-12 14:25:00,10.44,10.45,10.43,10.44,106400.0,8.1191,8.1269,8.1113,8.1191,106400.0
2007-02-12 14:30:00,10.44,10.44,10.43,10.43,11600.0,8.1191,8.1191,8.1113,8.1113,11600.0
2007-02-12 14:35:00,10.43,10.45,10.43,10.45,55200.0,8.1113,8.1269,8.1113,8.1269,55200.0
2007-02-12 14:40:00,10.45,10.46,10.44,10.45,22000.0,8.1269,8.1346,8.1191,8.1269,22000.0
2007-02-12 14:45:00,10.46,10.46,10.44,10.45,20800.0,8.1346,8.1346,8.1191,8.1269,20800.0
2007-02-12 14:50:00,10.45,10.45,10.45,10.45,5200.0,8.1269,8.1269,8.1269,8.1269,5200.0
2007-02-12 14:55:00,10.45,10.46,10.45,10.45,10400.0,8.1269,8.1346,8.1269,8.1269,10400.0
2007-02-12 15:00:00,10.45,10.46,10.45,10.45,16800.0,8.1269,8.1346,8.1269,8.1269,16800.0
2007-02-12 15:05:00,10.45,10.45,10.45,10.45,19200.0,8.1269,8.1269,8.1269,8.1269,19200.0
2007-02-12 15:10:00,10.45,10.46,10.45,10.46,20800.0,8.1269,8.1346,8.1269,8.1346,20800.0
2007-02-12 15:15:00,10.46,10.47,10.46,10.47,19200.0,8.1346,8.1424,8.1346,8.1424,19200.0
2007-02-12 15:20:00,10.46,10.47,10.46,10.47,18800.0,8.1346,8.1424,8.1346,8.1424,18800.0
2007-02-12 15:25:00,10.47,10.47,10.47,10.47,31200.0,8.1424,8.1424,8.1424,8.1424,31200.0
2007-02-12 15:30:00,10.47,10.47,10.47,10.47,17600.0,8.1424,8.1424,8.1424,8.1424,17600.0
2007-02-12 15:35:00,10.47,10.47,10.47,10.47,47200.0,8.1424,8.1424,8.1424,8.1424,47200.0
2007-02-12 15:40:00,10.47,10.47,10.46,10.46,56800.0,8.1424,8.1424,8.1346,8.1346,56800.0
2007-02-12 15:45:00,10.46,10.46,10.46,10.46,76000.0,8.1346,8.1346,8.1346,8.1346,76000.0
2007-02-12 15:50:00,10.46,10.46,10.46,10.46,137600.0,8.1346,8.1346,8.1346,8.1346,137600.0
2007-02-12 15:55:00,10.46,10.49,10.46,10.49,489200.0,8.1346,8.158,8.1346,8.158,489200.0
2007-02-13 09:30:00,10.51,10.52,10.48,10.52,63600.0,8.1735,8.1813,8.1502,8.1813,63600.0
2007-02-13 09:35:00,10.52,10.52,10.5,10.52,18800.0,8.1813,8.1813,8.1658,8.1813,18800.0
2007-02-13 09:40:00,10.51,10.52,10.47,10.47,21600.0,8.1735,8.1813,8.1424,8.1424,21600.0
2007-02-13 09:45:00,10.47,10.52,10.47,10.48,44400.0,8.1424,8.1813,8.1424,8.1502,44400.0
2007-02-13 09:50:00,10.49,10.49,10.49,10.49,14400.0,8.158,8.158,8.158,8.158,14400.0
2007-02-13 09:55:00,10.49,10.52,10.48,10.52,61200.0,8.158,8.1813,8.1502,8.1813,61200.0
2007-02-13 10:00:00,10.52,10.52,10.49,10.49,13200.0,8.1813,8.1813,8.158,8.158,13200.0
2007-02-13 10:05:00,10.49,10.5,10.49,10.5,17600.0,8.158,8.1658,8.158,8.1658,17600.0
2007-02-13 10:10:00,10.5,10.51,10.49,10.49,6800.0,8.1658,8.1735,8.158,8.158,6800.0
2007-02-13 10:15:00,10.49,10.49,10.48,10.48,7200.0,8.158,8.158,8.1502,8.1502,7200.0
2007-02-13 10:20:00,10.48,10.49,10.47,10.49,7600.0,8.1502,8.158,8.1424,8.158,7600.0
2007-02-13 10:25:00,10.49,10.49,10.49,10.49,8400.0,8.158,8.158,8.158,8.158,8400.0
2007-02-13 10:30:00,10.49,10.5,10.48,10.49,34400.0,8.158,8.1658,8.1502,8.158,34400.0
2007-02-13 10:35:00,10.49,10.5,10.47,10.48,50800.0,8.158,8.1658,8.1424,8.1502,50800.0
2007-02-13 10:40:00,10.48,10.51,10.47,10.5,92000.0,8.1502,8.1735,8.1424,8.1658,92000.0
2007-02-13 10:45:00,10.5,10.51,10.5,10.5,6800.0,8.1658,8.1735,8.1658,8.1658,6800.0
2007-02-13 10:50:00,10.5,10.5,10.48,10.48,13200.0,8.1658,8.1658,8.1502,8.1502,13200.0
2007-02-13 10:55:00,10.48,10.48,10.47,10.47,10000.0,8.1502,8.1502,8.1424,8.1424,10000.0
2007-02-13 11:00:00,10.47,10.51,10.46,10.46,141600.0,8.1424,8.1735,8.1346,8.1346,141600.0
2007-02-13 11:05:00,10.46,10.47,10.46,10.47,14800.0,8.1346,8.1424,8.1346,8.1424,14800.0
2007-02-13 11:10:00,10.46,10.5,10.46,10.48,131200.0,8.1346,8.1658,8.1346,8.1502,131200.0
2007-02-13 11:15:00,10.48,10.5,10.48,10.49,30000.0,8.1502,8.1658,8.1502,8.158,30000.0
2007-02-13 11:20:00,10.49,10.5,10.47,10.47,47600.0,8.158,8.1658,8.1424,8.1424,47600.0
2007-02-13 11:25:00,10.47,10.47,10.46,10.46,20800.0,8.1424,8.1424,8.1346,8.1346,20800.0
2007-02-13 11:30:00,10.46,10.48,10.45,10.48,65600.0,8.1346,8.1502,8.1269,8.1502,65600.0
2007-02-13 11:35:00,10.47,10.47,10.46,10.46,3200.0,8.1424,8.1424,8.1346,8.1346,3200.0
2007-02-13 11:40:00,10.46,10.49,10.46,10.48,28000.0,8.1346,8.158,8.1346,8.1502,28000.0
2007-02-13 11:45:00,10.49,10.5,10.49,10.5,16800.0,8.158,8.1658,8.158,8.1658,16800.0
2007-02-13 11:50:00,10.49,10.49,10.48,10.48,6400.0,8.158,8.158,8.1502,8.1502,6400.0
2007-02-13 11:55:00,10.48,10.49,10.47,10.48,12000.0,8.1502,8.158,8.1424,8.1502,12000.0
2007-02-13 12:00:00,10.48,10.49,10.48,10.49,4400.0,8.1502,8.158,8.1502,8.158,4400.0
2007-02-13 12:05:00,10.48,10.49,10.48,10.48,6400.0,8.1502,8.158,8.1502,8.1502,6400.0
2007-02-13 12:10:00,10.48,10.49,10.48,10.49,17600.0,8.1502,8.158,8.1502,8.158,17600.0
2007-02-13 12:15:00,10.49,10.49,10.49,10.49,2800.0,8.158,8.158,8.158,8.158,2800.0
2007-02-13 12:20:00,10.49,10.51,10.48,10.5,20000.0,8.158,8.1735,8.1502,8.1658,20000.0
2007-02-13 12:25:00,10.5,10.51,10.49,10.49,28000.0,8.1658,8.1735,8.158,8.158,28000.0
2007-02-13 12:30:00,10.49,10.5,10.49,10.5,1600.0,8.158,8.1658,8.158,8.1658,1600.0
2007-02-13 12:35:00,10.5,10.51,10.5,10.5,8000.0,8.1658,8.1735,8.1658,8.1658,8000.0
2007-02-13 12:40:00,10.51,10.51,10.5,10.5,10000.0,8.1735,8.1735,8.1658,8.1658,10000.0
2007-02-13 12:45:00,10.5,10.51,10.49,10.49,24000.0,8.1658,8.1735,8.158,8.158,24000.0
2007-02-13 12:50:00,10.49,10.51,10.49,10.5,14800.0,8.158,8.1735,8.158,8.1658,14800.0
2007-02-13 12:55:00,10.49,10.5,10.49,10.49,6800.0,8.158,8.1658,8.158,8.158,6800.0
2007-02-13 13:00:00,10.49,10.49,10.49,10.49,19600.0,8.158,8.158,8.158,8.158,19600.0
2007-02-13 13:05:00,10.49,10.49,10.49,10.49,13600.0,8.158,8.158,8.158,8.158,13600.0
2007-02-13 13:10:00,10.49,10.5,10.48,10.5,123600.0,8.158,8.1658,8.1502,8.1658,123600.0
2007-02-13 13:15:00,10.5,10.5,10.49,10.49,17200.0,8.1658,8.1658,8.158,8.158,17200.0
2007-02-13 13:20:00,10.5,10.51,10.5,10.5,9600.0,8.1658,8.1735,8.1658,8.1658,9600.0
2007-02-13 13:25:00,10.5,10.5,10.48,10.48,27600.0,8.1658,8.1658,8.1502,8.1502,27600.0
2007-02-13 13:30:00,10.48,10.48,10.47,10.48,10400.0,8.1502,8.1502,8.1424,8.1502,10400.0
2007-02-13 13:35:00,10.48,10.48,10.47,10.47,39600.0,8.1502,8.1502,8.1424,8.1424,39600.0
2007-02-13 13:40:00,10.47,10.47,10.47,10.47,8800.0,8.1424,8.1424,8.1424,8.1424,8800.0
2007-02-13 13:45:00,10.47,10.48,10.47,10.47,9600.0,8.1424,8.1502,8.1424,8.1424,9600.0
2007-02-13 13:50:00,10.47,10.47,10.47,10.47,11200.0,8.1424,8.1424,8.1424,8.1424,11200.0
2007-02-13 13:55:00,10.47,10.49,10.46,10.47,36800.0,8.1424,8.158,8.1346,8.1424,36800.0
2007-02-13 14:00:00,10.47,10.49,10.46,10.48,55200.0,8.1424,8.158,8.1346,8.1502,55200.0
2007-02-13 14:05:00,10.48,10.51,10.48,10.49,57600.0,8.1502,8.1735,8.1502,8.158,57600.0
2007-02-13 14:10:00,10.49,10.49,10.49,10.49,11600.0,8.158,8.158,8.158,8.158,11600.0
2007-02-13 14:15:00,10.49,10.49,10.47,10.47,18000.0,8.158,8.158,8.1424,8.1424,18000.0
2007-02-13 14:20:00,10.48,10.5,10.47,10.49,96000.0,8.1502,8.1658,8.1424,8.158,96000.0
2007-02-13 14:25:00,10.49,10.5,10.48,10.49,44000.0,8.158,8.1658,8.1502,8.158,44000.0
2007-02-13 14:30:00,10.49,10.5,10.49,10.49,61600.0,8.158,8.1658,8.158,8.158,61600.0
2007-02-13 14:35:00,10.49,10.49,10.46,10.47,40000.0,8.158,8.158,8.1346,8.1424,40000.0
2007-02-13 14:40:00,10.47,10.47,10.46,10.46,72400.0,8.1424,8.1424,8.1346,8.1346,72400.0
2007-02-13 14:45:00,10.46,10.46,10.45,10.46,8800.0,8.1346,8.1346,8.1269,8.1346,8800.0
2007-02-13 14:50:00,10.46,10.46,10.45,10.45,27600.0,8.1346,8.1346,8.1269,8.1269,27600.0
2007-02-13 14:55:00,10.45,10.45,10.42,10.44,84000.0,8.1269,8.1269,8.1035,8.1191,84000.0
2007-02-13 15:00:00,10.44,10.51,10.44,10.5,286800.0,8.1191,8.1735,8.1191,8.1658,286800.0
2007-02-13 15:05:00,10.5,10.5,10.49,10.49,43600.0,8.1658,8.1658,8.158,8.158,43600.0
2007-02-13 15:10:00,10.49,10.49,10.46,10.49,59600.0,8.158,8.158,8.1346,8.158,59600.0
2007-02-13 15:15:00,10.49,10.51,10.48,10.49,73200.0,8.158,8.1735,8.1502,8.158,73200.0
2007-02-13 15:20:00,10.49,10.5,10.49,10.49,16800.0,8.158,8.1658,8.158,8.158,16800.0
2007-02-13 15:25:00,10.5,10.5,10.49,10.49,22000.0,8.1658,8.1658,8.158,8.158,22000.0
2007-02-13 15:30:00,10.49,10.5,10.49,10.49,22800.0,8.158,8.1658,8.158,8.158,22800.0
2007-02-13 15:35:00,10.49,10.5,10.49,10.5,97200.0,8.158,8.1658,8.158,8.1658,97200.0
2007-02-13 15:40:00,10.5,10.52,10.5,10.5,37200.0,8.1658,8.1813,8.1658,8.1658,37200.0
2007-02-13 15:45:00,10.5,10.51,10.5,10.5,28000.0,8.1658,8.1735,8.1658,8.1658,28000.0
2007-02-13 15:50:00,10.5,10.5,10.49,10.49,78000.0,8.1658,8.1658,8.158,8.158,78000.0
2007-02-13 15:55:00,10.5,10.5,10.49,10.49,86400.0,8.1658,8.1658,8.158,8.158,86400.0
2007-02-14 09:30:00,10.52,10.55,10.52,10.55,49600.0,8.1813,8.2046,8.1813,8.2046,49600.0
2007-02-14 09:35:00,10.55,10.55,10.54,10.54,15200.0,8.2046,8.2046,8.1969,8.1969,15200.0
2007-02-14 09:40:00,10.54,10.56,10.54,10.54,20400.0,8.1969,8.2124,8.1969,8.1969,20400.0
2007-02-14 09:45:00,10.54,10.54,10.53,10.53,16800.0,8.1969,8.1969,8.1891,8.1891,16800.0
2007-02-14 09:50:00,10.53,10.53,10.52,10.52,17600.0,8.1891,8.1891,8.1813,8.1813,17600.0
2007-02-14 09:55:00,10.52,10.52,10.5,10.51,24400.0,8.1813,8.1813,8.1658,8.1735,24400.0
2007-02-14 10:00:00,10.52,10.61,10.52,10.6,100400.0,8.1813,8.2513,8.1813,8.2435,100400.0
2007-02-14 10:05:00,10.6,10.63,10.59,10.62,76800.0,8.2435,8.2669,8.2357,8.2591,76800.0
2007-02-14 10:10:00,10.62,10.65,10.62,10.62,101600.0,8.2591,8.2824,8.2591,8.2591,101600.0
2007-02-14 10:15:00,10.62,10.62,10.61,10.62,35200.0,8.2591,8.2591,8.2513,8.2591,35200.0
2007-02-14 10:20:00,10.62,10.62,10.59,10.6,42800.0,8.2591,8.2591,8.2357,8.2435,42800.0
2007-02-14 10:25:00,10.6,10.61,10.59,10.6,48800.0,8.2435,8.2513,8.2357,8.2435,48800.0
2007-02-14 10:30:00,10.6,10.62,10.6,10.6,67200.0,8.2435,8.2591,8.2435,8.2435,67200.0
2007-02-14 10:35:00,10.6,10.61,10.58,10.59,32000.0,8.2435,8.2513,8.228,8.2357,32000.0
2007-02-14 10:40:00,10.59,10.61,10.59,10.61,20400.0,8.2357,8.2513,8.2357,8.2513,20400.0
2007-02-14 10:45:00,10.6,10.6,10.59,10.6,17200.0,8.2435,8.2435,8.2357,8.2435,17200.0
2007-02-14 10:50:00,10.59,10.6,10.59,10.59,20000.0,8.2357,8.2435,8.2357,8.2357,20000.0
2007-02-14 10:55:00,10.59,10.6,10.58,10.6,20000.0,8.2357,8.2435,8.228,8.2435,20000.0
2007-02-14 11:00:00,10.59,10.6,10.59,10.6,26000.0,8.2357,8.2435,8.2357,8.2435,26000.0
2007-02-14 11:05:00,10.6,10.6,10.6,10.6,13200.0,8.2435,8.2435,8.2435,8.2435,13200.0
2007-02-14 11:10:00,10.6,10.61,10.6,10.61,28800.0,8.2435,8.2513,8.2435,8.2513,28800.0
2007-02-14 11:15:00,10.61,10.63,10.61,10.62,49600.0,8.2513,8.2669,8.2513,8.2591,49600.0
2007-02-14 11:20:00,10.62,10.63,10.62,10.62,21200.0,8.2591,8.2669,8.2591,8.2591,21200.0
2007-02-14 11:25:00,10.62,10.62,10.6,10.6,22400.0,8.2591,8.2591,8.2435,8.2435,22400.0
2007-02-14 11:30:00,10.6,10.61,10.6,10.6,22800.0,8.2435,8.2513,8.2435,8.2435,22800.0
2007-02-14 11:35:00,10.6,10.6,10.6,10.6,18400.0,8.2435,8.2435,8.2435,8.2435,18400.0
2007-02-14 11:40:00,10.6,10.6,10.59,10.59,28800.0,8.2435,8.2435,8.2357,8.2357,28800.0
2007-02-14 11:45:00,10.59,10.59,10.59,10.59,11200.0,8.2357,8.2357,8.2357,8.2357,11200.0
2007-02-14 11:50:00,10.59,10.59,10.59,10.59,18000.0,8.2357,8.2357,8.2357,8.2357,18000.0
2007-02-14 11:55:00,10.59,10.59,10.59,10.59,23600.0,8.2357,8.2357,8.2357,8.2357,23600.0
2007-02-14 12:00:00,10.59,10.59,10.59,10.59,21200.0,8.2357,8.2357,8.2357,8.2357,21200.0
2007-02-14 12:05:00,10.59,10.59,10.59,10.59,4800.0,8.2357,8.2357,8.2357,8.2357,4800.0
2007-02-14 12:10:00,10.59,10.59,10.58,10.58,9600.0,8.2357,8.2357,8.228,8.228,9600.0
2007-02-14 12:15:00,10.58,10.59,10.58,10.58,12400.0,8.228,8.2357,8.228,8.228,12400.0
2007-02-14 12:20:00,10.58,10.58,10.58,10.58,9600.0,8.228,8.228,8.228,8.228,9600.0
2007-02-14 12:25:00,10.58,10.58,10.58,10.58,6000.0,8.228,8.228,8.228,8.228,6000.0
2007-02-14 12:30:00,10.58,10.59,10.58,10.58,13200.0,8.228,8.2357,8.228,8.228,13200.0
2007-02-14 12:35:00,10.58,10.59,10.58,10.58,10400.0,8.228,8.2357,8.228,8.228,10400.0
2007-02-14 12:40:00,10.58,10.59,10.58,10.59,19200.0,8.228,8.2357,8.228,8.2357,19200.0
2007-02-14 12:45:00,10.59,10.59,10.58,10.58,7600.0,8.2357,8.2357,8.228,8.228,7600.0
2007-02-14 12:50:00,10.58,10.58,10.57,10.57,27200.0,8.228,8.228,8.2202,8.2202,27200.0
2007-02-14 12:55:00,10.57,10.58,10.57,10.58,16800.0,8.2202,8.228,8.2202,8.228,16800.0
2007-02-14 13:00:00,10.58,10.58,10.57,10.57,11200.0,8.228,8.228,8.2202,8.2202,11200.0
2007-02-14 13:05:00,10.57,10.58,10.57,10.57,12800.0,8.2202,8.228,8.2202,8.2202,12800.0
2007-02-14 13:10:00,10.58,10.58,10.57,10.58,31600.0,8.228,8.228,8.2202,8.228,31600.0
2007-02-14 13:15:00,10.57,10.58,10.56,10.56,12400.0,8.2202,8.228,8.2124,8.2124,12400.0
2007-02-14 13:20:00,10.56,10.57,10.56,10.56,30800.0,8.2124,8.2202,8.2124,8.2124,30800.0
2007-02-14 13:25:00,10.56,10.57,10.56,10.56,17600.0,8.2124,8.2202,8.2124,8.2124,17600.0
2007-02-14 13:30:00,10.56,10.57,10.56,10.56,22000.0,8.2124,8.2202,8.2124,8.2124,22000.0
2007-02-14 13:35:00,10.56,10.56,10.56,10.56,22400.0,8.2124,8.2124,8.2124,8.2124,22400.0
2007-02-14 13:40:00,10.56,10.56,10.56,10.56,21600.0,8.2124,8.2124,8.2124,8.2124,21600.0
2007-02-14 13:45:00,10.56,10.58,10.56,10.58,40800.0,8.2124,8.228,8.2124,8.228,40800.0
2007-02-14 13:50:00,10.58,10.58,10.57,10.57,40800.0,8.228,8.228,8.2202,8.2202,40800.0
2007-02-14 13:55:00,10.57,10.58,10.57,10.57,10800.0,8.2202,8.228,8.2202,8.2202,10800.0
2007-02-14 14:00:00,10.57,10.58,10.57,10.57,22000.0,8.2202,8.228,8.2202,8.2202,22000.0
2007-02-14 14:05:00,10.57,10.57,10.57,10.57,18000.0,8.2202,8.2202,8.2202,8.2202,18000.0
2007-02-14 14:10:00,10.57,10.57,10.57,10.57,8000.0,8.2202,8.2202,8.2202,8.2202,8000.0
2007-02-14 14:15:00,10.57,10.58,10.57,10.57,14800.0,8.2202,8.228,8.2202,8.2202,14800.0
2007-02-14 14:20:00,10.57,10.58,10.57,10.57,27200.0,8.2202,8.228,8.2202,8.2202,27200.0
2007-02-14 14:25:00,10.57,10.57,10.56,10.56,24400.0,8.2202,8.2202,8.2124,8.2124,24400.0
2007-02-14 14:30:00,10.56,10.56,10.56,10.56,10400.0,8.2124,8.2124,8.2124,8.2124,10400.0
2007-02-14 14:35:00,10.56,10.56,10.56,10.56,27600.0,8.2124,8.2124,8.2124,8.2124,27600.0
2007-02-14 14:40:00,10.56,10.57,10.56,10.56,15200.0,8.2124,8.2202,8.2124,8.2124,15200.0
2007-02-14 14:45:00,10.57,10.57,10.57,10.57,24400.0,8.2202,8.2202,8.2202,8.2202,24400.0
2007-02-14 14:50:00,10.57,10.57,10.57,10.57,20000.0,8.2202,8.2202,8.2202,8.2202,20000.0
2007-02-14 14:55:00,10.57,10.57,10.56,10.57,23600.0,8.2202,8.2202,8.2124,8.2202,23600.0
2007-02-14 15:00:00,10.57,10.58,10.57,10.58,32800.0,8.2202,8.228,8.2202,8.228,32800.0
2007-02-14 15:05:00,10.58,10.58,10.57,10.57,34800.0,8.228,8.228,8.2202,8.2202,34800.0
2007-02-14 15:10:00,10.58,10.58,10.58,10.58,8000.0,8.228,8.228,8.228,8.228,8000.0
2007-02-14 15:15:00,10.58,10.58,10.57,10.58,17600.0,8.228,8.228,8.2202,8.228,17600.0
2007-02-14 15:20:00,10.58,10.58,10.57,10.58,15200.0,8.228,8.228,8.2202,8.228,15200.0
2007-02-14 15:25:00,10.57,10.58,10.57,10.58,28000.0,8.2202,8.228,8.2202,8.228,28000.0
2007-02-14 15:30:00,10.58,10.58,10.57,10.58,30000.0,8.228,8.228,8.2202,8.228,30000.0
2007-02-14 15:35:00,10.58,10.58,10.58,10.58,43600.0,8.228,8.228,8.228,8.228,43600.0
2007-02-14 15:40:00,10.58,10.59,10.58,10.58,105600.0,8.228,8.2357,8.228,8.228,105600.0
2007-02-14 15:45:00,10.58,10.58,10.58,10.58,42400.0,8.228,8.228,8.228,8.228,42400.0
2007-02-14 15:50:00,10.58,10.6,10.58,10.6,116400.0,8.228,8.2435,8.228,8.2435,116400.0
2007-02-14 15:55:00,10.59,10.6,10.59,10.6,179600.0,8.2357,8.2435,8.2357,8.2435,179600.0
2007-02-15 09:30:00,10.59,10.61,10.53,10.54,59600.0,8.2357,8.2513,8.1891,8.1969,59600.0
2007-02-15 09:35:00,10.53,10.56,10.53,10.56,54800.0,8.1891,8.2124,8.1891,8.2124,54800.0
2007-02-15 09:40:00,10.55,10.55,10.53,10.53,26400.0,8.2046,8.2046,8.1891,8.1891,26400.0
2007-02-15 09:45:00,10.53,10.53,10.53,10.53,22400.0,8.1891,8.1891,8.1891,8.1891,22400.0
2007-02-15 09:50:00,10.53,10.53,10.51,10.51,28000.0,8.1891,8.1891,8.1735,8.1735,28000.0
2007-02-15 09:55:00,10.51,10.53,10.51,10.53,12800.0,8.1735,8.1891,8.1735,8.1891,12800.0
2007-02-15 10:00:00,10.54,10.55,10.53,10.55,41200.0,8.1969,8.2046,8.1891,8.2046,41200.0
2007-02-15 10:05:00,10.55,10.55,10.51,10.52,47200.0,8.2046,8.2046,8.1735,8.1813,47200.0
2007-02-15 10:10:00,10.52,10.53,10.51,10.52,13600.0,8.1813,8.1891,8.1735,8.1813,13600.0
2007-02-15 10:15:00,10.52,10.54,10.52,10.54,8400.0,8.1813,8.1969,8.1813,8.1969,8400.0
2007-02-15 10:20:00,10.54,10.54,10.53,10.53,35600.0,8.1969,8.1969,8.1891,8.1891,35600.0
2007-02-15 10:25:00,10.53,10.53,10.51,10.51,38800.0,8.1891,8.1891,8.1735,8.1735,38800.0
2007-02-15 10:30:00,10.51,10.53,10.51,10.53,19600.0,8.1735,8.1891,8.1735,8.1891,19600.0
2007-02-15 10:35:00,10.52,10.53,10.52,10.52,13200.0,8.1813,8.1891,8.1813,8.1813,13200.0
2007-02-15 10:40:00,10.52,10.53,10.52,10.53,32800.0,8.1813,8.1891,8.1813,8.1891,32800.0
2007-02-15 10:45:00,10.53,10.53,10.51,10.51,42400.0,8.1891,8.1891,8.1735,8.1735,42400.0
2007-02-15 10:50:00,10.52,10.53,10.51,10.52,25200.0,8.1813,8.1891,8.1735,8.1813,25200.0
2007-02-15 10:55:00,10.51,10.52,10.5,10.5,72000.0,8.1735,8.1813,8.1658,8.1658,72000.0
2007-02-15 11:00:00,10.5,10.52,10.5,10.52,33600.0,8.1658,8.1813,8.1658,8.1813,33600.0
2007-02-15 11:05:00,10.52,10.53,10.5,10.5,34400.0,8.1813,8.1891,8.1658,8.1658,34400.0
2007-02-15 11:10:00,10.5,10.52,10.5,10.52,34800.0,8.1658,8.1813,8.1658,8.1813,34800.0
2007-02-15 11:15:00,10.52,10.52,10.52,10.52,5200.0,8.1813,8.1813,8.1813,8.1813,5200.0
2007-02-15 11:20:00,10.52,10.53,10.52,10.52,8400.0,8.1813,8.1891,8.1813,8.1813,8400.0
2007-02-15 11:25:00,10.52,10.53,10.52,10.53,15600.0,8.1813,8.1891,8.1813,8.1891,15600.0
2007-02-15 11:30:00,10.52,10.52,10.5,10.51,47600.0,8.1813,8.1813,8.1658,8.1735,47600.0
2007-02-15 11:35:00,10.51,10.51,10.5,10.51,6000.0,8.1735,8.1735,8.1658,8.1735,6000.0
2007-02-15 11:40:00,10.51,10.51,10.51,10.51,9200.0,8.1735,8.1735,8.1735,8.1735,9200.0
2007-02-15 11:45:00,10.51,10.51,10.5,10.5,13600.0,8.1735,8.1735,8.1658,8.1658,13600.0
2007-02-15 11:50:00,10.5,10.51,10.5,10.51,20800.0,8.1658,8.1735,8.1658,8.1735,20800.0
2007-02-15 11:55:00,10.51,10.52,10.51,10.52,18800.0,8.1735,8.1813,8.1735,8.1813,18800.0
2007-02-15 12:00:00,10.51,10.53,10.51,10.52,46400.0,8.1735,8.1891,8.1735,8.1813,46400.0
2007-02-15 12:05:00,10.52,10.53,10.52,10.52,7600.0,8.1813,8.1891,8.1813,8.1813,7600.0
2007-02-15 12:10:00,10.51,10.51,10.49,10.49,37200.0,8.1735,8.1735,8.158,8.158,37200.0
2007-02-15 12:15:00,10.49,10.52,10.48,10.52,43600.0,8.158,8.1813,8.1502,8.1813,43600.0
2007-02-15 12:20:00,10.52,10.52,10.52,10.52,2400.0,8.1813,8.1813,8.1813,8.1813,2400.0
2007-02-15 12:25:00,10.52,10.53,10.52,10.53,3600.0,8.1813,8.1891,8.1813,8.1891,3600.0
2007-02-15 12:30:00,10.53,10.53,10.52,10.52,19200.0,8.1891,8.1891,8.1813,8.1813,19200.0
2007-02-15 12:35:00,10.52,10.52,10.52,10.52,5200.0,8.1813,8.1813,8.1813,8.1813,5200.0
2007-02-15 12:40:00,10.52,10.53,10.52,10.53,7200.0,8.1813,8.1891,8.1813,8.1891,7200.0
2007-02-15 12:45:00,10.53,10.53,10.52,10.53,3600.0,8.1891,8.1891,8.1813,8.1891,3600.0
2007-02-15 12:50:00,10.53,10.53,10.53,10.53,3600.0,8.1891,8.1891,8.1891,8.1891,3600.0
2007-02-15 12:55:00,10.53,10.53,10.53,10.53,2800.0,8.1891,8.1891,8.1891,8.1891,2800.0
2007-02-15 13:00:00,10.53,10.53,10.53,10.53,16400.0,8.1891,8.1891,8.1891,8.1891,16400.0
2007-02-15 13:05:00,10.53,10.53,10.53,10.53,10800.0,8.1891,8.1891,8.1891,8.1891,10800.0
2007-02-15 13:10:00,10.53,10.53,10.53,10.53,4800.0,8.1891,8.1891,8.1891,8.1891,4800.0
2007-02-15 13:15:00,10.53,10.53,10.53,10.53,8000.0,8.1891,8.1891,8.1891,8.1891,8000.0
2007-02-15 13:20:00,10.53,10.53,10.53,10.53,7200.0,8.1891,8.1891,8.1891,8.1891,7200.0
2007-02-15 13:25:00,10.53,10.53,10.53,10.53,4000.0,8.1891,8.1891,8.1891,8.1891,4000.0
2007-02-15 13:30:00,10.53,10.53,10.53,10.53,12800.0,8.1891,8.1891,8.1891,8.1891,12800.0
2007-02-15 13:35:00,10.53,10.53,10.53,10.53,6000.0,8.1891,8.1891,8.1891,8.1891,6000.0
2007-02-15 13:40:00,10.53,10.53,10.53,10.53,2800.0,8.1891,8.1891,8.1891,8.1891,2800.0
2007-02-15 13:45:00,10.53,10.53,10.53,10.53,11600.0,8.1891,8.1891,8.1891,8.1891,11600.0
2007-02-15 13:50:00,10.53,10.53,10.53,10.53,15200.0,8.1891,8.1891,8.1891,8.1891,15200.0
2007-02-15 13:55:00,10.53,10.54,10.53,10.54,11600.0,8.1891,8.1969,8.1891,8.1969,11600.0
2007-02-15 14:00:00,10.53,10.53,10.53,10.53,12400.0,8.1891,8.1891,8.1891,8.1891,12400.0
2007-02-15 14:05:00,10.53,10.53,10.53,10.53,8400.0,8.1891,8.1891,8.1891,8.1891,8400.0
2007-02-15 14:10:00,10.53,10.53,10.53,10.53,2000.0,8.1891,8.1891,8.1891,8.1891,2000.0
2007-02-15 14:15:00,10.53,10.55,10.53,10.55,53600.0,8.1891,8.2046,8.1891,8.2046,53600.0
2007-02-15 14:20:00,10.55,10.55,10.54,10.54,8800.0,8.2046,8.2046,8.1969,8.1969,8800.0
2007-02-15 14:25:00,10.54,10.55,10.54,10.55,9200.0,8.1969,8.2046,8.1969,8.2046,9200.0
2007-02-15 14:30:00,10.55,10.55,10.55,10.55,6000.0,8.2046,8.2046,8.2046,8.2046,6000.0
2007-02-15 14:35:00,10.55,10.55,10.55,10.55,15200.0,8.2046,8.2046,8.2046,8.2046,15200.0
2007-02-15 14:40:00,10.55,10.55,10.55,10.55,1600.0,8.2046,8.2046,8.2046,8.2046,1600.0
2007-02-15 14:45:00,10.55,10.56,10.55,10.55,49600.0,8.2046,8.2124,8.2046,8.2046,49600.0
2007-02-15 14:50:00,10.55,10.56,10.55,10.56,14000.0,8.2046,8.2124,8.2046,8.2124,14000.0
2007-02-15 14:55:00,10.56,10.58,10.56,10.57,51600.0,8.2124,8.228,8.2124,8.2202,51600.0
2007-02-15 15:00:00,10.57,10.57,10.56,10.56,13200.0,8.2202,8.2202,8.2124,8.2124,13200.0
2007-02-15 15:05:00,10.56,10.56,10.56,10.56,15600.0,8.2124,8.2124,8.2124,8.2124,15600.0
2007-02-15 15:10:00,10.56,10.56,10.56,10.56,18400.0,8.2124,8.2124,8.2124,8.2124,18400.0
2007-02-15 15:15:00,10.56,10.56,10.55,10.56,18800.0,8.2124,8.2124,8.2046,8.2124,18800.0
2007-02-15 15:20:00,10.56,10.57,10.56,10.57,14000.0,8.2124,8.2202,8.2124,8.2202,14000.0
2007-02-15 15:25:00,10.57,10.57,10.56,10.57,22000.0,8.2202,8.2202,8.2124,8.2202,22000.0
2007-02-15 15:30:00,10.57,10.57,10.57,10.57,10000.0,8.2202,8.2202,8.2202,8.2202,10000.0
2007-02-15 15:35:00,10.57,10.58,10.57,10.58,41600.0,8.2202,8.228,8.2202,8.228,41600.0
2007-02-15 15:40:00,10.58,10.59,10.58,10.59,59200.0,8.228,8.2357,8.228,8.2357,59200.0
2007-02-15 15:45:00,10.59,10.59,10.58,10.58,33600.0,8.2357,8.2357,8.228,8.228,33600.0
2007-02-15 15:50:00,10.58,10.6,10.58,10.59,72400.0,8.228,8.2435,8.228,8.2357,72400.0
2007-02-15 15:55:00,10.59,10.59,10.58,10.59,178000.0,8.2357,8.2357,8.228,8.2357,178000.0
2007-02-16 09:30:00,10.6,10.6,10.56,10.59,1444800.0,8.2435,8.2435,8.2124,8.2357,1444800.0
2007-02-16 09:35:00,10.59,10.63,10.59,10.62,35200.0,8.2357,8.2669,8.2357,8.2591,35200.0
2007-02-16 09:40:00,10.62,10.62,10.59,10.59,29200.0,8.2591,8.2591,8.2357,8.2357,29200.0
2007-02-16 09:45:00,10.59,10.59,10.57,10.58,33600.0,8.2357,8.2357,8.2202,8.228,33600.0
2007-02-16 09:50:00,10.58,10.61,10.58,10.59,25600.0,8.228,8.2513,8.228,8.2357,25600.0
2007-02-16 09:55:00,10.59,10.59,10.57,10.57,23600.0,8.2357,8.2357,8.2202,8.2202,23600.0
2007-02-16 10:00:00,10.58,10.58,10.54,10.54,34800.0,8.228,8.228,8.1969,8.1969,34800.0
2007-02-16 10:05:00,10.54,10.59,10.53,10.58,30800.0,8.1969,8.2357,8.1891,8.228,30800.0
2007-02-16 10:10:00,10.58,10.6,10.58,10.6,25200.0,8.228,8.2435,8.228,8.2435,25200.0
2007-02-16 10:15:00,10.59,10.59,10.57,10.58,21200.0,8.2357,8.2357,8.2202,8.228,21200.0
2007-02-16 10:20:00,10.58,10.59,10.57,10.59,18800.0,8.228,8.2357,8.2202,8.2357,18800.0
2007-02-16 10:25:00,10.59,10.61,10.59,10.61,16400.0,8.2357,8.2513,8.2357,8.2513,16400.0
2007-02-16 10:30:00,10.6,10.6,10.59,10.6,17600.0,8.2435,8.2435,8.2357,8.2435,17600.0
2007-02-16 10:35:00,10.6,10.61,10.59,10.6,26800.0,8.2435,8.2513,8.2357,8.2435,26800.0
2007-02-16 10:40:00,10.6,10.6,10.58,10.59,16400.0,8.2435,8.2435,8.228,8.2357,16400.0
2007-02-16 10:45:00,10.6,10.61,10.6,10.6,20800.0,8.2435,8.2513,8.2435,8.2435,20800.0
2007-02-16 10:50:00,10.61,10.61,10.59,10.6,14800.0,8.2513,8.2513,8.2357,8.2435,14800.0
2007-02-16 10:55:00,10.61,10.61,10.59,10.6,9600.0,8.2513,8.2513,8.2357,8.2435,9600.0
2007-02-16 11:00:00,10.6,10.6,10.59,10.59,11600.0,8.2435,8.2435,8.2357,8.2357,11600.0
2007-02-16 11:05:00,10.59,10.6,10.59,10.59,19200.0,8.2357,8.2435,8.2357,8.2357,19200.0
2007-02-16 11:10:00,10.59,10.59,10.59,10.59,4000.0,8.2357,8.2357,8.2357,8.2357,4000.0
2007-02-16 11:15:00,10.59,10.59,10.59,10.59,4400.0,8.2357,8.2357,8.2357,8.2357,4400.0
2007-02-16 11:20:00,10.59,10.59,10.58,10.59,10800.0,8.2357,8.2357,8.228,8.2357,10800.0
2007-02-16 11:25:00,10.59,10.59,10.58,10.58,10000.0,8.2357,8.2357,8.228,8.228,10000.0
2007-02-16 11:30:00,10.58,10.58,10.57,10.58,11200.0,8.228,8.228,8.2202,8.228,11200.0
2007-02-16 11:35:00,10.58,10.58,10.57,10.58,13600.0,8.228,8.228,8.2202,8.228,13600.0
2007-02-16 11:40:00,10.58,10.58,10.58,10.58,19200.0,8.228,8.228,8.228,8.228,19200.0
2007-02-16 11:45:00,10.58,10.58,10.58,10.58,8800.0,8.228,8.228,8.228,8.228,8800.0
2007-02-16 11:50:00,10.58,10.58,10.58,10.58,5600.0,8.228,8.228,8.228,8.228,5600.0
2007-02-16 11:55:00,10.58,10.58,10.58,10.58,6400.0,8.228,8.228,8.228,8.228,6400.0
2007-02-16 12:00:00,10.58,10.58,10.58,10.58,21600.0,8.228,8.228,8.228,8.228,21600.0
2007-02-16 12:05:00,10.58,10.58,10.58,10.58,9200.0,8.228,8.228,8.228,8.228,9200.0
2007-02-16 12:10:00,10.58,10.58,10.56,10.56,20000.0,8.228,8.228,8.2124,8.2124,20000.0
2007-02-16 12:15:00,10.56,10.57,10.56,10.57,20400.0,8.2124,8.2202,8.2124,8.2202,20400.0
2007-02-16 12:20:00,10.57,10.58,10.57,10.58,8400.0,8.2202,8.228,8.2202,8.228,8400.0
2007-02-16 12:25:00,10.58,10.58,10.57,10.58,13200.0,8.228,8.228,8.2202,8.228,13200.0
2007-02-16 12:30:00,10.58,10.58,10.56,10.56,15200.0,8.228,8.228,8.2124,8.2124,15200.0
2007-02-16 12:35:00,10.56,10.56,10.56,10.56,17600.0,8.2124,8.2124,8.2124,8.2124,17600.0
2007-02-16 12:40:00,10.56,10.56,10.56,10.56,1600.0,8.2124,8.2124,8.2124,8.2124,1600.0
2007-02-16 12:45:00,10.56,10.56,10.56,10.56,3600.0,8.2124,8.2124,8.2124,8.2124,3600.0
2007-02-16 12:50:00,10.56,10.56,10.56,10.56,4400.0,8.2124,8.2124,8.2124,8.2124,4400.0
2007-02-16 12:55:00,10.56,10.56,10.55,10.55,23200.0,8.2124,8.2124,8.2046,8.2046,23200.0
2007-02-16 13:00:00,10.56,10.57,10.55,10.55,13200.0,8.2124,8.2202,8.2046,8.2046,13200.0
2007-02-16 13:05:00,10.56,10.56,10.56,10.56,3200.0,8.2124,8.2124,8.2124,8.2124,3200.0
2007-02-16 13:10:00,10.56,10.57,10.56,10.56,7600.0,8.2124,8.2202,8.2124,8.2124,7600.0
2007-02-16 13:15:00,10.56,10.56,10.56,10.56,5200.0,8.2124,8.2124,8.2124,8.2124,5200.0
2007-02-16 13:20:00,10.56,10.56,10.55,10.55,2400.0,8.2124,8.2124,8.2046,8.2046,2400.0
2007-02-16 13:25:00,10.55,10.55,10.55,10.55,11200.0,8.2046,8.2046,8.2046,8.2046,11200.0
2007-02-16 13:30:00,10.56,10.56,10.55,10.56,24800.0,8.2124,8.2124,8.2046,8.2124,24800.0
2007-02-16 13:35:00,10.56,10.57,10.56,10.56,54000.0,8.2124,8.2202,8.2124,8.2124,54000.0
2007-02-16 13:40:00,10.56,10.57,10.56,10.57,19600.0,8.2124,8.2202,8.2124,8.2202,19600.0
2007-02-16 13:45:00,10.56,10.58,10.56,10.58,19200.0,8.2124,8.228,8.2124,8.228,19200.0
2007-02-16 13:50:00,10.58,10.59,10.57,10.58,20000.0,8.228,8.2357,8.2202,8.228,20000.0
2007-02-16 13:55:00,10.58,10.58,10.57,10.58,3200.0,8.228,8.228,8.2202,8.228,3200.0
2007-02-16 14:00:00,10.57,10.58,10.57,10.58,4400.0,8.2202,8.228,8.2202,8.228,4400.0
2007-02-16 14:05:00,10.58,10.59,10.58,10.59,12400.0,8.228,8.2357,8.228,8.2357,12400.0
2007-02-16 14:10:00,10.59,10.59,10.58,10.59,16800.0,8.2357,8.2357,8.228,8.2357,16800.0
2007-02-16 14:15:00,10.59,10.6,10.59,10.6,20800.0,8.2357,8.2435,8.2357,8.2435,20800.0
2007-02-16 14:20:00,10.59,10.59,10.59,10.59,1600.0,8.2357,8.2357,8.2357,8.2357,1600.0
2007-02-16 14:25:00,10.59,10.59,10.58,10.58,23600.0,8.2357,8.2357,8.228,8.228,23600.0
2007-02-16 14:30:00,10.58,10.58,10.58,10.58,4000.0,8.228,8.228,8.228,8.228,4000.0
2007-02-16 14:35:00,10.58,10.58,10.57,10.58,4800.0,8.228,8.228,8.2202,8.228,4800.0
2007-02-16 14:40:00,10.58,10.58,10.58,10.58,7200.0,8.228,8.228,8.228,8.228,7200.0
2007-02-16 14:45:00,10.58,10.58,10.58,10.58,2800.0,8.228,8.228,8.228,8.228,2800.0
2007-02-16 14:50:00,10.58,10.58,10.57,10.57,85600.0,8.228,8.228,8.2202,8.2202,85600.0
2007-02-16 14:55:00,10.57,10.58,10.57,10.57,28000.0,8.2202,8.228,8.2202,8.2202,28000.0
2007-02-16 15:00:00,10.57,10.58,10.57,10.58,18400.0,8.2202,8.228,8.2202,8.228,18400.0
2007-02-16 15:05:00,10.58,10.58,10.58,10.58,3600.0,8.228,8.228,8.228,8.228,3600.0
2007-02-16 15:10:00,10.58,10.59,10.58,10.59,14400.0,8.228,8.2357,8.228,8.2357,14400.0
2007-02-16 15:15:00,10.59,10.59,10.59,10.59,6800.0,8.2357,8.2357,8.2357,8.2357,6800.0
2007-02-16 15:20:00,10.59,10.6,10.59,10.6,11200.0,8.2357,8.2435,8.2357,8.2435,11200.0
2007-02-16 15:25:00,10.6,10.61,10.6,10.61,14000.0,8.2435,8.2513,8.2435,8.2513,14000.0
2007-02-16 15:30:00,10.61,10.61,10.61,10.61,13600.0,8.2513,8.2513,8.2513,8.2513,13600.0
2007-02-16 15:35:00,10.61,10.61,10.61,10.61,15600.0,8.2513,8.2513,8.2513,8.2513,15600.0
2007-02-16 15:40:00,10.61,10.61,10.61,10.61,26400.0,8.2513,8.2513,8.2513,8.2513,26400.0
2007-02-16 15:45:00,10.61,10.62,10.61,10.62,28000.0,8.2513,8.2591,8.2513,8.2591,28000.0
2007-02-16 15:50:00,10.61,10.61,10.61,10.61,36800.0,8.2513,8.2513,8.2513,8.2513,36800.0
2007-02-16 15:55:00,10.61,10.61,10.6,10.6,164800.0,8.2513,8.2513,8.2435,8.2435,164800.0
2007-02-20 09:30:00,10.54,10.61,10.54,10.61,140000.0,8.1969,8.2513,8.1969,8.2513,140000.0
2007-02-20 09:35:00,10.58,10.58,10.52,10.52,20800.0,8.228,8.228,8.1813,8.1813,20800.0
2007-02-20 09:40:00,10.53,10.53,10.51,10.52,34800.0,8.1891,8.1891,8.1735,8.1813,34800.0
2007-02-20 09:45:00,10.52,10.54,10.52,10.53,17200.0,8.1813,8.1969,8.1813,8.1891,17200.0
2007-02-20 09:50:00,10.53,10.54,10.51,10.51,47600.0,8.1891,8.1969,8.1735,8.1735,47600.0
2007-02-20 09:55:00,10.52,10.53,10.51,10.53,14000.0,8.1813,8.1891,8.1735,8.1891,14000.0
2007-02-20 10:00:00,10.53,10.53,10.5,10.5,61200.0,8.1891,8.1891,8.1658,8.1658,61200.0
2007-02-20 10:05:00,10.5,10.52,10.48,10.51,43200.0,8.1658,8.1813,8.1502,8.1735,43200.0
2007-02-20 10:10:00,10.51,10.51,10.5,10.5,19600.0,8.1735,8.1735,8.1658,8.1658,19600.0
2007-02-20 10:15:00,10.5,10.51,10.49,10.5,56000.0,8.1658,8.1735,8.158,8.1658,56000.0
2007-02-20 10:20:00,10.5,10.5,10.49,10.49,8000.0,8.1658,8.1658,8.158,8.158,8000.0
2007-02-20 10:25:00,10.49,10.56,10.49,10.55,41600.0,8.158,8.2124,8.158,8.2046,41600.0
2007-02-20 10:30:00,10.56,10.56,10.55,10.55,18000.0,8.2124,8.2124,8.2046,8.2046,18000.0
2007-02-20 10:35:00,10.55,10.57,10.55,10.55,25200.0,8.2046,8.2202,8.2046,8.2046,25200.0
2007-02-20 10:40:00,10.56,10.56,10.54,10.56,22400.0,8.2124,8.2124,8.1969,8.2124,22400.0
2007-02-20 10:45:00,10.56,10.59,10.56,10.58,20800.0,8.2124,8.2357,8.2124,8.228,20800.0
2007-02-20 10:50:00,10.58,10.59,10.58,10.59,16400.0,8.228,8.2357,8.228,8.2357,16400.0
2007-02-20 10:55:00,10.58,10.59,10.58,10.59,4800.0,8.228,8.2357,8.228,8.2357,4800.0
2007-02-20 11:00:00,10.59,10.6,10.59,10.6,24000.0,8.2357,8.2435,8.2357,8.2435,24000.0
2007-02-20 11:05:00,10.6,10.61,10.59,10.6,20400.0,8.2435,8.2513,8.2357,8.2435,20400.0
2007-02-20 11:10:00,10.59,10.6,10.59,10.6,17200.0,8.2357,8.2435,8.2357,8.2435,17200.0
2007-02-20 11:15:00,10.6,10.63,10.6,10.62,24800.0,8.2435,8.2669,8.2435,8.2591,24800.0
2007-02-20 11:20:00,10.62,10.64,10.62,10.63,73200.0,8.2591,8.2746,8.2591,8.2669,73200.0
2007-02-20 11:25:00,10.63,10.63,10.63,10.63,23600.0,8.2669,8.2669,8.2669,8.2669,23600.0
2007-02-20 11:30:00,10.63,10.64,10.63,10.64,24400.0,8.2669,8.2746,8.2669,8.2746,24400.0
2007-02-20 11:35:00,10.64,10.64,10.63,10.64,19200.0,8.2746,8.2746,8.2669,8.2746,19200.0
2007-02-20 11:40:00,10.64,10.65,10.64,10.65,24000.0,8.2746,8.2824,8.2746,8.2824,24000.0
2007-02-20 11:45:00,10.65,10.67,10.65,10.67,48000.0,8.2824,8.298,8.2824,8.298,48000.0
2007-02-20 11:50:00,10.67,10.67,10.66,10.66,25600.0,8.298,8.298,8.2902,8.2902,25600.0
2007-02-20 11:55:00,10.65,10.66,10.65,10.65,16000.0,8.2824,8.2902,8.2824,8.2824,16000.0
2007-02-20 12:00:00,10.64,10.65,10.63,10.65,10800.0,8.2746,8.2824,8.2669,8.2824,10800.0
2007-02-20 12:05:00,10.65,10.65,10.65,10.65,19600.0,8.2824,8.2824,8.2824,8.2824,19600.0
2007-02-20 12:10:00,10.65,10.67,10.65,10.67,24000.0,8.2824,8.298,8.2824,8.298,24000.0
2007-02-20 12:15:00,10.66,10.67,10.66,10.66,40400.0,8.2902,8.298,8.2902,8.2902,40400.0
2007-02-20 12:20:00,10.65,10.66,10.65,10.66,12800.0,8.2824,8.2902,8.2824,8.2902,12800.0
2007-02-20 12:25:00,10.66,10.67,10.66,10.67,12000.0,8.2902,8.298,8.2902,8.298,12000.0
2007-02-20 12:30:00,10.66,10.66,10.66,10.66,19600.0,8.2902,8.2902,8.2902,8.2902,19600.0
2007-02-20 12:35:00,10.66,10.68,10.66,10.67,58000.0,8.2902,8.3057,8.2902,8.298,58000.0
2007-02-20 12:40:00,10.67,10.68,10.67,10.68,10400.0,8.298,8.3057,8.298,8.3057,10400.0
2007-02-20 12:45:00,10.67,10.67,10.67,10.67,10800.0,8.298,8.298,8.298,8.298,10800.0
2007-02-20 12:50:00,10.66,10.67,10.66,10.67,3600.0,8.2902,8.298,8.2902,8.298,3600.0
2007-02-20 12:55:00,10.67,10.68,10.67,10.67,22400.0,8.298,8.3057,8.298,8.298,22400.0
2007-02-20 13:00:00,10.67,10.67,10.66,10.67,11600.0,8.298,8.298,8.2902,8.298,11600.0
2007-02-20 13:05:00,10.67,10.69,10.67,10.68,34000.0,8.298,8.3135,8.298,8.3057,34000.0
2007-02-20 13:10:00,10.68,10.68,10.66,10.66,16800.0,8.3057,8.3057,8.2902,8.2902,16800.0
2007-02-20 13:15:00,10.66,10.66,10.65,10.65,11600.0,8.2902,8.2902,8.2824,8.2824,11600.0
2007-02-20 13:20:00,10.65,10.66,10.65,10.66,15600.0,8.2824,8.2902,8.2824,8.2902,15600.0
2007-02-20 13:25:00,10.66,10.66,10.66,10.66,3200.0,8.2902,8.2902,8.2902,8.2902,3200.0
2007-02-20 13:30:00,10.66,10.67,10.66,10.67,16400.0,8.2902,8.298,8.2902,8.298,16400.0
2007-02-20 13:35:00,10.67,10.68,10.67,10.67,20000.0,8.298,8.3057,8.298,8.298,20000.0
2007-02-20 13:40:00,10.67,10.67,10.67,10.67,4000.0,8.298,8.298,8.298,8.298,4000.0
2007-02-20 13:45:00,10.67,10.68,10.67,10.68,26000.0,8.298,8.3057,8.298,8.3057,26000.0
2007-02-20 13:50:00,10.67,10.68,10.67,10.68,12800.0,8.298,8.3057,8.298,8.3057,12800.0
2007-02-20 13:55:00,10.68,10.69,10.67,10.68,54800.0,8.3057,8.3135,8.298,8.3057,54800.0
2007-02-20 14:00:00,10.68,10.68,10.67,10.67,16000.0,8.3057,8.3057,8.298,8.298,16000.0
2007-02-20 14:05:00,10.67,10.67,10.67,10.67,12800.0,8.298,8.298,8.298,8.298,12800.0
2007-02-20 14:10:00,10.67,10.69,10.67,10.68,36800.0,8.298,8.3135,8.298,8.3057,36800.0
2007-02-20 14:15:00,10.68,10.7,10.68,10.69,38400.0,8.3057,8.3213,8.3057,8.3135,38400.0
2007-02-20 14:20:00,10.69,10.7,10.68,10.68,22800.0,8.3135,8.3213,8.3057,8.3057,22800.0
2007-02-20 14:25:00,10.68,10.69,10.68,10.68,15200.0,8.3057,8.3135,8.3057,8.3057,15200.0
2007-02-20 14:30:00,10.68,10.69,10.68,10.69,13600.0,8.3057,8.3135,8.3057,8.3135,13600.0
2007-02-20 14:35:00,10.69,10.69,10.68,10.68,21600.0,8.3135,8.3135,8.3057,8.3057,21600.0
2007-02-20 14:40:00,10.68,10.68,10.68,10.68,7200.0,8.3057,8.3057,8.3057,8.3057,7200.0
2007-02-20 14:45:00,10.69,10.7,10.68,10.69,38800.0,8.3135,8.3213,8.3057,8.3135,38800.0
2007-02-20 14:50:00,10.7,10.7,10.69,10.69,7600.0,8.3213,8.3213,8.3135,8.3135,7600.0
2007-02-20 14:55:00,10.69,10.71,10.69,10.71,36000.0,8.3135,8.3291,8.3135,8.3291,36000.0
2007-02-20 15:00:00,10.71,10.71,10.7,10.7,20000.0,8.3291,8.3291,8.3213,8.3213,20000.0
2007-02-20 15:05:00,10.7,10.71,10.7,10.71,23200.0,8.3213,8.3291,8.3213,8.3291,23200.0
2007-02-20 15:10:00,10.7,10.71,10.7,10.7,11600.0,8.3213,8.3291,8.3213,8.3213,11600.0
2007-02-20 15:15:00,10.7,10.71,10.7,10.71,37200.0,8.3213,8.3291,8.3213,8.3291,37200.0
2007-02-20 15:20:00,10.71,10.72,10.71,10.71,31600.0,8.3291,8.3368,8.3291,8.3291,31600.0
2007-02-20 15:25:00,10.71,10.71,10.71,10.71,13600.0,8.3291,8.3291,8.3291,8.3291,13600.0
2007-02-20 15:30:00,10.71,10.71,10.7,10.71,34400.0,8.3291,8.3291,8.3213,8.3291,34400.0
2007-02-20 15:35:00,10.71,10.71,10.7,10.7,41200.0,8.3291,8.3291,8.3213,8.3213,41200.0
2007-02-20 15:40:00,10.7,10.71,10.7,10.7,50800.0,8.3213,8.3291,8.3213,8.3213,50800.0
2007-02-20 15:45:00,10.71,10.71,10.7,10.71,34000.0,8.3291,8.3291,8.3213,8.3291,34000.0
2007-02-20 15:50:00,10.71,10.71,10.7,10.7,47200.0,8.3291,8.3291,8.3213,8.3213,47200.0
2007-02-20 15:55:00,10.7,10.7,10.7,10.7,131600.0,8.3213,8.3213,8.3213,8.3213,131600.0
2007-02-21 09:30:00,10.7,10.72,10.61,10.64,57600.0,8.3213,8.3368,8.2513,8.2746,57600.0
2007-02-21 09:35:00,10.63,10.67,10.63,10.67,15600.0,8.2669,8.298,8.2669,8.298,15600.0
2007-02-21 09:40:00,10.67,10.67,10.66,10.66,12800.0,8.298,8.298,8.2902,8.2902,12800.0
2007-02-21 09:45:00,10.65,10.65,10.63,10.65,15600.0,8.2824,8.2824,8.2669,8.2824,15600.0
2007-02-21 09:50:00,10.65,10.66,10.63,10.64,9600.0,8.2824,8.2902,8.2669,8.2746,9600.0
2007-02-21 09:55:00,10.63,10.64,10.63,10.64,11200.0,8.2669,8.2746,8.2669,8.2746,11200.0
2007-02-21 10:00:00,10.64,10.67,10.64,10.64,17200.0,8.2746,8.298,8.2746,8.2746,17200.0
2007-02-21 10:05:00,10.65,10.65,10.63,10.64,9600.0,8.2824,8.2824,8.2669,8.2746,9600.0
2007-02-21 10:10:00,10.63,10.65,10.63,10.63,32000.0,8.2669,8.2824,8.2669,8.2669,32000.0
2007-02-21 10:15:00,10.63,10.63,10.63,10.63,15200.0,8.2669,8.2669,8.2669,8.2669,15200.0
2007-02-21 10:20:00,10.63,10.63,10.61,10.61,85600.0,8.2669,8.2669,8.2513,8.2513,85600.0
2007-02-21 10:25:00,10.61,10.62,10.61,10.62,15200.0,8.2513,8.2591,8.2513,8.2591,15200.0
2007-02-21 10:30:00,10.62,10.62,10.61,10.61,24000.0,8.2591,8.2591,8.2513,8.2513,24000.0
2007-02-21 10:35:00,10.61,10.61,10.58,10.58,28400.0,8.2513,8.2513,8.228,8.228,28400.0
2007-02-21 10:40:00,10.58,10.59,10.57,10.59,18000.0,8.228,8.2357,8.2202,8.2357,18000.0
2007-02-21 10:45:00,10.59,10.59,10.58,10.58,15600.0,8.2357,8.2357,8.228,8.228,15600.0
2007-02-21 10:50:00,10.58,10.59,10.58,10.58,15200.0,8.228,8.2357,8.228,8.228,15200.0
2007-02-21 10:55:00,10.58,10.61,10.58,10.61,24000.0,8.228,8.2513,8.228,8.2513,24000.0
2007-02-21 11:00:00,10.6,10.6,10.59,10.59,6000.0,8.2435,8.2435,8.2357,8.2357,6000.0
2007-02-21 11:05:00,10.59,10.59,10.59,10.59,8800.0,8.2357,8.2357,8.2357,8.2357,8800.0
2007-02-21 11:10:00,10.59,10.61,10.59,10.6,10800.0,8.2357,8.2513,8.2357,8.2435,10800.0
2007-02-21 11:15:00,10.6,10.6,10.6,10.6,4000.0,8.2435,8.2435,8.2435,8.2435,4000.0
2007-02-21 11:20:00,10.6,10.6,10.59,10.59,8800.0,8.2435,8.2435,8.2357,8.2357,8800.0
2007-02-21 11:25:00,10.59,10.59,10.58,10.58,8800.0,8.2357,8.2357,8.228,8.228,8800.0
2007-02-21 11:30:00,10.59,10.59,10.58,10.59,19600.0,8.2357,8.2357,8.228,8.2357,19600.0
2007-02-21 11:35:00,10.59,10.6,10.58,10.6,4800.0,8.2357,8.2435,8.228,8.2435,4800.0
2007-02-21 11:40:00,10.6,10.6,10.58,10.58,28400.0,8.2435,8.2435,8.228,8.228,28400.0
2007-02-21 11:45:00,10.59,10.59,10.58,10.58,7200.0,8.2357,8.2357,8.228,8.228,7200.0
2007-02-21 11:50:00,10.58,10.59,10.58,10.59,8000.0,8.228,8.2357,8.228,8.2357,8000.0
2007-02-21 11:55:00,10.6,10.6,10.58,10.58,16800.0,8.2435,8.2435,8.228,8.228,16800.0
2007-02-21 12:00:00,10.58,10.59,10.58,10.58,38400.0,8.228,8.2357,8.228,8.228,38400.0
2007-02-21 12:05:00,10.58,10.6,10.58,10.6,6800.0,8.228,8.2435,8.228,8.2435,6800.0
2007-02-21 12:10:00,10.59,10.59,10.59,10.59,24000.0,8.2357,8.2357,8.2357,8.2357,24000.0
2007-02-21 12:15:00,10.59,10.6,10.59,10.59,28400.0,8.2357,8.2435,8.2357,8.2357,28400.0
2007-02-21 12:20:00,10.59,10.6,10.59,10.59,3600.0,8.2357,8.2435,8.2357,8.2357,3600.0
2007-02-21 12:25:00,10.59,10.59,10.59,10.59,7200.0,8.2357,8.2357,8.2357,8.2357,7200.0
2007-02-21 12:30:00,10.6,10.6,10.59,10.59,7200.0,8.2435,8.2435,8.2357,8.2357,7200.0
2007-02-21 12:35:00,10.59,10.59,10.59,10.59,12800.0,8.2357,8.2357,8.2357,8.2357,12800.0
2007-02-21 12:40:00,10.58,10.59,10.58,10.59,8000.0,8.228,8.2357,8.228,8.2357,8000.0
2007-02-21 12:45:00,10.59,10.59,10.59,10.59,4400.0,8.2357,8.2357,8.2357,8.2357,4400.0
2007-02-21 12:50:00,10.59,10.61,10.59,10.6,19200.0,8.2357,8.2513,8.2357,8.2435,19200.0
2007-02-21 12:55:00,10.6,10.6,10.6,10.6,4800.0,8.2435,8.2435,8.2435,8.2435,4800.0
2007-02-21 13:00:00,10.6,10.6,10.6,10.6,7600.0,8.2435,8.2435,8.2435,8.2435,7600.0
2007-02-21 13:05:00,10.6,10.6,10.6,10.6,2400.0,8.2435,8.2435,8.2435,8.2435,2400.0
2007-02-21 13:10:00,10.6,10.6,10.6,10.6,1200.0,8.2435,8.2435,8.2435,8.2435,1200.0
2007-02-21 13:15:00,10.6,10.6,10.6,10.6,8400.0,8.2435,8.2435,8.2435,8.2435,8400.0
2007-02-21 13:20:00,10.6,10.6,10.6,10.6,8400.0,8.2435,8.2435,8.2435,8.2435,8400.0
2007-02-21 13:25:00,10.6,10.6,10.6,10.6,1600.0,8.2435,8.2435,8.2435,8.2435,1600.0
2007-02-21 13:30:00,10.6,10.6,10.6,10.6,18000.0,8.2435,8.2435,8.2435,8.2435,18000.0
2007-02-21 13:35:00,10.6,10.61,10.6,10.6,9200.0,8.2435,8.2513,8.2435,8.2435,9200.0
2007-02-21 13:40:00,10.6,10.6,10.59,10.59,16000.0,8.2435,8.2435,8.2357,8.2357,16000.0
2007-02-21 13:45:00,10.59,10.59,10.56,10.57,36800.0,8.2357,8.2357,8.2124,8.2202,36800.0
2007-02-21 13:50:00,10.57,10.59,10.57,10.59,7600.0,8.2202,8.2357,8.2202,8.2357,7600.0
2007-02-21 13:55:00,10.58,10.58,10.57,10.58,10000.0,8.228,8.228,8.2202,8.228,10000.0
2007-02-21 14:00:00,10.58,10.58,10.56,10.58,24000.0,8.228,8.228,8.2124,8.228,24000.0
2007-02-21 14:05:00,10.59,10.61,10.59,10.6,19600.0,8.2357,8.2513,8.2357,8.2435,19600.0
2007-02-21 14:10:00,10.6,10.61,10.59,10.61,13200.0,8.2435,8.2513,8.2357,8.2513,13200.0
2007-02-21 14:15:00,10.61,10.61,10.59,10.59,15600.0,8.2513,8.2513,8.2357,8.2357,15600.0
2007-02-21 14:20:00,10.59,10.61,10.59,10.61,8800.0,8.2357,8.2513,8.2357,8.2513,8800.0
2007-02-21 14:25:00,10.61,10.61,10.6,10.61,9600.0,8.2513,8.2513,8.2435,8.2513,9600.0
2007-02-21 14:30:00,10.6,10.61,10.59,10.6,8800.0,8.2435,8.2513,8.2357,8.2435,8800.0
2007-02-21 14:35:00,10.6,10.6,10.6,10.6,10000.0,8.2435,8.2435,8.2435,8.2435,10000.0
2007-02-21 14:40:00,10.6,10.6,10.59,10.6,10400.0,8.2435,8.2435,8.2357,8.2435,10400.0
2007-02-21 14:45:00,10.6,10.61,10.6,10.6,4000.0,8.2435,8.2513,8.2435,8.2435,4000.0
2007-02-21 14:50:00,10.61,10.61,10.61,10.61,7200.0,8.2513,8.2513,8.2513,8.2513,7200.0
2007-02-21 14:55:00,10.61,10.62,10.61,10.62,4800.0,8.2513,8.2591,8.2513,8.2591,4800.0
2007-02-21 15:00:00,10.62,10.62,10.61,10.61,10000.0,8.2591,8.2591,8.2513,8.2513,10000.0
2007-02-21 15:05:00,10.61,10.61,10.59,10.59,33600.0,8.2513,8.2513,8.2357,8.2357,33600.0
2007-02-21 15:10:00,10.59,10.6,10.59,10.59,13200.0,8.2357,8.2435,8.2357,8.2357,13200.0
2007-02-21 15:15:00,10.59,10.6,10.59,10.59,20400.0,8.2357,8.2435,8.2357,8.2357,20400.0
2007-02-21 15:20:00,10.59,10.59,10.58,10.58,38800.0,8.2357,8.2357,8.228,8.228,38800.0
2007-02-21 15:25:00,10.58,10.58,10.58,10.58,3600.0,8.228,8.228,8.228,8.228,3600.0
2007-02-21 15:30:00,10.58,10.6,10.58,10.59,45200.0,8.228,8.2435,8.228,8.2357,45200.0
2007-02-21 15:35:00,10.59,10.61,10.59,10.61,35200.0,8.2357,8.2513,8.2357,8.2513,35200.0
2007-02-21 15:40:00,10.61,10.61,10.61,10.61,20000.0,8.2513,8.2513,8.2513,8.2513,20000.0
2007-02-21 15:45:00,10.61,10.62,10.61,10.62,47600.0,8.2513,8.2591,8.2513,8.2591,47600.0
2007-02-21 15:50:00,10.62,10.63,10.62,10.62,45600.0,8.2591,8.2669,8.2591,8.2591,45600.0
2007-02-21 15:55:00,10.62,10.62,10.61,10.62,53600.0,8.2591,8.2591,8.2513,8.2591,53600.0
2007-02-22 09:30:00,10.61,10.63,10.58,10.58,69200.0,8.2513,8.2669,8.228,8.228,69200.0
2007-02-22 09:35:00,10.57,10.58,10.56,10.56,32400.0,8.2202,8.228,8.2124,8.2124,32400.0
2007-02-22 09:40:00,10.56,10.6,10.56,10.6,19200.0,8.2124,8.2435,8.2124,8.2435,19200.0
2007-02-22 09:45:00,10.61,10.63,10.61,10.63,18000.0,8.2513,8.2669,8.2513,8.2669,18000.0
2007-02-22 09:50:00,10.64,10.67,10.64,10.67,19200.0,8.2746,8.298,8.2746,8.298,19200.0
2007-02-22 09:55:00,10.67,10.67,10.65,10.65,15200.0,8.298,8.298,8.2824,8.2824,15200.0
2007-02-22 10:00:00,10.65,10.65,10.63,10.64,9200.0,8.2824,8.2824,8.2669,8.2746,9200.0
2007-02-22 10:05:00,10.63,10.63,10.62,10.62,8400.0,8.2669,8.2669,8.2591,8.2591,8400.0
2007-02-22 10:10:00,10.62,10.64,10.61,10.64,24000.0,8.2591,8.2746,8.2513,8.2746,24000.0
2007-02-22 10:15:00,10.63,10.64,10.62,10.62,6800.0,8.2669,8.2746,8.2591,8.2591,6800.0
2007-02-22 10:20:00,10.62,10.64,10.62,10.64,6800.0,8.2591,8.2746,8.2591,8.2746,6800.0
2007-02-22 10:25:00,10.63,10.65,10.63,10.65,7600.0,8.2669,8.2824,8.2669,8.2824,7600.0
2007-02-22 10:30:00,10.65,10.65,10.61,10.61,10400.0,8.2824,8.2824,8.2513,8.2513,10400.0
2007-02-22 10:35:00,10.62,10.63,10.62,10.63,5600.0,8.2591,8.2669,8.2591,8.2669,5600.0
2007-02-22 10:40:00,10.63,10.64,10.61,10.63,42800.0,8.2669,8.2746,8.2513,8.2669,42800.0
2007-02-22 10:45:00,10.63,10.64,10.63,10.63,8000.0,8.2669,8.2746,8.2669,8.2669,8000.0
2007-02-22 10:50:00,10.63,10.63,10.63,10.63,3600.0,8.2669,8.2669,8.2669,8.2669,3600.0
2007-02-22 10:55:00,10.65,10.65,10.64,10.64,4400.0,8.2824,8.2824,8.2746,8.2746,4400.0
2007-02-22 11:00:00,10.63,10.63,10.62,10.62,6000.0,8.2669,8.2669,8.2591,8.2591,6000.0
2007-02-22 11:05:00,10.62,10.62,10.62,10.62,3200.0,8.2591,8.2591,8.2591,8.2591,3200.0
2007-02-22 11:10:00,10.62,10.63,10.61,10.62,23600.0,8.2591,8.2669,8.2513,8.2591,23600.0
2007-02-22 11:15:00,10.61,10.62,10.6,10.6,54000.0,8.2513,8.2591,8.2435,8.2435,54000.0
2007-02-22 11:20:00,10.6,10.61,10.59,10.6,127200.0,8.2435,8.2513,8.2357,8.2435,127200.0
2007-02-22 11:25:00,10.6,10.6,10.59,10.6,5600.0,8.2435,8.2435,8.2357,8.2435,5600.0
2007-02-22 11:30:00,10.59,10.59,10.59,10.59,45600.0,8.2357,8.2357,8.2357,8.2357,45600.0
2007-02-22 11:35:00,10.59,10.6,10.58,10.59,39200.0,8.2357,8.2435,8.228,8.2357,39200.0
2007-02-22 11:40:00,10.6,10.61,10.6,10.61,67200.0,8.2435,8.2513,8.2435,8.2513,67200.0
2007-02-22 11:45:00,10.61,10.62,10.59,10.59,37200.0,8.2513,8.2591,8.2357,8.2357,37200.0
2007-02-22 11:50:00,10.59,10.62,10.59,10.62,41600.0,8.2357,8.2591,8.2357,8.2591,41600.0
2007-02-22 11:55:00,10.62,10.63,10.61,10.62,31600.0,8.2591,8.2669,8.2513,8.2591,31600.0
2007-02-22 12:00:00,10.63,10.64,10.63,10.63,22800.0,8.2669,8.2746,8.2669,8.2669,22800.0
2007-02-22 12:05:00,10.63,10.63,10.63,10.63,7600.0,8.2669,8.2669,8.2669,8.2669,7600.0
2007-02-22 12:10:00,10.63,10.63,10.62,10.63,10800.0,8.2669,8.2669,8.2591,8.2669,10800.0
2007-02-22 12:15:00,10.63,10.63,10.63,10.63,7200.0,8.2669,8.2669,8.2669,8.2669,7200.0
2007-02-22 12:20:00,10.63,10.63,10.63,10.63,9200.0,8.2669,8.2669,8.2669,8.2669,9200.0
2007-02-22 12:25:00,10.63,10.64,10.63,10.64,17600.0,8.2669,8.2746,8.2669,8.2746,17600.0
2007-02-22 12:30:00,10.64,10.65,10.64,10.65,16400.0,8.2746,8.2824,8.2746,8.2824,16400.0
2007-02-22 12:35:00,10.65,10.66,10.65,10.65,18000.0,8.2824,8.2902,8.2824,8.2824,18000.0
2007-02-22 12:40:00,10.65,10.65,10.65,10.65,1200.0,8.2824,8.2824,8.2824,8.2824,1200.0
2007-02-22 12:45:00,10.65,10.66,10.65,10.66,6400.0,8.2824,8.2902,8.2824,8.2902,6400.0
2007-02-22 12:50:00,10.66,10.67,10.66,10.67,33600.0,8.2902,8.298,8.2902,8.298,33600.0
2007-02-22 12:55:00,10.67,10.67,10.65,10.65,18800.0,8.298,8.298,8.2824,8.2824,18800.0
2007-02-22 13:00:00,10.65,10.66,10.65,10.66,33600.0,8.2824,8.2902,8.2824,8.2902,33600.0
2007-02-22 13:05:00,10.66,10.66,10.65,10.65,16000.0,8.2902,8.2902,8.2824,8.2824,16000.0
2007-02-22 13:10:00,10.65,10.65,10.64,10.64,21200.0,8.2824,8.2824,8.2746,8.2746,21200.0
2007-02-22 13:15:00,10.65,10.65,10.64,10.65,8800.0,8.2824,8.2824,8.2746,8.2824,8800.0
2007-02-22 13:20:00,10.65,10.66,10.65,10.66,10400.0,8.2824,8.2902,8.2824,8.2902,10400.0
2007-02-22 13:25:00,10.65,10.65,10.64,10.65,2400.0,8.2824,8.2824,8.2746,8.2824,2400.0
2007-02-22 13:30:00,10.65,10.65,10.65,10.65,5600.0,8.2824,8.2824,8.2824,8.2824,5600.0
2007-02-22 13:35:00,10.65,10.65,10.65,10.65,400.0,8.2824,8.2824,8.2824,8.2824,400.0
2007-02-22 13:40:00,10.64,10.64,10.62,10.62,27600.0,8.2746,8.2746,8.2591,8.2591,27600.0
2007-02-22 13:45:00,10.62,10.63,10.62,10.63,12000.0,8.2591,8.2669,8.2591,8.2669,12000.0
2007-02-22 13:50:00,10.63,10.64,10.63,10.63,3200.0,8.2669,8.2746,8.2669,8.2669,3200.0
2007-02-22 13:55:00,10.63,10.63,10.63,10.63,400.0,8.2669,8.2669,8.2669,8.2669,400.0
2007-02-22 14:00:00,10.63,10.64,10.63,10.63,4400.0,8.2669,8.2746,8.2669,8.2669,4400.0
2007-02-22 14:05:00,10.63,10.63,10.63,10.63,5600.0,8.2669,8.2669,8.2669,8.2669,5600.0
2007-02-22 14:10:00,10.64,10.64,10.64,10.64,2800.0,8.2746,8.2746,8.2746,8.2746,2800.0
2007-02-22 14:15:00,10.63,10.63,10.63,10.63,12000.0,8.2669,8.2669,8.2669,8.2669,12000.0
2007-02-22 14:20:00,10.63,10.63,10.63,10.63,3600.0,8.2669,8.2669,8.2669,8.2669,3600.0
2007-02-22 14:25:00,10.63,10.63,10.63,10.63,9200.0,8.2669,8.2669,8.2669,8.2669,9200.0
2007-02-22 14:30:00,10.63,10.63,10.6,10.61,55600.0,8.2669,8.2669,8.2435,8.2513,55600.0
2007-02-22 14:35:00,10.61,10.62,10.61,10.62,11200.0,8.2513,8.2591,8.2513,8.2591,11200.0
2007-02-22 14:40:00,10.62,10.62,10.61,10.61,19600.0,8.2591,8.2591,8.2513,8.2513,19600.0
2007-02-22 14:45:00,10.61,10.62,10.61,10.62,27600.0,8.2513,8.2591,8.2513,8.2591,27600.0
2007-02-22 14:50:00,10.62,10.62,10.61,10.61,16000.0,8.2591,8.2591,8.2513,8.2513,16000.0
2007-02-22 14:55:00,10.62,10.62,10.62,10.62,12800.0,8.2591,8.2591,8.2591,8.2591,12800.0
2007-02-22 15:00:00,10.62,10.62,10.62,10.62,15200.0,8.2591,8.2591,8.2591,8.2591,15200.0
2007-02-22 15:05:00,10.62,10.63,10.62,10.63,12800.0,8.2591,8.2669,8.2591,8.2669,12800.0
2007-02-22 15:10:00,10.63,10.63,10.63,10.63,7200.0,8.2669,8.2669,8.2669,8.2669,7200.0
2007-02-22 15:15:00,10.63,10.63,10.62,10.63,17600.0,8.2669,8.2669,8.2591,8.2669,17600.0
2007-02-22 15:20:00,10.63,10.63,10.63,10.63,20400.0,8.2669,8.2669,8.2669,8.2669,20400.0
2007-02-22 15:25:00,10.63,10.64,10.63,10.63,18000.0,8.2669,8.2746,8.2669,8.2669,18000.0
2007-02-22 15:30:00,10.63,10.65,10.63,10.64,25600.0,8.2669,8.2824,8.2669,8.2746,25600.0
2007-02-22 15:35:00,10.64,10.65,10.63,10.63,12800.0,8.2746,8.2824,8.2669,8.2669,12800.0
2007-02-22 15:40:00,10.63,10.63,10.63,10.63,21600.0,8.2669,8.2669,8.2669,8.2669,21600.0
2007-02-22 15:45:00,10.63,10.65,10.63,10.65,26800.0,8.2669,8.2824,8.2669,8.2824,26800.0
2007-02-22 15:50:00,10.65,10.65,10.65,10.65,28000.0,8.2824,8.2824,8.2824,8.2824,28000.0
2007-02-22 15:55:00,10.65,10.66,10.65,10.65,63200.0,8.2824,8.2902,8.2824,8.2824,63200.0
2007-02-23 09:30:00,10.69,10.69,10.64,10.66,43600.0,8.3135,8.3135,8.2746,8.2902,43600.0
2007-02-23 09:35:00,10.66,10.68,10.65,10.67,17600.0,8.2902,8.3057,8.2824,8.298,17600.0
2007-02-23 09:40:00,10.67,10.67,10.65,10.67,43200.0,8.298,8.298,8.2824,8.298,43200.0
2007-02-23 09:45:00,10.67,10.67,10.65,10.65,12800.0,8.298,8.298,8.2824,8.2824,12800.0
2007-02-23 09:50:00,10.65,10.66,10.65,10.66,21200.0,8.2824,8.2902,8.2824,8.2902,21200.0
2007-02-23 09:55:00,10.66,10.67,10.64,10.64,18400.0,8.2902,8.298,8.2746,8.2746,18400.0
2007-02-23 10:00:00,10.64,10.65,10.63,10.64,22400.0,8.2746,8.2824,8.2669,8.2746,22400.0
2007-02-23 10:05:00,10.65,10.67,10.64,10.67,24800.0,8.2824,8.298,8.2746,8.298,24800.0
2007-02-23 10:10:00,10.67,10.67,10.63,10.63,18000.0,8.298,8.298,8.2669,8.2669,18000.0
2007-02-23 10:15:00,10.63,10.65,10.63,10.65,11600.0,8.2669,8.2824,8.2669,8.2824,11600.0
2007-02-23 10:20:00,10.65,10.65,10.62,10.65,19200.0,8.2824,8.2824,8.2591,8.2824,19200.0
2007-02-23 10:25:00,10.65,10.65,10.61,10.62,48000.0,8.2824,8.2824,8.2513,8.2591,48000.0
2007-02-23 10:30:00,10.62,10.63,10.59,10.61,35600.0,8.2591,8.2669,8.2357,8.2513,35600.0
2007-02-23 10:35:00,10.61,10.62,10.61,10.61,18800.0,8.2513,8.2591,8.2513,8.2513,18800.0
2007-02-23 10:40:00,10.62,10.62,10.6,10.61,15200.0,8.2591,8.2591,8.2435,8.2513,15200.0
2007-02-23 10:45:00,10.61,10.61,10.58,10.6,36000.0,8.2513,8.2513,8.228,8.2435,36000.0
2007-02-23 10:50:00,10.6,10.6,10.58,10.58,29200.0,8.2435,8.2435,8.228,8.228,29200.0
2007-02-23 10:55:00,10.58,10.58,10.57,10.58,25600.0,8.228,8.228,8.2202,8.228,25600.0
2007-02-23 11:00:00,10.58,10.59,10.58,10.59,6000.0,8.228,8.2357,8.228,8.2357,6000.0
2007-02-23 11:05:00,10.59,10.6,10.59,10.59,15200.0,8.2357,8.2435,8.2357,8.2357,15200.0
2007-02-23 11:10:00,10.59,10.6,10.58,10.6,4400.0,8.2357,8.2435,8.228,8.2435,4400.0
2007-02-23 11:15:00,10.6,10.63,10.6,10.63,16800.0,8.2435,8.2669,8.2435,8.2669,16800.0
2007-02-23 11:20:00,10.62,10.63,10.62,10.62,12000.0,8.2591,8.2669,8.2591,8.2591,12000.0
2007-02-23 11:25:00,10.62,10.62,10.61,10.62,5200.0,8.2591,8.2591,8.2513,8.2591,5200.0
2007-02-23 11:30:00,10.62,10.62,10.62,10.62,5600.0,8.2591,8.2591,8.2591,8.2591,5600.0
2007-02-23 11:35:00,10.63,10.65,10.63,10.64,18000.0,8.2669,8.2824,8.2669,8.2746,18000.0
2007-02-23 11:40:00,10.64,10.65,10.64,10.64,4000.0,8.2746,8.2824,8.2746,8.2746,4000.0
2007-02-23 11:45:00,10.64,10.65,10.64,10.65,12000.0,8.2746,8.2824,8.2746,8.2824,12000.0
2007-02-23 11:50:00,10.65,10.66,10.65,10.65,20400.0,8.2824,8.2902,8.2824,8.2824,20400.0
2007-02-23 11:55:00,10.65,10.65,10.64,10.64,2000.0,8.2824,8.2824,8.2746,8.2746,2000.0
2007-02-23 12:00:00,10.64,10.64,10.62,10.63,13600.0,8.2746,8.2746,8.2591,8.2669,13600.0
2007-02-23 12:05:00,10.63,10.63,10.61,10.61,13600.0,8.2669,8.2669,8.2513,8.2513,13600.0
2007-02-23 12:10:00,10.61,10.61,10.6,10.61,3600.0,8.2513,8.2513,8.2435,8.2513,3600.0
2007-02-23 12:15:00,10.61,10.62,10.61,10.62,1600.0,8.2513,8.2591,8.2513,8.2591,1600.0
2007-02-23 12:20:00,10.62,10.62,10.62,10.62,2000.0,8.2591,8.2591,8.2591,8.2591,2000.0
2007-02-23 12:25:00,10.62,10.62,10.62,10.62,6000.0,8.2591,8.2591,8.2591,8.2591,6000.0
2007-02-23 12:30:00,10.63,10.63,10.62,10.62,4800.0,8.2669,8.2669,8.2591,8.2591,4800.0
2007-02-23 12:35:00,10.62,10.62,10.61,10.61,10000.0,8.2591,8.2591,8.2513,8.2513,10000.0
2007-02-23 12:40:00,10.61,10.61,10.6,10.6,10400.0,8.2513,8.2513,8.2435,8.2435,10400.0
2007-02-23 12:45:00,10.6,10.6,10.58,10.59,16000.0,8.2435,8.2435,8.228,8.2357,16000.0
2007-02-23 12:50:00,10.59,10.6,10.59,10.6,4800.0,8.2357,8.2435,8.2357,8.2435,4800.0
2007-02-23 12:55:00,10.61,10.63,10.61,10.62,9600.0,8.2513,8.2669,8.2513,8.2591,9600.0
2007-02-23 13:00:00,10.62,10.63,10.62,10.63,5600.0,8.2591,8.2669,8.2591,8.2669,5600.0
2007-02-23 13:05:00,10.63,10.63,10.62,10.62,13600.0,8.2669,8.2669,8.2591,8.2591,13600.0
2007-02-23 13:10:00,10.62,10.63,10.62,10.63,5200.0,8.2591,8.2669,8.2591,8.2669,5200.0
2007-02-23 13:15:00,10.63,10.63,10.62,10.62,8800.0,8.2669,8.2669,8.2591,8.2591,8800.0
2007-02-23 13:20:00,10.63,10.64,10.63,10.63,11200.0,8.2669,8.2746,8.2669,8.2669,11200.0
2007-02-23 13:25:00,10.64,10.64,10.63,10.64,4800.0,8.2746,8.2746,8.2669,8.2746,4800.0
2007-02-23 13:30:00,10.64,10.65,10.64,10.65,8400.0,8.2746,8.2824,8.2746,8.2824,8400.0
2007-02-23 13:35:00,10.64,10.64,10.64,10.64,2800.0,8.2746,8.2746,8.2746,8.2746,2800.0
2007-02-23 13:40:00,10.64,10.64,10.63,10.63,27200.0,8.2746,8.2746,8.2669,8.2669,27200.0
2007-02-23 13:45:00,10.64,10.64,10.63,10.63,32800.0,8.2746,8.2746,8.2669,8.2669,32800.0
2007-02-23 13:50:00,10.63,10.63,10.63,10.63,16000.0,8.2669,8.2669,8.2669,8.2669,16000.0
2007-02-23 13:55:00,10.63,10.63,10.61,10.62,8400.0,8.2669,8.2669,8.2513,8.2591,8400.0
2007-02-23 14:00:00,10.62,10.62,10.61,10.61,28000.0,8.2591,8.2591,8.2513,8.2513,28000.0
2007-02-23 14:05:00,10.61,10.61,10.61,10.61,21200.0,8.2513,8.2513,8.2513,8.2513,21200.0
2007-02-23 14:10:00,10.61,10.61,10.61,10.61,6400.0,8.2513,8.2513,8.2513,8.2513,6400.0
2007-02-23 14:15:00,10.61,10.62,10.6,10.61,88400.0,8.2513,8.2591,8.2435,8.2513,88400.0
2007-02-23 14:20:00,10.61,10.61,10.61,10.61,17600.0,8.2513,8.2513,8.2513,8.2513,17600.0
2007-02-23 14:25:00,10.61,10.61,10.61,10.61,6800.0,8.2513,8.2513,8.2513,8.2513,6800.0
2007-02-23 14:30:00,10.61,10.62,10.61,10.62,14800.0,8.2513,8.2591,8.2513,8.2591,14800.0
2007-02-23 14:35:00,10.62,10.62,10.61,10.61,23200.0,8.2591,8.2591,8.2513,8.2513,23200.0
2007-02-23 14:40:00,10.61,10.61,10.61,10.61,4400.0,8.2513,8.2513,8.2513,8.2513,4400.0
2007-02-23 14:45:00,10.61,10.61,10.6,10.6,14400.0,8.2513,8.2513,8.2435,8.2435,14400.0
2007-02-23 14:50:00,10.6,10.6,10.6,10.6,16400.0,8.2435,8.2435,8.2435,8.2435,16400.0
2007-02-23 14:55:00,10.6,10.6,10.6,10.6,41600.0,8.2435,8.2435,8.2435,8.2435,41600.0
2007-02-23 15:00:00,10.6,10.6,10.59,10.6,24800.0,8.2435,8.2435,8.2357,8.2435,24800.0
2007-02-23 15:05:00,10.6,10.6,10.59,10.6,19600.0,8.2435,8.2435,8.2357,8.2435,19600.0
2007-02-23 15:10:00,10.6,10.6,10.59,10.6,51200.0,8.2435,8.2435,8.2357,8.2435,51200.0
2007-02-23 15:15:00,10.6,10.6,10.59,10.6,19200.0,8.2435,8.2435,8.2357,8.2435,19200.0
2007-02-23 15:20:00,10.6,10.6,10.6,10.6,14800.0,8.2435,8.2435,8.2435,8.2435,14800.0
2007-02-23 15:25:00,10.6,10.6,10.6,10.6,21200.0,8.2435,8.2435,8.2435,8.2435,21200.0
2007-02-23 15:30:00,10.6,10.6,10.58,10.59,111600.0,8.2435,8.2435,8.228,8.2357,111600.0
2007-02-23 15:35:00,10.59,10.59,10.58,10.58,51200.0,8.2357,8.2357,8.228,8.228,51200.0
2007-02-23 15:40:00,10.58,10.58,10.58,10.58,66800.0,8.228,8.228,8.228,8.228,66800.0
2007-02-23 15:45:00,10.58,10.58,10.58,10.58,64800.0,8.228,8.228,8.228,8.228,64800.0
2007-02-23 15:50:00,10.58,10.58,10.57,10.58,72000.0,8.228,8.228,8.2202,8.228,72000.0
2007-02-23 15:55:00,10.58,10.58,10.57,10.57,169600.0,8.228,8.228,8.2202,8.2202,169600.0
2007-02-26 09:30:00,10.66,10.66,10.57,10.57,56400.0,8.2902,8.2902,8.2202,8.2202,56400.0
2007-02-26 09:35:00,10.57,10.6,10.57,10.58,15200.0,8.2202,8.2435,8.2202,8.228,15200.0
2007-02-26 09:40:00,10.58,10.58,10.56,10.56,18000.0,8.228,8.228,8.2124,8.2124,18000.0
2007-02-26 09:45:00,10.56,10.58,10.55,10.58,33200.0,8.2124,8.228,8.2046,8.228,33200.0
2007-02-26 09:50:00,10.57,10.57,10.53,10.55,30000.0,8.2202,8.2202,8.1891,8.2046,30000.0
2007-02-26 09:55:00,10.55,10.56,10.52,10.53,27200.0,8.2046,8.2124,8.1813,8.1891,27200.0
2007-02-26 10:00:00,10.53,10.54,10.52,10.53,20800.0,8.1891,8.1969,8.1813,8.1891,20800.0
2007-02-26 10:05:00,10.53,10.55,10.53,10.55,24800.0,8.1891,8.2046,8.1891,8.2046,24800.0
2007-02-26 10:10:00,10.55,10.55,10.55,10.55,32000.0,8.2046,8.2046,8.2046,8.2046,32000.0
2007-02-26 10:15:00,10.55,10.55,10.55,10.55,16400.0,8.2046,8.2046,8.2046,8.2046,16400.0
2007-02-26 10:20:00,10.55,10.55,10.54,10.54,22400.0,8.2046,8.2046,8.1969,8.1969,22400.0
2007-02-26 10:25:00,10.54,10.55,10.53,10.53,18800.0,8.1969,8.2046,8.1891,8.1891,18800.0
2007-02-26 10:30:00,10.53,10.53,10.52,10.52,23200.0,8.1891,8.1891,8.1813,8.1813,23200.0
2007-02-26 10:35:00,10.52,10.52,10.5,10.52,44000.0,8.1813,8.1813,8.1658,8.1813,44000.0
2007-02-26 10:40:00,10.52,10.52,10.49,10.49,24400.0,8.1813,8.1813,8.158,8.158,24400.0
2007-02-26 10:45:00,10.49,10.5,10.49,10.49,16400.0,8.158,8.1658,8.158,8.158,16400.0
2007-02-26 10:50:00,10.49,10.5,10.49,10.5,43200.0,8.158,8.1658,8.158,8.1658,43200.0
2007-02-26 10:55:00,10.49,10.51,10.49,10.51,18000.0,8.158,8.1735,8.158,8.1735,18000.0
2007-02-26 11:00:00,10.51,10.52,10.51,10.51,20800.0,8.1735,8.1813,8.1735,8.1735,20800.0
2007-02-26 11:05:00,10.51,10.52,10.51,10.52,2800.0,8.1735,8.1813,8.1735,8.1813,2800.0
2007-02-26 11:10:00,10.53,10.53,10.52,10.52,10000.0,8.1891,8.1891,8.1813,8.1813,10000.0
2007-02-26 11:15:00,10.52,10.52,10.5,10.51,8000.0,8.1813,8.1813,8.1658,8.1735,8000.0
2007-02-26 11:20:00,10.51,10.53,10.51,10.52,12000.0,8.1735,8.1891,8.1735,8.1813,12000.0
2007-02-26 11:25:00,10.53,10.53,10.5,10.51,33200.0,8.1891,8.1891,8.1658,8.1735,33200.0
2007-02-26 11:30:00,10.51,10.51,10.5,10.5,23600.0,8.1735,8.1735,8.1658,8.1658,23600.0
2007-02-26 11:35:00,10.5,10.51,10.5,10.5,8000.0,8.1658,8.1735,8.1658,8.1658,8000.0
2007-02-26 11:40:00,10.5,10.5,10.49,10.49,16400.0,8.1658,8.1658,8.158,8.158,16400.0
2007-02-26 11:45:00,10.49,10.49,10.49,10.49,45600.0,8.158,8.158,8.158,8.158,45600.0
2007-02-26 11:50:00,10.49,10.5,10.49,10.5,14800.0,8.158,8.1658,8.158,8.1658,14800.0
2007-02-26 11:55:00,10.5,10.51,10.5,10.51,29200.0,8.1658,8.1735,8.1658,8.1735,29200.0
2007-02-26 12:00:00,10.51,10.51,10.5,10.51,3600.0,8.1735,8.1735,8.1658,8.1735,3600.0
2007-02-26 12:05:00,10.51,10.51,10.5,10.5,14400.0,8.1735,8.1735,8.1658,8.1658,14400.0
2007-02-26 12:10:00,10.51,10.51,10.49,10.5,36000.0,8.1735,8.1735,8.158,8.1658,36000.0
2007-02-26 12:15:00,10.5,10.51,10.49,10.51,38000.0,8.1658,8.1735,8.158,8.1735,38000.0
2007-02-26 12:20:00,10.51,10.51,10.5,10.5,19200.0,8.1735,8.1735,8.1658,8.1658,19200.0
2007-02-26 12:25:00,10.51,10.51,10.51,10.51,3600.0,8.1735,8.1735,8.1735,8.1735,3600.0
2007-02-26 12:30:00,10.51,10.51,10.49,10.49,19200.0,8.1735,8.1735,8.158,8.158,19200.0
2007-02-26 12:35:00,10.49,10.49,10.49,10.49,11200.0,8.158,8.158,8.158,8.158,11200.0
2007-02-26 12:40:00,10.49,10.49,10.49,10.49,20000.0,8.158,8.158,8.158,8.158,20000.0
2007-02-26 12:45:00,10.49,10.49,10.45,10.46,78000.0,8.158,8.158,8.1269,8.1346,78000.0
2007-02-26 12:50:00,10.46,10.47,10.46,10.47,21600.0,8.1346,8.1424,8.1346,8.1424,21600.0
2007-02-26 12:55:00,10.47,10.47,10.45,10.45,28000.0,8.1424,8.1424,8.1269,8.1269,28000.0
2007-02-26 13:00:00,10.46,10.46,10.45,10.46,15600.0,8.1346,8.1346,8.1269,8.1346,15600.0
2007-02-26 13:05:00,10.46,10.46,10.46,10.46,6400.0,8.1346,8.1346,8.1346,8.1346,6400.0
2007-02-26 13:10:00,10.46,10.46,10.46,10.46,2800.0,8.1346,8.1346,8.1346,8.1346,2800.0
2007-02-26 13:15:00,10.46,10.47,10.46,10.47,8000.0,8.1346,8.1424,8.1346,8.1424,8000.0
2007-02-26 13:20:00,10.47,10.47,10.47,10.47,8800.0,8.1424,8.1424,8.1424,8.1424,8800.0
2007-02-26 13:25:00,10.47,10.47,10.47,10.47,25200.0,8.1424,8.1424,8.1424,8.1424,25200.0
2007-02-26 13:30:00,10.47,10.49,10.47,10.48,14800.0,8.1424,8.158,8.1424,8.1502,14800.0
2007-02-26 13:35:00,10.48,10.49,10.48,10.49,2400.0,8.1502,8.158,8.1502,8.158,2400.0
2007-02-26 13:40:00,10.49,10.49,10.47,10.47,17200.0,8.158,8.158,8.1424,8.1424,17200.0
2007-02-26 13:45:00,10.47,10.48,10.47,10.48,10000.0,8.1424,8.1502,8.1424,8.1502,10000.0
2007-02-26 13:50:00,10.48,10.49,10.48,10.49,28000.0,8.1502,8.158,8.1502,8.158,28000.0
2007-02-26 13:55:00,10.49,10.49,10.49,10.49,20000.0,8.158,8.158,8.158,8.158,20000.0
2007-02-26 14:00:00,10.5,10.5,10.49,10.49,7600.0,8.1658,8.1658,8.158,8.158,7600.0
2007-02-26 14:05:00,10.49,10.5,10.49,10.5,6000.0,8.158,8.1658,8.158,8.1658,6000.0
2007-02-26 14:10:00,10.5,10.5,10.5,10.5,12400.0,8.1658,8.1658,8.1658,8.1658,12400.0
2007-02-26 14:15:00,10.5,10.52,10.5,10.52,29200.0,8.1658,8.1813,8.1658,8.1813,29200.0
2007-02-26 14:20:00,10.52,10.52,10.52,10.52,10400.0,8.1813,8.1813,8.1813,8.1813,10400.0
2007-02-26 14:25:00,10.52,10.52,10.51,10.51,5200.0,8.1813,8.1813,8.1735,8.1735,5200.0
2007-02-26 14:30:00,10.51,10.51,10.5,10.5,17200.0,8.1735,8.1735,8.1658,8.1658,17200.0
2007-02-26 14:35:00,10.51,10.53,10.51,10.52,18800.0,8.1735,8.1891,8.1735,8.1813,18800.0
2007-02-26 14:40:00,10.52,10.52,10.52,10.52,6400.0,8.1813,8.1813,8.1813,8.1813,6400.0
2007-02-26 14:45:00,10.52,10.52,10.51,10.52,6800.0,8.1813,8.1813,8.1735,8.1813,6800.0
2007-02-26 14:50:00,10.52,10.52,10.5,10.5,18800.0,8.1813,8.1813,8.1658,8.1658,18800.0
2007-02-26 14:55:00,10.51,10.51,10.5,10.5,14000.0,8.1735,8.1735,8.1658,8.1658,14000.0
2007-02-26 15:00:00,10.5,10.51,10.5,10.51,12000.0,8.1658,8.1735,8.1658,8.1735,12000.0
2007-02-26 15:05:00,10.5,10.5,10.5,10.5,5600.0,8.1658,8.1658,8.1658,8.1658,5600.0
2007-02-26 15:10:00,10.49,10.5,10.49,10.5,18400.0,8.158,8.1658,8.158,8.1658,18400.0
2007-02-26 15:15:00,10.5,10.5,10.5,10.5,9200.0,8.1658,8.1658,8.1658,8.1658,9200.0
2007-02-26 15:20:00,10.5,10.5,10.49,10.5,45200.0,8.1658,8.1658,8.158,8.1658,45200.0
2007-02-26 15:25:00,10.5,10.5,10.5,10.5,41600.0,8.1658,8.1658,8.1658,8.1658,41600.0
2007-02-26 15:30:00,10.5,10.51,10.5,10.5,54000.0,8.1658,8.1735,8.1658,8.1658,54000.0
2007-02-26 15:35:00,10.5,10.51,10.5,10.5,34000.0,8.1658,8.1735,8.1658,8.1658,34000.0
2007-02-26 15:40:00,10.5,10.51,10.5,10.51,26400.0,8.1658,8.1735,8.1658,8.1735,26400.0
2007-02-26 15:45:00,10.51,10.52,10.51,10.52,30400.0,8.1735,8.1813,8.1735,8.1813,30400.0
2007-02-26 15:50:00,10.52,10.52,10.51,10.52,23600.0,8.1813,8.1813,8.1735,8.1813,23600.0
2007-02-26 15:55:00,10.52,10.52,10.52,10.52,149600.0,8.1813,8.1813,8.1813,8.1813,149600.0
2007-02-27 09:30:00,10.47,10.49,10.42,10.45,125200.0,8.1424,8.158,8.1035,8.1269,125200.0
2007-02-27 09:35:00,10.45,10.48,10.41,10.46,81600.0,8.1269,8.1502,8.0958,8.1346,81600.0
2007-02-27 09:40:00,10.46,10.51,10.39,10.43,179600.0,8.1346,8.1735,8.0802,8.1113,179600.0
2007-02-27 09:45:00,10.43,10.43,10.42,10.42,49200.0,8.1113,8.1113,8.1035,8.1035,49200.0
2007-02-27 09:50:00,10.43,10.44,10.42,10.44,34000.0,8.1113,8.1191,8.1035,8.1191,34000.0
2007-02-27 09:55:00,10.44,10.47,10.44,10.47,100000.0,8.1191,8.1424,8.1191,8.1424,100000.0
2007-02-27 10:00:00,10.46,10.48,10.46,10.48,76800.0,8.1346,8.1502,8.1346,8.1502,76800.0
2007-02-27 10:05:00,10.47,10.47,10.45,10.47,34400.0,8.1424,8.1424,8.1269,8.1424,34400.0
2007-02-27 10:10:00,10.46,10.47,10.45,10.45,30400.0,8.1346,8.1424,8.1269,8.1269,30400.0
2007-02-27 10:15:00,10.46,10.46,10.42,10.43,24800.0,8.1346,8.1346,8.1035,8.1113,24800.0
2007-02-27 10:20:00,10.43,10.45,10.42,10.42,33600.0,8.1113,8.1269,8.1035,8.1035,33600.0
2007-02-27 10:25:00,10.43,10.44,10.42,10.42,12800.0,8.1113,8.1191,8.1035,8.1035,12800.0
2007-02-27 10:30:00,10.42,10.43,10.42,10.43,21200.0,8.1035,8.1113,8.1035,8.1113,21200.0
2007-02-27 10:35:00,10.42,10.43,10.42,10.42,24800.0,8.1035,8.1113,8.1035,8.1035,24800.0
2007-02-27 10:40:00,10.43,10.43,10.42,10.43,30400.0,8.1113,8.1113,8.1035,8.1113,30400.0
2007-02-27 10:45:00,10.42,10.42,10.41,10.42,12400.0,8.1035,8.1035,8.0958,8.1035,12400.0
2007-02-27 10:50:00,10.42,10.42,10.4,10.41,30800.0,8.1035,8.1035,8.088,8.0958,30800.0
2007-02-27 10:55:00,10.41,10.41,10.38,10.38,63600.0,8.0958,8.0958,8.0724,8.0724,63600.0
2007-02-27 11:00:00,10.38,10.38,10.37,10.38,55200.0,8.0724,8.0724,8.0647,8.0724,55200.0
2007-02-27 11:05:00,10.38,10.38,10.37,10.38,13200.0,8.0724,8.0724,8.0647,8.0724,13200.0
2007-02-27 11:10:00,10.38,10.38,10.38,10.38,14000.0,8.0724,8.0724,8.0724,8.0724,14000.0
2007-02-27 11:15:00,10.38,10.38,10.38,10.38,21600.0,8.0724,8.0724,8.0724,8.0724,21600.0
2007-02-27 11:20:00,10.38,10.38,10.36,10.37,21600.0,8.0724,8.0724,8.0569,8.0647,21600.0
2007-02-27 11:25:00,10.37,10.38,10.37,10.38,5600.0,8.0647,8.0724,8.0647,8.0724,5600.0
2007-02-27 11:30:00,10.38,10.4,10.38,10.4,6400.0,8.0724,8.088,8.0724,8.088,6400.0
2007-02-27 11:35:00,10.4,10.43,10.39,10.43,32800.0,8.088,8.1113,8.0802,8.1113,32800.0
2007-02-27 11:40:00,10.42,10.44,10.42,10.43,25200.0,8.1035,8.1191,8.1035,8.1113,25200.0
2007-02-27 11:45:00,10.43,10.43,10.41,10.42,8000.0,8.1113,8.1113,8.0958,8.1035,8000.0
2007-02-27 11:50:00,10.42,10.42,10.4,10.41,23600.0,8.1035,8.1035,8.088,8.0958,23600.0
2007-02-27 11:55:00,10.41,10.41,10.38,10.38,8000.0,8.0958,8.0958,8.0724,8.0724,8000.0
2007-02-27 12:00:00,10.37,10.37,10.36,10.36,24000.0,8.0647,8.0647,8.0569,8.0569,24000.0
2007-02-27 12:05:00,10.36,10.37,10.36,10.36,27600.0,8.0569,8.0647,8.0569,8.0569,27600.0
2007-02-27 12:10:00,10.36,10.36,10.33,10.34,60400.0,8.0569,8.0569,8.0335,8.0413,60400.0
2007-02-27 12:15:00,10.34,10.35,10.33,10.34,27600.0,8.0413,8.0491,8.0335,8.0413,27600.0
2007-02-27 12:20:00,10.34,10.35,10.34,10.35,40800.0,8.0413,8.0491,8.0413,8.0491,40800.0
2007-02-27 12:25:00,10.35,10.35,10.35,10.35,5600.0,8.0491,8.0491,8.0491,8.0491,5600.0
2007-02-27 12:30:00,10.35,10.36,10.35,10.35,18800.0,8.0491,8.0569,8.0491,8.0491,18800.0
2007-02-27 12:35:00,10.36,10.38,10.36,10.37,42400.0,8.0569,8.0724,8.0569,8.0647,42400.0
2007-02-27 12:40:00,10.37,10.38,10.35,10.36,17600.0,8.0647,8.0724,8.0491,8.0569,17600.0
2007-02-27 12:45:00,10.36,10.37,10.36,10.36,22800.0,8.0569,8.0647,8.0569,8.0569,22800.0
2007-02-27 12:50:00,10.36,10.38,10.36,10.37,48000.0,8.0569,8.0724,8.0569,8.0647,48000.0
2007-02-27 12:55:00,10.37,10.38,10.37,10.37,8000.0,8.0647,8.0724,8.0647,8.0647,8000.0
2007-02-27 13:00:00,10.37,10.37,10.37,10.37,4000.0,8.0647,8.0647,8.0647,8.0647,4000.0
2007-02-27 13:05:00,10.37,10.37,10.34,10.34,40400.0,8.0647,8.0647,8.0413,8.0413,40400.0
2007-02-27 13:10:00,10.35,10.35,10.33,10.34,34400.0,8.0491,8.0491,8.0335,8.0413,34400.0
2007-02-27 13:15:00,10.34,10.35,10.34,10.35,14800.0,8.0413,8.0491,8.0413,8.0491,14800.0
2007-02-27 13:20:00,10.35,10.36,10.34,10.35,18800.0,8.0491,8.0569,8.0413,8.0491,18800.0
2007-02-27 13:25:00,10.36,10.36,10.34,10.34,9200.0,8.0569,8.0569,8.0413,8.0413,9200.0
2007-02-27 13:30:00,10.34,10.35,10.34,10.35,27200.0,8.0413,8.0491,8.0413,8.0491,27200.0
2007-02-27 13:35:00,10.35,10.35,10.33,10.34,32400.0,8.0491,8.0491,8.0335,8.0413,32400.0
2007-02-27 13:40:00,10.34,10.35,10.34,10.34,15600.0,8.0413,8.0491,8.0413,8.0413,15600.0
2007-02-27 13:45:00,10.34,10.34,10.32,10.33,40400.0,8.0413,8.0413,8.0258,8.0335,40400.0
2007-02-27 13:50:00,10.33,10.35,10.32,10.32,23200.0,8.0335,8.0491,8.0258,8.0258,23200.0
2007-02-27 13:55:00,10.32,10.33,10.32,10.33,10000.0,8.0258,8.0335,8.0258,8.0335,10000.0
2007-02-27 14:00:00,10.33,10.33,10.32,10.33,21600.0,8.0335,8.0335,8.0258,8.0335,21600.0
2007-02-27 14:05:00,10.33,10.33,10.29,10.29,79600.0,8.0335,8.0335,8.0024,8.0024,79600.0
2007-02-27 14:10:00,10.29,10.3,10.28,10.29,74400.0,8.0024,8.0102,7.9947,8.0024,74400.0
2007-02-27 14:15:00,10.3,10.31,10.28,10.28,40400.0,8.0102,8.018,7.9947,7.9947,40400.0
2007-02-27 14:20:00,10.29,10.31,10.29,10.29,46800.0,8.0024,8.018,8.0024,8.0024,46800.0
2007-02-27 14:25:00,10.3,10.3,10.25,10.26,234400.0,8.0102,8.0102,7.9713,7.9791,234400.0
2007-02-27 14:30:00,10.26,10.3,10.25,10.29,52000.0,7.9791,8.0102,7.9713,8.0024,52000.0
2007-02-27 14:35:00,10.3,10.31,10.27,10.3,53600.0,8.0102,8.018,7.9869,8.0102,53600.0
2007-02-27 14:40:00,10.3,10.32,10.3,10.3,78400.0,8.0102,8.0258,8.0102,8.0102,78400.0
2007-02-27 14:45:00,10.31,10.31,10.27,10.28,46000.0,8.018,8.018,7.9869,7.9947,46000.0
2007-02-27 14:50:00,10.28,10.29,10.23,10.24,60800.0,7.9947,8.0024,7.9558,7.9636,60800.0
2007-02-27 14:55:00,10.24,10.29,10.21,10.26,174000.0,7.9636,8.0024,7.9402,7.9791,174000.0
2007-02-27 15:00:00,10.26,10.27,10.22,10.25,158800.0,7.9791,7.9869,7.948,7.9713,158800.0
2007-02-27 15:05:00,10.24,10.28,10.21,10.27,116400.0,7.9636,7.9947,7.9402,7.9869,116400.0
2007-02-27 15:10:00,10.27,10.33,10.27,10.28,80400.0,7.9869,8.0335,7.9869,7.9947,80400.0
2007-02-27 15:15:00,10.28,10.36,10.27,10.33,104000.0,7.9947,8.0569,7.9869,8.0335,104000.0
2007-02-27 15:20:00,10.31,10.36,10.29,10.33,93600.0,8.018,8.0569,8.0024,8.0335,93600.0
2007-02-27 15:25:00,10.34,10.34,10.25,10.26,71600.0,8.0413,8.0413,7.9713,7.9791,71600.0
2007-02-27 15:30:00,10.26,10.3,10.24,10.27,85600.0,7.9791,8.0102,7.9636,7.9869,85600.0
2007-02-27 15:35:00,10.27,10.27,10.25,10.25,26000.0,7.9869,7.9869,7.9713,7.9713,26000.0
2007-02-27 15:40:00,10.25,10.27,10.24,10.27,50000.0,7.9713,7.9869,7.9636,7.9869,50000.0
2007-02-27 15:45:00,10.26,10.27,10.25,10.26,41600.0,7.9791,7.9869,7.9713,7.9791,41600.0
2007-02-27 15:50:00,10.25,10.26,10.22,10.23,133600.0,7.9713,7.9791,7.948,7.9558,133600.0
2007-02-27 15:55:00,10.23,10.23,10.22,10.22,309600.0,7.9558,7.9558,7.948,7.948,309600.0
2007-02-28 09:30:00,10.29,10.32,10.13,10.17,188000.0,8.0024,8.0258,7.878,7.9091,188000.0
2007-02-28 09:35:00,10.17,10.18,10.15,10.17,47600.0,7.9091,7.9169,7.8936,7.9091,47600.0
2007-02-28 09:40:00,10.16,10.16,10.12,10.12,50800.0,7.9013,7.9013,7.8702,7.8702,50800.0
2007-02-28 09:45:00,10.12,10.13,10.06,10.09,90800.0,7.8702,7.878,7.8236,7.8469,90800.0
2007-02-28 09:50:00,10.09,10.12,10.07,10.12,162000.0,7.8469,7.8702,7.8313,7.8702,162000.0
2007-02-28 09:55:00,10.11,10.12,10.07,10.11,54000.0,7.8625,7.8702,7.8313,7.8625,54000.0
2007-02-28 10:00:00,10.11,10.11,10.07,10.11,58800.0,7.8625,7.8625,7.8313,7.8625,58800.0
2007-02-28 10:05:00,10.11,10.12,10.08,10.09,31200.0,7.8625,7.8702,7.8391,7.8469,31200.0
2007-02-28 10:10:00,10.09,10.11,10.06,10.11,99600.0,7.8469,7.8625,7.8236,7.8625,99600.0
2007-02-28 10:15:00,10.11,10.13,10.09,10.13,32000.0,7.8625,7.878,7.8469,7.878,32000.0
2007-02-28 10:20:00,10.12,10.14,10.04,10.1,135200.0,7.8702,7.8858,7.808,7.8547,135200.0
2007-02-28 10:25:00,10.1,10.13,10.09,10.13,36000.0,7.8547,7.878,7.8469,7.878,36000.0
2007-02-28 10:30:00,10.13,10.15,10.13,10.14,26800.0,7.878,7.8936,7.878,7.8858,26800.0
2007-02-28 10:35:00,10.15,10.15,10.09,10.13,129200.0,7.8936,7.8936,7.8469,7.878,129200.0
2007-02-28 10:40:00,10.14,10.17,10.14,10.17,15200.0,7.8858,7.9091,7.8858,7.9091,15200.0
2007-02-28 10:45:00,10.17,10.2,10.17,10.19,56000.0,7.9091,7.9324,7.9091,7.9247,56000.0
2007-02-28 10:50:00,10.19,10.19,10.15,10.15,41200.0,7.9247,7.9247,7.8936,7.8936,41200.0
2007-02-28 10:55:00,10.15,10.15,10.12,10.14,72400.0,7.8936,7.8936,7.8702,7.8858,72400.0
2007-02-28 11:00:00,10.14,10.15,10.13,10.14,38000.0,7.8858,7.8936,7.878,7.8858,38000.0
2007-02-28 11:05:00,10.14,10.15,10.12,10.15,126800.0,7.8858,7.8936,7.8702,7.8936,126800.0
2007-02-28 11:10:00,10.15,10.15,10.13,10.14,18800.0,7.8936,7.8936,7.878,7.8858,18800.0
2007-02-28 11:15:00,10.15,10.17,10.15,10.15,12800.0,7.8936,7.9091,7.8936,7.8936,12800.0
2007-02-28 11:20:00,10.16,10.16,10.15,10.15,24800.0,7.9013,7.9013,7.8936,7.8936,24800.0
2007-02-28 11:25:00,10.15,10.18,10.15,10.18,16000.0,7.8936,7.9169,7.8936,7.9169,16000.0
2007-02-28 11:30:00,10.17,10.17,10.13,10.16,136400.0,7.9091,7.9091,7.878,7.9013,136400.0
2007-02-28 11:35:00,10.16,10.17,10.15,10.15,13600.0,7.9013,7.9091,7.8936,7.8936,13600.0
2007-02-28 11:40:00,10.15,10.15,10.13,10.14,39600.0,7.8936,7.8936,7.878,7.8858,39600.0
2007-02-28 11:45:00,10.14,10.15,10.12,10.12,120400.0,7.8858,7.8936,7.8702,7.8702,120400.0
2007-02-28 11:50:00,10.12,10.13,10.08,10.08,230000.0,7.8702,7.878,7.8391,7.8391,230000.0
2007-02-28 11:55:00,10.08,10.13,10.08,10.11,36800.0,7.8391,7.878,7.8391,7.8625,36800.0
2007-02-28 12:00:00,10.12,10.12,10.08,10.11,32400.0,7.8702,7.8702,7.8391,7.8625,32400.0
2007-02-28 12:05:00,10.12,10.15,10.12,10.15,27200.0,7.8702,7.8936,7.8702,7.8936,27200.0
2007-02-28 12:10:00,10.15,10.17,10.14,10.16,28800.0,7.8936,7.9091,7.8858,7.9013,28800.0
2007-02-28 12:15:00,10.16,10.16,10.15,10.15,32000.0,7.9013,7.9013,7.8936,7.8936,32000.0
2007-02-28 12:20:00,10.15,10.18,10.15,10.18,7200.0,7.8936,7.9169,7.8936,7.9169,7200.0
2007-02-28 12:25:00,10.18,10.18,10.17,10.17,15600.0,7.9169,7.9169,7.9091,7.9091,15600.0
2007-02-28 12:30:00,10.16,10.17,10.16,10.17,14400.0,7.9013,7.9091,7.9013,7.9091,14400.0
2007-02-28 12:35:00,10.17,10.18,10.17,10.18,13200.0,7.9091,7.9169,7.9091,7.9169,13200.0
2007-02-28 12:40:00,10.18,10.2,10.18,10.2,13200.0,7.9169,7.9324,7.9169,7.9324,13200.0
2007-02-28 12:45:00,10.2,10.21,10.19,10.2,16000.0,7.9324,7.9402,7.9247,7.9324,16000.0
2007-02-28 12:50:00,10.21,10.21,10.18,10.2,110000.0,7.9402,7.9402,7.9169,7.9324,110000.0
2007-02-28 12:55:00,10.2,10.2,10.19,10.2,14400.0,7.9324,7.9324,7.9247,7.9324,14400.0
2007-02-28 13:00:00,10.2,10.2,10.16,10.17,108000.0,7.9324,7.9324,7.9013,7.9091,108000.0
2007-02-28 13:05:00,10.17,10.17,10.17,10.17,13200.0,7.9091,7.9091,7.9091,7.9091,13200.0
2007-02-28 13:10:00,10.17,10.17,10.15,10.15,9600.0,7.9091,7.9091,7.8936,7.8936,9600.0
2007-02-28 13:15:00,10.16,10.16,10.15,10.15,2400.0,7.9013,7.9013,7.8936,7.8936,2400.0
2007-02-28 13:20:00,10.15,10.17,10.15,10.17,7600.0,7.8936,7.9091,7.8936,7.9091,7600.0
2007-02-28 13:25:00,10.17,10.19,10.17,10.18,42000.0,7.9091,7.9247,7.9091,7.9169,42000.0
2007-02-28 13:30:00,10.18,10.18,10.16,10.18,35600.0,7.9169,7.9169,7.9013,7.9169,35600.0
2007-02-28 13:35:00,10.18,10.18,10.16,10.17,20400.0,7.9169,7.9169,7.9013,7.9091,20400.0
2007-02-28 13:40:00,10.17,10.17,10.14,10.14,45600.0,7.9091,7.9091,7.8858,7.8858,45600.0
2007-02-28 13:45:00,10.15,10.15,10.13,10.13,26800.0,7.8936,7.8936,7.878,7.878,26800.0
2007-02-28 13:50:00,10.12,10.15,10.12,10.13,44400.0,7.8702,7.8936,7.8702,7.878,44400.0
2007-02-28 13:55:00,10.14,10.14,10.12,10.13,24800.0,7.8858,7.8858,7.8702,7.878,24800.0
2007-02-28 14:00:00,10.13,10.15,10.12,10.15,43600.0,7.878,7.8936,7.8702,7.8936,43600.0
2007-02-28 14:05:00,10.15,10.15,10.13,10.14,15200.0,7.8936,7.8936,7.878,7.8858,15200.0
2007-02-28 14:10:00,10.14,10.14,10.12,10.13,13200.0,7.8858,7.8858,7.8702,7.878,13200.0
2007-02-28 14:15:00,10.13,10.13,10.12,10.12,22000.0,7.878,7.878,7.8702,7.8702,22000.0
2007-02-28 14:20:00,10.12,10.12,10.11,10.11,21200.0,7.8702,7.8702,7.8625,7.8625,21200.0
2007-02-28 14:25:00,10.11,10.12,10.1,10.12,35600.0,7.8625,7.8702,7.8547,7.8702,35600.0
2007-02-28 14:30:00,10.12,10.13,10.12,10.12,21200.0,7.8702,7.878,7.8702,7.8702,21200.0
2007-02-28 14:35:00,10.12,10.14,10.12,10.13,24800.0,7.8702,7.8858,7.8702,7.878,24800.0
2007-02-28 14:40:00,10.13,10.13,10.13,10.13,5200.0,7.878,7.878,7.878,7.878,5200.0
2007-02-28 14:45:00,10.13,10.14,10.13,10.14,33200.0,7.878,7.8858,7.878,7.8858,33200.0
2007-02-28 14:50:00,10.14,10.14,10.13,10.13,19200.0,7.8858,7.8858,7.878,7.878,19200.0
2007-02-28 14:55:00,10.13,10.14,10.13,10.13,28400.0,7.878,7.8858,7.878,7.878,28400.0
2007-02-28 15:00:00,10.13,10.13,10.13,10.13,25200.0,7.878,7.878,7.878,7.878,25200.0
2007-02-28 15:05:00,10.13,10.13,10.13,10.13,58400.0,7.878,7.878,7.878,7.878,58400.0
2007-02-28 15:10:00,10.13,10.14,10.13,10.14,81600.0,7.878,7.8858,7.878,7.8858,81600.0
2007-02-28 15:15:00,10.14,10.14,10.13,10.14,298400.0,7.8858,7.8858,7.878,7.8858,298400.0
2007-02-28 15:20:00,10.14,10.14,10.13,10.14,44000.0,7.8858,7.8858,7.878,7.8858,44000.0
2007-02-28 15:25:00,10.14,10.14,10.13,10.13,25600.0,7.8858,7.8858,7.878,7.878,25600.0
2007-02-28 15:30:00,10.13,10.14,10.13,10.13,83200.0,7.878,7.8858,7.878,7.878,83200.0
2007-02-28 15:35:00,10.13,10.15,10.13,10.15,64400.0,7.878,7.8936,7.878,7.8936,64400.0
2007-02-28 15:40:00,10.15,10.15,10.13,10.13,110800.0,7.8936,7.8936,7.878,7.878,110800.0
2007-02-28 15:45:00,10.13,10.13,10.08,10.09,170000.0,7.878,7.878,7.8391,7.8469,170000.0
2007-02-28 15:50:00,10.09,10.12,10.09,10.1,154400.0,7.8469,7.8702,7.8469,7.8547,154400.0
2007-02-28 15:55:00,10.11,10.11,10.09,10.09,178400.0,7.8625,7.8625,7.8469,7.8469,178400.0
2007-03-01 09:30:00,9.94,10.09,9.9,9.97,252000.0,7.7302,7.8469,7.6991,7.7536,252000.0
2007-03-01 09:35:00,9.98,10.02,9.93,9.93,83600.0,7.7614,7.7925,7.7225,7.7225,83600.0
2007-03-01 09:40:00,9.93,9.95,9.88,9.88,84000.0,7.7225,7.738,7.6836,7.6836,84000.0
2007-03-01 09:45:00,9.88,9.9,9.83,9.9,92000.0,7.6836,7.6991,7.6447,7.6991,92000.0
2007-03-01 09:50:00,9.9,9.96,9.88,9.96,114800.0,7.6991,7.7458,7.6836,7.7458,114800.0
2007-03-01 09:55:00,9.95,9.99,9.95,9.99,105200.0,7.738,7.7691,7.738,7.7691,105200.0
2007-03-01 10:00:00,9.99,10.05,9.99,10.01,169600.0,7.7691,7.8158,7.7691,7.7847,169600.0
2007-03-01 10:05:00,10.01,10.02,9.88,9.97,170000.0,7.7847,7.7925,7.6836,7.7536,170000.0
2007-03-01 10:10:00,9.97,10.0,9.95,9.99,58400.0,7.7536,7.7769,7.738,7.7691,58400.0
2007-03-01 10:15:00,9.99,10.01,9.98,10.01,55600.0,7.7691,7.7847,7.7614,7.7847,55600.0
2007-03-01 10:20:00,10.02,10.04,9.97,9.99,76800.0,7.7925,7.808,7.7536,7.7691,76800.0
2007-03-01 10:25:00,9.99,10.03,9.96,9.99,67600.0,7.7691,7.8002,7.7458,7.7691,67600.0
2007-03-01 10:30:00,10.0,10.03,9.92,9.97,132400.0,7.7769,7.8002,7.7147,7.7536,132400.0
2007-03-01 10:35:00,9.97,9.98,9.95,9.97,47600.0,7.7536,7.7614,7.738,7.7536,47600.0
2007-03-01 10:40:00,9.97,10.01,9.96,9.98,51200.0,7.7536,7.7847,7.7458,7.7614,51200.0
2007-03-01 10:45:00,9.99,9.99,9.95,9.97,41600.0,7.7691,7.7691,7.738,7.7536,41600.0
2007-03-01 10:50:00,9.98,10.03,9.97,10.02,50000.0,7.7614,7.8002,7.7536,7.7925,50000.0
2007-03-01 10:55:00,10.02,10.02,9.93,10.0,144000.0,7.7925,7.7925,7.7225,7.7769,144000.0
2007-03-01 11:00:00,9.99,10.01,9.99,10.0,66400.0,7.7691,7.7847,7.7691,7.7769,66400.0
2007-03-01 11:05:00,9.99,10.0,9.98,9.99,60400.0,7.7691,7.7769,7.7614,7.7691,60400.0
2007-03-01 11:10:00,9.99,10.03,9.97,10.03,54400.0,7.7691,7.8002,7.7536,7.8002,54400.0
2007-03-01 11:15:00,10.03,10.1,10.01,10.09,201200.0,7.8002,7.8547,7.7847,7.8469,201200.0
2007-03-01 11:20:00,10.09,10.09,10.03,10.06,171600.0,7.8469,7.8469,7.8002,7.8236,171600.0
2007-03-01 11:25:00,10.07,10.07,10.0,10.03,145600.0,7.8313,7.8313,7.7769,7.8002,145600.0
2007-03-01 11:30:00,10.03,10.04,10.03,10.03,54000.0,7.8002,7.808,7.8002,7.8002,54000.0
2007-03-01 11:35:00,10.03,10.03,10.0,10.01,27600.0,7.8002,7.8002,7.7769,7.7847,27600.0
2007-03-01 11:40:00,10.01,10.02,9.98,9.99,36400.0,7.7847,7.7925,7.7614,7.7691,36400.0
2007-03-01 11:45:00,9.99,10.0,9.97,9.98,44000.0,7.7691,7.7769,7.7536,7.7614,44000.0
2007-03-01 11:50:00,9.98,9.99,9.97,9.97,62000.0,7.7614,7.7691,7.7536,7.7536,62000.0
2007-03-01 11:55:00,9.97,9.99,9.95,9.97,34000.0,7.7536,7.7691,7.738,7.7536,34000.0
2007-03-01 12:00:00,9.97,9.99,9.96,9.97,42800.0,7.7536,7.7691,7.7458,7.7536,42800.0
2007-03-01 12:05:00,9.97,9.97,9.95,9.95,48800.0,7.7536,7.7536,7.738,7.738,48800.0
2007-03-01 12:10:00,9.95,9.96,9.95,9.95,103200.0,7.738,7.7458,7.738,7.738,103200.0
2007-03-01 12:15:00,9.95,9.97,9.93,9.94,125200.0,7.738,7.7536,7.7225,7.7302,125200.0
2007-03-01 12:20:00,9.94,9.97,9.93,9.97,53200.0,7.7302,7.7536,7.7225,7.7536,53200.0
2007-03-01 12:25:00,9.97,9.97,9.94,9.95,28400.0,7.7536,7.7536,7.7302,7.738,28400.0
2007-03-01 12:30:00,9.94,9.97,9.94,9.95,39200.0,7.7302,7.7536,7.7302,7.738,39200.0
2007-03-01 12:35:00,9.95,9.96,9.94,9.95,20000.0,7.738,7.7458,7.7302,7.738,20000.0
2007-03-01 12:40:00,9.95,9.97,9.95,9.95,21600.0,7.738,7.7536,7.738,7.738,21600.0
2007-03-01 12:45:00,9.95,9.98,9.95,9.98,15200.0,7.738,7.7614,7.738,7.7614,15200.0
2007-03-01 12:50:00,9.98,9.99,9.97,9.97,47200.0,7.7614,7.7691,7.7536,7.7536,47200.0
2007-03-01 12:55:00,9.97,9.98,9.97,9.98,19600.0,7.7536,7.7614,7.7536,7.7614,19600.0
2007-03-01 13:00:00,9.99,10.0,9.98,10.0,18000.0,7.7691,7.7769,7.7614,7.7769,18000.0
2007-03-01 13:05:00,10.0,10.0,9.98,9.98,18800.0,7.7769,7.7769,7.7614,7.7614,18800.0
2007-03-01 13:10:00,9.98,9.98,9.96,9.97,24400.0,7.7614,7.7614,7.7458,7.7536,24400.0
2007-03-01 13:15:00,9.97,9.97,9.95,9.95,44000.0,7.7536,7.7536,7.738,7.738,44000.0
2007-03-01 13:20:00,9.95,9.95,9.94,9.94,47600.0,7.738,7.738,7.7302,7.7302,47600.0
2007-03-01 13:25:00,9.94,9.95,9.94,9.95,15200.0,7.7302,7.738,7.7302,7.738,15200.0
2007-03-01 13:30:00,9.95,9.95,9.94,9.95,42400.0,7.738,7.738,7.7302,7.738,42400.0
2007-03-01 13:35:00,9.95,9.96,9.95,9.95,52000.0,7.738,7.7458,7.738,7.738,52000.0
2007-03-01 13:40:00,9.95,9.96,9.95,9.96,19200.0,7.738,7.7458,7.738,7.7458,19200.0
2007-03-01 13:45:00,9.96,9.99,9.96,9.98,17600.0,7.7458,7.7691,7.7458,7.7614,17600.0
2007-03-01 13:50:00,9.98,10.0,9.98,9.99,20000.0,7.7614,7.7769,7.7614,7.7691,20000.0
2007-03-01 13:55:00,10.0,10.0,9.99,10.0,50400.0,7.7769,7.7769,7.7691,7.7769,50400.0
2007-03-01 14:00:00,10.0,10.01,9.99,10.01,72800.0,7.7769,7.7847,7.7691,7.7847,72800.0
2007-03-01 14:05:00,10.01,10.02,9.99,10.0,82800.0,7.7847,7.7925,7.7691,7.7769,82800.0
2007-03-01 14:10:00,10.01,10.01,9.99,10.01,27600.0,7.7847,7.7847,7.7691,7.7847,27600.0
2007-03-01 14:15:00,10.01,10.02,10.0,10.0,15200.0,7.7847,7.7925,7.7769,7.7769,15200.0
2007-03-01 14:20:00,10.01,10.01,9.98,9.99,55600.0,7.7847,7.7847,7.7614,7.7691,55600.0
2007-03-01 14:25:00,9.99,10.0,9.97,9.97,38000.0,7.7691,7.7769,7.7536,7.7536,38000.0
2007-03-01 14:30:00,9.97,10.0,9.97,10.0,32000.0,7.7536,7.7769,7.7536,7.7769,32000.0
2007-03-01 14:35:00,10.0,10.01,9.99,10.0,45600.0,7.7769,7.7847,7.7691,7.7769,45600.0
2007-03-01 14:40:00,10.0,10.01,9.98,9.98,60000.0,7.7769,7.7847,7.7614,7.7614,60000.0
2007-03-01 14:45:00,9.98,10.0,9.98,10.0,42000.0,7.7614,7.7769,7.7614,7.7769,42000.0
2007-03-01 14:50:00,10.0,10.0,9.99,10.0,58000.0,7.7769,7.7769,7.7691,7.7769,58000.0
2007-03-01 14:55:00,10.0,10.0,9.98,9.99,35200.0,7.7769,7.7769,7.7614,7.7691,35200.0
2007-03-01 15:00:00,10.0,10.0,9.97,9.98,78000.0,7.7769,7.7769,7.7536,7.7614,78000.0
2007-03-01 15:05:00,9.98,9.98,9.97,9.97,59200.0,7.7614,7.7614,7.7536,7.7536,59200.0
2007-03-01 15:10:00,9.97,9.98,9.97,9.97,60800.0,7.7536,7.7614,7.7536,7.7536,60800.0
2007-03-01 15:15:00,9.97,9.97,9.97,9.97,44000.0,7.7536,7.7536,7.7536,7.7536,44000.0
2007-03-01 15:20:00,9.97,9.97,9.95,9.95,151600.0,7.7536,7.7536,7.738,7.738,151600.0
2007-03-01 15:25:00,9.94,9.95,9.94,9.95,166800.0,7.7302,7.738,7.7302,7.738,166800.0
2007-03-01 15:30:00,9.95,9.97,9.95,9.96,104000.0,7.738,7.7536,7.738,7.7458,104000.0
2007-03-01 15:35:00,9.96,9.97,9.95,9.97,43600.0,7.7458,7.7536,7.738,7.7536,43600.0
2007-03-01 15:40:00,9.97,9.97,9.94,9.95,146000.0,7.7536,7.7536,7.7302,7.738,146000.0
2007-03-01 15:45:00,9.95,9.96,9.93,9.94,161200.0,7.738,7.7458,7.7225,7.7302,161200.0
2007-03-01 15:50:00,9.94,9.94,9.91,9.92,257200.0,7.7302,7.7302,7.7069,7.7147,257200.0
2007-03-01 15:55:00,9.92,9.93,9.91,9.93,196400.0,7.7147,7.7225,7.7069,7.7225,196400.0
2007-03-02 09:30:00,9.81,9.92,9.81,9.86,172000.0,7.6291,7.7147,7.6291,7.668,172000.0
2007-03-02 09:35:00,9.87,9.88,9.83,9.83,103600.0,7.6758,7.6836,7.6447,7.6447,103600.0
2007-03-02 09:40:00,9.83,9.86,9.82,9.83,54400.0,7.6447,7.668,7.6369,7.6447,54400.0
2007-03-02 09:45:00,9.83,9.83,9.81,9.83,86400.0,7.6447,7.6447,7.6291,7.6447,86400.0
2007-03-02 09:50:00,9.83,9.88,9.83,9.83,44000.0,7.6447,7.6836,7.6447,7.6447,44000.0
2007-03-02 09:55:00,9.83,9.86,9.83,9.86,60400.0,7.6447,7.668,7.6447,7.668,60400.0
2007-03-02 10:00:00,9.86,9.9,9.84,9.89,119600.0,7.668,7.6991,7.6525,7.6914,119600.0
2007-03-02 10:05:00,9.89,9.89,9.87,9.88,54400.0,7.6914,7.6914,7.6758,7.6836,54400.0
2007-03-02 10:10:00,9.88,9.89,9.87,9.88,58400.0,7.6836,7.6914,7.6758,7.6836,58400.0
2007-03-02 10:15:00,9.88,9.89,9.87,9.88,28000.0,7.6836,7.6914,7.6758,7.6836,28000.0
2007-03-02 10:20:00,9.88,9.88,9.86,9.87,40400.0,7.6836,7.6836,7.668,7.6758,40400.0
2007-03-02 10:25:00,9.87,9.87,9.85,9.86,14400.0,7.6758,7.6758,7.6603,7.668,14400.0
2007-03-02 10:30:00,9.87,9.88,9.85,9.88,34800.0,7.6758,7.6836,7.6603,7.6836,34800.0
2007-03-02 10:35:00,9.88,9.88,9.85,9.85,54000.0,7.6836,7.6836,7.6603,7.6603,54000.0
2007-03-02 10:40:00,9.85,9.89,9.85,9.88,62800.0,7.6603,7.6914,7.6603,7.6836,62800.0
2007-03-02 10:45:00,9.88,9.9,9.87,9.9,40400.0,7.6836,7.6991,7.6758,7.6991,40400.0
2007-03-02 10:50:00,9.9,9.92,9.88,9.88,28400.0,7.6991,7.7147,7.6836,7.6836,28400.0
2007-03-02 10:55:00,9.88,9.88,9.87,9.88,64800.0,7.6836,7.6836,7.6758,7.6836,64800.0
2007-03-02 11:00:00,9.88,9.88,9.85,9.87,24800.0,7.6836,7.6836,7.6603,7.6758,24800.0
2007-03-02 11:05:00,9.88,9.88,9.86,9.86,58000.0,7.6836,7.6836,7.668,7.668,58000.0
2007-03-02 11:10:00,9.87,9.87,9.87,9.87,17200.0,7.6758,7.6758,7.6758,7.6758,17200.0
2007-03-02 11:15:00,9.87,9.88,9.87,9.88,50400.0,7.6758,7.6836,7.6758,7.6836,50400.0
2007-03-02 11:20:00,9.88,9.88,9.87,9.88,33600.0,7.6836,7.6836,7.6758,7.6836,33600.0
2007-03-02 11:25:00,9.88,9.88,9.86,9.87,32000.0,7.6836,7.6836,7.668,7.6758,32000.0
2007-03-02 11:30:00,9.87,9.87,9.85,9.86,25200.0,7.6758,7.6758,7.6603,7.668,25200.0
2007-03-02 11:35:00,9.86,9.87,9.86,9.87,67600.0,7.668,7.6758,7.668,7.6758,67600.0
2007-03-02 11:40:00,9.87,9.87,9.86,9.87,30400.0,7.6758,7.6758,7.668,7.6758,30400.0
2007-03-02 11:45:00,9.87,9.88,9.87,9.88,97600.0,7.6758,7.6836,7.6758,7.6836,97600.0
2007-03-02 11:50:00,9.88,9.88,9.87,9.88,67600.0,7.6836,7.6836,7.6758,7.6836,67600.0
2007-03-02 11:55:00,9.87,9.88,9.87,9.88,54400.0,7.6758,7.6836,7.6758,7.6836,54400.0
2007-03-02 12:00:00,9.88,9.89,9.88,9.89,56400.0,7.6836,7.6914,7.6836,7.6914,56400.0
2007-03-02 12:05:00,9.89,9.9,9.88,9.89,37200.0,7.6914,7.6991,7.6836,7.6914,37200.0
2007-03-02 12:10:00,9.89,9.89,9.88,9.89,112000.0,7.6914,7.6914,7.6836,7.6914,112000.0
2007-03-02 12:15:00,9.89,9.9,9.87,9.88,112400.0,7.6914,7.6991,7.6758,7.6836,112400.0
2007-03-02 12:20:00,9.87,9.89,9.87,9.88,102800.0,7.6758,7.6914,7.6758,7.6836,102800.0
2007-03-02 12:25:00,9.88,9.89,9.87,9.87,85600.0,7.6836,7.6914,7.6758,7.6758,85600.0
2007-03-02 12:30:00,9.87,9.88,9.85,9.88,49600.0,7.6758,7.6836,7.6603,7.6836,49600.0
2007-03-02 12:35:00,9.88,9.89,9.87,9.88,37600.0,7.6836,7.6914,7.6758,7.6836,37600.0
2007-03-02 12:40:00,9.87,9.88,9.86,9.87,36000.0,7.6758,7.6836,7.668,7.6758,36000.0
2007-03-02 12:45:00,9.87,9.88,9.87,9.88,76400.0,7.6758,7.6836,7.6758,7.6836,76400.0
2007-03-02 12:50:00,9.87,9.89,9.87,9.88,52400.0,7.6758,7.6914,7.6758,7.6836,52400.0
2007-03-02 12:55:00,9.89,9.9,9.88,9.9,100000.0,7.6914,7.6991,7.6836,7.6991,100000.0
2007-03-02 13:00:00,9.9,9.9,9.89,9.9,36800.0,7.6991,7.6991,7.6914,7.6991,36800.0
2007-03-02 13:05:00,9.9,9.9,9.88,9.89,24400.0,7.6991,7.6991,7.6836,7.6914,24400.0
2007-03-02 13:10:00,9.89,9.9,9.87,9.88,42400.0,7.6914,7.6991,7.6758,7.6836,42400.0
2007-03-02 13:15:00,9.88,9.88,9.87,9.87,46400.0,7.6836,7.6836,7.6758,7.6758,46400.0
2007-03-02 13:20:00,9.87,9.88,9.86,9.86,19600.0,7.6758,7.6836,7.668,7.668,19600.0
2007-03-02 13:25:00,9.86,9.87,9.85,9.86,50800.0,7.668,7.6758,7.6603,7.668,50800.0
2007-03-02 13:30:00,9.86,9.87,9.85,9.87,58000.0,7.668,7.6758,7.6603,7.6758,58000.0
2007-03-02 13:35:00,9.87,9.88,9.87,9.87,28000.0,7.6758,7.6836,7.6758,7.6758,28000.0
2007-03-02 13:40:00,9.87,9.88,9.85,9.87,30800.0,7.6758,7.6836,7.6603,7.6758,30800.0
2007-03-02 13:45:00,9.87,9.88,9.86,9.88,20000.0,7.6758,7.6836,7.668,7.6836,20000.0
2007-03-02 13:50:00,9.87,9.88,9.87,9.88,36800.0,7.6758,7.6836,7.6758,7.6836,36800.0
2007-03-02 13:55:00,9.87,9.88,9.86,9.88,21200.0,7.6758,7.6836,7.668,7.6836,21200.0
2007-03-02 14:00:00,9.88,9.88,9.87,9.87,54800.0,7.6836,7.6836,7.6758,7.6758,54800.0
2007-03-02 14:05:00,9.87,9.87,9.86,9.87,15200.0,7.6758,7.6758,7.668,7.6758,15200.0
2007-03-02 14:10:00,9.87,9.88,9.87,9.87,17200.0,7.6758,7.6836,7.6758,7.6758,17200.0
2007-03-02 14:15:00,9.87,9.88,9.86,9.88,71600.0,7.6758,7.6836,7.668,7.6836,71600.0
2007-03-02 14:20:00,9.87,9.88,9.86,9.86,42800.0,7.6758,7.6836,7.668,7.668,42800.0
2007-03-02 14:25:00,9.87,9.88,9.87,9.88,25200.0,7.6758,7.6836,7.6758,7.6836,25200.0
2007-03-02 14:30:00,9.88,9.88,9.88,9.88,31600.0,7.6836,7.6836,7.6836,7.6836,31600.0
2007-03-02 14:35:00,9.88,9.89,9.87,9.89,60400.0,7.6836,7.6914,7.6758,7.6914,60400.0
2007-03-02 14:40:00,9.89,9.9,9.89,9.89,86800.0,7.6914,7.6991,7.6914,7.6914,86800.0
2007-03-02 14:45:00,9.88,9.88,9.88,9.88,21200.0,7.6836,7.6836,7.6836,7.6836,21200.0
2007-03-02 14:50:00,9.89,9.89,9.88,9.88,60800.0,7.6914,7.6914,7.6836,7.6836,60800.0
2007-03-02 14:55:00,9.88,9.88,9.85,9.86,32400.0,7.6836,7.6836,7.6603,7.668,32400.0
2007-03-02 15:00:00,9.87,9.88,9.87,9.88,44800.0,7.6758,7.6836,7.6758,7.6836,44800.0
2007-03-02 15:05:00,9.87,9.88,9.85,9.87,54400.0,7.6758,7.6836,7.6603,7.6758,54400.0
2007-03-02 15:10:00,9.87,9.88,9.86,9.88,38800.0,7.6758,7.6836,7.668,7.6836,38800.0
2007-03-02 15:15:00,9.88,9.88,9.86,9.86,39200.0,7.6836,7.6836,7.668,7.668,39200.0
2007-03-02 15:20:00,9.86,9.88,9.86,9.87,64400.0,7.668,7.6836,7.668,7.6758,64400.0
2007-03-02 15:25:00,9.87,9.88,9.87,9.88,48400.0,7.6758,7.6836,7.6758,7.6836,48400.0
2007-03-02 15:30:00,9.88,9.88,9.87,9.88,84000.0,7.6836,7.6836,7.6758,7.6836,84000.0
2007-03-02 15:35:00,9.88,9.88,9.86,9.87,52400.0,7.6836,7.6836,7.668,7.6758,52400.0
2007-03-02 15:40:00,9.87,9.87,9.85,9.85,44000.0,7.6758,7.6758,7.6603,7.6603,44000.0
2007-03-02 15:45:00,9.85,9.86,9.85,9.85,48400.0,7.6603,7.668,7.6603,7.6603,48400.0
2007-03-02 15:50:00,9.85,9.86,9.85,9.85,109600.0,7.6603,7.668,7.6603,7.6603,109600.0
2007-03-02 15:55:00,9.85,9.86,9.84,9.85,278400.0,7.6603,7.668,7.6525,7.6603,278400.0
2007-03-05 09:30:00,9.96,9.96,9.8,9.85,428800.0,7.7458,7.7458,7.6214,7.6603,428800.0
2007-03-05 09:35:00,9.85,9.86,9.83,9.84,143200.0,7.6603,7.668,7.6447,7.6525,143200.0
2007-03-05 09:40:00,9.84,9.86,9.75,9.75,133600.0,7.6525,7.668,7.5825,7.5825,133600.0
2007-03-05 09:45:00,9.78,9.83,9.78,9.82,79200.0,7.6058,7.6447,7.6058,7.6369,79200.0
2007-03-05 09:50:00,9.81,9.85,9.79,9.85,272800.0,7.6291,7.6603,7.6136,7.6603,272800.0
2007-03-05 09:55:00,9.85,9.85,9.81,9.84,52400.0,7.6603,7.6603,7.6291,7.6525,52400.0
2007-03-05 10:00:00,9.84,9.84,9.8,9.82,59600.0,7.6525,7.6525,7.6214,7.6369,59600.0
2007-03-05 10:05:00,9.81,9.83,9.8,9.82,48000.0,7.6291,7.6447,7.6214,7.6369,48000.0
2007-03-05 10:10:00,9.83,9.88,9.83,9.86,155200.0,7.6447,7.6836,7.6447,7.668,155200.0
2007-03-05 10:15:00,9.85,9.87,9.83,9.83,37600.0,7.6603,7.6758,7.6447,7.6447,37600.0
2007-03-05 10:20:00,9.82,9.83,9.81,9.81,33200.0,7.6369,7.6447,7.6291,7.6291,33200.0
2007-03-05 10:25:00,9.82,9.82,9.79,9.81,41600.0,7.6369,7.6369,7.6136,7.6291,41600.0
2007-03-05 10:30:00,9.81,9.81,9.77,9.77,36000.0,7.6291,7.6291,7.598,7.598,36000.0
2007-03-05 10:35:00,9.77,9.78,9.76,9.77,47200.0,7.598,7.6058,7.5903,7.598,47200.0
2007-03-05 10:40:00,9.77,9.79,9.76,9.77,32800.0,7.598,7.6136,7.5903,7.598,32800.0
2007-03-05 10:45:00,9.77,9.78,9.77,9.77,31200.0,7.598,7.6058,7.598,7.598,31200.0
2007-03-05 10:50:00,9.78,9.79,9.77,9.79,25600.0,7.6058,7.6136,7.598,7.6136,25600.0
2007-03-05 10:55:00,9.78,9.8,9.78,9.8,22800.0,7.6058,7.6214,7.6058,7.6214,22800.0
2007-03-05 11:00:00,9.8,9.82,9.78,9.8,23600.0,7.6214,7.6369,7.6058,7.6214,23600.0
2007-03-05 11:05:00,9.81,9.83,9.8,9.83,48800.0,7.6291,7.6447,7.6214,7.6447,48800.0
2007-03-05 11:10:00,9.83,9.83,9.8,9.81,27600.0,7.6447,7.6447,7.6214,7.6291,27600.0
2007-03-05 11:15:00,9.81,9.83,9.81,9.82,26800.0,7.6291,7.6447,7.6291,7.6369,26800.0
2007-03-05 11:20:00,9.83,9.83,9.8,9.8,42400.0,7.6447,7.6447,7.6214,7.6214,42400.0
2007-03-05 11:25:00,9.8,9.81,9.79,9.81,32400.0,7.6214,7.6291,7.6136,7.6291,32400.0
2007-03-05 11:30:00,9.81,9.82,9.81,9.82,23200.0,7.6291,7.6369,7.6291,7.6369,23200.0
2007-03-05 11:35:00,9.81,9.81,9.79,9.8,25200.0,7.6291,7.6291,7.6136,7.6214,25200.0
2007-03-05 11:40:00,9.8,9.8,9.77,9.77,21600.0,7.6214,7.6214,7.598,7.598,21600.0
2007-03-05 11:45:00,9.78,9.79,9.78,9.79,8400.0,7.6058,7.6136,7.6058,7.6136,8400.0
2007-03-05 11:50:00,9.79,9.79,9.77,9.78,18800.0,7.6136,7.6136,7.598,7.6058,18800.0
2007-03-05 11:55:00,9.78,9.78,9.75,9.75,36400.0,7.6058,7.6058,7.5825,7.5825,36400.0
2007-03-05 12:00:00,9.76,9.76,9.75,9.76,17200.0,7.5903,7.5903,7.5825,7.5903,17200.0
2007-03-05 12:05:00,9.75,9.77,9.75,9.76,22000.0,7.5825,7.598,7.5825,7.5903,22000.0
2007-03-05 12:10:00,9.77,9.78,9.77,9.77,17200.0,7.598,7.6058,7.598,7.598,17200.0
2007-03-05 12:15:00,9.77,9.78,9.76,9.77,63200.0,7.598,7.6058,7.5903,7.598,63200.0
2007-03-05 12:20:00,9.77,9.8,9.77,9.8,58400.0,7.598,7.6214,7.598,7.6214,58400.0
2007-03-05 12:25:00,9.8,9.8,9.79,9.79,24000.0,7.6214,7.6214,7.6136,7.6136,24000.0
2007-03-05 12:30:00,9.79,9.79,9.77,9.77,14400.0,7.6136,7.6136,7.598,7.598,14400.0
2007-03-05 12:35:00,9.77,9.78,9.77,9.78,43200.0,7.598,7.6058,7.598,7.6058,43200.0
2007-03-05 12:40:00,9.78,9.79,9.78,9.79,24400.0,7.6058,7.6136,7.6058,7.6136,24400.0
2007-03-05 12:45:00,9.79,9.79,9.78,9.78,55600.0,7.6136,7.6136,7.6058,7.6058,55600.0
2007-03-05 12:50:00,9.78,9.78,9.77,9.78,8000.0,7.6058,7.6058,7.598,7.6058,8000.0
2007-03-05 12:55:00,9.78,9.78,9.77,9.77,40400.0,7.6058,7.6058,7.598,7.598,40400.0
2007-03-05 13:00:00,9.78,9.78,9.78,9.78,13600.0,7.6058,7.6058,7.6058,7.6058,13600.0
2007-03-05 13:05:00,9.78,9.79,9.77,9.77,20400.0,7.6058,7.6136,7.598,7.598,20400.0
2007-03-05 13:10:00,9.78,9.8,9.78,9.79,34800.0,7.6058,7.6214,7.6058,7.6136,34800.0
2007-03-05 13:15:00,9.79,9.8,9.79,9.8,26000.0,7.6136,7.6214,7.6136,7.6214,26000.0
2007-03-05 13:20:00,9.8,9.8,9.8,9.8,211200.0,7.6214,7.6214,7.6214,7.6214,211200.0
2007-03-05 13:25:00,9.8,9.81,9.79,9.81,67200.0,7.6214,7.6291,7.6136,7.6291,67200.0
2007-03-05 13:30:00,9.81,9.82,9.81,9.82,17600.0,7.6291,7.6369,7.6291,7.6369,17600.0
2007-03-05 13:35:00,9.82,9.82,9.81,9.82,11200.0,7.6369,7.6369,7.6291,7.6369,11200.0
2007-03-05 13:40:00,9.82,9.85,9.82,9.84,98800.0,7.6369,7.6603,7.6369,7.6525,98800.0
2007-03-05 13:45:00,9.85,9.85,9.83,9.85,56800.0,7.6603,7.6603,7.6447,7.6603,56800.0
2007-03-05 13:50:00,9.85,9.85,9.83,9.83,32400.0,7.6603,7.6603,7.6447,7.6447,32400.0
2007-03-05 13:55:00,9.83,9.86,9.83,9.85,42400.0,7.6447,7.668,7.6447,7.6603,42400.0
2007-03-05 14:00:00,9.86,9.87,9.84,9.84,153600.0,7.668,7.6758,7.6525,7.6525,153600.0
2007-03-05 14:05:00,9.84,9.86,9.84,9.85,20800.0,7.6525,7.668,7.6525,7.6603,20800.0
2007-03-05 14:10:00,9.85,9.85,9.83,9.83,16400.0,7.6603,7.6603,7.6447,7.6447,16400.0
2007-03-05 14:15:00,9.83,9.83,9.81,9.82,25600.0,7.6447,7.6447,7.6291,7.6369,25600.0
2007-03-05 14:20:00,9.82,9.83,9.82,9.82,24400.0,7.6369,7.6447,7.6369,7.6369,24400.0
2007-03-05 14:25:00,9.82,9.83,9.82,9.83,32800.0,7.6369,7.6447,7.6369,7.6447,32800.0
2007-03-05 14:30:00,9.83,9.83,9.82,9.83,16400.0,7.6447,7.6447,7.6369,7.6447,16400.0
2007-03-05 14:35:00,9.83,9.84,9.81,9.81,44000.0,7.6447,7.6525,7.6291,7.6291,44000.0
2007-03-05 14:40:00,9.81,9.82,9.8,9.81,18000.0,7.6291,7.6369,7.6214,7.6291,18000.0
2007-03-05 14:45:00,9.8,9.82,9.79,9.82,61200.0,7.6214,7.6369,7.6136,7.6369,61200.0
2007-03-05 14:50:00,9.81,9.82,9.8,9.8,29200.0,7.6291,7.6369,7.6214,7.6214,29200.0
2007-03-05 14:55:00,9.8,9.81,9.8,9.8,18800.0,7.6214,7.6291,7.6214,7.6214,18800.0
2007-03-05 15:00:00,9.8,9.81,9.77,9.78,39600.0,7.6214,7.6291,7.598,7.6058,39600.0
2007-03-05 15:05:00,9.78,9.78,9.76,9.76,60800.0,7.6058,7.6058,7.5903,7.5903,60800.0
2007-03-05 15:10:00,9.77,9.78,9.76,9.78,110000.0,7.598,7.6058,7.5903,7.6058,110000.0
2007-03-05 15:15:00,9.78,9.78,9.77,9.77,87200.0,7.6058,7.6058,7.598,7.598,87200.0
2007-03-05 15:20:00,9.77,9.79,9.77,9.78,107600.0,7.598,7.6136,7.598,7.6058,107600.0
2007-03-05 15:25:00,9.78,9.79,9.78,9.78,57200.0,7.6058,7.6136,7.6058,7.6058,57200.0
2007-03-05 15:30:00,9.79,9.79,9.76,9.76,104800.0,7.6136,7.6136,7.5903,7.5903,104800.0
2007-03-05 15:35:00,9.77,9.77,9.75,9.76,166800.0,7.598,7.598,7.5825,7.5903,166800.0
2007-03-05 15:40:00,9.76,9.77,9.75,9.75,121600.0,7.5903,7.598,7.5825,7.5825,121600.0
2007-03-05 15:45:00,9.76,9.76,9.75,9.75,58400.0,7.5903,7.5903,7.5825,7.5825,58400.0
2007-03-05 15:50:00,9.75,9.75,9.72,9.73,89200.0,7.5825,7.5825,7.5592,7.5669,89200.0
2007-03-05 15:55:00,9.73,9.74,9.71,9.72,238400.0,7.5669,7.5747,7.5514,7.5592,238400.0
2007-03-06 09:30:00,9.67,9.77,9.61,9.63,195600.0,7.5203,7.598,7.4736,7.4892,195600.0
2007-03-06 09:35:00,9.63,9.69,9.63,9.69,139600.0,7.4892,7.5358,7.4892,7.5358,139600.0
2007-03-06 09:40:00,9.69,9.7,9.67,9.7,55200.0,7.5358,7.5436,7.5203,7.5436,55200.0
2007-03-06 09:45:00,9.69,9.71,9.67,9.7,81600.0,7.5358,7.5514,7.5203,7.5436,81600.0
2007-03-06 09:50:00,9.7,9.75,9.69,9.73,126400.0,7.5436,7.5825,7.5358,7.5669,126400.0
2007-03-06 09:55:00,9.74,9.79,9.73,9.79,202400.0,7.5747,7.6136,7.5669,7.6136,202400.0
2007-03-06 10:00:00,9.76,9.78,9.71,9.72,66800.0,7.5903,7.6058,7.5514,7.5592,66800.0
2007-03-06 10:05:00,9.72,9.74,9.7,9.7,34400.0,7.5592,7.5747,7.5436,7.5436,34400.0
2007-03-06 10:10:00,9.71,9.73,9.7,9.71,55200.0,7.5514,7.5669,7.5436,7.5514,55200.0
2007-03-06 10:15:00,9.71,9.72,9.7,9.72,39200.0,7.5514,7.5592,7.5436,7.5592,39200.0
2007-03-06 10:20:00,9.73,9.73,9.71,9.71,18400.0,7.5669,7.5669,7.5514,7.5514,18400.0
2007-03-06 10:25:00,9.71,9.73,9.71,9.73,25600.0,7.5514,7.5669,7.5514,7.5669,25600.0
2007-03-06 10:30:00,9.73,9.74,9.72,9.72,18400.0,7.5669,7.5747,7.5592,7.5592,18400.0
2007-03-06 10:35:00,9.73,9.74,9.72,9.73,18400.0,7.5669,7.5747,7.5592,7.5669,18400.0
2007-03-06 10:40:00,9.73,9.74,9.71,9.73,24000.0,7.5669,7.5747,7.5514,7.5669,24000.0
2007-03-06 10:45:00,9.73,9.73,9.69,9.69,46000.0,7.5669,7.5669,7.5358,7.5358,46000.0
2007-03-06 10:50:00,9.7,9.7,9.68,9.7,28000.0,7.5436,7.5436,7.528,7.5436,28000.0
2007-03-06 10:55:00,9.7,9.7,9.67,9.67,72000.0,7.5436,7.5436,7.5203,7.5203,72000.0
2007-03-06 11:00:00,9.67,9.69,9.67,9.68,31200.0,7.5203,7.5358,7.5203,7.528,31200.0
2007-03-06 11:05:00,9.69,9.7,9.68,9.7,57200.0,7.5358,7.5436,7.528,7.5436,57200.0
2007-03-06 11:10:00,9.69,9.7,9.69,9.7,13600.0,7.5358,7.5436,7.5358,7.5436,13600.0
2007-03-06 11:15:00,9.7,9.71,9.7,9.71,18000.0,7.5436,7.5514,7.5436,7.5514,18000.0
2007-03-06 11:20:00,9.71,9.72,9.71,9.72,9200.0,7.5514,7.5592,7.5514,7.5592,9200.0
2007-03-06 11:25:00,9.72,9.73,9.71,9.73,13600.0,7.5592,7.5669,7.5514,7.5669,13600.0
2007-03-06 11:30:00,9.73,9.73,9.7,9.7,17200.0,7.5669,7.5669,7.5436,7.5436,17200.0
2007-03-06 11:35:00,9.7,9.72,9.69,9.71,37200.0,7.5436,7.5592,7.5358,7.5514,37200.0
2007-03-06 11:40:00,9.71,9.73,9.71,9.73,24000.0,7.5514,7.5669,7.5514,7.5669,24000.0
2007-03-06 11:45:00,9.73,9.74,9.71,9.71,10400.0,7.5669,7.5747,7.5514,7.5514,10400.0
2007-03-06 11:50:00,9.71,9.72,9.69,9.69,26000.0,7.5514,7.5592,7.5358,7.5358,26000.0
2007-03-06 11:55:00,9.69,9.7,9.69,9.7,23600.0,7.5358,7.5436,7.5358,7.5436,23600.0
2007-03-06 12:00:00,9.71,9.72,9.7,9.71,28800.0,7.5514,7.5592,7.5436,7.5514,28800.0
2007-03-06 12:05:00,9.72,9.72,9.7,9.72,12000.0,7.5592,7.5592,7.5436,7.5592,12000.0
2007-03-06 12:10:00,9.72,9.72,9.7,9.71,14400.0,7.5592,7.5592,7.5436,7.5514,14400.0
2007-03-06 12:15:00,9.71,9.71,9.71,9.71,9200.0,7.5514,7.5514,7.5514,7.5514,9200.0
2007-03-06 12:20:00,9.71,9.71,9.7,9.71,13200.0,7.5514,7.5514,7.5436,7.5514,13200.0
2007-03-06 12:25:00,9.71,9.71,9.7,9.71,11200.0,7.5514,7.5514,7.5436,7.5514,11200.0
2007-03-06 12:30:00,9.71,9.71,9.71,9.71,12400.0,7.5514,7.5514,7.5514,7.5514,12400.0
2007-03-06 12:35:00,9.71,9.71,9.7,9.7,36800.0,7.5514,7.5514,7.5436,7.5436,36800.0
2007-03-06 12:40:00,9.7,9.71,9.7,9.71,24000.0,7.5436,7.5514,7.5436,7.5514,24000.0
2007-03-06 12:45:00,9.71,9.71,9.71,9.71,12400.0,7.5514,7.5514,7.5514,7.5514,12400.0
2007-03-06 12:50:00,9.71,9.71,9.7,9.7,9200.0,7.5514,7.5514,7.5436,7.5436,9200.0
2007-03-06 12:55:00,9.7,9.71,9.7,9.71,13600.0,7.5436,7.5514,7.5436,7.5514,13600.0
2007-03-06 13:00:00,9.71,9.71,9.7,9.71,22400.0,7.5514,7.5514,7.5436,7.5514,22400.0
2007-03-06 13:05:00,9.71,9.71,9.7,9.71,26800.0,7.5514,7.5514,7.5436,7.5514,26800.0
2007-03-06 13:10:00,9.72,9.72,9.72,9.72,17200.0,7.5592,7.5592,7.5592,7.5592,17200.0
2007-03-06 13:15:00,9.72,9.72,9.7,9.7,8400.0,7.5592,7.5592,7.5436,7.5436,8400.0
2007-03-06 13:20:00,9.7,9.71,9.7,9.7,19600.0,7.5436,7.5514,7.5436,7.5436,19600.0
2007-03-06 13:25:00,9.71,9.71,9.7,9.71,6800.0,7.5514,7.5514,7.5436,7.5514,6800.0
2007-03-06 13:30:00,9.71,9.72,9.7,9.72,27600.0,7.5514,7.5592,7.5436,7.5592,27600.0
2007-03-06 13:35:00,9.72,9.73,9.71,9.73,22000.0,7.5592,7.5669,7.5514,7.5669,22000.0
2007-03-06 13:40:00,9.73,9.74,9.72,9.74,15200.0,7.5669,7.5747,7.5592,7.5747,15200.0
2007-03-06 13:45:00,9.74,9.74,9.72,9.72,40400.0,7.5747,7.5747,7.5592,7.5592,40400.0
2007-03-06 13:50:00,9.72,9.73,9.72,9.73,12400.0,7.5592,7.5669,7.5592,7.5669,12400.0
2007-03-06 13:55:00,9.73,9.73,9.72,9.72,14800.0,7.5669,7.5669,7.5592,7.5592,14800.0
2007-03-06 14:00:00,9.73,9.74,9.73,9.74,20000.0,7.5669,7.5747,7.5669,7.5747,20000.0
2007-03-06 14:05:00,9.73,9.73,9.71,9.71,39600.0,7.5669,7.5669,7.5514,7.5514,39600.0
2007-03-06 14:10:00,9.71,9.71,9.7,9.71,19600.0,7.5514,7.5514,7.5436,7.5514,19600.0
2007-03-06 14:15:00,9.71,9.71,9.71,9.71,6400.0,7.5514,7.5514,7.5514,7.5514,6400.0
2007-03-06 14:20:00,9.71,9.72,9.71,9.72,32800.0,7.5514,7.5592,7.5514,7.5592,32800.0
2007-03-06 14:25:00,9.72,9.74,9.72,9.72,66400.0,7.5592,7.5747,7.5592,7.5592,66400.0
2007-03-06 14:30:00,9.72,9.72,9.72,9.72,16000.0,7.5592,7.5592,7.5592,7.5592,16000.0
2007-03-06 14:35:00,9.72,9.72,9.71,9.72,17200.0,7.5592,7.5592,7.5514,7.5592,17200.0
2007-03-06 14:40:00,9.72,9.72,9.72,9.72,4800.0,7.5592,7.5592,7.5592,7.5592,4800.0
2007-03-06 14:45:00,9.72,9.72,9.71,9.72,41200.0,7.5592,7.5592,7.5514,7.5592,41200.0
2007-03-06 14:50:00,9.72,9.74,9.72,9.74,41600.0,7.5592,7.5747,7.5592,7.5747,41600.0
2007-03-06 14:55:00,9.74,9.75,9.74,9.75,26000.0,7.5747,7.5825,7.5747,7.5825,26000.0
2007-03-06 15:00:00,9.75,9.76,9.75,9.76,27200.0,7.5825,7.5903,7.5825,7.5903,27200.0
2007-03-06 15:05:00,9.76,9.76,9.75,9.76,35600.0,7.5903,7.5903,7.5825,7.5903,35600.0
2007-03-06 15:10:00,9.76,9.77,9.76,9.77,18400.0,7.5903,7.598,7.5903,7.598,18400.0
2007-03-06 15:15:00,9.77,9.77,9.75,9.76,24000.0,7.598,7.598,7.5825,7.5903,24000.0
2007-03-06 15:20:00,9.76,9.76,9.73,9.73,50000.0,7.5903,7.5903,7.5669,7.5669,50000.0
2007-03-06 15:25:00,9.73,9.76,9.73,9.76,70800.0,7.5669,7.5903,7.5669,7.5903,70800.0
2007-03-06 15:30:00,9.76,9.76,9.73,9.74,56000.0,7.5903,7.5903,7.5669,7.5747,56000.0
2007-03-06 15:35:00,9.74,9.74,9.72,9.72,40400.0,7.5747,7.5747,7.5592,7.5592,40400.0
2007-03-06 15:40:00,9.72,9.73,9.72,9.72,24800.0,7.5592,7.5669,7.5592,7.5592,24800.0
2007-03-06 15:45:00,9.72,9.72,9.71,9.72,48800.0,7.5592,7.5592,7.5514,7.5592,48800.0
2007-03-06 15:50:00,9.72,9.73,9.72,9.72,258400.0,7.5592,7.5669,7.5592,7.5592,258400.0
2007-03-06 15:55:00,9.72,9.74,9.72,9.74,362400.0,7.5592,7.5747,7.5592,7.5747,362400.0
2007-03-07 09:30:00,9.7,9.79,9.69,9.74,180800.0,7.5436,7.6136,7.5358,7.5747,180800.0
2007-03-07 09:35:00,9.74,9.75,9.72,9.73,30400.0,7.5747,7.5825,7.5592,7.5669,30400.0
2007-03-07 09:40:00,9.72,9.76,9.72,9.76,50000.0,7.5592,7.5903,7.5592,7.5903,50000.0
2007-03-07 09:45:00,9.76,9.78,9.76,9.78,33600.0,7.5903,7.6058,7.5903,7.6058,33600.0
2007-03-07 09:50:00,9.77,9.78,9.75,9.77,45600.0,7.598,7.6058,7.5825,7.598,45600.0
2007-03-07 09:55:00,9.77,9.77,9.72,9.73,126400.0,7.598,7.598,7.5592,7.5669,126400.0
2007-03-07 10:00:00,9.73,9.76,9.72,9.75,136800.0,7.5669,7.5903,7.5592,7.5825,136800.0
2007-03-07 10:05:00,9.75,9.76,9.75,9.76,22400.0,7.5825,7.5903,7.5825,7.5903,22400.0
2007-03-07 10:10:00,9.77,9.77,9.76,9.76,14800.0,7.598,7.598,7.5903,7.5903,14800.0
2007-03-07 10:15:00,9.76,9.77,9.76,9.76,21200.0,7.5903,7.598,7.5903,7.5903,21200.0
2007-03-07 10:20:00,9.76,9.81,9.76,9.81,142400.0,7.5903,7.6291,7.5903,7.6291,142400.0
2007-03-07 10:25:00,9.81,9.82,9.8,9.81,39600.0,7.6291,7.6369,7.6214,7.6291,39600.0
2007-03-07 10:30:00,9.81,9.83,9.8,9.82,58400.0,7.6291,7.6447,7.6214,7.6369,58400.0
2007-03-07 10:35:00,9.83,9.83,9.81,9.82,18800.0,7.6447,7.6447,7.6291,7.6369,18800.0
2007-03-07 10:40:00,9.81,9.82,9.79,9.79,19200.0,7.6291,7.6369,7.6136,7.6136,19200.0
2007-03-07 10:45:00,9.8,9.8,9.78,9.78,32800.0,7.6214,7.6214,7.6058,7.6058,32800.0
2007-03-07 10:50:00,9.78,9.79,9.78,9.78,10800.0,7.6058,7.6136,7.6058,7.6058,10800.0
2007-03-07 10:55:00,9.79,9.79,9.79,9.79,12000.0,7.6136,7.6136,7.6136,7.6136,12000.0
2007-03-07 11:00:00,9.79,9.79,9.77,9.77,52400.0,7.6136,7.6136,7.598,7.598,52400.0
2007-03-07 11:05:00,9.78,9.8,9.78,9.79,8800.0,7.6058,7.6214,7.6058,7.6136,8800.0
2007-03-07 11:10:00,9.79,9.81,9.77,9.81,86400.0,7.6136,7.6291,7.598,7.6291,86400.0
2007-03-07 11:15:00,9.81,9.84,9.81,9.83,118400.0,7.6291,7.6525,7.6291,7.6447,118400.0
2007-03-07 11:20:00,9.83,9.86,9.83,9.85,61200.0,7.6447,7.668,7.6447,7.6603,61200.0
2007-03-07 11:25:00,9.85,9.87,9.85,9.86,66800.0,7.6603,7.6758,7.6603,7.668,66800.0
2007-03-07 11:30:00,9.86,9.86,9.83,9.83,145200.0,7.668,7.668,7.6447,7.6447,145200.0
2007-03-07 11:35:00,9.83,9.85,9.83,9.85,44000.0,7.6447,7.6603,7.6447,7.6603,44000.0
2007-03-07 11:40:00,9.85,9.85,9.84,9.85,16400.0,7.6603,7.6603,7.6525,7.6603,16400.0
2007-03-07 11:45:00,9.85,9.86,9.84,9.85,39200.0,7.6603,7.668,7.6525,7.6603,39200.0
2007-03-07 11:50:00,9.86,9.87,9.86,9.87,53600.0,7.668,7.6758,7.668,7.6758,53600.0
2007-03-07 11:55:00,9.87,9.88,9.87,9.88,41200.0,7.6758,7.6836,7.6758,7.6836,41200.0
2007-03-07 12:00:00,9.88,9.88,9.88,9.88,22000.0,7.6836,7.6836,7.6836,7.6836,22000.0
2007-03-07 12:05:00,9.88,9.89,9.87,9.89,24800.0,7.6836,7.6914,7.6758,7.6914,24800.0
2007-03-07 12:10:00,9.88,9.89,9.78,9.88,18800.0,7.6836,7.6914,7.6058,7.6836,18800.0
2007-03-07 12:15:00,9.88,9.88,9.87,9.87,14000.0,7.6836,7.6836,7.6758,7.6758,14000.0
2007-03-07 12:20:00,9.87,9.87,9.86,9.87,25600.0,7.6758,7.6758,7.668,7.6758,25600.0
2007-03-07 12:25:00,9.87,9.89,9.78,9.89,60400.0,7.6758,7.6914,7.6058,7.6914,60400.0
2007-03-07 12:30:00,9.89,9.92,9.78,9.79,144000.0,7.6914,7.7147,7.6058,7.6136,144000.0
2007-03-07 12:35:00,9.79,9.93,9.77,9.93,139200.0,7.6136,7.7225,7.598,7.7225,139200.0
2007-03-07 12:40:00,9.93,9.96,9.93,9.96,78800.0,7.7225,7.7458,7.7225,7.7458,78800.0
2007-03-07 12:45:00,9.97,9.99,9.78,9.96,123200.0,7.7536,7.7691,7.6058,7.7458,123200.0
2007-03-07 12:50:00,9.96,9.96,9.94,9.94,15600.0,7.7458,7.7458,7.7302,7.7302,15600.0
2007-03-07 12:55:00,9.94,9.94,9.93,9.93,19200.0,7.7302,7.7302,7.7225,7.7225,19200.0
2007-03-07 13:00:00,9.93,9.94,9.91,9.94,123600.0,7.7225,7.7302,7.7069,7.7302,123600.0
2007-03-07 13:05:00,9.94,9.96,9.94,9.96,53600.0,7.7302,7.7458,7.7302,7.7458,53600.0
2007-03-07 13:10:00,9.95,9.98,9.92,9.97,93600.0,7.738,7.7614,7.7147,7.7536,93600.0
2007-03-07 13:15:00,9.97,9.99,9.97,9.98,76400.0,7.7536,7.7691,7.7536,7.7614,76400.0
2007-03-07 13:20:00,9.97,10.01,9.97,10.01,136800.0,7.7536,7.7847,7.7536,7.7847,136800.0
2007-03-07 13:25:00,10.0,10.0,9.97,9.98,62400.0,7.7769,7.7769,7.7536,7.7614,62400.0
2007-03-07 13:30:00,9.98,9.99,9.97,9.98,44800.0,7.7614,7.7691,7.7536,7.7614,44800.0
2007-03-07 13:35:00,9.98,9.99,9.98,9.98,50400.0,7.7614,7.7691,7.7614,7.7614,50400.0
2007-03-07 13:40:00,9.98,9.98,9.97,9.97,22400.0,7.7614,7.7614,7.7536,7.7536,22400.0
2007-03-07 13:45:00,9.97,9.99,9.97,9.99,28000.0,7.7536,7.7691,7.7536,7.7691,28000.0
2007-03-07 13:50:00,9.99,9.99,9.98,9.98,16800.0,7.7691,7.7691,7.7614,7.7614,16800.0
2007-03-07 13:55:00,9.98,9.98,9.97,9.97,36800.0,7.7614,7.7614,7.7536,7.7536,36800.0
2007-03-07 14:00:00,9.97,9.97,9.94,9.94,40000.0,7.7536,7.7536,7.7302,7.7302,40000.0
2007-03-07 14:05:00,9.94,9.97,9.94,9.96,84800.0,7.7302,7.7536,7.7302,7.7458,84800.0
2007-03-07 14:10:00,9.96,9.96,9.93,9.95,71600.0,7.7458,7.7458,7.7225,7.738,71600.0
2007-03-07 14:15:00,9.95,9.96,9.94,9.96,24400.0,7.738,7.7458,7.7302,7.7458,24400.0
2007-03-07 14:20:00,9.96,9.96,9.94,9.94,29600.0,7.7458,7.7458,7.7302,7.7302,29600.0
2007-03-07 14:25:00,9.94,9.96,9.94,9.96,13200.0,7.7302,7.7458,7.7302,7.7458,13200.0
2007-03-07 14:30:00,9.96,9.97,9.96,9.96,18000.0,7.7458,7.7536,7.7458,7.7458,18000.0
2007-03-07 14:35:00,9.96,9.96,9.93,9.94,56000.0,7.7458,7.7458,7.7225,7.7302,56000.0
2007-03-07 14:40:00,9.94,9.95,9.93,9.93,26000.0,7.7302,7.738,7.7225,7.7225,26000.0
2007-03-07 14:45:00,9.94,9.96,9.94,9.96,19600.0,7.7302,7.7458,7.7302,7.7458,19600.0
2007-03-07 14:50:00,9.96,9.96,9.95,9.95,17200.0,7.7458,7.7458,7.738,7.738,17200.0
2007-03-07 14:55:00,9.95,9.95,9.94,9.95,30400.0,7.738,7.738,7.7302,7.738,30400.0
2007-03-07 15:00:00,9.94,9.97,9.94,9.97,46400.0,7.7302,7.7536,7.7302,7.7536,46400.0
2007-03-07 15:05:00,9.97,9.97,9.96,9.97,29600.0,7.7536,7.7536,7.7458,7.7536,29600.0
2007-03-07 15:10:00,9.97,9.98,9.97,9.97,22400.0,7.7536,7.7614,7.7536,7.7536,22400.0
2007-03-07 15:15:00,9.97,9.97,9.96,9.97,16400.0,7.7536,7.7536,7.7458,7.7536,16400.0
2007-03-07 15:20:00,9.96,9.96,9.94,9.95,91600.0,7.7458,7.7458,7.7302,7.738,91600.0
2007-03-07 15:25:00,9.95,9.97,9.95,9.96,145200.0,7.738,7.7536,7.738,7.7458,145200.0
2007-03-07 15:30:00,9.96,9.96,9.95,9.95,94400.0,7.7458,7.7458,7.738,7.738,94400.0
2007-03-07 15:35:00,9.95,9.95,9.94,9.94,40800.0,7.738,7.738,7.7302,7.7302,40800.0
2007-03-07 15:40:00,9.94,9.95,9.92,9.92,44000.0,7.7302,7.738,7.7147,7.7147,44000.0
2007-03-07 15:45:00,9.92,9.93,9.9,9.93,86000.0,7.7147,7.7225,7.6991,7.7225,86000.0
2007-03-07 15:50:00,9.93,9.94,9.91,9.91,63200.0,7.7225,7.7302,7.7069,7.7069,63200.0
2007-03-07 15:55:00,9.91,9.91,9.9,9.91,130000.0,7.7069,7.7069,7.6991,7.7069,130000.0
2007-03-08 09:30:00,9.95,10.03,9.95,9.97,109600.0,7.738,7.8002,7.738,7.7536,109600.0
2007-03-08 09:35:00,9.98,9.98,9.94,9.96,33200.0,7.7614,7.7614,7.7302,7.7458,33200.0
2007-03-08 09:40:00,9.95,9.96,9.92,9.93,88400.0,7.738,7.7458,7.7147,7.7225,88400.0
2007-03-08 09:45:00,9.93,9.94,9.92,9.94,131200.0,7.7225,7.7302,7.7147,7.7302,131200.0
2007-03-08 09:50:00,9.94,9.97,9.94,9.96,73200.0,7.7302,7.7536,7.7302,7.7458,73200.0
2007-03-08 09:55:00,9.96,9.96,9.96,9.96,32400.0,7.7458,7.7458,7.7458,7.7458,32400.0
2007-03-08 10:00:00,9.96,9.96,9.94,9.95,45200.0,7.7458,7.7458,7.7302,7.738,45200.0
2007-03-08 10:05:00,9.95,9.96,9.95,9.96,34800.0,7.738,7.7458,7.738,7.7458,34800.0
2007-03-08 10:10:00,9.96,9.97,9.96,9.97,46400.0,7.7458,7.7536,7.7458,7.7536,46400.0
2007-03-08 10:15:00,9.97,9.99,9.97,9.98,58800.0,7.7536,7.7691,7.7536,7.7614,58800.0
2007-03-08 10:20:00,9.98,9.99,9.98,9.99,44400.0,7.7614,7.7691,7.7614,7.7691,44400.0
2007-03-08 10:25:00,9.99,9.99,9.99,9.99,44000.0,7.7691,7.7691,7.7691,7.7691,44000.0
2007-03-08 10:30:00,9.99,9.99,9.99,9.99,42800.0,7.7691,7.7691,7.7691,7.7691,42800.0
2007-03-08 10:35:00,9.99,10.0,9.99,10.0,38800.0,7.7691,7.7769,7.7691,7.7769,38800.0
2007-03-08 10:40:00,10.0,10.01,10.0,10.0,46800.0,7.7769,7.7847,7.7769,7.7769,46800.0
2007-03-08 10:45:00,10.0,10.02,10.0,10.01,42800.0,7.7769,7.7925,7.7769,7.7847,42800.0
2007-03-08 10:50:00,10.01,10.01,10.0,10.0,30800.0,7.7847,7.7847,7.7769,7.7769,30800.0
2007-03-08 10:55:00,10.01,10.01,10.0,10.01,41600.0,7.7847,7.7847,7.7769,7.7847,41600.0
2007-03-08 11:00:00,10.01,10.02,10.01,10.02,34400.0,7.7847,7.7925,7.7847,7.7925,34400.0
2007-03-08 11:05:00,10.02,10.02,10.02,10.02,21200.0,7.7925,7.7925,7.7925,7.7925,21200.0
2007-03-08 11:10:00,10.02,10.02,10.02,10.02,24800.0,7.7925,7.7925,7.7925,7.7925,24800.0
2007-03-08 11:15:00,10.02,10.02,10.02,10.02,42800.0,7.7925,7.7925,7.7925,7.7925,42800.0
2007-03-08 11:20:00,10.02,10.02,10.01,10.02,73200.0,7.7925,7.7925,7.7847,7.7925,73200.0
2007-03-08 11:25:00,10.02,10.03,10.02,10.03,15600.0,7.7925,7.8002,7.7925,7.8002,15600.0
2007-03-08 11:30:00,10.03,10.03,10.03,10.03,18000.0,7.8002,7.8002,7.8002,7.8002,18000.0
2007-03-08 11:35:00,10.03,10.03,10.03,10.03,16800.0,7.8002,7.8002,7.8002,7.8002,16800.0
2007-03-08 11:40:00,10.03,10.03,10.03,10.03,33600.0,7.8002,7.8002,7.8002,7.8002,33600.0
2007-03-08 11:45:00,10.03,10.04,10.03,10.04,41600.0,7.8002,7.808,7.8002,7.808,41600.0
2007-03-08 11:50:00,10.04,10.04,10.04,10.04,23600.0,7.808,7.808,7.808,7.808,23600.0
2007-03-08 11:55:00,10.04,10.04,10.04,10.04,24400.0,7.808,7.808,7.808,7.808,24400.0
2007-03-08 12:00:00,10.04,10.05,10.04,10.05,22400.0,7.808,7.8158,7.808,7.8158,22400.0
2007-03-08 12:05:00,10.04,10.05,10.04,10.04,18800.0,7.808,7.8158,7.808,7.808,18800.0
2007-03-08 12:10:00,10.04,10.04,10.04,10.04,69600.0,7.808,7.808,7.808,7.808,69600.0
2007-03-08 12:15:00,10.04,10.04,10.04,10.04,34400.0,7.808,7.808,7.808,7.808,34400.0
2007-03-08 12:20:00,10.04,10.04,10.03,10.03,94000.0,7.808,7.808,7.8002,7.8002,94000.0
2007-03-08 12:25:00,10.03,10.04,10.03,10.03,36400.0,7.8002,7.808,7.8002,7.8002,36400.0
2007-03-08 12:30:00,10.04,10.04,10.03,10.04,98800.0,7.808,7.808,7.8002,7.808,98800.0
2007-03-08 12:35:00,10.04,10.04,10.04,10.04,89600.0,7.808,7.808,7.808,7.808,89600.0
2007-03-08 12:40:00,10.04,10.04,10.04,10.04,46800.0,7.808,7.808,7.808,7.808,46800.0
2007-03-08 12:45:00,10.04,10.04,10.03,10.04,70400.0,7.808,7.808,7.8002,7.808,70400.0
2007-03-08 12:50:00,10.04,10.05,10.04,10.05,74400.0,7.808,7.8158,7.808,7.8158,74400.0
2007-03-08 12:55:00,10.05,10.05,10.04,10.05,108800.0,7.8158,7.8158,7.808,7.8158,108800.0
2007-03-08 13:00:00,10.05,10.05,10.04,10.04,120400.0,7.8158,7.8158,7.808,7.808,120400.0
2007-03-08 13:05:00,10.04,10.04,10.03,10.03,54400.0,7.808,7.808,7.8002,7.8002,54400.0
2007-03-08 13:10:00,10.04,10.05,10.04,10.04,50400.0,7.808,7.8158,7.808,7.808,50400.0
2007-03-08 13:15:00,10.04,10.05,10.04,10.05,45600.0,7.808,7.8158,7.808,7.8158,45600.0
2007-03-08 13:20:00,10.05,10.05,10.05,10.05,22000.0,7.8158,7.8158,7.8158,7.8158,22000.0
2007-03-08 13:25:00,10.05,10.06,10.05,10.05,15200.0,7.8158,7.8236,7.8158,7.8158,15200.0
2007-03-08 13:30:00,10.05,10.06,10.05,10.05,26000.0,7.8158,7.8236,7.8158,7.8158,26000.0
2007-03-08 13:35:00,10.05,10.05,10.05,10.05,13600.0,7.8158,7.8158,7.8158,7.8158,13600.0
2007-03-08 13:40:00,10.05,10.05,10.05,10.05,32400.0,7.8158,7.8158,7.8158,7.8158,32400.0
2007-03-08 13:45:00,10.05,10.05,10.05,10.05,14800.0,7.8158,7.8158,7.8158,7.8158,14800.0
2007-03-08 13:50:00,10.05,10.05,10.05,10.05,37200.0,7.8158,7.8158,7.8158,7.8158,37200.0
2007-03-08 13:55:00,10.05,10.05,10.05,10.05,16800.0,7.8158,7.8158,7.8158,7.8158,16800.0
2007-03-08 14:00:00,10.05,10.05,10.03,10.03,30800.0,7.8158,7.8158,7.8002,7.8002,30800.0
2007-03-08 14:05:00,10.04,10.04,10.04,10.04,20000.0,7.808,7.808,7.808,7.808,20000.0
2007-03-08 14:10:00,10.04,10.04,10.0,10.0,128800.0,7.808,7.808,7.7769,7.7769,128800.0
2007-03-08 14:15:00,10.01,10.02,9.99,10.01,100400.0,7.7847,7.7925,7.7691,7.7847,100400.0
2007-03-08 14:20:00,10.01,10.03,9.99,10.03,130400.0,7.7847,7.8002,7.7691,7.8002,130400.0
2007-03-08 14:25:00,10.03,10.04,10.02,10.03,87600.0,7.8002,7.808,7.7925,7.8002,87600.0
2007-03-08 14:30:00,10.03,10.04,10.02,10.02,66400.0,7.8002,7.808,7.7925,7.7925,66400.0
2007-03-08 14:35:00,10.02,10.02,10.0,10.02,104000.0,7.7925,7.7925,7.7769,7.7925,104000.0
2007-03-08 14:40:00,10.02,10.03,10.01,10.02,108400.0,7.7925,7.8002,7.7847,7.7925,108400.0
2007-03-08 14:45:00,10.02,10.02,10.01,10.02,330400.0,7.7925,7.7925,7.7847,7.7925,330400.0
2007-03-08 14:50:00,10.02,10.02,10.01,10.02,59200.0,7.7925,7.7925,7.7847,7.7925,59200.0
2007-03-08 14:55:00,10.02,10.02,10.01,10.01,40400.0,7.7925,7.7925,7.7847,7.7847,40400.0
2007-03-08 15:00:00,10.01,10.02,10.01,10.02,41600.0,7.7847,7.7925,7.7847,7.7925,41600.0
2007-03-08 15:05:00,10.02,10.02,10.01,10.02,56400.0,7.7925,7.7925,7.7847,7.7925,56400.0
2007-03-08 15:10:00,10.02,10.02,10.02,10.02,38800.0,7.7925,7.7925,7.7925,7.7925,38800.0
2007-03-08 15:15:00,10.02,10.03,10.02,10.03,14800.0,7.7925,7.8002,7.7925,7.8002,14800.0
2007-03-08 15:20:00,10.03,10.03,10.02,10.03,54400.0,7.8002,7.8002,7.7925,7.8002,54400.0
2007-03-08 15:25:00,10.03,10.03,10.03,10.03,48400.0,7.8002,7.8002,7.8002,7.8002,48400.0
2007-03-08 15:30:00,10.03,10.04,10.03,10.04,40400.0,7.8002,7.808,7.8002,7.808,40400.0
2007-03-08 15:35:00,10.03,10.04,10.02,10.02,50000.0,7.8002,7.808,7.7925,7.7925,50000.0
2007-03-08 15:40:00,10.02,10.03,10.02,10.03,47600.0,7.7925,7.8002,7.7925,7.8002,47600.0
2007-03-08 15:45:00,10.03,10.03,10.01,10.02,88000.0,7.8002,7.8002,7.7847,7.7925,88000.0
2007-03-08 15:50:00,10.02,10.02,10.0,10.0,87200.0,7.7925,7.7925,7.7769,7.7769,87200.0
2007-03-08 15:55:00,10.0,10.01,9.99,9.99,149200.0,7.7769,7.7847,7.7691,7.7691,149200.0
2007-03-09 09:30:00,10.0,10.06,9.9,10.03,127600.0,7.7769,7.8236,7.6991,7.8002,127600.0
2007-03-09 09:35:00,10.04,10.04,10.02,10.04,21600.0,7.808,7.808,7.7925,7.808,21600.0
2007-03-09 09:40:00,10.04,10.05,10.02,10.04,20800.0,7.808,7.8158,7.7925,7.808,20800.0
2007-03-09 09:45:00,10.04,10.09,10.03,10.09,84800.0,7.808,7.8469,7.8002,7.8469,84800.0
2007-03-09 09:50:00,10.09,10.09,9.97,10.04,202400.0,7.8469,7.8469,7.7536,7.808,202400.0
2007-03-09 09:55:00,10.05,10.08,10.02,10.02,63600.0,7.8158,7.8391,7.7925,7.7925,63600.0
2007-03-09 10:00:00,10.02,10.03,9.92,9.97,198800.0,7.7925,7.8002,7.7147,7.7536,198800.0
2007-03-09 10:05:00,9.97,10.02,9.97,10.01,52400.0,7.7536,7.7925,7.7536,7.7847,52400.0
2007-03-09 10:10:00,10.01,10.04,10.0,10.02,140800.0,7.7847,7.808,7.7769,7.7925,140800.0
2007-03-09 10:15:00,10.02,10.03,9.97,10.03,188000.0,7.7925,7.8002,7.7536,7.8002,188000.0
2007-03-09 10:20:00,10.03,10.05,10.02,10.03,89600.0,7.8002,7.8158,7.7925,7.8002,89600.0
2007-03-09 10:25:00,10.04,10.06,10.0,10.06,99600.0,7.808,7.8236,7.7769,7.8236,99600.0
2007-03-09 10:30:00,10.06,10.06,10.01,10.03,134800.0,7.8236,7.8236,7.7847,7.8002,134800.0
2007-03-09 10:35:00,10.02,10.05,10.02,10.04,26800.0,7.7925,7.8158,7.7925,7.808,26800.0
2007-03-09 10:40:00,10.04,10.04,10.0,10.04,129200.0,7.808,7.808,7.7769,7.808,129200.0
2007-03-09 10:45:00,10.03,10.05,10.03,10.05,21200.0,7.8002,7.8158,7.8002,7.8158,21200.0
2007-03-09 10:50:00,10.05,10.08,10.05,10.07,32800.0,7.8158,7.8391,7.8158,7.8313,32800.0
2007-03-09 10:55:00,10.07,10.08,10.06,10.07,26400.0,7.8313,7.8391,7.8236,7.8313,26400.0
2007-03-09 11:00:00,10.07,10.08,10.05,10.07,53600.0,7.8313,7.8391,7.8158,7.8313,53600.0
2007-03-09 11:05:00,10.07,10.07,10.06,10.06,35200.0,7.8313,7.8313,7.8236,7.8236,35200.0
2007-03-09 11:10:00,10.06,10.08,10.06,10.06,30000.0,7.8236,7.8391,7.8236,7.8236,30000.0
2007-03-09 11:15:00,10.06,10.06,10.04,10.04,20400.0,7.8236,7.8236,7.808,7.808,20400.0
2007-03-09 11:20:00,10.04,10.05,10.02,10.04,22400.0,7.808,7.8158,7.7925,7.808,22400.0
2007-03-09 11:25:00,10.05,10.05,10.03,10.04,19600.0,7.8158,7.8158,7.8002,7.808,19600.0
2007-03-09 11:30:00,10.04,10.05,10.04,10.05,12800.0,7.808,7.8158,7.808,7.8158,12800.0
2007-03-09 11:35:00,10.05,10.06,10.04,10.04,36000.0,7.8158,7.8236,7.808,7.808,36000.0
2007-03-09 11:40:00,10.05,10.05,10.03,10.03,16800.0,7.8158,7.8158,7.8002,7.8002,16800.0
2007-03-09 11:45:00,10.03,10.05,10.03,10.05,29600.0,7.8002,7.8158,7.8002,7.8158,29600.0
2007-03-09 11:50:00,10.05,10.05,10.04,10.04,46800.0,7.8158,7.8158,7.808,7.808,46800.0
2007-03-09 11:55:00,10.05,10.05,10.02,10.03,440800.0,7.8158,7.8158,7.7925,7.8002,440800.0
2007-03-09 12:00:00,10.03,10.03,10.03,10.03,40400.0,7.8002,7.8002,7.8002,7.8002,40400.0
2007-03-09 12:05:00,10.03,10.03,10.01,10.02,181600.0,7.8002,7.8002,7.7847,7.7925,181600.0
2007-03-09 12:10:00,10.02,10.03,10.02,10.02,18000.0,7.7925,7.8002,7.7925,7.7925,18000.0
2007-03-09 12:15:00,10.02,10.02,10.02,10.02,10000.0,7.7925,7.7925,7.7925,7.7925,10000.0
2007-03-09 12:20:00,10.02,10.03,10.02,10.02,10000.0,7.7925,7.8002,7.7925,7.7925,10000.0
2007-03-09 12:25:00,10.02,10.03,10.02,10.03,15200.0,7.7925,7.8002,7.7925,7.8002,15200.0
2007-03-09 12:30:00,10.02,10.03,10.02,10.02,8000.0,7.7925,7.8002,7.7925,7.7925,8000.0
2007-03-09 12:35:00,10.02,10.02,10.01,10.01,36400.0,7.7925,7.7925,7.7847,7.7847,36400.0
2007-03-09 12:40:00,10.01,10.01,10.0,10.0,30800.0,7.7847,7.7847,7.7769,7.7769,30800.0
2007-03-09 12:45:00,10.0,10.01,10.0,10.0,17200.0,7.7769,7.7847,7.7769,7.7769,17200.0
2007-03-09 12:50:00,10.0,10.01,10.0,10.01,24800.0,7.7769,7.7847,7.7769,7.7847,24800.0
2007-03-09 12:55:00,10.01,10.01,10.01,10.01,13600.0,7.7847,7.7847,7.7847,7.7847,13600.0
2007-03-09 13:00:00,10.01,10.02,10.01,10.01,22800.0,7.7847,7.7925,7.7847,7.7847,22800.0
2007-03-09 13:05:00,10.01,10.02,10.01,10.01,22000.0,7.7847,7.7925,7.7847,7.7847,22000.0
2007-03-09 13:10:00,10.01,10.01,10.0,10.01,35200.0,7.7847,7.7847,7.7769,7.7847,35200.0
2007-03-09 13:15:00,10.01,10.01,10.0,10.0,31200.0,7.7847,7.7847,7.7769,7.7769,31200.0
2007-03-09 13:20:00,10.0,10.02,10.0,10.01,23200.0,7.7769,7.7925,7.7769,7.7847,23200.0
2007-03-09 13:25:00,10.01,10.01,10.0,10.01,5600.0,7.7847,7.7847,7.7769,7.7847,5600.0
2007-03-09 13:30:00,10.01,10.02,10.01,10.01,18400.0,7.7847,7.7925,7.7847,7.7847,18400.0
2007-03-09 13:35:00,10.01,10.02,10.0,10.01,28000.0,7.7847,7.7925,7.7769,7.7847,28000.0
2007-03-09 13:40:00,10.01,10.03,10.01,10.02,30000.0,7.7847,7.8002,7.7847,7.7925,30000.0
2007-03-09 13:45:00,10.01,10.02,10.01,10.02,14400.0,7.7847,7.7925,7.7847,7.7925,14400.0
2007-03-09 13:50:00,10.01,10.01,10.0,10.01,29200.0,7.7847,7.7847,7.7769,7.7847,29200.0
2007-03-09 13:55:00,10.01,10.01,9.99,9.99,63200.0,7.7847,7.7847,7.7691,7.7691,63200.0
2007-03-09 14:00:00,9.99,10.0,9.95,10.0,115200.0,7.7691,7.7769,7.738,7.7769,115200.0
2007-03-09 14:05:00,10.0,10.0,9.96,10.0,82400.0,7.7769,7.7769,7.7458,7.7769,82400.0
2007-03-09 14:10:00,10.0,10.0,10.0,10.0,40800.0,7.7769,7.7769,7.7769,7.7769,40800.0
2007-03-09 14:15:00,10.0,10.0,9.99,10.0,60000.0,7.7769,7.7769,7.7691,7.7769,60000.0
2007-03-09 14:20:00,10.0,10.0,9.99,10.0,50800.0,7.7769,7.7769,7.7691,7.7769,50800.0
2007-03-09 14:25:00,10.0,10.0,9.99,10.0,51600.0,7.7769,7.7769,7.7691,7.7769,51600.0
2007-03-09 14:30:00,10.0,10.01,10.0,10.0,149600.0,7.7769,7.7847,7.7769,7.7769,149600.0
2007-03-09 14:35:00,10.0,10.03,10.0,10.02,105600.0,7.7769,7.8002,7.7769,7.7925,105600.0
2007-03-09 14:40:00,10.02,10.04,10.02,10.03,98400.0,7.7925,7.808,7.7925,7.8002,98400.0
2007-03-09 14:45:00,10.03,10.03,10.02,10.02,89200.0,7.8002,7.8002,7.7925,7.7925,89200.0
2007-03-09 14:50:00,10.02,10.02,10.0,10.0,42400.0,7.7925,7.7925,7.7769,7.7769,42400.0
2007-03-09 14:55:00,10.0,10.01,10.0,10.0,16800.0,7.7769,7.7847,7.7769,7.7769,16800.0
2007-03-09 15:00:00,10.01,10.01,10.0,10.0,26400.0,7.7847,7.7847,7.7769,7.7769,26400.0
2007-03-09 15:05:00,10.0,10.01,10.0,10.01,17600.0,7.7769,7.7847,7.7769,7.7847,17600.0
2007-03-09 15:10:00,10.01,10.01,10.0,10.01,21200.0,7.7847,7.7847,7.7769,7.7847,21200.0
2007-03-09 15:15:00,10.01,10.02,10.01,10.02,9600.0,7.7847,7.7925,7.7847,7.7925,9600.0
2007-03-09 15:20:00,10.02,10.02,10.01,10.01,15200.0,7.7925,7.7925,7.7847,7.7847,15200.0
2007-03-09 15:25:00,10.01,10.03,10.01,10.03,251200.0,7.7847,7.8002,7.7847,7.8002,251200.0
2007-03-09 15:30:00,10.03,10.03,10.02,10.02,25200.0,7.8002,7.8002,7.7925,7.7925,25200.0
2007-03-09 15:35:00,10.02,10.02,10.02,10.02,28400.0,7.7925,7.7925,7.7925,7.7925,28400.0
2007-03-09 15:40:00,10.02,10.03,10.02,10.03,36000.0,7.7925,7.8002,7.7925,7.8002,36000.0
2007-03-09 15:45:00,10.03,10.04,10.02,10.03,38800.0,7.8002,7.808,7.7925,7.8002,38800.0
2007-03-09 15:50:00,10.03,10.03,10.02,10.03,69200.0,7.8002,7.8002,7.7925,7.8002,69200.0
2007-03-09 15:55:00,10.03,10.03,10.01,10.01,269600.0,7.8002,7.8002,7.7847,7.7847,269600.0
2007-03-12 09:30:00,9.97,10.04,9.9,9.95,83200.0,7.7536,7.808,7.6991,7.738,83200.0
2007-03-12 09:35:00,9.96,10.02,9.96,10.01,19600.0,7.7458,7.7925,7.7458,7.7847,19600.0
2007-03-12 09:40:00,10.0,10.03,10.0,10.02,15600.0,7.7769,7.8002,7.7769,7.7925,15600.0
2007-03-12 09:45:00,10.02,10.02,9.95,9.99,46000.0,7.7925,7.7925,7.738,7.7691,46000.0
2007-03-12 09:50:00,9.99,10.01,9.99,10.0,14800.0,7.7691,7.7847,7.7691,7.7769,14800.0
2007-03-12 09:55:00,10.0,10.01,10.0,10.01,14800.0,7.7769,7.7847,7.7769,7.7847,14800.0
2007-03-12 10:00:00,10.01,10.02,10.0,10.02,21200.0,7.7847,7.7925,7.7769,7.7925,21200.0
2007-03-12 10:05:00,10.02,10.02,10.0,10.0,34800.0,7.7925,7.7925,7.7769,7.7769,34800.0
2007-03-12 10:10:00,10.0,10.03,10.0,10.02,23600.0,7.7769,7.8002,7.7769,7.7925,23600.0
2007-03-12 10:15:00,10.02,10.03,10.01,10.03,20800.0,7.7925,7.8002,7.7847,7.8002,20800.0
2007-03-12 10:20:00,10.03,10.03,10.03,10.03,5600.0,7.8002,7.8002,7.8002,7.8002,5600.0
2007-03-12 10:25:00,10.03,10.03,10.03,10.03,0.0,7.8002,7.8002,7.8002,7.8002,0.0
2007-03-12 10:30:00,10.03,10.03,10.02,10.02,2400.0,7.8002,7.8002,7.7925,7.7925,2400.0
2007-03-12 10:35:00,10.03,10.04,10.03,10.04,15200.0,7.8002,7.808,7.8002,7.808,15200.0
2007-03-12 10:40:00,10.04,10.04,10.03,10.04,28800.0,7.808,7.808,7.8002,7.808,28800.0
2007-03-12 10:45:00,10.03,10.03,10.01,10.01,9200.0,7.8002,7.8002,7.7847,7.7847,9200.0
2007-03-12 10:50:00,10.02,10.02,10.01,10.01,12000.0,7.7925,7.7925,7.7847,7.7847,12000.0
2007-03-12 10:55:00,10.01,10.02,10.01,10.02,8800.0,7.7847,7.7925,7.7847,7.7925,8800.0
2007-03-12 11:00:00,10.02,10.02,10.01,10.01,13600.0,7.7925,7.7925,7.7847,7.7847,13600.0
2007-03-12 11:05:00,10.02,10.02,10.0,10.0,24000.0,7.7925,7.7925,7.7769,7.7769,24000.0
2007-03-12 11:10:00,10.0,10.0,9.99,10.0,21600.0,7.7769,7.7769,7.7691,7.7769,21600.0
2007-03-12 11:15:00,9.99,9.99,9.99,9.99,8800.0,7.7691,7.7691,7.7691,7.7691,8800.0
2007-03-12 11:20:00,9.99,9.99,9.99,9.99,20800.0,7.7691,7.7691,7.7691,7.7691,20800.0
2007-03-12 11:25:00,9.99,9.99,9.99,9.99,0.0,7.7691,7.7691,7.7691,7.7691,0.0
2007-03-12 11:30:00,9.98,9.98,9.98,9.98,800.0,7.7614,7.7614,7.7614,7.7614,800.0
2007-03-12 11:35:00,9.99,9.99,9.99,9.99,9200.0,7.7691,7.7691,7.7691,7.7691,9200.0
2007-03-12 11:40:00,9.99,9.99,9.99,9.99,15600.0,7.7691,7.7691,7.7691,7.7691,15600.0
2007-03-12 11:45:00,9.99,9.99,9.99,9.99,9200.0,7.7691,7.7691,7.7691,7.7691,9200.0
2007-03-12 11:50:00,9.99,10.01,9.99,10.01,33200.0,7.7691,7.7847,7.7691,7.7847,33200.0
2007-03-12 11:55:00,10.01,10.01,10.0,10.0,6800.0,7.7847,7.7847,7.7769,7.7769,6800.0
2007-03-12 12:00:00,10.0,10.0,10.0,10.0,27600.0,7.7769,7.7769,7.7769,7.7769,27600.0
2007-03-12 12:05:00,10.0,10.02,10.0,10.02,38400.0,7.7769,7.7925,7.7769,7.7925,38400.0
2007-03-12 12:10:00,10.02,10.04,10.01,10.03,30400.0,7.7925,7.808,7.7847,7.8002,30400.0
2007-03-12 12:15:00,10.03,10.03,10.03,10.03,13600.0,7.8002,7.8002,7.8002,7.8002,13600.0
2007-03-12 12:20:00,10.03,10.03,10.02,10.02,142800.0,7.8002,7.8002,7.7925,7.7925,142800.0
2007-03-12 12:25:00,10.02,10.02,10.01,10.01,12800.0,7.7925,7.7925,7.7847,7.7847,12800.0
2007-03-12 12:30:00,10.01,10.02,10.01,10.02,27600.0,7.7847,7.7925,7.7847,7.7925,27600.0
2007-03-12 12:35:00,10.02,10.02,10.01,10.01,23200.0,7.7925,7.7925,7.7847,7.7847,23200.0
2007-03-12 12:40:00,10.02,10.02,10.02,10.02,6800.0,7.7925,7.7925,7.7925,7.7925,6800.0
2007-03-12 12:45:00,10.02,10.02,10.01,10.02,24800.0,7.7925,7.7925,7.7847,7.7925,24800.0
2007-03-12 12:50:00,10.02,10.02,10.02,10.02,5600.0,7.7925,7.7925,7.7925,7.7925,5600.0
2007-03-12 12:55:00,10.03,10.03,10.02,10.03,22800.0,7.8002,7.8002,7.7925,7.8002,22800.0
2007-03-12 13:00:00,10.03,10.03,10.02,10.02,16800.0,7.8002,7.8002,7.7925,7.7925,16800.0
2007-03-12 13:05:00,10.02,10.03,10.02,10.02,10800.0,7.7925,7.8002,7.7925,7.7925,10800.0
2007-03-12 13:10:00,10.02,10.02,10.01,10.01,6800.0,7.7925,7.7925,7.7847,7.7847,6800.0
2007-03-12 13:15:00,10.02,10.02,10.01,10.01,4000.0,7.7925,7.7925,7.7847,7.7847,4000.0
2007-03-12 13:20:00,10.01,10.02,10.01,10.02,7600.0,7.7847,7.7925,7.7847,7.7925,7600.0
2007-03-12 13:25:00,10.02,10.02,10.01,10.01,12800.0,7.7925,7.7925,7.7847,7.7847,12800.0
2007-03-12 13:30:00,10.01,10.01,10.01,10.01,16800.0,7.7847,7.7847,7.7847,7.7847,16800.0
2007-03-12 13:35:00,10.01,10.02,10.01,10.02,23600.0,7.7847,7.7925,7.7847,7.7925,23600.0
2007-03-12 13:40:00,10.02,10.02,10.02,10.02,18000.0,7.7925,7.7925,7.7925,7.7925,18000.0
2007-03-12 13:45:00,10.02,10.02,10.01,10.02,2800.0,7.7925,7.7925,7.7847,7.7925,2800.0
2007-03-12 13:50:00,10.01,10.02,10.01,10.02,19200.0,7.7847,7.7925,7.7847,7.7925,19200.0
2007-03-12 13:55:00,10.02,10.03,10.02,10.02,13200.0,7.7925,7.8002,7.7925,7.7925,13200.0
2007-03-12 14:00:00,10.02,10.03,10.02,10.02,14000.0,7.7925,7.8002,7.7925,7.7925,14000.0
2007-03-12 14:05:00,10.03,10.03,10.02,10.03,9600.0,7.8002,7.8002,7.7925,7.8002,9600.0
2007-03-12 14:10:00,10.03,10.03,10.02,10.02,12800.0,7.8002,7.8002,7.7925,7.7925,12800.0
2007-03-12 14:15:00,10.03,10.04,10.02,10.04,28400.0,7.8002,7.808,7.7925,7.808,28400.0
2007-03-12 14:20:00,10.04,10.06,10.04,10.06,47200.0,7.808,7.8236,7.808,7.8236,47200.0
2007-03-12 14:25:00,10.06,10.06,10.06,10.06,23600.0,7.8236,7.8236,7.8236,7.8236,23600.0
2007-03-12 14:30:00,10.06,10.06,10.06,10.06,33200.0,7.8236,7.8236,7.8236,7.8236,33200.0
2007-03-12 14:35:00,10.06,10.06,10.05,10.06,50000.0,7.8236,7.8236,7.8158,7.8236,50000.0
2007-03-12 14:40:00,10.06,10.08,10.06,10.08,56400.0,7.8236,7.8391,7.8236,7.8391,56400.0
2007-03-12 14:45:00,10.07,10.07,10.06,10.07,20000.0,7.8313,7.8313,7.8236,7.8313,20000.0
2007-03-12 14:50:00,10.06,10.07,10.06,10.06,13200.0,7.8236,7.8313,7.8236,7.8236,13200.0
2007-03-12 14:55:00,10.06,10.06,10.05,10.05,15600.0,7.8236,7.8236,7.8158,7.8158,15600.0
2007-03-12 15:00:00,10.05,10.05,10.05,10.05,18000.0,7.8158,7.8158,7.8158,7.8158,18000.0
2007-03-12 15:05:00,10.05,10.05,10.04,10.05,11600.0,7.8158,7.8158,7.808,7.8158,11600.0
2007-03-12 15:10:00,10.05,10.05,10.05,10.05,15200.0,7.8158,7.8158,7.8158,7.8158,15200.0
2007-03-12 15:15:00,10.05,10.06,10.05,10.06,19600.0,7.8158,7.8236,7.8158,7.8236,19600.0
2007-03-12 15:20:00,10.05,10.06,10.05,10.05,19600.0,7.8158,7.8236,7.8158,7.8158,19600.0
2007-03-12 15:25:00,10.05,10.06,10.05,10.05,36000.0,7.8158,7.8236,7.8158,7.8158,36000.0
2007-03-12 15:30:00,10.05,10.05,10.04,10.05,73200.0,7.8158,7.8158,7.808,7.8158,73200.0
2007-03-12 15:35:00,10.04,10.05,10.03,10.03,82000.0,7.808,7.8158,7.8002,7.8002,82000.0
2007-03-12 15:40:00,10.03,10.04,10.03,10.03,42800.0,7.8002,7.808,7.8002,7.8002,42800.0
2007-03-12 15:45:00,10.03,10.05,10.03,10.05,42000.0,7.8002,7.8158,7.8002,7.8158,42000.0
2007-03-12 15:50:00,10.05,10.05,10.04,10.04,36400.0,7.8158,7.8158,7.808,7.808,36400.0
2007-03-12 15:55:00,10.04,10.05,10.04,10.05,70000.0,7.808,7.8158,7.808,7.8158,70000.0
2007-03-13 09:30:00,9.98,10.03,9.95,9.99,90800.0,7.7614,7.8002,7.738,7.7691,90800.0
2007-03-13 09:35:00,9.98,10.0,9.97,9.98,41600.0,7.7614,7.7769,7.7536,7.7614,41600.0
2007-03-13 09:40:00,9.98,9.99,9.96,9.96,36800.0,7.7614,7.7691,7.7458,7.7458,36800.0
2007-03-13 09:45:00,9.96,9.98,9.96,9.98,32800.0,7.7458,7.7614,7.7458,7.7614,32800.0
2007-03-13 09:50:00,9.98,10.04,9.97,10.02,51200.0,7.7614,7.808,7.7536,7.7925,51200.0
2007-03-13 09:55:00,10.02,10.02,9.99,9.99,47200.0,7.7925,7.7925,7.7691,7.7691,47200.0
2007-03-13 10:00:00,9.99,9.99,9.98,9.99,50000.0,7.7691,7.7691,7.7614,7.7691,50000.0
2007-03-13 10:05:00,9.98,9.99,9.96,9.99,52000.0,7.7614,7.7691,7.7458,7.7691,52000.0
2007-03-13 10:10:00,9.99,10.01,9.99,10.0,30800.0,7.7691,7.7847,7.7691,7.7769,30800.0
2007-03-13 10:15:00,10.0,10.03,9.99,10.03,38800.0,7.7769,7.8002,7.7691,7.8002,38800.0
2007-03-13 10:20:00,10.03,10.03,10.01,10.02,18400.0,7.8002,7.8002,7.7847,7.7925,18400.0
2007-03-13 10:25:00,10.02,10.02,10.01,10.01,11600.0,7.7925,7.7925,7.7847,7.7847,11600.0
2007-03-13 10:30:00,10.02,10.02,9.99,10.0,45200.0,7.7925,7.7925,7.7691,7.7769,45200.0
2007-03-13 10:35:00,10.0,10.01,9.99,9.99,27200.0,7.7769,7.7847,7.7691,7.7691,27200.0
2007-03-13 10:40:00,9.99,10.0,9.99,9.99,10400.0,7.7691,7.7769,7.7691,7.7691,10400.0
2007-03-13 10:45:00,9.99,9.99,9.99,9.99,14400.0,7.7691,7.7691,7.7691,7.7691,14400.0
2007-03-13 10:50:00,9.99,10.0,9.99,9.99,21200.0,7.7691,7.7769,7.7691,7.7691,21200.0
2007-03-13 10:55:00,9.98,9.98,9.97,9.97,14400.0,7.7614,7.7614,7.7536,7.7536,14400.0
2007-03-13 11:00:00,9.97,9.97,9.97,9.97,15600.0,7.7536,7.7536,7.7536,7.7536,15600.0
2007-03-13 11:05:00,9.97,9.97,9.97,9.97,16800.0,7.7536,7.7536,7.7536,7.7536,16800.0
2007-03-13 11:10:00,9.97,9.99,9.97,9.98,30400.0,7.7536,7.7691,7.7536,7.7614,30400.0
2007-03-13 11:15:00,9.98,9.99,9.97,9.98,48800.0,7.7614,7.7691,7.7536,7.7614,48800.0
2007-03-13 11:20:00,9.98,9.98,9.97,9.97,31600.0,7.7614,7.7614,7.7536,7.7536,31600.0
2007-03-13 11:25:00,9.97,9.97,9.97,9.97,20000.0,7.7536,7.7536,7.7536,7.7536,20000.0
2007-03-13 11:30:00,9.97,9.97,9.97,9.97,11600.0,7.7536,7.7536,7.7536,7.7536,11600.0
2007-03-13 11:35:00,9.97,9.98,9.97,9.98,22000.0,7.7536,7.7614,7.7536,7.7614,22000.0
2007-03-13 11:40:00,9.98,9.98,9.97,9.97,22800.0,7.7614,7.7614,7.7536,7.7536,22800.0
2007-03-13 11:45:00,9.97,9.98,9.96,9.96,30800.0,7.7536,7.7614,7.7458,7.7458,30800.0
2007-03-13 11:50:00,9.97,9.97,9.97,9.97,38400.0,7.7536,7.7536,7.7536,7.7536,38400.0
2007-03-13 11:55:00,9.97,9.98,9.97,9.97,20400.0,7.7536,7.7614,7.7536,7.7536,20400.0
2007-03-13 12:00:00,9.97,9.97,9.97,9.97,28000.0,7.7536,7.7536,7.7536,7.7536,28000.0
2007-03-13 12:05:00,9.97,9.99,9.97,9.99,42000.0,7.7536,7.7691,7.7536,7.7691,42000.0
2007-03-13 12:10:00,9.99,9.99,9.98,9.98,29200.0,7.7691,7.7691,7.7614,7.7614,29200.0
2007-03-13 12:15:00,9.98,9.98,9.96,9.97,50400.0,7.7614,7.7614,7.7458,7.7536,50400.0
2007-03-13 12:20:00,9.97,9.97,9.94,9.95,85200.0,7.7536,7.7536,7.7302,7.738,85200.0
2007-03-13 12:25:00,9.95,9.95,9.93,9.94,128800.0,7.738,7.738,7.7225,7.7302,128800.0
2007-03-13 12:30:00,9.94,9.94,9.92,9.93,185600.0,7.7302,7.7302,7.7147,7.7225,185600.0
2007-03-13 12:35:00,9.93,9.97,9.93,9.96,121600.0,7.7225,7.7536,7.7225,7.7458,121600.0
2007-03-13 12:40:00,9.96,9.97,9.96,9.97,46000.0,7.7458,7.7536,7.7458,7.7536,46000.0
2007-03-13 12:45:00,9.98,9.98,9.97,9.97,43600.0,7.7614,7.7614,7.7536,7.7536,43600.0
2007-03-13 12:50:00,9.97,9.97,9.95,9.96,30400.0,7.7536,7.7536,7.738,7.7458,30400.0
2007-03-13 12:55:00,9.96,9.96,9.94,9.95,52400.0,7.7458,7.7458,7.7302,7.738,52400.0
2007-03-13 13:00:00,9.95,9.96,9.95,9.96,82000.0,7.738,7.7458,7.738,7.7458,82000.0
2007-03-13 13:05:00,9.96,9.96,9.95,9.95,42800.0,7.7458,7.7458,7.738,7.738,42800.0
2007-03-13 13:10:00,9.96,9.96,9.95,9.95,54800.0,7.7458,7.7458,7.738,7.738,54800.0
2007-03-13 13:15:00,9.95,9.95,9.95,9.95,30400.0,7.738,7.738,7.738,7.738,30400.0
2007-03-13 13:20:00,9.95,9.95,9.95,9.95,24400.0,7.738,7.738,7.738,7.738,24400.0
2007-03-13 13:25:00,9.95,9.95,9.94,9.94,29600.0,7.738,7.738,7.7302,7.7302,29600.0
2007-03-13 13:30:00,9.94,9.94,9.93,9.93,43600.0,7.7302,7.7302,7.7225,7.7225,43600.0
2007-03-13 13:35:00,9.93,9.94,9.92,9.94,154400.0,7.7225,7.7302,7.7147,7.7302,154400.0
2007-03-13 13:40:00,9.93,9.94,9.93,9.93,38400.0,7.7225,7.7302,7.7225,7.7225,38400.0
2007-03-13 13:45:00,9.94,9.94,9.92,9.92,55200.0,7.7302,7.7302,7.7147,7.7147,55200.0
2007-03-13 13:50:00,9.93,9.93,9.92,9.93,60000.0,7.7225,7.7225,7.7147,7.7225,60000.0
2007-03-13 13:55:00,9.93,9.95,9.93,9.94,45200.0,7.7225,7.738,7.7225,7.7302,45200.0
2007-03-13 14:00:00,9.94,9.95,9.93,9.94,44000.0,7.7302,7.738,7.7225,7.7302,44000.0
2007-03-13 14:05:00,9.93,9.94,9.92,9.92,59200.0,7.7225,7.7302,7.7147,7.7147,59200.0
2007-03-13 14:10:00,9.92,9.92,9.91,9.91,96400.0,7.7147,7.7147,7.7069,7.7069,96400.0
2007-03-13 14:15:00,9.91,9.93,9.91,9.93,127200.0,7.7069,7.7225,7.7069,7.7225,127200.0
2007-03-13 14:20:00,9.93,9.93,9.92,9.93,88800.0,7.7225,7.7225,7.7147,7.7225,88800.0
2007-03-13 14:25:00,9.93,9.93,9.92,9.93,79600.0,7.7225,7.7225,7.7147,7.7225,79600.0
2007-03-13 14:30:00,9.93,9.94,9.93,9.94,24000.0,7.7225,7.7302,7.7225,7.7302,24000.0
2007-03-13 14:35:00,9.93,9.94,9.92,9.92,48000.0,7.7225,7.7302,7.7147,7.7147,48000.0
2007-03-13 14:40:00,9.93,9.96,9.93,9.95,71600.0,7.7225,7.7458,7.7225,7.738,71600.0
2007-03-13 14:45:00,9.95,9.95,9.94,9.94,66400.0,7.738,7.738,7.7302,7.7302,66400.0
2007-03-13 14:50:00,9.94,9.94,9.94,9.94,29600.0,7.7302,7.7302,7.7302,7.7302,29600.0
2007-03-13 14:55:00,9.94,9.94,9.93,9.93,31600.0,7.7302,7.7302,7.7225,7.7225,31600.0
2007-03-13 15:00:00,9.93,9.93,9.92,9.92,46000.0,7.7225,7.7225,7.7147,7.7147,46000.0
2007-03-13 15:05:00,9.92,9.94,9.92,9.94,110400.0,7.7147,7.7302,7.7147,7.7302,110400.0
2007-03-13 15:10:00,9.94,9.94,9.93,9.93,79200.0,7.7302,7.7302,7.7225,7.7225,79200.0
2007-03-13 15:15:00,9.93,9.95,9.93,9.95,77200.0,7.7225,7.738,7.7225,7.738,77200.0
2007-03-13 15:20:00,9.95,9.97,9.94,9.96,156000.0,7.738,7.7536,7.7302,7.7458,156000.0
2007-03-13 15:25:00,9.96,9.97,9.95,9.96,117200.0,7.7458,7.7536,7.738,7.7458,117200.0
2007-03-13 15:30:00,9.96,9.96,9.94,9.96,87200.0,7.7458,7.7458,7.7302,7.7458,87200.0
2007-03-13 15:35:00,9.96,9.96,9.95,9.95,60400.0,7.7458,7.7458,7.738,7.738,60400.0
2007-03-13 15:40:00,9.95,9.96,9.94,9.95,64000.0,7.738,7.7458,7.7302,7.738,64000.0
2007-03-13 15:45:00,9.95,9.95,9.94,9.94,42800.0,7.738,7.738,7.7302,7.7302,42800.0
2007-03-13 15:50:00,9.94,9.95,9.93,9.93,169200.0,7.7302,7.738,7.7225,7.7225,169200.0
2007-03-13 15:55:00,9.93,9.94,9.92,9.92,260400.0,7.7225,7.7302,7.7147,7.7147,260400.0
2007-03-14 09:30:00,9.81,10.08,9.69,10.01,504800.0,7.6291,7.8391,7.5358,7.7847,504800.0
2007-03-14 09:35:00,10.0,10.02,9.97,10.01,49600.0,7.7769,7.7925,7.7536,7.7847,49600.0
2007-03-14 09:40:00,10.02,10.02,9.97,9.99,59200.0,7.7925,7.7925,7.7536,7.7691,59200.0
2007-03-14 09:45:00,9.99,9.99,9.95,9.96,63600.0,7.7691,7.7691,7.738,7.7458,63600.0
2007-03-14 09:50:00,9.96,9.99,9.95,9.99,58000.0,7.7458,7.7691,7.738,7.7691,58000.0
2007-03-14 09:55:00,9.99,10.02,9.99,10.0,47600.0,7.7691,7.7925,7.7691,7.7769,47600.0
2007-03-14 10:00:00,10.0,10.0,9.97,9.97,42800.0,7.7769,7.7769,7.7536,7.7536,42800.0
2007-03-14 10:05:00,9.97,9.98,9.96,9.98,79200.0,7.7536,7.7614,7.7458,7.7614,79200.0
2007-03-14 10:10:00,9.98,10.03,9.98,10.03,79200.0,7.7614,7.8002,7.7614,7.8002,79200.0
2007-03-14 10:15:00,10.03,10.04,9.98,10.0,62400.0,7.8002,7.808,7.7614,7.7769,62400.0
2007-03-14 10:20:00,9.99,10.0,9.98,9.99,38400.0,7.7691,7.7769,7.7614,7.7691,38400.0
2007-03-14 10:25:00,9.99,9.99,9.97,9.98,71200.0,7.7691,7.7691,7.7536,7.7614,71200.0
2007-03-14 10:30:00,9.98,10.01,9.98,10.01,62800.0,7.7614,7.7847,7.7614,7.7847,62800.0
2007-03-14 10:35:00,10.0,10.01,9.99,9.99,57200.0,7.7769,7.7847,7.7691,7.7691,57200.0
2007-03-14 10:40:00,10.0,10.0,9.99,9.99,24000.0,7.7769,7.7769,7.7691,7.7691,24000.0
2007-03-14 10:45:00,9.99,9.99,9.96,9.97,45200.0,7.7691,7.7691,7.7458,7.7536,45200.0
2007-03-14 10:50:00,9.97,9.97,9.96,9.97,27200.0,7.7536,7.7536,7.7458,7.7536,27200.0
2007-03-14 10:55:00,9.97,9.98,9.96,9.96,21600.0,7.7536,7.7614,7.7458,7.7458,21600.0
2007-03-14 11:00:00,9.96,9.96,9.94,9.95,30400.0,7.7458,7.7458,7.7302,7.738,30400.0
2007-03-14 11:05:00,9.95,9.95,9.94,9.95,15600.0,7.738,7.738,7.7302,7.738,15600.0
2007-03-14 11:10:00,9.95,9.95,9.94,9.95,10000.0,7.738,7.738,7.7302,7.738,10000.0
2007-03-14 11:15:00,9.96,9.96,9.95,9.96,22400.0,7.7458,7.7458,7.738,7.7458,22400.0
2007-03-14 11:20:00,9.95,9.95,9.93,9.93,34000.0,7.738,7.738,7.7225,7.7225,34000.0
2007-03-14 11:25:00,9.93,9.94,9.92,9.92,133200.0,7.7225,7.7302,7.7147,7.7147,133200.0
2007-03-14 11:30:00,9.92,9.92,9.9,9.92,92000.0,7.7147,7.7147,7.6991,7.7147,92000.0
2007-03-14 11:35:00,9.92,9.93,9.92,9.92,40000.0,7.7147,7.7225,7.7147,7.7147,40000.0
2007-03-14 11:40:00,9.93,9.93,9.91,9.92,64000.0,7.7225,7.7225,7.7069,7.7147,64000.0
2007-03-14 11:45:00,9.92,9.93,9.92,9.92,21600.0,7.7147,7.7225,7.7147,7.7147,21600.0
2007-03-14 11:50:00,9.92,9.92,9.9,9.92,51200.0,7.7147,7.7147,7.6991,7.7147,51200.0
2007-03-14 11:55:00,9.92,9.93,9.92,9.92,12800.0,7.7147,7.7225,7.7147,7.7147,12800.0
2007-03-14 12:00:00,9.92,9.92,9.9,9.9,52400.0,7.7147,7.7147,7.6991,7.6991,52400.0
2007-03-14 12:05:00,9.9,9.93,9.9,9.91,68400.0,7.6991,7.7225,7.6991,7.7069,68400.0
2007-03-14 12:10:00,9.91,9.92,9.9,9.9,50800.0,7.7069,7.7147,7.6991,7.6991,50800.0
2007-03-14 12:15:00,9.9,9.9,9.88,9.9,59600.0,7.6991,7.6991,7.6836,7.6991,59600.0
2007-03-14 12:20:00,9.9,9.9,9.86,9.88,94400.0,7.6991,7.6991,7.668,7.6836,94400.0
2007-03-14 12:25:00,9.88,9.91,9.88,9.91,89200.0,7.6836,7.7069,7.6836,7.7069,89200.0
2007-03-14 12:30:00,9.91,9.93,9.9,9.92,39200.0,7.7069,7.7225,7.6991,7.7147,39200.0
2007-03-14 12:35:00,9.92,9.94,9.89,9.94,39600.0,7.7147,7.7302,7.6914,7.7302,39600.0
2007-03-14 12:40:00,9.94,9.94,9.91,9.91,24800.0,7.7302,7.7302,7.7069,7.7069,24800.0
2007-03-14 12:45:00,9.91,9.92,9.9,9.9,23600.0,7.7069,7.7147,7.6991,7.6991,23600.0
2007-03-14 12:50:00,9.9,9.9,9.87,9.9,72000.0,7.6991,7.6991,7.6758,7.6991,72000.0
2007-03-14 12:55:00,9.9,9.92,9.9,9.91,39200.0,7.6991,7.7147,7.6991,7.7069,39200.0
2007-03-14 13:00:00,9.91,9.94,9.91,9.93,59200.0,7.7069,7.7302,7.7069,7.7225,59200.0
2007-03-14 13:05:00,9.93,9.97,9.93,9.96,56800.0,7.7225,7.7536,7.7225,7.7458,56800.0
2007-03-14 13:10:00,9.96,9.97,9.89,9.96,48800.0,7.7458,7.7536,7.6914,7.7458,48800.0
2007-03-14 13:15:00,9.95,9.97,9.95,9.97,39600.0,7.738,7.7536,7.738,7.7536,39600.0
2007-03-14 13:20:00,9.97,9.99,9.96,9.98,72000.0,7.7536,7.7691,7.7458,7.7614,72000.0
2007-03-14 13:25:00,9.98,10.0,9.96,9.97,84000.0,7.7614,7.7769,7.7458,7.7536,84000.0
2007-03-14 13:30:00,9.97,9.98,9.95,9.96,38800.0,7.7536,7.7614,7.738,7.7458,38800.0
2007-03-14 13:35:00,9.95,9.97,9.94,9.96,43200.0,7.738,7.7536,7.7302,7.7458,43200.0
2007-03-14 13:40:00,9.96,9.99,9.95,9.98,39600.0,7.7458,7.7691,7.738,7.7614,39600.0
2007-03-14 13:45:00,9.98,9.98,9.95,9.95,92400.0,7.7614,7.7614,7.738,7.738,92400.0
2007-03-14 13:50:00,9.95,9.97,9.94,9.94,44800.0,7.738,7.7536,7.7302,7.7302,44800.0
2007-03-14 13:55:00,9.94,9.94,9.92,9.93,71600.0,7.7302,7.7302,7.7147,7.7225,71600.0
2007-03-14 14:00:00,9.93,9.94,9.91,9.92,74000.0,7.7225,7.7302,7.7069,7.7147,74000.0
2007-03-14 14:05:00,9.92,9.94,9.92,9.93,37600.0,7.7147,7.7302,7.7147,7.7225,37600.0
2007-03-14 14:10:00,9.93,9.97,9.93,9.94,42800.0,7.7225,7.7536,7.7225,7.7302,42800.0
2007-03-14 14:15:00,9.94,9.95,9.93,9.95,26400.0,7.7302,7.738,7.7225,7.738,26400.0
2007-03-14 14:20:00,9.95,9.96,9.93,9.95,68000.0,7.738,7.7458,7.7225,7.738,68000.0
2007-03-14 14:25:00,9.95,9.96,9.95,9.96,31600.0,7.738,7.7458,7.738,7.7458,31600.0
2007-03-14 14:30:00,9.96,9.99,9.96,9.99,92800.0,7.7458,7.7691,7.7458,7.7691,92800.0
2007-03-14 14:35:00,9.99,10.02,9.97,10.02,86400.0,7.7691,7.7925,7.7536,7.7925,86400.0
2007-03-14 14:40:00,10.02,10.03,9.97,10.01,140800.0,7.7925,7.8002,7.7536,7.7847,140800.0
2007-03-14 14:45:00,10.0,10.03,9.93,9.99,168800.0,7.7769,7.8002,7.7225,7.7691,168800.0
2007-03-14 14:50:00,9.99,10.0,9.98,9.99,54800.0,7.7691,7.7769,7.7614,7.7691,54800.0
2007-03-14 14:55:00,9.99,9.99,9.97,9.98,50000.0,7.7691,7.7691,7.7536,7.7614,50000.0
2007-03-14 15:00:00,9.98,10.0,9.97,9.97,201200.0,7.7614,7.7769,7.7536,7.7536,201200.0
2007-03-14 15:05:00,9.97,9.98,9.96,9.97,66800.0,7.7536,7.7614,7.7458,7.7536,66800.0
2007-03-14 15:10:00,9.97,9.97,9.97,9.97,88800.0,7.7536,7.7536,7.7536,7.7536,88800.0
2007-03-14 15:15:00,9.97,10.0,9.97,9.99,89600.0,7.7536,7.7769,7.7536,7.7691,89600.0
2007-03-14 15:20:00,9.99,9.99,9.98,9.99,55200.0,7.7691,7.7691,7.7614,7.7691,55200.0
2007-03-14 15:25:00,9.99,10.0,9.98,9.99,64000.0,7.7691,7.7769,7.7614,7.7691,64000.0
2007-03-14 15:30:00,9.99,9.99,9.96,9.96,69600.0,7.7691,7.7691,7.7458,7.7458,69600.0
2007-03-14 15:35:00,9.96,9.98,9.96,9.98,69600.0,7.7458,7.7614,7.7458,7.7614,69600.0
2007-03-14 15:40:00,9.98,9.98,9.97,9.98,146800.0,7.7614,7.7614,7.7536,7.7614,146800.0
2007-03-14 15:45:00,9.98,10.0,9.98,9.99,91200.0,7.7614,7.7769,7.7614,7.7691,91200.0
2007-03-14 15:50:00,9.99,10.03,9.99,10.01,121600.0,7.7691,7.8002,7.7691,7.7847,121600.0
2007-03-14 15:55:00,10.01,10.03,10.0,10.02,208400.0,7.7847,7.8002,7.7769,7.7925,208400.0
2007-03-15 09:30:00,10.0,10.03,9.92,9.99,117200.0,7.7769,7.8002,7.7147,7.7691,117200.0
2007-03-15 09:35:00,9.99,10.01,9.97,9.99,128800.0,7.7691,7.7847,7.7536,7.7691,128800.0
2007-03-15 09:40:00,9.99,9.99,9.92,9.92,150400.0,7.7691,7.7691,7.7147,7.7147,150400.0
2007-03-15 09:45:00,9.92,9.95,9.92,9.93,92800.0,7.7147,7.738,7.7147,7.7225,92800.0
2007-03-15 09:50:00,9.93,9.93,9.88,9.91,255600.0,7.7225,7.7225,7.6836,7.7069,255600.0
2007-03-15 09:55:00,9.91,9.92,9.88,9.91,130800.0,7.7069,7.7147,7.6836,7.7069,130800.0
2007-03-15 10:00:00,9.91,9.91,9.89,9.9,167200.0,7.7069,7.7069,7.6914,7.6991,167200.0
2007-03-15 10:05:00,9.89,9.9,9.89,9.9,53200.0,7.6914,7.6991,7.6914,7.6991,53200.0
2007-03-15 10:10:00,9.9,9.9,9.89,9.89,59600.0,7.6991,7.6991,7.6914,7.6914,59600.0
2007-03-15 10:15:00,9.89,9.9,9.89,9.9,18800.0,7.6914,7.6991,7.6914,7.6991,18800.0
2007-03-15 10:20:00,9.9,9.91,9.89,9.91,33200.0,7.6991,7.7069,7.6914,7.7069,33200.0
2007-03-15 10:25:00,9.9,9.93,9.9,9.93,32400.0,7.6991,7.7225,7.6991,7.7225,32400.0
2007-03-15 10:30:00,9.93,9.94,9.92,9.94,52800.0,7.7225,7.7302,7.7147,7.7302,52800.0
2007-03-15 10:35:00,9.94,9.94,9.9,9.93,40400.0,7.7302,7.7302,7.6991,7.7225,40400.0
2007-03-15 10:40:00,9.93,9.94,9.92,9.93,31200.0,7.7225,7.7302,7.7147,7.7225,31200.0
2007-03-15 10:45:00,9.93,9.95,9.93,9.95,20000.0,7.7225,7.738,7.7225,7.738,20000.0
2007-03-15 10:50:00,9.95,9.95,9.92,9.94,46400.0,7.738,7.738,7.7147,7.7302,46400.0
2007-03-15 10:55:00,9.94,9.95,9.93,9.95,32800.0,7.7302,7.738,7.7225,7.738,32800.0
2007-03-15 11:00:00,9.95,9.95,9.93,9.94,44800.0,7.738,7.738,7.7225,7.7302,44800.0
2007-03-15 11:05:00,9.94,9.95,9.94,9.94,54400.0,7.7302,7.738,7.7302,7.7302,54400.0
2007-03-15 11:10:00,9.94,9.95,9.94,9.94,32000.0,7.7302,7.738,7.7302,7.7302,32000.0
2007-03-15 11:15:00,9.94,10.01,9.89,9.9,70000.0,7.7302,7.7847,7.6914,7.6991,70000.0
2007-03-15 11:20:00,9.9,9.97,9.89,9.96,78800.0,7.6991,7.7536,7.6914,7.7458,78800.0
2007-03-15 11:25:00,9.94,9.97,9.94,9.97,33600.0,7.7302,7.7536,7.7302,7.7536,33600.0
2007-03-15 11:30:00,9.97,9.98,9.97,9.97,20400.0,7.7536,7.7614,7.7536,7.7536,20400.0
2007-03-15 11:35:00,9.97,9.97,9.96,9.96,39600.0,7.7536,7.7536,7.7458,7.7458,39600.0
2007-03-15 11:40:00,9.97,9.97,9.96,9.97,20000.0,7.7536,7.7536,7.7458,7.7536,20000.0
2007-03-15 11:45:00,9.97,9.97,9.94,9.94,61600.0,7.7536,7.7536,7.7302,7.7302,61600.0
2007-03-15 11:50:00,9.95,9.95,9.94,9.95,42800.0,7.738,7.738,7.7302,7.738,42800.0
2007-03-15 11:55:00,9.95,9.95,9.95,9.95,18800.0,7.738,7.738,7.738,7.738,18800.0
2007-03-15 12:00:00,9.95,9.97,9.95,9.96,88000.0,7.738,7.7536,7.738,7.7458,88000.0
2007-03-15 12:05:00,9.96,9.96,9.95,9.95,35600.0,7.7458,7.7458,7.738,7.738,35600.0
2007-03-15 12:10:00,9.95,9.97,9.95,9.97,32800.0,7.738,7.7536,7.738,7.7536,32800.0
2007-03-15 12:15:00,9.97,9.97,9.97,9.97,32400.0,7.7536,7.7536,7.7536,7.7536,32400.0
2007-03-15 12:20:00,9.97,9.97,9.97,9.97,40000.0,7.7536,7.7536,7.7536,7.7536,40000.0
2007-03-15 12:25:00,9.97,9.98,9.97,9.97,66800.0,7.7536,7.7614,7.7536,7.7536,66800.0
2007-03-15 12:30:00,9.97,9.98,9.97,9.97,77200.0,7.7536,7.7614,7.7536,7.7536,77200.0
2007-03-15 12:35:00,9.97,9.98,9.97,9.98,14800.0,7.7536,7.7614,7.7536,7.7614,14800.0
2007-03-15 12:40:00,9.98,9.99,9.98,9.99,28800.0,7.7614,7.7691,7.7614,7.7691,28800.0
2007-03-15 12:45:00,9.99,9.99,9.99,9.99,57600.0,7.7691,7.7691,7.7691,7.7691,57600.0
2007-03-15 12:50:00,9.99,9.99,9.99,9.99,30400.0,7.7691,7.7691,7.7691,7.7691,30400.0
2007-03-15 12:55:00,9.99,9.99,9.98,9.98,22000.0,7.7691,7.7691,7.7614,7.7614,22000.0
2007-03-15 13:00:00,9.98,9.98,9.96,9.96,49200.0,7.7614,7.7614,7.7458,7.7458,49200.0
2007-03-15 13:05:00,9.96,9.97,9.96,9.97,32800.0,7.7458,7.7536,7.7458,7.7536,32800.0
2007-03-15 13:10:00,9.97,9.97,9.97,9.97,17600.0,7.7536,7.7536,7.7536,7.7536,17600.0
2007-03-15 13:15:00,9.97,9.97,9.95,9.96,24800.0,7.7536,7.7536,7.738,7.7458,24800.0
2007-03-15 13:20:00,9.96,9.96,9.95,9.95,22800.0,7.7458,7.7458,7.738,7.738,22800.0
2007-03-15 13:25:00,9.95,9.95,9.95,9.95,24000.0,7.738,7.738,7.738,7.738,24000.0
2007-03-15 13:30:00,9.95,9.95,9.93,9.94,51200.0,7.738,7.738,7.7225,7.7302,51200.0
2007-03-15 13:35:00,9.94,9.94,9.91,9.92,70800.0,7.7302,7.7302,7.7069,7.7147,70800.0
2007-03-15 13:40:00,9.92,9.93,9.9,9.93,48800.0,7.7147,7.7225,7.6991,7.7225,48800.0
2007-03-15 13:45:00,9.93,9.94,9.92,9.93,24800.0,7.7225,7.7302,7.7147,7.7225,24800.0
2007-03-15 13:50:00,9.93,9.95,9.93,9.94,50400.0,7.7225,7.738,7.7225,7.7302,50400.0
2007-03-15 13:55:00,9.94,9.95,9.94,9.94,41200.0,7.7302,7.738,7.7302,7.7302,41200.0
2007-03-15 14:00:00,9.94,9.95,9.92,9.92,53200.0,7.7302,7.738,7.7147,7.7147,53200.0
2007-03-15 14:05:00,9.92,9.94,9.92,9.93,33600.0,7.7147,7.7302,7.7147,7.7225,33600.0
2007-03-15 14:10:00,9.93,9.93,9.92,9.92,50800.0,7.7225,7.7225,7.7147,7.7147,50800.0
2007-03-15 14:15:00,9.93,9.93,9.91,9.92,40800.0,7.7225,7.7225,7.7069,7.7147,40800.0
2007-03-15 14:20:00,9.92,9.92,9.91,9.92,48400.0,7.7147,7.7147,7.7069,7.7147,48400.0
2007-03-15 14:25:00,9.92,9.92,9.92,9.92,30800.0,7.7147,7.7147,7.7147,7.7147,30800.0
2007-03-15 14:30:00,9.92,9.92,9.92,9.92,27200.0,7.7147,7.7147,7.7147,7.7147,27200.0
2007-03-15 14:35:00,9.92,9.93,9.92,9.92,52800.0,7.7147,7.7225,7.7147,7.7147,52800.0
2007-03-15 14:40:00,9.92,9.95,9.92,9.94,60400.0,7.7147,7.738,7.7147,7.7302,60400.0
2007-03-15 14:45:00,9.94,9.94,9.93,9.93,24800.0,7.7302,7.7302,7.7225,7.7225,24800.0
2007-03-15 14:50:00,9.94,9.94,9.93,9.93,38000.0,7.7302,7.7302,7.7225,7.7225,38000.0
2007-03-15 14:55:00,9.93,9.94,9.93,9.94,20000.0,7.7225,7.7302,7.7225,7.7302,20000.0
2007-03-15 15:00:00,9.93,9.93,9.92,9.93,41600.0,7.7225,7.7225,7.7147,7.7225,41600.0
2007-03-15 15:05:00,9.93,9.94,9.93,9.93,45600.0,7.7225,7.7302,7.7225,7.7225,45600.0
2007-03-15 15:10:00,9.93,9.94,9.93,9.93,64400.0,7.7225,7.7302,7.7225,7.7225,64400.0
2007-03-15 15:15:00,9.93,9.94,9.93,9.93,51200.0,7.7225,7.7302,7.7225,7.7225,51200.0
2007-03-15 15:20:00,9.93,9.94,9.93,9.94,52400.0,7.7225,7.7302,7.7225,7.7302,52400.0
2007-03-15 15:25:00,9.94,9.94,9.92,9.93,58400.0,7.7302,7.7302,7.7147,7.7225,58400.0
2007-03-15 15:30:00,9.93,9.94,9.92,9.94,65200.0,7.7225,7.7302,7.7147,7.7302,65200.0
2007-03-15 15:35:00,9.94,9.94,9.93,9.93,27600.0,7.7302,7.7302,7.7225,7.7225,27600.0
2007-03-15 15:40:00,9.93,9.94,9.93,9.94,78800.0,7.7225,7.7302,7.7225,7.7302,78800.0
2007-03-15 15:45:00,9.93,9.93,9.93,9.93,55600.0,7.7225,7.7225,7.7225,7.7225,55600.0
2007-03-15 15:50:00,9.93,9.94,9.93,9.94,148800.0,7.7225,7.7302,7.7225,7.7302,148800.0
2007-03-15 15:55:00,9.94,9.94,9.93,9.93,142800.0,7.7302,7.7302,7.7225,7.7225,142800.0
2007-03-16 09:30:00,9.9,9.93,9.82,9.87,4102400.0,7.6991,7.7225,7.6369,7.6758,4102400.0
2007-03-16 09:35:00,9.87,9.87,9.85,9.86,68000.0,7.6758,7.6758,7.6603,7.668,68000.0
2007-03-16 09:40:00,9.87,9.87,9.83,9.86,58400.0,7.6758,7.6758,7.6447,7.668,58400.0
2007-03-16 09:45:00,9.86,9.88,9.86,9.88,47600.0,7.668,7.6836,7.668,7.6836,47600.0
2007-03-16 09:50:00,9.88,9.92,9.88,9.9,53200.0,7.6836,7.7147,7.6836,7.6991,53200.0
2007-03-16 09:55:00,9.9,9.93,9.89,9.92,26800.0,7.6991,7.7225,7.6914,7.7147,26800.0
2007-03-16 10:00:00,9.92,9.94,9.89,9.94,90400.0,7.7147,7.7302,7.6914,7.7302,90400.0
2007-03-16 10:05:00,9.94,9.95,9.93,9.94,50400.0,7.7302,7.738,7.7225,7.7302,50400.0
2007-03-16 10:10:00,9.94,9.95,9.93,9.94,30800.0,7.7302,7.738,7.7225,7.7302,30800.0
2007-03-16 10:15:00,9.93,9.96,9.93,9.95,65600.0,7.7225,7.7458,7.7225,7.738,65600.0
2007-03-16 10:20:00,9.95,9.95,9.94,9.95,22800.0,7.738,7.738,7.7302,7.738,22800.0
2007-03-16 10:25:00,9.95,9.96,9.94,9.96,21600.0,7.738,7.7458,7.7302,7.7458,21600.0
2007-03-16 10:30:00,9.96,9.96,9.93,9.96,26000.0,7.7458,7.7458,7.7225,7.7458,26000.0
2007-03-16 10:35:00,9.96,9.96,9.95,9.95,34800.0,7.7458,7.7458,7.738,7.738,34800.0
2007-03-16 10:40:00,9.95,9.95,9.93,9.94,26400.0,7.738,7.738,7.7225,7.7302,26400.0
2007-03-16 10:45:00,9.94,9.95,9.94,9.95,23600.0,7.7302,7.738,7.7302,7.738,23600.0
2007-03-16 10:50:00,9.95,9.95,9.93,9.93,27200.0,7.738,7.738,7.7225,7.7225,27200.0
2007-03-16 10:55:00,9.94,9.94,9.93,9.93,15200.0,7.7302,7.7302,7.7225,7.7225,15200.0
2007-03-16 11:00:00,9.93,9.93,9.91,9.92,50000.0,7.7225,7.7225,7.7069,7.7147,50000.0
2007-03-16 11:05:00,9.92,9.93,9.91,9.91,17200.0,7.7147,7.7225,7.7069,7.7069,17200.0
2007-03-16 11:10:00,9.91,9.91,9.88,9.89,39200.0,7.7069,7.7069,7.6836,7.6914,39200.0
2007-03-16 11:15:00,9.89,9.89,9.86,9.87,41600.0,7.6914,7.6914,7.668,7.6758,41600.0
2007-03-16 11:20:00,9.87,9.89,9.87,9.89,10800.0,7.6758,7.6914,7.6758,7.6914,10800.0
2007-03-16 11:25:00,9.89,9.89,9.86,9.87,18000.0,7.6914,7.6914,7.668,7.6758,18000.0
2007-03-16 11:30:00,9.88,9.88,9.86,9.86,30800.0,7.6836,7.6836,7.668,7.668,30800.0
2007-03-16 11:35:00,9.86,9.87,9.85,9.86,69600.0,7.668,7.6758,7.6603,7.668,69600.0
2007-03-16 11:40:00,9.86,9.86,9.84,9.86,20800.0,7.668,7.668,7.6525,7.668,20800.0
2007-03-16 11:45:00,9.86,9.87,9.86,9.87,10000.0,7.668,7.6758,7.668,7.6758,10000.0
2007-03-16 11:50:00,9.86,9.87,9.86,9.87,19200.0,7.668,7.6758,7.668,7.6758,19200.0
2007-03-16 11:55:00,9.87,9.88,9.87,9.88,9200.0,7.6758,7.6836,7.6758,7.6836,9200.0
2007-03-16 12:00:00,9.88,9.88,9.87,9.88,16800.0,7.6836,7.6836,7.6758,7.6836,16800.0
2007-03-16 12:05:00,9.88,9.88,9.88,9.88,13600.0,7.6836,7.6836,7.6836,7.6836,13600.0
2007-03-16 12:10:00,9.88,9.89,9.88,9.88,18800.0,7.6836,7.6914,7.6836,7.6836,18800.0
2007-03-16 12:15:00,9.88,9.9,9.88,9.9,24400.0,7.6836,7.6991,7.6836,7.6991,24400.0
2007-03-16 12:20:00,9.9,9.9,9.89,9.9,11200.0,7.6991,7.6991,7.6914,7.6991,11200.0
2007-03-16 12:25:00,9.9,9.9,9.9,9.9,12400.0,7.6991,7.6991,7.6991,7.6991,12400.0
2007-03-16 12:30:00,9.9,9.9,9.89,9.89,21200.0,7.6991,7.6991,7.6914,7.6914,21200.0
2007-03-16 12:35:00,9.89,9.9,9.89,9.9,7200.0,7.6914,7.6991,7.6914,7.6991,7200.0
2007-03-16 12:40:00,9.9,9.9,9.9,9.9,7200.0,7.6991,7.6991,7.6991,7.6991,7200.0
2007-03-16 12:45:00,9.9,9.9,9.9,9.9,19600.0,7.6991,7.6991,7.6991,7.6991,19600.0
2007-03-16 12:50:00,9.9,9.9,9.9,9.9,8400.0,7.6991,7.6991,7.6991,7.6991,8400.0
2007-03-16 12:55:00,9.9,9.9,9.9,9.9,13600.0,7.6991,7.6991,7.6991,7.6991,13600.0
2007-03-16 13:00:00,9.9,9.9,9.89,9.89,13600.0,7.6991,7.6991,7.6914,7.6914,13600.0
2007-03-16 13:05:00,9.89,9.9,9.89,9.89,14000.0,7.6914,7.6991,7.6914,7.6914,14000.0
2007-03-16 13:10:00,9.9,9.9,9.9,9.9,10000.0,7.6991,7.6991,7.6991,7.6991,10000.0
2007-03-16 13:15:00,9.9,9.9,9.9,9.9,14000.0,7.6991,7.6991,7.6991,7.6991,14000.0
2007-03-16 13:20:00,9.9,9.92,9.9,9.92,11600.0,7.6991,7.7147,7.6991,7.7147,11600.0
2007-03-16 13:25:00,9.92,9.92,9.91,9.91,5600.0,7.7147,7.7147,7.7069,7.7069,5600.0
2007-03-16 13:30:00,9.92,9.93,9.91,9.93,29200.0,7.7147,7.7225,7.7069,7.7225,29200.0
2007-03-16 13:35:00,9.93,9.93,9.91,9.92,44000.0,7.7225,7.7225,7.7069,7.7147,44000.0
2007-03-16 13:40:00,9.92,9.92,9.91,9.91,18800.0,7.7147,7.7147,7.7069,7.7069,18800.0
2007-03-16 13:45:00,9.92,9.92,9.9,9.9,43200.0,7.7147,7.7147,7.6991,7.6991,43200.0
2007-03-16 13:50:00,9.9,9.93,9.9,9.93,21600.0,7.6991,7.7225,7.6991,7.7225,21600.0
2007-03-16 13:55:00,9.92,9.92,9.91,9.92,4800.0,7.7147,7.7147,7.7069,7.7147,4800.0
2007-03-16 14:00:00,9.92,9.92,9.92,9.92,2400.0,7.7147,7.7147,7.7147,7.7147,2400.0
2007-03-16 14:05:00,9.91,9.92,9.9,9.9,25200.0,7.7069,7.7147,7.6991,7.6991,25200.0
2007-03-16 14:10:00,9.9,9.9,9.89,9.89,77200.0,7.6991,7.6991,7.6914,7.6914,77200.0
2007-03-16 14:15:00,9.89,9.9,9.88,9.9,8800.0,7.6914,7.6991,7.6836,7.6991,8800.0
2007-03-16 14:20:00,9.9,9.9,9.88,9.89,33600.0,7.6991,7.6991,7.6836,7.6914,33600.0
2007-03-16 14:25:00,9.89,9.9,9.89,9.9,12000.0,7.6914,7.6991,7.6914,7.6991,12000.0
2007-03-16 14:30:00,9.9,9.93,9.88,9.89,17200.0,7.6991,7.7225,7.6836,7.6914,17200.0
2007-03-16 14:35:00,9.89,9.91,9.89,9.91,18000.0,7.6914,7.7069,7.6914,7.7069,18000.0
2007-03-16 14:40:00,9.9,9.91,9.88,9.89,69600.0,7.6991,7.7069,7.6836,7.6914,69600.0
2007-03-16 14:45:00,9.89,9.9,9.87,9.9,42000.0,7.6914,7.6991,7.6758,7.6991,42000.0
2007-03-16 14:50:00,9.9,9.9,9.89,9.89,46800.0,7.6991,7.6991,7.6914,7.6914,46800.0
2007-03-16 14:55:00,9.89,9.9,9.89,9.9,11600.0,7.6914,7.6991,7.6914,7.6991,11600.0
2007-03-16 15:00:00,9.9,9.9,9.89,9.89,46000.0,7.6991,7.6991,7.6914,7.6914,46000.0
2007-03-16 15:05:00,9.9,9.9,9.9,9.9,13200.0,7.6991,7.6991,7.6991,7.6991,13200.0
2007-03-16 15:10:00,9.9,9.92,9.9,9.91,18000.0,7.6991,7.7147,7.6991,7.7069,18000.0
2007-03-16 15:15:00,9.92,9.93,9.91,9.91,39600.0,7.7147,7.7225,7.7069,7.7069,39600.0
2007-03-16 15:20:00,9.9,9.92,9.9,9.92,50800.0,7.6991,7.7147,7.6991,7.7147,50800.0
2007-03-16 15:25:00,9.92,9.92,9.91,9.92,38000.0,7.7147,7.7147,7.7069,7.7147,38000.0
2007-03-16 15:30:00,9.92,9.93,9.9,9.9,38000.0,7.7147,7.7225,7.6991,7.6991,38000.0
2007-03-16 15:35:00,9.9,9.93,9.9,9.93,58000.0,7.6991,7.7225,7.6991,7.7225,58000.0
2007-03-16 15:40:00,9.93,9.93,9.9,9.9,101600.0,7.7225,7.7225,7.6991,7.6991,101600.0
2007-03-16 15:45:00,9.9,9.92,9.9,9.91,32800.0,7.6991,7.7147,7.6991,7.7069,32800.0
2007-03-16 15:50:00,9.92,9.93,9.91,9.92,96400.0,7.7147,7.7225,7.7069,7.7147,96400.0
2007-03-16 15:55:00,9.92,9.92,9.91,9.92,156000.0,7.7147,7.7147,7.7069,7.7147,156000.0
2007-03-19 09:30:00,9.96,9.97,9.93,9.97,51600.0,7.7458,7.7536,7.7225,7.7536,51600.0
2007-03-19 09:35:00,9.97,9.97,9.95,9.95,26400.0,7.7536,7.7536,7.738,7.738,26400.0
2007-03-19 09:40:00,9.96,9.96,9.94,9.95,26400.0,7.7458,7.7458,7.7302,7.738,26400.0
2007-03-19 09:45:00,9.96,9.97,9.94,9.95,13600.0,7.7458,7.7536,7.7302,7.738,13600.0
2007-03-19 09:50:00,9.96,9.98,9.95,9.97,27200.0,7.7458,7.7614,7.738,7.7536,27200.0
2007-03-19 09:55:00,9.97,9.99,9.97,9.99,14000.0,7.7536,7.7691,7.7536,7.7691,14000.0
2007-03-19 10:00:00,9.99,10.01,9.97,9.98,46400.0,7.7691,7.7847,7.7536,7.7614,46400.0
2007-03-19 10:05:00,9.98,9.98,9.96,9.96,12000.0,7.7614,7.7614,7.7458,7.7458,12000.0
2007-03-19 10:10:00,9.96,9.96,9.95,9.96,16800.0,7.7458,7.7458,7.738,7.7458,16800.0
2007-03-19 10:15:00,9.96,9.96,9.95,9.95,11200.0,7.7458,7.7458,7.738,7.738,11200.0
2007-03-19 10:20:00,9.95,9.97,9.95,9.96,12000.0,7.738,7.7536,7.738,7.7458,12000.0
2007-03-19 10:25:00,9.96,9.97,9.96,9.96,8000.0,7.7458,7.7536,7.7458,7.7458,8000.0
2007-03-19 10:30:00,9.96,9.98,9.96,9.98,10800.0,7.7458,7.7614,7.7458,7.7614,10800.0
2007-03-19 10:35:00,9.98,9.99,9.98,9.99,5200.0,7.7614,7.7691,7.7614,7.7691,5200.0
2007-03-19 10:40:00,9.99,10.0,9.97,9.99,22400.0,7.7691,7.7769,7.7536,7.7691,22400.0
2007-03-19 10:45:00,9.99,9.99,9.99,9.99,5600.0,7.7691,7.7691,7.7691,7.7691,5600.0
2007-03-19 10:50:00,9.99,10.03,9.99,10.02,47600.0,7.7691,7.8002,7.7691,7.7925,47600.0
2007-03-19 10:55:00,10.03,10.04,10.02,10.03,31600.0,7.8002,7.808,7.7925,7.8002,31600.0
2007-03-19 11:00:00,10.02,10.06,10.02,10.05,62800.0,7.7925,7.8236,7.7925,7.8158,62800.0
2007-03-19 11:05:00,10.04,10.05,10.04,10.05,22000.0,7.808,7.8158,7.808,7.8158,22000.0
2007-03-19 11:10:00,10.05,10.05,10.03,10.03,7200.0,7.8158,7.8158,7.8002,7.8002,7200.0
2007-03-19 11:15:00,10.03,10.03,10.03,10.03,7200.0,7.8002,7.8002,7.8002,7.8002,7200.0
2007-03-19 11:20:00,10.03,10.03,10.02,10.03,28400.0,7.8002,7.8002,7.7925,7.8002,28400.0
2007-03-19 11:25:00,10.03,10.05,10.03,10.03,34000.0,7.8002,7.8158,7.8002,7.8002,34000.0
2007-03-19 11:30:00,10.03,10.03,10.02,10.02,14000.0,7.8002,7.8002,7.7925,7.7925,14000.0
2007-03-19 11:35:00,10.03,10.04,10.03,10.04,13600.0,7.8002,7.808,7.8002,7.808,13600.0
2007-03-19 11:40:00,10.04,10.05,10.04,10.05,12000.0,7.808,7.8158,7.808,7.8158,12000.0
2007-03-19 11:45:00,10.05,10.05,10.04,10.05,16800.0,7.8158,7.8158,7.808,7.8158,16800.0
2007-03-19 11:50:00,10.05,10.06,10.05,10.06,12400.0,7.8158,7.8236,7.8158,7.8236,12400.0
2007-03-19 11:55:00,10.06,10.06,10.05,10.05,12400.0,7.8236,7.8236,7.8158,7.8158,12400.0
2007-03-19 12:00:00,10.05,10.06,10.05,10.06,6800.0,7.8158,7.8236,7.8158,7.8236,6800.0
2007-03-19 12:05:00,10.06,10.06,10.06,10.06,8000.0,7.8236,7.8236,7.8236,7.8236,8000.0
2007-03-19 12:10:00,10.06,10.07,10.06,10.07,22400.0,7.8236,7.8313,7.8236,7.8313,22400.0
2007-03-19 12:15:00,10.07,10.07,10.06,10.06,23600.0,7.8313,7.8313,7.8236,7.8236,23600.0
2007-03-19 12:20:00,10.06,10.06,10.05,10.05,8000.0,7.8236,7.8236,7.8158,7.8158,8000.0
2007-03-19 12:25:00,10.05,10.05,10.05,10.05,5600.0,7.8158,7.8158,7.8158,7.8158,5600.0
2007-03-19 12:30:00,10.05,10.05,10.04,10.04,4400.0,7.8158,7.8158,7.808,7.808,4400.0
2007-03-19 12:35:00,10.05,10.05,10.05,10.05,2800.0,7.8158,7.8158,7.8158,7.8158,2800.0
2007-03-19 12:40:00,10.04,10.04,10.04,10.04,11200.0,7.808,7.808,7.808,7.808,11200.0
2007-03-19 12:45:00,10.04,10.05,10.04,10.04,11600.0,7.808,7.8158,7.808,7.808,11600.0
2007-03-19 12:50:00,10.04,10.04,10.03,10.03,23600.0,7.808,7.808,7.8002,7.8002,23600.0
2007-03-19 12:55:00,10.03,10.03,10.02,10.03,22400.0,7.8002,7.8002,7.7925,7.8002,22400.0
2007-03-19 13:00:00,10.03,10.03,10.01,10.01,39200.0,7.8002,7.8002,7.7847,7.7847,39200.0
2007-03-19 13:05:00,10.01,10.02,10.01,10.02,15600.0,7.7847,7.7925,7.7847,7.7925,15600.0
2007-03-19 13:10:00,10.03,10.03,10.01,10.01,43200.0,7.8002,7.8002,7.7847,7.7847,43200.0
2007-03-19 13:15:00,10.01,10.02,10.01,10.02,20800.0,7.7847,7.7925,7.7847,7.7925,20800.0
2007-03-19 13:20:00,10.03,10.03,10.02,10.02,5600.0,7.8002,7.8002,7.7925,7.7925,5600.0
2007-03-19 13:25:00,10.01,10.02,10.01,10.01,8800.0,7.7847,7.7925,7.7847,7.7847,8800.0
2007-03-19 13:30:00,10.01,10.01,10.01,10.01,10800.0,7.7847,7.7847,7.7847,7.7847,10800.0
2007-03-19 13:35:00,10.0,10.01,10.0,10.01,16800.0,7.7769,7.7847,7.7769,7.7847,16800.0
2007-03-19 13:40:00,10.01,10.03,10.01,10.03,16000.0,7.7847,7.8002,7.7847,7.8002,16000.0
2007-03-19 13:45:00,10.03,10.03,10.03,10.03,2000.0,7.8002,7.8002,7.8002,7.8002,2000.0
2007-03-19 13:50:00,10.03,10.04,10.03,10.03,11600.0,7.8002,7.808,7.8002,7.8002,11600.0
2007-03-19 13:55:00,10.03,10.05,10.03,10.05,15600.0,7.8002,7.8158,7.8002,7.8158,15600.0
2007-03-19 14:00:00,10.04,10.05,10.04,10.04,18800.0,7.808,7.8158,7.808,7.808,18800.0
2007-03-19 14:05:00,10.04,10.05,10.04,10.04,6400.0,7.808,7.8158,7.808,7.808,6400.0
2007-03-19 14:10:00,10.05,10.05,10.05,10.05,4400.0,7.8158,7.8158,7.8158,7.8158,4400.0
2007-03-19 14:15:00,10.05,10.05,10.04,10.04,6000.0,7.8158,7.8158,7.808,7.808,6000.0
2007-03-19 14:20:00,10.04,10.04,10.03,10.04,24800.0,7.808,7.808,7.8002,7.808,24800.0
2007-03-19 14:25:00,10.04,10.04,10.03,10.03,8400.0,7.808,7.808,7.8002,7.8002,8400.0
2007-03-19 14:30:00,10.03,10.04,10.03,10.03,14000.0,7.8002,7.808,7.8002,7.8002,14000.0
2007-03-19 14:35:00,10.03,10.05,10.03,10.05,23200.0,7.8002,7.8158,7.8002,7.8158,23200.0
2007-03-19 14:40:00,10.05,10.05,10.04,10.04,25200.0,7.8158,7.8158,7.808,7.808,25200.0
2007-03-19 14:45:00,10.04,10.04,10.04,10.04,19600.0,7.808,7.808,7.808,7.808,19600.0
2007-03-19 14:50:00,10.04,10.04,10.03,10.03,14400.0,7.808,7.808,7.8002,7.8002,14400.0
2007-03-19 14:55:00,10.03,10.03,10.02,10.02,29600.0,7.8002,7.8002,7.7925,7.7925,29600.0
2007-03-19 15:00:00,10.02,10.03,10.01,10.02,24000.0,7.7925,7.8002,7.7847,7.7925,24000.0
2007-03-19 15:05:00,10.02,10.02,9.99,9.99,59600.0,7.7925,7.7925,7.7691,7.7691,59600.0
2007-03-19 15:10:00,9.99,10.0,9.99,9.99,33600.0,7.7691,7.7769,7.7691,7.7691,33600.0
2007-03-19 15:15:00,9.99,9.99,9.98,9.99,37200.0,7.7691,7.7691,7.7614,7.7691,37200.0
2007-03-19 15:20:00,9.99,9.99,9.98,9.98,59600.0,7.7691,7.7691,7.7614,7.7614,59600.0
2007-03-19 15:25:00,9.98,9.98,9.97,9.97,64800.0,7.7614,7.7614,7.7536,7.7536,64800.0
2007-03-19 15:30:00,9.97,9.98,9.97,9.97,72400.0,7.7536,7.7614,7.7536,7.7536,72400.0
2007-03-19 15:35:00,9.97,9.97,9.96,9.97,119200.0,7.7536,7.7536,7.7458,7.7536,119200.0
2007-03-19 15:40:00,9.97,9.97,9.97,9.97,106800.0,7.7536,7.7536,7.7536,7.7536,106800.0
2007-03-19 15:45:00,9.97,9.99,9.97,9.98,77600.0,7.7536,7.7691,7.7536,7.7614,77600.0
2007-03-19 15:50:00,9.98,9.99,9.98,9.99,74400.0,7.7614,7.7691,7.7614,7.7691,74400.0
2007-03-19 15:55:00,9.99,10.01,9.98,10.01,438800.0,7.7691,7.7847,7.7614,7.7847,438800.0
2007-03-20 09:30:00,10.01,10.07,10.01,10.07,119200.0,7.7847,7.8313,7.7847,7.8313,119200.0
2007-03-20 09:35:00,10.06,10.07,10.01,10.03,61600.0,7.8236,7.8313,7.7847,7.8002,61600.0
2007-03-20 09:40:00,10.03,10.06,10.03,10.04,106000.0,7.8002,7.8236,7.8002,7.808,106000.0
2007-03-20 09:45:00,10.04,10.06,10.03,10.06,32400.0,7.808,7.8236,7.8002,7.8236,32400.0
2007-03-20 09:50:00,10.07,10.08,10.06,10.08,32400.0,7.8313,7.8391,7.8236,7.8391,32400.0
2007-03-20 09:55:00,10.08,10.08,10.07,10.07,13200.0,7.8391,7.8391,7.8313,7.8313,13200.0
2007-03-20 10:00:00,10.07,10.08,10.06,10.08,27600.0,7.8313,7.8391,7.8236,7.8391,27600.0
2007-03-20 10:05:00,10.08,10.08,10.06,10.07,72800.0,7.8391,7.8391,7.8236,7.8313,72800.0
2007-03-20 10:10:00,10.07,10.09,10.06,10.09,33600.0,7.8313,7.8469,7.8236,7.8469,33600.0
2007-03-20 10:15:00,10.09,10.09,10.07,10.08,23600.0,7.8469,7.8469,7.8313,7.8391,23600.0
2007-03-20 10:20:00,10.08,10.12,10.08,10.11,122000.0,7.8391,7.8702,7.8391,7.8625,122000.0
2007-03-20 10:25:00,10.11,10.11,10.06,10.07,29600.0,7.8625,7.8625,7.8236,7.8313,29600.0
2007-03-20 10:30:00,10.07,10.09,10.07,10.07,21200.0,7.8313,7.8469,7.8313,7.8313,21200.0
2007-03-20 10:35:00,10.07,10.09,10.07,10.08,79600.0,7.8313,7.8469,7.8313,7.8391,79600.0
2007-03-20 10:40:00,10.08,10.08,10.07,10.08,38800.0,7.8391,7.8391,7.8313,7.8391,38800.0
2007-03-20 10:45:00,10.07,10.08,10.07,10.08,65200.0,7.8313,7.8391,7.8313,7.8391,65200.0
2007-03-20 10:50:00,10.08,10.09,10.08,10.09,32800.0,7.8391,7.8469,7.8391,7.8469,32800.0
2007-03-20 10:55:00,10.1,10.1,10.08,10.08,48400.0,7.8547,7.8547,7.8391,7.8391,48400.0
2007-03-20 11:00:00,10.08,10.09,10.08,10.08,47200.0,7.8391,7.8469,7.8391,7.8391,47200.0
2007-03-20 11:05:00,10.08,10.09,10.08,10.09,32400.0,7.8391,7.8469,7.8391,7.8469,32400.0
2007-03-20 11:10:00,10.09,10.1,10.08,10.09,26000.0,7.8469,7.8547,7.8391,7.8469,26000.0
2007-03-20 11:15:00,10.09,10.09,10.07,10.09,20000.0,7.8469,7.8469,7.8313,7.8469,20000.0
2007-03-20 11:20:00,10.09,10.09,10.08,10.09,10000.0,7.8469,7.8469,7.8391,7.8469,10000.0
2007-03-20 11:25:00,10.09,10.1,10.09,10.1,42800.0,7.8469,7.8547,7.8469,7.8547,42800.0
2007-03-20 11:30:00,10.1,10.1,10.09,10.09,43600.0,7.8547,7.8547,7.8469,7.8469,43600.0
2007-03-20 11:35:00,10.08,10.08,10.08,10.08,18000.0,7.8391,7.8391,7.8391,7.8391,18000.0
2007-03-20 11:40:00,10.08,10.09,10.07,10.08,19600.0,7.8391,7.8469,7.8313,7.8391,19600.0
2007-03-20 11:45:00,10.09,10.09,10.08,10.09,11600.0,7.8469,7.8469,7.8391,7.8469,11600.0
2007-03-20 11:50:00,10.08,10.1,10.08,10.09,38800.0,7.8391,7.8547,7.8391,7.8469,38800.0
2007-03-20 11:55:00,10.1,10.1,10.09,10.09,28400.0,7.8547,7.8547,7.8469,7.8469,28400.0
2007-03-20 12:00:00,10.09,10.09,10.09,10.09,19600.0,7.8469,7.8469,7.8469,7.8469,19600.0
2007-03-20 12:05:00,10.09,10.11,10.09,10.11,42400.0,7.8469,7.8625,7.8469,7.8625,42400.0
2007-03-20 12:10:00,10.11,10.11,10.1,10.1,18800.0,7.8625,7.8625,7.8547,7.8547,18800.0
2007-03-20 12:15:00,10.11,10.11,10.11,10.11,5200.0,7.8625,7.8625,7.8625,7.8625,5200.0
2007-03-20 12:20:00,10.11,10.12,10.11,10.12,22800.0,7.8625,7.8702,7.8625,7.8702,22800.0
2007-03-20 12:25:00,10.12,10.13,10.11,10.13,46400.0,7.8702,7.878,7.8625,7.878,46400.0
2007-03-20 12:30:00,10.13,10.13,10.12,10.12,24400.0,7.878,7.878,7.8702,7.8702,24400.0
2007-03-20 12:35:00,10.12,10.13,10.12,10.12,12400.0,7.8702,7.878,7.8702,7.8702,12400.0
2007-03-20 12:40:00,10.13,10.13,10.12,10.12,29600.0,7.878,7.878,7.8702,7.8702,29600.0
2007-03-20 12:45:00,10.12,10.13,10.12,10.12,5600.0,7.8702,7.878,7.8702,7.8702,5600.0
2007-03-20 12:50:00,10.12,10.13,10.12,10.13,10400.0,7.8702,7.878,7.8702,7.878,10400.0
2007-03-20 12:55:00,10.12,10.13,10.12,10.13,44400.0,7.8702,7.878,7.8702,7.878,44400.0
2007-03-20 13:00:00,10.13,10.14,10.12,10.14,60000.0,7.878,7.8858,7.8702,7.8858,60000.0
2007-03-20 13:05:00,10.14,10.16,10.14,10.15,50800.0,7.8858,7.9013,7.8858,7.8936,50800.0
2007-03-20 13:10:00,10.15,10.15,10.15,10.15,18000.0,7.8936,7.8936,7.8936,7.8936,18000.0
2007-03-20 13:15:00,10.15,10.15,10.13,10.13,70000.0,7.8936,7.8936,7.878,7.878,70000.0
2007-03-20 13:20:00,10.13,10.13,10.13,10.13,15600.0,7.878,7.878,7.878,7.878,15600.0
2007-03-20 13:25:00,10.13,10.13,10.13,10.13,13600.0,7.878,7.878,7.878,7.878,13600.0
2007-03-20 13:30:00,10.13,10.13,10.11,10.11,22400.0,7.878,7.878,7.8625,7.8625,22400.0
2007-03-20 13:35:00,10.11,10.13,10.1,10.13,24000.0,7.8625,7.878,7.8547,7.878,24000.0
2007-03-20 13:40:00,10.13,10.13,10.13,10.13,11200.0,7.878,7.878,7.878,7.878,11200.0
2007-03-20 13:45:00,10.13,10.13,10.12,10.12,25600.0,7.878,7.878,7.8702,7.8702,25600.0
2007-03-20 13:50:00,10.13,10.13,10.12,10.13,10800.0,7.878,7.878,7.8702,7.878,10800.0
2007-03-20 13:55:00,10.13,10.13,10.11,10.13,58800.0,7.878,7.878,7.8625,7.878,58800.0
2007-03-20 14:00:00,10.13,10.13,10.11,10.11,22000.0,7.878,7.878,7.8625,7.8625,22000.0
2007-03-20 14:05:00,10.11,10.12,10.11,10.12,16000.0,7.8625,7.8702,7.8625,7.8702,16000.0
2007-03-20 14:10:00,10.12,10.13,10.12,10.12,22400.0,7.8702,7.878,7.8702,7.8702,22400.0
2007-03-20 14:15:00,10.12,10.12,10.12,10.12,34400.0,7.8702,7.8702,7.8702,7.8702,34400.0
2007-03-20 14:20:00,10.12,10.12,10.11,10.12,17200.0,7.8702,7.8702,7.8625,7.8702,17200.0
2007-03-20 14:25:00,10.12,10.12,10.12,10.12,24400.0,7.8702,7.8702,7.8702,7.8702,24400.0
2007-03-20 14:30:00,10.12,10.12,10.12,10.12,19200.0,7.8702,7.8702,7.8702,7.8702,19200.0
2007-03-20 14:35:00,10.12,10.14,10.12,10.13,31600.0,7.8702,7.8858,7.8702,7.878,31600.0
2007-03-20 14:40:00,10.13,10.14,10.12,10.13,82800.0,7.878,7.8858,7.8702,7.878,82800.0
2007-03-20 14:45:00,10.13,10.13,10.12,10.13,32000.0,7.878,7.878,7.8702,7.878,32000.0
2007-03-20 14:50:00,10.13,10.15,10.13,10.15,20400.0,7.878,7.8936,7.878,7.8936,20400.0
2007-03-20 14:55:00,10.14,10.15,10.12,10.13,142400.0,7.8858,7.8936,7.8702,7.878,142400.0
2007-03-20 15:00:00,10.12,10.15,10.12,10.15,36400.0,7.8702,7.8936,7.8702,7.8936,36400.0
2007-03-20 15:05:00,10.15,10.16,10.15,10.16,28800.0,7.8936,7.9013,7.8936,7.9013,28800.0
2007-03-20 15:10:00,10.16,10.17,10.15,10.15,64800.0,7.9013,7.9091,7.8936,7.8936,64800.0
2007-03-20 15:15:00,10.15,10.15,10.13,10.13,30400.0,7.8936,7.8936,7.878,7.878,30400.0
2007-03-20 15:20:00,10.13,10.14,10.13,10.14,20400.0,7.878,7.8858,7.878,7.8858,20400.0
2007-03-20 15:25:00,10.14,10.14,10.13,10.13,104000.0,7.8858,7.8858,7.878,7.878,104000.0
2007-03-20 15:30:00,10.13,10.15,10.13,10.15,41200.0,7.878,7.8936,7.878,7.8936,41200.0
2007-03-20 15:35:00,10.15,10.17,10.15,10.15,89200.0,7.8936,7.9091,7.8936,7.8936,89200.0
2007-03-20 15:40:00,10.15,10.16,10.15,10.15,78400.0,7.8936,7.9013,7.8936,7.8936,78400.0
2007-03-20 15:45:00,10.15,10.15,10.15,10.15,147200.0,7.8936,7.8936,7.8936,7.8936,147200.0
2007-03-20 15:50:00,10.15,10.16,10.14,10.15,108000.0,7.8936,7.9013,7.8858,7.8936,108000.0
2007-03-20 15:55:00,10.15,10.15,10.12,10.13,198400.0,7.8936,7.8936,7.8702,7.878,198400.0
2007-03-21 09:30:00,9.41,9.6,9.37,9.43,1160800.0,7.3181,7.4658,7.287,7.3336,1160800.0
2007-03-21 09:35:00,9.43,9.49,9.43,9.43,702800.0,7.3336,7.3803,7.3336,7.3336,702800.0
2007-03-21 09:40:00,9.43,9.43,9.29,9.3,1077600.0,7.3336,7.3336,7.2247,7.2325,1077600.0
2007-03-21 09:45:00,9.3,9.37,9.28,9.28,856000.0,7.2325,7.287,7.217,7.217,856000.0
2007-03-21 09:50:00,9.28,9.39,9.28,9.35,499600.0,7.217,7.3025,7.217,7.2714,499600.0
2007-03-21 09:55:00,9.35,9.35,9.29,9.29,842800.0,7.2714,7.2714,7.2247,7.2247,842800.0
2007-03-21 10:00:00,9.29,9.39,9.18,9.21,1037200.0,7.2247,7.3025,7.1392,7.1625,1037200.0
2007-03-21 10:05:00,9.21,9.28,9.21,9.21,660800.0,7.1625,7.217,7.1625,7.1625,660800.0
2007-03-21 10:10:00,9.22,9.32,9.17,9.22,500000.0,7.1703,7.2481,7.1314,7.1703,500000.0
2007-03-21 10:15:00,9.21,9.25,9.18,9.22,700000.0,7.1625,7.1936,7.1392,7.1703,700000.0
2007-03-21 10:20:00,9.22,9.26,9.17,9.2,730800.0,7.1703,7.2014,7.1314,7.1548,730800.0
2007-03-21 10:25:00,9.21,9.23,9.15,9.21,802400.0,7.1625,7.1781,7.1159,7.1625,802400.0
2007-03-21 10:30:00,9.21,9.23,9.2,9.22,324800.0,7.1625,7.1781,7.1548,7.1703,324800.0
2007-03-21 10:35:00,9.22,9.23,9.21,9.22,315200.0,7.1703,7.1781,7.1625,7.1703,315200.0
2007-03-21 10:40:00,9.22,9.23,9.16,9.21,201200.0,7.1703,7.1781,7.1236,7.1625,201200.0
2007-03-21 10:45:00,9.19,9.22,9.19,9.22,485600.0,7.147,7.1703,7.147,7.1703,485600.0
2007-03-21 10:50:00,9.22,9.23,9.21,9.22,155200.0,7.1703,7.1781,7.1625,7.1703,155200.0
2007-03-21 10:55:00,9.22,9.22,9.19,9.22,231200.0,7.1703,7.1703,7.147,7.1703,231200.0
2007-03-21 11:00:00,9.22,9.22,9.21,9.22,139600.0,7.1703,7.1703,7.1625,7.1703,139600.0
2007-03-21 11:05:00,9.22,9.23,9.21,9.21,274800.0,7.1703,7.1781,7.1625,7.1625,274800.0
2007-03-21 11:10:00,9.22,9.23,9.21,9.22,258400.0,7.1703,7.1781,7.1625,7.1703,258400.0
2007-03-21 11:15:00,9.22,9.23,9.21,9.23,145200.0,7.1703,7.1781,7.1625,7.1781,145200.0
2007-03-21 11:20:00,9.21,9.23,9.21,9.22,62800.0,7.1625,7.1781,7.1625,7.1703,62800.0
2007-03-21 11:25:00,9.22,9.23,9.22,9.23,226800.0,7.1703,7.1781,7.1703,7.1781,226800.0
2007-03-21 11:30:00,9.23,9.27,9.22,9.23,668000.0,7.1781,7.2092,7.1703,7.1781,668000.0
2007-03-21 11:35:00,9.22,9.23,9.19,9.22,504400.0,7.1703,7.1781,7.147,7.1703,504400.0
2007-03-21 11:40:00,9.22,9.22,9.21,9.21,140400.0,7.1703,7.1703,7.1625,7.1625,140400.0
2007-03-21 11:45:00,9.21,9.21,9.19,9.2,212000.0,7.1625,7.1625,7.147,7.1548,212000.0
2007-03-21 11:50:00,9.19,9.2,9.16,9.17,239600.0,7.147,7.1548,7.1236,7.1314,239600.0
2007-03-21 11:55:00,9.17,9.18,9.16,9.18,124400.0,7.1314,7.1392,7.1236,7.1392,124400.0
2007-03-21 12:00:00,9.18,9.18,9.17,9.18,80400.0,7.1392,7.1392,7.1314,7.1392,80400.0
2007-03-21 12:05:00,9.17,9.18,9.17,9.17,94800.0,7.1314,7.1392,7.1314,7.1314,94800.0
2007-03-21 12:10:00,9.17,9.18,9.17,9.17,57600.0,7.1314,7.1392,7.1314,7.1314,57600.0
2007-03-21 12:15:00,9.17,9.18,9.17,9.17,119200.0,7.1314,7.1392,7.1314,7.1314,119200.0
2007-03-21 12:20:00,9.17,9.17,9.13,9.13,292800.0,7.1314,7.1314,7.1003,7.1003,292800.0
2007-03-21 12:25:00,9.13,9.13,9.09,9.1,238400.0,7.1003,7.1003,7.0692,7.077,238400.0
2007-03-21 12:30:00,9.1,9.11,9.1,9.1,258800.0,7.077,7.0848,7.077,7.077,258800.0
2007-03-21 12:35:00,9.1,9.12,9.1,9.1,104400.0,7.077,7.0925,7.077,7.077,104400.0
2007-03-21 12:40:00,9.1,9.16,9.09,9.16,228400.0,7.077,7.1236,7.0692,7.1236,228400.0
2007-03-21 12:45:00,9.15,9.17,9.14,9.15,266000.0,7.1159,7.1314,7.1081,7.1159,266000.0
2007-03-21 12:50:00,9.15,9.15,9.15,9.15,50400.0,7.1159,7.1159,7.1159,7.1159,50400.0
2007-03-21 12:55:00,9.15,9.17,9.15,9.17,91200.0,7.1159,7.1314,7.1159,7.1314,91200.0
2007-03-21 13:00:00,9.17,9.2,9.17,9.19,220800.0,7.1314,7.1548,7.1314,7.147,220800.0
2007-03-21 13:05:00,9.19,9.2,9.19,9.2,162800.0,7.147,7.1548,7.147,7.1548,162800.0
2007-03-21 13:10:00,9.2,9.22,9.19,9.22,234800.0,7.1548,7.1703,7.147,7.1703,234800.0
2007-03-21 13:15:00,9.22,9.25,9.21,9.24,251600.0,7.1703,7.1936,7.1625,7.1859,251600.0
2007-03-21 13:20:00,9.24,9.26,9.23,9.25,498000.0,7.1859,7.2014,7.1781,7.1936,498000.0
2007-03-21 13:25:00,9.25,9.25,9.23,9.24,292800.0,7.1936,7.1936,7.1781,7.1859,292800.0
2007-03-21 13:30:00,9.23,9.23,9.19,9.22,776800.0,7.1781,7.1781,7.147,7.1703,776800.0
2007-03-21 13:35:00,9.22,9.24,9.22,9.24,151200.0,7.1703,7.1859,7.1703,7.1859,151200.0
2007-03-21 13:40:00,9.24,9.25,9.24,9.25,81200.0,7.1859,7.1936,7.1859,7.1936,81200.0
2007-03-21 13:45:00,9.25,9.25,9.24,9.25,290000.0,7.1936,7.1936,7.1859,7.1936,290000.0
2007-03-21 13:50:00,9.25,9.25,9.24,9.24,105200.0,7.1936,7.1936,7.1859,7.1859,105200.0
2007-03-21 13:55:00,9.24,9.25,9.24,9.25,107200.0,7.1859,7.1936,7.1859,7.1936,107200.0
2007-03-21 14:00:00,9.25,9.25,9.24,9.24,304800.0,7.1936,7.1936,7.1859,7.1859,304800.0
2007-03-21 14:05:00,9.24,9.24,9.22,9.22,229600.0,7.1859,7.1859,7.1703,7.1703,229600.0
2007-03-21 14:10:00,9.22,9.22,9.19,9.19,154800.0,7.1703,7.1703,7.147,7.147,154800.0
2007-03-21 14:15:00,9.19,9.3,9.19,9.24,965200.0,7.147,7.2325,7.147,7.1859,965200.0
2007-03-21 14:20:00,9.24,9.26,9.22,9.24,352400.0,7.1859,7.2014,7.1703,7.1859,352400.0
2007-03-21 14:25:00,9.25,9.3,9.24,9.28,302000.0,7.1936,7.2325,7.1859,7.217,302000.0
2007-03-21 14:30:00,9.28,9.3,9.27,9.28,192400.0,7.217,7.2325,7.2092,7.217,192400.0
2007-03-21 14:35:00,9.28,9.3,9.24,9.25,310000.0,7.217,7.2325,7.1859,7.1936,310000.0
2007-03-21 14:40:00,9.25,9.26,9.25,9.26,292800.0,7.1936,7.2014,7.1936,7.2014,292800.0
2007-03-21 14:45:00,9.26,9.33,9.25,9.33,282000.0,7.2014,7.2559,7.1936,7.2559,282000.0
2007-03-21 14:50:00,9.32,9.35,9.27,9.3,458000.0,7.2481,7.2714,7.2092,7.2325,458000.0
2007-03-21 14:55:00,9.3,9.31,9.27,9.31,168800.0,7.2325,7.2403,7.2092,7.2403,168800.0
2007-03-21 15:00:00,9.31,9.32,9.27,9.28,500400.0,7.2403,7.2481,7.2092,7.217,500400.0
2007-03-21 15:05:00,9.28,9.28,9.22,9.22,232400.0,7.217,7.217,7.1703,7.1703,232400.0
2007-03-21 15:10:00,9.23,9.24,9.19,9.24,298400.0,7.1781,7.1859,7.147,7.1859,298400.0
2007-03-21 15:15:00,9.23,9.25,9.22,9.22,342000.0,7.1781,7.1936,7.1703,7.1703,342000.0
2007-03-21 15:20:00,9.22,9.24,9.21,9.21,150400.0,7.1703,7.1859,7.1625,7.1625,150400.0
2007-03-21 15:25:00,9.21,9.23,9.2,9.2,253200.0,7.1625,7.1781,7.1548,7.1548,253200.0
2007-03-21 15:30:00,9.21,9.22,9.2,9.21,242800.0,7.1625,7.1703,7.1548,7.1625,242800.0
2007-03-21 15:35:00,9.21,9.22,9.19,9.21,292400.0,7.1625,7.1703,7.147,7.1625,292400.0
2007-03-21 15:40:00,9.21,9.3,9.21,9.28,464000.0,7.1625,7.2325,7.1625,7.217,464000.0
2007-03-21 15:45:00,9.29,9.3,9.24,9.25,720800.0,7.2247,7.2325,7.1859,7.1936,720800.0
2007-03-21 15:50:00,9.25,9.25,9.23,9.23,546400.0,7.1936,7.1936,7.1781,7.1781,546400.0
2007-03-21 15:55:00,9.23,9.28,9.23,9.28,953600.0,7.1781,7.217,7.1781,7.217,953600.0
2007-03-22 09:30:00,9.3,9.33,9.21,9.31,803600.0,7.2325,7.2559,7.1625,7.2403,803600.0
2007-03-22 09:35:00,9.31,9.31,9.29,9.29,553600.0,7.2403,7.2403,7.2247,7.2247,553600.0
2007-03-22 09:40:00,9.29,9.3,9.29,9.29,216400.0,7.2247,7.2325,7.2247,7.2247,216400.0
2007-03-22 09:45:00,9.29,9.3,9.29,9.3,133200.0,7.2247,7.2325,7.2247,7.2325,133200.0
2007-03-22 09:50:00,9.3,9.3,9.29,9.29,208800.0,7.2325,7.2325,7.2247,7.2247,208800.0
2007-03-22 09:55:00,9.29,9.29,9.27,9.28,184000.0,7.2247,7.2247,7.2092,7.217,184000.0
2007-03-22 10:00:00,9.28,9.3,9.27,9.28,154000.0,7.217,7.2325,7.2092,7.217,154000.0
2007-03-22 10:05:00,9.28,9.29,9.28,9.28,128800.0,7.217,7.2247,7.217,7.217,128800.0
2007-03-22 10:10:00,9.28,9.3,9.28,9.3,71200.0,7.217,7.2325,7.217,7.2325,71200.0
2007-03-22 10:15:00,9.3,9.31,9.3,9.3,99200.0,7.2325,7.2403,7.2325,7.2325,99200.0
2007-03-22 10:20:00,9.3,9.31,9.28,9.31,119600.0,7.2325,7.2403,7.217,7.2403,119600.0
2007-03-22 10:25:00,9.31,9.31,9.3,9.31,274800.0,7.2403,7.2403,7.2325,7.2403,274800.0
2007-03-22 10:30:00,9.31,9.32,9.28,9.31,205200.0,7.2403,7.2481,7.217,7.2403,205200.0
2007-03-22 10:35:00,9.31,9.32,9.31,9.31,76800.0,7.2403,7.2481,7.2403,7.2403,76800.0
2007-03-22 10:40:00,9.32,9.33,9.3,9.31,279200.0,7.2481,7.2559,7.2325,7.2403,279200.0
2007-03-22 10:45:00,9.31,9.32,9.29,9.31,216000.0,7.2403,7.2481,7.2247,7.2403,216000.0
2007-03-22 10:50:00,9.31,9.31,9.3,9.31,102400.0,7.2403,7.2403,7.2325,7.2403,102400.0
2007-03-22 10:55:00,9.31,9.31,9.3,9.31,117200.0,7.2403,7.2403,7.2325,7.2403,117200.0
2007-03-22 11:00:00,9.31,9.32,9.31,9.31,55600.0,7.2403,7.2481,7.2403,7.2403,55600.0
2007-03-22 11:05:00,9.31,9.32,9.31,9.32,60400.0,7.2403,7.2481,7.2403,7.2481,60400.0
2007-03-22 11:10:00,9.32,9.33,9.32,9.33,175200.0,7.2481,7.2559,7.2481,7.2559,175200.0
2007-03-22 11:15:00,9.33,9.34,9.32,9.33,171200.0,7.2559,7.2636,7.2481,7.2559,171200.0
2007-03-22 11:20:00,9.33,9.36,9.33,9.35,294400.0,7.2559,7.2792,7.2559,7.2714,294400.0
2007-03-22 11:25:00,9.35,9.35,9.34,9.34,85200.0,7.2714,7.2714,7.2636,7.2636,85200.0
2007-03-22 11:30:00,9.34,9.34,9.31,9.33,26800.0,7.2636,7.2636,7.2403,7.2559,26800.0
2007-03-22 11:35:00,9.33,9.33,9.31,9.33,86800.0,7.2559,7.2559,7.2403,7.2559,86800.0
2007-03-22 11:40:00,9.33,9.33,9.33,9.33,20800.0,7.2559,7.2559,7.2559,7.2559,20800.0
2007-03-22 11:45:00,9.33,9.33,9.33,9.33,60000.0,7.2559,7.2559,7.2559,7.2559,60000.0
2007-03-22 11:50:00,9.33,9.34,9.33,9.34,51200.0,7.2559,7.2636,7.2559,7.2636,51200.0
2007-03-22 11:55:00,9.34,9.35,9.34,9.35,59200.0,7.2636,7.2714,7.2636,7.2714,59200.0
2007-03-22 12:00:00,9.34,9.36,9.33,9.34,19600.0,7.2636,7.2792,7.2559,7.2636,19600.0
2007-03-22 12:05:00,9.33,9.34,9.33,9.33,55200.0,7.2559,7.2636,7.2559,7.2559,55200.0
2007-03-22 12:10:00,9.33,9.33,9.33,9.33,32800.0,7.2559,7.2559,7.2559,7.2559,32800.0
2007-03-22 12:15:00,9.33,9.33,9.31,9.32,185600.0,7.2559,7.2559,7.2403,7.2481,185600.0
2007-03-22 12:20:00,9.32,9.33,9.32,9.33,46800.0,7.2481,7.2559,7.2481,7.2559,46800.0
2007-03-22 12:25:00,9.33,9.35,9.31,9.32,52000.0,7.2559,7.2714,7.2403,7.2481,52000.0
2007-03-22 12:30:00,9.35,9.35,9.33,9.34,166400.0,7.2714,7.2714,7.2559,7.2636,166400.0
2007-03-22 12:35:00,9.34,9.34,9.34,9.34,132400.0,7.2636,7.2636,7.2636,7.2636,132400.0
2007-03-22 12:40:00,9.34,9.34,9.33,9.34,34000.0,7.2636,7.2636,7.2559,7.2636,34000.0
2007-03-22 12:45:00,9.33,9.34,9.33,9.33,55200.0,7.2559,7.2636,7.2559,7.2559,55200.0
2007-03-22 12:50:00,9.33,9.33,9.33,9.33,76800.0,7.2559,7.2559,7.2559,7.2559,76800.0
2007-03-22 12:55:00,9.33,9.33,9.32,9.32,85600.0,7.2559,7.2559,7.2481,7.2481,85600.0
2007-03-22 13:00:00,9.32,9.33,9.32,9.32,87600.0,7.2481,7.2559,7.2481,7.2481,87600.0
2007-03-22 13:05:00,9.32,9.33,9.32,9.32,131200.0,7.2481,7.2559,7.2481,7.2481,131200.0
2007-03-22 13:10:00,9.32,9.32,9.32,9.32,19200.0,7.2481,7.2481,7.2481,7.2481,19200.0
2007-03-22 13:15:00,9.32,9.33,9.32,9.33,86800.0,7.2481,7.2559,7.2481,7.2559,86800.0
2007-03-22 13:20:00,9.33,9.33,9.32,9.32,106000.0,7.2559,7.2559,7.2481,7.2481,106000.0
2007-03-22 13:25:00,9.32,9.33,9.32,9.33,68400.0,7.2481,7.2559,7.2481,7.2559,68400.0
2007-03-22 13:30:00,9.33,9.33,9.32,9.33,101200.0,7.2559,7.2559,7.2481,7.2559,101200.0
2007-03-22 13:35:00,9.33,9.34,9.32,9.34,206800.0,7.2559,7.2636,7.2481,7.2636,206800.0
2007-03-22 13:40:00,9.34,9.35,9.34,9.34,75200.0,7.2636,7.2714,7.2636,7.2636,75200.0
2007-03-22 13:45:00,9.34,9.34,9.33,9.33,22800.0,7.2636,7.2636,7.2559,7.2559,22800.0
2007-03-22 13:50:00,9.33,9.35,9.33,9.34,102800.0,7.2559,7.2714,7.2559,7.2636,102800.0
2007-03-22 13:55:00,9.34,9.35,9.34,9.34,36800.0,7.2636,7.2714,7.2636,7.2636,36800.0
2007-03-22 14:00:00,9.34,9.36,9.34,9.34,142800.0,7.2636,7.2792,7.2636,7.2636,142800.0
2007-03-22 14:05:00,9.35,9.36,9.34,9.36,71200.0,7.2714,7.2792,7.2636,7.2792,71200.0
2007-03-22 14:10:00,9.36,9.36,9.34,9.34,201600.0,7.2792,7.2792,7.2636,7.2636,201600.0
2007-03-22 14:15:00,9.34,9.35,9.33,9.33,146000.0,7.2636,7.2714,7.2559,7.2559,146000.0
2007-03-22 14:20:00,9.33,9.34,9.33,9.33,137200.0,7.2559,7.2636,7.2559,7.2559,137200.0
2007-03-22 14:25:00,9.33,9.34,9.33,9.34,70400.0,7.2559,7.2636,7.2559,7.2636,70400.0
2007-03-22 14:30:00,9.34,9.34,9.33,9.34,65600.0,7.2636,7.2636,7.2559,7.2636,65600.0
2007-03-22 14:35:00,9.34,9.34,9.33,9.34,102400.0,7.2636,7.2636,7.2559,7.2636,102400.0
2007-03-22 14:40:00,9.34,9.34,9.33,9.34,90800.0,7.2636,7.2636,7.2559,7.2636,90800.0
2007-03-22 14:45:00,9.34,9.34,9.34,9.34,105200.0,7.2636,7.2636,7.2636,7.2636,105200.0
2007-03-22 14:50:00,9.34,9.34,9.33,9.34,163600.0,7.2636,7.2636,7.2559,7.2636,163600.0
2007-03-22 14:55:00,9.34,9.35,9.34,9.35,150800.0,7.2636,7.2714,7.2636,7.2714,150800.0
2007-03-22 15:00:00,9.35,9.35,9.34,9.35,125600.0,7.2714,7.2714,7.2636,7.2714,125600.0
2007-03-22 15:05:00,9.35,9.35,9.33,9.34,122400.0,7.2714,7.2714,7.2559,7.2636,122400.0
2007-03-22 15:10:00,9.34,9.35,9.34,9.34,182400.0,7.2636,7.2714,7.2636,7.2636,182400.0
2007-03-22 15:15:00,9.34,9.35,9.33,9.35,270800.0,7.2636,7.2714,7.2559,7.2714,270800.0
2007-03-22 15:20:00,9.35,9.35,9.33,9.33,237200.0,7.2714,7.2714,7.2559,7.2559,237200.0
2007-03-22 15:25:00,9.33,9.34,9.32,9.34,171600.0,7.2559,7.2636,7.2481,7.2636,171600.0
2007-03-22 15:30:00,9.34,9.35,9.33,9.33,129600.0,7.2636,7.2714,7.2559,7.2559,129600.0
2007-03-22 15:35:00,9.33,9.33,9.33,9.33,107200.0,7.2559,7.2559,7.2559,7.2559,107200.0
2007-03-22 15:40:00,9.33,9.34,9.33,9.34,59200.0,7.2559,7.2636,7.2559,7.2636,59200.0
2007-03-22 15:45:00,9.34,9.34,9.33,9.34,90400.0,7.2636,7.2636,7.2559,7.2636,90400.0
2007-03-22 15:50:00,9.34,9.35,9.34,9.34,130000.0,7.2636,7.2714,7.2636,7.2636,130000.0
2007-03-22 15:55:00,9.34,9.34,9.33,9.33,168000.0,7.2636,7.2636,7.2559,7.2559,168000.0
2007-03-23 09:30:00,9.38,9.4,9.33,9.35,149600.0,7.2947,7.3103,7.2559,7.2714,149600.0
2007-03-23 09:35:00,9.35,9.38,9.35,9.37,127200.0,7.2714,7.2947,7.2714,7.287,127200.0
2007-03-23 09:40:00,9.37,9.39,9.37,9.38,81200.0,7.287,7.3025,7.287,7.2947,81200.0
2007-03-23 09:45:00,9.39,9.4,9.37,9.4,139200.0,7.3025,7.3103,7.287,7.3103,139200.0
2007-03-23 09:50:00,9.4,9.42,9.38,9.41,36000.0,7.3103,7.3258,7.2947,7.3181,36000.0
2007-03-23 09:55:00,9.41,9.44,9.41,9.43,64400.0,7.3181,7.3414,7.3181,7.3336,64400.0
2007-03-23 10:00:00,9.44,9.48,9.44,9.46,166800.0,7.3414,7.3725,7.3414,7.357,166800.0
2007-03-23 10:05:00,9.46,9.47,9.46,9.47,198800.0,7.357,7.3647,7.357,7.3647,198800.0
2007-03-23 10:10:00,9.47,9.47,9.46,9.46,91600.0,7.3647,7.3647,7.357,7.357,91600.0
2007-03-23 10:15:00,9.46,9.49,9.46,9.48,190000.0,7.357,7.3803,7.357,7.3725,190000.0
2007-03-23 10:20:00,9.48,9.49,9.44,9.46,116000.0,7.3725,7.3803,7.3414,7.357,116000.0
2007-03-23 10:25:00,9.46,9.47,9.45,9.47,75600.0,7.357,7.3647,7.3492,7.3647,75600.0
2007-03-23 10:30:00,9.46,9.47,9.46,9.47,84400.0,7.357,7.3647,7.357,7.3647,84400.0
2007-03-23 10:35:00,9.47,9.49,9.47,9.49,72800.0,7.3647,7.3803,7.3647,7.3803,72800.0
2007-03-23 10:40:00,9.48,9.49,9.47,9.47,61200.0,7.3725,7.3803,7.3647,7.3647,61200.0
2007-03-23 10:45:00,9.47,9.47,9.46,9.46,19600.0,7.3647,7.3647,7.357,7.357,19600.0
2007-03-23 10:50:00,9.46,9.48,9.45,9.45,228000.0,7.357,7.3725,7.3492,7.3492,228000.0
2007-03-23 10:55:00,9.45,9.47,9.45,9.46,149200.0,7.3492,7.3647,7.3492,7.357,149200.0
2007-03-23 11:00:00,9.47,9.48,9.47,9.47,30000.0,7.3647,7.3725,7.3647,7.3647,30000.0
2007-03-23 11:05:00,9.47,9.47,9.46,9.46,26400.0,7.3647,7.3647,7.357,7.357,26400.0
2007-03-23 11:10:00,9.47,9.47,9.46,9.46,41600.0,7.3647,7.3647,7.357,7.357,41600.0
2007-03-23 11:15:00,9.47,9.48,9.46,9.47,73200.0,7.3647,7.3725,7.357,7.3647,73200.0
2007-03-23 11:20:00,9.47,9.47,9.46,9.46,58000.0,7.3647,7.3647,7.357,7.357,58000.0
2007-03-23 11:25:00,9.46,9.47,9.46,9.47,24000.0,7.357,7.3647,7.357,7.3647,24000.0
2007-03-23 11:30:00,9.46,9.47,9.46,9.46,47200.0,7.357,7.3647,7.357,7.357,47200.0
2007-03-23 11:35:00,9.46,9.47,9.46,9.46,55200.0,7.357,7.3647,7.357,7.357,55200.0
2007-03-23 11:40:00,9.47,9.47,9.45,9.45,87200.0,7.3647,7.3647,7.3492,7.3492,87200.0
2007-03-23 11:45:00,9.45,9.45,9.43,9.44,90400.0,7.3492,7.3492,7.3336,7.3414,90400.0
2007-03-23 11:50:00,9.44,9.44,9.43,9.43,118000.0,7.3414,7.3414,7.3336,7.3336,118000.0
2007-03-23 11:55:00,9.43,9.46,9.43,9.44,57600.0,7.3336,7.357,7.3336,7.3414,57600.0
2007-03-23 12:00:00,9.44,9.45,9.44,9.44,18400.0,7.3414,7.3492,7.3414,7.3414,18400.0
2007-03-23 12:05:00,9.45,9.45,9.44,9.44,35600.0,7.3492,7.3492,7.3414,7.3414,35600.0
2007-03-23 12:10:00,9.44,9.45,9.44,9.45,116800.0,7.3414,7.3492,7.3414,7.3492,116800.0
2007-03-23 12:15:00,9.45,9.45,9.45,9.45,15600.0,7.3492,7.3492,7.3492,7.3492,15600.0
2007-03-23 12:20:00,9.45,9.45,9.45,9.45,11200.0,7.3492,7.3492,7.3492,7.3492,11200.0
2007-03-23 12:25:00,9.45,9.45,9.44,9.45,28800.0,7.3492,7.3492,7.3414,7.3492,28800.0
2007-03-23 12:30:00,9.45,9.45,9.44,9.44,88400.0,7.3492,7.3492,7.3414,7.3414,88400.0
2007-03-23 12:35:00,9.44,9.44,9.43,9.43,53600.0,7.3414,7.3414,7.3336,7.3336,53600.0
2007-03-23 12:40:00,9.43,9.43,9.43,9.43,14800.0,7.3336,7.3336,7.3336,7.3336,14800.0
2007-03-23 12:45:00,9.43,9.43,9.42,9.42,52400.0,7.3336,7.3336,7.3258,7.3258,52400.0
2007-03-23 12:50:00,9.42,9.42,9.41,9.41,59600.0,7.3258,7.3258,7.3181,7.3181,59600.0
2007-03-23 12:55:00,9.41,9.41,9.41,9.41,4000.0,7.3181,7.3181,7.3181,7.3181,4000.0
2007-03-23 13:00:00,9.41,9.41,9.4,9.4,22400.0,7.3181,7.3181,7.3103,7.3103,22400.0
2007-03-23 13:05:00,9.4,9.4,9.4,9.4,14800.0,7.3103,7.3103,7.3103,7.3103,14800.0
2007-03-23 13:10:00,9.4,9.4,9.37,9.37,84800.0,7.3103,7.3103,7.287,7.287,84800.0
2007-03-23 13:15:00,9.37,9.37,9.37,9.37,74000.0,7.287,7.287,7.287,7.287,74000.0
2007-03-23 13:20:00,9.37,9.37,9.36,9.36,46400.0,7.287,7.287,7.2792,7.2792,46400.0
2007-03-23 13:25:00,9.36,9.37,9.36,9.37,12000.0,7.2792,7.287,7.2792,7.287,12000.0
2007-03-23 13:30:00,9.37,9.37,9.36,9.36,51600.0,7.287,7.287,7.2792,7.2792,51600.0
2007-03-23 13:35:00,9.37,9.37,9.35,9.36,66400.0,7.287,7.287,7.2714,7.2792,66400.0
2007-03-23 13:40:00,9.36,9.36,9.35,9.35,38400.0,7.2792,7.2792,7.2714,7.2714,38400.0
2007-03-23 13:45:00,9.34,9.35,9.34,9.35,54400.0,7.2636,7.2714,7.2636,7.2714,54400.0
2007-03-23 13:50:00,9.35,9.35,9.34,9.35,57200.0,7.2714,7.2714,7.2636,7.2714,57200.0
2007-03-23 13:55:00,9.35,9.35,9.33,9.33,66400.0,7.2714,7.2714,7.2559,7.2559,66400.0
2007-03-23 14:00:00,9.34,9.34,9.33,9.33,57200.0,7.2636,7.2636,7.2559,7.2559,57200.0
2007-03-23 14:05:00,9.33,9.34,9.33,9.34,25600.0,7.2559,7.2636,7.2559,7.2636,25600.0
2007-03-23 14:10:00,9.34,9.34,9.34,9.34,14800.0,7.2636,7.2636,7.2636,7.2636,14800.0
2007-03-23 14:15:00,9.34,9.34,9.33,9.34,20400.0,7.2636,7.2636,7.2559,7.2636,20400.0
2007-03-23 14:20:00,9.33,9.33,9.32,9.33,63600.0,7.2559,7.2559,7.2481,7.2559,63600.0
2007-03-23 14:25:00,9.33,9.33,9.33,9.33,6400.0,7.2559,7.2559,7.2559,7.2559,6400.0
2007-03-23 14:30:00,9.33,9.34,9.32,9.34,45200.0,7.2559,7.2636,7.2481,7.2636,45200.0
2007-03-23 14:35:00,9.34,9.34,9.33,9.34,25200.0,7.2636,7.2636,7.2559,7.2636,25200.0
2007-03-23 14:40:00,9.33,9.35,9.33,9.35,42400.0,7.2559,7.2714,7.2559,7.2714,42400.0
2007-03-23 14:45:00,9.35,9.36,9.35,9.36,32400.0,7.2714,7.2792,7.2714,7.2792,32400.0
2007-03-23 14:50:00,9.36,9.37,9.36,9.37,57200.0,7.2792,7.287,7.2792,7.287,57200.0
2007-03-23 14:55:00,9.37,9.38,9.37,9.38,31200.0,7.287,7.2947,7.287,7.2947,31200.0
2007-03-23 15:00:00,9.37,9.37,9.36,9.37,60000.0,7.287,7.287,7.2792,7.287,60000.0
2007-03-23 15:05:00,9.37,9.37,9.36,9.36,30000.0,7.287,7.287,7.2792,7.2792,30000.0
2007-03-23 15:10:00,9.36,9.36,9.36,9.36,31600.0,7.2792,7.2792,7.2792,7.2792,31600.0
2007-03-23 15:15:00,9.36,9.36,9.36,9.36,70400.0,7.2792,7.2792,7.2792,7.2792,70400.0
2007-03-23 15:20:00,9.36,9.36,9.35,9.35,55200.0,7.2792,7.2792,7.2714,7.2714,55200.0
2007-03-23 15:25:00,9.36,9.36,9.35,9.35,67200.0,7.2792,7.2792,7.2714,7.2714,67200.0
2007-03-23 15:30:00,9.35,9.35,9.35,9.35,46000.0,7.2714,7.2714,7.2714,7.2714,46000.0
2007-03-23 15:35:00,9.35,9.35,9.35,9.35,31600.0,7.2714,7.2714,7.2714,7.2714,31600.0
2007-03-23 15:40:00,9.35,9.35,9.34,9.34,61600.0,7.2714,7.2714,7.2636,7.2636,61600.0
2007-03-23 15:45:00,9.34,9.34,9.34,9.34,43200.0,7.2636,7.2636,7.2636,7.2636,43200.0
2007-03-23 15:50:00,9.34,9.34,9.33,9.33,93600.0,7.2636,7.2636,7.2559,7.2559,93600.0
2007-03-23 15:55:00,9.33,9.34,9.33,9.33,168000.0,7.2559,7.2636,7.2559,7.2559,168000.0
2007-03-26 09:30:00,9.35,9.36,9.34,9.35,89600.0,7.2714,7.2792,7.2636,7.2714,89600.0
2007-03-26 09:35:00,9.36,9.36,9.33,9.33,48800.0,7.2792,7.2792,7.2559,7.2559,48800.0
2007-03-26 09:40:00,9.33,9.33,9.31,9.32,35200.0,7.2559,7.2559,7.2403,7.2481,35200.0
2007-03-26 09:45:00,9.32,9.32,9.31,9.32,32800.0,7.2481,7.2481,7.2403,7.2481,32800.0
2007-03-26 09:50:00,9.31,9.32,9.29,9.29,86400.0,7.2403,7.2481,7.2247,7.2247,86400.0
2007-03-26 09:55:00,9.29,9.29,9.27,9.27,92000.0,7.2247,7.2247,7.2092,7.2092,92000.0
2007-03-26 10:00:00,9.27,9.27,9.22,9.23,210400.0,7.2092,7.2092,7.1703,7.1781,210400.0
2007-03-26 10:05:00,9.22,9.24,9.2,9.21,158000.0,7.1703,7.1859,7.1548,7.1625,158000.0
2007-03-26 10:10:00,9.21,9.24,9.21,9.24,79200.0,7.1625,7.1859,7.1625,7.1859,79200.0
2007-03-26 10:15:00,9.23,9.25,9.22,9.24,106800.0,7.1781,7.1936,7.1703,7.1859,106800.0
2007-03-26 10:20:00,9.23,9.23,9.2,9.2,48000.0,7.1781,7.1781,7.1548,7.1548,48000.0
2007-03-26 10:25:00,9.2,9.22,9.19,9.2,84400.0,7.1548,7.1703,7.147,7.1548,84400.0
2007-03-26 10:30:00,9.2,9.22,9.2,9.22,44800.0,7.1548,7.1703,7.1548,7.1703,44800.0
2007-03-26 10:35:00,9.21,9.24,9.21,9.24,36800.0,7.1625,7.1859,7.1625,7.1859,36800.0
2007-03-26 10:40:00,9.24,9.27,9.24,9.24,65600.0,7.1859,7.2092,7.1859,7.1859,65600.0
2007-03-26 10:45:00,9.24,9.26,9.21,9.26,38000.0,7.1859,7.2014,7.1625,7.2014,38000.0
2007-03-26 10:50:00,9.26,9.27,9.25,9.26,38800.0,7.2014,7.2092,7.1936,7.2014,38800.0
2007-03-26 10:55:00,9.26,9.26,9.25,9.25,31200.0,7.2014,7.2014,7.1936,7.1936,31200.0
2007-03-26 11:00:00,9.26,9.26,9.23,9.23,64000.0,7.2014,7.2014,7.1781,7.1781,64000.0
2007-03-26 11:05:00,9.23,9.25,9.23,9.25,39200.0,7.1781,7.1936,7.1781,7.1936,39200.0
2007-03-26 11:10:00,9.25,9.26,9.25,9.26,24400.0,7.1936,7.2014,7.1936,7.2014,24400.0
2007-03-26 11:15:00,9.26,9.28,9.26,9.28,32800.0,7.2014,7.217,7.2014,7.217,32800.0
2007-03-26 11:20:00,9.27,9.3,9.27,9.28,112000.0,7.2092,7.2325,7.2092,7.217,112000.0
2007-03-26 11:25:00,9.28,9.28,9.28,9.28,18800.0,7.217,7.217,7.217,7.217,18800.0
2007-03-26 11:30:00,9.29,9.3,9.29,9.3,115200.0,7.2247,7.2325,7.2247,7.2325,115200.0
2007-03-26 11:35:00,9.3,9.31,9.29,9.31,34400.0,7.2325,7.2403,7.2247,7.2403,34400.0
2007-03-26 11:40:00,9.31,9.31,9.3,9.31,22400.0,7.2403,7.2403,7.2325,7.2403,22400.0
2007-03-26 11:45:00,9.31,9.32,9.31,9.31,83200.0,7.2403,7.2481,7.2403,7.2403,83200.0
2007-03-26 11:50:00,9.31,9.31,9.31,9.31,33600.0,7.2403,7.2403,7.2403,7.2403,33600.0
2007-03-26 11:55:00,9.31,9.31,9.29,9.3,21600.0,7.2403,7.2403,7.2247,7.2325,21600.0
2007-03-26 12:00:00,9.3,9.3,9.29,9.29,45200.0,7.2325,7.2325,7.2247,7.2247,45200.0
2007-03-26 12:05:00,9.29,9.29,9.27,9.28,40800.0,7.2247,7.2247,7.2092,7.217,40800.0
2007-03-26 12:10:00,9.28,9.28,9.27,9.28,18000.0,7.217,7.217,7.2092,7.217,18000.0
2007-03-26 12:15:00,9.28,9.28,9.27,9.28,9200.0,7.217,7.217,7.2092,7.217,9200.0
2007-03-26 12:20:00,9.28,9.28,9.27,9.27,70800.0,7.217,7.217,7.2092,7.2092,70800.0
2007-03-26 12:25:00,9.27,9.28,9.27,9.27,79200.0,7.2092,7.217,7.2092,7.2092,79200.0
2007-03-26 12:30:00,9.27,9.27,9.27,9.27,51200.0,7.2092,7.2092,7.2092,7.2092,51200.0
2007-03-26 12:35:00,9.27,9.28,9.27,9.27,46000.0,7.2092,7.217,7.2092,7.2092,46000.0
2007-03-26 12:40:00,9.27,9.28,9.27,9.27,42800.0,7.2092,7.217,7.2092,7.2092,42800.0
2007-03-26 12:45:00,9.27,9.28,9.27,9.27,36400.0,7.2092,7.217,7.2092,7.2092,36400.0
2007-03-26 12:50:00,9.27,9.28,9.27,9.28,40800.0,7.2092,7.217,7.2092,7.217,40800.0
2007-03-26 12:55:00,9.28,9.28,9.27,9.27,18800.0,7.217,7.217,7.2092,7.2092,18800.0
2007-03-26 13:00:00,9.27,9.27,9.27,9.27,48800.0,7.2092,7.2092,7.2092,7.2092,48800.0
2007-03-26 13:05:00,9.27,9.27,9.27,9.27,61200.0,7.2092,7.2092,7.2092,7.2092,61200.0
2007-03-26 13:10:00,9.27,9.27,9.27,9.27,18400.0,7.2092,7.2092,7.2092,7.2092,18400.0
2007-03-26 13:15:00,9.27,9.27,9.26,9.26,50800.0,7.2092,7.2092,7.2014,7.2014,50800.0
2007-03-26 13:20:00,9.26,9.27,9.26,9.27,35600.0,7.2014,7.2092,7.2014,7.2092,35600.0
2007-03-26 13:25:00,9.27,9.28,9.27,9.28,33200.0,7.2092,7.217,7.2092,7.217,33200.0
2007-03-26 13:30:00,9.28,9.3,9.28,9.29,54800.0,7.217,7.2325,7.217,7.2247,54800.0
2007-03-26 13:35:00,9.29,9.29,9.29,9.29,35200.0,7.2247,7.2247,7.2247,7.2247,35200.0
2007-03-26 13:40:00,9.29,9.29,9.28,9.29,26400.0,7.2247,7.2247,7.217,7.2247,26400.0
2007-03-26 13:45:00,9.29,9.29,9.28,9.28,46800.0,7.2247,7.2247,7.217,7.217,46800.0
2007-03-26 13:50:00,9.28,9.28,9.28,9.28,29600.0,7.217,7.217,7.217,7.217,29600.0
2007-03-26 13:55:00,9.28,9.28,9.27,9.28,68800.0,7.217,7.217,7.2092,7.217,68800.0
2007-03-26 14:00:00,9.28,9.29,9.28,9.29,106400.0,7.217,7.2247,7.217,7.2247,106400.0
2007-03-26 14:05:00,9.29,9.29,9.29,9.29,34400.0,7.2247,7.2247,7.2247,7.2247,34400.0
2007-03-26 14:10:00,9.29,9.3,9.29,9.3,15200.0,7.2247,7.2325,7.2247,7.2325,15200.0
2007-03-26 14:15:00,9.29,9.3,9.29,9.29,58000.0,7.2247,7.2325,7.2247,7.2247,58000.0
2007-03-26 14:20:00,9.29,9.29,9.28,9.28,75600.0,7.2247,7.2247,7.217,7.217,75600.0
2007-03-26 14:25:00,9.28,9.29,9.28,9.28,30000.0,7.217,7.2247,7.217,7.217,30000.0
2007-03-26 14:30:00,9.29,9.29,9.28,9.29,54400.0,7.2247,7.2247,7.217,7.2247,54400.0
2007-03-26 14:35:00,9.28,9.28,9.28,9.28,48800.0,7.217,7.217,7.217,7.217,48800.0
2007-03-26 14:40:00,9.28,9.28,9.28,9.28,52400.0,7.217,7.217,7.217,7.217,52400.0
2007-03-26 14:45:00,9.28,9.28,9.28,9.28,23200.0,7.217,7.217,7.217,7.217,23200.0
2007-03-26 14:50:00,9.28,9.29,9.28,9.29,73600.0,7.217,7.2247,7.217,7.2247,73600.0
2007-03-26 14:55:00,9.29,9.29,9.29,9.29,72800.0,7.2247,7.2247,7.2247,7.2247,72800.0
2007-03-26 15:00:00,9.29,9.3,9.29,9.29,46800.0,7.2247,7.2325,7.2247,7.2247,46800.0
2007-03-26 15:05:00,9.29,9.29,9.29,9.29,91600.0,7.2247,7.2247,7.2247,7.2247,91600.0
2007-03-26 15:10:00,9.29,9.29,9.28,9.28,93600.0,7.2247,7.2247,7.217,7.217,93600.0
2007-03-26 15:15:00,9.28,9.28,9.27,9.27,66400.0,7.217,7.217,7.2092,7.2092,66400.0
2007-03-26 15:20:00,9.27,9.27,9.27,9.27,56800.0,7.2092,7.2092,7.2092,7.2092,56800.0
2007-03-26 15:25:00,9.27,9.28,9.27,9.27,177200.0,7.2092,7.217,7.2092,7.2092,177200.0
2007-03-26 15:30:00,9.27,9.27,9.26,9.26,308000.0,7.2092,7.2092,7.2014,7.2014,308000.0
2007-03-26 15:35:00,9.26,9.26,9.26,9.26,94800.0,7.2014,7.2014,7.2014,7.2014,94800.0
2007-03-26 15:40:00,9.26,9.26,9.25,9.25,377200.0,7.2014,7.2014,7.1936,7.1936,377200.0
2007-03-26 15:45:00,9.25,9.26,9.25,9.26,103600.0,7.1936,7.2014,7.1936,7.2014,103600.0
2007-03-26 15:50:00,9.26,9.26,9.25,9.25,206800.0,7.2014,7.2014,7.1936,7.1936,206800.0
2007-03-26 15:55:00,9.25,9.26,9.25,9.26,165200.0,7.1936,7.2014,7.1936,7.2014,165200.0
2007-03-27 09:30:00,9.26,9.27,9.23,9.24,107200.0,7.2014,7.2092,7.1781,7.1859,107200.0
2007-03-27 09:35:00,9.24,9.24,9.19,9.2,29600.0,7.1859,7.1859,7.147,7.1548,29600.0
2007-03-27 09:40:00,9.2,9.22,9.19,9.21,40800.0,7.1548,7.1703,7.147,7.1625,40800.0
2007-03-27 09:45:00,9.21,9.24,9.21,9.24,34000.0,7.1625,7.1859,7.1625,7.1859,34000.0
2007-03-27 09:50:00,9.24,9.24,9.23,9.24,29600.0,7.1859,7.1859,7.1781,7.1859,29600.0
2007-03-27 09:55:00,9.24,9.27,9.24,9.26,73600.0,7.1859,7.2092,7.1859,7.2014,73600.0
2007-03-27 10:00:00,9.25,9.26,9.24,9.26,105200.0,7.1936,7.2014,7.1859,7.2014,105200.0
2007-03-27 10:05:00,9.26,9.27,9.25,9.26,76400.0,7.2014,7.2092,7.1936,7.2014,76400.0
2007-03-27 10:10:00,9.25,9.26,9.24,9.24,45200.0,7.1936,7.2014,7.1859,7.1859,45200.0
2007-03-27 10:15:00,9.24,9.26,9.24,9.25,69600.0,7.1859,7.2014,7.1859,7.1936,69600.0
2007-03-27 10:20:00,9.24,9.26,9.24,9.25,60400.0,7.1859,7.2014,7.1859,7.1936,60400.0
2007-03-27 10:25:00,9.25,9.25,9.24,9.24,32400.0,7.1936,7.1936,7.1859,7.1859,32400.0
2007-03-27 10:30:00,9.24,9.25,9.24,9.24,28000.0,7.1859,7.1936,7.1859,7.1859,28000.0
2007-03-27 10:35:00,9.25,9.27,9.25,9.27,110800.0,7.1936,7.2092,7.1936,7.2092,110800.0
2007-03-27 10:40:00,9.27,9.27,9.27,9.27,52400.0,7.2092,7.2092,7.2092,7.2092,52400.0
2007-03-27 10:45:00,9.27,9.27,9.24,9.27,47600.0,7.2092,7.2092,7.1859,7.2092,47600.0
2007-03-27 10:50:00,9.27,9.29,9.26,9.28,54400.0,7.2092,7.2247,7.2014,7.217,54400.0
2007-03-27 10:55:00,9.28,9.28,9.27,9.28,26000.0,7.217,7.217,7.2092,7.217,26000.0
2007-03-27 11:00:00,9.27,9.27,9.26,9.27,66800.0,7.2092,7.2092,7.2014,7.2092,66800.0
2007-03-27 11:05:00,9.27,9.28,9.26,9.26,46000.0,7.2092,7.217,7.2014,7.2014,46000.0
2007-03-27 11:10:00,9.26,9.26,9.25,9.25,42400.0,7.2014,7.2014,7.1936,7.1936,42400.0
2007-03-27 11:15:00,9.25,9.25,9.24,9.24,58400.0,7.1936,7.1936,7.1859,7.1859,58400.0
2007-03-27 11:20:00,9.25,9.25,9.24,9.24,84000.0,7.1936,7.1936,7.1859,7.1859,84000.0
2007-03-27 11:25:00,9.24,9.25,9.24,9.25,25600.0,7.1859,7.1936,7.1859,7.1936,25600.0
2007-03-27 11:30:00,9.25,9.25,9.23,9.25,83200.0,7.1936,7.1936,7.1781,7.1936,83200.0
2007-03-27 11:35:00,9.25,9.25,9.25,9.25,58800.0,7.1936,7.1936,7.1936,7.1936,58800.0
2007-03-27 11:40:00,9.25,9.26,9.24,9.25,67200.0,7.1936,7.2014,7.1859,7.1936,67200.0
2007-03-27 11:45:00,9.25,9.27,9.25,9.27,137200.0,7.1936,7.2092,7.1936,7.2092,137200.0
2007-03-27 11:50:00,9.27,9.27,9.26,9.26,23600.0,7.2092,7.2092,7.2014,7.2014,23600.0
2007-03-27 11:55:00,9.26,9.26,9.26,9.26,24800.0,7.2014,7.2014,7.2014,7.2014,24800.0
2007-03-27 12:00:00,9.26,9.26,9.26,9.26,28000.0,7.2014,7.2014,7.2014,7.2014,28000.0
2007-03-27 12:05:00,9.26,9.27,9.26,9.27,37200.0,7.2014,7.2092,7.2014,7.2092,37200.0
2007-03-27 12:10:00,9.27,9.27,9.26,9.26,14800.0,7.2092,7.2092,7.2014,7.2014,14800.0
2007-03-27 12:15:00,9.26,9.26,9.26,9.26,58000.0,7.2014,7.2014,7.2014,7.2014,58000.0
2007-03-27 12:20:00,9.26,9.26,9.25,9.26,36000.0,7.2014,7.2014,7.1936,7.2014,36000.0
2007-03-27 12:25:00,9.26,9.26,9.25,9.25,40000.0,7.2014,7.2014,7.1936,7.1936,40000.0
2007-03-27 12:30:00,9.25,9.26,9.25,9.26,32400.0,7.1936,7.2014,7.1936,7.2014,32400.0
2007-03-27 12:35:00,9.26,9.26,9.26,9.26,41200.0,7.2014,7.2014,7.2014,7.2014,41200.0
2007-03-27 12:40:00,9.26,9.27,9.26,9.26,56800.0,7.2014,7.2092,7.2014,7.2014,56800.0
2007-03-27 12:45:00,9.26,9.26,9.25,9.25,73600.0,7.2014,7.2014,7.1936,7.1936,73600.0
2007-03-27 12:50:00,9.25,9.26,9.25,9.25,58000.0,7.1936,7.2014,7.1936,7.1936,58000.0
2007-03-27 12:55:00,9.25,9.25,9.24,9.25,12000.0,7.1936,7.1936,7.1859,7.1936,12000.0
2007-03-27 13:00:00,9.24,9.25,9.24,9.25,37200.0,7.1859,7.1936,7.1859,7.1936,37200.0
2007-03-27 13:05:00,9.25,9.25,9.24,9.24,73600.0,7.1936,7.1936,7.1859,7.1859,73600.0
2007-03-27 13:10:00,9.24,9.24,9.24,9.24,35200.0,7.1859,7.1859,7.1859,7.1859,35200.0
2007-03-27 13:15:00,9.24,9.24,9.23,9.23,23200.0,7.1859,7.1859,7.1781,7.1781,23200.0
2007-03-27 13:20:00,9.23,9.24,9.23,9.23,11600.0,7.1781,7.1859,7.1781,7.1781,11600.0
2007-03-27 13:25:00,9.23,9.23,9.23,9.23,27200.0,7.1781,7.1781,7.1781,7.1781,27200.0
2007-03-27 13:30:00,9.23,9.24,9.23,9.24,89200.0,7.1781,7.1859,7.1781,7.1859,89200.0
2007-03-27 13:35:00,9.23,9.24,9.23,9.23,8800.0,7.1781,7.1859,7.1781,7.1781,8800.0
2007-03-27 13:40:00,9.23,9.24,9.23,9.23,39600.0,7.1781,7.1859,7.1781,7.1781,39600.0
2007-03-27 13:45:00,9.23,9.24,9.23,9.23,22800.0,7.1781,7.1859,7.1781,7.1781,22800.0
2007-03-27 13:50:00,9.24,9.24,9.24,9.24,20000.0,7.1859,7.1859,7.1859,7.1859,20000.0
2007-03-27 13:55:00,9.24,9.24,9.24,9.24,11600.0,7.1859,7.1859,7.1859,7.1859,11600.0
2007-03-27 14:00:00,9.24,9.24,9.23,9.23,34400.0,7.1859,7.1859,7.1781,7.1781,34400.0
2007-03-27 14:05:00,9.24,9.24,9.23,9.23,96000.0,7.1859,7.1859,7.1781,7.1781,96000.0
2007-03-27 14:10:00,9.23,9.24,9.23,9.24,67200.0,7.1781,7.1859,7.1781,7.1859,67200.0
2007-03-27 14:15:00,9.24,9.24,9.23,9.24,61600.0,7.1859,7.1859,7.1781,7.1859,61600.0
2007-03-27 14:20:00,9.24,9.24,9.23,9.24,103200.0,7.1859,7.1859,7.1781,7.1859,103200.0
2007-03-27 14:25:00,9.24,9.24,9.22,9.22,40400.0,7.1859,7.1859,7.1703,7.1703,40400.0
2007-03-27 14:30:00,9.23,9.23,9.22,9.23,63200.0,7.1781,7.1781,7.1703,7.1781,63200.0
2007-03-27 14:35:00,9.23,9.24,9.22,9.23,130400.0,7.1781,7.1859,7.1703,7.1781,130400.0
2007-03-27 14:40:00,9.23,9.23,9.22,9.22,30400.0,7.1781,7.1781,7.1703,7.1703,30400.0
2007-03-27 14:45:00,9.22,9.22,9.22,9.22,50000.0,7.1703,7.1703,7.1703,7.1703,50000.0
2007-03-27 14:50:00,9.22,9.23,9.22,9.22,115200.0,7.1703,7.1781,7.1703,7.1703,115200.0
2007-03-27 14:55:00,9.22,9.22,9.21,9.22,110400.0,7.1703,7.1703,7.1625,7.1703,110400.0
2007-03-27 15:00:00,9.21,9.22,9.2,9.2,60800.0,7.1625,7.1703,7.1548,7.1548,60800.0
2007-03-27 15:05:00,9.21,9.21,9.2,9.21,102000.0,7.1625,7.1625,7.1548,7.1625,102000.0
2007-03-27 15:10:00,9.21,9.21,9.21,9.21,66400.0,7.1625,7.1625,7.1625,7.1625,66400.0
2007-03-27 15:15:00,9.21,9.22,9.2,9.2,195600.0,7.1625,7.1703,7.1548,7.1548,195600.0
2007-03-27 15:20:00,9.2,9.2,9.19,9.19,80800.0,7.1548,7.1548,7.147,7.147,80800.0
2007-03-27 15:25:00,9.19,9.2,9.19,9.2,41600.0,7.147,7.1548,7.147,7.1548,41600.0
2007-03-27 15:30:00,9.2,9.21,9.2,9.21,94400.0,7.1548,7.1625,7.1548,7.1625,94400.0
2007-03-27 15:35:00,9.21,9.22,9.21,9.22,54800.0,7.1625,7.1703,7.1625,7.1703,54800.0
2007-03-27 15:40:00,9.22,9.22,9.22,9.22,63600.0,7.1703,7.1703,7.1703,7.1703,63600.0
2007-03-27 15:45:00,9.22,9.22,9.22,9.22,85600.0,7.1703,7.1703,7.1703,7.1703,85600.0
2007-03-27 15:50:00,9.22,9.22,9.21,9.22,51600.0,7.1703,7.1703,7.1625,7.1703,51600.0
2007-03-27 15:55:00,9.22,9.22,9.2,9.2,146800.0,7.1703,7.1703,7.1548,7.1548,146800.0
2007-03-28 09:30:00,9.19,9.22,9.15,9.15,196000.0,7.147,7.1703,7.1159,7.1159,196000.0
2007-03-28 09:35:00,9.15,9.16,9.14,9.15,84800.0,7.1159,7.1236,7.1081,7.1159,84800.0
2007-03-28 09:40:00,9.14,9.15,9.13,9.13,64000.0,7.1081,7.1159,7.1003,7.1003,64000.0
2007-03-28 09:45:00,9.13,9.15,9.13,9.15,77200.0,7.1003,7.1159,7.1003,7.1159,77200.0
2007-03-28 09:50:00,9.15,9.17,9.08,9.1,438000.0,7.1159,7.1314,7.0614,7.077,438000.0
2007-03-28 09:55:00,9.1,9.13,9.1,9.12,195200.0,7.077,7.1003,7.077,7.0925,195200.0
2007-03-28 10:00:00,9.11,9.13,9.08,9.1,97600.0,7.0848,7.1003,7.0614,7.077,97600.0
2007-03-28 10:05:00,9.1,9.12,9.1,9.12,70400.0,7.077,7.0925,7.077,7.0925,70400.0
2007-03-28 10:10:00,9.12,9.12,9.09,9.1,70800.0,7.0925,7.0925,7.0692,7.077,70800.0
2007-03-28 10:15:00,9.1,9.11,9.08,9.09,154400.0,7.077,7.0848,7.0614,7.0692,154400.0
2007-03-28 10:20:00,9.08,9.09,9.08,9.09,95200.0,7.0614,7.0692,7.0614,7.0692,95200.0
2007-03-28 10:25:00,9.09,9.09,9.07,9.07,56400.0,7.0692,7.0692,7.0537,7.0537,56400.0
2007-03-28 10:30:00,9.08,9.08,9.04,9.04,130400.0,7.0614,7.0614,7.0303,7.0303,130400.0
2007-03-28 10:35:00,9.04,9.05,9.02,9.05,179600.0,7.0303,7.0381,7.0148,7.0381,179600.0
2007-03-28 10:40:00,9.03,9.03,9.01,9.02,148000.0,7.0226,7.0226,7.007,7.0148,148000.0
2007-03-28 10:45:00,9.02,9.03,9.01,9.03,87200.0,7.0148,7.0226,7.007,7.0226,87200.0
2007-03-28 10:50:00,9.04,9.05,9.02,9.05,90000.0,7.0303,7.0381,7.0148,7.0381,90000.0
2007-03-28 10:55:00,9.05,9.09,9.05,9.08,98400.0,7.0381,7.0692,7.0381,7.0614,98400.0
2007-03-28 11:00:00,9.08,9.08,9.05,9.07,84000.0,7.0614,7.0614,7.0381,7.0537,84000.0
2007-03-28 11:05:00,9.07,9.1,9.07,9.09,86400.0,7.0537,7.077,7.0537,7.0692,86400.0
2007-03-28 11:10:00,9.09,9.11,9.09,9.1,82000.0,7.0692,7.0848,7.0692,7.077,82000.0
2007-03-28 11:15:00,9.1,9.11,9.1,9.1,64000.0,7.077,7.0848,7.077,7.077,64000.0
2007-03-28 11:20:00,9.1,9.1,9.09,9.09,32400.0,7.077,7.077,7.0692,7.0692,32400.0
2007-03-28 11:25:00,9.09,9.09,9.09,9.09,54400.0,7.0692,7.0692,7.0692,7.0692,54400.0
2007-03-28 11:30:00,9.09,9.09,9.09,9.09,33200.0,7.0692,7.0692,7.0692,7.0692,33200.0
2007-03-28 11:35:00,9.09,9.12,9.09,9.11,110800.0,7.0692,7.0925,7.0692,7.0848,110800.0
2007-03-28 11:40:00,9.12,9.12,9.11,9.12,42400.0,7.0925,7.0925,7.0848,7.0925,42400.0
2007-03-28 11:45:00,9.12,9.12,9.11,9.11,94400.0,7.0925,7.0925,7.0848,7.0848,94400.0
2007-03-28 11:50:00,9.11,9.11,9.1,9.11,51200.0,7.0848,7.0848,7.077,7.0848,51200.0
2007-03-28 11:55:00,9.11,9.13,9.11,9.13,61200.0,7.0848,7.1003,7.0848,7.1003,61200.0
2007-03-28 12:00:00,9.13,9.14,9.13,9.14,31600.0,7.1003,7.1081,7.1003,7.1081,31600.0
2007-03-28 12:05:00,9.15,9.17,9.14,9.14,67200.0,7.1159,7.1314,7.1081,7.1081,67200.0
2007-03-28 12:10:00,9.15,9.15,9.13,9.13,97600.0,7.1159,7.1159,7.1003,7.1003,97600.0
2007-03-28 12:15:00,9.13,9.16,9.11,9.16,128800.0,7.1003,7.1236,7.0848,7.1236,128800.0
2007-03-28 12:20:00,9.16,9.17,9.15,9.15,78000.0,7.1236,7.1314,7.1159,7.1159,78000.0
2007-03-28 12:25:00,9.15,9.17,9.14,9.15,75200.0,7.1159,7.1314,7.1081,7.1159,75200.0
2007-03-28 12:30:00,9.15,9.15,9.14,9.14,22400.0,7.1159,7.1159,7.1081,7.1081,22400.0
2007-03-28 12:35:00,9.14,9.15,9.14,9.15,39200.0,7.1081,7.1159,7.1081,7.1159,39200.0
2007-03-28 12:40:00,9.15,9.17,9.15,9.17,29600.0,7.1159,7.1314,7.1159,7.1314,29600.0
2007-03-28 12:45:00,9.17,9.17,9.15,9.16,30400.0,7.1314,7.1314,7.1159,7.1236,30400.0
2007-03-28 12:50:00,9.16,9.16,9.13,9.14,48800.0,7.1236,7.1236,7.1003,7.1081,48800.0
2007-03-28 12:55:00,9.13,9.13,9.13,9.13,32800.0,7.1003,7.1003,7.1003,7.1003,32800.0
2007-03-28 13:00:00,9.13,9.13,9.12,9.13,35200.0,7.1003,7.1003,7.0925,7.1003,35200.0
2007-03-28 13:05:00,9.13,9.13,9.12,9.12,46400.0,7.1003,7.1003,7.0925,7.0925,46400.0
2007-03-28 13:10:00,9.12,9.12,9.1,9.11,62800.0,7.0925,7.0925,7.077,7.0848,62800.0
2007-03-28 13:15:00,9.11,9.12,9.11,9.12,14400.0,7.0848,7.0925,7.0848,7.0925,14400.0
2007-03-28 13:20:00,9.12,9.13,9.11,9.13,34800.0,7.0925,7.1003,7.0848,7.1003,34800.0
2007-03-28 13:25:00,9.13,9.13,9.1,9.11,30400.0,7.1003,7.1003,7.077,7.0848,30400.0
2007-03-28 13:30:00,9.11,9.13,9.11,9.13,34800.0,7.0848,7.1003,7.0848,7.1003,34800.0
2007-03-28 13:35:00,9.13,9.13,9.12,9.13,56000.0,7.1003,7.1003,7.0925,7.1003,56000.0
2007-03-28 13:40:00,9.13,9.13,9.12,9.13,58800.0,7.1003,7.1003,7.0925,7.1003,58800.0
2007-03-28 13:45:00,9.13,9.13,9.11,9.11,43200.0,7.1003,7.1003,7.0848,7.0848,43200.0
2007-03-28 13:50:00,9.11,9.12,9.1,9.1,59200.0,7.0848,7.0925,7.077,7.077,59200.0
2007-03-28 13:55:00,9.1,9.1,9.09,9.09,36000.0,7.077,7.077,7.0692,7.0692,36000.0
2007-03-28 14:00:00,9.09,9.1,9.09,9.09,36400.0,7.0692,7.077,7.0692,7.0692,36400.0
2007-03-28 14:05:00,9.09,9.1,9.08,9.09,82800.0,7.0692,7.077,7.0614,7.0692,82800.0
2007-03-28 14:10:00,9.09,9.09,9.06,9.09,182800.0,7.0692,7.0692,7.0459,7.0692,182800.0
2007-03-28 14:15:00,9.09,9.09,9.07,9.08,80400.0,7.0692,7.0692,7.0537,7.0614,80400.0
2007-03-28 14:20:00,9.08,9.09,9.07,9.08,64800.0,7.0614,7.0692,7.0537,7.0614,64800.0
2007-03-28 14:25:00,9.09,9.09,9.06,9.08,142000.0,7.0692,7.0692,7.0459,7.0614,142000.0
2007-03-28 14:30:00,9.08,9.09,9.08,9.09,66000.0,7.0614,7.0692,7.0614,7.0692,66000.0
2007-03-28 14:35:00,9.09,9.09,9.08,9.09,20000.0,7.0692,7.0692,7.0614,7.0692,20000.0
2007-03-28 14:40:00,9.08,9.09,9.06,9.06,151600.0,7.0614,7.0692,7.0459,7.0459,151600.0
2007-03-28 14:45:00,9.07,9.07,9.06,9.07,38000.0,7.0537,7.0537,7.0459,7.0537,38000.0
2007-03-28 14:50:00,9.07,9.08,9.06,9.08,83600.0,7.0537,7.0614,7.0459,7.0614,83600.0
2007-03-28 14:55:00,9.08,9.08,9.06,9.07,146800.0,7.0614,7.0614,7.0459,7.0537,146800.0
2007-03-28 15:00:00,9.07,9.08,9.06,9.06,131600.0,7.0537,7.0614,7.0459,7.0459,131600.0
2007-03-28 15:05:00,9.06,9.06,9.05,9.05,79200.0,7.0459,7.0459,7.0381,7.0381,79200.0
2007-03-28 15:10:00,9.05,9.05,9.05,9.05,67200.0,7.0381,7.0381,7.0381,7.0381,67200.0
2007-03-28 15:15:00,9.05,9.06,9.05,9.06,70400.0,7.0381,7.0459,7.0381,7.0459,70400.0
2007-03-28 15:20:00,9.06,9.09,9.06,9.08,110800.0,7.0459,7.0692,7.0459,7.0614,110800.0
2007-03-28 15:25:00,9.08,9.11,9.08,9.1,94400.0,7.0614,7.0848,7.0614,7.077,94400.0
2007-03-28 15:30:00,9.1,9.1,9.09,9.09,34000.0,7.077,7.077,7.0692,7.0692,34000.0
2007-03-28 15:35:00,9.09,9.1,9.09,9.1,91200.0,7.0692,7.077,7.0692,7.077,91200.0
2007-03-28 15:40:00,9.1,9.1,9.09,9.09,62000.0,7.077,7.077,7.0692,7.0692,62000.0
2007-03-28 15:45:00,9.09,9.09,9.08,9.09,47200.0,7.0692,7.0692,7.0614,7.0692,47200.0
2007-03-28 15:50:00,9.09,9.09,9.07,9.08,67600.0,7.0692,7.0692,7.0537,7.0614,67600.0
2007-03-28 15:55:00,9.08,9.1,9.06,9.06,202400.0,7.0614,7.077,7.0459,7.0459,202400.0
2007-03-29 09:30:00,9.09,9.09,9.06,9.06,165200.0,7.0692,7.0692,7.0459,7.0459,165200.0
2007-03-29 09:35:00,9.07,9.07,9.04,9.06,74000.0,7.0537,7.0537,7.0303,7.0459,74000.0
2007-03-29 09:40:00,9.06,9.06,9.04,9.04,68800.0,7.0459,7.0459,7.0303,7.0303,68800.0
2007-03-29 09:45:00,9.04,9.04,9.03,9.03,119600.0,7.0303,7.0303,7.0226,7.0226,119600.0
2007-03-29 09:50:00,9.03,9.04,9.03,9.03,104000.0,7.0226,7.0303,7.0226,7.0226,104000.0
2007-03-29 09:55:00,9.03,9.03,9.03,9.03,284000.0,7.0226,7.0226,7.0226,7.0226,284000.0
2007-03-29 10:00:00,9.03,9.04,9.02,9.02,128800.0,7.0226,7.0303,7.0148,7.0148,128800.0
2007-03-29 10:05:00,9.02,9.02,9.01,9.01,39600.0,7.0148,7.0148,7.007,7.007,39600.0
2007-03-29 10:10:00,9.01,9.02,9.01,9.02,81600.0,7.007,7.0148,7.007,7.0148,81600.0
2007-03-29 10:15:00,9.02,9.03,9.02,9.03,42000.0,7.0148,7.0226,7.0148,7.0226,42000.0
2007-03-29 10:20:00,9.03,9.05,9.03,9.04,60800.0,7.0226,7.0381,7.0226,7.0303,60800.0
2007-03-29 10:25:00,9.04,9.05,9.04,9.05,44400.0,7.0303,7.0381,7.0303,7.0381,44400.0
2007-03-29 10:30:00,9.05,9.06,9.04,9.05,43200.0,7.0381,7.0459,7.0303,7.0381,43200.0
2007-03-29 10:35:00,9.05,9.06,9.05,9.06,30400.0,7.0381,7.0459,7.0381,7.0459,30400.0
2007-03-29 10:40:00,9.06,9.06,9.04,9.04,76800.0,7.0459,7.0459,7.0303,7.0303,76800.0
2007-03-29 10:45:00,9.05,9.05,9.03,9.04,45200.0,7.0381,7.0381,7.0226,7.0303,45200.0
2007-03-29 10:50:00,9.03,9.04,9.03,9.04,42400.0,7.0226,7.0303,7.0226,7.0303,42400.0
2007-03-29 10:55:00,9.04,9.05,9.04,9.04,424800.0,7.0303,7.0381,7.0303,7.0303,424800.0
2007-03-29 11:00:00,9.04,9.05,9.03,9.03,34800.0,7.0303,7.0381,7.0226,7.0226,34800.0
2007-03-29 11:05:00,9.03,9.04,9.03,9.03,23600.0,7.0226,7.0303,7.0226,7.0226,23600.0
2007-03-29 11:10:00,9.03,9.04,9.02,9.03,46000.0,7.0226,7.0303,7.0148,7.0226,46000.0
2007-03-29 11:15:00,9.03,9.04,9.02,9.03,68400.0,7.0226,7.0303,7.0148,7.0226,68400.0
2007-03-29 11:20:00,9.03,9.04,9.03,9.03,83600.0,7.0226,7.0303,7.0226,7.0226,83600.0
2007-03-29 11:25:00,9.03,9.04,9.03,9.03,41600.0,7.0226,7.0303,7.0226,7.0226,41600.0
2007-03-29 11:30:00,9.03,9.04,9.03,9.03,29200.0,7.0226,7.0303,7.0226,7.0226,29200.0
2007-03-29 11:35:00,9.03,9.04,9.03,9.03,16800.0,7.0226,7.0303,7.0226,7.0226,16800.0
2007-03-29 11:40:00,9.04,9.05,9.04,9.04,98800.0,7.0303,7.0381,7.0303,7.0303,98800.0
2007-03-29 11:45:00,9.04,9.04,9.03,9.04,23200.0,7.0303,7.0303,7.0226,7.0303,23200.0
2007-03-29 11:50:00,9.04,9.04,9.03,9.04,23200.0,7.0303,7.0303,7.0226,7.0303,23200.0
2007-03-29 11:55:00,9.04,9.04,9.02,9.02,65600.0,7.0303,7.0303,7.0148,7.0148,65600.0
2007-03-29 12:00:00,9.02,9.03,9.02,9.02,52800.0,7.0148,7.0226,7.0148,7.0148,52800.0
2007-03-29 12:05:00,9.02,9.03,9.02,9.03,48800.0,7.0148,7.0226,7.0148,7.0226,48800.0
2007-03-29 12:10:00,9.02,9.03,9.02,9.03,51200.0,7.0148,7.0226,7.0148,7.0226,51200.0
2007-03-29 12:15:00,9.03,9.03,9.02,9.03,21600.0,7.0226,7.0226,7.0148,7.0226,21600.0
2007-03-29 12:20:00,9.03,9.03,9.03,9.03,45600.0,7.0226,7.0226,7.0226,7.0226,45600.0
2007-03-29 12:25:00,9.03,9.03,9.02,9.03,31600.0,7.0226,7.0226,7.0148,7.0226,31600.0
2007-03-29 12:30:00,9.02,9.03,9.01,9.02,44800.0,7.0148,7.0226,7.007,7.0148,44800.0
2007-03-29 12:35:00,9.01,9.02,9.01,9.02,29600.0,7.007,7.0148,7.007,7.0148,29600.0
2007-03-29 12:40:00,9.02,9.03,9.02,9.03,30400.0,7.0148,7.0226,7.0148,7.0226,30400.0
2007-03-29 12:45:00,9.03,9.03,9.03,9.03,32000.0,7.0226,7.0226,7.0226,7.0226,32000.0
2007-03-29 12:50:00,9.03,9.03,9.02,9.03,29200.0,7.0226,7.0226,7.0148,7.0226,29200.0
2007-03-29 12:55:00,9.03,9.03,9.02,9.02,16800.0,7.0226,7.0226,7.0148,7.0148,16800.0
2007-03-29 13:00:00,9.02,9.02,9.02,9.02,440000.0,7.0148,7.0148,7.0148,7.0148,440000.0
2007-03-29 13:05:00,9.02,9.04,9.02,9.03,36000.0,7.0148,7.0303,7.0148,7.0226,36000.0
2007-03-29 13:10:00,9.03,9.03,9.03,9.03,16400.0,7.0226,7.0226,7.0226,7.0226,16400.0
2007-03-29 13:15:00,9.03,9.03,9.02,9.03,38400.0,7.0226,7.0226,7.0148,7.0226,38400.0
2007-03-29 13:20:00,9.02,9.04,9.02,9.03,161600.0,7.0148,7.0303,7.0148,7.0226,161600.0
2007-03-29 13:25:00,9.04,9.04,9.02,9.03,202800.0,7.0303,7.0303,7.0148,7.0226,202800.0
2007-03-29 13:30:00,9.03,9.04,9.03,9.03,24000.0,7.0226,7.0303,7.0226,7.0226,24000.0
2007-03-29 13:35:00,9.03,9.03,9.03,9.03,15600.0,7.0226,7.0226,7.0226,7.0226,15600.0
2007-03-29 13:40:00,9.03,9.03,9.03,9.03,31600.0,7.0226,7.0226,7.0226,7.0226,31600.0
2007-03-29 13:45:00,9.03,9.03,9.02,9.03,75600.0,7.0226,7.0226,7.0148,7.0226,75600.0
2007-03-29 13:50:00,9.03,9.04,9.03,9.04,22800.0,7.0226,7.0303,7.0226,7.0303,22800.0
2007-03-29 13:55:00,9.04,9.04,9.03,9.03,22000.0,7.0303,7.0303,7.0226,7.0226,22000.0
2007-03-29 14:00:00,9.03,9.04,9.02,9.04,82000.0,7.0226,7.0303,7.0148,7.0303,82000.0
2007-03-29 14:05:00,9.04,9.04,9.02,9.04,90000.0,7.0303,7.0303,7.0148,7.0303,90000.0
2007-03-29 14:10:00,9.04,9.06,9.03,9.03,54800.0,7.0303,7.0459,7.0226,7.0226,54800.0
2007-03-29 14:15:00,9.06,9.06,9.03,9.05,72000.0,7.0459,7.0459,7.0226,7.0381,72000.0
2007-03-29 14:20:00,9.05,9.05,9.04,9.04,25200.0,7.0381,7.0381,7.0303,7.0303,25200.0
2007-03-29 14:25:00,9.05,9.06,9.05,9.06,37600.0,7.0381,7.0459,7.0381,7.0459,37600.0
2007-03-29 14:30:00,9.05,9.05,9.03,9.05,34400.0,7.0381,7.0381,7.0226,7.0381,34400.0
2007-03-29 14:35:00,9.05,9.06,9.03,9.06,56400.0,7.0381,7.0459,7.0226,7.0459,56400.0
2007-03-29 14:40:00,9.06,9.08,9.06,9.07,39200.0,7.0459,7.0614,7.0459,7.0537,39200.0
2007-03-29 14:45:00,9.07,9.07,9.05,9.05,23200.0,7.0537,7.0537,7.0381,7.0381,23200.0
2007-03-29 14:50:00,9.05,9.06,9.05,9.06,58400.0,7.0381,7.0459,7.0381,7.0459,58400.0
2007-03-29 14:55:00,9.06,9.06,9.05,9.06,45600.0,7.0459,7.0459,7.0381,7.0459,45600.0
2007-03-29 15:00:00,9.06,9.06,9.04,9.05,62800.0,7.0459,7.0459,7.0303,7.0381,62800.0
2007-03-29 15:05:00,9.05,9.06,9.04,9.04,52800.0,7.0381,7.0459,7.0303,7.0303,52800.0
2007-03-29 15:10:00,9.04,9.05,9.04,9.04,76000.0,7.0303,7.0381,7.0303,7.0303,76000.0
2007-03-29 15:15:00,9.04,9.05,9.03,9.03,68400.0,7.0303,7.0381,7.0226,7.0226,68400.0
2007-03-29 15:20:00,9.03,9.04,9.03,9.03,70400.0,7.0226,7.0303,7.0226,7.0226,70400.0
2007-03-29 15:25:00,9.03,9.04,9.03,9.04,43600.0,7.0226,7.0303,7.0226,7.0303,43600.0
2007-03-29 15:30:00,9.04,9.04,9.03,9.03,164800.0,7.0303,7.0303,7.0226,7.0226,164800.0
2007-03-29 15:35:00,9.04,9.04,9.03,9.04,41200.0,7.0303,7.0303,7.0226,7.0303,41200.0
2007-03-29 15:40:00,9.03,9.04,9.03,9.04,60400.0,7.0226,7.0303,7.0226,7.0303,60400.0
2007-03-29 15:45:00,9.04,9.04,9.04,9.04,67600.0,7.0303,7.0303,7.0303,7.0303,67600.0
2007-03-29 15:50:00,9.04,9.04,9.03,9.03,110000.0,7.0303,7.0303,7.0226,7.0226,110000.0
2007-03-29 15:55:00,9.03,9.04,9.02,9.04,221200.0,7.0226,7.0303,7.0148,7.0303,221200.0
2007-03-30 09:30:00,9.06,9.08,9.0,9.03,153600.0,7.0459,7.0614,6.9992,7.0226,153600.0
2007-03-30 09:35:00,9.02,9.03,9.01,9.03,58000.0,7.0148,7.0226,7.007,7.0226,58000.0
2007-03-30 09:40:00,9.03,9.08,9.02,9.07,98800.0,7.0226,7.0614,7.0148,7.0537,98800.0
2007-03-30 09:45:00,9.07,9.12,9.04,9.04,77200.0,7.0537,7.0925,7.0303,7.0303,77200.0
2007-03-30 09:50:00,9.04,9.06,9.03,9.05,38400.0,7.0303,7.0459,7.0226,7.0381,38400.0
2007-03-30 09:55:00,9.04,9.07,9.04,9.07,22000.0,7.0303,7.0537,7.0303,7.0537,22000.0
2007-03-30 10:00:00,9.06,9.07,9.05,9.05,78000.0,7.0459,7.0537,7.0381,7.0381,78000.0
2007-03-30 10:05:00,9.05,9.05,9.04,9.05,51200.0,7.0381,7.0381,7.0303,7.0381,51200.0
2007-03-30 10:10:00,9.05,9.05,9.04,9.04,26400.0,7.0381,7.0381,7.0303,7.0303,26400.0
2007-03-30 10:15:00,9.04,9.04,9.02,9.03,46800.0,7.0303,7.0303,7.0148,7.0226,46800.0
2007-03-30 10:20:00,9.03,9.03,9.01,9.01,40800.0,7.0226,7.0226,7.007,7.007,40800.0
2007-03-30 10:25:00,9.01,9.02,9.01,9.02,57200.0,7.007,7.0148,7.007,7.0148,57200.0
2007-03-30 10:30:00,9.02,9.02,9.0,9.01,61600.0,7.0148,7.0148,6.9992,7.007,61600.0
2007-03-30 10:35:00,9.01,9.03,9.01,9.01,42000.0,7.007,7.0226,7.007,7.007,42000.0
2007-03-30 10:40:00,9.01,9.01,9.01,9.01,58400.0,7.007,7.007,7.007,7.007,58400.0
2007-03-30 10:45:00,9.01,9.01,9.0,9.01,44800.0,7.007,7.007,6.9992,7.007,44800.0
2007-03-30 10:50:00,9.0,9.03,9.0,9.03,136000.0,6.9992,7.0226,6.9992,7.0226,136000.0
2007-03-30 10:55:00,9.03,9.03,9.02,9.03,90400.0,7.0226,7.0226,7.0148,7.0226,90400.0
2007-03-30 11:00:00,9.03,9.03,9.02,9.03,20400.0,7.0226,7.0226,7.0148,7.0226,20400.0
2007-03-30 11:05:00,9.03,9.03,9.02,9.03,159200.0,7.0226,7.0226,7.0148,7.0226,159200.0
2007-03-30 11:10:00,9.03,9.03,9.02,9.03,250000.0,7.0226,7.0226,7.0148,7.0226,250000.0
2007-03-30 11:15:00,9.03,9.03,9.02,9.02,148000.0,7.0226,7.0226,7.0148,7.0148,148000.0
2007-03-30 11:20:00,9.02,9.03,9.0,9.0,142400.0,7.0148,7.0226,6.9992,6.9992,142400.0
2007-03-30 11:25:00,9.0,9.0,8.99,9.0,401200.0,6.9992,6.9992,6.9914,6.9992,401200.0
2007-03-30 11:30:00,9.0,9.0,9.0,9.0,138400.0,6.9992,6.9992,6.9992,6.9992,138400.0
2007-03-30 11:35:00,9.0,9.0,9.0,9.0,120400.0,6.9992,6.9992,6.9992,6.9992,120400.0
2007-03-30 11:40:00,9.0,9.0,8.98,8.99,98800.0,6.9992,6.9992,6.9837,6.9914,98800.0
2007-03-30 11:45:00,9.0,9.0,8.96,8.99,139200.0,6.9992,6.9992,6.9681,6.9914,139200.0
2007-03-30 11:50:00,9.0,9.0,8.98,8.99,111600.0,6.9992,6.9992,6.9837,6.9914,111600.0
2007-03-30 11:55:00,8.99,9.0,8.98,8.99,90800.0,6.9914,6.9992,6.9837,6.9914,90800.0
2007-03-30 12:00:00,8.99,9.0,8.98,9.0,41200.0,6.9914,6.9992,6.9837,6.9992,41200.0
2007-03-30 12:05:00,9.0,9.0,8.99,8.99,66800.0,6.9992,6.9992,6.9914,6.9914,66800.0
2007-03-30 12:10:00,8.99,9.0,8.97,8.98,77200.0,6.9914,6.9992,6.9759,6.9837,77200.0
2007-03-30 12:15:00,8.98,8.99,8.97,8.98,95600.0,6.9837,6.9914,6.9759,6.9837,95600.0
2007-03-30 12:20:00,8.98,8.99,8.97,8.97,163200.0,6.9837,6.9914,6.9759,6.9759,163200.0
2007-03-30 12:25:00,8.97,9.0,8.97,9.0,81200.0,6.9759,6.9992,6.9759,6.9992,81200.0
2007-03-30 12:30:00,9.0,9.0,9.0,9.0,79200.0,6.9992,6.9992,6.9992,6.9992,79200.0
2007-03-30 12:35:00,9.0,9.0,9.0,9.0,134400.0,6.9992,6.9992,6.9992,6.9992,134400.0
2007-03-30 12:40:00,9.0,9.0,9.0,9.0,41200.0,6.9992,6.9992,6.9992,6.9992,41200.0
2007-03-30 12:45:00,9.01,9.02,8.99,9.02,40000.0,7.007,7.0148,6.9914,7.0148,40000.0
2007-03-30 12:50:00,9.02,9.02,9.0,9.0,47200.0,7.0148,7.0148,6.9992,6.9992,47200.0
2007-03-30 12:55:00,9.0,9.01,8.99,9.0,38400.0,6.9992,7.007,6.9914,6.9992,38400.0
2007-03-30 13:00:00,9.0,9.01,9.0,9.01,17200.0,6.9992,7.007,6.9992,7.007,17200.0
2007-03-30 13:05:00,9.01,9.01,9.01,9.01,58000.0,7.007,7.007,7.007,7.007,58000.0
2007-03-30 13:10:00,9.01,9.01,9.01,9.01,40800.0,7.007,7.007,7.007,7.007,40800.0
2007-03-30 13:15:00,9.01,9.01,9.0,9.01,20800.0,7.007,7.007,6.9992,7.007,20800.0
2007-03-30 13:20:00,9.01,9.01,9.0,9.0,18400.0,7.007,7.007,6.9992,6.9992,18400.0
2007-03-30 13:25:00,9.01,9.01,9.0,9.01,14800.0,7.007,7.007,6.9992,7.007,14800.0
2007-03-30 13:30:00,9.01,9.01,9.0,9.01,50800.0,7.007,7.007,6.9992,7.007,50800.0
2007-03-30 13:35:00,9.01,9.02,9.01,9.02,21200.0,7.007,7.0148,7.007,7.0148,21200.0
2007-03-30 13:40:00,9.02,9.03,9.02,9.03,69600.0,7.0148,7.0226,7.0148,7.0226,69600.0
2007-03-30 13:45:00,9.03,9.03,9.01,9.01,30000.0,7.0226,7.0226,7.007,7.007,30000.0
2007-03-30 13:50:00,9.01,9.03,9.01,9.02,26400.0,7.007,7.0226,7.007,7.0148,26400.0
2007-03-30 13:55:00,9.02,9.02,9.02,9.02,7200.0,7.0148,7.0148,7.0148,7.0148,7200.0
2007-03-30 14:00:00,9.02,9.04,9.01,9.01,38800.0,7.0148,7.0303,7.007,7.007,38800.0
2007-03-30 14:05:00,9.01,9.02,9.01,9.01,26800.0,7.007,7.0148,7.007,7.007,26800.0
2007-03-30 14:10:00,9.01,9.03,9.01,9.02,34400.0,7.007,7.0226,7.007,7.0148,34400.0
2007-03-30 14:15:00,9.02,9.02,9.01,9.01,39200.0,7.0148,7.0148,7.007,7.007,39200.0
2007-03-30 14:20:00,9.01,9.02,9.01,9.02,190400.0,7.007,7.0148,7.007,7.0148,190400.0
2007-03-30 14:25:00,9.02,9.03,9.02,9.02,93200.0,7.0148,7.0226,7.0148,7.0148,93200.0
2007-03-30 14:30:00,9.02,9.03,9.02,9.02,64400.0,7.0148,7.0226,7.0148,7.0148,64400.0
2007-03-30 14:35:00,9.02,9.04,9.02,9.04,197600.0,7.0148,7.0303,7.0148,7.0303,197600.0
2007-03-30 14:40:00,9.04,9.04,9.02,9.04,75600.0,7.0303,7.0303,7.0148,7.0303,75600.0
2007-03-30 14:45:00,9.04,9.04,9.03,9.03,26800.0,7.0303,7.0303,7.0226,7.0226,26800.0
2007-03-30 14:50:00,9.03,9.03,9.02,9.02,156000.0,7.0226,7.0226,7.0148,7.0148,156000.0
2007-03-30 14:55:00,9.03,9.03,9.01,9.03,93200.0,7.0226,7.0226,7.007,7.0226,93200.0
2007-03-30 15:00:00,9.03,9.03,9.02,9.02,90000.0,7.0226,7.0226,7.0148,7.0148,90000.0
2007-03-30 15:05:00,9.02,9.02,9.02,9.02,38000.0,7.0148,7.0148,7.0148,7.0148,38000.0
2007-03-30 15:10:00,9.02,9.02,9.02,9.02,67200.0,7.0148,7.0148,7.0148,7.0148,67200.0
2007-03-30 15:15:00,9.03,9.03,9.02,9.02,53200.0,7.0226,7.0226,7.0148,7.0148,53200.0
2007-03-30 15:20:00,9.03,9.03,9.02,9.02,31600.0,7.0226,7.0226,7.0148,7.0148,31600.0
2007-03-30 15:25:00,9.02,9.02,9.01,9.01,134800.0,7.0148,7.0148,7.007,7.007,134800.0
2007-03-30 15:30:00,9.01,9.04,9.01,9.04,398800.0,7.007,7.0303,7.007,7.0303,398800.0
2007-03-30 15:35:00,9.04,9.04,9.02,9.03,286000.0,7.0303,7.0303,7.0148,7.0226,286000.0
2007-03-30 15:40:00,9.03,9.04,9.03,9.04,160400.0,7.0226,7.0303,7.0226,7.0303,160400.0
2007-03-30 15:45:00,9.03,9.04,9.03,9.04,140000.0,7.0226,7.0303,7.0226,7.0303,140000.0
2007-03-30 15:50:00,9.04,9.04,9.03,9.03,288000.0,7.0303,7.0303,7.0226,7.0226,288000.0
2007-03-30 15:55:00,9.03,9.03,9.01,9.03,153600.0,7.0226,7.0226,7.007,7.0226,153600.0
2007-04-02 09:30:00,9.05,9.06,9.0,9.04,233200.0,7.0381,7.0459,6.9992,7.0303,233200.0
2007-04-02 09:35:00,9.04,9.04,9.03,9.04,101600.0,7.0303,7.0303,7.0226,7.0303,101600.0
2007-04-02 09:40:00,9.04,9.06,9.03,9.03,80400.0,7.0303,7.0459,7.0226,7.0226,80400.0
2007-04-02 09:45:00,9.03,9.04,9.03,9.04,70400.0,7.0226,7.0303,7.0226,7.0303,70400.0
2007-04-02 09:50:00,9.04,9.04,9.03,9.03,32400.0,7.0303,7.0303,7.0226,7.0226,32400.0
2007-04-02 09:55:00,9.04,9.04,8.97,8.98,116400.0,7.0303,7.0303,6.9759,6.9837,116400.0
2007-04-02 10:00:00,8.98,8.99,8.97,8.97,162800.0,6.9837,6.9914,6.9759,6.9759,162800.0
2007-04-02 10:05:00,8.97,8.97,8.94,8.94,151600.0,6.9759,6.9759,6.9526,6.9526,151600.0
2007-04-02 10:10:00,8.95,8.95,8.91,8.94,150000.0,6.9603,6.9603,6.9292,6.9526,150000.0
2007-04-02 10:15:00,8.94,8.94,8.92,8.93,68400.0,6.9526,6.9526,6.937,6.9448,68400.0
2007-04-02 10:20:00,8.93,8.97,8.93,8.97,58400.0,6.9448,6.9759,6.9448,6.9759,58400.0
2007-04-02 10:25:00,8.97,9.06,8.97,9.0,79600.0,6.9759,7.0459,6.9759,6.9992,79600.0
2007-04-02 10:30:00,9.0,9.0,8.96,8.99,126000.0,6.9992,6.9992,6.9681,6.9914,126000.0
2007-04-02 10:35:00,8.99,9.01,8.99,9.0,32000.0,6.9914,7.007,6.9914,6.9992,32000.0
2007-04-02 10:40:00,9.0,9.0,8.99,9.0,179200.0,6.9992,6.9992,6.9914,6.9992,179200.0
2007-04-02 10:45:00,9.0,9.0,8.99,9.0,40400.0,6.9992,6.9992,6.9914,6.9992,40400.0
2007-04-02 10:50:00,9.0,9.0,8.99,9.0,28800.0,6.9992,6.9992,6.9914,6.9992,28800.0
2007-04-02 10:55:00,9.0,9.0,8.99,8.99,105200.0,6.9992,6.9992,6.9914,6.9914,105200.0
2007-04-02 11:00:00,8.99,9.0,8.99,8.99,102000.0,6.9914,6.9992,6.9914,6.9914,102000.0
2007-04-02 11:05:00,8.99,8.99,8.99,8.99,26400.0,6.9914,6.9914,6.9914,6.9914,26400.0
2007-04-02 11:10:00,8.99,9.0,8.98,9.0,68800.0,6.9914,6.9992,6.9837,6.9992,68800.0
2007-04-02 11:15:00,9.0,9.0,8.99,9.0,100800.0,6.9992,6.9992,6.9914,6.9992,100800.0
2007-04-02 11:20:00,9.0,9.0,9.0,9.0,13600.0,6.9992,6.9992,6.9992,6.9992,13600.0
2007-04-02 11:25:00,9.0,9.0,9.0,9.0,17600.0,6.9992,6.9992,6.9992,6.9992,17600.0
2007-04-02 11:30:00,9.0,9.0,9.0,9.0,39200.0,6.9992,6.9992,6.9992,6.9992,39200.0
2007-04-02 11:35:00,9.0,9.0,9.0,9.0,14400.0,6.9992,6.9992,6.9992,6.9992,14400.0
2007-04-02 11:40:00,9.0,9.0,9.0,9.0,14000.0,6.9992,6.9992,6.9992,6.9992,14000.0
2007-04-02 11:45:00,9.0,9.0,8.99,8.99,23200.0,6.9992,6.9992,6.9914,6.9914,23200.0
2007-04-02 11:50:00,8.99,8.99,8.99,8.99,20800.0,6.9914,6.9914,6.9914,6.9914,20800.0
2007-04-02 11:55:00,8.99,9.0,8.99,9.0,13600.0,6.9914,6.9992,6.9914,6.9992,13600.0
2007-04-02 12:00:00,9.0,9.02,9.0,9.02,136800.0,6.9992,7.0148,6.9992,7.0148,136800.0
2007-04-02 12:05:00,9.02,9.02,9.01,9.01,44000.0,7.0148,7.0148,7.007,7.007,44000.0
2007-04-02 12:10:00,9.01,9.02,9.01,9.02,38400.0,7.007,7.0148,7.007,7.0148,38400.0
2007-04-02 12:15:00,9.01,9.02,9.01,9.02,45600.0,7.007,7.0148,7.007,7.0148,45600.0
2007-04-02 12:20:00,9.01,9.02,9.01,9.02,121200.0,7.007,7.0148,7.007,7.0148,121200.0
2007-04-02 12:25:00,9.02,9.03,9.02,9.02,190000.0,7.0148,7.0226,7.0148,7.0148,190000.0
2007-04-02 12:30:00,9.02,9.02,9.01,9.02,38000.0,7.0148,7.0148,7.007,7.0148,38000.0
2007-04-02 12:35:00,9.02,9.02,9.02,9.02,16400.0,7.0148,7.0148,7.0148,7.0148,16400.0
2007-04-02 12:40:00,9.02,9.04,9.02,9.04,125200.0,7.0148,7.0303,7.0148,7.0303,125200.0
2007-04-02 12:45:00,9.04,9.06,9.03,9.05,118800.0,7.0303,7.0459,7.0226,7.0381,118800.0
2007-04-02 12:50:00,9.05,9.05,9.04,9.04,24000.0,7.0381,7.0381,7.0303,7.0303,24000.0
2007-04-02 12:55:00,9.04,9.04,9.04,9.04,52800.0,7.0303,7.0303,7.0303,7.0303,52800.0
2007-04-02 13:00:00,9.04,9.05,9.04,9.05,162800.0,7.0303,7.0381,7.0303,7.0381,162800.0
2007-04-02 13:05:00,9.05,9.05,9.04,9.04,22000.0,7.0381,7.0381,7.0303,7.0303,22000.0
2007-04-02 13:10:00,9.04,9.05,9.04,9.05,34800.0,7.0303,7.0381,7.0303,7.0381,34800.0
2007-04-02 13:15:00,9.05,9.05,9.03,9.03,43600.0,7.0381,7.0381,7.0226,7.0226,43600.0
2007-04-02 13:20:00,9.04,9.05,9.04,9.05,26800.0,7.0303,7.0381,7.0303,7.0381,26800.0
2007-04-02 13:25:00,9.05,9.05,9.05,9.05,20000.0,7.0381,7.0381,7.0381,7.0381,20000.0
2007-04-02 13:30:00,9.05,9.05,9.05,9.05,44000.0,7.0381,7.0381,7.0381,7.0381,44000.0
2007-04-02 13:35:00,9.05,9.05,9.04,9.04,28000.0,7.0381,7.0381,7.0303,7.0303,28000.0
2007-04-02 13:40:00,9.04,9.04,9.04,9.04,32800.0,7.0303,7.0303,7.0303,7.0303,32800.0
2007-04-02 13:45:00,9.04,9.04,9.04,9.04,6800.0,7.0303,7.0303,7.0303,7.0303,6800.0
2007-04-02 13:50:00,9.04,9.04,9.04,9.04,66400.0,7.0303,7.0303,7.0303,7.0303,66400.0
2007-04-02 13:55:00,9.04,9.04,9.04,9.04,32800.0,7.0303,7.0303,7.0303,7.0303,32800.0
2007-04-02 14:00:00,9.04,9.04,9.04,9.04,77200.0,7.0303,7.0303,7.0303,7.0303,77200.0
2007-04-02 14:05:00,9.04,9.04,9.04,9.04,77200.0,7.0303,7.0303,7.0303,7.0303,77200.0
2007-04-02 14:10:00,9.04,9.04,9.04,9.04,24000.0,7.0303,7.0303,7.0303,7.0303,24000.0
2007-04-02 14:15:00,9.04,9.05,9.04,9.04,64800.0,7.0303,7.0381,7.0303,7.0303,64800.0
2007-04-02 14:20:00,9.05,9.05,9.05,9.05,54000.0,7.0381,7.0381,7.0381,7.0381,54000.0
2007-04-02 14:25:00,9.05,9.05,9.04,9.05,22400.0,7.0381,7.0381,7.0303,7.0381,22400.0
2007-04-02 14:30:00,9.05,9.05,9.05,9.05,27600.0,7.0381,7.0381,7.0381,7.0381,27600.0
2007-04-02 14:35:00,9.05,9.05,9.04,9.04,40000.0,7.0381,7.0381,7.0303,7.0303,40000.0
2007-04-02 14:40:00,9.04,9.04,9.04,9.04,54800.0,7.0303,7.0303,7.0303,7.0303,54800.0
2007-04-02 14:45:00,9.04,9.04,9.02,9.03,97600.0,7.0303,7.0303,7.0148,7.0226,97600.0
2007-04-02 14:50:00,9.03,9.03,9.03,9.03,32800.0,7.0226,7.0226,7.0226,7.0226,32800.0
2007-04-02 14:55:00,9.03,9.03,9.03,9.03,32800.0,7.0226,7.0226,7.0226,7.0226,32800.0
2007-04-02 15:00:00,9.03,9.03,9.02,9.03,73600.0,7.0226,7.0226,7.0148,7.0226,73600.0
2007-04-02 15:05:00,9.03,9.03,9.02,9.03,156800.0,7.0226,7.0226,7.0148,7.0226,156800.0
2007-04-02 15:10:00,9.02,9.03,9.02,9.03,156000.0,7.0148,7.0226,7.0148,7.0226,156000.0
2007-04-02 15:15:00,9.03,9.03,9.02,9.03,165200.0,7.0226,7.0226,7.0148,7.0226,165200.0
2007-04-02 15:20:00,9.03,9.03,9.01,9.01,162000.0,7.0226,7.0226,7.007,7.007,162000.0
2007-04-02 15:25:00,9.01,9.02,9.01,9.01,103600.0,7.007,7.0148,7.007,7.007,103600.0
2007-04-02 15:30:00,9.01,9.01,9.01,9.01,81600.0,7.007,7.007,7.007,7.007,81600.0
2007-04-02 15:35:00,9.01,9.02,9.0,9.02,89600.0,7.007,7.0148,6.9992,7.0148,89600.0
2007-04-02 15:40:00,9.02,9.02,9.0,9.0,215600.0,7.0148,7.0148,6.9992,6.9992,215600.0
2007-04-02 15:45:00,9.0,9.0,8.99,9.0,84800.0,6.9992,6.9992,6.9914,6.9992,84800.0
2007-04-02 15:50:00,9.0,9.0,9.0,9.0,150800.0,6.9992,6.9992,6.9992,6.9992,150800.0
2007-04-02 15:55:00,9.0,9.01,9.0,9.01,202400.0,6.9992,7.007,6.9992,7.007,202400.0
2007-04-03 09:30:00,9.05,9.06,9.0,9.03,305200.0,7.0381,7.0459,6.9992,7.0226,305200.0
2007-04-03 09:35:00,9.03,9.04,9.02,9.03,73600.0,7.0226,7.0303,7.0148,7.0226,73600.0
2007-04-03 09:40:00,9.02,9.03,9.01,9.02,44800.0,7.0148,7.0226,7.007,7.0148,44800.0
2007-04-03 09:45:00,9.02,9.02,9.01,9.01,57200.0,7.0148,7.0148,7.007,7.007,57200.0
2007-04-03 09:50:00,9.01,9.01,9.01,9.01,65200.0,7.007,7.007,7.007,7.007,65200.0
2007-04-03 09:55:00,9.01,9.02,9.01,9.01,41600.0,7.007,7.0148,7.007,7.007,41600.0
2007-04-03 10:00:00,9.01,9.03,9.01,9.03,128800.0,7.007,7.0226,7.007,7.0226,128800.0
2007-04-03 10:05:00,9.02,9.03,9.01,9.01,76400.0,7.0148,7.0226,7.007,7.007,76400.0
2007-04-03 10:10:00,9.02,9.02,9.01,9.01,42800.0,7.0148,7.0148,7.007,7.007,42800.0
2007-04-03 10:15:00,9.01,9.03,9.01,9.01,76800.0,7.007,7.0226,7.007,7.007,76800.0
2007-04-03 10:20:00,9.01,9.01,9.0,9.01,99200.0,7.007,7.007,6.9992,7.007,99200.0
2007-04-03 10:25:00,9.01,9.01,9.0,9.01,73600.0,7.007,7.007,6.9992,7.007,73600.0
2007-04-03 10:30:00,9.01,9.01,9.01,9.01,73600.0,7.007,7.007,7.007,7.007,73600.0
2007-04-03 10:35:00,9.01,9.02,9.01,9.02,335200.0,7.007,7.0148,7.007,7.0148,335200.0
2007-04-03 10:40:00,9.02,9.03,9.01,9.03,184000.0,7.0148,7.0226,7.007,7.0226,184000.0
2007-04-03 10:45:00,9.03,9.06,9.03,9.06,100400.0,7.0226,7.0459,7.0226,7.0459,100400.0
2007-04-03 10:50:00,9.06,9.07,9.06,9.07,46000.0,7.0459,7.0537,7.0459,7.0537,46000.0
2007-04-03 10:55:00,9.07,9.09,9.06,9.09,51200.0,7.0537,7.0692,7.0459,7.0692,51200.0
2007-04-03 11:00:00,9.09,9.1,9.08,9.1,98000.0,7.0692,7.077,7.0614,7.077,98000.0
2007-04-03 11:05:00,9.1,9.1,9.09,9.1,267200.0,7.077,7.077,7.0692,7.077,267200.0
2007-04-03 11:10:00,9.1,9.1,9.07,9.08,206000.0,7.077,7.077,7.0537,7.0614,206000.0
2007-04-03 11:15:00,9.08,9.08,9.06,9.06,58000.0,7.0614,7.0614,7.0459,7.0459,58000.0
2007-04-03 11:20:00,9.06,9.06,9.05,9.06,94400.0,7.0459,7.0459,7.0381,7.0459,94400.0
2007-04-03 11:25:00,9.06,9.06,9.06,9.06,43200.0,7.0459,7.0459,7.0459,7.0459,43200.0
2007-04-03 11:30:00,9.06,9.06,9.05,9.05,54000.0,7.0459,7.0459,7.0381,7.0381,54000.0
2007-04-03 11:35:00,9.05,9.06,9.05,9.05,72400.0,7.0381,7.0459,7.0381,7.0381,72400.0
2007-04-03 11:40:00,9.05,9.06,9.02,9.03,248000.0,7.0381,7.0459,7.0148,7.0226,248000.0
2007-04-03 11:45:00,9.04,9.04,9.03,9.04,90400.0,7.0303,7.0303,7.0226,7.0303,90400.0
2007-04-03 11:50:00,9.04,9.04,9.02,9.03,105600.0,7.0303,7.0303,7.0148,7.0226,105600.0
2007-04-03 11:55:00,9.03,9.03,9.02,9.03,189600.0,7.0226,7.0226,7.0148,7.0226,189600.0
2007-04-03 12:00:00,9.02,9.03,9.02,9.03,99600.0,7.0148,7.0226,7.0148,7.0226,99600.0
2007-04-03 12:05:00,9.03,9.03,9.02,9.02,42000.0,7.0226,7.0226,7.0148,7.0148,42000.0
2007-04-03 12:10:00,9.02,9.03,9.02,9.03,36000.0,7.0148,7.0226,7.0148,7.0226,36000.0
2007-04-03 12:15:00,9.03,9.03,9.02,9.02,43200.0,7.0226,7.0226,7.0148,7.0148,43200.0
2007-04-03 12:20:00,9.02,9.03,9.02,9.02,53200.0,7.0148,7.0226,7.0148,7.0148,53200.0
2007-04-03 12:25:00,9.03,9.03,9.01,9.01,91200.0,7.0226,7.0226,7.007,7.007,91200.0
2007-04-03 12:30:00,9.01,9.01,9.0,9.0,41600.0,7.007,7.007,6.9992,6.9992,41600.0
2007-04-03 12:35:00,9.0,9.0,9.0,9.0,37600.0,6.9992,6.9992,6.9992,6.9992,37600.0
2007-04-03 12:40:00,9.0,9.0,9.0,9.0,59600.0,6.9992,6.9992,6.9992,6.9992,59600.0
2007-04-03 12:45:00,9.0,9.0,9.0,9.0,100800.0,6.9992,6.9992,6.9992,6.9992,100800.0
2007-04-03 12:50:00,9.0,9.0,9.0,9.0,86800.0,6.9992,6.9992,6.9992,6.9992,86800.0
2007-04-03 12:55:00,9.0,9.0,9.0,9.0,37600.0,6.9992,6.9992,6.9992,6.9992,37600.0
2007-04-03 13:00:00,9.0,9.0,9.0,9.0,120800.0,6.9992,6.9992,6.9992,6.9992,120800.0
2007-04-03 13:05:00,9.0,9.0,8.99,9.0,402800.0,6.9992,6.9992,6.9914,6.9992,402800.0
2007-04-03 13:10:00,9.0,9.0,9.0,9.0,76000.0,6.9992,6.9992,6.9992,6.9992,76000.0
2007-04-03 13:15:00,9.0,9.01,9.0,9.0,134000.0,6.9992,7.007,6.9992,6.9992,134000.0
2007-04-03 13:20:00,9.0,9.0,9.0,9.0,101600.0,6.9992,6.9992,6.9992,6.9992,101600.0
2007-04-03 13:25:00,9.0,9.0,9.0,9.0,131600.0,6.9992,6.9992,6.9992,6.9992,131600.0
2007-04-03 13:30:00,9.0,9.0,8.99,9.0,121600.0,6.9992,6.9992,6.9914,6.9992,121600.0
2007-04-03 13:35:00,9.0,9.0,9.0,9.0,117600.0,6.9992,6.9992,6.9992,6.9992,117600.0
2007-04-03 13:40:00,9.0,9.0,8.99,9.0,156400.0,6.9992,6.9992,6.9914,6.9992,156400.0
2007-04-03 13:45:00,9.0,9.0,8.99,8.99,80400.0,6.9992,6.9992,6.9914,6.9914,80400.0
2007-04-03 13:50:00,8.99,9.0,8.99,9.0,36800.0,6.9914,6.9992,6.9914,6.9992,36800.0
2007-04-03 13:55:00,8.99,9.0,8.99,8.99,88000.0,6.9914,6.9992,6.9914,6.9914,88000.0
2007-04-03 14:00:00,8.99,9.0,8.99,9.0,173200.0,6.9914,6.9992,6.9914,6.9992,173200.0
2007-04-03 14:05:00,9.0,9.0,8.99,8.99,74000.0,6.9992,6.9992,6.9914,6.9914,74000.0
2007-04-03 14:10:00,8.99,9.0,8.98,8.99,189200.0,6.9914,6.9992,6.9837,6.9914,189200.0
2007-04-03 14:15:00,8.99,9.0,8.99,8.99,71600.0,6.9914,6.9992,6.9914,6.9914,71600.0
2007-04-03 14:20:00,8.99,9.0,8.99,8.99,73600.0,6.9914,6.9992,6.9914,6.9914,73600.0
2007-04-03 14:25:00,8.99,9.0,8.99,8.99,79600.0,6.9914,6.9992,6.9914,6.9914,79600.0
2007-04-03 14:30:00,8.99,9.0,8.99,8.99,70400.0,6.9914,6.9992,6.9914,6.9914,70400.0
2007-04-03 14:35:00,8.99,8.99,8.99,8.99,133600.0,6.9914,6.9914,6.9914,6.9914,133600.0
2007-04-03 14:40:00,8.99,8.99,8.97,8.99,204000.0,6.9914,6.9914,6.9759,6.9914,204000.0
2007-04-03 14:45:00,8.99,9.0,8.99,8.99,104800.0,6.9914,6.9992,6.9914,6.9914,104800.0
2007-04-03 14:50:00,8.99,9.01,8.99,9.0,106400.0,6.9914,7.007,6.9914,6.9992,106400.0
2007-04-03 14:55:00,9.0,9.0,8.99,9.0,102800.0,6.9992,6.9992,6.9914,6.9992,102800.0
2007-04-03 15:00:00,8.99,9.0,8.99,9.0,65600.0,6.9914,6.9992,6.9914,6.9992,65600.0
2007-04-03 15:05:00,8.99,9.0,8.99,9.0,125600.0,6.9914,6.9992,6.9914,6.9992,125600.0
2007-04-03 15:10:00,9.0,9.0,8.99,8.99,80800.0,6.9992,6.9992,6.9914,6.9914,80800.0
2007-04-03 15:15:00,8.99,9.0,8.99,9.0,92400.0,6.9914,6.9992,6.9914,6.9992,92400.0
2007-04-03 15:20:00,9.0,9.0,8.99,9.0,160800.0,6.9992,6.9992,6.9914,6.9992,160800.0
2007-04-03 15:25:00,9.0,9.0,8.99,8.99,104400.0,6.9992,6.9992,6.9914,6.9914,104400.0
2007-04-03 15:30:00,8.99,8.99,8.99,8.99,89600.0,6.9914,6.9914,6.9914,6.9914,89600.0
2007-04-03 15:35:00,8.99,9.0,8.99,9.0,62800.0,6.9914,6.9992,6.9914,6.9992,62800.0
2007-04-03 15:40:00,9.0,9.0,9.0,9.0,139200.0,6.9992,6.9992,6.9992,6.9992,139200.0
2007-04-03 15:45:00,9.0,9.0,8.99,8.99,128000.0,6.9992,6.9992,6.9914,6.9914,128000.0
2007-04-03 15:50:00,8.99,8.99,8.99,8.99,167200.0,6.9914,6.9914,6.9914,6.9914,167200.0
2007-04-03 15:55:00,8.99,8.99,8.99,8.99,199600.0,6.9914,6.9914,6.9914,6.9914,199600.0
2007-04-04 09:30:00,8.97,9.02,8.97,9.0,159600.0,6.9759,7.0148,6.9759,6.9992,159600.0
2007-04-04 09:35:00,9.0,9.0,8.99,9.0,50000.0,6.9992,6.9992,6.9914,6.9992,50000.0
2007-04-04 09:40:00,8.99,8.99,8.97,8.97,107200.0,6.9914,6.9914,6.9759,6.9759,107200.0
2007-04-04 09:45:00,8.97,8.99,8.97,8.97,100800.0,6.9759,6.9914,6.9759,6.9759,100800.0
2007-04-04 09:50:00,8.97,8.97,8.97,8.97,36400.0,6.9759,6.9759,6.9759,6.9759,36400.0
2007-04-04 09:55:00,8.97,8.98,8.97,8.97,47600.0,6.9759,6.9837,6.9759,6.9759,47600.0
2007-04-04 10:00:00,8.97,8.98,8.96,8.97,120400.0,6.9759,6.9837,6.9681,6.9759,120400.0
2007-04-04 10:05:00,8.97,8.97,8.96,8.97,122800.0,6.9759,6.9759,6.9681,6.9759,122800.0
2007-04-04 10:10:00,8.97,8.97,8.96,8.97,38400.0,6.9759,6.9759,6.9681,6.9759,38400.0
2007-04-04 10:15:00,8.97,8.97,8.97,8.97,12000.0,6.9759,6.9759,6.9759,6.9759,12000.0
2007-04-04 10:20:00,8.97,8.97,8.97,8.97,34800.0,6.9759,6.9759,6.9759,6.9759,34800.0
2007-04-04 10:25:00,8.97,8.98,8.97,8.98,44400.0,6.9759,6.9837,6.9759,6.9837,44400.0
2007-04-04 10:30:00,8.97,8.97,8.96,8.96,30800.0,6.9759,6.9759,6.9681,6.9681,30800.0
2007-04-04 10:35:00,8.96,8.97,8.95,8.95,81600.0,6.9681,6.9759,6.9603,6.9603,81600.0
2007-04-04 10:40:00,8.95,8.95,8.94,8.94,50000.0,6.9603,6.9603,6.9526,6.9526,50000.0
2007-04-04 10:45:00,8.94,8.94,8.91,8.91,150800.0,6.9526,6.9526,6.9292,6.9292,150800.0
2007-04-04 10:50:00,8.91,8.92,8.9,8.91,171200.0,6.9292,6.937,6.9215,6.9292,171200.0
2007-04-04 10:55:00,8.91,8.91,8.9,8.9,80400.0,6.9292,6.9292,6.9215,6.9215,80400.0
2007-04-04 11:00:00,8.9,8.9,8.9,8.9,90400.0,6.9215,6.9215,6.9215,6.9215,90400.0
2007-04-04 11:05:00,8.9,8.91,8.9,8.91,36400.0,6.9215,6.9292,6.9215,6.9292,36400.0
2007-04-04 11:10:00,8.91,8.91,8.9,8.91,45600.0,6.9292,6.9292,6.9215,6.9292,45600.0
2007-04-04 11:15:00,8.91,8.93,8.91,8.93,59600.0,6.9292,6.9448,6.9292,6.9448,59600.0
2007-04-04 11:20:00,8.93,8.93,8.92,8.93,44000.0,6.9448,6.9448,6.937,6.9448,44000.0
2007-04-04 11:25:00,8.93,8.94,8.93,8.94,17200.0,6.9448,6.9526,6.9448,6.9526,17200.0
2007-04-04 11:30:00,8.94,8.94,8.94,8.94,34000.0,6.9526,6.9526,6.9526,6.9526,34000.0
2007-04-04 11:35:00,8.94,8.95,8.94,8.95,43600.0,6.9526,6.9603,6.9526,6.9603,43600.0
2007-04-04 11:40:00,8.95,8.95,8.95,8.95,56800.0,6.9603,6.9603,6.9603,6.9603,56800.0
2007-04-04 11:45:00,8.95,8.95,8.94,8.94,40800.0,6.9603,6.9603,6.9526,6.9526,40800.0
2007-04-04 11:50:00,8.95,8.95,8.95,8.95,87600.0,6.9603,6.9603,6.9603,6.9603,87600.0
2007-04-04 11:55:00,8.95,8.95,8.95,8.95,18400.0,6.9603,6.9603,6.9603,6.9603,18400.0
2007-04-04 12:00:00,8.95,8.96,8.95,8.96,42400.0,6.9603,6.9681,6.9603,6.9681,42400.0
2007-04-04 12:05:00,8.96,8.96,8.95,8.95,78000.0,6.9681,6.9681,6.9603,6.9603,78000.0
2007-04-04 12:10:00,8.95,8.96,8.95,8.95,19600.0,6.9603,6.9681,6.9603,6.9603,19600.0
2007-04-04 12:15:00,8.95,9.01,8.95,8.95,20800.0,6.9603,7.007,6.9603,6.9603,20800.0
2007-04-04 12:20:00,8.95,8.95,8.95,8.95,17600.0,6.9603,6.9603,6.9603,6.9603,17600.0
2007-04-04 12:25:00,8.95,8.95,8.94,8.94,28400.0,6.9603,6.9603,6.9526,6.9526,28400.0
2007-04-04 12:30:00,8.94,8.94,8.93,8.94,76400.0,6.9526,6.9526,6.9448,6.9526,76400.0
2007-04-04 12:35:00,8.94,8.95,8.94,8.95,40400.0,6.9526,6.9603,6.9526,6.9603,40400.0
2007-04-04 12:40:00,8.95,8.95,8.94,8.95,8000.0,6.9603,6.9603,6.9526,6.9603,8000.0
2007-04-04 12:45:00,8.95,8.95,8.94,8.95,11600.0,6.9603,6.9603,6.9526,6.9603,11600.0
2007-04-04 12:50:00,8.95,8.95,8.94,8.94,81200.0,6.9603,6.9603,6.9526,6.9526,81200.0
2007-04-04 12:55:00,8.94,8.94,8.94,8.94,11600.0,6.9526,6.9526,6.9526,6.9526,11600.0
2007-04-04 13:00:00,8.94,8.94,8.93,8.94,40000.0,6.9526,6.9526,6.9448,6.9526,40000.0
2007-04-04 13:05:00,8.94,8.94,8.94,8.94,25200.0,6.9526,6.9526,6.9526,6.9526,25200.0
2007-04-04 13:10:00,8.94,8.94,8.94,8.94,3200.0,6.9526,6.9526,6.9526,6.9526,3200.0
2007-04-04 13:15:00,8.94,8.94,8.93,8.93,48800.0,6.9526,6.9526,6.9448,6.9448,48800.0
2007-04-04 13:20:00,8.93,8.94,8.93,8.94,6400.0,6.9448,6.9526,6.9448,6.9526,6400.0
2007-04-04 13:25:00,8.94,8.94,8.94,8.94,15200.0,6.9526,6.9526,6.9526,6.9526,15200.0
2007-04-04 13:30:00,8.93,8.94,8.93,8.93,129200.0,6.9448,6.9526,6.9448,6.9448,129200.0
2007-04-04 13:35:00,8.93,8.94,8.92,8.93,106800.0,6.9448,6.9526,6.937,6.9448,106800.0
2007-04-04 13:40:00,8.93,8.94,8.93,8.94,189600.0,6.9448,6.9526,6.9448,6.9526,189600.0
2007-04-04 13:45:00,8.94,8.94,8.94,8.94,40000.0,6.9526,6.9526,6.9526,6.9526,40000.0
2007-04-04 13:50:00,8.94,8.94,8.93,8.94,84400.0,6.9526,6.9526,6.9448,6.9526,84400.0
2007-04-04 13:55:00,8.94,8.94,8.94,8.94,34400.0,6.9526,6.9526,6.9526,6.9526,34400.0
2007-04-04 14:00:00,8.94,8.94,8.94,8.94,72000.0,6.9526,6.9526,6.9526,6.9526,72000.0
2007-04-04 14:05:00,8.94,8.95,8.94,8.95,497600.0,6.9526,6.9603,6.9526,6.9603,497600.0
2007-04-04 14:10:00,8.95,8.96,8.95,8.96,94800.0,6.9603,6.9681,6.9603,6.9681,94800.0
2007-04-04 14:15:00,8.96,8.96,8.95,8.96,83600.0,6.9681,6.9681,6.9603,6.9681,83600.0
2007-04-04 14:20:00,8.96,8.97,8.96,8.97,63600.0,6.9681,6.9759,6.9681,6.9759,63600.0
2007-04-04 14:25:00,8.97,8.97,8.97,8.97,64000.0,6.9759,6.9759,6.9759,6.9759,64000.0
2007-04-04 14:30:00,8.97,8.97,8.97,8.97,26000.0,6.9759,6.9759,6.9759,6.9759,26000.0
2007-04-04 14:35:00,8.97,8.98,8.97,8.98,227200.0,6.9759,6.9837,6.9759,6.9837,227200.0
2007-04-04 14:40:00,8.99,8.99,8.98,8.99,90800.0,6.9914,6.9914,6.9837,6.9914,90800.0
2007-04-04 14:45:00,8.99,8.99,8.99,8.99,76000.0,6.9914,6.9914,6.9914,6.9914,76000.0
2007-04-04 14:50:00,8.99,9.0,8.99,9.0,60400.0,6.9914,6.9992,6.9914,6.9992,60400.0
2007-04-04 14:55:00,9.0,9.0,8.99,9.0,96400.0,6.9992,6.9992,6.9914,6.9992,96400.0
2007-04-04 15:00:00,9.0,9.0,9.0,9.0,106000.0,6.9992,6.9992,6.9992,6.9992,106000.0
2007-04-04 15:05:00,9.0,9.0,9.0,9.0,124400.0,6.9992,6.9992,6.9992,6.9992,124400.0
2007-04-04 15:10:00,9.0,9.0,9.0,9.0,50400.0,6.9992,6.9992,6.9992,6.9992,50400.0
2007-04-04 15:15:00,9.0,9.0,8.99,9.0,201200.0,6.9992,6.9992,6.9914,6.9992,201200.0
2007-04-04 15:20:00,9.0,9.0,9.0,9.0,141200.0,6.9992,6.9992,6.9992,6.9992,141200.0
2007-04-04 15:25:00,9.0,9.0,8.99,9.0,127600.0,6.9992,6.9992,6.9914,6.9992,127600.0
2007-04-04 15:30:00,9.0,9.0,9.0,9.0,150000.0,6.9992,6.9992,6.9992,6.9992,150000.0
2007-04-04 15:35:00,9.0,9.0,8.99,9.0,172800.0,6.9992,6.9992,6.9914,6.9992,172800.0
2007-04-04 15:40:00,9.0,9.0,9.0,9.0,112800.0,6.9992,6.9992,6.9992,6.9992,112800.0
2007-04-04 15:45:00,9.0,9.0,9.0,9.0,148800.0,6.9992,6.9992,6.9992,6.9992,148800.0
2007-04-04 15:50:00,9.0,9.0,9.0,9.0,214000.0,6.9992,6.9992,6.9992,6.9992,214000.0
2007-04-04 15:55:00,9.0,9.0,8.99,9.0,399600.0,6.9992,6.9992,6.9914,6.9992,399600.0
2007-04-05 09:30:00,9.02,9.06,9.02,9.06,200800.0,7.0148,7.0459,7.0148,7.0459,200800.0
2007-04-05 09:35:00,9.06,9.06,9.06,9.06,78400.0,7.0459,7.0459,7.0459,7.0459,78400.0
2007-04-05 09:40:00,9.06,9.06,9.05,9.06,37600.0,7.0459,7.0459,7.0381,7.0459,37600.0
2007-04-05 09:45:00,9.06,9.06,9.06,9.06,43600.0,7.0459,7.0459,7.0459,7.0459,43600.0
2007-04-05 09:50:00,9.06,9.06,9.05,9.06,71200.0,7.0459,7.0459,7.0381,7.0459,71200.0
2007-04-05 09:55:00,9.06,9.06,9.06,9.06,46000.0,7.0459,7.0459,7.0459,7.0459,46000.0
2007-04-05 10:00:00,9.06,9.06,9.06,9.06,46800.0,7.0459,7.0459,7.0459,7.0459,46800.0
2007-04-05 10:05:00,9.06,9.06,9.02,9.06,38400.0,7.0459,7.0459,7.0148,7.0459,38400.0
2007-04-05 10:10:00,9.06,9.07,9.06,9.07,59200.0,7.0459,7.0537,7.0459,7.0537,59200.0
2007-04-05 10:15:00,9.07,9.08,9.06,9.08,292400.0,7.0537,7.0614,7.0459,7.0614,292400.0
2007-04-05 10:20:00,9.08,9.1,9.08,9.1,260800.0,7.0614,7.077,7.0614,7.077,260800.0
2007-04-05 10:25:00,9.1,9.11,9.1,9.11,208000.0,7.077,7.0848,7.077,7.0848,208000.0
2007-04-05 10:30:00,9.11,9.13,9.1,9.12,139600.0,7.0848,7.1003,7.077,7.0925,139600.0
2007-04-05 10:35:00,9.12,9.13,9.12,9.12,150000.0,7.0925,7.1003,7.0925,7.0925,150000.0
2007-04-05 10:40:00,9.12,9.12,9.11,9.11,120000.0,7.0925,7.0925,7.0848,7.0848,120000.0
2007-04-05 10:45:00,9.11,9.12,9.11,9.12,72400.0,7.0848,7.0925,7.0848,7.0925,72400.0
2007-04-05 10:50:00,9.12,9.12,9.12,9.12,58400.0,7.0925,7.0925,7.0925,7.0925,58400.0
2007-04-05 10:55:00,9.12,9.12,9.11,9.11,96800.0,7.0925,7.0925,7.0848,7.0848,96800.0
2007-04-05 11:00:00,9.11,9.11,9.11,9.11,68000.0,7.0848,7.0848,7.0848,7.0848,68000.0
2007-04-05 11:05:00,9.11,9.11,9.09,9.1,65600.0,7.0848,7.0848,7.0692,7.077,65600.0
2007-04-05 11:10:00,9.1,9.11,9.09,9.11,52400.0,7.077,7.0848,7.0692,7.0848,52400.0
2007-04-05 11:15:00,9.11,9.12,9.11,9.11,50000.0,7.0848,7.0925,7.0848,7.0848,50000.0
2007-04-05 11:20:00,9.11,9.12,9.11,9.12,27600.0,7.0848,7.0925,7.0848,7.0925,27600.0
2007-04-05 11:25:00,9.12,9.12,9.11,9.11,24400.0,7.0925,7.0925,7.0848,7.0848,24400.0
2007-04-05 11:30:00,9.11,9.12,9.11,9.12,18800.0,7.0848,7.0925,7.0848,7.0925,18800.0
2007-04-05 11:35:00,9.12,9.13,9.12,9.12,47200.0,7.0925,7.1003,7.0925,7.0925,47200.0
2007-04-05 11:40:00,9.12,9.13,9.12,9.13,34400.0,7.0925,7.1003,7.0925,7.1003,34400.0
2007-04-05 11:45:00,9.13,9.15,9.13,9.15,164800.0,7.1003,7.1159,7.1003,7.1159,164800.0
2007-04-05 11:50:00,9.15,9.15,9.15,9.15,22000.0,7.1159,7.1159,7.1159,7.1159,22000.0
2007-04-05 11:55:00,9.15,9.15,9.14,9.14,53200.0,7.1159,7.1159,7.1081,7.1081,53200.0
2007-04-05 12:00:00,9.14,9.15,9.14,9.14,74800.0,7.1081,7.1159,7.1081,7.1081,74800.0
2007-04-05 12:05:00,9.14,9.15,9.14,9.14,34800.0,7.1081,7.1159,7.1081,7.1081,34800.0
2007-04-05 12:10:00,9.14,9.15,9.14,9.15,60800.0,7.1081,7.1159,7.1081,7.1159,60800.0
2007-04-05 12:15:00,9.14,9.15,9.14,9.15,61200.0,7.1081,7.1159,7.1081,7.1159,61200.0
2007-04-05 12:20:00,9.15,9.15,9.14,9.14,25600.0,7.1159,7.1159,7.1081,7.1081,25600.0
2007-04-05 12:25:00,9.14,9.15,9.14,9.15,27600.0,7.1081,7.1159,7.1081,7.1159,27600.0
2007-04-05 12:30:00,9.15,9.15,9.14,9.14,37200.0,7.1159,7.1159,7.1081,7.1081,37200.0
2007-04-05 12:35:00,9.14,9.14,9.13,9.14,109200.0,7.1081,7.1081,7.1003,7.1081,109200.0
2007-04-05 12:40:00,9.13,9.14,9.13,9.13,29200.0,7.1003,7.1081,7.1003,7.1003,29200.0
2007-04-05 12:45:00,9.13,9.13,9.13,9.13,50800.0,7.1003,7.1003,7.1003,7.1003,50800.0
2007-04-05 12:50:00,9.13,9.13,9.13,9.13,100000.0,7.1003,7.1003,7.1003,7.1003,100000.0
2007-04-05 12:55:00,9.13,9.13,9.13,9.13,12400.0,7.1003,7.1003,7.1003,7.1003,12400.0
2007-04-05 13:00:00,9.13,9.13,9.12,9.12,54800.0,7.1003,7.1003,7.0925,7.0925,54800.0
2007-04-05 13:05:00,9.12,9.12,9.12,9.12,22400.0,7.0925,7.0925,7.0925,7.0925,22400.0
2007-04-05 13:10:00,9.12,9.12,9.11,9.11,10800.0,7.0925,7.0925,7.0848,7.0848,10800.0
2007-04-05 13:15:00,9.11,9.11,9.11,9.11,36000.0,7.0848,7.0848,7.0848,7.0848,36000.0
2007-04-05 13:20:00,9.11,9.11,9.11,9.11,19600.0,7.0848,7.0848,7.0848,7.0848,19600.0
2007-04-05 13:25:00,9.11,9.11,9.11,9.11,26400.0,7.0848,7.0848,7.0848,7.0848,26400.0
2007-04-05 13:30:00,9.11,9.11,9.11,9.11,47200.0,7.0848,7.0848,7.0848,7.0848,47200.0
2007-04-05 13:35:00,9.11,9.11,9.11,9.11,67200.0,7.0848,7.0848,7.0848,7.0848,67200.0
2007-04-05 13:40:00,9.11,9.11,9.11,9.11,1600.0,7.0848,7.0848,7.0848,7.0848,1600.0
2007-04-05 13:45:00,9.11,9.11,9.11,9.11,81600.0,7.0848,7.0848,7.0848,7.0848,81600.0
2007-04-05 13:50:00,9.11,9.11,9.1,9.1,120800.0,7.0848,7.0848,7.077,7.077,120800.0
2007-04-05 13:55:00,9.1,9.11,9.09,9.1,188000.0,7.077,7.0848,7.0692,7.077,188000.0
2007-04-05 14:00:00,9.1,9.11,9.1,9.11,45600.0,7.077,7.0848,7.077,7.0848,45600.0
2007-04-05 14:05:00,9.11,9.11,9.1,9.1,13200.0,7.0848,7.0848,7.077,7.077,13200.0
2007-04-05 14:10:00,9.1,9.11,9.1,9.11,63600.0,7.077,7.0848,7.077,7.0848,63600.0
2007-04-05 14:15:00,9.11,9.11,9.1,9.11,19600.0,7.0848,7.0848,7.077,7.0848,19600.0
2007-04-05 14:20:00,9.11,9.11,9.1,9.1,52000.0,7.0848,7.0848,7.077,7.077,52000.0
2007-04-05 14:25:00,9.11,9.11,9.1,9.11,19200.0,7.0848,7.0848,7.077,7.0848,19200.0
2007-04-05 14:30:00,9.11,9.11,9.1,9.11,46000.0,7.0848,7.0848,7.077,7.0848,46000.0
2007-04-05 14:35:00,9.11,9.11,9.11,9.11,56000.0,7.0848,7.0848,7.0848,7.0848,56000.0
2007-04-05 14:40:00,9.11,9.11,9.11,9.11,66800.0,7.0848,7.0848,7.0848,7.0848,66800.0
2007-04-05 14:45:00,9.11,9.11,9.11,9.11,37200.0,7.0848,7.0848,7.0848,7.0848,37200.0
2007-04-05 14:50:00,9.11,9.11,9.11,9.11,59600.0,7.0848,7.0848,7.0848,7.0848,59600.0
2007-04-05 14:55:00,9.11,9.11,9.11,9.11,41200.0,7.0848,7.0848,7.0848,7.0848,41200.0
2007-04-05 15:00:00,9.11,9.11,9.11,9.11,231200.0,7.0848,7.0848,7.0848,7.0848,231200.0
2007-04-05 15:05:00,9.11,9.12,9.11,9.12,174800.0,7.0848,7.0925,7.0848,7.0925,174800.0
2007-04-05 15:10:00,9.12,9.12,9.12,9.12,40400.0,7.0925,7.0925,7.0925,7.0925,40400.0
2007-04-05 15:15:00,9.12,9.12,9.11,9.11,89200.0,7.0925,7.0925,7.0848,7.0848,89200.0
2007-04-05 15:20:00,9.11,9.11,9.11,9.11,52800.0,7.0848,7.0848,7.0848,7.0848,52800.0
2007-04-05 15:25:00,9.11,9.11,9.11,9.11,73600.0,7.0848,7.0848,7.0848,7.0848,73600.0
2007-04-05 15:30:00,9.11,9.11,9.11,9.11,54800.0,7.0848,7.0848,7.0848,7.0848,54800.0
2007-04-05 15:35:00,9.11,9.11,9.1,9.1,132800.0,7.0848,7.0848,7.077,7.077,132800.0
2007-04-05 15:40:00,9.1,9.11,9.1,9.11,105600.0,7.077,7.0848,7.077,7.0848,105600.0
2007-04-05 15:45:00,9.11,9.11,9.1,9.11,93600.0,7.0848,7.0848,7.077,7.0848,93600.0
2007-04-05 15:50:00,9.11,9.11,9.1,9.11,47200.0,7.0848,7.0848,7.077,7.0848,47200.0
2007-04-05 15:55:00,9.1,9.11,9.1,9.1,210000.0,7.077,7.0848,7.077,7.077,210000.0
2007-04-09 09:30:00,9.11,9.12,9.07,9.1,291200.0,7.0848,7.0925,7.0537,7.077,291200.0
2007-04-09 09:35:00,9.09,9.09,9.06,9.06,76400.0,7.0692,7.0692,7.0459,7.0459,76400.0
2007-04-09 09:40:00,9.06,9.06,9.04,9.04,54000.0,7.0459,7.0459,7.0303,7.0303,54000.0
2007-04-09 09:45:00,9.05,9.05,9.03,9.03,84000.0,7.0381,7.0381,7.0226,7.0226,84000.0
2007-04-09 09:50:00,9.03,9.05,9.03,9.05,126000.0,7.0226,7.0381,7.0226,7.0381,126000.0
2007-04-09 09:55:00,9.05,9.05,9.04,9.04,107600.0,7.0381,7.0381,7.0303,7.0303,107600.0
2007-04-09 10:00:00,9.04,9.05,9.04,9.04,40800.0,7.0303,7.0381,7.0303,7.0303,40800.0
2007-04-09 10:05:00,9.04,9.05,9.03,9.03,101200.0,7.0303,7.0381,7.0226,7.0226,101200.0
2007-04-09 10:10:00,9.03,9.03,9.02,9.02,28000.0,7.0226,7.0226,7.0148,7.0148,28000.0
2007-04-09 10:15:00,9.02,9.03,9.02,9.03,40400.0,7.0148,7.0226,7.0148,7.0226,40400.0
2007-04-09 10:20:00,9.03,9.05,9.03,9.05,48000.0,7.0226,7.0381,7.0226,7.0381,48000.0
2007-04-09 10:25:00,9.05,9.06,9.05,9.06,434800.0,7.0381,7.0459,7.0381,7.0459,434800.0
2007-04-09 10:30:00,9.06,9.08,9.06,9.08,160000.0,7.0459,7.0614,7.0459,7.0614,160000.0
2007-04-09 10:35:00,9.08,9.08,9.07,9.08,147200.0,7.0614,7.0614,7.0537,7.0614,147200.0
2007-04-09 10:40:00,9.08,9.08,9.06,9.06,121200.0,7.0614,7.0614,7.0459,7.0459,121200.0
2007-04-09 10:45:00,9.06,9.07,9.06,9.07,48000.0,7.0459,7.0537,7.0459,7.0537,48000.0
2007-04-09 10:50:00,9.07,9.09,9.07,9.09,130400.0,7.0537,7.0692,7.0537,7.0692,130400.0
2007-04-09 10:55:00,9.09,9.09,9.08,9.08,28000.0,7.0692,7.0692,7.0614,7.0614,28000.0
2007-04-09 11:00:00,9.08,9.09,9.08,9.09,32400.0,7.0614,7.0692,7.0614,7.0692,32400.0
2007-04-09 11:05:00,9.09,9.12,9.09,9.11,255200.0,7.0692,7.0925,7.0692,7.0848,255200.0
2007-04-09 11:10:00,9.11,9.15,9.1,9.14,145600.0,7.0848,7.1159,7.077,7.1081,145600.0
2007-04-09 11:15:00,9.15,9.15,9.13,9.14,157200.0,7.1159,7.1159,7.1003,7.1081,157200.0
2007-04-09 11:20:00,9.14,9.15,9.13,9.13,172400.0,7.1081,7.1159,7.1003,7.1003,172400.0
2007-04-09 11:25:00,9.13,9.14,9.13,9.14,155600.0,7.1003,7.1081,7.1003,7.1081,155600.0
2007-04-09 11:30:00,9.14,9.14,9.13,9.14,79600.0,7.1081,7.1081,7.1003,7.1081,79600.0
2007-04-09 11:35:00,9.14,9.14,9.13,9.14,73200.0,7.1081,7.1081,7.1003,7.1081,73200.0
2007-04-09 11:40:00,9.14,9.14,9.13,9.13,100000.0,7.1081,7.1081,7.1003,7.1003,100000.0
2007-04-09 11:45:00,9.14,9.14,9.13,9.14,47600.0,7.1081,7.1081,7.1003,7.1081,47600.0
2007-04-09 11:50:00,9.14,9.15,9.14,9.14,37200.0,7.1081,7.1159,7.1081,7.1081,37200.0
2007-04-09 11:55:00,9.14,9.15,9.14,9.14,33600.0,7.1081,7.1159,7.1081,7.1081,33600.0
2007-04-09 12:00:00,9.14,9.15,9.13,9.15,56400.0,7.1081,7.1159,7.1003,7.1159,56400.0
2007-04-09 12:05:00,9.15,9.15,9.13,9.13,27200.0,7.1159,7.1159,7.1003,7.1003,27200.0
2007-04-09 12:10:00,9.14,9.14,9.13,9.14,43600.0,7.1081,7.1081,7.1003,7.1081,43600.0
2007-04-09 12:15:00,9.14,9.14,9.13,9.13,28000.0,7.1081,7.1081,7.1003,7.1003,28000.0
2007-04-09 12:20:00,9.13,9.14,9.13,9.14,28800.0,7.1003,7.1081,7.1003,7.1081,28800.0
2007-04-09 12:25:00,9.14,9.14,9.13,9.14,48000.0,7.1081,7.1081,7.1003,7.1081,48000.0
2007-04-09 12:30:00,9.14,9.16,9.14,9.15,64400.0,7.1081,7.1236,7.1081,7.1159,64400.0
2007-04-09 12:35:00,9.15,9.16,9.15,9.16,69200.0,7.1159,7.1236,7.1159,7.1236,69200.0
2007-04-09 12:40:00,9.16,9.16,9.15,9.15,34000.0,7.1236,7.1236,7.1159,7.1159,34000.0
2007-04-09 12:45:00,9.15,9.17,9.15,9.16,218800.0,7.1159,7.1314,7.1159,7.1236,218800.0
2007-04-09 12:50:00,9.16,9.16,9.14,9.15,42400.0,7.1236,7.1236,7.1081,7.1159,42400.0
2007-04-09 12:55:00,9.15,9.15,9.14,9.14,30400.0,7.1159,7.1159,7.1081,7.1081,30400.0
2007-04-09 13:00:00,9.14,9.14,9.13,9.14,30400.0,7.1081,7.1081,7.1003,7.1081,30400.0
2007-04-09 13:05:00,9.14,9.15,9.14,9.15,45600.0,7.1081,7.1159,7.1081,7.1159,45600.0
2007-04-09 13:10:00,9.15,9.15,9.14,9.14,13200.0,7.1159,7.1159,7.1081,7.1081,13200.0
2007-04-09 13:15:00,9.14,9.14,9.13,9.14,41200.0,7.1081,7.1081,7.1003,7.1081,41200.0
2007-04-09 13:20:00,9.13,9.14,9.13,9.14,14400.0,7.1003,7.1081,7.1003,7.1081,14400.0
2007-04-09 13:25:00,9.14,9.14,9.14,9.14,44000.0,7.1081,7.1081,7.1081,7.1081,44000.0
2007-04-09 13:30:00,9.14,9.15,9.14,9.14,55200.0,7.1081,7.1159,7.1081,7.1081,55200.0
2007-04-09 13:35:00,9.14,9.15,9.14,9.15,110400.0,7.1081,7.1159,7.1081,7.1159,110400.0
2007-04-09 13:40:00,9.15,9.15,9.14,9.15,44800.0,7.1159,7.1159,7.1081,7.1159,44800.0
2007-04-09 13:45:00,9.15,9.15,9.14,9.14,28800.0,7.1159,7.1159,7.1081,7.1081,28800.0
2007-04-09 13:50:00,9.14,9.15,9.14,9.14,48400.0,7.1081,7.1159,7.1081,7.1081,48400.0
2007-04-09 13:55:00,9.14,9.15,9.14,9.15,57200.0,7.1081,7.1159,7.1081,7.1159,57200.0
2007-04-09 14:00:00,9.15,9.15,9.14,9.14,89600.0,7.1159,7.1159,7.1081,7.1081,89600.0
2007-04-09 14:05:00,9.14,9.15,9.14,9.15,123600.0,7.1081,7.1159,7.1081,7.1159,123600.0
2007-04-09 14:10:00,9.15,9.16,9.15,9.16,157200.0,7.1159,7.1236,7.1159,7.1236,157200.0
2007-04-09 14:15:00,9.16,9.16,9.14,9.15,133600.0,7.1236,7.1236,7.1081,7.1159,133600.0
2007-04-09 14:20:00,9.15,9.15,9.15,9.15,56400.0,7.1159,7.1159,7.1159,7.1159,56400.0
2007-04-09 14:25:00,9.15,9.15,9.15,9.15,105600.0,7.1159,7.1159,7.1159,7.1159,105600.0
2007-04-09 14:30:00,9.15,9.15,9.15,9.15,62000.0,7.1159,7.1159,7.1159,7.1159,62000.0
2007-04-09 14:35:00,9.15,9.15,9.15,9.15,124400.0,7.1159,7.1159,7.1159,7.1159,124400.0
2007-04-09 14:40:00,9.15,9.16,9.15,9.16,63200.0,7.1159,7.1236,7.1159,7.1236,63200.0
2007-04-09 14:45:00,9.15,9.15,9.15,9.15,748000.0,7.1159,7.1159,7.1159,7.1159,748000.0
2007-04-09 14:50:00,9.15,9.15,9.15,9.15,52800.0,7.1159,7.1159,7.1159,7.1159,52800.0
2007-04-09 14:55:00,9.15,9.16,9.15,9.15,34800.0,7.1159,7.1236,7.1159,7.1159,34800.0
2007-04-09 15:00:00,9.15,9.15,9.15,9.15,83200.0,7.1159,7.1159,7.1159,7.1159,83200.0
2007-04-09 15:05:00,9.15,9.15,9.15,9.15,107200.0,7.1159,7.1159,7.1159,7.1159,107200.0
2007-04-09 15:10:00,9.15,9.16,9.15,9.16,32400.0,7.1159,7.1236,7.1159,7.1236,32400.0
2007-04-09 15:15:00,9.16,9.17,9.15,9.15,104800.0,7.1236,7.1314,7.1159,7.1159,104800.0
2007-04-09 15:20:00,9.15,9.16,9.15,9.16,77600.0,7.1159,7.1236,7.1159,7.1236,77600.0
2007-04-09 15:25:00,9.16,9.16,9.15,9.15,52800.0,7.1236,7.1236,7.1159,7.1159,52800.0
2007-04-09 15:30:00,9.15,9.15,9.15,9.15,75600.0,7.1159,7.1159,7.1159,7.1159,75600.0
2007-04-09 15:35:00,9.15,9.15,9.15,9.15,88400.0,7.1159,7.1159,7.1159,7.1159,88400.0
2007-04-09 15:40:00,9.15,9.15,9.15,9.15,198000.0,7.1159,7.1159,7.1159,7.1159,198000.0
2007-04-09 15:45:00,9.15,9.15,9.15,9.15,183200.0,7.1159,7.1159,7.1159,7.1159,183200.0
2007-04-09 15:50:00,9.15,9.15,9.15,9.15,597600.0,7.1159,7.1159,7.1159,7.1159,597600.0
2007-04-09 15:55:00,9.15,9.15,9.14,9.14,374800.0,7.1159,7.1159,7.1081,7.1081,374800.0
2007-04-10 09:30:00,9.18,9.26,9.15,9.26,441600.0,7.1392,7.2014,7.1159,7.2014,441600.0
2007-04-10 09:35:00,9.26,9.26,9.22,9.24,200400.0,7.2014,7.2014,7.1703,7.1859,200400.0
2007-04-10 09:40:00,9.24,9.26,9.24,9.26,90800.0,7.1859,7.2014,7.1859,7.2014,90800.0
2007-04-10 09:45:00,9.26,9.26,9.25,9.25,155600.0,7.2014,7.2014,7.1936,7.1936,155600.0
2007-04-10 09:50:00,9.25,9.26,9.25,9.26,46800.0,7.1936,7.2014,7.1936,7.2014,46800.0
2007-04-10 09:55:00,9.26,9.26,9.25,9.25,10800.0,7.2014,7.2014,7.1936,7.1936,10800.0
2007-04-10 10:00:00,9.25,9.25,9.24,9.24,84400.0,7.1936,7.1936,7.1859,7.1859,84400.0
2007-04-10 10:05:00,9.24,9.25,9.24,9.24,121600.0,7.1859,7.1936,7.1859,7.1859,121600.0
2007-04-10 10:10:00,9.25,9.25,9.24,9.25,57600.0,7.1936,7.1936,7.1859,7.1936,57600.0
2007-04-10 10:15:00,9.25,9.27,9.25,9.26,274000.0,7.1936,7.2092,7.1936,7.2014,274000.0
2007-04-10 10:20:00,9.26,9.27,9.26,9.26,30400.0,7.2014,7.2092,7.2014,7.2014,30400.0
2007-04-10 10:25:00,9.26,9.27,9.26,9.26,86400.0,7.2014,7.2092,7.2014,7.2014,86400.0
2007-04-10 10:30:00,9.26,9.27,9.26,9.26,180000.0,7.2014,7.2092,7.2014,7.2014,180000.0
2007-04-10 10:35:00,9.26,9.28,9.25,9.28,177200.0,7.2014,7.217,7.1936,7.217,177200.0
2007-04-10 10:40:00,9.28,9.28,9.26,9.26,34800.0,7.217,7.217,7.2014,7.2014,34800.0
2007-04-10 10:45:00,9.26,9.28,9.26,9.28,33200.0,7.2014,7.217,7.2014,7.217,33200.0
2007-04-10 10:50:00,9.28,9.28,9.27,9.28,30400.0,7.217,7.217,7.2092,7.217,30400.0
2007-04-10 10:55:00,9.28,9.28,9.28,9.28,50800.0,7.217,7.217,7.217,7.217,50800.0
2007-04-10 11:00:00,9.28,9.28,9.28,9.28,18400.0,7.217,7.217,7.217,7.217,18400.0
2007-04-10 11:05:00,9.28,9.28,9.28,9.28,48000.0,7.217,7.217,7.217,7.217,48000.0
2007-04-10 11:10:00,9.28,9.28,9.28,9.28,36000.0,7.217,7.217,7.217,7.217,36000.0
2007-04-10 11:15:00,9.28,9.28,9.28,9.28,59600.0,7.217,7.217,7.217,7.217,59600.0
2007-04-10 11:20:00,9.28,9.28,9.28,9.28,40000.0,7.217,7.217,7.217,7.217,40000.0
2007-04-10 11:25:00,9.28,9.28,9.28,9.28,23200.0,7.217,7.217,7.217,7.217,23200.0
2007-04-10 11:30:00,9.28,9.28,9.28,9.28,35600.0,7.217,7.217,7.217,7.217,35600.0
2007-04-10 11:35:00,9.28,9.28,9.27,9.27,72800.0,7.217,7.217,7.2092,7.2092,72800.0
2007-04-10 11:40:00,9.28,9.28,9.27,9.28,205600.0,7.217,7.217,7.2092,7.217,205600.0
2007-04-10 11:45:00,9.28,9.28,9.27,9.28,74800.0,7.217,7.217,7.2092,7.217,74800.0
2007-04-10 11:50:00,9.28,9.29,9.28,9.29,78400.0,7.217,7.2247,7.217,7.2247,78400.0
2007-04-10 11:55:00,9.29,9.29,9.29,9.29,46800.0,7.2247,7.2247,7.2247,7.2247,46800.0
2007-04-10 12:00:00,9.29,9.29,9.29,9.29,36000.0,7.2247,7.2247,7.2247,7.2247,36000.0
2007-04-10 12:05:00,9.29,9.3,9.29,9.29,56400.0,7.2247,7.2325,7.2247,7.2247,56400.0
2007-04-10 12:10:00,9.29,9.29,9.29,9.29,28000.0,7.2247,7.2247,7.2247,7.2247,28000.0
2007-04-10 12:15:00,9.29,9.29,9.29,9.29,30800.0,7.2247,7.2247,7.2247,7.2247,30800.0
2007-04-10 12:20:00,9.29,9.31,9.29,9.31,430800.0,7.2247,7.2403,7.2247,7.2403,430800.0
2007-04-10 12:25:00,9.31,9.31,9.31,9.31,40000.0,7.2403,7.2403,7.2403,7.2403,40000.0
2007-04-10 12:30:00,9.31,9.31,9.31,9.31,94800.0,7.2403,7.2403,7.2403,7.2403,94800.0
2007-04-10 12:35:00,9.31,9.32,9.31,9.32,34000.0,7.2403,7.2481,7.2403,7.2481,34000.0
2007-04-10 12:40:00,9.32,9.32,9.31,9.32,16000.0,7.2481,7.2481,7.2403,7.2481,16000.0
2007-04-10 12:45:00,9.31,9.31,9.31,9.31,61200.0,7.2403,7.2403,7.2403,7.2403,61200.0
2007-04-10 12:50:00,9.31,9.31,9.31,9.31,170400.0,7.2403,7.2403,7.2403,7.2403,170400.0
2007-04-10 12:55:00,9.31,9.31,9.31,9.31,60000.0,7.2403,7.2403,7.2403,7.2403,60000.0
2007-04-10 13:00:00,9.31,9.31,9.31,9.31,54000.0,7.2403,7.2403,7.2403,7.2403,54000.0
2007-04-10 13:05:00,9.31,9.31,9.31,9.31,12000.0,7.2403,7.2403,7.2403,7.2403,12000.0
2007-04-10 13:10:00,9.31,9.31,9.3,9.31,95200.0,7.2403,7.2403,7.2325,7.2403,95200.0
2007-04-10 13:15:00,9.31,9.31,9.31,9.31,45600.0,7.2403,7.2403,7.2403,7.2403,45600.0
2007-04-10 13:20:00,9.31,9.31,9.31,9.31,16000.0,7.2403,7.2403,7.2403,7.2403,16000.0
2007-04-10 13:25:00,9.31,9.31,9.31,9.31,29600.0,7.2403,7.2403,7.2403,7.2403,29600.0
2007-04-10 13:30:00,9.31,9.31,9.31,9.31,42000.0,7.2403,7.2403,7.2403,7.2403,42000.0
2007-04-10 13:35:00,9.31,9.31,9.31,9.31,34800.0,7.2403,7.2403,7.2403,7.2403,34800.0
2007-04-10 13:40:00,9.31,9.31,9.29,9.3,241200.0,7.2403,7.2403,7.2247,7.2325,241200.0
2007-04-10 13:45:00,9.3,9.3,9.29,9.3,88400.0,7.2325,7.2325,7.2247,7.2325,88400.0
2007-04-10 13:50:00,9.3,9.3,9.3,9.3,45200.0,7.2325,7.2325,7.2325,7.2325,45200.0
2007-04-10 13:55:00,9.3,9.3,9.3,9.3,83200.0,7.2325,7.2325,7.2325,7.2325,83200.0
2007-04-10 14:00:00,9.3,9.3,9.3,9.3,47600.0,7.2325,7.2325,7.2325,7.2325,47600.0
2007-04-10 14:05:00,9.3,9.32,9.3,9.32,129200.0,7.2325,7.2481,7.2325,7.2481,129200.0
2007-04-10 14:10:00,9.31,9.31,9.31,9.31,60000.0,7.2403,7.2403,7.2403,7.2403,60000.0
2007-04-10 14:15:00,9.31,9.31,9.31,9.31,33200.0,7.2403,7.2403,7.2403,7.2403,33200.0
2007-04-10 14:20:00,9.31,9.32,9.31,9.31,48000.0,7.2403,7.2481,7.2403,7.2403,48000.0
2007-04-10 14:25:00,9.31,9.31,9.31,9.31,55200.0,7.2403,7.2403,7.2403,7.2403,55200.0
2007-04-10 14:30:00,9.31,9.32,9.31,9.31,47200.0,7.2403,7.2481,7.2403,7.2403,47200.0
2007-04-10 14:35:00,9.31,9.32,9.31,9.31,46000.0,7.2403,7.2481,7.2403,7.2403,46000.0
2007-04-10 14:40:00,9.31,9.32,9.31,9.32,60800.0,7.2403,7.2481,7.2403,7.2481,60800.0
2007-04-10 14:45:00,9.32,9.33,9.31,9.32,86000.0,7.2481,7.2559,7.2403,7.2481,86000.0
2007-04-10 14:50:00,9.32,9.32,9.31,9.31,59200.0,7.2481,7.2481,7.2403,7.2403,59200.0
2007-04-10 14:55:00,9.31,9.31,9.31,9.31,15200.0,7.2403,7.2403,7.2403,7.2403,15200.0
2007-04-10 15:00:00,9.31,9.32,9.31,9.31,42000.0,7.2403,7.2481,7.2403,7.2403,42000.0
2007-04-10 15:05:00,9.31,9.32,9.31,9.32,85200.0,7.2403,7.2481,7.2403,7.2481,85200.0
2007-04-10 15:10:00,9.32,9.32,9.31,9.31,68000.0,7.2481,7.2481,7.2403,7.2403,68000.0
2007-04-10 15:15:00,9.31,9.31,9.31,9.31,64400.0,7.2403,7.2403,7.2403,7.2403,64400.0
2007-04-10 15:20:00,9.31,9.32,9.31,9.32,140400.0,7.2403,7.2481,7.2403,7.2481,140400.0
2007-04-10 15:25:00,9.31,9.32,9.31,9.31,136000.0,7.2403,7.2481,7.2403,7.2403,136000.0
2007-04-10 15:30:00,9.31,9.32,9.31,9.32,122400.0,7.2403,7.2481,7.2403,7.2481,122400.0
2007-04-10 15:35:00,9.31,9.31,9.31,9.31,134800.0,7.2403,7.2403,7.2403,7.2403,134800.0
2007-04-10 15:40:00,9.31,9.31,9.31,9.31,107200.0,7.2403,7.2403,7.2403,7.2403,107200.0
2007-04-10 15:45:00,9.31,9.31,9.3,9.3,284400.0,7.2403,7.2403,7.2325,7.2325,284400.0
2007-04-10 15:50:00,9.31,9.31,9.3,9.31,210000.0,7.2403,7.2403,7.2325,7.2403,210000.0
2007-04-10 15:55:00,9.31,9.31,9.31,9.31,223200.0,7.2403,7.2403,7.2403,7.2403,223200.0
2007-04-11 09:30:00,9.28,9.29,9.25,9.25,189600.0,7.217,7.2247,7.1936,7.1936,189600.0
2007-04-11 09:35:00,9.25,9.31,9.25,9.27,62800.0,7.1936,7.2403,7.1936,7.2092,62800.0
2007-04-11 09:40:00,9.28,9.28,9.19,9.22,221600.0,7.217,7.217,7.147,7.1703,221600.0
2007-04-11 09:45:00,9.22,9.25,9.21,9.25,199200.0,7.1703,7.1936,7.1625,7.1936,199200.0
2007-04-11 09:50:00,9.25,9.25,9.24,9.24,95200.0,7.1936,7.1936,7.1859,7.1859,95200.0
2007-04-11 09:55:00,9.24,9.25,9.24,9.25,55600.0,7.1859,7.1936,7.1859,7.1936,55600.0
2007-04-11 10:00:00,9.25,9.25,9.24,9.24,55600.0,7.1936,7.1936,7.1859,7.1859,55600.0
2007-04-11 10:05:00,9.24,9.25,9.24,9.25,52800.0,7.1859,7.1936,7.1859,7.1936,52800.0
2007-04-11 10:10:00,9.25,9.26,9.24,9.26,44800.0,7.1936,7.2014,7.1859,7.2014,44800.0
2007-04-11 10:15:00,9.26,9.26,9.25,9.25,85200.0,7.2014,7.2014,7.1936,7.1936,85200.0
2007-04-11 10:20:00,9.26,9.26,9.25,9.26,62800.0,7.2014,7.2014,7.1936,7.2014,62800.0
2007-04-11 10:25:00,9.26,9.26,9.25,9.26,12800.0,7.2014,7.2014,7.1936,7.2014,12800.0
2007-04-11 10:30:00,9.25,9.26,9.24,9.25,66800.0,7.1936,7.2014,7.1859,7.1936,66800.0
2007-04-11 10:35:00,9.25,9.25,9.25,9.25,18800.0,7.1936,7.1936,7.1936,7.1936,18800.0
2007-04-11 10:40:00,9.25,9.26,9.24,9.25,112000.0,7.1936,7.2014,7.1859,7.1936,112000.0
2007-04-11 10:45:00,9.25,9.25,9.24,9.25,224400.0,7.1936,7.1936,7.1859,7.1936,224400.0
2007-04-11 10:50:00,9.25,9.26,9.24,9.25,84800.0,7.1936,7.2014,7.1859,7.1936,84800.0
2007-04-11 10:55:00,9.25,9.27,9.25,9.26,115600.0,7.1936,7.2092,7.1936,7.2014,115600.0
2007-04-11 11:00:00,9.26,9.27,9.26,9.26,60400.0,7.2014,7.2092,7.2014,7.2014,60400.0
2007-04-11 11:05:00,9.26,9.26,9.25,9.25,42000.0,7.2014,7.2014,7.1936,7.1936,42000.0
2007-04-11 11:10:00,9.25,9.25,9.25,9.25,22800.0,7.1936,7.1936,7.1936,7.1936,22800.0
2007-04-11 11:15:00,9.25,9.25,9.25,9.25,35600.0,7.1936,7.1936,7.1936,7.1936,35600.0
2007-04-11 11:20:00,9.25,9.26,9.25,9.26,31600.0,7.1936,7.2014,7.1936,7.2014,31600.0
2007-04-11 11:25:00,9.26,9.26,9.26,9.26,8000.0,7.2014,7.2014,7.2014,7.2014,8000.0
2007-04-11 11:30:00,9.26,9.28,9.26,9.27,88000.0,7.2014,7.217,7.2014,7.2092,88000.0
2007-04-11 11:35:00,9.27,9.27,9.27,9.27,2000.0,7.2092,7.2092,7.2092,7.2092,2000.0
2007-04-11 11:40:00,9.27,9.28,9.27,9.27,40400.0,7.2092,7.217,7.2092,7.2092,40400.0
2007-04-11 11:45:00,9.27,9.29,9.27,9.28,14800.0,7.2092,7.2247,7.2092,7.217,14800.0
2007-04-11 11:50:00,9.28,9.28,9.28,9.28,36800.0,7.217,7.217,7.217,7.217,36800.0
2007-04-11 11:55:00,9.28,9.28,9.28,9.28,6400.0,7.217,7.217,7.217,7.217,6400.0
2007-04-11 12:00:00,9.28,9.28,9.28,9.28,25200.0,7.217,7.217,7.217,7.217,25200.0
2007-04-11 12:05:00,9.28,9.28,9.27,9.27,26800.0,7.217,7.217,7.2092,7.2092,26800.0
2007-04-11 12:10:00,9.27,9.28,9.27,9.28,150000.0,7.2092,7.217,7.2092,7.217,150000.0
2007-04-11 12:15:00,9.28,9.28,9.27,9.28,32800.0,7.217,7.217,7.2092,7.217,32800.0
2007-04-11 12:20:00,9.28,9.28,9.28,9.28,6800.0,7.217,7.217,7.217,7.217,6800.0
2007-04-11 12:25:00,9.28,9.28,9.28,9.28,4800.0,7.217,7.217,7.217,7.217,4800.0
2007-04-11 12:30:00,9.28,9.28,9.28,9.28,27200.0,7.217,7.217,7.217,7.217,27200.0
2007-04-11 12:35:00,9.28,9.28,9.28,9.28,22000.0,7.217,7.217,7.217,7.217,22000.0
2007-04-11 12:40:00,9.28,9.28,9.28,9.28,12800.0,7.217,7.217,7.217,7.217,12800.0
2007-04-11 12:45:00,9.28,9.28,9.28,9.28,7200.0,7.217,7.217,7.217,7.217,7200.0
2007-04-11 12:50:00,9.28,9.28,9.28,9.28,23600.0,7.217,7.217,7.217,7.217,23600.0
2007-04-11 12:55:00,9.28,9.28,9.28,9.28,2800.0,7.217,7.217,7.217,7.217,2800.0
2007-04-11 13:00:00,9.28,9.29,9.28,9.28,25600.0,7.217,7.2247,7.217,7.217,25600.0
2007-04-11 13:05:00,9.28,9.3,9.28,9.3,78000.0,7.217,7.2325,7.217,7.2325,78000.0
2007-04-11 13:10:00,9.3,9.3,9.29,9.3,54000.0,7.2325,7.2325,7.2247,7.2325,54000.0
2007-04-11 13:15:00,9.3,9.3,9.29,9.3,17200.0,7.2325,7.2325,7.2247,7.2325,17200.0
2007-04-11 13:20:00,9.3,9.3,9.3,9.3,28800.0,7.2325,7.2325,7.2325,7.2325,28800.0
2007-04-11 13:25:00,9.3,9.3,9.3,9.3,14000.0,7.2325,7.2325,7.2325,7.2325,14000.0
2007-04-11 13:30:00,9.3,9.3,9.3,9.3,42400.0,7.2325,7.2325,7.2325,7.2325,42400.0
2007-04-11 13:35:00,9.3,9.3,9.3,9.3,18000.0,7.2325,7.2325,7.2325,7.2325,18000.0
2007-04-11 13:40:00,9.3,9.3,9.3,9.3,7200.0,7.2325,7.2325,7.2325,7.2325,7200.0
2007-04-11 13:45:00,9.3,9.3,9.29,9.29,41600.0,7.2325,7.2325,7.2247,7.2247,41600.0
2007-04-11 13:50:00,9.29,9.29,9.29,9.29,18400.0,7.2247,7.2247,7.2247,7.2247,18400.0
2007-04-11 13:55:00,9.29,9.29,9.29,9.29,12800.0,7.2247,7.2247,7.2247,7.2247,12800.0
2007-04-11 14:00:00,9.29,9.29,9.27,9.27,196000.0,7.2247,7.2247,7.2092,7.2092,196000.0
2007-04-11 14:05:00,9.27,9.28,9.26,9.27,52800.0,7.2092,7.217,7.2014,7.2092,52800.0
2007-04-11 14:10:00,9.27,9.28,9.26,9.28,80800.0,7.2092,7.217,7.2014,7.217,80800.0
2007-04-11 14:15:00,9.27,9.28,9.26,9.27,45200.0,7.2092,7.217,7.2014,7.2092,45200.0
2007-04-11 14:20:00,9.27,9.27,9.27,9.27,14400.0,7.2092,7.2092,7.2092,7.2092,14400.0
2007-04-11 14:25:00,9.27,9.27,9.27,9.27,26800.0,7.2092,7.2092,7.2092,7.2092,26800.0
2007-04-11 14:30:00,9.27,9.28,9.27,9.27,132400.0,7.2092,7.217,7.2092,7.2092,132400.0
2007-04-11 14:35:00,9.27,9.27,9.25,9.26,116800.0,7.2092,7.2092,7.1936,7.2014,116800.0
2007-04-11 14:40:00,9.26,9.26,9.25,9.25,42400.0,7.2014,7.2014,7.1936,7.1936,42400.0
2007-04-11 14:45:00,9.25,9.26,9.25,9.26,156400.0,7.1936,7.2014,7.1936,7.2014,156400.0
2007-04-11 14:50:00,9.26,9.27,9.26,9.27,59200.0,7.2014,7.2092,7.2014,7.2092,59200.0
2007-04-11 14:55:00,9.27,9.28,9.27,9.27,60400.0,7.2092,7.217,7.2092,7.2092,60400.0
2007-04-11 15:00:00,9.27,9.27,9.27,9.27,59600.0,7.2092,7.2092,7.2092,7.2092,59600.0
2007-04-11 15:05:00,9.27,9.28,9.27,9.28,65600.0,7.2092,7.217,7.2092,7.217,65600.0
2007-04-11 15:10:00,9.28,9.28,9.27,9.27,28000.0,7.217,7.217,7.2092,7.2092,28000.0
2007-04-11 15:15:00,9.27,9.27,9.27,9.27,91200.0,7.2092,7.2092,7.2092,7.2092,91200.0
2007-04-11 15:20:00,9.27,9.27,9.27,9.27,80800.0,7.2092,7.2092,7.2092,7.2092,80800.0
2007-04-11 15:25:00,9.27,9.27,9.27,9.27,66000.0,7.2092,7.2092,7.2092,7.2092,66000.0
2007-04-11 15:30:00,9.27,9.28,9.27,9.28,106400.0,7.2092,7.217,7.2092,7.217,106400.0
2007-04-11 15:35:00,9.27,9.27,9.26,9.27,42400.0,7.2092,7.2092,7.2014,7.2092,42400.0
2007-04-11 15:40:00,9.27,9.27,9.26,9.27,73600.0,7.2092,7.2092,7.2014,7.2092,73600.0
2007-04-11 15:45:00,9.27,9.28,9.27,9.27,156000.0,7.2092,7.217,7.2092,7.2092,156000.0
2007-04-11 15:50:00,9.27,9.28,9.27,9.28,221200.0,7.2092,7.217,7.2092,7.217,221200.0
2007-04-11 15:55:00,9.27,9.28,9.27,9.28,184000.0,7.2092,7.217,7.2092,7.217,184000.0
2007-04-12 09:30:00,9.26,9.29,9.26,9.27,146800.0,7.2014,7.2247,7.2014,7.2092,146800.0
2007-04-12 09:35:00,9.27,9.29,9.27,9.28,57600.0,7.2092,7.2247,7.2092,7.217,57600.0
2007-04-12 09:40:00,9.28,9.28,9.27,9.27,52800.0,7.217,7.217,7.2092,7.2092,52800.0
2007-04-12 09:45:00,9.28,9.29,9.26,9.28,66800.0,7.217,7.2247,7.2014,7.217,66800.0
2007-04-12 09:50:00,9.28,9.28,9.25,9.26,52000.0,7.217,7.217,7.1936,7.2014,52000.0
2007-04-12 09:55:00,9.26,9.29,9.24,9.29,178400.0,7.2014,7.2247,7.1859,7.2247,178400.0
2007-04-12 10:00:00,9.28,9.28,9.27,9.27,41200.0,7.217,7.217,7.2092,7.2092,41200.0
2007-04-12 10:05:00,9.27,9.29,9.27,9.28,32000.0,7.2092,7.2247,7.2092,7.217,32000.0
2007-04-12 10:10:00,9.28,9.28,9.27,9.28,53600.0,7.217,7.217,7.2092,7.217,53600.0
2007-04-12 10:15:00,9.28,9.28,9.27,9.27,28800.0,7.217,7.217,7.2092,7.2092,28800.0
2007-04-12 10:20:00,9.27,9.3,9.27,9.3,53200.0,7.2092,7.2325,7.2092,7.2325,53200.0
2007-04-12 10:25:00,9.29,9.31,9.29,9.31,37600.0,7.2247,7.2403,7.2247,7.2403,37600.0
2007-04-12 10:30:00,9.31,9.31,9.29,9.29,29200.0,7.2403,7.2403,7.2247,7.2247,29200.0
2007-04-12 10:35:00,9.29,9.3,9.29,9.3,30000.0,7.2247,7.2325,7.2247,7.2325,30000.0
2007-04-12 10:40:00,9.29,9.3,9.28,9.29,14000.0,7.2247,7.2325,7.217,7.2247,14000.0
2007-04-12 10:45:00,9.29,9.31,9.29,9.3,38000.0,7.2247,7.2403,7.2247,7.2325,38000.0
2007-04-12 10:50:00,9.31,9.34,9.31,9.33,51200.0,7.2403,7.2636,7.2403,7.2559,51200.0
2007-04-12 10:55:00,9.33,9.34,9.33,9.33,21200.0,7.2559,7.2636,7.2559,7.2559,21200.0
2007-04-12 11:00:00,9.33,9.33,9.31,9.31,58800.0,7.2559,7.2559,7.2403,7.2403,58800.0
2007-04-12 11:05:00,9.31,9.31,9.3,9.3,26000.0,7.2403,7.2403,7.2325,7.2325,26000.0
2007-04-12 11:10:00,9.3,9.32,9.3,9.31,75200.0,7.2325,7.2481,7.2325,7.2403,75200.0
2007-04-12 11:15:00,9.31,9.32,9.31,9.32,60400.0,7.2403,7.2481,7.2403,7.2481,60400.0
2007-04-12 11:20:00,9.26,9.32,9.26,9.31,38800.0,7.2014,7.2481,7.2014,7.2403,38800.0
2007-04-12 11:25:00,9.31,9.32,9.31,9.31,35200.0,7.2403,7.2481,7.2403,7.2403,35200.0
2007-04-12 11:30:00,9.32,9.32,9.31,9.31,18800.0,7.2481,7.2481,7.2403,7.2403,18800.0
2007-04-12 11:35:00,9.31,9.32,9.31,9.31,84800.0,7.2403,7.2481,7.2403,7.2403,84800.0
2007-04-12 11:40:00,9.31,9.32,9.31,9.32,18400.0,7.2403,7.2481,7.2403,7.2481,18400.0
2007-04-12 11:45:00,9.32,9.32,9.31,9.31,125600.0,7.2481,7.2481,7.2403,7.2403,125600.0
2007-04-12 11:50:00,9.31,9.32,9.31,9.31,79600.0,7.2403,7.2481,7.2403,7.2403,79600.0
2007-04-12 11:55:00,9.31,9.32,9.31,9.31,170400.0,7.2403,7.2481,7.2403,7.2403,170400.0
2007-04-12 12:00:00,9.31,9.33,9.31,9.33,54800.0,7.2403,7.2559,7.2403,7.2559,54800.0
2007-04-12 12:05:00,9.33,9.35,9.33,9.34,45600.0,7.2559,7.2714,7.2559,7.2636,45600.0
2007-04-12 12:10:00,9.34,9.34,9.32,9.32,53600.0,7.2636,7.2636,7.2481,7.2481,53600.0
2007-04-12 12:15:00,9.33,9.33,9.32,9.32,44800.0,7.2559,7.2559,7.2481,7.2481,44800.0
2007-04-12 12:20:00,9.32,9.32,9.31,9.31,64400.0,7.2481,7.2481,7.2403,7.2403,64400.0
2007-04-12 12:25:00,9.31,9.31,9.31,9.31,32400.0,7.2403,7.2403,7.2403,7.2403,32400.0
2007-04-12 12:30:00,9.31,9.31,9.31,9.31,46800.0,7.2403,7.2403,7.2403,7.2403,46800.0
2007-04-12 12:35:00,9.31,9.31,9.31,9.31,24400.0,7.2403,7.2403,7.2403,7.2403,24400.0
2007-04-12 12:40:00,9.31,9.31,9.31,9.31,18800.0,7.2403,7.2403,7.2403,7.2403,18800.0
2007-04-12 12:45:00,9.31,9.31,9.31,9.31,30800.0,7.2403,7.2403,7.2403,7.2403,30800.0
2007-04-12 12:50:00,9.31,9.32,9.31,9.32,12000.0,7.2403,7.2481,7.2403,7.2481,12000.0
2007-04-12 12:55:00,9.32,9.32,9.31,9.32,14800.0,7.2481,7.2481,7.2403,7.2481,14800.0
2007-04-12 13:00:00,9.32,9.33,9.32,9.33,17600.0,7.2481,7.2559,7.2481,7.2559,17600.0
2007-04-12 13:05:00,9.33,9.33,9.31,9.32,23200.0,7.2559,7.2559,7.2403,7.2481,23200.0
2007-04-12 13:10:00,9.32,9.32,9.31,9.31,40800.0,7.2481,7.2481,7.2403,7.2403,40800.0
2007-04-12 13:15:00,9.31,9.32,9.31,9.31,18800.0,7.2403,7.2481,7.2403,7.2403,18800.0
2007-04-12 13:20:00,9.31,9.32,9.31,9.31,51600.0,7.2403,7.2481,7.2403,7.2403,51600.0
2007-04-12 13:25:00,9.32,9.32,9.31,9.31,68000.0,7.2481,7.2481,7.2403,7.2403,68000.0
2007-04-12 13:30:00,9.31,9.32,9.31,9.31,70000.0,7.2403,7.2481,7.2403,7.2403,70000.0
2007-04-12 13:35:00,9.31,9.31,9.31,9.31,45200.0,7.2403,7.2403,7.2403,7.2403,45200.0
2007-04-12 13:40:00,9.31,9.31,9.31,9.31,14000.0,7.2403,7.2403,7.2403,7.2403,14000.0
2007-04-12 13:45:00,9.31,9.31,9.31,9.31,17600.0,7.2403,7.2403,7.2403,7.2403,17600.0
2007-04-12 13:50:00,9.31,9.31,9.3,9.3,455600.0,7.2403,7.2403,7.2325,7.2325,455600.0
2007-04-12 13:55:00,9.3,9.3,9.3,9.3,54400.0,7.2325,7.2325,7.2325,7.2325,54400.0
2007-04-12 14:00:00,9.3,9.3,9.3,9.3,40400.0,7.2325,7.2325,7.2325,7.2325,40400.0
2007-04-12 14:05:00,9.3,9.3,9.29,9.29,142800.0,7.2325,7.2325,7.2247,7.2247,142800.0
2007-04-12 14:10:00,9.29,9.29,9.29,9.29,40400.0,7.2247,7.2247,7.2247,7.2247,40400.0
2007-04-12 14:15:00,9.29,9.3,9.29,9.3,9200.0,7.2247,7.2325,7.2247,7.2325,9200.0
2007-04-12 14:20:00,9.3,9.3,9.29,9.3,19200.0,7.2325,7.2325,7.2247,7.2325,19200.0
2007-04-12 14:25:00,9.3,9.3,9.3,9.3,18000.0,7.2325,7.2325,7.2325,7.2325,18000.0
2007-04-12 14:30:00,9.3,9.3,9.3,9.3,48800.0,7.2325,7.2325,7.2325,7.2325,48800.0
2007-04-12 14:35:00,9.3,9.3,9.3,9.3,36000.0,7.2325,7.2325,7.2325,7.2325,36000.0
2007-04-12 14:40:00,9.3,9.31,9.3,9.3,80000.0,7.2325,7.2403,7.2325,7.2325,80000.0
2007-04-12 14:45:00,9.3,9.31,9.3,9.31,95600.0,7.2325,7.2403,7.2325,7.2403,95600.0
2007-04-12 14:50:00,9.31,9.32,9.31,9.32,32800.0,7.2403,7.2481,7.2403,7.2481,32800.0
2007-04-12 14:55:00,9.32,9.32,9.31,9.31,27600.0,7.2481,7.2481,7.2403,7.2403,27600.0
2007-04-12 15:00:00,9.31,9.31,9.31,9.31,33200.0,7.2403,7.2403,7.2403,7.2403,33200.0
2007-04-12 15:05:00,9.31,9.31,9.3,9.31,54400.0,7.2403,7.2403,7.2325,7.2403,54400.0
2007-04-12 15:10:00,9.31,9.33,9.31,9.31,77200.0,7.2403,7.2559,7.2403,7.2403,77200.0
2007-04-12 15:15:00,9.31,9.31,9.31,9.31,40000.0,7.2403,7.2403,7.2403,7.2403,40000.0
2007-04-12 15:20:00,9.31,9.32,9.31,9.31,28000.0,7.2403,7.2481,7.2403,7.2403,28000.0
2007-04-12 15:25:00,9.31,9.33,9.31,9.32,35200.0,7.2403,7.2559,7.2403,7.2481,35200.0
2007-04-12 15:30:00,9.33,9.33,9.31,9.31,52000.0,7.2559,7.2559,7.2403,7.2403,52000.0
2007-04-12 15:35:00,9.31,9.32,9.3,9.31,72400.0,7.2403,7.2481,7.2325,7.2403,72400.0
2007-04-12 15:40:00,9.31,9.31,9.31,9.31,57200.0,7.2403,7.2403,7.2403,7.2403,57200.0
2007-04-12 15:45:00,9.32,9.33,9.31,9.32,50000.0,7.2481,7.2559,7.2403,7.2481,50000.0
2007-04-12 15:50:00,9.32,9.33,9.32,9.33,66800.0,7.2481,7.2559,7.2481,7.2559,66800.0
2007-04-12 15:55:00,9.33,9.33,9.32,9.32,150000.0,7.2559,7.2559,7.2481,7.2481,150000.0
2007-04-13 09:30:00,9.31,9.31,9.29,9.29,165600.0,7.2403,7.2403,7.2247,7.2247,165600.0
2007-04-13 09:35:00,9.29,9.31,9.29,9.29,38400.0,7.2247,7.2403,7.2247,7.2247,38400.0
2007-04-13 09:40:00,9.29,9.3,9.28,9.29,14800.0,7.2247,7.2325,7.217,7.2247,14800.0
2007-04-13 09:45:00,9.28,9.29,9.27,9.27,24400.0,7.217,7.2247,7.2092,7.2092,24400.0
2007-04-13 09:50:00,9.27,9.28,9.27,9.28,30000.0,7.2092,7.217,7.2092,7.217,30000.0
2007-04-13 09:55:00,9.27,9.29,9.27,9.29,29600.0,7.2092,7.2247,7.2092,7.2247,29600.0
2007-04-13 10:00:00,9.29,9.3,9.28,9.29,69600.0,7.2247,7.2325,7.217,7.2247,69600.0
2007-04-13 10:05:00,9.29,9.29,9.26,9.26,40800.0,7.2247,7.2247,7.2014,7.2014,40800.0
2007-04-13 10:10:00,9.27,9.27,9.26,9.26,18800.0,7.2092,7.2092,7.2014,7.2014,18800.0
2007-04-13 10:15:00,9.27,9.27,9.26,9.26,30000.0,7.2092,7.2092,7.2014,7.2014,30000.0
2007-04-13 10:20:00,9.27,9.27,9.26,9.27,26400.0,7.2092,7.2092,7.2014,7.2092,26400.0
2007-04-13 10:25:00,9.27,9.27,9.25,9.25,30000.0,7.2092,7.2092,7.1936,7.1936,30000.0
2007-04-13 10:30:00,9.25,9.26,9.25,9.26,47600.0,7.1936,7.2014,7.1936,7.2014,47600.0
2007-04-13 10:35:00,9.26,9.28,9.26,9.28,26800.0,7.2014,7.217,7.2014,7.217,26800.0
2007-04-13 10:40:00,9.28,9.29,9.28,9.28,30800.0,7.217,7.2247,7.217,7.217,30800.0
2007-04-13 10:45:00,9.28,9.28,9.27,9.27,34000.0,7.217,7.217,7.2092,7.2092,34000.0
2007-04-13 10:50:00,9.27,9.27,9.27,9.27,14000.0,7.2092,7.2092,7.2092,7.2092,14000.0
2007-04-13 10:55:00,9.27,9.27,9.27,9.27,20400.0,7.2092,7.2092,7.2092,7.2092,20400.0
2007-04-13 11:00:00,9.27,9.28,9.27,9.27,25600.0,7.2092,7.217,7.2092,7.2092,25600.0
2007-04-13 11:05:00,9.28,9.28,9.27,9.28,14400.0,7.217,7.217,7.2092,7.217,14400.0
2007-04-13 11:10:00,9.28,9.28,9.27,9.27,22800.0,7.217,7.217,7.2092,7.2092,22800.0
2007-04-13 11:15:00,9.28,9.28,9.27,9.27,364000.0,7.217,7.217,7.2092,7.2092,364000.0
2007-04-13 11:20:00,9.27,9.27,9.27,9.27,15200.0,7.2092,7.2092,7.2092,7.2092,15200.0
2007-04-13 11:25:00,9.27,9.27,9.26,9.26,12800.0,7.2092,7.2092,7.2014,7.2014,12800.0
2007-04-13 11:30:00,9.26,9.27,9.26,9.27,24400.0,7.2014,7.2092,7.2014,7.2092,24400.0
2007-04-13 11:35:00,9.27,9.27,9.26,9.27,19200.0,7.2092,7.2092,7.2014,7.2092,19200.0
2007-04-13 11:40:00,9.27,9.27,9.27,9.27,25600.0,7.2092,7.2092,7.2092,7.2092,25600.0
2007-04-13 11:45:00,9.27,9.31,9.27,9.27,39600.0,7.2092,7.2403,7.2092,7.2092,39600.0
2007-04-13 11:50:00,9.27,9.28,9.27,9.27,16800.0,7.2092,7.217,7.2092,7.2092,16800.0
2007-04-13 11:55:00,9.27,9.28,9.27,9.28,11600.0,7.2092,7.217,7.2092,7.217,11600.0
2007-04-13 12:00:00,9.27,9.27,9.27,9.27,5600.0,7.2092,7.2092,7.2092,7.2092,5600.0
2007-04-13 12:05:00,9.27,9.27,9.27,9.27,5200.0,7.2092,7.2092,7.2092,7.2092,5200.0
2007-04-13 12:10:00,9.27,9.27,9.27,9.27,9600.0,7.2092,7.2092,7.2092,7.2092,9600.0
2007-04-13 12:15:00,9.27,9.27,9.26,9.26,18400.0,7.2092,7.2092,7.2014,7.2014,18400.0
2007-04-13 12:20:00,9.26,9.26,9.26,9.26,25600.0,7.2014,7.2014,7.2014,7.2014,25600.0
2007-04-13 12:25:00,9.27,9.27,9.26,9.27,8800.0,7.2092,7.2092,7.2014,7.2092,8800.0
2007-04-13 12:30:00,9.27,9.27,9.26,9.26,7600.0,7.2092,7.2092,7.2014,7.2014,7600.0
2007-04-13 12:35:00,9.26,9.27,9.26,9.27,16000.0,7.2014,7.2092,7.2014,7.2092,16000.0
2007-04-13 12:40:00,9.27,9.27,9.26,9.26,69200.0,7.2092,7.2092,7.2014,7.2014,69200.0
2007-04-13 12:45:00,9.26,9.26,9.26,9.26,8400.0,7.2014,7.2014,7.2014,7.2014,8400.0
2007-04-13 12:50:00,9.26,9.26,9.26,9.26,6400.0,7.2014,7.2014,7.2014,7.2014,6400.0
2007-04-13 12:55:00,9.26,9.26,9.26,9.26,36400.0,7.2014,7.2014,7.2014,7.2014,36400.0
2007-04-13 13:00:00,9.26,9.26,9.26,9.26,13200.0,7.2014,7.2014,7.2014,7.2014,13200.0
2007-04-13 13:05:00,9.26,9.27,9.26,9.26,12800.0,7.2014,7.2092,7.2014,7.2014,12800.0
2007-04-13 13:10:00,9.26,9.26,9.26,9.26,19200.0,7.2014,7.2014,7.2014,7.2014,19200.0
2007-04-13 13:15:00,9.26,9.26,9.26,9.26,2800.0,7.2014,7.2014,7.2014,7.2014,2800.0
2007-04-13 13:20:00,9.26,9.26,9.26,9.26,13600.0,7.2014,7.2014,7.2014,7.2014,13600.0
2007-04-13 13:25:00,9.26,9.26,9.26,9.26,7600.0,7.2014,7.2014,7.2014,7.2014,7600.0
2007-04-13 13:30:00,9.26,9.26,9.25,9.26,49200.0,7.2014,7.2014,7.1936,7.2014,49200.0
2007-04-13 13:35:00,9.26,9.26,9.26,9.26,40000.0,7.2014,7.2014,7.2014,7.2014,40000.0
2007-04-13 13:40:00,9.26,9.26,9.26,9.26,14400.0,7.2014,7.2014,7.2014,7.2014,14400.0
2007-04-13 13:45:00,9.26,9.26,9.26,9.26,12000.0,7.2014,7.2014,7.2014,7.2014,12000.0
2007-04-13 13:50:00,9.27,9.27,9.26,9.27,17600.0,7.2092,7.2092,7.2014,7.2092,17600.0
2007-04-13 13:55:00,9.26,9.27,9.26,9.27,14400.0,7.2014,7.2092,7.2014,7.2092,14400.0
2007-04-13 14:00:00,9.27,9.27,9.27,9.27,6800.0,7.2092,7.2092,7.2092,7.2092,6800.0
2007-04-13 14:05:00,9.27,9.27,9.26,9.26,16000.0,7.2092,7.2092,7.2014,7.2014,16000.0
2007-04-13 14:10:00,9.26,9.26,9.26,9.26,2400.0,7.2014,7.2014,7.2014,7.2014,2400.0
2007-04-13 14:15:00,9.26,9.26,9.26,9.26,14400.0,7.2014,7.2014,7.2014,7.2014,14400.0
2007-04-13 14:20:00,9.26,9.26,9.26,9.26,27200.0,7.2014,7.2014,7.2014,7.2014,27200.0
2007-04-13 14:25:00,9.26,9.26,9.26,9.26,32000.0,7.2014,7.2014,7.2014,7.2014,32000.0
2007-04-13 14:30:00,9.26,9.26,9.26,9.26,8800.0,7.2014,7.2014,7.2014,7.2014,8800.0
2007-04-13 14:35:00,9.26,9.26,9.26,9.26,15600.0,7.2014,7.2014,7.2014,7.2014,15600.0
2007-04-13 14:40:00,9.26,9.27,9.26,9.27,60800.0,7.2014,7.2092,7.2014,7.2092,60800.0
2007-04-13 14:45:00,9.27,9.29,9.27,9.28,58000.0,7.2092,7.2247,7.2092,7.217,58000.0
2007-04-13 14:50:00,9.28,9.28,9.28,9.28,22400.0,7.217,7.217,7.217,7.217,22400.0
2007-04-13 14:55:00,9.28,9.28,9.28,9.28,5600.0,7.217,7.217,7.217,7.217,5600.0
2007-04-13 15:00:00,9.28,9.28,9.27,9.27,18000.0,7.217,7.217,7.2092,7.2092,18000.0
2007-04-13 15:05:00,9.27,9.28,9.27,9.27,16000.0,7.2092,7.217,7.2092,7.2092,16000.0
2007-04-13 15:10:00,9.27,9.28,9.27,9.27,15200.0,7.2092,7.217,7.2092,7.2092,15200.0
2007-04-13 15:15:00,9.28,9.28,9.27,9.28,30800.0,7.217,7.217,7.2092,7.217,30800.0
2007-04-13 15:20:00,9.27,9.28,9.27,9.28,27200.0,7.2092,7.217,7.2092,7.217,27200.0
2007-04-13 15:25:00,9.28,9.28,9.27,9.27,28000.0,7.217,7.217,7.2092,7.2092,28000.0
2007-04-13 15:30:00,9.27,9.27,9.27,9.27,52400.0,7.2092,7.2092,7.2092,7.2092,52400.0
2007-04-13 15:35:00,9.27,9.27,9.27,9.27,17600.0,7.2092,7.2092,7.2092,7.2092,17600.0
2007-04-13 15:40:00,9.27,9.27,9.26,9.26,104000.0,7.2092,7.2092,7.2014,7.2014,104000.0
2007-04-13 15:45:00,9.27,9.27,9.26,9.27,63200.0,7.2092,7.2092,7.2014,7.2092,63200.0
2007-04-13 15:50:00,9.27,9.27,9.27,9.27,89600.0,7.2092,7.2092,7.2092,7.2092,89600.0
2007-04-13 15:55:00,9.27,9.28,9.27,9.28,79600.0,7.2092,7.217,7.2092,7.217,79600.0
2007-04-16 09:30:00,9.3,9.34,9.29,9.32,44800.0,7.2325,7.2636,7.2247,7.2481,44800.0
2007-04-16 09:35:00,9.34,9.34,9.32,9.34,26000.0,7.2636,7.2636,7.2481,7.2636,26000.0
2007-04-16 09:40:00,9.33,9.37,9.33,9.35,83200.0,7.2559,7.287,7.2559,7.2714,83200.0
2007-04-16 09:45:00,9.36,9.37,9.35,9.37,41600.0,7.2792,7.287,7.2714,7.287,41600.0
2007-04-16 09:50:00,9.37,9.38,9.37,9.38,26800.0,7.287,7.2947,7.287,7.2947,26800.0
2007-04-16 09:55:00,9.38,9.39,9.38,9.38,24000.0,7.2947,7.3025,7.2947,7.2947,24000.0
2007-04-16 10:00:00,9.38,9.38,9.38,9.38,16400.0,7.2947,7.2947,7.2947,7.2947,16400.0
2007-04-16 10:05:00,9.38,9.38,9.38,9.38,26000.0,7.2947,7.2947,7.2947,7.2947,26000.0
2007-04-16 10:10:00,9.38,9.38,9.38,9.38,25600.0,7.2947,7.2947,7.2947,7.2947,25600.0
2007-04-16 10:15:00,9.38,9.38,9.38,9.38,21600.0,7.2947,7.2947,7.2947,7.2947,21600.0
2007-04-16 10:20:00,9.38,9.38,9.38,9.38,16000.0,7.2947,7.2947,7.2947,7.2947,16000.0
2007-04-16 10:25:00,9.38,9.38,9.38,9.38,32000.0,7.2947,7.2947,7.2947,7.2947,32000.0
2007-04-16 10:30:00,9.38,9.39,9.38,9.38,19600.0,7.2947,7.3025,7.2947,7.2947,19600.0
2007-04-16 10:35:00,9.38,9.39,9.38,9.39,22000.0,7.2947,7.3025,7.2947,7.3025,22000.0
2007-04-16 10:40:00,9.39,9.39,9.38,9.38,46000.0,7.3025,7.3025,7.2947,7.2947,46000.0
2007-04-16 10:45:00,9.39,9.39,9.38,9.38,240000.0,7.3025,7.3025,7.2947,7.2947,240000.0
2007-04-16 10:50:00,9.38,9.38,9.38,9.38,94000.0,7.2947,7.2947,7.2947,7.2947,94000.0
2007-04-16 10:55:00,9.38,9.38,9.38,9.38,24400.0,7.2947,7.2947,7.2947,7.2947,24400.0
2007-04-16 11:00:00,9.38,9.38,9.38,9.38,69200.0,7.2947,7.2947,7.2947,7.2947,69200.0
2007-04-16 11:05:00,9.38,9.38,9.38,9.38,84400.0,7.2947,7.2947,7.2947,7.2947,84400.0
2007-04-16 11:10:00,9.38,9.38,9.38,9.38,46800.0,7.2947,7.2947,7.2947,7.2947,46800.0
2007-04-16 11:15:00,9.38,9.39,9.38,9.39,79600.0,7.2947,7.3025,7.2947,7.3025,79600.0
2007-04-16 11:20:00,9.39,9.39,9.38,9.38,42000.0,7.3025,7.3025,7.2947,7.2947,42000.0
2007-04-16 11:25:00,9.38,9.38,9.38,9.38,7200.0,7.2947,7.2947,7.2947,7.2947,7200.0
2007-04-16 11:30:00,9.38,9.39,9.38,9.39,41600.0,7.2947,7.3025,7.2947,7.3025,41600.0
2007-04-16 11:35:00,9.39,9.39,9.38,9.39,42000.0,7.3025,7.3025,7.2947,7.3025,42000.0
2007-04-16 11:40:00,9.39,9.39,9.39,9.39,44800.0,7.3025,7.3025,7.3025,7.3025,44800.0
2007-04-16 11:45:00,9.39,9.39,9.39,9.39,35200.0,7.3025,7.3025,7.3025,7.3025,35200.0
2007-04-16 11:50:00,9.39,9.39,9.38,9.38,66800.0,7.3025,7.3025,7.2947,7.2947,66800.0
2007-04-16 11:55:00,9.38,9.39,9.38,9.39,22400.0,7.2947,7.3025,7.2947,7.3025,22400.0
2007-04-16 12:00:00,9.39,9.39,9.38,9.39,74800.0,7.3025,7.3025,7.2947,7.3025,74800.0
2007-04-16 12:05:00,9.39,9.39,9.38,9.39,91600.0,7.3025,7.3025,7.2947,7.3025,91600.0
2007-04-16 12:10:00,9.39,9.39,9.38,9.38,42400.0,7.3025,7.3025,7.2947,7.2947,42400.0
2007-04-16 12:15:00,9.38,9.38,9.38,9.38,34000.0,7.2947,7.2947,7.2947,7.2947,34000.0
2007-04-16 12:20:00,9.38,9.39,9.38,9.38,20400.0,7.2947,7.3025,7.2947,7.2947,20400.0
2007-04-16 12:25:00,9.38,9.39,9.38,9.38,21200.0,7.2947,7.3025,7.2947,7.2947,21200.0
2007-04-16 12:30:00,9.38,9.39,9.38,9.38,4400.0,7.2947,7.3025,7.2947,7.2947,4400.0
2007-04-16 12:35:00,9.38,9.39,9.38,9.38,17600.0,7.2947,7.3025,7.2947,7.2947,17600.0
2007-04-16 12:40:00,9.39,9.39,9.38,9.38,27600.0,7.3025,7.3025,7.2947,7.2947,27600.0
2007-04-16 12:45:00,9.39,9.39,9.38,9.39,14800.0,7.3025,7.3025,7.2947,7.3025,14800.0
2007-04-16 12:50:00,9.38,9.39,9.38,9.38,17600.0,7.2947,7.3025,7.2947,7.2947,17600.0
2007-04-16 12:55:00,9.39,9.39,9.38,9.38,35600.0,7.3025,7.3025,7.2947,7.2947,35600.0
2007-04-16 13:00:00,9.38,9.39,9.38,9.39,12000.0,7.2947,7.3025,7.2947,7.3025,12000.0
2007-04-16 13:05:00,9.39,9.4,9.39,9.4,20800.0,7.3025,7.3103,7.3025,7.3103,20800.0
2007-04-16 13:10:00,9.4,9.4,9.39,9.4,35600.0,7.3103,7.3103,7.3025,7.3103,35600.0
2007-04-16 13:15:00,9.4,9.4,9.39,9.4,19200.0,7.3103,7.3103,7.3025,7.3103,19200.0
2007-04-16 13:20:00,9.39,9.4,9.39,9.4,29600.0,7.3025,7.3103,7.3025,7.3103,29600.0
2007-04-16 13:25:00,9.39,9.4,9.39,9.39,22000.0,7.3025,7.3103,7.3025,7.3025,22000.0
2007-04-16 13:30:00,9.39,9.4,9.39,9.39,8400.0,7.3025,7.3103,7.3025,7.3025,8400.0
2007-04-16 13:35:00,9.39,9.39,9.38,9.39,25600.0,7.3025,7.3025,7.2947,7.3025,25600.0
2007-04-16 13:40:00,9.39,9.39,9.39,9.39,26400.0,7.3025,7.3025,7.3025,7.3025,26400.0
2007-04-16 13:45:00,9.39,9.39,9.39,9.39,21200.0,7.3025,7.3025,7.3025,7.3025,21200.0
2007-04-16 13:50:00,9.39,9.39,9.38,9.39,25600.0,7.3025,7.3025,7.2947,7.3025,25600.0
2007-04-16 13:55:00,9.39,9.39,9.38,9.38,18800.0,7.3025,7.3025,7.2947,7.2947,18800.0
2007-04-16 14:00:00,9.38,9.39,9.38,9.39,30800.0,7.2947,7.3025,7.2947,7.3025,30800.0
2007-04-16 14:05:00,9.39,9.39,9.38,9.39,16400.0,7.3025,7.3025,7.2947,7.3025,16400.0
2007-04-16 14:10:00,9.38,9.39,9.38,9.39,18400.0,7.2947,7.3025,7.2947,7.3025,18400.0
2007-04-16 14:15:00,9.39,9.39,9.38,9.39,30800.0,7.3025,7.3025,7.2947,7.3025,30800.0
2007-04-16 14:20:00,9.39,9.39,9.39,9.39,15200.0,7.3025,7.3025,7.3025,7.3025,15200.0
2007-04-16 14:25:00,9.39,9.39,9.39,9.39,6000.0,7.3025,7.3025,7.3025,7.3025,6000.0
2007-04-16 14:30:00,9.39,9.39,9.38,9.39,16800.0,7.3025,7.3025,7.2947,7.3025,16800.0
2007-04-16 14:35:00,9.38,9.39,9.38,9.39,40800.0,7.2947,7.3025,7.2947,7.3025,40800.0
2007-04-16 14:40:00,9.39,9.39,9.39,9.39,28000.0,7.3025,7.3025,7.3025,7.3025,28000.0
2007-04-16 14:45:00,9.39,9.39,9.39,9.39,9600.0,7.3025,7.3025,7.3025,7.3025,9600.0
2007-04-16 14:50:00,9.39,9.4,9.39,9.39,42400.0,7.3025,7.3103,7.3025,7.3025,42400.0
2007-04-16 14:55:00,9.39,9.4,9.39,9.39,29600.0,7.3025,7.3103,7.3025,7.3025,29600.0
2007-04-16 15:00:00,9.4,9.4,9.39,9.4,11600.0,7.3103,7.3103,7.3025,7.3103,11600.0
2007-04-16 15:05:00,9.4,9.4,9.39,9.4,32800.0,7.3103,7.3103,7.3025,7.3103,32800.0
2007-04-16 15:10:00,9.4,9.4,9.39,9.4,8000.0,7.3103,7.3103,7.3025,7.3103,8000.0
2007-04-16 15:15:00,9.4,9.4,9.39,9.39,74000.0,7.3103,7.3103,7.3025,7.3025,74000.0
2007-04-16 15:20:00,9.39,9.39,9.39,9.39,13600.0,7.3025,7.3025,7.3025,7.3025,13600.0
2007-04-16 15:25:00,9.39,9.39,9.39,9.39,89600.0,7.3025,7.3025,7.3025,7.3025,89600.0
2007-04-16 15:30:00,9.39,9.39,9.39,9.39,10800.0,7.3025,7.3025,7.3025,7.3025,10800.0
2007-04-16 15:35:00,9.39,9.39,9.39,9.39,36400.0,7.3025,7.3025,7.3025,7.3025,36400.0
2007-04-16 15:40:00,9.39,9.39,9.39,9.39,90400.0,7.3025,7.3025,7.3025,7.3025,90400.0
2007-04-16 15:45:00,9.39,9.39,9.38,9.39,46400.0,7.3025,7.3025,7.2947,7.3025,46400.0
2007-04-16 15:50:00,9.39,9.39,9.39,9.39,74800.0,7.3025,7.3025,7.3025,7.3025,74800.0
2007-04-16 15:55:00,9.39,9.4,9.39,9.4,388400.0,7.3025,7.3103,7.3025,7.3103,388400.0
2007-04-17 09:30:00,9.38,9.39,9.38,9.39,114400.0,7.2947,7.3025,7.2947,7.3025,114400.0
2007-04-17 09:35:00,9.38,9.4,9.38,9.4,33200.0,7.2947,7.3103,7.2947,7.3103,33200.0
2007-04-17 09:40:00,9.4,9.4,9.38,9.38,34800.0,7.3103,7.3103,7.2947,7.2947,34800.0
2007-04-17 09:45:00,9.38,9.38,9.38,9.38,10400.0,7.2947,7.2947,7.2947,7.2947,10400.0
2007-04-17 09:50:00,9.38,9.4,9.38,9.4,132400.0,7.2947,7.3103,7.2947,7.3103,132400.0
2007-04-17 09:55:00,9.4,9.4,9.4,9.4,66400.0,7.3103,7.3103,7.3103,7.3103,66400.0
2007-04-17 10:00:00,9.4,9.41,9.4,9.4,48400.0,7.3103,7.3181,7.3103,7.3103,48400.0
2007-04-17 10:05:00,9.4,9.41,9.4,9.4,79600.0,7.3103,7.3181,7.3103,7.3103,79600.0
2007-04-17 10:10:00,9.4,9.4,9.39,9.4,68000.0,7.3103,7.3103,7.3025,7.3103,68000.0
2007-04-17 10:15:00,9.4,9.42,9.39,9.42,76000.0,7.3103,7.3258,7.3025,7.3258,76000.0
2007-04-17 10:20:00,9.42,9.43,9.42,9.43,23200.0,7.3258,7.3336,7.3258,7.3336,23200.0
2007-04-17 10:25:00,9.43,9.43,9.42,9.43,23600.0,7.3336,7.3336,7.3258,7.3336,23600.0
2007-04-17 10:30:00,9.43,9.43,9.42,9.43,18800.0,7.3336,7.3336,7.3258,7.3336,18800.0
2007-04-17 10:35:00,9.43,9.44,9.42,9.42,27600.0,7.3336,7.3414,7.3258,7.3258,27600.0
2007-04-17 10:40:00,9.42,9.45,9.42,9.44,61200.0,7.3258,7.3492,7.3258,7.3414,61200.0
2007-04-17 10:45:00,9.44,9.46,9.44,9.45,32000.0,7.3414,7.357,7.3414,7.3492,32000.0
2007-04-17 10:50:00,9.45,9.46,9.45,9.45,20800.0,7.3492,7.357,7.3492,7.3492,20800.0
2007-04-17 10:55:00,9.45,9.46,9.45,9.46,23200.0,7.3492,7.357,7.3492,7.357,23200.0
2007-04-17 11:00:00,9.45,9.46,9.45,9.46,43600.0,7.3492,7.357,7.3492,7.357,43600.0
2007-04-17 11:05:00,9.46,9.46,9.44,9.45,36400.0,7.357,7.357,7.3414,7.3492,36400.0
2007-04-17 11:10:00,9.45,9.45,9.44,9.44,27600.0,7.3492,7.3492,7.3414,7.3414,27600.0
2007-04-17 11:15:00,9.44,9.44,9.43,9.44,45200.0,7.3414,7.3414,7.3336,7.3414,45200.0
2007-04-17 11:20:00,9.44,9.45,9.44,9.45,64000.0,7.3414,7.3492,7.3414,7.3492,64000.0
2007-04-17 11:25:00,9.45,9.46,9.45,9.46,18000.0,7.3492,7.357,7.3492,7.357,18000.0
2007-04-17 11:30:00,9.45,9.46,9.44,9.44,23600.0,7.3492,7.357,7.3414,7.3414,23600.0
2007-04-17 11:35:00,9.44,9.45,9.44,9.45,37600.0,7.3414,7.3492,7.3414,7.3492,37600.0
2007-04-17 11:40:00,9.45,9.46,9.45,9.45,12000.0,7.3492,7.357,7.3492,7.3492,12000.0
2007-04-17 11:45:00,9.45,9.45,9.44,9.44,10000.0,7.3492,7.3492,7.3414,7.3414,10000.0
2007-04-17 11:50:00,9.45,9.45,9.44,9.45,20800.0,7.3492,7.3492,7.3414,7.3492,20800.0
2007-04-17 11:55:00,9.45,9.45,9.45,9.45,6400.0,7.3492,7.3492,7.3492,7.3492,6400.0
2007-04-17 12:00:00,9.45,9.45,9.45,9.45,14800.0,7.3492,7.3492,7.3492,7.3492,14800.0
2007-04-17 12:05:00,9.45,9.45,9.44,9.45,23600.0,7.3492,7.3492,7.3414,7.3492,23600.0
2007-04-17 12:10:00,9.45,9.45,9.45,9.45,25200.0,7.3492,7.3492,7.3492,7.3492,25200.0
2007-04-17 12:15:00,9.45,9.45,9.45,9.45,4000.0,7.3492,7.3492,7.3492,7.3492,4000.0
2007-04-17 12:20:00,9.45,9.45,9.45,9.45,10400.0,7.3492,7.3492,7.3492,7.3492,10400.0
2007-04-17 12:25:00,9.45,9.45,9.45,9.45,1600.0,7.3492,7.3492,7.3492,7.3492,1600.0
2007-04-17 12:30:00,9.45,9.46,9.45,9.46,34400.0,7.3492,7.357,7.3492,7.357,34400.0
2007-04-17 12:35:00,9.45,9.45,9.45,9.45,2400.0,7.3492,7.3492,7.3492,7.3492,2400.0
2007-04-17 12:40:00,9.45,9.45,9.45,9.45,24800.0,7.3492,7.3492,7.3492,7.3492,24800.0
2007-04-17 12:45:00,9.45,9.45,9.44,9.44,25600.0,7.3492,7.3492,7.3414,7.3414,25600.0
2007-04-17 12:50:00,9.44,9.45,9.44,9.45,52400.0,7.3414,7.3492,7.3414,7.3492,52400.0
2007-04-17 12:55:00,9.45,9.45,9.45,9.45,11200.0,7.3492,7.3492,7.3492,7.3492,11200.0
2007-04-17 13:00:00,9.45,9.45,9.45,9.45,38000.0,7.3492,7.3492,7.3492,7.3492,38000.0
2007-04-17 13:05:00,9.45,9.45,9.45,9.45,22800.0,7.3492,7.3492,7.3492,7.3492,22800.0
2007-04-17 13:10:00,9.45,9.45,9.44,9.44,34800.0,7.3492,7.3492,7.3414,7.3414,34800.0
2007-04-17 13:15:00,9.44,9.44,9.44,9.44,19200.0,7.3414,7.3414,7.3414,7.3414,19200.0
2007-04-17 13:20:00,9.44,9.45,9.44,9.45,14800.0,7.3414,7.3492,7.3414,7.3492,14800.0
2007-04-17 13:25:00,9.45,9.45,9.45,9.45,16400.0,7.3492,7.3492,7.3492,7.3492,16400.0
2007-04-17 13:30:00,9.45,9.45,9.45,9.45,2800.0,7.3492,7.3492,7.3492,7.3492,2800.0
2007-04-17 13:35:00,9.45,9.45,9.45,9.45,75200.0,7.3492,7.3492,7.3492,7.3492,75200.0
2007-04-17 13:40:00,9.45,9.46,9.45,9.46,76400.0,7.3492,7.357,7.3492,7.357,76400.0
2007-04-17 13:45:00,9.45,9.46,9.45,9.46,65600.0,7.3492,7.357,7.3492,7.357,65600.0
2007-04-17 13:50:00,9.46,9.46,9.46,9.46,6000.0,7.357,7.357,7.357,7.357,6000.0
2007-04-17 13:55:00,9.46,9.47,9.46,9.46,27600.0,7.357,7.3647,7.357,7.357,27600.0
2007-04-17 14:00:00,9.46,9.47,9.46,9.47,71200.0,7.357,7.3647,7.357,7.3647,71200.0
2007-04-17 14:05:00,9.47,9.47,9.46,9.47,62400.0,7.3647,7.3647,7.357,7.3647,62400.0
2007-04-17 14:10:00,9.47,9.47,9.46,9.46,6000.0,7.3647,7.3647,7.357,7.357,6000.0
2007-04-17 14:15:00,9.47,9.47,9.46,9.47,109200.0,7.3647,7.3647,7.357,7.3647,109200.0
2007-04-17 14:20:00,9.47,9.49,9.47,9.48,60000.0,7.3647,7.3803,7.3647,7.3725,60000.0
2007-04-17 14:25:00,9.47,9.48,9.47,9.47,19200.0,7.3647,7.3725,7.3647,7.3647,19200.0
2007-04-17 14:30:00,9.47,9.47,9.47,9.47,15200.0,7.3647,7.3647,7.3647,7.3647,15200.0
2007-04-17 14:35:00,9.47,9.47,9.45,9.46,43600.0,7.3647,7.3647,7.3492,7.357,43600.0
2007-04-17 14:40:00,9.45,9.46,9.45,9.45,28400.0,7.3492,7.357,7.3492,7.3492,28400.0
2007-04-17 14:45:00,9.45,9.46,9.45,9.45,58400.0,7.3492,7.357,7.3492,7.3492,58400.0
2007-04-17 14:50:00,9.45,9.45,9.45,9.45,46400.0,7.3492,7.3492,7.3492,7.3492,46400.0
2007-04-17 14:55:00,9.45,9.45,9.45,9.45,12000.0,7.3492,7.3492,7.3492,7.3492,12000.0
2007-04-17 15:00:00,9.45,9.45,9.45,9.45,18400.0,7.3492,7.3492,7.3492,7.3492,18400.0
2007-04-17 15:05:00,9.45,9.45,9.45,9.45,31600.0,7.3492,7.3492,7.3492,7.3492,31600.0
2007-04-17 15:10:00,9.45,9.45,9.45,9.45,179200.0,7.3492,7.3492,7.3492,7.3492,179200.0
2007-04-17 15:15:00,9.45,9.45,9.44,9.44,83200.0,7.3492,7.3492,7.3414,7.3414,83200.0
2007-04-17 15:20:00,9.44,9.44,9.43,9.43,106800.0,7.3414,7.3414,7.3336,7.3336,106800.0
2007-04-17 15:25:00,9.43,9.43,9.42,9.43,108400.0,7.3336,7.3336,7.3258,7.3336,108400.0
2007-04-17 15:30:00,9.43,9.43,9.43,9.43,47600.0,7.3336,7.3336,7.3336,7.3336,47600.0
2007-04-17 15:35:00,9.44,9.45,9.43,9.44,99600.0,7.3414,7.3492,7.3336,7.3414,99600.0
2007-04-17 15:40:00,9.44,9.44,9.44,9.44,38000.0,7.3414,7.3414,7.3414,7.3414,38000.0
2007-04-17 15:45:00,9.44,9.44,9.44,9.44,14000.0,7.3414,7.3414,7.3414,7.3414,14000.0
2007-04-17 15:50:00,9.44,9.44,9.44,9.44,77200.0,7.3414,7.3414,7.3414,7.3414,77200.0
2007-04-17 15:55:00,9.44,9.44,9.44,9.44,58400.0,7.3414,7.3414,7.3414,7.3414,58400.0
2007-04-18 09:30:00,9.44,9.48,9.34,9.46,78400.0,7.3414,7.3725,7.2636,7.357,78400.0
2007-04-18 09:35:00,9.45,9.47,9.44,9.46,65600.0,7.3492,7.3647,7.3414,7.357,65600.0
2007-04-18 09:40:00,9.45,9.46,9.45,9.46,51600.0,7.3492,7.357,7.3492,7.357,51600.0
2007-04-18 09:45:00,9.45,9.46,9.45,9.46,33200.0,7.3492,7.357,7.3492,7.357,33200.0
2007-04-18 09:50:00,9.45,9.46,9.45,9.45,42400.0,7.3492,7.357,7.3492,7.3492,42400.0
2007-04-18 09:55:00,9.46,9.46,9.46,9.46,12000.0,7.357,7.357,7.357,7.357,12000.0
2007-04-18 10:00:00,9.46,9.46,9.45,9.45,22800.0,7.357,7.357,7.3492,7.3492,22800.0
2007-04-18 10:05:00,9.44,9.44,9.43,9.44,57200.0,7.3414,7.3414,7.3336,7.3414,57200.0
2007-04-18 10:10:00,9.44,9.46,9.43,9.45,62000.0,7.3414,7.357,7.3336,7.3492,62000.0
2007-04-18 10:15:00,9.45,9.46,9.45,9.45,22000.0,7.3492,7.357,7.3492,7.3492,22000.0
2007-04-18 10:20:00,9.45,9.47,9.45,9.47,24800.0,7.3492,7.3647,7.3492,7.3647,24800.0
2007-04-18 10:25:00,9.47,9.47,9.44,9.44,24400.0,7.3647,7.3647,7.3414,7.3414,24400.0
2007-04-18 10:30:00,9.44,9.46,9.44,9.45,53200.0,7.3414,7.357,7.3414,7.3492,53200.0
2007-04-18 10:35:00,9.45,9.46,9.44,9.45,26800.0,7.3492,7.357,7.3414,7.3492,26800.0
2007-04-18 10:40:00,9.45,9.46,9.44,9.45,46400.0,7.3492,7.357,7.3414,7.3492,46400.0
2007-04-18 10:45:00,9.45,9.45,9.44,9.45,27200.0,7.3492,7.3492,7.3414,7.3492,27200.0
2007-04-18 10:50:00,9.45,9.45,9.44,9.44,9200.0,7.3492,7.3492,7.3414,7.3414,9200.0
2007-04-18 10:55:00,9.44,9.45,9.44,9.44,13600.0,7.3414,7.3492,7.3414,7.3414,13600.0
2007-04-18 11:00:00,9.44,9.45,9.43,9.45,57200.0,7.3414,7.3492,7.3336,7.3492,57200.0
2007-04-18 11:05:00,9.45,9.46,9.45,9.46,31600.0,7.3492,7.357,7.3492,7.357,31600.0
2007-04-18 11:10:00,9.46,9.46,9.45,9.45,6000.0,7.357,7.357,7.3492,7.3492,6000.0
2007-04-18 11:15:00,9.45,9.45,9.44,9.45,35600.0,7.3492,7.3492,7.3414,7.3492,35600.0
2007-04-18 11:20:00,9.45,9.45,9.44,9.45,29200.0,7.3492,7.3492,7.3414,7.3492,29200.0
2007-04-18 11:25:00,9.45,9.45,9.44,9.44,41200.0,7.3492,7.3492,7.3414,7.3414,41200.0
2007-04-18 11:30:00,9.44,9.45,9.44,9.45,29200.0,7.3414,7.3492,7.3414,7.3492,29200.0
2007-04-18 11:35:00,9.45,9.45,9.45,9.45,11200.0,7.3492,7.3492,7.3492,7.3492,11200.0
2007-04-18 11:40:00,9.45,9.45,9.45,9.45,42800.0,7.3492,7.3492,7.3492,7.3492,42800.0
2007-04-18 11:45:00,9.45,9.45,9.45,9.45,16000.0,7.3492,7.3492,7.3492,7.3492,16000.0
2007-04-18 11:50:00,9.45,9.45,9.45,9.45,14800.0,7.3492,7.3492,7.3492,7.3492,14800.0
2007-04-18 11:55:00,9.45,9.45,9.44,9.45,13600.0,7.3492,7.3492,7.3414,7.3492,13600.0
2007-04-18 12:00:00,9.45,9.45,9.45,9.45,7600.0,7.3492,7.3492,7.3492,7.3492,7600.0
2007-04-18 12:05:00,9.45,9.45,9.44,9.44,52000.0,7.3492,7.3492,7.3414,7.3414,52000.0
2007-04-18 12:10:00,9.45,9.45,9.45,9.45,38800.0,7.3492,7.3492,7.3492,7.3492,38800.0
2007-04-18 12:15:00,9.45,9.45,9.45,9.45,10800.0,7.3492,7.3492,7.3492,7.3492,10800.0
2007-04-18 12:20:00,9.45,9.45,9.45,9.45,32000.0,7.3492,7.3492,7.3492,7.3492,32000.0
2007-04-18 12:25:00,9.45,9.45,9.45,9.45,8400.0,7.3492,7.3492,7.3492,7.3492,8400.0
2007-04-18 12:30:00,9.45,9.45,9.45,9.45,11200.0,7.3492,7.3492,7.3492,7.3492,11200.0
2007-04-18 12:35:00,9.45,9.45,9.45,9.45,34800.0,7.3492,7.3492,7.3492,7.3492,34800.0
2007-04-18 12:40:00,9.45,9.45,9.45,9.45,19200.0,7.3492,7.3492,7.3492,7.3492,19200.0
2007-04-18 12:45:00,9.45,9.45,9.45,9.45,13200.0,7.3492,7.3492,7.3492,7.3492,13200.0
2007-04-18 12:50:00,9.45,9.45,9.45,9.45,2800.0,7.3492,7.3492,7.3492,7.3492,2800.0
2007-04-18 12:55:00,9.45,9.45,9.45,9.45,9600.0,7.3492,7.3492,7.3492,7.3492,9600.0
2007-04-18 13:00:00,9.45,9.45,9.45,9.45,86000.0,7.3492,7.3492,7.3492,7.3492,86000.0
2007-04-18 13:05:00,9.45,9.46,9.45,9.46,102400.0,7.3492,7.357,7.3492,7.357,102400.0
2007-04-18 13:10:00,9.46,9.47,9.46,9.47,58000.0,7.357,7.3647,7.357,7.3647,58000.0
2007-04-18 13:15:00,9.47,9.47,9.46,9.46,15600.0,7.3647,7.3647,7.357,7.357,15600.0
2007-04-18 13:20:00,9.46,9.46,9.46,9.46,8400.0,7.357,7.357,7.357,7.357,8400.0
2007-04-18 13:25:00,9.46,9.47,9.46,9.46,7600.0,7.357,7.3647,7.357,7.357,7600.0
2007-04-18 13:30:00,9.46,9.46,9.46,9.46,25200.0,7.357,7.357,7.357,7.357,25200.0
2007-04-18 13:35:00,9.46,9.46,9.46,9.46,9200.0,7.357,7.357,7.357,7.357,9200.0
2007-04-18 13:40:00,9.46,9.46,9.46,9.46,4000.0,7.357,7.357,7.357,7.357,4000.0
2007-04-18 13:45:00,9.46,9.46,9.46,9.46,20400.0,7.357,7.357,7.357,7.357,20400.0
2007-04-18 13:50:00,9.46,9.46,9.45,9.45,18000.0,7.357,7.357,7.3492,7.3492,18000.0
2007-04-18 13:55:00,9.45,9.45,9.45,9.45,11200.0,7.3492,7.3492,7.3492,7.3492,11200.0
2007-04-18 14:00:00,9.45,9.45,9.45,9.45,9200.0,7.3492,7.3492,7.3492,7.3492,9200.0
2007-04-18 14:05:00,9.45,9.46,9.45,9.45,174800.0,7.3492,7.357,7.3492,7.3492,174800.0
2007-04-18 14:10:00,9.45,9.45,9.45,9.45,18800.0,7.3492,7.3492,7.3492,7.3492,18800.0
2007-04-18 14:15:00,9.45,9.45,9.45,9.45,9600.0,7.3492,7.3492,7.3492,7.3492,9600.0
2007-04-18 14:20:00,9.45,9.46,9.45,9.45,191200.0,7.3492,7.357,7.3492,7.3492,191200.0
2007-04-18 14:25:00,9.45,9.46,9.45,9.45,63600.0,7.3492,7.357,7.3492,7.3492,63600.0
2007-04-18 14:30:00,9.45,9.45,9.45,9.45,89600.0,7.3492,7.3492,7.3492,7.3492,89600.0
2007-04-18 14:35:00,9.45,9.45,9.45,9.45,12400.0,7.3492,7.3492,7.3492,7.3492,12400.0
2007-04-18 14:40:00,9.45,9.45,9.45,9.45,48400.0,7.3492,7.3492,7.3492,7.3492,48400.0
2007-04-18 14:45:00,9.45,9.45,9.45,9.45,92000.0,7.3492,7.3492,7.3492,7.3492,92000.0
2007-04-18 14:50:00,9.45,9.45,9.45,9.45,36000.0,7.3492,7.3492,7.3492,7.3492,36000.0
2007-04-18 14:55:00,9.45,9.46,9.45,9.46,99600.0,7.3492,7.357,7.3492,7.357,99600.0
2007-04-18 15:00:00,9.46,9.46,9.46,9.46,23200.0,7.357,7.357,7.357,7.357,23200.0
2007-04-18 15:05:00,9.46,9.46,9.45,9.46,92400.0,7.357,7.357,7.3492,7.357,92400.0
2007-04-18 15:10:00,9.46,9.47,9.46,9.46,35600.0,7.357,7.3647,7.357,7.357,35600.0
2007-04-18 15:15:00,9.46,9.46,9.46,9.46,28400.0,7.357,7.357,7.357,7.357,28400.0
2007-04-18 15:20:00,9.46,9.46,9.46,9.46,46000.0,7.357,7.357,7.357,7.357,46000.0
2007-04-18 15:25:00,9.46,9.47,9.46,9.47,116000.0,7.357,7.3647,7.357,7.3647,116000.0
2007-04-18 15:30:00,9.47,9.47,9.47,9.47,83200.0,7.3647,7.3647,7.3647,7.3647,83200.0
2007-04-18 15:35:00,9.47,9.47,9.47,9.47,82800.0,7.3647,7.3647,7.3647,7.3647,82800.0
2007-04-18 15:40:00,9.47,9.47,9.45,9.45,46000.0,7.3647,7.3647,7.3492,7.3492,46000.0
2007-04-18 15:45:00,9.45,9.45,9.44,9.45,154000.0,7.3492,7.3492,7.3414,7.3492,154000.0
2007-04-18 15:50:00,9.45,9.45,9.43,9.44,220800.0,7.3492,7.3492,7.3336,7.3414,220800.0
2007-04-18 15:55:00,9.44,9.44,9.43,9.43,259200.0,7.3414,7.3414,7.3336,7.3336,259200.0
2007-04-19 09:30:00,9.42,9.44,9.33,9.36,155600.0,7.3258,7.3414,7.2559,7.2792,155600.0
2007-04-19 09:35:00,9.36,9.38,9.36,9.37,99600.0,7.2792,7.2947,7.2792,7.287,99600.0
2007-04-19 09:40:00,9.36,9.37,9.36,9.37,29600.0,7.2792,7.287,7.2792,7.287,29600.0
2007-04-19 09:45:00,9.36,9.38,9.36,9.37,58400.0,7.2792,7.2947,7.2792,7.287,58400.0
2007-04-19 09:50:00,9.37,9.38,9.36,9.37,38800.0,7.287,7.2947,7.2792,7.287,38800.0
2007-04-19 09:55:00,9.37,9.37,9.36,9.37,33600.0,7.287,7.287,7.2792,7.287,33600.0
2007-04-19 10:00:00,9.37,9.39,9.37,9.38,78000.0,7.287,7.3025,7.287,7.2947,78000.0
2007-04-19 10:05:00,9.38,9.38,9.37,9.37,44800.0,7.2947,7.2947,7.287,7.287,44800.0
2007-04-19 10:10:00,9.37,9.38,9.37,9.38,73600.0,7.287,7.2947,7.287,7.2947,73600.0
2007-04-19 10:15:00,9.38,9.38,9.37,9.38,143600.0,7.2947,7.2947,7.287,7.2947,143600.0
2007-04-19 10:20:00,9.38,9.38,9.38,9.38,41600.0,7.2947,7.2947,7.2947,7.2947,41600.0
2007-04-19 10:25:00,9.38,9.38,9.37,9.38,53600.0,7.2947,7.2947,7.287,7.2947,53600.0
2007-04-19 10:30:00,9.38,9.38,9.38,9.38,52400.0,7.2947,7.2947,7.2947,7.2947,52400.0
2007-04-19 10:35:00,9.38,9.38,9.37,9.38,52400.0,7.2947,7.2947,7.287,7.2947,52400.0
2007-04-19 10:40:00,9.38,9.38,9.37,9.37,85600.0,7.2947,7.2947,7.287,7.287,85600.0
2007-04-19 10:45:00,9.37,9.37,9.37,9.37,48000.0,7.287,7.287,7.287,7.287,48000.0
2007-04-19 10:50:00,9.37,9.37,9.36,9.37,38000.0,7.287,7.287,7.2792,7.287,38000.0
2007-04-19 10:55:00,9.37,9.38,9.36,9.37,30400.0,7.287,7.2947,7.2792,7.287,30400.0
2007-04-19 11:00:00,9.37,9.37,9.36,9.37,97200.0,7.287,7.287,7.2792,7.287,97200.0
2007-04-19 11:05:00,9.37,9.37,9.36,9.36,48000.0,7.287,7.287,7.2792,7.2792,48000.0
2007-04-19 11:10:00,9.36,9.38,9.36,9.37,54000.0,7.2792,7.2947,7.2792,7.287,54000.0
2007-04-19 11:15:00,9.37,9.38,9.37,9.38,58400.0,7.287,7.2947,7.287,7.2947,58400.0
2007-04-19 11:20:00,9.38,9.38,9.37,9.38,42800.0,7.2947,7.2947,7.287,7.2947,42800.0
2007-04-19 11:25:00,9.38,9.38,9.37,9.37,42800.0,7.2947,7.2947,7.287,7.287,42800.0
2007-04-19 11:30:00,9.37,9.38,9.37,9.38,62800.0,7.287,7.2947,7.287,7.2947,62800.0
2007-04-19 11:35:00,9.38,9.38,9.38,9.38,37600.0,7.2947,7.2947,7.2947,7.2947,37600.0
2007-04-19 11:40:00,9.38,9.38,9.37,9.37,27200.0,7.2947,7.2947,7.287,7.287,27200.0
2007-04-19 11:45:00,9.37,9.37,9.37,9.37,48400.0,7.287,7.287,7.287,7.287,48400.0
2007-04-19 11:50:00,9.37,9.38,9.37,9.38,34000.0,7.287,7.2947,7.287,7.2947,34000.0
2007-04-19 11:55:00,9.38,9.38,9.37,9.38,28400.0,7.2947,7.2947,7.287,7.2947,28400.0
2007-04-19 12:00:00,9.38,9.38,9.37,9.37,49600.0,7.2947,7.2947,7.287,7.287,49600.0
2007-04-19 12:05:00,9.37,9.37,9.37,9.37,53600.0,7.287,7.287,7.287,7.287,53600.0
2007-04-19 12:10:00,9.37,9.38,9.37,9.38,38800.0,7.287,7.2947,7.287,7.2947,38800.0
2007-04-19 12:15:00,9.37,9.38,9.37,9.37,46800.0,7.287,7.2947,7.287,7.287,46800.0
2007-04-19 12:20:00,9.37,9.37,9.37,9.37,46000.0,7.287,7.287,7.287,7.287,46000.0
2007-04-19 12:25:00,9.37,9.37,9.37,9.37,19600.0,7.287,7.287,7.287,7.287,19600.0
2007-04-19 12:30:00,9.37,9.37,9.35,9.35,50000.0,7.287,7.287,7.2714,7.2714,50000.0
2007-04-19 12:35:00,9.35,9.36,9.34,9.36,79200.0,7.2714,7.2792,7.2636,7.2792,79200.0
2007-04-19 12:40:00,9.36,9.36,9.36,9.36,42000.0,7.2792,7.2792,7.2792,7.2792,42000.0
2007-04-19 12:45:00,9.36,9.36,9.35,9.35,56800.0,7.2792,7.2792,7.2714,7.2714,56800.0
2007-04-19 12:50:00,9.35,9.35,9.35,9.35,102800.0,7.2714,7.2714,7.2714,7.2714,102800.0
2007-04-19 12:55:00,9.35,9.37,9.35,9.36,53200.0,7.2714,7.287,7.2714,7.2792,53200.0
2007-04-19 13:00:00,9.36,9.37,9.36,9.37,34000.0,7.2792,7.287,7.2792,7.287,34000.0
2007-04-19 13:05:00,9.37,9.38,9.37,9.37,7600.0,7.287,7.2947,7.287,7.287,7600.0
2007-04-19 13:10:00,9.37,9.37,9.37,9.37,8000.0,7.287,7.287,7.287,7.287,8000.0
2007-04-19 13:15:00,9.37,9.37,9.36,9.36,28000.0,7.287,7.287,7.2792,7.2792,28000.0
2007-04-19 13:20:00,9.37,9.37,9.36,9.37,63600.0,7.287,7.287,7.2792,7.287,63600.0
2007-04-19 13:25:00,9.36,9.37,9.36,9.36,20800.0,7.2792,7.287,7.2792,7.2792,20800.0
2007-04-19 13:30:00,9.36,9.37,9.36,9.37,18400.0,7.2792,7.287,7.2792,7.287,18400.0
2007-04-19 13:35:00,9.37,9.38,9.36,9.38,82800.0,7.287,7.2947,7.2792,7.2947,82800.0
2007-04-19 13:40:00,9.38,9.38,9.37,9.38,31200.0,7.2947,7.2947,7.287,7.2947,31200.0
2007-04-19 13:45:00,9.38,9.38,9.38,9.38,14800.0,7.2947,7.2947,7.2947,7.2947,14800.0
2007-04-19 13:50:00,9.38,9.38,9.38,9.38,21200.0,7.2947,7.2947,7.2947,7.2947,21200.0
2007-04-19 13:55:00,9.38,9.38,9.37,9.37,65600.0,7.2947,7.2947,7.287,7.287,65600.0
2007-04-19 14:00:00,9.37,9.37,9.37,9.37,20400.0,7.287,7.287,7.287,7.287,20400.0
2007-04-19 14:05:00,9.37,9.38,9.37,9.37,18400.0,7.287,7.2947,7.287,7.287,18400.0
2007-04-19 14:10:00,9.37,9.37,9.37,9.37,9600.0,7.287,7.287,7.287,7.287,9600.0
2007-04-19 14:15:00,9.37,9.37,9.37,9.37,52000.0,7.287,7.287,7.287,7.287,52000.0
2007-04-19 14:20:00,9.37,9.37,9.37,9.37,18800.0,7.287,7.287,7.287,7.287,18800.0
2007-04-19 14:25:00,9.37,9.38,9.37,9.37,21600.0,7.287,7.2947,7.287,7.287,21600.0
2007-04-19 14:30:00,9.37,9.38,9.37,9.37,124400.0,7.287,7.2947,7.287,7.287,124400.0
2007-04-19 14:35:00,9.37,9.37,9.37,9.37,12000.0,7.287,7.287,7.287,7.287,12000.0
2007-04-19 14:40:00,9.37,9.38,9.37,9.38,28400.0,7.287,7.2947,7.287,7.2947,28400.0
2007-04-19 14:45:00,9.37,9.38,9.37,9.38,99200.0,7.287,7.2947,7.287,7.2947,99200.0
2007-04-19 14:50:00,9.39,9.39,9.38,9.39,24000.0,7.3025,7.3025,7.2947,7.3025,24000.0
2007-04-19 14:55:00,9.39,9.39,9.38,9.38,52000.0,7.3025,7.3025,7.2947,7.2947,52000.0
2007-04-19 15:00:00,9.38,9.39,9.38,9.39,49600.0,7.2947,7.3025,7.2947,7.3025,49600.0
2007-04-19 15:05:00,9.39,9.4,9.38,9.4,56000.0,7.3025,7.3103,7.2947,7.3103,56000.0
2007-04-19 15:10:00,9.4,9.4,9.39,9.4,68000.0,7.3103,7.3103,7.3025,7.3103,68000.0
2007-04-19 15:15:00,9.4,9.4,9.38,9.4,54000.0,7.3103,7.3103,7.2947,7.3103,54000.0
2007-04-19 15:20:00,9.4,9.41,9.4,9.4,33200.0,7.3103,7.3181,7.3103,7.3103,33200.0
2007-04-19 15:25:00,9.4,9.41,9.39,9.39,36400.0,7.3103,7.3181,7.3025,7.3025,36400.0
2007-04-19 15:30:00,9.39,9.4,9.39,9.39,53200.0,7.3025,7.3103,7.3025,7.3025,53200.0
2007-04-19 15:35:00,9.39,9.39,9.38,9.38,95200.0,7.3025,7.3025,7.2947,7.2947,95200.0
2007-04-19 15:40:00,9.38,9.39,9.38,9.38,48400.0,7.2947,7.3025,7.2947,7.2947,48400.0
2007-04-19 15:45:00,9.39,9.39,9.38,9.38,70800.0,7.3025,7.3025,7.2947,7.2947,70800.0
2007-04-19 15:50:00,9.38,9.38,9.36,9.36,106400.0,7.2947,7.2947,7.2792,7.2792,106400.0
2007-04-19 15:55:00,9.36,9.39,9.36,9.39,152000.0,7.2792,7.3025,7.2792,7.3025,152000.0
2007-04-20 09:30:00,9.53,9.54,9.41,9.54,1851600.0,7.4114,7.4192,7.3181,7.4192,1851600.0
2007-04-20 09:35:00,9.55,9.55,9.53,9.53,49200.0,7.4269,7.4269,7.4114,7.4114,49200.0
2007-04-20 09:40:00,9.53,9.54,9.5,9.5,36000.0,7.4114,7.4192,7.3881,7.3881,36000.0
2007-04-20 09:45:00,9.5,9.5,9.47,9.49,70800.0,7.3881,7.3881,7.3647,7.3803,70800.0
2007-04-20 09:50:00,9.49,9.51,9.47,9.47,83200.0,7.3803,7.3958,7.3647,7.3647,83200.0
2007-04-20 09:55:00,9.48,9.51,9.47,9.49,46000.0,7.3725,7.3958,7.3647,7.3803,46000.0
2007-04-20 10:00:00,9.49,9.5,9.46,9.49,64800.0,7.3803,7.3881,7.357,7.3803,64800.0
2007-04-20 10:05:00,9.5,9.5,9.49,9.49,40800.0,7.3881,7.3881,7.3803,7.3803,40800.0
2007-04-20 10:10:00,9.49,9.51,9.49,9.51,32800.0,7.3803,7.3958,7.3803,7.3958,32800.0
2007-04-20 10:15:00,9.51,9.53,9.51,9.52,40800.0,7.3958,7.4114,7.3958,7.4036,40800.0
2007-04-20 10:20:00,9.52,9.53,9.52,9.52,33200.0,7.4036,7.4114,7.4036,7.4036,33200.0
2007-04-20 10:25:00,9.52,9.54,9.52,9.54,35600.0,7.4036,7.4192,7.4036,7.4192,35600.0
2007-04-20 10:30:00,9.54,9.54,9.53,9.53,45200.0,7.4192,7.4192,7.4114,7.4114,45200.0
2007-04-20 10:35:00,9.53,9.53,9.5,9.5,26800.0,7.4114,7.4114,7.3881,7.3881,26800.0
2007-04-20 10:40:00,9.5,9.51,9.49,9.49,36800.0,7.3881,7.3958,7.3803,7.3803,36800.0
2007-04-20 10:45:00,9.48,9.48,9.47,9.47,43200.0,7.3725,7.3725,7.3647,7.3647,43200.0
2007-04-20 10:50:00,9.47,9.47,9.47,9.47,23200.0,7.3647,7.3647,7.3647,7.3647,23200.0
2007-04-20 10:55:00,9.47,9.47,9.45,9.45,22800.0,7.3647,7.3647,7.3492,7.3492,22800.0
2007-04-20 11:00:00,9.46,9.46,9.44,9.45,56800.0,7.357,7.357,7.3414,7.3492,56800.0
2007-04-20 11:05:00,9.45,9.46,9.44,9.45,41600.0,7.3492,7.357,7.3414,7.3492,41600.0
2007-04-20 11:10:00,9.45,9.46,9.43,9.44,54400.0,7.3492,7.357,7.3336,7.3414,54400.0
2007-04-20 11:15:00,9.44,9.46,9.44,9.46,66400.0,7.3414,7.357,7.3414,7.357,66400.0
2007-04-20 11:20:00,9.46,9.46,9.44,9.46,22800.0,7.357,7.357,7.3414,7.357,22800.0
2007-04-20 11:25:00,9.46,9.47,9.46,9.47,28400.0,7.357,7.3647,7.357,7.3647,28400.0
2007-04-20 11:30:00,9.47,9.47,9.46,9.46,9200.0,7.3647,7.3647,7.357,7.357,9200.0
2007-04-20 11:35:00,9.46,9.46,9.44,9.44,34400.0,7.357,7.357,7.3414,7.3414,34400.0
2007-04-20 11:40:00,9.44,9.44,9.44,9.44,22400.0,7.3414,7.3414,7.3414,7.3414,22400.0
2007-04-20 11:45:00,9.44,9.44,9.42,9.42,78400.0,7.3414,7.3414,7.3258,7.3258,78400.0
2007-04-20 11:50:00,9.42,9.43,9.42,9.43,63200.0,7.3258,7.3336,7.3258,7.3336,63200.0
2007-04-20 11:55:00,9.43,9.43,9.42,9.42,6000.0,7.3336,7.3336,7.3258,7.3258,6000.0
2007-04-20 12:00:00,9.42,9.43,9.42,9.43,11600.0,7.3258,7.3336,7.3258,7.3336,11600.0
2007-04-20 12:05:00,9.43,9.43,9.43,9.43,5200.0,7.3336,7.3336,7.3336,7.3336,5200.0
2007-04-20 12:10:00,9.43,9.44,9.42,9.44,24000.0,7.3336,7.3414,7.3258,7.3414,24000.0
2007-04-20 12:15:00,9.44,9.44,9.44,9.44,3200.0,7.3414,7.3414,7.3414,7.3414,3200.0
2007-04-20 12:20:00,9.44,9.44,9.43,9.43,13200.0,7.3414,7.3414,7.3336,7.3336,13200.0
2007-04-20 12:25:00,9.43,9.43,9.42,9.42,27600.0,7.3336,7.3336,7.3258,7.3258,27600.0
2007-04-20 12:30:00,9.42,9.42,9.42,9.42,7600.0,7.3258,7.3258,7.3258,7.3258,7600.0
2007-04-20 12:35:00,9.42,9.42,9.4,9.41,70400.0,7.3258,7.3258,7.3103,7.3181,70400.0
2007-04-20 12:40:00,9.4,9.41,9.4,9.41,16400.0,7.3103,7.3181,7.3103,7.3181,16400.0
2007-04-20 12:45:00,9.41,9.41,9.41,9.41,11600.0,7.3181,7.3181,7.3181,7.3181,11600.0
2007-04-20 12:50:00,9.41,9.42,9.41,9.41,8800.0,7.3181,7.3258,7.3181,7.3181,8800.0
2007-04-20 12:55:00,9.42,9.42,9.42,9.42,7600.0,7.3258,7.3258,7.3258,7.3258,7600.0
2007-04-20 13:00:00,9.43,9.43,9.42,9.42,11600.0,7.3336,7.3336,7.3258,7.3258,11600.0
2007-04-20 13:05:00,9.42,9.42,9.41,9.41,2400.0,7.3258,7.3258,7.3181,7.3181,2400.0
2007-04-20 13:10:00,9.41,9.42,9.41,9.42,40000.0,7.3181,7.3258,7.3181,7.3258,40000.0
2007-04-20 13:15:00,9.42,9.43,9.42,9.43,22800.0,7.3258,7.3336,7.3258,7.3336,22800.0
2007-04-20 13:20:00,9.43,9.44,9.43,9.44,21600.0,7.3336,7.3414,7.3336,7.3414,21600.0
2007-04-20 13:25:00,9.44,9.45,9.44,9.45,14400.0,7.3414,7.3492,7.3414,7.3492,14400.0
2007-04-20 13:30:00,9.44,9.45,9.44,9.44,28800.0,7.3414,7.3492,7.3414,7.3414,28800.0
2007-04-20 13:35:00,9.43,9.43,9.43,9.43,10400.0,7.3336,7.3336,7.3336,7.3336,10400.0
2007-04-20 13:40:00,9.43,9.43,9.43,9.43,13200.0,7.3336,7.3336,7.3336,7.3336,13200.0
2007-04-20 13:45:00,9.43,9.43,9.42,9.42,12400.0,7.3336,7.3336,7.3258,7.3258,12400.0
2007-04-20 13:50:00,9.42,9.42,9.42,9.42,25200.0,7.3258,7.3258,7.3258,7.3258,25200.0
2007-04-20 13:55:00,9.42,9.43,9.42,9.42,19200.0,7.3258,7.3336,7.3258,7.3258,19200.0
2007-04-20 14:00:00,9.42,9.42,9.42,9.42,14400.0,7.3258,7.3258,7.3258,7.3258,14400.0
2007-04-20 14:05:00,9.42,9.42,9.41,9.42,18400.0,7.3258,7.3258,7.3181,7.3258,18400.0
2007-04-20 14:10:00,9.42,9.42,9.42,9.42,24800.0,7.3258,7.3258,7.3258,7.3258,24800.0
2007-04-20 14:15:00,9.42,9.43,9.42,9.43,24400.0,7.3258,7.3336,7.3258,7.3336,24400.0
2007-04-20 14:20:00,9.43,9.44,9.43,9.43,38000.0,7.3336,7.3414,7.3336,7.3336,38000.0
2007-04-20 14:25:00,9.43,9.43,9.42,9.43,20400.0,7.3336,7.3336,7.3258,7.3336,20400.0
2007-04-20 14:30:00,9.43,9.43,9.42,9.42,93200.0,7.3336,7.3336,7.3258,7.3258,93200.0
2007-04-20 14:35:00,9.42,9.43,9.42,9.43,93200.0,7.3258,7.3336,7.3258,7.3336,93200.0
2007-04-20 14:40:00,9.43,9.43,9.42,9.43,68800.0,7.3336,7.3336,7.3258,7.3336,68800.0
2007-04-20 14:45:00,9.43,9.43,9.42,9.42,52000.0,7.3336,7.3336,7.3258,7.3258,52000.0
2007-04-20 14:50:00,9.42,9.43,9.42,9.42,40800.0,7.3258,7.3336,7.3258,7.3258,40800.0
2007-04-20 14:55:00,9.42,9.43,9.42,9.43,44000.0,7.3258,7.3336,7.3258,7.3336,44000.0
2007-04-20 15:00:00,9.43,9.43,9.41,9.41,97600.0,7.3336,7.3336,7.3181,7.3181,97600.0
2007-04-20 15:05:00,9.41,9.47,9.41,9.41,56800.0,7.3181,7.3647,7.3181,7.3181,56800.0
2007-04-20 15:10:00,9.42,9.42,9.41,9.42,68400.0,7.3258,7.3258,7.3181,7.3258,68400.0
2007-04-20 15:15:00,9.42,9.42,9.41,9.41,38000.0,7.3258,7.3258,7.3181,7.3181,38000.0
2007-04-20 15:20:00,9.41,9.42,9.4,9.41,188000.0,7.3181,7.3258,7.3103,7.3181,188000.0
2007-04-20 15:25:00,9.41,9.42,9.4,9.42,55600.0,7.3181,7.3258,7.3103,7.3258,55600.0
2007-04-20 15:30:00,9.42,9.42,9.41,9.41,58000.0,7.3258,7.3258,7.3181,7.3181,58000.0
2007-04-20 15:35:00,9.41,9.42,9.4,9.42,54800.0,7.3181,7.3258,7.3103,7.3258,54800.0
2007-04-20 15:40:00,9.42,9.43,9.42,9.43,62400.0,7.3258,7.3336,7.3258,7.3336,62400.0
2007-04-20 15:45:00,9.43,9.43,9.43,9.43,35200.0,7.3336,7.3336,7.3336,7.3336,35200.0
2007-04-20 15:50:00,9.43,9.45,9.43,9.45,110800.0,7.3336,7.3492,7.3336,7.3492,110800.0
2007-04-20 15:55:00,9.45,9.45,9.44,9.44,240000.0,7.3492,7.3492,7.3414,7.3414,240000.0
2007-04-23 09:30:00,9.45,9.54,9.43,9.49,121600.0,7.3492,7.4192,7.3336,7.3803,121600.0
2007-04-23 09:35:00,9.48,9.49,9.43,9.43,79600.0,7.3725,7.3803,7.3336,7.3336,79600.0
2007-04-23 09:40:00,9.43,9.46,9.43,9.45,24000.0,7.3336,7.357,7.3336,7.3492,24000.0
2007-04-23 09:45:00,9.45,9.47,9.45,9.46,14000.0,7.3492,7.3647,7.3492,7.357,14000.0
2007-04-23 09:50:00,9.46,9.46,9.45,9.46,16400.0,7.357,7.357,7.3492,7.357,16400.0
2007-04-23 09:55:00,9.46,9.46,9.44,9.44,23600.0,7.357,7.357,7.3414,7.3414,23600.0
2007-04-23 10:00:00,9.44,9.44,9.41,9.41,50800.0,7.3414,7.3414,7.3181,7.3181,50800.0
2007-04-23 10:05:00,9.41,9.43,9.41,9.43,18000.0,7.3181,7.3336,7.3181,7.3336,18000.0
2007-04-23 10:10:00,9.43,9.43,9.41,9.42,30800.0,7.3336,7.3336,7.3181,7.3258,30800.0
2007-04-23 10:15:00,9.42,9.44,9.42,9.44,67600.0,7.3258,7.3414,7.3258,7.3414,67600.0
2007-04-23 10:20:00,9.44,9.44,9.42,9.42,12400.0,7.3414,7.3414,7.3258,7.3258,12400.0
2007-04-23 10:25:00,9.42,9.42,9.41,9.42,11600.0,7.3258,7.3258,7.3181,7.3258,11600.0
2007-04-23 10:30:00,9.42,9.44,9.42,9.43,22000.0,7.3258,7.3414,7.3258,7.3336,22000.0
2007-04-23 10:35:00,9.43,9.43,9.43,9.43,8800.0,7.3336,7.3336,7.3336,7.3336,8800.0
2007-04-23 10:40:00,9.43,9.43,9.43,9.43,17200.0,7.3336,7.3336,7.3336,7.3336,17200.0
2007-04-23 10:45:00,9.43,9.43,9.43,9.43,5200.0,7.3336,7.3336,7.3336,7.3336,5200.0
2007-04-23 10:50:00,9.43,9.43,9.41,9.41,41600.0,7.3336,7.3336,7.3181,7.3181,41600.0
2007-04-23 10:55:00,9.41,9.42,9.41,9.41,35600.0,7.3181,7.3258,7.3181,7.3181,35600.0
2007-04-23 11:00:00,9.41,9.41,9.4,9.4,32800.0,7.3181,7.3181,7.3103,7.3103,32800.0
2007-04-23 11:05:00,9.4,9.4,9.38,9.38,113600.0,7.3103,7.3103,7.2947,7.2947,113600.0
2007-04-23 11:10:00,9.38,9.38,9.38,9.38,69600.0,7.2947,7.2947,7.2947,7.2947,69600.0
2007-04-23 11:15:00,9.38,9.39,9.38,9.39,72800.0,7.2947,7.3025,7.2947,7.3025,72800.0
2007-04-23 11:20:00,9.39,9.4,9.39,9.4,25200.0,7.3025,7.3103,7.3025,7.3103,25200.0
2007-04-23 11:25:00,9.41,9.42,9.4,9.42,20000.0,7.3181,7.3258,7.3103,7.3258,20000.0
2007-04-23 11:30:00,9.42,9.42,9.42,9.42,8800.0,7.3258,7.3258,7.3258,7.3258,8800.0
2007-04-23 11:35:00,9.42,9.42,9.41,9.41,29600.0,7.3258,7.3258,7.3181,7.3181,29600.0
2007-04-23 11:40:00,9.41,9.42,9.41,9.42,4000.0,7.3181,7.3258,7.3181,7.3258,4000.0
2007-04-23 11:45:00,9.42,9.43,9.42,9.43,12000.0,7.3258,7.3336,7.3258,7.3336,12000.0
2007-04-23 11:50:00,9.43,9.44,9.43,9.43,25200.0,7.3336,7.3414,7.3336,7.3336,25200.0
2007-04-23 11:55:00,9.43,9.45,9.43,9.45,68800.0,7.3336,7.3492,7.3336,7.3492,68800.0
2007-04-23 12:00:00,9.45,9.45,9.44,9.44,37200.0,7.3492,7.3492,7.3414,7.3414,37200.0
2007-04-23 12:05:00,9.44,9.44,9.44,9.44,12800.0,7.3414,7.3414,7.3414,7.3414,12800.0
2007-04-23 12:10:00,9.44,9.44,9.42,9.43,27200.0,7.3414,7.3414,7.3258,7.3336,27200.0
2007-04-23 12:15:00,9.43,9.43,9.42,9.42,35600.0,7.3336,7.3336,7.3258,7.3258,35600.0
2007-04-23 12:20:00,9.42,9.42,9.42,9.42,18400.0,7.3258,7.3258,7.3258,7.3258,18400.0
2007-04-23 12:25:00,9.42,9.42,9.41,9.41,17600.0,7.3258,7.3258,7.3181,7.3181,17600.0
2007-04-23 12:30:00,9.41,9.41,9.41,9.41,8800.0,7.3181,7.3181,7.3181,7.3181,8800.0
2007-04-23 12:35:00,9.41,9.41,9.41,9.41,18400.0,7.3181,7.3181,7.3181,7.3181,18400.0
2007-04-23 12:40:00,9.41,9.41,9.41,9.41,3600.0,7.3181,7.3181,7.3181,7.3181,3600.0
2007-04-23 12:45:00,9.41,9.42,9.41,9.42,13200.0,7.3181,7.3258,7.3181,7.3258,13200.0
2007-04-23 12:50:00,9.42,9.42,9.42,9.42,4000.0,7.3258,7.3258,7.3258,7.3258,4000.0
2007-04-23 12:55:00,9.42,9.43,9.42,9.43,10000.0,7.3258,7.3336,7.3258,7.3336,10000.0
2007-04-23 13:00:00,9.43,9.43,9.43,9.43,9200.0,7.3336,7.3336,7.3336,7.3336,9200.0
2007-04-23 13:05:00,9.43,9.43,9.43,9.43,6400.0,7.3336,7.3336,7.3336,7.3336,6400.0
2007-04-23 13:10:00,9.43,9.43,9.43,9.43,14800.0,7.3336,7.3336,7.3336,7.3336,14800.0
2007-04-23 13:15:00,9.43,9.44,9.43,9.44,32400.0,7.3336,7.3414,7.3336,7.3414,32400.0
2007-04-23 13:20:00,9.44,9.44,9.44,9.44,24000.0,7.3414,7.3414,7.3414,7.3414,24000.0
2007-04-23 13:25:00,9.44,9.44,9.44,9.44,24000.0,7.3414,7.3414,7.3414,7.3414,24000.0
2007-04-23 13:30:00,9.44,9.44,9.44,9.44,36400.0,7.3414,7.3414,7.3414,7.3414,36400.0
2007-04-23 13:35:00,9.44,9.44,9.44,9.44,28000.0,7.3414,7.3414,7.3414,7.3414,28000.0
2007-04-23 13:40:00,9.44,9.44,9.42,9.43,54800.0,7.3414,7.3414,7.3258,7.3336,54800.0
2007-04-23 13:45:00,9.43,9.43,9.43,9.43,40400.0,7.3336,7.3336,7.3336,7.3336,40400.0
2007-04-23 13:50:00,9.44,9.44,9.43,9.43,39600.0,7.3414,7.3414,7.3336,7.3336,39600.0
2007-04-23 13:55:00,9.43,9.43,9.43,9.43,19600.0,7.3336,7.3336,7.3336,7.3336,19600.0
2007-04-23 14:00:00,9.43,9.43,9.42,9.42,56000.0,7.3336,7.3336,7.3258,7.3258,56000.0
2007-04-23 14:05:00,9.43,9.43,9.43,9.43,12000.0,7.3336,7.3336,7.3336,7.3336,12000.0
2007-04-23 14:10:00,9.43,9.43,9.42,9.42,19600.0,7.3336,7.3336,7.3258,7.3258,19600.0
2007-04-23 14:15:00,9.42,9.43,9.42,9.43,15600.0,7.3258,7.3336,7.3258,7.3336,15600.0
2007-04-23 14:20:00,9.43,9.43,9.43,9.43,16800.0,7.3336,7.3336,7.3336,7.3336,16800.0
2007-04-23 14:25:00,9.43,9.43,9.43,9.43,5200.0,7.3336,7.3336,7.3336,7.3336,5200.0
2007-04-23 14:30:00,9.43,9.43,9.43,9.43,21200.0,7.3336,7.3336,7.3336,7.3336,21200.0
2007-04-23 14:35:00,9.43,9.44,9.43,9.44,22400.0,7.3336,7.3414,7.3336,7.3414,22400.0
2007-04-23 14:40:00,9.44,9.44,9.44,9.44,23600.0,7.3414,7.3414,7.3414,7.3414,23600.0
2007-04-23 14:45:00,9.44,9.44,9.44,9.44,14800.0,7.3414,7.3414,7.3414,7.3414,14800.0
2007-04-23 14:50:00,9.44,9.44,9.44,9.44,16400.0,7.3414,7.3414,7.3414,7.3414,16400.0
2007-04-23 14:55:00,9.44,9.44,9.44,9.44,20400.0,7.3414,7.3414,7.3414,7.3414,20400.0
2007-04-23 15:00:00,9.44,9.44,9.43,9.44,42400.0,7.3414,7.3414,7.3336,7.3414,42400.0
2007-04-23 15:05:00,9.44,9.44,9.43,9.44,27200.0,7.3414,7.3414,7.3336,7.3414,27200.0
2007-04-23 15:10:00,9.44,9.44,9.44,9.44,23600.0,7.3414,7.3414,7.3414,7.3414,23600.0
2007-04-23 15:15:00,9.44,9.44,9.44,9.44,36000.0,7.3414,7.3414,7.3414,7.3414,36000.0
2007-04-23 15:20:00,9.44,9.44,9.44,9.44,15600.0,7.3414,7.3414,7.3414,7.3414,15600.0
2007-04-23 15:25:00,9.44,9.45,9.44,9.45,37600.0,7.3414,7.3492,7.3414,7.3492,37600.0
2007-04-23 15:30:00,9.45,9.45,9.45,9.45,56800.0,7.3492,7.3492,7.3492,7.3492,56800.0
2007-04-23 15:35:00,9.45,9.45,9.44,9.45,103600.0,7.3492,7.3492,7.3414,7.3492,103600.0
2007-04-23 15:40:00,9.45,9.45,9.44,9.44,74000.0,7.3492,7.3492,7.3414,7.3414,74000.0
2007-04-23 15:45:00,9.44,9.44,9.43,9.44,45600.0,7.3414,7.3414,7.3336,7.3414,45600.0
2007-04-23 15:50:00,9.44,9.44,9.44,9.44,38800.0,7.3414,7.3414,7.3414,7.3414,38800.0
2007-04-23 15:55:00,9.44,9.44,9.43,9.43,138000.0,7.3414,7.3414,7.3336,7.3336,138000.0
2007-04-24 09:30:00,9.4,9.44,9.4,9.4,85600.0,7.3103,7.3414,7.3103,7.3103,85600.0
2007-04-24 09:35:00,9.4,9.41,9.39,9.4,41200.0,7.3103,7.3181,7.3025,7.3103,41200.0
2007-04-24 09:40:00,9.4,9.4,9.38,9.39,56800.0,7.3103,7.3103,7.2947,7.3025,56800.0
2007-04-24 09:45:00,9.39,9.4,9.38,9.38,17200.0,7.3025,7.3103,7.2947,7.2947,17200.0
2007-04-24 09:50:00,9.38,9.4,9.38,9.38,25600.0,7.2947,7.3103,7.2947,7.2947,25600.0
2007-04-24 09:55:00,9.38,9.38,9.37,9.38,20800.0,7.2947,7.2947,7.287,7.2947,20800.0
2007-04-24 10:00:00,9.38,9.38,9.37,9.38,63600.0,7.2947,7.2947,7.287,7.2947,63600.0
2007-04-24 10:05:00,9.38,9.38,9.37,9.38,62000.0,7.2947,7.2947,7.287,7.2947,62000.0
2007-04-24 10:10:00,9.38,9.4,9.38,9.39,33200.0,7.2947,7.3103,7.2947,7.3025,33200.0
2007-04-24 10:15:00,9.39,9.4,9.38,9.38,12800.0,7.3025,7.3103,7.2947,7.2947,12800.0
2007-04-24 10:20:00,9.38,9.39,9.36,9.37,110800.0,7.2947,7.3025,7.2792,7.287,110800.0
2007-04-24 10:25:00,9.37,9.38,9.37,9.38,36800.0,7.287,7.2947,7.287,7.2947,36800.0
2007-04-24 10:30:00,9.37,9.39,9.37,9.38,43600.0,7.287,7.3025,7.287,7.2947,43600.0
2007-04-24 10:35:00,9.38,9.4,9.37,9.39,50800.0,7.2947,7.3103,7.287,7.3025,50800.0
2007-04-24 10:40:00,9.39,9.39,9.38,9.38,15600.0,7.3025,7.3025,7.2947,7.2947,15600.0
2007-04-24 10:45:00,9.38,9.4,9.38,9.4,15600.0,7.2947,7.3103,7.2947,7.3103,15600.0
2007-04-24 10:50:00,9.4,9.4,9.4,9.4,19600.0,7.3103,7.3103,7.3103,7.3103,19600.0
2007-04-24 10:55:00,9.4,9.41,9.4,9.4,16000.0,7.3103,7.3181,7.3103,7.3103,16000.0
2007-04-24 11:00:00,9.4,9.41,9.39,9.4,13600.0,7.3103,7.3181,7.3025,7.3103,13600.0
2007-04-24 11:05:00,9.4,9.41,9.4,9.41,18000.0,7.3103,7.3181,7.3103,7.3181,18000.0
2007-04-24 11:10:00,9.4,9.42,9.4,9.42,14800.0,7.3103,7.3258,7.3103,7.3258,14800.0
2007-04-24 11:15:00,9.41,9.42,9.4,9.4,21200.0,7.3181,7.3258,7.3103,7.3103,21200.0
2007-04-24 11:20:00,9.4,9.4,9.4,9.4,20000.0,7.3103,7.3103,7.3103,7.3103,20000.0
2007-04-24 11:25:00,9.4,9.42,9.4,9.41,34400.0,7.3103,7.3258,7.3103,7.3181,34400.0
2007-04-24 11:30:00,9.41,9.42,9.41,9.41,24000.0,7.3181,7.3258,7.3181,7.3181,24000.0
2007-04-24 11:35:00,9.41,9.41,9.41,9.41,6800.0,7.3181,7.3181,7.3181,7.3181,6800.0
2007-04-24 11:40:00,9.41,9.42,9.41,9.42,35600.0,7.3181,7.3258,7.3181,7.3258,35600.0
2007-04-24 11:45:00,9.42,9.42,9.41,9.42,7200.0,7.3258,7.3258,7.3181,7.3258,7200.0
2007-04-24 11:50:00,9.42,9.42,9.41,9.41,51600.0,7.3258,7.3258,7.3181,7.3181,51600.0
2007-04-24 11:55:00,9.41,9.41,9.39,9.39,21600.0,7.3181,7.3181,7.3025,7.3025,21600.0
2007-04-24 12:00:00,9.4,9.4,9.39,9.39,13200.0,7.3103,7.3103,7.3025,7.3025,13200.0
2007-04-24 12:05:00,9.39,9.41,9.39,9.4,50800.0,7.3025,7.3181,7.3025,7.3103,50800.0
2007-04-24 12:10:00,9.4,9.42,9.4,9.42,52800.0,7.3103,7.3258,7.3103,7.3258,52800.0
2007-04-24 12:15:00,9.42,9.42,9.4,9.41,78000.0,7.3258,7.3258,7.3103,7.3181,78000.0
2007-04-24 12:20:00,9.41,9.42,9.4,9.41,60800.0,7.3181,7.3258,7.3103,7.3181,60800.0
2007-04-24 12:25:00,9.42,9.43,9.42,9.43,64000.0,7.3258,7.3336,7.3258,7.3336,64000.0
2007-04-24 12:30:00,9.42,9.43,9.42,9.43,12000.0,7.3258,7.3336,7.3258,7.3336,12000.0
2007-04-24 12:35:00,9.43,9.43,9.42,9.43,17600.0,7.3336,7.3336,7.3258,7.3336,17600.0
2007-04-24 12:40:00,9.43,9.43,9.42,9.42,43600.0,7.3336,7.3336,7.3258,7.3258,43600.0
2007-04-24 12:45:00,9.42,9.42,9.41,9.42,36000.0,7.3258,7.3258,7.3181,7.3258,36000.0
2007-04-24 12:50:00,9.42,9.42,9.42,9.42,33200.0,7.3258,7.3258,7.3258,7.3258,33200.0
2007-04-24 12:55:00,9.42,9.42,9.42,9.42,42800.0,7.3258,7.3258,7.3258,7.3258,42800.0
2007-04-24 13:00:00,9.42,9.42,9.42,9.42,25200.0,7.3258,7.3258,7.3258,7.3258,25200.0
2007-04-24 13:05:00,9.42,9.42,9.4,9.4,60400.0,7.3258,7.3258,7.3103,7.3103,60400.0
2007-04-24 13:10:00,9.4,9.4,9.39,9.39,33600.0,7.3103,7.3103,7.3025,7.3025,33600.0
2007-04-24 13:15:00,9.39,9.4,9.39,9.4,78800.0,7.3025,7.3103,7.3025,7.3103,78800.0
2007-04-24 13:20:00,9.4,9.4,9.4,9.4,38000.0,7.3103,7.3103,7.3103,7.3103,38000.0
2007-04-24 13:25:00,9.4,9.4,9.4,9.4,45600.0,7.3103,7.3103,7.3103,7.3103,45600.0
2007-04-24 13:30:00,9.4,9.41,9.4,9.41,29600.0,7.3103,7.3181,7.3103,7.3181,29600.0
2007-04-24 13:35:00,9.41,9.42,9.41,9.41,20800.0,7.3181,7.3258,7.3181,7.3181,20800.0
2007-04-24 13:40:00,9.42,9.42,9.41,9.41,14000.0,7.3258,7.3258,7.3181,7.3181,14000.0
2007-04-24 13:45:00,9.41,9.42,9.41,9.41,30800.0,7.3181,7.3258,7.3181,7.3181,30800.0
2007-04-24 13:50:00,9.41,9.41,9.41,9.41,17200.0,7.3181,7.3181,7.3181,7.3181,17200.0
2007-04-24 13:55:00,9.41,9.41,9.41,9.41,31200.0,7.3181,7.3181,7.3181,7.3181,31200.0
2007-04-24 14:00:00,9.41,9.41,9.41,9.41,31600.0,7.3181,7.3181,7.3181,7.3181,31600.0
2007-04-24 14:05:00,9.41,9.42,9.41,9.42,38800.0,7.3181,7.3258,7.3181,7.3258,38800.0
2007-04-24 14:10:00,9.42,9.42,9.42,9.42,9600.0,7.3258,7.3258,7.3258,7.3258,9600.0
2007-04-24 14:15:00,9.42,9.43,9.42,9.43,26000.0,7.3258,7.3336,7.3258,7.3336,26000.0
2007-04-24 14:20:00,9.43,9.43,9.43,9.43,21200.0,7.3336,7.3336,7.3336,7.3336,21200.0
2007-04-24 14:25:00,9.43,9.44,9.43,9.44,47600.0,7.3336,7.3414,7.3336,7.3414,47600.0
2007-04-24 14:30:00,9.44,9.44,9.44,9.44,13600.0,7.3414,7.3414,7.3414,7.3414,13600.0
2007-04-24 14:35:00,9.44,9.44,9.44,9.44,14000.0,7.3414,7.3414,7.3414,7.3414,14000.0
2007-04-24 14:40:00,9.44,9.44,9.44,9.44,53200.0,7.3414,7.3414,7.3414,7.3414,53200.0
2007-04-24 14:45:00,9.44,9.44,9.44,9.44,36400.0,7.3414,7.3414,7.3414,7.3414,36400.0
2007-04-24 14:50:00,9.44,9.45,9.44,9.45,48400.0,7.3414,7.3492,7.3414,7.3492,48400.0
2007-04-24 14:55:00,9.45,9.45,9.45,9.45,24400.0,7.3492,7.3492,7.3492,7.3492,24400.0
2007-04-24 15:00:00,9.45,9.45,9.45,9.45,35600.0,7.3492,7.3492,7.3492,7.3492,35600.0
2007-04-24 15:05:00,9.45,9.45,9.44,9.45,31600.0,7.3492,7.3492,7.3414,7.3492,31600.0
2007-04-24 15:10:00,9.45,9.45,9.44,9.44,21600.0,7.3492,7.3492,7.3414,7.3414,21600.0
2007-04-24 15:15:00,9.45,9.45,9.44,9.44,77200.0,7.3492,7.3492,7.3414,7.3414,77200.0
2007-04-24 15:20:00,9.44,9.45,9.44,9.44,59200.0,7.3414,7.3492,7.3414,7.3414,59200.0
2007-04-24 15:25:00,9.45,9.45,9.44,9.44,44400.0,7.3492,7.3492,7.3414,7.3414,44400.0
2007-04-24 15:30:00,9.45,9.45,9.45,9.45,87200.0,7.3492,7.3492,7.3492,7.3492,87200.0
2007-04-24 15:35:00,9.45,9.45,9.44,9.44,41200.0,7.3492,7.3492,7.3414,7.3414,41200.0
2007-04-24 15:40:00,9.44,9.44,9.43,9.43,89600.0,7.3414,7.3414,7.3336,7.3336,89600.0
2007-04-24 15:45:00,9.43,9.44,9.43,9.44,138800.0,7.3336,7.3414,7.3336,7.3414,138800.0
2007-04-24 15:50:00,9.44,9.44,9.43,9.44,80400.0,7.3414,7.3414,7.3336,7.3414,80400.0
2007-04-24 15:55:00,9.44,9.44,9.43,9.44,80000.0,7.3414,7.3414,7.3336,7.3414,80000.0
2007-04-25 09:30:00,9.46,9.46,9.42,9.43,81200.0,7.357,7.357,7.3258,7.3336,81200.0
2007-04-25 09:35:00,9.43,9.49,9.43,9.47,41200.0,7.3336,7.3803,7.3336,7.3647,41200.0
2007-04-25 09:40:00,9.47,9.48,9.46,9.47,28800.0,7.3647,7.3725,7.357,7.3647,28800.0
2007-04-25 09:45:00,9.46,9.47,9.44,9.45,16000.0,7.357,7.3647,7.3414,7.3492,16000.0
2007-04-25 09:50:00,9.45,9.46,9.45,9.45,31200.0,7.3492,7.357,7.3492,7.3492,31200.0
2007-04-25 09:55:00,9.45,9.46,9.43,9.45,62800.0,7.3492,7.357,7.3336,7.3492,62800.0
2007-04-25 10:00:00,9.45,9.46,9.43,9.45,61600.0,7.3492,7.357,7.3336,7.3492,61600.0
2007-04-25 10:05:00,9.46,9.46,9.45,9.45,27200.0,7.357,7.357,7.3492,7.3492,27200.0
2007-04-25 10:10:00,9.45,9.46,9.44,9.45,93600.0,7.3492,7.357,7.3414,7.3492,93600.0
2007-04-25 10:15:00,9.45,9.46,9.45,9.46,49200.0,7.3492,7.357,7.3492,7.357,49200.0
2007-04-25 10:20:00,9.46,9.46,9.45,9.46,9600.0,7.357,7.357,7.3492,7.357,9600.0
2007-04-25 10:25:00,9.46,9.46,9.45,9.45,12400.0,7.357,7.357,7.3492,7.3492,12400.0
2007-04-25 10:30:00,9.45,9.46,9.45,9.46,9200.0,7.3492,7.357,7.3492,7.357,9200.0
2007-04-25 10:35:00,9.46,9.46,9.45,9.46,36800.0,7.357,7.357,7.3492,7.357,36800.0
2007-04-25 10:40:00,9.46,9.46,9.45,9.46,37600.0,7.357,7.357,7.3492,7.357,37600.0
2007-04-25 10:45:00,9.46,9.46,9.45,9.45,74000.0,7.357,7.357,7.3492,7.3492,74000.0
2007-04-25 10:50:00,9.45,9.46,9.45,9.45,15600.0,7.3492,7.357,7.3492,7.3492,15600.0
2007-04-25 10:55:00,9.45,9.46,9.45,9.45,43200.0,7.3492,7.357,7.3492,7.3492,43200.0
2007-04-25 11:00:00,9.45,9.45,9.45,9.45,11200.0,7.3492,7.3492,7.3492,7.3492,11200.0
2007-04-25 11:05:00,9.45,9.46,9.45,9.45,17200.0,7.3492,7.357,7.3492,7.3492,17200.0
2007-04-25 11:10:00,9.45,9.47,9.45,9.47,135200.0,7.3492,7.3647,7.3492,7.3647,135200.0
2007-04-25 11:15:00,9.47,9.47,9.46,9.47,30000.0,7.3647,7.3647,7.357,7.3647,30000.0
2007-04-25 11:20:00,9.47,9.47,9.45,9.46,18800.0,7.3647,7.3647,7.3492,7.357,18800.0
2007-04-25 11:25:00,9.45,9.46,9.45,9.45,22800.0,7.3492,7.357,7.3492,7.3492,22800.0
2007-04-25 11:30:00,9.44,9.47,9.44,9.45,58000.0,7.3414,7.3647,7.3414,7.3492,58000.0
2007-04-25 11:35:00,9.45,9.45,9.45,9.45,29200.0,7.3492,7.3492,7.3492,7.3492,29200.0
2007-04-25 11:40:00,9.45,9.46,9.45,9.46,18800.0,7.3492,7.357,7.3492,7.357,18800.0
2007-04-25 11:45:00,9.46,9.46,9.45,9.45,10000.0,7.357,7.357,7.3492,7.3492,10000.0
2007-04-25 11:50:00,9.46,9.47,9.45,9.47,30000.0,7.357,7.3647,7.3492,7.3647,30000.0
2007-04-25 11:55:00,9.47,9.47,9.46,9.47,52400.0,7.3647,7.3647,7.357,7.3647,52400.0
2007-04-25 12:00:00,9.47,9.47,9.47,9.47,5600.0,7.3647,7.3647,7.3647,7.3647,5600.0
2007-04-25 12:05:00,9.47,9.47,9.47,9.47,7600.0,7.3647,7.3647,7.3647,7.3647,7600.0
2007-04-25 12:10:00,9.47,9.47,9.47,9.47,2800.0,7.3647,7.3647,7.3647,7.3647,2800.0
2007-04-25 12:15:00,9.47,9.47,9.47,9.47,11600.0,7.3647,7.3647,7.3647,7.3647,11600.0
2007-04-25 12:20:00,9.47,9.47,9.47,9.47,10800.0,7.3647,7.3647,7.3647,7.3647,10800.0
2007-04-25 12:25:00,9.47,9.47,9.47,9.47,5200.0,7.3647,7.3647,7.3647,7.3647,5200.0
2007-04-25 12:30:00,9.47,9.47,9.46,9.46,6000.0,7.3647,7.3647,7.357,7.357,6000.0
2007-04-25 12:35:00,9.46,9.46,9.46,9.46,2400.0,7.357,7.357,7.357,7.357,2400.0
2007-04-25 12:40:00,9.46,9.46,9.46,9.46,5600.0,7.357,7.357,7.357,7.357,5600.0
2007-04-25 12:45:00,9.46,9.46,9.45,9.45,8000.0,7.357,7.357,7.3492,7.3492,8000.0
2007-04-25 12:50:00,9.46,9.46,9.45,9.45,6400.0,7.357,7.357,7.3492,7.3492,6400.0
2007-04-25 12:55:00,9.45,9.46,9.45,9.46,28000.0,7.3492,7.357,7.3492,7.357,28000.0
2007-04-25 13:00:00,9.46,9.46,9.46,9.46,6400.0,7.357,7.357,7.357,7.357,6400.0
2007-04-25 13:05:00,9.46,9.46,9.46,9.46,3200.0,7.357,7.357,7.357,7.357,3200.0
2007-04-25 13:10:00,9.46,9.46,9.46,9.46,10800.0,7.357,7.357,7.357,7.357,10800.0
2007-04-25 13:15:00,9.46,9.47,9.46,9.47,26400.0,7.357,7.3647,7.357,7.3647,26400.0
2007-04-25 13:20:00,9.47,9.48,9.47,9.48,15200.0,7.3647,7.3725,7.3647,7.3725,15200.0
2007-04-25 13:25:00,9.48,9.48,9.48,9.48,5600.0,7.3725,7.3725,7.3725,7.3725,5600.0
2007-04-25 13:30:00,9.48,9.48,9.48,9.48,13200.0,7.3725,7.3725,7.3725,7.3725,13200.0
2007-04-25 13:35:00,9.48,9.48,9.48,9.48,5200.0,7.3725,7.3725,7.3725,7.3725,5200.0
2007-04-25 13:40:00,9.48,9.48,9.48,9.48,17600.0,7.3725,7.3725,7.3725,7.3725,17600.0
2007-04-25 13:45:00,9.48,9.49,9.48,9.49,17200.0,7.3725,7.3803,7.3725,7.3803,17200.0
2007-04-25 13:50:00,9.49,9.49,9.49,9.49,6800.0,7.3803,7.3803,7.3803,7.3803,6800.0
2007-04-25 13:55:00,9.49,9.5,9.49,9.5,70000.0,7.3803,7.3881,7.3803,7.3881,70000.0
2007-04-25 14:00:00,9.5,9.5,9.49,9.49,28000.0,7.3881,7.3881,7.3803,7.3803,28000.0
2007-04-25 14:05:00,9.5,9.51,9.49,9.51,27600.0,7.3881,7.3958,7.3803,7.3958,27600.0
2007-04-25 14:10:00,9.51,9.51,9.5,9.51,18800.0,7.3958,7.3958,7.3881,7.3958,18800.0
2007-04-25 14:15:00,9.5,9.51,9.5,9.51,41600.0,7.3881,7.3958,7.3881,7.3958,41600.0
2007-04-25 14:20:00,9.51,9.51,9.5,9.5,18800.0,7.3958,7.3958,7.3881,7.3881,18800.0
2007-04-25 14:25:00,9.5,9.51,9.5,9.51,26400.0,7.3881,7.3958,7.3881,7.3958,26400.0
2007-04-25 14:30:00,9.51,9.52,9.51,9.51,18000.0,7.3958,7.4036,7.3958,7.3958,18000.0
2007-04-25 14:35:00,9.51,9.52,9.51,9.51,8000.0,7.3958,7.4036,7.3958,7.3958,8000.0
2007-04-25 14:40:00,9.51,9.53,9.51,9.53,50000.0,7.3958,7.4114,7.3958,7.4114,50000.0
2007-04-25 14:45:00,9.53,9.54,9.53,9.53,67600.0,7.4114,7.4192,7.4114,7.4114,67600.0
2007-04-25 14:50:00,9.54,9.54,9.53,9.53,24000.0,7.4192,7.4192,7.4114,7.4114,24000.0
2007-04-25 14:55:00,9.53,9.55,9.53,9.54,60800.0,7.4114,7.4269,7.4114,7.4192,60800.0
2007-04-25 15:00:00,9.54,9.55,9.54,9.55,56800.0,7.4192,7.4269,7.4192,7.4269,56800.0
2007-04-25 15:05:00,9.55,9.56,9.54,9.55,85200.0,7.4269,7.4347,7.4192,7.4269,85200.0
2007-04-25 15:10:00,9.55,9.56,9.55,9.56,149600.0,7.4269,7.4347,7.4269,7.4347,149600.0
2007-04-25 15:15:00,9.56,9.56,9.56,9.56,92000.0,7.4347,7.4347,7.4347,7.4347,92000.0
2007-04-25 15:20:00,9.56,9.56,9.55,9.55,93600.0,7.4347,7.4347,7.4269,7.4269,93600.0
2007-04-25 15:25:00,9.55,9.55,9.54,9.55,62000.0,7.4269,7.4269,7.4192,7.4269,62000.0
2007-04-25 15:30:00,9.55,9.56,9.55,9.55,47200.0,7.4269,7.4347,7.4269,7.4269,47200.0
2007-04-25 15:35:00,9.55,9.55,9.54,9.54,39600.0,7.4269,7.4269,7.4192,7.4192,39600.0
2007-04-25 15:40:00,9.55,9.55,9.55,9.55,50400.0,7.4269,7.4269,7.4269,7.4269,50400.0
2007-04-25 15:45:00,9.55,9.55,9.55,9.55,27600.0,7.4269,7.4269,7.4269,7.4269,27600.0
2007-04-25 15:50:00,9.55,9.55,9.54,9.54,65200.0,7.4269,7.4269,7.4192,7.4192,65200.0
2007-04-25 15:55:00,9.54,9.55,9.54,9.54,118400.0,7.4192,7.4269,7.4192,7.4192,118400.0
2007-04-26 09:30:00,9.51,9.54,9.33,9.52,150000.0,7.3958,7.4192,7.2559,7.4036,150000.0
2007-04-26 09:35:00,9.52,9.52,9.49,9.52,44000.0,7.4036,7.4036,7.3803,7.4036,44000.0
2007-04-26 09:40:00,9.51,9.51,9.49,9.49,24800.0,7.3958,7.3958,7.3803,7.3803,24800.0
2007-04-26 09:45:00,9.49,9.5,9.49,9.49,32400.0,7.3803,7.3881,7.3803,7.3803,32400.0
2007-04-26 09:50:00,9.49,9.49,9.47,9.48,43200.0,7.3803,7.3803,7.3647,7.3725,43200.0
2007-04-26 09:55:00,9.49,9.49,9.46,9.46,25600.0,7.3803,7.3803,7.357,7.357,25600.0
2007-04-26 10:00:00,9.46,9.49,9.46,9.46,50800.0,7.357,7.3803,7.357,7.357,50800.0
2007-04-26 10:05:00,9.46,9.49,9.46,9.49,34000.0,7.357,7.3803,7.357,7.3803,34000.0
2007-04-26 10:10:00,9.49,9.49,9.45,9.47,114400.0,7.3803,7.3803,7.3492,7.3647,114400.0
2007-04-26 10:15:00,9.47,9.47,9.46,9.47,28800.0,7.3647,7.3647,7.357,7.3647,28800.0
2007-04-26 10:20:00,9.47,9.49,9.46,9.49,40800.0,7.3647,7.3803,7.357,7.3803,40800.0
2007-04-26 10:25:00,9.48,9.49,9.47,9.49,18400.0,7.3725,7.3803,7.3647,7.3803,18400.0
2007-04-26 10:30:00,9.49,9.49,9.47,9.47,21600.0,7.3803,7.3803,7.3647,7.3647,21600.0
2007-04-26 10:35:00,9.47,9.49,9.47,9.48,32400.0,7.3647,7.3803,7.3647,7.3725,32400.0
2007-04-26 10:40:00,9.48,9.49,9.48,9.49,18400.0,7.3725,7.3803,7.3725,7.3803,18400.0
2007-04-26 10:45:00,9.49,9.5,9.49,9.49,19200.0,7.3803,7.3881,7.3803,7.3803,19200.0
2007-04-26 10:50:00,9.49,9.49,9.48,9.48,3200.0,7.3803,7.3803,7.3725,7.3725,3200.0
2007-04-26 10:55:00,9.49,9.49,9.48,9.49,8800.0,7.3803,7.3803,7.3725,7.3803,8800.0
2007-04-26 11:00:00,9.49,9.49,9.47,9.47,19600.0,7.3803,7.3803,7.3647,7.3647,19600.0
2007-04-26 11:05:00,9.47,9.47,9.47,9.47,24000.0,7.3647,7.3647,7.3647,7.3647,24000.0
2007-04-26 11:10:00,9.47,9.47,9.47,9.47,17200.0,7.3647,7.3647,7.3647,7.3647,17200.0
2007-04-26 11:15:00,9.47,9.47,9.47,9.47,11600.0,7.3647,7.3647,7.3647,7.3647,11600.0
2007-04-26 11:20:00,9.47,9.47,9.46,9.46,14400.0,7.3647,7.3647,7.357,7.357,14400.0
2007-04-26 11:25:00,9.47,9.47,9.46,9.46,52400.0,7.3647,7.3647,7.357,7.357,52400.0
2007-04-26 11:30:00,9.46,9.46,9.45,9.46,37200.0,7.357,7.357,7.3492,7.357,37200.0
2007-04-26 11:35:00,9.46,9.47,9.46,9.46,19600.0,7.357,7.3647,7.357,7.357,19600.0
2007-04-26 11:40:00,9.46,9.47,9.46,9.47,17200.0,7.357,7.3647,7.357,7.3647,17200.0
2007-04-26 11:45:00,9.47,9.47,9.47,9.47,8000.0,7.3647,7.3647,7.3647,7.3647,8000.0
2007-04-26 11:50:00,9.47,9.47,9.46,9.46,18000.0,7.3647,7.3647,7.357,7.357,18000.0
2007-04-26 11:55:00,9.47,9.47,9.45,9.45,62800.0,7.3647,7.3647,7.3492,7.3492,62800.0
2007-04-26 12:00:00,9.45,9.46,9.45,9.45,34400.0,7.3492,7.357,7.3492,7.3492,34400.0
2007-04-26 12:05:00,9.45,9.46,9.45,9.46,24800.0,7.3492,7.357,7.3492,7.357,24800.0
2007-04-26 12:10:00,9.46,9.46,9.45,9.45,6800.0,7.357,7.357,7.3492,7.3492,6800.0
2007-04-26 12:15:00,9.45,9.46,9.45,9.45,8800.0,7.3492,7.357,7.3492,7.3492,8800.0
2007-04-26 12:20:00,9.45,9.46,9.45,9.46,10400.0,7.3492,7.357,7.3492,7.357,10400.0
2007-04-26 12:25:00,9.45,9.45,9.45,9.45,22400.0,7.3492,7.3492,7.3492,7.3492,22400.0
2007-04-26 12:30:00,9.45,9.45,9.45,9.45,1200.0,7.3492,7.3492,7.3492,7.3492,1200.0
2007-04-26 12:35:00,9.45,9.46,9.45,9.45,32000.0,7.3492,7.357,7.3492,7.3492,32000.0
2007-04-26 12:40:00,9.45,9.45,9.45,9.45,16400.0,7.3492,7.3492,7.3492,7.3492,16400.0
2007-04-26 12:45:00,9.45,9.45,9.45,9.45,17600.0,7.3492,7.3492,7.3492,7.3492,17600.0
2007-04-26 12:50:00,9.45,9.45,9.45,9.45,6400.0,7.3492,7.3492,7.3492,7.3492,6400.0
2007-04-26 12:55:00,9.45,9.45,9.45,9.45,12400.0,7.3492,7.3492,7.3492,7.3492,12400.0
2007-04-26 13:00:00,9.45,9.45,9.44,9.45,22800.0,7.3492,7.3492,7.3414,7.3492,22800.0
2007-04-26 13:05:00,9.44,9.45,9.44,9.45,7200.0,7.3414,7.3492,7.3414,7.3492,7200.0
2007-04-26 13:10:00,9.45,9.45,9.44,9.44,13600.0,7.3492,7.3492,7.3414,7.3414,13600.0
2007-04-26 13:15:00,9.45,9.45,9.44,9.45,9600.0,7.3492,7.3492,7.3414,7.3492,9600.0
2007-04-26 13:20:00,9.44,9.45,9.44,9.44,65200.0,7.3414,7.3492,7.3414,7.3414,65200.0
2007-04-26 13:25:00,9.44,9.44,9.44,9.44,29200.0,7.3414,7.3414,7.3414,7.3414,29200.0
2007-04-26 13:30:00,9.44,9.44,9.44,9.44,12800.0,7.3414,7.3414,7.3414,7.3414,12800.0
2007-04-26 13:35:00,9.44,9.44,9.44,9.44,15200.0,7.3414,7.3414,7.3414,7.3414,15200.0
2007-04-26 13:40:00,9.44,9.45,9.44,9.44,22000.0,7.3414,7.3492,7.3414,7.3414,22000.0
2007-04-26 13:45:00,9.44,9.45,9.44,9.45,26400.0,7.3414,7.3492,7.3414,7.3492,26400.0
2007-04-26 13:50:00,9.45,9.45,9.44,9.44,47600.0,7.3492,7.3492,7.3414,7.3414,47600.0
2007-04-26 13:55:00,9.44,9.45,9.43,9.43,76800.0,7.3414,7.3492,7.3336,7.3336,76800.0
2007-04-26 14:00:00,9.43,9.44,9.43,9.44,13600.0,7.3336,7.3414,7.3336,7.3414,13600.0
2007-04-26 14:05:00,9.44,9.45,9.44,9.45,13600.0,7.3414,7.3492,7.3414,7.3492,13600.0
2007-04-26 14:10:00,9.45,9.45,9.45,9.45,20800.0,7.3492,7.3492,7.3492,7.3492,20800.0
2007-04-26 14:15:00,9.45,9.46,9.45,9.46,23200.0,7.3492,7.357,7.3492,7.357,23200.0
2007-04-26 14:20:00,9.45,9.46,9.45,9.45,11600.0,7.3492,7.357,7.3492,7.3492,11600.0
2007-04-26 14:25:00,9.45,9.46,9.44,9.44,14800.0,7.3492,7.357,7.3414,7.3414,14800.0
2007-04-26 14:30:00,9.44,9.45,9.44,9.45,14000.0,7.3414,7.3492,7.3414,7.3492,14000.0
2007-04-26 14:35:00,9.45,9.46,9.45,9.46,9200.0,7.3492,7.357,7.3492,7.357,9200.0
2007-04-26 14:40:00,9.46,9.47,9.46,9.47,35600.0,7.357,7.3647,7.357,7.3647,35600.0
2007-04-26 14:45:00,9.46,9.47,9.46,9.47,33200.0,7.357,7.3647,7.357,7.3647,33200.0
2007-04-26 14:50:00,9.47,9.47,9.46,9.46,35200.0,7.3647,7.3647,7.357,7.357,35200.0
2007-04-26 14:55:00,9.46,9.46,9.45,9.46,59200.0,7.357,7.357,7.3492,7.357,59200.0
2007-04-26 15:00:00,9.46,9.47,9.46,9.47,21200.0,7.357,7.3647,7.357,7.3647,21200.0
2007-04-26 15:05:00,9.47,9.47,9.46,9.47,20000.0,7.3647,7.3647,7.357,7.3647,20000.0
2007-04-26 15:10:00,9.47,9.48,9.47,9.48,19200.0,7.3647,7.3725,7.3647,7.3725,19200.0
2007-04-26 15:15:00,9.48,9.48,9.47,9.47,40400.0,7.3725,7.3725,7.3647,7.3647,40400.0
2007-04-26 15:20:00,9.47,9.47,9.47,9.47,12400.0,7.3647,7.3647,7.3647,7.3647,12400.0
2007-04-26 15:25:00,9.47,9.48,9.47,9.47,40800.0,7.3647,7.3725,7.3647,7.3647,40800.0
2007-04-26 15:30:00,9.48,9.48,9.47,9.48,14000.0,7.3725,7.3725,7.3647,7.3725,14000.0
2007-04-26 15:35:00,9.48,9.48,9.47,9.47,51200.0,7.3725,7.3725,7.3647,7.3647,51200.0
2007-04-26 15:40:00,9.47,9.47,9.47,9.47,26800.0,7.3647,7.3647,7.3647,7.3647,26800.0
2007-04-26 15:45:00,9.47,9.47,9.47,9.47,32000.0,7.3647,7.3647,7.3647,7.3647,32000.0
2007-04-26 15:50:00,9.47,9.47,9.46,9.47,54400.0,7.3647,7.3647,7.357,7.3647,54400.0
2007-04-26 15:55:00,9.47,9.47,9.46,9.46,76800.0,7.3647,7.3647,7.357,7.357,76800.0
2007-04-27 09:30:00,9.41,9.46,9.38,9.45,118800.0,7.3181,7.357,7.2947,7.3492,118800.0
2007-04-27 09:35:00,9.45,9.47,9.45,9.45,17200.0,7.3492,7.3647,7.3492,7.3492,17200.0
2007-04-27 09:40:00,9.45,9.47,9.45,9.47,6800.0,7.3492,7.3647,7.3492,7.3647,6800.0
2007-04-27 09:45:00,9.47,9.47,9.43,9.43,14400.0,7.3647,7.3647,7.3336,7.3336,14400.0
2007-04-27 09:50:00,9.44,9.45,9.43,9.44,13200.0,7.3414,7.3492,7.3336,7.3414,13200.0
2007-04-27 09:55:00,9.44,9.45,9.44,9.44,8800.0,7.3414,7.3492,7.3414,7.3414,8800.0
2007-04-27 10:00:00,9.45,9.47,9.45,9.46,5200.0,7.3492,7.3647,7.3492,7.357,5200.0
2007-04-27 10:05:00,9.46,9.49,9.46,9.48,44000.0,7.357,7.3803,7.357,7.3725,44000.0
2007-04-27 10:10:00,9.47,9.48,9.47,9.48,18000.0,7.3647,7.3725,7.3647,7.3725,18000.0
2007-04-27 10:15:00,9.48,9.49,9.48,9.48,8400.0,7.3725,7.3803,7.3725,7.3725,8400.0
2007-04-27 10:20:00,9.49,9.49,9.48,9.49,40000.0,7.3803,7.3803,7.3725,7.3803,40000.0
2007-04-27 10:25:00,9.49,9.49,9.46,9.46,28400.0,7.3803,7.3803,7.357,7.357,28400.0
2007-04-27 10:30:00,9.46,9.47,9.44,9.45,36400.0,7.357,7.3647,7.3414,7.3492,36400.0
2007-04-27 10:35:00,9.44,9.45,9.43,9.44,18000.0,7.3414,7.3492,7.3336,7.3414,18000.0
2007-04-27 10:40:00,9.44,9.45,9.43,9.44,32000.0,7.3414,7.3492,7.3336,7.3414,32000.0
2007-04-27 10:45:00,9.44,9.44,9.42,9.42,14800.0,7.3414,7.3414,7.3258,7.3258,14800.0
2007-04-27 10:50:00,9.42,9.44,9.42,9.44,11200.0,7.3258,7.3414,7.3258,7.3414,11200.0
2007-04-27 10:55:00,9.44,9.44,9.44,9.44,5600.0,7.3414,7.3414,7.3414,7.3414,5600.0
2007-04-27 11:00:00,9.44,9.46,9.44,9.46,8800.0,7.3414,7.357,7.3414,7.357,8800.0
2007-04-27 11:05:00,9.46,9.47,9.45,9.47,32800.0,7.357,7.3647,7.3492,7.3647,32800.0
2007-04-27 11:10:00,9.47,9.47,9.47,9.47,29600.0,7.3647,7.3647,7.3647,7.3647,29600.0
2007-04-27 11:15:00,9.47,9.47,9.46,9.46,31200.0,7.3647,7.3647,7.357,7.357,31200.0
2007-04-27 11:20:00,9.47,9.48,9.47,9.47,24400.0,7.3647,7.3725,7.3647,7.3647,24400.0
2007-04-27 11:25:00,9.47,9.47,9.46,9.46,4800.0,7.3647,7.3647,7.357,7.357,4800.0
2007-04-27 11:30:00,9.45,9.45,9.45,9.45,15200.0,7.3492,7.3492,7.3492,7.3492,15200.0
2007-04-27 11:35:00,9.44,9.44,9.44,9.44,30000.0,7.3414,7.3414,7.3414,7.3414,30000.0
2007-04-27 11:40:00,9.44,9.44,9.43,9.43,5600.0,7.3414,7.3414,7.3336,7.3336,5600.0
2007-04-27 11:45:00,9.43,9.43,9.43,9.43,14800.0,7.3336,7.3336,7.3336,7.3336,14800.0
2007-04-27 11:50:00,9.43,9.43,9.42,9.42,6000.0,7.3336,7.3336,7.3258,7.3258,6000.0
2007-04-27 11:55:00,9.42,9.43,9.42,9.43,18400.0,7.3258,7.3336,7.3258,7.3336,18400.0
2007-04-27 12:00:00,9.43,9.43,9.43,9.43,10800.0,7.3336,7.3336,7.3336,7.3336,10800.0
2007-04-27 12:05:00,9.43,9.43,9.42,9.43,11600.0,7.3336,7.3336,7.3258,7.3336,11600.0
2007-04-27 12:10:00,9.42,9.43,9.42,9.43,9200.0,7.3258,7.3336,7.3258,7.3336,9200.0
2007-04-27 12:15:00,9.43,9.43,9.42,9.42,5600.0,7.3336,7.3336,7.3258,7.3258,5600.0
2007-04-27 12:20:00,9.43,9.43,9.42,9.43,14800.0,7.3336,7.3336,7.3258,7.3336,14800.0
2007-04-27 12:25:00,9.43,9.43,9.43,9.43,4800.0,7.3336,7.3336,7.3336,7.3336,4800.0
2007-04-27 12:30:00,9.43,9.43,9.42,9.42,7600.0,7.3336,7.3336,7.3258,7.3258,7600.0
2007-04-27 12:35:00,9.43,9.43,9.42,9.43,9200.0,7.3336,7.3336,7.3258,7.3336,9200.0
2007-04-27 12:40:00,9.43,9.44,9.43,9.44,44000.0,7.3336,7.3414,7.3336,7.3414,44000.0
2007-04-27 12:45:00,9.44,9.44,9.44,9.44,4400.0,7.3414,7.3414,7.3414,7.3414,4400.0
2007-04-27 12:50:00,9.44,9.44,9.43,9.43,3200.0,7.3414,7.3414,7.3336,7.3336,3200.0
2007-04-27 12:55:00,9.43,9.44,9.43,9.43,9600.0,7.3336,7.3414,7.3336,7.3336,9600.0
2007-04-27 13:00:00,9.43,9.43,9.43,9.43,2000.0,7.3336,7.3336,7.3336,7.3336,2000.0
2007-04-27 13:05:00,9.43,9.43,9.42,9.42,12000.0,7.3336,7.3336,7.3258,7.3258,12000.0
2007-04-27 13:10:00,9.42,9.43,9.42,9.43,21200.0,7.3258,7.3336,7.3258,7.3336,21200.0
2007-04-27 13:15:00,9.43,9.43,9.43,9.43,1200.0,7.3336,7.3336,7.3336,7.3336,1200.0
2007-04-27 13:20:00,9.43,9.43,9.43,9.43,3600.0,7.3336,7.3336,7.3336,7.3336,3600.0
2007-04-27 13:25:00,9.43,9.43,9.43,9.43,5600.0,7.3336,7.3336,7.3336,7.3336,5600.0
2007-04-27 13:30:00,9.43,9.45,9.43,9.45,48800.0,7.3336,7.3492,7.3336,7.3492,48800.0
2007-04-27 13:35:00,9.44,9.45,9.44,9.44,12400.0,7.3414,7.3492,7.3414,7.3414,12400.0
2007-04-27 13:40:00,9.44,9.45,9.44,9.45,20800.0,7.3414,7.3492,7.3414,7.3492,20800.0
2007-04-27 13:45:00,9.45,9.45,9.44,9.44,8800.0,7.3492,7.3492,7.3414,7.3414,8800.0
2007-04-27 13:50:00,9.44,9.44,9.44,9.44,5600.0,7.3414,7.3414,7.3414,7.3414,5600.0
2007-04-27 13:55:00,9.44,9.44,9.43,9.44,9600.0,7.3414,7.3414,7.3336,7.3414,9600.0
2007-04-27 14:00:00,9.44,9.44,9.44,9.44,14800.0,7.3414,7.3414,7.3414,7.3414,14800.0
2007-04-27 14:05:00,9.44,9.44,9.44,9.44,2000.0,7.3414,7.3414,7.3414,7.3414,2000.0
2007-04-27 14:10:00,9.44,9.44,9.44,9.44,4400.0,7.3414,7.3414,7.3414,7.3414,4400.0
2007-04-27 14:15:00,9.44,9.45,9.44,9.45,34800.0,7.3414,7.3492,7.3414,7.3492,34800.0
2007-04-27 14:20:00,9.45,9.45,9.45,9.45,39600.0,7.3492,7.3492,7.3492,7.3492,39600.0
2007-04-27 14:25:00,9.45,9.45,9.44,9.45,35600.0,7.3492,7.3492,7.3414,7.3492,35600.0
2007-04-27 14:30:00,9.45,9.45,9.45,9.45,14000.0,7.3492,7.3492,7.3492,7.3492,14000.0
2007-04-27 14:35:00,9.45,9.45,9.44,9.44,27600.0,7.3492,7.3492,7.3414,7.3414,27600.0
2007-04-27 14:40:00,9.44,9.46,9.44,9.45,50400.0,7.3414,7.357,7.3414,7.3492,50400.0
2007-04-27 14:45:00,9.45,9.46,9.45,9.45,34000.0,7.3492,7.357,7.3492,7.3492,34000.0
2007-04-27 14:50:00,9.46,9.46,9.45,9.45,34800.0,7.357,7.357,7.3492,7.3492,34800.0
2007-04-27 14:55:00,9.45,9.45,9.44,9.45,19200.0,7.3492,7.3492,7.3414,7.3492,19200.0
2007-04-27 15:00:00,9.45,9.45,9.44,9.45,20400.0,7.3492,7.3492,7.3414,7.3492,20400.0
2007-04-27 15:05:00,9.45,9.45,9.43,9.43,14800.0,7.3492,7.3492,7.3336,7.3336,14800.0
2007-04-27 15:10:00,9.43,9.44,9.43,9.44,20400.0,7.3336,7.3414,7.3336,7.3414,20400.0
2007-04-27 15:15:00,9.44,9.44,9.44,9.44,2800.0,7.3414,7.3414,7.3414,7.3414,2800.0
2007-04-27 15:20:00,9.44,9.44,9.43,9.43,182000.0,7.3414,7.3414,7.3336,7.3336,182000.0
2007-04-27 15:25:00,9.43,9.44,9.43,9.44,41200.0,7.3336,7.3414,7.3336,7.3414,41200.0
2007-04-27 15:30:00,9.44,9.44,9.43,9.43,34400.0,7.3414,7.3414,7.3336,7.3336,34400.0
2007-04-27 15:35:00,9.43,9.43,9.43,9.43,69600.0,7.3336,7.3336,7.3336,7.3336,69600.0
2007-04-27 15:40:00,9.43,9.43,9.41,9.41,63200.0,7.3336,7.3336,7.3181,7.3181,63200.0
2007-04-27 15:45:00,9.41,9.42,9.41,9.42,32800.0,7.3181,7.3258,7.3181,7.3258,32800.0
2007-04-27 15:50:00,9.42,9.43,9.41,9.42,54000.0,7.3258,7.3336,7.3181,7.3258,54000.0
2007-04-27 15:55:00,9.42,9.44,9.42,9.44,148000.0,7.3258,7.3414,7.3258,7.3414,148000.0
2007-04-30 09:30:00,9.48,9.48,9.41,9.41,114800.0,7.3725,7.3725,7.3181,7.3181,114800.0
2007-04-30 09:35:00,9.41,9.41,9.39,9.39,25600.0,7.3181,7.3181,7.3025,7.3025,25600.0
2007-04-30 09:40:00,9.38,9.39,9.38,9.38,55200.0,7.2947,7.3025,7.2947,7.2947,55200.0
2007-04-30 09:45:00,9.38,9.38,9.38,9.38,22800.0,7.2947,7.2947,7.2947,7.2947,22800.0
2007-04-30 09:50:00,9.38,9.42,9.38,9.42,28800.0,7.2947,7.3258,7.2947,7.3258,28800.0
2007-04-30 09:55:00,9.41,9.41,9.4,9.4,9200.0,7.3181,7.3181,7.3103,7.3103,9200.0
2007-04-30 10:00:00,9.4,9.4,9.4,9.4,23200.0,7.3103,7.3103,7.3103,7.3103,23200.0
2007-04-30 10:05:00,9.4,9.4,9.38,9.38,76800.0,7.3103,7.3103,7.2947,7.2947,76800.0
2007-04-30 10:10:00,9.38,9.38,9.38,9.38,24800.0,7.2947,7.2947,7.2947,7.2947,24800.0
2007-04-30 10:15:00,9.38,9.42,9.38,9.42,31600.0,7.2947,7.3258,7.2947,7.3258,31600.0
2007-04-30 10:20:00,9.42,9.42,9.4,9.41,17200.0,7.3258,7.3258,7.3103,7.3181,17200.0
2007-04-30 10:25:00,9.41,9.41,9.4,9.4,17600.0,7.3181,7.3181,7.3103,7.3103,17600.0
2007-04-30 10:30:00,9.4,9.41,9.4,9.4,13200.0,7.3103,7.3181,7.3103,7.3103,13200.0
2007-04-30 10:35:00,9.41,9.43,9.41,9.42,30400.0,7.3181,7.3336,7.3181,7.3258,30400.0
2007-04-30 10:40:00,9.42,9.44,9.42,9.44,34800.0,7.3258,7.3414,7.3258,7.3414,34800.0
2007-04-30 10:45:00,9.44,9.44,9.43,9.43,30400.0,7.3414,7.3414,7.3336,7.3336,30400.0
2007-04-30 10:50:00,9.43,9.43,9.42,9.43,28800.0,7.3336,7.3336,7.3258,7.3336,28800.0
2007-04-30 10:55:00,9.43,9.44,9.42,9.44,17200.0,7.3336,7.3414,7.3258,7.3414,17200.0
2007-04-30 11:00:00,9.43,9.44,9.43,9.43,26400.0,7.3336,7.3414,7.3336,7.3336,26400.0
2007-04-30 11:05:00,9.43,9.43,9.42,9.42,8800.0,7.3336,7.3336,7.3258,7.3258,8800.0
2007-04-30 11:10:00,9.41,9.42,9.41,9.42,11600.0,7.3181,7.3258,7.3181,7.3258,11600.0
2007-04-30 11:15:00,9.41,9.42,9.41,9.41,8000.0,7.3181,7.3258,7.3181,7.3181,8000.0
2007-04-30 11:20:00,9.41,9.41,9.4,9.4,9600.0,7.3181,7.3181,7.3103,7.3103,9600.0
2007-04-30 11:25:00,9.4,9.41,9.4,9.4,22400.0,7.3103,7.3181,7.3103,7.3103,22400.0
2007-04-30 11:30:00,9.4,9.41,9.4,9.41,20800.0,7.3103,7.3181,7.3103,7.3181,20800.0
2007-04-30 11:35:00,9.41,9.41,9.38,9.41,4800.0,7.3181,7.3181,7.2947,7.3181,4800.0
2007-04-30 11:40:00,9.41,9.41,9.39,9.4,15200.0,7.3181,7.3181,7.3025,7.3103,15200.0
2007-04-30 11:45:00,9.4,9.4,9.39,9.4,13200.0,7.3103,7.3103,7.3025,7.3103,13200.0
2007-04-30 11:50:00,9.4,9.4,9.4,9.4,3600.0,7.3103,7.3103,7.3103,7.3103,3600.0
2007-04-30 11:55:00,9.4,9.4,9.39,9.39,11600.0,7.3103,7.3103,7.3025,7.3025,11600.0
2007-04-30 12:00:00,9.39,9.4,9.39,9.4,22000.0,7.3025,7.3103,7.3025,7.3103,22000.0
2007-04-30 12:05:00,9.4,9.4,9.39,9.39,15600.0,7.3103,7.3103,7.3025,7.3025,15600.0
2007-04-30 12:10:00,9.4,9.4,9.39,9.39,41600.0,7.3103,7.3103,7.3025,7.3025,41600.0
2007-04-30 12:15:00,9.38,9.39,9.38,9.39,35200.0,7.2947,7.3025,7.2947,7.3025,35200.0
2007-04-30 12:20:00,9.39,9.4,9.39,9.4,16000.0,7.3025,7.3103,7.3025,7.3103,16000.0
2007-04-30 12:25:00,9.4,9.41,9.4,9.41,18800.0,7.3103,7.3181,7.3103,7.3181,18800.0
2007-04-30 12:30:00,9.4,9.42,9.4,9.42,35200.0,7.3103,7.3258,7.3103,7.3258,35200.0
2007-04-30 12:35:00,9.42,9.42,9.41,9.41,5600.0,7.3258,7.3258,7.3181,7.3181,5600.0
2007-04-30 12:40:00,9.42,9.42,9.41,9.42,85600.0,7.3258,7.3258,7.3181,7.3258,85600.0
2007-04-30 12:45:00,9.41,9.42,9.41,9.41,5200.0,7.3181,7.3258,7.3181,7.3181,5200.0
2007-04-30 12:50:00,9.41,9.41,9.4,9.4,44000.0,7.3181,7.3181,7.3103,7.3103,44000.0
2007-04-30 12:55:00,9.4,9.4,9.4,9.4,8800.0,7.3103,7.3103,7.3103,7.3103,8800.0
2007-04-30 13:00:00,9.4,9.4,9.4,9.4,12000.0,7.3103,7.3103,7.3103,7.3103,12000.0
2007-04-30 13:05:00,9.4,9.4,9.4,9.4,3200.0,7.3103,7.3103,7.3103,7.3103,3200.0
2007-04-30 13:10:00,9.4,9.4,9.39,9.39,4000.0,7.3103,7.3103,7.3025,7.3025,4000.0
2007-04-30 13:15:00,9.39,9.39,9.39,9.39,6000.0,7.3025,7.3025,7.3025,7.3025,6000.0
2007-04-30 13:20:00,9.4,9.4,9.39,9.4,8400.0,7.3103,7.3103,7.3025,7.3103,8400.0
2007-04-30 13:25:00,9.4,9.4,9.39,9.4,18800.0,7.3103,7.3103,7.3025,7.3103,18800.0
2007-04-30 13:30:00,9.4,9.4,9.4,9.4,4800.0,7.3103,7.3103,7.3103,7.3103,4800.0
2007-04-30 13:35:00,9.4,9.4,9.4,9.4,10000.0,7.3103,7.3103,7.3103,7.3103,10000.0
2007-04-30 13:40:00,9.4,9.4,9.39,9.39,37600.0,7.3103,7.3103,7.3025,7.3025,37600.0
2007-04-30 13:45:00,9.39,9.39,9.38,9.38,16800.0,7.3025,7.3025,7.2947,7.2947,16800.0
2007-04-30 13:50:00,9.38,9.38,9.38,9.38,12800.0,7.2947,7.2947,7.2947,7.2947,12800.0
2007-04-30 13:55:00,9.38,9.38,9.38,9.38,44000.0,7.2947,7.2947,7.2947,7.2947,44000.0
2007-04-30 14:00:00,9.38,9.38,9.38,9.38,2000.0,7.2947,7.2947,7.2947,7.2947,2000.0
2007-04-30 14:05:00,9.38,9.39,9.38,9.38,30400.0,7.2947,7.3025,7.2947,7.2947,30400.0
2007-04-30 14:10:00,9.38,9.38,9.38,9.38,18800.0,7.2947,7.2947,7.2947,7.2947,18800.0
2007-04-30 14:15:00,9.38,9.38,9.38,9.38,41600.0,7.2947,7.2947,7.2947,7.2947,41600.0
2007-04-30 14:20:00,9.38,9.38,9.38,9.38,18800.0,7.2947,7.2947,7.2947,7.2947,18800.0
2007-04-30 14:25:00,9.38,9.38,9.38,9.38,7600.0,7.2947,7.2947,7.2947,7.2947,7600.0
2007-04-30 14:30:00,9.38,9.38,9.37,9.38,32000.0,7.2947,7.2947,7.287,7.2947,32000.0
2007-04-30 14:35:00,9.38,9.38,9.36,9.36,38400.0,7.2947,7.2947,7.2792,7.2792,38400.0
2007-04-30 14:40:00,9.36,9.36,9.34,9.36,112400.0,7.2792,7.2792,7.2636,7.2792,112400.0
2007-04-30 14:45:00,9.36,9.37,9.36,9.36,34000.0,7.2792,7.287,7.2792,7.2792,34000.0
2007-04-30 14:50:00,9.37,9.37,9.36,9.37,84000.0,7.287,7.287,7.2792,7.287,84000.0
2007-04-30 14:55:00,9.37,9.37,9.37,9.37,9200.0,7.287,7.287,7.287,7.287,9200.0
2007-04-30 15:00:00,9.37,9.38,9.37,9.38,47600.0,7.287,7.2947,7.287,7.2947,47600.0
2007-04-30 15:05:00,9.38,9.38,9.37,9.38,60400.0,7.2947,7.2947,7.287,7.2947,60400.0
2007-04-30 15:10:00,9.38,9.38,9.37,9.37,50000.0,7.2947,7.2947,7.287,7.287,50000.0
2007-04-30 15:15:00,9.37,9.38,9.37,9.38,54800.0,7.287,7.2947,7.287,7.2947,54800.0
2007-04-30 15:20:00,9.38,9.38,9.36,9.37,126400.0,7.2947,7.2947,7.2792,7.287,126400.0
2007-04-30 15:25:00,9.37,9.37,9.36,9.37,60000.0,7.287,7.287,7.2792,7.287,60000.0
2007-04-30 15:30:00,9.37,9.37,9.36,9.37,41600.0,7.287,7.287,7.2792,7.287,41600.0
2007-04-30 15:35:00,9.37,9.37,9.36,9.36,61200.0,7.287,7.287,7.2792,7.2792,61200.0
2007-04-30 15:40:00,9.37,9.37,9.36,9.36,86000.0,7.287,7.287,7.2792,7.2792,86000.0
2007-04-30 15:45:00,9.36,9.37,9.36,9.36,33200.0,7.2792,7.287,7.2792,7.2792,33200.0
2007-04-30 15:50:00,9.36,9.37,9.34,9.37,171600.0,7.2792,7.287,7.2636,7.287,171600.0
2007-04-30 15:55:00,9.37,9.38,9.37,9.38,201200.0,7.287,7.2947,7.287,7.2947,201200.0
2007-05-01 09:30:00,9.4,9.44,9.38,9.4,102800.0,7.3103,7.3414,7.2947,7.3103,102800.0
2007-05-01 09:35:00,9.39,9.39,9.38,9.39,23600.0,7.3025,7.3025,7.2947,7.3025,23600.0
2007-05-01 09:40:00,9.38,9.39,9.38,9.38,38400.0,7.2947,7.3025,7.2947,7.2947,38400.0
2007-05-01 09:45:00,9.38,9.38,9.37,9.38,38000.0,7.2947,7.2947,7.287,7.2947,38000.0
2007-05-01 09:50:00,9.38,9.38,9.37,9.37,41600.0,7.2947,7.2947,7.287,7.287,41600.0
2007-05-01 09:55:00,9.37,9.4,9.37,9.4,53200.0,7.287,7.3103,7.287,7.3103,53200.0
2007-05-01 10:00:00,9.4,9.42,9.37,9.38,106800.0,7.3103,7.3258,7.287,7.2947,106800.0
2007-05-01 10:05:00,9.38,9.39,9.38,9.39,21200.0,7.2947,7.3025,7.2947,7.3025,21200.0
2007-05-01 10:10:00,9.39,9.42,9.39,9.42,26800.0,7.3025,7.3258,7.3025,7.3258,26800.0
2007-05-01 10:15:00,9.42,9.42,9.41,9.42,56800.0,7.3258,7.3258,7.3181,7.3258,56800.0
2007-05-01 10:20:00,9.42,9.42,9.4,9.4,33200.0,7.3258,7.3258,7.3103,7.3103,33200.0
2007-05-01 10:25:00,9.4,9.4,9.39,9.4,35600.0,7.3103,7.3103,7.3025,7.3103,35600.0
2007-05-01 10:30:00,9.41,9.42,9.4,9.42,40800.0,7.3181,7.3258,7.3103,7.3258,40800.0
2007-05-01 10:35:00,9.42,9.45,9.42,9.44,82400.0,7.3258,7.3492,7.3258,7.3414,82400.0
2007-05-01 10:40:00,9.44,9.44,9.42,9.42,40000.0,7.3414,7.3414,7.3258,7.3258,40000.0
2007-05-01 10:45:00,9.42,9.43,9.42,9.42,24000.0,7.3258,7.3336,7.3258,7.3258,24000.0
2007-05-01 10:50:00,9.43,9.43,9.42,9.43,30000.0,7.3336,7.3336,7.3258,7.3336,30000.0
2007-05-01 10:55:00,9.43,9.46,9.43,9.46,56000.0,7.3336,7.357,7.3336,7.357,56000.0
2007-05-01 11:00:00,9.46,9.46,9.45,9.45,17200.0,7.357,7.357,7.3492,7.3492,17200.0
2007-05-01 11:05:00,9.45,9.45,9.44,9.44,27200.0,7.3492,7.3492,7.3414,7.3414,27200.0
2007-05-01 11:10:00,9.44,9.44,9.44,9.44,42800.0,7.3414,7.3414,7.3414,7.3414,42800.0
2007-05-01 11:15:00,9.44,9.46,9.44,9.46,28000.0,7.3414,7.357,7.3414,7.357,28000.0
2007-05-01 11:20:00,9.46,9.47,9.44,9.44,55600.0,7.357,7.3647,7.3414,7.3414,55600.0
2007-05-01 11:25:00,9.44,9.46,9.44,9.45,19600.0,7.3414,7.357,7.3414,7.3492,19600.0
2007-05-01 11:30:00,9.45,9.47,9.45,9.47,33600.0,7.3492,7.3647,7.3492,7.3647,33600.0
2007-05-01 11:35:00,9.47,9.47,9.46,9.46,22800.0,7.3647,7.3647,7.357,7.357,22800.0
2007-05-01 11:40:00,9.46,9.46,9.46,9.46,12400.0,7.357,7.357,7.357,7.357,12400.0
2007-05-01 11:45:00,9.47,9.47,9.45,9.46,27600.0,7.3647,7.3647,7.3492,7.357,27600.0
2007-05-01 11:50:00,9.45,9.46,9.44,9.46,61600.0,7.3492,7.357,7.3414,7.357,61600.0
2007-05-01 11:55:00,9.46,9.47,9.45,9.46,81600.0,7.357,7.3647,7.3492,7.357,81600.0
2007-05-01 12:00:00,9.46,9.46,9.46,9.46,35200.0,7.357,7.357,7.357,7.357,35200.0
2007-05-01 12:05:00,9.46,9.46,9.46,9.46,7600.0,7.357,7.357,7.357,7.357,7600.0
2007-05-01 12:10:00,9.46,9.46,9.46,9.46,12800.0,7.357,7.357,7.357,7.357,12800.0
2007-05-01 12:15:00,9.46,9.47,9.46,9.46,45200.0,7.357,7.3647,7.357,7.357,45200.0
2007-05-01 12:20:00,9.46,9.46,9.46,9.46,37600.0,7.357,7.357,7.357,7.357,37600.0
2007-05-01 12:25:00,9.46,9.46,9.45,9.45,9200.0,7.357,7.357,7.3492,7.3492,9200.0
2007-05-01 12:30:00,9.45,9.45,9.45,9.45,21200.0,7.3492,7.3492,7.3492,7.3492,21200.0
2007-05-01 12:35:00,9.45,9.46,9.45,9.46,37200.0,7.3492,7.357,7.3492,7.357,37200.0
2007-05-01 12:40:00,9.46,9.47,9.46,9.47,25200.0,7.357,7.3647,7.357,7.3647,25200.0
2007-05-01 12:45:00,9.47,9.47,9.47,9.47,8800.0,7.3647,7.3647,7.3647,7.3647,8800.0
2007-05-01 12:50:00,9.47,9.47,9.46,9.47,36400.0,7.3647,7.3647,7.357,7.3647,36400.0
2007-05-01 12:55:00,9.47,9.47,9.47,9.47,29600.0,7.3647,7.3647,7.3647,7.3647,29600.0
2007-05-01 13:00:00,9.47,9.47,9.46,9.46,34000.0,7.3647,7.3647,7.357,7.357,34000.0
2007-05-01 13:05:00,9.46,9.47,9.46,9.47,23600.0,7.357,7.3647,7.357,7.3647,23600.0
2007-05-01 13:10:00,9.47,9.47,9.45,9.46,14800.0,7.3647,7.3647,7.3492,7.357,14800.0
2007-05-01 13:15:00,9.45,9.46,9.45,9.45,16800.0,7.3492,7.357,7.3492,7.3492,16800.0
2007-05-01 13:20:00,9.46,9.46,9.45,9.45,15200.0,7.357,7.357,7.3492,7.3492,15200.0
2007-05-01 13:25:00,9.45,9.46,9.45,9.46,34800.0,7.3492,7.357,7.3492,7.357,34800.0
2007-05-01 13:30:00,9.46,9.46,9.46,9.46,12400.0,7.357,7.357,7.357,7.357,12400.0
2007-05-01 13:35:00,9.46,9.46,9.45,9.45,22000.0,7.357,7.357,7.3492,7.3492,22000.0
2007-05-01 13:40:00,9.45,9.47,9.45,9.47,66400.0,7.3492,7.3647,7.3492,7.3647,66400.0
2007-05-01 13:45:00,9.47,9.47,9.46,9.47,36800.0,7.3647,7.3647,7.357,7.3647,36800.0
2007-05-01 13:50:00,9.47,9.47,9.46,9.46,166400.0,7.3647,7.3647,7.357,7.357,166400.0
2007-05-01 13:55:00,9.46,9.47,9.45,9.47,61600.0,7.357,7.3647,7.3492,7.3647,61600.0
2007-05-01 14:00:00,9.47,9.47,9.46,9.46,42800.0,7.3647,7.3647,7.357,7.357,42800.0
2007-05-01 14:05:00,9.46,9.49,9.46,9.48,78400.0,7.357,7.3803,7.357,7.3725,78400.0
2007-05-01 14:10:00,9.48,9.48,9.47,9.48,21200.0,7.3725,7.3725,7.3647,7.3725,21200.0
2007-05-01 14:15:00,9.48,9.49,9.47,9.48,38000.0,7.3725,7.3803,7.3647,7.3725,38000.0
2007-05-01 14:20:00,9.48,9.51,9.48,9.5,78000.0,7.3725,7.3958,7.3725,7.3881,78000.0
2007-05-01 14:25:00,9.5,9.5,9.49,9.5,15600.0,7.3881,7.3881,7.3803,7.3881,15600.0
2007-05-01 14:30:00,9.5,9.5,9.49,9.49,20000.0,7.3881,7.3881,7.3803,7.3803,20000.0
2007-05-01 14:35:00,9.49,9.52,9.49,9.51,72000.0,7.3803,7.4036,7.3803,7.3958,72000.0
2007-05-01 14:40:00,9.51,9.53,9.5,9.52,40000.0,7.3958,7.4114,7.3881,7.4036,40000.0
2007-05-01 14:45:00,9.52,9.53,9.51,9.53,90400.0,7.4036,7.4114,7.3958,7.4114,90400.0
2007-05-01 14:50:00,9.53,9.53,9.51,9.52,29200.0,7.4114,7.4114,7.3958,7.4036,29200.0
2007-05-01 14:55:00,9.52,9.52,9.51,9.52,22000.0,7.4036,7.4036,7.3958,7.4036,22000.0
2007-05-01 15:00:00,9.52,9.53,9.52,9.52,42000.0,7.4036,7.4114,7.4036,7.4036,42000.0
2007-05-01 15:05:00,9.52,9.52,9.49,9.49,34000.0,7.4036,7.4036,7.3803,7.3803,34000.0
2007-05-01 15:10:00,9.49,9.5,9.49,9.49,44000.0,7.3803,7.3881,7.3803,7.3803,44000.0
2007-05-01 15:15:00,9.49,9.5,9.49,9.49,37200.0,7.3803,7.3881,7.3803,7.3803,37200.0
2007-05-01 15:20:00,9.49,9.49,9.48,9.49,44400.0,7.3803,7.3803,7.3725,7.3803,44400.0
2007-05-01 15:25:00,9.49,9.49,9.48,9.48,47200.0,7.3803,7.3803,7.3725,7.3725,47200.0
2007-05-01 15:30:00,9.48,9.48,9.47,9.47,44000.0,7.3725,7.3725,7.3647,7.3647,44000.0
2007-05-01 15:35:00,9.47,9.48,9.47,9.47,50800.0,7.3647,7.3725,7.3647,7.3647,50800.0
2007-05-01 15:40:00,9.47,9.48,9.47,9.48,27200.0,7.3647,7.3725,7.3647,7.3725,27200.0
2007-05-01 15:45:00,9.48,9.48,9.47,9.47,79600.0,7.3725,7.3725,7.3647,7.3647,79600.0
2007-05-01 15:50:00,9.47,9.48,9.47,9.47,50800.0,7.3647,7.3725,7.3647,7.3647,50800.0
2007-05-01 15:55:00,9.48,9.48,9.47,9.48,202000.0,7.3725,7.3725,7.3647,7.3725,202000.0
2007-05-02 09:30:00,9.48,9.5,9.44,9.5,40400.0,7.3725,7.3881,7.3414,7.3881,40400.0
2007-05-02 09:35:00,9.5,9.52,9.49,9.51,22000.0,7.3881,7.4036,7.3803,7.3958,22000.0
2007-05-02 09:40:00,9.51,9.51,9.47,9.47,45600.0,7.3958,7.3958,7.3647,7.3647,45600.0
2007-05-02 09:45:00,9.47,9.49,9.46,9.47,25200.0,7.3647,7.3803,7.357,7.3647,25200.0
2007-05-02 09:50:00,9.47,9.48,9.47,9.47,18800.0,7.3647,7.3725,7.3647,7.3647,18800.0
2007-05-02 09:55:00,9.46,9.47,9.45,9.47,24000.0,7.357,7.3647,7.3492,7.3647,24000.0
2007-05-02 10:00:00,9.47,9.51,9.46,9.51,22800.0,7.3647,7.3958,7.357,7.3958,22800.0
2007-05-02 10:05:00,9.51,9.53,9.5,9.51,26400.0,7.3958,7.4114,7.3881,7.3958,26400.0
2007-05-02 10:10:00,9.52,9.53,9.51,9.53,26000.0,7.4036,7.4114,7.3958,7.4114,26000.0
2007-05-02 10:15:00,9.52,9.54,9.52,9.52,42400.0,7.4036,7.4192,7.4036,7.4036,42400.0
2007-05-02 10:20:00,9.52,9.53,9.51,9.53,51600.0,7.4036,7.4114,7.3958,7.4114,51600.0
2007-05-02 10:25:00,9.52,9.54,9.52,9.52,20000.0,7.4036,7.4192,7.4036,7.4036,20000.0
2007-05-02 10:30:00,9.52,9.58,9.52,9.57,46400.0,7.4036,7.4503,7.4036,7.4425,46400.0
2007-05-02 10:35:00,9.57,9.59,9.57,9.58,43200.0,7.4425,7.4581,7.4425,7.4503,43200.0
2007-05-02 10:40:00,9.58,9.59,9.58,9.59,26800.0,7.4503,7.4581,7.4503,7.4581,26800.0
2007-05-02 10:45:00,9.59,9.59,9.57,9.58,30400.0,7.4581,7.4581,7.4425,7.4503,30400.0
2007-05-02 10:50:00,9.58,9.58,9.55,9.55,30400.0,7.4503,7.4503,7.4269,7.4269,30400.0
2007-05-02 10:55:00,9.56,9.57,9.56,9.56,19200.0,7.4347,7.4425,7.4347,7.4347,19200.0
2007-05-02 11:00:00,9.57,9.59,9.56,9.57,58400.0,7.4425,7.4581,7.4347,7.4425,58400.0
2007-05-02 11:05:00,9.57,9.57,9.56,9.56,18800.0,7.4425,7.4425,7.4347,7.4347,18800.0
2007-05-02 11:10:00,9.55,9.57,9.55,9.57,13200.0,7.4269,7.4425,7.4269,7.4425,13200.0
2007-05-02 11:15:00,9.57,9.59,9.57,9.58,23600.0,7.4425,7.4581,7.4425,7.4503,23600.0
2007-05-02 11:20:00,9.59,9.59,9.57,9.57,14000.0,7.4581,7.4581,7.4425,7.4425,14000.0
2007-05-02 11:25:00,9.58,9.58,9.56,9.56,10800.0,7.4503,7.4503,7.4347,7.4347,10800.0
2007-05-02 11:30:00,9.56,9.58,9.56,9.56,54800.0,7.4347,7.4503,7.4347,7.4347,54800.0
2007-05-02 11:35:00,9.56,9.56,9.56,9.56,12800.0,7.4347,7.4347,7.4347,7.4347,12800.0
2007-05-02 11:40:00,9.56,9.58,9.56,9.58,13600.0,7.4347,7.4503,7.4347,7.4503,13600.0
2007-05-02 11:45:00,9.58,9.59,9.58,9.59,5200.0,7.4503,7.4581,7.4503,7.4581,5200.0
2007-05-02 11:50:00,9.59,9.59,9.59,9.59,20400.0,7.4581,7.4581,7.4581,7.4581,20400.0
2007-05-02 11:55:00,9.59,9.59,9.57,9.58,15200.0,7.4581,7.4581,7.4425,7.4503,15200.0
2007-05-02 12:00:00,9.57,9.59,9.56,9.59,30400.0,7.4425,7.4581,7.4347,7.4581,30400.0
2007-05-02 12:05:00,9.59,9.59,9.56,9.56,23600.0,7.4581,7.4581,7.4347,7.4347,23600.0
2007-05-02 12:10:00,9.56,9.57,9.56,9.57,4000.0,7.4347,7.4425,7.4347,7.4425,4000.0
2007-05-02 12:15:00,9.56,9.58,9.56,9.57,17200.0,7.4347,7.4503,7.4347,7.4425,17200.0
2007-05-02 12:20:00,9.57,9.58,9.56,9.57,32000.0,7.4425,7.4503,7.4347,7.4425,32000.0
2007-05-02 12:25:00,9.56,9.57,9.56,9.56,6000.0,7.4347,7.4425,7.4347,7.4347,6000.0
2007-05-02 12:30:00,9.57,9.57,9.56,9.57,7600.0,7.4425,7.4425,7.4347,7.4425,7600.0
2007-05-02 12:35:00,9.57,9.57,9.55,9.56,34800.0,7.4425,7.4425,7.4269,7.4347,34800.0
2007-05-02 12:40:00,9.56,9.56,9.56,9.56,11200.0,7.4347,7.4347,7.4347,7.4347,11200.0
2007-05-02 12:45:00,9.56,9.56,9.56,9.56,11600.0,7.4347,7.4347,7.4347,7.4347,11600.0
2007-05-02 12:50:00,9.56,9.56,9.54,9.54,23200.0,7.4347,7.4347,7.4192,7.4192,23200.0
2007-05-02 12:55:00,9.54,9.54,9.53,9.53,23200.0,7.4192,7.4192,7.4114,7.4114,23200.0
2007-05-02 13:00:00,9.54,9.56,9.54,9.56,22000.0,7.4192,7.4347,7.4192,7.4347,22000.0
2007-05-02 13:05:00,9.55,9.56,9.55,9.56,19600.0,7.4269,7.4347,7.4269,7.4347,19600.0
2007-05-02 13:10:00,9.56,9.56,9.56,9.56,3600.0,7.4347,7.4347,7.4347,7.4347,3600.0
2007-05-02 13:15:00,9.56,9.56,9.55,9.55,21600.0,7.4347,7.4347,7.4269,7.4269,21600.0
2007-05-02 13:20:00,9.55,9.55,9.54,9.54,25200.0,7.4269,7.4269,7.4192,7.4192,25200.0
2007-05-02 13:25:00,9.55,9.55,9.54,9.54,7600.0,7.4269,7.4269,7.4192,7.4192,7600.0
2007-05-02 13:30:00,9.54,9.54,9.54,9.54,8800.0,7.4192,7.4192,7.4192,7.4192,8800.0
2007-05-02 13:35:00,9.54,9.54,9.54,9.54,13200.0,7.4192,7.4192,7.4192,7.4192,13200.0
2007-05-02 13:40:00,9.54,9.55,9.54,9.55,26800.0,7.4192,7.4269,7.4192,7.4269,26800.0
2007-05-02 13:45:00,9.55,9.55,9.54,9.55,24000.0,7.4269,7.4269,7.4192,7.4269,24000.0
2007-05-02 13:50:00,9.55,9.56,9.55,9.56,53200.0,7.4269,7.4347,7.4269,7.4347,53200.0
2007-05-02 13:55:00,9.57,9.57,9.57,9.57,15200.0,7.4425,7.4425,7.4425,7.4425,15200.0
2007-05-02 14:00:00,9.57,9.57,9.56,9.56,18000.0,7.4425,7.4425,7.4347,7.4347,18000.0
2007-05-02 14:05:00,9.56,9.57,9.56,9.57,14400.0,7.4347,7.4425,7.4347,7.4425,14400.0
2007-05-02 14:10:00,9.57,9.57,9.56,9.57,14400.0,7.4425,7.4425,7.4347,7.4425,14400.0
2007-05-02 14:15:00,9.57,9.58,9.57,9.58,18000.0,7.4425,7.4503,7.4425,7.4503,18000.0
2007-05-02 14:20:00,9.58,9.58,9.58,9.58,22800.0,7.4503,7.4503,7.4503,7.4503,22800.0
2007-05-02 14:25:00,9.58,9.58,9.56,9.56,94000.0,7.4503,7.4503,7.4347,7.4347,94000.0
2007-05-02 14:30:00,9.56,9.56,9.56,9.56,19600.0,7.4347,7.4347,7.4347,7.4347,19600.0
2007-05-02 14:35:00,9.56,9.56,9.55,9.55,18400.0,7.4347,7.4347,7.4269,7.4269,18400.0
2007-05-02 14:40:00,9.55,9.55,9.55,9.55,19600.0,7.4269,7.4269,7.4269,7.4269,19600.0
2007-05-02 14:45:00,9.56,9.57,9.56,9.56,22800.0,7.4347,7.4425,7.4347,7.4347,22800.0
2007-05-02 14:50:00,9.56,9.56,9.55,9.55,20800.0,7.4347,7.4347,7.4269,7.4269,20800.0
2007-05-02 14:55:00,9.55,9.55,9.54,9.54,27600.0,7.4269,7.4269,7.4192,7.4192,27600.0
2007-05-02 15:00:00,9.54,9.55,9.54,9.54,26800.0,7.4192,7.4269,7.4192,7.4192,26800.0
2007-05-02 15:05:00,9.54,9.55,9.53,9.53,43200.0,7.4192,7.4269,7.4114,7.4114,43200.0
2007-05-02 15:10:00,9.54,9.54,9.53,9.54,20800.0,7.4192,7.4192,7.4114,7.4192,20800.0
2007-05-02 15:15:00,9.54,9.55,9.54,9.55,15200.0,7.4192,7.4269,7.4192,7.4269,15200.0
2007-05-02 15:20:00,9.55,9.55,9.54,9.54,55200.0,7.4269,7.4269,7.4192,7.4192,55200.0
2007-05-02 15:25:00,9.54,9.55,9.54,9.55,40000.0,7.4192,7.4269,7.4192,7.4269,40000.0
2007-05-02 15:30:00,9.55,9.55,9.54,9.54,26400.0,7.4269,7.4269,7.4192,7.4192,26400.0
2007-05-02 15:35:00,9.54,9.55,9.48,9.48,75200.0,7.4192,7.4269,7.3725,7.3725,75200.0
2007-05-02 15:40:00,9.54,9.54,9.53,9.53,28800.0,7.4192,7.4192,7.4114,7.4114,28800.0
2007-05-02 15:45:00,9.54,9.54,9.52,9.52,67600.0,7.4192,7.4192,7.4036,7.4036,67600.0
2007-05-02 15:50:00,9.53,9.54,9.53,9.54,97200.0,7.4114,7.4192,7.4114,7.4192,97200.0
2007-05-02 15:55:00,9.54,9.55,9.53,9.55,99200.0,7.4192,7.4269,7.4114,7.4269,99200.0
2007-05-03 09:30:00,9.56,9.57,9.48,9.55,84000.0,7.4347,7.4425,7.3725,7.4269,84000.0
2007-05-03 09:35:00,9.53,9.55,9.53,9.55,31600.0,7.4114,7.4269,7.4114,7.4269,31600.0
2007-05-03 09:40:00,9.54,9.54,9.52,9.52,32400.0,7.4192,7.4192,7.4036,7.4036,32400.0
2007-05-03 09:45:00,9.51,9.52,9.49,9.49,27200.0,7.3958,7.4036,7.3803,7.3803,27200.0
2007-05-03 09:50:00,9.48,9.5,9.48,9.49,30800.0,7.3725,7.3881,7.3725,7.3803,30800.0
2007-05-03 09:55:00,9.49,9.49,9.48,9.49,26800.0,7.3803,7.3803,7.3725,7.3803,26800.0
2007-05-03 10:00:00,9.49,9.52,9.49,9.49,52000.0,7.3803,7.4036,7.3803,7.3803,52000.0
2007-05-03 10:05:00,9.48,9.5,9.48,9.5,19200.0,7.3725,7.3881,7.3725,7.3881,19200.0
2007-05-03 10:10:00,9.5,9.51,9.46,9.46,56800.0,7.3881,7.3958,7.357,7.357,56800.0
2007-05-03 10:15:00,9.46,9.47,9.46,9.47,35200.0,7.357,7.3647,7.357,7.3647,35200.0
2007-05-03 10:20:00,9.47,9.47,9.46,9.47,26400.0,7.3647,7.3647,7.357,7.3647,26400.0
2007-05-03 10:25:00,9.47,9.48,9.46,9.46,58400.0,7.3647,7.3725,7.357,7.357,58400.0
2007-05-03 10:30:00,9.46,9.49,9.46,9.48,80800.0,7.357,7.3803,7.357,7.3725,80800.0
2007-05-03 10:35:00,9.49,9.51,9.48,9.5,28800.0,7.3803,7.3958,7.3725,7.3881,28800.0
2007-05-03 10:40:00,9.5,9.53,9.5,9.53,31200.0,7.3881,7.4114,7.3881,7.4114,31200.0
2007-05-03 10:45:00,9.53,9.53,9.5,9.5,39200.0,7.4114,7.4114,7.3881,7.3881,39200.0
2007-05-03 10:50:00,9.5,9.53,9.5,9.51,37200.0,7.3881,7.4114,7.3881,7.3958,37200.0
2007-05-03 10:55:00,9.51,9.53,9.51,9.53,15200.0,7.3958,7.4114,7.3958,7.4114,15200.0
2007-05-03 11:00:00,9.53,9.54,9.53,9.53,20000.0,7.4114,7.4192,7.4114,7.4114,20000.0
2007-05-03 11:05:00,9.53,9.54,9.53,9.53,19600.0,7.4114,7.4192,7.4114,7.4114,19600.0
2007-05-03 11:10:00,9.53,9.53,9.51,9.51,30400.0,7.4114,7.4114,7.3958,7.3958,30400.0
2007-05-03 11:15:00,9.51,9.52,9.5,9.5,21600.0,7.3958,7.4036,7.3881,7.3881,21600.0
2007-05-03 11:20:00,9.5,9.51,9.49,9.49,106400.0,7.3881,7.3958,7.3803,7.3803,106400.0
2007-05-03 11:25:00,9.49,9.51,9.49,9.49,49200.0,7.3803,7.3958,7.3803,7.3803,49200.0
2007-05-03 11:30:00,9.49,9.51,9.49,9.5,34400.0,7.3803,7.3958,7.3803,7.3881,34400.0
2007-05-03 11:35:00,9.5,9.5,9.5,9.5,20000.0,7.3881,7.3881,7.3881,7.3881,20000.0
2007-05-03 11:40:00,9.5,9.5,9.5,9.5,10800.0,7.3881,7.3881,7.3881,7.3881,10800.0
2007-05-03 11:45:00,9.5,9.5,9.5,9.5,56000.0,7.3881,7.3881,7.3881,7.3881,56000.0
2007-05-03 11:50:00,9.5,9.51,9.5,9.5,10400.0,7.3881,7.3958,7.3881,7.3881,10400.0
2007-05-03 11:55:00,9.5,9.51,9.5,9.5,10800.0,7.3881,7.3958,7.3881,7.3881,10800.0
2007-05-03 12:00:00,9.51,9.51,9.5,9.5,35200.0,7.3958,7.3958,7.3881,7.3881,35200.0
2007-05-03 12:05:00,9.5,9.51,9.5,9.51,47200.0,7.3881,7.3958,7.3881,7.3958,47200.0
2007-05-03 12:10:00,9.5,9.51,9.5,9.51,11600.0,7.3881,7.3958,7.3881,7.3958,11600.0
2007-05-03 12:15:00,9.51,9.51,9.51,9.51,29600.0,7.3958,7.3958,7.3958,7.3958,29600.0
2007-05-03 12:20:00,9.51,9.51,9.51,9.51,5600.0,7.3958,7.3958,7.3958,7.3958,5600.0
2007-05-03 12:25:00,9.51,9.51,9.5,9.5,33600.0,7.3958,7.3958,7.3881,7.3881,33600.0
2007-05-03 12:30:00,9.5,9.51,9.5,9.51,17600.0,7.3881,7.3958,7.3881,7.3958,17600.0
2007-05-03 12:35:00,9.51,9.51,9.51,9.51,6800.0,7.3958,7.3958,7.3958,7.3958,6800.0
2007-05-03 12:40:00,9.51,9.51,9.51,9.51,24400.0,7.3958,7.3958,7.3958,7.3958,24400.0
2007-05-03 12:45:00,9.51,9.51,9.51,9.51,8400.0,7.3958,7.3958,7.3958,7.3958,8400.0
2007-05-03 12:50:00,9.51,9.52,9.5,9.52,24000.0,7.3958,7.4036,7.3881,7.4036,24000.0
2007-05-03 12:55:00,9.52,9.52,9.51,9.52,6000.0,7.4036,7.4036,7.3958,7.4036,6000.0
2007-05-03 13:00:00,9.52,9.54,9.52,9.53,38800.0,7.4036,7.4192,7.4036,7.4114,38800.0
2007-05-03 13:05:00,9.53,9.53,9.52,9.52,13200.0,7.4114,7.4114,7.4036,7.4036,13200.0
2007-05-03 13:10:00,9.52,9.52,9.52,9.52,13600.0,7.4036,7.4036,7.4036,7.4036,13600.0
2007-05-03 13:15:00,9.52,9.52,9.51,9.52,19200.0,7.4036,7.4036,7.3958,7.4036,19200.0
2007-05-03 13:20:00,9.52,9.52,9.51,9.51,14800.0,7.4036,7.4036,7.3958,7.3958,14800.0
2007-05-03 13:25:00,9.51,9.51,9.5,9.5,24800.0,7.3958,7.3958,7.3881,7.3881,24800.0
2007-05-03 13:30:00,9.51,9.51,9.51,9.51,1600.0,7.3958,7.3958,7.3958,7.3958,1600.0
2007-05-03 13:35:00,9.51,9.51,9.51,9.51,3600.0,7.3958,7.3958,7.3958,7.3958,3600.0
2007-05-03 13:40:00,9.51,9.51,9.51,9.51,3600.0,7.3958,7.3958,7.3958,7.3958,3600.0
2007-05-03 13:45:00,9.51,9.51,9.5,9.51,11600.0,7.3958,7.3958,7.3881,7.3958,11600.0
2007-05-03 13:50:00,9.51,9.51,9.51,9.51,4800.0,7.3958,7.3958,7.3958,7.3958,4800.0
2007-05-03 13:55:00,9.51,9.52,9.51,9.51,33200.0,7.3958,7.4036,7.3958,7.3958,33200.0
2007-05-03 14:00:00,9.51,9.51,9.5,9.5,23600.0,7.3958,7.3958,7.3881,7.3881,23600.0
2007-05-03 14:05:00,9.5,9.51,9.5,9.5,4000.0,7.3881,7.3958,7.3881,7.3881,4000.0
2007-05-03 14:10:00,9.5,9.51,9.5,9.51,10000.0,7.3881,7.3958,7.3881,7.3958,10000.0
2007-05-03 14:15:00,9.51,9.51,9.51,9.51,14800.0,7.3958,7.3958,7.3958,7.3958,14800.0
2007-05-03 14:20:00,9.51,9.51,9.5,9.5,14800.0,7.3958,7.3958,7.3881,7.3881,14800.0
2007-05-03 14:25:00,9.5,9.5,9.49,9.5,49600.0,7.3881,7.3881,7.3803,7.3881,49600.0
2007-05-03 14:30:00,9.49,9.5,9.49,9.49,8400.0,7.3803,7.3881,7.3803,7.3803,8400.0
2007-05-03 14:35:00,9.49,9.51,9.49,9.5,46000.0,7.3803,7.3958,7.3803,7.3881,46000.0
2007-05-03 14:40:00,9.5,9.51,9.5,9.51,8400.0,7.3881,7.3958,7.3881,7.3958,8400.0
2007-05-03 14:45:00,9.51,9.51,9.5,9.5,11600.0,7.3958,7.3958,7.3881,7.3881,11600.0
2007-05-03 14:50:00,9.5,9.51,9.5,9.51,12800.0,7.3881,7.3958,7.3881,7.3958,12800.0
2007-05-03 14:55:00,9.51,9.51,9.5,9.51,40400.0,7.3958,7.3958,7.3881,7.3958,40400.0
2007-05-03 15:00:00,9.51,9.52,9.5,9.5,35600.0,7.3958,7.4036,7.3881,7.3881,35600.0
2007-05-03 15:05:00,9.5,9.51,9.5,9.5,46000.0,7.3881,7.3958,7.3881,7.3881,46000.0
2007-05-03 15:10:00,9.5,9.5,9.5,9.5,37200.0,7.3881,7.3881,7.3881,7.3881,37200.0
2007-05-03 15:15:00,9.5,9.51,9.5,9.5,32000.0,7.3881,7.3958,7.3881,7.3881,32000.0
2007-05-03 15:20:00,9.5,9.5,9.5,9.5,80400.0,7.3881,7.3881,7.3881,7.3881,80400.0
2007-05-03 15:25:00,9.5,9.5,9.49,9.5,22400.0,7.3881,7.3881,7.3803,7.3881,22400.0
2007-05-03 15:30:00,9.49,9.5,9.49,9.5,44400.0,7.3803,7.3881,7.3803,7.3881,44400.0
2007-05-03 15:35:00,9.5,9.5,9.49,9.5,40800.0,7.3881,7.3881,7.3803,7.3881,40800.0
2007-05-03 15:40:00,9.49,9.5,9.49,9.49,31600.0,7.3803,7.3881,7.3803,7.3803,31600.0
2007-05-03 15:45:00,9.49,9.49,9.49,9.49,21200.0,7.3803,7.3803,7.3803,7.3803,21200.0
2007-05-03 15:50:00,9.49,9.5,9.49,9.49,98000.0,7.3803,7.3881,7.3803,7.3803,98000.0
2007-05-03 15:55:00,9.49,9.5,9.49,9.5,148000.0,7.3803,7.3881,7.3803,7.3881,148000.0
2007-05-04 09:30:00,9.56,9.58,9.5,9.52,106400.0,7.4347,7.4503,7.3881,7.4036,106400.0
2007-05-04 09:35:00,9.53,9.53,9.5,9.5,8800.0,7.4114,7.4114,7.3881,7.3881,8800.0
2007-05-04 09:40:00,9.5,9.51,9.5,9.5,31600.0,7.3881,7.3958,7.3881,7.3881,31600.0
2007-05-04 09:45:00,9.51,9.51,9.49,9.5,41600.0,7.3958,7.3958,7.3803,7.3881,41600.0
2007-05-04 09:50:00,9.5,9.51,9.5,9.5,19600.0,7.3881,7.3958,7.3881,7.3881,19600.0
2007-05-04 09:55:00,9.51,9.51,9.49,9.49,71600.0,7.3958,7.3958,7.3803,7.3803,71600.0
2007-05-04 10:00:00,9.49,9.51,9.49,9.51,72000.0,7.3803,7.3958,7.3803,7.3958,72000.0
2007-05-04 10:05:00,9.52,9.53,9.52,9.53,21200.0,7.4036,7.4114,7.4036,7.4114,21200.0
2007-05-04 10:10:00,9.52,9.54,9.52,9.53,13200.0,7.4036,7.4192,7.4036,7.4114,13200.0
2007-05-04 10:15:00,9.53,9.53,9.52,9.53,15200.0,7.4114,7.4114,7.4036,7.4114,15200.0
2007-05-04 10:20:00,9.53,9.53,9.52,9.52,18000.0,7.4114,7.4114,7.4036,7.4036,18000.0
2007-05-04 10:25:00,9.52,9.53,9.51,9.51,49600.0,7.4036,7.4114,7.3958,7.3958,49600.0
2007-05-04 10:30:00,9.51,9.51,9.49,9.49,42400.0,7.3958,7.3958,7.3803,7.3803,42400.0
2007-05-04 10:35:00,9.5,9.5,9.49,9.49,4400.0,7.3881,7.3881,7.3803,7.3803,4400.0
2007-05-04 10:40:00,9.49,9.5,9.49,9.5,54000.0,7.3803,7.3881,7.3803,7.3881,54000.0
2007-05-04 10:45:00,9.5,9.51,9.5,9.51,3600.0,7.3881,7.3958,7.3881,7.3958,3600.0
2007-05-04 10:50:00,9.51,9.51,9.51,9.51,2800.0,7.3958,7.3958,7.3958,7.3958,2800.0
2007-05-04 10:55:00,9.5,9.5,9.49,9.5,35200.0,7.3881,7.3881,7.3803,7.3881,35200.0
2007-05-04 11:00:00,9.49,9.5,9.49,9.5,20800.0,7.3803,7.3881,7.3803,7.3881,20800.0
2007-05-04 11:05:00,9.49,9.49,9.48,9.48,23200.0,7.3803,7.3803,7.3725,7.3725,23200.0
2007-05-04 11:10:00,9.49,9.49,9.49,9.49,36800.0,7.3803,7.3803,7.3803,7.3803,36800.0
2007-05-04 11:15:00,9.49,9.51,9.49,9.51,19600.0,7.3803,7.3958,7.3803,7.3958,19600.0
2007-05-04 11:20:00,9.51,9.51,9.5,9.5,37600.0,7.3958,7.3958,7.3881,7.3881,37600.0
2007-05-04 11:25:00,9.5,9.51,9.5,9.51,24400.0,7.3881,7.3958,7.3881,7.3958,24400.0
2007-05-04 11:30:00,9.51,9.51,9.5,9.5,30400.0,7.3958,7.3958,7.3881,7.3881,30400.0
2007-05-04 11:35:00,9.51,9.51,9.5,9.51,6800.0,7.3958,7.3958,7.3881,7.3958,6800.0
2007-05-04 11:40:00,9.5,9.51,9.5,9.51,44400.0,7.3881,7.3958,7.3881,7.3958,44400.0
2007-05-04 11:45:00,9.51,9.52,9.51,9.52,18400.0,7.3958,7.4036,7.3958,7.4036,18400.0
2007-05-04 11:50:00,9.52,9.52,9.51,9.51,46000.0,7.4036,7.4036,7.3958,7.3958,46000.0
2007-05-04 11:55:00,9.51,9.53,9.51,9.53,44800.0,7.3958,7.4114,7.3958,7.4114,44800.0
2007-05-04 12:00:00,9.53,9.53,9.49,9.5,452000.0,7.4114,7.4114,7.3803,7.3881,452000.0
2007-05-04 12:05:00,9.5,9.5,9.49,9.5,9200.0,7.3881,7.3881,7.3803,7.3881,9200.0
2007-05-04 12:10:00,9.51,9.51,9.49,9.5,21200.0,7.3958,7.3958,7.3803,7.3881,21200.0
2007-05-04 12:15:00,9.5,9.5,9.49,9.49,21200.0,7.3881,7.3881,7.3803,7.3803,21200.0
2007-05-04 12:20:00,9.49,9.49,9.48,9.48,39200.0,7.3803,7.3803,7.3725,7.3725,39200.0
2007-05-04 12:25:00,9.48,9.48,9.47,9.48,49600.0,7.3725,7.3725,7.3647,7.3725,49600.0
2007-05-04 12:30:00,9.48,9.48,9.46,9.47,122800.0,7.3725,7.3725,7.357,7.3647,122800.0
2007-05-04 12:35:00,9.47,9.49,9.47,9.49,28000.0,7.3647,7.3803,7.3647,7.3803,28000.0
2007-05-04 12:40:00,9.49,9.5,9.49,9.49,30000.0,7.3803,7.3881,7.3803,7.3803,30000.0
2007-05-04 12:45:00,9.49,9.51,9.49,9.51,61600.0,7.3803,7.3958,7.3803,7.3958,61600.0
2007-05-04 12:50:00,9.51,9.51,9.51,9.51,7200.0,7.3958,7.3958,7.3958,7.3958,7200.0
2007-05-04 12:55:00,9.51,9.52,9.51,9.52,44800.0,7.3958,7.4036,7.3958,7.4036,44800.0
2007-05-04 13:00:00,9.52,9.52,9.51,9.52,9600.0,7.4036,7.4036,7.3958,7.4036,9600.0
2007-05-04 13:05:00,9.51,9.51,9.5,9.5,33200.0,7.3958,7.3958,7.3881,7.3881,33200.0
2007-05-04 13:10:00,9.5,9.5,9.5,9.5,8000.0,7.3881,7.3881,7.3881,7.3881,8000.0
2007-05-04 13:15:00,9.5,9.5,9.49,9.49,48400.0,7.3881,7.3881,7.3803,7.3803,48400.0
2007-05-04 13:20:00,9.49,9.51,9.49,9.51,38800.0,7.3803,7.3958,7.3803,7.3958,38800.0
2007-05-04 13:25:00,9.51,9.52,9.5,9.5,232800.0,7.3958,7.4036,7.3881,7.3881,232800.0
2007-05-04 13:30:00,9.52,9.52,9.52,9.52,3600.0,7.4036,7.4036,7.4036,7.4036,3600.0
2007-05-04 13:35:00,9.52,9.53,9.52,9.52,16000.0,7.4036,7.4114,7.4036,7.4036,16000.0
2007-05-04 13:40:00,9.53,9.53,9.53,9.53,12800.0,7.4114,7.4114,7.4114,7.4114,12800.0
2007-05-04 13:45:00,9.53,9.54,9.53,9.54,40000.0,7.4114,7.4192,7.4114,7.4192,40000.0
2007-05-04 13:50:00,9.54,9.54,9.52,9.52,44000.0,7.4192,7.4192,7.4036,7.4036,44000.0
2007-05-04 13:55:00,9.52,9.52,9.5,9.5,36000.0,7.4036,7.4036,7.3881,7.3881,36000.0
2007-05-04 14:00:00,9.5,9.51,9.5,9.51,15600.0,7.3881,7.3958,7.3881,7.3958,15600.0
2007-05-04 14:05:00,9.51,9.51,9.49,9.49,20800.0,7.3958,7.3958,7.3803,7.3803,20800.0
2007-05-04 14:10:00,9.49,9.51,9.49,9.51,35600.0,7.3803,7.3958,7.3803,7.3958,35600.0
2007-05-04 14:15:00,9.5,9.51,9.5,9.5,39600.0,7.3881,7.3958,7.3881,7.3881,39600.0
2007-05-04 14:20:00,9.5,9.5,9.5,9.5,21200.0,7.3881,7.3881,7.3881,7.3881,21200.0
2007-05-04 14:25:00,9.5,9.5,9.49,9.5,39200.0,7.3881,7.3881,7.3803,7.3881,39200.0
2007-05-04 14:30:00,9.49,9.5,9.49,9.49,3600.0,7.3803,7.3881,7.3803,7.3803,3600.0
2007-05-04 14:35:00,9.5,9.5,9.49,9.49,74400.0,7.3881,7.3881,7.3803,7.3803,74400.0
2007-05-04 14:40:00,9.49,9.51,9.49,9.5,82000.0,7.3803,7.3958,7.3803,7.3881,82000.0
2007-05-04 14:45:00,9.5,9.5,9.5,9.5,30400.0,7.3881,7.3881,7.3881,7.3881,30400.0
2007-05-04 14:50:00,9.5,9.51,9.5,9.5,28000.0,7.3881,7.3958,7.3881,7.3881,28000.0
2007-05-04 14:55:00,9.5,9.52,9.5,9.52,91600.0,7.3881,7.4036,7.3881,7.4036,91600.0
2007-05-04 15:00:00,9.51,9.55,9.51,9.54,237200.0,7.3958,7.4269,7.3958,7.4192,237200.0
2007-05-04 15:05:00,9.54,9.55,9.53,9.54,52800.0,7.4192,7.4269,7.4114,7.4192,52800.0
2007-05-04 15:10:00,9.54,9.54,9.53,9.53,16000.0,7.4192,7.4192,7.4114,7.4114,16000.0
2007-05-04 15:15:00,9.53,9.53,9.52,9.53,17200.0,7.4114,7.4114,7.4036,7.4114,17200.0
2007-05-04 15:20:00,9.53,9.53,9.52,9.53,26400.0,7.4114,7.4114,7.4036,7.4114,26400.0
2007-05-04 15:25:00,9.53,9.53,9.52,9.53,46000.0,7.4114,7.4114,7.4036,7.4114,46000.0
2007-05-04 15:30:00,9.53,9.54,9.53,9.54,35600.0,7.4114,7.4192,7.4114,7.4192,35600.0
2007-05-04 15:35:00,9.54,9.54,9.52,9.52,47600.0,7.4192,7.4192,7.4036,7.4036,47600.0
2007-05-04 15:40:00,9.52,9.52,9.52,9.52,53600.0,7.4036,7.4036,7.4036,7.4036,53600.0
2007-05-04 15:45:00,9.52,9.52,9.51,9.51,106400.0,7.4036,7.4036,7.3958,7.3958,106400.0
2007-05-04 15:50:00,9.51,9.52,9.51,9.52,227200.0,7.3958,7.4036,7.3958,7.4036,227200.0
2007-05-04 15:55:00,9.52,9.53,9.52,9.53,103200.0,7.4036,7.4114,7.4036,7.4114,103200.0
2007-05-07 09:30:00,9.58,9.6,9.53,9.58,132800.0,7.4503,7.4658,7.4114,7.4503,132800.0
2007-05-07 09:35:00,9.58,9.58,9.58,9.58,27600.0,7.4503,7.4503,7.4503,7.4503,27600.0
2007-05-07 09:40:00,9.58,9.62,9.58,9.61,53200.0,7.4503,7.4814,7.4503,7.4736,53200.0
2007-05-07 09:45:00,9.6,9.61,9.58,9.61,44000.0,7.4658,7.4736,7.4503,7.4736,44000.0
2007-05-07 09:50:00,9.61,9.61,9.6,9.61,14000.0,7.4736,7.4736,7.4658,7.4736,14000.0
2007-05-07 09:55:00,9.61,9.61,9.6,9.6,26800.0,7.4736,7.4736,7.4658,7.4658,26800.0
2007-05-07 10:00:00,9.6,9.6,9.59,9.6,27600.0,7.4658,7.4658,7.4581,7.4658,27600.0
2007-05-07 10:05:00,9.6,9.61,9.59,9.6,182800.0,7.4658,7.4736,7.4581,7.4658,182800.0
2007-05-07 10:10:00,9.6,9.6,9.59,9.59,22400.0,7.4658,7.4658,7.4581,7.4581,22400.0
2007-05-07 10:15:00,9.59,9.59,9.58,9.59,52000.0,7.4581,7.4581,7.4503,7.4581,52000.0
2007-05-07 10:20:00,9.59,9.6,9.59,9.6,36000.0,7.4581,7.4658,7.4581,7.4658,36000.0
2007-05-07 10:25:00,9.6,9.6,9.59,9.59,24400.0,7.4658,7.4658,7.4581,7.4581,24400.0
2007-05-07 10:30:00,9.59,9.59,9.59,9.59,43600.0,7.4581,7.4581,7.4581,7.4581,43600.0
2007-05-07 10:35:00,9.59,9.6,9.58,9.6,50000.0,7.4581,7.4658,7.4503,7.4658,50000.0
2007-05-07 10:40:00,9.6,9.6,9.6,9.6,9600.0,7.4658,7.4658,7.4658,7.4658,9600.0
2007-05-07 10:45:00,9.6,9.61,9.6,9.61,21200.0,7.4658,7.4736,7.4658,7.4736,21200.0
2007-05-07 10:50:00,9.61,9.61,9.61,9.61,42400.0,7.4736,7.4736,7.4736,7.4736,42400.0
2007-05-07 10:55:00,9.61,9.61,9.6,9.61,28000.0,7.4736,7.4736,7.4658,7.4736,28000.0
2007-05-07 11:00:00,9.61,9.61,9.61,9.61,15600.0,7.4736,7.4736,7.4736,7.4736,15600.0
2007-05-07 11:05:00,9.61,9.62,9.6,9.61,54800.0,7.4736,7.4814,7.4658,7.4736,54800.0
2007-05-07 11:10:00,9.6,9.61,9.6,9.61,16000.0,7.4658,7.4736,7.4658,7.4736,16000.0
2007-05-07 11:15:00,9.61,9.62,9.61,9.61,12000.0,7.4736,7.4814,7.4736,7.4736,12000.0
2007-05-07 11:20:00,9.62,9.62,9.62,9.62,2000.0,7.4814,7.4814,7.4814,7.4814,2000.0
2007-05-07 11:25:00,9.62,9.62,9.62,9.62,13200.0,7.4814,7.4814,7.4814,7.4814,13200.0
2007-05-07 11:30:00,9.62,9.63,9.62,9.62,19200.0,7.4814,7.4892,7.4814,7.4814,19200.0
2007-05-07 11:35:00,9.62,9.63,9.62,9.63,7200.0,7.4814,7.4892,7.4814,7.4892,7200.0
2007-05-07 11:40:00,9.63,9.63,9.62,9.63,4000.0,7.4892,7.4892,7.4814,7.4892,4000.0
2007-05-07 11:45:00,9.63,9.63,9.62,9.62,10400.0,7.4892,7.4892,7.4814,7.4814,10400.0
2007-05-07 11:50:00,9.62,9.63,9.62,9.63,9200.0,7.4814,7.4892,7.4814,7.4892,9200.0
2007-05-07 11:55:00,9.63,9.63,9.62,9.63,4800.0,7.4892,7.4892,7.4814,7.4892,4800.0
2007-05-07 12:00:00,9.62,9.63,9.62,9.63,32800.0,7.4814,7.4892,7.4814,7.4892,32800.0
2007-05-07 12:05:00,9.63,9.64,9.63,9.64,18400.0,7.4892,7.4969,7.4892,7.4969,18400.0
2007-05-07 12:10:00,9.64,9.65,9.64,9.64,32400.0,7.4969,7.5047,7.4969,7.4969,32400.0
2007-05-07 12:15:00,9.64,9.65,9.64,9.65,22800.0,7.4969,7.5047,7.4969,7.5047,22800.0
2007-05-07 12:20:00,9.64,9.65,9.64,9.65,14800.0,7.4969,7.5047,7.4969,7.5047,14800.0
2007-05-07 12:25:00,9.65,9.65,9.64,9.65,18400.0,7.5047,7.5047,7.4969,7.5047,18400.0
2007-05-07 12:30:00,9.65,9.65,9.65,9.65,5600.0,7.5047,7.5047,7.5047,7.5047,5600.0
2007-05-07 12:35:00,9.65,9.65,9.65,9.65,8800.0,7.5047,7.5047,7.5047,7.5047,8800.0
2007-05-07 12:40:00,9.65,9.65,9.65,9.65,10400.0,7.5047,7.5047,7.5047,7.5047,10400.0
2007-05-07 12:45:00,9.65,9.65,9.65,9.65,9600.0,7.5047,7.5047,7.5047,7.5047,9600.0
2007-05-07 12:50:00,9.65,9.65,9.65,9.65,4800.0,7.5047,7.5047,7.5047,7.5047,4800.0
2007-05-07 12:55:00,9.65,9.65,9.65,9.65,2800.0,7.5047,7.5047,7.5047,7.5047,2800.0
2007-05-07 13:00:00,9.65,9.65,9.65,9.65,10800.0,7.5047,7.5047,7.5047,7.5047,10800.0
2007-05-07 13:05:00,9.65,9.65,9.65,9.65,5600.0,7.5047,7.5047,7.5047,7.5047,5600.0
2007-05-07 13:10:00,9.65,9.65,9.65,9.65,7600.0,7.5047,7.5047,7.5047,7.5047,7600.0
2007-05-07 13:15:00,9.65,9.65,9.65,9.65,1200.0,7.5047,7.5047,7.5047,7.5047,1200.0
2007-05-07 13:20:00,9.65,9.65,9.65,9.65,6000.0,7.5047,7.5047,7.5047,7.5047,6000.0
2007-05-07 13:25:00,9.65,9.66,9.65,9.66,36800.0,7.5047,7.5125,7.5047,7.5125,36800.0
2007-05-07 13:30:00,9.66,9.68,9.66,9.67,34400.0,7.5125,7.528,7.5125,7.5203,34400.0
2007-05-07 13:35:00,9.67,9.67,9.67,9.67,30400.0,7.5203,7.5203,7.5203,7.5203,30400.0
2007-05-07 13:40:00,9.67,9.68,9.67,9.68,23200.0,7.5203,7.528,7.5203,7.528,23200.0
2007-05-07 13:45:00,9.68,9.68,9.68,9.68,20800.0,7.528,7.528,7.528,7.528,20800.0
2007-05-07 13:50:00,9.68,9.68,9.68,9.68,25600.0,7.528,7.528,7.528,7.528,25600.0
2007-05-07 13:55:00,9.68,9.68,9.67,9.67,12800.0,7.528,7.528,7.5203,7.5203,12800.0
2007-05-07 14:00:00,9.67,9.68,9.67,9.67,14000.0,7.5203,7.528,7.5203,7.5203,14000.0
2007-05-07 14:05:00,9.67,9.68,9.67,9.68,14400.0,7.5203,7.528,7.5203,7.528,14400.0
2007-05-07 14:10:00,9.68,9.68,9.67,9.68,11600.0,7.528,7.528,7.5203,7.528,11600.0
2007-05-07 14:15:00,9.67,9.68,9.67,9.67,37600.0,7.5203,7.528,7.5203,7.5203,37600.0
2007-05-07 14:20:00,9.67,9.67,9.67,9.67,10800.0,7.5203,7.5203,7.5203,7.5203,10800.0
2007-05-07 14:25:00,9.67,9.68,9.67,9.67,47200.0,7.5203,7.528,7.5203,7.5203,47200.0
2007-05-07 14:30:00,9.68,9.68,9.67,9.67,24800.0,7.528,7.528,7.5203,7.5203,24800.0
2007-05-07 14:35:00,9.67,9.68,9.67,9.67,20800.0,7.5203,7.528,7.5203,7.5203,20800.0
2007-05-07 14:40:00,9.68,9.68,9.67,9.68,30800.0,7.528,7.528,7.5203,7.528,30800.0
2007-05-07 14:45:00,9.67,9.68,9.67,9.67,13200.0,7.5203,7.528,7.5203,7.5203,13200.0
2007-05-07 14:50:00,9.67,9.68,9.67,9.68,16800.0,7.5203,7.528,7.5203,7.528,16800.0
2007-05-07 14:55:00,9.68,9.68,9.67,9.68,11200.0,7.528,7.528,7.5203,7.528,11200.0
2007-05-07 15:00:00,9.68,9.68,9.67,9.67,22400.0,7.528,7.528,7.5203,7.5203,22400.0
2007-05-07 15:05:00,9.67,9.68,9.67,9.68,22400.0,7.5203,7.528,7.5203,7.528,22400.0
2007-05-07 15:10:00,9.68,9.68,9.67,9.68,42800.0,7.528,7.528,7.5203,7.528,42800.0
2007-05-07 15:15:00,9.67,9.67,9.66,9.67,34800.0,7.5203,7.5203,7.5125,7.5203,34800.0
2007-05-07 15:20:00,9.66,9.68,9.66,9.68,50000.0,7.5125,7.528,7.5125,7.528,50000.0
2007-05-07 15:25:00,9.68,9.68,9.67,9.68,34000.0,7.528,7.528,7.5203,7.528,34000.0
2007-05-07 15:30:00,9.68,9.68,9.67,9.67,45600.0,7.528,7.528,7.5203,7.5203,45600.0
2007-05-07 15:35:00,9.67,9.67,9.65,9.66,105200.0,7.5203,7.5203,7.5047,7.5125,105200.0
2007-05-07 15:40:00,9.66,9.66,9.66,9.66,36800.0,7.5125,7.5125,7.5125,7.5125,36800.0
2007-05-07 15:45:00,9.66,9.66,9.65,9.65,75200.0,7.5125,7.5125,7.5047,7.5047,75200.0
2007-05-07 15:50:00,9.65,9.65,9.65,9.65,64000.0,7.5047,7.5047,7.5047,7.5047,64000.0
2007-05-07 15:55:00,9.65,9.66,9.65,9.65,95200.0,7.5047,7.5125,7.5047,7.5047,95200.0
2007-05-08 09:30:00,9.61,9.63,9.59,9.59,64400.0,7.4736,7.4892,7.4581,7.4581,64400.0
2007-05-08 09:35:00,9.6,9.6,9.56,9.56,28800.0,7.4658,7.4658,7.4347,7.4347,28800.0
2007-05-08 09:40:00,9.56,9.57,9.56,9.56,52000.0,7.4347,7.4425,7.4347,7.4347,52000.0
2007-05-08 09:45:00,9.55,9.56,9.54,9.54,32800.0,7.4269,7.4347,7.4192,7.4192,32800.0
2007-05-08 09:50:00,9.55,9.56,9.54,9.56,42000.0,7.4269,7.4347,7.4192,7.4347,42000.0
2007-05-08 09:55:00,9.56,9.56,9.55,9.56,15600.0,7.4347,7.4347,7.4269,7.4347,15600.0
2007-05-08 10:00:00,9.57,9.59,9.57,9.59,34000.0,7.4425,7.4581,7.4425,7.4581,34000.0
2007-05-08 10:05:00,9.59,9.61,9.58,9.59,74400.0,7.4581,7.4736,7.4503,7.4581,74400.0
2007-05-08 10:10:00,9.59,9.59,9.57,9.59,66800.0,7.4581,7.4581,7.4425,7.4581,66800.0
2007-05-08 10:15:00,9.59,9.59,9.56,9.56,41200.0,7.4581,7.4581,7.4347,7.4347,41200.0
2007-05-08 10:20:00,9.56,9.56,9.55,9.55,31200.0,7.4347,7.4347,7.4269,7.4269,31200.0
2007-05-08 10:25:00,9.55,9.58,9.55,9.58,8000.0,7.4269,7.4503,7.4269,7.4503,8000.0
2007-05-08 10:30:00,9.58,9.59,9.58,9.58,7600.0,7.4503,7.4581,7.4503,7.4503,7600.0
2007-05-08 10:35:00,9.58,9.58,9.58,9.58,8000.0,7.4503,7.4503,7.4503,7.4503,8000.0
2007-05-08 10:40:00,9.57,9.58,9.56,9.56,15200.0,7.4425,7.4503,7.4347,7.4347,15200.0
2007-05-08 10:45:00,9.56,9.6,9.56,9.6,81600.0,7.4347,7.4658,7.4347,7.4658,81600.0
2007-05-08 10:50:00,9.6,9.6,9.59,9.6,22800.0,7.4658,7.4658,7.4581,7.4658,22800.0
2007-05-08 10:55:00,9.6,9.62,9.6,9.62,17600.0,7.4658,7.4814,7.4658,7.4814,17600.0
2007-05-08 11:00:00,9.62,9.62,9.62,9.62,6000.0,7.4814,7.4814,7.4814,7.4814,6000.0
2007-05-08 11:05:00,9.61,9.61,9.6,9.6,17200.0,7.4736,7.4736,7.4658,7.4658,17200.0
2007-05-08 11:10:00,9.6,9.6,9.58,9.58,18800.0,7.4658,7.4658,7.4503,7.4503,18800.0
2007-05-08 11:15:00,9.59,9.59,9.57,9.57,17600.0,7.4581,7.4581,7.4425,7.4425,17600.0
2007-05-08 11:20:00,9.57,9.58,9.57,9.57,26000.0,7.4425,7.4503,7.4425,7.4425,26000.0
2007-05-08 11:25:00,9.57,9.57,9.56,9.56,21600.0,7.4425,7.4425,7.4347,7.4347,21600.0
2007-05-08 11:30:00,9.56,9.59,9.56,9.59,44400.0,7.4347,7.4581,7.4347,7.4581,44400.0
2007-05-08 11:35:00,9.59,9.59,9.57,9.57,14000.0,7.4581,7.4581,7.4425,7.4425,14000.0
2007-05-08 11:40:00,9.57,9.57,9.56,9.56,6000.0,7.4425,7.4425,7.4347,7.4347,6000.0
2007-05-08 11:45:00,9.56,9.56,9.55,9.55,19200.0,7.4347,7.4347,7.4269,7.4269,19200.0
2007-05-08 11:50:00,9.55,9.55,9.55,9.55,10400.0,7.4269,7.4269,7.4269,7.4269,10400.0
2007-05-08 11:55:00,9.55,9.55,9.55,9.55,12000.0,7.4269,7.4269,7.4269,7.4269,12000.0
2007-05-08 12:00:00,9.55,9.55,9.54,9.54,9200.0,7.4269,7.4269,7.4192,7.4192,9200.0
2007-05-08 12:05:00,9.54,9.55,9.54,9.54,5600.0,7.4192,7.4269,7.4192,7.4192,5600.0
2007-05-08 12:10:00,9.54,9.54,9.54,9.54,14000.0,7.4192,7.4192,7.4192,7.4192,14000.0
2007-05-08 12:15:00,9.54,9.55,9.54,9.54,20800.0,7.4192,7.4269,7.4192,7.4192,20800.0
2007-05-08 12:20:00,9.54,9.54,9.54,9.54,10800.0,7.4192,7.4192,7.4192,7.4192,10800.0
2007-05-08 12:25:00,9.54,9.54,9.53,9.53,12000.0,7.4192,7.4192,7.4114,7.4114,12000.0
2007-05-08 12:30:00,9.53,9.53,9.53,9.53,13200.0,7.4114,7.4114,7.4114,7.4114,13200.0
2007-05-08 12:35:00,9.53,9.53,9.53,9.53,23600.0,7.4114,7.4114,7.4114,7.4114,23600.0
2007-05-08 12:40:00,9.53,9.55,9.53,9.55,21600.0,7.4114,7.4269,7.4114,7.4269,21600.0
2007-05-08 12:45:00,9.55,9.55,9.54,9.54,40400.0,7.4269,7.4269,7.4192,7.4192,40400.0
2007-05-08 12:50:00,9.55,9.57,9.55,9.57,39600.0,7.4269,7.4425,7.4269,7.4425,39600.0
2007-05-08 12:55:00,9.57,9.57,9.57,9.57,8800.0,7.4425,7.4425,7.4425,7.4425,8800.0
2007-05-08 13:00:00,9.58,9.58,9.56,9.56,6800.0,7.4503,7.4503,7.4347,7.4347,6800.0
2007-05-08 13:05:00,9.56,9.56,9.55,9.56,14800.0,7.4347,7.4347,7.4269,7.4347,14800.0
2007-05-08 13:10:00,9.56,9.57,9.56,9.56,16800.0,7.4347,7.4425,7.4347,7.4347,16800.0
2007-05-08 13:15:00,9.56,9.58,9.56,9.58,23200.0,7.4347,7.4503,7.4347,7.4503,23200.0
2007-05-08 13:20:00,9.58,9.58,9.57,9.57,4000.0,7.4503,7.4503,7.4425,7.4425,4000.0
2007-05-08 13:25:00,9.58,9.58,9.56,9.56,21600.0,7.4503,7.4503,7.4347,7.4347,21600.0
2007-05-08 13:30:00,9.56,9.56,9.55,9.55,16400.0,7.4347,7.4347,7.4269,7.4269,16400.0
2007-05-08 13:35:00,9.55,9.55,9.54,9.55,11200.0,7.4269,7.4269,7.4192,7.4269,11200.0
2007-05-08 13:40:00,9.55,9.55,9.54,9.54,8000.0,7.4269,7.4269,7.4192,7.4192,8000.0
2007-05-08 13:45:00,9.54,9.55,9.54,9.55,18800.0,7.4192,7.4269,7.4192,7.4269,18800.0
2007-05-08 13:50:00,9.55,9.55,9.54,9.54,54800.0,7.4269,7.4269,7.4192,7.4192,54800.0
2007-05-08 13:55:00,9.54,9.54,9.53,9.53,18800.0,7.4192,7.4192,7.4114,7.4114,18800.0
2007-05-08 14:00:00,9.54,9.54,9.52,9.53,42000.0,7.4192,7.4192,7.4036,7.4114,42000.0
2007-05-08 14:05:00,9.53,9.55,9.53,9.55,33200.0,7.4114,7.4269,7.4114,7.4269,33200.0
2007-05-08 14:10:00,9.55,9.55,9.54,9.54,25200.0,7.4269,7.4269,7.4192,7.4192,25200.0
2007-05-08 14:15:00,9.54,9.56,9.54,9.56,38400.0,7.4192,7.4347,7.4192,7.4347,38400.0
2007-05-08 14:20:00,9.56,9.56,9.56,9.56,19200.0,7.4347,7.4347,7.4347,7.4347,19200.0
2007-05-08 14:25:00,9.56,9.57,9.56,9.56,7200.0,7.4347,7.4425,7.4347,7.4347,7200.0
2007-05-08 14:30:00,9.56,9.56,9.55,9.55,20400.0,7.4347,7.4347,7.4269,7.4269,20400.0
2007-05-08 14:35:00,9.56,9.56,9.55,9.55,20400.0,7.4347,7.4347,7.4269,7.4269,20400.0
2007-05-08 14:40:00,9.55,9.55,9.54,9.55,33200.0,7.4269,7.4269,7.4192,7.4269,33200.0
2007-05-08 14:45:00,9.54,9.55,9.54,9.54,22800.0,7.4192,7.4269,7.4192,7.4192,22800.0
2007-05-08 14:50:00,9.54,9.54,9.52,9.52,40800.0,7.4192,7.4192,7.4036,7.4036,40800.0
2007-05-08 14:55:00,9.52,9.53,9.52,9.53,42000.0,7.4036,7.4114,7.4036,7.4114,42000.0
2007-05-08 15:00:00,9.53,9.53,9.53,9.53,37200.0,7.4114,7.4114,7.4114,7.4114,37200.0
2007-05-08 15:05:00,9.53,9.54,9.53,9.54,62800.0,7.4114,7.4192,7.4114,7.4192,62800.0
2007-05-08 15:10:00,9.54,9.55,9.54,9.55,46000.0,7.4192,7.4269,7.4192,7.4269,46000.0
2007-05-08 15:15:00,9.54,9.55,9.54,9.55,45200.0,7.4192,7.4269,7.4192,7.4269,45200.0
2007-05-08 15:20:00,9.55,9.56,9.55,9.55,29200.0,7.4269,7.4347,7.4269,7.4269,29200.0
2007-05-08 15:25:00,9.55,9.56,9.55,9.56,27200.0,7.4269,7.4347,7.4269,7.4347,27200.0
2007-05-08 15:30:00,9.56,9.56,9.56,9.56,48000.0,7.4347,7.4347,7.4347,7.4347,48000.0
2007-05-08 15:35:00,9.56,9.56,9.55,9.55,38400.0,7.4347,7.4347,7.4269,7.4269,38400.0
2007-05-08 15:40:00,9.55,9.55,9.55,9.55,38800.0,7.4269,7.4269,7.4269,7.4269,38800.0
2007-05-08 15:45:00,9.55,9.55,9.55,9.55,95200.0,7.4269,7.4269,7.4269,7.4269,95200.0
2007-05-08 15:50:00,9.55,9.55,9.54,9.54,68000.0,7.4269,7.4269,7.4192,7.4192,68000.0
2007-05-08 15:55:00,9.54,9.55,9.54,9.55,91600.0,7.4192,7.4269,7.4192,7.4269,91600.0
2007-05-09 09:30:00,9.58,9.58,9.54,9.56,78000.0,7.4503,7.4503,7.4192,7.4347,78000.0
2007-05-09 09:35:00,9.56,9.58,9.56,9.57,24400.0,7.4347,7.4503,7.4347,7.4425,24400.0
2007-05-09 09:40:00,9.57,9.59,9.57,9.57,42000.0,7.4425,7.4581,7.4425,7.4425,42000.0
2007-05-09 09:45:00,9.57,9.58,9.55,9.55,46000.0,7.4425,7.4503,7.4269,7.4269,46000.0
2007-05-09 09:50:00,9.55,9.55,9.54,9.54,20400.0,7.4269,7.4269,7.4192,7.4192,20400.0
2007-05-09 09:55:00,9.55,9.55,9.53,9.53,15600.0,7.4269,7.4269,7.4114,7.4114,15600.0
2007-05-09 10:00:00,9.53,9.56,9.53,9.56,13200.0,7.4114,7.4347,7.4114,7.4347,13200.0
2007-05-09 10:05:00,9.56,9.57,9.56,9.57,18400.0,7.4347,7.4425,7.4347,7.4425,18400.0
2007-05-09 10:10:00,9.57,9.59,9.57,9.57,19200.0,7.4425,7.4581,7.4425,7.4425,19200.0
2007-05-09 10:15:00,9.57,9.6,9.57,9.59,27600.0,7.4425,7.4658,7.4425,7.4581,27600.0
2007-05-09 10:20:00,9.59,9.6,9.58,9.59,16400.0,7.4581,7.4658,7.4503,7.4581,16400.0
2007-05-09 10:25:00,9.59,9.59,9.58,9.59,8400.0,7.4581,7.4581,7.4503,7.4581,8400.0
2007-05-09 10:30:00,9.59,9.59,9.59,9.59,13200.0,7.4581,7.4581,7.4581,7.4581,13200.0
2007-05-09 10:35:00,9.59,9.59,9.57,9.57,21200.0,7.4581,7.4581,7.4425,7.4425,21200.0
2007-05-09 10:40:00,9.58,9.58,9.56,9.56,12000.0,7.4503,7.4503,7.4347,7.4347,12000.0
2007-05-09 10:45:00,9.56,9.56,9.56,9.56,13200.0,7.4347,7.4347,7.4347,7.4347,13200.0
2007-05-09 10:50:00,9.56,9.56,9.56,9.56,10000.0,7.4347,7.4347,7.4347,7.4347,10000.0
2007-05-09 10:55:00,9.56,9.56,9.56,9.56,8800.0,7.4347,7.4347,7.4347,7.4347,8800.0
2007-05-09 11:00:00,9.56,9.56,9.56,9.56,1600.0,7.4347,7.4347,7.4347,7.4347,1600.0
2007-05-09 11:05:00,9.56,9.56,9.56,9.56,16800.0,7.4347,7.4347,7.4347,7.4347,16800.0
2007-05-09 11:10:00,9.56,9.58,9.56,9.57,12400.0,7.4347,7.4503,7.4347,7.4425,12400.0
2007-05-09 11:15:00,9.57,9.58,9.57,9.57,12800.0,7.4425,7.4503,7.4425,7.4425,12800.0
2007-05-09 11:20:00,9.57,9.57,9.57,9.57,11600.0,7.4425,7.4425,7.4425,7.4425,11600.0
2007-05-09 11:25:00,9.57,9.57,9.55,9.56,48400.0,7.4425,7.4425,7.4269,7.4347,48400.0
2007-05-09 11:30:00,9.56,9.56,9.56,9.56,19200.0,7.4347,7.4347,7.4347,7.4347,19200.0
2007-05-09 11:35:00,9.56,9.58,9.56,9.58,18000.0,7.4347,7.4503,7.4347,7.4503,18000.0
2007-05-09 11:40:00,9.58,9.58,9.58,9.58,10000.0,7.4503,7.4503,7.4503,7.4503,10000.0
2007-05-09 11:45:00,9.58,9.59,9.57,9.58,24800.0,7.4503,7.4581,7.4425,7.4503,24800.0
2007-05-09 11:50:00,9.58,9.59,9.57,9.57,18400.0,7.4503,7.4581,7.4425,7.4425,18400.0
2007-05-09 11:55:00,9.58,9.58,9.57,9.57,16400.0,7.4503,7.4503,7.4425,7.4425,16400.0
2007-05-09 12:00:00,9.57,9.59,9.57,9.59,6000.0,7.4425,7.4581,7.4425,7.4581,6000.0
2007-05-09 12:05:00,9.59,9.59,9.58,9.58,16800.0,7.4581,7.4581,7.4503,7.4503,16800.0
2007-05-09 12:10:00,9.58,9.59,9.58,9.59,6400.0,7.4503,7.4581,7.4503,7.4581,6400.0
2007-05-09 12:15:00,9.59,9.59,9.59,9.59,9200.0,7.4581,7.4581,7.4581,7.4581,9200.0
2007-05-09 12:20:00,9.59,9.6,9.59,9.6,11200.0,7.4581,7.4658,7.4581,7.4658,11200.0
2007-05-09 12:25:00,9.6,9.6,9.6,9.6,7600.0,7.4658,7.4658,7.4658,7.4658,7600.0
2007-05-09 12:30:00,9.6,9.61,9.6,9.61,9600.0,7.4658,7.4736,7.4658,7.4736,9600.0
2007-05-09 12:35:00,9.61,9.61,9.61,9.61,24000.0,7.4736,7.4736,7.4736,7.4736,24000.0
2007-05-09 12:40:00,9.61,9.62,9.61,9.62,10000.0,7.4736,7.4814,7.4736,7.4814,10000.0
2007-05-09 12:45:00,9.62,9.62,9.62,9.62,7200.0,7.4814,7.4814,7.4814,7.4814,7200.0
2007-05-09 12:50:00,9.62,9.62,9.62,9.62,12800.0,7.4814,7.4814,7.4814,7.4814,12800.0
2007-05-09 12:55:00,9.62,9.62,9.62,9.62,12400.0,7.4814,7.4814,7.4814,7.4814,12400.0
2007-05-09 13:00:00,9.62,9.62,9.62,9.62,17200.0,7.4814,7.4814,7.4814,7.4814,17200.0
2007-05-09 13:05:00,9.62,9.62,9.61,9.61,40800.0,7.4814,7.4814,7.4736,7.4736,40800.0
2007-05-09 13:10:00,9.61,9.61,9.6,9.6,12800.0,7.4736,7.4736,7.4658,7.4658,12800.0
2007-05-09 13:15:00,9.6,9.61,9.6,9.6,10000.0,7.4658,7.4736,7.4658,7.4658,10000.0
2007-05-09 13:20:00,9.6,9.61,9.6,9.6,19600.0,7.4658,7.4736,7.4658,7.4658,19600.0
2007-05-09 13:25:00,9.6,9.61,9.6,9.61,27600.0,7.4658,7.4736,7.4658,7.4736,27600.0
2007-05-09 13:30:00,9.61,9.63,9.61,9.63,34800.0,7.4736,7.4892,7.4736,7.4892,34800.0
2007-05-09 13:35:00,9.63,9.63,9.61,9.61,20400.0,7.4892,7.4892,7.4736,7.4736,20400.0
2007-05-09 13:40:00,9.61,9.62,9.6,9.61,15600.0,7.4736,7.4814,7.4658,7.4736,15600.0
2007-05-09 13:45:00,9.61,9.61,9.61,9.61,6000.0,7.4736,7.4736,7.4736,7.4736,6000.0
2007-05-09 13:50:00,9.61,9.61,9.6,9.61,10800.0,7.4736,7.4736,7.4658,7.4736,10800.0
2007-05-09 13:55:00,9.61,9.61,9.6,9.6,12400.0,7.4736,7.4736,7.4658,7.4658,12400.0
2007-05-09 14:00:00,9.6,9.61,9.6,9.61,10800.0,7.4658,7.4736,7.4658,7.4736,10800.0
2007-05-09 14:05:00,9.61,9.61,9.61,9.61,10800.0,7.4736,7.4736,7.4736,7.4736,10800.0
2007-05-09 14:10:00,9.61,9.61,9.61,9.61,17200.0,7.4736,7.4736,7.4736,7.4736,17200.0
2007-05-09 14:15:00,9.6,9.61,9.57,9.6,151200.0,7.4658,7.4736,7.4425,7.4658,151200.0
2007-05-09 14:20:00,9.61,9.65,9.59,9.6,81600.0,7.4736,7.5047,7.4581,7.4658,81600.0
2007-05-09 14:25:00,9.59,9.62,9.59,9.61,40400.0,7.4581,7.4814,7.4581,7.4736,40400.0
2007-05-09 14:30:00,9.61,9.61,9.59,9.61,54400.0,7.4736,7.4736,7.4581,7.4736,54400.0
2007-05-09 14:35:00,9.61,9.63,9.6,9.63,31200.0,7.4736,7.4892,7.4658,7.4892,31200.0
2007-05-09 14:40:00,9.63,9.68,9.62,9.68,136400.0,7.4892,7.528,7.4814,7.528,136400.0
2007-05-09 14:45:00,9.68,9.69,9.67,9.68,70000.0,7.528,7.5358,7.5203,7.528,70000.0
2007-05-09 14:50:00,9.69,9.69,9.67,9.68,50800.0,7.5358,7.5358,7.5203,7.528,50800.0
2007-05-09 14:55:00,9.68,9.69,9.67,9.67,36800.0,7.528,7.5358,7.5203,7.5203,36800.0
2007-05-09 15:00:00,9.67,9.67,9.66,9.67,36400.0,7.5203,7.5203,7.5125,7.5203,36400.0
2007-05-09 15:05:00,9.67,9.67,9.65,9.65,30000.0,7.5203,7.5203,7.5047,7.5047,30000.0
2007-05-09 15:10:00,9.66,9.67,9.65,9.67,46000.0,7.5125,7.5203,7.5047,7.5203,46000.0
2007-05-09 15:15:00,9.67,9.67,9.65,9.65,60400.0,7.5203,7.5203,7.5047,7.5047,60400.0
2007-05-09 15:20:00,9.65,9.67,9.65,9.67,58000.0,7.5047,7.5203,7.5047,7.5203,58000.0
2007-05-09 15:25:00,9.66,9.68,9.66,9.68,54000.0,7.5125,7.528,7.5125,7.528,54000.0
2007-05-09 15:30:00,9.68,9.7,9.68,9.69,62000.0,7.528,7.5436,7.528,7.5358,62000.0
2007-05-09 15:35:00,9.69,9.69,9.67,9.67,72800.0,7.5358,7.5358,7.5203,7.5203,72800.0
2007-05-09 15:40:00,9.67,9.67,9.66,9.66,61200.0,7.5203,7.5203,7.5125,7.5125,61200.0
2007-05-09 15:45:00,9.66,9.68,9.66,9.67,50000.0,7.5125,7.528,7.5125,7.5203,50000.0
2007-05-09 15:50:00,9.67,9.67,9.65,9.66,37200.0,7.5203,7.5203,7.5047,7.5125,37200.0
2007-05-09 15:55:00,9.66,9.66,9.65,9.65,134400.0,7.5125,7.5125,7.5047,7.5047,134400.0
2007-05-10 09:30:00,9.65,9.65,9.56,9.56,66000.0,7.5047,7.5047,7.4347,7.4347,66000.0
2007-05-10 09:35:00,9.56,9.57,9.52,9.53,43200.0,7.4347,7.4425,7.4036,7.4114,43200.0
2007-05-10 09:40:00,9.53,9.54,9.52,9.53,24400.0,7.4114,7.4192,7.4036,7.4114,24400.0
2007-05-10 09:45:00,9.52,9.54,9.51,9.53,11600.0,7.4036,7.4192,7.3958,7.4114,11600.0
2007-05-10 09:50:00,9.53,9.57,9.53,9.57,24400.0,7.4114,7.4425,7.4114,7.4425,24400.0
2007-05-10 09:55:00,9.58,9.59,9.56,9.59,15600.0,7.4503,7.4581,7.4347,7.4581,15600.0
2007-05-10 10:00:00,9.59,9.61,9.58,9.61,37200.0,7.4581,7.4736,7.4503,7.4736,37200.0
2007-05-10 10:05:00,9.61,9.61,9.59,9.6,12400.0,7.4736,7.4736,7.4581,7.4658,12400.0
2007-05-10 10:10:00,9.6,9.6,9.57,9.58,16800.0,7.4658,7.4658,7.4425,7.4503,16800.0
2007-05-10 10:15:00,9.58,9.61,9.58,9.6,24000.0,7.4503,7.4736,7.4503,7.4658,24000.0
2007-05-10 10:20:00,9.6,9.6,9.59,9.59,10800.0,7.4658,7.4658,7.4581,7.4581,10800.0
2007-05-10 10:25:00,9.59,9.59,9.59,9.59,8400.0,7.4581,7.4581,7.4581,7.4581,8400.0
2007-05-10 10:30:00,9.59,9.59,9.58,9.58,24800.0,7.4581,7.4581,7.4503,7.4503,24800.0
2007-05-10 10:35:00,9.58,9.6,9.58,9.6,14400.0,7.4503,7.4658,7.4503,7.4658,14400.0
2007-05-10 10:40:00,9.59,9.61,9.59,9.61,11200.0,7.4581,7.4736,7.4581,7.4736,11200.0
2007-05-10 10:45:00,9.61,9.61,9.61,9.61,5600.0,7.4736,7.4736,7.4736,7.4736,5600.0
2007-05-10 10:50:00,9.61,9.61,9.61,9.61,28400.0,7.4736,7.4736,7.4736,7.4736,28400.0
2007-05-10 10:55:00,9.62,9.62,9.55,9.57,158000.0,7.4814,7.4814,7.4269,7.4425,158000.0
2007-05-10 11:00:00,9.58,9.58,9.56,9.56,24000.0,7.4503,7.4503,7.4347,7.4347,24000.0
2007-05-10 11:05:00,9.57,9.58,9.55,9.55,73200.0,7.4425,7.4503,7.4269,7.4269,73200.0
2007-05-10 11:10:00,9.56,9.56,9.54,9.56,20800.0,7.4347,7.4347,7.4192,7.4347,20800.0
2007-05-10 11:15:00,9.56,9.56,9.53,9.55,198400.0,7.4347,7.4347,7.4114,7.4269,198400.0
2007-05-10 11:20:00,9.55,9.55,9.55,9.55,70000.0,7.4269,7.4269,7.4269,7.4269,70000.0
2007-05-10 11:25:00,9.55,9.55,9.53,9.54,40800.0,7.4269,7.4269,7.4114,7.4192,40800.0
2007-05-10 11:30:00,9.54,9.55,9.54,9.55,14800.0,7.4192,7.4269,7.4192,7.4269,14800.0
2007-05-10 11:35:00,9.55,9.55,9.54,9.55,28000.0,7.4269,7.4269,7.4192,7.4269,28000.0
2007-05-10 11:40:00,9.54,9.55,9.54,9.54,10800.0,7.4192,7.4269,7.4192,7.4192,10800.0
2007-05-10 11:45:00,9.54,9.54,9.52,9.52,18400.0,7.4192,7.4192,7.4036,7.4036,18400.0
2007-05-10 11:50:00,9.52,9.53,9.5,9.51,40800.0,7.4036,7.4114,7.3881,7.3958,40800.0
2007-05-10 11:55:00,9.51,9.51,9.5,9.5,32000.0,7.3958,7.3958,7.3881,7.3881,32000.0
2007-05-10 12:00:00,9.5,9.51,9.49,9.5,105200.0,7.3881,7.3958,7.3803,7.3881,105200.0
2007-05-10 12:05:00,9.5,9.52,9.5,9.51,24000.0,7.3881,7.4036,7.3881,7.3958,24000.0
2007-05-10 12:10:00,9.51,9.52,9.51,9.51,4000.0,7.3958,7.4036,7.3958,7.3958,4000.0
2007-05-10 12:15:00,9.51,9.51,9.5,9.5,25600.0,7.3958,7.3958,7.3881,7.3881,25600.0
2007-05-10 12:20:00,9.5,9.51,9.5,9.51,40800.0,7.3881,7.3958,7.3881,7.3958,40800.0
2007-05-10 12:25:00,9.51,9.51,9.5,9.5,65600.0,7.3958,7.3958,7.3881,7.3881,65600.0
2007-05-10 12:30:00,9.5,9.5,9.5,9.5,12800.0,7.3881,7.3881,7.3881,7.3881,12800.0
2007-05-10 12:35:00,9.5,9.5,9.5,9.5,2800.0,7.3881,7.3881,7.3881,7.3881,2800.0
2007-05-10 12:40:00,9.51,9.52,9.51,9.51,11200.0,7.3958,7.4036,7.3958,7.3958,11200.0
2007-05-10 12:45:00,9.52,9.52,9.5,9.5,28400.0,7.4036,7.4036,7.3881,7.3881,28400.0
2007-05-10 12:50:00,9.5,9.5,9.5,9.5,39200.0,7.3881,7.3881,7.3881,7.3881,39200.0
2007-05-10 12:55:00,9.5,9.5,9.5,9.5,38000.0,7.3881,7.3881,7.3881,7.3881,38000.0
2007-05-10 13:00:00,9.5,9.5,9.49,9.49,31200.0,7.3881,7.3881,7.3803,7.3803,31200.0
2007-05-10 13:05:00,9.49,9.49,9.49,9.49,18800.0,7.3803,7.3803,7.3803,7.3803,18800.0
2007-05-10 13:10:00,9.49,9.49,9.49,9.49,53200.0,7.3803,7.3803,7.3803,7.3803,53200.0
2007-05-10 13:15:00,9.49,9.5,9.49,9.5,25600.0,7.3803,7.3881,7.3803,7.3881,25600.0
2007-05-10 13:20:00,9.49,9.5,9.49,9.5,7600.0,7.3803,7.3881,7.3803,7.3881,7600.0
2007-05-10 13:25:00,9.51,9.52,9.51,9.51,19600.0,7.3958,7.4036,7.3958,7.3958,19600.0
2007-05-10 13:30:00,9.51,9.51,9.5,9.5,42800.0,7.3958,7.3958,7.3881,7.3881,42800.0
2007-05-10 13:35:00,9.51,9.52,9.5,9.52,51600.0,7.3958,7.4036,7.3881,7.4036,51600.0
2007-05-10 13:40:00,9.53,9.53,9.52,9.52,18000.0,7.4114,7.4114,7.4036,7.4036,18000.0
2007-05-10 13:45:00,9.52,9.52,9.5,9.51,44000.0,7.4036,7.4036,7.3881,7.3958,44000.0
2007-05-10 13:50:00,9.5,9.53,9.5,9.53,29600.0,7.3881,7.4114,7.3881,7.4114,29600.0
2007-05-10 13:55:00,9.53,9.53,9.51,9.52,8400.0,7.4114,7.4114,7.3958,7.4036,8400.0
2007-05-10 14:00:00,9.52,9.54,9.52,9.53,8000.0,7.4036,7.4192,7.4036,7.4114,8000.0
2007-05-10 14:05:00,9.54,9.54,9.53,9.54,7600.0,7.4192,7.4192,7.4114,7.4192,7600.0
2007-05-10 14:10:00,9.54,9.54,9.52,9.52,24400.0,7.4192,7.4192,7.4036,7.4036,24400.0
2007-05-10 14:15:00,9.52,9.53,9.52,9.53,12800.0,7.4036,7.4114,7.4036,7.4114,12800.0
2007-05-10 14:20:00,9.53,9.53,9.52,9.52,3600.0,7.4114,7.4114,7.4036,7.4036,3600.0
2007-05-10 14:25:00,9.52,9.53,9.52,9.53,58400.0,7.4036,7.4114,7.4036,7.4114,58400.0
2007-05-10 14:30:00,9.52,9.52,9.51,9.52,15200.0,7.4036,7.4036,7.3958,7.4036,15200.0
2007-05-10 14:35:00,9.52,9.52,9.51,9.52,27200.0,7.4036,7.4036,7.3958,7.4036,27200.0
2007-05-10 14:40:00,9.52,9.52,9.51,9.51,20000.0,7.4036,7.4036,7.3958,7.3958,20000.0
2007-05-10 14:45:00,9.52,9.52,9.51,9.51,26000.0,7.4036,7.4036,7.3958,7.3958,26000.0
2007-05-10 14:50:00,9.51,9.51,9.5,9.5,50800.0,7.3958,7.3958,7.3881,7.3881,50800.0
2007-05-10 14:55:00,9.5,9.51,9.5,9.5,42800.0,7.3881,7.3958,7.3881,7.3881,42800.0
2007-05-10 15:00:00,9.5,9.5,9.49,9.49,57200.0,7.3881,7.3881,7.3803,7.3803,57200.0
2007-05-10 15:05:00,9.49,9.49,9.48,9.49,67600.0,7.3803,7.3803,7.3725,7.3803,67600.0
2007-05-10 15:10:00,9.49,9.52,9.49,9.51,50400.0,7.3803,7.4036,7.3803,7.3958,50400.0
2007-05-10 15:15:00,9.51,9.52,9.5,9.5,60800.0,7.3958,7.4036,7.3881,7.3881,60800.0
2007-05-10 15:20:00,9.5,9.51,9.5,9.5,54400.0,7.3881,7.3958,7.3881,7.3881,54400.0
2007-05-10 15:25:00,9.5,9.51,9.5,9.51,92400.0,7.3881,7.3958,7.3881,7.3958,92400.0
2007-05-10 15:30:00,9.51,9.51,9.49,9.5,77200.0,7.3958,7.3958,7.3803,7.3881,77200.0
2007-05-10 15:35:00,9.51,9.51,9.5,9.5,68800.0,7.3958,7.3958,7.3881,7.3881,68800.0
2007-05-10 15:40:00,9.5,9.5,9.48,9.49,88800.0,7.3881,7.3881,7.3725,7.3803,88800.0
2007-05-10 15:45:00,9.49,9.5,9.49,9.49,68400.0,7.3803,7.3881,7.3803,7.3803,68400.0
2007-05-10 15:50:00,9.49,9.49,9.48,9.49,81200.0,7.3803,7.3803,7.3725,7.3803,81200.0
2007-05-10 15:55:00,9.49,9.49,9.48,9.49,115200.0,7.3803,7.3803,7.3725,7.3803,115200.0
2007-05-11 09:30:00,9.49,9.49,9.49,9.49,0.0,7.3803,7.3803,7.3803,7.3803,0.0
2007-05-11 09:35:00,9.49,9.49,9.49,9.49,0.0,7.3803,7.3803,7.3803,7.3803,0.0
2007-05-11 09:40:00,9.48,9.49,9.47,9.47,4000.0,7.3725,7.3803,7.3647,7.3647,4000.0
2007-05-11 09:45:00,9.47,9.53,9.47,9.47,35600.0,7.3647,7.4114,7.3647,7.3647,35600.0
2007-05-11 09:50:00,9.52,9.52,9.46,9.48,21600.0,7.4036,7.4036,7.357,7.3725,21600.0
2007-05-11 09:55:00,9.49,9.49,9.46,9.46,46800.0,7.3803,7.3803,7.357,7.357,46800.0
2007-05-11 10:00:00,9.46,9.47,9.45,9.45,14800.0,7.357,7.3647,7.3492,7.3492,14800.0
2007-05-11 10:05:00,9.45,9.45,9.44,9.44,26800.0,7.3492,7.3492,7.3414,7.3414,26800.0
2007-05-11 10:10:00,9.44,9.45,9.44,9.45,20800.0,7.3414,7.3492,7.3414,7.3492,20800.0
2007-05-11 10:15:00,9.45,9.46,9.45,9.45,15600.0,7.3492,7.357,7.3492,7.3492,15600.0
2007-05-11 10:20:00,9.45,9.45,9.44,9.45,19600.0,7.3492,7.3492,7.3414,7.3492,19600.0
2007-05-11 10:25:00,9.45,9.45,9.43,9.43,17200.0,7.3492,7.3492,7.3336,7.3336,17200.0
2007-05-11 10:30:00,9.43,9.43,9.42,9.42,28400.0,7.3336,7.3336,7.3258,7.3258,28400.0
2007-05-11 10:35:00,9.42,9.43,9.42,9.42,27200.0,7.3258,7.3336,7.3258,7.3258,27200.0
2007-05-11 10:40:00,9.42,9.42,9.42,9.42,20000.0,7.3258,7.3258,7.3258,7.3258,20000.0
2007-05-11 10:45:00,9.42,9.42,9.41,9.41,41200.0,7.3258,7.3258,7.3181,7.3181,41200.0
2007-05-11 10:50:00,9.41,9.45,9.41,9.44,20800.0,7.3181,7.3492,7.3181,7.3414,20800.0
2007-05-11 10:55:00,9.44,9.45,9.44,9.44,23600.0,7.3414,7.3492,7.3414,7.3414,23600.0
2007-05-11 11:00:00,9.45,9.46,9.44,9.46,20000.0,7.3492,7.357,7.3414,7.357,20000.0
2007-05-11 11:05:00,9.46,9.47,9.46,9.47,13600.0,7.357,7.3647,7.357,7.3647,13600.0
2007-05-11 11:10:00,9.47,9.49,9.47,9.49,34000.0,7.3647,7.3803,7.3647,7.3803,34000.0
2007-05-11 11:15:00,9.49,9.49,9.49,9.49,12800.0,7.3803,7.3803,7.3803,7.3803,12800.0
2007-05-11 11:20:00,9.49,9.49,9.46,9.46,27600.0,7.3803,7.3803,7.357,7.357,27600.0
2007-05-11 11:25:00,9.46,9.46,9.46,9.46,8800.0,7.357,7.357,7.357,7.357,8800.0
2007-05-11 11:30:00,9.46,9.47,9.46,9.46,16000.0,7.357,7.3647,7.357,7.357,16000.0
2007-05-11 11:35:00,9.46,9.47,9.46,9.46,5200.0,7.357,7.3647,7.357,7.357,5200.0
2007-05-11 11:40:00,9.46,9.46,9.45,9.46,20000.0,7.357,7.357,7.3492,7.357,20000.0
2007-05-11 11:45:00,9.46,9.49,9.46,9.46,25600.0,7.357,7.3803,7.357,7.357,25600.0
2007-05-11 11:50:00,9.46,9.46,9.46,9.46,23600.0,7.357,7.357,7.357,7.357,23600.0
2007-05-11 11:55:00,9.46,9.49,9.46,9.49,34000.0,7.357,7.3803,7.357,7.3803,34000.0
2007-05-11 12:00:00,9.49,9.49,9.47,9.47,30400.0,7.3803,7.3803,7.3647,7.3647,30400.0
2007-05-11 12:05:00,9.47,9.47,9.46,9.46,13200.0,7.3647,7.3647,7.357,7.357,13200.0
2007-05-11 12:10:00,9.46,9.47,9.46,9.47,24400.0,7.357,7.3647,7.357,7.3647,24400.0
2007-05-11 12:15:00,9.47,9.47,9.46,9.46,5200.0,7.3647,7.3647,7.357,7.357,5200.0
2007-05-11 12:20:00,9.46,9.47,9.46,9.47,22400.0,7.357,7.3647,7.357,7.3647,22400.0
2007-05-11 12:25:00,9.47,9.47,9.47,9.47,52400.0,7.3647,7.3647,7.3647,7.3647,52400.0
2007-05-11 12:30:00,9.47,9.48,9.47,9.47,20800.0,7.3647,7.3725,7.3647,7.3647,20800.0
2007-05-11 12:35:00,9.47,9.47,9.47,9.47,12000.0,7.3647,7.3647,7.3647,7.3647,12000.0
2007-05-11 12:40:00,9.46,9.47,9.46,9.46,14000.0,7.357,7.3647,7.357,7.357,14000.0
2007-05-11 12:45:00,9.46,9.46,9.45,9.45,21600.0,7.357,7.357,7.3492,7.3492,21600.0
2007-05-11 12:50:00,9.45,9.46,9.45,9.46,15200.0,7.3492,7.357,7.3492,7.357,15200.0
2007-05-11 12:55:00,9.46,9.46,9.45,9.45,14400.0,7.357,7.357,7.3492,7.3492,14400.0
2007-05-11 13:00:00,9.45,9.45,9.45,9.45,12000.0,7.3492,7.3492,7.3492,7.3492,12000.0
2007-05-11 13:05:00,9.45,9.46,9.45,9.46,35200.0,7.3492,7.357,7.3492,7.357,35200.0
2007-05-11 13:10:00,9.46,9.46,9.46,9.46,5200.0,7.357,7.357,7.357,7.357,5200.0
2007-05-11 13:15:00,9.46,9.46,9.46,9.46,10800.0,7.357,7.357,7.357,7.357,10800.0
2007-05-11 13:20:00,9.46,9.47,9.46,9.46,37200.0,7.357,7.3647,7.357,7.357,37200.0
2007-05-11 13:25:00,9.47,9.49,9.47,9.49,30800.0,7.3647,7.3803,7.3647,7.3803,30800.0
2007-05-11 13:30:00,9.49,9.49,9.47,9.47,21200.0,7.3803,7.3803,7.3647,7.3647,21200.0
2007-05-11 13:35:00,9.47,9.47,9.46,9.46,14000.0,7.3647,7.3647,7.357,7.357,14000.0
2007-05-11 13:40:00,9.46,9.46,9.46,9.46,4400.0,7.357,7.357,7.357,7.357,4400.0
2007-05-11 13:45:00,9.47,9.47,9.46,9.46,19200.0,7.3647,7.3647,7.357,7.357,19200.0
2007-05-11 13:50:00,9.46,9.46,9.46,9.46,18400.0,7.357,7.357,7.357,7.357,18400.0
2007-05-11 13:55:00,9.46,9.46,9.45,9.45,12000.0,7.357,7.357,7.3492,7.3492,12000.0
2007-05-11 14:00:00,9.45,9.46,9.45,9.46,14000.0,7.3492,7.357,7.3492,7.357,14000.0
2007-05-11 14:05:00,9.46,9.46,9.45,9.46,16400.0,7.357,7.357,7.3492,7.357,16400.0
2007-05-11 14:10:00,9.46,9.47,9.46,9.46,9600.0,7.357,7.3647,7.357,7.357,9600.0
2007-05-11 14:15:00,9.46,9.46,9.45,9.45,16800.0,7.357,7.357,7.3492,7.3492,16800.0
2007-05-11 14:20:00,9.45,9.45,9.45,9.45,16000.0,7.3492,7.3492,7.3492,7.3492,16000.0
2007-05-11 14:25:00,9.45,9.47,9.45,9.46,15200.0,7.3492,7.3647,7.3492,7.357,15200.0
2007-05-11 14:30:00,9.46,9.46,9.45,9.45,12400.0,7.357,7.357,7.3492,7.3492,12400.0
2007-05-11 14:35:00,9.45,9.46,9.45,9.46,18000.0,7.3492,7.357,7.3492,7.357,18000.0
2007-05-11 14:40:00,9.46,9.47,9.46,9.47,13200.0,7.357,7.3647,7.357,7.3647,13200.0
2007-05-11 14:45:00,9.47,9.47,9.47,9.47,11600.0,7.3647,7.3647,7.3647,7.3647,11600.0
2007-05-11 14:50:00,9.47,9.47,9.47,9.47,11200.0,7.3647,7.3647,7.3647,7.3647,11200.0
2007-05-11 14:55:00,9.47,9.47,9.46,9.46,13600.0,7.3647,7.3647,7.357,7.357,13600.0
2007-05-11 15:00:00,9.46,9.46,9.45,9.46,17600.0,7.357,7.357,7.3492,7.357,17600.0
2007-05-11 15:05:00,9.46,9.47,9.45,9.47,17200.0,7.357,7.3647,7.3492,7.3647,17200.0
2007-05-11 15:10:00,9.47,9.47,9.47,9.47,13600.0,7.3647,7.3647,7.3647,7.3647,13600.0
2007-05-11 15:15:00,9.47,9.48,9.47,9.48,10800.0,7.3647,7.3725,7.3647,7.3725,10800.0
2007-05-11 15:20:00,9.48,9.48,9.48,9.48,5200.0,7.3725,7.3725,7.3725,7.3725,5200.0
2007-05-11 15:25:00,9.48,9.48,9.48,9.48,10800.0,7.3725,7.3725,7.3725,7.3725,10800.0
2007-05-11 15:30:00,9.48,9.51,9.48,9.5,96400.0,7.3725,7.3958,7.3725,7.3881,96400.0
2007-05-11 15:35:00,9.5,9.51,9.49,9.5,56800.0,7.3881,7.3958,7.3803,7.3881,56800.0
2007-05-11 15:40:00,9.5,9.5,9.49,9.5,38400.0,7.3881,7.3881,7.3803,7.3881,38400.0
2007-05-11 15:45:00,9.5,9.5,9.49,9.49,44800.0,7.3881,7.3881,7.3803,7.3803,44800.0
2007-05-11 15:50:00,9.49,9.51,9.49,9.51,48400.0,7.3803,7.3958,7.3803,7.3958,48400.0
2007-05-11 15:55:00,9.51,9.52,9.51,9.51,120400.0,7.3958,7.4036,7.3958,7.3958,120400.0
2007-05-14 09:30:00,9.53,9.55,9.51,9.55,34400.0,7.4114,7.4269,7.3958,7.4269,34400.0
2007-05-14 09:35:00,9.54,9.59,9.54,9.58,16800.0,7.4192,7.4581,7.4192,7.4503,16800.0
2007-05-14 09:40:00,9.57,9.58,9.57,9.57,22000.0,7.4425,7.4503,7.4425,7.4425,22000.0
2007-05-14 09:45:00,9.57,9.57,9.55,9.55,10800.0,7.4425,7.4425,7.4269,7.4269,10800.0
2007-05-14 09:50:00,9.55,9.57,9.55,9.57,16800.0,7.4269,7.4425,7.4269,7.4425,16800.0
2007-05-14 09:55:00,9.57,9.58,9.57,9.57,20800.0,7.4425,7.4503,7.4425,7.4425,20800.0
2007-05-14 10:00:00,9.56,9.56,9.54,9.54,18400.0,7.4347,7.4347,7.4192,7.4192,18400.0
2007-05-14 10:05:00,9.54,9.54,9.53,9.53,11200.0,7.4192,7.4192,7.4114,7.4114,11200.0
2007-05-14 10:10:00,9.53,9.54,9.52,9.53,8800.0,7.4114,7.4192,7.4036,7.4114,8800.0
2007-05-14 10:15:00,9.53,9.54,9.53,9.53,7200.0,7.4114,7.4192,7.4114,7.4114,7200.0
2007-05-14 10:20:00,9.53,9.53,9.51,9.51,13200.0,7.4114,7.4114,7.3958,7.3958,13200.0
2007-05-14 10:25:00,9.52,9.52,9.49,9.5,29200.0,7.4036,7.4036,7.3803,7.3881,29200.0
2007-05-14 10:30:00,9.5,9.51,9.5,9.51,12800.0,7.3881,7.3958,7.3881,7.3958,12800.0
2007-05-14 10:35:00,9.51,9.52,9.51,9.52,4800.0,7.3958,7.4036,7.3958,7.4036,4800.0
2007-05-14 10:40:00,9.52,9.52,9.52,9.52,3200.0,7.4036,7.4036,7.4036,7.4036,3200.0
2007-05-14 10:45:00,9.52,9.54,9.52,9.54,7600.0,7.4036,7.4192,7.4036,7.4192,7600.0
2007-05-14 10:50:00,9.54,9.54,9.52,9.53,27200.0,7.4192,7.4192,7.4036,7.4114,27200.0
2007-05-14 10:55:00,9.53,9.53,9.53,9.53,18400.0,7.4114,7.4114,7.4114,7.4114,18400.0
2007-05-14 11:00:00,9.53,9.53,9.53,9.53,19200.0,7.4114,7.4114,7.4114,7.4114,19200.0
2007-05-14 11:05:00,9.53,9.53,9.53,9.53,22400.0,7.4114,7.4114,7.4114,7.4114,22400.0
2007-05-14 11:10:00,9.53,9.53,9.53,9.53,16800.0,7.4114,7.4114,7.4114,7.4114,16800.0
2007-05-14 11:15:00,9.53,9.53,9.53,9.53,12400.0,7.4114,7.4114,7.4114,7.4114,12400.0
2007-05-14 11:20:00,9.53,9.53,9.53,9.53,7600.0,7.4114,7.4114,7.4114,7.4114,7600.0
2007-05-14 11:25:00,9.53,9.53,9.52,9.52,14800.0,7.4114,7.4114,7.4036,7.4036,14800.0
2007-05-14 11:30:00,9.52,9.54,9.52,9.54,36400.0,7.4036,7.4192,7.4036,7.4192,36400.0
2007-05-14 11:35:00,9.54,9.55,9.54,9.55,8000.0,7.4192,7.4269,7.4192,7.4269,8000.0
2007-05-14 11:40:00,9.55,9.55,9.54,9.54,7600.0,7.4269,7.4269,7.4192,7.4192,7600.0
2007-05-14 11:45:00,9.54,9.55,9.54,9.54,6000.0,7.4192,7.4269,7.4192,7.4192,6000.0
2007-05-14 11:50:00,9.54,9.54,9.54,9.54,13200.0,7.4192,7.4192,7.4192,7.4192,13200.0
2007-05-14 11:55:00,9.54,9.54,9.54,9.54,9200.0,7.4192,7.4192,7.4192,7.4192,9200.0
2007-05-14 12:00:00,9.54,9.55,9.54,9.54,15200.0,7.4192,7.4269,7.4192,7.4192,15200.0
2007-05-14 12:05:00,9.55,9.56,9.55,9.56,25600.0,7.4269,7.4347,7.4269,7.4347,25600.0
2007-05-14 12:10:00,9.56,9.56,9.55,9.55,8800.0,7.4347,7.4347,7.4269,7.4269,8800.0
2007-05-14 12:15:00,9.55,9.55,9.55,9.55,400.0,7.4269,7.4269,7.4269,7.4269,400.0
2007-05-14 12:20:00,9.55,9.55,9.55,9.55,15200.0,7.4269,7.4269,7.4269,7.4269,15200.0
2007-05-14 12:25:00,9.55,9.55,9.55,9.55,5200.0,7.4269,7.4269,7.4269,7.4269,5200.0
2007-05-14 12:30:00,9.55,9.55,9.55,9.55,23200.0,7.4269,7.4269,7.4269,7.4269,23200.0
2007-05-14 12:35:00,9.56,9.56,9.55,9.55,12000.0,7.4347,7.4347,7.4269,7.4269,12000.0
2007-05-14 12:40:00,9.55,9.55,9.55,9.55,4000.0,7.4269,7.4269,7.4269,7.4269,4000.0
2007-05-14 12:45:00,9.55,9.55,9.55,9.55,8000.0,7.4269,7.4269,7.4269,7.4269,8000.0
2007-05-14 12:50:00,9.55,9.55,9.55,9.55,35600.0,7.4269,7.4269,7.4269,7.4269,35600.0
2007-05-14 12:55:00,9.55,9.55,9.55,9.55,8800.0,7.4269,7.4269,7.4269,7.4269,8800.0
2007-05-14 13:00:00,9.55,9.55,9.54,9.54,2800.0,7.4269,7.4269,7.4192,7.4192,2800.0
2007-05-14 13:05:00,9.54,9.54,9.54,9.54,3600.0,7.4192,7.4192,7.4192,7.4192,3600.0
2007-05-14 13:10:00,9.54,9.54,9.54,9.54,5200.0,7.4192,7.4192,7.4192,7.4192,5200.0
2007-05-14 13:15:00,9.54,9.54,9.5,9.5,40000.0,7.4192,7.4192,7.3881,7.3881,40000.0
2007-05-14 13:20:00,9.5,9.53,9.5,9.53,27200.0,7.3881,7.4114,7.3881,7.4114,27200.0
2007-05-14 13:25:00,9.53,9.53,9.53,9.53,9600.0,7.4114,7.4114,7.4114,7.4114,9600.0
2007-05-14 13:30:00,9.53,9.54,9.53,9.54,8400.0,7.4114,7.4192,7.4114,7.4192,8400.0
2007-05-14 13:35:00,9.53,9.53,9.5,9.51,38000.0,7.4114,7.4114,7.3881,7.3958,38000.0
2007-05-14 13:40:00,9.51,9.51,9.49,9.49,20800.0,7.3958,7.3958,7.3803,7.3803,20800.0
2007-05-14 13:45:00,9.49,9.5,9.49,9.49,16800.0,7.3803,7.3881,7.3803,7.3803,16800.0
2007-05-14 13:50:00,9.49,9.49,9.49,9.49,9200.0,7.3803,7.3803,7.3803,7.3803,9200.0
2007-05-14 13:55:00,9.49,9.49,9.48,9.48,9200.0,7.3803,7.3803,7.3725,7.3725,9200.0
2007-05-14 14:00:00,9.48,9.48,9.45,9.45,23200.0,7.3725,7.3725,7.3492,7.3492,23200.0
2007-05-14 14:05:00,9.46,9.46,9.45,9.46,21600.0,7.357,7.357,7.3492,7.357,21600.0
2007-05-14 14:10:00,9.46,9.47,9.45,9.45,21600.0,7.357,7.3647,7.3492,7.3492,21600.0
2007-05-14 14:15:00,9.46,9.46,9.45,9.45,21200.0,7.357,7.357,7.3492,7.3492,21200.0
2007-05-14 14:20:00,9.46,9.46,9.46,9.46,2800.0,7.357,7.357,7.357,7.357,2800.0
2007-05-14 14:25:00,9.46,9.47,9.46,9.47,3600.0,7.357,7.3647,7.357,7.3647,3600.0
2007-05-14 14:30:00,9.47,9.48,9.47,9.47,4400.0,7.3647,7.3725,7.3647,7.3647,4400.0
2007-05-14 14:35:00,9.47,9.47,9.46,9.46,16800.0,7.3647,7.3647,7.357,7.357,16800.0
2007-05-14 14:40:00,9.47,9.47,9.45,9.45,13600.0,7.3647,7.3647,7.3492,7.3492,13600.0
2007-05-14 14:45:00,9.45,9.46,9.45,9.46,8000.0,7.3492,7.357,7.3492,7.357,8000.0
2007-05-14 14:50:00,9.46,9.47,9.46,9.46,7200.0,7.357,7.3647,7.357,7.357,7200.0
2007-05-14 14:55:00,9.45,9.46,9.45,9.45,12800.0,7.3492,7.357,7.3492,7.3492,12800.0
2007-05-14 15:00:00,9.45,9.47,9.44,9.47,47200.0,7.3492,7.3647,7.3414,7.3647,47200.0
2007-05-14 15:05:00,9.47,9.48,9.47,9.48,6800.0,7.3647,7.3725,7.3647,7.3725,6800.0
2007-05-14 15:10:00,9.48,9.48,9.47,9.47,13600.0,7.3725,7.3725,7.3647,7.3647,13600.0
2007-05-14 15:15:00,9.47,9.49,9.47,9.47,33600.0,7.3647,7.3803,7.3647,7.3647,33600.0
2007-05-14 15:20:00,9.47,9.48,9.47,9.47,36000.0,7.3647,7.3725,7.3647,7.3647,36000.0
2007-05-14 15:25:00,9.46,9.47,9.45,9.47,41600.0,7.357,7.3647,7.3492,7.3647,41600.0
2007-05-14 15:30:00,9.47,9.48,9.47,9.48,12800.0,7.3647,7.3725,7.3647,7.3725,12800.0
2007-05-14 15:35:00,9.48,9.49,9.46,9.46,41600.0,7.3725,7.3803,7.357,7.357,41600.0
2007-05-14 15:40:00,9.46,9.46,9.46,9.46,10000.0,7.357,7.357,7.357,7.357,10000.0
2007-05-14 15:45:00,9.46,9.48,9.46,9.47,32000.0,7.357,7.3725,7.357,7.3647,32000.0
2007-05-14 15:50:00,9.47,9.47,9.46,9.46,28400.0,7.3647,7.3647,7.357,7.357,28400.0
2007-05-14 15:55:00,9.46,9.47,9.46,9.47,90000.0,7.357,7.3647,7.357,7.3647,90000.0
2007-05-15 09:30:00,9.47,9.52,9.47,9.49,55200.0,7.3647,7.4036,7.3647,7.3803,55200.0
2007-05-15 09:35:00,9.49,9.5,9.44,9.45,122000.0,7.3803,7.3881,7.3414,7.3492,122000.0
2007-05-15 09:40:00,9.45,9.45,9.43,9.43,30000.0,7.3492,7.3492,7.3336,7.3336,30000.0
2007-05-15 09:45:00,9.43,9.44,9.41,9.42,46000.0,7.3336,7.3414,7.3181,7.3258,46000.0
2007-05-15 09:50:00,9.43,9.43,9.41,9.41,20800.0,7.3336,7.3336,7.3181,7.3181,20800.0
2007-05-15 09:55:00,9.41,9.44,9.41,9.44,20800.0,7.3181,7.3414,7.3181,7.3414,20800.0
2007-05-15 10:00:00,9.45,9.48,9.44,9.48,54400.0,7.3492,7.3725,7.3414,7.3725,54400.0
2007-05-15 10:05:00,9.48,9.5,9.47,9.49,33200.0,7.3725,7.3881,7.3647,7.3803,33200.0
2007-05-15 10:10:00,9.49,9.51,9.49,9.5,36400.0,7.3803,7.3958,7.3803,7.3881,36400.0
2007-05-15 10:15:00,9.5,9.51,9.49,9.49,58400.0,7.3881,7.3958,7.3803,7.3803,58400.0
2007-05-15 10:20:00,9.49,9.51,9.49,9.5,34800.0,7.3803,7.3958,7.3803,7.3881,34800.0
2007-05-15 10:25:00,9.5,9.52,9.5,9.51,17600.0,7.3881,7.4036,7.3881,7.3958,17600.0
2007-05-15 10:30:00,9.52,9.52,9.49,9.5,32400.0,7.4036,7.4036,7.3803,7.3881,32400.0
2007-05-15 10:35:00,9.51,9.51,9.5,9.5,8400.0,7.3958,7.3958,7.3881,7.3881,8400.0
2007-05-15 10:40:00,9.5,9.5,9.48,9.48,94400.0,7.3881,7.3881,7.3725,7.3725,94400.0
2007-05-15 10:45:00,9.48,9.49,9.47,9.47,27600.0,7.3725,7.3803,7.3647,7.3647,27600.0
2007-05-15 10:50:00,9.47,9.47,9.47,9.47,17600.0,7.3647,7.3647,7.3647,7.3647,17600.0
2007-05-15 10:55:00,9.48,9.48,9.46,9.47,58400.0,7.3725,7.3725,7.357,7.3647,58400.0
2007-05-15 11:00:00,9.46,9.49,9.45,9.49,93200.0,7.357,7.3803,7.3492,7.3803,93200.0
2007-05-15 11:05:00,9.49,9.5,9.48,9.49,58800.0,7.3803,7.3881,7.3725,7.3803,58800.0
2007-05-15 11:10:00,9.49,9.49,9.48,9.49,25200.0,7.3803,7.3803,7.3725,7.3803,25200.0
2007-05-15 11:15:00,9.49,9.5,9.48,9.5,64400.0,7.3803,7.3881,7.3725,7.3881,64400.0
2007-05-15 11:20:00,9.5,9.51,9.5,9.51,52000.0,7.3881,7.3958,7.3881,7.3958,52000.0
2007-05-15 11:25:00,9.51,9.52,9.51,9.52,10000.0,7.3958,7.4036,7.3958,7.4036,10000.0
2007-05-15 11:30:00,9.52,9.52,9.52,9.52,12000.0,7.4036,7.4036,7.4036,7.4036,12000.0
2007-05-15 11:35:00,9.52,9.54,9.52,9.54,34800.0,7.4036,7.4192,7.4036,7.4192,34800.0
2007-05-15 11:40:00,9.54,9.55,9.53,9.53,39600.0,7.4192,7.4269,7.4114,7.4114,39600.0
2007-05-15 11:45:00,9.53,9.54,9.53,9.53,64400.0,7.4114,7.4192,7.4114,7.4114,64400.0
2007-05-15 11:50:00,9.53,9.53,9.52,9.53,12000.0,7.4114,7.4114,7.4036,7.4114,12000.0
2007-05-15 11:55:00,9.53,9.53,9.53,9.53,3200.0,7.4114,7.4114,7.4114,7.4114,3200.0
2007-05-15 12:00:00,9.53,9.53,9.53,9.53,32400.0,7.4114,7.4114,7.4114,7.4114,32400.0
2007-05-15 12:05:00,9.53,9.53,9.53,9.53,25600.0,7.4114,7.4114,7.4114,7.4114,25600.0
2007-05-15 12:10:00,9.53,9.53,9.53,9.53,29600.0,7.4114,7.4114,7.4114,7.4114,29600.0
2007-05-15 12:15:00,9.53,9.54,9.53,9.53,14800.0,7.4114,7.4192,7.4114,7.4114,14800.0
2007-05-15 12:20:00,9.53,9.54,9.53,9.53,17200.0,7.4114,7.4192,7.4114,7.4114,17200.0
2007-05-15 12:25:00,9.53,9.54,9.53,9.54,17600.0,7.4114,7.4192,7.4114,7.4192,17600.0
2007-05-15 12:30:00,9.54,9.54,9.53,9.54,26000.0,7.4192,7.4192,7.4114,7.4192,26000.0
2007-05-15 12:35:00,9.54,9.54,9.53,9.54,19600.0,7.4192,7.4192,7.4114,7.4192,19600.0
2007-05-15 12:40:00,9.54,9.55,9.54,9.55,48800.0,7.4192,7.4269,7.4192,7.4269,48800.0
2007-05-15 12:45:00,9.55,9.55,9.53,9.53,28800.0,7.4269,7.4269,7.4114,7.4114,28800.0
2007-05-15 12:50:00,9.53,9.53,9.52,9.53,43200.0,7.4114,7.4114,7.4036,7.4114,43200.0
2007-05-15 12:55:00,9.53,9.54,9.52,9.53,68000.0,7.4114,7.4192,7.4036,7.4114,68000.0
2007-05-15 13:00:00,9.53,9.54,9.52,9.54,134400.0,7.4114,7.4192,7.4036,7.4192,134400.0
2007-05-15 13:05:00,9.54,9.54,9.53,9.53,38800.0,7.4192,7.4192,7.4114,7.4114,38800.0
2007-05-15 13:10:00,9.53,9.54,9.53,9.54,60000.0,7.4114,7.4192,7.4114,7.4192,60000.0
2007-05-15 13:15:00,9.54,9.54,9.53,9.54,100000.0,7.4192,7.4192,7.4114,7.4192,100000.0
2007-05-15 13:20:00,9.54,9.54,9.54,9.54,16400.0,7.4192,7.4192,7.4192,7.4192,16400.0
2007-05-15 13:25:00,9.54,9.54,9.54,9.54,14000.0,7.4192,7.4192,7.4192,7.4192,14000.0
2007-05-15 13:30:00,9.54,9.54,9.53,9.53,23200.0,7.4192,7.4192,7.4114,7.4114,23200.0
2007-05-15 13:35:00,9.53,9.53,9.53,9.53,10400.0,7.4114,7.4114,7.4114,7.4114,10400.0
2007-05-15 13:40:00,9.53,9.53,9.5,9.51,36400.0,7.4114,7.4114,7.3881,7.3958,36400.0
2007-05-15 13:45:00,9.52,9.52,9.47,9.49,46000.0,7.4036,7.4036,7.3647,7.3803,46000.0
2007-05-15 13:50:00,9.49,9.49,9.47,9.48,91200.0,7.3803,7.3803,7.3647,7.3725,91200.0
2007-05-15 13:55:00,9.49,9.5,9.49,9.5,18400.0,7.3803,7.3881,7.3803,7.3881,18400.0
2007-05-15 14:00:00,9.5,9.5,9.49,9.49,15600.0,7.3881,7.3881,7.3803,7.3803,15600.0
2007-05-15 14:05:00,9.49,9.49,9.48,9.48,29200.0,7.3803,7.3803,7.3725,7.3725,29200.0
2007-05-15 14:10:00,9.48,9.48,9.46,9.47,22000.0,7.3725,7.3725,7.357,7.3647,22000.0
2007-05-15 14:15:00,9.47,9.47,9.45,9.45,37200.0,7.3647,7.3647,7.3492,7.3492,37200.0
2007-05-15 14:20:00,9.46,9.47,9.45,9.46,28400.0,7.357,7.3647,7.3492,7.357,28400.0
2007-05-15 14:25:00,9.46,9.46,9.45,9.45,22000.0,7.357,7.357,7.3492,7.3492,22000.0
2007-05-15 14:30:00,9.46,9.46,9.46,9.46,21200.0,7.357,7.357,7.357,7.357,21200.0
2007-05-15 14:35:00,9.47,9.47,9.44,9.44,89200.0,7.3647,7.3647,7.3414,7.3414,89200.0
2007-05-15 14:40:00,9.44,9.45,9.42,9.42,46400.0,7.3414,7.3492,7.3258,7.3258,46400.0
2007-05-15 14:45:00,9.42,9.42,9.4,9.41,90400.0,7.3258,7.3258,7.3103,7.3181,90400.0
2007-05-15 14:50:00,9.41,9.44,9.41,9.43,47200.0,7.3181,7.3414,7.3181,7.3336,47200.0
2007-05-15 14:55:00,9.43,9.43,9.42,9.43,32400.0,7.3336,7.3336,7.3258,7.3336,32400.0
2007-05-15 15:00:00,9.43,9.44,9.43,9.43,42000.0,7.3336,7.3414,7.3336,7.3336,42000.0
2007-05-15 15:05:00,9.43,9.43,9.42,9.43,31200.0,7.3336,7.3336,7.3258,7.3336,31200.0
2007-05-15 15:10:00,9.42,9.44,9.42,9.43,40000.0,7.3258,7.3414,7.3258,7.3336,40000.0
2007-05-15 15:15:00,9.44,9.44,9.41,9.43,24400.0,7.3414,7.3414,7.3181,7.3336,24400.0
2007-05-15 15:20:00,9.43,9.43,9.41,9.41,40800.0,7.3336,7.3336,7.3181,7.3181,40800.0
2007-05-15 15:25:00,9.41,9.43,9.41,9.41,86800.0,7.3181,7.3336,7.3181,7.3181,86800.0
2007-05-15 15:30:00,9.42,9.49,9.41,9.41,228000.0,7.3258,7.3803,7.3181,7.3181,228000.0
2007-05-15 15:35:00,9.41,9.42,9.41,9.42,71200.0,7.3181,7.3258,7.3181,7.3258,71200.0
2007-05-15 15:40:00,9.42,9.42,9.41,9.41,82000.0,7.3258,7.3258,7.3181,7.3181,82000.0
2007-05-15 15:45:00,9.41,9.41,9.39,9.39,83600.0,7.3181,7.3181,7.3025,7.3025,83600.0
2007-05-15 15:50:00,9.4,9.41,9.38,9.38,110800.0,7.3103,7.3181,7.2947,7.2947,110800.0
2007-05-15 15:55:00,9.38,9.4,9.38,9.4,179200.0,7.2947,7.3103,7.2947,7.3103,179200.0
2007-05-16 09:30:00,9.4,9.4,9.38,9.38,50800.0,7.3103,7.3103,7.2947,7.2947,50800.0
2007-05-16 09:35:00,9.38,9.39,9.38,9.39,8800.0,7.2947,7.3025,7.2947,7.3025,8800.0
2007-05-16 09:40:00,9.4,9.4,9.37,9.38,24000.0,7.3103,7.3103,7.287,7.2947,24000.0
2007-05-16 09:45:00,9.38,9.4,9.37,9.37,56800.0,7.2947,7.3103,7.287,7.287,56800.0
2007-05-16 09:50:00,9.37,9.4,9.37,9.38,26800.0,7.287,7.3103,7.287,7.2947,26800.0
2007-05-16 09:55:00,9.38,9.4,9.38,9.38,43600.0,7.2947,7.3103,7.2947,7.2947,43600.0
2007-05-16 10:00:00,9.39,9.39,9.38,9.39,35600.0,7.3025,7.3025,7.2947,7.3025,35600.0
2007-05-16 10:05:00,9.39,9.39,9.38,9.38,97200.0,7.3025,7.3025,7.2947,7.2947,97200.0
2007-05-16 10:10:00,9.39,9.4,9.39,9.39,43600.0,7.3025,7.3103,7.3025,7.3025,43600.0
2007-05-16 10:15:00,9.39,9.39,9.38,9.39,13200.0,7.3025,7.3025,7.2947,7.3025,13200.0
2007-05-16 10:20:00,9.4,9.4,9.38,9.38,16000.0,7.3103,7.3103,7.2947,7.2947,16000.0
2007-05-16 10:25:00,9.38,9.38,9.38,9.38,8400.0,7.2947,7.2947,7.2947,7.2947,8400.0
2007-05-16 10:30:00,9.38,9.38,9.38,9.38,15600.0,7.2947,7.2947,7.2947,7.2947,15600.0
2007-05-16 10:35:00,9.38,9.39,9.38,9.38,150000.0,7.2947,7.3025,7.2947,7.2947,150000.0
2007-05-16 10:40:00,9.39,9.39,9.38,9.39,86800.0,7.3025,7.3025,7.2947,7.3025,86800.0
2007-05-16 10:45:00,9.39,9.39,9.38,9.38,36400.0,7.3025,7.3025,7.2947,7.2947,36400.0
2007-05-16 10:50:00,9.38,9.38,9.38,9.38,14400.0,7.2947,7.2947,7.2947,7.2947,14400.0
2007-05-16 10:55:00,9.38,9.38,9.38,9.38,26000.0,7.2947,7.2947,7.2947,7.2947,26000.0
2007-05-16 11:00:00,9.38,9.39,9.38,9.39,11200.0,7.2947,7.3025,7.2947,7.3025,11200.0
2007-05-16 11:05:00,9.39,9.39,9.38,9.38,12800.0,7.3025,7.3025,7.2947,7.2947,12800.0
2007-05-16 11:10:00,9.38,9.38,9.38,9.38,104800.0,7.2947,7.2947,7.2947,7.2947,104800.0
2007-05-16 11:15:00,9.38,9.38,9.38,9.38,8000.0,7.2947,7.2947,7.2947,7.2947,8000.0
2007-05-16 11:20:00,9.38,9.39,9.38,9.39,7600.0,7.2947,7.3025,7.2947,7.3025,7600.0
2007-05-16 11:25:00,9.39,9.4,9.38,9.4,18000.0,7.3025,7.3103,7.2947,7.3103,18000.0
2007-05-16 11:30:00,9.4,9.4,9.4,9.4,4800.0,7.3103,7.3103,7.3103,7.3103,4800.0
2007-05-16 11:35:00,9.4,9.42,9.4,9.41,14400.0,7.3103,7.3258,7.3103,7.3181,14400.0
2007-05-16 11:40:00,9.42,9.42,9.4,9.4,16400.0,7.3258,7.3258,7.3103,7.3103,16400.0
2007-05-16 11:45:00,9.4,9.41,9.4,9.41,10800.0,7.3103,7.3181,7.3103,7.3181,10800.0
2007-05-16 11:50:00,9.41,9.42,9.41,9.41,14800.0,7.3181,7.3258,7.3181,7.3181,14800.0
2007-05-16 11:55:00,9.42,9.42,9.41,9.41,45600.0,7.3258,7.3258,7.3181,7.3181,45600.0
2007-05-16 12:00:00,9.42,9.43,9.41,9.42,24800.0,7.3258,7.3336,7.3181,7.3258,24800.0
2007-05-16 12:05:00,9.42,9.42,9.41,9.41,28400.0,7.3258,7.3258,7.3181,7.3181,28400.0
2007-05-16 12:10:00,9.41,9.42,9.4,9.41,45200.0,7.3181,7.3258,7.3103,7.3181,45200.0
2007-05-16 12:15:00,9.41,9.41,9.4,9.4,33200.0,7.3181,7.3181,7.3103,7.3103,33200.0
2007-05-16 12:20:00,9.41,9.41,9.39,9.39,13200.0,7.3181,7.3181,7.3025,7.3025,13200.0
2007-05-16 12:25:00,9.39,9.4,9.39,9.39,28000.0,7.3025,7.3103,7.3025,7.3025,28000.0
2007-05-16 12:30:00,9.39,9.39,9.39,9.39,400.0,7.3025,7.3025,7.3025,7.3025,400.0
2007-05-16 12:35:00,9.4,9.4,9.39,9.4,8000.0,7.3103,7.3103,7.3025,7.3103,8000.0
2007-05-16 12:40:00,9.4,9.4,9.39,9.4,9600.0,7.3103,7.3103,7.3025,7.3103,9600.0
2007-05-16 12:45:00,9.4,9.41,9.4,9.4,13200.0,7.3103,7.3181,7.3103,7.3103,13200.0
2007-05-16 12:50:00,9.4,9.41,9.4,9.41,24800.0,7.3103,7.3181,7.3103,7.3181,24800.0
2007-05-16 12:55:00,9.41,9.41,9.4,9.41,67200.0,7.3181,7.3181,7.3103,7.3181,67200.0
2007-05-16 13:00:00,9.41,9.41,9.4,9.41,16400.0,7.3181,7.3181,7.3103,7.3181,16400.0
2007-05-16 13:05:00,9.41,9.41,9.4,9.4,31200.0,7.3181,7.3181,7.3103,7.3103,31200.0
2007-05-16 13:10:00,9.4,9.4,9.4,9.4,5600.0,7.3103,7.3103,7.3103,7.3103,5600.0
2007-05-16 13:15:00,9.4,9.4,9.4,9.4,4800.0,7.3103,7.3103,7.3103,7.3103,4800.0
2007-05-16 13:20:00,9.4,9.41,9.4,9.4,55200.0,7.3103,7.3181,7.3103,7.3103,55200.0
2007-05-16 13:25:00,9.4,9.41,9.4,9.4,40400.0,7.3103,7.3181,7.3103,7.3103,40400.0
2007-05-16 13:30:00,9.4,9.41,9.4,9.41,20000.0,7.3103,7.3181,7.3103,7.3181,20000.0
2007-05-16 13:35:00,9.41,9.43,9.41,9.42,16000.0,7.3181,7.3336,7.3181,7.3258,16000.0
2007-05-16 13:40:00,9.42,9.44,9.4,9.44,69600.0,7.3258,7.3414,7.3103,7.3414,69600.0
2007-05-16 13:45:00,9.43,9.44,9.43,9.44,11600.0,7.3336,7.3414,7.3336,7.3414,11600.0
2007-05-16 13:50:00,9.43,9.44,9.43,9.43,18800.0,7.3336,7.3414,7.3336,7.3336,18800.0
2007-05-16 13:55:00,9.43,9.43,9.43,9.43,12000.0,7.3336,7.3336,7.3336,7.3336,12000.0
2007-05-16 14:00:00,9.43,9.43,9.42,9.43,28800.0,7.3336,7.3336,7.3258,7.3336,28800.0
2007-05-16 14:05:00,9.43,9.43,9.43,9.43,40400.0,7.3336,7.3336,7.3336,7.3336,40400.0
2007-05-16 14:10:00,9.43,9.44,9.42,9.42,77600.0,7.3336,7.3414,7.3258,7.3258,77600.0
2007-05-16 14:15:00,9.42,9.43,9.42,9.43,31600.0,7.3258,7.3336,7.3258,7.3336,31600.0
2007-05-16 14:20:00,9.43,9.43,9.42,9.42,44400.0,7.3336,7.3336,7.3258,7.3258,44400.0
2007-05-16 14:25:00,9.42,9.42,9.4,9.41,72000.0,7.3258,7.3258,7.3103,7.3181,72000.0
2007-05-16 14:30:00,9.41,9.42,9.41,9.42,14800.0,7.3181,7.3258,7.3181,7.3258,14800.0
2007-05-16 14:35:00,9.42,9.42,9.41,9.41,18800.0,7.3258,7.3258,7.3181,7.3181,18800.0
2007-05-16 14:40:00,9.41,9.42,9.41,9.41,14800.0,7.3181,7.3258,7.3181,7.3181,14800.0
2007-05-16 14:45:00,9.42,9.42,9.42,9.42,23600.0,7.3258,7.3258,7.3258,7.3258,23600.0
2007-05-16 14:50:00,9.42,9.42,9.41,9.42,46400.0,7.3258,7.3258,7.3181,7.3258,46400.0
2007-05-16 14:55:00,9.42,9.42,9.41,9.41,32400.0,7.3258,7.3258,7.3181,7.3181,32400.0
2007-05-16 15:00:00,9.41,9.41,9.39,9.4,95600.0,7.3181,7.3181,7.3025,7.3103,95600.0
2007-05-16 15:05:00,9.4,9.4,9.39,9.4,32800.0,7.3103,7.3103,7.3025,7.3103,32800.0
2007-05-16 15:10:00,9.4,9.4,9.4,9.4,49200.0,7.3103,7.3103,7.3103,7.3103,49200.0
2007-05-16 15:15:00,9.4,9.41,9.4,9.4,38400.0,7.3103,7.3181,7.3103,7.3103,38400.0
2007-05-16 15:20:00,9.4,9.41,9.4,9.41,89200.0,7.3103,7.3181,7.3103,7.3181,89200.0
2007-05-16 15:25:00,9.41,9.41,9.4,9.4,197200.0,7.3181,7.3181,7.3103,7.3103,197200.0
2007-05-16 15:30:00,9.4,9.4,9.4,9.4,113600.0,7.3103,7.3103,7.3103,7.3103,113600.0
2007-05-16 15:35:00,9.4,9.41,9.4,9.41,115200.0,7.3103,7.3181,7.3103,7.3181,115200.0
2007-05-16 15:40:00,9.41,9.41,9.4,9.41,204400.0,7.3181,7.3181,7.3103,7.3181,204400.0
2007-05-16 15:45:00,9.41,9.41,9.4,9.4,198000.0,7.3181,7.3181,7.3103,7.3103,198000.0
2007-05-16 15:50:00,9.41,9.41,9.4,9.4,316800.0,7.3181,7.3181,7.3103,7.3103,316800.0
2007-05-16 15:55:00,9.4,9.41,9.4,9.4,480000.0,7.3103,7.3181,7.3103,7.3103,480000.0
2007-05-17 09:30:00,9.44,9.44,9.38,9.39,184000.0,7.3414,7.3414,7.2947,7.3025,184000.0
2007-05-17 09:35:00,9.39,9.39,9.38,9.39,49600.0,7.3025,7.3025,7.2947,7.3025,49600.0
2007-05-17 09:40:00,9.39,9.39,9.38,9.38,41200.0,7.3025,7.3025,7.2947,7.2947,41200.0
2007-05-17 09:45:00,9.38,9.38,9.37,9.38,130400.0,7.2947,7.2947,7.287,7.2947,130400.0
2007-05-17 09:50:00,9.38,9.38,9.37,9.38,103600.0,7.2947,7.2947,7.287,7.2947,103600.0
2007-05-17 09:55:00,9.37,9.38,9.37,9.37,60400.0,7.287,7.2947,7.287,7.287,60400.0
2007-05-17 10:00:00,9.37,9.38,9.37,9.38,93200.0,7.287,7.2947,7.287,7.2947,93200.0
2007-05-17 10:05:00,9.37,9.38,9.37,9.38,33200.0,7.287,7.2947,7.287,7.2947,33200.0
2007-05-17 10:10:00,9.38,9.38,9.37,9.38,44400.0,7.2947,7.2947,7.287,7.2947,44400.0
2007-05-17 10:15:00,9.38,9.38,9.37,9.37,77600.0,7.2947,7.2947,7.287,7.287,77600.0
2007-05-17 10:20:00,9.37,9.38,9.36,9.36,78800.0,7.287,7.2947,7.2792,7.2792,78800.0
2007-05-17 10:25:00,9.36,9.37,9.36,9.37,75200.0,7.2792,7.287,7.2792,7.287,75200.0
2007-05-17 10:30:00,9.37,9.37,9.35,9.35,44000.0,7.287,7.287,7.2714,7.2714,44000.0
2007-05-17 10:35:00,9.35,9.36,9.33,9.33,145200.0,7.2714,7.2792,7.2559,7.2559,145200.0
2007-05-17 10:40:00,9.33,9.33,9.31,9.31,61600.0,7.2559,7.2559,7.2403,7.2403,61600.0
2007-05-17 10:45:00,9.31,9.32,9.31,9.31,78000.0,7.2403,7.2481,7.2403,7.2403,78000.0
2007-05-17 10:50:00,9.31,9.32,9.31,9.32,65200.0,7.2403,7.2481,7.2403,7.2481,65200.0
2007-05-17 10:55:00,9.32,9.33,9.31,9.33,38000.0,7.2481,7.2559,7.2403,7.2559,38000.0
2007-05-17 11:00:00,9.33,9.34,9.31,9.32,107200.0,7.2559,7.2636,7.2403,7.2481,107200.0
2007-05-17 11:05:00,9.32,9.32,9.31,9.31,74000.0,7.2481,7.2481,7.2403,7.2403,74000.0
2007-05-17 11:10:00,9.32,9.32,9.31,9.32,38800.0,7.2481,7.2481,7.2403,7.2481,38800.0
2007-05-17 11:15:00,9.31,9.31,9.31,9.31,58400.0,7.2403,7.2403,7.2403,7.2403,58400.0
2007-05-17 11:20:00,9.31,9.32,9.31,9.32,143200.0,7.2403,7.2481,7.2403,7.2481,143200.0
2007-05-17 11:25:00,9.32,9.32,9.31,9.31,37600.0,7.2481,7.2481,7.2403,7.2403,37600.0
2007-05-17 11:30:00,9.31,9.32,9.31,9.32,32400.0,7.2403,7.2481,7.2403,7.2481,32400.0
2007-05-17 11:35:00,9.31,9.31,9.31,9.31,35200.0,7.2403,7.2403,7.2403,7.2403,35200.0
2007-05-17 11:40:00,9.31,9.31,9.31,9.31,36400.0,7.2403,7.2403,7.2403,7.2403,36400.0
2007-05-17 11:45:00,9.31,9.33,9.31,9.31,201600.0,7.2403,7.2559,7.2403,7.2403,201600.0
2007-05-17 11:50:00,9.32,9.32,9.31,9.32,31200.0,7.2481,7.2481,7.2403,7.2481,31200.0
2007-05-17 11:55:00,9.31,9.32,9.31,9.31,32800.0,7.2403,7.2481,7.2403,7.2403,32800.0
2007-05-17 12:00:00,9.32,9.32,9.31,9.31,100000.0,7.2481,7.2481,7.2403,7.2403,100000.0
2007-05-17 12:05:00,9.31,9.31,9.31,9.31,42800.0,7.2403,7.2403,7.2403,7.2403,42800.0
2007-05-17 12:10:00,9.31,9.31,9.31,9.31,56800.0,7.2403,7.2403,7.2403,7.2403,56800.0
2007-05-17 12:15:00,9.31,9.32,9.31,9.31,50000.0,7.2403,7.2481,7.2403,7.2403,50000.0
2007-05-17 12:20:00,9.31,9.31,9.3,9.31,80400.0,7.2403,7.2403,7.2325,7.2403,80400.0
2007-05-17 12:25:00,9.31,9.31,9.31,9.31,13200.0,7.2403,7.2403,7.2403,7.2403,13200.0
2007-05-17 12:30:00,9.31,9.31,9.3,9.3,25200.0,7.2403,7.2403,7.2325,7.2325,25200.0
2007-05-17 12:35:00,9.3,9.31,9.3,9.3,29600.0,7.2325,7.2403,7.2325,7.2325,29600.0
2007-05-17 12:40:00,9.3,9.3,9.3,9.3,17200.0,7.2325,7.2325,7.2325,7.2325,17200.0
2007-05-17 12:45:00,9.3,9.3,9.3,9.3,18800.0,7.2325,7.2325,7.2325,7.2325,18800.0
2007-05-17 12:50:00,9.3,9.3,9.29,9.3,24000.0,7.2325,7.2325,7.2247,7.2325,24000.0
2007-05-17 12:55:00,9.29,9.29,9.28,9.29,30400.0,7.2247,7.2247,7.217,7.2247,30400.0
2007-05-17 13:00:00,9.29,9.29,9.28,9.29,82400.0,7.2247,7.2247,7.217,7.2247,82400.0
2007-05-17 13:05:00,9.29,9.29,9.29,9.29,25200.0,7.2247,7.2247,7.2247,7.2247,25200.0
2007-05-17 13:10:00,9.29,9.29,9.28,9.29,40000.0,7.2247,7.2247,7.217,7.2247,40000.0
2007-05-17 13:15:00,9.29,9.29,9.28,9.29,32000.0,7.2247,7.2247,7.217,7.2247,32000.0
2007-05-17 13:20:00,9.29,9.29,9.28,9.29,39600.0,7.2247,7.2247,7.217,7.2247,39600.0
2007-05-17 13:25:00,9.29,9.29,9.29,9.29,12800.0,7.2247,7.2247,7.2247,7.2247,12800.0
2007-05-17 13:30:00,9.29,9.29,9.29,9.29,23600.0,7.2247,7.2247,7.2247,7.2247,23600.0
2007-05-17 13:35:00,9.29,9.3,9.29,9.29,40800.0,7.2247,7.2325,7.2247,7.2247,40800.0
2007-05-17 13:40:00,9.29,9.29,9.29,9.29,22800.0,7.2247,7.2247,7.2247,7.2247,22800.0
2007-05-17 13:45:00,9.29,9.29,9.29,9.29,28000.0,7.2247,7.2247,7.2247,7.2247,28000.0
2007-05-17 13:50:00,9.29,9.29,9.29,9.29,25600.0,7.2247,7.2247,7.2247,7.2247,25600.0
2007-05-17 13:55:00,9.29,9.29,9.29,9.29,28400.0,7.2247,7.2247,7.2247,7.2247,28400.0
2007-05-17 14:00:00,9.29,9.29,9.29,9.29,25200.0,7.2247,7.2247,7.2247,7.2247,25200.0
2007-05-17 14:05:00,9.29,9.3,9.29,9.3,39600.0,7.2247,7.2325,7.2247,7.2325,39600.0
2007-05-17 14:10:00,9.3,9.3,9.29,9.3,58000.0,7.2325,7.2325,7.2247,7.2325,58000.0
2007-05-17 14:15:00,9.3,9.31,9.3,9.3,63600.0,7.2325,7.2403,7.2325,7.2325,63600.0
2007-05-17 14:20:00,9.31,9.31,9.3,9.3,54800.0,7.2403,7.2403,7.2325,7.2325,54800.0
2007-05-17 14:25:00,9.3,9.3,9.3,9.3,40400.0,7.2325,7.2325,7.2325,7.2325,40400.0
2007-05-17 14:30:00,9.3,9.3,9.28,9.28,96000.0,7.2325,7.2325,7.217,7.217,96000.0
2007-05-17 14:35:00,9.28,9.29,9.27,9.27,146800.0,7.217,7.2247,7.2092,7.2092,146800.0
2007-05-17 14:40:00,9.27,9.28,9.27,9.28,44400.0,7.2092,7.217,7.2092,7.217,44400.0
2007-05-17 14:45:00,9.28,9.28,9.28,9.28,25600.0,7.217,7.217,7.217,7.217,25600.0
2007-05-17 14:50:00,9.28,9.29,9.28,9.29,52000.0,7.217,7.2247,7.217,7.2247,52000.0
2007-05-17 14:55:00,9.29,9.29,9.28,9.29,68800.0,7.2247,7.2247,7.217,7.2247,68800.0
2007-05-17 15:00:00,9.29,9.29,9.28,9.29,78000.0,7.2247,7.2247,7.217,7.2247,78000.0
2007-05-17 15:05:00,9.29,9.3,9.29,9.29,146400.0,7.2247,7.2325,7.2247,7.2247,146400.0
2007-05-17 15:10:00,9.29,9.3,9.29,9.3,60000.0,7.2247,7.2325,7.2247,7.2325,60000.0
2007-05-17 15:15:00,9.3,9.3,9.3,9.3,40400.0,7.2325,7.2325,7.2325,7.2325,40400.0
2007-05-17 15:20:00,9.3,9.3,9.29,9.29,95600.0,7.2325,7.2325,7.2247,7.2247,95600.0
2007-05-17 15:25:00,9.29,9.29,9.29,9.29,81200.0,7.2247,7.2247,7.2247,7.2247,81200.0
2007-05-17 15:30:00,9.29,9.29,9.29,9.29,72800.0,7.2247,7.2247,7.2247,7.2247,72800.0
2007-05-17 15:35:00,9.29,9.29,9.27,9.27,151600.0,7.2247,7.2247,7.2092,7.2092,151600.0
2007-05-17 15:40:00,9.27,9.27,9.26,9.26,100400.0,7.2092,7.2092,7.2014,7.2014,100400.0
2007-05-17 15:45:00,9.26,9.26,9.26,9.26,70400.0,7.2014,7.2014,7.2014,7.2014,70400.0
2007-05-17 15:50:00,9.26,9.27,9.26,9.27,100400.0,7.2014,7.2092,7.2014,7.2092,100400.0
2007-05-17 15:55:00,9.27,9.27,9.25,9.26,234800.0,7.2092,7.2092,7.1936,7.2014,234800.0
2007-05-18 09:30:00,9.31,9.34,9.28,9.33,1093600.0,7.2403,7.2636,7.217,7.2559,1093600.0
2007-05-18 09:35:00,9.32,9.33,9.31,9.32,51600.0,7.2481,7.2559,7.2403,7.2481,51600.0
2007-05-18 09:40:00,9.32,9.32,9.3,9.31,157200.0,7.2481,7.2481,7.2325,7.2403,157200.0
2007-05-18 09:45:00,9.3,9.31,9.29,9.3,37200.0,7.2325,7.2403,7.2247,7.2325,37200.0
2007-05-18 09:50:00,9.3,9.31,9.29,9.31,85600.0,7.2325,7.2403,7.2247,7.2403,85600.0
2007-05-18 09:55:00,9.3,9.31,9.3,9.3,88000.0,7.2325,7.2403,7.2325,7.2325,88000.0
2007-05-18 10:00:00,9.31,9.31,9.3,9.31,106000.0,7.2403,7.2403,7.2325,7.2403,106000.0
2007-05-18 10:05:00,9.31,9.31,9.31,9.31,62000.0,7.2403,7.2403,7.2403,7.2403,62000.0
2007-05-18 10:10:00,9.31,9.36,9.31,9.36,89200.0,7.2403,7.2792,7.2403,7.2792,89200.0
2007-05-18 10:15:00,9.36,9.37,9.34,9.34,84400.0,7.2792,7.287,7.2636,7.2636,84400.0
2007-05-18 10:20:00,9.34,9.35,9.34,9.35,65200.0,7.2636,7.2714,7.2636,7.2714,65200.0
2007-05-18 10:25:00,9.35,9.36,9.33,9.34,63200.0,7.2714,7.2792,7.2559,7.2636,63200.0
2007-05-18 10:30:00,9.35,9.36,9.33,9.34,46400.0,7.2714,7.2792,7.2559,7.2636,46400.0
2007-05-18 10:35:00,9.34,9.34,9.33,9.33,60400.0,7.2636,7.2636,7.2559,7.2559,60400.0
2007-05-18 10:40:00,9.33,9.33,9.31,9.31,62000.0,7.2559,7.2559,7.2403,7.2403,62000.0
2007-05-18 10:45:00,9.32,9.33,9.31,9.33,54800.0,7.2481,7.2559,7.2403,7.2559,54800.0
2007-05-18 10:50:00,9.33,9.33,9.32,9.32,40400.0,7.2559,7.2559,7.2481,7.2481,40400.0
2007-05-18 10:55:00,9.32,9.33,9.32,9.32,16400.0,7.2481,7.2559,7.2481,7.2481,16400.0
2007-05-18 11:00:00,9.32,9.32,9.31,9.32,10800.0,7.2481,7.2481,7.2403,7.2481,10800.0
2007-05-18 11:05:00,9.32,9.33,9.32,9.33,35200.0,7.2481,7.2559,7.2481,7.2559,35200.0
2007-05-18 11:10:00,9.32,9.34,9.31,9.34,34800.0,7.2481,7.2636,7.2403,7.2636,34800.0
2007-05-18 11:15:00,9.34,9.35,9.32,9.33,55200.0,7.2636,7.2714,7.2481,7.2559,55200.0
2007-05-18 11:20:00,9.33,9.33,9.32,9.33,37200.0,7.2559,7.2559,7.2481,7.2559,37200.0
2007-05-18 11:25:00,9.33,9.33,9.32,9.33,34000.0,7.2559,7.2559,7.2481,7.2559,34000.0
2007-05-18 11:30:00,9.33,9.33,9.31,9.31,68400.0,7.2559,7.2559,7.2403,7.2403,68400.0
2007-05-18 11:35:00,9.31,9.32,9.31,9.32,51200.0,7.2403,7.2481,7.2403,7.2481,51200.0
2007-05-18 11:40:00,9.32,9.33,9.31,9.31,25600.0,7.2481,7.2559,7.2403,7.2403,25600.0
2007-05-18 11:45:00,9.31,9.32,9.31,9.31,124400.0,7.2403,7.2481,7.2403,7.2403,124400.0
2007-05-18 11:50:00,9.31,9.31,9.31,9.31,43600.0,7.2403,7.2403,7.2403,7.2403,43600.0
2007-05-18 11:55:00,9.31,9.31,9.31,9.31,56000.0,7.2403,7.2403,7.2403,7.2403,56000.0
2007-05-18 12:00:00,9.31,9.31,9.31,9.31,10000.0,7.2403,7.2403,7.2403,7.2403,10000.0
2007-05-18 12:05:00,9.31,9.31,9.31,9.31,40000.0,7.2403,7.2403,7.2403,7.2403,40000.0
2007-05-18 12:10:00,9.31,9.32,9.31,9.32,59600.0,7.2403,7.2481,7.2403,7.2481,59600.0
2007-05-18 12:15:00,9.32,9.33,9.32,9.32,8800.0,7.2481,7.2559,7.2481,7.2481,8800.0
2007-05-18 12:20:00,9.32,9.33,9.32,9.33,76400.0,7.2481,7.2559,7.2481,7.2559,76400.0
2007-05-18 12:25:00,9.33,9.33,9.33,9.33,4800.0,7.2559,7.2559,7.2559,7.2559,4800.0
2007-05-18 12:30:00,9.32,9.33,9.32,9.33,25600.0,7.2481,7.2559,7.2481,7.2559,25600.0
2007-05-18 12:35:00,9.33,9.33,9.32,9.33,28800.0,7.2559,7.2559,7.2481,7.2559,28800.0
2007-05-18 12:40:00,9.33,9.33,9.32,9.33,139200.0,7.2559,7.2559,7.2481,7.2559,139200.0
2007-05-18 12:45:00,9.33,9.33,9.32,9.33,54000.0,7.2559,7.2559,7.2481,7.2559,54000.0
2007-05-18 12:50:00,9.33,9.33,9.32,9.33,15200.0,7.2559,7.2559,7.2481,7.2559,15200.0
2007-05-18 12:55:00,9.32,9.33,9.32,9.32,45200.0,7.2481,7.2559,7.2481,7.2481,45200.0
2007-05-18 13:00:00,9.33,9.33,9.32,9.33,84000.0,7.2559,7.2559,7.2481,7.2559,84000.0
2007-05-18 13:05:00,9.33,9.33,9.32,9.33,95200.0,7.2559,7.2559,7.2481,7.2559,95200.0
2007-05-18 13:10:00,9.33,9.35,9.33,9.35,38000.0,7.2559,7.2714,7.2559,7.2714,38000.0
2007-05-18 13:15:00,9.35,9.35,9.33,9.34,32800.0,7.2714,7.2714,7.2559,7.2636,32800.0
2007-05-18 13:20:00,9.34,9.34,9.34,9.34,5600.0,7.2636,7.2636,7.2636,7.2636,5600.0
2007-05-18 13:25:00,9.34,9.34,9.34,9.34,11200.0,7.2636,7.2636,7.2636,7.2636,11200.0
2007-05-18 13:30:00,9.34,9.34,9.34,9.34,26000.0,7.2636,7.2636,7.2636,7.2636,26000.0
2007-05-18 13:35:00,9.34,9.34,9.34,9.34,12400.0,7.2636,7.2636,7.2636,7.2636,12400.0
2007-05-18 13:40:00,9.34,9.35,9.34,9.35,51200.0,7.2636,7.2714,7.2636,7.2714,51200.0
2007-05-18 13:45:00,9.35,9.35,9.35,9.35,23600.0,7.2714,7.2714,7.2714,7.2714,23600.0
2007-05-18 13:50:00,9.35,9.35,9.35,9.35,32800.0,7.2714,7.2714,7.2714,7.2714,32800.0
2007-05-18 13:55:00,9.35,9.35,9.35,9.35,23200.0,7.2714,7.2714,7.2714,7.2714,23200.0
2007-05-18 14:00:00,9.35,9.35,9.34,9.35,26800.0,7.2714,7.2714,7.2636,7.2714,26800.0
2007-05-18 14:05:00,9.35,9.35,9.33,9.34,65600.0,7.2714,7.2714,7.2559,7.2636,65600.0
2007-05-18 14:10:00,9.34,9.34,9.26,9.33,56800.0,7.2636,7.2636,7.2014,7.2559,56800.0
2007-05-18 14:15:00,9.33,9.34,9.33,9.34,106800.0,7.2559,7.2636,7.2559,7.2636,106800.0
2007-05-18 14:20:00,9.34,9.34,9.33,9.34,67200.0,7.2636,7.2636,7.2559,7.2636,67200.0
2007-05-18 14:25:00,9.34,9.34,9.33,9.34,58800.0,7.2636,7.2636,7.2559,7.2636,58800.0
2007-05-18 14:30:00,9.34,9.34,9.33,9.33,45600.0,7.2636,7.2636,7.2559,7.2559,45600.0
2007-05-18 14:35:00,9.33,9.33,9.33,9.33,27200.0,7.2559,7.2559,7.2559,7.2559,27200.0
2007-05-18 14:40:00,9.33,9.33,9.31,9.32,176800.0,7.2559,7.2559,7.2403,7.2481,176800.0
2007-05-18 14:45:00,9.31,9.33,9.31,9.32,34400.0,7.2403,7.2559,7.2403,7.2481,34400.0
2007-05-18 14:50:00,9.33,9.33,9.32,9.33,43600.0,7.2559,7.2559,7.2481,7.2559,43600.0
2007-05-18 14:55:00,9.33,9.33,9.32,9.33,27600.0,7.2559,7.2559,7.2481,7.2559,27600.0
2007-05-18 15:00:00,9.33,9.34,9.33,9.33,52800.0,7.2559,7.2636,7.2559,7.2559,52800.0
2007-05-18 15:05:00,9.33,9.34,9.32,9.33,191600.0,7.2559,7.2636,7.2481,7.2559,191600.0
2007-05-18 15:10:00,9.32,9.33,9.31,9.32,66400.0,7.2481,7.2559,7.2403,7.2481,66400.0
2007-05-18 15:15:00,9.32,9.33,9.32,9.33,66000.0,7.2481,7.2559,7.2481,7.2559,66000.0
2007-05-18 15:20:00,9.33,9.33,9.32,9.33,142000.0,7.2559,7.2559,7.2481,7.2559,142000.0
2007-05-18 15:25:00,9.33,9.33,9.33,9.33,60400.0,7.2559,7.2559,7.2559,7.2559,60400.0
2007-05-18 15:30:00,9.33,9.33,9.32,9.32,136400.0,7.2559,7.2559,7.2481,7.2481,136400.0
2007-05-18 15:35:00,9.32,9.32,9.32,9.32,43200.0,7.2481,7.2481,7.2481,7.2481,43200.0
2007-05-18 15:40:00,9.32,9.33,9.31,9.31,196800.0,7.2481,7.2559,7.2403,7.2403,196800.0
2007-05-18 15:45:00,9.31,9.31,9.31,9.31,80400.0,7.2403,7.2403,7.2403,7.2403,80400.0
2007-05-18 15:50:00,9.31,9.31,9.31,9.31,97600.0,7.2403,7.2403,7.2403,7.2403,97600.0
2007-05-18 15:55:00,9.31,9.33,9.31,9.33,183200.0,7.2403,7.2559,7.2403,7.2559,183200.0
2007-05-21 09:30:00,9.36,9.38,9.34,9.37,76800.0,7.2792,7.2947,7.2636,7.287,76800.0
2007-05-21 09:35:00,9.37,9.39,9.37,9.39,18800.0,7.287,7.3025,7.287,7.3025,18800.0
2007-05-21 09:40:00,9.39,9.39,9.37,9.37,76000.0,7.3025,7.3025,7.287,7.287,76000.0
2007-05-21 09:45:00,9.37,9.38,9.37,9.37,72400.0,7.287,7.2947,7.287,7.287,72400.0
2007-05-21 09:50:00,9.37,9.37,9.35,9.35,138400.0,7.287,7.287,7.2714,7.2714,138400.0
2007-05-21 09:55:00,9.35,9.35,9.34,9.35,68800.0,7.2714,7.2714,7.2636,7.2714,68800.0
2007-05-21 10:00:00,9.35,9.37,9.35,9.37,243200.0,7.2714,7.287,7.2714,7.287,243200.0
2007-05-21 10:05:00,9.37,9.37,9.36,9.37,126400.0,7.287,7.287,7.2792,7.287,126400.0
2007-05-21 10:10:00,9.37,9.38,9.37,9.37,150400.0,7.287,7.2947,7.287,7.287,150400.0
2007-05-21 10:15:00,9.37,9.38,9.37,9.38,35200.0,7.287,7.2947,7.287,7.2947,35200.0
2007-05-21 10:20:00,9.38,9.38,9.37,9.38,70400.0,7.2947,7.2947,7.287,7.2947,70400.0
2007-05-21 10:25:00,9.38,9.38,9.38,9.38,34800.0,7.2947,7.2947,7.2947,7.2947,34800.0
2007-05-21 10:30:00,9.38,9.39,9.38,9.38,38000.0,7.2947,7.3025,7.2947,7.2947,38000.0
2007-05-21 10:35:00,9.38,9.4,9.38,9.39,42000.0,7.2947,7.3103,7.2947,7.3025,42000.0
2007-05-21 10:40:00,9.39,9.4,9.38,9.39,43600.0,7.3025,7.3103,7.2947,7.3025,43600.0
2007-05-21 10:45:00,9.4,9.4,9.38,9.39,66000.0,7.3103,7.3103,7.2947,7.3025,66000.0
2007-05-21 10:50:00,9.39,9.4,9.39,9.4,123600.0,7.3025,7.3103,7.3025,7.3103,123600.0
2007-05-21 10:55:00,9.4,9.41,9.4,9.41,31200.0,7.3103,7.3181,7.3103,7.3181,31200.0
2007-05-21 11:00:00,9.4,9.42,9.4,9.41,43600.0,7.3103,7.3258,7.3103,7.3181,43600.0
2007-05-21 11:05:00,9.41,9.41,9.4,9.4,44800.0,7.3181,7.3181,7.3103,7.3103,44800.0
2007-05-21 11:10:00,9.4,9.41,9.39,9.39,22400.0,7.3103,7.3181,7.3025,7.3025,22400.0
2007-05-21 11:15:00,9.4,9.41,9.39,9.4,76800.0,7.3103,7.3181,7.3025,7.3103,76800.0
2007-05-21 11:20:00,9.4,9.41,9.4,9.41,37600.0,7.3103,7.3181,7.3103,7.3181,37600.0
2007-05-21 11:25:00,9.41,9.41,9.4,9.41,58000.0,7.3181,7.3181,7.3103,7.3181,58000.0
2007-05-21 11:30:00,9.41,9.41,9.4,9.41,46000.0,7.3181,7.3181,7.3103,7.3181,46000.0
2007-05-21 11:35:00,9.41,9.41,9.4,9.4,18800.0,7.3181,7.3181,7.3103,7.3103,18800.0
2007-05-21 11:40:00,9.4,9.41,9.4,9.41,30400.0,7.3103,7.3181,7.3103,7.3181,30400.0
2007-05-21 11:45:00,9.41,9.41,9.41,9.41,42400.0,7.3181,7.3181,7.3181,7.3181,42400.0
2007-05-21 11:50:00,9.41,9.42,9.41,9.42,74000.0,7.3181,7.3258,7.3181,7.3258,74000.0
2007-05-21 11:55:00,9.42,9.42,9.42,9.42,78800.0,7.3258,7.3258,7.3258,7.3258,78800.0
2007-05-21 12:00:00,9.42,9.42,9.41,9.42,72000.0,7.3258,7.3258,7.3181,7.3258,72000.0
2007-05-21 12:05:00,9.42,9.42,9.41,9.41,123200.0,7.3258,7.3258,7.3181,7.3181,123200.0
2007-05-21 12:10:00,9.42,9.42,9.42,9.42,80000.0,7.3258,7.3258,7.3258,7.3258,80000.0
2007-05-21 12:15:00,9.42,9.42,9.41,9.42,72800.0,7.3258,7.3258,7.3181,7.3258,72800.0
2007-05-21 12:20:00,9.42,9.42,9.41,9.41,35600.0,7.3258,7.3258,7.3181,7.3181,35600.0
2007-05-21 12:25:00,9.42,9.42,9.4,9.4,48000.0,7.3258,7.3258,7.3103,7.3103,48000.0
2007-05-21 12:30:00,9.4,9.4,9.39,9.39,115600.0,7.3103,7.3103,7.3025,7.3025,115600.0
2007-05-21 12:35:00,9.39,9.4,9.39,9.4,81600.0,7.3025,7.3103,7.3025,7.3103,81600.0
2007-05-21 12:40:00,9.39,9.39,9.38,9.38,27200.0,7.3025,7.3025,7.2947,7.2947,27200.0
2007-05-21 12:45:00,9.38,9.39,9.38,9.39,41200.0,7.2947,7.3025,7.2947,7.3025,41200.0
2007-05-21 12:50:00,9.39,9.39,9.38,9.39,15600.0,7.3025,7.3025,7.2947,7.3025,15600.0
2007-05-21 12:55:00,9.39,9.39,9.39,9.39,4400.0,7.3025,7.3025,7.3025,7.3025,4400.0
2007-05-21 13:00:00,9.39,9.4,9.39,9.4,73200.0,7.3025,7.3103,7.3025,7.3103,73200.0
2007-05-21 13:05:00,9.4,9.4,9.39,9.39,57600.0,7.3103,7.3103,7.3025,7.3025,57600.0
2007-05-21 13:10:00,9.39,9.39,9.39,9.39,22800.0,7.3025,7.3025,7.3025,7.3025,22800.0
2007-05-21 13:15:00,9.39,9.39,9.39,9.39,37200.0,7.3025,7.3025,7.3025,7.3025,37200.0
2007-05-21 13:20:00,9.39,9.39,9.39,9.39,9600.0,7.3025,7.3025,7.3025,7.3025,9600.0
2007-05-21 13:25:00,9.39,9.4,9.39,9.4,22800.0,7.3025,7.3103,7.3025,7.3103,22800.0
2007-05-21 13:30:00,9.39,9.4,9.39,9.39,24000.0,7.3025,7.3103,7.3025,7.3025,24000.0
2007-05-21 13:35:00,9.39,9.39,9.38,9.38,37200.0,7.3025,7.3025,7.2947,7.2947,37200.0
2007-05-21 13:40:00,9.38,9.39,9.38,9.38,72000.0,7.2947,7.3025,7.2947,7.2947,72000.0
2007-05-21 13:45:00,9.38,9.38,9.38,9.38,54000.0,7.2947,7.2947,7.2947,7.2947,54000.0
2007-05-21 13:50:00,9.38,9.39,9.38,9.38,92000.0,7.2947,7.3025,7.2947,7.2947,92000.0
2007-05-21 13:55:00,9.38,9.39,9.38,9.38,28800.0,7.2947,7.3025,7.2947,7.2947,28800.0
2007-05-21 14:00:00,9.38,9.39,9.38,9.38,36400.0,7.2947,7.3025,7.2947,7.2947,36400.0
2007-05-21 14:05:00,9.38,9.38,9.38,9.38,32000.0,7.2947,7.2947,7.2947,7.2947,32000.0
2007-05-21 14:10:00,9.38,9.38,9.38,9.38,27600.0,7.2947,7.2947,7.2947,7.2947,27600.0
2007-05-21 14:15:00,9.38,9.38,9.38,9.38,8800.0,7.2947,7.2947,7.2947,7.2947,8800.0
2007-05-21 14:20:00,9.38,9.38,9.38,9.38,35200.0,7.2947,7.2947,7.2947,7.2947,35200.0
2007-05-21 14:25:00,9.38,9.38,9.37,9.38,67600.0,7.2947,7.2947,7.287,7.2947,67600.0
2007-05-21 14:30:00,9.38,9.38,9.37,9.37,8400.0,7.2947,7.2947,7.287,7.287,8400.0
2007-05-21 14:35:00,9.38,9.38,9.37,9.37,19200.0,7.2947,7.2947,7.287,7.287,19200.0
2007-05-21 14:40:00,9.38,9.38,9.37,9.38,50000.0,7.2947,7.2947,7.287,7.2947,50000.0
2007-05-21 14:45:00,9.38,9.38,9.37,9.38,60800.0,7.2947,7.2947,7.287,7.2947,60800.0
2007-05-21 14:50:00,9.38,9.38,9.37,9.38,110000.0,7.2947,7.2947,7.287,7.2947,110000.0
2007-05-21 14:55:00,9.38,9.38,9.36,9.37,60000.0,7.2947,7.2947,7.2792,7.287,60000.0
2007-05-21 15:00:00,9.36,9.38,9.36,9.36,89600.0,7.2792,7.2947,7.2792,7.2792,89600.0
2007-05-21 15:05:00,9.36,9.36,9.35,9.35,200800.0,7.2792,7.2792,7.2714,7.2714,200800.0
2007-05-21 15:10:00,9.36,9.38,9.36,9.38,494000.0,7.2792,7.2947,7.2792,7.2947,494000.0
2007-05-21 15:15:00,9.38,9.38,9.36,9.36,106400.0,7.2947,7.2947,7.2792,7.2792,106400.0
2007-05-21 15:20:00,9.36,9.37,9.36,9.36,186000.0,7.2792,7.287,7.2792,7.2792,186000.0
2007-05-21 15:25:00,9.36,9.38,9.36,9.37,718400.0,7.2792,7.2947,7.2792,7.287,718400.0
2007-05-21 15:30:00,9.37,9.38,9.37,9.37,189600.0,7.287,7.2947,7.287,7.287,189600.0
2007-05-21 15:35:00,9.37,9.38,9.37,9.38,301200.0,7.287,7.2947,7.287,7.2947,301200.0
2007-05-21 15:40:00,9.38,9.38,9.37,9.37,443600.0,7.2947,7.2947,7.287,7.287,443600.0
2007-05-21 15:45:00,9.37,9.38,9.36,9.36,158800.0,7.287,7.2947,7.2792,7.2792,158800.0
2007-05-21 15:50:00,9.37,9.38,9.36,9.36,95600.0,7.287,7.2947,7.2792,7.2792,95600.0
2007-05-21 15:55:00,9.36,9.36,9.35,9.36,338400.0,7.2792,7.2792,7.2714,7.2792,338400.0
2007-05-22 09:30:00,9.32,9.36,9.32,9.34,86400.0,7.2481,7.2792,7.2481,7.2636,86400.0
2007-05-22 09:35:00,9.33,9.35,9.33,9.34,21200.0,7.2559,7.2714,7.2559,7.2636,21200.0
2007-05-22 09:40:00,9.35,9.35,9.33,9.34,37600.0,7.2714,7.2714,7.2559,7.2636,37600.0
2007-05-22 09:45:00,9.34,9.34,9.33,9.33,43600.0,7.2636,7.2636,7.2559,7.2559,43600.0
2007-05-22 09:50:00,9.33,9.33,9.31,9.32,41200.0,7.2559,7.2559,7.2403,7.2481,41200.0
2007-05-22 09:55:00,9.32,9.34,9.31,9.33,24800.0,7.2481,7.2636,7.2403,7.2559,24800.0
2007-05-22 10:00:00,9.34,9.36,9.34,9.35,50800.0,7.2636,7.2792,7.2636,7.2714,50800.0
2007-05-22 10:05:00,9.35,9.36,9.34,9.35,44000.0,7.2714,7.2792,7.2636,7.2714,44000.0
2007-05-22 10:10:00,9.36,9.36,9.35,9.35,42800.0,7.2792,7.2792,7.2714,7.2714,42800.0
2007-05-22 10:15:00,9.35,9.35,9.32,9.32,48800.0,7.2714,7.2714,7.2481,7.2481,48800.0
2007-05-22 10:20:00,9.32,9.34,9.31,9.34,9600.0,7.2481,7.2636,7.2403,7.2636,9600.0
2007-05-22 10:25:00,9.34,9.35,9.33,9.35,23200.0,7.2636,7.2714,7.2559,7.2714,23200.0
2007-05-22 10:30:00,9.35,9.36,9.34,9.34,69600.0,7.2714,7.2792,7.2636,7.2636,69600.0
2007-05-22 10:35:00,9.34,9.36,9.34,9.34,86400.0,7.2636,7.2792,7.2636,7.2636,86400.0
2007-05-22 10:40:00,9.34,9.36,9.34,9.36,42400.0,7.2636,7.2792,7.2636,7.2792,42400.0
2007-05-22 10:45:00,9.36,9.36,9.33,9.34,53600.0,7.2792,7.2792,7.2559,7.2636,53600.0
2007-05-22 10:50:00,9.34,9.35,9.34,9.34,66800.0,7.2636,7.2714,7.2636,7.2636,66800.0
2007-05-22 10:55:00,9.34,9.35,9.34,9.35,48000.0,7.2636,7.2714,7.2636,7.2714,48000.0
2007-05-22 11:00:00,9.35,9.35,9.35,9.35,36400.0,7.2714,7.2714,7.2714,7.2714,36400.0
2007-05-22 11:05:00,9.35,9.35,9.34,9.35,62000.0,7.2714,7.2714,7.2636,7.2714,62000.0
2007-05-22 11:10:00,9.35,9.35,9.33,9.33,106800.0,7.2714,7.2714,7.2559,7.2559,106800.0
2007-05-22 11:15:00,9.33,9.34,9.32,9.34,161600.0,7.2559,7.2636,7.2481,7.2636,161600.0
2007-05-22 11:20:00,9.34,9.34,9.34,9.34,72400.0,7.2636,7.2636,7.2636,7.2636,72400.0
2007-05-22 11:25:00,9.34,9.34,9.33,9.34,68800.0,7.2636,7.2636,7.2559,7.2636,68800.0
2007-05-22 11:30:00,9.34,9.34,9.34,9.34,28800.0,7.2636,7.2636,7.2636,7.2636,28800.0
2007-05-22 11:35:00,9.34,9.34,9.33,9.34,92400.0,7.2636,7.2636,7.2559,7.2636,92400.0
2007-05-22 11:40:00,9.33,9.34,9.33,9.34,34000.0,7.2559,7.2636,7.2559,7.2636,34000.0
2007-05-22 11:45:00,9.33,9.34,9.33,9.34,16000.0,7.2559,7.2636,7.2559,7.2636,16000.0
2007-05-22 11:50:00,9.34,9.34,9.34,9.34,21600.0,7.2636,7.2636,7.2636,7.2636,21600.0
2007-05-22 11:55:00,9.34,9.34,9.34,9.34,26000.0,7.2636,7.2636,7.2636,7.2636,26000.0
2007-05-22 12:00:00,9.34,9.34,9.34,9.34,6400.0,7.2636,7.2636,7.2636,7.2636,6400.0
2007-05-22 12:05:00,9.34,9.34,9.34,9.34,9600.0,7.2636,7.2636,7.2636,7.2636,9600.0
2007-05-22 12:10:00,9.34,9.34,9.34,9.34,3600.0,7.2636,7.2636,7.2636,7.2636,3600.0
2007-05-22 12:15:00,9.34,9.34,9.34,9.34,132800.0,7.2636,7.2636,7.2636,7.2636,132800.0
2007-05-22 12:20:00,9.34,9.36,9.34,9.36,55200.0,7.2636,7.2792,7.2636,7.2792,55200.0
2007-05-22 12:25:00,9.36,9.36,9.35,9.35,97600.0,7.2792,7.2792,7.2714,7.2714,97600.0
2007-05-22 12:30:00,9.35,9.36,9.35,9.36,7200.0,7.2714,7.2792,7.2714,7.2792,7200.0
2007-05-22 12:35:00,9.36,9.36,9.36,9.36,22800.0,7.2792,7.2792,7.2792,7.2792,22800.0
2007-05-22 12:40:00,9.35,9.36,9.35,9.36,7200.0,7.2714,7.2792,7.2714,7.2792,7200.0
2007-05-22 12:45:00,9.36,9.36,9.36,9.36,4800.0,7.2792,7.2792,7.2792,7.2792,4800.0
2007-05-22 12:50:00,9.36,9.36,9.36,9.36,38800.0,7.2792,7.2792,7.2792,7.2792,38800.0
2007-05-22 12:55:00,9.36,9.36,9.36,9.36,50400.0,7.2792,7.2792,7.2792,7.2792,50400.0
2007-05-22 13:00:00,9.36,9.37,9.36,9.37,2400.0,7.2792,7.287,7.2792,7.287,2400.0
2007-05-22 13:05:00,9.37,9.38,9.37,9.38,16000.0,7.287,7.2947,7.287,7.2947,16000.0
2007-05-22 13:10:00,9.38,9.38,9.37,9.38,18800.0,7.2947,7.2947,7.287,7.2947,18800.0
2007-05-22 13:15:00,9.38,9.38,9.37,9.37,12800.0,7.2947,7.2947,7.287,7.287,12800.0
2007-05-22 13:20:00,9.37,9.38,9.37,9.37,24800.0,7.287,7.2947,7.287,7.287,24800.0
2007-05-22 13:25:00,9.37,9.37,9.36,9.36,28800.0,7.287,7.287,7.2792,7.2792,28800.0
2007-05-22 13:30:00,9.36,9.37,9.36,9.37,14400.0,7.2792,7.287,7.2792,7.287,14400.0
2007-05-22 13:35:00,9.37,9.37,9.37,9.37,16000.0,7.287,7.287,7.287,7.287,16000.0
2007-05-22 13:40:00,9.37,9.37,9.37,9.37,17600.0,7.287,7.287,7.287,7.287,17600.0
2007-05-22 13:45:00,9.37,9.37,9.37,9.37,11600.0,7.287,7.287,7.287,7.287,11600.0
2007-05-22 13:50:00,9.37,9.38,9.37,9.38,40400.0,7.287,7.2947,7.287,7.2947,40400.0
2007-05-22 13:55:00,9.38,9.38,9.37,9.37,19200.0,7.2947,7.2947,7.287,7.287,19200.0
2007-05-22 14:00:00,9.37,9.38,9.37,9.38,25600.0,7.287,7.2947,7.287,7.2947,25600.0
2007-05-22 14:05:00,9.38,9.38,9.37,9.38,38400.0,7.2947,7.2947,7.287,7.2947,38400.0
2007-05-22 14:10:00,9.38,9.39,9.38,9.39,34800.0,7.2947,7.3025,7.2947,7.3025,34800.0
2007-05-22 14:15:00,9.38,9.39,9.38,9.38,10800.0,7.2947,7.3025,7.2947,7.2947,10800.0
2007-05-22 14:20:00,9.38,9.38,9.38,9.38,19200.0,7.2947,7.2947,7.2947,7.2947,19200.0
2007-05-22 14:25:00,9.39,9.39,9.39,9.39,8000.0,7.3025,7.3025,7.3025,7.3025,8000.0
2007-05-22 14:30:00,9.39,9.4,9.38,9.4,71600.0,7.3025,7.3103,7.2947,7.3103,71600.0
2007-05-22 14:35:00,9.4,9.4,9.39,9.39,212800.0,7.3103,7.3103,7.3025,7.3025,212800.0
2007-05-22 14:40:00,9.39,9.4,9.39,9.4,24400.0,7.3025,7.3103,7.3025,7.3103,24400.0
2007-05-22 14:45:00,9.4,9.4,9.39,9.39,34800.0,7.3103,7.3103,7.3025,7.3025,34800.0
2007-05-22 14:50:00,9.39,9.39,9.38,9.39,15200.0,7.3025,7.3025,7.2947,7.3025,15200.0
2007-05-22 14:55:00,9.39,9.39,9.38,9.38,72800.0,7.3025,7.3025,7.2947,7.2947,72800.0
2007-05-22 15:00:00,9.38,9.39,9.38,9.38,132800.0,7.2947,7.3025,7.2947,7.2947,132800.0
2007-05-22 15:05:00,9.38,9.4,9.38,9.4,48400.0,7.2947,7.3103,7.2947,7.3103,48400.0
2007-05-22 15:10:00,9.4,9.4,9.4,9.4,58800.0,7.3103,7.3103,7.3103,7.3103,58800.0
2007-05-22 15:15:00,9.4,9.4,9.39,9.39,85200.0,7.3103,7.3103,7.3025,7.3025,85200.0
2007-05-22 15:20:00,9.39,9.4,9.38,9.39,188000.0,7.3025,7.3103,7.2947,7.3025,188000.0
2007-05-22 15:25:00,9.39,9.39,9.38,9.38,116800.0,7.3025,7.3025,7.2947,7.2947,116800.0
2007-05-22 15:30:00,9.38,9.39,9.38,9.38,16000.0,7.2947,7.3025,7.2947,7.2947,16000.0
2007-05-22 15:35:00,9.38,9.39,9.38,9.38,84400.0,7.2947,7.3025,7.2947,7.2947,84400.0
2007-05-22 15:40:00,9.38,9.39,9.38,9.39,101200.0,7.2947,7.3025,7.2947,7.3025,101200.0
2007-05-22 15:45:00,9.39,9.4,9.38,9.39,189200.0,7.3025,7.3103,7.2947,7.3025,189200.0
2007-05-22 15:50:00,9.4,9.4,9.39,9.4,150400.0,7.3103,7.3103,7.3025,7.3103,150400.0
2007-05-22 15:55:00,9.4,9.4,9.38,9.38,175600.0,7.3103,7.3103,7.2947,7.2947,175600.0
2007-05-23 09:30:00,9.4,9.41,9.38,9.4,40800.0,7.3103,7.3181,7.2947,7.3103,40800.0
2007-05-23 09:35:00,9.41,9.41,9.36,9.36,22800.0,7.3181,7.3181,7.2792,7.2792,22800.0
2007-05-23 09:40:00,9.36,9.37,9.34,9.37,21200.0,7.2792,7.287,7.2636,7.287,21200.0
2007-05-23 09:45:00,9.37,9.37,9.35,9.36,26800.0,7.287,7.287,7.2714,7.2792,26800.0
2007-05-23 09:50:00,9.35,9.4,9.35,9.4,27200.0,7.2714,7.3103,7.2714,7.3103,27200.0
2007-05-23 09:55:00,9.39,9.4,9.39,9.39,16800.0,7.3025,7.3103,7.3025,7.3025,16800.0
2007-05-23 10:00:00,9.39,9.41,9.39,9.41,22800.0,7.3025,7.3181,7.3025,7.3181,22800.0
2007-05-23 10:05:00,9.41,9.42,9.41,9.42,101200.0,7.3181,7.3258,7.3181,7.3258,101200.0
2007-05-23 10:10:00,9.42,9.42,9.41,9.42,54800.0,7.3258,7.3258,7.3181,7.3258,54800.0
2007-05-23 10:15:00,9.42,9.43,9.42,9.43,41600.0,7.3258,7.3336,7.3258,7.3336,41600.0
2007-05-23 10:20:00,9.43,9.43,9.41,9.42,50000.0,7.3336,7.3336,7.3181,7.3258,50000.0
2007-05-23 10:25:00,9.42,9.43,9.42,9.43,12400.0,7.3258,7.3336,7.3258,7.3336,12400.0
2007-05-23 10:30:00,9.43,9.43,9.43,9.43,15600.0,7.3336,7.3336,7.3336,7.3336,15600.0
2007-05-23 10:35:00,9.43,9.43,9.42,9.42,82000.0,7.3336,7.3336,7.3258,7.3258,82000.0
2007-05-23 10:40:00,9.42,9.44,9.42,9.44,45600.0,7.3258,7.3414,7.3258,7.3414,45600.0
2007-05-23 10:45:00,9.44,9.45,9.43,9.44,40400.0,7.3414,7.3492,7.3336,7.3414,40400.0
2007-05-23 10:50:00,9.43,9.44,9.43,9.43,29600.0,7.3336,7.3414,7.3336,7.3336,29600.0
2007-05-23 10:55:00,9.43,9.44,9.43,9.44,36000.0,7.3336,7.3414,7.3336,7.3414,36000.0
2007-05-23 11:00:00,9.44,9.44,9.44,9.44,10800.0,7.3414,7.3414,7.3414,7.3414,10800.0
2007-05-23 11:05:00,9.44,9.44,9.44,9.44,26000.0,7.3414,7.3414,7.3414,7.3414,26000.0
2007-05-23 11:10:00,9.44,9.44,9.42,9.42,62400.0,7.3414,7.3414,7.3258,7.3258,62400.0
2007-05-23 11:15:00,9.42,9.43,9.42,9.43,52800.0,7.3258,7.3336,7.3258,7.3336,52800.0
2007-05-23 11:20:00,9.43,9.44,9.43,9.44,26000.0,7.3336,7.3414,7.3336,7.3414,26000.0
2007-05-23 11:25:00,9.44,9.44,9.43,9.44,65600.0,7.3414,7.3414,7.3336,7.3414,65600.0
2007-05-23 11:30:00,9.44,9.44,9.44,9.44,42400.0,7.3414,7.3414,7.3414,7.3414,42400.0
2007-05-23 11:35:00,9.44,9.44,9.44,9.44,28000.0,7.3414,7.3414,7.3414,7.3414,28000.0
2007-05-23 11:40:00,9.44,9.44,9.44,9.44,26800.0,7.3414,7.3414,7.3414,7.3414,26800.0
2007-05-23 11:45:00,9.44,9.44,9.44,9.44,56000.0,7.3414,7.3414,7.3414,7.3414,56000.0
2007-05-23 11:50:00,9.44,9.44,9.44,9.44,19600.0,7.3414,7.3414,7.3414,7.3414,19600.0
2007-05-23 11:55:00,9.44,9.44,9.44,9.44,14800.0,7.3414,7.3414,7.3414,7.3414,14800.0
2007-05-23 12:00:00,9.44,9.44,9.44,9.44,33200.0,7.3414,7.3414,7.3414,7.3414,33200.0
2007-05-23 12:05:00,9.44,9.44,9.44,9.44,17600.0,7.3414,7.3414,7.3414,7.3414,17600.0
2007-05-23 12:10:00,9.44,9.44,9.44,9.44,3600.0,7.3414,7.3414,7.3414,7.3414,3600.0
2007-05-23 12:15:00,9.44,9.45,9.44,9.45,64000.0,7.3414,7.3492,7.3414,7.3492,64000.0
2007-05-23 12:20:00,9.44,9.45,9.44,9.45,11200.0,7.3414,7.3492,7.3414,7.3492,11200.0
2007-05-23 12:25:00,9.45,9.45,9.45,9.45,10800.0,7.3492,7.3492,7.3492,7.3492,10800.0
2007-05-23 12:30:00,9.45,9.45,9.45,9.45,22800.0,7.3492,7.3492,7.3492,7.3492,22800.0
2007-05-23 12:35:00,9.45,9.45,9.45,9.45,10400.0,7.3492,7.3492,7.3492,7.3492,10400.0
2007-05-23 12:40:00,9.45,9.46,9.45,9.46,67200.0,7.3492,7.357,7.3492,7.357,67200.0
2007-05-23 12:45:00,9.46,9.46,9.46,9.46,76400.0,7.357,7.357,7.357,7.357,76400.0
2007-05-23 12:50:00,9.46,9.47,9.46,9.47,30400.0,7.357,7.3647,7.357,7.3647,30400.0
2007-05-23 12:55:00,9.47,9.47,9.47,9.47,28400.0,7.3647,7.3647,7.3647,7.3647,28400.0
2007-05-23 13:00:00,9.47,9.47,9.47,9.47,44000.0,7.3647,7.3647,7.3647,7.3647,44000.0
2007-05-23 13:05:00,9.47,9.47,9.47,9.47,25200.0,7.3647,7.3647,7.3647,7.3647,25200.0
2007-05-23 13:10:00,9.47,9.47,9.47,9.47,8000.0,7.3647,7.3647,7.3647,7.3647,8000.0
2007-05-23 13:15:00,9.47,9.47,9.47,9.47,15600.0,7.3647,7.3647,7.3647,7.3647,15600.0
2007-05-23 13:20:00,9.47,9.47,9.47,9.47,6800.0,7.3647,7.3647,7.3647,7.3647,6800.0
2007-05-23 13:25:00,9.47,9.47,9.47,9.47,12400.0,7.3647,7.3647,7.3647,7.3647,12400.0
2007-05-23 13:30:00,9.47,9.48,9.47,9.48,25600.0,7.3647,7.3725,7.3647,7.3725,25600.0
2007-05-23 13:35:00,9.48,9.48,9.48,9.48,40400.0,7.3725,7.3725,7.3725,7.3725,40400.0
2007-05-23 13:40:00,9.48,9.48,9.46,9.46,67600.0,7.3725,7.3725,7.357,7.357,67600.0
2007-05-23 13:45:00,9.46,9.47,9.45,9.45,30800.0,7.357,7.3647,7.3492,7.3492,30800.0
2007-05-23 13:50:00,9.45,9.45,9.45,9.45,28800.0,7.3492,7.3492,7.3492,7.3492,28800.0
2007-05-23 13:55:00,9.45,9.45,9.43,9.43,76800.0,7.3492,7.3492,7.3336,7.3336,76800.0
2007-05-23 14:00:00,9.43,9.44,9.42,9.43,68800.0,7.3336,7.3414,7.3258,7.3336,68800.0
2007-05-23 14:05:00,9.43,9.43,9.42,9.43,27600.0,7.3336,7.3336,7.3258,7.3336,27600.0
2007-05-23 14:10:00,9.43,9.43,9.43,9.43,26000.0,7.3336,7.3336,7.3336,7.3336,26000.0
2007-05-23 14:15:00,9.43,9.43,9.41,9.42,55600.0,7.3336,7.3336,7.3181,7.3258,55600.0
2007-05-23 14:20:00,9.42,9.42,9.41,9.42,90000.0,7.3258,7.3258,7.3181,7.3258,90000.0
2007-05-23 14:25:00,9.41,9.41,9.38,9.39,108800.0,7.3181,7.3181,7.2947,7.3025,108800.0
2007-05-23 14:30:00,9.39,9.41,9.39,9.41,60000.0,7.3025,7.3181,7.3025,7.3181,60000.0
2007-05-23 14:35:00,9.41,9.41,9.4,9.4,31600.0,7.3181,7.3181,7.3103,7.3103,31600.0
2007-05-23 14:40:00,9.4,9.4,9.39,9.4,40800.0,7.3103,7.3103,7.3025,7.3103,40800.0
2007-05-23 14:45:00,9.4,9.42,9.4,9.41,54400.0,7.3103,7.3258,7.3103,7.3181,54400.0
2007-05-23 14:50:00,9.41,9.41,9.4,9.41,28800.0,7.3181,7.3181,7.3103,7.3181,28800.0
2007-05-23 14:55:00,9.41,9.42,9.41,9.41,39600.0,7.3181,7.3258,7.3181,7.3181,39600.0
2007-05-23 15:00:00,9.41,9.41,9.4,9.4,27200.0,7.3181,7.3181,7.3103,7.3103,27200.0
2007-05-23 15:05:00,9.4,9.4,9.4,9.4,40000.0,7.3103,7.3103,7.3103,7.3103,40000.0
2007-05-23 15:10:00,9.4,9.4,9.38,9.39,68000.0,7.3103,7.3103,7.2947,7.3025,68000.0
2007-05-23 15:15:00,9.39,9.39,9.38,9.38,104800.0,7.3025,7.3025,7.2947,7.2947,104800.0
2007-05-23 15:20:00,9.38,9.4,9.37,9.4,119600.0,7.2947,7.3103,7.287,7.3103,119600.0
2007-05-23 15:25:00,9.4,9.4,9.37,9.38,84000.0,7.3103,7.3103,7.287,7.2947,84000.0
2007-05-23 15:30:00,9.38,9.38,9.37,9.38,104800.0,7.2947,7.2947,7.287,7.2947,104800.0
2007-05-23 15:35:00,9.39,9.4,9.39,9.4,41200.0,7.3025,7.3103,7.3025,7.3103,41200.0
2007-05-23 15:40:00,9.4,9.4,9.39,9.4,74000.0,7.3103,7.3103,7.3025,7.3103,74000.0
2007-05-23 15:45:00,9.4,9.41,9.4,9.4,74000.0,7.3103,7.3181,7.3103,7.3103,74000.0
2007-05-23 15:50:00,9.4,9.4,9.39,9.4,98400.0,7.3103,7.3103,7.3025,7.3103,98400.0
2007-05-23 15:55:00,9.4,9.4,9.39,9.4,145600.0,7.3103,7.3103,7.3025,7.3103,145600.0
2007-05-24 09:30:00,9.43,9.43,9.34,9.34,111200.0,7.3336,7.3336,7.2636,7.2636,111200.0
2007-05-24 09:35:00,9.34,9.35,9.3,9.3,35200.0,7.2636,7.2714,7.2325,7.2325,35200.0
2007-05-24 09:40:00,9.3,9.31,9.29,9.3,51600.0,7.2325,7.2403,7.2247,7.2325,51600.0
2007-05-24 09:45:00,9.3,9.31,9.29,9.31,38800.0,7.2325,7.2403,7.2247,7.2403,38800.0
2007-05-24 09:50:00,9.31,9.34,9.31,9.33,45200.0,7.2403,7.2636,7.2403,7.2559,45200.0
2007-05-24 09:55:00,9.33,9.33,9.31,9.32,62800.0,7.2559,7.2559,7.2403,7.2481,62800.0
2007-05-24 10:00:00,9.32,9.38,9.32,9.37,75600.0,7.2481,7.2947,7.2481,7.287,75600.0
2007-05-24 10:05:00,9.37,9.4,9.36,9.37,81200.0,7.287,7.3103,7.2792,7.287,81200.0
2007-05-24 10:10:00,9.38,9.38,9.36,9.36,61600.0,7.2947,7.2947,7.2792,7.2792,61600.0
2007-05-24 10:15:00,9.36,9.36,9.35,9.35,22400.0,7.2792,7.2792,7.2714,7.2714,22400.0
2007-05-24 10:20:00,9.35,9.35,9.34,9.35,45600.0,7.2714,7.2714,7.2636,7.2714,45600.0
2007-05-24 10:25:00,9.34,9.35,9.34,9.34,20800.0,7.2636,7.2714,7.2636,7.2636,20800.0
2007-05-24 10:30:00,9.34,9.36,9.32,9.33,46800.0,7.2636,7.2792,7.2481,7.2559,46800.0
2007-05-24 10:35:00,9.34,9.34,9.31,9.31,48400.0,7.2636,7.2636,7.2403,7.2403,48400.0
2007-05-24 10:40:00,9.31,9.34,9.29,9.29,100000.0,7.2403,7.2636,7.2247,7.2247,100000.0
2007-05-24 10:45:00,9.29,9.31,9.28,9.31,34800.0,7.2247,7.2403,7.217,7.2403,34800.0
2007-05-24 10:50:00,9.31,9.31,9.3,9.3,31600.0,7.2403,7.2403,7.2325,7.2325,31600.0
2007-05-24 10:55:00,9.31,9.31,9.26,9.27,62800.0,7.2403,7.2403,7.2014,7.2092,62800.0
2007-05-24 11:00:00,9.27,9.29,9.27,9.27,32400.0,7.2092,7.2247,7.2092,7.2092,32400.0
2007-05-24 11:05:00,9.27,9.29,9.27,9.29,42000.0,7.2092,7.2247,7.2092,7.2247,42000.0
2007-05-24 11:10:00,9.29,9.29,9.24,9.24,98800.0,7.2247,7.2247,7.1859,7.1859,98800.0
2007-05-24 11:15:00,9.24,9.25,9.2,9.22,113200.0,7.1859,7.1936,7.1548,7.1703,113200.0
2007-05-24 11:20:00,9.21,9.22,9.21,9.21,40800.0,7.1625,7.1703,7.1625,7.1625,40800.0
2007-05-24 11:25:00,9.21,9.22,9.17,9.18,101600.0,7.1625,7.1703,7.1314,7.1392,101600.0
2007-05-24 11:30:00,9.19,9.21,9.16,9.21,93200.0,7.147,7.1625,7.1236,7.1625,93200.0
2007-05-24 11:35:00,9.22,9.25,9.21,9.24,36000.0,7.1703,7.1936,7.1625,7.1859,36000.0
2007-05-24 11:40:00,9.24,9.25,9.23,9.24,46800.0,7.1859,7.1936,7.1781,7.1859,46800.0
2007-05-24 11:45:00,9.24,9.24,9.23,9.24,30800.0,7.1859,7.1859,7.1781,7.1859,30800.0
2007-05-24 11:50:00,9.24,9.25,9.24,9.24,34400.0,7.1859,7.1936,7.1859,7.1859,34400.0
2007-05-24 11:55:00,9.25,9.26,9.24,9.26,27600.0,7.1936,7.2014,7.1859,7.2014,27600.0
2007-05-24 12:00:00,9.26,9.27,9.26,9.26,14800.0,7.2014,7.2092,7.2014,7.2014,14800.0
2007-05-24 12:05:00,9.26,9.26,9.24,9.24,47600.0,7.2014,7.2014,7.1859,7.1859,47600.0
2007-05-24 12:10:00,9.24,9.24,9.22,9.22,44000.0,7.1859,7.1859,7.1703,7.1703,44000.0
2007-05-24 12:15:00,9.22,9.23,9.21,9.21,47600.0,7.1703,7.1781,7.1625,7.1625,47600.0
2007-05-24 12:20:00,9.21,9.21,9.2,9.21,53600.0,7.1625,7.1625,7.1548,7.1625,53600.0
2007-05-24 12:25:00,9.21,9.23,9.21,9.23,41600.0,7.1625,7.1781,7.1625,7.1781,41600.0
2007-05-24 12:30:00,9.23,9.23,9.18,9.18,62000.0,7.1781,7.1781,7.1392,7.1392,62000.0
2007-05-24 12:35:00,9.19,9.2,9.18,9.2,25200.0,7.147,7.1548,7.1392,7.1548,25200.0
2007-05-24 12:40:00,9.2,9.21,9.18,9.21,31600.0,7.1548,7.1625,7.1392,7.1625,31600.0
2007-05-24 12:45:00,9.2,9.21,9.2,9.21,22800.0,7.1548,7.1625,7.1548,7.1625,22800.0
2007-05-24 12:50:00,9.21,9.21,9.2,9.21,29600.0,7.1625,7.1625,7.1548,7.1625,29600.0
2007-05-24 12:55:00,9.22,9.24,9.22,9.23,48800.0,7.1703,7.1859,7.1703,7.1781,48800.0
2007-05-24 13:00:00,9.24,9.25,9.24,9.25,90000.0,7.1859,7.1936,7.1859,7.1936,90000.0
2007-05-24 13:05:00,9.25,9.25,9.24,9.24,31600.0,7.1936,7.1936,7.1859,7.1859,31600.0
2007-05-24 13:10:00,9.24,9.26,9.24,9.25,14000.0,7.1859,7.2014,7.1859,7.1936,14000.0
2007-05-24 13:15:00,9.25,9.28,9.25,9.27,44800.0,7.1936,7.217,7.1936,7.2092,44800.0
2007-05-24 13:20:00,9.27,9.27,9.27,9.27,15200.0,7.2092,7.2092,7.2092,7.2092,15200.0
2007-05-24 13:25:00,9.27,9.27,9.25,9.26,9600.0,7.2092,7.2092,7.1936,7.2014,9600.0
2007-05-24 13:30:00,9.26,9.26,9.25,9.26,16800.0,7.2014,7.2014,7.1936,7.2014,16800.0
2007-05-24 13:35:00,9.26,9.28,9.26,9.28,61200.0,7.2014,7.217,7.2014,7.217,61200.0
2007-05-24 13:40:00,9.28,9.29,9.27,9.29,38000.0,7.217,7.2247,7.2092,7.2247,38000.0
2007-05-24 13:45:00,9.29,9.3,9.29,9.29,37200.0,7.2247,7.2325,7.2247,7.2247,37200.0
2007-05-24 13:50:00,9.29,9.29,9.28,9.29,49200.0,7.2247,7.2247,7.217,7.2247,49200.0
2007-05-24 13:55:00,9.29,9.3,9.28,9.29,44800.0,7.2247,7.2325,7.217,7.2247,44800.0
2007-05-24 14:00:00,9.29,9.29,9.27,9.27,53600.0,7.2247,7.2247,7.2092,7.2092,53600.0
2007-05-24 14:05:00,9.27,9.29,9.26,9.27,78800.0,7.2092,7.2247,7.2014,7.2092,78800.0
2007-05-24 14:10:00,9.27,9.28,9.27,9.27,102400.0,7.2092,7.217,7.2092,7.2092,102400.0
2007-05-24 14:15:00,9.28,9.28,9.27,9.28,33200.0,7.217,7.217,7.2092,7.217,33200.0
2007-05-24 14:20:00,9.28,9.28,9.27,9.28,25600.0,7.217,7.217,7.2092,7.217,25600.0
2007-05-24 14:25:00,9.28,9.28,9.27,9.28,25600.0,7.217,7.217,7.2092,7.217,25600.0
2007-05-24 14:30:00,9.28,9.29,9.27,9.29,58800.0,7.217,7.2247,7.2092,7.2247,58800.0
2007-05-24 14:35:00,9.29,9.29,9.26,9.26,68800.0,7.2247,7.2247,7.2014,7.2014,68800.0
2007-05-24 14:40:00,9.26,9.29,9.26,9.29,153600.0,7.2014,7.2247,7.2014,7.2247,153600.0
2007-05-24 14:45:00,9.29,9.3,9.29,9.3,149600.0,7.2247,7.2325,7.2247,7.2325,149600.0
2007-05-24 14:50:00,9.3,9.3,9.29,9.3,96400.0,7.2325,7.2325,7.2247,7.2325,96400.0
2007-05-24 14:55:00,9.3,9.31,9.3,9.31,287600.0,7.2325,7.2403,7.2325,7.2403,287600.0
2007-05-24 15:00:00,9.31,9.33,9.3,9.31,79200.0,7.2403,7.2559,7.2325,7.2403,79200.0
2007-05-24 15:05:00,9.31,9.32,9.3,9.32,177600.0,7.2403,7.2481,7.2325,7.2481,177600.0
2007-05-24 15:10:00,9.32,9.32,9.31,9.31,86400.0,7.2481,7.2481,7.2403,7.2403,86400.0
2007-05-24 15:15:00,9.31,9.32,9.31,9.31,73200.0,7.2403,7.2481,7.2403,7.2403,73200.0
2007-05-24 15:20:00,9.31,9.32,9.31,9.31,48800.0,7.2403,7.2481,7.2403,7.2403,48800.0
2007-05-24 15:25:00,9.31,9.32,9.31,9.31,80000.0,7.2403,7.2481,7.2403,7.2403,80000.0
2007-05-24 15:30:00,9.31,9.32,9.3,9.3,94400.0,7.2403,7.2481,7.2325,7.2325,94400.0
2007-05-24 15:35:00,9.3,9.3,9.28,9.28,132400.0,7.2325,7.2325,7.217,7.217,132400.0
2007-05-24 15:40:00,9.28,9.29,9.27,9.28,75200.0,7.217,7.2247,7.2092,7.217,75200.0
2007-05-24 15:45:00,9.28,9.29,9.28,9.29,107200.0,7.217,7.2247,7.217,7.2247,107200.0
2007-05-24 15:50:00,9.29,9.3,9.29,9.3,181200.0,7.2247,7.2325,7.2247,7.2325,181200.0
2007-05-24 15:55:00,9.3,9.3,9.28,9.29,190400.0,7.2325,7.2325,7.217,7.2247,190400.0
2007-05-25 09:30:00,9.29,9.32,9.26,9.29,88400.0,7.2247,7.2481,7.2014,7.2247,88400.0
2007-05-25 09:35:00,9.29,9.31,9.29,9.31,46400.0,7.2247,7.2403,7.2247,7.2403,46400.0
2007-05-25 09:40:00,9.31,9.33,9.31,9.32,22400.0,7.2403,7.2559,7.2403,7.2481,22400.0
2007-05-25 09:45:00,9.32,9.34,9.32,9.33,9200.0,7.2481,7.2636,7.2481,7.2559,9200.0
2007-05-25 09:50:00,9.33,9.34,9.32,9.32,10400.0,7.2559,7.2636,7.2481,7.2481,10400.0
2007-05-25 09:55:00,9.31,9.32,9.31,9.31,10400.0,7.2403,7.2481,7.2403,7.2403,10400.0
2007-05-25 10:00:00,9.31,9.33,9.31,9.32,46400.0,7.2403,7.2559,7.2403,7.2481,46400.0
2007-05-25 10:05:00,9.32,9.33,9.32,9.33,10800.0,7.2481,7.2559,7.2481,7.2559,10800.0
2007-05-25 10:10:00,9.33,9.35,9.33,9.34,17600.0,7.2559,7.2714,7.2559,7.2636,17600.0
2007-05-25 10:15:00,9.34,9.36,9.34,9.34,25200.0,7.2636,7.2792,7.2636,7.2636,25200.0
2007-05-25 10:20:00,9.34,9.34,9.31,9.31,31600.0,7.2636,7.2636,7.2403,7.2403,31600.0
2007-05-25 10:25:00,9.31,9.32,9.31,9.32,11200.0,7.2403,7.2481,7.2403,7.2481,11200.0
2007-05-25 10:30:00,9.32,9.34,9.32,9.33,18400.0,7.2481,7.2636,7.2481,7.2559,18400.0
2007-05-25 10:35:00,9.32,9.33,9.31,9.33,19200.0,7.2481,7.2559,7.2403,7.2559,19200.0
2007-05-25 10:40:00,9.33,9.34,9.32,9.33,29200.0,7.2559,7.2636,7.2481,7.2559,29200.0
2007-05-25 10:45:00,9.33,9.33,9.31,9.32,17600.0,7.2559,7.2559,7.2403,7.2481,17600.0
2007-05-25 10:50:00,9.31,9.32,9.31,9.32,11600.0,7.2403,7.2481,7.2403,7.2481,11600.0
2007-05-25 10:55:00,9.31,9.32,9.31,9.32,10400.0,7.2403,7.2481,7.2403,7.2481,10400.0
2007-05-25 11:00:00,9.32,9.32,9.31,9.31,20400.0,7.2481,7.2481,7.2403,7.2403,20400.0
2007-05-25 11:05:00,9.31,9.31,9.31,9.31,20000.0,7.2403,7.2403,7.2403,7.2403,20000.0
2007-05-25 11:10:00,9.31,9.32,9.31,9.32,17200.0,7.2403,7.2481,7.2403,7.2481,17200.0
2007-05-25 11:15:00,9.32,9.32,9.31,9.31,27600.0,7.2481,7.2481,7.2403,7.2403,27600.0
2007-05-25 11:20:00,9.31,9.31,9.31,9.31,42000.0,7.2403,7.2403,7.2403,7.2403,42000.0
2007-05-25 11:25:00,9.31,9.31,9.31,9.31,30800.0,7.2403,7.2403,7.2403,7.2403,30800.0
2007-05-25 11:30:00,9.31,9.32,9.31,9.31,17200.0,7.2403,7.2481,7.2403,7.2403,17200.0
2007-05-25 11:35:00,9.31,9.32,9.31,9.32,17200.0,7.2403,7.2481,7.2403,7.2481,17200.0
2007-05-25 11:40:00,9.32,9.32,9.31,9.31,16000.0,7.2481,7.2481,7.2403,7.2403,16000.0
2007-05-25 11:45:00,9.31,9.32,9.31,9.31,23200.0,7.2403,7.2481,7.2403,7.2403,23200.0
2007-05-25 11:50:00,9.31,9.32,9.31,9.32,12400.0,7.2403,7.2481,7.2403,7.2481,12400.0
2007-05-25 11:55:00,9.32,9.32,9.31,9.32,21200.0,7.2481,7.2481,7.2403,7.2481,21200.0
2007-05-25 12:00:00,9.32,9.32,9.31,9.32,23600.0,7.2481,7.2481,7.2403,7.2481,23600.0
2007-05-25 12:05:00,9.31,9.32,9.31,9.31,68400.0,7.2403,7.2481,7.2403,7.2403,68400.0
2007-05-25 12:10:00,9.31,9.32,9.31,9.31,54800.0,7.2403,7.2481,7.2403,7.2403,54800.0
2007-05-25 12:15:00,9.31,9.32,9.31,9.31,63600.0,7.2403,7.2481,7.2403,7.2403,63600.0
2007-05-25 12:20:00,9.31,9.31,9.31,9.31,13600.0,7.2403,7.2403,7.2403,7.2403,13600.0
2007-05-25 12:25:00,9.31,9.31,9.31,9.31,30400.0,7.2403,7.2403,7.2403,7.2403,30400.0
2007-05-25 12:30:00,9.31,9.32,9.31,9.31,85600.0,7.2403,7.2481,7.2403,7.2403,85600.0
2007-05-25 12:35:00,9.31,9.32,9.31,9.31,68400.0,7.2403,7.2481,7.2403,7.2403,68400.0
2007-05-25 12:40:00,9.31,9.32,9.31,9.31,22000.0,7.2403,7.2481,7.2403,7.2403,22000.0
2007-05-25 12:45:00,9.31,9.31,9.31,9.31,2800.0,7.2403,7.2403,7.2403,7.2403,2800.0
2007-05-25 12:50:00,9.31,9.31,9.31,9.31,11600.0,7.2403,7.2403,7.2403,7.2403,11600.0
2007-05-25 12:55:00,9.31,9.31,9.31,9.31,15600.0,7.2403,7.2403,7.2403,7.2403,15600.0
2007-05-25 13:00:00,9.31,9.31,9.31,9.31,58000.0,7.2403,7.2403,7.2403,7.2403,58000.0
2007-05-25 13:05:00,9.31,9.32,9.31,9.32,6400.0,7.2403,7.2481,7.2403,7.2481,6400.0
2007-05-25 13:10:00,9.32,9.32,9.32,9.32,7200.0,7.2481,7.2481,7.2481,7.2481,7200.0
2007-05-25 13:15:00,9.32,9.32,9.31,9.31,115600.0,7.2481,7.2481,7.2403,7.2403,115600.0
2007-05-25 13:20:00,9.31,9.31,9.3,9.31,10800.0,7.2403,7.2403,7.2325,7.2403,10800.0
2007-05-25 13:25:00,9.3,9.31,9.3,9.31,16000.0,7.2325,7.2403,7.2325,7.2403,16000.0
2007-05-25 13:30:00,9.31,9.31,9.3,9.3,8400.0,7.2403,7.2403,7.2325,7.2325,8400.0
2007-05-25 13:35:00,9.31,9.31,9.3,9.31,10400.0,7.2403,7.2403,7.2325,7.2403,10400.0
2007-05-25 13:40:00,9.3,9.31,9.3,9.31,7600.0,7.2325,7.2403,7.2325,7.2403,7600.0
2007-05-25 13:45:00,9.31,9.31,9.3,9.3,36400.0,7.2403,7.2403,7.2325,7.2325,36400.0
2007-05-25 13:50:00,9.3,9.3,9.29,9.3,17200.0,7.2325,7.2325,7.2247,7.2325,17200.0
2007-05-25 13:55:00,9.3,9.3,9.3,9.3,12000.0,7.2325,7.2325,7.2325,7.2325,12000.0
2007-05-25 14:00:00,9.31,9.31,9.31,9.31,11600.0,7.2403,7.2403,7.2403,7.2403,11600.0
2007-05-25 14:05:00,9.31,9.31,9.31,9.31,6800.0,7.2403,7.2403,7.2403,7.2403,6800.0
2007-05-25 14:10:00,9.31,9.31,9.31,9.31,22400.0,7.2403,7.2403,7.2403,7.2403,22400.0
2007-05-25 14:15:00,9.31,9.31,9.3,9.3,19600.0,7.2403,7.2403,7.2325,7.2325,19600.0
2007-05-25 14:20:00,9.3,9.3,9.3,9.3,2400.0,7.2325,7.2325,7.2325,7.2325,2400.0
2007-05-25 14:25:00,9.3,9.3,9.29,9.29,17200.0,7.2325,7.2325,7.2247,7.2247,17200.0
2007-05-25 14:30:00,9.29,9.3,9.29,9.3,13200.0,7.2247,7.2325,7.2247,7.2325,13200.0
2007-05-25 14:35:00,9.3,9.3,9.3,9.3,9600.0,7.2325,7.2325,7.2325,7.2325,9600.0
2007-05-25 14:40:00,9.3,9.31,9.3,9.31,53200.0,7.2325,7.2403,7.2325,7.2403,53200.0
2007-05-25 14:45:00,9.31,9.31,9.31,9.31,26400.0,7.2403,7.2403,7.2403,7.2403,26400.0
2007-05-25 14:50:00,9.31,9.31,9.3,9.3,40400.0,7.2403,7.2403,7.2325,7.2325,40400.0
2007-05-25 14:55:00,9.3,9.31,9.3,9.3,14000.0,7.2325,7.2403,7.2325,7.2325,14000.0
2007-05-25 15:00:00,9.3,9.3,9.3,9.3,7600.0,7.2325,7.2325,7.2325,7.2325,7600.0
2007-05-25 15:05:00,9.3,9.3,9.3,9.3,15200.0,7.2325,7.2325,7.2325,7.2325,15200.0
2007-05-25 15:10:00,9.3,9.3,9.3,9.3,75200.0,7.2325,7.2325,7.2325,7.2325,75200.0
2007-05-25 15:15:00,9.3,9.3,9.3,9.3,36400.0,7.2325,7.2325,7.2325,7.2325,36400.0
2007-05-25 15:20:00,9.3,9.3,9.29,9.3,133200.0,7.2325,7.2325,7.2247,7.2325,133200.0
2007-05-25 15:25:00,9.3,9.3,9.3,9.3,110400.0,7.2325,7.2325,7.2325,7.2325,110400.0
2007-05-25 15:30:00,9.3,9.3,9.3,9.3,104000.0,7.2325,7.2325,7.2325,7.2325,104000.0
2007-05-25 15:35:00,9.29,9.3,9.29,9.3,22400.0,7.2247,7.2325,7.2247,7.2325,22400.0
2007-05-25 15:40:00,9.29,9.3,9.29,9.3,31600.0,7.2247,7.2325,7.2247,7.2325,31600.0
2007-05-25 15:45:00,9.29,9.29,9.29,9.29,84800.0,7.2247,7.2247,7.2247,7.2247,84800.0
2007-05-25 15:50:00,9.29,9.29,9.29,9.29,87600.0,7.2247,7.2247,7.2247,7.2247,87600.0
2007-05-25 15:55:00,9.29,9.29,9.29,9.29,106000.0,7.2247,7.2247,7.2247,7.2247,106000.0
2007-05-29 09:30:00,9.31,9.31,9.25,9.3,96000.0,7.2403,7.2403,7.1936,7.2325,96000.0
2007-05-29 09:35:00,9.29,9.3,9.28,9.29,62000.0,7.2247,7.2325,7.217,7.2247,62000.0
2007-05-29 09:40:00,9.29,9.29,9.28,9.29,52000.0,7.2247,7.2247,7.217,7.2247,52000.0
2007-05-29 09:45:00,9.29,9.31,9.29,9.31,78800.0,7.2247,7.2403,7.2247,7.2403,78800.0
2007-05-29 09:50:00,9.31,9.31,9.29,9.31,99200.0,7.2403,7.2403,7.2247,7.2403,99200.0
2007-05-29 09:55:00,9.31,9.35,9.31,9.34,85200.0,7.2403,7.2714,7.2403,7.2636,85200.0
2007-05-29 10:00:00,9.35,9.37,9.35,9.37,63600.0,7.2714,7.287,7.2714,7.287,63600.0
2007-05-29 10:05:00,9.36,9.37,9.32,9.34,82400.0,7.2792,7.287,7.2481,7.2636,82400.0
2007-05-29 10:10:00,9.34,9.34,9.33,9.34,13200.0,7.2636,7.2636,7.2559,7.2636,13200.0
2007-05-29 10:15:00,9.34,9.34,9.33,9.34,18000.0,7.2636,7.2636,7.2559,7.2636,18000.0
2007-05-29 10:20:00,9.34,9.34,9.33,9.33,26400.0,7.2636,7.2636,7.2559,7.2559,26400.0
2007-05-29 10:25:00,9.32,9.32,9.31,9.31,4000.0,7.2481,7.2481,7.2403,7.2403,4000.0
2007-05-29 10:30:00,9.31,9.34,9.31,9.31,29600.0,7.2403,7.2636,7.2403,7.2403,29600.0
2007-05-29 10:35:00,9.31,9.34,9.31,9.32,30800.0,7.2403,7.2636,7.2403,7.2481,30800.0
2007-05-29 10:40:00,9.32,9.34,9.31,9.31,38800.0,7.2481,7.2636,7.2403,7.2403,38800.0
2007-05-29 10:45:00,9.31,9.31,9.31,9.31,6000.0,7.2403,7.2403,7.2403,7.2403,6000.0
2007-05-29 10:50:00,9.31,9.31,9.31,9.31,17600.0,7.2403,7.2403,7.2403,7.2403,17600.0
2007-05-29 10:55:00,9.31,9.31,9.31,9.31,6400.0,7.2403,7.2403,7.2403,7.2403,6400.0
2007-05-29 11:00:00,9.31,9.31,9.31,9.31,18800.0,7.2403,7.2403,7.2403,7.2403,18800.0
2007-05-29 11:05:00,9.31,9.32,9.31,9.32,20800.0,7.2403,7.2481,7.2403,7.2481,20800.0
2007-05-29 11:10:00,9.32,9.34,9.31,9.33,66800.0,7.2481,7.2636,7.2403,7.2559,66800.0
2007-05-29 11:15:00,9.33,9.33,9.32,9.33,26000.0,7.2559,7.2559,7.2481,7.2559,26000.0
2007-05-29 11:20:00,9.33,9.33,9.32,9.32,10400.0,7.2559,7.2559,7.2481,7.2481,10400.0
2007-05-29 11:25:00,9.32,9.33,9.32,9.33,22000.0,7.2481,7.2559,7.2481,7.2559,22000.0
2007-05-29 11:30:00,9.33,9.34,9.33,9.34,24400.0,7.2559,7.2636,7.2559,7.2636,24400.0
2007-05-29 11:35:00,9.34,9.35,9.33,9.33,16800.0,7.2636,7.2714,7.2559,7.2559,16800.0
2007-05-29 11:40:00,9.34,9.34,9.33,9.33,20800.0,7.2636,7.2636,7.2559,7.2559,20800.0
2007-05-29 11:45:00,9.33,9.33,9.32,9.33,34800.0,7.2559,7.2559,7.2481,7.2559,34800.0
2007-05-29 11:50:00,9.33,9.33,9.33,9.33,12400.0,7.2559,7.2559,7.2559,7.2559,12400.0
2007-05-29 11:55:00,9.33,9.33,9.32,9.33,30000.0,7.2559,7.2559,7.2481,7.2559,30000.0
2007-05-29 12:00:00,9.33,9.33,9.31,9.31,28000.0,7.2559,7.2559,7.2403,7.2403,28000.0
2007-05-29 12:05:00,9.31,9.33,9.31,9.33,44800.0,7.2403,7.2559,7.2403,7.2559,44800.0
2007-05-29 12:10:00,9.33,9.33,9.32,9.32,50400.0,7.2559,7.2559,7.2481,7.2481,50400.0
2007-05-29 12:15:00,9.31,9.33,9.31,9.32,58400.0,7.2403,7.2559,7.2403,7.2481,58400.0
2007-05-29 12:20:00,9.32,9.32,9.31,9.31,14400.0,7.2481,7.2481,7.2403,7.2403,14400.0
2007-05-29 12:25:00,9.32,9.32,9.31,9.31,26000.0,7.2481,7.2481,7.2403,7.2403,26000.0
2007-05-29 12:30:00,9.31,9.33,9.31,9.32,30800.0,7.2403,7.2559,7.2403,7.2481,30800.0
2007-05-29 12:35:00,9.32,9.32,9.32,9.32,4800.0,7.2481,7.2481,7.2481,7.2481,4800.0
2007-05-29 12:40:00,9.32,9.32,9.31,9.31,11200.0,7.2481,7.2481,7.2403,7.2403,11200.0
2007-05-29 12:45:00,9.32,9.32,9.31,9.32,8800.0,7.2481,7.2481,7.2403,7.2481,8800.0
2007-05-29 12:50:00,9.32,9.32,9.31,9.31,4800.0,7.2481,7.2481,7.2403,7.2403,4800.0
2007-05-29 12:55:00,9.31,9.32,9.31,9.31,10000.0,7.2403,7.2481,7.2403,7.2403,10000.0
2007-05-29 13:00:00,9.32,9.32,9.31,9.31,7200.0,7.2481,7.2481,7.2403,7.2403,7200.0
2007-05-29 13:05:00,9.32,9.32,9.32,9.32,11200.0,7.2481,7.2481,7.2481,7.2481,11200.0
2007-05-29 13:10:00,9.32,9.32,9.32,9.32,11200.0,7.2481,7.2481,7.2481,7.2481,11200.0
2007-05-29 13:15:00,9.31,9.32,9.31,9.31,19600.0,7.2403,7.2481,7.2403,7.2403,19600.0
2007-05-29 13:20:00,9.31,9.32,9.31,9.31,72000.0,7.2403,7.2481,7.2403,7.2403,72000.0
2007-05-29 13:25:00,9.31,9.32,9.31,9.32,41600.0,7.2403,7.2481,7.2403,7.2481,41600.0
2007-05-29 13:30:00,9.32,9.32,9.31,9.32,8800.0,7.2481,7.2481,7.2403,7.2481,8800.0
2007-05-29 13:35:00,9.32,9.32,9.31,9.31,38000.0,7.2481,7.2481,7.2403,7.2403,38000.0
2007-05-29 13:40:00,9.31,9.31,9.31,9.31,14400.0,7.2403,7.2403,7.2403,7.2403,14400.0
2007-05-29 13:45:00,9.31,9.31,9.31,9.31,15600.0,7.2403,7.2403,7.2403,7.2403,15600.0
2007-05-29 13:50:00,9.31,9.31,9.31,9.31,15200.0,7.2403,7.2403,7.2403,7.2403,15200.0
2007-05-29 13:55:00,9.31,9.31,9.31,9.31,15200.0,7.2403,7.2403,7.2403,7.2403,15200.0
2007-05-29 14:00:00,9.31,9.31,9.31,9.31,18800.0,7.2403,7.2403,7.2403,7.2403,18800.0
2007-05-29 14:05:00,9.31,9.32,9.31,9.31,22400.0,7.2403,7.2481,7.2403,7.2403,22400.0
2007-05-29 14:10:00,9.31,9.31,9.31,9.31,13200.0,7.2403,7.2403,7.2403,7.2403,13200.0
2007-05-29 14:15:00,9.31,9.31,9.31,9.31,37600.0,7.2403,7.2403,7.2403,7.2403,37600.0
2007-05-29 14:20:00,9.31,9.31,9.31,9.31,14000.0,7.2403,7.2403,7.2403,7.2403,14000.0
2007-05-29 14:25:00,9.31,9.32,9.31,9.31,38800.0,7.2403,7.2481,7.2403,7.2403,38800.0
2007-05-29 14:30:00,9.31,9.31,9.31,9.31,32800.0,7.2403,7.2403,7.2403,7.2403,32800.0
2007-05-29 14:35:00,9.31,9.32,9.31,9.31,29600.0,7.2403,7.2481,7.2403,7.2403,29600.0
2007-05-29 14:40:00,9.31,9.32,9.31,9.32,40000.0,7.2403,7.2481,7.2403,7.2481,40000.0
2007-05-29 14:45:00,9.32,9.33,9.32,9.33,63200.0,7.2481,7.2559,7.2481,7.2559,63200.0
2007-05-29 14:50:00,9.33,9.33,9.32,9.33,40000.0,7.2559,7.2559,7.2481,7.2559,40000.0
2007-05-29 14:55:00,9.32,9.33,9.32,9.32,29600.0,7.2481,7.2559,7.2481,7.2481,29600.0
2007-05-29 15:00:00,9.32,9.33,9.32,9.32,54400.0,7.2481,7.2559,7.2481,7.2481,54400.0
2007-05-29 15:05:00,9.33,9.33,9.32,9.33,64400.0,7.2559,7.2559,7.2481,7.2559,64400.0
2007-05-29 15:10:00,9.33,9.34,9.33,9.34,74000.0,7.2559,7.2636,7.2559,7.2636,74000.0
2007-05-29 15:15:00,9.34,9.36,9.34,9.36,116000.0,7.2636,7.2792,7.2636,7.2792,116000.0
2007-05-29 15:20:00,9.35,9.36,9.35,9.35,90400.0,7.2714,7.2792,7.2714,7.2714,90400.0
2007-05-29 15:25:00,9.35,9.36,9.35,9.35,46000.0,7.2714,7.2792,7.2714,7.2714,46000.0
2007-05-29 15:30:00,9.35,9.35,9.35,9.35,48000.0,7.2714,7.2714,7.2714,7.2714,48000.0
2007-05-29 15:35:00,9.35,9.36,9.35,9.36,44800.0,7.2714,7.2792,7.2714,7.2792,44800.0
2007-05-29 15:40:00,9.36,9.37,9.34,9.37,144400.0,7.2792,7.287,7.2636,7.287,144400.0
2007-05-29 15:45:00,9.37,9.37,9.37,9.37,32000.0,7.287,7.287,7.287,7.287,32000.0
2007-05-29 15:50:00,9.37,9.37,9.36,9.37,44400.0,7.287,7.287,7.2792,7.287,44400.0
2007-05-29 15:55:00,9.37,9.38,9.37,9.38,115600.0,7.287,7.2947,7.287,7.2947,115600.0
2007-05-30 09:30:00,9.37,9.37,9.31,9.31,82400.0,7.287,7.287,7.2403,7.2403,82400.0
2007-05-30 09:35:00,9.31,9.35,9.3,9.31,64000.0,7.2403,7.2714,7.2325,7.2403,64000.0
2007-05-30 09:40:00,9.31,9.33,9.31,9.31,35200.0,7.2403,7.2559,7.2403,7.2403,35200.0
2007-05-30 09:45:00,9.31,9.34,9.31,9.32,11600.0,7.2403,7.2636,7.2403,7.2481,11600.0
2007-05-30 09:50:00,9.32,9.32,9.31,9.31,33600.0,7.2481,7.2481,7.2403,7.2403,33600.0
2007-05-30 09:55:00,9.31,9.32,9.31,9.31,32400.0,7.2403,7.2481,7.2403,7.2403,32400.0
2007-05-30 10:00:00,9.32,9.32,9.31,9.31,36000.0,7.2481,7.2481,7.2403,7.2403,36000.0
2007-05-30 10:05:00,9.32,9.33,9.31,9.33,56000.0,7.2481,7.2559,7.2403,7.2559,56000.0
2007-05-30 10:10:00,9.33,9.33,9.31,9.31,42000.0,7.2559,7.2559,7.2403,7.2403,42000.0
2007-05-30 10:15:00,9.32,9.34,9.32,9.33,26800.0,7.2481,7.2636,7.2481,7.2559,26800.0
2007-05-30 10:20:00,9.33,9.34,9.31,9.31,31600.0,7.2559,7.2636,7.2403,7.2403,31600.0
2007-05-30 10:25:00,9.31,9.32,9.31,9.31,22000.0,7.2403,7.2481,7.2403,7.2403,22000.0
2007-05-30 10:30:00,9.31,9.31,9.29,9.31,124000.0,7.2403,7.2403,7.2247,7.2403,124000.0
2007-05-30 10:35:00,9.31,9.32,9.31,9.31,16000.0,7.2403,7.2481,7.2403,7.2403,16000.0
2007-05-30 10:40:00,9.31,9.31,9.29,9.29,79600.0,7.2403,7.2403,7.2247,7.2247,79600.0
2007-05-30 10:45:00,9.29,9.3,9.28,9.3,128800.0,7.2247,7.2325,7.217,7.2325,128800.0
2007-05-30 10:50:00,9.29,9.3,9.28,9.28,82800.0,7.2247,7.2325,7.217,7.217,82800.0
2007-05-30 10:55:00,9.29,9.3,9.28,9.3,38000.0,7.2247,7.2325,7.217,7.2325,38000.0
2007-05-30 11:00:00,9.3,9.31,9.3,9.31,23600.0,7.2325,7.2403,7.2325,7.2403,23600.0
2007-05-30 11:05:00,9.31,9.31,9.31,9.31,10800.0,7.2403,7.2403,7.2403,7.2403,10800.0
2007-05-30 11:10:00,9.31,9.31,9.3,9.3,6800.0,7.2403,7.2403,7.2325,7.2325,6800.0
2007-05-30 11:15:00,9.31,9.33,9.31,9.33,26400.0,7.2403,7.2559,7.2403,7.2559,26400.0
2007-05-30 11:20:00,9.33,9.34,9.32,9.34,18400.0,7.2559,7.2636,7.2481,7.2636,18400.0
2007-05-30 11:25:00,9.34,9.35,9.34,9.34,11200.0,7.2636,7.2714,7.2636,7.2636,11200.0
2007-05-30 11:30:00,9.34,9.34,9.34,9.34,16800.0,7.2636,7.2636,7.2636,7.2636,16800.0
2007-05-30 11:35:00,9.34,9.35,9.34,9.34,19600.0,7.2636,7.2714,7.2636,7.2636,19600.0
2007-05-30 11:40:00,9.35,9.37,9.34,9.36,44400.0,7.2714,7.287,7.2636,7.2792,44400.0
2007-05-30 11:45:00,9.35,9.36,9.35,9.35,19200.0,7.2714,7.2792,7.2714,7.2714,19200.0
2007-05-30 11:50:00,9.35,9.35,9.35,9.35,29200.0,7.2714,7.2714,7.2714,7.2714,29200.0
2007-05-30 11:55:00,9.35,9.36,9.35,9.35,28800.0,7.2714,7.2792,7.2714,7.2714,28800.0
2007-05-30 12:00:00,9.35,9.35,9.35,9.35,9200.0,7.2714,7.2714,7.2714,7.2714,9200.0
2007-05-30 12:05:00,9.35,9.36,9.35,9.36,34400.0,7.2714,7.2792,7.2714,7.2792,34400.0
2007-05-30 12:10:00,9.37,9.37,9.37,9.37,21200.0,7.287,7.287,7.287,7.287,21200.0
2007-05-30 12:15:00,9.37,9.38,9.37,9.37,44000.0,7.287,7.2947,7.287,7.287,44000.0
2007-05-30 12:20:00,9.37,9.38,9.37,9.38,36800.0,7.287,7.2947,7.287,7.2947,36800.0
2007-05-30 12:25:00,9.38,9.4,9.38,9.4,39200.0,7.2947,7.3103,7.2947,7.3103,39200.0
2007-05-30 12:30:00,9.41,9.42,9.4,9.41,62400.0,7.3181,7.3258,7.3103,7.3181,62400.0
2007-05-30 12:35:00,9.41,9.41,9.39,9.4,52000.0,7.3181,7.3181,7.3025,7.3103,52000.0
2007-05-30 12:40:00,9.4,9.42,9.4,9.41,73600.0,7.3103,7.3258,7.3103,7.3181,73600.0
2007-05-30 12:45:00,9.42,9.42,9.41,9.41,15200.0,7.3258,7.3258,7.3181,7.3181,15200.0
2007-05-30 12:50:00,9.41,9.41,9.4,9.4,27200.0,7.3181,7.3181,7.3103,7.3103,27200.0
2007-05-30 12:55:00,9.4,9.4,9.4,9.4,7600.0,7.3103,7.3103,7.3103,7.3103,7600.0
2007-05-30 13:00:00,9.39,9.4,9.38,9.38,14000.0,7.3025,7.3103,7.2947,7.2947,14000.0
2007-05-30 13:05:00,9.39,9.4,9.39,9.39,15200.0,7.3025,7.3103,7.3025,7.3025,15200.0
2007-05-30 13:10:00,9.39,9.4,9.39,9.39,14800.0,7.3025,7.3103,7.3025,7.3025,14800.0
2007-05-30 13:15:00,9.39,9.39,9.38,9.39,20000.0,7.3025,7.3025,7.2947,7.3025,20000.0
2007-05-30 13:20:00,9.39,9.39,9.39,9.39,13200.0,7.3025,7.3025,7.3025,7.3025,13200.0
2007-05-30 13:25:00,9.39,9.39,9.39,9.39,4800.0,7.3025,7.3025,7.3025,7.3025,4800.0
2007-05-30 13:30:00,9.39,9.39,9.39,9.39,5200.0,7.3025,7.3025,7.3025,7.3025,5200.0
2007-05-30 13:35:00,9.39,9.39,9.37,9.38,89200.0,7.3025,7.3025,7.287,7.2947,89200.0
2007-05-30 13:40:00,9.38,9.39,9.38,9.39,42400.0,7.2947,7.3025,7.2947,7.3025,42400.0
2007-05-30 13:45:00,9.39,9.4,9.39,9.4,36000.0,7.3025,7.3103,7.3025,7.3103,36000.0
2007-05-30 13:50:00,9.4,9.4,9.4,9.4,18800.0,7.3103,7.3103,7.3103,7.3103,18800.0
2007-05-30 13:55:00,9.4,9.4,9.39,9.39,15600.0,7.3103,7.3103,7.3025,7.3025,15600.0
2007-05-30 14:00:00,9.4,9.4,9.37,9.4,301600.0,7.3103,7.3103,7.287,7.3103,301600.0
2007-05-30 14:05:00,9.4,9.42,9.39,9.41,143600.0,7.3103,7.3258,7.3025,7.3181,143600.0
2007-05-30 14:10:00,9.41,9.43,9.41,9.41,57600.0,7.3181,7.3336,7.3181,7.3181,57600.0
2007-05-30 14:15:00,9.41,9.42,9.4,9.4,23600.0,7.3181,7.3258,7.3103,7.3103,23600.0
2007-05-30 14:20:00,9.4,9.43,9.4,9.41,150400.0,7.3103,7.3336,7.3103,7.3181,150400.0
2007-05-30 14:25:00,9.42,9.43,9.41,9.43,48800.0,7.3258,7.3336,7.3181,7.3336,48800.0
2007-05-30 14:30:00,9.43,9.45,9.43,9.44,142400.0,7.3336,7.3492,7.3336,7.3414,142400.0
2007-05-30 14:35:00,9.44,9.45,9.44,9.45,58000.0,7.3414,7.3492,7.3414,7.3492,58000.0
2007-05-30 14:40:00,9.45,9.46,9.45,9.46,42800.0,7.3492,7.357,7.3492,7.357,42800.0
2007-05-30 14:45:00,9.46,9.46,9.45,9.45,51600.0,7.357,7.357,7.3492,7.3492,51600.0
2007-05-30 14:50:00,9.45,9.46,9.45,9.45,22800.0,7.3492,7.357,7.3492,7.3492,22800.0
2007-05-30 14:55:00,9.45,9.46,9.45,9.46,43200.0,7.3492,7.357,7.3492,7.357,43200.0
2007-05-30 15:00:00,9.46,9.47,9.46,9.46,64400.0,7.357,7.3647,7.357,7.357,64400.0
2007-05-30 15:05:00,9.46,9.46,9.45,9.46,48400.0,7.357,7.357,7.3492,7.357,48400.0
2007-05-30 15:10:00,9.46,9.46,9.46,9.46,13600.0,7.357,7.357,7.357,7.357,13600.0
2007-05-30 15:15:00,9.45,9.46,9.45,9.45,47200.0,7.3492,7.357,7.3492,7.3492,47200.0
2007-05-30 15:20:00,9.45,9.46,9.45,9.46,25200.0,7.3492,7.357,7.3492,7.357,25200.0
2007-05-30 15:25:00,9.46,9.46,9.45,9.46,33200.0,7.357,7.357,7.3492,7.357,33200.0
2007-05-30 15:30:00,9.46,9.47,9.46,9.46,63200.0,7.357,7.3647,7.357,7.357,63200.0
2007-05-30 15:35:00,9.46,9.46,9.46,9.46,47200.0,7.357,7.357,7.357,7.357,47200.0
2007-05-30 15:40:00,9.46,9.48,9.46,9.48,81600.0,7.357,7.3725,7.357,7.3725,81600.0
2007-05-30 15:45:00,9.48,9.48,9.47,9.48,73200.0,7.3725,7.3725,7.3647,7.3725,73200.0
2007-05-30 15:50:00,9.48,9.48,9.48,9.48,97600.0,7.3725,7.3725,7.3725,7.3725,97600.0
2007-05-30 15:55:00,9.48,9.51,9.48,9.51,280800.0,7.3725,7.3958,7.3725,7.3958,280800.0
2007-05-31 09:30:00,9.5,9.5,9.44,9.44,56400.0,7.3881,7.3881,7.3414,7.3414,56400.0
2007-05-31 09:35:00,9.44,9.48,9.44,9.48,26400.0,7.3414,7.3725,7.3414,7.3725,26400.0
2007-05-31 09:40:00,9.49,9.51,9.48,9.5,44400.0,7.3803,7.3958,7.3725,7.3881,44400.0
2007-05-31 09:45:00,9.51,9.53,9.51,9.53,36000.0,7.3958,7.4114,7.3958,7.4114,36000.0
2007-05-31 09:50:00,9.53,9.54,9.52,9.52,64000.0,7.4114,7.4192,7.4036,7.4036,64000.0
2007-05-31 09:55:00,9.53,9.54,9.52,9.53,52400.0,7.4114,7.4192,7.4036,7.4114,52400.0
2007-05-31 10:00:00,9.53,9.55,9.53,9.55,64000.0,7.4114,7.4269,7.4114,7.4269,64000.0
2007-05-31 10:05:00,9.55,9.55,9.53,9.54,53200.0,7.4269,7.4269,7.4114,7.4192,53200.0
2007-05-31 10:10:00,9.54,9.57,9.54,9.57,152400.0,7.4192,7.4425,7.4192,7.4425,152400.0
2007-05-31 10:15:00,9.56,9.58,9.56,9.57,49600.0,7.4347,7.4503,7.4347,7.4425,49600.0
2007-05-31 10:20:00,9.58,9.59,9.57,9.57,59600.0,7.4503,7.4581,7.4425,7.4425,59600.0
2007-05-31 10:25:00,9.57,9.58,9.57,9.58,41600.0,7.4425,7.4503,7.4425,7.4503,41600.0
2007-05-31 10:30:00,9.57,9.58,9.57,9.58,35200.0,7.4425,7.4503,7.4425,7.4503,35200.0
2007-05-31 10:35:00,9.58,9.59,9.58,9.59,46000.0,7.4503,7.4581,7.4503,7.4581,46000.0
2007-05-31 10:40:00,9.59,9.59,9.59,9.59,25200.0,7.4581,7.4581,7.4581,7.4581,25200.0
2007-05-31 10:45:00,9.59,9.6,9.59,9.6,17600.0,7.4581,7.4658,7.4581,7.4658,17600.0
2007-05-31 10:50:00,9.6,9.6,9.59,9.6,19600.0,7.4658,7.4658,7.4581,7.4658,19600.0
2007-05-31 10:55:00,9.6,9.61,9.6,9.61,44400.0,7.4658,7.4736,7.4658,7.4736,44400.0
2007-05-31 11:00:00,9.61,9.61,9.59,9.59,28000.0,7.4736,7.4736,7.4581,7.4581,28000.0
2007-05-31 11:05:00,9.59,9.6,9.59,9.6,38400.0,7.4581,7.4658,7.4581,7.4658,38400.0
2007-05-31 11:10:00,9.6,9.6,9.59,9.59,36000.0,7.4658,7.4658,7.4581,7.4581,36000.0
2007-05-31 11:15:00,9.6,9.6,9.59,9.59,34000.0,7.4658,7.4658,7.4581,7.4581,34000.0
2007-05-31 11:20:00,9.59,9.59,9.58,9.58,40400.0,7.4581,7.4581,7.4503,7.4503,40400.0
2007-05-31 11:25:00,9.58,9.58,9.56,9.56,33600.0,7.4503,7.4503,7.4347,7.4347,33600.0
2007-05-31 11:30:00,9.56,9.57,9.56,9.57,38000.0,7.4347,7.4425,7.4347,7.4425,38000.0
2007-05-31 11:35:00,9.57,9.57,9.57,9.57,27200.0,7.4425,7.4425,7.4425,7.4425,27200.0
2007-05-31 11:40:00,9.57,9.58,9.57,9.58,52400.0,7.4425,7.4503,7.4425,7.4503,52400.0
2007-05-31 11:45:00,9.58,9.58,9.57,9.57,34400.0,7.4503,7.4503,7.4425,7.4425,34400.0
2007-05-31 11:50:00,9.57,9.57,9.57,9.57,15200.0,7.4425,7.4425,7.4425,7.4425,15200.0
2007-05-31 11:55:00,9.56,9.56,9.55,9.55,32000.0,7.4347,7.4347,7.4269,7.4269,32000.0
2007-05-31 12:00:00,9.56,9.56,9.55,9.55,34000.0,7.4347,7.4347,7.4269,7.4269,34000.0
2007-05-31 12:05:00,9.56,9.56,9.55,9.56,11600.0,7.4347,7.4347,7.4269,7.4347,11600.0
2007-05-31 12:10:00,9.56,9.56,9.56,9.56,12000.0,7.4347,7.4347,7.4347,7.4347,12000.0
2007-05-31 12:15:00,9.56,9.56,9.56,9.56,10800.0,7.4347,7.4347,7.4347,7.4347,10800.0
2007-05-31 12:20:00,9.56,9.56,9.56,9.56,14800.0,7.4347,7.4347,7.4347,7.4347,14800.0
2007-05-31 12:25:00,9.56,9.56,9.56,9.56,10000.0,7.4347,7.4347,7.4347,7.4347,10000.0
2007-05-31 12:30:00,9.56,9.56,9.55,9.55,9200.0,7.4347,7.4347,7.4269,7.4269,9200.0
2007-05-31 12:35:00,9.55,9.55,9.55,9.55,7200.0,7.4269,7.4269,7.4269,7.4269,7200.0
2007-05-31 12:40:00,9.55,9.55,9.55,9.55,8400.0,7.4269,7.4269,7.4269,7.4269,8400.0
2007-05-31 12:45:00,9.55,9.55,9.55,9.55,8400.0,7.4269,7.4269,7.4269,7.4269,8400.0
2007-05-31 12:50:00,9.55,9.55,9.55,9.55,20400.0,7.4269,7.4269,7.4269,7.4269,20400.0
2007-05-31 12:55:00,9.55,9.55,9.55,9.55,7200.0,7.4269,7.4269,7.4269,7.4269,7200.0
2007-05-31 13:00:00,9.55,9.55,9.55,9.55,22800.0,7.4269,7.4269,7.4269,7.4269,22800.0
2007-05-31 13:05:00,9.55,9.55,9.53,9.54,55200.0,7.4269,7.4269,7.4114,7.4192,55200.0
2007-05-31 13:10:00,9.54,9.55,9.53,9.54,76000.0,7.4192,7.4269,7.4114,7.4192,76000.0
2007-05-31 13:15:00,9.54,9.54,9.53,9.53,22800.0,7.4192,7.4192,7.4114,7.4114,22800.0
2007-05-31 13:20:00,9.53,9.54,9.52,9.53,70000.0,7.4114,7.4192,7.4036,7.4114,70000.0
2007-05-31 13:25:00,9.53,9.54,9.52,9.53,64800.0,7.4114,7.4192,7.4036,7.4114,64800.0
2007-05-31 13:30:00,9.54,9.54,9.53,9.53,14000.0,7.4192,7.4192,7.4114,7.4114,14000.0
2007-05-31 13:35:00,9.53,9.54,9.52,9.52,35200.0,7.4114,7.4192,7.4036,7.4036,35200.0
2007-05-31 13:40:00,9.53,9.53,9.52,9.52,44800.0,7.4114,7.4114,7.4036,7.4036,44800.0
2007-05-31 13:45:00,9.52,9.53,9.52,9.53,25600.0,7.4036,7.4114,7.4036,7.4114,25600.0
2007-05-31 13:50:00,9.53,9.54,9.53,9.54,29200.0,7.4114,7.4192,7.4114,7.4192,29200.0
2007-05-31 13:55:00,9.54,9.54,9.54,9.54,12400.0,7.4192,7.4192,7.4192,7.4192,12400.0
2007-05-31 14:00:00,9.54,9.54,9.54,9.54,6000.0,7.4192,7.4192,7.4192,7.4192,6000.0
2007-05-31 14:05:00,9.54,9.55,9.53,9.55,40400.0,7.4192,7.4269,7.4114,7.4269,40400.0
2007-05-31 14:10:00,9.55,9.56,9.55,9.55,18000.0,7.4269,7.4347,7.4269,7.4269,18000.0
2007-05-31 14:15:00,9.54,9.54,9.53,9.53,26000.0,7.4192,7.4192,7.4114,7.4114,26000.0
2007-05-31 14:20:00,9.54,9.54,9.53,9.54,39600.0,7.4192,7.4192,7.4114,7.4192,39600.0
2007-05-31 14:25:00,9.54,9.55,9.54,9.54,12400.0,7.4192,7.4269,7.4192,7.4192,12400.0
2007-05-31 14:30:00,9.54,9.55,9.54,9.54,25600.0,7.4192,7.4269,7.4192,7.4192,25600.0
2007-05-31 14:35:00,9.54,9.54,9.54,9.54,7600.0,7.4192,7.4192,7.4192,7.4192,7600.0
2007-05-31 14:40:00,9.54,9.54,9.53,9.53,28000.0,7.4192,7.4192,7.4114,7.4114,28000.0
2007-05-31 14:45:00,9.53,9.53,9.53,9.53,8000.0,7.4114,7.4114,7.4114,7.4114,8000.0
2007-05-31 14:50:00,9.53,9.54,9.53,9.54,33600.0,7.4114,7.4192,7.4114,7.4192,33600.0
2007-05-31 14:55:00,9.54,9.54,9.53,9.53,33600.0,7.4192,7.4192,7.4114,7.4114,33600.0
2007-05-31 15:00:00,9.53,9.54,9.53,9.53,45600.0,7.4114,7.4192,7.4114,7.4114,45600.0
2007-05-31 15:05:00,9.53,9.54,9.53,9.53,23600.0,7.4114,7.4192,7.4114,7.4114,23600.0
2007-05-31 15:10:00,9.53,9.53,9.53,9.53,19600.0,7.4114,7.4114,7.4114,7.4114,19600.0
2007-05-31 15:15:00,9.53,9.53,9.53,9.53,30400.0,7.4114,7.4114,7.4114,7.4114,30400.0
2007-05-31 15:20:00,9.53,9.53,9.53,9.53,16000.0,7.4114,7.4114,7.4114,7.4114,16000.0
2007-05-31 15:25:00,9.53,9.53,9.53,9.53,28800.0,7.4114,7.4114,7.4114,7.4114,28800.0
2007-05-31 15:30:00,9.53,9.54,9.53,9.54,78400.0,7.4114,7.4192,7.4114,7.4192,78400.0
2007-05-31 15:35:00,9.54,9.55,9.54,9.54,41200.0,7.4192,7.4269,7.4192,7.4192,41200.0
2007-05-31 15:40:00,9.54,9.55,9.54,9.55,33600.0,7.4192,7.4269,7.4192,7.4269,33600.0
2007-05-31 15:45:00,9.55,9.55,9.55,9.55,28800.0,7.4269,7.4269,7.4269,7.4269,28800.0
2007-05-31 15:50:00,9.55,9.57,9.55,9.57,249600.0,7.4269,7.4425,7.4269,7.4425,249600.0
2007-05-31 15:55:00,9.57,9.59,9.57,9.59,387200.0,7.4425,7.4581,7.4425,7.4581,387200.0
2007-06-01 09:30:00,9.38,9.52,9.38,9.51,654400.0,7.2947,7.4036,7.2947,7.3958,654400.0
2007-06-01 09:35:00,9.51,9.53,9.49,9.52,364800.0,7.3958,7.4114,7.3803,7.4036,364800.0
2007-06-01 09:40:00,9.53,9.54,9.52,9.54,280800.0,7.4114,7.4192,7.4036,7.4192,280800.0
2007-06-01 09:45:00,9.54,9.54,9.53,9.53,147200.0,7.4192,7.4192,7.4114,7.4114,147200.0
2007-06-01 09:50:00,9.54,9.56,9.53,9.56,201600.0,7.4192,7.4347,7.4114,7.4347,201600.0
2007-06-01 09:55:00,9.56,9.56,9.56,9.56,62400.0,7.4347,7.4347,7.4347,7.4347,62400.0
2007-06-01 10:00:00,9.56,9.6,9.56,9.6,218800.0,7.4347,7.4658,7.4347,7.4658,218800.0
2007-06-01 10:05:00,9.6,9.61,9.6,9.61,189600.0,7.4658,7.4736,7.4658,7.4736,189600.0
2007-06-01 10:10:00,9.61,9.61,9.61,9.61,91600.0,7.4736,7.4736,7.4736,7.4736,91600.0
2007-06-01 10:15:00,9.61,9.62,9.61,9.62,84800.0,7.4736,7.4814,7.4736,7.4814,84800.0
2007-06-01 10:20:00,9.62,9.62,9.61,9.62,82000.0,7.4814,7.4814,7.4736,7.4814,82000.0
2007-06-01 10:25:00,9.62,9.62,9.61,9.62,105600.0,7.4814,7.4814,7.4736,7.4814,105600.0
2007-06-01 10:30:00,9.62,9.63,9.61,9.63,328400.0,7.4814,7.4892,7.4736,7.4892,328400.0
2007-06-01 10:35:00,9.63,9.63,9.62,9.62,16800.0,7.4892,7.4892,7.4814,7.4814,16800.0
2007-06-01 10:40:00,9.63,9.63,9.58,9.58,212800.0,7.4892,7.4892,7.4503,7.4503,212800.0
2007-06-01 10:45:00,9.58,9.59,9.57,9.59,110000.0,7.4503,7.4581,7.4425,7.4581,110000.0
2007-06-01 10:50:00,9.59,9.59,9.56,9.56,39600.0,7.4581,7.4581,7.4347,7.4347,39600.0
2007-06-01 10:55:00,9.56,9.56,9.56,9.56,42400.0,7.4347,7.4347,7.4347,7.4347,42400.0
2007-06-01 11:00:00,9.57,9.57,9.56,9.56,48400.0,7.4425,7.4425,7.4347,7.4347,48400.0
2007-06-01 11:05:00,9.56,9.56,9.54,9.54,99200.0,7.4347,7.4347,7.4192,7.4192,99200.0
2007-06-01 11:10:00,9.55,9.55,9.53,9.53,37600.0,7.4269,7.4269,7.4114,7.4114,37600.0
2007-06-01 11:15:00,9.54,9.55,9.53,9.54,45600.0,7.4192,7.4269,7.4114,7.4192,45600.0
2007-06-01 11:20:00,9.54,9.54,9.53,9.53,31200.0,7.4192,7.4192,7.4114,7.4114,31200.0
2007-06-01 11:25:00,9.53,9.55,9.53,9.55,180800.0,7.4114,7.4269,7.4114,7.4269,180800.0
2007-06-01 11:30:00,9.55,9.55,9.54,9.54,52400.0,7.4269,7.4269,7.4192,7.4192,52400.0
2007-06-01 11:35:00,9.54,9.54,9.52,9.54,120000.0,7.4192,7.4192,7.4036,7.4192,120000.0
2007-06-01 11:40:00,9.54,9.55,9.53,9.55,311600.0,7.4192,7.4269,7.4114,7.4269,311600.0
2007-06-01 11:45:00,9.56,9.58,9.56,9.58,120000.0,7.4347,7.4503,7.4347,7.4503,120000.0
2007-06-01 11:50:00,9.57,9.58,9.57,9.57,43600.0,7.4425,7.4503,7.4425,7.4425,43600.0
2007-06-01 11:55:00,9.57,9.58,9.56,9.56,34400.0,7.4425,7.4503,7.4347,7.4347,34400.0
2007-06-01 12:00:00,9.56,9.57,9.56,9.56,48400.0,7.4347,7.4425,7.4347,7.4347,48400.0
2007-06-01 12:05:00,9.56,9.56,9.55,9.56,85600.0,7.4347,7.4347,7.4269,7.4347,85600.0
2007-06-01 12:10:00,9.56,9.57,9.56,9.57,43600.0,7.4347,7.4425,7.4347,7.4425,43600.0
2007-06-01 12:15:00,9.57,9.58,9.57,9.58,79600.0,7.4425,7.4503,7.4425,7.4503,79600.0
2007-06-01 12:20:00,9.58,9.58,9.56,9.56,103200.0,7.4503,7.4503,7.4347,7.4347,103200.0
2007-06-01 12:25:00,9.56,9.56,9.56,9.56,83600.0,7.4347,7.4347,7.4347,7.4347,83600.0
2007-06-01 12:30:00,9.56,9.57,9.56,9.56,39200.0,7.4347,7.4425,7.4347,7.4347,39200.0
2007-06-01 12:35:00,9.56,9.57,9.56,9.57,43600.0,7.4347,7.4425,7.4347,7.4425,43600.0
2007-06-01 12:40:00,9.57,9.57,9.56,9.56,24400.0,7.4425,7.4425,7.4347,7.4347,24400.0
2007-06-01 12:45:00,9.56,9.56,9.56,9.56,45200.0,7.4347,7.4347,7.4347,7.4347,45200.0
2007-06-01 12:50:00,9.56,9.56,9.55,9.55,52000.0,7.4347,7.4347,7.4269,7.4269,52000.0
2007-06-01 12:55:00,9.55,9.56,9.55,9.56,38800.0,7.4269,7.4347,7.4269,7.4347,38800.0
2007-06-01 13:00:00,9.56,9.58,9.56,9.58,89600.0,7.4347,7.4503,7.4347,7.4503,89600.0
2007-06-01 13:05:00,9.58,9.58,9.56,9.57,48400.0,7.4503,7.4503,7.4347,7.4425,48400.0
2007-06-01 13:10:00,9.56,9.58,9.56,9.58,46000.0,7.4347,7.4503,7.4347,7.4503,46000.0
2007-06-01 13:15:00,9.58,9.59,9.58,9.59,99200.0,7.4503,7.4581,7.4503,7.4581,99200.0
2007-06-01 13:20:00,9.59,9.59,9.57,9.58,56800.0,7.4581,7.4581,7.4425,7.4503,56800.0
2007-06-01 13:25:00,9.58,9.58,9.57,9.57,27600.0,7.4503,7.4503,7.4425,7.4425,27600.0
2007-06-01 13:30:00,9.58,9.58,9.58,9.58,15600.0,7.4503,7.4503,7.4503,7.4503,15600.0
2007-06-01 13:35:00,9.58,9.58,9.57,9.58,16400.0,7.4503,7.4503,7.4425,7.4503,16400.0
2007-06-01 13:40:00,9.58,9.58,9.57,9.57,24800.0,7.4503,7.4503,7.4425,7.4425,24800.0
2007-06-01 13:45:00,9.57,9.57,9.56,9.57,44400.0,7.4425,7.4425,7.4347,7.4425,44400.0
2007-06-01 13:50:00,9.57,9.59,9.56,9.58,207600.0,7.4425,7.4581,7.4347,7.4503,207600.0
2007-06-01 13:55:00,9.58,9.59,9.58,9.58,52000.0,7.4503,7.4581,7.4503,7.4503,52000.0
2007-06-01 14:00:00,9.58,9.59,9.57,9.57,230000.0,7.4503,7.4581,7.4425,7.4425,230000.0
2007-06-01 14:05:00,9.57,9.57,9.56,9.57,50400.0,7.4425,7.4425,7.4347,7.4425,50400.0
2007-06-01 14:10:00,9.57,9.57,9.56,9.56,35600.0,7.4425,7.4425,7.4347,7.4347,35600.0
2007-06-01 14:15:00,9.56,9.59,9.56,9.57,69600.0,7.4347,7.4581,7.4347,7.4425,69600.0
2007-06-01 14:20:00,9.57,9.58,9.57,9.58,191200.0,7.4425,7.4503,7.4425,7.4503,191200.0
2007-06-01 14:25:00,9.58,9.59,9.58,9.59,47600.0,7.4503,7.4581,7.4503,7.4581,47600.0
2007-06-01 14:30:00,9.59,9.59,9.59,9.59,62400.0,7.4581,7.4581,7.4581,7.4581,62400.0
2007-06-01 14:35:00,9.59,9.59,9.59,9.59,74000.0,7.4581,7.4581,7.4581,7.4581,74000.0
2007-06-01 14:40:00,9.59,9.6,9.59,9.6,96800.0,7.4581,7.4658,7.4581,7.4658,96800.0
2007-06-01 14:45:00,9.6,9.6,9.6,9.6,66400.0,7.4658,7.4658,7.4658,7.4658,66400.0
2007-06-01 14:50:00,9.6,9.6,9.6,9.6,62800.0,7.4658,7.4658,7.4658,7.4658,62800.0
2007-06-01 14:55:00,9.6,9.6,9.6,9.6,84400.0,7.4658,7.4658,7.4658,7.4658,84400.0
2007-06-01 15:00:00,9.6,9.6,9.6,9.6,38800.0,7.4658,7.4658,7.4658,7.4658,38800.0
2007-06-01 15:05:00,9.6,9.6,9.6,9.6,48000.0,7.4658,7.4658,7.4658,7.4658,48000.0
2007-06-01 15:10:00,9.6,9.6,9.6,9.6,130400.0,7.4658,7.4658,7.4658,7.4658,130400.0
2007-06-01 15:15:00,9.6,9.6,9.6,9.6,42000.0,7.4658,7.4658,7.4658,7.4658,42000.0
2007-06-01 15:20:00,9.6,9.6,9.59,9.6,59200.0,7.4658,7.4658,7.4581,7.4658,59200.0
2007-06-01 15:25:00,9.6,9.6,9.6,9.6,62000.0,7.4658,7.4658,7.4658,7.4658,62000.0
2007-06-01 15:30:00,9.6,9.62,9.6,9.62,228000.0,7.4658,7.4814,7.4658,7.4814,228000.0
2007-06-01 15:35:00,9.62,9.62,9.61,9.62,110800.0,7.4814,7.4814,7.4736,7.4814,110800.0
2007-06-01 15:40:00,9.62,9.62,9.62,9.62,71200.0,7.4814,7.4814,7.4814,7.4814,71200.0
2007-06-01 15:45:00,9.62,9.62,9.62,9.62,94000.0,7.4814,7.4814,7.4814,7.4814,94000.0
2007-06-01 15:50:00,9.62,9.62,9.61,9.61,171200.0,7.4814,7.4814,7.4736,7.4736,171200.0
2007-06-01 15:55:00,9.61,9.62,9.6,9.62,231200.0,7.4736,7.4814,7.4658,7.4814,231200.0
2007-06-04 09:30:00,9.62,9.63,9.61,9.63,77600.0,7.4814,7.4892,7.4736,7.4892,77600.0
2007-06-04 09:35:00,9.63,9.63,9.63,9.63,70800.0,7.4892,7.4892,7.4892,7.4892,70800.0
2007-06-04 09:40:00,9.63,9.67,9.63,9.66,81600.0,7.4892,7.5203,7.4892,7.5125,81600.0
2007-06-04 09:45:00,9.66,9.67,9.62,9.62,87600.0,7.5125,7.5203,7.4814,7.4814,87600.0
2007-06-04 09:50:00,9.62,9.63,9.61,9.61,67200.0,7.4814,7.4892,7.4736,7.4736,67200.0
2007-06-04 09:55:00,9.62,9.62,9.59,9.59,41600.0,7.4814,7.4814,7.4581,7.4581,41600.0
2007-06-04 10:00:00,9.59,9.61,9.59,9.61,37200.0,7.4581,7.4736,7.4581,7.4736,37200.0
2007-06-04 10:05:00,9.61,9.67,9.61,9.66,91600.0,7.4736,7.5203,7.4736,7.5125,91600.0
2007-06-04 10:10:00,9.66,9.67,9.66,9.67,15200.0,7.5125,7.5203,7.5125,7.5203,15200.0
2007-06-04 10:15:00,9.67,9.67,9.67,9.67,27600.0,7.5203,7.5203,7.5203,7.5203,27600.0
2007-06-04 10:20:00,9.67,9.68,9.66,9.68,53600.0,7.5203,7.528,7.5125,7.528,53600.0
2007-06-04 10:25:00,9.68,9.71,9.68,9.71,144000.0,7.528,7.5514,7.528,7.5514,144000.0
2007-06-04 10:30:00,9.71,9.73,9.71,9.73,190000.0,7.5514,7.5669,7.5514,7.5669,190000.0
2007-06-04 10:35:00,9.73,9.74,9.71,9.71,248400.0,7.5669,7.5747,7.5514,7.5514,248400.0
2007-06-04 10:40:00,9.71,9.77,9.71,9.76,202000.0,7.5514,7.598,7.5514,7.5903,202000.0
2007-06-04 10:45:00,9.76,9.76,9.74,9.75,164800.0,7.5903,7.5903,7.5747,7.5825,164800.0
2007-06-04 10:50:00,9.75,9.76,9.74,9.74,120000.0,7.5825,7.5903,7.5747,7.5747,120000.0
2007-06-04 10:55:00,9.74,9.75,9.74,9.75,36800.0,7.5747,7.5825,7.5747,7.5825,36800.0
2007-06-04 11:00:00,9.75,9.77,9.75,9.76,48000.0,7.5825,7.598,7.5825,7.5903,48000.0
2007-06-04 11:05:00,9.76,9.79,9.76,9.79,162800.0,7.5903,7.6136,7.5903,7.6136,162800.0
2007-06-04 11:10:00,9.79,9.81,9.79,9.81,84000.0,7.6136,7.6291,7.6136,7.6291,84000.0
2007-06-04 11:15:00,9.81,9.86,9.81,9.86,171600.0,7.6291,7.668,7.6291,7.668,171600.0
2007-06-04 11:20:00,9.86,9.88,9.85,9.86,1124400.0,7.668,7.6836,7.6603,7.668,1124400.0
2007-06-04 11:25:00,9.86,9.89,9.86,9.88,200000.0,7.668,7.6914,7.668,7.6836,200000.0
2007-06-04 11:30:00,9.88,9.9,9.86,9.9,365600.0,7.6836,7.6991,7.668,7.6991,365600.0
2007-06-04 11:35:00,9.9,9.93,9.9,9.93,131200.0,7.6991,7.7225,7.6991,7.7225,131200.0
2007-06-04 11:40:00,9.92,9.95,9.92,9.94,100000.0,7.7147,7.738,7.7147,7.7302,100000.0
2007-06-04 11:45:00,9.94,9.97,9.94,9.97,230000.0,7.7302,7.7536,7.7302,7.7536,230000.0
2007-06-04 11:50:00,9.97,9.98,9.93,9.96,218400.0,7.7536,7.7614,7.7225,7.7458,218400.0
2007-06-04 11:55:00,9.96,9.97,9.96,9.97,87600.0,7.7458,7.7536,7.7458,7.7536,87600.0
2007-06-04 12:00:00,9.97,9.97,9.94,9.97,201200.0,7.7536,7.7536,7.7302,7.7536,201200.0
2007-06-04 12:05:00,9.97,9.99,9.97,9.98,335600.0,7.7536,7.7691,7.7536,7.7614,335600.0
2007-06-04 12:10:00,9.97,9.98,9.97,9.98,108800.0,7.7536,7.7614,7.7536,7.7614,108800.0
2007-06-04 12:15:00,9.98,9.98,9.94,9.94,206000.0,7.7614,7.7614,7.7302,7.7302,206000.0
2007-06-04 12:20:00,9.94,9.95,9.92,9.94,293200.0,7.7302,7.738,7.7147,7.7302,293200.0
2007-06-04 12:25:00,9.94,9.95,9.93,9.95,175600.0,7.7302,7.738,7.7225,7.738,175600.0
2007-06-04 12:30:00,9.95,9.95,9.94,9.94,61600.0,7.738,7.738,7.7302,7.7302,61600.0
2007-06-04 12:35:00,9.94,9.94,9.94,9.94,35200.0,7.7302,7.7302,7.7302,7.7302,35200.0
2007-06-04 12:40:00,9.94,9.94,9.94,9.94,145600.0,7.7302,7.7302,7.7302,7.7302,145600.0
2007-06-04 12:45:00,9.94,9.94,9.93,9.93,71200.0,7.7302,7.7302,7.7225,7.7225,71200.0
2007-06-04 12:50:00,9.93,9.94,9.93,9.94,81600.0,7.7225,7.7302,7.7225,7.7302,81600.0
2007-06-04 12:55:00,9.94,9.95,9.94,9.95,116400.0,7.7302,7.738,7.7302,7.738,116400.0
2007-06-04 13:00:00,9.95,9.97,9.95,9.96,144000.0,7.738,7.7536,7.738,7.7458,144000.0
2007-06-04 13:05:00,9.96,9.96,9.96,9.96,30800.0,7.7458,7.7458,7.7458,7.7458,30800.0
2007-06-04 13:10:00,9.96,9.96,9.95,9.95,68800.0,7.7458,7.7458,7.738,7.738,68800.0
2007-06-04 13:15:00,9.95,9.95,9.93,9.93,119200.0,7.738,7.738,7.7225,7.7225,119200.0
2007-06-04 13:20:00,9.93,9.93,9.9,9.9,139600.0,7.7225,7.7225,7.6991,7.6991,139600.0
2007-06-04 13:25:00,9.91,9.92,9.91,9.92,37600.0,7.7069,7.7147,7.7069,7.7147,37600.0
2007-06-04 13:30:00,9.92,9.92,9.91,9.91,28000.0,7.7147,7.7147,7.7069,7.7069,28000.0
2007-06-04 13:35:00,9.91,9.92,9.91,9.92,102400.0,7.7069,7.7147,7.7069,7.7147,102400.0
2007-06-04 13:40:00,9.92,9.92,9.92,9.92,40400.0,7.7147,7.7147,7.7147,7.7147,40400.0
2007-06-04 13:45:00,9.92,9.93,9.92,9.93,39600.0,7.7147,7.7225,7.7147,7.7225,39600.0
2007-06-04 13:50:00,9.93,9.93,9.92,9.93,85600.0,7.7225,7.7225,7.7147,7.7225,85600.0
2007-06-04 13:55:00,9.93,9.94,9.93,9.94,106400.0,7.7225,7.7302,7.7225,7.7302,106400.0
2007-06-04 14:00:00,9.94,9.95,9.93,9.95,66800.0,7.7302,7.738,7.7225,7.738,66800.0
2007-06-04 14:05:00,9.95,9.97,9.95,9.97,86800.0,7.738,7.7536,7.738,7.7536,86800.0
2007-06-04 14:10:00,9.97,9.97,9.97,9.97,80400.0,7.7536,7.7536,7.7536,7.7536,80400.0
2007-06-04 14:15:00,9.97,9.97,9.95,9.96,112000.0,7.7536,7.7536,7.738,7.7458,112000.0
2007-06-04 14:20:00,9.96,9.96,9.96,9.96,14000.0,7.7458,7.7458,7.7458,7.7458,14000.0
2007-06-04 14:25:00,9.96,9.97,9.96,9.97,50000.0,7.7458,7.7536,7.7458,7.7536,50000.0
2007-06-04 14:30:00,9.97,9.97,9.96,9.97,93200.0,7.7536,7.7536,7.7458,7.7536,93200.0
2007-06-04 14:35:00,9.97,9.98,9.97,9.97,162400.0,7.7536,7.7614,7.7536,7.7536,162400.0
2007-06-04 14:40:00,9.97,9.97,9.95,9.96,82000.0,7.7536,7.7536,7.738,7.7458,82000.0
2007-06-04 14:45:00,9.96,9.96,9.95,9.95,45600.0,7.7458,7.7458,7.738,7.738,45600.0
2007-06-04 14:50:00,9.96,9.96,9.94,9.94,86000.0,7.7458,7.7458,7.7302,7.7302,86000.0
2007-06-04 14:55:00,9.94,9.95,9.93,9.95,168800.0,7.7302,7.738,7.7225,7.738,168800.0
2007-06-04 15:00:00,9.95,9.96,9.95,9.95,70400.0,7.738,7.7458,7.738,7.738,70400.0
2007-06-04 15:05:00,9.95,9.95,9.94,9.95,67200.0,7.738,7.738,7.7302,7.738,67200.0
2007-06-04 15:10:00,9.95,9.95,9.94,9.95,40000.0,7.738,7.738,7.7302,7.738,40000.0
2007-06-04 15:15:00,9.94,9.97,9.93,9.96,191600.0,7.7302,7.7536,7.7225,7.7458,191600.0
2007-06-04 15:20:00,9.96,9.96,9.95,9.95,70000.0,7.7458,7.7458,7.738,7.738,70000.0
2007-06-04 15:25:00,9.95,9.95,9.93,9.95,240400.0,7.738,7.738,7.7225,7.738,240400.0
2007-06-04 15:30:00,9.95,9.95,9.94,9.95,140800.0,7.738,7.738,7.7302,7.738,140800.0
2007-06-04 15:35:00,9.95,9.98,9.95,9.98,220000.0,7.738,7.7614,7.738,7.7614,220000.0
2007-06-04 15:40:00,9.98,9.98,9.97,9.97,174000.0,7.7614,7.7614,7.7536,7.7536,174000.0
2007-06-04 15:45:00,9.97,9.99,9.97,9.99,259200.0,7.7536,7.7691,7.7536,7.7691,259200.0
2007-06-04 15:50:00,9.99,10.01,9.99,10.0,506000.0,7.7691,7.7847,7.7691,7.7769,506000.0
2007-06-04 15:55:00,10.0,10.01,9.99,10.0,511200.0,7.7769,7.7847,7.7691,7.7769,511200.0
2007-06-05 09:30:00,9.97,9.97,9.88,9.9,119200.0,7.7536,7.7536,7.6836,7.6991,119200.0
2007-06-05 09:35:00,9.89,9.9,9.88,9.88,68800.0,7.6914,7.6991,7.6836,7.6836,68800.0
2007-06-05 09:40:00,9.88,9.88,9.83,9.84,70400.0,7.6836,7.6836,7.6447,7.6525,70400.0
2007-06-05 09:45:00,9.84,9.86,9.83,9.84,109200.0,7.6525,7.668,7.6447,7.6525,109200.0
2007-06-05 09:50:00,9.84,9.86,9.84,9.84,66800.0,7.6525,7.668,7.6525,7.6525,66800.0
2007-06-05 09:55:00,9.84,9.89,9.84,9.88,215600.0,7.6525,7.6914,7.6525,7.6836,215600.0
2007-06-05 10:00:00,9.88,9.9,9.87,9.88,234800.0,7.6836,7.6991,7.6758,7.6836,234800.0
2007-06-05 10:05:00,9.88,9.94,9.88,9.94,160000.0,7.6836,7.7302,7.6836,7.7302,160000.0
2007-06-05 10:10:00,9.93,9.93,9.9,9.91,94000.0,7.7225,7.7225,7.6991,7.7069,94000.0
2007-06-05 10:15:00,9.91,9.92,9.9,9.9,66000.0,7.7069,7.7147,7.6991,7.6991,66000.0
2007-06-05 10:20:00,9.9,9.9,9.85,9.86,182000.0,7.6991,7.6991,7.6603,7.668,182000.0
2007-06-05 10:25:00,9.86,9.9,9.86,9.88,56000.0,7.668,7.6991,7.668,7.6836,56000.0
2007-06-05 10:30:00,9.88,9.88,9.85,9.86,66400.0,7.6836,7.6836,7.6603,7.668,66400.0
2007-06-05 10:35:00,9.86,9.86,9.85,9.85,44400.0,7.668,7.668,7.6603,7.6603,44400.0
2007-06-05 10:40:00,9.85,9.86,9.85,9.86,94400.0,7.6603,7.668,7.6603,7.668,94400.0
2007-06-05 10:45:00,9.86,9.89,9.86,9.88,38000.0,7.668,7.6914,7.668,7.6836,38000.0
2007-06-05 10:50:00,9.87,9.88,9.87,9.88,57600.0,7.6758,7.6836,7.6758,7.6836,57600.0
2007-06-05 10:55:00,9.88,9.88,9.87,9.88,24800.0,7.6836,7.6836,7.6758,7.6836,24800.0
2007-06-05 11:00:00,9.88,9.88,9.87,9.88,38400.0,7.6836,7.6836,7.6758,7.6836,38400.0
2007-06-05 11:05:00,9.88,9.89,9.87,9.89,32000.0,7.6836,7.6914,7.6758,7.6914,32000.0
2007-06-05 11:10:00,9.88,9.9,9.88,9.89,29200.0,7.6836,7.6991,7.6836,7.6914,29200.0
2007-06-05 11:15:00,9.89,9.9,9.89,9.89,49600.0,7.6914,7.6991,7.6914,7.6914,49600.0
2007-06-05 11:20:00,9.89,9.89,9.89,9.89,53200.0,7.6914,7.6914,7.6914,7.6914,53200.0
2007-06-05 11:25:00,9.89,9.89,9.88,9.88,59200.0,7.6914,7.6914,7.6836,7.6836,59200.0
2007-06-05 11:30:00,9.88,9.88,9.88,9.88,74400.0,7.6836,7.6836,7.6836,7.6836,74400.0
2007-06-05 11:35:00,9.88,9.88,9.88,9.88,20400.0,7.6836,7.6836,7.6836,7.6836,20400.0
2007-06-05 11:40:00,9.88,9.88,9.88,9.88,26000.0,7.6836,7.6836,7.6836,7.6836,26000.0
2007-06-05 11:45:00,9.88,9.88,9.88,9.88,55600.0,7.6836,7.6836,7.6836,7.6836,55600.0
2007-06-05 11:50:00,9.88,9.88,9.88,9.88,36000.0,7.6836,7.6836,7.6836,7.6836,36000.0
2007-06-05 11:55:00,9.88,9.88,9.87,9.87,36800.0,7.6836,7.6836,7.6758,7.6758,36800.0
2007-06-05 12:00:00,9.87,9.87,9.85,9.85,38800.0,7.6758,7.6758,7.6603,7.6603,38800.0
2007-06-05 12:05:00,9.85,9.86,9.83,9.83,48400.0,7.6603,7.668,7.6447,7.6447,48400.0
2007-06-05 12:10:00,9.83,9.86,9.81,9.85,120800.0,7.6447,7.668,7.6291,7.6603,120800.0
2007-06-05 12:15:00,9.85,9.85,9.8,9.81,63200.0,7.6603,7.6603,7.6214,7.6291,63200.0
2007-06-05 12:20:00,9.81,9.82,9.81,9.82,36800.0,7.6291,7.6369,7.6291,7.6369,36800.0
2007-06-05 12:25:00,9.82,9.83,9.8,9.8,80000.0,7.6369,7.6447,7.6214,7.6214,80000.0
2007-06-05 12:30:00,9.8,9.81,9.8,9.81,30400.0,7.6214,7.6291,7.6214,7.6291,30400.0
2007-06-05 12:35:00,9.81,9.81,9.8,9.81,42400.0,7.6291,7.6291,7.6214,7.6291,42400.0
2007-06-05 12:40:00,9.81,9.82,9.81,9.82,36400.0,7.6291,7.6369,7.6291,7.6369,36400.0
2007-06-05 12:45:00,9.82,9.82,9.82,9.82,10000.0,7.6369,7.6369,7.6369,7.6369,10000.0
2007-06-05 12:50:00,9.82,9.84,9.81,9.83,38400.0,7.6369,7.6525,7.6291,7.6447,38400.0
2007-06-05 12:55:00,9.83,9.83,9.82,9.83,17200.0,7.6447,7.6447,7.6369,7.6447,17200.0
2007-06-05 13:00:00,9.83,9.83,9.82,9.82,39600.0,7.6447,7.6447,7.6369,7.6369,39600.0
2007-06-05 13:05:00,9.82,9.84,9.82,9.84,21600.0,7.6369,7.6525,7.6369,7.6525,21600.0
2007-06-05 13:10:00,9.84,9.85,9.84,9.84,44400.0,7.6525,7.6603,7.6525,7.6525,44400.0
2007-06-05 13:15:00,9.84,9.85,9.84,9.85,30000.0,7.6525,7.6603,7.6525,7.6603,30000.0
2007-06-05 13:20:00,9.85,9.85,9.84,9.84,89600.0,7.6603,7.6603,7.6525,7.6525,89600.0
2007-06-05 13:25:00,9.84,9.84,9.83,9.83,13600.0,7.6525,7.6525,7.6447,7.6447,13600.0
2007-06-05 13:30:00,9.83,9.83,9.83,9.83,45600.0,7.6447,7.6447,7.6447,7.6447,45600.0
2007-06-05 13:35:00,9.83,9.83,9.83,9.83,17200.0,7.6447,7.6447,7.6447,7.6447,17200.0
2007-06-05 13:40:00,9.83,9.83,9.82,9.82,78400.0,7.6447,7.6447,7.6369,7.6369,78400.0
2007-06-05 13:45:00,9.82,9.83,9.82,9.82,168800.0,7.6369,7.6447,7.6369,7.6369,168800.0
2007-06-05 13:50:00,9.82,9.83,9.82,9.83,12400.0,7.6369,7.6447,7.6369,7.6447,12400.0
2007-06-05 13:55:00,9.83,9.84,9.83,9.83,64800.0,7.6447,7.6525,7.6447,7.6447,64800.0
2007-06-05 14:00:00,9.83,9.83,9.83,9.83,10800.0,7.6447,7.6447,7.6447,7.6447,10800.0
2007-06-05 14:05:00,9.83,9.85,9.83,9.84,161600.0,7.6447,7.6603,7.6447,7.6525,161600.0
2007-06-05 14:10:00,9.84,9.84,9.84,9.84,17600.0,7.6525,7.6525,7.6525,7.6525,17600.0
2007-06-05 14:15:00,9.84,9.84,9.84,9.84,58000.0,7.6525,7.6525,7.6525,7.6525,58000.0
2007-06-05 14:20:00,9.84,9.88,9.84,9.87,191600.0,7.6525,7.6836,7.6525,7.6758,191600.0
2007-06-05 14:25:00,9.87,9.9,9.87,9.88,220000.0,7.6758,7.6991,7.6758,7.6836,220000.0
2007-06-05 14:30:00,9.89,9.89,9.87,9.87,150800.0,7.6914,7.6914,7.6758,7.6758,150800.0
2007-06-05 14:35:00,9.87,9.87,9.84,9.84,79600.0,7.6758,7.6758,7.6525,7.6525,79600.0
2007-06-05 14:40:00,9.84,9.85,9.84,9.85,49200.0,7.6525,7.6603,7.6525,7.6603,49200.0
2007-06-05 14:45:00,9.85,9.85,9.83,9.84,53600.0,7.6603,7.6603,7.6447,7.6525,53600.0
2007-06-05 14:50:00,9.84,9.84,9.83,9.84,40400.0,7.6525,7.6525,7.6447,7.6525,40400.0
2007-06-05 14:55:00,9.84,9.84,9.83,9.83,33200.0,7.6525,7.6525,7.6447,7.6447,33200.0
2007-06-05 15:00:00,9.83,9.84,9.83,9.83,42400.0,7.6447,7.6525,7.6447,7.6447,42400.0
2007-06-05 15:05:00,9.83,9.84,9.83,9.83,28000.0,7.6447,7.6525,7.6447,7.6447,28000.0
2007-06-05 15:10:00,9.83,9.84,9.83,9.83,50400.0,7.6447,7.6525,7.6447,7.6447,50400.0
2007-06-05 15:15:00,9.83,9.83,9.82,9.83,46800.0,7.6447,7.6447,7.6369,7.6447,46800.0
2007-06-05 15:20:00,9.83,9.83,9.83,9.83,35200.0,7.6447,7.6447,7.6447,7.6447,35200.0
2007-06-05 15:25:00,9.83,9.83,9.83,9.83,28800.0,7.6447,7.6447,7.6447,7.6447,28800.0
2007-06-05 15:30:00,9.83,9.85,9.83,9.84,68000.0,7.6447,7.6603,7.6447,7.6525,68000.0
2007-06-05 15:35:00,9.85,9.85,9.84,9.84,31600.0,7.6603,7.6603,7.6525,7.6525,31600.0
2007-06-05 15:40:00,9.84,9.86,9.84,9.86,127200.0,7.6525,7.668,7.6525,7.668,127200.0
2007-06-05 15:45:00,9.85,9.86,9.85,9.86,51600.0,7.6603,7.668,7.6603,7.668,51600.0
2007-06-05 15:50:00,9.86,9.88,9.86,9.88,240400.0,7.668,7.6836,7.668,7.6836,240400.0
2007-06-05 15:55:00,9.88,9.88,9.87,9.88,202400.0,7.6836,7.6836,7.6758,7.6836,202400.0
2007-06-06 09:30:00,9.88,9.88,9.79,9.8,73200.0,7.6836,7.6836,7.6136,7.6214,73200.0
2007-06-06 09:35:00,9.8,9.8,9.74,9.74,64800.0,7.6214,7.6214,7.5747,7.5747,64800.0
2007-06-06 09:40:00,9.74,9.76,9.72,9.72,42800.0,7.5747,7.5903,7.5592,7.5592,42800.0
2007-06-06 09:45:00,9.72,9.73,9.69,9.72,153600.0,7.5592,7.5669,7.5358,7.5592,153600.0
2007-06-06 09:50:00,9.72,9.72,9.69,9.7,50000.0,7.5592,7.5592,7.5358,7.5436,50000.0
2007-06-06 09:55:00,9.7,9.74,9.7,9.73,34400.0,7.5436,7.5747,7.5436,7.5669,34400.0
2007-06-06 10:00:00,9.73,9.73,9.7,9.7,58800.0,7.5669,7.5669,7.5436,7.5436,58800.0
2007-06-06 10:05:00,9.7,9.72,9.7,9.71,68000.0,7.5436,7.5592,7.5436,7.5514,68000.0
2007-06-06 10:10:00,9.71,9.74,9.71,9.73,68400.0,7.5514,7.5747,7.5514,7.5669,68400.0
2007-06-06 10:15:00,9.73,9.74,9.71,9.72,46400.0,7.5669,7.5747,7.5514,7.5592,46400.0
2007-06-06 10:20:00,9.72,9.73,9.72,9.72,41200.0,7.5592,7.5669,7.5592,7.5592,41200.0
2007-06-06 10:25:00,9.72,9.72,9.72,9.72,36400.0,7.5592,7.5592,7.5592,7.5592,36400.0
2007-06-06 10:30:00,9.72,9.73,9.72,9.72,47200.0,7.5592,7.5669,7.5592,7.5592,47200.0
2007-06-06 10:35:00,9.72,9.73,9.72,9.73,77200.0,7.5592,7.5669,7.5592,7.5669,77200.0
2007-06-06 10:40:00,9.73,9.74,9.72,9.73,43600.0,7.5669,7.5747,7.5592,7.5669,43600.0
2007-06-06 10:45:00,9.73,9.74,9.72,9.73,34400.0,7.5669,7.5747,7.5592,7.5669,34400.0
2007-06-06 10:50:00,9.74,9.74,9.72,9.73,50800.0,7.5747,7.5747,7.5592,7.5669,50800.0
2007-06-06 10:55:00,9.73,9.73,9.72,9.72,36000.0,7.5669,7.5669,7.5592,7.5592,36000.0
2007-06-06 11:00:00,9.72,9.73,9.72,9.72,55600.0,7.5592,7.5669,7.5592,7.5592,55600.0
2007-06-06 11:05:00,9.72,9.73,9.72,9.73,24800.0,7.5592,7.5669,7.5592,7.5669,24800.0
2007-06-06 11:10:00,9.73,9.73,9.72,9.73,32400.0,7.5669,7.5669,7.5592,7.5669,32400.0
2007-06-06 11:15:00,9.72,9.73,9.72,9.73,26800.0,7.5592,7.5669,7.5592,7.5669,26800.0
2007-06-06 11:20:00,9.72,9.74,9.72,9.72,194800.0,7.5592,7.5747,7.5592,7.5592,194800.0
2007-06-06 11:25:00,9.72,9.72,9.71,9.71,33200.0,7.5592,7.5592,7.5514,7.5514,33200.0
2007-06-06 11:30:00,9.71,9.72,9.71,9.72,36800.0,7.5514,7.5592,7.5514,7.5592,36800.0
2007-06-06 11:35:00,9.71,9.72,9.71,9.71,39600.0,7.5514,7.5592,7.5514,7.5514,39600.0
2007-06-06 11:40:00,9.71,9.72,9.71,9.71,31200.0,7.5514,7.5592,7.5514,7.5514,31200.0
2007-06-06 11:45:00,9.71,9.72,9.71,9.71,32800.0,7.5514,7.5592,7.5514,7.5514,32800.0
2007-06-06 11:50:00,9.71,9.72,9.71,9.72,21600.0,7.5514,7.5592,7.5514,7.5592,21600.0
2007-06-06 11:55:00,9.71,9.72,9.71,9.72,11600.0,7.5514,7.5592,7.5514,7.5592,11600.0
2007-06-06 12:00:00,9.71,9.72,9.71,9.71,34000.0,7.5514,7.5592,7.5514,7.5514,34000.0
2007-06-06 12:05:00,9.71,9.71,9.71,9.71,13600.0,7.5514,7.5514,7.5514,7.5514,13600.0
2007-06-06 12:10:00,9.71,9.71,9.71,9.71,6800.0,7.5514,7.5514,7.5514,7.5514,6800.0
2007-06-06 12:15:00,9.71,9.71,9.71,9.71,16800.0,7.5514,7.5514,7.5514,7.5514,16800.0
2007-06-06 12:20:00,9.72,9.72,9.71,9.72,34000.0,7.5592,7.5592,7.5514,7.5592,34000.0
2007-06-06 12:25:00,9.72,9.72,9.71,9.71,14400.0,7.5592,7.5592,7.5514,7.5514,14400.0
2007-06-06 12:30:00,9.71,9.71,9.71,9.71,8000.0,7.5514,7.5514,7.5514,7.5514,8000.0
2007-06-06 12:35:00,9.71,9.71,9.7,9.7,37200.0,7.5514,7.5514,7.5436,7.5436,37200.0
2007-06-06 12:40:00,9.7,9.7,9.7,9.7,5200.0,7.5436,7.5436,7.5436,7.5436,5200.0
2007-06-06 12:45:00,9.7,9.7,9.7,9.7,12400.0,7.5436,7.5436,7.5436,7.5436,12400.0
2007-06-06 12:50:00,9.7,9.7,9.69,9.69,12400.0,7.5436,7.5436,7.5358,7.5358,12400.0
2007-06-06 12:55:00,9.69,9.69,9.69,9.69,38000.0,7.5358,7.5358,7.5358,7.5358,38000.0
2007-06-06 13:00:00,9.69,9.69,9.68,9.69,64000.0,7.5358,7.5358,7.528,7.5358,64000.0
2007-06-06 13:05:00,9.69,9.69,9.68,9.69,26400.0,7.5358,7.5358,7.528,7.5358,26400.0
2007-06-06 13:10:00,9.68,9.68,9.67,9.67,46400.0,7.528,7.528,7.5203,7.5203,46400.0
2007-06-06 13:15:00,9.68,9.68,9.68,9.68,11600.0,7.528,7.528,7.528,7.528,11600.0
2007-06-06 13:20:00,9.67,9.67,9.66,9.67,57200.0,7.5203,7.5203,7.5125,7.5203,57200.0
2007-06-06 13:25:00,9.67,9.68,9.67,9.68,15200.0,7.5203,7.528,7.5203,7.528,15200.0
2007-06-06 13:30:00,9.68,9.68,9.68,9.68,5200.0,7.528,7.528,7.528,7.528,5200.0
2007-06-06 13:35:00,9.68,9.68,9.68,9.68,48000.0,7.528,7.528,7.528,7.528,48000.0
2007-06-06 13:40:00,9.68,9.68,9.67,9.68,18400.0,7.528,7.528,7.5203,7.528,18400.0
2007-06-06 13:45:00,9.68,9.68,9.67,9.68,20000.0,7.528,7.528,7.5203,7.528,20000.0
2007-06-06 13:50:00,9.67,9.67,9.67,9.67,21200.0,7.5203,7.5203,7.5203,7.5203,21200.0
2007-06-06 13:55:00,9.67,9.68,9.67,9.68,32400.0,7.5203,7.528,7.5203,7.528,32400.0
2007-06-06 14:00:00,9.68,9.68,9.68,9.68,19600.0,7.528,7.528,7.528,7.528,19600.0
2007-06-06 14:05:00,9.68,9.68,9.67,9.67,12800.0,7.528,7.528,7.5203,7.5203,12800.0
2007-06-06 14:10:00,9.67,9.67,9.66,9.66,38400.0,7.5203,7.5203,7.5125,7.5125,38400.0
2007-06-06 14:15:00,9.67,9.67,9.66,9.66,12400.0,7.5203,7.5203,7.5125,7.5125,12400.0
2007-06-06 14:20:00,9.66,9.67,9.66,9.67,88400.0,7.5125,7.5203,7.5125,7.5203,88400.0
2007-06-06 14:25:00,9.67,9.69,9.67,9.68,56800.0,7.5203,7.5358,7.5203,7.528,56800.0
2007-06-06 14:30:00,9.68,9.69,9.68,9.68,22800.0,7.528,7.5358,7.528,7.528,22800.0
2007-06-06 14:35:00,9.68,9.68,9.67,9.67,33200.0,7.528,7.528,7.5203,7.5203,33200.0
2007-06-06 14:40:00,9.67,9.69,9.67,9.68,43600.0,7.5203,7.5358,7.5203,7.528,43600.0
2007-06-06 14:45:00,9.68,9.69,9.67,9.67,25200.0,7.528,7.5358,7.5203,7.5203,25200.0
2007-06-06 14:50:00,9.67,9.68,9.67,9.68,47600.0,7.5203,7.528,7.5203,7.528,47600.0
2007-06-06 14:55:00,9.68,9.68,9.67,9.68,32400.0,7.528,7.528,7.5203,7.528,32400.0
2007-06-06 15:00:00,9.68,9.68,9.66,9.67,53600.0,7.528,7.528,7.5125,7.5203,53600.0
2007-06-06 15:05:00,9.67,9.68,9.66,9.68,43200.0,7.5203,7.528,7.5125,7.528,43200.0
2007-06-06 15:10:00,9.68,9.68,9.68,9.68,44000.0,7.528,7.528,7.528,7.528,44000.0
2007-06-06 15:15:00,9.68,9.69,9.68,9.68,36000.0,7.528,7.5358,7.528,7.528,36000.0
2007-06-06 15:20:00,9.69,9.69,9.68,9.68,29200.0,7.5358,7.5358,7.528,7.528,29200.0
2007-06-06 15:25:00,9.68,9.68,9.67,9.67,33200.0,7.528,7.528,7.5203,7.5203,33200.0
2007-06-06 15:30:00,9.67,9.67,9.67,9.67,33200.0,7.5203,7.5203,7.5203,7.5203,33200.0
2007-06-06 15:35:00,9.67,9.67,9.67,9.67,42800.0,7.5203,7.5203,7.5203,7.5203,42800.0
2007-06-06 15:40:00,9.67,9.68,9.67,9.67,50000.0,7.5203,7.528,7.5203,7.5203,50000.0
2007-06-06 15:45:00,9.67,9.68,9.66,9.66,67200.0,7.5203,7.528,7.5125,7.5125,67200.0
2007-06-06 15:50:00,9.66,9.67,9.66,9.66,161600.0,7.5125,7.5203,7.5125,7.5125,161600.0
2007-06-06 15:55:00,9.66,9.67,9.65,9.65,215200.0,7.5125,7.5203,7.5047,7.5047,215200.0
2007-06-07 09:30:00,9.62,9.64,9.57,9.58,89600.0,7.4814,7.4969,7.4425,7.4503,89600.0
2007-06-07 09:35:00,9.58,9.59,9.51,9.55,101200.0,7.4503,7.4581,7.3958,7.4269,101200.0
2007-06-07 09:40:00,9.54,9.56,9.52,9.56,52800.0,7.4192,7.4347,7.4036,7.4347,52800.0
2007-06-07 09:45:00,9.56,9.58,9.55,9.57,50400.0,7.4347,7.4503,7.4269,7.4425,50400.0
2007-06-07 09:50:00,9.58,9.59,9.57,9.58,48000.0,7.4503,7.4581,7.4425,7.4503,48000.0
2007-06-07 09:55:00,9.58,9.59,9.58,9.59,49200.0,7.4503,7.4581,7.4503,7.4581,49200.0
2007-06-07 10:00:00,9.59,9.62,9.59,9.61,57200.0,7.4581,7.4814,7.4581,7.4736,57200.0
2007-06-07 10:05:00,9.62,9.62,9.61,9.61,73600.0,7.4814,7.4814,7.4736,7.4736,73600.0
2007-06-07 10:10:00,9.61,9.63,9.61,9.63,40400.0,7.4736,7.4892,7.4736,7.4892,40400.0
2007-06-07 10:15:00,9.63,9.63,9.59,9.59,84800.0,7.4892,7.4892,7.4581,7.4581,84800.0
2007-06-07 10:20:00,9.59,9.61,9.59,9.61,62800.0,7.4581,7.4736,7.4581,7.4736,62800.0
2007-06-07 10:25:00,9.61,9.61,9.6,9.6,53200.0,7.4736,7.4736,7.4658,7.4658,53200.0
2007-06-07 10:30:00,9.61,9.65,9.6,9.64,76800.0,7.4736,7.5047,7.4658,7.4969,76800.0
2007-06-07 10:35:00,9.64,9.64,9.62,9.63,59600.0,7.4969,7.4969,7.4814,7.4892,59600.0
2007-06-07 10:40:00,9.63,9.64,9.63,9.63,55200.0,7.4892,7.4969,7.4892,7.4892,55200.0
2007-06-07 10:45:00,9.63,9.65,9.63,9.63,29200.0,7.4892,7.5047,7.4892,7.4892,29200.0
2007-06-07 10:50:00,9.63,9.64,9.62,9.64,39200.0,7.4892,7.4969,7.4814,7.4969,39200.0
2007-06-07 10:55:00,9.64,9.64,9.62,9.63,27200.0,7.4969,7.4969,7.4814,7.4892,27200.0
2007-06-07 11:00:00,9.62,9.63,9.62,9.63,31600.0,7.4814,7.4892,7.4814,7.4892,31600.0
2007-06-07 11:05:00,9.63,9.63,9.59,9.59,54400.0,7.4892,7.4892,7.4581,7.4581,54400.0
2007-06-07 11:10:00,9.59,9.61,9.58,9.61,76000.0,7.4581,7.4736,7.4503,7.4736,76000.0
2007-06-07 11:15:00,9.61,9.61,9.61,9.61,52400.0,7.4736,7.4736,7.4736,7.4736,52400.0
2007-06-07 11:20:00,9.61,9.62,9.61,9.62,57200.0,7.4736,7.4814,7.4736,7.4814,57200.0
2007-06-07 11:25:00,9.62,9.63,9.62,9.63,23600.0,7.4814,7.4892,7.4814,7.4892,23600.0
2007-06-07 11:30:00,9.63,9.63,9.62,9.63,32400.0,7.4892,7.4892,7.4814,7.4892,32400.0
2007-06-07 11:35:00,9.63,9.63,9.62,9.63,33600.0,7.4892,7.4892,7.4814,7.4892,33600.0
2007-06-07 11:40:00,9.63,9.63,9.62,9.63,21600.0,7.4892,7.4892,7.4814,7.4892,21600.0
2007-06-07 11:45:00,9.63,9.63,9.62,9.62,29200.0,7.4892,7.4892,7.4814,7.4814,29200.0
2007-06-07 11:50:00,9.62,9.62,9.61,9.61,22400.0,7.4814,7.4814,7.4736,7.4736,22400.0
2007-06-07 11:55:00,9.61,9.62,9.59,9.59,46800.0,7.4736,7.4814,7.4581,7.4581,46800.0
2007-06-07 12:00:00,9.59,9.59,9.58,9.58,22800.0,7.4581,7.4581,7.4503,7.4503,22800.0
2007-06-07 12:05:00,9.58,9.59,9.58,9.58,28000.0,7.4503,7.4581,7.4503,7.4503,28000.0
2007-06-07 12:10:00,9.58,9.6,9.58,9.6,14000.0,7.4503,7.4658,7.4503,7.4658,14000.0
2007-06-07 12:15:00,9.6,9.62,9.6,9.61,28000.0,7.4658,7.4814,7.4658,7.4736,28000.0
2007-06-07 12:20:00,9.61,9.62,9.61,9.61,14800.0,7.4736,7.4814,7.4736,7.4736,14800.0
2007-06-07 12:25:00,9.61,9.62,9.61,9.61,25200.0,7.4736,7.4814,7.4736,7.4736,25200.0
2007-06-07 12:30:00,9.61,9.61,9.59,9.6,34800.0,7.4736,7.4736,7.4581,7.4658,34800.0
2007-06-07 12:35:00,9.6,9.6,9.58,9.58,31600.0,7.4658,7.4658,7.4503,7.4503,31600.0
2007-06-07 12:40:00,9.58,9.59,9.57,9.58,24000.0,7.4503,7.4581,7.4425,7.4503,24000.0
2007-06-07 12:45:00,9.58,9.58,9.57,9.57,16800.0,7.4503,7.4503,7.4425,7.4425,16800.0
2007-06-07 12:50:00,9.57,9.59,9.56,9.58,31600.0,7.4425,7.4581,7.4347,7.4503,31600.0
2007-06-07 12:55:00,9.58,9.59,9.58,9.59,12000.0,7.4503,7.4581,7.4503,7.4581,12000.0
2007-06-07 13:00:00,9.59,9.6,9.59,9.6,18800.0,7.4581,7.4658,7.4581,7.4658,18800.0
2007-06-07 13:05:00,9.6,9.6,9.59,9.6,12400.0,7.4658,7.4658,7.4581,7.4658,12400.0
2007-06-07 13:10:00,9.59,9.59,9.58,9.58,14400.0,7.4581,7.4581,7.4503,7.4503,14400.0
2007-06-07 13:15:00,9.58,9.58,9.56,9.57,30000.0,7.4503,7.4503,7.4347,7.4425,30000.0
2007-06-07 13:20:00,9.56,9.57,9.56,9.57,24000.0,7.4347,7.4425,7.4347,7.4425,24000.0
2007-06-07 13:25:00,9.57,9.57,9.56,9.56,14000.0,7.4425,7.4425,7.4347,7.4347,14000.0
2007-06-07 13:30:00,9.56,9.57,9.56,9.57,54000.0,7.4347,7.4425,7.4347,7.4425,54000.0
2007-06-07 13:35:00,9.57,9.57,9.56,9.56,92000.0,7.4425,7.4425,7.4347,7.4347,92000.0
2007-06-07 13:40:00,9.56,9.56,9.56,9.56,122000.0,7.4347,7.4347,7.4347,7.4347,122000.0
2007-06-07 13:45:00,9.56,9.58,9.56,9.56,65600.0,7.4347,7.4503,7.4347,7.4347,65600.0
2007-06-07 13:50:00,9.56,9.56,9.56,9.56,53200.0,7.4347,7.4347,7.4347,7.4347,53200.0
2007-06-07 13:55:00,9.56,9.56,9.56,9.56,52400.0,7.4347,7.4347,7.4347,7.4347,52400.0
2007-06-07 14:00:00,9.56,9.56,9.56,9.56,39600.0,7.4347,7.4347,7.4347,7.4347,39600.0
2007-06-07 14:05:00,9.56,9.57,9.56,9.56,61600.0,7.4347,7.4425,7.4347,7.4347,61600.0
2007-06-07 14:10:00,9.56,9.56,9.56,9.56,29200.0,7.4347,7.4347,7.4347,7.4347,29200.0
2007-06-07 14:15:00,9.56,9.58,9.55,9.58,109600.0,7.4347,7.4503,7.4269,7.4503,109600.0
2007-06-07 14:20:00,9.57,9.58,9.56,9.56,49200.0,7.4425,7.4503,7.4347,7.4347,49200.0
2007-06-07 14:25:00,9.56,9.59,9.56,9.58,33600.0,7.4347,7.4581,7.4347,7.4503,33600.0
2007-06-07 14:30:00,9.58,9.58,9.56,9.56,20800.0,7.4503,7.4503,7.4347,7.4347,20800.0
2007-06-07 14:35:00,9.56,9.56,9.55,9.56,42400.0,7.4347,7.4347,7.4269,7.4347,42400.0
2007-06-07 14:40:00,9.56,9.58,9.56,9.56,59600.0,7.4347,7.4503,7.4347,7.4347,59600.0
2007-06-07 14:45:00,9.57,9.58,9.55,9.55,70000.0,7.4425,7.4503,7.4269,7.4269,70000.0
2007-06-07 14:50:00,9.56,9.56,9.55,9.56,35200.0,7.4347,7.4347,7.4269,7.4347,35200.0
2007-06-07 14:55:00,9.56,9.56,9.55,9.56,54400.0,7.4347,7.4347,7.4269,7.4347,54400.0
2007-06-07 15:00:00,9.56,9.56,9.55,9.56,51200.0,7.4347,7.4347,7.4269,7.4347,51200.0
2007-06-07 15:05:00,9.56,9.56,9.55,9.56,40400.0,7.4347,7.4347,7.4269,7.4347,40400.0
2007-06-07 15:10:00,9.56,9.57,9.56,9.57,35600.0,7.4347,7.4425,7.4347,7.4425,35600.0
2007-06-07 15:15:00,9.57,9.59,9.56,9.56,82400.0,7.4425,7.4581,7.4347,7.4347,82400.0
2007-06-07 15:20:00,9.56,9.57,9.55,9.55,55600.0,7.4347,7.4425,7.4269,7.4269,55600.0
2007-06-07 15:25:00,9.55,9.55,9.54,9.55,116400.0,7.4269,7.4269,7.4192,7.4269,116400.0
2007-06-07 15:30:00,9.55,9.56,9.55,9.55,77600.0,7.4269,7.4347,7.4269,7.4269,77600.0
2007-06-07 15:35:00,9.55,9.56,9.54,9.54,58400.0,7.4269,7.4347,7.4192,7.4192,58400.0
2007-06-07 15:40:00,9.54,9.54,9.52,9.52,119600.0,7.4192,7.4192,7.4036,7.4036,119600.0
2007-06-07 15:45:00,9.52,9.53,9.52,9.53,75200.0,7.4036,7.4114,7.4036,7.4114,75200.0
2007-06-07 15:50:00,9.52,9.53,9.52,9.52,120800.0,7.4036,7.4114,7.4036,7.4036,120800.0
2007-06-07 15:55:00,9.53,9.53,9.51,9.52,200000.0,7.4114,7.4114,7.3958,7.4036,200000.0
2007-06-08 09:30:00,9.52,9.54,9.44,9.51,88000.0,7.4036,7.4192,7.3414,7.3958,88000.0
2007-06-08 09:35:00,9.51,9.55,9.51,9.53,44000.0,7.3958,7.4269,7.3958,7.4114,44000.0
2007-06-08 09:40:00,9.53,9.53,9.49,9.52,81600.0,7.4114,7.4114,7.3803,7.4036,81600.0
2007-06-08 09:45:00,9.52,9.55,9.52,9.55,29200.0,7.4036,7.4269,7.4036,7.4269,29200.0
2007-06-08 09:50:00,9.55,9.56,9.55,9.56,45200.0,7.4269,7.4347,7.4269,7.4347,45200.0
2007-06-08 09:55:00,9.56,9.59,9.56,9.57,70400.0,7.4347,7.4581,7.4347,7.4425,70400.0
2007-06-08 10:00:00,9.57,9.57,9.54,9.56,72000.0,7.4425,7.4425,7.4192,7.4347,72000.0
2007-06-08 10:05:00,9.56,9.59,9.55,9.58,127600.0,7.4347,7.4581,7.4269,7.4503,127600.0
2007-06-08 10:10:00,9.58,9.61,9.58,9.59,148800.0,7.4503,7.4736,7.4503,7.4581,148800.0
2007-06-08 10:15:00,9.59,9.59,9.59,9.59,93600.0,7.4581,7.4581,7.4581,7.4581,93600.0
2007-06-08 10:20:00,9.59,9.6,9.58,9.59,88000.0,7.4581,7.4658,7.4503,7.4581,88000.0
2007-06-08 10:25:00,9.59,9.62,9.59,9.61,48800.0,7.4581,7.4814,7.4581,7.4736,48800.0
2007-06-08 10:30:00,9.61,9.61,9.59,9.59,50800.0,7.4736,7.4736,7.4581,7.4581,50800.0
2007-06-08 10:35:00,9.59,9.61,9.59,9.6,131200.0,7.4581,7.4736,7.4581,7.4658,131200.0
2007-06-08 10:40:00,9.6,9.61,9.59,9.61,75200.0,7.4658,7.4736,7.4581,7.4736,75200.0
2007-06-08 10:45:00,9.61,9.62,9.61,9.62,63200.0,7.4736,7.4814,7.4736,7.4814,63200.0
2007-06-08 10:50:00,9.61,9.62,9.61,9.61,87600.0,7.4736,7.4814,7.4736,7.4736,87600.0
2007-06-08 10:55:00,9.61,9.63,9.61,9.62,51600.0,7.4736,7.4892,7.4736,7.4814,51600.0
2007-06-08 11:00:00,9.62,9.62,9.6,9.61,248800.0,7.4814,7.4814,7.4658,7.4736,248800.0
2007-06-08 11:05:00,9.61,9.62,9.61,9.62,73600.0,7.4736,7.4814,7.4736,7.4814,73600.0
2007-06-08 11:10:00,9.61,9.62,9.61,9.61,142400.0,7.4736,7.4814,7.4736,7.4736,142400.0
2007-06-08 11:15:00,9.61,9.62,9.61,9.62,33200.0,7.4736,7.4814,7.4736,7.4814,33200.0
2007-06-08 11:20:00,9.62,9.63,9.62,9.63,51200.0,7.4814,7.4892,7.4814,7.4892,51200.0
2007-06-08 11:25:00,9.63,9.63,9.62,9.63,44800.0,7.4892,7.4892,7.4814,7.4892,44800.0
2007-06-08 11:30:00,9.63,9.65,9.62,9.65,50000.0,7.4892,7.5047,7.4814,7.5047,50000.0
2007-06-08 11:35:00,9.65,9.65,9.63,9.65,81200.0,7.5047,7.5047,7.4892,7.5047,81200.0
2007-06-08 11:40:00,9.65,9.66,9.65,9.65,48800.0,7.5047,7.5125,7.5047,7.5047,48800.0
2007-06-08 11:45:00,9.65,9.65,9.65,9.65,48800.0,7.5047,7.5047,7.5047,7.5047,48800.0
2007-06-08 11:50:00,9.65,9.65,9.65,9.65,60800.0,7.5047,7.5047,7.5047,7.5047,60800.0
2007-06-08 11:55:00,9.65,9.65,9.62,9.63,80400.0,7.5047,7.5047,7.4814,7.4892,80400.0
2007-06-08 12:00:00,9.63,9.63,9.63,9.63,53200.0,7.4892,7.4892,7.4892,7.4892,53200.0
2007-06-08 12:05:00,9.63,9.63,9.63,9.63,49200.0,7.4892,7.4892,7.4892,7.4892,49200.0
2007-06-08 12:10:00,9.63,9.63,9.63,9.63,52400.0,7.4892,7.4892,7.4892,7.4892,52400.0
2007-06-08 12:15:00,9.63,9.64,9.63,9.63,62800.0,7.4892,7.4969,7.4892,7.4892,62800.0
2007-06-08 12:20:00,9.63,9.63,9.63,9.63,39600.0,7.4892,7.4892,7.4892,7.4892,39600.0
2007-06-08 12:25:00,9.63,9.63,9.63,9.63,22800.0,7.4892,7.4892,7.4892,7.4892,22800.0
2007-06-08 12:30:00,9.63,9.63,9.63,9.63,41600.0,7.4892,7.4892,7.4892,7.4892,41600.0
2007-06-08 12:35:00,9.63,9.63,9.63,9.63,66000.0,7.4892,7.4892,7.4892,7.4892,66000.0
2007-06-08 12:40:00,9.63,9.63,9.63,9.63,31200.0,7.4892,7.4892,7.4892,7.4892,31200.0
2007-06-08 12:45:00,9.63,9.64,9.63,9.63,146800.0,7.4892,7.4969,7.4892,7.4892,146800.0
2007-06-08 12:50:00,9.64,9.65,9.63,9.64,44400.0,7.4969,7.5047,7.4892,7.4969,44400.0
2007-06-08 12:55:00,9.64,9.65,9.64,9.65,45600.0,7.4969,7.5047,7.4969,7.5047,45600.0
2007-06-08 13:00:00,9.65,9.65,9.64,9.65,34800.0,7.5047,7.5047,7.4969,7.5047,34800.0
2007-06-08 13:05:00,9.65,9.65,9.65,9.65,32800.0,7.5047,7.5047,7.5047,7.5047,32800.0
2007-06-08 13:10:00,9.65,9.65,9.64,9.64,31200.0,7.5047,7.5047,7.4969,7.4969,31200.0
2007-06-08 13:15:00,9.64,9.64,9.64,9.64,16000.0,7.4969,7.4969,7.4969,7.4969,16000.0
2007-06-08 13:20:00,9.64,9.64,9.64,9.64,12000.0,7.4969,7.4969,7.4969,7.4969,12000.0
2007-06-08 13:25:00,9.64,9.65,9.64,9.64,25600.0,7.4969,7.5047,7.4969,7.4969,25600.0
2007-06-08 13:30:00,9.65,9.65,9.64,9.65,58400.0,7.5047,7.5047,7.4969,7.5047,58400.0
2007-06-08 13:35:00,9.65,9.65,9.64,9.65,54800.0,7.5047,7.5047,7.4969,7.5047,54800.0
2007-06-08 13:40:00,9.65,9.66,9.65,9.66,103200.0,7.5047,7.5125,7.5047,7.5125,103200.0
2007-06-08 13:45:00,9.66,9.67,9.66,9.67,39600.0,7.5125,7.5203,7.5125,7.5203,39600.0
2007-06-08 13:50:00,9.67,9.67,9.66,9.66,49600.0,7.5203,7.5203,7.5125,7.5125,49600.0
2007-06-08 13:55:00,9.66,9.66,9.66,9.66,19200.0,7.5125,7.5125,7.5125,7.5125,19200.0
2007-06-08 14:00:00,9.66,9.67,9.66,9.66,46000.0,7.5125,7.5203,7.5125,7.5125,46000.0
2007-06-08 14:05:00,9.66,9.67,9.66,9.67,51200.0,7.5125,7.5203,7.5125,7.5203,51200.0
2007-06-08 14:10:00,9.67,9.67,9.66,9.66,44400.0,7.5203,7.5203,7.5125,7.5125,44400.0
2007-06-08 14:15:00,9.66,9.66,9.66,9.66,24800.0,7.5125,7.5125,7.5125,7.5125,24800.0
2007-06-08 14:20:00,9.66,9.66,9.66,9.66,29600.0,7.5125,7.5125,7.5125,7.5125,29600.0
2007-06-08 14:25:00,9.66,9.67,9.66,9.66,55600.0,7.5125,7.5203,7.5125,7.5125,55600.0
2007-06-08 14:30:00,9.66,9.66,9.65,9.65,74400.0,7.5125,7.5125,7.5047,7.5047,74400.0
2007-06-08 14:35:00,9.65,9.65,9.65,9.65,48800.0,7.5047,7.5047,7.5047,7.5047,48800.0
2007-06-08 14:40:00,9.65,9.65,9.64,9.65,93600.0,7.5047,7.5047,7.4969,7.5047,93600.0
2007-06-08 14:45:00,9.65,9.65,9.64,9.65,53200.0,7.5047,7.5047,7.4969,7.5047,53200.0
2007-06-08 14:50:00,9.65,9.66,9.65,9.65,35200.0,7.5047,7.5125,7.5047,7.5047,35200.0
2007-06-08 14:55:00,9.66,9.68,9.66,9.67,83200.0,7.5125,7.528,7.5125,7.5203,83200.0
2007-06-08 15:00:00,9.67,9.69,9.67,9.69,82800.0,7.5203,7.5358,7.5203,7.5358,82800.0
2007-06-08 15:05:00,9.69,9.69,9.68,9.69,69200.0,7.5358,7.5358,7.528,7.5358,69200.0
2007-06-08 15:10:00,9.68,9.71,9.68,9.71,130000.0,7.528,7.5514,7.528,7.5514,130000.0
2007-06-08 15:15:00,9.71,9.71,9.7,9.71,85200.0,7.5514,7.5514,7.5436,7.5514,85200.0
2007-06-08 15:20:00,9.71,9.71,9.7,9.7,91200.0,7.5514,7.5514,7.5436,7.5436,91200.0
2007-06-08 15:25:00,9.7,9.71,9.7,9.71,28800.0,7.5436,7.5514,7.5436,7.5514,28800.0
2007-06-08 15:30:00,9.71,9.71,9.7,9.71,47200.0,7.5514,7.5514,7.5436,7.5514,47200.0
2007-06-08 15:35:00,9.71,9.71,9.52,9.71,136400.0,7.5514,7.5514,7.4036,7.5514,136400.0
2007-06-08 15:40:00,9.71,9.73,9.71,9.73,218400.0,7.5514,7.5669,7.5514,7.5669,218400.0
2007-06-08 15:45:00,9.73,9.74,9.72,9.74,226400.0,7.5669,7.5747,7.5592,7.5747,226400.0
2007-06-08 15:50:00,9.74,9.74,9.71,9.72,272800.0,7.5747,7.5747,7.5514,7.5592,272800.0
2007-06-08 15:55:00,9.72,9.74,9.72,9.72,214800.0,7.5592,7.5747,7.5592,7.5592,214800.0
2007-06-11 09:30:00,9.73,9.73,9.65,9.65,91600.0,7.5669,7.5669,7.5047,7.5047,91600.0
2007-06-11 09:35:00,9.66,9.71,9.65,9.67,39200.0,7.5125,7.5514,7.5047,7.5203,39200.0
2007-06-11 09:40:00,9.69,9.72,9.69,9.71,32400.0,7.5358,7.5592,7.5358,7.5514,32400.0
2007-06-11 09:45:00,9.71,9.72,9.69,9.69,42400.0,7.5514,7.5592,7.5358,7.5358,42400.0
2007-06-11 09:50:00,9.69,9.7,9.69,9.7,10000.0,7.5358,7.5436,7.5358,7.5436,10000.0
2007-06-11 09:55:00,9.7,9.71,9.7,9.71,7600.0,7.5436,7.5514,7.5436,7.5514,7600.0
2007-06-11 10:00:00,9.71,9.73,9.71,9.72,15200.0,7.5514,7.5669,7.5514,7.5592,15200.0
2007-06-11 10:05:00,9.72,9.73,9.72,9.72,26400.0,7.5592,7.5669,7.5592,7.5592,26400.0
2007-06-11 10:10:00,9.72,9.72,9.72,9.72,9200.0,7.5592,7.5592,7.5592,7.5592,9200.0
2007-06-11 10:15:00,9.72,9.72,9.71,9.71,25600.0,7.5592,7.5592,7.5514,7.5514,25600.0
2007-06-11 10:20:00,9.71,9.72,9.7,9.7,47600.0,7.5514,7.5592,7.5436,7.5436,47600.0
2007-06-11 10:25:00,9.7,9.71,9.7,9.7,35600.0,7.5436,7.5514,7.5436,7.5436,35600.0
2007-06-11 10:30:00,9.7,9.71,9.69,9.7,27600.0,7.5436,7.5514,7.5358,7.5436,27600.0
2007-06-11 10:35:00,9.71,9.72,9.71,9.72,13600.0,7.5514,7.5592,7.5514,7.5592,13600.0
2007-06-11 10:40:00,9.72,9.72,9.71,9.72,12000.0,7.5592,7.5592,7.5514,7.5592,12000.0
2007-06-11 10:45:00,9.71,9.72,9.7,9.72,9600.0,7.5514,7.5592,7.5436,7.5592,9600.0
2007-06-11 10:50:00,9.72,9.73,9.72,9.72,19200.0,7.5592,7.5669,7.5592,7.5592,19200.0
2007-06-11 10:55:00,9.72,9.73,9.72,9.72,15600.0,7.5592,7.5669,7.5592,7.5592,15600.0
2007-06-11 11:00:00,9.73,9.73,9.72,9.72,7600.0,7.5669,7.5669,7.5592,7.5592,7600.0
2007-06-11 11:05:00,9.73,9.73,9.72,9.72,17200.0,7.5669,7.5669,7.5592,7.5592,17200.0
2007-06-11 11:10:00,9.72,9.72,9.71,9.71,14800.0,7.5592,7.5592,7.5514,7.5514,14800.0
2007-06-11 11:15:00,9.71,9.71,9.7,9.71,30400.0,7.5514,7.5514,7.5436,7.5514,30400.0
2007-06-11 11:20:00,9.71,9.72,9.71,9.72,8000.0,7.5514,7.5592,7.5514,7.5592,8000.0
2007-06-11 11:25:00,9.72,9.74,9.72,9.74,37200.0,7.5592,7.5747,7.5592,7.5747,37200.0
2007-06-11 11:30:00,9.73,9.74,9.72,9.72,29200.0,7.5669,7.5747,7.5592,7.5592,29200.0
2007-06-11 11:35:00,9.73,9.73,9.72,9.72,3200.0,7.5669,7.5669,7.5592,7.5592,3200.0
2007-06-11 11:40:00,9.72,9.74,9.72,9.73,35200.0,7.5592,7.5747,7.5592,7.5669,35200.0
2007-06-11 11:45:00,9.74,9.75,9.74,9.74,15200.0,7.5747,7.5825,7.5747,7.5747,15200.0
2007-06-11 11:50:00,9.74,9.74,9.74,9.74,12400.0,7.5747,7.5747,7.5747,7.5747,12400.0
2007-06-11 11:55:00,9.74,9.74,9.72,9.73,9600.0,7.5747,7.5747,7.5592,7.5669,9600.0
2007-06-11 12:00:00,9.73,9.73,9.73,9.73,5200.0,7.5669,7.5669,7.5669,7.5669,5200.0
2007-06-11 12:05:00,9.73,9.73,9.72,9.72,14800.0,7.5669,7.5669,7.5592,7.5592,14800.0
2007-06-11 12:10:00,9.72,9.72,9.72,9.72,24000.0,7.5592,7.5592,7.5592,7.5592,24000.0
2007-06-11 12:15:00,9.72,9.72,9.71,9.71,86800.0,7.5592,7.5592,7.5514,7.5514,86800.0
2007-06-11 12:20:00,9.72,9.72,9.71,9.71,10000.0,7.5592,7.5592,7.5514,7.5514,10000.0
2007-06-11 12:25:00,9.72,9.72,9.71,9.72,25200.0,7.5592,7.5592,7.5514,7.5592,25200.0
2007-06-11 12:30:00,9.72,9.72,9.71,9.71,12400.0,7.5592,7.5592,7.5514,7.5514,12400.0
2007-06-11 12:35:00,9.71,9.71,9.71,9.71,14800.0,7.5514,7.5514,7.5514,7.5514,14800.0
2007-06-11 12:40:00,9.71,9.72,9.71,9.72,26400.0,7.5514,7.5592,7.5514,7.5592,26400.0
2007-06-11 12:45:00,9.72,9.74,9.72,9.74,37200.0,7.5592,7.5747,7.5592,7.5747,37200.0
2007-06-11 12:50:00,9.73,9.76,9.73,9.76,16400.0,7.5669,7.5903,7.5669,7.5903,16400.0
2007-06-11 12:55:00,9.75,9.76,9.74,9.76,52400.0,7.5825,7.5903,7.5747,7.5903,52400.0
2007-06-11 13:00:00,9.76,9.76,9.75,9.75,20400.0,7.5903,7.5903,7.5825,7.5825,20400.0
2007-06-11 13:05:00,9.75,9.75,9.74,9.75,18400.0,7.5825,7.5825,7.5747,7.5825,18400.0
2007-06-11 13:10:00,9.75,9.77,9.75,9.77,50400.0,7.5825,7.598,7.5825,7.598,50400.0
2007-06-11 13:15:00,9.76,9.77,9.76,9.76,17200.0,7.5903,7.598,7.5903,7.5903,17200.0
2007-06-11 13:20:00,9.76,9.77,9.76,9.76,12800.0,7.5903,7.598,7.5903,7.5903,12800.0
2007-06-11 13:25:00,9.76,9.76,9.75,9.75,24000.0,7.5903,7.5903,7.5825,7.5825,24000.0
2007-06-11 13:30:00,9.75,9.75,9.74,9.74,33200.0,7.5825,7.5825,7.5747,7.5747,33200.0
2007-06-11 13:35:00,9.74,9.75,9.74,9.74,16000.0,7.5747,7.5825,7.5747,7.5747,16000.0
2007-06-11 13:40:00,9.74,9.74,9.74,9.74,9600.0,7.5747,7.5747,7.5747,7.5747,9600.0
2007-06-11 13:45:00,9.74,9.75,9.74,9.75,54800.0,7.5747,7.5825,7.5747,7.5825,54800.0
2007-06-11 13:50:00,9.75,9.75,9.74,9.74,9200.0,7.5825,7.5825,7.5747,7.5747,9200.0
2007-06-11 13:55:00,9.74,9.74,9.74,9.74,28800.0,7.5747,7.5747,7.5747,7.5747,28800.0
2007-06-11 14:00:00,9.74,9.75,9.74,9.75,21600.0,7.5747,7.5825,7.5747,7.5825,21600.0
2007-06-11 14:05:00,9.74,9.76,9.74,9.76,29600.0,7.5747,7.5903,7.5747,7.5903,29600.0
2007-06-11 14:10:00,9.76,9.76,9.75,9.75,19200.0,7.5903,7.5903,7.5825,7.5825,19200.0
2007-06-11 14:15:00,9.75,9.75,9.74,9.75,9200.0,7.5825,7.5825,7.5747,7.5825,9200.0
2007-06-11 14:20:00,9.75,9.75,9.75,9.75,4400.0,7.5825,7.5825,7.5825,7.5825,4400.0
2007-06-11 14:25:00,9.75,9.76,9.75,9.76,8000.0,7.5825,7.5903,7.5825,7.5903,8000.0
2007-06-11 14:30:00,9.75,9.76,9.75,9.75,52400.0,7.5825,7.5903,7.5825,7.5825,52400.0
2007-06-11 14:35:00,9.75,9.76,9.75,9.76,20800.0,7.5825,7.5903,7.5825,7.5903,20800.0
2007-06-11 14:40:00,9.76,9.76,9.75,9.76,40800.0,7.5903,7.5903,7.5825,7.5903,40800.0
2007-06-11 14:45:00,9.76,9.76,9.75,9.75,20000.0,7.5903,7.5903,7.5825,7.5825,20000.0
2007-06-11 14:50:00,9.75,9.77,9.75,9.76,45600.0,7.5825,7.598,7.5825,7.5903,45600.0
2007-06-11 14:55:00,9.76,9.76,9.74,9.74,60000.0,7.5903,7.5903,7.5747,7.5747,60000.0
2007-06-11 15:00:00,9.74,9.74,9.73,9.74,55200.0,7.5747,7.5747,7.5669,7.5747,55200.0
2007-06-11 15:05:00,9.74,9.75,9.74,9.75,40000.0,7.5747,7.5825,7.5747,7.5825,40000.0
2007-06-11 15:10:00,9.74,9.75,9.74,9.74,19200.0,7.5747,7.5825,7.5747,7.5747,19200.0
2007-06-11 15:15:00,9.74,9.76,9.74,9.75,30800.0,7.5747,7.5903,7.5747,7.5825,30800.0
2007-06-11 15:20:00,9.75,9.77,9.74,9.76,191200.0,7.5825,7.598,7.5747,7.5903,191200.0
2007-06-11 15:25:00,9.76,9.76,9.74,9.75,108000.0,7.5903,7.5903,7.5747,7.5825,108000.0
2007-06-11 15:30:00,9.75,9.76,9.74,9.75,43200.0,7.5825,7.5903,7.5747,7.5825,43200.0
2007-06-11 15:35:00,9.75,9.75,9.74,9.74,61600.0,7.5825,7.5825,7.5747,7.5747,61600.0
2007-06-11 15:40:00,9.74,9.75,9.74,9.74,51200.0,7.5747,7.5825,7.5747,7.5747,51200.0
2007-06-11 15:45:00,9.74,9.75,9.74,9.74,82400.0,7.5747,7.5825,7.5747,7.5747,82400.0
2007-06-11 15:50:00,9.74,9.74,9.74,9.74,41600.0,7.5747,7.5747,7.5747,7.5747,41600.0
2007-06-11 15:55:00,9.74,9.74,9.74,9.74,53200.0,7.5747,7.5747,7.5747,7.5747,53200.0
2007-06-12 09:30:00,9.67,9.71,9.59,9.63,107200.0,7.5203,7.5514,7.4581,7.4892,107200.0
2007-06-12 09:35:00,9.63,9.69,9.63,9.65,59600.0,7.4892,7.5358,7.4892,7.5047,59600.0
2007-06-12 09:40:00,9.65,9.69,9.65,9.68,86000.0,7.5047,7.5358,7.5047,7.528,86000.0
2007-06-12 09:45:00,9.67,9.69,9.67,9.68,103600.0,7.5203,7.5358,7.5203,7.528,103600.0
2007-06-12 09:50:00,9.68,9.7,9.67,9.68,38400.0,7.528,7.5436,7.5203,7.528,38400.0
2007-06-12 09:55:00,9.68,9.69,9.67,9.67,50800.0,7.528,7.5358,7.5203,7.5203,50800.0
2007-06-12 10:00:00,9.67,9.68,9.65,9.67,80400.0,7.5203,7.528,7.5047,7.5203,80400.0
2007-06-12 10:05:00,9.67,9.72,9.67,9.72,119200.0,7.5203,7.5592,7.5203,7.5592,119200.0
2007-06-12 10:10:00,9.72,9.75,9.72,9.73,90000.0,7.5592,7.5825,7.5592,7.5669,90000.0
2007-06-12 10:15:00,9.73,9.73,9.7,9.72,95600.0,7.5669,7.5669,7.5436,7.5592,95600.0
2007-06-12 10:20:00,9.72,9.72,9.71,9.72,67200.0,7.5592,7.5592,7.5514,7.5592,67200.0
2007-06-12 10:25:00,9.72,9.73,9.71,9.73,34800.0,7.5592,7.5669,7.5514,7.5669,34800.0
2007-06-12 10:30:00,9.72,9.73,9.72,9.73,14000.0,7.5592,7.5669,7.5592,7.5669,14000.0
2007-06-12 10:35:00,9.73,9.74,9.72,9.74,14000.0,7.5669,7.5747,7.5592,7.5747,14000.0
2007-06-12 10:40:00,9.74,9.75,9.74,9.74,72400.0,7.5747,7.5825,7.5747,7.5747,72400.0
2007-06-12 10:45:00,9.74,9.75,9.74,9.75,31600.0,7.5747,7.5825,7.5747,7.5825,31600.0
2007-06-12 10:50:00,9.75,9.76,9.75,9.75,35600.0,7.5825,7.5903,7.5825,7.5825,35600.0
2007-06-12 10:55:00,9.75,9.75,9.74,9.75,62400.0,7.5825,7.5825,7.5747,7.5825,62400.0
2007-06-12 11:00:00,9.75,9.75,9.75,9.75,15600.0,7.5825,7.5825,7.5825,7.5825,15600.0
2007-06-12 11:05:00,9.75,9.75,9.74,9.75,52800.0,7.5825,7.5825,7.5747,7.5825,52800.0
2007-06-12 11:10:00,9.75,9.76,9.74,9.76,20400.0,7.5825,7.5903,7.5747,7.5903,20400.0
2007-06-12 11:15:00,9.76,9.78,9.76,9.76,72800.0,7.5903,7.6058,7.5903,7.5903,72800.0
2007-06-12 11:20:00,9.76,9.79,9.76,9.78,61200.0,7.5903,7.6136,7.5903,7.6058,61200.0
2007-06-12 11:25:00,9.78,9.79,9.77,9.77,38400.0,7.6058,7.6136,7.598,7.598,38400.0
2007-06-12 11:30:00,9.77,9.78,9.77,9.77,46000.0,7.598,7.6058,7.598,7.598,46000.0
2007-06-12 11:35:00,9.77,9.78,9.77,9.77,14400.0,7.598,7.6058,7.598,7.598,14400.0
2007-06-12 11:40:00,9.77,9.79,9.77,9.78,45200.0,7.598,7.6136,7.598,7.6058,45200.0
2007-06-12 11:45:00,9.78,9.8,9.78,9.79,47600.0,7.6058,7.6214,7.6058,7.6136,47600.0
2007-06-12 11:50:00,9.79,9.8,9.78,9.79,58000.0,7.6136,7.6214,7.6058,7.6136,58000.0
2007-06-12 11:55:00,9.79,9.81,9.79,9.8,62000.0,7.6136,7.6291,7.6136,7.6214,62000.0
2007-06-12 12:00:00,9.81,9.81,9.79,9.8,34800.0,7.6291,7.6291,7.6136,7.6214,34800.0
2007-06-12 12:05:00,9.8,9.81,9.79,9.81,24800.0,7.6214,7.6291,7.6136,7.6291,24800.0
2007-06-12 12:10:00,9.81,9.82,9.8,9.8,85200.0,7.6291,7.6369,7.6214,7.6214,85200.0
2007-06-12 12:15:00,9.8,9.81,9.8,9.81,19600.0,7.6214,7.6291,7.6214,7.6291,19600.0
2007-06-12 12:20:00,9.81,9.81,9.8,9.8,13600.0,7.6291,7.6291,7.6214,7.6214,13600.0
2007-06-12 12:25:00,9.8,9.81,9.8,9.8,24400.0,7.6214,7.6291,7.6214,7.6214,24400.0
2007-06-12 12:30:00,9.8,9.8,9.79,9.8,33200.0,7.6214,7.6214,7.6136,7.6214,33200.0
2007-06-12 12:35:00,9.8,9.8,9.79,9.8,28400.0,7.6214,7.6214,7.6136,7.6214,28400.0
2007-06-12 12:40:00,9.8,9.8,9.8,9.8,23600.0,7.6214,7.6214,7.6214,7.6214,23600.0
2007-06-12 12:45:00,9.8,9.81,9.8,9.81,18800.0,7.6214,7.6291,7.6214,7.6291,18800.0
2007-06-12 12:50:00,9.81,9.81,9.8,9.8,28400.0,7.6291,7.6291,7.6214,7.6214,28400.0
2007-06-12 12:55:00,9.8,9.8,9.8,9.8,10000.0,7.6214,7.6214,7.6214,7.6214,10000.0
2007-06-12 13:00:00,9.8,9.8,9.79,9.8,35600.0,7.6214,7.6214,7.6136,7.6214,35600.0
2007-06-12 13:05:00,9.8,9.8,9.78,9.79,16400.0,7.6214,7.6214,7.6058,7.6136,16400.0
2007-06-12 13:10:00,9.79,9.79,9.79,9.79,13600.0,7.6136,7.6136,7.6136,7.6136,13600.0
2007-06-12 13:15:00,9.79,9.82,9.79,9.8,38400.0,7.6136,7.6369,7.6136,7.6214,38400.0
2007-06-12 13:20:00,9.8,9.81,9.8,9.8,15200.0,7.6214,7.6291,7.6214,7.6214,15200.0
2007-06-12 13:25:00,9.8,9.8,9.79,9.8,9200.0,7.6214,7.6214,7.6136,7.6214,9200.0
2007-06-12 13:30:00,9.8,9.8,9.78,9.78,32000.0,7.6214,7.6214,7.6058,7.6058,32000.0
2007-06-12 13:35:00,9.78,9.81,9.78,9.81,19600.0,7.6058,7.6291,7.6058,7.6291,19600.0
2007-06-12 13:40:00,9.8,9.8,9.79,9.8,21600.0,7.6214,7.6214,7.6136,7.6214,21600.0
2007-06-12 13:45:00,9.81,9.82,9.8,9.82,60400.0,7.6291,7.6369,7.6214,7.6369,60400.0
2007-06-12 13:50:00,9.82,9.82,9.81,9.81,11200.0,7.6369,7.6369,7.6291,7.6291,11200.0
2007-06-12 13:55:00,9.81,9.82,9.81,9.82,30000.0,7.6291,7.6369,7.6291,7.6369,30000.0
2007-06-12 14:00:00,9.82,9.84,9.81,9.84,46400.0,7.6369,7.6525,7.6291,7.6525,46400.0
2007-06-12 14:05:00,9.84,9.84,9.81,9.81,97200.0,7.6525,7.6525,7.6291,7.6291,97200.0
2007-06-12 14:10:00,9.81,9.82,9.81,9.82,48000.0,7.6291,7.6369,7.6291,7.6369,48000.0
2007-06-12 14:15:00,9.82,9.82,9.81,9.81,58400.0,7.6369,7.6369,7.6291,7.6291,58400.0
2007-06-12 14:20:00,9.81,9.81,9.79,9.81,80800.0,7.6291,7.6291,7.6136,7.6291,80800.0
2007-06-12 14:25:00,9.81,9.81,9.8,9.81,31200.0,7.6291,7.6291,7.6214,7.6291,31200.0
2007-06-12 14:30:00,9.81,9.81,9.8,9.81,13200.0,7.6291,7.6291,7.6214,7.6291,13200.0
2007-06-12 14:35:00,9.81,9.81,9.79,9.79,32400.0,7.6291,7.6291,7.6136,7.6136,32400.0
2007-06-12 14:40:00,9.79,9.81,9.79,9.8,85200.0,7.6136,7.6291,7.6136,7.6214,85200.0
2007-06-12 14:45:00,9.8,9.8,9.77,9.78,76400.0,7.6214,7.6214,7.598,7.6058,76400.0
2007-06-12 14:50:00,9.78,9.79,9.78,9.79,31600.0,7.6058,7.6136,7.6058,7.6136,31600.0
2007-06-12 14:55:00,9.79,9.81,9.79,9.81,33600.0,7.6136,7.6291,7.6136,7.6291,33600.0
2007-06-12 15:00:00,9.81,9.82,9.79,9.79,56400.0,7.6291,7.6369,7.6136,7.6136,56400.0
2007-06-12 15:05:00,9.79,9.79,9.76,9.78,76800.0,7.6136,7.6136,7.5903,7.6058,76800.0
2007-06-12 15:10:00,9.78,9.78,9.75,9.75,116400.0,7.6058,7.6058,7.5825,7.5825,116400.0
2007-06-12 15:15:00,9.75,9.76,9.74,9.75,48800.0,7.5825,7.5903,7.5747,7.5825,48800.0
2007-06-12 15:20:00,9.75,9.76,9.74,9.75,66000.0,7.5825,7.5903,7.5747,7.5825,66000.0
2007-06-12 15:25:00,9.74,9.76,9.73,9.74,118800.0,7.5747,7.5903,7.5669,7.5747,118800.0
2007-06-12 15:30:00,9.74,9.75,9.73,9.73,53600.0,7.5747,7.5825,7.5669,7.5669,53600.0
2007-06-12 15:35:00,9.73,9.74,9.72,9.72,51600.0,7.5669,7.5747,7.5592,7.5592,51600.0
2007-06-12 15:40:00,9.72,9.72,9.7,9.71,51200.0,7.5592,7.5592,7.5436,7.5514,51200.0
2007-06-12 15:45:00,9.7,9.72,9.7,9.71,120800.0,7.5436,7.5592,7.5436,7.5514,120800.0
2007-06-12 15:50:00,9.71,9.71,9.7,9.7,95200.0,7.5514,7.5514,7.5436,7.5436,95200.0
2007-06-12 15:55:00,9.7,9.71,9.69,9.7,111600.0,7.5436,7.5514,7.5358,7.5436,111600.0
2007-06-13 09:30:00,9.71,9.75,9.69,9.73,33200.0,7.5514,7.5825,7.5358,7.5669,33200.0
2007-06-13 09:35:00,9.72,9.73,9.7,9.72,30400.0,7.5592,7.5669,7.5436,7.5592,30400.0
2007-06-13 09:40:00,9.72,9.72,9.69,9.69,33200.0,7.5592,7.5592,7.5358,7.5358,33200.0
2007-06-13 09:45:00,9.69,9.7,9.68,9.69,50400.0,7.5358,7.5436,7.528,7.5358,50400.0
2007-06-13 09:50:00,9.69,9.7,9.68,9.7,76800.0,7.5358,7.5436,7.528,7.5436,76800.0
2007-06-13 09:55:00,9.7,9.7,9.68,9.68,29200.0,7.5436,7.5436,7.528,7.528,29200.0
2007-06-13 10:00:00,9.68,9.69,9.68,9.69,22800.0,7.528,7.5358,7.528,7.5358,22800.0
2007-06-13 10:05:00,9.69,9.7,9.68,9.68,20800.0,7.5358,7.5436,7.528,7.528,20800.0
2007-06-13 10:10:00,9.68,9.69,9.68,9.68,31600.0,7.528,7.5358,7.528,7.528,31600.0
2007-06-13 10:15:00,9.68,9.71,9.68,9.71,49200.0,7.528,7.5514,7.528,7.5514,49200.0
2007-06-13 10:20:00,9.71,9.74,9.71,9.73,46800.0,7.5514,7.5747,7.5514,7.5669,46800.0
2007-06-13 10:25:00,9.72,9.74,9.72,9.73,26400.0,7.5592,7.5747,7.5592,7.5669,26400.0
2007-06-13 10:30:00,9.73,9.73,9.72,9.72,16800.0,7.5669,7.5669,7.5592,7.5592,16800.0
2007-06-13 10:35:00,9.72,9.73,9.7,9.7,38000.0,7.5592,7.5669,7.5436,7.5436,38000.0
2007-06-13 10:40:00,9.7,9.71,9.7,9.71,14000.0,7.5436,7.5514,7.5436,7.5514,14000.0
2007-06-13 10:45:00,9.71,9.73,9.71,9.73,49600.0,7.5514,7.5669,7.5514,7.5669,49600.0
2007-06-13 10:50:00,9.73,9.73,9.72,9.72,25600.0,7.5669,7.5669,7.5592,7.5592,25600.0
2007-06-13 10:55:00,9.72,9.73,9.72,9.72,12800.0,7.5592,7.5669,7.5592,7.5592,12800.0
2007-06-13 11:00:00,9.72,9.73,9.72,9.73,23600.0,7.5592,7.5669,7.5592,7.5669,23600.0
2007-06-13 11:05:00,9.73,9.74,9.72,9.73,55200.0,7.5669,7.5747,7.5592,7.5669,55200.0
2007-06-13 11:10:00,9.72,9.72,9.71,9.71,16000.0,7.5592,7.5592,7.5514,7.5514,16000.0
2007-06-13 11:15:00,9.72,9.73,9.72,9.73,16400.0,7.5592,7.5669,7.5592,7.5669,16400.0
2007-06-13 11:20:00,9.73,9.73,9.72,9.72,27200.0,7.5669,7.5669,7.5592,7.5592,27200.0
2007-06-13 11:25:00,9.73,9.74,9.73,9.74,25600.0,7.5669,7.5747,7.5669,7.5747,25600.0
2007-06-13 11:30:00,9.74,9.75,9.74,9.74,36000.0,7.5747,7.5825,7.5747,7.5747,36000.0
2007-06-13 11:35:00,9.75,9.75,9.74,9.74,16800.0,7.5825,7.5825,7.5747,7.5747,16800.0
2007-06-13 11:40:00,9.75,9.76,9.75,9.76,20800.0,7.5825,7.5903,7.5825,7.5903,20800.0
2007-06-13 11:45:00,9.76,9.76,9.74,9.75,56800.0,7.5903,7.5903,7.5747,7.5825,56800.0
2007-06-13 11:50:00,9.75,9.75,9.74,9.74,16800.0,7.5825,7.5825,7.5747,7.5747,16800.0
2007-06-13 11:55:00,9.74,9.74,9.74,9.74,22400.0,7.5747,7.5747,7.5747,7.5747,22400.0
2007-06-13 12:00:00,9.74,9.75,9.74,9.74,16800.0,7.5747,7.5825,7.5747,7.5747,16800.0
2007-06-13 12:05:00,9.74,9.74,9.73,9.73,12400.0,7.5747,7.5747,7.5669,7.5669,12400.0
2007-06-13 12:10:00,9.73,9.73,9.72,9.73,14800.0,7.5669,7.5669,7.5592,7.5669,14800.0
2007-06-13 12:15:00,9.73,9.74,9.73,9.74,34800.0,7.5669,7.5747,7.5669,7.5747,34800.0
2007-06-13 12:20:00,9.74,9.74,9.72,9.72,30800.0,7.5747,7.5747,7.5592,7.5592,30800.0
2007-06-13 12:25:00,9.73,9.73,9.71,9.72,47200.0,7.5669,7.5669,7.5514,7.5592,47200.0
2007-06-13 12:30:00,9.72,9.73,9.71,9.72,36400.0,7.5592,7.5669,7.5514,7.5592,36400.0
2007-06-13 12:35:00,9.71,9.73,9.71,9.73,19600.0,7.5514,7.5669,7.5514,7.5669,19600.0
2007-06-13 12:40:00,9.73,9.75,9.73,9.74,19600.0,7.5669,7.5825,7.5669,7.5747,19600.0
2007-06-13 12:45:00,9.74,9.75,9.73,9.73,24000.0,7.5747,7.5825,7.5669,7.5669,24000.0
2007-06-13 12:50:00,9.73,9.74,9.73,9.74,24000.0,7.5669,7.5747,7.5669,7.5747,24000.0
2007-06-13 12:55:00,9.74,9.74,9.71,9.71,54000.0,7.5747,7.5747,7.5514,7.5514,54000.0
2007-06-13 13:00:00,9.72,9.72,9.71,9.71,11200.0,7.5592,7.5592,7.5514,7.5514,11200.0
2007-06-13 13:05:00,9.72,9.72,9.69,9.7,21600.0,7.5592,7.5592,7.5358,7.5436,21600.0
2007-06-13 13:10:00,9.7,9.71,9.7,9.71,15600.0,7.5436,7.5514,7.5436,7.5514,15600.0
2007-06-13 13:15:00,9.71,9.71,9.7,9.71,24400.0,7.5514,7.5514,7.5436,7.5514,24400.0
2007-06-13 13:20:00,9.71,9.72,9.71,9.71,50400.0,7.5514,7.5592,7.5514,7.5514,50400.0
2007-06-13 13:25:00,9.71,9.72,9.7,9.72,53200.0,7.5514,7.5592,7.5436,7.5592,53200.0
2007-06-13 13:30:00,9.71,9.72,9.71,9.72,42400.0,7.5514,7.5592,7.5514,7.5592,42400.0
2007-06-13 13:35:00,9.72,9.74,9.72,9.74,26000.0,7.5592,7.5747,7.5592,7.5747,26000.0
2007-06-13 13:40:00,9.74,9.74,9.74,9.74,21600.0,7.5747,7.5747,7.5747,7.5747,21600.0
2007-06-13 13:45:00,9.74,9.74,9.72,9.72,16000.0,7.5747,7.5747,7.5592,7.5592,16000.0
2007-06-13 13:50:00,9.72,9.73,9.71,9.73,14400.0,7.5592,7.5669,7.5514,7.5669,14400.0
2007-06-13 13:55:00,9.73,9.74,9.73,9.74,18000.0,7.5669,7.5747,7.5669,7.5747,18000.0
2007-06-13 14:00:00,9.74,9.75,9.73,9.74,92400.0,7.5747,7.5825,7.5669,7.5747,92400.0
2007-06-13 14:05:00,9.75,9.75,9.74,9.75,35600.0,7.5825,7.5825,7.5747,7.5825,35600.0
2007-06-13 14:10:00,9.75,9.78,9.75,9.77,82400.0,7.5825,7.6058,7.5825,7.598,82400.0
2007-06-13 14:15:00,9.77,9.79,9.76,9.76,59200.0,7.598,7.6136,7.5903,7.5903,59200.0
2007-06-13 14:20:00,9.76,9.78,9.76,9.78,64800.0,7.5903,7.6058,7.5903,7.6058,64800.0
2007-06-13 14:25:00,9.78,9.79,9.77,9.79,52800.0,7.6058,7.6136,7.598,7.6136,52800.0
2007-06-13 14:30:00,9.78,9.79,9.78,9.79,44000.0,7.6058,7.6136,7.6058,7.6136,44000.0
2007-06-13 14:35:00,9.79,9.8,9.79,9.8,69200.0,7.6136,7.6214,7.6136,7.6214,69200.0
2007-06-13 14:40:00,9.8,9.81,9.79,9.8,55600.0,7.6214,7.6291,7.6136,7.6214,55600.0
2007-06-13 14:45:00,9.81,9.82,9.81,9.81,40400.0,7.6291,7.6369,7.6291,7.6291,40400.0
2007-06-13 14:50:00,9.81,9.81,9.81,9.81,64800.0,7.6291,7.6291,7.6291,7.6291,64800.0
2007-06-13 14:55:00,9.81,9.83,9.81,9.83,45200.0,7.6291,7.6447,7.6291,7.6447,45200.0
2007-06-13 15:00:00,9.83,9.83,9.81,9.81,56000.0,7.6447,7.6447,7.6291,7.6291,56000.0
2007-06-13 15:05:00,9.82,9.83,9.81,9.82,186800.0,7.6369,7.6447,7.6291,7.6369,186800.0
2007-06-13 15:10:00,9.82,9.82,9.81,9.81,34000.0,7.6369,7.6369,7.6291,7.6291,34000.0
2007-06-13 15:15:00,9.81,9.81,9.8,9.8,48800.0,7.6291,7.6291,7.6214,7.6214,48800.0
2007-06-13 15:20:00,9.8,9.81,9.78,9.78,98800.0,7.6214,7.6291,7.6058,7.6058,98800.0
2007-06-13 15:25:00,9.78,9.79,9.78,9.79,108000.0,7.6058,7.6136,7.6058,7.6136,108000.0
2007-06-13 15:30:00,9.79,9.8,9.79,9.79,87600.0,7.6136,7.6214,7.6136,7.6136,87600.0
2007-06-13 15:35:00,9.8,9.81,9.8,9.81,56800.0,7.6214,7.6291,7.6214,7.6291,56800.0
2007-06-13 15:40:00,9.81,9.84,9.81,9.83,115600.0,7.6291,7.6525,7.6291,7.6447,115600.0
2007-06-13 15:45:00,9.83,9.84,9.81,9.84,101600.0,7.6447,7.6525,7.6291,7.6525,101600.0
2007-06-13 15:50:00,9.84,9.84,9.83,9.84,96800.0,7.6525,7.6525,7.6447,7.6525,96800.0
2007-06-13 15:55:00,9.84,9.86,9.84,9.86,202400.0,7.6525,7.668,7.6525,7.668,202400.0
2007-06-14 09:30:00,9.86,9.86,9.8,9.82,43200.0,7.668,7.668,7.6214,7.6369,43200.0
2007-06-14 09:35:00,9.83,9.88,9.83,9.88,47200.0,7.6447,7.6836,7.6447,7.6836,47200.0
2007-06-14 09:40:00,9.88,9.91,9.88,9.89,63600.0,7.6836,7.7069,7.6836,7.6914,63600.0
2007-06-14 09:45:00,9.89,9.92,9.88,9.91,43600.0,7.6914,7.7147,7.6836,7.7069,43600.0
2007-06-14 09:50:00,9.91,9.93,9.9,9.93,38800.0,7.7069,7.7225,7.6991,7.7225,38800.0
2007-06-14 09:55:00,9.93,9.96,9.92,9.95,64800.0,7.7225,7.7458,7.7147,7.738,64800.0
2007-06-14 10:00:00,9.95,9.96,9.93,9.94,54800.0,7.738,7.7458,7.7225,7.7302,54800.0
2007-06-14 10:05:00,9.94,9.95,9.93,9.94,44800.0,7.7302,7.738,7.7225,7.7302,44800.0
2007-06-14 10:10:00,9.95,9.96,9.95,9.96,32800.0,7.738,7.7458,7.738,7.7458,32800.0
2007-06-14 10:15:00,9.96,9.97,9.96,9.96,136000.0,7.7458,7.7536,7.7458,7.7458,136000.0
2007-06-14 10:20:00,9.95,9.96,9.95,9.96,11600.0,7.738,7.7458,7.738,7.7458,11600.0
2007-06-14 10:25:00,9.95,9.96,9.95,9.96,18800.0,7.738,7.7458,7.738,7.7458,18800.0
2007-06-14 10:30:00,9.96,9.96,9.95,9.96,88400.0,7.7458,7.7458,7.738,7.7458,88400.0
2007-06-14 10:35:00,9.96,9.96,9.94,9.95,32000.0,7.7458,7.7458,7.7302,7.738,32000.0
2007-06-14 10:40:00,9.96,9.96,9.95,9.95,56400.0,7.7458,7.7458,7.738,7.738,56400.0
2007-06-14 10:45:00,9.95,9.96,9.94,9.95,68000.0,7.738,7.7458,7.7302,7.738,68000.0
2007-06-14 10:50:00,9.95,9.96,9.94,9.95,44000.0,7.738,7.7458,7.7302,7.738,44000.0
2007-06-14 10:55:00,9.96,9.96,9.96,9.96,46400.0,7.7458,7.7458,7.7458,7.7458,46400.0
2007-06-14 11:00:00,9.96,9.96,9.96,9.96,14800.0,7.7458,7.7458,7.7458,7.7458,14800.0
2007-06-14 11:05:00,9.96,9.96,9.95,9.95,57600.0,7.7458,7.7458,7.738,7.738,57600.0
2007-06-14 11:10:00,9.95,9.96,9.94,9.95,40400.0,7.738,7.7458,7.7302,7.738,40400.0
2007-06-14 11:15:00,9.95,9.97,9.95,9.96,37600.0,7.738,7.7536,7.738,7.7458,37600.0
2007-06-14 11:20:00,9.97,9.97,9.96,9.97,50800.0,7.7536,7.7536,7.7458,7.7536,50800.0
2007-06-14 11:25:00,9.97,9.98,9.96,9.97,75200.0,7.7536,7.7614,7.7458,7.7536,75200.0
2007-06-14 11:30:00,9.97,9.98,9.96,9.96,125200.0,7.7536,7.7614,7.7458,7.7458,125200.0
2007-06-14 11:35:00,9.97,9.97,9.96,9.96,47200.0,7.7536,7.7536,7.7458,7.7458,47200.0
2007-06-14 11:40:00,9.96,9.96,9.96,9.96,34800.0,7.7458,7.7458,7.7458,7.7458,34800.0
2007-06-14 11:45:00,9.96,9.96,9.94,9.94,62000.0,7.7458,7.7458,7.7302,7.7302,62000.0
2007-06-14 11:50:00,9.94,9.94,9.93,9.94,45600.0,7.7302,7.7302,7.7225,7.7302,45600.0
2007-06-14 11:55:00,9.94,9.94,9.93,9.94,18800.0,7.7302,7.7302,7.7225,7.7302,18800.0
2007-06-14 12:00:00,9.94,9.95,9.86,9.86,99600.0,7.7302,7.738,7.668,7.668,99600.0
2007-06-14 12:05:00,9.93,9.94,9.93,9.93,26000.0,7.7225,7.7302,7.7225,7.7225,26000.0
2007-06-14 12:10:00,9.93,9.94,9.86,9.94,44000.0,7.7225,7.7302,7.668,7.7302,44000.0
2007-06-14 12:15:00,9.94,9.94,9.93,9.94,20000.0,7.7302,7.7302,7.7225,7.7302,20000.0
2007-06-14 12:20:00,9.94,9.96,9.94,9.95,81200.0,7.7302,7.7458,7.7302,7.738,81200.0
2007-06-14 12:25:00,9.95,9.95,9.94,9.94,24400.0,7.738,7.738,7.7302,7.7302,24400.0
2007-06-14 12:30:00,9.94,9.94,9.94,9.94,15200.0,7.7302,7.7302,7.7302,7.7302,15200.0
2007-06-14 12:35:00,9.94,9.94,9.94,9.94,20800.0,7.7302,7.7302,7.7302,7.7302,20800.0
2007-06-14 12:40:00,9.94,9.94,9.94,9.94,9600.0,7.7302,7.7302,7.7302,7.7302,9600.0
2007-06-14 12:45:00,9.94,9.94,9.94,9.94,11200.0,7.7302,7.7302,7.7302,7.7302,11200.0
2007-06-14 12:50:00,9.94,9.94,9.94,9.94,15200.0,7.7302,7.7302,7.7302,7.7302,15200.0
2007-06-14 12:55:00,9.94,9.94,9.93,9.93,12800.0,7.7302,7.7302,7.7225,7.7225,12800.0
2007-06-14 13:00:00,9.93,9.94,9.93,9.93,17200.0,7.7225,7.7302,7.7225,7.7225,17200.0
2007-06-14 13:05:00,9.93,9.94,9.93,9.94,8400.0,7.7225,7.7302,7.7225,7.7302,8400.0
2007-06-14 13:10:00,9.94,9.94,9.94,9.94,8400.0,7.7302,7.7302,7.7302,7.7302,8400.0
2007-06-14 13:15:00,9.94,9.94,9.94,9.94,14800.0,7.7302,7.7302,7.7302,7.7302,14800.0
2007-06-14 13:20:00,9.94,9.94,9.94,9.94,26400.0,7.7302,7.7302,7.7302,7.7302,26400.0
2007-06-14 13:25:00,9.94,9.94,9.94,9.94,6000.0,7.7302,7.7302,7.7302,7.7302,6000.0
2007-06-14 13:30:00,9.94,9.94,9.94,9.94,8000.0,7.7302,7.7302,7.7302,7.7302,8000.0
2007-06-14 13:35:00,9.94,9.94,9.93,9.94,16800.0,7.7302,7.7302,7.7225,7.7302,16800.0
2007-06-14 13:40:00,9.93,9.94,9.93,9.94,4000.0,7.7225,7.7302,7.7225,7.7302,4000.0
2007-06-14 13:45:00,9.94,9.95,9.94,9.94,17200.0,7.7302,7.738,7.7302,7.7302,17200.0
2007-06-14 13:50:00,9.94,9.95,9.94,9.94,23200.0,7.7302,7.738,7.7302,7.7302,23200.0
2007-06-14 13:55:00,9.93,9.94,9.93,9.94,6000.0,7.7225,7.7302,7.7225,7.7302,6000.0
2007-06-14 14:00:00,9.94,9.94,9.93,9.94,26000.0,7.7302,7.7302,7.7225,7.7302,26000.0
2007-06-14 14:05:00,9.94,9.94,9.93,9.93,18400.0,7.7302,7.7302,7.7225,7.7225,18400.0
2007-06-14 14:10:00,9.94,9.94,9.93,9.94,20400.0,7.7302,7.7302,7.7225,7.7302,20400.0
2007-06-14 14:15:00,9.94,9.94,9.94,9.94,12000.0,7.7302,7.7302,7.7302,7.7302,12000.0
2007-06-14 14:20:00,9.94,9.94,9.94,9.94,16000.0,7.7302,7.7302,7.7302,7.7302,16000.0
2007-06-14 14:25:00,9.94,9.94,9.93,9.93,18000.0,7.7302,7.7302,7.7225,7.7225,18000.0
2007-06-14 14:30:00,9.93,9.94,9.93,9.94,16800.0,7.7225,7.7302,7.7225,7.7302,16800.0
2007-06-14 14:35:00,9.94,9.95,9.94,9.94,17200.0,7.7302,7.738,7.7302,7.7302,17200.0
2007-06-14 14:40:00,9.94,9.95,9.94,9.94,9200.0,7.7302,7.738,7.7302,7.7302,9200.0
2007-06-14 14:45:00,9.94,9.94,9.94,9.94,17600.0,7.7302,7.7302,7.7302,7.7302,17600.0
2007-06-14 14:50:00,9.94,9.94,9.92,9.93,77200.0,7.7302,7.7302,7.7147,7.7225,77200.0
2007-06-14 14:55:00,9.93,9.93,9.93,9.93,28800.0,7.7225,7.7225,7.7225,7.7225,28800.0
2007-06-14 15:00:00,9.93,9.94,9.93,9.94,20000.0,7.7225,7.7302,7.7225,7.7302,20000.0
2007-06-14 15:05:00,9.94,9.94,9.93,9.94,64800.0,7.7302,7.7302,7.7225,7.7302,64800.0
2007-06-14 15:10:00,9.94,9.95,9.94,9.95,30000.0,7.7302,7.738,7.7302,7.738,30000.0
2007-06-14 15:15:00,9.94,9.94,9.93,9.94,19200.0,7.7302,7.7302,7.7225,7.7302,19200.0
2007-06-14 15:20:00,9.93,9.95,9.93,9.94,34400.0,7.7225,7.738,7.7225,7.7302,34400.0
2007-06-14 15:25:00,9.94,9.94,9.94,9.94,46400.0,7.7302,7.7302,7.7302,7.7302,46400.0
2007-06-14 15:30:00,9.94,9.95,9.94,9.95,80800.0,7.7302,7.738,7.7302,7.738,80800.0
2007-06-14 15:35:00,9.95,9.96,9.95,9.96,80000.0,7.738,7.7458,7.738,7.7458,80000.0
2007-06-14 15:40:00,9.96,9.97,9.96,9.96,88400.0,7.7458,7.7536,7.7458,7.7458,88400.0
2007-06-14 15:45:00,9.96,9.97,9.96,9.97,162800.0,7.7458,7.7536,7.7458,7.7536,162800.0
2007-06-14 15:50:00,9.97,9.98,9.95,9.96,254400.0,7.7536,7.7614,7.738,7.7458,254400.0
2007-06-14 15:55:00,9.96,9.98,9.96,9.98,328800.0,7.7458,7.7614,7.7458,7.7614,328800.0
2007-06-15 09:30:00,10.05,10.13,10.04,10.11,2569600.0,7.8158,7.878,7.808,7.8625,2569600.0
2007-06-15 09:35:00,10.11,10.11,10.04,10.06,51600.0,7.8625,7.8625,7.808,7.8236,51600.0
2007-06-15 09:40:00,10.05,10.07,10.03,10.04,56800.0,7.8158,7.8313,7.8002,7.808,56800.0
2007-06-15 09:45:00,10.04,10.04,10.03,10.03,22000.0,7.808,7.808,7.8002,7.8002,22000.0
2007-06-15 09:50:00,10.03,10.04,10.0,10.03,55200.0,7.8002,7.808,7.7769,7.8002,55200.0
2007-06-15 09:55:00,10.04,10.06,10.04,10.05,85200.0,7.808,7.8236,7.808,7.8158,85200.0
2007-06-15 10:00:00,10.05,10.05,10.01,10.02,46800.0,7.8158,7.8158,7.7847,7.7925,46800.0
2007-06-15 10:05:00,10.02,10.02,10.01,10.02,43600.0,7.7925,7.7925,7.7847,7.7925,43600.0
2007-06-15 10:10:00,10.02,10.04,10.02,10.04,38000.0,7.7925,7.808,7.7925,7.808,38000.0
2007-06-15 10:15:00,10.04,10.05,10.03,10.05,74800.0,7.808,7.8158,7.8002,7.8158,74800.0
2007-06-15 10:20:00,10.05,10.05,10.05,10.05,102800.0,7.8158,7.8158,7.8158,7.8158,102800.0
2007-06-15 10:25:00,10.05,10.05,10.05,10.05,40000.0,7.8158,7.8158,7.8158,7.8158,40000.0
2007-06-15 10:30:00,10.05,10.07,10.05,10.06,31600.0,7.8158,7.8313,7.8158,7.8236,31600.0
2007-06-15 10:35:00,10.06,10.06,10.05,10.05,49600.0,7.8236,7.8236,7.8158,7.8158,49600.0
2007-06-15 10:40:00,10.05,10.05,10.05,10.05,38400.0,7.8158,7.8158,7.8158,7.8158,38400.0
2007-06-15 10:45:00,10.05,10.06,10.05,10.05,48400.0,7.8158,7.8236,7.8158,7.8158,48400.0
2007-06-15 10:50:00,10.06,10.06,10.05,10.06,30800.0,7.8236,7.8236,7.8158,7.8236,30800.0
2007-06-15 10:55:00,10.05,10.06,10.05,10.05,64800.0,7.8158,7.8236,7.8158,7.8158,64800.0
2007-06-15 11:00:00,10.06,10.07,10.06,10.07,17600.0,7.8236,7.8313,7.8236,7.8313,17600.0
2007-06-15 11:05:00,10.07,10.08,10.07,10.08,10000.0,7.8313,7.8391,7.8313,7.8391,10000.0
2007-06-15 11:10:00,10.08,10.08,10.07,10.08,32400.0,7.8391,7.8391,7.8313,7.8391,32400.0
2007-06-15 11:15:00,10.07,10.08,10.06,10.06,16000.0,7.8313,7.8391,7.8236,7.8236,16000.0
2007-06-15 11:20:00,10.06,10.08,10.05,10.08,84000.0,7.8236,7.8391,7.8158,7.8391,84000.0
2007-06-15 11:25:00,10.08,10.1,10.08,10.09,67600.0,7.8391,7.8547,7.8391,7.8469,67600.0
2007-06-15 11:30:00,10.1,10.11,10.09,10.11,89200.0,7.8547,7.8625,7.8469,7.8625,89200.0
2007-06-15 11:35:00,10.11,10.11,10.11,10.11,4800.0,7.8625,7.8625,7.8625,7.8625,4800.0
2007-06-15 11:40:00,10.11,10.11,10.1,10.1,19200.0,7.8625,7.8625,7.8547,7.8547,19200.0
2007-06-15 11:45:00,10.11,10.12,10.1,10.11,27600.0,7.8625,7.8702,7.8547,7.8625,27600.0
2007-06-15 11:50:00,10.12,10.12,10.1,10.1,22400.0,7.8702,7.8702,7.8547,7.8547,22400.0
2007-06-15 11:55:00,10.11,10.11,10.1,10.1,12000.0,7.8625,7.8625,7.8547,7.8547,12000.0
2007-06-15 12:00:00,10.1,10.1,10.1,10.1,19600.0,7.8547,7.8547,7.8547,7.8547,19600.0
2007-06-15 12:05:00,10.1,10.11,10.1,10.11,26400.0,7.8547,7.8625,7.8547,7.8625,26400.0
2007-06-15 12:10:00,10.11,10.11,10.1,10.11,50800.0,7.8625,7.8625,7.8547,7.8625,50800.0
2007-06-15 12:15:00,10.11,10.12,10.1,10.1,17600.0,7.8625,7.8702,7.8547,7.8547,17600.0
2007-06-15 12:20:00,10.1,10.1,10.09,10.09,50800.0,7.8547,7.8547,7.8469,7.8469,50800.0
2007-06-15 12:25:00,10.09,10.1,10.09,10.09,17600.0,7.8469,7.8547,7.8469,7.8469,17600.0
2007-06-15 12:30:00,10.09,10.1,10.09,10.1,28800.0,7.8469,7.8547,7.8469,7.8547,28800.0
2007-06-15 12:35:00,10.1,10.11,10.1,10.1,22800.0,7.8547,7.8625,7.8547,7.8547,22800.0
2007-06-15 12:40:00,10.1,10.11,10.09,10.09,23600.0,7.8547,7.8625,7.8469,7.8469,23600.0
2007-06-15 12:45:00,10.09,10.1,10.08,10.08,18400.0,7.8469,7.8547,7.8391,7.8391,18400.0
2007-06-15 12:50:00,10.08,10.08,10.06,10.06,62400.0,7.8391,7.8391,7.8236,7.8236,62400.0
2007-06-15 12:55:00,10.06,10.1,10.06,10.09,31200.0,7.8236,7.8547,7.8236,7.8469,31200.0
2007-06-15 13:00:00,10.09,10.1,10.09,10.1,34400.0,7.8469,7.8547,7.8469,7.8547,34400.0
2007-06-15 13:05:00,10.1,10.11,10.09,10.09,54400.0,7.8547,7.8625,7.8469,7.8469,54400.0
2007-06-15 13:10:00,10.09,10.1,10.09,10.1,18400.0,7.8469,7.8547,7.8469,7.8547,18400.0
2007-06-15 13:15:00,10.1,10.11,10.09,10.09,19600.0,7.8547,7.8625,7.8469,7.8469,19600.0
2007-06-15 13:20:00,10.09,10.1,10.09,10.1,48400.0,7.8469,7.8547,7.8469,7.8547,48400.0
2007-06-15 13:25:00,10.1,10.12,10.1,10.1,54400.0,7.8547,7.8702,7.8547,7.8547,54400.0
2007-06-15 13:30:00,10.1,10.11,9.97,10.1,139600.0,7.8547,7.8625,7.7536,7.8547,139600.0
2007-06-15 13:35:00,10.1,10.1,10.08,10.09,14000.0,7.8547,7.8547,7.8391,7.8469,14000.0
2007-06-15 13:40:00,10.08,10.11,10.08,10.11,63600.0,7.8391,7.8625,7.8391,7.8625,63600.0
2007-06-15 13:45:00,10.11,10.11,10.1,10.1,42000.0,7.8625,7.8625,7.8547,7.8547,42000.0
2007-06-15 13:50:00,10.1,10.12,10.1,10.12,32400.0,7.8547,7.8702,7.8547,7.8702,32400.0
2007-06-15 13:55:00,10.11,10.11,10.1,10.11,20000.0,7.8625,7.8625,7.8547,7.8625,20000.0
2007-06-15 14:00:00,10.11,10.11,10.1,10.1,16400.0,7.8625,7.8625,7.8547,7.8547,16400.0
2007-06-15 14:05:00,10.1,10.11,10.09,10.1,94800.0,7.8547,7.8625,7.8469,7.8547,94800.0
2007-06-15 14:10:00,10.1,10.12,10.09,10.12,54400.0,7.8547,7.8702,7.8469,7.8702,54400.0
2007-06-15 14:15:00,10.11,10.12,10.11,10.12,26400.0,7.8625,7.8702,7.8625,7.8702,26400.0
2007-06-15 14:20:00,10.12,10.12,10.1,10.11,28800.0,7.8702,7.8702,7.8547,7.8625,28800.0
2007-06-15 14:25:00,10.1,10.11,10.09,10.11,71200.0,7.8547,7.8625,7.8469,7.8625,71200.0
2007-06-15 14:30:00,10.11,10.12,10.1,10.11,34800.0,7.8625,7.8702,7.8547,7.8625,34800.0
2007-06-15 14:35:00,10.11,10.12,10.11,10.12,36400.0,7.8625,7.8702,7.8625,7.8702,36400.0
2007-06-15 14:40:00,10.12,10.12,10.1,10.12,75600.0,7.8702,7.8702,7.8547,7.8702,75600.0
2007-06-15 14:45:00,10.12,10.13,10.12,10.12,116400.0,7.8702,7.878,7.8702,7.8702,116400.0
2007-06-15 14:50:00,10.12,10.13,10.1,10.11,44000.0,7.8702,7.878,7.8547,7.8625,44000.0
2007-06-15 14:55:00,10.11,10.12,10.1,10.12,26800.0,7.8625,7.8702,7.8547,7.8702,26800.0
2007-06-15 15:00:00,10.12,10.12,10.11,10.11,11600.0,7.8702,7.8702,7.8625,7.8625,11600.0
2007-06-15 15:05:00,10.11,10.11,10.1,10.1,51200.0,7.8625,7.8625,7.8547,7.8547,51200.0
2007-06-15 15:10:00,10.1,10.11,10.1,10.11,22800.0,7.8547,7.8625,7.8547,7.8625,22800.0
2007-06-15 15:15:00,10.11,10.12,10.1,10.11,73200.0,7.8625,7.8702,7.8547,7.8625,73200.0
2007-06-15 15:20:00,10.11,10.12,10.11,10.11,36000.0,7.8625,7.8702,7.8625,7.8625,36000.0
2007-06-15 15:25:00,10.11,10.11,10.11,10.11,34400.0,7.8625,7.8625,7.8625,7.8625,34400.0
2007-06-15 15:30:00,10.11,10.12,10.11,10.12,88000.0,7.8625,7.8702,7.8625,7.8702,88000.0
2007-06-15 15:35:00,10.12,10.12,10.09,10.09,241600.0,7.8702,7.8702,7.8469,7.8469,241600.0
2007-06-15 15:40:00,10.1,10.1,10.09,10.1,115200.0,7.8547,7.8547,7.8469,7.8547,115200.0
2007-06-15 15:45:00,10.1,10.12,10.1,10.11,178800.0,7.8547,7.8702,7.8547,7.8625,178800.0
2007-06-15 15:50:00,10.11,10.12,10.08,10.09,201200.0,7.8625,7.8702,7.8391,7.8469,201200.0
2007-06-15 15:55:00,10.09,10.09,10.08,10.09,174400.0,7.8469,7.8469,7.8391,7.8469,174400.0
2007-06-18 09:30:00,10.02,10.07,10.02,10.04,116800.0,7.7925,7.8313,7.7925,7.808,116800.0
2007-06-18 09:35:00,10.03,10.03,10.01,10.02,47600.0,7.8002,7.8002,7.7847,7.7925,47600.0
2007-06-18 09:40:00,10.02,10.04,10.01,10.03,31600.0,7.7925,7.808,7.7847,7.8002,31600.0
2007-06-18 09:45:00,10.03,10.04,10.02,10.03,27200.0,7.8002,7.808,7.7925,7.8002,27200.0
2007-06-18 09:50:00,10.03,10.05,10.03,10.04,32800.0,7.8002,7.8158,7.8002,7.808,32800.0
2007-06-18 09:55:00,10.04,10.05,10.04,10.04,18400.0,7.808,7.8158,7.808,7.808,18400.0
2007-06-18 10:00:00,10.04,10.04,10.0,10.0,35600.0,7.808,7.808,7.7769,7.7769,35600.0
2007-06-18 10:05:00,10.0,10.04,10.0,10.04,18800.0,7.7769,7.808,7.7769,7.808,18800.0
2007-06-18 10:10:00,10.04,10.05,10.04,10.05,14400.0,7.808,7.8158,7.808,7.8158,14400.0
2007-06-18 10:15:00,10.05,10.05,10.02,10.02,30000.0,7.8158,7.8158,7.7925,7.7925,30000.0
2007-06-18 10:20:00,10.02,10.04,10.02,10.04,14400.0,7.7925,7.808,7.7925,7.808,14400.0
2007-06-18 10:25:00,10.04,10.06,10.04,10.06,19200.0,7.808,7.8236,7.808,7.8236,19200.0
2007-06-18 10:30:00,10.06,10.07,10.06,10.07,32800.0,7.8236,7.8313,7.8236,7.8313,32800.0
2007-06-18 10:35:00,10.07,10.08,10.07,10.08,60800.0,7.8313,7.8391,7.8313,7.8391,60800.0
2007-06-18 10:40:00,10.08,10.11,10.08,10.11,55200.0,7.8391,7.8625,7.8391,7.8625,55200.0
2007-06-18 10:45:00,10.1,10.12,10.1,10.11,51200.0,7.8547,7.8702,7.8547,7.8625,51200.0
2007-06-18 10:50:00,10.11,10.11,10.11,10.11,19600.0,7.8625,7.8625,7.8625,7.8625,19600.0
2007-06-18 10:55:00,10.11,10.11,10.11,10.11,25200.0,7.8625,7.8625,7.8625,7.8625,25200.0
2007-06-18 11:00:00,10.11,10.12,10.1,10.1,38400.0,7.8625,7.8702,7.8547,7.8547,38400.0
2007-06-18 11:05:00,10.1,10.11,10.1,10.11,26800.0,7.8547,7.8625,7.8547,7.8625,26800.0
2007-06-18 11:10:00,10.11,10.11,10.09,10.09,30000.0,7.8625,7.8625,7.8469,7.8469,30000.0
2007-06-18 11:15:00,10.1,10.11,10.1,10.11,20000.0,7.8547,7.8625,7.8547,7.8625,20000.0
2007-06-18 11:20:00,10.11,10.12,10.11,10.12,35600.0,7.8625,7.8702,7.8625,7.8702,35600.0
2007-06-18 11:25:00,10.12,10.13,10.11,10.11,83200.0,7.8702,7.878,7.8625,7.8625,83200.0
2007-06-18 11:30:00,10.11,10.12,10.1,10.11,48800.0,7.8625,7.8702,7.8547,7.8625,48800.0
2007-06-18 11:35:00,10.11,10.11,10.09,10.11,69200.0,7.8625,7.8625,7.8469,7.8625,69200.0
2007-06-18 11:40:00,10.11,10.11,10.09,10.1,72400.0,7.8625,7.8625,7.8469,7.8547,72400.0
2007-06-18 11:45:00,10.1,10.1,10.07,10.07,32400.0,7.8547,7.8547,7.8313,7.8313,32400.0
2007-06-18 11:50:00,10.07,10.08,10.07,10.07,13200.0,7.8313,7.8391,7.8313,7.8313,13200.0
2007-06-18 11:55:00,10.07,10.07,10.06,10.06,27200.0,7.8313,7.8313,7.8236,7.8236,27200.0
2007-06-18 12:00:00,10.06,10.07,10.06,10.06,19200.0,7.8236,7.8313,7.8236,7.8236,19200.0
2007-06-18 12:05:00,10.06,10.07,10.05,10.05,31200.0,7.8236,7.8313,7.8158,7.8158,31200.0
2007-06-18 12:10:00,10.06,10.06,10.05,10.06,12800.0,7.8236,7.8236,7.8158,7.8236,12800.0
2007-06-18 12:15:00,10.06,10.07,10.06,10.07,14000.0,7.8236,7.8313,7.8236,7.8313,14000.0
2007-06-18 12:20:00,10.07,10.07,10.06,10.07,10400.0,7.8313,7.8313,7.8236,7.8313,10400.0
2007-06-18 12:25:00,10.07,10.08,10.07,10.08,8000.0,7.8313,7.8391,7.8313,7.8391,8000.0
2007-06-18 12:30:00,10.07,10.08,10.07,10.07,49600.0,7.8313,7.8391,7.8313,7.8313,49600.0
2007-06-18 12:35:00,10.07,10.07,10.06,10.07,12400.0,7.8313,7.8313,7.8236,7.8313,12400.0
2007-06-18 12:40:00,10.07,10.09,10.07,10.09,17600.0,7.8313,7.8469,7.8313,7.8469,17600.0
2007-06-18 12:45:00,10.09,10.1,10.09,10.09,16400.0,7.8469,7.8547,7.8469,7.8469,16400.0
2007-06-18 12:50:00,10.09,10.09,10.09,10.09,9200.0,7.8469,7.8469,7.8469,7.8469,9200.0
2007-06-18 12:55:00,10.09,10.09,10.09,10.09,8400.0,7.8469,7.8469,7.8469,7.8469,8400.0
2007-06-18 13:00:00,10.09,10.09,10.07,10.07,25200.0,7.8469,7.8469,7.8313,7.8313,25200.0
2007-06-18 13:05:00,10.07,10.07,10.06,10.06,10000.0,7.8313,7.8313,7.8236,7.8236,10000.0
2007-06-18 13:10:00,10.06,10.08,10.06,10.08,92000.0,7.8236,7.8391,7.8236,7.8391,92000.0
2007-06-18 13:15:00,10.08,10.08,10.06,10.08,56800.0,7.8391,7.8391,7.8236,7.8391,56800.0
2007-06-18 13:20:00,10.08,10.08,10.05,10.06,103600.0,7.8391,7.8391,7.8158,7.8236,103600.0
2007-06-18 13:25:00,10.06,10.06,10.06,10.06,9200.0,7.8236,7.8236,7.8236,7.8236,9200.0
2007-06-18 13:30:00,10.06,10.06,10.06,10.06,11200.0,7.8236,7.8236,7.8236,7.8236,11200.0
2007-06-18 13:35:00,10.06,10.06,10.05,10.05,18400.0,7.8236,7.8236,7.8158,7.8158,18400.0
2007-06-18 13:40:00,10.05,10.05,10.05,10.05,21600.0,7.8158,7.8158,7.8158,7.8158,21600.0
2007-06-18 13:45:00,10.05,10.05,10.04,10.04,26800.0,7.8158,7.8158,7.808,7.808,26800.0
2007-06-18 13:50:00,10.04,10.05,10.04,10.05,12000.0,7.808,7.8158,7.808,7.8158,12000.0
2007-06-18 13:55:00,10.05,10.06,10.05,10.05,23600.0,7.8158,7.8236,7.8158,7.8158,23600.0
2007-06-18 14:00:00,10.05,10.06,10.05,10.05,16400.0,7.8158,7.8236,7.8158,7.8158,16400.0
2007-06-18 14:05:00,10.05,10.05,10.04,10.05,28000.0,7.8158,7.8158,7.808,7.8158,28000.0
2007-06-18 14:10:00,10.05,10.06,10.05,10.06,20400.0,7.8158,7.8236,7.8158,7.8236,20400.0
2007-06-18 14:15:00,10.06,10.06,10.06,10.06,5600.0,7.8236,7.8236,7.8236,7.8236,5600.0
2007-06-18 14:20:00,10.06,10.06,10.06,10.06,14400.0,7.8236,7.8236,7.8236,7.8236,14400.0
2007-06-18 14:25:00,10.06,10.07,10.06,10.06,26400.0,7.8236,7.8313,7.8236,7.8236,26400.0
2007-06-18 14:30:00,10.06,10.06,10.06,10.06,10800.0,7.8236,7.8236,7.8236,7.8236,10800.0
2007-06-18 14:35:00,10.06,10.06,10.06,10.06,10000.0,7.8236,7.8236,7.8236,7.8236,10000.0
2007-06-18 14:40:00,10.06,10.06,10.05,10.05,29600.0,7.8236,7.8236,7.8158,7.8158,29600.0
2007-06-18 14:45:00,10.05,10.06,10.05,10.06,24400.0,7.8158,7.8236,7.8158,7.8236,24400.0
2007-06-18 14:50:00,10.06,10.06,10.06,10.06,17200.0,7.8236,7.8236,7.8236,7.8236,17200.0
2007-06-18 14:55:00,10.06,10.06,10.06,10.06,11200.0,7.8236,7.8236,7.8236,7.8236,11200.0
2007-06-18 15:00:00,10.06,10.06,10.06,10.06,19600.0,7.8236,7.8236,7.8236,7.8236,19600.0
2007-06-18 15:05:00,10.06,10.06,10.06,10.06,20000.0,7.8236,7.8236,7.8236,7.8236,20000.0
2007-06-18 15:10:00,10.06,10.06,10.06,10.06,42400.0,7.8236,7.8236,7.8236,7.8236,42400.0
2007-06-18 15:15:00,10.06,10.06,10.06,10.06,27600.0,7.8236,7.8236,7.8236,7.8236,27600.0
2007-06-18 15:20:00,10.06,10.06,10.06,10.06,22400.0,7.8236,7.8236,7.8236,7.8236,22400.0
2007-06-18 15:25:00,10.06,10.06,10.05,10.05,34000.0,7.8236,7.8236,7.8158,7.8158,34000.0
2007-06-18 15:30:00,10.05,10.05,10.04,10.05,50800.0,7.8158,7.8158,7.808,7.8158,50800.0
2007-06-18 15:35:00,10.04,10.06,10.04,10.04,78400.0,7.808,7.8236,7.808,7.808,78400.0
2007-06-18 15:40:00,10.04,10.05,10.04,10.05,51600.0,7.808,7.8158,7.808,7.8158,51600.0
2007-06-18 15:45:00,10.05,10.06,10.05,10.05,76000.0,7.8158,7.8236,7.8158,7.8158,76000.0
2007-06-18 15:50:00,10.05,10.05,10.05,10.05,114400.0,7.8158,7.8158,7.8158,7.8158,114400.0
2007-06-18 15:55:00,10.05,10.05,10.04,10.04,129600.0,7.8158,7.8158,7.808,7.808,129600.0
2007-06-19 09:30:00,10.04,10.04,9.92,10.03,94000.0,7.808,7.808,7.7147,7.8002,94000.0
2007-06-19 09:35:00,10.03,10.05,10.01,10.04,58000.0,7.8002,7.8158,7.7847,7.808,58000.0
2007-06-19 09:40:00,10.04,10.04,10.01,10.01,70000.0,7.808,7.808,7.7847,7.7847,70000.0
2007-06-19 09:45:00,10.01,10.02,10.01,10.02,20800.0,7.7847,7.7925,7.7847,7.7925,20800.0
2007-06-19 09:50:00,10.02,10.03,10.01,10.02,39600.0,7.7925,7.8002,7.7847,7.7925,39600.0
2007-06-19 09:55:00,10.02,10.04,10.01,10.04,64400.0,7.7925,7.808,7.7847,7.808,64400.0
2007-06-19 10:00:00,10.04,10.04,10.02,10.03,67200.0,7.808,7.808,7.7925,7.8002,67200.0
2007-06-19 10:05:00,10.04,10.05,10.01,10.02,78400.0,7.808,7.8158,7.7847,7.7925,78400.0
2007-06-19 10:10:00,10.02,10.05,10.02,10.04,81600.0,7.7925,7.8158,7.7925,7.808,81600.0
2007-06-19 10:15:00,10.04,10.05,10.02,10.03,58800.0,7.808,7.8158,7.7925,7.8002,58800.0
2007-06-19 10:20:00,10.03,10.05,10.02,10.03,78000.0,7.8002,7.8158,7.7925,7.8002,78000.0
2007-06-19 10:25:00,10.03,10.04,10.02,10.03,56800.0,7.8002,7.808,7.7925,7.8002,56800.0
2007-06-19 10:30:00,10.03,10.05,10.02,10.04,14000.0,7.8002,7.8158,7.7925,7.808,14000.0
2007-06-19 10:35:00,10.04,10.05,10.04,10.04,10000.0,7.808,7.8158,7.808,7.808,10000.0
2007-06-19 10:40:00,10.04,10.04,10.02,10.02,16800.0,7.808,7.808,7.7925,7.7925,16800.0
2007-06-19 10:45:00,10.03,10.03,10.03,10.03,9600.0,7.8002,7.8002,7.8002,7.8002,9600.0
2007-06-19 10:50:00,10.03,10.04,10.03,10.03,54400.0,7.8002,7.808,7.8002,7.8002,54400.0
2007-06-19 10:55:00,10.03,10.04,10.03,10.04,20000.0,7.8002,7.808,7.8002,7.808,20000.0
2007-06-19 11:00:00,10.04,10.04,10.03,10.03,9600.0,7.808,7.808,7.8002,7.8002,9600.0
2007-06-19 11:05:00,10.03,10.04,10.02,10.02,72800.0,7.8002,7.808,7.7925,7.7925,72800.0
2007-06-19 11:10:00,10.03,10.03,10.02,10.03,38400.0,7.8002,7.8002,7.7925,7.8002,38400.0
2007-06-19 11:15:00,10.03,10.03,10.02,10.03,25200.0,7.8002,7.8002,7.7925,7.8002,25200.0
2007-06-19 11:20:00,10.02,10.03,10.01,10.02,68000.0,7.7925,7.8002,7.7847,7.7925,68000.0
2007-06-19 11:25:00,10.02,10.02,10.01,10.02,18800.0,7.7925,7.7925,7.7847,7.7925,18800.0
2007-06-19 11:30:00,10.02,10.02,10.01,10.01,22800.0,7.7925,7.7925,7.7847,7.7847,22800.0
2007-06-19 11:35:00,10.01,10.02,10.01,10.02,10800.0,7.7847,7.7925,7.7847,7.7925,10800.0
2007-06-19 11:40:00,10.02,10.02,10.02,10.02,4800.0,7.7925,7.7925,7.7925,7.7925,4800.0
2007-06-19 11:45:00,10.02,10.03,10.02,10.02,11200.0,7.7925,7.8002,7.7925,7.7925,11200.0
2007-06-19 11:50:00,10.02,10.02,10.02,10.02,9200.0,7.7925,7.7925,7.7925,7.7925,9200.0
2007-06-19 11:55:00,10.02,10.03,10.02,10.02,18800.0,7.7925,7.8002,7.7925,7.7925,18800.0
2007-06-19 12:00:00,10.02,10.03,10.02,10.02,24800.0,7.7925,7.8002,7.7925,7.7925,24800.0
2007-06-19 12:05:00,10.03,10.03,10.02,10.03,41600.0,7.8002,7.8002,7.7925,7.8002,41600.0
2007-06-19 12:10:00,10.03,10.04,10.02,10.03,36000.0,7.8002,7.808,7.7925,7.8002,36000.0
2007-06-19 12:15:00,10.04,10.04,10.01,10.02,97200.0,7.808,7.808,7.7847,7.7925,97200.0
2007-06-19 12:20:00,10.03,10.03,10.02,10.02,25600.0,7.8002,7.8002,7.7925,7.7925,25600.0
2007-06-19 12:25:00,10.02,10.03,10.02,10.02,37600.0,7.7925,7.8002,7.7925,7.7925,37600.0
2007-06-19 12:30:00,10.02,10.02,10.02,10.02,46000.0,7.7925,7.7925,7.7925,7.7925,46000.0
2007-06-19 12:35:00,10.02,10.02,10.02,10.02,15600.0,7.7925,7.7925,7.7925,7.7925,15600.0
2007-06-19 12:40:00,10.02,10.02,10.02,10.02,16000.0,7.7925,7.7925,7.7925,7.7925,16000.0
2007-06-19 12:45:00,10.02,10.03,10.02,10.03,20800.0,7.7925,7.8002,7.7925,7.8002,20800.0
2007-06-19 12:50:00,10.03,10.03,10.02,10.03,52000.0,7.8002,7.8002,7.7925,7.8002,52000.0
2007-06-19 12:55:00,10.02,10.03,10.02,10.02,7600.0,7.7925,7.8002,7.7925,7.7925,7600.0
2007-06-19 13:00:00,10.02,10.03,10.01,10.01,57200.0,7.7925,7.8002,7.7847,7.7847,57200.0
2007-06-19 13:05:00,10.02,10.02,10.01,10.02,21200.0,7.7925,7.7925,7.7847,7.7925,21200.0
2007-06-19 13:10:00,10.02,10.03,10.01,10.03,75200.0,7.7925,7.8002,7.7847,7.8002,75200.0
2007-06-19 13:15:00,10.03,10.03,10.03,10.03,9600.0,7.8002,7.8002,7.8002,7.8002,9600.0
2007-06-19 13:20:00,10.03,10.03,10.01,10.01,52800.0,7.8002,7.8002,7.7847,7.7847,52800.0
2007-06-19 13:25:00,10.01,10.02,10.01,10.01,22400.0,7.7847,7.7925,7.7847,7.7847,22400.0
2007-06-19 13:30:00,10.02,10.02,10.01,10.01,19600.0,7.7925,7.7925,7.7847,7.7847,19600.0
2007-06-19 13:35:00,10.02,10.02,10.0,10.01,20800.0,7.7925,7.7925,7.7769,7.7847,20800.0
2007-06-19 13:40:00,10.01,10.02,10.01,10.01,43600.0,7.7847,7.7925,7.7847,7.7847,43600.0
2007-06-19 13:45:00,10.01,10.01,10.01,10.01,22800.0,7.7847,7.7847,7.7847,7.7847,22800.0
2007-06-19 13:50:00,10.01,10.01,10.0,10.01,35200.0,7.7847,7.7847,7.7769,7.7847,35200.0
2007-06-19 13:55:00,10.01,10.01,10.01,10.01,28400.0,7.7847,7.7847,7.7847,7.7847,28400.0
2007-06-19 14:00:00,10.01,10.01,9.99,9.99,55200.0,7.7847,7.7847,7.7691,7.7691,55200.0
2007-06-19 14:05:00,9.99,10.0,9.99,9.99,27200.0,7.7691,7.7769,7.7691,7.7691,27200.0
2007-06-19 14:10:00,9.99,10.0,9.99,10.0,14000.0,7.7691,7.7769,7.7691,7.7769,14000.0
2007-06-19 14:15:00,10.0,10.01,10.0,10.0,73200.0,7.7769,7.7847,7.7769,7.7769,73200.0
2007-06-19 14:20:00,10.0,10.0,9.99,10.0,27600.0,7.7769,7.7769,7.7691,7.7769,27600.0
2007-06-19 14:25:00,10.0,10.01,10.0,10.01,48800.0,7.7769,7.7847,7.7769,7.7847,48800.0
2007-06-19 14:30:00,10.0,10.0,9.99,10.0,56000.0,7.7769,7.7769,7.7691,7.7769,56000.0
2007-06-19 14:35:00,10.0,10.01,10.0,10.0,62800.0,7.7769,7.7847,7.7769,7.7769,62800.0
2007-06-19 14:40:00,10.0,10.01,10.0,10.0,25200.0,7.7769,7.7847,7.7769,7.7769,25200.0
2007-06-19 14:45:00,10.0,10.01,10.0,10.0,23600.0,7.7769,7.7847,7.7769,7.7769,23600.0
2007-06-19 14:50:00,10.0,10.0,9.99,10.0,25200.0,7.7769,7.7769,7.7691,7.7769,25200.0
2007-06-19 14:55:00,9.99,10.01,9.99,10.0,31600.0,7.7691,7.7847,7.7691,7.7769,31600.0
2007-06-19 15:00:00,10.0,10.01,10.0,10.0,60400.0,7.7769,7.7847,7.7769,7.7769,60400.0
2007-06-19 15:05:00,10.0,10.01,10.0,10.01,56000.0,7.7769,7.7847,7.7769,7.7847,56000.0
2007-06-19 15:10:00,10.01,10.01,10.0,10.01,33600.0,7.7847,7.7847,7.7769,7.7847,33600.0
2007-06-19 15:15:00,10.01,10.01,10.0,10.01,65600.0,7.7847,7.7847,7.7769,7.7847,65600.0
2007-06-19 15:20:00,10.01,10.01,10.0,10.01,51200.0,7.7847,7.7847,7.7769,7.7847,51200.0
2007-06-19 15:25:00,10.01,10.01,10.0,10.01,123200.0,7.7847,7.7847,7.7769,7.7847,123200.0
2007-06-19 15:30:00,10.01,10.01,10.0,10.0,123600.0,7.7847,7.7847,7.7769,7.7769,123600.0
2007-06-19 15:35:00,10.0,10.02,10.0,10.02,77200.0,7.7769,7.7925,7.7769,7.7925,77200.0
2007-06-19 15:40:00,10.02,10.02,10.01,10.02,70400.0,7.7925,7.7925,7.7847,7.7925,70400.0
2007-06-19 15:45:00,10.02,10.03,10.02,10.03,50400.0,7.7925,7.8002,7.7925,7.8002,50400.0
2007-06-19 15:50:00,10.03,10.03,10.03,10.03,77200.0,7.8002,7.8002,7.8002,7.8002,77200.0
2007-06-19 15:55:00,10.03,10.03,10.02,10.02,96000.0,7.8002,7.8002,7.7925,7.7925,96000.0
2007-06-20 09:30:00,10.08,10.1,9.99,10.1,84400.0,7.8391,7.8547,7.7691,7.8547,84400.0
2007-06-20 09:35:00,10.09,10.09,10.05,10.09,56400.0,7.8469,7.8469,7.8158,7.8469,56400.0
2007-06-20 09:40:00,10.08,10.09,10.07,10.09,58400.0,7.8391,7.8469,7.8313,7.8469,58400.0
2007-06-20 09:45:00,10.09,10.09,10.07,10.07,33600.0,7.8469,7.8469,7.8313,7.8313,33600.0
2007-06-20 09:50:00,10.07,10.08,10.06,10.08,6800.0,7.8313,7.8391,7.8236,7.8391,6800.0
2007-06-20 09:55:00,10.08,10.09,10.06,10.06,10400.0,7.8391,7.8469,7.8236,7.8236,10400.0
2007-06-20 10:00:00,10.06,10.07,10.06,10.06,20000.0,7.8236,7.8313,7.8236,7.8236,20000.0
2007-06-20 10:05:00,10.06,10.08,10.06,10.07,10000.0,7.8236,7.8391,7.8236,7.8313,10000.0
2007-06-20 10:10:00,10.07,10.08,10.06,10.08,30400.0,7.8313,7.8391,7.8236,7.8391,30400.0
2007-06-20 10:15:00,10.08,10.09,10.08,10.09,11200.0,7.8391,7.8469,7.8391,7.8469,11200.0
2007-06-20 10:20:00,10.09,10.09,10.07,10.07,14400.0,7.8469,7.8469,7.8313,7.8313,14400.0
2007-06-20 10:25:00,10.07,10.08,10.07,10.08,7200.0,7.8313,7.8391,7.8313,7.8391,7200.0
2007-06-20 10:30:00,10.08,10.1,10.08,10.1,11200.0,7.8391,7.8547,7.8391,7.8547,11200.0
2007-06-20 10:35:00,10.1,10.11,10.1,10.11,8000.0,7.8547,7.8625,7.8547,7.8625,8000.0
2007-06-20 10:40:00,10.11,10.11,10.1,10.11,35200.0,7.8625,7.8625,7.8547,7.8625,35200.0
2007-06-20 10:45:00,10.11,10.11,10.1,10.1,6400.0,7.8625,7.8625,7.8547,7.8547,6400.0
2007-06-20 10:50:00,10.1,10.11,10.1,10.11,12400.0,7.8547,7.8625,7.8547,7.8625,12400.0
2007-06-20 10:55:00,10.11,10.12,10.11,10.11,22400.0,7.8625,7.8702,7.8625,7.8625,22400.0
2007-06-20 11:00:00,10.11,10.11,10.1,10.1,21600.0,7.8625,7.8625,7.8547,7.8547,21600.0
2007-06-20 11:05:00,10.1,10.1,10.09,10.1,2000.0,7.8547,7.8547,7.8469,7.8547,2000.0
2007-06-20 11:10:00,10.1,10.1,10.08,10.08,6400.0,7.8547,7.8547,7.8391,7.8391,6400.0
2007-06-20 11:15:00,10.09,10.09,10.08,10.08,17200.0,7.8469,7.8469,7.8391,7.8391,17200.0
2007-06-20 11:20:00,10.08,10.09,10.08,10.09,12000.0,7.8391,7.8469,7.8391,7.8469,12000.0
2007-06-20 11:25:00,10.09,10.1,10.09,10.1,4400.0,7.8469,7.8547,7.8469,7.8547,4400.0
2007-06-20 11:30:00,10.09,10.09,10.09,10.09,6000.0,7.8469,7.8469,7.8469,7.8469,6000.0
2007-06-20 11:35:00,10.09,10.09,10.06,10.06,27200.0,7.8469,7.8469,7.8236,7.8236,27200.0
2007-06-20 11:40:00,10.06,10.06,10.05,10.06,24400.0,7.8236,7.8236,7.8158,7.8236,24400.0
2007-06-20 11:45:00,10.06,10.08,10.06,10.08,8800.0,7.8236,7.8391,7.8236,7.8391,8800.0
2007-06-20 11:50:00,10.07,10.07,10.07,10.07,6800.0,7.8313,7.8313,7.8313,7.8313,6800.0
2007-06-20 11:55:00,10.07,10.07,10.06,10.06,23200.0,7.8313,7.8313,7.8236,7.8236,23200.0
2007-06-20 12:00:00,10.06,10.06,10.06,10.06,19600.0,7.8236,7.8236,7.8236,7.8236,19600.0
2007-06-20 12:05:00,10.06,10.06,10.05,10.06,24800.0,7.8236,7.8236,7.8158,7.8236,24800.0
2007-06-20 12:10:00,10.06,10.06,10.05,10.06,12800.0,7.8236,7.8236,7.8158,7.8236,12800.0
2007-06-20 12:15:00,10.06,10.07,10.06,10.06,8800.0,7.8236,7.8313,7.8236,7.8236,8800.0
2007-06-20 12:20:00,10.06,10.06,10.06,10.06,23200.0,7.8236,7.8236,7.8236,7.8236,23200.0
2007-06-20 12:25:00,10.05,10.06,10.05,10.06,6800.0,7.8158,7.8236,7.8158,7.8236,6800.0
2007-06-20 12:30:00,10.06,10.06,10.05,10.05,19600.0,7.8236,7.8236,7.8158,7.8158,19600.0
2007-06-20 12:35:00,10.06,10.07,10.06,10.07,13200.0,7.8236,7.8313,7.8236,7.8313,13200.0
2007-06-20 12:40:00,10.07,10.07,10.06,10.06,6800.0,7.8313,7.8313,7.8236,7.8236,6800.0
2007-06-20 12:45:00,10.07,10.07,10.06,10.06,21600.0,7.8313,7.8313,7.8236,7.8236,21600.0
2007-06-20 12:50:00,10.06,10.07,10.06,10.06,12400.0,7.8236,7.8313,7.8236,7.8236,12400.0
2007-06-20 12:55:00,10.06,10.07,10.06,10.07,7200.0,7.8236,7.8313,7.8236,7.8313,7200.0
2007-06-20 13:00:00,10.07,10.07,10.06,10.07,13600.0,7.8313,7.8313,7.8236,7.8313,13600.0
2007-06-20 13:05:00,10.07,10.07,10.05,10.05,20800.0,7.8313,7.8313,7.8158,7.8158,20800.0
2007-06-20 13:10:00,10.05,10.06,10.04,10.04,36400.0,7.8158,7.8236,7.808,7.808,36400.0
2007-06-20 13:15:00,10.04,10.04,10.03,10.04,20800.0,7.808,7.808,7.8002,7.808,20800.0
2007-06-20 13:20:00,10.04,10.04,10.03,10.03,125600.0,7.808,7.808,7.8002,7.8002,125600.0
2007-06-20 13:25:00,10.03,10.04,10.03,10.03,44800.0,7.8002,7.808,7.8002,7.8002,44800.0
2007-06-20 13:30:00,10.03,10.04,10.03,10.03,54800.0,7.8002,7.808,7.8002,7.8002,54800.0
2007-06-20 13:35:00,10.03,10.03,10.03,10.03,10800.0,7.8002,7.8002,7.8002,7.8002,10800.0
2007-06-20 13:40:00,10.03,10.03,10.02,10.03,46800.0,7.8002,7.8002,7.7925,7.8002,46800.0
2007-06-20 13:45:00,10.03,10.04,10.02,10.03,16400.0,7.8002,7.808,7.7925,7.8002,16400.0
2007-06-20 13:50:00,10.03,10.04,10.03,10.03,6000.0,7.8002,7.808,7.8002,7.8002,6000.0
2007-06-20 13:55:00,10.04,10.05,10.03,10.04,22400.0,7.808,7.8158,7.8002,7.808,22400.0
2007-06-20 14:00:00,10.04,10.05,10.04,10.05,11200.0,7.808,7.8158,7.808,7.8158,11200.0
2007-06-20 14:05:00,10.05,10.07,10.05,10.07,19600.0,7.8158,7.8313,7.8158,7.8313,19600.0
2007-06-20 14:10:00,10.07,10.07,10.06,10.06,10000.0,7.8313,7.8313,7.8236,7.8236,10000.0
2007-06-20 14:15:00,10.06,10.06,10.04,10.05,50800.0,7.8236,7.8236,7.808,7.8158,50800.0
2007-06-20 14:20:00,10.05,10.05,10.04,10.04,31200.0,7.8158,7.8158,7.808,7.808,31200.0
2007-06-20 14:25:00,10.04,10.04,10.03,10.03,16000.0,7.808,7.808,7.8002,7.8002,16000.0
2007-06-20 14:30:00,10.04,10.04,10.04,10.04,11200.0,7.808,7.808,7.808,7.808,11200.0
2007-06-20 14:35:00,10.04,10.04,10.02,10.03,25200.0,7.808,7.808,7.7925,7.8002,25200.0
2007-06-20 14:40:00,10.02,10.04,10.02,10.03,17600.0,7.7925,7.808,7.7925,7.8002,17600.0
2007-06-20 14:45:00,10.04,10.05,10.03,10.04,15200.0,7.808,7.8158,7.8002,7.808,15200.0
2007-06-20 14:50:00,10.04,10.04,10.04,10.04,51200.0,7.808,7.808,7.808,7.808,51200.0
2007-06-20 14:55:00,10.04,10.04,10.03,10.03,6400.0,7.808,7.808,7.8002,7.8002,6400.0
2007-06-20 15:00:00,10.03,10.04,10.02,10.03,88400.0,7.8002,7.808,7.7925,7.8002,88400.0
2007-06-20 15:05:00,10.02,10.04,10.02,10.03,45600.0,7.7925,7.808,7.7925,7.8002,45600.0
2007-06-20 15:10:00,10.02,10.03,10.02,10.02,53200.0,7.7925,7.8002,7.7925,7.7925,53200.0
2007-06-20 15:15:00,10.02,10.03,10.02,10.03,78800.0,7.7925,7.8002,7.7925,7.8002,78800.0
2007-06-20 15:20:00,10.02,10.03,10.01,10.01,84800.0,7.7925,7.8002,7.7847,7.7847,84800.0
2007-06-20 15:25:00,10.01,10.03,10.01,10.02,42000.0,7.7847,7.8002,7.7847,7.7925,42000.0
2007-06-20 15:30:00,10.02,10.02,10.01,10.01,43600.0,7.7925,7.7925,7.7847,7.7847,43600.0
2007-06-20 15:35:00,10.01,10.01,10.0,10.01,85200.0,7.7847,7.7847,7.7769,7.7847,85200.0
2007-06-20 15:40:00,10.0,10.01,10.0,10.0,94000.0,7.7769,7.7847,7.7769,7.7769,94000.0
2007-06-20 15:45:00,10.0,10.01,10.0,10.0,126800.0,7.7769,7.7847,7.7769,7.7769,126800.0
2007-06-20 15:50:00,10.0,10.01,10.0,10.0,174800.0,7.7769,7.7847,7.7769,7.7769,174800.0
2007-06-20 15:55:00,10.0,10.0,9.98,10.0,144800.0,7.7769,7.7769,7.7614,7.7769,144800.0
2007-06-21 09:30:00,10.0,10.03,9.99,10.01,104000.0,7.7769,7.8002,7.7691,7.7847,104000.0
2007-06-21 09:35:00,10.01,10.01,9.96,9.97,67600.0,7.7847,7.7847,7.7458,7.7536,67600.0
2007-06-21 09:40:00,9.97,10.0,9.96,10.0,71200.0,7.7536,7.7769,7.7458,7.7769,71200.0
2007-06-21 09:45:00,10.0,10.01,9.99,10.0,129200.0,7.7769,7.7847,7.7691,7.7769,129200.0
2007-06-21 09:50:00,10.0,10.01,10.0,10.01,88800.0,7.7769,7.7847,7.7769,7.7847,88800.0
2007-06-21 09:55:00,10.01,10.01,10.0,10.0,83200.0,7.7847,7.7847,7.7769,7.7769,83200.0
2007-06-21 10:00:00,10.0,10.01,9.98,9.99,78400.0,7.7769,7.7847,7.7614,7.7691,78400.0
2007-06-21 10:05:00,9.99,10.01,9.99,10.01,47200.0,7.7691,7.7847,7.7691,7.7847,47200.0
2007-06-21 10:10:00,10.01,10.01,9.99,10.0,118800.0,7.7847,7.7847,7.7691,7.7769,118800.0
2007-06-21 10:15:00,10.0,10.03,10.0,10.03,198000.0,7.7769,7.8002,7.7769,7.8002,198000.0
2007-06-21 10:20:00,10.03,10.04,10.02,10.02,30800.0,7.8002,7.808,7.7925,7.7925,30800.0
2007-06-21 10:25:00,10.02,10.03,10.0,10.01,18000.0,7.7925,7.8002,7.7769,7.7847,18000.0
2007-06-21 10:30:00,10.01,10.03,10.0,10.0,62400.0,7.7847,7.8002,7.7769,7.7769,62400.0
2007-06-21 10:35:00,10.0,10.01,10.0,10.0,27600.0,7.7769,7.7847,7.7769,7.7769,27600.0
2007-06-21 10:40:00,10.0,10.01,9.99,10.0,146800.0,7.7769,7.7847,7.7691,7.7769,146800.0
2007-06-21 10:45:00,9.99,10.01,9.99,10.0,38000.0,7.7691,7.7847,7.7691,7.7769,38000.0
2007-06-21 10:50:00,10.01,10.02,10.0,10.02,117200.0,7.7847,7.7925,7.7769,7.7925,117200.0
2007-06-21 10:55:00,10.02,10.03,10.01,10.02,45600.0,7.7925,7.8002,7.7847,7.7925,45600.0
2007-06-21 11:00:00,10.02,10.02,10.01,10.01,50800.0,7.7925,7.7925,7.7847,7.7847,50800.0
2007-06-21 11:05:00,10.01,10.01,10.0,10.0,29200.0,7.7847,7.7847,7.7769,7.7769,29200.0
2007-06-21 11:10:00,10.0,10.01,9.99,10.0,254000.0,7.7769,7.7847,7.7691,7.7769,254000.0
2007-06-21 11:15:00,10.0,10.01,10.0,10.01,9200.0,7.7769,7.7847,7.7769,7.7847,9200.0
2007-06-21 11:20:00,10.02,10.02,10.01,10.01,10000.0,7.7925,7.7925,7.7847,7.7847,10000.0
2007-06-21 11:25:00,10.01,10.02,10.01,10.02,17600.0,7.7847,7.7925,7.7847,7.7925,17600.0
2007-06-21 11:30:00,10.01,10.01,10.0,10.0,8000.0,7.7847,7.7847,7.7769,7.7769,8000.0
2007-06-21 11:35:00,10.0,10.0,9.99,10.0,48800.0,7.7769,7.7769,7.7691,7.7769,48800.0
2007-06-21 11:40:00,10.0,10.01,10.0,10.0,6000.0,7.7769,7.7847,7.7769,7.7769,6000.0
2007-06-21 11:45:00,10.0,10.01,10.0,10.0,14400.0,7.7769,7.7847,7.7769,7.7769,14400.0
2007-06-21 11:50:00,10.0,10.0,9.99,9.99,40400.0,7.7769,7.7769,7.7691,7.7691,40400.0
2007-06-21 11:55:00,9.99,10.0,9.99,10.0,13600.0,7.7691,7.7769,7.7691,7.7769,13600.0
2007-06-21 12:00:00,10.0,10.01,10.0,10.01,54800.0,7.7769,7.7847,7.7769,7.7847,54800.0
2007-06-21 12:05:00,10.01,10.01,10.0,10.0,17200.0,7.7847,7.7847,7.7769,7.7769,17200.0
2007-06-21 12:10:00,9.99,10.01,9.99,9.99,19200.0,7.7691,7.7847,7.7691,7.7691,19200.0
2007-06-21 12:15:00,9.99,10.0,9.99,10.0,18800.0,7.7691,7.7769,7.7691,7.7769,18800.0
2007-06-21 12:20:00,10.0,10.01,9.99,10.01,31200.0,7.7769,7.7847,7.7691,7.7847,31200.0
2007-06-21 12:25:00,10.01,10.03,10.01,10.02,98400.0,7.7847,7.8002,7.7847,7.7925,98400.0
2007-06-21 12:30:00,10.02,10.02,10.02,10.02,28400.0,7.7925,7.7925,7.7925,7.7925,28400.0
2007-06-21 12:35:00,10.02,10.02,10.0,10.02,92000.0,7.7925,7.7925,7.7769,7.7925,92000.0
2007-06-21 12:40:00,10.02,10.03,10.0,10.02,64800.0,7.7925,7.8002,7.7769,7.7925,64800.0
2007-06-21 12:45:00,10.02,10.03,10.01,10.01,20400.0,7.7925,7.8002,7.7847,7.7847,20400.0
2007-06-21 12:50:00,10.01,10.01,10.0,10.0,8000.0,7.7847,7.7847,7.7769,7.7769,8000.0
2007-06-21 12:55:00,10.0,10.01,10.0,10.01,11600.0,7.7769,7.7847,7.7769,7.7847,11600.0
2007-06-21 13:00:00,10.01,10.02,10.01,10.02,29200.0,7.7847,7.7925,7.7847,7.7925,29200.0
2007-06-21 13:05:00,10.02,10.03,10.02,10.03,61200.0,7.7925,7.8002,7.7925,7.8002,61200.0
2007-06-21 13:10:00,10.03,10.03,10.01,10.02,24000.0,7.8002,7.8002,7.7847,7.7925,24000.0
2007-06-21 13:15:00,10.02,10.04,10.02,10.03,49200.0,7.7925,7.808,7.7925,7.8002,49200.0
2007-06-21 13:20:00,10.03,10.04,10.02,10.02,57600.0,7.8002,7.808,7.7925,7.7925,57600.0
2007-06-21 13:25:00,10.03,10.03,10.02,10.02,8800.0,7.8002,7.8002,7.7925,7.7925,8800.0
2007-06-21 13:30:00,10.03,10.05,10.03,10.04,27600.0,7.8002,7.8158,7.8002,7.808,27600.0
2007-06-21 13:35:00,10.04,10.04,10.02,10.02,22800.0,7.808,7.808,7.7925,7.7925,22800.0
2007-06-21 13:40:00,10.03,10.04,10.02,10.04,91600.0,7.8002,7.808,7.7925,7.808,91600.0
2007-06-21 13:45:00,10.04,10.04,10.03,10.04,20800.0,7.808,7.808,7.8002,7.808,20800.0
2007-06-21 13:50:00,10.04,10.04,10.03,10.04,6000.0,7.808,7.808,7.8002,7.808,6000.0
2007-06-21 13:55:00,10.04,10.05,10.04,10.05,61200.0,7.808,7.8158,7.808,7.8158,61200.0
2007-06-21 14:00:00,10.05,10.05,10.03,10.04,12000.0,7.8158,7.8158,7.8002,7.808,12000.0
2007-06-21 14:05:00,10.03,10.04,10.03,10.03,18800.0,7.8002,7.808,7.8002,7.8002,18800.0
2007-06-21 14:10:00,10.03,10.03,10.02,10.02,19600.0,7.8002,7.8002,7.7925,7.7925,19600.0
2007-06-21 14:15:00,10.03,10.03,10.02,10.02,74800.0,7.8002,7.8002,7.7925,7.7925,74800.0
2007-06-21 14:20:00,10.02,10.03,10.01,10.01,51200.0,7.7925,7.8002,7.7847,7.7847,51200.0
2007-06-21 14:25:00,10.01,10.02,10.01,10.01,10800.0,7.7847,7.7925,7.7847,7.7847,10800.0
2007-06-21 14:30:00,10.01,10.01,9.99,9.99,35600.0,7.7847,7.7847,7.7691,7.7691,35600.0
2007-06-21 14:35:00,10.0,10.0,9.99,9.99,30800.0,7.7769,7.7769,7.7691,7.7691,30800.0
2007-06-21 14:40:00,9.99,10.01,9.99,10.01,16400.0,7.7691,7.7847,7.7691,7.7847,16400.0
2007-06-21 14:45:00,10.01,10.01,9.99,9.99,27600.0,7.7847,7.7847,7.7691,7.7691,27600.0
2007-06-21 14:50:00,9.99,10.01,9.99,10.0,17600.0,7.7691,7.7847,7.7691,7.7769,17600.0
2007-06-21 14:55:00,10.0,10.01,10.0,10.01,14800.0,7.7769,7.7847,7.7769,7.7847,14800.0
2007-06-21 15:00:00,10.01,10.01,10.01,10.01,40400.0,7.7847,7.7847,7.7847,7.7847,40400.0
2007-06-21 15:05:00,10.01,10.01,10.0,10.01,59200.0,7.7847,7.7847,7.7769,7.7847,59200.0
2007-06-21 15:10:00,10.01,10.01,9.99,10.0,77600.0,7.7847,7.7847,7.7691,7.7769,77600.0
2007-06-21 15:15:00,10.0,10.01,10.0,10.0,224800.0,7.7769,7.7847,7.7769,7.7769,224800.0
2007-06-21 15:20:00,10.0,10.0,9.99,10.0,30000.0,7.7769,7.7769,7.7691,7.7769,30000.0
2007-06-21 15:25:00,10.0,10.01,10.0,10.01,102000.0,7.7769,7.7847,7.7769,7.7847,102000.0
2007-06-21 15:30:00,10.01,10.02,10.01,10.01,50000.0,7.7847,7.7925,7.7847,7.7847,50000.0
2007-06-21 15:35:00,10.01,10.02,10.01,10.01,34000.0,7.7847,7.7925,7.7847,7.7847,34000.0
2007-06-21 15:40:00,10.01,10.01,10.01,10.01,206800.0,7.7847,7.7847,7.7847,7.7847,206800.0
2007-06-21 15:45:00,10.01,10.01,10.01,10.01,67600.0,7.7847,7.7847,7.7847,7.7847,67600.0
2007-06-21 15:50:00,10.01,10.01,10.01,10.01,91200.0,7.7847,7.7847,7.7847,7.7847,91200.0
2007-06-21 15:55:00,10.01,10.02,10.01,10.01,205200.0,7.7847,7.7925,7.7847,7.7847,205200.0
2007-06-22 09:30:00,10.0,10.01,9.97,10.0,77200.0,7.7769,7.7847,7.7536,7.7769,77200.0
2007-06-22 09:35:00,10.0,10.02,9.99,10.02,63200.0,7.7769,7.7925,7.7691,7.7925,63200.0
2007-06-22 09:40:00,10.02,10.02,9.97,9.97,116400.0,7.7925,7.7925,7.7536,7.7536,116400.0
2007-06-22 09:45:00,9.97,9.98,9.95,9.96,118400.0,7.7536,7.7614,7.738,7.7458,118400.0
2007-06-22 09:50:00,9.96,9.98,9.96,9.96,52800.0,7.7458,7.7614,7.7458,7.7458,52800.0
2007-06-22 09:55:00,9.96,9.97,9.95,9.97,42400.0,7.7458,7.7536,7.738,7.7536,42400.0
2007-06-22 10:00:00,9.97,9.97,9.95,9.96,46800.0,7.7536,7.7536,7.738,7.7458,46800.0
2007-06-22 10:05:00,9.95,9.97,9.94,9.96,53600.0,7.738,7.7536,7.7302,7.7458,53600.0
2007-06-22 10:10:00,9.96,9.96,9.93,9.95,26400.0,7.7458,7.7458,7.7225,7.738,26400.0
2007-06-22 10:15:00,9.95,9.96,9.94,9.94,24000.0,7.738,7.7458,7.7302,7.7302,24000.0
2007-06-22 10:20:00,9.94,9.96,9.94,9.96,45200.0,7.7302,7.7458,7.7302,7.7458,45200.0
2007-06-22 10:25:00,9.96,9.96,9.94,9.94,32800.0,7.7458,7.7458,7.7302,7.7302,32800.0
2007-06-22 10:30:00,9.94,9.99,9.93,9.97,67600.0,7.7302,7.7691,7.7225,7.7536,67600.0
2007-06-22 10:35:00,9.97,9.98,9.96,9.97,24400.0,7.7536,7.7614,7.7458,7.7536,24400.0
2007-06-22 10:40:00,9.97,10.0,9.97,10.0,45200.0,7.7536,7.7769,7.7536,7.7769,45200.0
2007-06-22 10:45:00,10.0,10.0,9.99,10.0,27200.0,7.7769,7.7769,7.7691,7.7769,27200.0
2007-06-22 10:50:00,10.0,10.01,10.0,10.01,32000.0,7.7769,7.7847,7.7769,7.7847,32000.0
2007-06-22 10:55:00,10.01,10.01,10.0,10.0,8400.0,7.7847,7.7847,7.7769,7.7769,8400.0
2007-06-22 11:00:00,10.0,10.0,9.97,9.97,31600.0,7.7769,7.7769,7.7536,7.7536,31600.0
2007-06-22 11:05:00,9.97,9.99,9.97,9.99,10800.0,7.7536,7.7691,7.7536,7.7691,10800.0
2007-06-22 11:10:00,9.98,9.99,9.98,9.99,10000.0,7.7614,7.7691,7.7614,7.7691,10000.0
2007-06-22 11:15:00,9.99,9.99,9.97,9.98,4400.0,7.7691,7.7691,7.7536,7.7614,4400.0
2007-06-22 11:20:00,9.98,9.99,9.97,9.98,10800.0,7.7614,7.7691,7.7536,7.7614,10800.0
2007-06-22 11:25:00,9.98,9.99,9.97,9.97,33600.0,7.7614,7.7691,7.7536,7.7536,33600.0
2007-06-22 11:30:00,9.97,9.99,9.97,9.98,19200.0,7.7536,7.7691,7.7536,7.7614,19200.0
2007-06-22 11:35:00,9.99,9.99,9.97,9.97,24800.0,7.7691,7.7691,7.7536,7.7536,24800.0
2007-06-22 11:40:00,9.97,9.97,9.96,9.96,40000.0,7.7536,7.7536,7.7458,7.7458,40000.0
2007-06-22 11:45:00,9.96,9.96,9.94,9.94,50800.0,7.7458,7.7458,7.7302,7.7302,50800.0
2007-06-22 11:50:00,9.94,9.94,9.92,9.93,26800.0,7.7302,7.7302,7.7147,7.7225,26800.0
2007-06-22 11:55:00,9.93,9.95,9.93,9.94,65200.0,7.7225,7.738,7.7225,7.7302,65200.0
2007-06-22 12:00:00,9.94,9.94,9.93,9.93,82400.0,7.7302,7.7302,7.7225,7.7225,82400.0
2007-06-22 12:05:00,9.94,9.94,9.93,9.94,43200.0,7.7302,7.7302,7.7225,7.7302,43200.0
2007-06-22 12:10:00,9.94,9.94,9.92,9.92,63200.0,7.7302,7.7302,7.7147,7.7147,63200.0
2007-06-22 12:15:00,9.92,9.93,9.91,9.91,66400.0,7.7147,7.7225,7.7069,7.7069,66400.0
2007-06-22 12:20:00,9.92,9.92,9.9,9.9,48400.0,7.7147,7.7147,7.6991,7.6991,48400.0
2007-06-22 12:25:00,9.9,9.9,9.86,9.87,86400.0,7.6991,7.6991,7.668,7.6758,86400.0
2007-06-22 12:30:00,9.87,9.9,9.86,9.9,107600.0,7.6758,7.6991,7.668,7.6991,107600.0
2007-06-22 12:35:00,9.9,9.92,9.9,9.91,40800.0,7.6991,7.7147,7.6991,7.7069,40800.0
2007-06-22 12:40:00,9.91,9.93,9.9,9.93,86000.0,7.7069,7.7225,7.6991,7.7225,86000.0
2007-06-22 12:45:00,9.93,9.94,9.91,9.93,89600.0,7.7225,7.7302,7.7069,7.7225,89600.0
2007-06-22 12:50:00,9.93,9.93,9.91,9.91,55200.0,7.7225,7.7225,7.7069,7.7069,55200.0
2007-06-22 12:55:00,9.92,9.92,9.91,9.91,32800.0,7.7147,7.7147,7.7069,7.7069,32800.0
2007-06-22 13:00:00,9.91,9.91,9.89,9.91,49200.0,7.7069,7.7069,7.6914,7.7069,49200.0
2007-06-22 13:05:00,9.9,9.92,9.89,9.92,22800.0,7.6991,7.7147,7.6914,7.7147,22800.0
2007-06-22 13:10:00,9.92,9.93,9.91,9.92,36000.0,7.7147,7.7225,7.7069,7.7147,36000.0
2007-06-22 13:15:00,9.92,9.95,9.92,9.94,48800.0,7.7147,7.738,7.7147,7.7302,48800.0
2007-06-22 13:20:00,9.94,9.95,9.92,9.94,51200.0,7.7302,7.738,7.7147,7.7302,51200.0
2007-06-22 13:25:00,9.94,9.95,9.93,9.93,35200.0,7.7302,7.738,7.7225,7.7225,35200.0
2007-06-22 13:30:00,9.93,9.94,9.93,9.94,52000.0,7.7225,7.7302,7.7225,7.7302,52000.0
2007-06-22 13:35:00,9.94,9.94,9.93,9.94,57600.0,7.7302,7.7302,7.7225,7.7302,57600.0
2007-06-22 13:40:00,9.93,9.93,9.93,9.93,30400.0,7.7225,7.7225,7.7225,7.7225,30400.0
2007-06-22 13:45:00,9.93,9.94,9.93,9.93,24800.0,7.7225,7.7302,7.7225,7.7225,24800.0
2007-06-22 13:50:00,9.93,9.93,9.93,9.93,49600.0,7.7225,7.7225,7.7225,7.7225,49600.0
2007-06-22 13:55:00,9.93,9.94,9.93,9.94,46400.0,7.7225,7.7302,7.7225,7.7302,46400.0
2007-06-22 14:00:00,9.94,9.94,9.93,9.93,64400.0,7.7302,7.7302,7.7225,7.7225,64400.0
2007-06-22 14:05:00,9.93,9.93,9.92,9.92,44400.0,7.7225,7.7225,7.7147,7.7147,44400.0
2007-06-22 14:10:00,9.92,9.93,9.92,9.93,26400.0,7.7147,7.7225,7.7147,7.7225,26400.0
2007-06-22 14:15:00,9.93,9.93,9.92,9.92,18000.0,7.7225,7.7225,7.7147,7.7147,18000.0
2007-06-22 14:20:00,9.92,9.93,9.91,9.91,22800.0,7.7147,7.7225,7.7069,7.7069,22800.0
2007-06-22 14:25:00,9.91,9.93,9.91,9.93,36400.0,7.7069,7.7225,7.7069,7.7225,36400.0
2007-06-22 14:30:00,9.93,9.93,9.91,9.91,38800.0,7.7225,7.7225,7.7069,7.7069,38800.0
2007-06-22 14:35:00,9.91,9.94,9.91,9.92,34400.0,7.7069,7.7302,7.7069,7.7147,34400.0
2007-06-22 14:40:00,9.93,9.93,9.91,9.92,38800.0,7.7225,7.7225,7.7069,7.7147,38800.0
2007-06-22 14:45:00,9.92,9.93,9.92,9.93,35600.0,7.7147,7.7225,7.7147,7.7225,35600.0
2007-06-22 14:50:00,9.92,9.93,9.92,9.92,16000.0,7.7147,7.7225,7.7147,7.7147,16000.0
2007-06-22 14:55:00,9.92,9.92,9.91,9.92,21600.0,7.7147,7.7147,7.7069,7.7147,21600.0
2007-06-22 15:00:00,9.92,9.92,9.9,9.91,52400.0,7.7147,7.7147,7.6991,7.7069,52400.0
2007-06-22 15:05:00,9.91,9.91,9.91,9.91,30000.0,7.7069,7.7069,7.7069,7.7069,30000.0
2007-06-22 15:10:00,9.91,9.91,9.91,9.91,17600.0,7.7069,7.7069,7.7069,7.7069,17600.0
2007-06-22 15:15:00,9.91,9.91,9.91,9.91,30800.0,7.7069,7.7069,7.7069,7.7069,30800.0
2007-06-22 15:20:00,9.91,9.92,9.91,9.92,18800.0,7.7069,7.7147,7.7069,7.7147,18800.0
2007-06-22 15:25:00,9.92,9.92,9.9,9.9,63600.0,7.7147,7.7147,7.6991,7.6991,63600.0
2007-06-22 15:30:00,9.9,9.91,9.9,9.9,73600.0,7.6991,7.7069,7.6991,7.6991,73600.0
2007-06-22 15:35:00,9.9,9.91,9.88,9.89,48400.0,7.6991,7.7069,7.6836,7.6914,48400.0
2007-06-22 15:40:00,9.89,9.89,9.87,9.88,106400.0,7.6914,7.6914,7.6758,7.6836,106400.0
2007-06-22 15:45:00,9.88,9.89,9.87,9.89,98800.0,7.6836,7.6914,7.6758,7.6914,98800.0
2007-06-22 15:50:00,9.89,9.9,9.88,9.89,213200.0,7.6914,7.6991,7.6836,7.6914,213200.0
2007-06-22 15:55:00,9.89,9.89,9.88,9.88,305600.0,7.6914,7.6914,7.6836,7.6836,305600.0
2007-06-25 09:30:00,9.88,9.91,9.88,9.88,84800.0,7.6836,7.7069,7.6836,7.6836,84800.0
2007-06-25 09:35:00,9.88,9.88,9.84,9.85,61200.0,7.6836,7.6836,7.6525,7.6603,61200.0
2007-06-25 09:40:00,9.84,9.85,9.8,9.8,31600.0,7.6525,7.6603,7.6214,7.6214,31600.0
2007-06-25 09:45:00,9.81,9.83,9.81,9.83,31600.0,7.6291,7.6447,7.6291,7.6447,31600.0
2007-06-25 09:50:00,9.83,9.85,9.81,9.85,44400.0,7.6447,7.6603,7.6291,7.6603,44400.0
2007-06-25 09:55:00,9.85,9.87,9.85,9.85,18800.0,7.6603,7.6758,7.6603,7.6603,18800.0
2007-06-25 10:00:00,9.86,9.87,9.85,9.85,41200.0,7.668,7.6758,7.6603,7.6603,41200.0
2007-06-25 10:05:00,9.85,9.85,9.83,9.84,50800.0,7.6603,7.6603,7.6447,7.6525,50800.0
2007-06-25 10:10:00,9.84,9.85,9.83,9.85,42000.0,7.6525,7.6603,7.6447,7.6603,42000.0
2007-06-25 10:15:00,9.85,9.87,9.85,9.86,43600.0,7.6603,7.6758,7.6603,7.668,43600.0
2007-06-25 10:20:00,9.86,9.87,9.86,9.86,27600.0,7.668,7.6758,7.668,7.668,27600.0
2007-06-25 10:25:00,9.86,9.86,9.85,9.86,13200.0,7.668,7.668,7.6603,7.668,13200.0
2007-06-25 10:30:00,9.85,9.87,9.85,9.86,80400.0,7.6603,7.6758,7.6603,7.668,80400.0
2007-06-25 10:35:00,9.86,9.87,9.86,9.86,40800.0,7.668,7.6758,7.668,7.668,40800.0
2007-06-25 10:40:00,9.86,9.86,9.85,9.85,28000.0,7.668,7.668,7.6603,7.6603,28000.0
2007-06-25 10:45:00,9.86,9.86,9.85,9.85,17600.0,7.668,7.668,7.6603,7.6603,17600.0
2007-06-25 10:50:00,9.85,9.86,9.84,9.85,31600.0,7.6603,7.668,7.6525,7.6603,31600.0
2007-06-25 10:55:00,9.85,9.88,9.85,9.88,86000.0,7.6603,7.6836,7.6603,7.6836,86000.0
2007-06-25 11:00:00,9.88,9.88,9.88,9.88,43200.0,7.6836,7.6836,7.6836,7.6836,43200.0
2007-06-25 11:05:00,9.88,9.88,9.87,9.87,34400.0,7.6836,7.6836,7.6758,7.6758,34400.0
2007-06-25 11:10:00,9.87,9.87,9.84,9.85,234000.0,7.6758,7.6758,7.6525,7.6603,234000.0
2007-06-25 11:15:00,9.85,9.85,9.85,9.85,30800.0,7.6603,7.6603,7.6603,7.6603,30800.0
2007-06-25 11:20:00,9.85,9.85,9.85,9.85,41200.0,7.6603,7.6603,7.6603,7.6603,41200.0
2007-06-25 11:25:00,9.85,9.85,9.85,9.85,25200.0,7.6603,7.6603,7.6603,7.6603,25200.0
2007-06-25 11:30:00,9.85,9.86,9.85,9.85,78000.0,7.6603,7.668,7.6603,7.6603,78000.0
2007-06-25 11:35:00,9.85,9.85,9.84,9.84,17200.0,7.6603,7.6603,7.6525,7.6525,17200.0
2007-06-25 11:40:00,9.84,9.84,9.83,9.84,25200.0,7.6525,7.6525,7.6447,7.6525,25200.0
2007-06-25 11:45:00,9.84,9.85,9.84,9.85,41200.0,7.6525,7.6603,7.6525,7.6603,41200.0
2007-06-25 11:50:00,9.85,9.85,9.85,9.85,22400.0,7.6603,7.6603,7.6603,7.6603,22400.0
2007-06-25 11:55:00,9.85,9.85,9.84,9.84,62400.0,7.6603,7.6603,7.6525,7.6525,62400.0
2007-06-25 12:00:00,9.84,9.86,9.84,9.85,40000.0,7.6525,7.668,7.6525,7.6603,40000.0
2007-06-25 12:05:00,9.85,9.87,9.85,9.87,36400.0,7.6603,7.6758,7.6603,7.6758,36400.0
2007-06-25 12:10:00,9.87,9.87,9.86,9.87,32800.0,7.6758,7.6758,7.668,7.6758,32800.0
2007-06-25 12:15:00,9.86,9.86,9.84,9.85,82000.0,7.668,7.668,7.6525,7.6603,82000.0
2007-06-25 12:20:00,9.85,9.86,9.85,9.85,48000.0,7.6603,7.668,7.6603,7.6603,48000.0
2007-06-25 12:25:00,9.85,9.85,9.84,9.84,28800.0,7.6603,7.6603,7.6525,7.6525,28800.0
2007-06-25 12:30:00,9.84,9.84,9.84,9.84,48000.0,7.6525,7.6525,7.6525,7.6525,48000.0
2007-06-25 12:35:00,9.84,9.84,9.84,9.84,25600.0,7.6525,7.6525,7.6525,7.6525,25600.0
2007-06-25 12:40:00,9.84,9.84,9.84,9.84,19200.0,7.6525,7.6525,7.6525,7.6525,19200.0
2007-06-25 12:45:00,9.84,9.84,9.83,9.84,27200.0,7.6525,7.6525,7.6447,7.6525,27200.0
2007-06-25 12:50:00,9.84,9.84,9.84,9.84,10400.0,7.6525,7.6525,7.6525,7.6525,10400.0
2007-06-25 12:55:00,9.84,9.84,9.82,9.83,18000.0,7.6525,7.6525,7.6369,7.6447,18000.0
2007-06-25 13:00:00,9.83,9.84,9.83,9.84,16000.0,7.6447,7.6525,7.6447,7.6525,16000.0
2007-06-25 13:05:00,9.84,9.84,9.84,9.84,25600.0,7.6525,7.6525,7.6525,7.6525,25600.0
2007-06-25 13:10:00,9.84,9.84,9.84,9.84,74800.0,7.6525,7.6525,7.6525,7.6525,74800.0
2007-06-25 13:15:00,9.84,9.84,9.83,9.83,40800.0,7.6525,7.6525,7.6447,7.6447,40800.0
2007-06-25 13:20:00,9.83,9.84,9.83,9.83,24000.0,7.6447,7.6525,7.6447,7.6447,24000.0
2007-06-25 13:25:00,9.84,9.84,9.83,9.83,14800.0,7.6525,7.6525,7.6447,7.6447,14800.0
2007-06-25 13:30:00,9.84,9.84,9.84,9.84,13600.0,7.6525,7.6525,7.6525,7.6525,13600.0
2007-06-25 13:35:00,9.84,9.84,9.84,9.84,14400.0,7.6525,7.6525,7.6525,7.6525,14400.0
2007-06-25 13:40:00,9.84,9.84,9.83,9.84,20000.0,7.6525,7.6525,7.6447,7.6525,20000.0
2007-06-25 13:45:00,9.84,9.84,9.84,9.84,13600.0,7.6525,7.6525,7.6525,7.6525,13600.0
2007-06-25 13:50:00,9.84,9.84,9.84,9.84,9200.0,7.6525,7.6525,7.6525,7.6525,9200.0
2007-06-25 13:55:00,9.84,9.84,9.83,9.83,31600.0,7.6525,7.6525,7.6447,7.6447,31600.0
2007-06-25 14:00:00,9.83,9.84,9.83,9.84,14800.0,7.6447,7.6525,7.6447,7.6525,14800.0
2007-06-25 14:05:00,9.84,9.84,9.83,9.83,24400.0,7.6525,7.6525,7.6447,7.6447,24400.0
2007-06-25 14:10:00,9.83,9.83,9.81,9.82,24800.0,7.6447,7.6447,7.6291,7.6369,24800.0
2007-06-25 14:15:00,9.82,9.83,9.81,9.82,27200.0,7.6369,7.6447,7.6291,7.6369,27200.0
2007-06-25 14:20:00,9.82,9.84,9.82,9.84,25200.0,7.6369,7.6525,7.6369,7.6525,25200.0
2007-06-25 14:25:00,9.84,9.84,9.81,9.81,26800.0,7.6525,7.6525,7.6291,7.6291,26800.0
2007-06-25 14:30:00,9.81,9.81,9.77,9.77,91200.0,7.6291,7.6291,7.598,7.598,91200.0
2007-06-25 14:35:00,9.77,9.79,9.77,9.79,99200.0,7.598,7.6136,7.598,7.6136,99200.0
2007-06-25 14:40:00,9.78,9.87,9.76,9.77,148400.0,7.6058,7.6758,7.5903,7.598,148400.0
2007-06-25 14:45:00,9.77,9.79,9.76,9.76,222000.0,7.598,7.6136,7.5903,7.5903,222000.0
2007-06-25 14:50:00,9.76,9.78,9.76,9.77,118800.0,7.5903,7.6058,7.5903,7.598,118800.0
2007-06-25 14:55:00,9.77,9.78,9.76,9.78,84800.0,7.598,7.6058,7.5903,7.6058,84800.0
2007-06-25 15:00:00,9.78,9.78,9.76,9.77,74400.0,7.6058,7.6058,7.5903,7.598,74400.0
2007-06-25 15:05:00,9.78,9.78,9.75,9.76,74400.0,7.6058,7.6058,7.5825,7.5903,74400.0
2007-06-25 15:10:00,9.76,9.77,9.76,9.76,68800.0,7.5903,7.598,7.5903,7.5903,68800.0
2007-06-25 15:15:00,9.77,9.77,9.75,9.76,95600.0,7.598,7.598,7.5825,7.5903,95600.0
2007-06-25 15:20:00,9.76,9.78,9.76,9.78,124000.0,7.5903,7.6058,7.5903,7.6058,124000.0
2007-06-25 15:25:00,9.78,9.78,9.77,9.78,81200.0,7.6058,7.6058,7.598,7.6058,81200.0
2007-06-25 15:30:00,9.78,9.79,9.78,9.79,56400.0,7.6058,7.6136,7.6058,7.6136,56400.0
2007-06-25 15:35:00,9.79,9.8,9.77,9.78,55600.0,7.6136,7.6214,7.598,7.6058,55600.0
2007-06-25 15:40:00,9.78,9.78,9.76,9.77,151600.0,7.6058,7.6058,7.5903,7.598,151600.0
2007-06-25 15:45:00,9.77,9.77,9.76,9.76,68800.0,7.598,7.598,7.5903,7.5903,68800.0
2007-06-25 15:50:00,9.76,9.77,9.76,9.77,108000.0,7.5903,7.598,7.5903,7.598,108000.0
2007-06-25 15:55:00,9.77,9.78,9.76,9.78,132000.0,7.598,7.6058,7.5903,7.6058,132000.0
2007-06-26 09:30:00,9.79,9.81,9.78,9.79,86800.0,7.6136,7.6291,7.6058,7.6136,86800.0
2007-06-26 09:35:00,9.78,9.8,9.77,9.79,29200.0,7.6058,7.6214,7.598,7.6136,29200.0
2007-06-26 09:40:00,9.79,9.79,9.77,9.78,23600.0,7.6136,7.6136,7.598,7.6058,23600.0
2007-06-26 09:45:00,9.78,9.78,9.75,9.78,58400.0,7.6058,7.6058,7.5825,7.6058,58400.0
2007-06-26 09:50:00,9.77,9.78,9.77,9.77,47600.0,7.598,7.6058,7.598,7.598,47600.0
2007-06-26 09:55:00,9.77,9.79,9.74,9.74,91600.0,7.598,7.6136,7.5747,7.5747,91600.0
2007-06-26 10:00:00,9.74,9.77,9.74,9.74,124000.0,7.5747,7.598,7.5747,7.5747,124000.0
2007-06-26 10:05:00,9.74,9.75,9.73,9.74,72800.0,7.5747,7.5825,7.5669,7.5747,72800.0
2007-06-26 10:10:00,9.73,9.75,9.72,9.74,67200.0,7.5669,7.5825,7.5592,7.5747,67200.0
2007-06-26 10:15:00,9.74,9.74,9.71,9.71,123200.0,7.5747,7.5747,7.5514,7.5514,123200.0
2007-06-26 10:20:00,9.72,9.73,9.72,9.73,51600.0,7.5592,7.5669,7.5592,7.5669,51600.0
2007-06-26 10:25:00,9.73,9.73,9.71,9.71,89200.0,7.5669,7.5669,7.5514,7.5514,89200.0
2007-06-26 10:30:00,9.71,9.72,9.71,9.71,71200.0,7.5514,7.5592,7.5514,7.5514,71200.0
2007-06-26 10:35:00,9.71,9.71,9.7,9.7,161600.0,7.5514,7.5514,7.5436,7.5436,161600.0
2007-06-26 10:40:00,9.7,9.7,9.7,9.7,87600.0,7.5436,7.5436,7.5436,7.5436,87600.0
2007-06-26 10:45:00,9.7,9.7,9.68,9.68,151600.0,7.5436,7.5436,7.528,7.528,151600.0
2007-06-26 10:50:00,9.68,9.69,9.67,9.67,112400.0,7.528,7.5358,7.5203,7.5203,112400.0
2007-06-26 10:55:00,9.68,9.68,9.65,9.66,48800.0,7.528,7.528,7.5047,7.5125,48800.0
2007-06-26 11:00:00,9.66,9.66,9.64,9.66,122000.0,7.5125,7.5125,7.4969,7.5125,122000.0
2007-06-26 11:05:00,9.66,9.66,9.65,9.66,40000.0,7.5125,7.5125,7.5047,7.5125,40000.0
2007-06-26 11:10:00,9.66,9.69,9.66,9.69,89600.0,7.5125,7.5358,7.5125,7.5358,89600.0
2007-06-26 11:15:00,9.69,9.69,9.68,9.68,50400.0,7.5358,7.5358,7.528,7.528,50400.0
2007-06-26 11:20:00,9.68,9.68,9.67,9.67,33600.0,7.528,7.528,7.5203,7.5203,33600.0
2007-06-26 11:25:00,9.67,9.68,9.67,9.68,58000.0,7.5203,7.528,7.5203,7.528,58000.0
2007-06-26 11:30:00,9.68,9.69,9.67,9.68,115200.0,7.528,7.5358,7.5203,7.528,115200.0
2007-06-26 11:35:00,9.68,9.69,9.68,9.68,62000.0,7.528,7.5358,7.528,7.528,62000.0
2007-06-26 11:40:00,9.68,9.68,9.67,9.67,50800.0,7.528,7.528,7.5203,7.5203,50800.0
2007-06-26 11:45:00,9.67,9.68,9.67,9.68,113600.0,7.5203,7.528,7.5203,7.528,113600.0
2007-06-26 11:50:00,9.68,9.68,9.67,9.67,36000.0,7.528,7.528,7.5203,7.5203,36000.0
2007-06-26 11:55:00,9.67,9.67,9.67,9.67,46400.0,7.5203,7.5203,7.5203,7.5203,46400.0
2007-06-26 12:00:00,9.67,9.68,9.67,9.68,67600.0,7.5203,7.528,7.5203,7.528,67600.0
2007-06-26 12:05:00,9.68,9.68,9.67,9.67,56800.0,7.528,7.528,7.5203,7.5203,56800.0
2007-06-26 12:10:00,9.67,9.67,9.67,9.67,60000.0,7.5203,7.5203,7.5203,7.5203,60000.0
2007-06-26 12:15:00,9.67,9.68,9.67,9.67,42400.0,7.5203,7.528,7.5203,7.5203,42400.0
2007-06-26 12:20:00,9.67,9.67,9.67,9.67,33600.0,7.5203,7.5203,7.5203,7.5203,33600.0
2007-06-26 12:25:00,9.67,9.68,9.67,9.68,78000.0,7.5203,7.528,7.5203,7.528,78000.0
2007-06-26 12:30:00,9.68,9.68,9.67,9.67,37600.0,7.528,7.528,7.5203,7.5203,37600.0
2007-06-26 12:35:00,9.67,9.68,9.66,9.66,62000.0,7.5203,7.528,7.5125,7.5125,62000.0
2007-06-26 12:40:00,9.66,9.67,9.66,9.67,87200.0,7.5125,7.5203,7.5125,7.5203,87200.0
2007-06-26 12:45:00,9.67,9.69,9.66,9.69,98800.0,7.5203,7.5358,7.5125,7.5358,98800.0
2007-06-26 12:50:00,9.69,9.69,9.68,9.69,132400.0,7.5358,7.5358,7.528,7.5358,132400.0
2007-06-26 12:55:00,9.69,9.69,9.69,9.69,18000.0,7.5358,7.5358,7.5358,7.5358,18000.0
2007-06-26 13:00:00,9.69,9.7,9.69,9.7,45600.0,7.5358,7.5436,7.5358,7.5436,45600.0
2007-06-26 13:05:00,9.7,9.71,9.7,9.7,50800.0,7.5436,7.5514,7.5436,7.5436,50800.0
2007-06-26 13:10:00,9.7,9.72,9.7,9.72,84000.0,7.5436,7.5592,7.5436,7.5592,84000.0
2007-06-26 13:15:00,9.72,9.72,9.71,9.71,59600.0,7.5592,7.5592,7.5514,7.5514,59600.0
2007-06-26 13:20:00,9.71,9.71,9.7,9.7,24000.0,7.5514,7.5514,7.5436,7.5436,24000.0
2007-06-26 13:25:00,9.7,9.7,9.69,9.7,19600.0,7.5436,7.5436,7.5358,7.5436,19600.0
2007-06-26 13:30:00,9.7,9.71,9.69,9.71,46800.0,7.5436,7.5514,7.5358,7.5514,46800.0
2007-06-26 13:35:00,9.71,9.72,9.7,9.72,46800.0,7.5514,7.5592,7.5436,7.5592,46800.0
2007-06-26 13:40:00,9.72,9.74,9.71,9.74,41200.0,7.5592,7.5747,7.5514,7.5747,41200.0
2007-06-26 13:45:00,9.74,9.74,9.71,9.72,50800.0,7.5747,7.5747,7.5514,7.5592,50800.0
2007-06-26 13:50:00,9.72,9.72,9.69,9.7,153200.0,7.5592,7.5592,7.5358,7.5436,153200.0
2007-06-26 13:55:00,9.7,9.71,9.7,9.71,25600.0,7.5436,7.5514,7.5436,7.5514,25600.0
2007-06-26 14:00:00,9.72,9.72,9.69,9.72,95200.0,7.5592,7.5592,7.5358,7.5592,95200.0
2007-06-26 14:05:00,9.71,9.72,9.7,9.7,70800.0,7.5514,7.5592,7.5436,7.5436,70800.0
2007-06-26 14:10:00,9.71,9.71,9.7,9.7,29200.0,7.5514,7.5514,7.5436,7.5436,29200.0
2007-06-26 14:15:00,9.7,9.7,9.68,9.7,58000.0,7.5436,7.5436,7.528,7.5436,58000.0
2007-06-26 14:20:00,9.7,9.7,9.68,9.69,101200.0,7.5436,7.5436,7.528,7.5358,101200.0
2007-06-26 14:25:00,9.69,9.7,9.67,9.68,62800.0,7.5358,7.5436,7.5203,7.528,62800.0
2007-06-26 14:30:00,9.68,9.69,9.68,9.69,37200.0,7.528,7.5358,7.528,7.5358,37200.0
2007-06-26 14:35:00,9.69,9.69,9.67,9.67,22800.0,7.5358,7.5358,7.5203,7.5203,22800.0
2007-06-26 14:40:00,9.67,9.69,9.66,9.69,52400.0,7.5203,7.5358,7.5125,7.5358,52400.0
2007-06-26 14:45:00,9.69,9.69,9.67,9.69,39200.0,7.5358,7.5358,7.5203,7.5358,39200.0
2007-06-26 14:50:00,9.69,9.7,9.69,9.69,49600.0,7.5358,7.5436,7.5358,7.5358,49600.0
2007-06-26 14:55:00,9.69,9.69,9.68,9.69,65600.0,7.5358,7.5358,7.528,7.5358,65600.0
2007-06-26 15:00:00,9.69,9.69,9.65,9.66,206000.0,7.5358,7.5358,7.5047,7.5125,206000.0
2007-06-26 15:05:00,9.66,9.68,9.65,9.67,106400.0,7.5125,7.528,7.5047,7.5203,106400.0
2007-06-26 15:10:00,9.67,9.7,9.67,9.7,47200.0,7.5203,7.5436,7.5203,7.5436,47200.0
2007-06-26 15:15:00,9.7,9.7,9.69,9.69,33600.0,7.5436,7.5436,7.5358,7.5358,33600.0
2007-06-26 15:20:00,9.69,9.7,9.69,9.69,51600.0,7.5358,7.5436,7.5358,7.5358,51600.0
2007-06-26 15:25:00,9.69,9.7,9.69,9.7,129600.0,7.5358,7.5436,7.5358,7.5436,129600.0
2007-06-26 15:30:00,9.69,9.71,9.69,9.7,94800.0,7.5358,7.5514,7.5358,7.5436,94800.0
2007-06-26 15:35:00,9.7,9.71,9.7,9.71,47600.0,7.5436,7.5514,7.5436,7.5514,47600.0
2007-06-26 15:40:00,9.71,9.71,9.7,9.7,70000.0,7.5514,7.5514,7.5436,7.5436,70000.0
2007-06-26 15:45:00,9.7,9.72,9.7,9.72,86400.0,7.5436,7.5592,7.5436,7.5592,86400.0
2007-06-26 15:50:00,9.71,9.72,9.71,9.72,58400.0,7.5514,7.5592,7.5514,7.5592,58400.0
2007-06-26 15:55:00,9.71,9.72,9.71,9.72,114000.0,7.5514,7.5592,7.5514,7.5592,114000.0
2007-06-27 09:30:00,9.67,9.72,9.65,9.71,92800.0,7.5203,7.5592,7.5047,7.5514,92800.0
2007-06-27 09:35:00,9.71,9.71,9.68,9.69,36400.0,7.5514,7.5514,7.528,7.5358,36400.0
2007-06-27 09:40:00,9.69,9.69,9.67,9.68,32400.0,7.5358,7.5358,7.5203,7.528,32400.0
2007-06-27 09:45:00,9.69,9.69,9.68,9.69,35200.0,7.5358,7.5358,7.528,7.5358,35200.0
2007-06-27 09:50:00,9.69,9.72,9.69,9.72,38400.0,7.5358,7.5592,7.5358,7.5592,38400.0
2007-06-27 09:55:00,9.72,9.72,9.7,9.7,31600.0,7.5592,7.5592,7.5436,7.5436,31600.0
2007-06-27 10:00:00,9.7,9.7,9.67,9.69,80800.0,7.5436,7.5436,7.5203,7.5358,80800.0
2007-06-27 10:05:00,9.7,9.71,9.69,9.7,57200.0,7.5436,7.5514,7.5358,7.5436,57200.0
2007-06-27 10:10:00,9.71,9.71,9.69,9.69,50800.0,7.5514,7.5514,7.5358,7.5358,50800.0
2007-06-27 10:15:00,9.69,9.69,9.68,9.68,34000.0,7.5358,7.5358,7.528,7.528,34000.0
2007-06-27 10:20:00,9.68,9.69,9.68,9.68,61200.0,7.528,7.5358,7.528,7.528,61200.0
2007-06-27 10:25:00,9.68,9.7,9.68,9.7,46800.0,7.528,7.5436,7.528,7.5436,46800.0
2007-06-27 10:30:00,9.69,9.71,9.69,9.71,60400.0,7.5358,7.5514,7.5358,7.5514,60400.0
2007-06-27 10:35:00,9.71,9.71,9.7,9.7,37200.0,7.5514,7.5514,7.5436,7.5436,37200.0
2007-06-27 10:40:00,9.71,9.71,9.7,9.7,31600.0,7.5514,7.5514,7.5436,7.5436,31600.0
2007-06-27 10:45:00,9.7,9.7,9.69,9.69,28400.0,7.5436,7.5436,7.5358,7.5358,28400.0
2007-06-27 10:50:00,9.69,9.7,9.69,9.7,30400.0,7.5358,7.5436,7.5358,7.5436,30400.0
2007-06-27 10:55:00,9.7,9.71,9.7,9.7,32400.0,7.5436,7.5514,7.5436,7.5436,32400.0
2007-06-27 11:00:00,9.71,9.71,9.7,9.71,40000.0,7.5514,7.5514,7.5436,7.5514,40000.0
2007-06-27 11:05:00,9.71,9.73,9.71,9.73,48400.0,7.5514,7.5669,7.5514,7.5669,48400.0
2007-06-27 11:10:00,9.73,9.74,9.72,9.74,43200.0,7.5669,7.5747,7.5592,7.5747,43200.0
2007-06-27 11:15:00,9.74,9.76,9.74,9.76,32000.0,7.5747,7.5903,7.5747,7.5903,32000.0
2007-06-27 11:20:00,9.76,9.76,9.75,9.75,22400.0,7.5903,7.5903,7.5825,7.5825,22400.0
2007-06-27 11:25:00,9.75,9.76,9.75,9.76,20400.0,7.5825,7.5903,7.5825,7.5903,20400.0
2007-06-27 11:30:00,9.76,9.76,9.75,9.75,19600.0,7.5903,7.5903,7.5825,7.5825,19600.0
2007-06-27 11:35:00,9.75,9.75,9.74,9.75,37600.0,7.5825,7.5825,7.5747,7.5825,37600.0
2007-06-27 11:40:00,9.75,9.75,9.73,9.73,34400.0,7.5825,7.5825,7.5669,7.5669,34400.0
2007-06-27 11:45:00,9.73,9.74,9.73,9.74,21200.0,7.5669,7.5747,7.5669,7.5747,21200.0
2007-06-27 11:50:00,9.74,9.74,9.74,9.74,18000.0,7.5747,7.5747,7.5747,7.5747,18000.0
2007-06-27 11:55:00,9.74,9.75,9.74,9.75,41200.0,7.5747,7.5825,7.5747,7.5825,41200.0
2007-06-27 12:00:00,9.75,9.77,9.75,9.77,22800.0,7.5825,7.598,7.5825,7.598,22800.0
2007-06-27 12:05:00,9.76,9.78,9.76,9.78,27200.0,7.5903,7.6058,7.5903,7.6058,27200.0
2007-06-27 12:10:00,9.78,9.78,9.77,9.78,20400.0,7.6058,7.6058,7.598,7.6058,20400.0
2007-06-27 12:15:00,9.78,9.79,9.78,9.79,36400.0,7.6058,7.6136,7.6058,7.6136,36400.0
2007-06-27 12:20:00,9.79,9.8,9.79,9.8,45200.0,7.6136,7.6214,7.6136,7.6214,45200.0
2007-06-27 12:25:00,9.8,9.8,9.77,9.78,27600.0,7.6214,7.6214,7.598,7.6058,27600.0
2007-06-27 12:30:00,9.78,9.79,9.77,9.79,16800.0,7.6058,7.6136,7.598,7.6136,16800.0
2007-06-27 12:35:00,9.79,9.81,9.78,9.8,41200.0,7.6136,7.6291,7.6058,7.6214,41200.0
2007-06-27 12:40:00,9.8,9.8,9.8,9.8,24400.0,7.6214,7.6214,7.6214,7.6214,24400.0
2007-06-27 12:45:00,9.8,9.81,9.79,9.8,84800.0,7.6214,7.6291,7.6136,7.6214,84800.0
2007-06-27 12:50:00,9.8,9.81,9.79,9.79,43600.0,7.6214,7.6291,7.6136,7.6136,43600.0
2007-06-27 12:55:00,9.8,9.8,9.79,9.8,40800.0,7.6214,7.6214,7.6136,7.6214,40800.0
2007-06-27 13:00:00,9.8,9.81,9.8,9.8,32800.0,7.6214,7.6291,7.6214,7.6214,32800.0
2007-06-27 13:05:00,9.8,9.81,9.8,9.81,16800.0,7.6214,7.6291,7.6214,7.6291,16800.0
2007-06-27 13:10:00,9.81,9.81,9.79,9.79,20400.0,7.6291,7.6291,7.6136,7.6136,20400.0
2007-06-27 13:15:00,9.79,9.81,9.79,9.81,70800.0,7.6136,7.6291,7.6136,7.6291,70800.0
2007-06-27 13:20:00,9.81,9.81,9.81,9.81,14000.0,7.6291,7.6291,7.6291,7.6291,14000.0
2007-06-27 13:25:00,9.81,9.81,9.8,9.81,8000.0,7.6291,7.6291,7.6214,7.6291,8000.0
2007-06-27 13:30:00,9.8,9.8,9.79,9.8,15200.0,7.6214,7.6214,7.6136,7.6214,15200.0
2007-06-27 13:35:00,9.79,9.8,9.79,9.8,16000.0,7.6136,7.6214,7.6136,7.6214,16000.0
2007-06-27 13:40:00,9.8,9.81,9.8,9.81,26800.0,7.6214,7.6291,7.6214,7.6291,26800.0
2007-06-27 13:45:00,9.81,9.83,9.81,9.82,33600.0,7.6291,7.6447,7.6291,7.6369,33600.0
2007-06-27 13:50:00,9.82,9.84,9.82,9.83,53600.0,7.6369,7.6525,7.6369,7.6447,53600.0
2007-06-27 13:55:00,9.83,9.84,9.83,9.83,39200.0,7.6447,7.6525,7.6447,7.6447,39200.0
2007-06-27 14:00:00,9.83,9.85,9.83,9.84,44800.0,7.6447,7.6603,7.6447,7.6525,44800.0
2007-06-27 14:05:00,9.84,9.85,9.84,9.84,84400.0,7.6525,7.6603,7.6525,7.6525,84400.0
2007-06-27 14:10:00,9.84,9.86,9.83,9.86,36000.0,7.6525,7.668,7.6447,7.668,36000.0
2007-06-27 14:15:00,9.86,9.86,9.84,9.85,50400.0,7.668,7.668,7.6525,7.6603,50400.0
2007-06-27 14:20:00,9.84,9.86,9.84,9.85,34000.0,7.6525,7.668,7.6525,7.6603,34000.0
2007-06-27 14:25:00,9.85,9.87,9.85,9.86,50000.0,7.6603,7.6758,7.6603,7.668,50000.0
2007-06-27 14:30:00,9.86,9.87,9.86,9.86,88400.0,7.668,7.6758,7.668,7.668,88400.0
2007-06-27 14:35:00,9.86,9.88,9.86,9.88,65600.0,7.668,7.6836,7.668,7.6836,65600.0
2007-06-27 14:40:00,9.88,9.89,9.87,9.89,74800.0,7.6836,7.6914,7.6758,7.6914,74800.0
2007-06-27 14:45:00,9.89,9.9,9.88,9.88,100400.0,7.6914,7.6991,7.6836,7.6836,100400.0
2007-06-27 14:50:00,9.88,9.91,9.87,9.88,185200.0,7.6836,7.7069,7.6758,7.6836,185200.0
2007-06-27 14:55:00,9.88,9.88,9.86,9.87,76000.0,7.6836,7.6836,7.668,7.6758,76000.0
2007-06-27 15:00:00,9.87,9.88,9.87,9.88,42400.0,7.6758,7.6836,7.6758,7.6836,42400.0
2007-06-27 15:05:00,9.88,9.89,9.87,9.87,73200.0,7.6836,7.6914,7.6758,7.6758,73200.0
2007-06-27 15:10:00,9.87,9.88,9.87,9.88,28800.0,7.6758,7.6836,7.6758,7.6836,28800.0
2007-06-27 15:15:00,9.88,9.88,9.88,9.88,22800.0,7.6836,7.6836,7.6836,7.6836,22800.0
2007-06-27 15:20:00,9.88,9.88,9.87,9.88,63200.0,7.6836,7.6836,7.6758,7.6836,63200.0
2007-06-27 15:25:00,9.88,9.9,9.88,9.89,23600.0,7.6836,7.6991,7.6836,7.6914,23600.0
2007-06-27 15:30:00,9.89,9.9,9.89,9.9,37200.0,7.6914,7.6991,7.6914,7.6991,37200.0
2007-06-27 15:35:00,9.9,9.9,9.89,9.9,35600.0,7.6991,7.6991,7.6914,7.6991,35600.0
2007-06-27 15:40:00,9.9,9.92,9.9,9.91,96000.0,7.6991,7.7147,7.6991,7.7069,96000.0
2007-06-27 15:45:00,9.91,9.92,9.9,9.9,51200.0,7.7069,7.7147,7.6991,7.6991,51200.0
2007-06-27 15:50:00,9.9,9.92,9.9,9.92,142800.0,7.6991,7.7147,7.6991,7.7147,142800.0
2007-06-27 15:55:00,9.92,9.93,9.92,9.93,162800.0,7.7147,7.7225,7.7147,7.7225,162800.0
2007-06-28 09:30:00,9.93,9.93,9.88,9.88,100000.0,7.7225,7.7225,7.6836,7.6836,100000.0
2007-06-28 09:35:00,9.88,9.91,9.88,9.9,39200.0,7.6836,7.7069,7.6836,7.6991,39200.0
2007-06-28 09:40:00,9.9,9.9,9.88,9.89,29600.0,7.6991,7.6991,7.6836,7.6914,29600.0
2007-06-28 09:45:00,9.88,9.9,9.88,9.9,44400.0,7.6836,7.6991,7.6836,7.6991,44400.0
2007-06-28 09:50:00,9.9,9.92,9.9,9.92,31200.0,7.6991,7.7147,7.6991,7.7147,31200.0
2007-06-28 09:55:00,9.92,9.92,9.91,9.92,19200.0,7.7147,7.7147,7.7069,7.7147,19200.0
2007-06-28 10:00:00,9.93,9.95,9.91,9.95,37600.0,7.7225,7.738,7.7069,7.738,37600.0
2007-06-28 10:05:00,9.95,9.96,9.95,9.95,14400.0,7.738,7.7458,7.738,7.738,14400.0
2007-06-28 10:10:00,9.94,9.95,9.94,9.95,24000.0,7.7302,7.738,7.7302,7.738,24000.0
2007-06-28 10:15:00,9.95,9.95,9.94,9.95,55200.0,7.738,7.738,7.7302,7.738,55200.0
2007-06-28 10:20:00,9.95,9.96,9.93,9.93,41600.0,7.738,7.7458,7.7225,7.7225,41600.0
2007-06-28 10:25:00,9.93,9.94,9.93,9.93,33200.0,7.7225,7.7302,7.7225,7.7225,33200.0
2007-06-28 10:30:00,9.93,9.93,9.93,9.93,39200.0,7.7225,7.7225,7.7225,7.7225,39200.0
2007-06-28 10:35:00,9.93,9.93,9.92,9.92,22800.0,7.7225,7.7225,7.7147,7.7147,22800.0
2007-06-28 10:40:00,9.92,9.92,9.9,9.9,147200.0,7.7147,7.7147,7.6991,7.6991,147200.0
2007-06-28 10:45:00,9.9,9.9,9.88,9.88,84000.0,7.6991,7.6991,7.6836,7.6836,84000.0
2007-06-28 10:50:00,9.88,9.88,9.88,9.88,43600.0,7.6836,7.6836,7.6836,7.6836,43600.0
2007-06-28 10:55:00,9.88,9.89,9.88,9.88,19200.0,7.6836,7.6914,7.6836,7.6836,19200.0
2007-06-28 11:00:00,9.88,9.88,9.88,9.88,47200.0,7.6836,7.6836,7.6836,7.6836,47200.0
2007-06-28 11:05:00,9.88,9.88,9.87,9.87,29600.0,7.6836,7.6836,7.6758,7.6758,29600.0
2007-06-28 11:10:00,9.87,9.88,9.87,9.88,40000.0,7.6758,7.6836,7.6758,7.6836,40000.0
2007-06-28 11:15:00,9.88,9.89,9.88,9.88,29600.0,7.6836,7.6914,7.6836,7.6836,29600.0
2007-06-28 11:20:00,9.88,9.88,9.88,9.88,16000.0,7.6836,7.6836,7.6836,7.6836,16000.0
2007-06-28 11:25:00,9.88,9.89,9.88,9.88,44400.0,7.6836,7.6914,7.6836,7.6836,44400.0
2007-06-28 11:30:00,9.88,9.9,9.88,9.9,15200.0,7.6836,7.6991,7.6836,7.6991,15200.0
2007-06-28 11:35:00,9.9,9.9,9.9,9.9,14000.0,7.6991,7.6991,7.6991,7.6991,14000.0
2007-06-28 11:40:00,9.9,9.9,9.9,9.9,6800.0,7.6991,7.6991,7.6991,7.6991,6800.0
2007-06-28 11:45:00,9.9,9.92,9.9,9.91,41600.0,7.6991,7.7147,7.6991,7.7069,41600.0
2007-06-28 11:50:00,9.91,9.91,9.9,9.91,13200.0,7.7069,7.7069,7.6991,7.7069,13200.0
2007-06-28 11:55:00,9.91,9.94,9.91,9.94,24400.0,7.7069,7.7302,7.7069,7.7302,24400.0
2007-06-28 12:00:00,9.94,9.94,9.93,9.93,16400.0,7.7302,7.7302,7.7225,7.7225,16400.0
2007-06-28 12:05:00,9.93,9.95,9.93,9.95,32000.0,7.7225,7.738,7.7225,7.738,32000.0
2007-06-28 12:10:00,9.95,9.95,9.95,9.95,14400.0,7.738,7.738,7.738,7.738,14400.0
2007-06-28 12:15:00,9.95,9.95,9.94,9.94,31600.0,7.738,7.738,7.7302,7.7302,31600.0
2007-06-28 12:20:00,9.94,9.95,9.94,9.94,31200.0,7.7302,7.738,7.7302,7.7302,31200.0
2007-06-28 12:25:00,9.94,9.94,9.94,9.94,10000.0,7.7302,7.7302,7.7302,7.7302,10000.0
2007-06-28 12:30:00,9.94,9.94,9.93,9.94,67200.0,7.7302,7.7302,7.7225,7.7302,67200.0
2007-06-28 12:35:00,9.94,9.94,9.93,9.94,19600.0,7.7302,7.7302,7.7225,7.7302,19600.0
2007-06-28 12:40:00,9.94,9.94,9.93,9.93,6000.0,7.7302,7.7302,7.7225,7.7225,6000.0
2007-06-28 12:45:00,9.93,9.94,9.93,9.93,10800.0,7.7225,7.7302,7.7225,7.7225,10800.0
2007-06-28 12:50:00,9.93,9.93,9.92,9.92,25600.0,7.7225,7.7225,7.7147,7.7147,25600.0
2007-06-28 12:55:00,9.92,9.92,9.91,9.91,40400.0,7.7147,7.7147,7.7069,7.7069,40400.0
2007-06-28 13:00:00,9.91,9.92,9.9,9.92,32800.0,7.7069,7.7147,7.6991,7.7147,32800.0
2007-06-28 13:05:00,9.92,9.92,9.91,9.91,32800.0,7.7147,7.7147,7.7069,7.7069,32800.0
2007-06-28 13:10:00,9.91,9.92,9.91,9.92,14800.0,7.7069,7.7147,7.7069,7.7147,14800.0
2007-06-28 13:15:00,9.92,9.92,9.92,9.92,27600.0,7.7147,7.7147,7.7147,7.7147,27600.0
2007-06-28 13:20:00,9.92,9.92,9.91,9.91,18400.0,7.7147,7.7147,7.7069,7.7069,18400.0
2007-06-28 13:25:00,9.91,9.91,9.91,9.91,13200.0,7.7069,7.7069,7.7069,7.7069,13200.0
2007-06-28 13:30:00,9.91,9.91,9.91,9.91,5200.0,7.7069,7.7069,7.7069,7.7069,5200.0
2007-06-28 13:35:00,9.91,9.91,9.91,9.91,12000.0,7.7069,7.7069,7.7069,7.7069,12000.0
2007-06-28 13:40:00,9.91,9.91,9.9,9.9,63600.0,7.7069,7.7069,7.6991,7.6991,63600.0
2007-06-28 13:45:00,9.9,9.91,9.9,9.91,14400.0,7.6991,7.7069,7.6991,7.7069,14400.0
2007-06-28 13:50:00,9.91,9.91,9.91,9.91,25600.0,7.7069,7.7069,7.7069,7.7069,25600.0
2007-06-28 13:55:00,9.91,9.91,9.91,9.91,44000.0,7.7069,7.7069,7.7069,7.7069,44000.0
2007-06-28 14:00:00,9.91,9.91,9.9,9.91,29600.0,7.7069,7.7069,7.6991,7.7069,29600.0
2007-06-28 14:05:00,9.91,9.92,9.91,9.92,50400.0,7.7069,7.7147,7.7069,7.7147,50400.0
2007-06-28 14:10:00,9.92,9.92,9.91,9.91,20800.0,7.7147,7.7147,7.7069,7.7069,20800.0
2007-06-28 14:15:00,9.91,9.94,9.89,9.94,140000.0,7.7069,7.7302,7.6914,7.7302,140000.0
2007-06-28 14:20:00,9.94,9.94,9.92,9.92,60000.0,7.7302,7.7302,7.7147,7.7147,60000.0
2007-06-28 14:25:00,9.92,9.92,9.9,9.9,72000.0,7.7147,7.7147,7.6991,7.6991,72000.0
2007-06-28 14:30:00,9.9,9.9,9.88,9.88,86400.0,7.6991,7.6991,7.6836,7.6836,86400.0
2007-06-28 14:35:00,9.88,9.9,9.88,9.88,55200.0,7.6836,7.6991,7.6836,7.6836,55200.0
2007-06-28 14:40:00,9.88,9.91,9.88,9.9,185600.0,7.6836,7.7069,7.6836,7.6991,185600.0
2007-06-28 14:45:00,9.9,9.92,9.9,9.9,54000.0,7.6991,7.7147,7.6991,7.6991,54000.0
2007-06-28 14:50:00,9.9,9.91,9.89,9.89,56800.0,7.6991,7.7069,7.6914,7.6914,56800.0
2007-06-28 14:55:00,9.89,9.91,9.89,9.9,43600.0,7.6914,7.7069,7.6914,7.6991,43600.0
2007-06-28 15:00:00,9.9,9.9,9.88,9.88,66800.0,7.6991,7.6991,7.6836,7.6836,66800.0
2007-06-28 15:05:00,9.88,9.9,9.88,9.9,53600.0,7.6836,7.6991,7.6836,7.6991,53600.0
2007-06-28 15:10:00,9.9,9.9,9.89,9.89,22800.0,7.6991,7.6991,7.6914,7.6914,22800.0
2007-06-28 15:15:00,9.89,9.91,9.89,9.9,41200.0,7.6914,7.7069,7.6914,7.6991,41200.0
2007-06-28 15:20:00,9.9,9.92,9.9,9.91,41600.0,7.6991,7.7147,7.6991,7.7069,41600.0
2007-06-28 15:25:00,9.91,9.91,9.9,9.9,71200.0,7.7069,7.7069,7.6991,7.6991,71200.0
2007-06-28 15:30:00,9.91,9.93,9.91,9.91,202000.0,7.7069,7.7225,7.7069,7.7069,202000.0
2007-06-28 15:35:00,9.91,9.92,9.9,9.92,56400.0,7.7069,7.7147,7.6991,7.7147,56400.0
2007-06-28 15:40:00,9.92,9.92,9.9,9.91,110000.0,7.7147,7.7147,7.6991,7.7069,110000.0
2007-06-28 15:45:00,9.91,9.91,9.9,9.9,95200.0,7.7069,7.7069,7.6991,7.6991,95200.0
2007-06-28 15:50:00,9.9,9.92,9.9,9.9,48000.0,7.6991,7.7147,7.6991,7.6991,48000.0
2007-06-28 15:55:00,9.9,9.91,9.9,9.9,106000.0,7.6991,7.7069,7.6991,7.6991,106000.0
2007-06-29 09:30:00,9.9,9.9,9.88,9.88,38000.0,7.6991,7.6991,7.6836,7.6836,38000.0
2007-06-29 09:35:00,9.88,9.89,9.88,9.89,16800.0,7.6836,7.6914,7.6836,7.6914,16800.0
2007-06-29 09:40:00,9.89,9.89,9.88,9.89,8800.0,7.6914,7.6914,7.6836,7.6914,8800.0
2007-06-29 09:45:00,9.89,9.89,9.88,9.89,47600.0,7.6914,7.6914,7.6836,7.6914,47600.0
2007-06-29 09:50:00,9.89,9.91,9.88,9.89,80800.0,7.6914,7.7069,7.6836,7.6914,80800.0
2007-06-29 09:55:00,9.88,9.9,9.88,9.88,43200.0,7.6836,7.6991,7.6836,7.6836,43200.0
2007-06-29 10:00:00,9.88,9.9,9.88,9.9,34400.0,7.6836,7.6991,7.6836,7.6991,34400.0
2007-06-29 10:05:00,9.9,9.9,9.89,9.9,23600.0,7.6991,7.6991,7.6914,7.6991,23600.0
2007-06-29 10:10:00,9.9,9.9,9.89,9.89,19200.0,7.6991,7.6991,7.6914,7.6914,19200.0
2007-06-29 10:15:00,9.89,9.89,9.88,9.88,13200.0,7.6914,7.6914,7.6836,7.6836,13200.0
2007-06-29 10:20:00,9.88,9.88,9.87,9.87,94400.0,7.6836,7.6836,7.6758,7.6758,94400.0
2007-06-29 10:25:00,9.87,9.88,9.87,9.87,12400.0,7.6758,7.6836,7.6758,7.6758,12400.0
2007-06-29 10:30:00,9.87,9.87,9.86,9.86,37600.0,7.6758,7.6758,7.668,7.668,37600.0
2007-06-29 10:35:00,9.86,9.87,9.86,9.87,46000.0,7.668,7.6758,7.668,7.6758,46000.0
2007-06-29 10:40:00,9.87,9.87,9.86,9.86,33200.0,7.6758,7.6758,7.668,7.668,33200.0
2007-06-29 10:45:00,9.86,9.87,9.86,9.87,24400.0,7.668,7.6758,7.668,7.6758,24400.0
2007-06-29 10:50:00,9.87,9.87,9.87,9.87,11200.0,7.6758,7.6758,7.6758,7.6758,11200.0
2007-06-29 10:55:00,9.87,9.88,9.87,9.87,11200.0,7.6758,7.6836,7.6758,7.6758,11200.0
2007-06-29 11:00:00,9.87,9.87,9.86,9.86,88800.0,7.6758,7.6758,7.668,7.668,88800.0
2007-06-29 11:05:00,9.86,9.86,9.86,9.86,51200.0,7.668,7.668,7.668,7.668,51200.0
2007-06-29 11:10:00,9.86,9.87,9.86,9.86,120800.0,7.668,7.6758,7.668,7.668,120800.0
2007-06-29 11:15:00,9.86,9.86,9.86,9.86,18800.0,7.668,7.668,7.668,7.668,18800.0
2007-06-29 11:20:00,9.86,9.87,9.86,9.86,40000.0,7.668,7.6758,7.668,7.668,40000.0
2007-06-29 11:25:00,9.86,9.87,9.86,9.87,19200.0,7.668,7.6758,7.668,7.6758,19200.0
2007-06-29 11:30:00,9.87,9.87,9.86,9.87,20000.0,7.6758,7.6758,7.668,7.6758,20000.0
2007-06-29 11:35:00,9.87,9.87,9.86,9.86,11200.0,7.6758,7.6758,7.668,7.668,11200.0
2007-06-29 11:40:00,9.86,9.87,9.86,9.86,12000.0,7.668,7.6758,7.668,7.668,12000.0
2007-06-29 11:45:00,9.86,9.87,9.86,9.87,23200.0,7.668,7.6758,7.668,7.6758,23200.0
2007-06-29 11:50:00,9.87,9.87,9.86,9.86,12800.0,7.6758,7.6758,7.668,7.668,12800.0
2007-06-29 11:55:00,9.86,9.86,9.86,9.86,24000.0,7.668,7.668,7.668,7.668,24000.0
2007-06-29 12:00:00,9.86,9.87,9.86,9.86,26800.0,7.668,7.6758,7.668,7.668,26800.0
2007-06-29 12:05:00,9.87,9.88,9.86,9.88,17600.0,7.6758,7.6836,7.668,7.6836,17600.0
2007-06-29 12:10:00,9.87,9.88,9.87,9.87,36800.0,7.6758,7.6836,7.6758,7.6758,36800.0
2007-06-29 12:15:00,9.87,9.87,9.86,9.86,30400.0,7.6758,7.6758,7.668,7.668,30400.0
2007-06-29 12:20:00,9.86,9.87,9.86,9.86,32800.0,7.668,7.6758,7.668,7.668,32800.0
2007-06-29 12:25:00,9.86,9.87,9.86,9.87,6000.0,7.668,7.6758,7.668,7.6758,6000.0
2007-06-29 12:30:00,9.87,9.87,9.86,9.86,32000.0,7.6758,7.6758,7.668,7.668,32000.0
2007-06-29 12:35:00,9.86,9.87,9.86,9.87,40800.0,7.668,7.6758,7.668,7.6758,40800.0
2007-06-29 12:40:00,9.87,9.87,9.86,9.86,26800.0,7.6758,7.6758,7.668,7.668,26800.0
2007-06-29 12:45:00,9.86,9.87,9.86,9.86,22800.0,7.668,7.6758,7.668,7.668,22800.0
2007-06-29 12:50:00,9.87,9.87,9.86,9.87,9200.0,7.6758,7.6758,7.668,7.6758,9200.0
2007-06-29 12:55:00,9.87,9.87,9.87,9.87,10800.0,7.6758,7.6758,7.6758,7.6758,10800.0
2007-06-29 13:00:00,9.86,9.87,9.86,9.87,16400.0,7.668,7.6758,7.668,7.6758,16400.0
2007-06-29 13:05:00,9.87,9.87,9.86,9.86,13200.0,7.6758,7.6758,7.668,7.668,13200.0
2007-06-29 13:10:00,9.86,9.87,9.86,9.87,19600.0,7.668,7.6758,7.668,7.6758,19600.0
2007-06-29 13:15:00,9.86,9.87,9.86,9.87,23200.0,7.668,7.6758,7.668,7.6758,23200.0
2007-06-29 13:20:00,9.87,9.88,9.86,9.87,16800.0,7.6758,7.6836,7.668,7.6758,16800.0
2007-06-29 13:25:00,9.88,9.88,9.87,9.87,20400.0,7.6836,7.6836,7.6758,7.6758,20400.0
2007-06-29 13:30:00,9.87,9.87,9.87,9.87,14000.0,7.6758,7.6758,7.6758,7.6758,14000.0
2007-06-29 13:35:00,9.87,9.88,9.87,9.87,26000.0,7.6758,7.6836,7.6758,7.6758,26000.0
2007-06-29 13:40:00,9.87,9.87,9.87,9.87,7600.0,7.6758,7.6758,7.6758,7.6758,7600.0
2007-06-29 13:45:00,9.87,9.88,9.87,9.88,56800.0,7.6758,7.6836,7.6758,7.6836,56800.0
2007-06-29 13:50:00,9.88,9.88,9.87,9.88,29600.0,7.6836,7.6836,7.6758,7.6836,29600.0
2007-06-29 13:55:00,9.88,9.88,9.88,9.88,47200.0,7.6836,7.6836,7.6836,7.6836,47200.0
2007-06-29 14:00:00,9.88,9.88,9.87,9.87,46400.0,7.6836,7.6836,7.6758,7.6758,46400.0
2007-06-29 14:05:00,9.87,9.87,9.86,9.87,58400.0,7.6758,7.6758,7.668,7.6758,58400.0
2007-06-29 14:10:00,9.87,9.87,9.86,9.86,74400.0,7.6758,7.6758,7.668,7.668,74400.0
2007-06-29 14:15:00,9.86,9.87,9.86,9.87,23600.0,7.668,7.6758,7.668,7.6758,23600.0
2007-06-29 14:20:00,9.87,9.88,9.87,9.87,30000.0,7.6758,7.6836,7.6758,7.6758,30000.0
2007-06-29 14:25:00,9.88,9.88,9.87,9.88,61600.0,7.6836,7.6836,7.6758,7.6836,61600.0
2007-06-29 14:30:00,9.87,9.88,9.87,9.88,55200.0,7.6758,7.6836,7.6758,7.6836,55200.0
2007-06-29 14:35:00,9.88,9.88,9.87,9.88,50000.0,7.6836,7.6836,7.6758,7.6836,50000.0
2007-06-29 14:40:00,9.88,9.9,9.88,9.89,47600.0,7.6836,7.6991,7.6836,7.6914,47600.0
2007-06-29 14:45:00,9.9,9.9,9.88,9.88,32400.0,7.6991,7.6991,7.6836,7.6836,32400.0
2007-06-29 14:50:00,9.88,9.89,9.88,9.88,4000.0,7.6836,7.6914,7.6836,7.6836,4000.0
2007-06-29 14:55:00,9.88,9.88,9.88,9.88,28400.0,7.6836,7.6836,7.6836,7.6836,28400.0
2007-06-29 15:00:00,9.88,9.9,9.88,9.88,56800.0,7.6836,7.6991,7.6836,7.6836,56800.0
2007-06-29 15:05:00,9.88,9.88,9.87,9.88,152400.0,7.6836,7.6836,7.6758,7.6836,152400.0
2007-06-29 15:10:00,9.87,9.87,9.84,9.84,96000.0,7.6758,7.6758,7.6525,7.6525,96000.0
2007-06-29 15:15:00,9.84,9.86,9.84,9.86,48800.0,7.6525,7.668,7.6525,7.668,48800.0
2007-06-29 15:20:00,9.86,9.87,9.85,9.85,41600.0,7.668,7.6758,7.6603,7.6603,41600.0
2007-06-29 15:25:00,9.85,9.86,9.84,9.84,168000.0,7.6603,7.668,7.6525,7.6525,168000.0
2007-06-29 15:30:00,9.84,9.86,9.84,9.85,44400.0,7.6525,7.668,7.6525,7.6603,44400.0
2007-06-29 15:35:00,9.85,9.88,9.85,9.87,70800.0,7.6603,7.6836,7.6603,7.6758,70800.0
2007-06-29 15:40:00,9.87,9.89,9.87,9.88,129200.0,7.6758,7.6914,7.6758,7.6836,129200.0
2007-06-29 15:45:00,9.87,9.88,9.86,9.87,81600.0,7.6758,7.6836,7.668,7.6758,81600.0
2007-06-29 15:50:00,9.88,9.88,9.85,9.86,145200.0,7.6836,7.6836,7.6603,7.668,145200.0
2007-06-29 15:55:00,9.86,9.86,9.84,9.84,308000.0,7.668,7.668,7.6525,7.6525,308000.0
2007-07-02 09:30:00,9.92,9.95,9.89,9.93,97600.0,7.7147,7.738,7.6914,7.7225,97600.0
2007-07-02 09:35:00,9.93,9.94,9.91,9.91,32000.0,7.7225,7.7302,7.7069,7.7069,32000.0
2007-07-02 09:40:00,9.91,9.91,9.88,9.88,53200.0,7.7069,7.7069,7.6836,7.6836,53200.0
2007-07-02 09:45:00,9.88,9.89,9.88,9.89,39600.0,7.6836,7.6914,7.6836,7.6914,39600.0
2007-07-02 09:50:00,9.89,9.9,9.88,9.9,48800.0,7.6914,7.6991,7.6836,7.6991,48800.0
2007-07-02 09:55:00,9.9,9.91,9.9,9.9,32800.0,7.6991,7.7069,7.6991,7.6991,32800.0
2007-07-02 10:00:00,9.9,9.92,9.9,9.91,54000.0,7.6991,7.7147,7.6991,7.7069,54000.0
2007-07-02 10:05:00,9.91,9.92,9.9,9.92,41200.0,7.7069,7.7147,7.6991,7.7147,41200.0
2007-07-02 10:10:00,9.92,9.93,9.91,9.92,42400.0,7.7147,7.7225,7.7069,7.7147,42400.0
2007-07-02 10:15:00,9.92,9.93,9.92,9.92,25200.0,7.7147,7.7225,7.7147,7.7147,25200.0
2007-07-02 10:20:00,9.92,9.93,9.9,9.92,24800.0,7.7147,7.7225,7.6991,7.7147,24800.0
2007-07-02 10:25:00,9.92,9.94,9.92,9.92,26800.0,7.7147,7.7302,7.7147,7.7147,26800.0
2007-07-02 10:30:00,9.92,9.97,9.92,9.95,40400.0,7.7147,7.7536,7.7147,7.738,40400.0
2007-07-02 10:35:00,9.95,9.96,9.94,9.94,50400.0,7.738,7.7458,7.7302,7.7302,50400.0
2007-07-02 10:40:00,9.94,9.94,9.92,9.92,66000.0,7.7302,7.7302,7.7147,7.7147,66000.0
2007-07-02 10:45:00,9.92,9.94,9.92,9.92,50800.0,7.7147,7.7302,7.7147,7.7147,50800.0
2007-07-02 10:50:00,9.93,9.93,9.92,9.93,24000.0,7.7225,7.7225,7.7147,7.7225,24000.0
2007-07-02 10:55:00,9.92,9.93,9.92,9.93,16000.0,7.7147,7.7225,7.7147,7.7225,16000.0
2007-07-02 11:00:00,9.93,9.93,9.92,9.93,30000.0,7.7225,7.7225,7.7147,7.7225,30000.0
2007-07-02 11:05:00,9.93,9.93,9.93,9.93,20400.0,7.7225,7.7225,7.7225,7.7225,20400.0
2007-07-02 11:10:00,9.93,9.93,9.93,9.93,53200.0,7.7225,7.7225,7.7225,7.7225,53200.0
2007-07-02 11:15:00,9.93,9.93,9.92,9.93,40800.0,7.7225,7.7225,7.7147,7.7225,40800.0
2007-07-02 11:20:00,9.93,9.93,9.92,9.92,56000.0,7.7225,7.7225,7.7147,7.7147,56000.0
2007-07-02 11:25:00,9.92,9.93,9.92,9.93,15600.0,7.7147,7.7225,7.7147,7.7225,15600.0
2007-07-02 11:30:00,9.92,9.93,9.92,9.92,14000.0,7.7147,7.7225,7.7147,7.7147,14000.0
2007-07-02 11:35:00,9.92,9.94,9.92,9.93,50800.0,7.7147,7.7302,7.7147,7.7225,50800.0
2007-07-02 11:40:00,9.93,9.93,9.92,9.93,131200.0,7.7225,7.7225,7.7147,7.7225,131200.0
2007-07-02 11:45:00,9.93,9.93,9.93,9.93,40800.0,7.7225,7.7225,7.7225,7.7225,40800.0
2007-07-02 11:50:00,9.93,9.94,9.93,9.93,32800.0,7.7225,7.7302,7.7225,7.7225,32800.0
2007-07-02 11:55:00,9.93,9.94,9.93,9.93,14800.0,7.7225,7.7302,7.7225,7.7225,14800.0
2007-07-02 12:00:00,9.93,9.94,9.93,9.93,58800.0,7.7225,7.7302,7.7225,7.7225,58800.0
2007-07-02 12:05:00,9.93,9.94,9.92,9.94,23200.0,7.7225,7.7302,7.7147,7.7302,23200.0
2007-07-02 12:10:00,9.94,9.95,9.94,9.95,26400.0,7.7302,7.738,7.7302,7.738,26400.0
2007-07-02 12:15:00,9.95,9.95,9.94,9.95,28000.0,7.738,7.738,7.7302,7.738,28000.0
2007-07-02 12:20:00,9.95,9.95,9.94,9.94,39600.0,7.738,7.738,7.7302,7.7302,39600.0
2007-07-02 12:25:00,9.94,9.94,9.93,9.94,26800.0,7.7302,7.7302,7.7225,7.7302,26800.0
2007-07-02 12:30:00,9.94,9.95,9.94,9.94,17600.0,7.7302,7.738,7.7302,7.7302,17600.0
2007-07-02 12:35:00,9.94,9.95,9.94,9.94,27200.0,7.7302,7.738,7.7302,7.7302,27200.0
2007-07-02 12:40:00,9.95,9.95,9.94,9.94,22400.0,7.738,7.738,7.7302,7.7302,22400.0
2007-07-02 12:45:00,9.94,9.95,9.93,9.95,23600.0,7.7302,7.738,7.7225,7.738,23600.0
2007-07-02 12:50:00,9.94,9.95,9.94,9.94,14800.0,7.7302,7.738,7.7302,7.7302,14800.0
2007-07-02 12:55:00,9.94,9.94,9.94,9.94,5200.0,7.7302,7.7302,7.7302,7.7302,5200.0
2007-07-02 13:00:00,9.94,9.94,9.93,9.94,41200.0,7.7302,7.7302,7.7225,7.7302,41200.0
2007-07-02 13:05:00,9.94,9.95,9.94,9.94,33600.0,7.7302,7.738,7.7302,7.7302,33600.0
2007-07-02 13:10:00,9.94,9.94,9.93,9.93,45200.0,7.7302,7.7302,7.7225,7.7225,45200.0
2007-07-02 13:15:00,9.93,9.93,9.93,9.93,45200.0,7.7225,7.7225,7.7225,7.7225,45200.0
2007-07-02 13:20:00,9.93,9.93,9.93,9.93,31200.0,7.7225,7.7225,7.7225,7.7225,31200.0
2007-07-02 13:25:00,9.93,9.93,9.93,9.93,19600.0,7.7225,7.7225,7.7225,7.7225,19600.0
2007-07-02 13:30:00,9.93,9.93,9.92,9.93,26400.0,7.7225,7.7225,7.7147,7.7225,26400.0
2007-07-02 13:35:00,9.93,9.93,9.92,9.92,43600.0,7.7225,7.7225,7.7147,7.7147,43600.0
2007-07-02 13:40:00,9.93,9.93,9.93,9.93,30800.0,7.7225,7.7225,7.7225,7.7225,30800.0
2007-07-02 13:45:00,9.93,9.94,9.93,9.93,44000.0,7.7225,7.7302,7.7225,7.7225,44000.0
2007-07-02 13:50:00,9.94,9.95,9.94,9.94,20800.0,7.7302,7.738,7.7302,7.7302,20800.0
2007-07-02 13:55:00,9.95,9.95,9.94,9.94,11200.0,7.738,7.738,7.7302,7.7302,11200.0
2007-07-02 14:00:00,9.94,9.95,9.94,9.94,20400.0,7.7302,7.738,7.7302,7.7302,20400.0
2007-07-02 14:05:00,9.94,9.95,9.94,9.95,21600.0,7.7302,7.738,7.7302,7.738,21600.0
2007-07-02 14:10:00,9.94,9.95,9.94,9.94,40400.0,7.7302,7.738,7.7302,7.7302,40400.0
2007-07-02 14:15:00,9.94,9.95,9.94,9.95,32800.0,7.7302,7.738,7.7302,7.738,32800.0
2007-07-02 14:20:00,9.95,9.95,9.94,9.95,28400.0,7.738,7.738,7.7302,7.738,28400.0
2007-07-02 14:25:00,9.95,9.95,9.94,9.94,15600.0,7.738,7.738,7.7302,7.7302,15600.0
2007-07-02 14:30:00,9.94,9.94,9.94,9.94,14000.0,7.7302,7.7302,7.7302,7.7302,14000.0
2007-07-02 14:35:00,9.94,9.95,9.94,9.95,47200.0,7.7302,7.738,7.7302,7.738,47200.0
2007-07-02 14:40:00,9.95,9.95,9.95,9.95,15200.0,7.738,7.738,7.738,7.738,15200.0
2007-07-02 14:45:00,9.95,9.95,9.94,9.94,56000.0,7.738,7.738,7.7302,7.7302,56000.0
2007-07-02 14:50:00,9.94,9.95,9.94,9.95,33200.0,7.7302,7.738,7.7302,7.738,33200.0
2007-07-02 14:55:00,9.95,9.96,9.95,9.95,32800.0,7.738,7.7458,7.738,7.738,32800.0
2007-07-02 15:00:00,9.95,9.95,9.94,9.94,48400.0,7.738,7.738,7.7302,7.7302,48400.0
2007-07-02 15:05:00,9.94,9.95,9.94,9.94,28400.0,7.7302,7.738,7.7302,7.7302,28400.0
2007-07-02 15:10:00,9.94,9.94,9.93,9.93,32800.0,7.7302,7.7302,7.7225,7.7225,32800.0
2007-07-02 15:15:00,9.93,9.94,9.93,9.93,22400.0,7.7225,7.7302,7.7225,7.7225,22400.0
2007-07-02 15:20:00,9.93,9.94,9.93,9.94,62800.0,7.7225,7.7302,7.7225,7.7302,62800.0
2007-07-02 15:25:00,9.94,9.94,9.93,9.94,46000.0,7.7302,7.7302,7.7225,7.7302,46000.0
2007-07-02 15:30:00,9.94,9.94,9.93,9.94,43200.0,7.7302,7.7302,7.7225,7.7302,43200.0
2007-07-02 15:35:00,9.94,9.94,9.94,9.94,58000.0,7.7302,7.7302,7.7302,7.7302,58000.0
2007-07-02 15:40:00,9.94,9.94,9.93,9.94,96400.0,7.7302,7.7302,7.7225,7.7302,96400.0
2007-07-02 15:45:00,9.94,9.94,9.93,9.94,62800.0,7.7302,7.7302,7.7225,7.7302,62800.0
2007-07-02 15:50:00,9.94,9.95,9.94,9.94,55600.0,7.7302,7.738,7.7302,7.7302,55600.0
2007-07-02 15:55:00,9.94,9.95,9.94,9.95,143600.0,7.7302,7.738,7.7302,7.738,143600.0
2007-07-03 09:30:00,9.95,9.97,9.93,9.94,66000.0,7.738,7.7536,7.7225,7.7302,66000.0
2007-07-03 09:35:00,9.94,9.97,9.94,9.96,24800.0,7.7302,7.7536,7.7302,7.7458,24800.0
2007-07-03 09:40:00,9.97,9.99,9.97,9.99,19200.0,7.7536,7.7691,7.7536,7.7691,19200.0
2007-07-03 09:45:00,9.99,9.99,9.97,9.97,40400.0,7.7691,7.7691,7.7536,7.7536,40400.0
2007-07-03 09:50:00,9.97,9.97,9.95,9.97,97200.0,7.7536,7.7536,7.738,7.7536,97200.0
2007-07-03 09:55:00,9.97,9.97,9.96,9.96,22000.0,7.7536,7.7536,7.7458,7.7458,22000.0
2007-07-03 10:00:00,9.96,9.96,9.94,9.94,34400.0,7.7458,7.7458,7.7302,7.7302,34400.0
2007-07-03 10:05:00,9.94,9.95,9.94,9.94,36000.0,7.7302,7.738,7.7302,7.7302,36000.0
2007-07-03 10:10:00,9.94,9.95,9.94,9.95,36000.0,7.7302,7.738,7.7302,7.738,36000.0
2007-07-03 10:15:00,9.95,9.95,9.94,9.95,22800.0,7.738,7.738,7.7302,7.738,22800.0
2007-07-03 10:20:00,9.95,9.95,9.94,9.94,22800.0,7.738,7.738,7.7302,7.7302,22800.0
2007-07-03 10:25:00,9.94,9.96,9.94,9.96,44400.0,7.7302,7.7458,7.7302,7.7458,44400.0
2007-07-03 10:30:00,9.96,9.96,9.96,9.96,19200.0,7.7458,7.7458,7.7458,7.7458,19200.0
2007-07-03 10:35:00,9.96,9.96,9.95,9.96,24800.0,7.7458,7.7458,7.738,7.7458,24800.0
2007-07-03 10:40:00,9.96,9.96,9.96,9.96,23600.0,7.7458,7.7458,7.7458,7.7458,23600.0
2007-07-03 10:45:00,9.96,9.96,9.95,9.95,21600.0,7.7458,7.7458,7.738,7.738,21600.0
2007-07-03 10:50:00,9.95,9.95,9.95,9.95,18000.0,7.738,7.738,7.738,7.738,18000.0
2007-07-03 10:55:00,9.95,9.95,9.95,9.95,28000.0,7.738,7.738,7.738,7.738,28000.0
2007-07-03 11:00:00,9.95,9.95,9.95,9.95,27200.0,7.738,7.738,7.738,7.738,27200.0
2007-07-03 11:05:00,9.95,9.95,9.94,9.94,27200.0,7.738,7.738,7.7302,7.7302,27200.0
2007-07-03 11:10:00,9.95,9.95,9.94,9.94,27600.0,7.738,7.738,7.7302,7.7302,27600.0
2007-07-03 11:15:00,9.94,9.94,9.94,9.94,12400.0,7.7302,7.7302,7.7302,7.7302,12400.0
2007-07-03 11:20:00,9.94,9.94,9.94,9.94,18000.0,7.7302,7.7302,7.7302,7.7302,18000.0
2007-07-03 11:25:00,9.94,9.95,9.94,9.94,19600.0,7.7302,7.738,7.7302,7.7302,19600.0
2007-07-03 11:30:00,9.94,9.94,9.94,9.94,23200.0,7.7302,7.7302,7.7302,7.7302,23200.0
2007-07-03 11:35:00,9.94,9.94,9.93,9.94,51600.0,7.7302,7.7302,7.7225,7.7302,51600.0
2007-07-03 11:40:00,9.94,9.94,9.94,9.94,24800.0,7.7302,7.7302,7.7302,7.7302,24800.0
2007-07-03 11:45:00,9.94,9.94,9.94,9.94,14400.0,7.7302,7.7302,7.7302,7.7302,14400.0
2007-07-03 11:50:00,9.94,9.94,9.94,9.94,28400.0,7.7302,7.7302,7.7302,7.7302,28400.0
2007-07-03 11:55:00,9.94,9.94,9.94,9.94,20000.0,7.7302,7.7302,7.7302,7.7302,20000.0
2007-07-03 12:00:00,9.94,9.94,9.94,9.94,52800.0,7.7302,7.7302,7.7302,7.7302,52800.0
2007-07-03 12:05:00,9.95,9.96,9.94,9.95,29600.0,7.738,7.7458,7.7302,7.738,29600.0
2007-07-03 12:10:00,9.96,9.96,9.95,9.95,46800.0,7.7458,7.7458,7.738,7.738,46800.0
2007-07-03 12:15:00,9.95,9.95,9.95,9.95,14400.0,7.738,7.738,7.738,7.738,14400.0
2007-07-03 12:20:00,9.95,9.96,9.95,9.96,31200.0,7.738,7.7458,7.738,7.7458,31200.0
2007-07-03 12:25:00,9.96,9.96,9.95,9.95,51200.0,7.7458,7.7458,7.738,7.738,51200.0
2007-07-03 12:30:00,9.95,9.95,9.95,9.95,35600.0,7.738,7.738,7.738,7.738,35600.0
2007-07-03 12:35:00,9.95,9.96,9.95,9.96,47200.0,7.738,7.7458,7.738,7.7458,47200.0
2007-07-03 12:40:00,9.95,9.96,9.95,9.95,60000.0,7.738,7.7458,7.738,7.738,60000.0
2007-07-03 12:45:00,9.95,9.96,9.95,9.95,64400.0,7.738,7.7458,7.738,7.738,64400.0
2007-07-03 12:50:00,9.95,9.95,9.94,9.95,48000.0,7.738,7.738,7.7302,7.738,48000.0
2007-07-03 12:55:00,9.95,9.96,9.95,9.96,127200.0,7.738,7.7458,7.738,7.7458,127200.0
2007-07-05 09:30:00,9.97,9.99,9.95,9.96,90000.0,7.7536,7.7691,7.738,7.7458,90000.0
2007-07-05 09:35:00,9.96,9.96,9.94,9.94,56000.0,7.7458,7.7458,7.7302,7.7302,56000.0
2007-07-05 09:40:00,9.94,9.94,9.92,9.93,59600.0,7.7302,7.7302,7.7147,7.7225,59600.0
2007-07-05 09:45:00,9.93,9.94,9.93,9.94,30800.0,7.7225,7.7302,7.7225,7.7302,30800.0
2007-07-05 09:50:00,9.94,9.94,9.93,9.94,29600.0,7.7302,7.7302,7.7225,7.7302,29600.0
2007-07-05 09:55:00,9.94,9.95,9.94,9.94,19200.0,7.7302,7.738,7.7302,7.7302,19200.0
2007-07-05 10:00:00,9.94,9.95,9.94,9.94,28400.0,7.7302,7.738,7.7302,7.7302,28400.0
2007-07-05 10:05:00,9.94,9.94,9.93,9.94,32000.0,7.7302,7.7302,7.7225,7.7302,32000.0
2007-07-05 10:10:00,9.94,9.95,9.94,9.94,33600.0,7.7302,7.738,7.7302,7.7302,33600.0
2007-07-05 10:15:00,9.94,9.94,9.93,9.93,42800.0,7.7302,7.7302,7.7225,7.7225,42800.0
2007-07-05 10:20:00,9.94,9.94,9.93,9.93,34000.0,7.7302,7.7302,7.7225,7.7225,34000.0
2007-07-05 10:25:00,9.93,9.94,9.93,9.94,13600.0,7.7225,7.7302,7.7225,7.7302,13600.0
2007-07-05 10:30:00,9.94,9.96,9.94,9.96,48800.0,7.7302,7.7458,7.7302,7.7458,48800.0
2007-07-05 10:35:00,9.97,9.97,9.95,9.96,38000.0,7.7536,7.7536,7.738,7.7458,38000.0
2007-07-05 10:40:00,9.96,9.96,9.95,9.96,27200.0,7.7458,7.7458,7.738,7.7458,27200.0
2007-07-05 10:45:00,9.96,9.96,9.93,9.93,40000.0,7.7458,7.7458,7.7225,7.7225,40000.0
2007-07-05 10:50:00,9.93,9.94,9.93,9.93,40800.0,7.7225,7.7302,7.7225,7.7225,40800.0
2007-07-05 10:55:00,9.94,9.95,9.94,9.95,26800.0,7.7302,7.738,7.7302,7.738,26800.0
2007-07-05 11:00:00,9.95,9.95,9.92,9.93,97600.0,7.738,7.738,7.7147,7.7225,97600.0
2007-07-05 11:05:00,9.93,9.95,9.93,9.95,48400.0,7.7225,7.738,7.7225,7.738,48400.0
2007-07-05 11:10:00,9.95,9.96,9.95,9.96,19200.0,7.738,7.7458,7.738,7.7458,19200.0
2007-07-05 11:15:00,9.96,9.97,9.96,9.96,26400.0,7.7458,7.7536,7.7458,7.7458,26400.0
2007-07-05 11:20:00,9.96,9.97,9.96,9.97,18000.0,7.7458,7.7536,7.7458,7.7536,18000.0
2007-07-05 11:25:00,9.97,9.98,9.97,9.97,28000.0,7.7536,7.7614,7.7536,7.7536,28000.0
2007-07-05 11:30:00,9.97,9.98,9.97,9.98,36000.0,7.7536,7.7614,7.7536,7.7614,36000.0
2007-07-05 11:35:00,9.98,9.98,9.98,9.98,18400.0,7.7614,7.7614,7.7614,7.7614,18400.0
2007-07-05 11:40:00,9.98,9.98,9.98,9.98,27600.0,7.7614,7.7614,7.7614,7.7614,27600.0
2007-07-05 11:45:00,9.98,9.98,9.96,9.96,22800.0,7.7614,7.7614,7.7458,7.7458,22800.0
2007-07-05 11:50:00,9.96,9.96,9.96,9.96,15200.0,7.7458,7.7458,7.7458,7.7458,15200.0
2007-07-05 11:55:00,9.96,9.96,9.95,9.96,10400.0,7.7458,7.7458,7.738,7.7458,10400.0
2007-07-05 12:00:00,9.96,9.97,9.96,9.97,26800.0,7.7458,7.7536,7.7458,7.7536,26800.0
2007-07-05 12:05:00,9.97,9.97,9.96,9.96,15600.0,7.7536,7.7536,7.7458,7.7458,15600.0
2007-07-05 12:10:00,9.96,9.96,9.95,9.96,18400.0,7.7458,7.7458,7.738,7.7458,18400.0
2007-07-05 12:15:00,9.96,9.96,9.95,9.96,12000.0,7.7458,7.7458,7.738,7.7458,12000.0
2007-07-05 12:20:00,9.95,9.95,9.95,9.95,27200.0,7.738,7.738,7.738,7.738,27200.0
2007-07-05 12:25:00,9.95,9.95,9.94,9.94,33600.0,7.738,7.738,7.7302,7.7302,33600.0
2007-07-05 12:30:00,9.94,9.94,9.94,9.94,27600.0,7.7302,7.7302,7.7302,7.7302,27600.0
2007-07-05 12:35:00,9.94,9.94,9.94,9.94,16800.0,7.7302,7.7302,7.7302,7.7302,16800.0
2007-07-05 12:40:00,9.94,9.95,9.94,9.95,15200.0,7.7302,7.738,7.7302,7.738,15200.0
2007-07-05 12:45:00,9.95,9.95,9.94,9.94,10400.0,7.738,7.738,7.7302,7.7302,10400.0
2007-07-05 12:50:00,9.94,9.95,9.94,9.95,17600.0,7.7302,7.738,7.7302,7.738,17600.0
2007-07-05 12:55:00,9.94,9.95,9.94,9.95,16400.0,7.7302,7.738,7.7302,7.738,16400.0
2007-07-05 13:00:00,9.95,9.95,9.95,9.95,37600.0,7.738,7.738,7.738,7.738,37600.0
2007-07-05 13:05:00,9.95,9.95,9.95,9.95,27600.0,7.738,7.738,7.738,7.738,27600.0
2007-07-05 13:10:00,9.95,9.96,9.95,9.95,12800.0,7.738,7.7458,7.738,7.738,12800.0
2007-07-05 13:15:00,9.96,9.96,9.95,9.96,10400.0,7.7458,7.7458,7.738,7.7458,10400.0
2007-07-05 13:20:00,9.95,9.96,9.95,9.95,22000.0,7.738,7.7458,7.738,7.738,22000.0
2007-07-05 13:25:00,9.95,9.96,9.95,9.95,5600.0,7.738,7.7458,7.738,7.738,5600.0
2007-07-05 13:30:00,9.96,9.96,9.95,9.96,20400.0,7.7458,7.7458,7.738,7.7458,20400.0
2007-07-05 13:35:00,9.96,9.96,9.96,9.96,26000.0,7.7458,7.7458,7.7458,7.7458,26000.0
2007-07-05 13:40:00,9.96,9.96,9.95,9.96,17600.0,7.7458,7.7458,7.738,7.7458,17600.0
2007-07-05 13:45:00,9.96,9.96,9.96,9.96,3200.0,7.7458,7.7458,7.7458,7.7458,3200.0
2007-07-05 13:50:00,9.96,9.96,9.96,9.96,25200.0,7.7458,7.7458,7.7458,7.7458,25200.0
2007-07-05 13:55:00,9.96,9.96,9.96,9.96,40000.0,7.7458,7.7458,7.7458,7.7458,40000.0
2007-07-05 14:00:00,9.96,9.96,9.96,9.96,21600.0,7.7458,7.7458,7.7458,7.7458,21600.0
2007-07-05 14:05:00,9.96,9.96,9.96,9.96,12400.0,7.7458,7.7458,7.7458,7.7458,12400.0
2007-07-05 14:10:00,9.96,9.97,9.96,9.97,22400.0,7.7458,7.7536,7.7458,7.7536,22400.0
2007-07-05 14:15:00,9.97,9.98,9.97,9.98,40800.0,7.7536,7.7614,7.7536,7.7614,40800.0
2007-07-05 14:20:00,9.98,9.99,9.98,9.98,9200.0,7.7614,7.7691,7.7614,7.7614,9200.0
2007-07-05 14:25:00,9.98,9.98,9.98,9.98,30800.0,7.7614,7.7614,7.7614,7.7614,30800.0
2007-07-05 14:30:00,9.98,9.99,9.98,9.99,23600.0,7.7614,7.7691,7.7614,7.7691,23600.0
2007-07-05 14:35:00,9.99,9.99,9.99,9.99,42000.0,7.7691,7.7691,7.7691,7.7691,42000.0
2007-07-05 14:40:00,9.99,10.0,9.99,9.99,63600.0,7.7691,7.7769,7.7691,7.7691,63600.0
2007-07-05 14:45:00,9.99,10.0,9.99,10.0,25600.0,7.7691,7.7769,7.7691,7.7769,25600.0
2007-07-05 14:50:00,10.0,10.0,9.99,9.99,18400.0,7.7769,7.7769,7.7691,7.7691,18400.0
2007-07-05 14:55:00,9.99,10.0,9.99,10.0,54800.0,7.7691,7.7769,7.7691,7.7769,54800.0
2007-07-05 15:00:00,9.99,10.0,9.99,9.99,32400.0,7.7691,7.7769,7.7691,7.7691,32400.0
2007-07-05 15:05:00,9.99,9.99,9.99,9.99,14400.0,7.7691,7.7691,7.7691,7.7691,14400.0
2007-07-05 15:10:00,9.99,10.0,9.99,10.0,39200.0,7.7691,7.7769,7.7691,7.7769,39200.0
2007-07-05 15:15:00,10.0,10.0,9.99,9.99,46800.0,7.7769,7.7769,7.7691,7.7691,46800.0
2007-07-05 15:20:00,9.99,9.99,9.99,9.99,14400.0,7.7691,7.7691,7.7691,7.7691,14400.0
2007-07-05 15:25:00,9.99,9.99,9.99,9.99,12800.0,7.7691,7.7691,7.7691,7.7691,12800.0
2007-07-05 15:30:00,9.99,9.99,9.99,9.99,17200.0,7.7691,7.7691,7.7691,7.7691,17200.0
2007-07-05 15:35:00,9.99,10.0,9.99,10.0,51200.0,7.7691,7.7769,7.7691,7.7769,51200.0
2007-07-05 15:40:00,10.0,10.0,10.0,10.0,32000.0,7.7769,7.7769,7.7769,7.7769,32000.0
2007-07-05 15:45:00,10.0,10.02,10.0,10.01,112400.0,7.7769,7.7925,7.7769,7.7847,112400.0
2007-07-05 15:50:00,10.01,10.02,10.01,10.02,118800.0,7.7847,7.7925,7.7847,7.7925,118800.0
2007-07-05 15:55:00,10.02,10.02,10.01,10.01,137200.0,7.7925,7.7925,7.7847,7.7847,137200.0
2007-07-06 09:30:00,10.0,10.02,9.98,9.98,33200.0,7.7769,7.7925,7.7614,7.7614,33200.0
2007-07-06 09:35:00,9.97,9.99,9.97,9.99,16000.0,7.7536,7.7691,7.7536,7.7691,16000.0
2007-07-06 09:40:00,9.99,9.99,9.97,9.97,32000.0,7.7691,7.7691,7.7536,7.7536,32000.0
2007-07-06 09:45:00,9.97,9.97,9.95,9.97,37200.0,7.7536,7.7536,7.738,7.7536,37200.0
2007-07-06 09:50:00,9.97,9.98,9.97,9.97,32800.0,7.7536,7.7614,7.7536,7.7536,32800.0
2007-07-06 09:55:00,9.97,9.97,9.96,9.97,58400.0,7.7536,7.7536,7.7458,7.7536,58400.0
2007-07-06 10:00:00,9.97,9.98,9.97,9.97,25200.0,7.7536,7.7614,7.7536,7.7536,25200.0
2007-07-06 10:05:00,9.97,10.0,9.97,10.0,29600.0,7.7536,7.7769,7.7536,7.7769,29600.0
2007-07-06 10:10:00,9.99,10.01,9.99,10.01,26800.0,7.7691,7.7847,7.7691,7.7847,26800.0
2007-07-06 10:15:00,10.01,10.01,10.01,10.01,20000.0,7.7847,7.7847,7.7847,7.7847,20000.0
2007-07-06 10:20:00,10.01,10.02,10.01,10.02,14400.0,7.7847,7.7925,7.7847,7.7925,14400.0
2007-07-06 10:25:00,10.02,10.02,10.01,10.02,12000.0,7.7925,7.7925,7.7847,7.7925,12000.0
2007-07-06 10:30:00,10.02,10.02,10.02,10.02,23200.0,7.7925,7.7925,7.7925,7.7925,23200.0
2007-07-06 10:35:00,10.02,10.02,10.02,10.02,20000.0,7.7925,7.7925,7.7925,7.7925,20000.0
2007-07-06 10:40:00,10.02,10.02,10.02,10.02,31600.0,7.7925,7.7925,7.7925,7.7925,31600.0
2007-07-06 10:45:00,10.02,10.03,10.02,10.03,40400.0,7.7925,7.8002,7.7925,7.8002,40400.0
2007-07-06 10:50:00,10.03,10.05,10.03,10.05,91200.0,7.8002,7.8158,7.8002,7.8158,91200.0
2007-07-06 10:55:00,10.05,10.05,10.03,10.04,67600.0,7.8158,7.8158,7.8002,7.808,67600.0
2007-07-06 11:00:00,10.04,10.05,10.03,10.04,21200.0,7.808,7.8158,7.8002,7.808,21200.0
2007-07-06 11:05:00,10.04,10.06,10.04,10.05,21600.0,7.808,7.8236,7.808,7.8158,21600.0
2007-07-06 11:10:00,10.05,10.05,10.05,10.05,16800.0,7.8158,7.8158,7.8158,7.8158,16800.0
2007-07-06 11:15:00,10.05,10.05,10.05,10.05,18800.0,7.8158,7.8158,7.8158,7.8158,18800.0
2007-07-06 11:20:00,10.05,10.05,10.05,10.05,28400.0,7.8158,7.8158,7.8158,7.8158,28400.0
2007-07-06 11:25:00,10.05,10.06,10.05,10.05,34000.0,7.8158,7.8236,7.8158,7.8158,34000.0
2007-07-06 11:30:00,10.05,10.06,10.05,10.06,23600.0,7.8158,7.8236,7.8158,7.8236,23600.0
2007-07-06 11:35:00,10.05,10.06,10.05,10.05,18400.0,7.8158,7.8236,7.8158,7.8158,18400.0
2007-07-06 11:40:00,10.05,10.06,10.05,10.05,25600.0,7.8158,7.8236,7.8158,7.8158,25600.0
2007-07-06 11:45:00,10.05,10.06,10.05,10.05,25600.0,7.8158,7.8236,7.8158,7.8158,25600.0
2007-07-06 11:50:00,10.05,10.05,10.03,10.03,25600.0,7.8158,7.8158,7.8002,7.8002,25600.0
2007-07-06 11:55:00,10.03,10.03,10.03,10.03,19200.0,7.8002,7.8002,7.8002,7.8002,19200.0
2007-07-06 12:00:00,10.04,10.04,10.02,10.02,30400.0,7.808,7.808,7.7925,7.7925,30400.0
2007-07-06 12:05:00,10.02,10.03,10.02,10.02,10000.0,7.7925,7.8002,7.7925,7.7925,10000.0
2007-07-06 12:10:00,10.03,10.03,10.02,10.02,21600.0,7.8002,7.8002,7.7925,7.7925,21600.0
2007-07-06 12:15:00,10.02,10.02,10.01,10.01,30400.0,7.7925,7.7925,7.7847,7.7847,30400.0
2007-07-06 12:20:00,10.01,10.02,10.01,10.01,10400.0,7.7847,7.7925,7.7847,7.7847,10400.0
2007-07-06 12:25:00,10.01,10.01,10.0,10.0,36800.0,7.7847,7.7847,7.7769,7.7769,36800.0
2007-07-06 12:30:00,9.99,10.01,9.99,9.99,30400.0,7.7691,7.7847,7.7691,7.7691,30400.0
2007-07-06 12:35:00,9.99,9.99,9.99,9.99,46000.0,7.7691,7.7691,7.7691,7.7691,46000.0
2007-07-06 12:40:00,9.99,9.99,9.99,9.99,19200.0,7.7691,7.7691,7.7691,7.7691,19200.0
2007-07-06 12:45:00,9.99,9.99,9.99,9.99,20000.0,7.7691,7.7691,7.7691,7.7691,20000.0
2007-07-06 12:50:00,9.99,9.99,9.99,9.99,16000.0,7.7691,7.7691,7.7691,7.7691,16000.0
2007-07-06 12:55:00,9.99,10.01,9.99,10.01,29200.0,7.7691,7.7847,7.7691,7.7847,29200.0
2007-07-06 13:00:00,10.01,10.01,10.0,10.0,15600.0,7.7847,7.7847,7.7769,7.7769,15600.0
2007-07-06 13:05:00,10.0,10.0,9.99,9.99,17200.0,7.7769,7.7769,7.7691,7.7691,17200.0
2007-07-06 13:10:00,9.99,10.0,9.99,10.0,6000.0,7.7691,7.7769,7.7691,7.7769,6000.0
2007-07-06 13:15:00,9.99,10.0,9.99,9.99,7200.0,7.7691,7.7769,7.7691,7.7691,7200.0
2007-07-06 13:20:00,9.99,10.01,9.99,10.0,16400.0,7.7691,7.7847,7.7691,7.7769,16400.0
2007-07-06 13:25:00,10.01,10.02,10.01,10.02,30800.0,7.7847,7.7925,7.7847,7.7925,30800.0
2007-07-06 13:30:00,10.01,10.03,10.01,10.03,26800.0,7.7847,7.8002,7.7847,7.8002,26800.0
2007-07-06 13:35:00,10.03,10.03,10.03,10.03,41200.0,7.8002,7.8002,7.8002,7.8002,41200.0
2007-07-06 13:40:00,10.03,10.03,10.03,10.03,41600.0,7.8002,7.8002,7.8002,7.8002,41600.0
2007-07-06 13:45:00,10.03,10.04,10.03,10.04,121200.0,7.8002,7.808,7.8002,7.808,121200.0
2007-07-06 13:50:00,10.04,10.04,10.04,10.04,14400.0,7.808,7.808,7.808,7.808,14400.0
2007-07-06 13:55:00,10.04,10.05,10.04,10.05,22000.0,7.808,7.8158,7.808,7.8158,22000.0
2007-07-06 14:00:00,10.05,10.05,10.04,10.05,24000.0,7.8158,7.8158,7.808,7.8158,24000.0
2007-07-06 14:05:00,10.05,10.05,10.05,10.05,8000.0,7.8158,7.8158,7.8158,7.8158,8000.0
2007-07-06 14:10:00,10.05,10.06,10.05,10.06,17600.0,7.8158,7.8236,7.8158,7.8236,17600.0
2007-07-06 14:15:00,10.06,10.06,10.06,10.06,22400.0,7.8236,7.8236,7.8236,7.8236,22400.0
2007-07-06 14:20:00,10.06,10.06,10.06,10.06,29200.0,7.8236,7.8236,7.8236,7.8236,29200.0
2007-07-06 14:25:00,10.06,10.06,10.06,10.06,6000.0,7.8236,7.8236,7.8236,7.8236,6000.0
2007-07-06 14:30:00,10.06,10.07,10.06,10.06,17600.0,7.8236,7.8313,7.8236,7.8236,17600.0
2007-07-06 14:35:00,10.06,10.08,10.06,10.08,22000.0,7.8236,7.8391,7.8236,7.8391,22000.0
2007-07-06 14:40:00,10.08,10.08,10.07,10.08,48000.0,7.8391,7.8391,7.8313,7.8391,48000.0
2007-07-06 14:45:00,10.08,10.08,10.07,10.08,12400.0,7.8391,7.8391,7.8313,7.8391,12400.0
2007-07-06 14:50:00,10.07,10.08,10.07,10.08,13600.0,7.8313,7.8391,7.8313,7.8391,13600.0
2007-07-06 14:55:00,10.08,10.09,10.08,10.08,50400.0,7.8391,7.8469,7.8391,7.8391,50400.0
2007-07-06 15:00:00,10.09,10.09,10.08,10.08,20400.0,7.8469,7.8469,7.8391,7.8391,20400.0
2007-07-06 15:05:00,10.09,10.09,10.08,10.09,31200.0,7.8469,7.8469,7.8391,7.8469,31200.0
2007-07-06 15:10:00,10.09,10.09,10.08,10.08,20800.0,7.8469,7.8469,7.8391,7.8391,20800.0
2007-07-06 15:15:00,10.08,10.09,10.08,10.09,29600.0,7.8391,7.8469,7.8391,7.8469,29600.0
2007-07-06 15:20:00,10.09,10.1,10.09,10.09,36000.0,7.8469,7.8547,7.8469,7.8469,36000.0
2007-07-06 15:25:00,10.09,10.09,10.09,10.09,27200.0,7.8469,7.8469,7.8469,7.8469,27200.0
2007-07-06 15:30:00,10.09,10.1,10.09,10.09,24400.0,7.8469,7.8547,7.8469,7.8469,24400.0
2007-07-06 15:35:00,10.09,10.09,10.08,10.08,42000.0,7.8469,7.8469,7.8391,7.8391,42000.0
2007-07-06 15:40:00,10.07,10.08,10.07,10.08,46000.0,7.8313,7.8391,7.8313,7.8391,46000.0
2007-07-06 15:45:00,10.08,10.08,10.06,10.06,52000.0,7.8391,7.8391,7.8236,7.8236,52000.0
2007-07-06 15:50:00,10.06,10.07,10.06,10.06,61600.0,7.8236,7.8313,7.8236,7.8236,61600.0
2007-07-06 15:55:00,10.06,10.06,10.06,10.06,95600.0,7.8236,7.8236,7.8236,7.8236,95600.0
2007-07-09 09:30:00,10.05,10.06,10.04,10.05,44800.0,7.8158,7.8236,7.808,7.8158,44800.0
2007-07-09 09:35:00,10.05,10.05,10.01,10.01,28400.0,7.8158,7.8158,7.7847,7.7847,28400.0
2007-07-09 09:40:00,10.01,10.02,10.01,10.01,16800.0,7.7847,7.7925,7.7847,7.7847,16800.0
2007-07-09 09:45:00,10.01,10.01,10.0,10.01,65200.0,7.7847,7.7847,7.7769,7.7847,65200.0
2007-07-09 09:50:00,10.01,10.01,10.0,10.01,34400.0,7.7847,7.7847,7.7769,7.7847,34400.0
2007-07-09 09:55:00,10.01,10.01,10.0,10.01,23600.0,7.7847,7.7847,7.7769,7.7847,23600.0
2007-07-09 10:00:00,10.01,10.02,10.0,10.02,34400.0,7.7847,7.7925,7.7769,7.7925,34400.0
2007-07-09 10:05:00,10.02,10.04,10.01,10.04,52000.0,7.7925,7.808,7.7847,7.808,52000.0
2007-07-09 10:10:00,10.03,10.05,10.02,10.04,52400.0,7.8002,7.8158,7.7925,7.808,52400.0
2007-07-09 10:15:00,10.05,10.05,10.04,10.04,42000.0,7.8158,7.8158,7.808,7.808,42000.0
2007-07-09 10:20:00,10.04,10.06,10.04,10.05,43600.0,7.808,7.8236,7.808,7.8158,43600.0
2007-07-09 10:25:00,10.05,10.05,10.03,10.04,11600.0,7.8158,7.8158,7.8002,7.808,11600.0
2007-07-09 10:30:00,10.04,10.05,10.04,10.04,17200.0,7.808,7.8158,7.808,7.808,17200.0
2007-07-09 10:35:00,10.03,10.07,10.03,10.06,110000.0,7.8002,7.8313,7.8002,7.8236,110000.0
2007-07-09 10:40:00,10.06,10.06,10.04,10.05,64000.0,7.8236,7.8236,7.808,7.8158,64000.0
2007-07-09 10:45:00,10.05,10.06,10.04,10.05,22400.0,7.8158,7.8236,7.808,7.8158,22400.0
2007-07-09 10:50:00,10.04,10.04,10.04,10.04,11200.0,7.808,7.808,7.808,7.808,11200.0
2007-07-09 10:55:00,10.04,10.04,10.02,10.03,16800.0,7.808,7.808,7.7925,7.8002,16800.0
2007-07-09 11:00:00,10.03,10.05,10.03,10.05,58000.0,7.8002,7.8158,7.8002,7.8158,58000.0
2007-07-09 11:05:00,10.05,10.05,10.04,10.04,30800.0,7.8158,7.8158,7.808,7.808,30800.0
2007-07-09 11:10:00,10.04,10.05,10.04,10.05,14800.0,7.808,7.8158,7.808,7.8158,14800.0
2007-07-09 11:15:00,10.05,10.06,10.05,10.06,13200.0,7.8158,7.8236,7.8158,7.8236,13200.0
2007-07-09 11:20:00,10.06,10.06,10.04,10.04,28000.0,7.8236,7.8236,7.808,7.808,28000.0
2007-07-09 11:25:00,10.04,10.05,10.04,10.05,15200.0,7.808,7.8158,7.808,7.8158,15200.0
2007-07-09 11:30:00,10.05,10.06,10.04,10.05,17200.0,7.8158,7.8236,7.808,7.8158,17200.0
2007-07-09 11:35:00,10.05,10.05,10.05,10.05,15200.0,7.8158,7.8158,7.8158,7.8158,15200.0
2007-07-09 11:40:00,10.05,10.06,10.05,10.06,9600.0,7.8158,7.8236,7.8158,7.8236,9600.0
2007-07-09 11:45:00,10.06,10.07,10.06,10.06,8000.0,7.8236,7.8313,7.8236,7.8236,8000.0
2007-07-09 11:50:00,10.06,10.08,10.06,10.07,38000.0,7.8236,7.8391,7.8236,7.8313,38000.0
2007-07-09 11:55:00,10.07,10.07,10.07,10.07,2400.0,7.8313,7.8313,7.8313,7.8313,2400.0
2007-07-09 12:00:00,10.07,10.07,10.06,10.07,10400.0,7.8313,7.8313,7.8236,7.8313,10400.0
2007-07-09 12:05:00,10.06,10.07,10.05,10.05,12800.0,7.8236,7.8313,7.8158,7.8158,12800.0
2007-07-09 12:10:00,10.06,10.06,10.05,10.05,9600.0,7.8236,7.8236,7.8158,7.8158,9600.0
2007-07-09 12:15:00,10.06,10.06,10.06,10.06,6800.0,7.8236,7.8236,7.8236,7.8236,6800.0
2007-07-09 12:20:00,10.06,10.06,10.05,10.05,4800.0,7.8236,7.8236,7.8158,7.8158,4800.0
2007-07-09 12:25:00,10.06,10.06,10.05,10.06,6800.0,7.8236,7.8236,7.8158,7.8236,6800.0
2007-07-09 12:30:00,10.06,10.07,10.06,10.06,9200.0,7.8236,7.8313,7.8236,7.8236,9200.0
2007-07-09 12:35:00,10.06,10.06,10.05,10.05,22400.0,7.8236,7.8236,7.8158,7.8158,22400.0
2007-07-09 12:40:00,10.05,10.05,10.05,10.05,18400.0,7.8158,7.8158,7.8158,7.8158,18400.0
2007-07-09 12:45:00,10.05,10.05,10.05,10.05,14000.0,7.8158,7.8158,7.8158,7.8158,14000.0
2007-07-09 12:50:00,10.05,10.07,10.05,10.07,14000.0,7.8158,7.8313,7.8158,7.8313,14000.0
2007-07-09 12:55:00,10.07,10.07,10.06,10.06,16400.0,7.8313,7.8313,7.8236,7.8236,16400.0
2007-07-09 13:00:00,10.06,10.06,10.05,10.06,17600.0,7.8236,7.8236,7.8158,7.8236,17600.0
2007-07-09 13:05:00,10.06,10.06,10.06,10.06,6800.0,7.8236,7.8236,7.8236,7.8236,6800.0
2007-07-09 13:10:00,10.06,10.06,10.06,10.06,2800.0,7.8236,7.8236,7.8236,7.8236,2800.0
2007-07-09 13:15:00,10.06,10.06,10.06,10.06,5200.0,7.8236,7.8236,7.8236,7.8236,5200.0
2007-07-09 13:20:00,10.07,10.07,10.07,10.07,1600.0,7.8313,7.8313,7.8313,7.8313,1600.0
2007-07-09 13:25:00,10.08,10.08,10.08,10.08,9200.0,7.8391,7.8391,7.8391,7.8391,9200.0
2007-07-09 13:30:00,10.08,10.08,10.06,10.06,13200.0,7.8391,7.8391,7.8236,7.8236,13200.0
2007-07-09 13:35:00,10.07,10.07,10.06,10.06,2800.0,7.8313,7.8313,7.8236,7.8236,2800.0
2007-07-09 13:40:00,10.06,10.06,10.06,10.06,28800.0,7.8236,7.8236,7.8236,7.8236,28800.0
2007-07-09 13:45:00,10.06,10.06,10.05,10.05,6400.0,7.8236,7.8236,7.8158,7.8158,6400.0
2007-07-09 13:50:00,10.05,10.06,10.05,10.05,10400.0,7.8158,7.8236,7.8158,7.8158,10400.0
2007-07-09 13:55:00,10.05,10.05,10.05,10.05,5200.0,7.8158,7.8158,7.8158,7.8158,5200.0
2007-07-09 14:00:00,10.05,10.06,10.05,10.06,1600.0,7.8158,7.8236,7.8158,7.8236,1600.0
2007-07-09 14:05:00,10.05,10.06,10.05,10.06,7200.0,7.8158,7.8236,7.8158,7.8236,7200.0
2007-07-09 14:10:00,10.06,10.06,10.05,10.06,6400.0,7.8236,7.8236,7.8158,7.8236,6400.0
2007-07-09 14:15:00,10.05,10.05,10.05,10.05,20800.0,7.8158,7.8158,7.8158,7.8158,20800.0
2007-07-09 14:20:00,10.05,10.05,10.05,10.05,39600.0,7.8158,7.8158,7.8158,7.8158,39600.0
2007-07-09 14:25:00,10.05,10.05,10.03,10.03,26400.0,7.8158,7.8158,7.8002,7.8002,26400.0
2007-07-09 14:30:00,10.04,10.04,10.03,10.04,12400.0,7.808,7.808,7.8002,7.808,12400.0
2007-07-09 14:35:00,10.04,10.05,10.04,10.04,14800.0,7.808,7.8158,7.808,7.808,14800.0
2007-07-09 14:40:00,10.04,10.05,10.04,10.05,6400.0,7.808,7.8158,7.808,7.8158,6400.0
2007-07-09 14:45:00,10.05,10.07,10.05,10.06,35200.0,7.8158,7.8313,7.8158,7.8236,35200.0
2007-07-09 14:50:00,10.06,10.06,10.06,10.06,10000.0,7.8236,7.8236,7.8236,7.8236,10000.0
2007-07-09 14:55:00,10.06,10.07,10.06,10.07,16000.0,7.8236,7.8313,7.8236,7.8313,16000.0
2007-07-09 15:00:00,10.07,10.08,10.06,10.07,11200.0,7.8313,7.8391,7.8236,7.8313,11200.0
2007-07-09 15:05:00,10.07,10.07,10.06,10.06,38400.0,7.8313,7.8313,7.8236,7.8236,38400.0
2007-07-09 15:10:00,10.06,10.06,10.05,10.05,70800.0,7.8236,7.8236,7.8158,7.8158,70800.0
2007-07-09 15:15:00,10.05,10.06,10.05,10.06,38000.0,7.8158,7.8236,7.8158,7.8236,38000.0
2007-07-09 15:20:00,10.06,10.07,10.06,10.07,29600.0,7.8236,7.8313,7.8236,7.8313,29600.0
2007-07-09 15:25:00,10.07,10.07,10.06,10.06,79600.0,7.8313,7.8313,7.8236,7.8236,79600.0
2007-07-09 15:30:00,10.06,10.06,10.05,10.05,35600.0,7.8236,7.8236,7.8158,7.8158,35600.0
2007-07-09 15:35:00,10.05,10.06,10.05,10.05,23200.0,7.8158,7.8236,7.8158,7.8158,23200.0
2007-07-09 15:40:00,10.05,10.05,10.04,10.04,30400.0,7.8158,7.8158,7.808,7.808,30400.0
2007-07-09 15:45:00,10.04,10.05,10.04,10.04,53600.0,7.808,7.8158,7.808,7.808,53600.0
2007-07-09 15:50:00,10.04,10.04,10.03,10.03,99600.0,7.808,7.808,7.8002,7.8002,99600.0
2007-07-09 15:55:00,10.03,10.03,10.01,10.01,247200.0,7.8002,7.8002,7.7847,7.7847,247200.0
2007-07-10 09:30:00,9.99,10.02,9.95,9.97,132800.0,7.7691,7.7925,7.738,7.7536,132800.0
2007-07-10 09:35:00,9.97,10.0,9.97,9.99,24000.0,7.7536,7.7769,7.7536,7.7691,24000.0
2007-07-10 09:40:00,9.99,9.99,9.95,9.96,73600.0,7.7691,7.7691,7.738,7.7458,73600.0
2007-07-10 09:45:00,9.96,9.97,9.95,9.97,47200.0,7.7458,7.7536,7.738,7.7536,47200.0
2007-07-10 09:50:00,9.97,10.01,9.97,10.01,70400.0,7.7536,7.7847,7.7536,7.7847,70400.0
2007-07-10 09:55:00,10.0,10.01,10.0,10.01,40400.0,7.7769,7.7847,7.7769,7.7847,40400.0
2007-07-10 10:00:00,10.01,10.02,10.0,10.02,51200.0,7.7847,7.7925,7.7769,7.7925,51200.0
2007-07-10 10:05:00,10.02,10.03,10.02,10.03,60800.0,7.7925,7.8002,7.7925,7.8002,60800.0
2007-07-10 10:10:00,10.02,10.04,10.02,10.04,38400.0,7.7925,7.808,7.7925,7.808,38400.0
2007-07-10 10:15:00,10.04,10.05,10.04,10.04,30400.0,7.808,7.8158,7.808,7.808,30400.0
2007-07-10 10:20:00,10.04,10.05,10.04,10.04,23600.0,7.808,7.8158,7.808,7.808,23600.0
2007-07-10 10:25:00,10.04,10.05,10.01,10.02,40000.0,7.808,7.8158,7.7847,7.7925,40000.0
2007-07-10 10:30:00,10.02,10.02,10.0,10.01,18400.0,7.7925,7.7925,7.7769,7.7847,18400.0
2007-07-10 10:35:00,10.0,10.02,10.0,10.01,16800.0,7.7769,7.7925,7.7769,7.7847,16800.0
2007-07-10 10:40:00,10.01,10.01,10.0,10.0,12000.0,7.7847,7.7847,7.7769,7.7769,12000.0
2007-07-10 10:45:00,10.0,10.0,9.99,10.0,42000.0,7.7769,7.7769,7.7691,7.7769,42000.0
2007-07-10 10:50:00,10.0,10.02,10.0,10.02,14000.0,7.7769,7.7925,7.7769,7.7925,14000.0
2007-07-10 10:55:00,10.03,10.03,10.02,10.02,24000.0,7.8002,7.8002,7.7925,7.7925,24000.0
2007-07-10 11:00:00,10.03,10.04,10.03,10.03,20000.0,7.8002,7.808,7.8002,7.8002,20000.0
2007-07-10 11:05:00,10.03,10.04,10.03,10.03,10000.0,7.8002,7.808,7.8002,7.8002,10000.0
2007-07-10 11:10:00,10.03,10.03,10.03,10.03,38400.0,7.8002,7.8002,7.8002,7.8002,38400.0
2007-07-10 11:15:00,10.03,10.05,10.03,10.04,33200.0,7.8002,7.8158,7.8002,7.808,33200.0
2007-07-10 11:20:00,10.04,10.05,10.04,10.04,13600.0,7.808,7.8158,7.808,7.808,13600.0
2007-07-10 11:25:00,10.04,10.05,10.04,10.04,13600.0,7.808,7.8158,7.808,7.808,13600.0
2007-07-10 11:30:00,10.04,10.04,10.04,10.04,11600.0,7.808,7.808,7.808,7.808,11600.0
2007-07-10 11:35:00,10.04,10.05,10.04,10.05,10000.0,7.808,7.8158,7.808,7.8158,10000.0
2007-07-10 11:40:00,10.05,10.05,10.05,10.05,13200.0,7.8158,7.8158,7.8158,7.8158,13200.0
2007-07-10 11:45:00,10.06,10.06,10.05,10.05,12400.0,7.8236,7.8236,7.8158,7.8158,12400.0
2007-07-10 11:50:00,10.05,10.05,10.05,10.05,7200.0,7.8158,7.8158,7.8158,7.8158,7200.0
2007-07-10 11:55:00,10.05,10.06,10.05,10.06,18000.0,7.8158,7.8236,7.8158,7.8236,18000.0
2007-07-10 12:00:00,10.06,10.07,10.06,10.06,22000.0,7.8236,7.8313,7.8236,7.8236,22000.0
2007-07-10 12:05:00,10.06,10.06,10.06,10.06,4400.0,7.8236,7.8236,7.8236,7.8236,4400.0
2007-07-10 12:10:00,10.06,10.06,10.04,10.04,27600.0,7.8236,7.8236,7.808,7.808,27600.0
2007-07-10 12:15:00,10.04,10.04,10.03,10.04,12000.0,7.808,7.808,7.8002,7.808,12000.0
2007-07-10 12:20:00,10.04,10.05,10.04,10.05,9200.0,7.808,7.8158,7.808,7.8158,9200.0
2007-07-10 12:25:00,10.05,10.05,10.04,10.04,7600.0,7.8158,7.8158,7.808,7.808,7600.0
2007-07-10 12:30:00,10.04,10.04,10.04,10.04,6000.0,7.808,7.808,7.808,7.808,6000.0
2007-07-10 12:35:00,10.05,10.06,10.05,10.05,15200.0,7.8158,7.8236,7.8158,7.8158,15200.0
2007-07-10 12:40:00,10.05,10.06,10.05,10.05,14400.0,7.8158,7.8236,7.8158,7.8158,14400.0
2007-07-10 12:45:00,10.05,10.05,10.03,10.03,16400.0,7.8158,7.8158,7.8002,7.8002,16400.0
2007-07-10 12:50:00,10.03,10.03,10.03,10.03,4800.0,7.8002,7.8002,7.8002,7.8002,4800.0
2007-07-10 12:55:00,10.03,10.04,10.03,10.04,20800.0,7.8002,7.808,7.8002,7.808,20800.0
2007-07-10 13:00:00,10.04,10.05,10.03,10.04,46400.0,7.808,7.8158,7.8002,7.808,46400.0
2007-07-10 13:05:00,10.04,10.04,10.03,10.03,8000.0,7.808,7.808,7.8002,7.8002,8000.0
2007-07-10 13:10:00,10.03,10.06,10.03,10.05,32400.0,7.8002,7.8236,7.8002,7.8158,32400.0
2007-07-10 13:15:00,10.04,10.05,10.03,10.05,55600.0,7.808,7.8158,7.8002,7.8158,55600.0
2007-07-10 13:20:00,10.05,10.05,10.01,10.02,24000.0,7.8158,7.8158,7.7847,7.7925,24000.0
2007-07-10 13:25:00,10.02,10.04,10.02,10.03,13600.0,7.7925,7.808,7.7925,7.8002,13600.0
2007-07-10 13:30:00,10.03,10.03,10.02,10.03,16800.0,7.8002,7.8002,7.7925,7.8002,16800.0
2007-07-10 13:35:00,10.03,10.04,10.03,10.03,27200.0,7.8002,7.808,7.8002,7.8002,27200.0
2007-07-10 13:40:00,10.02,10.03,10.02,10.03,25600.0,7.7925,7.8002,7.7925,7.8002,25600.0
2007-07-10 13:45:00,10.03,10.03,9.99,10.01,43200.0,7.8002,7.8002,7.7691,7.7847,43200.0
2007-07-10 13:50:00,10.01,10.01,9.99,10.0,50400.0,7.7847,7.7847,7.7691,7.7769,50400.0
2007-07-10 13:55:00,10.0,10.01,10.0,10.0,25200.0,7.7769,7.7847,7.7769,7.7769,25200.0
2007-07-10 14:00:00,10.01,10.01,9.99,10.01,60400.0,7.7847,7.7847,7.7691,7.7847,60400.0
2007-07-10 14:05:00,10.01,10.02,10.0,10.01,46000.0,7.7847,7.7925,7.7769,7.7847,46000.0
2007-07-10 14:10:00,10.01,10.01,10.0,10.0,38000.0,7.7847,7.7847,7.7769,7.7769,38000.0
2007-07-10 14:15:00,10.0,10.03,10.0,10.02,26000.0,7.7769,7.8002,7.7769,7.7925,26000.0
2007-07-10 14:20:00,10.01,10.03,10.01,10.02,16000.0,7.7847,7.8002,7.7847,7.7925,16000.0
2007-07-10 14:25:00,10.02,10.02,10.0,10.0,13600.0,7.7925,7.7925,7.7769,7.7769,13600.0
2007-07-10 14:30:00,10.0,10.01,10.0,10.01,14800.0,7.7769,7.7847,7.7769,7.7847,14800.0
2007-07-10 14:35:00,10.01,10.01,10.0,10.0,20400.0,7.7847,7.7847,7.7769,7.7769,20400.0
2007-07-10 14:40:00,10.0,10.01,10.0,10.0,13600.0,7.7769,7.7847,7.7769,7.7769,13600.0
2007-07-10 14:45:00,10.0,10.01,10.0,10.0,38000.0,7.7769,7.7847,7.7769,7.7769,38000.0
2007-07-10 14:50:00,10.0,10.01,10.0,10.01,40800.0,7.7769,7.7847,7.7769,7.7847,40800.0
2007-07-10 14:55:00,10.01,10.02,10.0,10.01,43200.0,7.7847,7.7925,7.7769,7.7847,43200.0
2007-07-10 15:00:00,10.01,10.01,10.0,10.0,20000.0,7.7847,7.7847,7.7769,7.7769,20000.0
2007-07-10 15:05:00,10.01,10.01,9.99,10.01,66400.0,7.7847,7.7847,7.7691,7.7847,66400.0
2007-07-10 15:10:00,10.0,10.01,10.0,10.0,28000.0,7.7769,7.7847,7.7769,7.7769,28000.0
2007-07-10 15:15:00,10.0,10.02,10.0,10.02,48400.0,7.7769,7.7925,7.7769,7.7925,48400.0
2007-07-10 15:20:00,10.01,10.03,10.01,10.02,46400.0,7.7847,7.8002,7.7847,7.7925,46400.0
2007-07-10 15:25:00,10.02,10.02,10.01,10.01,52800.0,7.7925,7.7925,7.7847,7.7847,52800.0
2007-07-10 15:30:00,10.01,10.01,9.99,10.01,55200.0,7.7847,7.7847,7.7691,7.7847,55200.0
2007-07-10 15:35:00,10.0,10.01,10.0,10.01,88400.0,7.7769,7.7847,7.7769,7.7847,88400.0
2007-07-10 15:40:00,10.0,10.01,10.0,10.0,130400.0,7.7769,7.7847,7.7769,7.7769,130400.0
2007-07-10 15:45:00,10.0,10.01,9.99,10.0,112000.0,7.7769,7.7847,7.7691,7.7769,112000.0
2007-07-10 15:50:00,10.0,10.01,10.0,10.01,110000.0,7.7769,7.7847,7.7769,7.7847,110000.0
2007-07-10 15:55:00,10.0,10.01,10.0,10.01,152000.0,7.7769,7.7847,7.7769,7.7847,152000.0
2007-07-11 09:30:00,9.97,10.0,9.96,9.99,77200.0,7.7536,7.7769,7.7458,7.7691,77200.0
2007-07-11 09:35:00,9.97,9.99,9.95,9.95,24800.0,7.7536,7.7691,7.738,7.738,24800.0
2007-07-11 09:40:00,9.97,9.97,9.94,9.94,19200.0,7.7536,7.7536,7.7302,7.7302,19200.0
2007-07-11 09:45:00,9.94,9.94,9.94,9.94,12400.0,7.7302,7.7302,7.7302,7.7302,12400.0
2007-07-11 09:50:00,9.94,9.95,9.93,9.93,39200.0,7.7302,7.738,7.7225,7.7225,39200.0
2007-07-11 09:55:00,9.93,9.93,9.93,9.93,29600.0,7.7225,7.7225,7.7225,7.7225,29600.0
2007-07-11 10:00:00,9.94,9.96,9.92,9.96,68400.0,7.7302,7.7458,7.7147,7.7458,68400.0
2007-07-11 10:05:00,9.96,9.96,9.95,9.96,17200.0,7.7458,7.7458,7.738,7.7458,17200.0
2007-07-11 10:10:00,9.94,9.98,9.94,9.98,50800.0,7.7302,7.7614,7.7302,7.7614,50800.0
2007-07-11 10:15:00,9.98,9.99,9.97,9.99,32000.0,7.7614,7.7691,7.7536,7.7691,32000.0
2007-07-11 10:20:00,9.99,9.99,9.98,9.99,12000.0,7.7691,7.7691,7.7614,7.7691,12000.0
2007-07-11 10:25:00,9.99,10.0,9.98,9.99,30400.0,7.7691,7.7769,7.7614,7.7691,30400.0
2007-07-11 10:30:00,9.99,10.0,9.98,9.99,39600.0,7.7691,7.7769,7.7614,7.7691,39600.0
2007-07-11 10:35:00,9.99,10.01,9.99,10.0,79200.0,7.7691,7.7847,7.7691,7.7769,79200.0
2007-07-11 10:40:00,10.01,10.01,10.0,10.0,27200.0,7.7847,7.7847,7.7769,7.7769,27200.0
2007-07-11 10:45:00,10.01,10.01,10.0,10.01,12400.0,7.7847,7.7847,7.7769,7.7847,12400.0
2007-07-11 10:50:00,10.01,10.02,10.01,10.01,13200.0,7.7847,7.7925,7.7847,7.7847,13200.0
2007-07-11 10:55:00,10.01,10.02,10.01,10.02,10800.0,7.7847,7.7925,7.7847,7.7925,10800.0
2007-07-11 11:00:00,10.01,10.03,10.01,10.03,6800.0,7.7847,7.8002,7.7847,7.8002,6800.0
2007-07-11 11:05:00,10.02,10.03,10.01,10.01,18400.0,7.7925,7.8002,7.7847,7.7847,18400.0
2007-07-11 11:10:00,10.02,10.02,10.01,10.01,16000.0,7.7925,7.7925,7.7847,7.7847,16000.0
2007-07-11 11:15:00,10.01,10.02,10.01,10.02,34000.0,7.7847,7.7925,7.7847,7.7925,34000.0
2007-07-11 11:20:00,10.01,10.02,10.01,10.01,22000.0,7.7847,7.7925,7.7847,7.7847,22000.0
2007-07-11 11:25:00,10.01,10.02,10.01,10.02,19200.0,7.7847,7.7925,7.7847,7.7925,19200.0
2007-07-11 11:30:00,10.02,10.02,10.0,10.0,34400.0,7.7925,7.7925,7.7769,7.7769,34400.0
2007-07-11 11:35:00,10.0,10.01,10.0,10.01,12400.0,7.7769,7.7847,7.7769,7.7847,12400.0
2007-07-11 11:40:00,10.01,10.01,10.0,10.01,9600.0,7.7847,7.7847,7.7769,7.7847,9600.0
2007-07-11 11:45:00,10.01,10.01,10.01,10.01,400.0,7.7847,7.7847,7.7847,7.7847,400.0
2007-07-11 11:50:00,10.01,10.01,10.0,10.0,11200.0,7.7847,7.7847,7.7769,7.7769,11200.0
2007-07-11 11:55:00,10.0,10.01,10.0,10.01,16800.0,7.7769,7.7847,7.7769,7.7847,16800.0
2007-07-11 12:00:00,10.0,10.02,10.0,10.02,22400.0,7.7769,7.7925,7.7769,7.7925,22400.0
2007-07-11 12:05:00,10.02,10.03,10.02,10.02,27600.0,7.7925,7.8002,7.7925,7.7925,27600.0
2007-07-11 12:10:00,10.02,10.04,10.02,10.04,25600.0,7.7925,7.808,7.7925,7.808,25600.0
2007-07-11 12:15:00,10.04,10.04,10.03,10.03,10800.0,7.808,7.808,7.8002,7.8002,10800.0
2007-07-11 12:20:00,10.03,10.03,10.03,10.03,17600.0,7.8002,7.8002,7.8002,7.8002,17600.0
2007-07-11 12:25:00,10.03,10.03,10.03,10.03,10000.0,7.8002,7.8002,7.8002,7.8002,10000.0
2007-07-11 12:30:00,10.03,10.03,10.03,10.03,7200.0,7.8002,7.8002,7.8002,7.8002,7200.0
2007-07-11 12:35:00,10.03,10.03,10.03,10.03,2800.0,7.8002,7.8002,7.8002,7.8002,2800.0
2007-07-11 12:40:00,10.03,10.03,10.02,10.02,11600.0,7.8002,7.8002,7.7925,7.7925,11600.0
2007-07-11 12:45:00,10.02,10.02,10.0,10.01,21200.0,7.7925,7.7925,7.7769,7.7847,21200.0
2007-07-11 12:50:00,10.02,10.02,10.0,10.01,22000.0,7.7925,7.7925,7.7769,7.7847,22000.0
2007-07-11 12:55:00,10.01,10.01,10.01,10.01,8000.0,7.7847,7.7847,7.7847,7.7847,8000.0
2007-07-11 13:00:00,10.01,10.03,10.01,10.03,14800.0,7.7847,7.8002,7.7847,7.8002,14800.0
2007-07-11 13:05:00,10.03,10.03,10.03,10.03,3200.0,7.8002,7.8002,7.8002,7.8002,3200.0
2007-07-11 13:10:00,10.02,10.03,10.01,10.02,26000.0,7.7925,7.8002,7.7847,7.7925,26000.0
2007-07-11 13:15:00,10.01,10.01,10.01,10.01,4000.0,7.7847,7.7847,7.7847,7.7847,4000.0
2007-07-11 13:20:00,10.02,10.02,10.01,10.01,9200.0,7.7925,7.7925,7.7847,7.7847,9200.0
2007-07-11 13:25:00,10.01,10.01,10.0,10.01,18000.0,7.7847,7.7847,7.7769,7.7847,18000.0
2007-07-11 13:30:00,10.01,10.01,10.01,10.01,12800.0,7.7847,7.7847,7.7847,7.7847,12800.0
2007-07-11 13:35:00,10.01,10.02,10.01,10.02,19200.0,7.7847,7.7925,7.7847,7.7925,19200.0
2007-07-11 13:40:00,10.01,10.02,10.01,10.02,8400.0,7.7847,7.7925,7.7847,7.7925,8400.0
2007-07-11 13:45:00,10.02,10.03,10.02,10.03,24000.0,7.7925,7.8002,7.7925,7.8002,24000.0
2007-07-11 13:50:00,10.02,10.03,10.01,10.02,14000.0,7.7925,7.8002,7.7847,7.7925,14000.0
2007-07-11 13:55:00,10.01,10.01,10.0,10.0,27600.0,7.7847,7.7847,7.7769,7.7769,27600.0
2007-07-11 14:00:00,10.01,10.01,10.0,10.01,32400.0,7.7847,7.7847,7.7769,7.7847,32400.0
2007-07-11 14:05:00,10.01,10.01,10.0,10.01,46000.0,7.7847,7.7847,7.7769,7.7847,46000.0
2007-07-11 14:10:00,10.01,10.03,10.01,10.03,22400.0,7.7847,7.8002,7.7847,7.8002,22400.0
2007-07-11 14:15:00,10.03,10.04,10.03,10.04,34800.0,7.8002,7.808,7.8002,7.808,34800.0
2007-07-11 14:20:00,10.03,10.04,10.03,10.04,10400.0,7.8002,7.808,7.8002,7.808,10400.0
2007-07-11 14:25:00,10.03,10.04,10.03,10.04,14000.0,7.8002,7.808,7.8002,7.808,14000.0
2007-07-11 14:30:00,10.04,10.04,10.01,10.02,29200.0,7.808,7.808,7.7847,7.7925,29200.0
2007-07-11 14:35:00,10.02,10.03,10.02,10.03,19200.0,7.7925,7.8002,7.7925,7.8002,19200.0
2007-07-11 14:40:00,10.03,10.03,10.01,10.02,18000.0,7.8002,7.8002,7.7847,7.7925,18000.0
2007-07-11 14:45:00,10.02,10.02,10.01,10.01,12400.0,7.7925,7.7925,7.7847,7.7847,12400.0
2007-07-11 14:50:00,10.01,10.02,10.0,10.0,46800.0,7.7847,7.7925,7.7769,7.7769,46800.0
2007-07-11 14:55:00,10.01,10.02,10.0,10.02,39200.0,7.7847,7.7925,7.7769,7.7925,39200.0
2007-07-11 15:00:00,10.02,10.02,10.01,10.01,26800.0,7.7925,7.7925,7.7847,7.7847,26800.0
2007-07-11 15:05:00,10.01,10.03,10.01,10.03,20400.0,7.7847,7.8002,7.7847,7.8002,20400.0
2007-07-11 15:10:00,10.02,10.03,10.01,10.02,50400.0,7.7925,7.8002,7.7847,7.7925,50400.0
2007-07-11 15:15:00,10.01,10.02,10.0,10.02,25600.0,7.7847,7.7925,7.7769,7.7925,25600.0
2007-07-11 15:20:00,10.02,10.02,10.01,10.01,24000.0,7.7925,7.7925,7.7847,7.7847,24000.0
2007-07-11 15:25:00,10.01,10.03,10.01,10.02,28800.0,7.7847,7.8002,7.7847,7.7925,28800.0
2007-07-11 15:30:00,10.02,10.03,10.02,10.02,45600.0,7.7925,7.8002,7.7925,7.7925,45600.0
2007-07-11 15:35:00,10.02,10.03,10.01,10.02,29600.0,7.7925,7.8002,7.7847,7.7925,29600.0
2007-07-11 15:40:00,10.02,10.02,10.01,10.02,26400.0,7.7925,7.7925,7.7847,7.7925,26400.0
2007-07-11 15:45:00,10.02,10.02,10.01,10.02,51600.0,7.7925,7.7925,7.7847,7.7925,51600.0
2007-07-11 15:50:00,10.02,10.02,10.01,10.02,79600.0,7.7925,7.7925,7.7847,7.7925,79600.0
2007-07-11 15:55:00,10.01,10.03,10.01,10.03,146800.0,7.7847,7.8002,7.7847,7.8002,146800.0
2007-07-12 09:30:00,10.09,10.09,10.01,10.07,46000.0,7.8469,7.8469,7.7847,7.8313,46000.0
2007-07-12 09:35:00,10.07,10.07,10.04,10.05,47200.0,7.8313,7.8313,7.808,7.8158,47200.0
2007-07-12 09:40:00,10.05,10.06,10.03,10.06,35200.0,7.8158,7.8236,7.8002,7.8236,35200.0
2007-07-12 09:45:00,10.06,10.07,10.05,10.06,28800.0,7.8236,7.8313,7.8158,7.8236,28800.0
2007-07-12 09:50:00,10.06,10.08,10.05,10.05,14400.0,7.8236,7.8391,7.8158,7.8158,14400.0
2007-07-12 09:55:00,10.05,10.07,10.05,10.06,17200.0,7.8158,7.8313,7.8158,7.8236,17200.0
2007-07-12 10:00:00,10.06,10.08,10.06,10.07,15600.0,7.8236,7.8391,7.8236,7.8313,15600.0
2007-07-12 10:05:00,10.08,10.08,10.06,10.06,14000.0,7.8391,7.8391,7.8236,7.8236,14000.0
2007-07-12 10:10:00,10.06,10.08,10.06,10.08,10800.0,7.8236,7.8391,7.8236,7.8391,10800.0
2007-07-12 10:15:00,10.07,10.08,10.07,10.08,5200.0,7.8313,7.8391,7.8313,7.8391,5200.0
2007-07-12 10:20:00,10.07,10.08,10.06,10.06,14000.0,7.8313,7.8391,7.8236,7.8236,14000.0
2007-07-12 10:25:00,10.06,10.07,10.06,10.07,7600.0,7.8236,7.8313,7.8236,7.8313,7600.0
2007-07-12 10:30:00,10.07,10.08,10.07,10.08,8800.0,7.8313,7.8391,7.8313,7.8391,8800.0
2007-07-12 10:35:00,10.08,10.09,10.07,10.07,11600.0,7.8391,7.8469,7.8313,7.8313,11600.0
2007-07-12 10:40:00,10.07,10.07,10.06,10.06,9600.0,7.8313,7.8313,7.8236,7.8236,9600.0
2007-07-12 10:45:00,10.06,10.07,10.05,10.06,38800.0,7.8236,7.8313,7.8158,7.8236,38800.0
2007-07-12 10:50:00,10.06,10.06,10.06,10.06,44400.0,7.8236,7.8236,7.8236,7.8236,44400.0
2007-07-12 10:55:00,10.06,10.06,10.06,10.06,47600.0,7.8236,7.8236,7.8236,7.8236,47600.0
2007-07-12 11:00:00,10.06,10.06,10.05,10.05,25200.0,7.8236,7.8236,7.8158,7.8158,25200.0
2007-07-12 11:05:00,10.05,10.06,10.05,10.05,52000.0,7.8158,7.8236,7.8158,7.8158,52000.0
2007-07-12 11:10:00,10.05,10.06,10.05,10.06,6400.0,7.8158,7.8236,7.8158,7.8236,6400.0
2007-07-12 11:15:00,10.06,10.08,10.06,10.08,26400.0,7.8236,7.8391,7.8236,7.8391,26400.0
2007-07-12 11:20:00,10.07,10.08,10.06,10.06,38000.0,7.8313,7.8391,7.8236,7.8236,38000.0
2007-07-12 11:25:00,10.06,10.07,10.06,10.06,71200.0,7.8236,7.8313,7.8236,7.8236,71200.0
2007-07-12 11:30:00,10.06,10.07,10.03,10.06,78400.0,7.8236,7.8313,7.8002,7.8236,78400.0
2007-07-12 11:35:00,10.06,10.06,10.06,10.06,8400.0,7.8236,7.8236,7.8236,7.8236,8400.0
2007-07-12 11:40:00,10.06,10.07,10.06,10.07,7600.0,7.8236,7.8313,7.8236,7.8313,7600.0
2007-07-12 11:45:00,10.07,10.07,10.06,10.06,9200.0,7.8313,7.8313,7.8236,7.8236,9200.0
2007-07-12 11:50:00,10.07,10.07,10.06,10.06,11200.0,7.8313,7.8313,7.8236,7.8236,11200.0
2007-07-12 11:55:00,10.07,10.07,10.06,10.07,7200.0,7.8313,7.8313,7.8236,7.8313,7200.0
2007-07-12 12:00:00,10.07,10.07,10.06,10.07,33600.0,7.8313,7.8313,7.8236,7.8313,33600.0
2007-07-12 12:05:00,10.07,10.07,10.06,10.06,21200.0,7.8313,7.8313,7.8236,7.8236,21200.0
2007-07-12 12:10:00,10.06,10.07,10.06,10.06,16800.0,7.8236,7.8313,7.8236,7.8236,16800.0
2007-07-12 12:15:00,10.07,10.07,10.06,10.06,59200.0,7.8313,7.8313,7.8236,7.8236,59200.0
2007-07-12 12:20:00,10.06,10.07,10.06,10.07,17200.0,7.8236,7.8313,7.8236,7.8313,17200.0
2007-07-12 12:25:00,10.07,10.08,10.07,10.08,9600.0,7.8313,7.8391,7.8313,7.8391,9600.0
2007-07-12 12:30:00,10.08,10.08,10.07,10.07,15200.0,7.8391,7.8391,7.8313,7.8313,15200.0
2007-07-12 12:35:00,10.07,10.07,10.06,10.06,2800.0,7.8313,7.8313,7.8236,7.8236,2800.0
2007-07-12 12:40:00,10.07,10.07,10.07,10.07,12000.0,7.8313,7.8313,7.8313,7.8313,12000.0
2007-07-12 12:45:00,10.07,10.07,10.07,10.07,4400.0,7.8313,7.8313,7.8313,7.8313,4400.0
2007-07-12 12:50:00,10.07,10.07,10.06,10.07,10000.0,7.8313,7.8313,7.8236,7.8313,10000.0
2007-07-12 12:55:00,10.07,10.08,10.07,10.08,8400.0,7.8313,7.8391,7.8313,7.8391,8400.0
2007-07-12 13:00:00,10.08,10.09,10.08,10.08,9600.0,7.8391,7.8469,7.8391,7.8391,9600.0
2007-07-12 13:05:00,10.08,10.08,10.07,10.07,22400.0,7.8391,7.8391,7.8313,7.8313,22400.0
2007-07-12 13:10:00,10.07,10.07,10.07,10.07,6000.0,7.8313,7.8313,7.8313,7.8313,6000.0
2007-07-12 13:15:00,10.07,10.07,10.06,10.06,16800.0,7.8313,7.8313,7.8236,7.8236,16800.0
2007-07-12 13:20:00,10.06,10.07,10.06,10.07,9200.0,7.8236,7.8313,7.8236,7.8313,9200.0
2007-07-12 13:25:00,10.07,10.08,10.07,10.08,9200.0,7.8313,7.8391,7.8313,7.8391,9200.0
2007-07-12 13:30:00,10.07,10.08,10.07,10.07,9200.0,7.8313,7.8391,7.8313,7.8313,9200.0
2007-07-12 13:35:00,10.07,10.07,10.07,10.07,6800.0,7.8313,7.8313,7.8313,7.8313,6800.0
2007-07-12 13:40:00,10.07,10.08,10.07,10.08,27200.0,7.8313,7.8391,7.8313,7.8391,27200.0
2007-07-12 13:45:00,10.08,10.08,10.08,10.08,11600.0,7.8391,7.8391,7.8391,7.8391,11600.0
2007-07-12 13:50:00,10.08,10.08,10.07,10.07,12400.0,7.8391,7.8391,7.8313,7.8313,12400.0
2007-07-12 13:55:00,10.07,10.08,10.07,10.07,12800.0,7.8313,7.8391,7.8313,7.8313,12800.0
2007-07-12 14:00:00,10.07,10.07,10.06,10.06,46400.0,7.8313,7.8313,7.8236,7.8236,46400.0
2007-07-12 14:05:00,10.06,10.06,10.05,10.05,21600.0,7.8236,7.8236,7.8158,7.8158,21600.0
2007-07-12 14:10:00,10.05,10.06,10.05,10.05,16000.0,7.8158,7.8236,7.8158,7.8158,16000.0
2007-07-12 14:15:00,10.06,10.06,10.05,10.05,22400.0,7.8236,7.8236,7.8158,7.8158,22400.0
2007-07-12 14:20:00,10.05,10.06,10.05,10.06,19200.0,7.8158,7.8236,7.8158,7.8236,19200.0
2007-07-12 14:25:00,10.06,10.07,10.06,10.07,21200.0,7.8236,7.8313,7.8236,7.8313,21200.0
2007-07-12 14:30:00,10.08,10.08,10.08,10.08,6000.0,7.8391,7.8391,7.8391,7.8391,6000.0
2007-07-12 14:35:00,10.08,10.08,10.07,10.07,5600.0,7.8391,7.8391,7.8313,7.8313,5600.0
2007-07-12 14:40:00,10.07,10.08,10.07,10.08,9200.0,7.8313,7.8391,7.8313,7.8391,9200.0
2007-07-12 14:45:00,10.08,10.09,10.08,10.09,15600.0,7.8391,7.8469,7.8391,7.8469,15600.0
2007-07-12 14:50:00,10.09,10.1,10.09,10.1,20800.0,7.8469,7.8547,7.8469,7.8547,20800.0
2007-07-12 14:55:00,10.1,10.11,10.1,10.1,39200.0,7.8547,7.8625,7.8547,7.8547,39200.0
2007-07-12 15:00:00,10.1,10.11,10.1,10.1,26400.0,7.8547,7.8625,7.8547,7.8547,26400.0
2007-07-12 15:05:00,10.1,10.11,10.1,10.11,32400.0,7.8547,7.8625,7.8547,7.8625,32400.0
2007-07-12 15:10:00,10.1,10.11,10.1,10.11,19600.0,7.8547,7.8625,7.8547,7.8625,19600.0
2007-07-12 15:15:00,10.11,10.11,10.1,10.11,14800.0,7.8625,7.8625,7.8547,7.8625,14800.0
2007-07-12 15:20:00,10.1,10.11,10.1,10.11,23200.0,7.8547,7.8625,7.8547,7.8625,23200.0
2007-07-12 15:25:00,10.1,10.11,10.1,10.11,41200.0,7.8547,7.8625,7.8547,7.8625,41200.0
2007-07-12 15:30:00,10.11,10.13,10.11,10.13,45600.0,7.8625,7.878,7.8625,7.878,45600.0
2007-07-12 15:35:00,10.13,10.13,10.12,10.13,110400.0,7.878,7.878,7.8702,7.878,110400.0
2007-07-12 15:40:00,10.13,10.14,10.13,10.13,74800.0,7.878,7.8858,7.878,7.878,74800.0
2007-07-12 15:45:00,10.13,10.13,10.13,10.13,63600.0,7.878,7.878,7.878,7.878,63600.0
2007-07-12 15:50:00,10.13,10.15,10.13,10.14,210800.0,7.878,7.8936,7.878,7.8858,210800.0
2007-07-12 15:55:00,10.14,10.17,10.14,10.17,273200.0,7.8858,7.9091,7.8858,7.9091,273200.0
2007-07-13 09:30:00,10.13,10.17,10.13,10.17,48000.0,7.878,7.9091,7.878,7.9091,48000.0
2007-07-13 09:35:00,10.17,10.17,10.16,10.16,24400.0,7.9091,7.9091,7.9013,7.9013,24400.0
2007-07-13 09:40:00,10.16,10.19,10.16,10.17,58400.0,7.9013,7.9247,7.9013,7.9091,58400.0
2007-07-13 09:45:00,10.17,10.2,10.17,10.19,38000.0,7.9091,7.9324,7.9091,7.9247,38000.0
2007-07-13 09:50:00,10.19,10.2,10.17,10.17,31200.0,7.9247,7.9324,7.9091,7.9091,31200.0
2007-07-13 09:55:00,10.17,10.17,10.14,10.15,40400.0,7.9091,7.9091,7.8858,7.8936,40400.0
2007-07-13 10:00:00,10.15,10.18,10.15,10.15,40400.0,7.8936,7.9169,7.8936,7.8936,40400.0
2007-07-13 10:05:00,10.15,10.17,10.13,10.14,35200.0,7.8936,7.9091,7.878,7.8858,35200.0
2007-07-13 10:10:00,10.15,10.15,10.13,10.13,18800.0,7.8936,7.8936,7.878,7.878,18800.0
2007-07-13 10:15:00,10.13,10.15,10.11,10.11,41200.0,7.878,7.8936,7.8625,7.8625,41200.0
2007-07-13 10:20:00,10.12,10.13,10.11,10.12,38000.0,7.8702,7.878,7.8625,7.8702,38000.0
2007-07-13 10:25:00,10.12,10.13,10.11,10.13,34400.0,7.8702,7.878,7.8625,7.878,34400.0
2007-07-13 10:30:00,10.13,10.13,10.12,10.13,11200.0,7.878,7.878,7.8702,7.878,11200.0
2007-07-13 10:35:00,10.13,10.13,10.12,10.13,13200.0,7.878,7.878,7.8702,7.878,13200.0
2007-07-13 10:40:00,10.13,10.15,10.13,10.15,22800.0,7.878,7.8936,7.878,7.8936,22800.0
2007-07-13 10:45:00,10.15,10.15,10.13,10.15,15200.0,7.8936,7.8936,7.878,7.8936,15200.0
2007-07-13 10:50:00,10.15,10.15,10.13,10.13,20000.0,7.8936,7.8936,7.878,7.878,20000.0
2007-07-13 10:55:00,10.13,10.13,10.13,10.13,12000.0,7.878,7.878,7.878,7.878,12000.0
2007-07-13 11:00:00,10.13,10.14,10.13,10.14,10000.0,7.878,7.8858,7.878,7.8858,10000.0
2007-07-13 11:05:00,10.14,10.14,10.13,10.13,12400.0,7.8858,7.8858,7.878,7.878,12400.0
2007-07-13 11:10:00,10.13,10.13,10.12,10.13,8000.0,7.878,7.878,7.8702,7.878,8000.0
2007-07-13 11:15:00,10.13,10.13,10.12,10.13,10000.0,7.878,7.878,7.8702,7.878,10000.0
2007-07-13 11:20:00,10.13,10.14,10.13,10.14,4000.0,7.878,7.8858,7.878,7.8858,4000.0
2007-07-13 11:25:00,10.14,10.15,10.14,10.15,11200.0,7.8858,7.8936,7.8858,7.8936,11200.0
2007-07-13 11:30:00,10.15,10.15,10.12,10.13,123200.0,7.8936,7.8936,7.8702,7.878,123200.0
2007-07-13 11:35:00,10.13,10.13,10.13,10.13,40000.0,7.878,7.878,7.878,7.878,40000.0
2007-07-13 11:40:00,10.13,10.13,10.12,10.12,26800.0,7.878,7.878,7.8702,7.8702,26800.0
2007-07-13 11:45:00,10.12,10.13,10.12,10.13,1557600.0,7.8702,7.878,7.8702,7.878,1557600.0
2007-07-13 11:50:00,10.13,10.13,10.12,10.13,32000.0,7.878,7.878,7.8702,7.878,32000.0
2007-07-13 11:55:00,10.13,10.14,10.13,10.13,36800.0,7.878,7.8858,7.878,7.878,36800.0
2007-07-13 12:00:00,10.13,10.14,10.13,10.14,22800.0,7.878,7.8858,7.878,7.8858,22800.0
2007-07-13 12:05:00,10.14,10.15,10.14,10.15,13600.0,7.8858,7.8936,7.8858,7.8936,13600.0
2007-07-13 12:10:00,10.15,10.16,10.15,10.16,21200.0,7.8936,7.9013,7.8936,7.9013,21200.0
2007-07-13 12:15:00,10.16,10.16,10.15,10.16,20400.0,7.9013,7.9013,7.8936,7.9013,20400.0
2007-07-13 12:20:00,10.16,10.18,10.16,10.17,38800.0,7.9013,7.9169,7.9013,7.9091,38800.0
2007-07-13 12:25:00,10.17,10.18,10.17,10.18,29200.0,7.9091,7.9169,7.9091,7.9169,29200.0
2007-07-13 12:30:00,10.18,10.18,10.17,10.18,10400.0,7.9169,7.9169,7.9091,7.9169,10400.0
2007-07-13 12:35:00,10.18,10.19,10.18,10.19,38000.0,7.9169,7.9247,7.9169,7.9247,38000.0
2007-07-13 12:40:00,10.2,10.2,10.18,10.2,13600.0,7.9324,7.9324,7.9169,7.9324,13600.0
2007-07-13 12:45:00,10.19,10.2,10.19,10.2,33600.0,7.9247,7.9324,7.9247,7.9324,33600.0
2007-07-13 12:50:00,10.2,10.21,10.2,10.2,19200.0,7.9324,7.9402,7.9324,7.9324,19200.0
2007-07-13 12:55:00,10.2,10.2,10.2,10.2,8800.0,7.9324,7.9324,7.9324,7.9324,8800.0
2007-07-13 13:00:00,10.2,10.2,10.2,10.2,3200.0,7.9324,7.9324,7.9324,7.9324,3200.0
2007-07-13 13:05:00,10.2,10.2,10.19,10.2,32800.0,7.9324,7.9324,7.9247,7.9324,32800.0
2007-07-13 13:10:00,10.2,10.21,10.2,10.2,32000.0,7.9324,7.9402,7.9324,7.9324,32000.0
2007-07-13 13:15:00,10.21,10.21,10.2,10.21,8000.0,7.9402,7.9402,7.9324,7.9402,8000.0
2007-07-13 13:20:00,10.21,10.22,10.21,10.22,12800.0,7.9402,7.948,7.9402,7.948,12800.0
2007-07-13 13:25:00,10.22,10.22,10.21,10.22,44400.0,7.948,7.948,7.9402,7.948,44400.0
2007-07-13 13:30:00,10.21,10.23,10.21,10.22,42000.0,7.9402,7.9558,7.9402,7.948,42000.0
2007-07-13 13:35:00,10.22,10.22,10.22,10.22,20000.0,7.948,7.948,7.948,7.948,20000.0
2007-07-13 13:40:00,10.22,10.22,10.22,10.22,7200.0,7.948,7.948,7.948,7.948,7200.0
2007-07-13 13:45:00,10.22,10.24,10.22,10.22,76000.0,7.948,7.9636,7.948,7.948,76000.0
2007-07-13 13:50:00,10.23,10.23,10.23,10.23,36000.0,7.9558,7.9558,7.9558,7.9558,36000.0
2007-07-13 13:55:00,10.23,10.23,10.22,10.23,60800.0,7.9558,7.9558,7.948,7.9558,60800.0
2007-07-13 14:00:00,10.23,10.23,10.23,10.23,22000.0,7.9558,7.9558,7.9558,7.9558,22000.0
2007-07-13 14:05:00,10.23,10.23,10.23,10.23,14400.0,7.9558,7.9558,7.9558,7.9558,14400.0
2007-07-13 14:10:00,10.24,10.24,10.23,10.24,31200.0,7.9636,7.9636,7.9558,7.9636,31200.0
2007-07-13 14:15:00,10.24,10.24,10.24,10.24,22000.0,7.9636,7.9636,7.9636,7.9636,22000.0
2007-07-13 14:20:00,10.24,10.24,10.23,10.24,21600.0,7.9636,7.9636,7.9558,7.9636,21600.0
2007-07-13 14:25:00,10.24,10.24,10.23,10.24,13600.0,7.9636,7.9636,7.9558,7.9636,13600.0
2007-07-13 14:30:00,10.23,10.24,10.23,10.24,34000.0,7.9558,7.9636,7.9558,7.9636,34000.0
2007-07-13 14:35:00,10.24,10.25,10.24,10.25,37600.0,7.9636,7.9713,7.9636,7.9713,37600.0
2007-07-13 14:40:00,10.24,10.26,10.24,10.26,27600.0,7.9636,7.9791,7.9636,7.9791,27600.0
2007-07-13 14:45:00,10.26,10.26,10.25,10.26,29200.0,7.9791,7.9791,7.9713,7.9791,29200.0
2007-07-13 14:50:00,10.26,10.26,10.25,10.25,62400.0,7.9791,7.9791,7.9713,7.9713,62400.0
2007-07-13 14:55:00,10.25,10.25,10.24,10.24,47600.0,7.9713,7.9713,7.9636,7.9636,47600.0
2007-07-13 15:00:00,10.24,10.24,10.24,10.24,37200.0,7.9636,7.9636,7.9636,7.9636,37200.0
2007-07-13 15:05:00,10.24,10.24,10.24,10.24,24800.0,7.9636,7.9636,7.9636,7.9636,24800.0
2007-07-13 15:10:00,10.24,10.24,10.23,10.23,34000.0,7.9636,7.9636,7.9558,7.9558,34000.0
2007-07-13 15:15:00,10.23,10.24,10.23,10.23,29200.0,7.9558,7.9636,7.9558,7.9558,29200.0
2007-07-13 15:20:00,10.23,10.23,10.23,10.23,52000.0,7.9558,7.9558,7.9558,7.9558,52000.0
2007-07-13 15:25:00,10.23,10.23,10.23,10.23,19200.0,7.9558,7.9558,7.9558,7.9558,19200.0
2007-07-13 15:30:00,10.23,10.23,10.23,10.23,33600.0,7.9558,7.9558,7.9558,7.9558,33600.0
2007-07-13 15:35:00,10.23,10.23,10.23,10.23,23200.0,7.9558,7.9558,7.9558,7.9558,23200.0
2007-07-13 15:40:00,10.23,10.23,10.23,10.23,39200.0,7.9558,7.9558,7.9558,7.9558,39200.0
2007-07-13 15:45:00,10.23,10.23,10.22,10.22,66000.0,7.9558,7.9558,7.948,7.948,66000.0
2007-07-13 15:50:00,10.22,10.22,10.22,10.22,43200.0,7.948,7.948,7.948,7.948,43200.0
2007-07-13 15:55:00,10.22,10.22,10.22,10.22,117200.0,7.948,7.948,7.948,7.948,117200.0
2007-07-16 09:30:00,10.22,10.22,10.18,10.18,54400.0,7.948,7.948,7.9169,7.9169,54400.0
2007-07-16 09:35:00,10.18,10.18,10.17,10.18,26000.0,7.9169,7.9169,7.9091,7.9169,26000.0
2007-07-16 09:40:00,10.18,10.2,10.18,10.19,38800.0,7.9169,7.9324,7.9169,7.9247,38800.0
2007-07-16 09:45:00,10.19,10.2,10.17,10.19,34800.0,7.9247,7.9324,7.9091,7.9247,34800.0
2007-07-16 09:50:00,10.19,10.2,10.18,10.19,20000.0,7.9247,7.9324,7.9169,7.9247,20000.0
2007-07-16 09:55:00,10.18,10.2,10.18,10.19,6800.0,7.9169,7.9324,7.9169,7.9247,6800.0
2007-07-16 10:00:00,10.19,10.19,10.16,10.17,26400.0,7.9247,7.9247,7.9013,7.9091,26400.0
2007-07-16 10:05:00,10.17,10.17,10.17,10.17,21200.0,7.9091,7.9091,7.9091,7.9091,21200.0
2007-07-16 10:10:00,10.17,10.17,10.17,10.17,20000.0,7.9091,7.9091,7.9091,7.9091,20000.0
2007-07-16 10:15:00,10.17,10.17,10.15,10.15,30800.0,7.9091,7.9091,7.8936,7.8936,30800.0
2007-07-16 10:20:00,10.15,10.15,10.14,10.14,28800.0,7.8936,7.8936,7.8858,7.8858,28800.0
2007-07-16 10:25:00,10.14,10.16,10.14,10.15,41600.0,7.8858,7.9013,7.8858,7.8936,41600.0
2007-07-16 10:30:00,10.15,10.17,10.15,10.17,10000.0,7.8936,7.9091,7.8936,7.9091,10000.0
2007-07-16 10:35:00,10.17,10.18,10.17,10.17,62800.0,7.9091,7.9169,7.9091,7.9091,62800.0
2007-07-16 10:40:00,10.18,10.18,10.18,10.18,19200.0,7.9169,7.9169,7.9169,7.9169,19200.0
2007-07-16 10:45:00,10.18,10.19,10.18,10.18,31600.0,7.9169,7.9247,7.9169,7.9169,31600.0
2007-07-16 10:50:00,10.18,10.18,10.16,10.17,16800.0,7.9169,7.9169,7.9013,7.9091,16800.0
2007-07-16 10:55:00,10.17,10.18,10.17,10.17,19600.0,7.9091,7.9169,7.9091,7.9091,19600.0
2007-07-16 11:00:00,10.17,10.17,10.17,10.17,6000.0,7.9091,7.9091,7.9091,7.9091,6000.0
2007-07-16 11:05:00,10.17,10.17,10.17,10.17,4800.0,7.9091,7.9091,7.9091,7.9091,4800.0
2007-07-16 11:10:00,10.17,10.17,10.16,10.16,12000.0,7.9091,7.9091,7.9013,7.9013,12000.0
2007-07-16 11:15:00,10.16,10.17,10.16,10.16,12400.0,7.9013,7.9091,7.9013,7.9013,12400.0
2007-07-16 11:20:00,10.16,10.16,10.15,10.15,16000.0,7.9013,7.9013,7.8936,7.8936,16000.0
2007-07-16 11:25:00,10.16,10.16,10.15,10.15,6400.0,7.9013,7.9013,7.8936,7.8936,6400.0
2007-07-16 11:30:00,10.15,10.16,10.15,10.16,31200.0,7.8936,7.9013,7.8936,7.9013,31200.0
2007-07-16 11:35:00,10.16,10.17,10.15,10.16,35600.0,7.9013,7.9091,7.8936,7.9013,35600.0
2007-07-16 11:40:00,10.16,10.17,10.15,10.17,13200.0,7.9013,7.9091,7.8936,7.9091,13200.0
2007-07-16 11:45:00,10.17,10.17,10.17,10.17,13200.0,7.9091,7.9091,7.9091,7.9091,13200.0
2007-07-16 11:50:00,10.18,10.18,10.17,10.17,18400.0,7.9169,7.9169,7.9091,7.9091,18400.0
2007-07-16 11:55:00,10.17,10.18,10.17,10.17,7200.0,7.9091,7.9169,7.9091,7.9091,7200.0
2007-07-16 12:00:00,10.17,10.17,10.17,10.17,15200.0,7.9091,7.9091,7.9091,7.9091,15200.0
2007-07-16 12:05:00,10.17,10.17,10.15,10.15,25200.0,7.9091,7.9091,7.8936,7.8936,25200.0
2007-07-16 12:10:00,10.15,10.16,10.15,10.15,13200.0,7.8936,7.9013,7.8936,7.8936,13200.0
2007-07-16 12:15:00,10.15,10.15,10.14,10.14,20400.0,7.8936,7.8936,7.8858,7.8858,20400.0
2007-07-16 12:20:00,10.14,10.15,10.14,10.15,21200.0,7.8858,7.8936,7.8858,7.8936,21200.0
2007-07-16 12:25:00,10.15,10.15,10.13,10.14,24000.0,7.8936,7.8936,7.878,7.8858,24000.0
2007-07-16 12:30:00,10.15,10.16,10.15,10.15,28800.0,7.8936,7.9013,7.8936,7.8936,28800.0
2007-07-16 12:35:00,10.16,10.16,10.16,10.16,6800.0,7.9013,7.9013,7.9013,7.9013,6800.0
2007-07-16 12:40:00,10.16,10.16,10.16,10.16,5200.0,7.9013,7.9013,7.9013,7.9013,5200.0
2007-07-16 12:45:00,10.16,10.17,10.16,10.17,7600.0,7.9013,7.9091,7.9013,7.9091,7600.0
2007-07-16 12:50:00,10.17,10.17,10.16,10.17,10000.0,7.9091,7.9091,7.9013,7.9091,10000.0
2007-07-16 12:55:00,10.17,10.17,10.17,10.17,8400.0,7.9091,7.9091,7.9091,7.9091,8400.0
2007-07-16 13:00:00,10.17,10.17,10.17,10.17,17200.0,7.9091,7.9091,7.9091,7.9091,17200.0
2007-07-16 13:05:00,10.17,10.17,10.15,10.15,15600.0,7.9091,7.9091,7.8936,7.8936,15600.0
2007-07-16 13:10:00,10.15,10.15,10.15,10.15,7600.0,7.8936,7.8936,7.8936,7.8936,7600.0
2007-07-16 13:15:00,10.15,10.15,10.15,10.15,4400.0,7.8936,7.8936,7.8936,7.8936,4400.0
2007-07-16 13:20:00,10.15,10.15,10.15,10.15,29200.0,7.8936,7.8936,7.8936,7.8936,29200.0
2007-07-16 13:25:00,10.15,10.15,10.15,10.15,3600.0,7.8936,7.8936,7.8936,7.8936,3600.0
2007-07-16 13:30:00,10.15,10.15,10.14,10.14,26800.0,7.8936,7.8936,7.8858,7.8858,26800.0
2007-07-16 13:35:00,10.14,10.15,10.14,10.14,19200.0,7.8858,7.8936,7.8858,7.8858,19200.0
2007-07-16 13:40:00,10.14,10.15,10.14,10.15,4000.0,7.8858,7.8936,7.8858,7.8936,4000.0
2007-07-16 13:45:00,10.14,10.15,10.14,10.15,8800.0,7.8858,7.8936,7.8858,7.8936,8800.0
2007-07-16 13:50:00,10.15,10.15,10.14,10.14,12400.0,7.8936,7.8936,7.8858,7.8858,12400.0
2007-07-16 13:55:00,10.14,10.14,10.14,10.14,21600.0,7.8858,7.8858,7.8858,7.8858,21600.0
2007-07-16 14:00:00,10.14,10.14,10.14,10.14,8800.0,7.8858,7.8858,7.8858,7.8858,8800.0
2007-07-16 14:05:00,10.14,10.14,10.14,10.14,24800.0,7.8858,7.8858,7.8858,7.8858,24800.0
2007-07-16 14:10:00,10.15,10.15,10.14,10.14,10800.0,7.8936,7.8936,7.8858,7.8858,10800.0
2007-07-16 14:15:00,10.14,10.14,10.13,10.13,19600.0,7.8858,7.8858,7.878,7.878,19600.0
2007-07-16 14:20:00,10.13,10.13,10.13,10.13,2800.0,7.878,7.878,7.878,7.878,2800.0
2007-07-16 14:25:00,10.13,10.14,10.13,10.14,34400.0,7.878,7.8858,7.878,7.8858,34400.0
2007-07-16 14:30:00,10.14,10.14,10.13,10.13,44400.0,7.8858,7.8858,7.878,7.878,44400.0
2007-07-16 14:35:00,10.13,10.13,10.13,10.13,10000.0,7.878,7.878,7.878,7.878,10000.0
2007-07-16 14:40:00,10.13,10.14,10.13,10.13,31600.0,7.878,7.8858,7.878,7.878,31600.0
2007-07-16 14:45:00,10.13,10.13,10.13,10.13,15200.0,7.878,7.878,7.878,7.878,15200.0
2007-07-16 14:50:00,10.13,10.14,10.13,10.13,41200.0,7.878,7.8858,7.878,7.878,41200.0
2007-07-16 14:55:00,10.13,10.14,10.13,10.14,19200.0,7.878,7.8858,7.878,7.8858,19200.0
2007-07-16 15:00:00,10.14,10.14,10.13,10.14,21600.0,7.8858,7.8858,7.878,7.8858,21600.0
2007-07-16 15:05:00,10.14,10.15,10.14,10.15,17200.0,7.8858,7.8936,7.8858,7.8936,17200.0
2007-07-16 15:10:00,10.15,10.15,10.15,10.15,20000.0,7.8936,7.8936,7.8936,7.8936,20000.0
2007-07-16 15:15:00,10.15,10.15,10.15,10.15,17600.0,7.8936,7.8936,7.8936,7.8936,17600.0
2007-07-16 15:20:00,10.15,10.15,10.14,10.15,55200.0,7.8936,7.8936,7.8858,7.8936,55200.0
2007-07-16 15:25:00,10.15,10.15,10.14,10.14,60400.0,7.8936,7.8936,7.8858,7.8858,60400.0
2007-07-16 15:30:00,10.14,10.14,10.13,10.13,35200.0,7.8858,7.8858,7.878,7.878,35200.0
2007-07-16 15:35:00,10.13,10.14,10.13,10.13,42400.0,7.878,7.8858,7.878,7.878,42400.0
2007-07-16 15:40:00,10.13,10.13,10.12,10.12,148400.0,7.878,7.878,7.8702,7.8702,148400.0
2007-07-16 15:45:00,10.12,10.12,10.11,10.11,154800.0,7.8702,7.8702,7.8625,7.8625,154800.0
2007-07-16 15:50:00,10.11,10.11,10.11,10.11,188800.0,7.8625,7.8625,7.8625,7.8625,188800.0
2007-07-16 15:55:00,10.11,10.12,10.11,10.11,231600.0,7.8625,7.8702,7.8625,7.8625,231600.0
2007-07-17 09:30:00,10.15,10.19,10.15,10.18,42800.0,7.8936,7.9247,7.8936,7.9169,42800.0
2007-07-17 09:35:00,10.18,10.19,10.16,10.17,60000.0,7.9169,7.9247,7.9013,7.9091,60000.0
2007-07-17 09:40:00,10.16,10.21,10.16,10.2,25600.0,7.9013,7.9402,7.9013,7.9324,25600.0
2007-07-17 09:45:00,10.2,10.2,10.16,10.17,42000.0,7.9324,7.9324,7.9013,7.9091,42000.0
2007-07-17 09:50:00,10.17,10.17,10.14,10.16,32400.0,7.9091,7.9091,7.8858,7.9013,32400.0
2007-07-17 09:55:00,10.16,10.16,10.14,10.14,19600.0,7.9013,7.9013,7.8858,7.8858,19600.0
2007-07-17 10:00:00,10.15,10.18,10.15,10.17,44800.0,7.8936,7.9169,7.8936,7.9091,44800.0
2007-07-17 10:05:00,10.17,10.17,10.15,10.16,18800.0,7.9091,7.9091,7.8936,7.9013,18800.0
2007-07-17 10:10:00,10.15,10.16,10.15,10.15,16400.0,7.8936,7.9013,7.8936,7.8936,16400.0
2007-07-17 10:15:00,10.15,10.18,10.14,10.16,32800.0,7.8936,7.9169,7.8858,7.9013,32800.0
2007-07-17 10:20:00,10.16,10.17,10.14,10.17,22000.0,7.9013,7.9091,7.8858,7.9091,22000.0
2007-07-17 10:25:00,10.17,10.18,10.15,10.18,34800.0,7.9091,7.9169,7.8936,7.9169,34800.0
2007-07-17 10:30:00,10.18,10.18,10.16,10.16,27200.0,7.9169,7.9169,7.9013,7.9013,27200.0
2007-07-17 10:35:00,10.16,10.16,10.13,10.15,18800.0,7.9013,7.9013,7.878,7.8936,18800.0
2007-07-17 10:40:00,10.15,10.16,10.13,10.15,40000.0,7.8936,7.9013,7.878,7.8936,40000.0
2007-07-17 10:45:00,10.15,10.15,10.13,10.13,20400.0,7.8936,7.8936,7.878,7.878,20400.0
2007-07-17 10:50:00,10.13,10.15,10.13,10.14,17600.0,7.878,7.8936,7.878,7.8858,17600.0
2007-07-17 10:55:00,10.15,10.16,10.13,10.14,24400.0,7.8936,7.9013,7.878,7.8858,24400.0
2007-07-17 11:00:00,10.15,10.15,10.13,10.14,30800.0,7.8936,7.8936,7.878,7.8858,30800.0
2007-07-17 11:05:00,10.14,10.16,10.14,10.15,1030000.0,7.8858,7.9013,7.8858,7.8936,1030000.0
2007-07-17 11:10:00,10.15,10.17,10.14,10.15,40800.0,7.8936,7.9091,7.8858,7.8936,40800.0
2007-07-17 11:15:00,10.15,10.15,10.15,10.15,22400.0,7.8936,7.8936,7.8936,7.8936,22400.0
2007-07-17 11:20:00,10.15,10.15,10.14,10.15,14400.0,7.8936,7.8936,7.8858,7.8936,14400.0
2007-07-17 11:25:00,10.15,10.15,10.14,10.15,43600.0,7.8936,7.8936,7.8858,7.8936,43600.0
2007-07-17 11:30:00,10.15,10.17,10.15,10.16,30000.0,7.8936,7.9091,7.8936,7.9013,30000.0
2007-07-17 11:35:00,10.17,10.18,10.17,10.18,17600.0,7.9091,7.9169,7.9091,7.9169,17600.0
2007-07-17 11:40:00,10.18,10.18,10.17,10.18,21200.0,7.9169,7.9169,7.9091,7.9169,21200.0
2007-07-17 11:45:00,10.18,10.18,10.18,10.18,14000.0,7.9169,7.9169,7.9169,7.9169,14000.0
2007-07-17 11:50:00,10.18,10.19,10.18,10.19,31600.0,7.9169,7.9247,7.9169,7.9247,31600.0
2007-07-17 11:55:00,10.19,10.2,10.19,10.2,34400.0,7.9247,7.9324,7.9247,7.9324,34400.0
2007-07-17 12:00:00,10.2,10.21,10.18,10.18,59200.0,7.9324,7.9402,7.9169,7.9169,59200.0
2007-07-17 12:05:00,10.18,10.18,10.15,10.16,80800.0,7.9169,7.9169,7.8936,7.9013,80800.0
2007-07-17 12:10:00,10.16,10.18,10.15,10.15,72400.0,7.9013,7.9169,7.8936,7.8936,72400.0
2007-07-17 12:15:00,10.15,10.15,10.14,10.15,23200.0,7.8936,7.8936,7.8858,7.8936,23200.0
2007-07-17 12:20:00,10.15,10.15,10.15,10.15,26000.0,7.8936,7.8936,7.8936,7.8936,26000.0
2007-07-17 12:25:00,10.15,10.15,10.15,10.15,21600.0,7.8936,7.8936,7.8936,7.8936,21600.0
2007-07-17 12:30:00,10.15,10.15,10.13,10.13,18400.0,7.8936,7.8936,7.878,7.878,18400.0
2007-07-17 12:35:00,10.13,10.13,10.12,10.13,18000.0,7.878,7.878,7.8702,7.878,18000.0
2007-07-17 12:40:00,10.14,10.17,10.14,10.15,34400.0,7.8858,7.9091,7.8858,7.8936,34400.0
2007-07-17 12:45:00,10.15,10.15,10.15,10.15,13600.0,7.8936,7.8936,7.8936,7.8936,13600.0
2007-07-17 12:50:00,10.15,10.15,10.14,10.15,10000.0,7.8936,7.8936,7.8858,7.8936,10000.0
2007-07-17 12:55:00,10.15,10.15,10.15,10.15,5600.0,7.8936,7.8936,7.8936,7.8936,5600.0
2007-07-17 13:00:00,10.15,10.17,10.15,10.17,27200.0,7.8936,7.9091,7.8936,7.9091,27200.0
2007-07-17 13:05:00,10.17,10.17,10.16,10.16,27200.0,7.9091,7.9091,7.9013,7.9013,27200.0
2007-07-17 13:10:00,10.16,10.17,10.16,10.17,36800.0,7.9013,7.9091,7.9013,7.9091,36800.0
2007-07-17 13:15:00,10.17,10.17,10.16,10.16,22400.0,7.9091,7.9091,7.9013,7.9013,22400.0
2007-07-17 13:20:00,10.16,10.16,10.16,10.16,14000.0,7.9013,7.9013,7.9013,7.9013,14000.0
2007-07-17 13:25:00,10.16,10.17,10.16,10.16,18400.0,7.9013,7.9091,7.9013,7.9013,18400.0
2007-07-17 13:30:00,10.16,10.17,10.16,10.17,16800.0,7.9013,7.9091,7.9013,7.9091,16800.0
2007-07-17 13:35:00,10.17,10.18,10.17,10.18,26800.0,7.9091,7.9169,7.9091,7.9169,26800.0
2007-07-17 13:40:00,10.18,10.18,10.18,10.18,46000.0,7.9169,7.9169,7.9169,7.9169,46000.0
2007-07-17 13:45:00,10.18,10.18,10.16,10.17,40400.0,7.9169,7.9169,7.9013,7.9091,40400.0
2007-07-17 13:50:00,10.17,10.18,10.16,10.17,73200.0,7.9091,7.9169,7.9013,7.9091,73200.0
2007-07-17 13:55:00,10.17,10.17,10.14,10.15,48800.0,7.9091,7.9091,7.8858,7.8936,48800.0
2007-07-17 14:00:00,10.15,10.17,10.15,10.16,46400.0,7.8936,7.9091,7.8936,7.9013,46400.0
2007-07-17 14:05:00,10.17,10.17,10.15,10.15,23600.0,7.9091,7.9091,7.8936,7.8936,23600.0
2007-07-17 14:10:00,10.15,10.15,10.14,10.15,28400.0,7.8936,7.8936,7.8858,7.8936,28400.0
2007-07-17 14:15:00,10.15,10.16,10.13,10.14,58400.0,7.8936,7.9013,7.878,7.8858,58400.0
2007-07-17 14:20:00,10.14,10.15,10.14,10.14,12000.0,7.8858,7.8936,7.8858,7.8858,12000.0
2007-07-17 14:25:00,10.14,10.14,10.13,10.14,63200.0,7.8858,7.8858,7.878,7.8858,63200.0
2007-07-17 14:30:00,10.15,10.15,10.14,10.15,31200.0,7.8936,7.8936,7.8858,7.8936,31200.0
2007-07-17 14:35:00,10.15,10.15,10.14,10.14,34800.0,7.8936,7.8936,7.8858,7.8858,34800.0
2007-07-17 14:40:00,10.14,10.15,10.14,10.14,25600.0,7.8858,7.8936,7.8858,7.8858,25600.0
2007-07-17 14:45:00,10.14,10.15,10.14,10.14,22800.0,7.8858,7.8936,7.8858,7.8858,22800.0
2007-07-17 14:50:00,10.14,10.14,10.13,10.14,23200.0,7.8858,7.8858,7.878,7.8858,23200.0
2007-07-17 14:55:00,10.14,10.15,10.14,10.15,24000.0,7.8858,7.8936,7.8858,7.8936,24000.0
2007-07-17 15:00:00,10.15,10.15,10.14,10.14,22800.0,7.8936,7.8936,7.8858,7.8858,22800.0
2007-07-17 15:05:00,10.14,10.14,10.13,10.14,20400.0,7.8858,7.8858,7.878,7.8858,20400.0
2007-07-17 15:10:00,10.13,10.14,10.13,10.14,14400.0,7.878,7.8858,7.878,7.8858,14400.0
2007-07-17 15:15:00,10.14,10.14,10.14,10.14,6400.0,7.8858,7.8858,7.8858,7.8858,6400.0
2007-07-17 15:20:00,10.14,10.15,10.13,10.14,60800.0,7.8858,7.8936,7.878,7.8858,60800.0
2007-07-17 15:25:00,10.14,10.15,10.13,10.15,54400.0,7.8858,7.8936,7.878,7.8936,54400.0
2007-07-17 15:30:00,10.14,10.15,10.14,10.14,26800.0,7.8858,7.8936,7.8858,7.8858,26800.0
2007-07-17 15:35:00,10.14,10.15,10.14,10.15,22000.0,7.8858,7.8936,7.8858,7.8936,22000.0
2007-07-17 15:40:00,10.15,10.15,10.13,10.13,46800.0,7.8936,7.8936,7.878,7.878,46800.0
2007-07-17 15:45:00,10.14,10.14,10.13,10.13,30800.0,7.8858,7.8858,7.878,7.878,30800.0
2007-07-17 15:50:00,10.13,10.14,10.13,10.13,74800.0,7.878,7.8858,7.878,7.878,74800.0
2007-07-17 15:55:00,10.13,10.14,10.13,10.13,72800.0,7.878,7.8858,7.878,7.878,72800.0
2007-07-18 09:30:00,10.16,10.2,10.15,10.15,64800.0,7.9013,7.9324,7.8936,7.8936,64800.0
2007-07-18 09:35:00,10.14,10.17,10.14,10.14,29200.0,7.8858,7.9091,7.8858,7.8858,29200.0
2007-07-18 09:40:00,10.13,10.2,10.13,10.2,151200.0,7.878,7.9324,7.878,7.9324,151200.0
2007-07-18 09:45:00,10.2,10.22,10.19,10.21,45200.0,7.9324,7.948,7.9247,7.9402,45200.0
2007-07-18 09:50:00,10.2,10.21,10.19,10.21,50000.0,7.9324,7.9402,7.9247,7.9402,50000.0
2007-07-18 09:55:00,10.21,10.21,10.18,10.2,56000.0,7.9402,7.9402,7.9169,7.9324,56000.0
2007-07-18 10:00:00,10.2,10.23,10.18,10.19,129600.0,7.9324,7.9558,7.9169,7.9247,129600.0
2007-07-18 10:05:00,10.17,10.17,10.15,10.16,16400.0,7.9091,7.9091,7.8936,7.9013,16400.0
2007-07-18 10:10:00,10.13,10.15,10.11,10.15,46400.0,7.878,7.8936,7.8625,7.8936,46400.0
2007-07-18 10:15:00,10.15,10.18,10.15,10.18,28800.0,7.8936,7.9169,7.8936,7.9169,28800.0
2007-07-18 10:20:00,10.18,10.18,10.16,10.17,24800.0,7.9169,7.9169,7.9013,7.9091,24800.0
2007-07-18 10:25:00,10.17,10.2,10.17,10.2,28400.0,7.9091,7.9324,7.9091,7.9324,28400.0
2007-07-18 10:30:00,10.18,10.2,10.17,10.19,71600.0,7.9169,7.9324,7.9091,7.9247,71600.0
2007-07-18 10:35:00,10.2,10.21,10.19,10.19,66400.0,7.9324,7.9402,7.9247,7.9247,66400.0
2007-07-18 10:40:00,10.19,10.19,10.18,10.18,20400.0,7.9247,7.9247,7.9169,7.9169,20400.0
2007-07-18 10:45:00,10.18,10.18,10.14,10.16,47200.0,7.9169,7.9169,7.8858,7.9013,47200.0
2007-07-18 10:50:00,10.16,10.17,10.16,10.17,18400.0,7.9013,7.9091,7.9013,7.9091,18400.0
2007-07-18 10:55:00,10.17,10.18,10.16,10.16,35600.0,7.9091,7.9169,7.9013,7.9013,35600.0
2007-07-18 11:00:00,10.16,10.18,10.16,10.18,17200.0,7.9013,7.9169,7.9013,7.9169,17200.0
2007-07-18 11:05:00,10.19,10.19,10.18,10.18,57200.0,7.9247,7.9247,7.9169,7.9169,57200.0
2007-07-18 11:10:00,10.18,10.18,10.16,10.16,37600.0,7.9169,7.9169,7.9013,7.9013,37600.0
2007-07-18 11:15:00,10.16,10.17,10.12,10.12,72800.0,7.9013,7.9091,7.8702,7.8702,72800.0
2007-07-18 11:20:00,10.12,10.13,10.11,10.12,28400.0,7.8702,7.878,7.8625,7.8702,28400.0
2007-07-18 11:25:00,10.12,10.13,10.1,10.1,30800.0,7.8702,7.878,7.8547,7.8547,30800.0
2007-07-18 11:30:00,10.11,10.14,10.11,10.11,32000.0,7.8625,7.8858,7.8625,7.8625,32000.0
2007-07-18 11:35:00,10.09,10.13,10.08,10.12,18400.0,7.8469,7.878,7.8391,7.8702,18400.0
2007-07-18 11:40:00,10.12,10.13,10.1,10.1,50400.0,7.8702,7.878,7.8547,7.8547,50400.0
2007-07-18 11:45:00,10.1,10.11,10.1,10.1,8400.0,7.8547,7.8625,7.8547,7.8547,8400.0
2007-07-18 11:50:00,10.1,10.11,10.1,10.1,9600.0,7.8547,7.8625,7.8547,7.8547,9600.0
2007-07-18 11:55:00,10.1,10.13,10.1,10.13,116000.0,7.8547,7.878,7.8547,7.878,116000.0
2007-07-18 12:00:00,10.13,10.14,10.13,10.13,36000.0,7.878,7.8858,7.878,7.878,36000.0
2007-07-18 12:05:00,10.13,10.13,10.13,10.13,19600.0,7.878,7.878,7.878,7.878,19600.0
2007-07-18 12:10:00,10.13,10.14,10.12,10.13,40800.0,7.878,7.8858,7.8702,7.878,40800.0
2007-07-18 12:15:00,10.13,10.13,10.11,10.11,53200.0,7.878,7.878,7.8625,7.8625,53200.0
2007-07-18 12:20:00,10.11,10.13,10.1,10.13,38400.0,7.8625,7.878,7.8547,7.878,38400.0
2007-07-18 12:25:00,10.13,10.13,10.11,10.12,30400.0,7.878,7.878,7.8625,7.8702,30400.0
2007-07-18 12:30:00,10.12,10.13,10.12,10.13,56000.0,7.8702,7.878,7.8702,7.878,56000.0
2007-07-18 12:35:00,10.13,10.14,10.12,10.13,1040800.0,7.878,7.8858,7.8702,7.878,1040800.0
2007-07-18 12:40:00,10.13,10.15,10.12,10.14,98800.0,7.878,7.8936,7.8702,7.8858,98800.0
2007-07-18 12:45:00,10.14,10.16,10.14,10.16,24800.0,7.8858,7.9013,7.8858,7.9013,24800.0
2007-07-18 12:50:00,10.16,10.18,10.15,10.15,36400.0,7.9013,7.9169,7.8936,7.8936,36400.0
2007-07-18 12:55:00,10.15,10.15,10.14,10.14,6000.0,7.8936,7.8936,7.8858,7.8858,6000.0
2007-07-18 13:00:00,10.14,10.14,10.13,10.13,7600.0,7.8858,7.8858,7.878,7.878,7600.0
2007-07-18 13:05:00,10.12,10.13,10.12,10.13,13600.0,7.8702,7.878,7.8702,7.878,13600.0
2007-07-18 13:10:00,10.13,10.13,10.12,10.12,18800.0,7.878,7.878,7.8702,7.8702,18800.0
2007-07-18 13:15:00,10.12,10.13,10.12,10.13,36000.0,7.8702,7.878,7.8702,7.878,36000.0
2007-07-18 13:20:00,10.13,10.13,10.13,10.13,16000.0,7.878,7.878,7.878,7.878,16000.0
2007-07-18 13:25:00,10.13,10.14,10.13,10.14,18000.0,7.878,7.8858,7.878,7.8858,18000.0
2007-07-18 13:30:00,10.14,10.15,10.13,10.13,34000.0,7.8858,7.8936,7.878,7.878,34000.0
2007-07-18 13:35:00,10.14,10.15,10.13,10.15,15600.0,7.8858,7.8936,7.878,7.8936,15600.0
2007-07-18 13:40:00,10.15,10.15,10.15,10.15,30400.0,7.8936,7.8936,7.8936,7.8936,30400.0
2007-07-18 13:45:00,10.15,10.16,10.15,10.15,5600.0,7.8936,7.9013,7.8936,7.8936,5600.0
2007-07-18 13:50:00,10.16,10.16,10.14,10.15,31600.0,7.9013,7.9013,7.8858,7.8936,31600.0
2007-07-18 13:55:00,10.14,10.15,10.14,10.15,22800.0,7.8858,7.8936,7.8858,7.8936,22800.0
2007-07-18 14:00:00,10.15,10.16,10.15,10.16,17200.0,7.8936,7.9013,7.8936,7.9013,17200.0
2007-07-18 14:05:00,10.16,10.16,10.15,10.15,16400.0,7.9013,7.9013,7.8936,7.8936,16400.0
2007-07-18 14:10:00,10.15,10.16,10.15,10.16,11200.0,7.8936,7.9013,7.8936,7.9013,11200.0
2007-07-18 14:15:00,10.15,10.15,10.13,10.14,22400.0,7.8936,7.8936,7.878,7.8858,22400.0
2007-07-18 14:20:00,10.14,10.14,10.13,10.13,10000.0,7.8858,7.8858,7.878,7.878,10000.0
2007-07-18 14:25:00,10.13,10.14,10.12,10.13,54400.0,7.878,7.8858,7.8702,7.878,54400.0
2007-07-18 14:30:00,10.14,10.16,10.13,10.13,62000.0,7.8858,7.9013,7.878,7.878,62000.0
2007-07-18 14:35:00,10.13,10.14,10.13,10.13,12400.0,7.878,7.8858,7.878,7.878,12400.0
2007-07-18 14:40:00,10.13,10.13,10.12,10.13,64400.0,7.878,7.878,7.8702,7.878,64400.0
2007-07-18 14:45:00,10.12,10.13,10.12,10.13,21600.0,7.8702,7.878,7.8702,7.878,21600.0
2007-07-18 14:50:00,10.12,10.15,10.11,10.13,72000.0,7.8702,7.8936,7.8625,7.878,72000.0
2007-07-18 14:55:00,10.13,10.16,10.13,10.14,70000.0,7.878,7.9013,7.878,7.8858,70000.0
2007-07-18 15:00:00,10.14,10.15,10.13,10.13,27600.0,7.8858,7.8936,7.878,7.878,27600.0
2007-07-18 15:05:00,10.13,10.14,10.12,10.13,29600.0,7.878,7.8858,7.8702,7.878,29600.0
2007-07-18 15:10:00,10.12,10.13,10.12,10.13,12000.0,7.8702,7.878,7.8702,7.878,12000.0
2007-07-18 15:15:00,10.13,10.13,10.12,10.13,22800.0,7.878,7.878,7.8702,7.878,22800.0
2007-07-18 15:20:00,10.13,10.13,10.1,10.12,60400.0,7.878,7.878,7.8547,7.8702,60400.0
2007-07-18 15:25:00,10.12,10.13,10.11,10.11,42400.0,7.8702,7.878,7.8625,7.8625,42400.0
2007-07-18 15:30:00,10.11,10.12,10.11,10.12,51200.0,7.8625,7.8702,7.8625,7.8702,51200.0
2007-07-18 15:35:00,10.12,10.15,10.12,10.14,101200.0,7.8702,7.8936,7.8702,7.8858,101200.0
2007-07-18 15:40:00,10.14,10.15,10.13,10.14,51200.0,7.8858,7.8936,7.878,7.8858,51200.0
2007-07-18 15:45:00,10.14,10.17,10.13,10.15,248800.0,7.8858,7.9091,7.878,7.8936,248800.0
2007-07-18 15:50:00,10.15,10.17,10.13,10.14,143600.0,7.8936,7.9091,7.878,7.8858,143600.0
2007-07-18 15:55:00,10.14,10.14,10.12,10.14,178800.0,7.8858,7.8858,7.8702,7.8858,178800.0
2007-07-19 09:30:00,9.91,10.13,9.9,9.96,258000.0,7.7069,7.878,7.6991,7.7458,258000.0
2007-07-19 09:35:00,9.96,9.97,9.93,9.94,138400.0,7.7458,7.7536,7.7225,7.7302,138400.0
2007-07-19 09:40:00,9.94,9.95,9.91,9.92,170400.0,7.7302,7.738,7.7069,7.7147,170400.0
2007-07-19 09:45:00,9.92,9.92,9.86,9.88,265200.0,7.7147,7.7147,7.668,7.6836,265200.0
2007-07-19 09:50:00,9.88,9.88,9.86,9.86,162400.0,7.6836,7.6836,7.668,7.668,162400.0
2007-07-19 09:55:00,9.86,9.92,9.8,9.81,436000.0,7.668,7.7147,7.6214,7.6291,436000.0
2007-07-19 10:00:00,9.81,9.82,9.76,9.77,222400.0,7.6291,7.6369,7.5903,7.598,222400.0
2007-07-19 10:05:00,9.77,9.78,9.76,9.77,120000.0,7.598,7.6058,7.5903,7.598,120000.0
2007-07-19 10:10:00,9.77,9.79,9.77,9.78,116000.0,7.598,7.6136,7.598,7.6058,116000.0
2007-07-19 10:15:00,9.78,9.78,9.77,9.77,596400.0,7.6058,7.6058,7.598,7.598,596400.0
2007-07-19 10:20:00,9.76,9.77,9.71,9.73,226400.0,7.5903,7.598,7.5514,7.5669,226400.0
2007-07-19 10:25:00,9.73,9.73,9.63,9.64,212000.0,7.5669,7.5669,7.4892,7.4969,212000.0
2007-07-19 10:30:00,9.64,9.71,9.62,9.63,318000.0,7.4969,7.5514,7.4814,7.4892,318000.0
2007-07-19 10:35:00,9.63,9.65,9.63,9.65,239200.0,7.4892,7.5047,7.4892,7.5047,239200.0
2007-07-19 10:40:00,9.65,9.67,9.65,9.65,256000.0,7.5047,7.5203,7.5047,7.5047,256000.0
2007-07-19 10:45:00,9.66,9.66,9.65,9.66,110800.0,7.5125,7.5125,7.5047,7.5125,110800.0
2007-07-19 10:50:00,9.66,9.69,9.65,9.65,172800.0,7.5125,7.5358,7.5047,7.5047,172800.0
2007-07-19 10:55:00,9.65,9.65,9.63,9.63,218400.0,7.5047,7.5047,7.4892,7.4892,218400.0
2007-07-19 11:00:00,9.63,9.65,9.63,9.65,134800.0,7.4892,7.5047,7.4892,7.5047,134800.0
2007-07-19 11:05:00,9.65,9.7,9.65,9.69,166000.0,7.5047,7.5436,7.5047,7.5358,166000.0
2007-07-19 11:10:00,9.69,9.7,9.69,9.7,108800.0,7.5358,7.5436,7.5358,7.5436,108800.0
2007-07-19 11:15:00,9.7,9.72,9.7,9.71,226000.0,7.5436,7.5592,7.5436,7.5514,226000.0
2007-07-19 11:20:00,9.71,9.72,9.71,9.72,148000.0,7.5514,7.5592,7.5514,7.5592,148000.0
2007-07-19 11:25:00,9.72,9.75,9.72,9.75,146000.0,7.5592,7.5825,7.5592,7.5825,146000.0
2007-07-19 11:30:00,9.75,9.75,9.72,9.72,129200.0,7.5825,7.5825,7.5592,7.5592,129200.0
2007-07-19 11:35:00,9.72,9.72,9.7,9.71,236400.0,7.5592,7.5592,7.5436,7.5514,236400.0
2007-07-19 11:40:00,9.7,9.77,9.7,9.77,291200.0,7.5436,7.598,7.5436,7.598,291200.0
2007-07-19 11:45:00,9.76,9.76,9.73,9.75,146400.0,7.5903,7.5903,7.5669,7.5825,146400.0
2007-07-19 11:50:00,9.75,9.78,9.75,9.77,169200.0,7.5825,7.6058,7.5825,7.598,169200.0
2007-07-19 11:55:00,9.77,9.78,9.76,9.76,113600.0,7.598,7.6058,7.5903,7.5903,113600.0
2007-07-19 12:00:00,9.76,9.77,9.76,9.76,66400.0,7.5903,7.598,7.5903,7.5903,66400.0
2007-07-19 12:05:00,9.76,9.81,9.76,9.81,238400.0,7.5903,7.6291,7.5903,7.6291,238400.0
2007-07-19 12:10:00,9.8,9.8,9.78,9.78,48400.0,7.6214,7.6214,7.6058,7.6058,48400.0
2007-07-19 12:15:00,9.77,9.79,9.75,9.76,168000.0,7.598,7.6136,7.5825,7.5903,168000.0
2007-07-19 12:20:00,9.76,9.78,9.76,9.77,147200.0,7.5903,7.6058,7.5903,7.598,147200.0
2007-07-19 12:25:00,9.77,9.78,9.75,9.75,74800.0,7.598,7.6058,7.5825,7.5825,74800.0
2007-07-19 12:30:00,9.76,9.77,9.76,9.76,282400.0,7.5903,7.598,7.5903,7.5903,282400.0
2007-07-19 12:35:00,9.76,9.78,9.75,9.78,120000.0,7.5903,7.6058,7.5825,7.6058,120000.0
2007-07-19 12:40:00,9.77,9.79,9.77,9.79,73200.0,7.598,7.6136,7.598,7.6136,73200.0
2007-07-19 12:45:00,9.79,9.81,9.79,9.8,91200.0,7.6136,7.6291,7.6136,7.6214,91200.0
2007-07-19 12:50:00,9.8,9.84,9.8,9.8,136800.0,7.6214,7.6525,7.6214,7.6214,136800.0
2007-07-19 12:55:00,9.8,9.83,9.65,9.76,349200.0,7.6214,7.6447,7.5047,7.5903,349200.0
2007-07-19 13:00:00,9.76,9.77,9.75,9.76,70800.0,7.5903,7.598,7.5825,7.5903,70800.0
2007-07-19 13:05:00,9.76,9.79,9.75,9.79,68800.0,7.5903,7.6136,7.5825,7.6136,68800.0
2007-07-19 13:10:00,9.79,9.8,9.79,9.79,38000.0,7.6136,7.6214,7.6136,7.6136,38000.0
2007-07-19 13:15:00,9.79,9.8,9.77,9.78,202000.0,7.6136,7.6214,7.598,7.6058,202000.0
2007-07-19 13:20:00,9.78,9.82,9.78,9.82,140800.0,7.6058,7.6369,7.6058,7.6369,140800.0
2007-07-19 13:25:00,9.81,9.81,9.8,9.8,46000.0,7.6291,7.6291,7.6214,7.6214,46000.0
2007-07-19 13:30:00,9.8,9.82,9.8,9.81,53200.0,7.6214,7.6369,7.6214,7.6291,53200.0
2007-07-19 13:35:00,9.81,9.81,9.81,9.81,58000.0,7.6291,7.6291,7.6291,7.6291,58000.0
2007-07-19 13:40:00,9.81,9.81,9.8,9.8,74800.0,7.6291,7.6291,7.6214,7.6214,74800.0
2007-07-19 13:45:00,9.8,9.82,9.79,9.79,154000.0,7.6214,7.6369,7.6136,7.6136,154000.0
2007-07-19 13:50:00,9.79,9.79,9.75,9.76,203200.0,7.6136,7.6136,7.5825,7.5903,203200.0
2007-07-19 13:55:00,9.76,9.77,9.76,9.77,61200.0,7.5903,7.598,7.5903,7.598,61200.0
2007-07-19 14:00:00,9.77,9.77,9.75,9.75,138000.0,7.598,7.598,7.5825,7.5825,138000.0
2007-07-19 14:05:00,9.75,9.76,9.73,9.74,157200.0,7.5825,7.5903,7.5669,7.5747,157200.0
2007-07-19 14:10:00,9.74,9.76,9.74,9.76,182800.0,7.5747,7.5903,7.5747,7.5903,182800.0
2007-07-19 14:15:00,9.76,9.78,9.71,9.74,158400.0,7.5903,7.6058,7.5514,7.5747,158400.0
2007-07-19 14:20:00,9.74,9.74,9.72,9.73,139200.0,7.5747,7.5747,7.5592,7.5669,139200.0
2007-07-19 14:25:00,9.72,9.72,9.7,9.72,107600.0,7.5592,7.5592,7.5436,7.5592,107600.0
2007-07-19 14:30:00,9.71,9.72,9.71,9.71,75600.0,7.5514,7.5592,7.5514,7.5514,75600.0
2007-07-19 14:35:00,9.71,9.72,9.71,9.71,106000.0,7.5514,7.5592,7.5514,7.5514,106000.0
2007-07-19 14:40:00,9.71,9.71,9.69,9.7,133600.0,7.5514,7.5514,7.5358,7.5436,133600.0
2007-07-19 14:45:00,9.7,9.72,9.69,9.72,130000.0,7.5436,7.5592,7.5358,7.5592,130000.0
2007-07-19 14:50:00,9.72,9.72,9.71,9.71,85200.0,7.5592,7.5592,7.5514,7.5514,85200.0
2007-07-19 14:55:00,9.71,9.71,9.67,9.67,198800.0,7.5514,7.5514,7.5203,7.5203,198800.0
2007-07-19 15:00:00,9.68,9.69,9.66,9.67,222800.0,7.528,7.5358,7.5125,7.5203,222800.0
2007-07-19 15:05:00,9.67,9.67,9.65,9.65,179600.0,7.5203,7.5203,7.5047,7.5047,179600.0
2007-07-19 15:10:00,9.65,9.66,9.65,9.65,111200.0,7.5047,7.5125,7.5047,7.5047,111200.0
2007-07-19 15:15:00,9.65,9.65,9.63,9.63,217600.0,7.5047,7.5047,7.4892,7.4892,217600.0
2007-07-19 15:20:00,9.63,9.64,9.62,9.64,227600.0,7.4892,7.4969,7.4814,7.4969,227600.0
2007-07-19 15:25:00,9.64,9.67,9.64,9.66,264800.0,7.4969,7.5203,7.4969,7.5125,264800.0
2007-07-19 15:30:00,9.66,9.66,9.63,9.64,178400.0,7.5125,7.5125,7.4892,7.4969,178400.0
2007-07-19 15:35:00,9.64,9.65,9.61,9.62,320800.0,7.4969,7.5047,7.4736,7.4814,320800.0
2007-07-19 15:40:00,9.62,9.62,9.6,9.61,223200.0,7.4814,7.4814,7.4658,7.4736,223200.0
2007-07-19 15:45:00,9.6,9.61,9.59,9.6,400400.0,7.4658,7.4736,7.4581,7.4658,400400.0
2007-07-19 15:50:00,9.6,9.62,9.57,9.57,559600.0,7.4658,7.4814,7.4425,7.4425,559600.0
2007-07-19 15:55:00,9.57,9.61,9.56,9.59,407200.0,7.4425,7.4736,7.4347,7.4581,407200.0
2007-07-20 09:30:00,9.63,9.7,9.59,9.6,1386800.0,7.4892,7.5436,7.4581,7.4658,1386800.0
2007-07-20 09:35:00,9.6,9.64,9.6,9.63,72800.0,7.4658,7.4969,7.4658,7.4892,72800.0
2007-07-20 09:40:00,9.63,9.63,9.62,9.62,40400.0,7.4892,7.4892,7.4814,7.4814,40400.0
2007-07-20 09:45:00,9.62,9.63,9.62,9.63,67200.0,7.4814,7.4892,7.4814,7.4892,67200.0
2007-07-20 09:50:00,9.63,9.66,9.63,9.63,141600.0,7.4892,7.5125,7.4892,7.4892,141600.0
2007-07-20 09:55:00,9.63,9.63,9.6,9.61,126000.0,7.4892,7.4892,7.4658,7.4736,126000.0
2007-07-20 10:00:00,9.61,9.62,9.6,9.62,48000.0,7.4736,7.4814,7.4658,7.4814,48000.0
2007-07-20 10:05:00,9.62,9.62,9.61,9.62,35600.0,7.4814,7.4814,7.4736,7.4814,35600.0
2007-07-20 10:10:00,9.62,9.62,9.59,9.59,95200.0,7.4814,7.4814,7.4581,7.4581,95200.0
2007-07-20 10:15:00,9.59,9.6,9.59,9.6,54000.0,7.4581,7.4658,7.4581,7.4658,54000.0
2007-07-20 10:20:00,9.6,9.63,9.6,9.6,79600.0,7.4658,7.4892,7.4658,7.4658,79600.0
2007-07-20 10:25:00,9.6,9.63,9.6,9.63,120800.0,7.4658,7.4892,7.4658,7.4892,120800.0
2007-07-20 10:30:00,9.63,9.64,9.62,9.63,57200.0,7.4892,7.4969,7.4814,7.4892,57200.0
2007-07-20 10:35:00,9.63,9.63,9.63,9.63,52800.0,7.4892,7.4892,7.4892,7.4892,52800.0
2007-07-20 10:40:00,9.63,9.63,9.62,9.62,36800.0,7.4892,7.4892,7.4814,7.4814,36800.0
2007-07-20 10:45:00,9.62,9.64,9.6,9.64,70000.0,7.4814,7.4969,7.4658,7.4969,70000.0
2007-07-20 10:50:00,9.64,9.64,9.61,9.61,96400.0,7.4969,7.4969,7.4736,7.4736,96400.0
2007-07-20 10:55:00,9.61,9.63,9.6,9.62,121200.0,7.4736,7.4892,7.4658,7.4814,121200.0
2007-07-20 11:00:00,9.61,9.62,9.6,9.61,112000.0,7.4736,7.4814,7.4658,7.4736,112000.0
2007-07-20 11:05:00,9.61,9.61,9.59,9.6,78400.0,7.4736,7.4736,7.4581,7.4658,78400.0
2007-07-20 11:10:00,9.6,9.62,9.6,9.61,102400.0,7.4658,7.4814,7.4658,7.4736,102400.0
2007-07-20 11:15:00,9.61,9.61,9.59,9.6,40800.0,7.4736,7.4736,7.4581,7.4658,40800.0
2007-07-20 11:20:00,9.6,9.61,9.59,9.6,178000.0,7.4658,7.4736,7.4581,7.4658,178000.0
2007-07-20 11:25:00,9.6,9.62,9.6,9.62,72400.0,7.4658,7.4814,7.4658,7.4814,72400.0
2007-07-20 11:30:00,9.62,9.62,9.6,9.61,66000.0,7.4814,7.4814,7.4658,7.4736,66000.0
2007-07-20 11:35:00,9.61,9.62,9.59,9.6,76000.0,7.4736,7.4814,7.4581,7.4658,76000.0
2007-07-20 11:40:00,9.6,9.61,9.6,9.6,85200.0,7.4658,7.4736,7.4658,7.4658,85200.0
2007-07-20 11:45:00,9.6,9.63,9.6,9.63,145200.0,7.4658,7.4892,7.4658,7.4892,145200.0
2007-07-20 11:50:00,9.63,9.63,9.6,9.61,53200.0,7.4892,7.4892,7.4658,7.4736,53200.0
2007-07-20 11:55:00,9.61,9.61,9.6,9.6,28800.0,7.4736,7.4736,7.4658,7.4658,28800.0
2007-07-20 12:00:00,9.6,9.6,9.58,9.58,59200.0,7.4658,7.4658,7.4503,7.4503,59200.0
2007-07-20 12:05:00,9.58,9.6,9.58,9.58,48000.0,7.4503,7.4658,7.4503,7.4503,48000.0
2007-07-20 12:10:00,9.58,9.59,9.58,9.58,36000.0,7.4503,7.4581,7.4503,7.4503,36000.0
2007-07-20 12:15:00,9.58,9.58,9.56,9.57,25200.0,7.4503,7.4503,7.4347,7.4425,25200.0
2007-07-20 12:20:00,9.57,9.57,9.56,9.57,73600.0,7.4425,7.4425,7.4347,7.4425,73600.0
2007-07-20 12:25:00,9.57,9.59,9.57,9.59,56400.0,7.4425,7.4581,7.4425,7.4581,56400.0
2007-07-20 12:30:00,9.59,9.59,9.56,9.56,32800.0,7.4581,7.4581,7.4347,7.4347,32800.0
2007-07-20 12:35:00,9.56,9.57,9.56,9.56,61600.0,7.4347,7.4425,7.4347,7.4347,61600.0
2007-07-20 12:40:00,9.56,9.57,9.56,9.56,40000.0,7.4347,7.4425,7.4347,7.4347,40000.0
2007-07-20 12:45:00,9.56,9.57,9.55,9.56,73200.0,7.4347,7.4425,7.4269,7.4347,73200.0
2007-07-20 12:50:00,9.55,9.56,9.55,9.55,26800.0,7.4269,7.4347,7.4269,7.4269,26800.0
2007-07-20 12:55:00,9.55,9.55,9.53,9.54,61200.0,7.4269,7.4269,7.4114,7.4192,61200.0
2007-07-20 13:00:00,9.54,9.55,9.54,9.55,35600.0,7.4192,7.4269,7.4192,7.4269,35600.0
2007-07-20 13:05:00,9.55,9.56,9.55,9.56,28400.0,7.4269,7.4347,7.4269,7.4347,28400.0
2007-07-20 13:10:00,9.56,9.56,9.55,9.55,33200.0,7.4347,7.4347,7.4269,7.4269,33200.0
2007-07-20 13:15:00,9.55,9.57,9.55,9.56,38000.0,7.4269,7.4425,7.4269,7.4347,38000.0
2007-07-20 13:20:00,9.56,9.57,9.56,9.56,28800.0,7.4347,7.4425,7.4347,7.4347,28800.0
2007-07-20 13:25:00,9.56,9.57,9.55,9.55,48400.0,7.4347,7.4425,7.4269,7.4269,48400.0
2007-07-20 13:30:00,9.55,9.57,9.55,9.57,66800.0,7.4269,7.4425,7.4269,7.4425,66800.0
2007-07-20 13:35:00,9.57,9.58,9.56,9.58,30000.0,7.4425,7.4503,7.4347,7.4503,30000.0
2007-07-20 13:40:00,9.58,9.6,9.57,9.59,129600.0,7.4503,7.4658,7.4425,7.4581,129600.0
2007-07-20 13:45:00,9.59,9.6,9.58,9.6,79600.0,7.4581,7.4658,7.4503,7.4658,79600.0
2007-07-20 13:50:00,9.6,9.61,9.6,9.6,134000.0,7.4658,7.4736,7.4658,7.4658,134000.0
2007-07-20 13:55:00,9.6,9.6,9.59,9.59,88000.0,7.4658,7.4658,7.4581,7.4581,88000.0
2007-07-20 14:00:00,9.59,9.59,9.58,9.59,182400.0,7.4581,7.4581,7.4503,7.4581,182400.0
2007-07-20 14:05:00,9.59,9.64,9.59,9.62,118000.0,7.4581,7.4969,7.4581,7.4814,118000.0
2007-07-20 14:10:00,9.62,9.62,9.61,9.62,38400.0,7.4814,7.4814,7.4736,7.4814,38400.0
2007-07-20 14:15:00,9.62,9.63,9.61,9.62,91600.0,7.4814,7.4892,7.4736,7.4814,91600.0
2007-07-20 14:20:00,9.62,9.63,9.61,9.63,59600.0,7.4814,7.4892,7.4736,7.4892,59600.0
2007-07-20 14:25:00,9.63,9.63,9.61,9.61,61200.0,7.4892,7.4892,7.4736,7.4736,61200.0
2007-07-20 14:30:00,9.61,9.62,9.6,9.61,71600.0,7.4736,7.4814,7.4658,7.4736,71600.0
2007-07-20 14:35:00,9.61,9.62,9.6,9.61,85200.0,7.4736,7.4814,7.4658,7.4736,85200.0
2007-07-20 14:40:00,9.61,9.61,9.61,9.61,122800.0,7.4736,7.4736,7.4736,7.4736,122800.0
2007-07-20 14:45:00,9.61,9.62,9.6,9.62,54800.0,7.4736,7.4814,7.4658,7.4814,54800.0
2007-07-20 14:50:00,9.62,9.62,9.61,9.62,46400.0,7.4814,7.4814,7.4736,7.4814,46400.0
2007-07-20 14:55:00,9.62,9.64,9.61,9.63,60000.0,7.4814,7.4969,7.4736,7.4892,60000.0
2007-07-20 15:00:00,9.63,9.65,9.63,9.65,31600.0,7.4892,7.5047,7.4892,7.5047,31600.0
2007-07-20 15:05:00,9.64,9.65,9.62,9.62,98800.0,7.4969,7.5047,7.4814,7.4814,98800.0
2007-07-20 15:10:00,9.62,9.63,9.61,9.62,65600.0,7.4814,7.4892,7.4736,7.4814,65600.0
2007-07-20 15:15:00,9.63,9.63,9.62,9.63,65600.0,7.4892,7.4892,7.4814,7.4892,65600.0
2007-07-20 15:20:00,9.63,9.63,9.63,9.63,78000.0,7.4892,7.4892,7.4892,7.4892,78000.0
2007-07-20 15:25:00,9.63,9.64,9.63,9.64,68800.0,7.4892,7.4969,7.4892,7.4969,68800.0
2007-07-20 15:30:00,9.64,9.64,9.62,9.62,129600.0,7.4969,7.4969,7.4814,7.4814,129600.0
2007-07-20 15:35:00,9.62,9.63,9.62,9.63,113600.0,7.4814,7.4892,7.4814,7.4892,113600.0
2007-07-20 15:40:00,9.63,9.63,9.63,9.63,108000.0,7.4892,7.4892,7.4892,7.4892,108000.0
2007-07-20 15:45:00,9.63,9.63,9.62,9.62,128800.0,7.4892,7.4892,7.4814,7.4814,128800.0
2007-07-20 15:50:00,9.62,9.62,9.61,9.62,184800.0,7.4814,7.4814,7.4736,7.4814,184800.0
2007-07-20 15:55:00,9.62,9.64,9.62,9.64,346400.0,7.4814,7.4969,7.4814,7.4969,346400.0
2007-07-23 09:30:00,9.68,9.82,9.63,9.65,117600.0,7.528,7.6369,7.4892,7.5047,117600.0
2007-07-23 09:35:00,9.65,9.69,9.65,9.67,31200.0,7.5047,7.5358,7.5047,7.5203,31200.0
2007-07-23 09:40:00,9.66,9.68,9.65,9.66,34800.0,7.5125,7.528,7.5047,7.5125,34800.0
2007-07-23 09:45:00,9.66,9.67,9.65,9.66,24000.0,7.5125,7.5203,7.5047,7.5125,24000.0
2007-07-23 09:50:00,9.66,9.68,9.66,9.68,27600.0,7.5125,7.528,7.5125,7.528,27600.0
2007-07-23 09:55:00,9.68,9.69,9.68,9.69,17600.0,7.528,7.5358,7.528,7.5358,17600.0
2007-07-23 10:00:00,9.69,9.72,9.67,9.67,66000.0,7.5358,7.5592,7.5203,7.5203,66000.0
2007-07-23 10:05:00,9.67,9.67,9.65,9.65,54400.0,7.5203,7.5203,7.5047,7.5047,54400.0
2007-07-23 10:10:00,9.65,9.67,9.65,9.66,30000.0,7.5047,7.5203,7.5047,7.5125,30000.0
2007-07-23 10:15:00,9.66,9.67,9.66,9.66,26400.0,7.5125,7.5203,7.5125,7.5125,26400.0
2007-07-23 10:20:00,9.65,9.69,9.65,9.69,52400.0,7.5047,7.5358,7.5047,7.5358,52400.0
2007-07-23 10:25:00,9.69,9.7,9.69,9.7,52800.0,7.5358,7.5436,7.5358,7.5436,52800.0
2007-07-23 10:30:00,9.7,9.71,9.7,9.7,34800.0,7.5436,7.5514,7.5436,7.5436,34800.0
2007-07-23 10:35:00,9.7,9.71,9.7,9.7,31200.0,7.5436,7.5514,7.5436,7.5436,31200.0
2007-07-23 10:40:00,9.7,9.71,9.68,9.68,44400.0,7.5436,7.5514,7.528,7.528,44400.0
2007-07-23 10:45:00,9.68,9.69,9.68,9.68,25200.0,7.528,7.5358,7.528,7.528,25200.0
2007-07-23 10:50:00,9.68,9.69,9.67,9.67,67600.0,7.528,7.5358,7.5203,7.5203,67600.0
2007-07-23 10:55:00,9.67,9.69,9.67,9.69,74400.0,7.5203,7.5358,7.5203,7.5358,74400.0
2007-07-23 11:00:00,9.69,9.7,9.69,9.7,52800.0,7.5358,7.5436,7.5358,7.5436,52800.0
2007-07-23 11:05:00,9.7,9.71,9.7,9.71,22800.0,7.5436,7.5514,7.5436,7.5514,22800.0
2007-07-23 11:10:00,9.71,9.71,9.71,9.71,27200.0,7.5514,7.5514,7.5514,7.5514,27200.0
2007-07-23 11:15:00,9.71,9.72,9.71,9.72,10400.0,7.5514,7.5592,7.5514,7.5592,10400.0
2007-07-23 11:20:00,9.72,9.72,9.72,9.72,32800.0,7.5592,7.5592,7.5592,7.5592,32800.0
2007-07-23 11:25:00,9.72,9.72,9.72,9.72,28400.0,7.5592,7.5592,7.5592,7.5592,28400.0
2007-07-23 11:30:00,9.72,9.75,9.72,9.75,55200.0,7.5592,7.5825,7.5592,7.5825,55200.0
2007-07-23 11:35:00,9.75,9.76,9.75,9.75,50400.0,7.5825,7.5903,7.5825,7.5825,50400.0
2007-07-23 11:40:00,9.75,9.75,9.75,9.75,22800.0,7.5825,7.5825,7.5825,7.5825,22800.0
2007-07-23 11:45:00,9.75,9.75,9.74,9.74,36000.0,7.5825,7.5825,7.5747,7.5747,36000.0
2007-07-23 11:50:00,9.75,9.76,9.74,9.76,36000.0,7.5825,7.5903,7.5747,7.5903,36000.0
2007-07-23 11:55:00,9.76,9.76,9.76,9.76,14400.0,7.5903,7.5903,7.5903,7.5903,14400.0
2007-07-23 12:00:00,9.76,9.76,9.75,9.75,10000.0,7.5903,7.5903,7.5825,7.5825,10000.0
2007-07-23 12:05:00,9.75,9.76,9.75,9.76,22400.0,7.5825,7.5903,7.5825,7.5903,22400.0
2007-07-23 12:10:00,9.76,9.76,9.76,9.76,11600.0,7.5903,7.5903,7.5903,7.5903,11600.0
2007-07-23 12:15:00,9.76,9.76,9.75,9.75,21200.0,7.5903,7.5903,7.5825,7.5825,21200.0
2007-07-23 12:20:00,9.75,9.75,9.74,9.74,36000.0,7.5825,7.5825,7.5747,7.5747,36000.0
2007-07-23 12:25:00,9.74,9.74,9.73,9.74,77200.0,7.5747,7.5747,7.5669,7.5747,77200.0
2007-07-23 12:30:00,9.74,9.75,9.74,9.75,37200.0,7.5747,7.5825,7.5747,7.5825,37200.0
2007-07-23 12:35:00,9.75,9.76,9.74,9.74,117200.0,7.5825,7.5903,7.5747,7.5747,117200.0
2007-07-23 12:40:00,9.74,9.76,9.74,9.75,15600.0,7.5747,7.5903,7.5747,7.5825,15600.0
2007-07-23 12:45:00,9.76,9.77,9.75,9.76,28800.0,7.5903,7.598,7.5825,7.5903,28800.0
2007-07-23 12:50:00,9.77,9.78,9.77,9.78,40400.0,7.598,7.6058,7.598,7.6058,40400.0
2007-07-23 12:55:00,9.77,9.78,9.76,9.76,63200.0,7.598,7.6058,7.5903,7.5903,63200.0
2007-07-23 13:00:00,9.76,9.77,9.76,9.77,25600.0,7.5903,7.598,7.5903,7.598,25600.0
2007-07-23 13:05:00,9.77,9.78,9.76,9.76,55200.0,7.598,7.6058,7.5903,7.5903,55200.0
2007-07-23 13:10:00,9.77,9.77,9.76,9.76,23200.0,7.598,7.598,7.5903,7.5903,23200.0
2007-07-23 13:15:00,9.76,9.76,9.76,9.76,8400.0,7.5903,7.5903,7.5903,7.5903,8400.0
2007-07-23 13:20:00,9.75,9.75,9.75,9.75,13200.0,7.5825,7.5825,7.5825,7.5825,13200.0
2007-07-23 13:25:00,9.75,9.75,9.74,9.75,30400.0,7.5825,7.5825,7.5747,7.5825,30400.0
2007-07-23 13:30:00,9.75,9.75,9.74,9.74,26400.0,7.5825,7.5825,7.5747,7.5747,26400.0
2007-07-23 13:35:00,9.74,9.74,9.74,9.74,28400.0,7.5747,7.5747,7.5747,7.5747,28400.0
2007-07-23 13:40:00,9.74,9.74,9.74,9.74,19200.0,7.5747,7.5747,7.5747,7.5747,19200.0
2007-07-23 13:45:00,9.74,9.75,9.74,9.74,40400.0,7.5747,7.5825,7.5747,7.5747,40400.0
2007-07-23 13:50:00,9.74,9.74,9.74,9.74,20800.0,7.5747,7.5747,7.5747,7.5747,20800.0
2007-07-23 13:55:00,9.74,9.74,9.73,9.74,57600.0,7.5747,7.5747,7.5669,7.5747,57600.0
2007-07-23 14:00:00,9.74,9.74,9.72,9.73,49600.0,7.5747,7.5747,7.5592,7.5669,49600.0
2007-07-23 14:05:00,9.72,9.72,9.71,9.72,36400.0,7.5592,7.5592,7.5514,7.5592,36400.0
2007-07-23 14:10:00,9.71,9.72,9.71,9.72,72800.0,7.5514,7.5592,7.5514,7.5592,72800.0
2007-07-23 14:15:00,9.72,9.73,9.71,9.73,62400.0,7.5592,7.5669,7.5514,7.5669,62400.0
2007-07-23 14:20:00,9.73,9.73,9.72,9.72,32000.0,7.5669,7.5669,7.5592,7.5592,32000.0
2007-07-23 14:25:00,9.72,9.73,9.72,9.72,55200.0,7.5592,7.5669,7.5592,7.5592,55200.0
2007-07-23 14:30:00,9.72,9.74,9.72,9.72,47600.0,7.5592,7.5747,7.5592,7.5592,47600.0
2007-07-23 14:35:00,9.72,9.74,9.72,9.72,40400.0,7.5592,7.5747,7.5592,7.5592,40400.0
2007-07-23 14:40:00,9.72,9.72,9.72,9.72,29600.0,7.5592,7.5592,7.5592,7.5592,29600.0
2007-07-23 14:45:00,9.72,9.74,9.72,9.73,54400.0,7.5592,7.5747,7.5592,7.5669,54400.0
2007-07-23 14:50:00,9.73,9.73,9.71,9.71,27600.0,7.5669,7.5669,7.5514,7.5514,27600.0
2007-07-23 14:55:00,9.71,9.72,9.71,9.72,38800.0,7.5514,7.5592,7.5514,7.5592,38800.0
2007-07-23 15:00:00,9.72,9.73,9.71,9.71,57200.0,7.5592,7.5669,7.5514,7.5514,57200.0
2007-07-23 15:05:00,9.71,9.72,9.71,9.72,24000.0,7.5514,7.5592,7.5514,7.5592,24000.0
2007-07-23 15:10:00,9.72,9.72,9.71,9.72,50400.0,7.5592,7.5592,7.5514,7.5592,50400.0
2007-07-23 15:15:00,9.72,9.72,9.72,9.72,35200.0,7.5592,7.5592,7.5592,7.5592,35200.0
2007-07-23 15:20:00,9.72,9.72,9.71,9.71,16400.0,7.5592,7.5592,7.5514,7.5514,16400.0
2007-07-23 15:25:00,9.71,9.72,9.71,9.71,77600.0,7.5514,7.5592,7.5514,7.5514,77600.0
2007-07-23 15:30:00,9.71,9.71,9.69,9.7,112400.0,7.5514,7.5514,7.5358,7.5436,112400.0
2007-07-23 15:35:00,9.7,9.7,9.69,9.7,104400.0,7.5436,7.5436,7.5358,7.5436,104400.0
2007-07-23 15:40:00,9.7,9.7,9.69,9.7,170800.0,7.5436,7.5436,7.5358,7.5436,170800.0
2007-07-23 15:45:00,9.7,9.7,9.66,9.67,384400.0,7.5436,7.5436,7.5125,7.5203,384400.0
2007-07-23 15:50:00,9.67,9.69,9.67,9.68,174000.0,7.5203,7.5358,7.5203,7.528,174000.0
2007-07-23 15:55:00,9.68,9.69,9.68,9.68,191200.0,7.528,7.5358,7.528,7.528,191200.0
2007-07-24 09:30:00,9.65,9.81,9.65,9.81,104400.0,7.5047,7.6291,7.5047,7.6291,104400.0
2007-07-24 09:35:00,9.81,9.84,9.8,9.81,112400.0,7.6291,7.6525,7.6214,7.6291,112400.0
2007-07-24 09:40:00,9.8,9.82,9.76,9.79,101200.0,7.6214,7.6369,7.5903,7.6136,101200.0
2007-07-24 09:45:00,9.79,9.79,9.74,9.75,69600.0,7.6136,7.6136,7.5747,7.5825,69600.0
2007-07-24 09:50:00,9.76,9.77,9.74,9.74,56800.0,7.5903,7.598,7.5747,7.5747,56800.0
2007-07-24 09:55:00,9.74,9.75,9.72,9.74,69200.0,7.5747,7.5825,7.5592,7.5747,69200.0
2007-07-24 10:00:00,9.74,9.77,9.74,9.74,37200.0,7.5747,7.598,7.5747,7.5747,37200.0
2007-07-24 10:05:00,9.74,9.74,9.67,9.67,59200.0,7.5747,7.5747,7.5203,7.5203,59200.0
2007-07-24 10:10:00,9.68,9.69,9.66,9.66,90400.0,7.528,7.5358,7.5125,7.5125,90400.0
2007-07-24 10:15:00,9.65,9.68,9.65,9.68,62000.0,7.5047,7.528,7.5047,7.528,62000.0
2007-07-24 10:20:00,9.68,9.68,9.67,9.67,33600.0,7.528,7.528,7.5203,7.5203,33600.0
2007-07-24 10:25:00,9.67,9.67,9.66,9.66,38000.0,7.5203,7.5203,7.5125,7.5125,38000.0
2007-07-24 10:30:00,9.67,9.67,9.65,9.65,26800.0,7.5203,7.5203,7.5047,7.5047,26800.0
2007-07-24 10:35:00,9.65,9.67,9.65,9.67,57600.0,7.5047,7.5203,7.5047,7.5203,57600.0
2007-07-24 10:40:00,9.67,9.68,9.67,9.67,34400.0,7.5203,7.528,7.5203,7.5203,34400.0
2007-07-24 10:45:00,9.67,9.67,9.65,9.65,38000.0,7.5203,7.5203,7.5047,7.5047,38000.0
2007-07-24 10:50:00,9.66,9.66,9.65,9.65,38000.0,7.5125,7.5125,7.5047,7.5047,38000.0
2007-07-24 10:55:00,9.65,9.66,9.65,9.66,52800.0,7.5047,7.5125,7.5047,7.5125,52800.0
2007-07-24 11:00:00,9.66,9.66,9.63,9.63,36000.0,7.5125,7.5125,7.4892,7.4892,36000.0
2007-07-24 11:05:00,9.63,9.64,9.62,9.62,44800.0,7.4892,7.4969,7.4814,7.4814,44800.0
2007-07-24 11:10:00,9.61,9.62,9.61,9.62,45200.0,7.4736,7.4814,7.4736,7.4814,45200.0
2007-07-24 11:15:00,9.62,9.62,9.62,9.62,27600.0,7.4814,7.4814,7.4814,7.4814,27600.0
2007-07-24 11:20:00,9.62,9.62,9.6,9.6,84800.0,7.4814,7.4814,7.4658,7.4658,84800.0
2007-07-24 11:25:00,9.6,9.61,9.59,9.59,39200.0,7.4658,7.4736,7.4581,7.4581,39200.0
2007-07-24 11:30:00,9.59,9.61,9.59,9.6,53600.0,7.4581,7.4736,7.4581,7.4658,53600.0
2007-07-24 11:35:00,9.6,9.62,9.6,9.61,48400.0,7.4658,7.4814,7.4658,7.4736,48400.0
2007-07-24 11:40:00,9.61,9.61,9.61,9.61,33200.0,7.4736,7.4736,7.4736,7.4736,33200.0
2007-07-24 11:45:00,9.61,9.62,9.6,9.62,56800.0,7.4736,7.4814,7.4658,7.4814,56800.0
2007-07-24 11:50:00,9.61,9.62,9.61,9.62,31200.0,7.4736,7.4814,7.4736,7.4814,31200.0
2007-07-24 11:55:00,9.62,9.62,9.61,9.61,29200.0,7.4814,7.4814,7.4736,7.4736,29200.0
2007-07-24 12:00:00,9.61,9.62,9.61,9.61,40000.0,7.4736,7.4814,7.4736,7.4736,40000.0
2007-07-24 12:05:00,9.61,9.61,9.6,9.6,46800.0,7.4736,7.4736,7.4658,7.4658,46800.0
2007-07-24 12:10:00,9.6,9.62,9.59,9.62,67200.0,7.4658,7.4814,7.4581,7.4814,67200.0
2007-07-24 12:15:00,9.62,9.65,9.62,9.65,59200.0,7.4814,7.5047,7.4814,7.5047,59200.0
2007-07-24 12:20:00,9.65,9.67,9.65,9.65,46400.0,7.5047,7.5203,7.5047,7.5047,46400.0
2007-07-24 12:25:00,9.65,9.65,9.64,9.65,254800.0,7.5047,7.5047,7.4969,7.5047,254800.0
2007-07-24 12:30:00,9.65,9.67,9.65,9.65,83600.0,7.5047,7.5203,7.5047,7.5047,83600.0
2007-07-24 12:35:00,9.65,9.65,9.64,9.64,46000.0,7.5047,7.5047,7.4969,7.4969,46000.0
2007-07-24 12:40:00,9.64,9.66,9.63,9.66,35200.0,7.4969,7.5125,7.4892,7.5125,35200.0
2007-07-24 12:45:00,9.66,9.66,9.63,9.63,54000.0,7.5125,7.5125,7.4892,7.4892,54000.0
2007-07-24 12:50:00,9.63,9.64,9.63,9.64,23200.0,7.4892,7.4969,7.4892,7.4969,23200.0
2007-07-24 12:55:00,9.64,9.64,9.63,9.63,36400.0,7.4969,7.4969,7.4892,7.4892,36400.0
2007-07-24 13:00:00,9.63,9.63,9.63,9.63,35200.0,7.4892,7.4892,7.4892,7.4892,35200.0
2007-07-24 13:05:00,9.63,9.63,9.62,9.63,51200.0,7.4892,7.4892,7.4814,7.4892,51200.0
2007-07-24 13:10:00,9.63,9.63,9.63,9.63,60800.0,7.4892,7.4892,7.4892,7.4892,60800.0
2007-07-24 13:15:00,9.63,9.64,9.62,9.63,108800.0,7.4892,7.4969,7.4814,7.4892,108800.0
2007-07-24 13:20:00,9.63,9.65,9.63,9.63,66000.0,7.4892,7.5047,7.4892,7.4892,66000.0
2007-07-24 13:25:00,9.64,9.65,9.63,9.64,103200.0,7.4969,7.5047,7.4892,7.4969,103200.0
2007-07-24 13:30:00,9.64,9.65,9.63,9.64,39600.0,7.4969,7.5047,7.4892,7.4969,39600.0
2007-07-24 13:35:00,9.64,9.65,9.64,9.65,22400.0,7.4969,7.5047,7.4969,7.5047,22400.0
2007-07-24 13:40:00,9.65,9.65,9.63,9.63,38400.0,7.5047,7.5047,7.4892,7.4892,38400.0
2007-07-24 13:45:00,9.63,9.63,9.62,9.62,24800.0,7.4892,7.4892,7.4814,7.4814,24800.0
2007-07-24 13:50:00,9.62,9.62,9.6,9.61,56800.0,7.4814,7.4814,7.4658,7.4736,56800.0
2007-07-24 13:55:00,9.62,9.63,9.61,9.62,23600.0,7.4814,7.4892,7.4736,7.4814,23600.0
2007-07-24 14:00:00,9.62,9.62,9.6,9.61,51600.0,7.4814,7.4814,7.4658,7.4736,51600.0
2007-07-24 14:05:00,9.61,9.62,9.6,9.61,32800.0,7.4736,7.4814,7.4658,7.4736,32800.0
2007-07-24 14:10:00,9.61,9.62,9.61,9.61,23600.0,7.4736,7.4814,7.4736,7.4736,23600.0
2007-07-24 14:15:00,9.61,9.62,9.6,9.61,65200.0,7.4736,7.4814,7.4658,7.4736,65200.0
2007-07-24 14:20:00,9.61,9.62,9.61,9.62,31600.0,7.4736,7.4814,7.4736,7.4814,31600.0
2007-07-24 14:25:00,9.62,9.62,9.62,9.62,37600.0,7.4814,7.4814,7.4814,7.4814,37600.0
2007-07-24 14:30:00,9.62,9.62,9.6,9.6,44400.0,7.4814,7.4814,7.4658,7.4658,44400.0
2007-07-24 14:35:00,9.61,9.61,9.59,9.59,49600.0,7.4736,7.4736,7.4581,7.4581,49600.0
2007-07-24 14:40:00,9.59,9.59,9.57,9.58,93200.0,7.4581,7.4581,7.4425,7.4503,93200.0
2007-07-24 14:45:00,9.58,9.59,9.57,9.59,79600.0,7.4503,7.4581,7.4425,7.4581,79600.0
2007-07-24 14:50:00,9.58,9.58,9.57,9.57,78000.0,7.4503,7.4503,7.4425,7.4425,78000.0
2007-07-24 14:55:00,9.57,9.57,9.55,9.55,75200.0,7.4425,7.4425,7.4269,7.4269,75200.0
2007-07-24 15:00:00,9.55,9.55,9.53,9.54,98800.0,7.4269,7.4269,7.4114,7.4192,98800.0
2007-07-24 15:05:00,9.54,9.55,9.52,9.52,89200.0,7.4192,7.4269,7.4036,7.4036,89200.0
2007-07-24 15:10:00,9.52,9.52,9.51,9.51,128400.0,7.4036,7.4036,7.3958,7.3958,128400.0
2007-07-24 15:15:00,9.51,9.52,9.49,9.51,208400.0,7.3958,7.4036,7.3803,7.3958,208400.0
2007-07-24 15:20:00,9.51,9.52,9.5,9.52,110800.0,7.3958,7.4036,7.3881,7.4036,110800.0
2007-07-24 15:25:00,9.52,9.52,9.5,9.51,196000.0,7.4036,7.4036,7.3881,7.3958,196000.0
2007-07-24 15:30:00,9.51,9.52,9.5,9.51,91600.0,7.3958,7.4036,7.3881,7.3958,91600.0
2007-07-24 15:35:00,9.51,9.52,9.51,9.51,104800.0,7.3958,7.4036,7.3958,7.3958,104800.0
2007-07-24 15:40:00,9.51,9.52,9.51,9.52,120800.0,7.3958,7.4036,7.3958,7.4036,120800.0
2007-07-24 15:45:00,9.52,9.55,9.51,9.54,118800.0,7.4036,7.4269,7.3958,7.4192,118800.0
2007-07-24 15:50:00,9.54,9.54,9.51,9.53,272000.0,7.4192,7.4192,7.3958,7.4114,272000.0
2007-07-24 15:55:00,9.53,9.55,9.53,9.55,377200.0,7.4114,7.4269,7.4114,7.4269,377200.0
2007-07-25 09:30:00,9.54,9.58,9.54,9.57,79200.0,7.4192,7.4503,7.4192,7.4425,79200.0
2007-07-25 09:35:00,9.57,9.58,9.56,9.57,21200.0,7.4425,7.4503,7.4347,7.4425,21200.0
2007-07-25 09:40:00,9.57,9.6,9.57,9.59,37600.0,7.4425,7.4658,7.4425,7.4581,37600.0
2007-07-25 09:45:00,9.58,9.6,9.58,9.6,18000.0,7.4503,7.4658,7.4503,7.4658,18000.0
2007-07-25 09:50:00,9.59,9.61,9.59,9.6,48800.0,7.4581,7.4736,7.4581,7.4658,48800.0
2007-07-25 09:55:00,9.6,9.6,9.57,9.59,23200.0,7.4658,7.4658,7.4425,7.4581,23200.0
2007-07-25 10:00:00,9.58,9.61,9.57,9.58,32800.0,7.4503,7.4736,7.4425,7.4503,32800.0
2007-07-25 10:05:00,9.58,9.58,9.56,9.57,37600.0,7.4503,7.4503,7.4347,7.4425,37600.0
2007-07-25 10:10:00,9.57,9.57,9.54,9.54,19200.0,7.4425,7.4425,7.4192,7.4192,19200.0
2007-07-25 10:15:00,9.55,9.56,9.55,9.56,30800.0,7.4269,7.4347,7.4269,7.4347,30800.0
2007-07-25 10:20:00,9.56,9.56,9.53,9.54,44800.0,7.4347,7.4347,7.4114,7.4192,44800.0
2007-07-25 10:25:00,9.53,9.53,9.52,9.53,29600.0,7.4114,7.4114,7.4036,7.4114,29600.0
2007-07-25 10:30:00,9.53,9.54,9.52,9.52,32000.0,7.4114,7.4192,7.4036,7.4036,32000.0
2007-07-25 10:35:00,9.52,9.54,9.52,9.54,52400.0,7.4036,7.4192,7.4036,7.4192,52400.0
2007-07-25 10:40:00,9.54,9.55,9.53,9.53,28800.0,7.4192,7.4269,7.4114,7.4114,28800.0
2007-07-25 10:45:00,9.53,9.54,9.52,9.53,40000.0,7.4114,7.4192,7.4036,7.4114,40000.0
2007-07-25 10:50:00,9.53,9.55,9.52,9.54,55200.0,7.4114,7.4269,7.4036,7.4192,55200.0
2007-07-25 10:55:00,9.53,9.58,9.53,9.58,68400.0,7.4114,7.4503,7.4114,7.4503,68400.0
2007-07-25 11:00:00,9.58,9.6,9.56,9.6,60800.0,7.4503,7.4658,7.4347,7.4658,60800.0
2007-07-25 11:05:00,9.6,9.61,9.59,9.6,41600.0,7.4658,7.4736,7.4581,7.4658,41600.0
2007-07-25 11:10:00,9.6,9.61,9.59,9.59,24800.0,7.4658,7.4736,7.4581,7.4581,24800.0
2007-07-25 11:15:00,9.58,9.58,9.56,9.56,72800.0,7.4503,7.4503,7.4347,7.4347,72800.0
2007-07-25 11:20:00,9.56,9.56,9.54,9.55,53600.0,7.4347,7.4347,7.4192,7.4269,53600.0
2007-07-25 11:25:00,9.56,9.58,9.55,9.57,58400.0,7.4347,7.4503,7.4269,7.4425,58400.0
2007-07-25 11:30:00,9.57,9.59,9.56,9.56,38400.0,7.4425,7.4581,7.4347,7.4347,38400.0
2007-07-25 11:35:00,9.56,9.57,9.56,9.57,40800.0,7.4347,7.4425,7.4347,7.4425,40800.0
2007-07-25 11:40:00,9.57,9.58,9.57,9.57,15200.0,7.4425,7.4503,7.4425,7.4425,15200.0
2007-07-25 11:45:00,9.57,9.58,9.56,9.56,17600.0,7.4425,7.4503,7.4347,7.4347,17600.0
2007-07-25 11:50:00,9.56,9.56,9.55,9.56,35600.0,7.4347,7.4347,7.4269,7.4347,35600.0
2007-07-25 11:55:00,9.56,9.57,9.55,9.55,25200.0,7.4347,7.4425,7.4269,7.4269,25200.0
2007-07-25 12:00:00,9.55,9.56,9.55,9.55,17600.0,7.4269,7.4347,7.4269,7.4269,17600.0
2007-07-25 12:05:00,9.55,9.55,9.53,9.53,43600.0,7.4269,7.4269,7.4114,7.4114,43600.0
2007-07-25 12:10:00,9.53,9.53,9.52,9.52,34800.0,7.4114,7.4114,7.4036,7.4036,34800.0
2007-07-25 12:15:00,9.52,9.54,9.52,9.53,46000.0,7.4036,7.4192,7.4036,7.4114,46000.0
2007-07-25 12:20:00,9.53,9.54,9.53,9.54,16400.0,7.4114,7.4192,7.4114,7.4192,16400.0
2007-07-25 12:25:00,9.54,9.55,9.54,9.55,18000.0,7.4192,7.4269,7.4192,7.4269,18000.0
2007-07-25 12:30:00,9.55,9.55,9.54,9.54,13600.0,7.4269,7.4269,7.4192,7.4192,13600.0
2007-07-25 12:35:00,9.55,9.55,9.54,9.54,8800.0,7.4269,7.4269,7.4192,7.4192,8800.0
2007-07-25 12:40:00,9.54,9.54,9.53,9.54,23200.0,7.4192,7.4192,7.4114,7.4192,23200.0
2007-07-25 12:45:00,9.54,9.54,9.53,9.54,20400.0,7.4192,7.4192,7.4114,7.4192,20400.0
2007-07-25 12:50:00,9.54,9.54,9.52,9.54,60800.0,7.4192,7.4192,7.4036,7.4192,60800.0
2007-07-25 12:55:00,9.54,9.54,9.53,9.53,11600.0,7.4192,7.4192,7.4114,7.4114,11600.0
2007-07-25 13:00:00,9.53,9.54,9.53,9.54,21200.0,7.4114,7.4192,7.4114,7.4192,21200.0
2007-07-25 13:05:00,9.54,9.55,9.51,9.52,50000.0,7.4192,7.4269,7.3958,7.4036,50000.0
2007-07-25 13:10:00,9.52,9.52,9.5,9.51,74000.0,7.4036,7.4036,7.3881,7.3958,74000.0
2007-07-25 13:15:00,9.51,9.52,9.51,9.52,28800.0,7.3958,7.4036,7.3958,7.4036,28800.0
2007-07-25 13:20:00,9.51,9.52,9.51,9.51,12800.0,7.3958,7.4036,7.3958,7.3958,12800.0
2007-07-25 13:25:00,9.52,9.53,9.52,9.52,18000.0,7.4036,7.4114,7.4036,7.4036,18000.0
2007-07-25 13:30:00,9.51,9.51,9.49,9.51,68400.0,7.3958,7.3958,7.3803,7.3958,68400.0
2007-07-25 13:35:00,9.51,9.52,9.51,9.51,12800.0,7.3958,7.4036,7.3958,7.3958,12800.0
2007-07-25 13:40:00,9.51,9.53,9.51,9.53,25600.0,7.3958,7.4114,7.3958,7.4114,25600.0
2007-07-25 13:45:00,9.53,9.53,9.53,9.53,20000.0,7.4114,7.4114,7.4114,7.4114,20000.0
2007-07-25 13:50:00,9.53,9.53,9.51,9.51,31200.0,7.4114,7.4114,7.3958,7.3958,31200.0
2007-07-25 13:55:00,9.51,9.52,9.51,9.51,26000.0,7.3958,7.4036,7.3958,7.3958,26000.0
2007-07-25 14:00:00,9.51,9.53,9.51,9.52,72800.0,7.3958,7.4114,7.3958,7.4036,72800.0
2007-07-25 14:05:00,9.51,9.53,9.51,9.52,85600.0,7.3958,7.4114,7.3958,7.4036,85600.0
2007-07-25 14:10:00,9.52,9.54,9.51,9.54,42400.0,7.4036,7.4192,7.3958,7.4192,42400.0
2007-07-25 14:15:00,9.53,9.55,9.53,9.54,21600.0,7.4114,7.4269,7.4114,7.4192,21600.0
2007-07-25 14:20:00,9.54,9.56,9.54,9.55,26800.0,7.4192,7.4347,7.4192,7.4269,26800.0
2007-07-25 14:25:00,9.55,9.55,9.54,9.54,15200.0,7.4269,7.4269,7.4192,7.4192,15200.0
2007-07-25 14:30:00,9.54,9.54,9.52,9.52,23200.0,7.4192,7.4192,7.4036,7.4036,23200.0
2007-07-25 14:35:00,9.52,9.52,9.51,9.51,24400.0,7.4036,7.4036,7.3958,7.3958,24400.0
2007-07-25 14:40:00,9.51,9.52,9.51,9.51,19200.0,7.3958,7.4036,7.3958,7.3958,19200.0
2007-07-25 14:45:00,9.51,9.53,9.51,9.53,29600.0,7.3958,7.4114,7.3958,7.4114,29600.0
2007-07-25 14:50:00,9.53,9.53,9.51,9.51,32400.0,7.4114,7.4114,7.3958,7.3958,32400.0
2007-07-25 14:55:00,9.51,9.54,9.51,9.53,57200.0,7.3958,7.4192,7.3958,7.4114,57200.0
2007-07-25 15:00:00,9.53,9.57,9.53,9.56,106800.0,7.4114,7.4425,7.4114,7.4347,106800.0
2007-07-25 15:05:00,9.56,9.57,9.55,9.57,49600.0,7.4347,7.4425,7.4269,7.4425,49600.0
2007-07-25 15:10:00,9.57,9.58,9.57,9.58,86000.0,7.4425,7.4503,7.4425,7.4503,86000.0
2007-07-25 15:15:00,9.58,9.59,9.57,9.58,34800.0,7.4503,7.4581,7.4425,7.4503,34800.0
2007-07-25 15:20:00,9.58,9.58,9.57,9.58,53200.0,7.4503,7.4503,7.4425,7.4503,53200.0
2007-07-25 15:25:00,9.58,9.58,9.56,9.56,52800.0,7.4503,7.4503,7.4347,7.4347,52800.0
2007-07-25 15:30:00,9.56,9.56,9.55,9.56,48800.0,7.4347,7.4347,7.4269,7.4347,48800.0
2007-07-25 15:35:00,9.56,9.56,9.54,9.54,42800.0,7.4347,7.4347,7.4192,7.4192,42800.0
2007-07-25 15:40:00,9.54,9.55,9.54,9.54,45200.0,7.4192,7.4269,7.4192,7.4192,45200.0
2007-07-25 15:45:00,9.54,9.54,9.54,9.54,56800.0,7.4192,7.4192,7.4192,7.4192,56800.0
2007-07-25 15:50:00,9.54,9.55,9.54,9.54,93200.0,7.4192,7.4269,7.4192,7.4192,93200.0
2007-07-25 15:55:00,9.54,9.54,9.53,9.54,146000.0,7.4192,7.4192,7.4114,7.4192,146000.0
2007-07-26 09:30:00,9.43,9.46,9.42,9.44,86000.0,7.3336,7.357,7.3258,7.3414,86000.0
2007-07-26 09:35:00,9.44,9.44,9.41,9.43,40400.0,7.3414,7.3414,7.3181,7.3336,40400.0
2007-07-26 09:40:00,9.43,9.43,9.4,9.42,43600.0,7.3336,7.3336,7.3103,7.3258,43600.0
2007-07-26 09:45:00,9.42,9.43,9.41,9.43,50000.0,7.3258,7.3336,7.3181,7.3336,50000.0
2007-07-26 09:50:00,9.43,9.44,9.42,9.42,52000.0,7.3336,7.3414,7.3258,7.3258,52000.0
2007-07-26 09:55:00,9.42,9.43,9.39,9.4,71600.0,7.3258,7.3336,7.3025,7.3103,71600.0
2007-07-26 10:00:00,9.4,9.42,9.39,9.42,58000.0,7.3103,7.3258,7.3025,7.3258,58000.0
2007-07-26 10:05:00,9.42,9.42,9.38,9.42,42800.0,7.3258,7.3258,7.2947,7.3258,42800.0
2007-07-26 10:10:00,9.42,9.43,9.41,9.43,77600.0,7.3258,7.3336,7.3181,7.3336,77600.0
2007-07-26 10:15:00,9.43,9.43,9.39,9.39,41200.0,7.3336,7.3336,7.3025,7.3025,41200.0
2007-07-26 10:20:00,9.4,9.4,9.37,9.37,60400.0,7.3103,7.3103,7.287,7.287,60400.0
2007-07-26 10:25:00,9.37,9.37,9.36,9.37,29600.0,7.287,7.287,7.2792,7.287,29600.0
2007-07-26 10:30:00,9.37,9.38,9.36,9.37,40800.0,7.287,7.2947,7.2792,7.287,40800.0
2007-07-26 10:35:00,9.37,9.37,9.31,9.32,94000.0,7.287,7.287,7.2403,7.2481,94000.0
2007-07-26 10:40:00,9.32,9.33,9.3,9.31,55200.0,7.2481,7.2559,7.2325,7.2403,55200.0
2007-07-26 10:45:00,9.31,9.34,9.3,9.33,82000.0,7.2403,7.2636,7.2325,7.2559,82000.0
2007-07-26 10:50:00,9.33,9.35,9.33,9.34,29600.0,7.2559,7.2714,7.2559,7.2636,29600.0
2007-07-26 10:55:00,9.34,9.34,9.32,9.32,27600.0,7.2636,7.2636,7.2481,7.2481,27600.0
2007-07-26 11:00:00,9.31,9.31,9.28,9.3,77200.0,7.2403,7.2403,7.217,7.2325,77200.0
2007-07-26 11:05:00,9.3,9.3,9.28,9.28,75600.0,7.2325,7.2325,7.217,7.217,75600.0
2007-07-26 11:10:00,9.29,9.29,9.27,9.27,93200.0,7.2247,7.2247,7.2092,7.2092,93200.0
2007-07-26 11:15:00,9.27,9.27,9.24,9.26,78000.0,7.2092,7.2092,7.1859,7.2014,78000.0
2007-07-26 11:20:00,9.26,9.27,9.25,9.26,46000.0,7.2014,7.2092,7.1936,7.2014,46000.0
2007-07-26 11:25:00,9.26,9.26,9.25,9.26,30400.0,7.2014,7.2014,7.1936,7.2014,30400.0
2007-07-26 11:30:00,9.25,9.26,9.23,9.24,76400.0,7.1936,7.2014,7.1781,7.1859,76400.0
2007-07-26 11:35:00,9.24,9.29,9.24,9.28,72800.0,7.1859,7.2247,7.1859,7.217,72800.0
2007-07-26 11:40:00,9.28,9.3,9.27,9.29,34400.0,7.217,7.2325,7.2092,7.2247,34400.0
2007-07-26 11:45:00,9.29,9.3,9.28,9.29,55200.0,7.2247,7.2325,7.217,7.2247,55200.0
2007-07-26 11:50:00,9.29,9.3,9.28,9.3,27600.0,7.2247,7.2325,7.217,7.2325,27600.0
2007-07-26 11:55:00,9.3,9.32,9.3,9.32,58400.0,7.2325,7.2481,7.2325,7.2481,58400.0
2007-07-26 12:00:00,9.31,9.33,9.31,9.31,41600.0,7.2403,7.2559,7.2403,7.2403,41600.0
2007-07-26 12:05:00,9.3,9.3,9.26,9.27,95200.0,7.2325,7.2325,7.2014,7.2092,95200.0
2007-07-26 12:10:00,9.28,9.28,9.25,9.25,42800.0,7.217,7.217,7.1936,7.1936,42800.0
2007-07-26 12:15:00,9.26,9.29,9.25,9.29,31600.0,7.2014,7.2247,7.1936,7.2247,31600.0
2007-07-26 12:20:00,9.29,9.29,9.24,9.25,64000.0,7.2247,7.2247,7.1859,7.1936,64000.0
2007-07-26 12:25:00,9.25,9.28,9.25,9.26,35200.0,7.1936,7.217,7.1936,7.2014,35200.0
2007-07-26 12:30:00,9.26,9.27,9.22,9.22,128400.0,7.2014,7.2092,7.1703,7.1703,128400.0
2007-07-26 12:35:00,9.23,9.24,9.2,9.24,153600.0,7.1781,7.1859,7.1548,7.1859,153600.0
2007-07-26 12:40:00,9.24,9.24,9.2,9.21,42400.0,7.1859,7.1859,7.1548,7.1625,42400.0
2007-07-26 12:45:00,9.21,9.26,9.2,9.26,40000.0,7.1625,7.2014,7.1548,7.2014,40000.0
2007-07-26 12:50:00,9.26,9.26,9.25,9.25,23200.0,7.2014,7.2014,7.1936,7.1936,23200.0
2007-07-26 12:55:00,9.25,9.29,9.25,9.26,110400.0,7.1936,7.2247,7.1936,7.2014,110400.0
2007-07-26 13:00:00,9.26,9.28,9.24,9.27,66800.0,7.2014,7.217,7.1859,7.2092,66800.0
2007-07-26 13:05:00,9.27,9.28,9.26,9.27,81200.0,7.2092,7.217,7.2014,7.2092,81200.0
2007-07-26 13:10:00,9.27,9.31,9.27,9.31,46800.0,7.2092,7.2403,7.2092,7.2403,46800.0
2007-07-26 13:15:00,9.31,9.32,9.28,9.29,79600.0,7.2403,7.2481,7.217,7.2247,79600.0
2007-07-26 13:20:00,9.29,9.3,9.26,9.28,78800.0,7.2247,7.2325,7.2014,7.217,78800.0
2007-07-26 13:25:00,9.28,9.29,9.24,9.27,65600.0,7.217,7.2247,7.1859,7.2092,65600.0
2007-07-26 13:30:00,9.27,9.28,9.25,9.27,45200.0,7.2092,7.217,7.1936,7.2092,45200.0
2007-07-26 13:35:00,9.26,9.27,9.24,9.25,38800.0,7.2014,7.2092,7.1859,7.1936,38800.0
2007-07-26 13:40:00,9.25,9.27,9.24,9.27,42400.0,7.1936,7.2092,7.1859,7.2092,42400.0
2007-07-26 13:45:00,9.27,9.3,9.26,9.26,49200.0,7.2092,7.2325,7.2014,7.2014,49200.0
2007-07-26 13:50:00,9.26,9.26,9.22,9.22,75600.0,7.2014,7.2014,7.1703,7.1703,75600.0
2007-07-26 13:55:00,9.22,9.23,9.2,9.22,64000.0,7.1703,7.1781,7.1548,7.1703,64000.0
2007-07-26 14:00:00,9.22,9.25,9.22,9.24,50800.0,7.1703,7.1936,7.1703,7.1859,50800.0
2007-07-26 14:05:00,9.24,9.25,9.22,9.24,93200.0,7.1859,7.1936,7.1703,7.1859,93200.0
2007-07-26 14:10:00,9.24,9.24,9.21,9.22,45200.0,7.1859,7.1859,7.1625,7.1703,45200.0
2007-07-26 14:15:00,9.22,9.22,9.19,9.22,106000.0,7.1703,7.1703,7.147,7.1703,106000.0
2007-07-26 14:20:00,9.22,9.23,9.2,9.2,112400.0,7.1703,7.1781,7.1548,7.1548,112400.0
2007-07-26 14:25:00,9.2,9.27,9.19,9.23,212400.0,7.1548,7.2092,7.147,7.1781,212400.0
2007-07-26 14:30:00,9.22,9.24,9.22,9.24,107200.0,7.1703,7.1859,7.1703,7.1859,107200.0
2007-07-26 14:35:00,9.24,9.24,9.21,9.22,59600.0,7.1859,7.1859,7.1625,7.1703,59600.0
2007-07-26 14:40:00,9.22,9.25,9.22,9.23,140400.0,7.1703,7.1936,7.1703,7.1781,140400.0
2007-07-26 14:45:00,9.23,9.24,9.21,9.21,64800.0,7.1781,7.1859,7.1625,7.1625,64800.0
2007-07-26 14:50:00,9.21,9.23,9.2,9.23,92000.0,7.1625,7.1781,7.1548,7.1781,92000.0
2007-07-26 14:55:00,9.22,9.27,9.22,9.24,64800.0,7.1703,7.2092,7.1703,7.1859,64800.0
2007-07-26 15:00:00,9.24,9.26,9.23,9.23,83200.0,7.1859,7.2014,7.1781,7.1781,83200.0
2007-07-26 15:05:00,9.23,9.28,9.21,9.22,138800.0,7.1781,7.217,7.1625,7.1703,138800.0
2007-07-26 15:10:00,9.22,9.24,9.21,9.23,90000.0,7.1703,7.1859,7.1625,7.1781,90000.0
2007-07-26 15:15:00,9.24,9.26,9.23,9.26,77600.0,7.1859,7.2014,7.1781,7.2014,77600.0
2007-07-26 15:20:00,9.26,9.29,9.25,9.28,149600.0,7.2014,7.2247,7.1936,7.217,149600.0
2007-07-26 15:25:00,9.28,9.28,9.26,9.26,294000.0,7.217,7.217,7.2014,7.2014,294000.0
2007-07-26 15:30:00,9.26,9.27,9.24,9.24,108800.0,7.2014,7.2092,7.1859,7.1859,108800.0
2007-07-26 15:35:00,9.24,9.26,9.23,9.25,113200.0,7.1859,7.2014,7.1781,7.1936,113200.0
2007-07-26 15:40:00,9.25,9.28,9.24,9.28,192800.0,7.1936,7.217,7.1859,7.217,192800.0
2007-07-26 15:45:00,9.28,9.31,9.27,9.3,223200.0,7.217,7.2403,7.2092,7.2325,223200.0
2007-07-26 15:50:00,9.31,9.33,9.29,9.33,410800.0,7.2403,7.2559,7.2247,7.2559,410800.0
2007-07-26 15:55:00,9.33,9.34,9.31,9.34,534000.0,7.2559,7.2636,7.2403,7.2636,534000.0
2007-07-27 09:30:00,9.37,9.38,9.26,9.28,93200.0,7.287,7.2947,7.2014,7.217,93200.0
2007-07-27 09:35:00,9.28,9.29,9.25,9.27,46400.0,7.217,7.2247,7.1936,7.2092,46400.0
2007-07-27 09:40:00,9.27,9.27,9.23,9.26,163200.0,7.2092,7.2092,7.1781,7.2014,163200.0
2007-07-27 09:45:00,9.26,9.3,9.25,9.3,93200.0,7.2014,7.2325,7.1936,7.2325,93200.0
2007-07-27 09:50:00,9.3,9.39,9.3,9.37,136800.0,7.2325,7.3025,7.2325,7.287,136800.0
2007-07-27 09:55:00,9.38,9.4,9.35,9.38,119600.0,7.2947,7.3103,7.2714,7.2947,119600.0
2007-07-27 10:00:00,9.38,9.41,9.35,9.41,95600.0,7.2947,7.3181,7.2714,7.3181,95600.0
2007-07-27 10:05:00,9.41,9.47,9.38,9.47,211200.0,7.3181,7.3647,7.2947,7.3647,211200.0
2007-07-27 10:10:00,9.47,9.48,9.45,9.46,62400.0,7.3647,7.3725,7.3492,7.357,62400.0
2007-07-27 10:15:00,9.46,9.47,9.45,9.47,95600.0,7.357,7.3647,7.3492,7.3647,95600.0
2007-07-27 10:20:00,9.47,9.47,9.41,9.42,72800.0,7.3647,7.3647,7.3181,7.3258,72800.0
2007-07-27 10:25:00,9.42,9.42,9.38,9.38,85600.0,7.3258,7.3258,7.2947,7.2947,85600.0
2007-07-27 10:30:00,9.39,9.4,9.37,9.38,160000.0,7.3025,7.3103,7.287,7.2947,160000.0
2007-07-27 10:35:00,9.38,9.4,9.38,9.38,62800.0,7.2947,7.3103,7.2947,7.2947,62800.0
2007-07-27 10:40:00,9.38,9.38,9.38,9.38,39600.0,7.2947,7.2947,7.2947,7.2947,39600.0
2007-07-27 10:45:00,9.38,9.38,9.33,9.33,197600.0,7.2947,7.2947,7.2559,7.2559,197600.0
2007-07-27 10:50:00,9.33,9.34,9.3,9.32,237600.0,7.2559,7.2636,7.2325,7.2481,237600.0
2007-07-27 10:55:00,9.32,9.33,9.3,9.32,98000.0,7.2481,7.2559,7.2325,7.2481,98000.0
2007-07-27 11:00:00,9.32,9.33,9.31,9.32,75200.0,7.2481,7.2559,7.2403,7.2481,75200.0
2007-07-27 11:05:00,9.32,9.38,9.32,9.37,134800.0,7.2481,7.2947,7.2481,7.287,134800.0
2007-07-27 11:10:00,9.36,9.38,9.36,9.37,102800.0,7.2792,7.2947,7.2792,7.287,102800.0
2007-07-27 11:15:00,9.36,9.37,9.35,9.36,62000.0,7.2792,7.287,7.2714,7.2792,62000.0
2007-07-27 11:20:00,9.36,9.37,9.35,9.36,42800.0,7.2792,7.287,7.2714,7.2792,42800.0
2007-07-27 11:25:00,9.36,9.36,9.33,9.34,116000.0,7.2792,7.2792,7.2559,7.2636,116000.0
2007-07-27 11:30:00,9.34,9.35,9.34,9.34,32000.0,7.2636,7.2714,7.2636,7.2636,32000.0
2007-07-27 11:35:00,9.34,9.35,9.33,9.35,110000.0,7.2636,7.2714,7.2559,7.2714,110000.0
2007-07-27 11:40:00,9.35,9.37,9.34,9.34,155200.0,7.2714,7.287,7.2636,7.2636,155200.0
2007-07-27 11:45:00,9.34,9.35,9.34,9.34,82400.0,7.2636,7.2714,7.2636,7.2636,82400.0
2007-07-27 11:50:00,9.34,9.34,9.32,9.32,102400.0,7.2636,7.2636,7.2481,7.2481,102400.0
2007-07-27 11:55:00,9.32,9.35,9.31,9.34,125200.0,7.2481,7.2714,7.2403,7.2636,125200.0
2007-07-27 12:00:00,9.34,9.37,9.34,9.35,44800.0,7.2636,7.287,7.2636,7.2714,44800.0
2007-07-27 12:05:00,9.35,9.37,9.35,9.36,107600.0,7.2714,7.287,7.2714,7.2792,107600.0
2007-07-27 12:10:00,9.36,9.37,9.35,9.36,247600.0,7.2792,7.287,7.2714,7.2792,247600.0
2007-07-27 12:15:00,9.35,9.38,9.35,9.37,93200.0,7.2714,7.2947,7.2714,7.287,93200.0
2007-07-27 12:20:00,9.38,9.38,9.35,9.35,42000.0,7.2947,7.2947,7.2714,7.2714,42000.0
2007-07-27 12:25:00,9.35,9.37,9.35,9.35,75200.0,7.2714,7.287,7.2714,7.2714,75200.0
2007-07-27 12:30:00,9.35,9.36,9.29,9.29,144000.0,7.2714,7.2792,7.2247,7.2247,144000.0
2007-07-27 12:35:00,9.3,9.34,9.29,9.33,116400.0,7.2325,7.2636,7.2247,7.2559,116400.0
2007-07-27 12:40:00,9.33,9.37,9.33,9.37,91600.0,7.2559,7.287,7.2559,7.287,91600.0
2007-07-27 12:45:00,9.37,9.37,9.34,9.35,37200.0,7.287,7.287,7.2636,7.2714,37200.0
2007-07-27 12:50:00,9.35,9.35,9.34,9.34,16800.0,7.2714,7.2714,7.2636,7.2636,16800.0
2007-07-27 12:55:00,9.34,9.34,9.32,9.33,104400.0,7.2636,7.2636,7.2481,7.2559,104400.0
2007-07-27 13:00:00,9.33,9.34,9.32,9.34,73600.0,7.2559,7.2636,7.2481,7.2636,73600.0
2007-07-27 13:05:00,9.35,9.36,9.35,9.35,31200.0,7.2714,7.2792,7.2714,7.2714,31200.0
2007-07-27 13:10:00,9.35,9.36,9.34,9.35,65600.0,7.2714,7.2792,7.2636,7.2714,65600.0
2007-07-27 13:15:00,9.35,9.37,9.35,9.36,41200.0,7.2714,7.287,7.2714,7.2792,41200.0
2007-07-27 13:20:00,9.36,9.37,9.35,9.35,62000.0,7.2792,7.287,7.2714,7.2714,62000.0
2007-07-27 13:25:00,9.36,9.36,9.35,9.35,54400.0,7.2792,7.2792,7.2714,7.2714,54400.0
2007-07-27 13:30:00,9.35,9.35,9.32,9.33,100400.0,7.2714,7.2714,7.2481,7.2559,100400.0
2007-07-27 13:35:00,9.33,9.36,9.33,9.35,108800.0,7.2559,7.2792,7.2559,7.2714,108800.0
2007-07-27 13:40:00,9.35,9.36,9.35,9.36,28800.0,7.2714,7.2792,7.2714,7.2792,28800.0
2007-07-27 13:45:00,9.36,9.37,9.35,9.36,35200.0,7.2792,7.287,7.2714,7.2792,35200.0
2007-07-27 13:50:00,9.36,9.38,9.36,9.37,35200.0,7.2792,7.2947,7.2792,7.287,35200.0
2007-07-27 13:55:00,9.37,9.37,9.36,9.36,39600.0,7.287,7.287,7.2792,7.2792,39600.0
2007-07-27 14:00:00,9.37,9.37,9.35,9.37,50800.0,7.287,7.287,7.2714,7.287,50800.0
2007-07-27 14:05:00,9.36,9.38,9.36,9.37,28800.0,7.2792,7.2947,7.2792,7.287,28800.0
2007-07-27 14:10:00,9.37,9.37,9.34,9.35,56800.0,7.287,7.287,7.2636,7.2714,56800.0
2007-07-27 14:15:00,9.35,9.37,9.34,9.37,40000.0,7.2714,7.287,7.2636,7.287,40000.0
2007-07-27 14:20:00,9.36,9.37,9.34,9.34,54000.0,7.2792,7.287,7.2636,7.2636,54000.0
2007-07-27 14:25:00,9.35,9.35,9.33,9.34,62400.0,7.2714,7.2714,7.2559,7.2636,62400.0
2007-07-27 14:30:00,9.33,9.34,9.32,9.33,60400.0,7.2559,7.2636,7.2481,7.2559,60400.0
2007-07-27 14:35:00,9.33,9.34,9.33,9.34,67200.0,7.2559,7.2636,7.2559,7.2636,67200.0
2007-07-27 14:40:00,9.34,9.35,9.33,9.34,124800.0,7.2636,7.2714,7.2559,7.2636,124800.0
2007-07-27 14:45:00,9.34,9.36,9.34,9.34,76800.0,7.2636,7.2792,7.2636,7.2636,76800.0
2007-07-27 14:50:00,9.34,9.35,9.32,9.35,162400.0,7.2636,7.2714,7.2481,7.2714,162400.0
2007-07-27 14:55:00,9.34,9.35,9.33,9.34,158000.0,7.2636,7.2714,7.2559,7.2636,158000.0
2007-07-27 15:00:00,9.34,9.35,9.34,9.34,146800.0,7.2636,7.2714,7.2636,7.2636,146800.0
2007-07-27 15:05:00,9.34,9.36,9.34,9.34,84800.0,7.2636,7.2792,7.2636,7.2636,84800.0
2007-07-27 15:10:00,9.34,9.35,9.33,9.35,98400.0,7.2636,7.2714,7.2559,7.2714,98400.0
2007-07-27 15:15:00,9.35,9.35,9.31,9.33,79600.0,7.2714,7.2714,7.2403,7.2559,79600.0
2007-07-27 15:20:00,9.33,9.33,9.31,9.33,57200.0,7.2559,7.2559,7.2403,7.2559,57200.0
2007-07-27 15:25:00,9.32,9.33,9.31,9.32,55600.0,7.2481,7.2559,7.2403,7.2481,55600.0
2007-07-27 15:30:00,9.31,9.34,9.31,9.33,112800.0,7.2403,7.2636,7.2403,7.2559,112800.0
2007-07-27 15:35:00,9.32,9.33,9.08,9.33,224800.0,7.2481,7.2559,7.0614,7.2559,224800.0
2007-07-27 15:40:00,9.33,9.34,9.3,9.3,124400.0,7.2559,7.2636,7.2325,7.2325,124400.0
2007-07-27 15:45:00,9.31,9.31,9.28,9.28,106800.0,7.2403,7.2403,7.217,7.217,106800.0
2007-07-27 15:50:00,9.28,9.29,9.25,9.26,170800.0,7.217,7.2247,7.1936,7.2014,170800.0
2007-07-27 15:55:00,9.26,9.27,9.23,9.23,260000.0,7.2014,7.2092,7.1781,7.1781,260000.0
2007-07-30 09:30:00,9.22,9.26,9.2,9.2,89600.0,7.1703,7.2014,7.1548,7.1548,89600.0
2007-07-30 09:35:00,9.21,9.21,9.17,9.18,49200.0,7.1625,7.1625,7.1314,7.1392,49200.0
2007-07-30 09:40:00,9.18,9.2,9.17,9.2,80400.0,7.1392,7.1548,7.1314,7.1548,80400.0
2007-07-30 09:45:00,9.2,9.24,9.19,9.22,39200.0,7.1548,7.1859,7.147,7.1703,39200.0
2007-07-30 09:50:00,9.22,9.22,9.21,9.21,20800.0,7.1703,7.1703,7.1625,7.1625,20800.0
2007-07-30 09:55:00,9.21,9.26,9.21,9.24,30800.0,7.1625,7.2014,7.1625,7.1859,30800.0
2007-07-30 10:00:00,9.24,9.26,9.22,9.22,20000.0,7.1859,7.2014,7.1703,7.1703,20000.0
2007-07-30 10:05:00,9.22,9.25,9.22,9.24,68400.0,7.1703,7.1936,7.1703,7.1859,68400.0
2007-07-30 10:10:00,9.23,9.24,9.22,9.23,28000.0,7.1781,7.1859,7.1703,7.1781,28000.0
2007-07-30 10:15:00,9.23,9.26,9.21,9.26,47200.0,7.1781,7.2014,7.1625,7.2014,47200.0
2007-07-30 10:20:00,9.26,9.26,9.24,9.25,18800.0,7.2014,7.2014,7.1859,7.1936,18800.0
2007-07-30 10:25:00,9.24,9.24,9.23,9.23,20800.0,7.1859,7.1859,7.1781,7.1781,20800.0
2007-07-30 10:30:00,9.23,9.23,9.21,9.22,37600.0,7.1781,7.1781,7.1625,7.1703,37600.0
2007-07-30 10:35:00,9.22,9.22,9.2,9.21,42800.0,7.1703,7.1703,7.1548,7.1625,42800.0
2007-07-30 10:40:00,9.2,9.21,9.2,9.21,51600.0,7.1548,7.1625,7.1548,7.1625,51600.0
2007-07-30 10:45:00,9.2,9.22,9.2,9.21,48800.0,7.1548,7.1703,7.1548,7.1625,48800.0
2007-07-30 10:50:00,9.21,9.22,9.2,9.21,30400.0,7.1625,7.1703,7.1548,7.1625,30400.0
2007-07-30 10:55:00,9.21,9.21,9.2,9.2,10400.0,7.1625,7.1625,7.1548,7.1548,10400.0
2007-07-30 11:00:00,9.2,9.22,9.2,9.21,19200.0,7.1548,7.1703,7.1548,7.1625,19200.0
2007-07-30 11:05:00,9.21,9.21,9.17,9.17,65600.0,7.1625,7.1625,7.1314,7.1314,65600.0
2007-07-30 11:10:00,9.18,9.18,9.15,9.17,45200.0,7.1392,7.1392,7.1159,7.1314,45200.0
2007-07-30 11:15:00,9.17,9.17,9.15,9.16,50000.0,7.1314,7.1314,7.1159,7.1236,50000.0
2007-07-30 11:20:00,9.16,9.16,9.15,9.15,76400.0,7.1236,7.1236,7.1159,7.1159,76400.0
2007-07-30 11:25:00,9.16,9.17,9.15,9.16,27200.0,7.1236,7.1314,7.1159,7.1236,27200.0
2007-07-30 11:30:00,9.16,9.16,9.15,9.15,47600.0,7.1236,7.1236,7.1159,7.1159,47600.0
2007-07-30 11:35:00,9.15,9.17,9.15,9.15,52800.0,7.1159,7.1314,7.1159,7.1159,52800.0
2007-07-30 11:40:00,9.15,9.16,9.15,9.15,54000.0,7.1159,7.1236,7.1159,7.1159,54000.0
2007-07-30 11:45:00,9.15,9.19,9.15,9.19,50400.0,7.1159,7.147,7.1159,7.147,50400.0
2007-07-30 11:50:00,9.19,9.2,9.18,9.2,29600.0,7.147,7.1548,7.1392,7.1548,29600.0
2007-07-30 11:55:00,9.2,9.2,9.18,9.19,28400.0,7.1548,7.1548,7.1392,7.147,28400.0
2007-07-30 12:00:00,9.18,9.19,9.17,9.17,44800.0,7.1392,7.147,7.1314,7.1314,44800.0
2007-07-30 12:05:00,9.17,9.19,9.17,9.18,29200.0,7.1314,7.147,7.1314,7.1392,29200.0
2007-07-30 12:10:00,9.18,9.18,9.17,9.17,40400.0,7.1392,7.1392,7.1314,7.1314,40400.0
2007-07-30 12:15:00,9.17,9.18,9.16,9.17,35200.0,7.1314,7.1392,7.1236,7.1314,35200.0
2007-07-30 12:20:00,9.17,9.17,9.16,9.17,26800.0,7.1314,7.1314,7.1236,7.1314,26800.0
2007-07-30 12:25:00,9.17,9.18,9.17,9.18,24000.0,7.1314,7.1392,7.1314,7.1392,24000.0
2007-07-30 12:30:00,9.17,9.19,9.17,9.18,29200.0,7.1314,7.147,7.1314,7.1392,29200.0
2007-07-30 12:35:00,9.18,9.18,9.16,9.16,82400.0,7.1392,7.1392,7.1236,7.1236,82400.0
2007-07-30 12:40:00,9.16,9.17,9.16,9.16,89200.0,7.1236,7.1314,7.1236,7.1236,89200.0
2007-07-30 12:45:00,9.16,9.17,9.16,9.16,58400.0,7.1236,7.1314,7.1236,7.1236,58400.0
2007-07-30 12:50:00,9.16,9.17,9.16,9.17,188800.0,7.1236,7.1314,7.1236,7.1314,188800.0
2007-07-30 12:55:00,9.17,9.18,9.16,9.18,72800.0,7.1314,7.1392,7.1236,7.1392,72800.0
2007-07-30 13:00:00,9.18,9.18,9.17,9.17,39200.0,7.1392,7.1392,7.1314,7.1314,39200.0
2007-07-30 13:05:00,9.17,9.18,9.17,9.17,106400.0,7.1314,7.1392,7.1314,7.1314,106400.0
2007-07-30 13:10:00,9.17,9.18,9.17,9.17,44800.0,7.1314,7.1392,7.1314,7.1314,44800.0
2007-07-30 13:15:00,9.17,9.17,9.17,9.17,59200.0,7.1314,7.1314,7.1314,7.1314,59200.0
2007-07-30 13:20:00,9.17,9.18,9.16,9.18,138800.0,7.1314,7.1392,7.1236,7.1392,138800.0
2007-07-30 13:25:00,9.18,9.18,9.16,9.17,98800.0,7.1392,7.1392,7.1236,7.1314,98800.0
2007-07-30 13:30:00,9.17,9.18,9.15,9.16,54800.0,7.1314,7.1392,7.1159,7.1236,54800.0
2007-07-30 13:35:00,9.16,9.18,9.16,9.18,47600.0,7.1236,7.1392,7.1236,7.1392,47600.0
2007-07-30 13:40:00,9.18,9.2,9.18,9.2,69200.0,7.1392,7.1548,7.1392,7.1548,69200.0
2007-07-30 13:45:00,9.2,9.21,9.2,9.21,47200.0,7.1548,7.1625,7.1548,7.1625,47200.0
2007-07-30 13:50:00,9.21,9.22,9.2,9.22,98800.0,7.1625,7.1703,7.1548,7.1703,98800.0
2007-07-30 13:55:00,9.22,9.24,9.21,9.24,78400.0,7.1703,7.1859,7.1625,7.1859,78400.0
2007-07-30 14:00:00,9.24,9.24,9.22,9.24,50800.0,7.1859,7.1859,7.1703,7.1859,50800.0
2007-07-30 14:05:00,9.24,9.24,9.21,9.22,62800.0,7.1859,7.1859,7.1625,7.1703,62800.0
2007-07-30 14:10:00,9.22,9.22,9.21,9.22,15600.0,7.1703,7.1703,7.1625,7.1703,15600.0
2007-07-30 14:15:00,9.22,9.22,9.21,9.21,30400.0,7.1703,7.1703,7.1625,7.1625,30400.0
2007-07-30 14:20:00,9.21,9.21,9.2,9.21,40400.0,7.1625,7.1625,7.1548,7.1625,40400.0
2007-07-30 14:25:00,9.21,9.21,9.2,9.2,44400.0,7.1625,7.1625,7.1548,7.1548,44400.0
2007-07-30 14:30:00,9.21,9.21,9.18,9.18,146400.0,7.1625,7.1625,7.1392,7.1392,146400.0
2007-07-30 14:35:00,9.18,9.19,9.17,9.18,97600.0,7.1392,7.147,7.1314,7.1392,97600.0
2007-07-30 14:40:00,9.18,9.19,9.18,9.18,102800.0,7.1392,7.147,7.1392,7.1392,102800.0
2007-07-30 14:45:00,9.19,9.19,9.17,9.18,72400.0,7.147,7.147,7.1314,7.1392,72400.0
2007-07-30 14:50:00,9.18,9.19,9.17,9.18,57200.0,7.1392,7.147,7.1314,7.1392,57200.0
2007-07-30 14:55:00,9.18,9.18,9.17,9.18,20800.0,7.1392,7.1392,7.1314,7.1392,20800.0
2007-07-30 15:00:00,9.18,9.19,9.17,9.18,110800.0,7.1392,7.147,7.1314,7.1392,110800.0
2007-07-30 15:05:00,9.19,9.2,9.18,9.19,135200.0,7.147,7.1548,7.1392,7.147,135200.0
2007-07-30 15:10:00,9.19,9.19,9.18,9.18,36400.0,7.147,7.147,7.1392,7.1392,36400.0
2007-07-30 15:15:00,9.18,9.19,9.17,9.18,59200.0,7.1392,7.147,7.1314,7.1392,59200.0
2007-07-30 15:20:00,9.18,9.19,9.18,9.19,63600.0,7.1392,7.147,7.1392,7.147,63600.0
2007-07-30 15:25:00,9.19,9.2,9.19,9.19,76000.0,7.147,7.1548,7.147,7.147,76000.0
2007-07-30 15:30:00,9.19,9.19,9.18,9.19,44800.0,7.147,7.147,7.1392,7.147,44800.0
2007-07-30 15:35:00,9.19,9.2,9.19,9.19,92800.0,7.147,7.1548,7.147,7.147,92800.0
2007-07-30 15:40:00,9.19,9.2,9.17,9.18,148000.0,7.147,7.1548,7.1314,7.1392,148000.0
2007-07-30 15:45:00,9.18,9.18,9.17,9.17,88800.0,7.1392,7.1392,7.1314,7.1314,88800.0
2007-07-30 15:50:00,9.17,9.18,9.16,9.17,321600.0,7.1314,7.1392,7.1236,7.1314,321600.0
2007-07-30 15:55:00,9.17,9.18,9.15,9.18,489200.0,7.1314,7.1392,7.1159,7.1392,489200.0
2007-07-31 09:30:00,9.24,9.25,9.17,9.17,48400.0,7.1859,7.1936,7.1314,7.1314,48400.0
2007-07-31 09:35:00,9.17,9.17,9.15,9.17,10800.0,7.1314,7.1314,7.1159,7.1314,10800.0
2007-07-31 09:40:00,9.17,9.19,9.17,9.17,54800.0,7.1314,7.147,7.1314,7.1314,54800.0
2007-07-31 09:45:00,9.16,9.19,9.16,9.16,56400.0,7.1236,7.147,7.1236,7.1236,56400.0
2007-07-31 09:50:00,9.16,9.17,9.16,9.16,52400.0,7.1236,7.1314,7.1236,7.1236,52400.0
2007-07-31 09:55:00,9.16,9.18,9.16,9.18,62400.0,7.1236,7.1392,7.1236,7.1392,62400.0
2007-07-31 10:00:00,9.17,9.21,9.17,9.19,118400.0,7.1314,7.1625,7.1314,7.147,118400.0
2007-07-31 10:05:00,9.19,9.21,9.19,9.2,38000.0,7.147,7.1625,7.147,7.1548,38000.0
2007-07-31 10:10:00,9.2,9.21,9.2,9.2,145600.0,7.1548,7.1625,7.1548,7.1548,145600.0
2007-07-31 10:15:00,9.2,9.21,9.2,9.21,54000.0,7.1548,7.1625,7.1548,7.1625,54000.0
2007-07-31 10:20:00,9.21,9.26,9.21,9.24,232800.0,7.1625,7.2014,7.1625,7.1859,232800.0
2007-07-31 10:25:00,9.24,9.25,9.22,9.22,58000.0,7.1859,7.1936,7.1703,7.1703,58000.0
2007-07-31 10:30:00,9.22,9.25,9.22,9.24,36800.0,7.1703,7.1936,7.1703,7.1859,36800.0
2007-07-31 10:35:00,9.24,9.26,9.24,9.25,56800.0,7.1859,7.2014,7.1859,7.1936,56800.0
2007-07-31 10:40:00,9.26,9.26,9.25,9.26,29600.0,7.2014,7.2014,7.1936,7.2014,29600.0
2007-07-31 10:45:00,9.26,9.26,9.25,9.26,56000.0,7.2014,7.2014,7.1936,7.2014,56000.0
2007-07-31 10:50:00,9.25,9.26,9.24,9.24,34800.0,7.1936,7.2014,7.1859,7.1859,34800.0
2007-07-31 10:55:00,9.24,9.26,9.24,9.26,36000.0,7.1859,7.2014,7.1859,7.2014,36000.0
2007-07-31 11:00:00,9.25,9.28,9.24,9.27,44800.0,7.1936,7.217,7.1859,7.2092,44800.0
2007-07-31 11:05:00,9.27,9.29,9.27,9.28,30000.0,7.2092,7.2247,7.2092,7.217,30000.0
2007-07-31 11:10:00,9.29,9.3,9.28,9.29,44400.0,7.2247,7.2325,7.217,7.2247,44400.0
2007-07-31 11:15:00,9.29,9.31,9.29,9.29,47200.0,7.2247,7.2403,7.2247,7.2247,47200.0
2007-07-31 11:20:00,9.29,9.29,9.28,9.28,52000.0,7.2247,7.2247,7.217,7.217,52000.0
2007-07-31 11:25:00,9.28,9.31,9.28,9.3,36000.0,7.217,7.2403,7.217,7.2325,36000.0
2007-07-31 11:30:00,9.31,9.32,9.3,9.31,34000.0,7.2403,7.2481,7.2325,7.2403,34000.0
2007-07-31 11:35:00,9.31,9.31,9.3,9.3,20000.0,7.2403,7.2403,7.2325,7.2325,20000.0
2007-07-31 11:40:00,9.3,9.31,9.3,9.31,56400.0,7.2325,7.2403,7.2325,7.2403,56400.0
2007-07-31 11:45:00,9.31,9.32,9.3,9.31,47600.0,7.2403,7.2481,7.2325,7.2403,47600.0
2007-07-31 11:50:00,9.31,9.32,9.31,9.31,25200.0,7.2403,7.2481,7.2403,7.2403,25200.0
2007-07-31 11:55:00,9.31,9.31,9.3,9.31,58000.0,7.2403,7.2403,7.2325,7.2403,58000.0
2007-07-31 12:00:00,9.31,9.31,9.28,9.28,76400.0,7.2403,7.2403,7.217,7.217,76400.0
2007-07-31 12:05:00,9.28,9.3,9.28,9.3,20800.0,7.217,7.2325,7.217,7.2325,20800.0
2007-07-31 12:10:00,9.3,9.31,9.3,9.3,28800.0,7.2325,7.2403,7.2325,7.2325,28800.0
2007-07-31 12:15:00,9.3,9.3,9.29,9.29,53200.0,7.2325,7.2325,7.2247,7.2247,53200.0
2007-07-31 12:20:00,9.29,9.31,9.29,9.3,65600.0,7.2247,7.2403,7.2247,7.2325,65600.0
2007-07-31 12:25:00,9.3,9.3,9.28,9.29,43600.0,7.2325,7.2325,7.217,7.2247,43600.0
2007-07-31 12:30:00,9.29,9.29,9.27,9.27,42400.0,7.2247,7.2247,7.2092,7.2092,42400.0
2007-07-31 12:35:00,9.27,9.28,9.27,9.27,21200.0,7.2092,7.217,7.2092,7.2092,21200.0
2007-07-31 12:40:00,9.27,9.27,9.25,9.26,62800.0,7.2092,7.2092,7.1936,7.2014,62800.0
2007-07-31 12:45:00,9.26,9.26,9.25,9.26,16400.0,7.2014,7.2014,7.1936,7.2014,16400.0
2007-07-31 12:50:00,9.26,9.26,9.25,9.25,23600.0,7.2014,7.2014,7.1936,7.1936,23600.0
2007-07-31 12:55:00,9.25,9.26,9.25,9.26,14400.0,7.1936,7.2014,7.1936,7.2014,14400.0
2007-07-31 13:00:00,9.26,9.26,9.26,9.26,25600.0,7.2014,7.2014,7.2014,7.2014,25600.0
2007-07-31 13:05:00,9.26,9.26,9.24,9.25,43600.0,7.2014,7.2014,7.1859,7.1936,43600.0
2007-07-31 13:10:00,9.26,9.29,9.26,9.29,56400.0,7.2014,7.2247,7.2014,7.2247,56400.0
2007-07-31 13:15:00,9.28,9.28,9.27,9.27,27200.0,7.217,7.217,7.2092,7.2092,27200.0
2007-07-31 13:20:00,9.27,9.28,9.27,9.27,17200.0,7.2092,7.217,7.2092,7.2092,17200.0
2007-07-31 13:25:00,9.27,9.27,9.25,9.25,31200.0,7.2092,7.2092,7.1936,7.1936,31200.0
2007-07-31 13:30:00,9.26,9.27,9.25,9.27,22800.0,7.2014,7.2092,7.1936,7.2092,22800.0
2007-07-31 13:35:00,9.27,9.27,9.24,9.24,59600.0,7.2092,7.2092,7.1859,7.1859,59600.0
2007-07-31 13:40:00,9.24,9.26,9.22,9.22,49600.0,7.1859,7.2014,7.1703,7.1703,49600.0
2007-07-31 13:45:00,9.22,9.23,9.21,9.22,85200.0,7.1703,7.1781,7.1625,7.1703,85200.0
2007-07-31 13:50:00,9.22,9.23,9.2,9.22,99600.0,7.1703,7.1781,7.1548,7.1703,99600.0
2007-07-31 13:55:00,9.22,9.25,9.22,9.25,71200.0,7.1703,7.1936,7.1703,7.1936,71200.0
2007-07-31 14:00:00,9.25,9.26,9.25,9.25,86000.0,7.1936,7.2014,7.1936,7.1936,86000.0
2007-07-31 14:05:00,9.25,9.25,9.25,9.25,53600.0,7.1936,7.1936,7.1936,7.1936,53600.0
2007-07-31 14:10:00,9.25,9.26,9.25,9.26,70400.0,7.1936,7.2014,7.1936,7.2014,70400.0
2007-07-31 14:15:00,9.26,9.28,9.26,9.27,43600.0,7.2014,7.217,7.2014,7.2092,43600.0
2007-07-31 14:20:00,9.28,9.28,9.24,9.26,54800.0,7.217,7.217,7.1859,7.2014,54800.0
2007-07-31 14:25:00,9.25,9.26,9.24,9.25,36000.0,7.1936,7.2014,7.1859,7.1936,36000.0
2007-07-31 14:30:00,9.25,9.25,9.22,9.25,187200.0,7.1936,7.1936,7.1703,7.1936,187200.0
2007-07-31 14:35:00,9.24,9.25,9.21,9.22,100800.0,7.1859,7.1936,7.1625,7.1703,100800.0
2007-07-31 14:40:00,9.22,9.26,9.22,9.25,164800.0,7.1703,7.2014,7.1703,7.1936,164800.0
2007-07-31 14:45:00,9.25,9.27,9.22,9.27,127600.0,7.1936,7.2092,7.1703,7.2092,127600.0
2007-07-31 14:50:00,9.27,9.27,9.24,9.26,82800.0,7.2092,7.2092,7.1859,7.2014,82800.0
2007-07-31 14:55:00,9.26,9.27,9.25,9.25,60400.0,7.2014,7.2092,7.1936,7.1936,60400.0
2007-07-31 15:00:00,9.25,9.28,9.25,9.27,87600.0,7.1936,7.217,7.1936,7.2092,87600.0
2007-07-31 15:05:00,9.27,9.27,9.24,9.26,92400.0,7.2092,7.2092,7.1859,7.2014,92400.0
2007-07-31 15:10:00,9.26,9.26,9.24,9.25,61600.0,7.2014,7.2014,7.1859,7.1936,61600.0
2007-07-31 15:15:00,9.24,9.26,9.23,9.26,214800.0,7.1859,7.2014,7.1781,7.2014,214800.0
2007-07-31 15:20:00,9.25,9.27,9.25,9.26,138800.0,7.1936,7.2092,7.1936,7.2014,138800.0
2007-07-31 15:25:00,9.26,9.27,9.25,9.25,103600.0,7.2014,7.2092,7.1936,7.1936,103600.0
2007-07-31 15:30:00,9.25,9.27,9.23,9.24,298400.0,7.1936,7.2092,7.1781,7.1859,298400.0
2007-07-31 15:35:00,9.23,9.25,9.22,9.22,128800.0,7.1781,7.1936,7.1703,7.1703,128800.0
2007-07-31 15:40:00,9.22,9.23,9.2,9.21,88800.0,7.1703,7.1781,7.1548,7.1625,88800.0
2007-07-31 15:45:00,9.21,9.21,9.18,9.19,205600.0,7.1625,7.1625,7.1392,7.147,205600.0
2007-07-31 15:50:00,9.18,9.2,9.16,9.17,217200.0,7.1392,7.1548,7.1236,7.1314,217200.0
2007-07-31 15:55:00,9.17,9.17,9.14,9.14,428000.0,7.1314,7.1314,7.1081,7.1081,428000.0
2007-08-01 09:30:00,9.13,9.19,9.1,9.14,69200.0,7.1003,7.147,7.077,7.1081,69200.0
2007-08-01 09:35:00,9.17,9.19,9.16,9.17,28000.0,7.1314,7.147,7.1236,7.1314,28000.0
2007-08-01 09:40:00,9.17,9.18,9.1,9.1,101200.0,7.1314,7.1392,7.077,7.077,101200.0
2007-08-01 09:45:00,9.1,9.12,9.06,9.07,124400.0,7.077,7.0925,7.0459,7.0537,124400.0
2007-08-01 09:50:00,9.07,9.11,9.07,9.11,131600.0,7.0537,7.0848,7.0537,7.0848,131600.0
2007-08-01 09:55:00,9.11,9.11,9.08,9.09,62800.0,7.0848,7.0848,7.0614,7.0692,62800.0
2007-08-01 10:00:00,9.08,9.15,9.08,9.12,147200.0,7.0614,7.1159,7.0614,7.0925,147200.0
2007-08-01 10:05:00,9.12,9.14,9.09,9.11,103600.0,7.0925,7.1081,7.0692,7.0848,103600.0
2007-08-01 10:10:00,9.11,9.16,9.11,9.15,119200.0,7.0848,7.1236,7.0848,7.1159,119200.0
2007-08-01 10:15:00,9.15,9.15,9.13,9.15,48400.0,7.1159,7.1159,7.1003,7.1159,48400.0
2007-08-01 10:20:00,9.15,9.17,9.14,9.15,44000.0,7.1159,7.1314,7.1081,7.1159,44000.0
2007-08-01 10:25:00,9.15,9.16,9.11,9.11,85600.0,7.1159,7.1236,7.0848,7.0848,85600.0
2007-08-01 10:30:00,9.11,9.13,9.1,9.11,87200.0,7.0848,7.1003,7.077,7.0848,87200.0
2007-08-01 10:35:00,9.1,9.11,9.08,9.09,60000.0,7.077,7.0848,7.0614,7.0692,60000.0
2007-08-01 10:40:00,9.09,9.11,9.08,9.09,26000.0,7.0692,7.0848,7.0614,7.0692,26000.0
2007-08-01 10:45:00,9.09,9.12,9.08,9.12,37200.0,7.0692,7.0925,7.0614,7.0925,37200.0
2007-08-01 10:50:00,9.12,9.13,9.11,9.11,33600.0,7.0925,7.1003,7.0848,7.0848,33600.0
2007-08-01 10:55:00,9.11,9.12,9.09,9.09,31600.0,7.0848,7.0925,7.0692,7.0692,31600.0
2007-08-01 11:00:00,9.09,9.1,9.07,9.09,36000.0,7.0692,7.077,7.0537,7.0692,36000.0
2007-08-01 11:05:00,9.09,9.11,9.09,9.1,21600.0,7.0692,7.0848,7.0692,7.077,21600.0
2007-08-01 11:10:00,9.11,9.13,9.11,9.12,31600.0,7.0848,7.1003,7.0848,7.0925,31600.0
2007-08-01 11:15:00,9.12,9.13,9.1,9.12,77600.0,7.0925,7.1003,7.077,7.0925,77600.0
2007-08-01 11:20:00,9.12,9.12,9.1,9.1,39600.0,7.0925,7.0925,7.077,7.077,39600.0
2007-08-01 11:25:00,9.1,9.11,9.08,9.08,42000.0,7.077,7.0848,7.0614,7.0614,42000.0
2007-08-01 11:30:00,9.08,9.09,9.07,9.09,59600.0,7.0614,7.0692,7.0537,7.0692,59600.0
2007-08-01 11:35:00,9.09,9.1,9.08,9.1,65200.0,7.0692,7.077,7.0614,7.077,65200.0
2007-08-01 11:40:00,9.1,9.1,9.09,9.09,31600.0,7.077,7.077,7.0692,7.0692,31600.0
2007-08-01 11:45:00,9.09,9.1,9.08,9.08,27600.0,7.0692,7.077,7.0614,7.0614,27600.0
2007-08-01 11:50:00,9.08,9.09,9.07,9.07,20000.0,7.0614,7.0692,7.0537,7.0537,20000.0
2007-08-01 11:55:00,9.07,9.11,9.07,9.11,76400.0,7.0537,7.0848,7.0537,7.0848,76400.0
2007-08-01 12:00:00,9.12,9.12,9.09,9.09,24000.0,7.0925,7.0925,7.0692,7.0692,24000.0
2007-08-01 12:05:00,9.09,9.11,9.09,9.11,22400.0,7.0692,7.0848,7.0692,7.0848,22400.0
2007-08-01 12:10:00,9.12,9.13,9.11,9.12,39200.0,7.0925,7.1003,7.0848,7.0925,39200.0
2007-08-01 12:15:00,9.12,9.13,9.12,9.12,59600.0,7.0925,7.1003,7.0925,7.0925,59600.0
2007-08-01 12:20:00,9.12,9.12,9.1,9.1,22400.0,7.0925,7.0925,7.077,7.077,22400.0
2007-08-01 12:25:00,9.1,9.11,9.1,9.11,32400.0,7.077,7.0848,7.077,7.0848,32400.0
2007-08-01 12:30:00,9.11,9.13,9.11,9.12,52800.0,7.0848,7.1003,7.0848,7.0925,52800.0
2007-08-01 12:35:00,9.12,9.12,9.11,9.11,26400.0,7.0925,7.0925,7.0848,7.0848,26400.0
2007-08-01 12:40:00,9.11,9.11,9.09,9.09,29600.0,7.0848,7.0848,7.0692,7.0692,29600.0
2007-08-01 12:45:00,9.09,9.1,9.09,9.1,18000.0,7.0692,7.077,7.0692,7.077,18000.0
2007-08-01 12:50:00,9.09,9.09,9.06,9.07,47600.0,7.0692,7.0692,7.0459,7.0537,47600.0
2007-08-01 12:55:00,9.08,9.09,9.08,9.09,17600.0,7.0614,7.0692,7.0614,7.0692,17600.0
2007-08-01 13:00:00,9.09,9.09,9.06,9.07,62800.0,7.0692,7.0692,7.0459,7.0537,62800.0
2007-08-01 13:05:00,9.07,9.08,9.05,9.08,62800.0,7.0537,7.0614,7.0381,7.0614,62800.0
2007-08-01 13:10:00,9.08,9.08,9.07,9.08,45600.0,7.0614,7.0614,7.0537,7.0614,45600.0
2007-08-01 13:15:00,9.07,9.09,9.06,9.08,76400.0,7.0537,7.0692,7.0459,7.0614,76400.0
2007-08-01 13:20:00,9.08,9.08,9.05,9.06,170800.0,7.0614,7.0614,7.0381,7.0459,170800.0
2007-08-01 13:25:00,9.06,9.09,9.06,9.06,72800.0,7.0459,7.0692,7.0459,7.0459,72800.0
2007-08-01 13:30:00,9.07,9.1,9.07,9.09,35600.0,7.0537,7.077,7.0537,7.0692,35600.0
2007-08-01 13:35:00,9.09,9.1,9.08,9.08,20800.0,7.0692,7.077,7.0614,7.0614,20800.0
2007-08-01 13:40:00,9.08,9.1,9.08,9.09,47600.0,7.0614,7.077,7.0614,7.0692,47600.0
2007-08-01 13:45:00,9.09,9.09,9.07,9.09,59600.0,7.0692,7.0692,7.0537,7.0692,59600.0
2007-08-01 13:50:00,9.09,9.11,9.08,9.1,67200.0,7.0692,7.0848,7.0614,7.077,67200.0
2007-08-01 13:55:00,9.1,9.11,9.09,9.09,40000.0,7.077,7.0848,7.0692,7.0692,40000.0
2007-08-01 14:00:00,9.09,9.1,9.07,9.1,60000.0,7.0692,7.077,7.0537,7.077,60000.0
2007-08-01 14:05:00,9.09,9.1,9.09,9.1,66800.0,7.0692,7.077,7.0692,7.077,66800.0
2007-08-01 14:10:00,9.1,9.1,9.08,9.09,44400.0,7.077,7.077,7.0614,7.0692,44400.0
2007-08-01 14:15:00,9.09,9.09,9.06,9.08,122800.0,7.0692,7.0692,7.0459,7.0614,122800.0
2007-08-01 14:20:00,9.09,9.11,9.09,9.1,73600.0,7.0692,7.0848,7.0692,7.077,73600.0
2007-08-01 14:25:00,9.1,9.1,9.08,9.1,43600.0,7.077,7.077,7.0614,7.077,43600.0
2007-08-01 14:30:00,9.1,9.13,9.1,9.12,51200.0,7.077,7.1003,7.077,7.0925,51200.0
2007-08-01 14:35:00,9.11,9.12,9.09,9.09,36800.0,7.0848,7.0925,7.0692,7.0692,36800.0
2007-08-01 14:40:00,9.09,9.1,9.06,9.06,46000.0,7.0692,7.077,7.0459,7.0459,46000.0
2007-08-01 14:45:00,9.06,9.09,9.06,9.09,36000.0,7.0459,7.0692,7.0459,7.0692,36000.0
2007-08-01 14:50:00,9.09,9.1,9.06,9.08,57600.0,7.0692,7.077,7.0459,7.0614,57600.0
2007-08-01 14:55:00,9.08,9.08,9.04,9.06,50400.0,7.0614,7.0614,7.0303,7.0459,50400.0
2007-08-01 15:00:00,9.06,9.09,9.06,9.06,53600.0,7.0459,7.0692,7.0459,7.0459,53600.0
2007-08-01 15:05:00,9.06,9.06,9.03,9.04,136400.0,7.0459,7.0459,7.0226,7.0303,136400.0
2007-08-01 15:10:00,9.04,9.07,9.03,9.07,56000.0,7.0303,7.0537,7.0226,7.0537,56000.0
2007-08-01 15:15:00,9.07,9.08,9.05,9.05,89600.0,7.0537,7.0614,7.0381,7.0381,89600.0
2007-08-01 15:20:00,9.05,9.06,9.04,9.05,84000.0,7.0381,7.0459,7.0303,7.0381,84000.0
2007-08-01 15:25:00,9.05,9.07,9.02,9.07,165600.0,7.0381,7.0537,7.0148,7.0537,165600.0
2007-08-01 15:30:00,9.06,9.09,9.05,9.07,189200.0,7.0459,7.0692,7.0381,7.0537,189200.0
2007-08-01 15:35:00,9.07,9.11,9.07,9.1,103600.0,7.0537,7.0848,7.0537,7.077,103600.0
2007-08-01 15:40:00,9.11,9.13,9.08,9.12,150000.0,7.0848,7.1003,7.0614,7.0925,150000.0
2007-08-01 15:45:00,9.11,9.12,9.09,9.12,126800.0,7.0848,7.0925,7.0692,7.0925,126800.0
2007-08-01 15:50:00,9.11,9.17,9.11,9.15,218800.0,7.0848,7.1314,7.0848,7.1159,218800.0
2007-08-01 15:55:00,9.15,9.19,9.15,9.18,394000.0,7.1159,7.147,7.1159,7.1392,394000.0
2007-08-02 09:30:00,9.19,9.19,9.1,9.16,57200.0,7.147,7.147,7.077,7.1236,57200.0
2007-08-02 09:35:00,9.18,9.19,9.17,9.19,27600.0,7.1392,7.147,7.1314,7.147,27600.0
2007-08-02 09:40:00,9.19,9.25,9.19,9.23,48400.0,7.147,7.1936,7.147,7.1781,48400.0
2007-08-02 09:45:00,9.23,9.26,9.23,9.25,40800.0,7.1781,7.2014,7.1781,7.1936,40800.0
2007-08-02 09:50:00,9.25,9.26,9.23,9.23,54800.0,7.1936,7.2014,7.1781,7.1781,54800.0
2007-08-02 09:55:00,9.24,9.24,9.21,9.22,42400.0,7.1859,7.1859,7.1625,7.1703,42400.0
2007-08-02 10:00:00,9.21,9.22,9.19,9.2,36800.0,7.1625,7.1703,7.147,7.1548,36800.0
2007-08-02 10:05:00,9.2,9.2,9.17,9.18,59600.0,7.1548,7.1548,7.1314,7.1392,59600.0
2007-08-02 10:10:00,9.18,9.18,9.14,9.16,58000.0,7.1392,7.1392,7.1081,7.1236,58000.0
2007-08-02 10:15:00,9.16,9.17,9.13,9.13,36000.0,7.1236,7.1314,7.1003,7.1003,36000.0
2007-08-02 10:20:00,9.13,9.17,9.13,9.15,50800.0,7.1003,7.1314,7.1003,7.1159,50800.0
2007-08-02 10:25:00,9.15,9.17,9.13,9.16,57600.0,7.1159,7.1314,7.1003,7.1236,57600.0
2007-08-02 10:30:00,9.16,9.17,9.14,9.16,40800.0,7.1236,7.1314,7.1081,7.1236,40800.0
2007-08-02 10:35:00,9.16,9.17,9.15,9.16,36400.0,7.1236,7.1314,7.1159,7.1236,36400.0
2007-08-02 10:40:00,9.16,9.16,9.15,9.15,56400.0,7.1236,7.1236,7.1159,7.1159,56400.0
2007-08-02 10:45:00,9.15,9.15,9.12,9.13,78400.0,7.1159,7.1159,7.0925,7.1003,78400.0
2007-08-02 10:50:00,9.13,9.14,9.13,9.13,40800.0,7.1003,7.1081,7.1003,7.1003,40800.0
2007-08-02 10:55:00,9.13,9.13,9.12,9.13,22400.0,7.1003,7.1003,7.0925,7.1003,22400.0
2007-08-02 11:00:00,9.13,9.13,9.11,9.12,28800.0,7.1003,7.1003,7.0848,7.0925,28800.0
2007-08-02 11:05:00,9.11,9.12,9.09,9.09,41600.0,7.0848,7.0925,7.0692,7.0692,41600.0
2007-08-02 11:10:00,9.09,9.1,9.09,9.1,46400.0,7.0692,7.077,7.0692,7.077,46400.0
2007-08-02 11:15:00,9.1,9.11,9.09,9.11,78000.0,7.077,7.0848,7.0692,7.0848,78000.0
2007-08-02 11:20:00,9.11,9.12,9.1,9.11,67600.0,7.0848,7.0925,7.077,7.0848,67600.0
2007-08-02 11:25:00,9.11,9.12,9.11,9.11,30000.0,7.0848,7.0925,7.0848,7.0848,30000.0
2007-08-02 11:30:00,9.11,9.12,9.1,9.11,58400.0,7.0848,7.0925,7.077,7.0848,58400.0
2007-08-02 11:35:00,9.11,9.11,9.09,9.1,77200.0,7.0848,7.0848,7.0692,7.077,77200.0
2007-08-02 11:40:00,9.1,9.1,9.09,9.1,22400.0,7.077,7.077,7.0692,7.077,22400.0
2007-08-02 11:45:00,9.1,9.1,9.1,9.1,30800.0,7.077,7.077,7.077,7.077,30800.0
2007-08-02 11:50:00,9.1,9.12,9.1,9.12,39200.0,7.077,7.0925,7.077,7.0925,39200.0
2007-08-02 11:55:00,9.12,9.15,9.12,9.15,54000.0,7.0925,7.1159,7.0925,7.1159,54000.0
2007-08-02 12:00:00,9.15,9.16,9.14,9.15,14000.0,7.1159,7.1236,7.1081,7.1159,14000.0
2007-08-02 12:05:00,9.15,9.15,9.15,9.15,18000.0,7.1159,7.1159,7.1159,7.1159,18000.0
2007-08-02 12:10:00,9.15,9.16,9.15,9.15,31200.0,7.1159,7.1236,7.1159,7.1159,31200.0
2007-08-02 12:15:00,9.15,9.15,9.13,9.13,34400.0,7.1159,7.1159,7.1003,7.1003,34400.0
2007-08-02 12:20:00,9.13,9.15,9.13,9.15,41600.0,7.1003,7.1159,7.1003,7.1159,41600.0
2007-08-02 12:25:00,9.15,9.15,9.13,9.13,11200.0,7.1159,7.1159,7.1003,7.1003,11200.0
2007-08-02 12:30:00,9.13,9.13,9.12,9.13,21600.0,7.1003,7.1003,7.0925,7.1003,21600.0
2007-08-02 12:35:00,9.13,9.13,9.12,9.13,12800.0,7.1003,7.1003,7.0925,7.1003,12800.0
2007-08-02 12:40:00,9.13,9.13,9.13,9.13,23200.0,7.1003,7.1003,7.1003,7.1003,23200.0
2007-08-02 12:45:00,9.13,9.13,9.13,9.13,15600.0,7.1003,7.1003,7.1003,7.1003,15600.0
2007-08-02 12:50:00,9.13,9.13,9.12,9.12,16400.0,7.1003,7.1003,7.0925,7.0925,16400.0
2007-08-02 12:55:00,9.13,9.13,9.1,9.11,24800.0,7.1003,7.1003,7.077,7.0848,24800.0
2007-08-02 13:00:00,9.11,9.12,9.1,9.1,72400.0,7.0848,7.0925,7.077,7.077,72400.0
2007-08-02 13:05:00,9.1,9.1,9.07,9.09,65600.0,7.077,7.077,7.0537,7.0692,65600.0
2007-08-02 13:10:00,9.09,9.1,9.09,9.1,53200.0,7.0692,7.077,7.0692,7.077,53200.0
2007-08-02 13:15:00,9.1,9.11,9.08,9.11,33600.0,7.077,7.0848,7.0614,7.0848,33600.0
2007-08-02 13:20:00,9.11,9.11,9.09,9.09,28800.0,7.0848,7.0848,7.0692,7.0692,28800.0
2007-08-02 13:25:00,9.09,9.1,9.09,9.1,36800.0,7.0692,7.077,7.0692,7.077,36800.0
2007-08-02 13:30:00,9.1,9.15,9.1,9.14,45600.0,7.077,7.1159,7.077,7.1081,45600.0
2007-08-02 13:35:00,9.14,9.14,9.13,9.13,30000.0,7.1081,7.1081,7.1003,7.1003,30000.0
2007-08-02 13:40:00,9.13,9.14,9.13,9.14,26000.0,7.1003,7.1081,7.1003,7.1081,26000.0
2007-08-02 13:45:00,9.14,9.14,9.12,9.12,31200.0,7.1081,7.1081,7.0925,7.0925,31200.0
2007-08-02 13:50:00,9.12,9.14,9.12,9.14,29200.0,7.0925,7.1081,7.0925,7.1081,29200.0
2007-08-02 13:55:00,9.14,9.15,9.14,9.15,20000.0,7.1081,7.1159,7.1081,7.1159,20000.0
2007-08-02 14:00:00,9.15,9.17,9.15,9.16,80800.0,7.1159,7.1314,7.1159,7.1236,80800.0
2007-08-02 14:05:00,9.15,9.16,9.15,9.15,46400.0,7.1159,7.1236,7.1159,7.1159,46400.0
2007-08-02 14:10:00,9.16,9.16,9.14,9.15,34000.0,7.1236,7.1236,7.1081,7.1159,34000.0
2007-08-02 14:15:00,9.15,9.15,9.14,9.15,46000.0,7.1159,7.1159,7.1081,7.1159,46000.0
2007-08-02 14:20:00,9.15,9.16,9.15,9.15,22000.0,7.1159,7.1236,7.1159,7.1159,22000.0
2007-08-02 14:25:00,9.15,9.15,9.13,9.13,33600.0,7.1159,7.1159,7.1003,7.1003,33600.0
2007-08-02 14:30:00,9.13,9.15,9.13,9.14,54400.0,7.1003,7.1159,7.1003,7.1081,54400.0
2007-08-02 14:35:00,9.14,9.14,9.11,9.12,48800.0,7.1081,7.1081,7.0848,7.0925,48800.0
2007-08-02 14:40:00,9.12,9.13,9.12,9.12,44000.0,7.0925,7.1003,7.0925,7.0925,44000.0
2007-08-02 14:45:00,9.12,9.13,9.11,9.13,50400.0,7.0925,7.1003,7.0848,7.1003,50400.0
2007-08-02 14:50:00,9.14,9.15,9.13,9.13,42000.0,7.1081,7.1159,7.1003,7.1003,42000.0
2007-08-02 14:55:00,9.13,9.13,9.12,9.13,41600.0,7.1003,7.1003,7.0925,7.1003,41600.0
2007-08-02 15:00:00,9.13,9.15,9.12,9.15,39600.0,7.1003,7.1159,7.0925,7.1159,39600.0
2007-08-02 15:05:00,9.14,9.15,9.13,9.15,41600.0,7.1081,7.1159,7.1003,7.1159,41600.0
2007-08-02 15:10:00,9.15,9.15,9.15,9.15,38800.0,7.1159,7.1159,7.1159,7.1159,38800.0
2007-08-02 15:15:00,9.15,9.15,9.14,9.14,26800.0,7.1159,7.1159,7.1081,7.1081,26800.0
2007-08-02 15:20:00,9.14,9.16,9.14,9.15,75600.0,7.1081,7.1236,7.1081,7.1159,75600.0
2007-08-02 15:25:00,9.15,9.19,9.15,9.18,142800.0,7.1159,7.147,7.1159,7.1392,142800.0
2007-08-02 15:30:00,9.18,9.19,9.16,9.17,75200.0,7.1392,7.147,7.1236,7.1314,75200.0
2007-08-02 15:35:00,9.17,9.18,9.16,9.17,59200.0,7.1314,7.1392,7.1236,7.1314,59200.0
2007-08-02 15:40:00,9.17,9.18,9.16,9.17,104000.0,7.1314,7.1392,7.1236,7.1314,104000.0
2007-08-02 15:45:00,9.17,9.19,9.16,9.19,69600.0,7.1314,7.147,7.1236,7.147,69600.0
2007-08-02 15:50:00,9.19,9.2,9.17,9.17,169600.0,7.147,7.1548,7.1314,7.1314,169600.0
2007-08-02 15:55:00,9.17,9.2,9.17,9.2,206800.0,7.1314,7.1548,7.1314,7.1548,206800.0
2007-08-03 09:30:00,9.15,9.22,9.1,9.15,54800.0,7.1159,7.1703,7.077,7.1159,54800.0
2007-08-03 09:35:00,9.14,9.19,9.13,9.19,15200.0,7.1081,7.147,7.1003,7.147,15200.0
2007-08-03 09:40:00,9.19,9.19,9.16,9.17,15200.0,7.147,7.147,7.1236,7.1314,15200.0
2007-08-03 09:45:00,9.18,9.18,9.17,9.17,21200.0,7.1392,7.1392,7.1314,7.1314,21200.0
2007-08-03 09:50:00,9.17,9.17,9.14,9.15,39600.0,7.1314,7.1314,7.1081,7.1159,39600.0
2007-08-03 09:55:00,9.15,9.15,9.1,9.1,73200.0,7.1159,7.1159,7.077,7.077,73200.0
2007-08-03 10:00:00,9.1,9.11,9.09,9.1,115600.0,7.077,7.0848,7.0692,7.077,115600.0
2007-08-03 10:05:00,9.1,9.11,9.08,9.1,150400.0,7.077,7.0848,7.0614,7.077,150400.0
2007-08-03 10:10:00,9.1,9.12,9.1,9.11,54800.0,7.077,7.0925,7.077,7.0848,54800.0
2007-08-03 10:15:00,9.11,9.12,9.1,9.1,34000.0,7.0848,7.0925,7.077,7.077,34000.0
2007-08-03 10:20:00,9.1,9.1,9.08,9.1,53600.0,7.077,7.077,7.0614,7.077,53600.0
2007-08-03 10:25:00,9.1,9.1,9.09,9.09,54000.0,7.077,7.077,7.0692,7.0692,54000.0
2007-08-03 10:30:00,9.09,9.1,9.09,9.09,57600.0,7.0692,7.077,7.0692,7.0692,57600.0
2007-08-03 10:35:00,9.09,9.1,9.07,9.09,42800.0,7.0692,7.077,7.0537,7.0692,42800.0
2007-08-03 10:40:00,9.09,9.1,9.06,9.06,40000.0,7.0692,7.077,7.0459,7.0459,40000.0
2007-08-03 10:45:00,9.06,9.06,9.05,9.06,45600.0,7.0459,7.0459,7.0381,7.0459,45600.0
2007-08-03 10:50:00,9.06,9.08,9.06,9.08,40800.0,7.0459,7.0614,7.0459,7.0614,40800.0
2007-08-03 10:55:00,9.09,9.1,9.08,9.09,56400.0,7.0692,7.077,7.0614,7.0692,56400.0
2007-08-03 11:00:00,9.09,9.12,9.09,9.11,39200.0,7.0692,7.0925,7.0692,7.0848,39200.0
2007-08-03 11:05:00,9.12,9.12,9.1,9.1,18000.0,7.0925,7.0925,7.077,7.077,18000.0
2007-08-03 11:10:00,9.1,9.13,9.1,9.12,24000.0,7.077,7.1003,7.077,7.0925,24000.0
2007-08-03 11:15:00,9.11,9.11,9.08,9.09,53200.0,7.0848,7.0848,7.0614,7.0692,53200.0
2007-08-03 11:20:00,9.09,9.1,9.08,9.08,18800.0,7.0692,7.077,7.0614,7.0614,18800.0
2007-08-03 11:25:00,9.09,9.1,9.07,9.1,28000.0,7.0692,7.077,7.0537,7.077,28000.0
2007-08-03 11:30:00,9.11,9.11,9.1,9.1,31200.0,7.0848,7.0848,7.077,7.077,31200.0
2007-08-03 11:35:00,9.1,9.1,9.1,9.1,27200.0,7.077,7.077,7.077,7.077,27200.0
2007-08-03 11:40:00,9.1,9.1,9.09,9.09,28800.0,7.077,7.077,7.0692,7.0692,28800.0
2007-08-03 11:45:00,9.09,9.11,9.09,9.11,46800.0,7.0692,7.0848,7.0692,7.0848,46800.0
2007-08-03 11:50:00,9.1,9.11,9.08,9.09,59600.0,7.077,7.0848,7.0614,7.0692,59600.0
2007-08-03 11:55:00,9.09,9.1,9.09,9.09,33200.0,7.0692,7.077,7.0692,7.0692,33200.0
2007-08-03 12:00:00,9.09,9.09,9.09,9.09,24400.0,7.0692,7.0692,7.0692,7.0692,24400.0
2007-08-03 12:05:00,9.09,9.09,9.07,9.09,56400.0,7.0692,7.0692,7.0537,7.0692,56400.0
2007-08-03 12:10:00,9.09,9.11,9.09,9.09,69600.0,7.0692,7.0848,7.0692,7.0692,69600.0
2007-08-03 12:15:00,9.1,9.11,9.09,9.1,49600.0,7.077,7.0848,7.0692,7.077,49600.0
2007-08-03 12:20:00,9.1,9.1,9.08,9.08,32800.0,7.077,7.077,7.0614,7.0614,32800.0
2007-08-03 12:25:00,9.08,9.08,9.06,9.06,96400.0,7.0614,7.0614,7.0459,7.0459,96400.0
2007-08-03 12:30:00,9.07,9.08,9.07,9.08,46800.0,7.0537,7.0614,7.0537,7.0614,46800.0
2007-08-03 12:35:00,9.08,9.08,9.07,9.08,14000.0,7.0614,7.0614,7.0537,7.0614,14000.0
2007-08-03 12:40:00,9.08,9.08,9.06,9.07,18000.0,7.0614,7.0614,7.0459,7.0537,18000.0
2007-08-03 12:45:00,9.06,9.06,9.04,9.05,35600.0,7.0459,7.0459,7.0303,7.0381,35600.0
2007-08-03 12:50:00,9.05,9.06,9.05,9.05,26400.0,7.0381,7.0459,7.0381,7.0381,26400.0
2007-08-03 12:55:00,9.04,9.05,9.03,9.05,33600.0,7.0303,7.0381,7.0226,7.0381,33600.0
2007-08-03 13:00:00,9.05,9.05,9.04,9.04,22400.0,7.0381,7.0381,7.0303,7.0303,22400.0
2007-08-03 13:05:00,9.04,9.05,9.04,9.05,42400.0,7.0303,7.0381,7.0303,7.0381,42400.0
2007-08-03 13:10:00,9.05,9.05,9.05,9.05,28800.0,7.0381,7.0381,7.0381,7.0381,28800.0
2007-08-03 13:15:00,9.05,9.06,9.05,9.06,38000.0,7.0381,7.0459,7.0381,7.0459,38000.0
2007-08-03 13:20:00,9.06,9.06,9.05,9.06,14400.0,7.0459,7.0459,7.0381,7.0459,14400.0
2007-08-03 13:25:00,9.06,9.06,9.06,9.06,21600.0,7.0459,7.0459,7.0459,7.0459,21600.0
2007-08-03 13:30:00,9.06,9.06,9.05,9.05,24400.0,7.0459,7.0459,7.0381,7.0381,24400.0
2007-08-03 13:35:00,9.05,9.05,9.04,9.04,18000.0,7.0381,7.0381,7.0303,7.0303,18000.0
2007-08-03 13:40:00,9.04,9.05,9.04,9.05,26400.0,7.0303,7.0381,7.0303,7.0381,26400.0
2007-08-03 13:45:00,9.05,9.05,9.05,9.05,16000.0,7.0381,7.0381,7.0381,7.0381,16000.0
2007-08-03 13:50:00,9.05,9.05,9.05,9.05,26800.0,7.0381,7.0381,7.0381,7.0381,26800.0
2007-08-03 13:55:00,9.05,9.05,9.05,9.05,55200.0,7.0381,7.0381,7.0381,7.0381,55200.0
2007-08-03 14:00:00,9.05,9.06,9.04,9.06,91200.0,7.0381,7.0459,7.0303,7.0459,91200.0
2007-08-03 14:05:00,9.05,9.06,9.04,9.04,52400.0,7.0381,7.0459,7.0303,7.0303,52400.0
2007-08-03 14:10:00,9.05,9.05,9.02,9.03,44400.0,7.0381,7.0381,7.0148,7.0226,44400.0
2007-08-03 14:15:00,9.03,9.03,9.01,9.03,66800.0,7.0226,7.0226,7.007,7.0226,66800.0
2007-08-03 14:20:00,9.03,9.03,9.02,9.02,64000.0,7.0226,7.0226,7.0148,7.0148,64000.0
2007-08-03 14:25:00,9.02,9.02,9.0,9.0,90000.0,7.0148,7.0148,6.9992,6.9992,90000.0
2007-08-03 14:30:00,9.0,9.01,9.0,9.01,64000.0,6.9992,7.007,6.9992,7.007,64000.0
2007-08-03 14:35:00,9.01,9.02,9.0,9.01,31200.0,7.007,7.0148,6.9992,7.007,31200.0
2007-08-03 14:40:00,9.01,9.02,9.01,9.01,47600.0,7.007,7.0148,7.007,7.007,47600.0
2007-08-03 14:45:00,9.01,9.02,8.99,9.0,118000.0,7.007,7.0148,6.9914,6.9992,118000.0
2007-08-03 14:50:00,9.0,9.04,9.0,9.02,111200.0,6.9992,7.0303,6.9992,7.0148,111200.0
2007-08-03 14:55:00,9.02,9.04,9.01,9.03,88400.0,7.0148,7.0303,7.007,7.0226,88400.0
2007-08-03 15:00:00,9.03,9.03,9.01,9.02,257200.0,7.0226,7.0226,7.007,7.0148,257200.0
2007-08-03 15:05:00,9.02,9.03,9.02,9.02,127600.0,7.0148,7.0226,7.0148,7.0148,127600.0
2007-08-03 15:10:00,9.02,9.04,9.01,9.04,172000.0,7.0148,7.0303,7.007,7.0303,172000.0
2007-08-03 15:15:00,9.04,9.04,9.02,9.04,113600.0,7.0303,7.0303,7.0148,7.0303,113600.0
2007-08-03 15:20:00,9.04,9.04,9.02,9.03,76800.0,7.0303,7.0303,7.0148,7.0226,76800.0
2007-08-03 15:25:00,9.03,9.04,9.02,9.02,94400.0,7.0226,7.0303,7.0148,7.0148,94400.0
2007-08-03 15:30:00,9.02,9.03,9.01,9.03,127200.0,7.0148,7.0226,7.007,7.0226,127200.0
2007-08-03 15:35:00,9.03,9.03,9.01,9.01,156000.0,7.0226,7.0226,7.007,7.007,156000.0
2007-08-03 15:40:00,9.01,9.03,9.01,9.03,202800.0,7.007,7.0226,7.007,7.0226,202800.0
2007-08-03 15:45:00,9.03,9.04,9.02,9.03,335600.0,7.0226,7.0303,7.0148,7.0226,335600.0
2007-08-03 15:50:00,9.03,9.04,9.03,9.03,337600.0,7.0226,7.0303,7.0226,7.0226,337600.0
2007-08-03 15:55:00,9.03,9.04,9.01,9.01,540400.0,7.0226,7.0303,7.007,7.007,540400.0
2007-08-06 09:30:00,9.08,9.08,9.03,9.07,51200.0,7.0614,7.0614,7.0226,7.0537,51200.0
2007-08-06 09:35:00,9.07,9.08,9.07,9.07,33600.0,7.0537,7.0614,7.0537,7.0537,33600.0
2007-08-06 09:40:00,9.07,9.08,9.07,9.08,122000.0,7.0537,7.0614,7.0537,7.0614,122000.0
2007-08-06 09:45:00,9.07,9.07,9.03,9.04,54000.0,7.0537,7.0537,7.0226,7.0303,54000.0
2007-08-06 09:50:00,9.03,9.07,9.03,9.06,95600.0,7.0226,7.0537,7.0226,7.0459,95600.0
2007-08-06 09:55:00,9.06,9.12,9.06,9.12,56800.0,7.0459,7.0925,7.0459,7.0925,56800.0
2007-08-06 10:00:00,9.11,9.13,9.1,9.12,60000.0,7.0848,7.1003,7.077,7.0925,60000.0
2007-08-06 10:05:00,9.12,9.13,9.1,9.11,49600.0,7.0925,7.1003,7.077,7.0848,49600.0
2007-08-06 10:10:00,9.11,9.11,9.07,9.08,25200.0,7.0848,7.0848,7.0537,7.0614,25200.0
2007-08-06 10:15:00,9.08,9.09,9.06,9.06,41600.0,7.0614,7.0692,7.0459,7.0459,41600.0
2007-08-06 10:20:00,9.06,9.08,9.05,9.05,55200.0,7.0459,7.0614,7.0381,7.0381,55200.0
2007-08-06 10:25:00,9.05,9.05,9.04,9.04,31200.0,7.0381,7.0381,7.0303,7.0303,31200.0
2007-08-06 10:30:00,9.04,9.06,9.04,9.06,42000.0,7.0303,7.0459,7.0303,7.0459,42000.0
2007-08-06 10:35:00,9.06,9.11,9.06,9.11,36800.0,7.0459,7.0848,7.0459,7.0848,36800.0
2007-08-06 10:40:00,9.11,9.11,9.09,9.1,32000.0,7.0848,7.0848,7.0692,7.077,32000.0
2007-08-06 10:45:00,9.1,9.1,9.1,9.1,28800.0,7.077,7.077,7.077,7.077,28800.0
2007-08-06 10:50:00,9.1,9.1,9.08,9.09,24400.0,7.077,7.077,7.0614,7.0692,24400.0
2007-08-06 10:55:00,9.09,9.11,9.08,9.1,28000.0,7.0692,7.0848,7.0614,7.077,28000.0
2007-08-06 11:00:00,9.1,9.11,9.09,9.09,31200.0,7.077,7.0848,7.0692,7.0692,31200.0
2007-08-06 11:05:00,9.09,9.12,9.09,9.11,55200.0,7.0692,7.0925,7.0692,7.0848,55200.0
2007-08-06 11:10:00,9.11,9.15,9.11,9.14,55200.0,7.0848,7.1159,7.0848,7.1081,55200.0
2007-08-06 11:15:00,9.14,9.18,9.14,9.17,79200.0,7.1081,7.1392,7.1081,7.1314,79200.0
2007-08-06 11:20:00,9.17,9.19,9.16,9.18,87200.0,7.1314,7.147,7.1236,7.1392,87200.0
2007-08-06 11:25:00,9.18,9.2,9.18,9.2,36000.0,7.1392,7.1548,7.1392,7.1548,36000.0
2007-08-06 11:30:00,9.19,9.2,9.18,9.18,79600.0,7.147,7.1548,7.1392,7.1392,79600.0
2007-08-06 11:35:00,9.18,9.18,9.15,9.16,60800.0,7.1392,7.1392,7.1159,7.1236,60800.0
2007-08-06 11:40:00,9.15,9.16,9.14,9.14,77600.0,7.1159,7.1236,7.1081,7.1081,77600.0
2007-08-06 11:45:00,9.14,9.18,9.14,9.18,85200.0,7.1081,7.1392,7.1081,7.1392,85200.0
2007-08-06 11:50:00,9.18,9.21,9.18,9.2,131200.0,7.1392,7.1625,7.1392,7.1548,131200.0
2007-08-06 11:55:00,9.2,9.21,9.2,9.2,28800.0,7.1548,7.1625,7.1548,7.1548,28800.0
2007-08-06 12:00:00,9.2,9.2,9.2,9.2,42000.0,7.1548,7.1548,7.1548,7.1548,42000.0
2007-08-06 12:05:00,9.2,9.21,9.19,9.2,97600.0,7.1548,7.1625,7.147,7.1548,97600.0
2007-08-06 12:10:00,9.2,9.2,9.19,9.19,72400.0,7.1548,7.1548,7.147,7.147,72400.0
2007-08-06 12:15:00,9.19,9.2,9.19,9.2,42400.0,7.147,7.1548,7.147,7.1548,42400.0
2007-08-06 12:20:00,9.2,9.21,9.2,9.21,38400.0,7.1548,7.1625,7.1548,7.1625,38400.0
2007-08-06 12:25:00,9.2,9.21,9.2,9.21,59600.0,7.1548,7.1625,7.1548,7.1625,59600.0
2007-08-06 12:30:00,9.21,9.21,9.21,9.21,72400.0,7.1625,7.1625,7.1625,7.1625,72400.0
2007-08-06 12:35:00,9.21,9.24,9.2,9.24,105600.0,7.1625,7.1859,7.1548,7.1859,105600.0
2007-08-06 12:40:00,9.24,9.26,9.24,9.25,73200.0,7.1859,7.2014,7.1859,7.1936,73200.0
2007-08-06 12:45:00,9.25,9.26,9.24,9.24,66000.0,7.1936,7.2014,7.1859,7.1859,66000.0
2007-08-06 12:50:00,9.24,9.25,9.24,9.24,50000.0,7.1859,7.1936,7.1859,7.1859,50000.0
2007-08-06 12:55:00,9.24,9.24,9.24,9.24,22400.0,7.1859,7.1859,7.1859,7.1859,22400.0
2007-08-06 13:00:00,9.24,9.25,9.24,9.25,22800.0,7.1859,7.1936,7.1859,7.1936,22800.0
2007-08-06 13:05:00,9.25,9.25,9.2,9.2,81200.0,7.1936,7.1936,7.1548,7.1548,81200.0
2007-08-06 13:10:00,9.2,9.21,9.2,9.21,29200.0,7.1548,7.1625,7.1548,7.1625,29200.0
2007-08-06 13:15:00,9.21,9.21,9.2,9.21,32400.0,7.1625,7.1625,7.1548,7.1625,32400.0
2007-08-06 13:20:00,9.21,9.21,9.21,9.21,20400.0,7.1625,7.1625,7.1625,7.1625,20400.0
2007-08-06 13:25:00,9.21,9.22,9.21,9.22,40800.0,7.1625,7.1703,7.1625,7.1703,40800.0
2007-08-06 13:30:00,9.22,9.22,9.21,9.22,42800.0,7.1703,7.1703,7.1625,7.1703,42800.0
2007-08-06 13:35:00,9.21,9.21,9.21,9.21,32000.0,7.1625,7.1625,7.1625,7.1625,32000.0
2007-08-06 13:40:00,9.21,9.22,9.21,9.21,27600.0,7.1625,7.1703,7.1625,7.1625,27600.0
2007-08-06 13:45:00,9.21,9.21,9.19,9.19,36000.0,7.1625,7.1625,7.147,7.147,36000.0
2007-08-06 13:50:00,9.19,9.21,9.19,9.21,32800.0,7.147,7.1625,7.147,7.1625,32800.0
2007-08-06 13:55:00,9.21,9.21,9.2,9.21,18000.0,7.1625,7.1625,7.1548,7.1625,18000.0
2007-08-06 14:00:00,9.21,9.23,9.21,9.22,49600.0,7.1625,7.1781,7.1625,7.1703,49600.0
2007-08-06 14:05:00,9.22,9.25,9.22,9.25,61200.0,7.1703,7.1936,7.1703,7.1936,61200.0
2007-08-06 14:10:00,9.25,9.26,9.24,9.26,126800.0,7.1936,7.2014,7.1859,7.2014,126800.0
2007-08-06 14:15:00,9.26,9.29,9.25,9.28,136800.0,7.2014,7.2247,7.1936,7.217,136800.0
2007-08-06 14:20:00,9.29,9.3,9.27,9.27,63600.0,7.2247,7.2325,7.2092,7.2092,63600.0
2007-08-06 14:25:00,9.27,9.28,9.26,9.27,185600.0,7.2092,7.217,7.2014,7.2092,185600.0
2007-08-06 14:30:00,9.27,9.28,9.27,9.28,52000.0,7.2092,7.217,7.2092,7.217,52000.0
2007-08-06 14:35:00,9.28,9.31,9.27,9.31,69200.0,7.217,7.2403,7.2092,7.2403,69200.0
2007-08-06 14:40:00,9.31,9.34,9.31,9.34,87600.0,7.2403,7.2636,7.2403,7.2636,87600.0
2007-08-06 14:45:00,9.34,9.34,9.33,9.33,43600.0,7.2636,7.2636,7.2559,7.2559,43600.0
2007-08-06 14:50:00,9.33,9.34,9.33,9.33,42800.0,7.2559,7.2636,7.2559,7.2559,42800.0
2007-08-06 14:55:00,9.33,9.34,9.32,9.33,42000.0,7.2559,7.2636,7.2481,7.2559,42000.0
2007-08-06 15:00:00,9.33,9.34,9.33,9.34,76000.0,7.2559,7.2636,7.2559,7.2636,76000.0
2007-08-06 15:05:00,9.34,9.35,9.33,9.35,96800.0,7.2636,7.2714,7.2559,7.2714,96800.0
2007-08-06 15:10:00,9.35,9.35,9.34,9.35,49200.0,7.2714,7.2714,7.2636,7.2714,49200.0
2007-08-06 15:15:00,9.35,9.36,9.35,9.35,59200.0,7.2714,7.2792,7.2714,7.2714,59200.0
2007-08-06 15:20:00,9.35,9.35,9.33,9.34,67200.0,7.2714,7.2714,7.2559,7.2636,67200.0
2007-08-06 15:25:00,9.34,9.34,9.33,9.33,79600.0,7.2636,7.2636,7.2559,7.2559,79600.0
2007-08-06 15:30:00,9.33,9.33,9.31,9.31,54800.0,7.2559,7.2559,7.2403,7.2403,54800.0
2007-08-06 15:35:00,9.31,9.31,9.3,9.3,171200.0,7.2403,7.2403,7.2325,7.2325,171200.0
2007-08-06 15:40:00,9.3,9.33,9.3,9.32,140000.0,7.2325,7.2559,7.2325,7.2481,140000.0
2007-08-06 15:45:00,9.33,9.35,9.33,9.34,87600.0,7.2559,7.2714,7.2559,7.2636,87600.0
2007-08-06 15:50:00,9.34,9.35,9.34,9.35,121600.0,7.2636,7.2714,7.2636,7.2714,121600.0
2007-08-06 15:55:00,9.35,9.35,9.34,9.35,278800.0,7.2714,7.2714,7.2636,7.2714,278800.0
2007-08-07 09:30:00,9.29,9.3,9.27,9.28,60400.0,7.2247,7.2325,7.2092,7.217,60400.0
2007-08-07 09:35:00,9.27,9.27,9.25,9.26,15200.0,7.2092,7.2092,7.1936,7.2014,15200.0
2007-08-07 09:40:00,9.27,9.28,9.27,9.27,17600.0,7.2092,7.217,7.2092,7.2092,17600.0
2007-08-07 09:45:00,9.27,9.27,9.26,9.27,28800.0,7.2092,7.2092,7.2014,7.2092,28800.0
2007-08-07 09:50:00,9.27,9.28,9.26,9.28,30400.0,7.2092,7.217,7.2014,7.217,30400.0
2007-08-07 09:55:00,9.28,9.3,9.28,9.29,59600.0,7.217,7.2325,7.217,7.2247,59600.0
2007-08-07 10:00:00,9.29,9.33,9.29,9.33,79600.0,7.2247,7.2559,7.2247,7.2559,79600.0
2007-08-07 10:05:00,9.33,9.34,9.31,9.32,73200.0,7.2559,7.2636,7.2403,7.2481,73200.0
2007-08-07 10:10:00,9.31,9.32,9.31,9.31,38400.0,7.2403,7.2481,7.2403,7.2403,38400.0
2007-08-07 10:15:00,9.31,9.34,9.31,9.31,60400.0,7.2403,7.2636,7.2403,7.2403,60400.0
2007-08-07 10:20:00,9.31,9.33,9.31,9.32,47200.0,7.2403,7.2559,7.2403,7.2481,47200.0
2007-08-07 10:25:00,9.32,9.34,9.32,9.34,23200.0,7.2481,7.2636,7.2481,7.2636,23200.0
2007-08-07 10:30:00,9.34,9.34,9.32,9.33,36000.0,7.2636,7.2636,7.2481,7.2559,36000.0
2007-08-07 10:35:00,9.34,9.35,9.33,9.34,38800.0,7.2636,7.2714,7.2559,7.2636,38800.0
2007-08-07 10:40:00,9.34,9.36,9.33,9.36,29200.0,7.2636,7.2792,7.2559,7.2792,29200.0
2007-08-07 10:45:00,9.36,9.36,9.35,9.35,64000.0,7.2792,7.2792,7.2714,7.2714,64000.0
2007-08-07 10:50:00,9.35,9.35,9.33,9.33,85200.0,7.2714,7.2714,7.2559,7.2559,85200.0
2007-08-07 10:55:00,9.33,9.33,9.3,9.3,42400.0,7.2559,7.2559,7.2325,7.2325,42400.0
2007-08-07 11:00:00,9.3,9.31,9.3,9.31,38000.0,7.2325,7.2403,7.2325,7.2403,38000.0
2007-08-07 11:05:00,9.31,9.31,9.29,9.3,38000.0,7.2403,7.2403,7.2247,7.2325,38000.0
2007-08-07 11:10:00,9.29,9.31,9.29,9.3,26800.0,7.2247,7.2403,7.2247,7.2325,26800.0
2007-08-07 11:15:00,9.3,9.31,9.3,9.31,45600.0,7.2325,7.2403,7.2325,7.2403,45600.0
2007-08-07 11:20:00,9.31,9.31,9.31,9.31,42000.0,7.2403,7.2403,7.2403,7.2403,42000.0
2007-08-07 11:25:00,9.31,9.31,9.31,9.31,13200.0,7.2403,7.2403,7.2403,7.2403,13200.0
2007-08-07 11:30:00,9.31,9.31,9.3,9.3,32800.0,7.2403,7.2403,7.2325,7.2325,32800.0
2007-08-07 11:35:00,9.3,9.3,9.28,9.28,27600.0,7.2325,7.2325,7.217,7.217,27600.0
2007-08-07 11:40:00,9.29,9.3,9.28,9.3,74000.0,7.2247,7.2325,7.217,7.2325,74000.0
2007-08-07 11:45:00,9.3,9.31,9.3,9.31,38000.0,7.2325,7.2403,7.2325,7.2403,38000.0
2007-08-07 11:50:00,9.31,9.33,9.31,9.33,32000.0,7.2403,7.2559,7.2403,7.2559,32000.0
2007-08-07 11:55:00,9.33,9.33,9.31,9.31,50800.0,7.2559,7.2559,7.2403,7.2403,50800.0
2007-08-07 12:00:00,9.31,9.33,9.31,9.33,34400.0,7.2403,7.2559,7.2403,7.2559,34400.0
2007-08-07 12:05:00,9.33,9.35,9.33,9.35,46000.0,7.2559,7.2714,7.2559,7.2714,46000.0
2007-08-07 12:10:00,9.35,9.35,9.34,9.34,24000.0,7.2714,7.2714,7.2636,7.2636,24000.0
2007-08-07 12:15:00,9.35,9.36,9.35,9.36,85200.0,7.2714,7.2792,7.2714,7.2792,85200.0
2007-08-07 12:20:00,9.36,9.36,9.35,9.36,30400.0,7.2792,7.2792,7.2714,7.2792,30400.0
2007-08-07 12:25:00,9.36,9.36,9.33,9.34,107200.0,7.2792,7.2792,7.2559,7.2636,107200.0
2007-08-07 12:30:00,9.34,9.35,9.34,9.35,47600.0,7.2636,7.2714,7.2636,7.2714,47600.0
2007-08-07 12:35:00,9.35,9.35,9.35,9.35,18400.0,7.2714,7.2714,7.2714,7.2714,18400.0
2007-08-07 12:40:00,9.35,9.36,9.35,9.36,22000.0,7.2714,7.2792,7.2714,7.2792,22000.0
2007-08-07 12:45:00,9.36,9.36,9.35,9.35,43600.0,7.2792,7.2792,7.2714,7.2714,43600.0
2007-08-07 12:50:00,9.35,9.36,9.35,9.36,30000.0,7.2714,7.2792,7.2714,7.2792,30000.0
2007-08-07 12:55:00,9.36,9.36,9.34,9.34,60400.0,7.2792,7.2792,7.2636,7.2636,60400.0
2007-08-07 13:00:00,9.34,9.35,9.34,9.35,47600.0,7.2636,7.2714,7.2636,7.2714,47600.0
2007-08-07 13:05:00,9.35,9.37,9.35,9.37,85600.0,7.2714,7.287,7.2714,7.287,85600.0
2007-08-07 13:10:00,9.37,9.37,9.36,9.36,80800.0,7.287,7.287,7.2792,7.2792,80800.0
2007-08-07 13:15:00,9.36,9.37,9.36,9.36,40000.0,7.2792,7.287,7.2792,7.2792,40000.0
2007-08-07 13:20:00,9.36,9.37,9.35,9.35,65200.0,7.2792,7.287,7.2714,7.2714,65200.0
2007-08-07 13:25:00,9.35,9.36,9.35,9.36,50000.0,7.2714,7.2792,7.2714,7.2792,50000.0
2007-08-07 13:30:00,9.36,9.37,9.36,9.37,37200.0,7.2792,7.287,7.2792,7.287,37200.0
2007-08-07 13:35:00,9.37,9.38,9.37,9.38,47200.0,7.287,7.2947,7.287,7.2947,47200.0
2007-08-07 13:40:00,9.38,9.39,9.38,9.39,24400.0,7.2947,7.3025,7.2947,7.3025,24400.0
2007-08-07 13:45:00,9.39,9.4,9.38,9.4,29200.0,7.3025,7.3103,7.2947,7.3103,29200.0
2007-08-07 13:50:00,9.4,9.4,9.39,9.4,17600.0,7.3103,7.3103,7.3025,7.3103,17600.0
2007-08-07 13:55:00,9.4,9.4,9.39,9.4,40400.0,7.3103,7.3103,7.3025,7.3103,40400.0
2007-08-07 14:00:00,9.4,9.4,9.4,9.4,62800.0,7.3103,7.3103,7.3103,7.3103,62800.0
2007-08-07 14:05:00,9.4,9.41,9.4,9.4,82000.0,7.3103,7.3181,7.3103,7.3103,82000.0
2007-08-07 14:10:00,9.4,9.41,9.37,9.38,182800.0,7.3103,7.3181,7.287,7.2947,182800.0
2007-08-07 14:15:00,9.38,9.39,9.34,9.34,232400.0,7.2947,7.3025,7.2636,7.2636,232400.0
2007-08-07 14:20:00,9.35,9.38,9.33,9.37,167600.0,7.2714,7.2947,7.2559,7.287,167600.0
2007-08-07 14:25:00,9.36,9.39,9.36,9.37,93200.0,7.2792,7.3025,7.2792,7.287,93200.0
2007-08-07 14:30:00,9.37,9.38,9.34,9.35,133200.0,7.287,7.2947,7.2636,7.2714,133200.0
2007-08-07 14:35:00,9.35,9.36,9.31,9.32,119200.0,7.2714,7.2792,7.2403,7.2481,119200.0
2007-08-07 14:40:00,9.33,9.34,9.31,9.34,94000.0,7.2559,7.2636,7.2403,7.2636,94000.0
2007-08-07 14:45:00,9.34,9.38,9.34,9.37,102400.0,7.2636,7.2947,7.2636,7.287,102400.0
2007-08-07 14:50:00,9.37,9.4,9.37,9.38,79200.0,7.287,7.3103,7.287,7.2947,79200.0
2007-08-07 14:55:00,9.38,9.43,9.38,9.43,91600.0,7.2947,7.3336,7.2947,7.3336,91600.0
2007-08-07 15:00:00,9.43,9.45,9.39,9.44,156000.0,7.3336,7.3492,7.3025,7.3414,156000.0
2007-08-07 15:05:00,9.44,9.44,9.42,9.43,115200.0,7.3414,7.3414,7.3258,7.3336,115200.0
2007-08-07 15:10:00,9.43,9.45,9.43,9.44,54800.0,7.3336,7.3492,7.3336,7.3414,54800.0
2007-08-07 15:15:00,9.44,9.46,9.43,9.44,125200.0,7.3414,7.357,7.3336,7.3414,125200.0
2007-08-07 15:20:00,9.44,9.45,9.42,9.45,142800.0,7.3414,7.3492,7.3258,7.3492,142800.0
2007-08-07 15:25:00,9.44,9.46,9.43,9.46,47200.0,7.3414,7.357,7.3336,7.357,47200.0
2007-08-07 15:30:00,9.46,9.5,9.46,9.5,91600.0,7.357,7.3881,7.357,7.3881,91600.0
2007-08-07 15:35:00,9.49,9.52,9.49,9.49,96800.0,7.3803,7.4036,7.3803,7.3803,96800.0
2007-08-07 15:40:00,9.49,9.51,9.49,9.5,56800.0,7.3803,7.3958,7.3803,7.3881,56800.0
2007-08-07 15:45:00,9.49,9.5,9.45,9.46,125200.0,7.3803,7.3881,7.3492,7.357,125200.0
2007-08-07 15:50:00,9.46,9.47,9.45,9.45,168800.0,7.357,7.3647,7.3492,7.3492,168800.0
2007-08-07 15:55:00,9.45,9.48,9.44,9.47,195200.0,7.3492,7.3725,7.3414,7.3647,195200.0
2007-08-08 09:30:00,9.47,9.55,9.42,9.55,70800.0,7.3647,7.4269,7.3258,7.4269,70800.0
2007-08-08 09:35:00,9.54,9.55,9.51,9.52,94400.0,7.4192,7.4269,7.3958,7.4036,94400.0
2007-08-08 09:40:00,9.51,9.53,9.51,9.52,48800.0,7.3958,7.4114,7.3958,7.4036,48800.0
2007-08-08 09:45:00,9.53,9.53,9.51,9.53,47200.0,7.4114,7.4114,7.3958,7.4114,47200.0
2007-08-08 09:50:00,9.53,9.54,9.52,9.53,50000.0,7.4114,7.4192,7.4036,7.4114,50000.0
2007-08-08 09:55:00,9.52,9.53,9.5,9.51,70400.0,7.4036,7.4114,7.3881,7.3958,70400.0
2007-08-08 10:00:00,9.5,9.51,9.47,9.5,104400.0,7.3881,7.3958,7.3647,7.3881,104400.0
2007-08-08 10:05:00,9.49,9.51,9.48,9.49,55200.0,7.3803,7.3958,7.3725,7.3803,55200.0
2007-08-08 10:10:00,9.49,9.51,9.49,9.5,93200.0,7.3803,7.3958,7.3803,7.3881,93200.0
2007-08-08 10:15:00,9.5,9.51,9.49,9.51,61600.0,7.3881,7.3958,7.3803,7.3958,61600.0
2007-08-08 10:20:00,9.51,9.52,9.5,9.5,68000.0,7.3958,7.4036,7.3881,7.3881,68000.0
2007-08-08 10:25:00,9.5,9.51,9.48,9.49,65600.0,7.3881,7.3958,7.3725,7.3803,65600.0
2007-08-08 10:30:00,9.5,9.51,9.48,9.5,51200.0,7.3881,7.3958,7.3725,7.3881,51200.0
2007-08-08 10:35:00,9.51,9.51,9.49,9.51,65200.0,7.3958,7.3958,7.3803,7.3958,65200.0
2007-08-08 10:40:00,9.51,9.53,9.51,9.52,52400.0,7.3958,7.4114,7.3958,7.4036,52400.0
2007-08-08 10:45:00,9.52,9.54,9.52,9.53,53600.0,7.4036,7.4192,7.4036,7.4114,53600.0
2007-08-08 10:50:00,9.53,9.54,9.53,9.53,61200.0,7.4114,7.4192,7.4114,7.4114,61200.0
2007-08-08 10:55:00,9.53,9.53,9.52,9.52,37600.0,7.4114,7.4114,7.4036,7.4036,37600.0
2007-08-08 11:00:00,9.52,9.52,9.51,9.51,66400.0,7.4036,7.4036,7.3958,7.3958,66400.0
2007-08-08 11:05:00,9.51,9.51,9.5,9.51,30800.0,7.3958,7.3958,7.3881,7.3958,30800.0
2007-08-08 11:10:00,9.51,9.51,9.5,9.51,30800.0,7.3958,7.3958,7.3881,7.3958,30800.0
2007-08-08 11:15:00,9.51,9.51,9.5,9.5,32800.0,7.3958,7.3958,7.3881,7.3881,32800.0
2007-08-08 11:20:00,9.5,9.51,9.49,9.51,34800.0,7.3881,7.3958,7.3803,7.3958,34800.0
2007-08-08 11:25:00,9.5,9.52,9.5,9.51,30400.0,7.3881,7.4036,7.3881,7.3958,30400.0
2007-08-08 11:30:00,9.51,9.51,9.49,9.5,80400.0,7.3958,7.3958,7.3803,7.3881,80400.0
2007-08-08 11:35:00,9.51,9.52,9.51,9.52,21200.0,7.3958,7.4036,7.3958,7.4036,21200.0
2007-08-08 11:40:00,9.51,9.52,9.51,9.52,11600.0,7.3958,7.4036,7.3958,7.4036,11600.0
2007-08-08 11:45:00,9.52,9.52,9.52,9.52,21200.0,7.4036,7.4036,7.4036,7.4036,21200.0
2007-08-08 11:50:00,9.52,9.52,9.5,9.5,71200.0,7.4036,7.4036,7.3881,7.3881,71200.0
2007-08-08 11:55:00,9.5,9.51,9.49,9.51,25200.0,7.3881,7.3958,7.3803,7.3958,25200.0
2007-08-08 12:00:00,9.51,9.52,9.5,9.52,66400.0,7.3958,7.4036,7.3881,7.4036,66400.0
2007-08-08 12:05:00,9.52,9.52,9.52,9.52,32000.0,7.4036,7.4036,7.4036,7.4036,32000.0
2007-08-08 12:10:00,9.52,9.53,9.52,9.52,53200.0,7.4036,7.4114,7.4036,7.4036,53200.0
2007-08-08 12:15:00,9.52,9.53,9.52,9.53,29200.0,7.4036,7.4114,7.4036,7.4114,29200.0
2007-08-08 12:20:00,9.53,9.53,9.53,9.53,36000.0,7.4114,7.4114,7.4114,7.4114,36000.0
2007-08-08 12:25:00,9.53,9.55,9.53,9.55,46800.0,7.4114,7.4269,7.4114,7.4269,46800.0
2007-08-08 12:30:00,9.55,9.58,9.55,9.58,44000.0,7.4269,7.4503,7.4269,7.4503,44000.0
2007-08-08 12:35:00,9.58,9.59,9.58,9.59,65600.0,7.4503,7.4581,7.4503,7.4581,65600.0
2007-08-08 12:40:00,9.59,9.59,9.58,9.59,60000.0,7.4581,7.4581,7.4503,7.4581,60000.0
2007-08-08 12:45:00,9.59,9.62,9.59,9.62,59600.0,7.4581,7.4814,7.4581,7.4814,59600.0
2007-08-08 12:50:00,9.62,9.62,9.59,9.59,94800.0,7.4814,7.4814,7.4581,7.4581,94800.0
2007-08-08 12:55:00,9.6,9.62,9.6,9.62,31200.0,7.4658,7.4814,7.4658,7.4814,31200.0
2007-08-08 13:00:00,9.61,9.62,9.61,9.61,39200.0,7.4736,7.4814,7.4736,7.4736,39200.0
2007-08-08 13:05:00,9.61,9.61,9.59,9.59,71600.0,7.4736,7.4736,7.4581,7.4581,71600.0
2007-08-08 13:10:00,9.59,9.61,9.57,9.6,64000.0,7.4581,7.4736,7.4425,7.4658,64000.0
2007-08-08 13:15:00,9.6,9.62,9.6,9.61,22000.0,7.4658,7.4814,7.4658,7.4736,22000.0
2007-08-08 13:20:00,9.61,9.61,9.59,9.6,41200.0,7.4736,7.4736,7.4581,7.4658,41200.0
2007-08-08 13:25:00,9.6,9.62,9.6,9.61,38000.0,7.4658,7.4814,7.4658,7.4736,38000.0
2007-08-08 13:30:00,9.61,9.66,9.61,9.65,131600.0,7.4736,7.5125,7.4736,7.5047,131600.0
2007-08-08 13:35:00,9.65,9.67,9.65,9.67,88800.0,7.5047,7.5203,7.5047,7.5203,88800.0
2007-08-08 13:40:00,9.67,9.69,9.67,9.69,42800.0,7.5203,7.5358,7.5203,7.5358,42800.0
2007-08-08 13:45:00,9.69,9.71,9.68,9.68,136000.0,7.5358,7.5514,7.528,7.528,136000.0
2007-08-08 13:50:00,9.68,9.7,9.68,9.69,148000.0,7.528,7.5436,7.528,7.5358,148000.0
2007-08-08 13:55:00,9.69,9.7,9.69,9.69,102800.0,7.5358,7.5436,7.5358,7.5358,102800.0
2007-08-08 14:00:00,9.69,9.69,9.68,9.69,38800.0,7.5358,7.5358,7.528,7.5358,38800.0
2007-08-08 14:05:00,9.69,9.69,9.68,9.69,88000.0,7.5358,7.5358,7.528,7.5358,88000.0
2007-08-08 14:10:00,9.69,9.69,9.68,9.69,120000.0,7.5358,7.5358,7.528,7.5358,120000.0
2007-08-08 14:15:00,9.69,9.69,9.68,9.69,77600.0,7.5358,7.5358,7.528,7.5358,77600.0
2007-08-08 14:20:00,9.69,9.69,9.68,9.69,55600.0,7.5358,7.5358,7.528,7.5358,55600.0
2007-08-08 14:25:00,9.69,9.69,9.68,9.68,149200.0,7.5358,7.5358,7.528,7.528,149200.0
2007-08-08 14:30:00,9.68,9.69,9.68,9.68,73600.0,7.528,7.5358,7.528,7.528,73600.0
2007-08-08 14:35:00,9.68,9.68,9.67,9.68,56000.0,7.528,7.528,7.5203,7.528,56000.0
2007-08-08 14:40:00,9.68,9.68,9.67,9.67,63600.0,7.528,7.528,7.5203,7.5203,63600.0
2007-08-08 14:45:00,9.67,9.68,9.67,9.68,67600.0,7.5203,7.528,7.5203,7.528,67600.0
2007-08-08 14:50:00,9.67,9.68,9.65,9.67,60000.0,7.5203,7.528,7.5047,7.5203,60000.0
2007-08-08 14:55:00,9.67,9.68,9.67,9.67,59200.0,7.5203,7.528,7.5203,7.5203,59200.0
2007-08-08 15:00:00,9.67,9.68,9.65,9.65,74000.0,7.5203,7.528,7.5047,7.5047,74000.0
2007-08-08 15:05:00,9.65,9.66,9.62,9.62,224800.0,7.5047,7.5125,7.4814,7.4814,224800.0
2007-08-08 15:10:00,9.62,9.65,9.6,9.63,188800.0,7.4814,7.5047,7.4658,7.4892,188800.0
2007-08-08 15:15:00,9.63,9.63,9.62,9.63,121200.0,7.4892,7.4892,7.4814,7.4892,121200.0
2007-08-08 15:20:00,9.63,9.64,9.59,9.59,168400.0,7.4892,7.4969,7.4581,7.4581,168400.0
2007-08-08 15:25:00,9.59,9.61,9.56,9.59,138000.0,7.4581,7.4736,7.4347,7.4581,138000.0
2007-08-08 15:30:00,9.59,9.59,9.56,9.58,204000.0,7.4581,7.4581,7.4347,7.4503,204000.0
2007-08-08 15:35:00,9.58,9.58,9.57,9.57,137600.0,7.4503,7.4503,7.4425,7.4425,137600.0
2007-08-08 15:40:00,9.57,9.57,9.55,9.55,137200.0,7.4425,7.4425,7.4269,7.4269,137200.0
2007-08-08 15:45:00,9.55,9.56,9.54,9.55,160800.0,7.4269,7.4347,7.4192,7.4269,160800.0
2007-08-08 15:50:00,9.55,9.59,9.54,9.57,202800.0,7.4269,7.4581,7.4192,7.4425,202800.0
2007-08-08 15:55:00,9.57,9.62,9.57,9.62,295200.0,7.4425,7.4814,7.4425,7.4814,295200.0
2007-08-09 09:30:00,9.59,9.59,9.46,9.49,180800.0,7.4581,7.4581,7.357,7.3803,180800.0
2007-08-09 09:35:00,9.49,9.5,9.47,9.5,92400.0,7.3803,7.3881,7.3647,7.3881,92400.0
2007-08-09 09:40:00,9.5,9.52,9.49,9.5,113600.0,7.3881,7.4036,7.3803,7.3881,113600.0
2007-08-09 09:45:00,9.5,9.5,9.46,9.47,94000.0,7.3881,7.3881,7.357,7.3647,94000.0
2007-08-09 09:50:00,9.47,9.5,9.46,9.47,95600.0,7.3647,7.3881,7.357,7.3647,95600.0
2007-08-09 09:55:00,9.46,9.49,9.46,9.49,94000.0,7.357,7.3803,7.357,7.3803,94000.0
2007-08-09 10:00:00,9.48,9.5,9.46,9.48,152800.0,7.3725,7.3881,7.357,7.3725,152800.0
2007-08-09 10:05:00,9.47,9.5,9.47,9.49,32800.0,7.3647,7.3881,7.3647,7.3803,32800.0
2007-08-09 10:10:00,9.49,9.51,9.48,9.5,47600.0,7.3803,7.3958,7.3725,7.3881,47600.0
2007-08-09 10:15:00,9.5,9.5,9.49,9.5,89600.0,7.3881,7.3881,7.3803,7.3881,89600.0
2007-08-09 10:20:00,9.5,9.5,9.47,9.48,97200.0,7.3881,7.3881,7.3647,7.3725,97200.0
2007-08-09 10:25:00,9.48,9.51,9.47,9.48,88000.0,7.3725,7.3958,7.3647,7.3725,88000.0
2007-08-09 10:30:00,9.49,9.51,9.49,9.5,121600.0,7.3803,7.3958,7.3803,7.3881,121600.0
2007-08-09 10:35:00,9.5,9.5,9.47,9.49,73200.0,7.3881,7.3881,7.3647,7.3803,73200.0
2007-08-09 10:40:00,9.49,9.5,9.49,9.49,43200.0,7.3803,7.3881,7.3803,7.3803,43200.0
2007-08-09 10:45:00,9.49,9.5,9.49,9.5,60000.0,7.3803,7.3881,7.3803,7.3881,60000.0
2007-08-09 10:50:00,9.5,9.5,9.49,9.5,80400.0,7.3881,7.3881,7.3803,7.3881,80400.0
2007-08-09 10:55:00,9.5,9.51,9.47,9.5,143600.0,7.3881,7.3958,7.3647,7.3881,143600.0
2007-08-09 11:00:00,9.5,9.5,9.46,9.46,166800.0,7.3881,7.3881,7.357,7.357,166800.0
2007-08-09 11:05:00,9.46,9.48,9.43,9.43,156400.0,7.357,7.3725,7.3336,7.3336,156400.0
2007-08-09 11:10:00,9.43,9.44,9.43,9.43,98800.0,7.3336,7.3414,7.3336,7.3336,98800.0
2007-08-09 11:15:00,9.43,9.43,9.37,9.37,193600.0,7.3336,7.3336,7.287,7.287,193600.0
2007-08-09 11:20:00,9.37,9.4,9.37,9.4,52800.0,7.287,7.3103,7.287,7.3103,52800.0
2007-08-09 11:25:00,9.4,9.41,9.38,9.39,51600.0,7.3103,7.3181,7.2947,7.3025,51600.0
2007-08-09 11:30:00,9.38,9.4,9.37,9.4,48800.0,7.2947,7.3103,7.287,7.3103,48800.0
2007-08-09 11:35:00,9.4,9.4,9.4,9.4,14800.0,7.3103,7.3103,7.3103,7.3103,14800.0
2007-08-09 11:40:00,9.4,9.4,9.38,9.39,25600.0,7.3103,7.3103,7.2947,7.3025,25600.0
2007-08-09 11:45:00,9.39,9.4,9.39,9.39,39200.0,7.3025,7.3103,7.3025,7.3025,39200.0
2007-08-09 11:50:00,9.39,9.41,9.39,9.41,29200.0,7.3025,7.3181,7.3025,7.3181,29200.0
2007-08-09 11:55:00,9.41,9.44,9.41,9.44,26000.0,7.3181,7.3414,7.3181,7.3414,26000.0
2007-08-09 12:00:00,9.44,9.44,9.43,9.43,66000.0,7.3414,7.3414,7.3336,7.3336,66000.0
2007-08-09 12:05:00,9.43,9.44,9.42,9.43,64000.0,7.3336,7.3414,7.3258,7.3336,64000.0
2007-08-09 12:10:00,9.43,9.45,9.43,9.45,37200.0,7.3336,7.3492,7.3336,7.3492,37200.0
2007-08-09 12:15:00,9.45,9.46,9.44,9.46,37200.0,7.3492,7.357,7.3414,7.357,37200.0
2007-08-09 12:20:00,9.46,9.46,9.44,9.45,31600.0,7.357,7.357,7.3414,7.3492,31600.0
2007-08-09 12:25:00,9.44,9.46,9.44,9.46,36800.0,7.3414,7.357,7.3414,7.357,36800.0
2007-08-09 12:30:00,9.46,9.46,9.45,9.45,41600.0,7.357,7.357,7.3492,7.3492,41600.0
2007-08-09 12:35:00,9.45,9.46,9.45,9.45,27200.0,7.3492,7.357,7.3492,7.3492,27200.0
2007-08-09 12:40:00,9.45,9.46,9.45,9.45,34800.0,7.3492,7.357,7.3492,7.3492,34800.0
2007-08-09 12:45:00,9.45,9.46,9.45,9.45,38400.0,7.3492,7.357,7.3492,7.3492,38400.0
2007-08-09 12:50:00,9.45,9.46,9.45,9.45,44400.0,7.3492,7.357,7.3492,7.3492,44400.0
2007-08-09 12:55:00,9.46,9.47,9.45,9.46,66800.0,7.357,7.3647,7.3492,7.357,66800.0
2007-08-09 13:00:00,9.46,9.49,9.45,9.45,58800.0,7.357,7.3803,7.3492,7.3492,58800.0
2007-08-09 13:05:00,9.45,9.46,9.43,9.45,100800.0,7.3492,7.357,7.3336,7.3492,100800.0
2007-08-09 13:10:00,9.45,9.46,9.43,9.43,66400.0,7.3492,7.357,7.3336,7.3336,66400.0
2007-08-09 13:15:00,9.43,9.44,9.42,9.43,48800.0,7.3336,7.3414,7.3258,7.3336,48800.0
2007-08-09 13:20:00,9.43,9.45,9.43,9.45,41600.0,7.3336,7.3492,7.3336,7.3492,41600.0
2007-08-09 13:25:00,9.45,9.46,9.45,9.46,26400.0,7.3492,7.357,7.3492,7.357,26400.0
2007-08-09 13:30:00,9.46,9.49,9.46,9.49,60000.0,7.357,7.3803,7.357,7.3803,60000.0
2007-08-09 13:35:00,9.48,9.49,9.47,9.49,42400.0,7.3725,7.3803,7.3647,7.3803,42400.0
2007-08-09 13:40:00,9.49,9.49,9.46,9.48,38400.0,7.3803,7.3803,7.357,7.3725,38400.0
2007-08-09 13:45:00,9.48,9.5,9.48,9.49,34000.0,7.3725,7.3881,7.3725,7.3803,34000.0
2007-08-09 13:50:00,9.5,9.5,9.49,9.49,36400.0,7.3881,7.3881,7.3803,7.3803,36400.0
2007-08-09 13:55:00,9.49,9.5,9.49,9.49,56800.0,7.3803,7.3881,7.3803,7.3803,56800.0
2007-08-09 14:00:00,9.49,9.49,9.47,9.48,66800.0,7.3803,7.3803,7.3647,7.3725,66800.0
2007-08-09 14:05:00,9.48,9.48,9.47,9.48,42400.0,7.3725,7.3725,7.3647,7.3725,42400.0
2007-08-09 14:10:00,9.47,9.48,9.47,9.48,108400.0,7.3647,7.3725,7.3647,7.3725,108400.0
2007-08-09 14:15:00,9.48,9.48,9.46,9.48,83600.0,7.3725,7.3725,7.357,7.3725,83600.0
2007-08-09 14:20:00,9.48,9.48,9.47,9.48,40800.0,7.3725,7.3725,7.3647,7.3725,40800.0
2007-08-09 14:25:00,9.47,9.49,9.47,9.48,101600.0,7.3647,7.3803,7.3647,7.3725,101600.0
2007-08-09 14:30:00,9.48,9.5,9.44,9.45,109600.0,7.3725,7.3881,7.3414,7.3492,109600.0
2007-08-09 14:35:00,9.46,9.49,9.45,9.49,56400.0,7.357,7.3803,7.3492,7.3803,56400.0
2007-08-09 14:40:00,9.49,9.5,9.47,9.5,85600.0,7.3803,7.3881,7.3647,7.3881,85600.0
2007-08-09 14:45:00,9.5,9.5,9.47,9.48,68800.0,7.3881,7.3881,7.3647,7.3725,68800.0
2007-08-09 14:50:00,9.49,9.49,9.46,9.46,77600.0,7.3803,7.3803,7.357,7.357,77600.0
2007-08-09 14:55:00,9.46,9.48,9.45,9.45,92000.0,7.357,7.3725,7.3492,7.3492,92000.0
2007-08-09 15:00:00,9.44,9.46,9.41,9.42,129600.0,7.3414,7.357,7.3181,7.3258,129600.0
2007-08-09 15:05:00,9.42,9.42,9.4,9.41,114400.0,7.3258,7.3258,7.3103,7.3181,114400.0
2007-08-09 15:10:00,9.41,9.43,9.4,9.43,97600.0,7.3181,7.3336,7.3103,7.3336,97600.0
2007-08-09 15:15:00,9.42,9.44,9.42,9.43,138400.0,7.3258,7.3414,7.3258,7.3336,138400.0
2007-08-09 15:20:00,9.43,9.45,9.43,9.44,106000.0,7.3336,7.3492,7.3336,7.3414,106000.0
2007-08-09 15:25:00,9.44,9.48,9.44,9.47,120000.0,7.3414,7.3725,7.3414,7.3647,120000.0
2007-08-09 15:30:00,9.46,9.49,9.46,9.48,106000.0,7.357,7.3803,7.357,7.3725,106000.0
2007-08-09 15:35:00,9.48,9.48,9.46,9.47,132800.0,7.3725,7.3725,7.357,7.3647,132800.0
2007-08-09 15:40:00,9.47,9.5,9.47,9.5,110000.0,7.3647,7.3881,7.3647,7.3881,110000.0
2007-08-09 15:45:00,9.49,9.5,9.49,9.5,140000.0,7.3803,7.3881,7.3803,7.3881,140000.0
2007-08-09 15:50:00,9.5,9.5,9.45,9.46,318800.0,7.3881,7.3881,7.3492,7.357,318800.0
2007-08-09 15:55:00,9.46,9.47,9.42,9.42,358400.0,7.357,7.3647,7.3258,7.3258,358400.0
2007-08-10 09:30:00,9.26,9.45,9.26,9.36,127600.0,7.2014,7.3492,7.2014,7.2792,127600.0
2007-08-10 09:35:00,9.36,9.43,9.31,9.4,82400.0,7.2792,7.3336,7.2403,7.3103,82400.0
2007-08-10 09:40:00,9.4,9.46,9.3,9.38,166000.0,7.3103,7.357,7.2325,7.2947,166000.0
2007-08-10 09:45:00,9.39,9.46,9.38,9.4,73200.0,7.3025,7.357,7.2947,7.3103,73200.0
2007-08-10 09:50:00,9.42,9.46,9.4,9.42,86800.0,7.3258,7.357,7.3103,7.3258,86800.0
2007-08-10 09:55:00,9.42,9.46,9.42,9.43,43600.0,7.3258,7.357,7.3258,7.3336,43600.0
2007-08-10 10:00:00,9.42,9.46,9.41,9.41,86000.0,7.3258,7.357,7.3181,7.3181,86000.0
2007-08-10 10:05:00,9.4,9.4,9.35,9.36,68000.0,7.3103,7.3103,7.2714,7.2792,68000.0
2007-08-10 10:10:00,9.36,9.38,9.35,9.37,50800.0,7.2792,7.2947,7.2714,7.287,50800.0
2007-08-10 10:15:00,9.36,9.36,9.34,9.35,27600.0,7.2792,7.2792,7.2636,7.2714,27600.0
2007-08-10 10:20:00,9.35,9.36,9.33,9.33,45200.0,7.2714,7.2792,7.2559,7.2559,45200.0
2007-08-10 10:25:00,9.33,9.33,9.3,9.3,19200.0,7.2559,7.2559,7.2325,7.2325,19200.0
2007-08-10 10:30:00,9.3,9.32,9.3,9.31,18800.0,7.2325,7.2481,7.2325,7.2403,18800.0
2007-08-10 10:35:00,9.3,9.32,9.25,9.26,77600.0,7.2325,7.2481,7.1936,7.2014,77600.0
2007-08-10 10:40:00,9.26,9.28,9.26,9.28,34400.0,7.2014,7.217,7.2014,7.217,34400.0
2007-08-10 10:45:00,9.28,9.32,9.28,9.32,46800.0,7.217,7.2481,7.217,7.2481,46800.0
2007-08-10 10:50:00,9.32,9.37,9.32,9.35,74400.0,7.2481,7.287,7.2481,7.2714,74400.0
2007-08-10 10:55:00,9.35,9.38,9.33,9.36,75200.0,7.2714,7.2947,7.2559,7.2792,75200.0
2007-08-10 11:00:00,9.36,9.4,9.35,9.38,112800.0,7.2792,7.3103,7.2714,7.2947,112800.0
2007-08-10 11:05:00,9.38,9.46,9.38,9.4,107600.0,7.2947,7.357,7.2947,7.3103,107600.0
2007-08-10 11:10:00,9.39,9.39,9.38,9.39,37600.0,7.3025,7.3025,7.2947,7.3025,37600.0
2007-08-10 11:15:00,9.39,9.42,9.38,9.39,95600.0,7.3025,7.3258,7.2947,7.3025,95600.0
2007-08-10 11:20:00,9.39,9.39,9.33,9.36,108800.0,7.3025,7.3025,7.2559,7.2792,108800.0
2007-08-10 11:25:00,9.34,9.35,9.29,9.3,87600.0,7.2636,7.2714,7.2247,7.2325,87600.0
2007-08-10 11:30:00,9.31,9.33,9.28,9.32,55600.0,7.2403,7.2559,7.217,7.2481,55600.0
2007-08-10 11:35:00,9.33,9.33,9.31,9.31,32800.0,7.2559,7.2559,7.2403,7.2403,32800.0
2007-08-10 11:40:00,9.31,9.32,9.31,9.32,27200.0,7.2403,7.2481,7.2403,7.2481,27200.0
2007-08-10 11:45:00,9.31,9.34,9.31,9.33,27200.0,7.2403,7.2636,7.2403,7.2559,27200.0
2007-08-10 11:50:00,9.33,9.34,9.3,9.3,74800.0,7.2559,7.2636,7.2325,7.2325,74800.0
2007-08-10 11:55:00,9.29,9.35,9.26,9.35,74000.0,7.2247,7.2714,7.2014,7.2714,74000.0
2007-08-10 12:00:00,9.35,9.38,9.35,9.38,82000.0,7.2714,7.2947,7.2714,7.2947,82000.0
2007-08-10 12:05:00,9.37,9.42,9.37,9.37,49600.0,7.287,7.3258,7.287,7.287,49600.0
2007-08-10 12:10:00,9.37,9.37,9.32,9.33,45600.0,7.287,7.287,7.2481,7.2559,45600.0
2007-08-10 12:15:00,9.32,9.39,9.32,9.37,96000.0,7.2481,7.3025,7.2481,7.287,96000.0
2007-08-10 12:20:00,9.37,9.44,9.36,9.4,68000.0,7.287,7.3414,7.2792,7.3103,68000.0
2007-08-10 12:25:00,9.4,9.42,9.38,9.38,60400.0,7.3103,7.3258,7.2947,7.2947,60400.0
2007-08-10 12:30:00,9.38,9.4,9.36,9.37,54400.0,7.2947,7.3103,7.2792,7.287,54400.0
2007-08-10 12:35:00,9.37,9.37,9.35,9.36,38000.0,7.287,7.287,7.2714,7.2792,38000.0
2007-08-10 12:40:00,9.36,9.36,9.3,9.31,30000.0,7.2792,7.2792,7.2325,7.2403,30000.0
2007-08-10 12:45:00,9.31,9.31,9.25,9.26,49600.0,7.2403,7.2403,7.1936,7.2014,49600.0
2007-08-10 12:50:00,9.26,9.27,9.25,9.26,59200.0,7.2014,7.2092,7.1936,7.2014,59200.0
2007-08-10 12:55:00,9.26,9.26,9.18,9.18,34400.0,7.2014,7.2014,7.1392,7.1392,34400.0
2007-08-10 13:00:00,9.19,9.23,9.19,9.22,76400.0,7.147,7.1781,7.147,7.1703,76400.0
2007-08-10 13:05:00,9.22,9.22,9.22,9.22,68000.0,7.1703,7.1703,7.1703,7.1703,68000.0
2007-08-10 13:10:00,9.22,9.22,9.18,9.2,60000.0,7.1703,7.1703,7.1392,7.1548,60000.0
2007-08-10 13:15:00,9.19,9.22,9.19,9.2,92400.0,7.147,7.1703,7.147,7.1548,92400.0
2007-08-10 13:20:00,9.2,9.24,9.2,9.22,28000.0,7.1548,7.1859,7.1548,7.1703,28000.0
2007-08-10 13:25:00,9.21,9.21,9.17,9.2,74400.0,7.1625,7.1625,7.1314,7.1548,74400.0
2007-08-10 13:30:00,9.2,9.21,9.18,9.2,59200.0,7.1548,7.1625,7.1392,7.1548,59200.0
2007-08-10 13:35:00,9.21,9.24,9.2,9.22,44400.0,7.1625,7.1859,7.1548,7.1703,44400.0
2007-08-10 13:40:00,9.22,9.22,9.21,9.21,21200.0,7.1703,7.1703,7.1625,7.1625,21200.0
2007-08-10 13:45:00,9.21,9.21,9.17,9.17,75600.0,7.1625,7.1625,7.1314,7.1314,75600.0
2007-08-10 13:50:00,9.17,9.19,9.15,9.15,98400.0,7.1314,7.147,7.1159,7.1159,98400.0
2007-08-10 13:55:00,9.17,9.2,9.17,9.2,37200.0,7.1314,7.1548,7.1314,7.1548,37200.0
2007-08-10 14:00:00,9.2,9.22,9.18,9.19,52000.0,7.1548,7.1703,7.1392,7.147,52000.0
2007-08-10 14:05:00,9.19,9.25,9.19,9.23,43200.0,7.147,7.1936,7.147,7.1781,43200.0
2007-08-10 14:10:00,9.23,9.23,9.21,9.21,58800.0,7.1781,7.1781,7.1625,7.1625,58800.0
2007-08-10 14:15:00,9.22,9.24,9.21,9.22,59200.0,7.1703,7.1859,7.1625,7.1703,59200.0
2007-08-10 14:20:00,9.23,9.27,9.23,9.24,40000.0,7.1781,7.2092,7.1781,7.1859,40000.0
2007-08-10 14:25:00,9.24,9.25,9.21,9.21,41200.0,7.1859,7.1936,7.1625,7.1625,41200.0
2007-08-10 14:30:00,9.21,9.22,9.2,9.22,27200.0,7.1625,7.1703,7.1548,7.1703,27200.0
2007-08-10 14:35:00,9.22,9.22,9.21,9.21,37600.0,7.1703,7.1703,7.1625,7.1625,37600.0
2007-08-10 14:40:00,9.22,9.24,9.21,9.24,39600.0,7.1703,7.1859,7.1625,7.1859,39600.0
2007-08-10 14:45:00,9.23,9.27,9.23,9.24,38400.0,7.1781,7.2092,7.1781,7.1859,38400.0
2007-08-10 14:50:00,9.24,9.25,9.2,9.21,54000.0,7.1859,7.1936,7.1548,7.1625,54000.0
2007-08-10 14:55:00,9.21,9.24,9.2,9.23,36800.0,7.1625,7.1859,7.1548,7.1781,36800.0
2007-08-10 15:00:00,9.23,9.25,9.22,9.24,40800.0,7.1781,7.1936,7.1703,7.1859,40800.0
2007-08-10 15:05:00,9.24,9.3,9.24,9.3,68000.0,7.1859,7.2325,7.1859,7.2325,68000.0
2007-08-10 15:10:00,9.29,9.29,9.26,9.29,39600.0,7.2247,7.2247,7.2014,7.2247,39600.0
2007-08-10 15:15:00,9.29,9.34,9.29,9.31,164400.0,7.2247,7.2636,7.2247,7.2403,164400.0
2007-08-10 15:20:00,9.31,9.36,9.3,9.33,137600.0,7.2403,7.2792,7.2325,7.2559,137600.0
2007-08-10 15:25:00,9.33,9.46,9.33,9.42,182800.0,7.2559,7.357,7.2559,7.3258,182800.0
2007-08-10 15:30:00,9.44,9.44,9.38,9.41,80400.0,7.3414,7.3414,7.2947,7.3181,80400.0
2007-08-10 15:35:00,9.41,9.44,9.38,9.38,92400.0,7.3181,7.3414,7.2947,7.2947,92400.0
2007-08-10 15:40:00,9.39,9.41,9.38,9.39,76400.0,7.3025,7.3181,7.2947,7.3025,76400.0
2007-08-10 15:45:00,9.39,9.42,9.39,9.4,134000.0,7.3025,7.3258,7.3025,7.3103,134000.0
2007-08-10 15:50:00,9.4,9.42,9.39,9.41,140000.0,7.3103,7.3258,7.3025,7.3181,140000.0
2007-08-10 15:55:00,9.41,9.43,9.4,9.4,127600.0,7.3181,7.3336,7.3103,7.3103,127600.0
2007-08-13 09:30:00,9.28,9.42,9.15,9.15,100000.0,7.217,7.3258,7.1159,7.1159,100000.0
2007-08-13 09:35:00,9.15,9.22,9.08,9.18,114400.0,7.1159,7.1703,7.0614,7.1392,114400.0
2007-08-13 09:40:00,9.18,9.23,9.18,9.19,78000.0,7.1392,7.1781,7.1392,7.147,78000.0
2007-08-13 09:45:00,9.18,9.21,9.18,9.2,102000.0,7.1392,7.1625,7.1392,7.1548,102000.0
2007-08-13 09:50:00,9.2,9.22,9.18,9.19,60800.0,7.1548,7.1703,7.1392,7.147,60800.0
2007-08-13 09:55:00,9.18,9.21,9.18,9.21,28800.0,7.1392,7.1625,7.1392,7.1625,28800.0
2007-08-13 10:00:00,9.21,9.25,9.2,9.22,72400.0,7.1625,7.1936,7.1548,7.1703,72400.0
2007-08-13 10:05:00,9.21,9.23,9.2,9.21,52800.0,7.1625,7.1781,7.1548,7.1625,52800.0
2007-08-13 10:10:00,9.21,9.22,9.2,9.2,39200.0,7.1625,7.1703,7.1548,7.1548,39200.0
2007-08-13 10:15:00,9.2,9.23,9.18,9.23,58400.0,7.1548,7.1781,7.1392,7.1781,58400.0
2007-08-13 10:20:00,9.23,9.26,9.21,9.23,174400.0,7.1781,7.2014,7.1625,7.1781,174400.0
2007-08-13 10:25:00,9.23,9.28,9.23,9.26,111200.0,7.1781,7.217,7.1781,7.2014,111200.0
2007-08-13 10:30:00,9.26,9.29,9.26,9.27,122800.0,7.2014,7.2247,7.2014,7.2092,122800.0
2007-08-13 10:35:00,9.27,9.28,9.25,9.26,105600.0,7.2092,7.217,7.1936,7.2014,105600.0
2007-08-13 10:40:00,9.26,9.26,9.16,9.17,231600.0,7.2014,7.2014,7.1236,7.1314,231600.0
2007-08-13 10:45:00,9.18,9.19,9.15,9.18,69200.0,7.1392,7.147,7.1159,7.1392,69200.0
2007-08-13 10:50:00,9.18,9.18,9.14,9.14,90000.0,7.1392,7.1392,7.1081,7.1081,90000.0
2007-08-13 10:55:00,9.15,9.15,9.15,9.15,61600.0,7.1159,7.1159,7.1159,7.1159,61600.0
2007-08-13 11:00:00,9.15,9.16,9.15,9.15,51600.0,7.1159,7.1236,7.1159,7.1159,51600.0
2007-08-13 11:05:00,9.15,9.15,9.15,9.15,30800.0,7.1159,7.1159,7.1159,7.1159,30800.0
2007-08-13 11:10:00,9.15,9.17,9.15,9.17,54000.0,7.1159,7.1314,7.1159,7.1314,54000.0
2007-08-13 11:15:00,9.16,9.19,9.16,9.18,32000.0,7.1236,7.147,7.1236,7.1392,32000.0
2007-08-13 11:20:00,9.18,9.21,9.18,9.21,49200.0,7.1392,7.1625,7.1392,7.1625,49200.0
2007-08-13 11:25:00,9.2,9.21,9.17,9.19,55600.0,7.1548,7.1625,7.1314,7.147,55600.0
2007-08-13 11:30:00,9.18,9.19,9.16,9.18,48000.0,7.1392,7.147,7.1236,7.1392,48000.0
2007-08-13 11:35:00,9.18,9.2,9.17,9.2,40800.0,7.1392,7.1548,7.1314,7.1548,40800.0
2007-08-13 11:40:00,9.2,9.22,9.2,9.22,13200.0,7.1548,7.1703,7.1548,7.1703,13200.0
2007-08-13 11:45:00,9.22,9.24,9.22,9.23,65200.0,7.1703,7.1859,7.1703,7.1781,65200.0
2007-08-13 11:50:00,9.23,9.23,9.19,9.19,28800.0,7.1781,7.1781,7.147,7.147,28800.0
2007-08-13 11:55:00,9.2,9.2,9.18,9.2,21600.0,7.1548,7.1548,7.1392,7.1548,21600.0
2007-08-13 12:00:00,9.2,9.2,9.19,9.19,30000.0,7.1548,7.1548,7.147,7.147,30000.0
2007-08-13 12:05:00,9.19,9.2,9.19,9.2,12800.0,7.147,7.1548,7.147,7.1548,12800.0
2007-08-13 12:10:00,9.2,9.2,9.19,9.19,35200.0,7.1548,7.1548,7.147,7.147,35200.0
2007-08-13 12:15:00,9.2,9.2,9.17,9.17,24000.0,7.1548,7.1548,7.1314,7.1314,24000.0
2007-08-13 12:20:00,9.17,9.19,9.17,9.18,70800.0,7.1314,7.147,7.1314,7.1392,70800.0
2007-08-13 12:25:00,9.18,9.18,9.18,9.18,24400.0,7.1392,7.1392,7.1392,7.1392,24400.0
2007-08-13 12:30:00,9.18,9.18,9.17,9.18,12800.0,7.1392,7.1392,7.1314,7.1392,12800.0
2007-08-13 12:35:00,9.18,9.19,9.18,9.19,18800.0,7.1392,7.147,7.1392,7.147,18800.0
2007-08-13 12:40:00,9.19,9.19,9.17,9.18,25600.0,7.147,7.147,7.1314,7.1392,25600.0
2007-08-13 12:45:00,9.18,9.18,9.17,9.18,31200.0,7.1392,7.1392,7.1314,7.1392,31200.0
2007-08-13 12:50:00,9.18,9.19,9.18,9.18,23600.0,7.1392,7.147,7.1392,7.1392,23600.0
2007-08-13 12:55:00,9.18,9.19,9.18,9.19,16800.0,7.1392,7.147,7.1392,7.147,16800.0
2007-08-13 13:00:00,9.18,9.19,9.18,9.18,16800.0,7.1392,7.147,7.1392,7.1392,16800.0
2007-08-13 13:05:00,9.18,9.18,9.17,9.17,22400.0,7.1392,7.1392,7.1314,7.1314,22400.0
2007-08-13 13:10:00,9.17,9.17,9.15,9.15,32400.0,7.1314,7.1314,7.1159,7.1159,32400.0
2007-08-13 13:15:00,9.16,9.16,9.15,9.15,16400.0,7.1236,7.1236,7.1159,7.1159,16400.0
2007-08-13 13:20:00,9.15,9.16,9.13,9.15,49200.0,7.1159,7.1236,7.1003,7.1159,49200.0
2007-08-13 13:25:00,9.15,9.15,9.15,9.15,22000.0,7.1159,7.1159,7.1159,7.1159,22000.0
2007-08-13 13:30:00,9.15,9.17,9.15,9.17,36000.0,7.1159,7.1314,7.1159,7.1314,36000.0
2007-08-13 13:35:00,9.16,9.18,9.16,9.17,16000.0,7.1236,7.1392,7.1236,7.1314,16000.0
2007-08-13 13:40:00,9.18,9.18,9.17,9.17,24400.0,7.1392,7.1392,7.1314,7.1314,24400.0
2007-08-13 13:45:00,9.17,9.18,9.17,9.17,14400.0,7.1314,7.1392,7.1314,7.1314,14400.0
2007-08-13 13:50:00,9.17,9.18,9.17,9.17,21600.0,7.1314,7.1392,7.1314,7.1314,21600.0
2007-08-13 13:55:00,9.17,9.2,9.17,9.2,19200.0,7.1314,7.1548,7.1314,7.1548,19200.0
2007-08-13 14:00:00,9.2,9.2,9.17,9.18,29200.0,7.1548,7.1548,7.1314,7.1392,29200.0
2007-08-13 14:05:00,9.18,9.18,9.18,9.18,25600.0,7.1392,7.1392,7.1392,7.1392,25600.0
2007-08-13 14:10:00,9.18,9.18,9.18,9.18,3200.0,7.1392,7.1392,7.1392,7.1392,3200.0
2007-08-13 14:15:00,9.18,9.18,9.17,9.17,38800.0,7.1392,7.1392,7.1314,7.1314,38800.0
2007-08-13 14:20:00,9.17,9.21,9.17,9.2,45200.0,7.1314,7.1625,7.1314,7.1548,45200.0
2007-08-13 14:25:00,9.2,9.2,9.2,9.2,16400.0,7.1548,7.1548,7.1548,7.1548,16400.0
2007-08-13 14:30:00,9.2,9.2,9.19,9.19,8000.0,7.1548,7.1548,7.147,7.147,8000.0
2007-08-13 14:35:00,9.19,9.21,9.19,9.21,25600.0,7.147,7.1625,7.147,7.1625,25600.0
2007-08-13 14:40:00,9.21,9.21,9.2,9.2,10000.0,7.1625,7.1625,7.1548,7.1548,10000.0
2007-08-13 14:45:00,9.2,9.2,9.19,9.19,8400.0,7.1548,7.1548,7.147,7.147,8400.0
2007-08-13 14:50:00,9.19,9.21,9.18,9.2,16000.0,7.147,7.1625,7.1392,7.1548,16000.0
2007-08-13 14:55:00,9.2,9.21,9.19,9.19,14000.0,7.1548,7.1625,7.147,7.147,14000.0
2007-08-13 15:00:00,9.18,9.19,9.17,9.17,44000.0,7.1392,7.147,7.1314,7.1314,44000.0
2007-08-13 15:05:00,9.17,9.2,9.17,9.2,36000.0,7.1314,7.1548,7.1314,7.1548,36000.0
2007-08-13 15:10:00,9.2,9.21,9.19,9.19,53200.0,7.1548,7.1625,7.147,7.147,53200.0
2007-08-13 15:15:00,9.19,9.21,9.18,9.21,56800.0,7.147,7.1625,7.1392,7.1625,56800.0
2007-08-13 15:20:00,9.21,9.21,9.18,9.19,60800.0,7.1625,7.1625,7.1392,7.147,60800.0
2007-08-13 15:25:00,9.19,9.23,9.19,9.22,79200.0,7.147,7.1781,7.147,7.1703,79200.0
2007-08-13 15:30:00,9.23,9.24,9.22,9.24,73200.0,7.1781,7.1859,7.1703,7.1859,73200.0
2007-08-13 15:35:00,9.24,9.26,9.23,9.26,109600.0,7.1859,7.2014,7.1781,7.2014,109600.0
2007-08-13 15:40:00,9.26,9.29,9.25,9.29,71600.0,7.2014,7.2247,7.1936,7.2247,71600.0
2007-08-13 15:45:00,9.29,9.3,9.27,9.27,124000.0,7.2247,7.2325,7.2092,7.2092,124000.0
2007-08-13 15:50:00,9.27,9.28,9.24,9.27,192400.0,7.2092,7.217,7.1859,7.2092,192400.0
2007-08-13 15:55:00,9.27,9.3,9.26,9.29,276000.0,7.2092,7.2325,7.2014,7.2247,276000.0
2007-08-14 09:30:00,9.34,9.44,9.22,9.22,80400.0,7.2636,7.3414,7.1703,7.1703,80400.0
2007-08-14 09:35:00,9.22,9.27,9.22,9.22,125600.0,7.1703,7.2092,7.1703,7.1703,125600.0
2007-08-14 09:40:00,9.23,9.23,9.17,9.19,72800.0,7.1781,7.1781,7.1314,7.147,72800.0
2007-08-14 09:45:00,9.19,9.2,9.17,9.2,64000.0,7.147,7.1548,7.1314,7.1548,64000.0
2007-08-14 09:50:00,9.2,9.22,9.2,9.22,25200.0,7.1548,7.1703,7.1548,7.1703,25200.0
2007-08-14 09:55:00,9.21,9.22,9.19,9.19,20000.0,7.1625,7.1703,7.147,7.147,20000.0
2007-08-14 10:00:00,9.19,9.19,9.18,9.18,32800.0,7.147,7.147,7.1392,7.1392,32800.0
2007-08-14 10:05:00,9.18,9.2,9.18,9.18,47200.0,7.1392,7.1548,7.1392,7.1392,47200.0
2007-08-14 10:10:00,9.18,9.19,9.17,9.17,26000.0,7.1392,7.147,7.1314,7.1314,26000.0
2007-08-14 10:15:00,9.18,9.19,9.17,9.19,13200.0,7.1392,7.147,7.1314,7.147,13200.0
2007-08-14 10:20:00,9.19,9.19,9.18,9.18,14400.0,7.147,7.147,7.1392,7.1392,14400.0
2007-08-14 10:25:00,9.18,9.18,9.15,9.17,24400.0,7.1392,7.1392,7.1159,7.1314,24400.0
2007-08-14 10:30:00,9.17,9.19,9.16,9.19,22400.0,7.1314,7.147,7.1236,7.147,22400.0
2007-08-14 10:35:00,9.19,9.22,9.19,9.22,43600.0,7.147,7.1703,7.147,7.1703,43600.0
2007-08-14 10:40:00,9.22,9.24,9.2,9.24,26400.0,7.1703,7.1859,7.1548,7.1859,26400.0
2007-08-14 10:45:00,9.24,9.24,9.24,9.24,31600.0,7.1859,7.1859,7.1859,7.1859,31600.0
2007-08-14 10:50:00,9.24,9.24,9.21,9.21,28400.0,7.1859,7.1859,7.1625,7.1625,28400.0
2007-08-14 10:55:00,9.21,9.23,9.19,9.23,25600.0,7.1625,7.1781,7.147,7.1781,25600.0
2007-08-14 11:00:00,9.21,9.21,9.17,9.19,19600.0,7.1625,7.1625,7.1314,7.147,19600.0
2007-08-14 11:05:00,9.19,9.2,9.19,9.19,21200.0,7.147,7.1548,7.147,7.147,21200.0
2007-08-14 11:10:00,9.19,9.2,9.19,9.2,8000.0,7.147,7.1548,7.147,7.1548,8000.0
2007-08-14 11:15:00,9.2,9.24,9.2,9.22,9600.0,7.1548,7.1859,7.1548,7.1703,9600.0
2007-08-14 11:20:00,9.22,9.22,9.22,9.22,10000.0,7.1703,7.1703,7.1703,7.1703,10000.0
2007-08-14 11:25:00,9.22,9.22,9.2,9.21,24800.0,7.1703,7.1703,7.1548,7.1625,24800.0
2007-08-14 11:30:00,9.21,9.22,9.21,9.22,31600.0,7.1625,7.1703,7.1625,7.1703,31600.0
2007-08-14 11:35:00,9.22,9.22,9.21,9.21,20400.0,7.1703,7.1703,7.1625,7.1625,20400.0
2007-08-14 11:40:00,9.21,9.23,9.21,9.23,14400.0,7.1625,7.1781,7.1625,7.1781,14400.0
2007-08-14 11:45:00,9.23,9.25,9.22,9.24,26000.0,7.1781,7.1936,7.1703,7.1859,26000.0
2007-08-14 11:50:00,9.24,9.24,9.24,9.24,22800.0,7.1859,7.1859,7.1859,7.1859,22800.0
2007-08-14 11:55:00,9.24,9.29,9.24,9.28,30400.0,7.1859,7.2247,7.1859,7.217,30400.0
2007-08-14 12:00:00,9.27,9.28,9.26,9.26,22800.0,7.2092,7.217,7.2014,7.2014,22800.0
2007-08-14 12:05:00,9.26,9.26,9.24,9.24,8800.0,7.2014,7.2014,7.1859,7.1859,8800.0
2007-08-14 12:10:00,9.25,9.25,9.24,9.24,7200.0,7.1936,7.1936,7.1859,7.1859,7200.0
2007-08-14 12:15:00,9.24,9.24,9.23,9.24,22400.0,7.1859,7.1859,7.1781,7.1859,22400.0
2007-08-14 12:20:00,9.24,9.24,9.23,9.23,14000.0,7.1859,7.1859,7.1781,7.1781,14000.0
2007-08-14 12:25:00,9.24,9.24,9.19,9.2,50400.0,7.1859,7.1859,7.147,7.1548,50400.0
2007-08-14 12:30:00,9.2,9.21,9.19,9.19,32400.0,7.1548,7.1625,7.147,7.147,32400.0
2007-08-14 12:35:00,9.19,9.2,9.19,9.19,28000.0,7.147,7.1548,7.147,7.147,28000.0
2007-08-14 12:40:00,9.19,9.19,9.17,9.19,26400.0,7.147,7.147,7.1314,7.147,26400.0
2007-08-14 12:45:00,9.18,9.19,9.17,9.17,56800.0,7.1392,7.147,7.1314,7.1314,56800.0
2007-08-14 12:50:00,9.17,9.18,9.17,9.18,20800.0,7.1314,7.1392,7.1314,7.1392,20800.0
2007-08-14 12:55:00,9.18,9.2,9.17,9.19,27200.0,7.1392,7.1548,7.1314,7.147,27200.0
2007-08-14 13:00:00,9.2,9.2,9.19,9.2,13200.0,7.1548,7.1548,7.147,7.1548,13200.0
2007-08-14 13:05:00,9.2,9.2,9.19,9.19,14000.0,7.1548,7.1548,7.147,7.147,14000.0
2007-08-14 13:10:00,9.19,9.19,9.18,9.18,20400.0,7.147,7.147,7.1392,7.1392,20400.0
2007-08-14 13:15:00,9.18,9.2,9.17,9.2,32000.0,7.1392,7.1548,7.1314,7.1548,32000.0
2007-08-14 13:20:00,9.2,9.2,9.18,9.19,13600.0,7.1548,7.1548,7.1392,7.147,13600.0
2007-08-14 13:25:00,9.19,9.19,9.19,9.19,9200.0,7.147,7.147,7.147,7.147,9200.0
2007-08-14 13:30:00,9.19,9.23,9.19,9.23,19200.0,7.147,7.1781,7.147,7.1781,19200.0
2007-08-14 13:35:00,9.22,9.24,9.22,9.23,27600.0,7.1703,7.1859,7.1703,7.1781,27600.0
2007-08-14 13:40:00,9.23,9.23,9.23,9.23,10000.0,7.1781,7.1781,7.1781,7.1781,10000.0
2007-08-14 13:45:00,9.23,9.24,9.21,9.22,24400.0,7.1781,7.1859,7.1625,7.1703,24400.0
2007-08-14 13:50:00,9.21,9.22,9.21,9.21,22000.0,7.1625,7.1703,7.1625,7.1625,22000.0
2007-08-14 13:55:00,9.21,9.21,9.18,9.19,31600.0,7.1625,7.1625,7.1392,7.147,31600.0
2007-08-14 14:00:00,9.19,9.19,9.16,9.18,20000.0,7.147,7.147,7.1236,7.1392,20000.0
2007-08-14 14:05:00,9.18,9.2,9.18,9.18,22800.0,7.1392,7.1548,7.1392,7.1392,22800.0
2007-08-14 14:10:00,9.18,9.2,9.18,9.19,16000.0,7.1392,7.1548,7.1392,7.147,16000.0
2007-08-14 14:15:00,9.19,9.21,9.19,9.21,17200.0,7.147,7.1625,7.147,7.1625,17200.0
2007-08-14 14:20:00,9.21,9.22,9.2,9.21,17200.0,7.1625,7.1703,7.1548,7.1625,17200.0
2007-08-14 14:25:00,9.2,9.2,9.19,9.2,16000.0,7.1548,7.1548,7.147,7.1548,16000.0
2007-08-14 14:30:00,9.2,9.2,9.16,9.16,42400.0,7.1548,7.1548,7.1236,7.1236,42400.0
2007-08-14 14:35:00,9.16,9.21,9.16,9.21,39200.0,7.1236,7.1625,7.1236,7.1625,39200.0
2007-08-14 14:40:00,9.2,9.2,9.19,9.19,12000.0,7.1548,7.1548,7.147,7.147,12000.0
2007-08-14 14:45:00,9.19,9.2,9.18,9.2,21600.0,7.147,7.1548,7.1392,7.1548,21600.0
2007-08-14 14:50:00,9.2,9.2,9.18,9.19,22000.0,7.1548,7.1548,7.1392,7.147,22000.0
2007-08-14 14:55:00,9.19,9.2,9.18,9.2,20800.0,7.147,7.1548,7.1392,7.1548,20800.0
2007-08-14 15:00:00,9.2,9.23,9.2,9.22,20000.0,7.1548,7.1781,7.1548,7.1703,20000.0
2007-08-14 15:05:00,9.23,9.24,9.21,9.21,34400.0,7.1781,7.1859,7.1625,7.1625,34400.0
2007-08-14 15:10:00,9.21,9.21,9.2,9.2,14400.0,7.1625,7.1625,7.1548,7.1548,14400.0
2007-08-14 15:15:00,9.19,9.21,9.19,9.21,10000.0,7.147,7.1625,7.147,7.1625,10000.0
2007-08-14 15:20:00,9.21,9.25,9.21,9.23,38800.0,7.1625,7.1936,7.1625,7.1781,38800.0
2007-08-14 15:25:00,9.24,9.26,9.22,9.22,20800.0,7.1859,7.2014,7.1703,7.1703,20800.0
2007-08-14 15:30:00,9.22,9.22,9.18,9.18,35200.0,7.1703,7.1703,7.1392,7.1392,35200.0
2007-08-14 15:35:00,9.19,9.2,9.18,9.19,66400.0,7.147,7.1548,7.1392,7.147,66400.0
2007-08-14 15:40:00,9.18,9.2,9.18,9.18,52400.0,7.1392,7.1548,7.1392,7.1392,52400.0
2007-08-14 15:45:00,9.18,9.19,9.18,9.18,26400.0,7.1392,7.147,7.1392,7.1392,26400.0
2007-08-14 15:50:00,9.18,9.18,9.14,9.14,104400.0,7.1392,7.1392,7.1081,7.1081,104400.0
2007-08-14 15:55:00,9.14,9.15,9.13,9.14,187200.0,7.1081,7.1159,7.1003,7.1081,187200.0
2007-08-15 09:30:00,9.15,9.24,9.15,9.17,61200.0,7.1159,7.1859,7.1159,7.1314,61200.0
2007-08-15 09:35:00,9.17,9.17,9.1,9.1,47600.0,7.1314,7.1314,7.077,7.077,47600.0
2007-08-15 09:40:00,9.1,9.17,9.1,9.16,53200.0,7.077,7.1314,7.077,7.1236,53200.0
2007-08-15 09:45:00,9.17,9.21,9.16,9.2,32000.0,7.1314,7.1625,7.1236,7.1548,32000.0
2007-08-15 09:50:00,9.19,9.19,9.17,9.19,24400.0,7.147,7.147,7.1314,7.147,24400.0
2007-08-15 09:55:00,9.19,9.22,9.18,9.2,28400.0,7.147,7.1703,7.1392,7.1548,28400.0
2007-08-15 10:00:00,9.2,9.21,9.13,9.13,22800.0,7.1548,7.1625,7.1003,7.1003,22800.0
2007-08-15 10:05:00,9.14,9.17,9.12,9.17,34000.0,7.1081,7.1314,7.0925,7.1314,34000.0
2007-08-15 10:10:00,9.16,9.17,9.15,9.17,19600.0,7.1236,7.1314,7.1159,7.1314,19600.0
2007-08-15 10:15:00,9.18,9.18,9.14,9.14,31200.0,7.1392,7.1392,7.1081,7.1081,31200.0
2007-08-15 10:20:00,9.13,9.15,9.13,9.15,68000.0,7.1003,7.1159,7.1003,7.1159,68000.0
2007-08-15 10:25:00,9.15,9.17,9.14,9.15,68800.0,7.1159,7.1314,7.1081,7.1159,68800.0
2007-08-15 10:30:00,9.15,9.18,9.15,9.15,33200.0,7.1159,7.1392,7.1159,7.1159,33200.0
2007-08-15 10:35:00,9.15,9.15,9.15,9.15,15200.0,7.1159,7.1159,7.1159,7.1159,15200.0
2007-08-15 10:40:00,9.15,9.15,9.13,9.14,14400.0,7.1159,7.1159,7.1003,7.1081,14400.0
2007-08-15 10:45:00,9.14,9.15,9.11,9.15,28000.0,7.1081,7.1159,7.0848,7.1159,28000.0
2007-08-15 10:50:00,9.15,9.16,9.13,9.13,10400.0,7.1159,7.1236,7.1003,7.1003,10400.0
2007-08-15 10:55:00,9.13,9.15,9.13,9.14,8800.0,7.1003,7.1159,7.1003,7.1081,8800.0
2007-08-15 11:00:00,9.15,9.17,9.14,9.15,14000.0,7.1159,7.1314,7.1081,7.1159,14000.0
2007-08-15 11:05:00,9.15,9.15,9.13,9.14,13200.0,7.1159,7.1159,7.1003,7.1081,13200.0
2007-08-15 11:10:00,9.14,9.18,9.14,9.17,21200.0,7.1081,7.1392,7.1081,7.1314,21200.0
2007-08-15 11:15:00,9.17,9.17,9.15,9.15,5600.0,7.1314,7.1314,7.1159,7.1159,5600.0
2007-08-15 11:20:00,9.15,9.16,9.15,9.15,15200.0,7.1159,7.1236,7.1159,7.1159,15200.0
2007-08-15 11:25:00,9.16,9.21,9.15,9.2,75200.0,7.1236,7.1625,7.1159,7.1548,75200.0
2007-08-15 11:30:00,9.19,9.2,9.18,9.18,18400.0,7.147,7.1548,7.1392,7.1392,18400.0
2007-08-15 11:35:00,9.18,9.18,9.15,9.17,20400.0,7.1392,7.1392,7.1159,7.1314,20400.0
2007-08-15 11:40:00,9.17,9.18,9.16,9.17,13200.0,7.1314,7.1392,7.1236,7.1314,13200.0
2007-08-15 11:45:00,9.17,9.17,9.16,9.17,11200.0,7.1314,7.1314,7.1236,7.1314,11200.0
2007-08-15 11:50:00,9.16,9.17,9.12,9.13,18000.0,7.1236,7.1314,7.0925,7.1003,18000.0
2007-08-15 11:55:00,9.13,9.14,9.12,9.13,9600.0,7.1003,7.1081,7.0925,7.1003,9600.0
2007-08-15 12:00:00,9.13,9.14,9.13,9.14,6800.0,7.1003,7.1081,7.1003,7.1081,6800.0
2007-08-15 12:05:00,9.14,9.17,9.14,9.16,18800.0,7.1081,7.1314,7.1081,7.1236,18800.0
2007-08-15 12:10:00,9.16,9.17,9.15,9.15,15200.0,7.1236,7.1314,7.1159,7.1159,15200.0
2007-08-15 12:15:00,9.16,9.18,9.16,9.18,24800.0,7.1236,7.1392,7.1236,7.1392,24800.0
2007-08-15 12:20:00,9.17,9.19,9.17,9.19,10000.0,7.1314,7.147,7.1314,7.147,10000.0
2007-08-15 12:25:00,9.19,9.19,9.15,9.15,31600.0,7.147,7.147,7.1159,7.1159,31600.0
2007-08-15 12:30:00,9.15,9.15,9.14,9.15,10800.0,7.1159,7.1159,7.1081,7.1159,10800.0
2007-08-15 12:35:00,9.14,9.16,9.14,9.16,6800.0,7.1081,7.1236,7.1081,7.1236,6800.0
2007-08-15 12:40:00,9.16,9.16,9.15,9.16,3600.0,7.1236,7.1236,7.1159,7.1236,3600.0
2007-08-15 12:45:00,9.16,9.19,9.16,9.18,39600.0,7.1236,7.147,7.1236,7.1392,39600.0
2007-08-15 12:50:00,9.18,9.18,9.17,9.17,6800.0,7.1392,7.1392,7.1314,7.1314,6800.0
2007-08-15 12:55:00,9.17,9.17,9.17,9.17,2400.0,7.1314,7.1314,7.1314,7.1314,2400.0
2007-08-15 13:00:00,9.16,9.16,9.14,9.15,15200.0,7.1236,7.1236,7.1081,7.1159,15200.0
2007-08-15 13:05:00,9.15,9.17,9.15,9.15,14800.0,7.1159,7.1314,7.1159,7.1159,14800.0
2007-08-15 13:10:00,9.15,9.17,9.15,9.16,10800.0,7.1159,7.1314,7.1159,7.1236,10800.0
2007-08-15 13:15:00,9.17,9.18,9.17,9.18,21600.0,7.1314,7.1392,7.1314,7.1392,21600.0
2007-08-15 13:20:00,9.17,9.18,9.17,9.17,17600.0,7.1314,7.1392,7.1314,7.1314,17600.0
2007-08-15 13:25:00,9.17,9.17,9.17,9.17,4800.0,7.1314,7.1314,7.1314,7.1314,4800.0
2007-08-15 13:30:00,9.17,9.21,9.17,9.21,35200.0,7.1314,7.1625,7.1314,7.1625,35200.0
2007-08-15 13:35:00,9.21,9.22,9.19,9.2,65200.0,7.1625,7.1703,7.147,7.1548,65200.0
2007-08-15 13:40:00,9.19,9.24,9.19,9.22,70800.0,7.147,7.1859,7.147,7.1703,70800.0
2007-08-15 13:45:00,9.22,9.22,9.18,9.18,24800.0,7.1703,7.1703,7.1392,7.1392,24800.0
2007-08-15 13:50:00,9.18,9.2,9.18,9.2,19200.0,7.1392,7.1548,7.1392,7.1548,19200.0
2007-08-15 13:55:00,9.19,9.19,9.18,9.18,10400.0,7.147,7.147,7.1392,7.1392,10400.0
2007-08-15 14:00:00,9.18,9.18,9.17,9.18,13600.0,7.1392,7.1392,7.1314,7.1392,13600.0
2007-08-15 14:05:00,9.18,9.18,9.16,9.17,18800.0,7.1392,7.1392,7.1236,7.1314,18800.0
2007-08-15 14:10:00,9.16,9.16,9.14,9.14,21600.0,7.1236,7.1236,7.1081,7.1081,21600.0
2007-08-15 14:15:00,9.13,9.17,9.13,9.17,23600.0,7.1003,7.1314,7.1003,7.1314,23600.0
2007-08-15 14:20:00,9.17,9.17,9.14,9.14,18800.0,7.1314,7.1314,7.1081,7.1081,18800.0
2007-08-15 14:25:00,9.14,9.16,9.14,9.15,22000.0,7.1081,7.1236,7.1081,7.1159,22000.0
2007-08-15 14:30:00,9.15,9.15,9.13,9.13,7200.0,7.1159,7.1159,7.1003,7.1003,7200.0
2007-08-15 14:35:00,9.12,9.14,9.12,9.14,23600.0,7.0925,7.1081,7.0925,7.1081,23600.0
2007-08-15 14:40:00,9.14,9.15,9.14,9.15,34000.0,7.1081,7.1159,7.1081,7.1159,34000.0
2007-08-15 14:45:00,9.15,9.17,9.12,9.13,73600.0,7.1159,7.1314,7.0925,7.1003,73600.0
2007-08-15 14:50:00,9.12,9.14,9.12,9.14,48000.0,7.0925,7.1081,7.0925,7.1081,48000.0
2007-08-15 14:55:00,9.13,9.15,9.13,9.13,53200.0,7.1003,7.1159,7.1003,7.1003,53200.0
2007-08-15 15:00:00,9.13,9.15,9.13,9.13,45600.0,7.1003,7.1159,7.1003,7.1003,45600.0
2007-08-15 15:05:00,9.13,9.14,9.13,9.13,49200.0,7.1003,7.1081,7.1003,7.1003,49200.0
2007-08-15 15:10:00,9.13,9.13,9.11,9.11,46400.0,7.1003,7.1003,7.0848,7.0848,46400.0
2007-08-15 15:15:00,9.11,9.12,9.09,9.12,30400.0,7.0848,7.0925,7.0692,7.0925,30400.0
2007-08-15 15:20:00,9.12,9.13,9.11,9.11,27600.0,7.0925,7.1003,7.0848,7.0848,27600.0
2007-08-15 15:25:00,9.11,9.12,9.09,9.09,18400.0,7.0848,7.0925,7.0692,7.0692,18400.0
2007-08-15 15:30:00,9.1,9.11,9.06,9.06,64000.0,7.077,7.0848,7.0459,7.0459,64000.0
2007-08-15 15:35:00,9.07,9.1,9.07,9.08,61200.0,7.0537,7.077,7.0537,7.0614,61200.0
2007-08-15 15:40:00,9.08,9.11,9.07,9.08,42400.0,7.0614,7.0848,7.0537,7.0614,42400.0
2007-08-15 15:45:00,9.08,9.1,9.07,9.08,43200.0,7.0614,7.077,7.0537,7.0614,43200.0
2007-08-15 15:50:00,9.08,9.08,9.03,9.03,89200.0,7.0614,7.0614,7.0226,7.0226,89200.0
2007-08-15 15:55:00,9.03,9.04,9.01,9.03,171200.0,7.0226,7.0303,7.007,7.0226,171200.0
2007-08-16 09:30:00,8.95,9.06,8.94,8.96,180400.0,6.9603,7.0459,6.9526,6.9681,180400.0
2007-08-16 09:35:00,8.95,8.97,8.95,8.95,46400.0,6.9603,6.9759,6.9603,6.9603,46400.0
2007-08-16 09:40:00,8.95,9.05,8.95,9.04,58800.0,6.9603,7.0381,6.9603,7.0303,58800.0
2007-08-16 09:45:00,9.03,9.09,9.03,9.05,36400.0,7.0226,7.0692,7.0226,7.0381,36400.0
2007-08-16 09:50:00,9.04,9.05,9.02,9.04,12400.0,7.0303,7.0381,7.0148,7.0303,12400.0
2007-08-16 09:55:00,9.04,9.04,9.01,9.01,13200.0,7.0303,7.0303,7.007,7.007,13200.0
2007-08-16 10:00:00,9.01,9.02,9.0,9.01,38800.0,7.007,7.0148,6.9992,7.007,38800.0
2007-08-16 10:05:00,9.01,9.04,9.01,9.01,44800.0,7.007,7.0303,7.007,7.007,44800.0
2007-08-16 10:10:00,9.02,9.03,9.02,9.03,12800.0,7.0148,7.0226,7.0148,7.0226,12800.0
2007-08-16 10:15:00,9.03,9.06,9.03,9.06,44800.0,7.0226,7.0459,7.0226,7.0459,44800.0
2007-08-16 10:20:00,9.06,9.06,9.04,9.06,49600.0,7.0459,7.0459,7.0303,7.0459,49600.0
2007-08-16 10:25:00,9.06,9.06,9.05,9.05,46400.0,7.0459,7.0459,7.0381,7.0381,46400.0
2007-08-16 10:30:00,9.05,9.06,9.04,9.05,82000.0,7.0381,7.0459,7.0303,7.0381,82000.0
2007-08-16 10:35:00,9.04,9.05,9.03,9.04,60400.0,7.0303,7.0381,7.0226,7.0303,60400.0
2007-08-16 10:40:00,9.05,9.06,9.03,9.04,70400.0,7.0381,7.0459,7.0226,7.0303,70400.0
2007-08-16 10:45:00,9.05,9.05,9.03,9.03,58800.0,7.0381,7.0381,7.0226,7.0226,58800.0
2007-08-16 10:50:00,9.04,9.06,9.03,9.04,58000.0,7.0303,7.0459,7.0226,7.0303,58000.0
2007-08-16 10:55:00,9.04,9.05,9.03,9.03,30800.0,7.0303,7.0381,7.0226,7.0226,30800.0
2007-08-16 11:00:00,9.03,9.04,9.02,9.04,81200.0,7.0226,7.0303,7.0148,7.0303,81200.0
2007-08-16 11:05:00,9.04,9.04,9.03,9.03,60400.0,7.0303,7.0303,7.0226,7.0226,60400.0
2007-08-16 11:10:00,9.03,9.04,9.02,9.02,64800.0,7.0226,7.0303,7.0148,7.0148,64800.0
2007-08-16 11:15:00,9.02,9.02,9.0,9.0,32000.0,7.0148,7.0148,6.9992,6.9992,32000.0
2007-08-16 11:20:00,9.0,9.02,8.99,8.99,51200.0,6.9992,7.0148,6.9914,6.9914,51200.0
2007-08-16 11:25:00,8.99,9.02,8.99,9.01,21600.0,6.9914,7.0148,6.9914,7.007,21600.0
2007-08-16 11:30:00,9.0,9.0,8.96,8.96,17600.0,6.9992,6.9992,6.9681,6.9681,17600.0
2007-08-16 11:35:00,8.96,8.96,8.93,8.95,68400.0,6.9681,6.9681,6.9448,6.9603,68400.0
2007-08-16 11:40:00,8.95,8.97,8.94,8.97,39200.0,6.9603,6.9759,6.9526,6.9759,39200.0
2007-08-16 11:45:00,8.96,8.97,8.96,8.96,5200.0,6.9681,6.9759,6.9681,6.9681,5200.0
2007-08-16 11:50:00,8.97,8.97,8.95,8.97,42800.0,6.9759,6.9759,6.9603,6.9759,42800.0
2007-08-16 11:55:00,8.97,8.98,8.96,8.97,34400.0,6.9759,6.9837,6.9681,6.9759,34400.0
2007-08-16 12:00:00,8.96,8.96,8.9,8.93,100000.0,6.9681,6.9681,6.9215,6.9448,100000.0
2007-08-16 12:05:00,8.92,8.93,8.88,8.88,61600.0,6.937,6.9448,6.9059,6.9059,61600.0
2007-08-16 12:10:00,8.88,8.93,8.88,8.93,60000.0,6.9059,6.9448,6.9059,6.9448,60000.0
2007-08-16 12:15:00,8.93,8.94,8.92,8.94,14400.0,6.9448,6.9526,6.937,6.9526,14400.0
2007-08-16 12:20:00,8.93,8.95,8.88,8.89,129600.0,6.9448,6.9603,6.9059,6.9137,129600.0
2007-08-16 12:25:00,8.89,8.9,8.88,8.88,46000.0,6.9137,6.9215,6.9059,6.9059,46000.0
2007-08-16 12:30:00,8.88,8.89,8.88,8.88,63200.0,6.9059,6.9137,6.9059,6.9059,63200.0
2007-08-16 12:35:00,8.88,8.88,8.85,8.85,82400.0,6.9059,6.9059,6.8826,6.8826,82400.0
2007-08-16 12:40:00,8.85,8.85,8.81,8.82,49200.0,6.8826,6.8826,6.8515,6.8592,49200.0
2007-08-16 12:45:00,8.83,8.86,8.82,8.86,54000.0,6.867,6.8903,6.8592,6.8903,54000.0
2007-08-16 12:50:00,8.86,8.87,8.84,8.85,119200.0,6.8903,6.8981,6.8748,6.8826,119200.0
2007-08-16 12:55:00,8.85,8.85,8.79,8.8,80400.0,6.8826,6.8826,6.8359,6.8437,80400.0
2007-08-16 13:00:00,8.79,8.81,8.78,8.8,104400.0,6.8359,6.8515,6.8281,6.8437,104400.0
2007-08-16 13:05:00,8.8,8.81,8.75,8.76,207600.0,6.8437,6.8515,6.8048,6.8126,207600.0
2007-08-16 13:10:00,8.76,8.78,8.75,8.76,129200.0,6.8126,6.8281,6.8048,6.8126,129200.0
2007-08-16 13:15:00,8.76,8.77,8.74,8.76,240800.0,6.8126,6.8204,6.797,6.8126,240800.0
2007-08-16 13:20:00,8.76,8.77,8.73,8.74,74000.0,6.8126,6.8204,6.7892,6.797,74000.0
2007-08-16 13:25:00,8.74,8.75,8.73,8.75,66800.0,6.797,6.8048,6.7892,6.8048,66800.0
2007-08-16 13:30:00,8.76,8.77,8.75,8.77,32800.0,6.8126,6.8204,6.8048,6.8204,32800.0
2007-08-16 13:35:00,8.78,8.81,8.77,8.8,104800.0,6.8281,6.8515,6.8204,6.8437,104800.0
2007-08-16 13:40:00,8.81,8.82,8.78,8.78,77200.0,6.8515,6.8592,6.8281,6.8281,77200.0
2007-08-16 13:45:00,8.78,8.78,8.74,8.77,60000.0,6.8281,6.8281,6.797,6.8204,60000.0
2007-08-16 13:50:00,8.77,8.81,8.77,8.8,27600.0,6.8204,6.8515,6.8204,6.8437,27600.0
2007-08-16 13:55:00,8.8,8.81,8.79,8.8,54800.0,6.8437,6.8515,6.8359,6.8437,54800.0
2007-08-16 14:00:00,8.8,8.86,8.8,8.86,62000.0,6.8437,6.8903,6.8437,6.8903,62000.0
2007-08-16 14:05:00,8.86,8.88,8.83,8.84,62800.0,6.8903,6.9059,6.867,6.8748,62800.0
2007-08-16 14:10:00,8.84,8.86,8.79,8.86,73200.0,6.8748,6.8903,6.8359,6.8903,73200.0
2007-08-16 14:15:00,8.87,8.9,8.83,8.87,45600.0,6.8981,6.9215,6.867,6.8981,45600.0
2007-08-16 14:20:00,8.87,8.87,8.81,8.82,38400.0,6.8981,6.8981,6.8515,6.8592,38400.0
2007-08-16 14:25:00,8.81,8.83,8.79,8.82,30800.0,6.8515,6.867,6.8359,6.8592,30800.0
2007-08-16 14:30:00,8.82,8.82,8.79,8.82,66000.0,6.8592,6.8592,6.8359,6.8592,66000.0
2007-08-16 14:35:00,8.82,8.83,8.81,8.82,28800.0,6.8592,6.867,6.8515,6.8592,28800.0
2007-08-16 14:40:00,8.82,8.84,8.81,8.81,58400.0,6.8592,6.8748,6.8515,6.8515,58400.0
2007-08-16 14:45:00,8.81,8.83,8.77,8.77,106400.0,6.8515,6.867,6.8204,6.8204,106400.0
2007-08-16 14:50:00,8.77,8.83,8.77,8.81,82000.0,6.8204,6.867,6.8204,6.8515,82000.0
2007-08-16 14:55:00,8.81,8.83,8.8,8.82,45200.0,6.8515,6.867,6.8437,6.8592,45200.0
2007-08-16 15:00:00,8.82,8.83,8.77,8.78,99600.0,6.8592,6.867,6.8204,6.8281,99600.0
2007-08-16 15:05:00,8.78,8.79,8.76,8.77,57600.0,6.8281,6.8359,6.8126,6.8204,57600.0
2007-08-16 15:10:00,8.77,8.77,8.73,8.76,50800.0,6.8204,6.8204,6.7892,6.8126,50800.0
2007-08-16 15:15:00,8.76,8.83,8.76,8.81,86000.0,6.8126,6.867,6.8126,6.8515,86000.0
2007-08-16 15:20:00,8.81,8.84,8.81,8.83,69200.0,6.8515,6.8748,6.8515,6.867,69200.0
2007-08-16 15:25:00,8.83,8.85,8.82,8.84,60800.0,6.867,6.8826,6.8592,6.8748,60800.0
2007-08-16 15:30:00,8.84,8.87,8.83,8.86,144800.0,6.8748,6.8981,6.867,6.8903,144800.0
2007-08-16 15:35:00,8.86,8.92,8.86,8.88,99200.0,6.8903,6.937,6.8903,6.9059,99200.0
2007-08-16 15:40:00,8.87,8.94,8.86,8.93,164400.0,6.8981,6.9526,6.8903,6.9448,164400.0
2007-08-16 15:45:00,8.93,8.93,8.86,8.88,129600.0,6.9448,6.9448,6.8903,6.9059,129600.0
2007-08-16 15:50:00,8.88,8.97,8.82,8.93,238400.0,6.9059,6.9759,6.8592,6.9448,238400.0
2007-08-16 15:55:00,8.93,8.94,8.9,8.91,291200.0,6.9448,6.9526,6.9215,6.9292,291200.0
2007-08-17 09:30:00,9.16,9.18,8.8,8.82,996400.0,7.1236,7.1392,6.8437,6.8592,996400.0
2007-08-17 09:35:00,8.82,8.99,8.8,8.99,56400.0,6.8592,6.9914,6.8437,6.9914,56400.0
2007-08-17 09:40:00,9.01,9.02,8.98,9.01,83200.0,7.007,7.0148,6.9837,7.007,83200.0
2007-08-17 09:45:00,8.99,9.0,8.9,8.92,104800.0,6.9914,6.9992,6.9215,6.937,104800.0
2007-08-17 09:50:00,8.9,8.93,8.88,8.93,52800.0,6.9215,6.9448,6.9059,6.9448,52800.0
2007-08-17 09:55:00,8.92,9.0,8.89,8.91,63200.0,6.937,6.9992,6.9137,6.9292,63200.0
2007-08-17 10:00:00,8.91,8.91,8.86,8.89,123600.0,6.9292,6.9292,6.8903,6.9137,123600.0
2007-08-17 10:05:00,8.89,8.93,8.89,8.9,60400.0,6.9137,6.9448,6.9137,6.9215,60400.0
2007-08-17 10:10:00,8.91,8.91,8.87,8.9,45600.0,6.9292,6.9292,6.8981,6.9215,45600.0
2007-08-17 10:15:00,8.89,8.89,8.84,8.87,78000.0,6.9137,6.9137,6.8748,6.8981,78000.0
2007-08-17 10:20:00,8.87,8.89,8.82,8.88,71600.0,6.8981,6.9137,6.8592,6.9059,71600.0
2007-08-17 10:25:00,8.88,8.89,8.84,8.86,71200.0,6.9059,6.9137,6.8748,6.8903,71200.0
2007-08-17 10:30:00,8.87,8.87,8.8,8.82,113600.0,6.8981,6.8981,6.8437,6.8592,113600.0
2007-08-17 10:35:00,8.81,8.85,8.81,8.81,252800.0,6.8515,6.8826,6.8515,6.8515,252800.0
2007-08-17 10:40:00,8.81,8.81,8.73,8.73,105600.0,6.8515,6.8515,6.7892,6.7892,105600.0
2007-08-17 10:45:00,8.73,8.75,8.73,8.74,76000.0,6.7892,6.8048,6.7892,6.797,76000.0
2007-08-17 10:50:00,8.74,8.79,8.73,8.76,118000.0,6.797,6.8359,6.7892,6.8126,118000.0
2007-08-17 10:55:00,8.76,8.78,8.74,8.77,69200.0,6.8126,6.8281,6.797,6.8204,69200.0
2007-08-17 11:00:00,8.77,8.82,8.77,8.8,45600.0,6.8204,6.8592,6.8204,6.8437,45600.0
2007-08-17 11:05:00,8.81,8.81,8.77,8.78,70800.0,6.8515,6.8515,6.8204,6.8281,70800.0
2007-08-17 11:10:00,8.78,8.81,8.76,8.79,96000.0,6.8281,6.8515,6.8126,6.8359,96000.0
2007-08-17 11:15:00,8.79,8.82,8.79,8.81,48400.0,6.8359,6.8592,6.8359,6.8515,48400.0
2007-08-17 11:20:00,8.81,8.83,8.81,8.82,40400.0,6.8515,6.867,6.8515,6.8592,40400.0
2007-08-17 11:25:00,8.83,8.83,8.81,8.82,49600.0,6.867,6.867,6.8515,6.8592,49600.0
2007-08-17 11:30:00,8.82,8.83,8.79,8.8,50800.0,6.8592,6.867,6.8359,6.8437,50800.0
2007-08-17 11:35:00,8.8,8.83,8.8,8.82,84000.0,6.8437,6.867,6.8437,6.8592,84000.0
2007-08-17 11:40:00,8.82,8.82,8.8,8.81,42400.0,6.8592,6.8592,6.8437,6.8515,42400.0
2007-08-17 11:45:00,8.81,8.81,8.8,8.8,36800.0,6.8515,6.8515,6.8437,6.8437,36800.0
2007-08-17 11:50:00,8.8,8.81,8.8,8.8,38400.0,6.8437,6.8515,6.8437,6.8437,38400.0
2007-08-17 11:55:00,8.81,8.81,8.79,8.81,36000.0,6.8515,6.8515,6.8359,6.8515,36000.0
2007-08-17 12:00:00,8.79,8.79,8.75,8.76,72800.0,6.8359,6.8359,6.8048,6.8126,72800.0
2007-08-17 12:05:00,8.76,8.76,8.73,8.74,59600.0,6.8126,6.8126,6.7892,6.797,59600.0
2007-08-17 12:10:00,8.74,8.74,8.72,8.73,27600.0,6.797,6.797,6.7815,6.7892,27600.0
2007-08-17 12:15:00,8.74,8.74,8.73,8.74,37200.0,6.797,6.797,6.7892,6.797,37200.0
2007-08-17 12:20:00,8.74,8.75,8.74,8.74,38800.0,6.797,6.8048,6.797,6.797,38800.0
2007-08-17 12:25:00,8.74,8.75,8.73,8.74,31600.0,6.797,6.8048,6.7892,6.797,31600.0
2007-08-17 12:30:00,8.74,8.76,8.72,8.76,146400.0,6.797,6.8126,6.7815,6.8126,146400.0
2007-08-17 12:35:00,8.75,8.78,8.75,8.75,98000.0,6.8048,6.8281,6.8048,6.8048,98000.0
2007-08-17 12:40:00,8.75,8.76,8.75,8.76,42400.0,6.8048,6.8126,6.8048,6.8126,42400.0
2007-08-17 12:45:00,8.76,8.77,8.75,8.76,58000.0,6.8126,6.8204,6.8048,6.8126,58000.0
2007-08-17 12:50:00,8.76,8.76,8.75,8.76,66400.0,6.8126,6.8126,6.8048,6.8126,66400.0
2007-08-17 12:55:00,8.76,8.76,8.74,8.76,52800.0,6.8126,6.8126,6.797,6.8126,52800.0
2007-08-17 13:00:00,8.76,8.77,8.75,8.77,58400.0,6.8126,6.8204,6.8048,6.8204,58400.0
2007-08-17 13:05:00,8.77,8.79,8.76,8.77,42400.0,6.8204,6.8359,6.8126,6.8204,42400.0
2007-08-17 13:10:00,8.77,8.79,8.77,8.79,57600.0,6.8204,6.8359,6.8204,6.8359,57600.0
2007-08-17 13:15:00,8.79,8.82,8.79,8.81,56400.0,6.8359,6.8592,6.8359,6.8515,56400.0
2007-08-17 13:20:00,8.81,8.83,8.81,8.81,36400.0,6.8515,6.867,6.8515,6.8515,36400.0
2007-08-17 13:25:00,8.81,8.81,8.81,8.81,26400.0,6.8515,6.8515,6.8515,6.8515,26400.0
2007-08-17 13:30:00,8.81,8.81,8.8,8.81,27600.0,6.8515,6.8515,6.8437,6.8515,27600.0
2007-08-17 13:35:00,8.81,8.82,8.81,8.82,206800.0,6.8515,6.8592,6.8515,6.8592,206800.0
2007-08-17 13:40:00,8.82,8.83,8.81,8.83,127200.0,6.8592,6.867,6.8515,6.867,127200.0
2007-08-17 13:45:00,8.83,8.83,8.81,8.82,72000.0,6.867,6.867,6.8515,6.8592,72000.0
2007-08-17 13:50:00,8.83,8.83,8.81,8.81,58800.0,6.867,6.867,6.8515,6.8515,58800.0
2007-08-17 13:55:00,8.81,8.82,8.81,8.82,28000.0,6.8515,6.8592,6.8515,6.8592,28000.0
2007-08-17 14:00:00,8.81,8.82,8.81,8.82,34400.0,6.8515,6.8592,6.8515,6.8592,34400.0
2007-08-17 14:05:00,8.82,8.82,8.81,8.82,30000.0,6.8592,6.8592,6.8515,6.8592,30000.0
2007-08-17 14:10:00,8.82,8.84,8.82,8.83,78400.0,6.8592,6.8748,6.8592,6.867,78400.0
2007-08-17 14:15:00,8.83,8.87,8.83,8.86,59200.0,6.867,6.8981,6.867,6.8903,59200.0
2007-08-17 14:20:00,8.86,8.87,8.83,8.84,103200.0,6.8903,6.8981,6.867,6.8748,103200.0
2007-08-17 14:25:00,8.84,8.84,8.83,8.83,36000.0,6.8748,6.8748,6.867,6.867,36000.0
2007-08-17 14:30:00,8.83,8.83,8.81,8.81,56400.0,6.867,6.867,6.8515,6.8515,56400.0
2007-08-17 14:35:00,8.82,8.83,8.81,8.81,68400.0,6.8592,6.867,6.8515,6.8515,68400.0
2007-08-17 14:40:00,8.82,8.83,8.82,8.83,32000.0,6.8592,6.867,6.8592,6.867,32000.0
2007-08-17 14:45:00,8.83,8.84,8.81,8.84,61600.0,6.867,6.8748,6.8515,6.8748,61600.0
2007-08-17 14:50:00,8.84,8.85,8.82,8.83,51200.0,6.8748,6.8826,6.8592,6.867,51200.0
2007-08-17 14:55:00,8.83,8.83,8.81,8.81,32400.0,6.867,6.867,6.8515,6.8515,32400.0
2007-08-17 15:00:00,8.81,8.83,8.81,8.83,47200.0,6.8515,6.867,6.8515,6.867,47200.0
2007-08-17 15:05:00,8.84,8.87,8.84,8.86,40800.0,6.8748,6.8981,6.8748,6.8903,40800.0
2007-08-17 15:10:00,8.86,8.87,8.81,8.84,203600.0,6.8903,6.8981,6.8515,6.8748,203600.0
2007-08-17 15:15:00,8.84,8.86,8.81,8.85,91200.0,6.8748,6.8903,6.8515,6.8826,91200.0
2007-08-17 15:20:00,8.85,8.85,8.81,8.83,52000.0,6.8826,6.8826,6.8515,6.867,52000.0
2007-08-17 15:25:00,8.83,8.84,8.8,8.81,36400.0,6.867,6.8748,6.8437,6.8515,36400.0
2007-08-17 15:30:00,8.81,8.82,8.81,8.82,38000.0,6.8515,6.8592,6.8515,6.8592,38000.0
2007-08-17 15:35:00,8.83,8.84,8.8,8.83,66400.0,6.867,6.8748,6.8437,6.867,66400.0
2007-08-17 15:40:00,8.83,8.84,8.81,8.83,65600.0,6.867,6.8748,6.8515,6.867,65600.0
2007-08-17 15:45:00,8.83,8.83,8.81,8.83,83600.0,6.867,6.867,6.8515,6.867,83600.0
2007-08-17 15:50:00,8.83,8.83,8.81,8.82,127200.0,6.867,6.867,6.8515,6.8592,127200.0
2007-08-17 15:55:00,8.82,8.86,8.81,8.84,400400.0,6.8592,6.8903,6.8515,6.8748,400400.0
2007-08-20 09:30:00,8.83,8.91,8.77,8.77,72400.0,6.867,6.9292,6.8204,6.8204,72400.0
2007-08-20 09:35:00,8.8,8.8,8.78,8.78,38400.0,6.8437,6.8437,6.8281,6.8281,38400.0
2007-08-20 09:40:00,8.79,8.79,8.75,8.75,142800.0,6.8359,6.8359,6.8048,6.8048,142800.0
2007-08-20 09:45:00,8.76,8.78,8.74,8.77,58800.0,6.8126,6.8281,6.797,6.8204,58800.0
2007-08-20 09:50:00,8.78,8.81,8.77,8.81,86400.0,6.8281,6.8515,6.8204,6.8515,86400.0
2007-08-20 09:55:00,8.81,8.84,8.8,8.81,118400.0,6.8515,6.8748,6.8437,6.8515,118400.0
2007-08-20 10:00:00,8.81,8.82,8.78,8.79,72400.0,6.8515,6.8592,6.8281,6.8359,72400.0
2007-08-20 10:05:00,8.79,8.81,8.79,8.81,62000.0,6.8359,6.8515,6.8359,6.8515,62000.0
2007-08-20 10:10:00,8.81,8.82,8.8,8.81,44800.0,6.8515,6.8592,6.8437,6.8515,44800.0
2007-08-20 10:15:00,8.81,8.82,8.8,8.82,31600.0,6.8515,6.8592,6.8437,6.8592,31600.0
2007-08-20 10:20:00,8.82,8.83,8.82,8.83,36800.0,6.8592,6.867,6.8592,6.867,36800.0
2007-08-20 10:25:00,8.83,8.83,8.82,8.82,30800.0,6.867,6.867,6.8592,6.8592,30800.0
2007-08-20 10:30:00,8.82,8.82,8.8,8.8,64800.0,6.8592,6.8592,6.8437,6.8437,64800.0
2007-08-20 10:35:00,8.79,8.8,8.77,8.77,90000.0,6.8359,6.8437,6.8204,6.8204,90000.0
2007-08-20 10:40:00,8.77,8.77,8.74,8.74,94000.0,6.8204,6.8204,6.797,6.797,94000.0
2007-08-20 10:45:00,8.74,8.76,8.73,8.73,78000.0,6.797,6.8126,6.7892,6.7892,78000.0
2007-08-20 10:50:00,8.73,8.74,8.72,8.72,90400.0,6.7892,6.797,6.7815,6.7815,90400.0
2007-08-20 10:55:00,8.72,8.74,8.72,8.74,35600.0,6.7815,6.797,6.7815,6.797,35600.0
2007-08-20 11:00:00,8.74,8.74,8.72,8.72,35600.0,6.797,6.797,6.7815,6.7815,35600.0
2007-08-20 11:05:00,8.72,8.73,8.72,8.73,36000.0,6.7815,6.7892,6.7815,6.7892,36000.0
2007-08-20 11:10:00,8.73,8.74,8.71,8.71,61200.0,6.7892,6.797,6.7737,6.7737,61200.0
2007-08-20 11:15:00,8.71,8.71,8.69,8.7,133200.0,6.7737,6.7737,6.7581,6.7659,133200.0
2007-08-20 11:20:00,8.7,8.72,8.7,8.7,40800.0,6.7659,6.7815,6.7659,6.7659,40800.0
2007-08-20 11:25:00,8.7,8.71,8.69,8.7,33200.0,6.7659,6.7737,6.7581,6.7659,33200.0
2007-08-20 11:30:00,8.69,8.71,8.69,8.71,30800.0,6.7581,6.7737,6.7581,6.7737,30800.0
2007-08-20 11:35:00,8.71,8.73,8.7,8.72,22000.0,6.7737,6.7892,6.7659,6.7815,22000.0
2007-08-20 11:40:00,8.73,8.73,8.71,8.72,60800.0,6.7892,6.7892,6.7737,6.7815,60800.0
2007-08-20 11:45:00,8.72,8.72,8.7,8.7,27600.0,6.7815,6.7815,6.7659,6.7659,27600.0
2007-08-20 11:50:00,8.7,8.71,8.69,8.69,45600.0,6.7659,6.7737,6.7581,6.7581,45600.0
2007-08-20 11:55:00,8.69,8.69,8.68,8.68,58000.0,6.7581,6.7581,6.7504,6.7504,58000.0
2007-08-20 12:00:00,8.68,8.69,8.68,8.68,39200.0,6.7504,6.7581,6.7504,6.7504,39200.0
2007-08-20 12:05:00,8.68,8.7,8.68,8.7,31200.0,6.7504,6.7659,6.7504,6.7659,31200.0
2007-08-20 12:10:00,8.7,8.7,8.68,8.68,58000.0,6.7659,6.7659,6.7504,6.7504,58000.0
2007-08-20 12:15:00,8.69,8.69,8.68,8.69,18000.0,6.7581,6.7581,6.7504,6.7581,18000.0
2007-08-20 12:20:00,8.69,8.69,8.68,8.69,46400.0,6.7581,6.7581,6.7504,6.7581,46400.0
2007-08-20 12:25:00,8.69,8.72,8.69,8.71,49200.0,6.7581,6.7815,6.7581,6.7737,49200.0
2007-08-20 12:30:00,8.71,8.72,8.71,8.72,24400.0,6.7737,6.7815,6.7737,6.7815,24400.0
2007-08-20 12:35:00,8.72,8.73,8.72,8.72,24800.0,6.7815,6.7892,6.7815,6.7815,24800.0
2007-08-20 12:40:00,8.72,8.72,8.71,8.71,32400.0,6.7815,6.7815,6.7737,6.7737,32400.0
2007-08-20 12:45:00,8.71,8.73,8.71,8.72,20800.0,6.7737,6.7892,6.7737,6.7815,20800.0
2007-08-20 12:50:00,8.72,8.73,8.72,8.73,30800.0,6.7815,6.7892,6.7815,6.7892,30800.0
2007-08-20 12:55:00,8.72,8.72,8.7,8.71,22800.0,6.7815,6.7815,6.7659,6.7737,22800.0
2007-08-20 13:00:00,8.7,8.71,8.7,8.71,47200.0,6.7659,6.7737,6.7659,6.7737,47200.0
2007-08-20 13:05:00,8.71,8.72,8.71,8.71,38400.0,6.7737,6.7815,6.7737,6.7737,38400.0
2007-08-20 13:10:00,8.72,8.72,8.71,8.72,19600.0,6.7815,6.7815,6.7737,6.7815,19600.0
2007-08-20 13:15:00,8.72,8.73,8.71,8.73,51600.0,6.7815,6.7892,6.7737,6.7892,51600.0
2007-08-20 13:20:00,8.73,8.73,8.71,8.72,30000.0,6.7892,6.7892,6.7737,6.7815,30000.0
2007-08-20 13:25:00,8.72,8.72,8.72,8.72,18800.0,6.7815,6.7815,6.7815,6.7815,18800.0
2007-08-20 13:30:00,8.72,8.72,8.71,8.72,13600.0,6.7815,6.7815,6.7737,6.7815,13600.0
2007-08-20 13:35:00,8.72,8.73,8.72,8.72,28000.0,6.7815,6.7892,6.7815,6.7815,28000.0
2007-08-20 13:40:00,8.72,8.75,8.72,8.74,55200.0,6.7815,6.8048,6.7815,6.797,55200.0
2007-08-20 13:45:00,8.75,8.76,8.74,8.76,40000.0,6.8048,6.8126,6.797,6.8126,40000.0
2007-08-20 13:50:00,8.76,8.76,8.74,8.75,28400.0,6.8126,6.8126,6.797,6.8048,28400.0
2007-08-20 13:55:00,8.75,8.76,8.74,8.74,42000.0,6.8048,6.8126,6.797,6.797,42000.0
2007-08-20 14:00:00,8.74,8.75,8.74,8.75,60800.0,6.797,6.8048,6.797,6.8048,60800.0
2007-08-20 14:05:00,8.74,8.75,8.74,8.75,88000.0,6.797,6.8048,6.797,6.8048,88000.0
2007-08-20 14:10:00,8.75,8.75,8.74,8.74,56000.0,6.8048,6.8048,6.797,6.797,56000.0
2007-08-20 14:15:00,8.74,8.74,8.73,8.74,27600.0,6.797,6.797,6.7892,6.797,27600.0
2007-08-20 14:20:00,8.74,8.76,8.74,8.76,105200.0,6.797,6.8126,6.797,6.8126,105200.0
2007-08-20 14:25:00,8.75,8.77,8.75,8.77,29200.0,6.8048,6.8204,6.8048,6.8204,29200.0
2007-08-20 14:30:00,8.77,8.79,8.77,8.78,49600.0,6.8204,6.8359,6.8204,6.8281,49600.0
2007-08-20 14:35:00,8.78,8.79,8.78,8.79,32000.0,6.8281,6.8359,6.8281,6.8359,32000.0
2007-08-20 14:40:00,8.79,8.8,8.79,8.8,63600.0,6.8359,6.8437,6.8359,6.8437,63600.0
2007-08-20 14:45:00,8.79,8.8,8.79,8.8,55200.0,6.8359,6.8437,6.8359,6.8437,55200.0
2007-08-20 14:50:00,8.8,8.8,8.8,8.8,38800.0,6.8437,6.8437,6.8437,6.8437,38800.0
2007-08-20 14:55:00,8.8,8.81,8.8,8.81,55200.0,6.8437,6.8515,6.8437,6.8515,55200.0
2007-08-20 15:00:00,8.81,8.84,8.81,8.83,42800.0,6.8515,6.8748,6.8515,6.867,42800.0
2007-08-20 15:05:00,8.83,8.84,8.81,8.84,39600.0,6.867,6.8748,6.8515,6.8748,39600.0
2007-08-20 15:10:00,8.84,8.85,8.83,8.85,39200.0,6.8748,6.8826,6.867,6.8826,39200.0
2007-08-20 15:15:00,8.85,8.85,8.84,8.84,34800.0,6.8826,6.8826,6.8748,6.8748,34800.0
2007-08-20 15:20:00,8.84,8.85,8.83,8.84,70400.0,6.8748,6.8826,6.867,6.8748,70400.0
2007-08-20 15:25:00,8.85,8.85,8.84,8.85,49200.0,6.8826,6.8826,6.8748,6.8826,49200.0
2007-08-20 15:30:00,8.85,8.85,8.81,8.82,68000.0,6.8826,6.8826,6.8515,6.8592,68000.0
2007-08-20 15:35:00,8.82,8.82,8.82,8.82,50000.0,6.8592,6.8592,6.8592,6.8592,50000.0
2007-08-20 15:40:00,8.82,8.84,8.82,8.84,40000.0,6.8592,6.8748,6.8592,6.8748,40000.0
2007-08-20 15:45:00,8.83,8.84,8.83,8.83,60400.0,6.867,6.8748,6.867,6.867,60400.0
2007-08-20 15:50:00,8.83,8.83,8.82,8.83,65200.0,6.867,6.867,6.8592,6.867,65200.0
2007-08-20 15:55:00,8.83,8.84,8.83,8.84,104000.0,6.867,6.8748,6.867,6.8748,104000.0
2007-08-21 09:30:00,8.77,8.89,8.76,8.86,91200.0,6.8204,6.9137,6.8126,6.8903,91200.0
2007-08-21 09:35:00,8.86,8.9,8.85,8.9,7600.0,6.8903,6.9215,6.8826,6.9215,7600.0
2007-08-21 09:40:00,8.89,8.9,8.88,8.89,46400.0,6.9137,6.9215,6.9059,6.9137,46400.0
2007-08-21 09:45:00,8.89,8.9,8.88,8.88,43200.0,6.9137,6.9215,6.9059,6.9059,43200.0
2007-08-21 09:50:00,8.89,8.89,8.87,8.87,48400.0,6.9137,6.9137,6.8981,6.8981,48400.0
2007-08-21 09:55:00,8.87,8.88,8.86,8.87,20400.0,6.8981,6.9059,6.8903,6.8981,20400.0
2007-08-21 10:00:00,8.87,8.88,8.85,8.85,18400.0,6.8981,6.9059,6.8826,6.8826,18400.0
2007-08-21 10:05:00,8.85,8.85,8.82,8.82,33200.0,6.8826,6.8826,6.8592,6.8592,33200.0
2007-08-21 10:10:00,8.82,8.83,8.81,8.82,14400.0,6.8592,6.867,6.8515,6.8592,14400.0
2007-08-21 10:15:00,8.82,8.84,8.82,8.84,22000.0,6.8592,6.8748,6.8592,6.8748,22000.0
2007-08-21 10:20:00,8.84,8.84,8.81,8.81,15600.0,6.8748,6.8748,6.8515,6.8515,15600.0
2007-08-21 10:25:00,8.82,8.84,8.81,8.83,18400.0,6.8592,6.8748,6.8515,6.867,18400.0
2007-08-21 10:30:00,8.84,8.86,8.84,8.84,11600.0,6.8748,6.8903,6.8748,6.8748,11600.0
2007-08-21 10:35:00,8.84,8.85,8.83,8.84,14400.0,6.8748,6.8826,6.867,6.8748,14400.0
2007-08-21 10:40:00,8.85,8.85,8.83,8.84,20800.0,6.8826,6.8826,6.867,6.8748,20800.0
2007-08-21 10:45:00,8.84,8.84,8.81,8.81,49200.0,6.8748,6.8748,6.8515,6.8515,49200.0
2007-08-21 10:50:00,8.81,8.81,8.79,8.8,34000.0,6.8515,6.8515,6.8359,6.8437,34000.0
2007-08-21 10:55:00,8.8,8.8,8.8,8.8,19200.0,6.8437,6.8437,6.8437,6.8437,19200.0
2007-08-21 11:00:00,8.8,8.82,8.8,8.81,29600.0,6.8437,6.8592,6.8437,6.8515,29600.0
2007-08-21 11:05:00,8.81,8.82,8.78,8.78,38400.0,6.8515,6.8592,6.8281,6.8281,38400.0
2007-08-21 11:10:00,8.78,8.78,8.77,8.77,35200.0,6.8281,6.8281,6.8204,6.8204,35200.0
2007-08-21 11:15:00,8.77,8.78,8.75,8.78,26000.0,6.8204,6.8281,6.8048,6.8281,26000.0
2007-08-21 11:20:00,8.78,8.79,8.75,8.75,37600.0,6.8281,6.8359,6.8048,6.8048,37600.0
2007-08-21 11:25:00,8.75,8.79,8.75,8.79,48400.0,6.8048,6.8359,6.8048,6.8359,48400.0
2007-08-21 11:30:00,8.79,8.81,8.79,8.81,29600.0,6.8359,6.8515,6.8359,6.8515,29600.0
2007-08-21 11:35:00,8.81,8.81,8.8,8.8,22400.0,6.8515,6.8515,6.8437,6.8437,22400.0
2007-08-21 11:40:00,8.8,8.81,8.79,8.8,18400.0,6.8437,6.8515,6.8359,6.8437,18400.0
2007-08-21 11:45:00,8.8,8.81,8.8,8.8,17200.0,6.8437,6.8515,6.8437,6.8437,17200.0
2007-08-21 11:50:00,8.81,8.81,8.79,8.79,45600.0,6.8515,6.8515,6.8359,6.8359,45600.0
2007-08-21 11:55:00,8.79,8.8,8.79,8.8,20000.0,6.8359,6.8437,6.8359,6.8437,20000.0
2007-08-21 12:00:00,8.8,8.8,8.78,8.8,33600.0,6.8437,6.8437,6.8281,6.8437,33600.0
2007-08-21 12:05:00,8.8,8.81,8.79,8.8,24800.0,6.8437,6.8515,6.8359,6.8437,24800.0
2007-08-21 12:10:00,8.8,8.81,8.79,8.8,21200.0,6.8437,6.8515,6.8359,6.8437,21200.0
2007-08-21 12:15:00,8.8,8.81,8.8,8.81,15600.0,6.8437,6.8515,6.8437,6.8515,15600.0
2007-08-21 12:20:00,8.81,8.82,8.8,8.82,40400.0,6.8515,6.8592,6.8437,6.8592,40400.0
2007-08-21 12:25:00,8.81,8.81,8.8,8.81,12000.0,6.8515,6.8515,6.8437,6.8515,12000.0
2007-08-21 12:30:00,8.8,8.8,8.77,8.78,86800.0,6.8437,6.8437,6.8204,6.8281,86800.0
2007-08-21 12:35:00,8.78,8.78,8.77,8.77,49200.0,6.8281,6.8281,6.8204,6.8204,49200.0
2007-08-21 12:40:00,8.77,8.79,8.77,8.78,50800.0,6.8204,6.8359,6.8204,6.8281,50800.0
2007-08-21 12:45:00,8.78,8.79,8.76,8.77,36400.0,6.8281,6.8359,6.8126,6.8204,36400.0
2007-08-21 12:50:00,8.77,8.79,8.77,8.79,21200.0,6.8204,6.8359,6.8204,6.8359,21200.0
2007-08-21 12:55:00,8.79,8.81,8.79,8.8,35200.0,6.8359,6.8515,6.8359,6.8437,35200.0
2007-08-21 13:00:00,8.81,8.82,8.8,8.81,28400.0,6.8515,6.8592,6.8437,6.8515,28400.0
2007-08-21 13:05:00,8.81,8.81,8.8,8.8,10800.0,6.8515,6.8515,6.8437,6.8437,10800.0
2007-08-21 13:10:00,8.8,8.8,8.77,8.79,70000.0,6.8437,6.8437,6.8204,6.8359,70000.0
2007-08-21 13:15:00,8.8,8.81,8.8,8.81,11200.0,6.8437,6.8515,6.8437,6.8515,11200.0
2007-08-21 13:20:00,8.81,8.83,8.81,8.83,18000.0,6.8515,6.867,6.8515,6.867,18000.0
2007-08-21 13:25:00,8.82,8.84,8.81,8.82,14000.0,6.8592,6.8748,6.8515,6.8592,14000.0
2007-08-21 13:30:00,8.82,8.83,8.82,8.83,19600.0,6.8592,6.867,6.8592,6.867,19600.0
2007-08-21 13:35:00,8.83,8.85,8.82,8.83,18000.0,6.867,6.8826,6.8592,6.867,18000.0
2007-08-21 13:40:00,8.84,8.84,8.83,8.83,16800.0,6.8748,6.8748,6.867,6.867,16800.0
2007-08-21 13:45:00,8.83,8.83,8.81,8.81,19600.0,6.867,6.867,6.8515,6.8515,19600.0
2007-08-21 13:50:00,8.82,8.83,8.81,8.82,21600.0,6.8592,6.867,6.8515,6.8592,21600.0
2007-08-21 13:55:00,8.82,8.82,8.8,8.8,22000.0,6.8592,6.8592,6.8437,6.8437,22000.0
2007-08-21 14:00:00,8.8,8.83,8.8,8.83,21200.0,6.8437,6.867,6.8437,6.867,21200.0
2007-08-21 14:05:00,8.83,8.84,8.83,8.84,20400.0,6.867,6.8748,6.867,6.8748,20400.0
2007-08-21 14:10:00,8.83,8.84,8.83,8.83,36000.0,6.867,6.8748,6.867,6.867,36000.0
2007-08-21 14:15:00,8.83,8.83,8.81,8.81,47200.0,6.867,6.867,6.8515,6.8515,47200.0
2007-08-21 14:20:00,8.82,8.82,8.81,8.82,18800.0,6.8592,6.8592,6.8515,6.8592,18800.0
2007-08-21 14:25:00,8.82,8.84,8.82,8.83,34400.0,6.8592,6.8748,6.8592,6.867,34400.0
2007-08-21 14:30:00,8.83,8.84,8.81,8.82,33200.0,6.867,6.8748,6.8515,6.8592,33200.0
2007-08-21 14:35:00,8.81,8.82,8.81,8.81,28400.0,6.8515,6.8592,6.8515,6.8515,28400.0
2007-08-21 14:40:00,8.81,8.82,8.81,8.81,21200.0,6.8515,6.8592,6.8515,6.8515,21200.0
2007-08-21 14:45:00,8.82,8.82,8.8,8.82,35200.0,6.8592,6.8592,6.8437,6.8592,35200.0
2007-08-21 14:50:00,8.83,8.83,8.8,8.8,32800.0,6.867,6.867,6.8437,6.8437,32800.0
2007-08-21 14:55:00,8.81,8.83,8.8,8.83,26800.0,6.8515,6.867,6.8437,6.867,26800.0
2007-08-21 15:00:00,8.83,8.85,8.83,8.84,30400.0,6.867,6.8826,6.867,6.8748,30400.0
2007-08-21 15:05:00,8.84,8.85,8.84,8.84,21200.0,6.8748,6.8826,6.8748,6.8748,21200.0
2007-08-21 15:10:00,8.84,8.85,8.84,8.84,28000.0,6.8748,6.8826,6.8748,6.8748,28000.0
2007-08-21 15:15:00,8.84,8.84,8.81,8.83,57200.0,6.8748,6.8748,6.8515,6.867,57200.0
2007-08-21 15:20:00,8.83,8.84,8.83,8.84,37200.0,6.867,6.8748,6.867,6.8748,37200.0
2007-08-21 15:25:00,8.84,8.86,8.84,8.85,42400.0,6.8748,6.8903,6.8748,6.8826,42400.0
2007-08-21 15:30:00,8.86,8.87,8.85,8.87,64000.0,6.8903,6.8981,6.8826,6.8981,64000.0
2007-08-21 15:35:00,8.87,8.87,8.84,8.85,46000.0,6.8981,6.8981,6.8748,6.8826,46000.0
2007-08-21 15:40:00,8.85,8.86,8.83,8.85,44800.0,6.8826,6.8903,6.867,6.8826,44800.0
2007-08-21 15:45:00,8.86,8.86,8.85,8.85,41200.0,6.8903,6.8903,6.8826,6.8826,41200.0
2007-08-21 15:50:00,8.86,8.86,8.83,8.84,57200.0,6.8903,6.8903,6.867,6.8748,57200.0
2007-08-21 15:55:00,8.84,8.85,8.84,8.85,77200.0,6.8748,6.8826,6.8748,6.8826,77200.0
2007-08-22 09:30:00,8.8,8.89,8.8,8.81,89200.0,6.8437,6.9137,6.8437,6.8515,89200.0
2007-08-22 09:35:00,8.81,8.84,8.8,8.8,63200.0,6.8515,6.8748,6.8437,6.8437,63200.0
2007-08-22 09:40:00,8.81,8.81,8.74,8.76,103200.0,6.8515,6.8515,6.797,6.8126,103200.0
2007-08-22 09:45:00,8.76,8.8,8.76,8.8,26800.0,6.8126,6.8437,6.8126,6.8437,26800.0
2007-08-22 09:50:00,8.8,8.83,8.8,8.83,19200.0,6.8437,6.867,6.8437,6.867,19200.0
2007-08-22 09:55:00,8.83,8.84,8.83,8.84,18400.0,6.867,6.8748,6.867,6.8748,18400.0
2007-08-22 10:00:00,8.84,8.86,8.84,8.84,28000.0,6.8748,6.8903,6.8748,6.8748,28000.0
2007-08-22 10:05:00,8.85,8.86,8.85,8.86,24000.0,6.8826,6.8903,6.8826,6.8903,24000.0
2007-08-22 10:10:00,8.87,8.88,8.86,8.86,22000.0,6.8981,6.9059,6.8903,6.8903,22000.0
2007-08-22 10:15:00,8.87,8.87,8.87,8.87,37200.0,6.8981,6.8981,6.8981,6.8981,37200.0
2007-08-22 10:20:00,8.87,8.9,8.87,8.9,10800.0,6.8981,6.9215,6.8981,6.9215,10800.0
2007-08-22 10:25:00,8.9,8.9,8.89,8.9,18000.0,6.9215,6.9215,6.9137,6.9215,18000.0
2007-08-22 10:30:00,8.9,8.9,8.9,8.9,19200.0,6.9215,6.9215,6.9215,6.9215,19200.0
2007-08-22 10:35:00,8.9,8.91,8.9,8.9,12000.0,6.9215,6.9292,6.9215,6.9215,12000.0
2007-08-22 10:40:00,8.9,8.91,8.9,8.91,20000.0,6.9215,6.9292,6.9215,6.9292,20000.0
2007-08-22 10:45:00,8.9,8.91,8.9,8.9,26000.0,6.9215,6.9292,6.9215,6.9215,26000.0
2007-08-22 10:50:00,8.9,8.91,8.89,8.89,27600.0,6.9215,6.9292,6.9137,6.9137,27600.0
2007-08-22 10:55:00,8.9,8.9,8.86,8.87,27600.0,6.9215,6.9215,6.8903,6.8981,27600.0
2007-08-22 11:00:00,8.87,8.88,8.86,8.87,24400.0,6.8981,6.9059,6.8903,6.8981,24400.0
2007-08-22 11:05:00,8.86,8.89,8.86,8.89,25600.0,6.8903,6.9137,6.8903,6.9137,25600.0
2007-08-22 11:10:00,8.89,8.89,8.88,8.89,18400.0,6.9137,6.9137,6.9059,6.9137,18400.0
2007-08-22 11:15:00,8.9,8.9,8.89,8.9,14800.0,6.9215,6.9215,6.9137,6.9215,14800.0
2007-08-22 11:20:00,8.91,8.91,8.9,8.91,16000.0,6.9292,6.9292,6.9215,6.9292,16000.0
2007-08-22 11:25:00,8.91,8.92,8.9,8.92,24400.0,6.9292,6.937,6.9215,6.937,24400.0
2007-08-22 11:30:00,8.92,8.93,8.91,8.93,24400.0,6.937,6.9448,6.9292,6.9448,24400.0
2007-08-22 11:35:00,8.93,8.93,8.92,8.93,36800.0,6.9448,6.9448,6.937,6.9448,36800.0
2007-08-22 11:40:00,8.93,8.93,8.92,8.92,19200.0,6.9448,6.9448,6.937,6.937,19200.0
2007-08-22 11:45:00,8.92,8.92,8.92,8.92,30000.0,6.937,6.937,6.937,6.937,30000.0
2007-08-22 11:50:00,8.92,8.92,8.92,8.92,16800.0,6.937,6.937,6.937,6.937,16800.0
2007-08-22 11:55:00,8.92,8.92,8.92,8.92,21200.0,6.937,6.937,6.937,6.937,21200.0
2007-08-22 12:00:00,8.92,8.93,8.9,8.91,32800.0,6.937,6.9448,6.9215,6.9292,32800.0
2007-08-22 12:05:00,8.91,8.92,8.91,8.91,24800.0,6.9292,6.937,6.9292,6.9292,24800.0
2007-08-22 12:10:00,8.91,8.92,8.91,8.91,14400.0,6.9292,6.937,6.9292,6.9292,14400.0
2007-08-22 12:15:00,8.91,8.92,8.9,8.92,32800.0,6.9292,6.937,6.9215,6.937,32800.0
2007-08-22 12:20:00,8.91,8.91,8.9,8.91,16400.0,6.9292,6.9292,6.9215,6.9292,16400.0
2007-08-22 12:25:00,8.9,8.91,8.89,8.89,28400.0,6.9215,6.9292,6.9137,6.9137,28400.0
2007-08-22 12:30:00,8.9,8.9,8.87,8.88,76400.0,6.9215,6.9215,6.8981,6.9059,76400.0
2007-08-22 12:35:00,8.88,8.89,8.87,8.89,19600.0,6.9059,6.9137,6.8981,6.9137,19600.0
2007-08-22 12:40:00,8.9,8.91,8.89,8.91,26000.0,6.9215,6.9292,6.9137,6.9292,26000.0
2007-08-22 12:45:00,8.91,8.92,8.9,8.9,18400.0,6.9292,6.937,6.9215,6.9215,18400.0
2007-08-22 12:50:00,8.9,8.91,8.89,8.91,26400.0,6.9215,6.9292,6.9137,6.9292,26400.0
2007-08-22 12:55:00,8.91,8.92,8.9,8.91,13200.0,6.9292,6.937,6.9215,6.9292,13200.0
2007-08-22 13:00:00,8.92,8.92,8.91,8.92,36000.0,6.937,6.937,6.9292,6.937,36000.0
2007-08-22 13:05:00,8.92,8.92,8.92,8.92,13600.0,6.937,6.937,6.937,6.937,13600.0
2007-08-22 13:10:00,8.92,8.93,8.92,8.92,24000.0,6.937,6.9448,6.937,6.937,24000.0
2007-08-22 13:15:00,8.92,8.93,8.92,8.93,46400.0,6.937,6.9448,6.937,6.9448,46400.0
2007-08-22 13:20:00,8.93,8.95,8.93,8.94,26800.0,6.9448,6.9603,6.9448,6.9526,26800.0
2007-08-22 13:25:00,8.94,8.95,8.94,8.94,12800.0,6.9526,6.9603,6.9526,6.9526,12800.0
2007-08-22 13:30:00,8.94,8.95,8.93,8.93,36800.0,6.9526,6.9603,6.9448,6.9448,36800.0
2007-08-22 13:35:00,8.93,8.93,8.93,8.93,4800.0,6.9448,6.9448,6.9448,6.9448,4800.0
2007-08-22 13:40:00,8.93,8.96,8.93,8.96,33600.0,6.9448,6.9681,6.9448,6.9681,33600.0
2007-08-22 13:45:00,8.95,8.96,8.94,8.94,14800.0,6.9603,6.9681,6.9526,6.9526,14800.0
2007-08-22 13:50:00,8.94,8.95,8.94,8.95,22400.0,6.9526,6.9603,6.9526,6.9603,22400.0
2007-08-22 13:55:00,8.95,8.97,8.95,8.97,22400.0,6.9603,6.9759,6.9603,6.9759,22400.0
2007-08-22 14:00:00,8.97,8.97,8.95,8.95,31200.0,6.9759,6.9759,6.9603,6.9603,31200.0
2007-08-22 14:05:00,8.95,8.96,8.95,8.96,17600.0,6.9603,6.9681,6.9603,6.9681,17600.0
2007-08-22 14:10:00,8.96,8.97,8.95,8.95,15600.0,6.9681,6.9759,6.9603,6.9603,15600.0
2007-08-22 14:15:00,8.95,8.95,8.94,8.95,16000.0,6.9603,6.9603,6.9526,6.9603,16000.0
2007-08-22 14:20:00,8.95,8.95,8.94,8.95,26400.0,6.9603,6.9603,6.9526,6.9603,26400.0
2007-08-22 14:25:00,8.94,8.95,8.94,8.94,28800.0,6.9526,6.9603,6.9526,6.9526,28800.0
2007-08-22 14:30:00,8.94,8.96,8.94,8.95,35200.0,6.9526,6.9681,6.9526,6.9603,35200.0
2007-08-22 14:35:00,8.95,8.96,8.94,8.95,85600.0,6.9603,6.9681,6.9526,6.9603,85600.0
2007-08-22 14:40:00,8.95,8.97,8.95,8.97,30400.0,6.9603,6.9759,6.9603,6.9759,30400.0
2007-08-22 14:45:00,8.97,8.97,8.96,8.96,28400.0,6.9759,6.9759,6.9681,6.9681,28400.0
2007-08-22 14:50:00,8.96,8.98,8.96,8.96,49200.0,6.9681,6.9837,6.9681,6.9681,49200.0
2007-08-22 14:55:00,8.96,8.96,8.94,8.95,34400.0,6.9681,6.9681,6.9526,6.9603,34400.0
2007-08-22 15:00:00,8.95,8.96,8.95,8.95,26000.0,6.9603,6.9681,6.9603,6.9603,26000.0
2007-08-22 15:05:00,8.95,8.96,8.95,8.95,26800.0,6.9603,6.9681,6.9603,6.9603,26800.0
2007-08-22 15:10:00,8.95,8.96,8.95,8.96,20400.0,6.9603,6.9681,6.9603,6.9681,20400.0
2007-08-22 15:15:00,8.96,8.98,8.96,8.97,52000.0,6.9681,6.9837,6.9681,6.9759,52000.0
2007-08-22 15:20:00,8.97,8.98,8.97,8.97,21200.0,6.9759,6.9837,6.9759,6.9759,21200.0
2007-08-22 15:25:00,8.97,8.97,8.96,8.96,17200.0,6.9759,6.9759,6.9681,6.9681,17200.0
2007-08-22 15:30:00,8.97,8.98,8.97,8.98,46000.0,6.9759,6.9837,6.9759,6.9837,46000.0
2007-08-22 15:35:00,8.97,8.97,8.97,8.97,48800.0,6.9759,6.9759,6.9759,6.9759,48800.0
2007-08-22 15:40:00,8.97,8.97,8.96,8.96,54800.0,6.9759,6.9759,6.9681,6.9681,54800.0
2007-08-22 15:45:00,8.96,8.97,8.96,8.96,60000.0,6.9681,6.9759,6.9681,6.9681,60000.0
2007-08-22 15:50:00,8.96,8.97,8.95,8.95,54400.0,6.9681,6.9759,6.9603,6.9603,54400.0
2007-08-22 15:55:00,8.95,8.95,8.94,8.94,140000.0,6.9603,6.9603,6.9526,6.9526,140000.0
2007-08-23 09:30:00,8.96,8.98,8.88,8.89,36000.0,6.9681,6.9837,6.9059,6.9137,36000.0
2007-08-23 09:35:00,8.9,8.94,8.89,8.94,30000.0,6.9215,6.9526,6.9137,6.9526,30000.0
2007-08-23 09:40:00,8.94,8.94,8.93,8.93,43200.0,6.9526,6.9526,6.9448,6.9448,43200.0
2007-08-23 09:45:00,8.94,8.94,8.9,8.91,41200.0,6.9526,6.9526,6.9215,6.9292,41200.0
2007-08-23 09:50:00,8.91,8.93,8.91,8.92,43600.0,6.9292,6.9448,6.9292,6.937,43600.0
2007-08-23 09:55:00,8.92,8.92,8.9,8.92,25200.0,6.937,6.937,6.9215,6.937,25200.0
2007-08-23 10:00:00,8.93,8.94,8.92,8.92,11200.0,6.9448,6.9526,6.937,6.937,11200.0
2007-08-23 10:05:00,8.92,8.92,8.92,8.92,12400.0,6.937,6.937,6.937,6.937,12400.0
2007-08-23 10:10:00,8.92,8.92,8.9,8.92,20000.0,6.937,6.937,6.9215,6.937,20000.0
2007-08-23 10:15:00,8.91,8.91,8.9,8.9,24000.0,6.9292,6.9292,6.9215,6.9215,24000.0
2007-08-23 10:20:00,8.9,8.91,8.9,8.9,29200.0,6.9215,6.9292,6.9215,6.9215,29200.0
2007-08-23 10:25:00,8.9,8.9,8.87,8.88,21200.0,6.9215,6.9215,6.8981,6.9059,21200.0
2007-08-23 10:30:00,8.88,8.88,8.86,8.87,37200.0,6.9059,6.9059,6.8903,6.8981,37200.0
2007-08-23 10:35:00,8.87,8.89,8.87,8.89,22800.0,6.8981,6.9137,6.8981,6.9137,22800.0
2007-08-23 10:40:00,8.9,8.9,8.87,8.87,12800.0,6.9215,6.9215,6.8981,6.8981,12800.0
2007-08-23 10:45:00,8.88,8.88,8.88,8.88,21600.0,6.9059,6.9059,6.9059,6.9059,21600.0
2007-08-23 10:50:00,8.88,8.89,8.88,8.88,16400.0,6.9059,6.9137,6.9059,6.9059,16400.0
2007-08-23 10:55:00,8.88,8.88,8.88,8.88,6800.0,6.9059,6.9059,6.9059,6.9059,6800.0
2007-08-23 11:00:00,8.88,8.88,8.85,8.85,29600.0,6.9059,6.9059,6.8826,6.8826,29600.0
2007-08-23 11:05:00,8.85,8.87,8.85,8.86,20000.0,6.8826,6.8981,6.8826,6.8903,20000.0
2007-08-23 11:10:00,8.87,8.87,8.85,8.85,25600.0,6.8981,6.8981,6.8826,6.8826,25600.0
2007-08-23 11:15:00,8.85,8.86,8.85,8.85,22800.0,6.8826,6.8903,6.8826,6.8826,22800.0
2007-08-23 11:20:00,8.85,8.87,8.85,8.87,29600.0,6.8826,6.8981,6.8826,6.8981,29600.0
2007-08-23 11:25:00,8.87,8.87,8.85,8.85,28400.0,6.8981,6.8981,6.8826,6.8826,28400.0
2007-08-23 11:30:00,8.86,8.86,8.85,8.86,24000.0,6.8903,6.8903,6.8826,6.8903,24000.0
2007-08-23 11:35:00,8.85,8.85,8.85,8.85,14400.0,6.8826,6.8826,6.8826,6.8826,14400.0
2007-08-23 11:40:00,8.86,8.86,8.85,8.85,18000.0,6.8903,6.8903,6.8826,6.8826,18000.0
2007-08-23 11:45:00,8.85,8.85,8.83,8.83,20800.0,6.8826,6.8826,6.867,6.867,20800.0
2007-08-23 11:50:00,8.83,8.84,8.82,8.84,47200.0,6.867,6.8748,6.8592,6.8748,47200.0
2007-08-23 11:55:00,8.84,8.84,8.82,8.83,21200.0,6.8748,6.8748,6.8592,6.867,21200.0
2007-08-23 12:00:00,8.83,8.84,8.83,8.84,11600.0,6.867,6.8748,6.867,6.8748,11600.0
2007-08-23 12:05:00,8.84,8.84,8.83,8.83,16400.0,6.8748,6.8748,6.867,6.867,16400.0
2007-08-23 12:10:00,8.83,8.85,8.83,8.83,31600.0,6.867,6.8826,6.867,6.867,31600.0
2007-08-23 12:15:00,8.83,8.84,8.83,8.84,28400.0,6.867,6.8748,6.867,6.8748,28400.0
2007-08-23 12:20:00,8.85,8.85,8.84,8.84,12800.0,6.8826,6.8826,6.8748,6.8748,12800.0
2007-08-23 12:25:00,8.84,8.84,8.83,8.84,37600.0,6.8748,6.8748,6.867,6.8748,37600.0
2007-08-23 12:30:00,8.84,8.84,8.84,8.84,4400.0,6.8748,6.8748,6.8748,6.8748,4400.0
2007-08-23 12:35:00,8.84,8.86,8.84,8.85,29200.0,6.8748,6.8903,6.8748,6.8826,29200.0
2007-08-23 12:40:00,8.85,8.86,8.84,8.84,24800.0,6.8826,6.8903,6.8748,6.8748,24800.0
2007-08-23 12:45:00,8.85,8.85,8.84,8.85,15600.0,6.8826,6.8826,6.8748,6.8826,15600.0
2007-08-23 12:50:00,8.85,8.85,8.82,8.83,22400.0,6.8826,6.8826,6.8592,6.867,22400.0
2007-08-23 12:55:00,8.84,8.84,8.81,8.82,35600.0,6.8748,6.8748,6.8515,6.8592,35600.0
2007-08-23 13:00:00,8.83,8.83,8.81,8.82,25200.0,6.867,6.867,6.8515,6.8592,25200.0
2007-08-23 13:05:00,8.82,8.83,8.81,8.83,14000.0,6.8592,6.867,6.8515,6.867,14000.0
2007-08-23 13:10:00,8.83,8.85,8.83,8.85,25600.0,6.867,6.8826,6.867,6.8826,25600.0
2007-08-23 13:15:00,8.84,8.86,8.84,8.85,32000.0,6.8748,6.8903,6.8748,6.8826,32000.0
2007-08-23 13:20:00,8.85,8.85,8.84,8.84,16000.0,6.8826,6.8826,6.8748,6.8748,16000.0
2007-08-23 13:25:00,8.84,8.84,8.83,8.83,8400.0,6.8748,6.8748,6.867,6.867,8400.0
2007-08-23 13:30:00,8.84,8.84,8.83,8.84,18000.0,6.8748,6.8748,6.867,6.8748,18000.0
2007-08-23 13:35:00,8.84,8.87,8.84,8.86,49200.0,6.8748,6.8981,6.8748,6.8903,49200.0
2007-08-23 13:40:00,8.86,8.87,8.86,8.87,43200.0,6.8903,6.8981,6.8903,6.8981,43200.0
2007-08-23 13:45:00,8.87,8.87,8.87,8.87,13600.0,6.8981,6.8981,6.8981,6.8981,13600.0
2007-08-23 13:50:00,8.87,8.88,8.87,8.87,29200.0,6.8981,6.9059,6.8981,6.8981,29200.0
2007-08-23 13:55:00,8.87,8.88,8.86,8.88,26800.0,6.8981,6.9059,6.8903,6.9059,26800.0
2007-08-23 14:00:00,8.88,8.89,8.86,8.87,47600.0,6.9059,6.9137,6.8903,6.8981,47600.0
2007-08-23 14:05:00,8.87,8.88,8.87,8.88,23600.0,6.8981,6.9059,6.8981,6.9059,23600.0
2007-08-23 14:10:00,8.88,8.89,8.88,8.88,20800.0,6.9059,6.9137,6.9059,6.9059,20800.0
2007-08-23 14:15:00,8.88,8.88,8.86,8.86,21200.0,6.9059,6.9059,6.8903,6.8903,21200.0
2007-08-23 14:20:00,8.86,8.86,8.85,8.85,26400.0,6.8903,6.8903,6.8826,6.8826,26400.0
2007-08-23 14:25:00,8.85,8.86,8.85,8.85,14800.0,6.8826,6.8903,6.8826,6.8826,14800.0
2007-08-23 14:30:00,8.86,8.87,8.86,8.87,22800.0,6.8903,6.8981,6.8903,6.8981,22800.0
2007-08-23 14:35:00,8.87,8.87,8.85,8.85,24000.0,6.8981,6.8981,6.8826,6.8826,24000.0
2007-08-23 14:40:00,8.85,8.85,8.82,8.83,41200.0,6.8826,6.8826,6.8592,6.867,41200.0
2007-08-23 14:45:00,8.83,8.83,8.81,8.83,26000.0,6.867,6.867,6.8515,6.867,26000.0
2007-08-23 14:50:00,8.82,8.84,8.82,8.84,16000.0,6.8592,6.8748,6.8592,6.8748,16000.0
2007-08-23 14:55:00,8.83,8.83,8.83,8.83,17600.0,6.867,6.867,6.867,6.867,17600.0
2007-08-23 15:00:00,8.83,8.84,8.82,8.83,40800.0,6.867,6.8748,6.8592,6.867,40800.0
2007-08-23 15:05:00,8.83,8.83,8.82,8.83,33200.0,6.867,6.867,6.8592,6.867,33200.0
2007-08-23 15:10:00,8.83,8.84,8.82,8.82,67200.0,6.867,6.8748,6.8592,6.8592,67200.0
2007-08-23 15:15:00,8.82,8.84,8.81,8.84,47200.0,6.8592,6.8748,6.8515,6.8748,47200.0
2007-08-23 15:20:00,8.84,8.86,8.84,8.86,35200.0,6.8748,6.8903,6.8748,6.8903,35200.0
2007-08-23 15:25:00,8.86,8.86,8.84,8.85,40400.0,6.8903,6.8903,6.8748,6.8826,40400.0
2007-08-23 15:30:00,8.84,8.85,8.84,8.84,28000.0,6.8748,6.8826,6.8748,6.8748,28000.0
2007-08-23 15:35:00,8.84,8.84,8.83,8.83,60400.0,6.8748,6.8748,6.867,6.867,60400.0
2007-08-23 15:40:00,8.83,8.83,8.81,8.83,74400.0,6.867,6.867,6.8515,6.867,74400.0
2007-08-23 15:45:00,8.83,8.85,8.83,8.85,26000.0,6.867,6.8826,6.867,6.8826,26000.0
2007-08-23 15:50:00,8.85,8.85,8.82,8.84,60000.0,6.8826,6.8826,6.8592,6.8748,60000.0
2007-08-23 15:55:00,8.84,8.84,8.84,8.84,45600.0,6.8748,6.8748,6.8748,6.8748,45600.0
2007-08-24 09:30:00,8.84,8.86,8.81,8.81,19200.0,6.8748,6.8903,6.8515,6.8515,19200.0
2007-08-24 09:35:00,8.8,8.85,8.8,8.84,31200.0,6.8437,6.8826,6.8437,6.8748,31200.0
2007-08-24 09:40:00,8.85,8.86,8.84,8.86,11600.0,6.8826,6.8903,6.8748,6.8903,11600.0
2007-08-24 09:45:00,8.86,8.9,8.86,8.89,20000.0,6.8903,6.9215,6.8903,6.9137,20000.0
2007-08-24 09:50:00,8.89,8.9,8.88,8.89,21600.0,6.9137,6.9215,6.9059,6.9137,21600.0
2007-08-24 09:55:00,8.89,8.9,8.87,8.88,22800.0,6.9137,6.9215,6.8981,6.9059,22800.0
2007-08-24 10:00:00,8.88,8.92,8.88,8.89,35200.0,6.9059,6.937,6.9059,6.9137,35200.0
2007-08-24 10:05:00,8.9,8.9,8.88,8.89,10400.0,6.9215,6.9215,6.9059,6.9137,10400.0
2007-08-24 10:10:00,8.9,8.9,8.88,8.88,13200.0,6.9215,6.9215,6.9059,6.9059,13200.0
2007-08-24 10:15:00,8.88,8.89,8.88,8.89,6800.0,6.9059,6.9137,6.9059,6.9137,6800.0
2007-08-24 10:20:00,8.88,8.88,8.87,8.87,14000.0,6.9059,6.9059,6.8981,6.8981,14000.0
2007-08-24 10:25:00,8.87,8.88,8.85,8.86,32000.0,6.8981,6.9059,6.8826,6.8903,32000.0
2007-08-24 10:30:00,8.86,8.87,8.86,8.86,22800.0,6.8903,6.8981,6.8903,6.8903,22800.0
2007-08-24 10:35:00,8.86,8.86,8.86,8.86,15200.0,6.8903,6.8903,6.8903,6.8903,15200.0
2007-08-24 10:40:00,8.86,8.87,8.86,8.86,64000.0,6.8903,6.8981,6.8903,6.8903,64000.0
2007-08-24 10:45:00,8.86,8.86,8.84,8.84,13200.0,6.8903,6.8903,6.8748,6.8748,13200.0
2007-08-24 10:50:00,8.84,8.84,8.84,8.84,18000.0,6.8748,6.8748,6.8748,6.8748,18000.0
2007-08-24 10:55:00,8.84,8.84,8.84,8.84,2400.0,6.8748,6.8748,6.8748,6.8748,2400.0
2007-08-24 11:00:00,8.84,8.85,8.84,8.85,18400.0,6.8748,6.8826,6.8748,6.8826,18400.0
2007-08-24 11:05:00,8.85,8.86,8.85,8.85,19200.0,6.8826,6.8903,6.8826,6.8826,19200.0
2007-08-24 11:10:00,8.85,8.85,8.84,8.84,5200.0,6.8826,6.8826,6.8748,6.8748,5200.0
2007-08-24 11:15:00,8.84,8.85,8.84,8.85,29600.0,6.8748,6.8826,6.8748,6.8826,29600.0
2007-08-24 11:20:00,8.85,8.87,8.85,8.86,20800.0,6.8826,6.8981,6.8826,6.8903,20800.0
2007-08-24 11:25:00,8.86,8.87,8.85,8.86,15600.0,6.8903,6.8981,6.8826,6.8903,15600.0
2007-08-24 11:30:00,8.87,8.87,8.86,8.87,12800.0,6.8981,6.8981,6.8903,6.8981,12800.0
2007-08-24 11:35:00,8.86,8.86,8.86,8.86,19600.0,6.8903,6.8903,6.8903,6.8903,19600.0
2007-08-24 11:40:00,8.86,8.86,8.86,8.86,4000.0,6.8903,6.8903,6.8903,6.8903,4000.0
2007-08-24 11:45:00,8.86,8.86,8.86,8.86,13200.0,6.8903,6.8903,6.8903,6.8903,13200.0
2007-08-24 11:50:00,8.87,8.88,8.87,8.88,12800.0,6.8981,6.9059,6.8981,6.9059,12800.0
2007-08-24 11:55:00,8.88,8.88,8.87,8.88,6400.0,6.9059,6.9059,6.8981,6.9059,6400.0
2007-08-24 12:00:00,8.87,8.87,8.86,8.86,41600.0,6.8981,6.8981,6.8903,6.8903,41600.0
2007-08-24 12:05:00,8.86,8.86,8.86,8.86,7600.0,6.8903,6.8903,6.8903,6.8903,7600.0
2007-08-24 12:10:00,8.86,8.87,8.86,8.87,14400.0,6.8903,6.8981,6.8903,6.8981,14400.0
2007-08-24 12:15:00,8.87,8.9,8.87,8.9,86000.0,6.8981,6.9215,6.8981,6.9215,86000.0
2007-08-24 12:20:00,8.9,8.93,8.9,8.91,45600.0,6.9215,6.9448,6.9215,6.9292,45600.0
2007-08-24 12:25:00,8.91,8.91,8.9,8.9,13600.0,6.9292,6.9292,6.9215,6.9215,13600.0
2007-08-24 12:30:00,8.9,8.9,8.89,8.9,6400.0,6.9215,6.9215,6.9137,6.9215,6400.0
2007-08-24 12:35:00,8.89,8.9,8.89,8.9,6800.0,6.9137,6.9215,6.9137,6.9215,6800.0
2007-08-24 12:40:00,8.89,8.9,8.88,8.88,22000.0,6.9137,6.9215,6.9059,6.9059,22000.0
2007-08-24 12:45:00,8.88,8.88,8.87,8.87,4400.0,6.9059,6.9059,6.8981,6.8981,4400.0
2007-08-24 12:50:00,8.88,8.88,8.88,8.88,4400.0,6.9059,6.9059,6.9059,6.9059,4400.0
2007-08-24 12:55:00,8.88,8.88,8.86,8.86,16800.0,6.9059,6.9059,6.8903,6.8903,16800.0
2007-08-24 13:00:00,8.86,8.87,8.86,8.86,17600.0,6.8903,6.8981,6.8903,6.8903,17600.0
2007-08-24 13:05:00,8.86,8.86,8.86,8.86,6400.0,6.8903,6.8903,6.8903,6.8903,6400.0
2007-08-24 13:10:00,8.86,8.87,8.86,8.87,16800.0,6.8903,6.8981,6.8903,6.8981,16800.0
2007-08-24 13:15:00,8.87,8.88,8.87,8.87,8400.0,6.8981,6.9059,6.8981,6.8981,8400.0
2007-08-24 13:20:00,8.87,8.87,8.87,8.87,3200.0,6.8981,6.8981,6.8981,6.8981,3200.0
2007-08-24 13:25:00,8.87,8.87,8.86,8.86,12400.0,6.8981,6.8981,6.8903,6.8903,12400.0
2007-08-24 13:30:00,8.86,8.86,8.85,8.85,11600.0,6.8903,6.8903,6.8826,6.8826,11600.0
2007-08-24 13:35:00,8.85,8.86,8.85,8.86,14800.0,6.8826,6.8903,6.8826,6.8903,14800.0
2007-08-24 13:40:00,8.86,8.87,8.86,8.86,6800.0,6.8903,6.8981,6.8903,6.8903,6800.0
2007-08-24 13:45:00,8.86,8.86,8.85,8.85,18800.0,6.8903,6.8903,6.8826,6.8826,18800.0
2007-08-24 13:50:00,8.85,8.85,8.85,8.85,3600.0,6.8826,6.8826,6.8826,6.8826,3600.0
2007-08-24 13:55:00,8.85,8.85,8.85,8.85,5600.0,6.8826,6.8826,6.8826,6.8826,5600.0
2007-08-24 14:00:00,8.85,8.85,8.85,8.85,21600.0,6.8826,6.8826,6.8826,6.8826,21600.0
2007-08-24 14:05:00,8.86,8.87,8.86,8.87,15600.0,6.8903,6.8981,6.8903,6.8981,15600.0
2007-08-24 14:10:00,8.88,8.88,8.86,8.87,64800.0,6.9059,6.9059,6.8903,6.8981,64800.0
2007-08-24 14:15:00,8.87,8.89,8.86,8.89,72000.0,6.8981,6.9137,6.8903,6.9137,72000.0
2007-08-24 14:20:00,8.89,8.89,8.89,8.89,25200.0,6.9137,6.9137,6.9137,6.9137,25200.0
2007-08-24 14:25:00,8.89,8.9,8.89,8.9,22400.0,6.9137,6.9215,6.9137,6.9215,22400.0
2007-08-24 14:30:00,8.9,8.9,8.89,8.89,17600.0,6.9215,6.9215,6.9137,6.9137,17600.0
2007-08-24 14:35:00,8.89,8.89,8.89,8.89,20000.0,6.9137,6.9137,6.9137,6.9137,20000.0
2007-08-24 14:40:00,8.89,8.9,8.89,8.9,20800.0,6.9137,6.9215,6.9137,6.9215,20800.0
2007-08-24 14:45:00,8.9,8.9,8.89,8.9,22400.0,6.9215,6.9215,6.9137,6.9215,22400.0
2007-08-24 14:50:00,8.9,8.91,8.9,8.91,28800.0,6.9215,6.9292,6.9215,6.9292,28800.0
2007-08-24 14:55:00,8.91,8.91,8.9,8.9,8000.0,6.9292,6.9292,6.9215,6.9215,8000.0
2007-08-24 15:00:00,8.9,8.9,8.9,8.9,11200.0,6.9215,6.9215,6.9215,6.9215,11200.0
2007-08-24 15:05:00,8.9,8.9,8.88,8.89,25200.0,6.9215,6.9215,6.9059,6.9137,25200.0
2007-08-24 15:10:00,8.88,8.9,8.88,8.9,49200.0,6.9059,6.9215,6.9059,6.9215,49200.0
2007-08-24 15:15:00,8.9,8.91,8.9,8.9,20000.0,6.9215,6.9292,6.9215,6.9215,20000.0
2007-08-24 15:20:00,8.9,8.9,8.87,8.88,25600.0,6.9215,6.9215,6.8981,6.9059,25600.0
2007-08-24 15:25:00,8.88,8.9,8.88,8.89,27200.0,6.9059,6.9215,6.9059,6.9137,27200.0
2007-08-24 15:30:00,8.89,8.91,8.89,8.9,16800.0,6.9137,6.9292,6.9137,6.9215,16800.0
2007-08-24 15:35:00,8.9,8.91,8.9,8.91,14400.0,6.9215,6.9292,6.9215,6.9292,14400.0
2007-08-24 15:40:00,8.91,8.92,8.91,8.92,23200.0,6.9292,6.937,6.9292,6.937,23200.0
2007-08-24 15:45:00,8.92,8.92,8.91,8.92,40400.0,6.937,6.937,6.9292,6.937,40400.0
2007-08-24 15:50:00,8.92,8.93,8.92,8.92,71200.0,6.937,6.9448,6.937,6.937,71200.0
2007-08-24 15:55:00,8.93,8.94,8.92,8.94,152800.0,6.9448,6.9526,6.937,6.9526,152800.0
2007-08-27 09:30:00,8.88,8.96,8.88,8.9,51200.0,6.9059,6.9681,6.9059,6.9215,51200.0
2007-08-27 09:35:00,8.9,8.95,8.9,8.95,14400.0,6.9215,6.9603,6.9215,6.9603,14400.0
2007-08-27 09:40:00,8.94,8.98,8.94,8.97,15200.0,6.9526,6.9837,6.9526,6.9759,15200.0
2007-08-27 09:45:00,8.97,8.97,8.93,8.93,14800.0,6.9759,6.9759,6.9448,6.9448,14800.0
2007-08-27 09:50:00,8.93,8.94,8.91,8.92,19600.0,6.9448,6.9526,6.9292,6.937,19600.0
2007-08-27 09:55:00,8.92,8.95,8.91,8.95,18400.0,6.937,6.9603,6.9292,6.9603,18400.0
2007-08-27 10:00:00,8.95,8.95,8.9,8.9,26800.0,6.9603,6.9603,6.9215,6.9215,26800.0
2007-08-27 10:05:00,8.91,8.91,8.89,8.91,12800.0,6.9292,6.9292,6.9137,6.9292,12800.0
2007-08-27 10:10:00,8.9,8.91,8.9,8.9,4000.0,6.9215,6.9292,6.9215,6.9215,4000.0
2007-08-27 10:15:00,8.9,8.92,8.9,8.92,10800.0,6.9215,6.937,6.9215,6.937,10800.0
2007-08-27 10:20:00,8.92,8.92,8.91,8.92,7200.0,6.937,6.937,6.9292,6.937,7200.0
2007-08-27 10:25:00,8.92,8.92,8.91,8.91,12000.0,6.937,6.937,6.9292,6.9292,12000.0
2007-08-27 10:30:00,8.91,8.91,8.89,8.9,41200.0,6.9292,6.9292,6.9137,6.9215,41200.0
2007-08-27 10:35:00,8.9,8.9,8.89,8.9,21200.0,6.9215,6.9215,6.9137,6.9215,21200.0
2007-08-27 10:40:00,8.9,8.9,8.88,8.89,22000.0,6.9215,6.9215,6.9059,6.9137,22000.0
2007-08-27 10:45:00,8.89,8.9,8.88,8.88,16000.0,6.9137,6.9215,6.9059,6.9059,16000.0
2007-08-27 10:50:00,8.88,8.9,8.88,8.9,12000.0,6.9059,6.9215,6.9059,6.9215,12000.0
2007-08-27 10:55:00,8.9,8.9,8.9,8.9,3200.0,6.9215,6.9215,6.9215,6.9215,3200.0
2007-08-27 11:00:00,8.9,8.9,8.9,8.9,11200.0,6.9215,6.9215,6.9215,6.9215,11200.0
2007-08-27 11:05:00,8.9,8.9,8.88,8.89,16800.0,6.9215,6.9215,6.9059,6.9137,16800.0
2007-08-27 11:10:00,8.88,8.9,8.88,8.9,13200.0,6.9059,6.9215,6.9059,6.9215,13200.0
2007-08-27 11:15:00,8.9,8.91,8.89,8.9,26800.0,6.9215,6.9292,6.9137,6.9215,26800.0
2007-08-27 11:20:00,8.89,8.89,8.88,8.88,12000.0,6.9137,6.9137,6.9059,6.9059,12000.0
2007-08-27 11:25:00,8.88,8.89,8.88,8.89,7200.0,6.9059,6.9137,6.9059,6.9137,7200.0
2007-08-27 11:30:00,8.89,8.9,8.89,8.9,11600.0,6.9137,6.9215,6.9137,6.9215,11600.0
2007-08-27 11:35:00,8.89,8.9,8.89,8.9,5600.0,6.9137,6.9215,6.9137,6.9215,5600.0
2007-08-27 11:40:00,8.9,8.9,8.9,8.9,12400.0,6.9215,6.9215,6.9215,6.9215,12400.0
2007-08-27 11:45:00,8.9,8.9,8.9,8.9,14000.0,6.9215,6.9215,6.9215,6.9215,14000.0
2007-08-27 11:50:00,8.9,8.91,8.9,8.91,9200.0,6.9215,6.9292,6.9215,6.9292,9200.0
2007-08-27 11:55:00,8.9,8.9,8.9,8.9,2000.0,6.9215,6.9215,6.9215,6.9215,2000.0
2007-08-27 12:00:00,8.9,8.9,8.88,8.88,21200.0,6.9215,6.9215,6.9059,6.9059,21200.0
2007-08-27 12:05:00,8.89,8.9,8.89,8.89,10000.0,6.9137,6.9215,6.9137,6.9137,10000.0
2007-08-27 12:10:00,8.89,8.91,8.89,8.91,14000.0,6.9137,6.9292,6.9137,6.9292,14000.0
2007-08-27 12:15:00,8.91,8.91,8.91,8.91,10800.0,6.9292,6.9292,6.9292,6.9292,10800.0
2007-08-27 12:20:00,8.91,8.91,8.9,8.9,12400.0,6.9292,6.9292,6.9215,6.9215,12400.0
2007-08-27 12:25:00,8.9,8.9,8.9,8.9,10800.0,6.9215,6.9215,6.9215,6.9215,10800.0
2007-08-27 12:30:00,8.9,8.9,8.9,8.9,2400.0,6.9215,6.9215,6.9215,6.9215,2400.0
2007-08-27 12:35:00,8.9,8.91,8.9,8.91,10000.0,6.9215,6.9292,6.9215,6.9292,10000.0
2007-08-27 12:40:00,8.91,8.92,8.91,8.92,10400.0,6.9292,6.937,6.9292,6.937,10400.0
2007-08-27 12:45:00,8.92,8.92,8.91,8.91,8000.0,6.937,6.937,6.9292,6.9292,8000.0
2007-08-27 12:50:00,8.91,8.91,8.9,8.91,5600.0,6.9292,6.9292,6.9215,6.9292,5600.0
2007-08-27 12:55:00,8.9,8.91,8.9,8.91,10800.0,6.9215,6.9292,6.9215,6.9292,10800.0
2007-08-27 13:00:00,8.91,8.92,8.91,8.92,17200.0,6.9292,6.937,6.9292,6.937,17200.0
2007-08-27 13:05:00,8.92,8.94,8.92,8.94,21600.0,6.937,6.9526,6.937,6.9526,21600.0
2007-08-27 13:10:00,8.94,8.94,8.93,8.94,4800.0,6.9526,6.9526,6.9448,6.9526,4800.0
2007-08-27 13:15:00,8.93,8.93,8.93,8.93,8800.0,6.9448,6.9448,6.9448,6.9448,8800.0
2007-08-27 13:20:00,8.93,8.93,8.92,8.93,30800.0,6.9448,6.9448,6.937,6.9448,30800.0
2007-08-27 13:25:00,8.92,8.93,8.92,8.93,10000.0,6.937,6.9448,6.937,6.9448,10000.0
2007-08-27 13:30:00,8.92,8.93,8.92,8.92,3200.0,6.937,6.9448,6.937,6.937,3200.0
2007-08-27 13:35:00,8.92,8.93,8.91,8.91,18400.0,6.937,6.9448,6.9292,6.9292,18400.0
2007-08-27 13:40:00,8.91,8.92,8.91,8.92,8800.0,6.9292,6.937,6.9292,6.937,8800.0
2007-08-27 13:45:00,8.92,8.92,8.92,8.92,12000.0,6.937,6.937,6.937,6.937,12000.0
2007-08-27 13:50:00,8.92,8.92,8.9,8.9,29200.0,6.937,6.937,6.9215,6.9215,29200.0
2007-08-27 13:55:00,8.9,8.9,8.9,8.9,27600.0,6.9215,6.9215,6.9215,6.9215,27600.0
2007-08-27 14:00:00,8.9,8.91,8.9,8.91,20000.0,6.9215,6.9292,6.9215,6.9292,20000.0
2007-08-27 14:05:00,8.9,8.91,8.9,8.9,24400.0,6.9215,6.9292,6.9215,6.9215,24400.0
2007-08-27 14:10:00,8.91,8.91,8.9,8.91,19200.0,6.9292,6.9292,6.9215,6.9292,19200.0
2007-08-27 14:15:00,8.91,8.92,8.91,8.91,11200.0,6.9292,6.937,6.9292,6.9292,11200.0
2007-08-27 14:20:00,8.91,8.92,8.9,8.9,18800.0,6.9292,6.937,6.9215,6.9215,18800.0
2007-08-27 14:25:00,8.91,8.91,8.9,8.91,9600.0,6.9292,6.9292,6.9215,6.9292,9600.0
2007-08-27 14:30:00,8.91,8.93,8.91,8.92,25200.0,6.9292,6.9448,6.9292,6.937,25200.0
2007-08-27 14:35:00,8.92,8.92,8.92,8.92,14000.0,6.937,6.937,6.937,6.937,14000.0
2007-08-27 14:40:00,8.92,8.93,8.92,8.92,5600.0,6.937,6.9448,6.937,6.937,5600.0
2007-08-27 14:45:00,8.93,8.93,8.9,8.91,17600.0,6.9448,6.9448,6.9215,6.9292,17600.0
2007-08-27 14:50:00,8.91,8.91,8.9,8.91,21600.0,6.9292,6.9292,6.9215,6.9292,21600.0
2007-08-27 14:55:00,8.91,8.91,8.9,8.91,28000.0,6.9292,6.9292,6.9215,6.9292,28000.0
2007-08-27 15:00:00,8.9,8.91,8.9,8.9,22000.0,6.9215,6.9292,6.9215,6.9215,22000.0
2007-08-27 15:05:00,8.9,8.91,8.9,8.9,18400.0,6.9215,6.9292,6.9215,6.9215,18400.0
2007-08-27 15:10:00,8.91,8.92,8.9,8.92,21600.0,6.9292,6.937,6.9215,6.937,21600.0
2007-08-27 15:15:00,8.92,8.92,8.91,8.91,21600.0,6.937,6.937,6.9292,6.9292,21600.0
2007-08-27 15:20:00,8.91,8.92,8.91,8.92,20400.0,6.9292,6.937,6.9292,6.937,20400.0
2007-08-27 15:25:00,8.92,8.94,8.92,8.94,50400.0,6.937,6.9526,6.937,6.9526,50400.0
2007-08-27 15:30:00,8.93,8.94,8.93,8.94,49200.0,6.9448,6.9526,6.9448,6.9526,49200.0
2007-08-27 15:35:00,8.94,8.94,8.93,8.93,36400.0,6.9526,6.9526,6.9448,6.9448,36400.0
2007-08-27 15:40:00,8.93,8.94,8.93,8.94,44400.0,6.9448,6.9526,6.9448,6.9526,44400.0
2007-08-27 15:45:00,8.94,8.94,8.93,8.94,35600.0,6.9526,6.9526,6.9448,6.9526,35600.0
2007-08-27 15:50:00,8.93,8.93,8.9,8.91,65600.0,6.9448,6.9448,6.9215,6.9292,65600.0
2007-08-27 15:55:00,8.9,8.91,8.9,8.9,99600.0,6.9215,6.9292,6.9215,6.9215,99600.0
2007-08-28 09:30:00,8.85,8.88,8.85,8.88,36800.0,6.8826,6.9059,6.8826,6.9059,36800.0
2007-08-28 09:35:00,8.86,8.88,8.86,8.87,22000.0,6.8903,6.9059,6.8903,6.8981,22000.0
2007-08-28 09:40:00,8.88,8.89,8.86,8.87,22000.0,6.9059,6.9137,6.8903,6.8981,22000.0
2007-08-28 09:45:00,8.86,8.9,8.86,8.89,63200.0,6.8903,6.9215,6.8903,6.9137,63200.0
2007-08-28 09:50:00,8.89,8.89,8.85,8.86,60400.0,6.9137,6.9137,6.8826,6.8903,60400.0
2007-08-28 09:55:00,8.85,8.86,8.84,8.85,34400.0,6.8826,6.8903,6.8748,6.8826,34400.0
2007-08-28 10:00:00,8.85,8.87,8.84,8.85,48800.0,6.8826,6.8981,6.8748,6.8826,48800.0
2007-08-28 10:05:00,8.86,8.87,8.84,8.85,17200.0,6.8903,6.8981,6.8748,6.8826,17200.0
2007-08-28 10:10:00,8.85,8.86,8.85,8.86,48400.0,6.8826,6.8903,6.8826,6.8903,48400.0
2007-08-28 10:15:00,8.86,8.9,8.86,8.9,71200.0,6.8903,6.9215,6.8903,6.9215,71200.0
2007-08-28 10:20:00,8.9,8.91,8.9,8.9,31600.0,6.9215,6.9292,6.9215,6.9215,31600.0
2007-08-28 10:25:00,8.9,8.9,8.89,8.89,18800.0,6.9215,6.9215,6.9137,6.9137,18800.0
2007-08-28 10:30:00,8.89,8.91,8.89,8.9,25600.0,6.9137,6.9292,6.9137,6.9215,25600.0
2007-08-28 10:35:00,8.9,8.91,8.9,8.9,16400.0,6.9215,6.9292,6.9215,6.9215,16400.0
2007-08-28 10:40:00,8.9,8.9,8.89,8.89,14400.0,6.9215,6.9215,6.9137,6.9137,14400.0
2007-08-28 10:45:00,8.89,8.9,8.88,8.88,18400.0,6.9137,6.9215,6.9059,6.9059,18400.0
2007-08-28 10:50:00,8.88,8.88,8.87,8.87,19200.0,6.9059,6.9059,6.8981,6.8981,19200.0
2007-08-28 10:55:00,8.87,8.88,8.87,8.88,14800.0,6.8981,6.9059,6.8981,6.9059,14800.0
2007-08-28 11:00:00,8.88,8.88,8.87,8.88,21600.0,6.9059,6.9059,6.8981,6.9059,21600.0
2007-08-28 11:05:00,8.88,8.89,8.88,8.89,23600.0,6.9059,6.9137,6.9059,6.9137,23600.0
2007-08-28 11:10:00,8.89,8.9,8.88,8.9,53600.0,6.9137,6.9215,6.9059,6.9215,53600.0
2007-08-28 11:15:00,8.9,8.91,8.9,8.91,14800.0,6.9215,6.9292,6.9215,6.9292,14800.0
2007-08-28 11:20:00,8.9,8.92,8.9,8.92,32000.0,6.9215,6.937,6.9215,6.937,32000.0
2007-08-28 11:25:00,8.92,8.93,8.9,8.92,95600.0,6.937,6.9448,6.9215,6.937,95600.0
2007-08-28 11:30:00,8.92,8.93,8.91,8.92,39200.0,6.937,6.9448,6.9292,6.937,39200.0
2007-08-28 11:35:00,8.91,8.91,8.9,8.9,13600.0,6.9292,6.9292,6.9215,6.9215,13600.0
2007-08-28 11:40:00,8.9,8.91,8.9,8.91,26800.0,6.9215,6.9292,6.9215,6.9292,26800.0
2007-08-28 11:45:00,8.9,8.91,8.9,8.9,60400.0,6.9215,6.9292,6.9215,6.9215,60400.0
2007-08-28 11:50:00,8.9,8.9,8.9,8.9,25200.0,6.9215,6.9215,6.9215,6.9215,25200.0
2007-08-28 11:55:00,8.9,8.92,8.9,8.92,18800.0,6.9215,6.937,6.9215,6.937,18800.0
2007-08-28 12:00:00,8.92,8.93,8.92,8.92,13600.0,6.937,6.9448,6.937,6.937,13600.0
2007-08-28 12:05:00,8.93,8.93,8.92,8.92,14400.0,6.9448,6.9448,6.937,6.937,14400.0
2007-08-28 12:10:00,8.92,8.92,8.91,8.92,18800.0,6.937,6.937,6.9292,6.937,18800.0
2007-08-28 12:15:00,8.92,8.93,8.92,8.92,24800.0,6.937,6.9448,6.937,6.937,24800.0
2007-08-28 12:20:00,8.92,8.92,8.91,8.92,21200.0,6.937,6.937,6.9292,6.937,21200.0
2007-08-28 12:25:00,8.92,8.92,8.91,8.92,10800.0,6.937,6.937,6.9292,6.937,10800.0
2007-08-28 12:30:00,8.92,8.93,8.92,8.93,9600.0,6.937,6.9448,6.937,6.9448,9600.0
2007-08-28 12:35:00,8.93,8.93,8.92,8.92,9600.0,6.9448,6.9448,6.937,6.937,9600.0
2007-08-28 12:40:00,8.91,8.92,8.91,8.92,6000.0,6.9292,6.937,6.9292,6.937,6000.0
2007-08-28 12:45:00,8.92,8.92,8.92,8.92,6000.0,6.937,6.937,6.937,6.937,6000.0
2007-08-28 12:50:00,8.91,8.92,8.91,8.92,28000.0,6.9292,6.937,6.9292,6.937,28000.0
2007-08-28 12:55:00,8.92,8.92,8.91,8.92,18000.0,6.937,6.937,6.9292,6.937,18000.0
2007-08-28 13:00:00,8.92,8.92,8.91,8.91,9600.0,6.937,6.937,6.9292,6.9292,9600.0
2007-08-28 13:05:00,8.91,8.92,8.9,8.91,24000.0,6.9292,6.937,6.9215,6.9292,24000.0
2007-08-28 13:10:00,8.91,8.92,8.91,8.92,14800.0,6.9292,6.937,6.9292,6.937,14800.0
2007-08-28 13:15:00,8.91,8.91,8.9,8.91,20800.0,6.9292,6.9292,6.9215,6.9292,20800.0
2007-08-28 13:20:00,8.9,8.92,8.9,8.92,37600.0,6.9215,6.937,6.9215,6.937,37600.0
2007-08-28 13:25:00,8.92,8.94,8.92,8.93,30400.0,6.937,6.9526,6.937,6.9448,30400.0
2007-08-28 13:30:00,8.93,8.93,8.93,8.93,20400.0,6.9448,6.9448,6.9448,6.9448,20400.0
2007-08-28 13:35:00,8.92,8.93,8.92,8.92,31200.0,6.937,6.9448,6.937,6.937,31200.0
2007-08-28 13:40:00,8.92,8.92,8.92,8.92,32400.0,6.937,6.937,6.937,6.937,32400.0
2007-08-28 13:45:00,8.92,8.92,8.91,8.91,50800.0,6.937,6.937,6.9292,6.9292,50800.0
2007-08-28 13:50:00,8.91,8.91,8.91,8.91,15200.0,6.9292,6.9292,6.9292,6.9292,15200.0
2007-08-28 13:55:00,8.91,8.91,8.9,8.9,28400.0,6.9292,6.9292,6.9215,6.9215,28400.0
2007-08-28 14:00:00,8.9,8.91,8.9,8.9,75600.0,6.9215,6.9292,6.9215,6.9215,75600.0
2007-08-28 14:05:00,8.9,8.92,8.9,8.91,40800.0,6.9215,6.937,6.9215,6.9292,40800.0
2007-08-28 14:10:00,8.91,8.92,8.91,8.91,20400.0,6.9292,6.937,6.9292,6.9292,20400.0
2007-08-28 14:15:00,8.91,8.91,8.9,8.9,29600.0,6.9292,6.9292,6.9215,6.9215,29600.0
2007-08-28 14:20:00,8.9,8.91,8.9,8.91,30000.0,6.9215,6.9292,6.9215,6.9292,30000.0
2007-08-28 14:25:00,8.9,8.91,8.9,8.91,25600.0,6.9215,6.9292,6.9215,6.9292,25600.0
2007-08-28 14:30:00,8.91,8.92,8.9,8.9,37200.0,6.9292,6.937,6.9215,6.9215,37200.0
2007-08-28 14:35:00,8.9,8.9,8.9,8.9,68000.0,6.9215,6.9215,6.9215,6.9215,68000.0
2007-08-28 14:40:00,8.9,8.9,8.9,8.9,59200.0,6.9215,6.9215,6.9215,6.9215,59200.0
2007-08-28 14:45:00,8.9,8.91,8.9,8.9,17200.0,6.9215,6.9292,6.9215,6.9215,17200.0
2007-08-28 14:50:00,8.9,8.9,8.9,8.9,20400.0,6.9215,6.9215,6.9215,6.9215,20400.0
2007-08-28 14:55:00,8.9,8.9,8.9,8.9,23200.0,6.9215,6.9215,6.9215,6.9215,23200.0
2007-08-28 15:00:00,8.9,8.9,8.9,8.9,22800.0,6.9215,6.9215,6.9215,6.9215,22800.0
2007-08-28 15:05:00,8.9,8.9,8.9,8.9,28000.0,6.9215,6.9215,6.9215,6.9215,28000.0
2007-08-28 15:10:00,8.9,8.9,8.9,8.9,20000.0,6.9215,6.9215,6.9215,6.9215,20000.0
2007-08-28 15:15:00,8.9,8.9,8.9,8.9,74000.0,6.9215,6.9215,6.9215,6.9215,74000.0
2007-08-28 15:20:00,8.9,8.9,8.89,8.89,29600.0,6.9215,6.9215,6.9137,6.9137,29600.0
2007-08-28 15:25:00,8.89,8.89,8.89,8.89,37600.0,6.9137,6.9137,6.9137,6.9137,37600.0
2007-08-28 15:30:00,8.89,8.89,8.89,8.89,66000.0,6.9137,6.9137,6.9137,6.9137,66000.0
2007-08-28 15:35:00,8.89,8.89,8.88,8.89,86000.0,6.9137,6.9137,6.9059,6.9137,86000.0
2007-08-28 15:40:00,8.89,8.9,8.89,8.89,119200.0,6.9137,6.9215,6.9137,6.9137,119200.0
2007-08-28 15:45:00,8.89,8.9,8.89,8.9,144000.0,6.9137,6.9215,6.9137,6.9215,144000.0
2007-08-28 15:50:00,8.89,8.9,8.87,8.87,225600.0,6.9137,6.9215,6.8981,6.8981,225600.0
2007-08-28 15:55:00,8.87,8.87,8.84,8.84,196400.0,6.8981,6.8981,6.8748,6.8748,196400.0
2007-08-29 09:30:00,8.88,8.92,8.8,8.84,63200.0,6.9059,6.937,6.8437,6.8748,63200.0
2007-08-29 09:35:00,8.83,8.85,8.8,8.8,30400.0,6.867,6.8826,6.8437,6.8437,30400.0
2007-08-29 09:40:00,8.8,8.81,8.79,8.8,25600.0,6.8437,6.8515,6.8359,6.8437,25600.0
2007-08-29 09:45:00,8.8,8.82,8.78,8.82,39200.0,6.8437,6.8592,6.8281,6.8592,39200.0
2007-08-29 09:50:00,8.82,8.84,8.81,8.83,20800.0,6.8592,6.8748,6.8515,6.867,20800.0
2007-08-29 09:55:00,8.82,8.83,8.82,8.83,11200.0,6.8592,6.867,6.8592,6.867,11200.0
2007-08-29 10:00:00,8.83,8.84,8.81,8.82,106400.0,6.867,6.8748,6.8515,6.8592,106400.0
2007-08-29 10:05:00,8.82,8.83,8.82,8.82,22000.0,6.8592,6.867,6.8592,6.8592,22000.0
2007-08-29 10:10:00,8.82,8.83,8.81,8.83,18400.0,6.8592,6.867,6.8515,6.867,18400.0
2007-08-29 10:15:00,8.83,8.84,8.83,8.84,21200.0,6.867,6.8748,6.867,6.8748,21200.0
2007-08-29 10:20:00,8.84,8.87,8.84,8.85,27200.0,6.8748,6.8981,6.8748,6.8826,27200.0
2007-08-29 10:25:00,8.85,8.85,8.84,8.84,14400.0,6.8826,6.8826,6.8748,6.8748,14400.0
2007-08-29 10:30:00,8.85,8.86,8.84,8.84,26800.0,6.8826,6.8903,6.8748,6.8748,26800.0
2007-08-29 10:35:00,8.84,8.84,8.83,8.83,12000.0,6.8748,6.8748,6.867,6.867,12000.0
2007-08-29 10:40:00,8.84,8.85,8.84,8.85,10000.0,6.8748,6.8826,6.8748,6.8826,10000.0
2007-08-29 10:45:00,8.85,8.86,8.85,8.85,9200.0,6.8826,6.8903,6.8826,6.8826,9200.0
2007-08-29 10:50:00,8.85,8.86,8.85,8.86,14800.0,6.8826,6.8903,6.8826,6.8903,14800.0
2007-08-29 10:55:00,8.86,8.87,8.86,8.86,8400.0,6.8903,6.8981,6.8903,6.8903,8400.0
2007-08-29 11:00:00,8.87,8.88,8.87,8.88,16400.0,6.8981,6.9059,6.8981,6.9059,16400.0
2007-08-29 11:05:00,8.88,8.88,8.87,8.87,17600.0,6.9059,6.9059,6.8981,6.8981,17600.0
2007-08-29 11:10:00,8.87,8.87,8.86,8.86,9600.0,6.8981,6.8981,6.8903,6.8903,9600.0
2007-08-29 11:15:00,8.86,8.86,8.86,8.86,6800.0,6.8903,6.8903,6.8903,6.8903,6800.0
2007-08-29 11:20:00,8.86,8.86,8.85,8.85,19200.0,6.8903,6.8903,6.8826,6.8826,19200.0
2007-08-29 11:25:00,8.86,8.86,8.84,8.84,13200.0,6.8903,6.8903,6.8748,6.8748,13200.0
2007-08-29 11:30:00,8.84,8.84,8.84,8.84,17600.0,6.8748,6.8748,6.8748,6.8748,17600.0
2007-08-29 11:35:00,8.84,8.85,8.84,8.85,27200.0,6.8748,6.8826,6.8748,6.8826,27200.0
2007-08-29 11:40:00,8.85,8.86,8.85,8.85,32800.0,6.8826,6.8903,6.8826,6.8826,32800.0
2007-08-29 11:45:00,8.85,8.86,8.85,8.85,19600.0,6.8826,6.8903,6.8826,6.8826,19600.0
2007-08-29 11:50:00,8.85,8.85,8.84,8.84,24800.0,6.8826,6.8826,6.8748,6.8748,24800.0
2007-08-29 11:55:00,8.84,8.86,8.84,8.86,16400.0,6.8748,6.8903,6.8748,6.8903,16400.0
2007-08-29 12:00:00,8.86,8.86,8.85,8.85,24800.0,6.8903,6.8903,6.8826,6.8826,24800.0
2007-08-29 12:05:00,8.84,8.85,8.84,8.84,10000.0,6.8748,6.8826,6.8748,6.8748,10000.0
2007-08-29 12:10:00,8.84,8.85,8.84,8.84,23200.0,6.8748,6.8826,6.8748,6.8748,23200.0
2007-08-29 12:15:00,8.85,8.85,8.84,8.84,9200.0,6.8826,6.8826,6.8748,6.8748,9200.0
2007-08-29 12:20:00,8.84,8.84,8.84,8.84,6000.0,6.8748,6.8748,6.8748,6.8748,6000.0
2007-08-29 12:25:00,8.84,8.84,8.81,8.81,32000.0,6.8748,6.8748,6.8515,6.8515,32000.0
2007-08-29 12:30:00,8.82,8.82,8.81,8.82,15600.0,6.8592,6.8592,6.8515,6.8592,15600.0
2007-08-29 12:35:00,8.82,8.82,8.81,8.82,42800.0,6.8592,6.8592,6.8515,6.8592,42800.0
2007-08-29 12:40:00,8.83,8.84,8.83,8.84,7200.0,6.867,6.8748,6.867,6.8748,7200.0
2007-08-29 12:45:00,8.84,8.84,8.83,8.83,9200.0,6.8748,6.8748,6.867,6.867,9200.0
2007-08-29 12:50:00,8.83,8.83,8.81,8.82,52000.0,6.867,6.867,6.8515,6.8592,52000.0
2007-08-29 12:55:00,8.82,8.82,8.81,8.82,73200.0,6.8592,6.8592,6.8515,6.8592,73200.0
2007-08-29 13:00:00,8.83,8.83,8.83,8.83,10800.0,6.867,6.867,6.867,6.867,10800.0
2007-08-29 13:05:00,8.83,8.83,8.83,8.83,13200.0,6.867,6.867,6.867,6.867,13200.0
2007-08-29 13:10:00,8.83,8.83,8.83,8.83,8000.0,6.867,6.867,6.867,6.867,8000.0
2007-08-29 13:15:00,8.83,8.83,8.83,8.83,11600.0,6.867,6.867,6.867,6.867,11600.0
2007-08-29 13:20:00,8.83,8.83,8.83,8.83,20000.0,6.867,6.867,6.867,6.867,20000.0
2007-08-29 13:25:00,8.83,8.83,8.83,8.83,9600.0,6.867,6.867,6.867,6.867,9600.0
2007-08-29 13:30:00,8.83,8.83,8.83,8.83,7600.0,6.867,6.867,6.867,6.867,7600.0
2007-08-29 13:35:00,8.83,8.84,8.83,8.84,33600.0,6.867,6.8748,6.867,6.8748,33600.0
2007-08-29 13:40:00,8.84,8.85,8.84,8.84,12400.0,6.8748,6.8826,6.8748,6.8748,12400.0
2007-08-29 13:45:00,8.84,8.85,8.83,8.84,8800.0,6.8748,6.8826,6.867,6.8748,8800.0
2007-08-29 13:50:00,8.84,8.84,8.83,8.83,10800.0,6.8748,6.8748,6.867,6.867,10800.0
2007-08-29 13:55:00,8.84,8.84,8.84,8.84,9600.0,6.8748,6.8748,6.8748,6.8748,9600.0
2007-08-29 14:00:00,8.84,8.86,8.84,8.86,20000.0,6.8748,6.8903,6.8748,6.8903,20000.0
2007-08-29 14:05:00,8.85,8.87,8.85,8.86,10800.0,6.8826,6.8981,6.8826,6.8903,10800.0
2007-08-29 14:10:00,8.86,8.87,8.86,8.86,15600.0,6.8903,6.8981,6.8903,6.8903,15600.0
2007-08-29 14:15:00,8.86,8.87,8.86,8.86,7600.0,6.8903,6.8981,6.8903,6.8903,7600.0
2007-08-29 14:20:00,8.86,8.86,8.85,8.86,19200.0,6.8903,6.8903,6.8826,6.8903,19200.0
2007-08-29 14:25:00,8.85,8.85,8.85,8.85,4400.0,6.8826,6.8826,6.8826,6.8826,4400.0
2007-08-29 14:30:00,8.85,8.87,8.85,8.87,32000.0,6.8826,6.8981,6.8826,6.8981,32000.0
2007-08-29 14:35:00,8.86,8.88,8.86,8.87,14000.0,6.8903,6.9059,6.8903,6.8981,14000.0
2007-08-29 14:40:00,8.87,8.87,8.86,8.86,12000.0,6.8981,6.8981,6.8903,6.8903,12000.0
2007-08-29 14:45:00,8.87,8.87,8.86,8.87,16000.0,6.8981,6.8981,6.8903,6.8981,16000.0
2007-08-29 14:50:00,8.86,8.87,8.85,8.85,18800.0,6.8903,6.8981,6.8826,6.8826,18800.0
2007-08-29 14:55:00,8.85,8.86,8.85,8.85,13600.0,6.8826,6.8903,6.8826,6.8826,13600.0
2007-08-29 15:00:00,8.85,8.86,8.85,8.86,18000.0,6.8826,6.8903,6.8826,6.8903,18000.0
2007-08-29 15:05:00,8.86,8.88,8.85,8.88,13200.0,6.8903,6.9059,6.8826,6.9059,13200.0
2007-08-29 15:10:00,8.88,8.9,8.88,8.9,27200.0,6.9059,6.9215,6.9059,6.9215,27200.0
2007-08-29 15:15:00,8.9,8.9,8.89,8.9,23200.0,6.9215,6.9215,6.9137,6.9215,23200.0
2007-08-29 15:20:00,8.9,8.9,8.89,8.9,34400.0,6.9215,6.9215,6.9137,6.9215,34400.0
2007-08-29 15:25:00,8.9,8.92,8.9,8.92,29600.0,6.9215,6.937,6.9215,6.937,29600.0
2007-08-29 15:30:00,8.92,8.94,8.92,8.94,34400.0,6.937,6.9526,6.937,6.9526,34400.0
2007-08-29 15:35:00,8.94,8.95,8.93,8.94,86400.0,6.9526,6.9603,6.9448,6.9526,86400.0
2007-08-29 15:40:00,8.94,8.95,8.93,8.93,34000.0,6.9526,6.9603,6.9448,6.9448,34000.0
2007-08-29 15:45:00,8.93,8.96,8.93,8.96,56800.0,6.9448,6.9681,6.9448,6.9681,56800.0
2007-08-29 15:50:00,8.96,8.99,8.96,8.99,176400.0,6.9681,6.9914,6.9681,6.9914,176400.0
2007-08-29 15:55:00,8.99,8.99,8.97,8.97,174000.0,6.9914,6.9914,6.9759,6.9759,174000.0
2007-08-30 09:30:00,8.88,9.03,8.88,9.0,61600.0,6.9059,7.0226,6.9059,6.9992,61600.0
2007-08-30 09:35:00,9.01,9.02,9.0,9.01,25200.0,7.007,7.0148,6.9992,7.007,25200.0
2007-08-30 09:40:00,9.0,9.03,9.0,9.02,40000.0,6.9992,7.0226,6.9992,7.0148,40000.0
2007-08-30 09:45:00,9.02,9.03,9.01,9.03,78000.0,7.0148,7.0226,7.007,7.0226,78000.0
2007-08-30 09:50:00,9.03,9.03,9.01,9.03,98400.0,7.0226,7.0226,7.007,7.0226,98400.0
2007-08-30 09:55:00,9.03,9.03,8.99,9.0,61200.0,7.0226,7.0226,6.9914,6.9992,61200.0
2007-08-30 10:00:00,9.0,9.03,8.99,9.02,47200.0,6.9992,7.0226,6.9914,7.0148,47200.0
2007-08-30 10:05:00,9.01,9.07,9.01,9.07,92400.0,7.007,7.0537,7.007,7.0537,92400.0
2007-08-30 10:10:00,9.06,9.08,9.06,9.06,57200.0,7.0459,7.0614,7.0459,7.0459,57200.0
2007-08-30 10:15:00,9.06,9.07,9.06,9.06,39200.0,7.0459,7.0537,7.0459,7.0459,39200.0
2007-08-30 10:20:00,9.06,9.09,9.06,9.07,49600.0,7.0459,7.0692,7.0459,7.0537,49600.0
2007-08-30 10:25:00,9.07,9.09,9.07,9.08,44800.0,7.0537,7.0692,7.0537,7.0614,44800.0
2007-08-30 10:30:00,9.08,9.08,9.07,9.08,61600.0,7.0614,7.0614,7.0537,7.0614,61600.0
2007-08-30 10:35:00,9.07,9.08,9.07,9.07,30000.0,7.0537,7.0614,7.0537,7.0537,30000.0
2007-08-30 10:40:00,9.07,9.11,9.07,9.11,57600.0,7.0537,7.0848,7.0537,7.0848,57600.0
2007-08-30 10:45:00,9.11,9.11,9.09,9.09,28400.0,7.0848,7.0848,7.0692,7.0692,28400.0
2007-08-30 10:50:00,9.1,9.11,9.09,9.11,40400.0,7.077,7.0848,7.0692,7.0848,40400.0
2007-08-30 10:55:00,9.1,9.11,9.1,9.1,13600.0,7.077,7.0848,7.077,7.077,13600.0
2007-08-30 11:00:00,9.1,9.11,9.1,9.1,35200.0,7.077,7.0848,7.077,7.077,35200.0
2007-08-30 11:05:00,9.1,9.1,9.06,9.06,98400.0,7.077,7.077,7.0459,7.0459,98400.0
2007-08-30 11:10:00,9.06,9.09,9.06,9.09,108000.0,7.0459,7.0692,7.0459,7.0692,108000.0
2007-08-30 11:15:00,9.1,9.13,9.09,9.12,35200.0,7.077,7.1003,7.0692,7.0925,35200.0
2007-08-30 11:20:00,9.12,9.13,9.12,9.13,23600.0,7.0925,7.1003,7.0925,7.1003,23600.0
2007-08-30 11:25:00,9.12,9.12,9.1,9.1,26400.0,7.0925,7.0925,7.077,7.077,26400.0
2007-08-30 11:30:00,9.1,9.11,9.1,9.1,32800.0,7.077,7.0848,7.077,7.077,32800.0
2007-08-30 11:35:00,9.1,9.11,9.1,9.11,17600.0,7.077,7.0848,7.077,7.0848,17600.0
2007-08-30 11:40:00,9.11,9.12,9.11,9.12,26800.0,7.0848,7.0925,7.0848,7.0925,26800.0
2007-08-30 11:45:00,9.11,9.12,9.11,9.11,7600.0,7.0848,7.0925,7.0848,7.0848,7600.0
2007-08-30 11:50:00,9.11,9.12,9.1,9.11,10000.0,7.0848,7.0925,7.077,7.0848,10000.0
2007-08-30 11:55:00,9.1,9.1,9.1,9.1,21200.0,7.077,7.077,7.077,7.077,21200.0
2007-08-30 12:00:00,9.1,9.1,9.1,9.1,34000.0,7.077,7.077,7.077,7.077,34000.0
2007-08-30 12:05:00,9.1,9.1,9.09,9.09,17200.0,7.077,7.077,7.0692,7.0692,17200.0
2007-08-30 12:10:00,9.09,9.11,9.09,9.11,17600.0,7.0692,7.0848,7.0692,7.0848,17600.0
2007-08-30 12:15:00,9.1,9.1,9.07,9.07,19200.0,7.077,7.077,7.0537,7.0537,19200.0
2007-08-30 12:20:00,9.07,9.1,9.06,9.1,21200.0,7.0537,7.077,7.0459,7.077,21200.0
2007-08-30 12:25:00,9.09,9.11,9.09,9.1,16400.0,7.0692,7.0848,7.0692,7.077,16400.0
2007-08-30 12:30:00,9.1,9.11,9.1,9.11,13600.0,7.077,7.0848,7.077,7.0848,13600.0
2007-08-30 12:35:00,9.11,9.12,9.09,9.12,38800.0,7.0848,7.0925,7.0692,7.0925,38800.0
2007-08-30 12:40:00,9.12,9.12,9.1,9.11,10400.0,7.0925,7.0925,7.077,7.0848,10400.0
2007-08-30 12:45:00,9.11,9.11,9.1,9.1,8400.0,7.0848,7.0848,7.077,7.077,8400.0
2007-08-30 12:50:00,9.1,9.1,9.1,9.1,18800.0,7.077,7.077,7.077,7.077,18800.0
2007-08-30 12:55:00,9.1,9.1,9.1,9.1,49600.0,7.077,7.077,7.077,7.077,49600.0
2007-08-30 13:00:00,9.1,9.1,9.09,9.1,16400.0,7.077,7.077,7.0692,7.077,16400.0
2007-08-30 13:05:00,9.1,9.1,9.1,9.1,10000.0,7.077,7.077,7.077,7.077,10000.0
2007-08-30 13:10:00,9.09,9.1,9.09,9.1,10400.0,7.0692,7.077,7.0692,7.077,10400.0
2007-08-30 13:15:00,9.1,9.1,9.09,9.09,34400.0,7.077,7.077,7.0692,7.0692,34400.0
2007-08-30 13:20:00,9.09,9.09,9.08,9.08,11600.0,7.0692,7.0692,7.0614,7.0614,11600.0
2007-08-30 13:25:00,9.08,9.08,9.06,9.07,34000.0,7.0614,7.0614,7.0459,7.0537,34000.0
2007-08-30 13:30:00,9.07,9.07,9.06,9.06,8400.0,7.0537,7.0537,7.0459,7.0459,8400.0
2007-08-30 13:35:00,9.06,9.07,9.06,9.06,20000.0,7.0459,7.0537,7.0459,7.0459,20000.0
2007-08-30 13:40:00,9.06,9.06,9.05,9.06,16400.0,7.0459,7.0459,7.0381,7.0459,16400.0
2007-08-30 13:45:00,9.06,9.06,9.05,9.05,18400.0,7.0459,7.0459,7.0381,7.0381,18400.0
2007-08-30 13:50:00,9.05,9.06,9.05,9.06,20800.0,7.0381,7.0459,7.0381,7.0459,20800.0
2007-08-30 13:55:00,9.06,9.07,9.06,9.07,20000.0,7.0459,7.0537,7.0459,7.0537,20000.0
2007-08-30 14:00:00,9.07,9.09,9.07,9.08,22800.0,7.0537,7.0692,7.0537,7.0614,22800.0
2007-08-30 14:05:00,9.08,9.08,9.06,9.06,15200.0,7.0614,7.0614,7.0459,7.0459,15200.0
2007-08-30 14:10:00,9.06,9.07,9.06,9.06,15600.0,7.0459,7.0537,7.0459,7.0459,15600.0
2007-08-30 14:15:00,9.06,9.06,9.06,9.06,32800.0,7.0459,7.0459,7.0459,7.0459,32800.0
2007-08-30 14:20:00,9.06,9.06,9.06,9.06,33600.0,7.0459,7.0459,7.0459,7.0459,33600.0
2007-08-30 14:25:00,9.06,9.06,9.06,9.06,21600.0,7.0459,7.0459,7.0459,7.0459,21600.0
2007-08-30 14:30:00,9.06,9.06,9.05,9.06,36800.0,7.0459,7.0459,7.0381,7.0459,36800.0
2007-08-30 14:35:00,9.06,9.06,9.05,9.05,14800.0,7.0459,7.0459,7.0381,7.0381,14800.0
2007-08-30 14:40:00,9.06,9.06,9.03,9.03,26400.0,7.0459,7.0459,7.0226,7.0226,26400.0
2007-08-30 14:45:00,9.04,9.04,9.03,9.04,42400.0,7.0303,7.0303,7.0226,7.0303,42400.0
2007-08-30 14:50:00,9.04,9.05,9.04,9.05,24000.0,7.0303,7.0381,7.0303,7.0381,24000.0
2007-08-30 14:55:00,9.05,9.06,9.04,9.05,57200.0,7.0381,7.0459,7.0303,7.0381,57200.0
2007-08-30 15:00:00,9.04,9.06,9.04,9.06,22400.0,7.0303,7.0459,7.0303,7.0459,22400.0
2007-08-30 15:05:00,9.06,9.06,9.05,9.06,26400.0,7.0459,7.0459,7.0381,7.0459,26400.0
2007-08-30 15:10:00,9.06,9.07,9.06,9.06,42000.0,7.0459,7.0537,7.0459,7.0459,42000.0
2007-08-30 15:15:00,9.06,9.07,9.06,9.07,24000.0,7.0459,7.0537,7.0459,7.0537,24000.0
2007-08-30 15:20:00,9.07,9.08,9.06,9.08,36400.0,7.0537,7.0614,7.0459,7.0614,36400.0
2007-08-30 15:25:00,9.07,9.07,9.06,9.06,19600.0,7.0537,7.0537,7.0459,7.0459,19600.0
2007-08-30 15:30:00,9.06,9.06,9.06,9.06,20800.0,7.0459,7.0459,7.0459,7.0459,20800.0
2007-08-30 15:35:00,9.07,9.07,9.05,9.06,30000.0,7.0537,7.0537,7.0381,7.0459,30000.0
2007-08-30 15:40:00,9.06,9.06,9.05,9.06,43200.0,7.0459,7.0459,7.0381,7.0459,43200.0
2007-08-30 15:45:00,9.06,9.06,9.05,9.06,48800.0,7.0459,7.0459,7.0381,7.0459,48800.0
2007-08-30 15:50:00,9.06,9.08,9.05,9.07,45600.0,7.0459,7.0614,7.0381,7.0537,45600.0
2007-08-30 15:55:00,9.07,9.08,9.06,9.08,160400.0,7.0537,7.0614,7.0459,7.0614,160400.0
2007-08-31 09:30:00,9.17,9.18,9.08,9.13,84800.0,7.1314,7.1392,7.0614,7.1003,84800.0
2007-08-31 09:35:00,9.13,9.13,9.12,9.13,21200.0,7.1003,7.1003,7.0925,7.1003,21200.0
2007-08-31 09:40:00,9.13,9.13,9.11,9.11,5200.0,7.1003,7.1003,7.0848,7.0848,5200.0
2007-08-31 09:45:00,9.11,9.13,9.1,9.13,12400.0,7.0848,7.1003,7.077,7.1003,12400.0
2007-08-31 09:50:00,9.12,9.13,9.12,9.13,23600.0,7.0925,7.1003,7.0925,7.1003,23600.0
2007-08-31 09:55:00,9.13,9.15,9.13,9.14,18000.0,7.1003,7.1159,7.1003,7.1081,18000.0
2007-08-31 10:00:00,9.15,9.17,9.13,9.14,80400.0,7.1159,7.1314,7.1003,7.1081,80400.0
2007-08-31 10:05:00,9.15,9.16,9.13,9.13,46800.0,7.1159,7.1236,7.1003,7.1003,46800.0
2007-08-31 10:10:00,9.13,9.15,9.13,9.14,42400.0,7.1003,7.1159,7.1003,7.1081,42400.0
2007-08-31 10:15:00,9.14,9.15,9.13,9.13,33600.0,7.1081,7.1159,7.1003,7.1003,33600.0
2007-08-31 10:20:00,9.14,9.14,9.13,9.13,24400.0,7.1081,7.1081,7.1003,7.1003,24400.0
2007-08-31 10:25:00,9.13,9.14,9.13,9.13,36800.0,7.1003,7.1081,7.1003,7.1003,36800.0
2007-08-31 10:30:00,9.13,9.15,9.13,9.13,45200.0,7.1003,7.1159,7.1003,7.1003,45200.0
2007-08-31 10:35:00,9.14,9.15,9.13,9.15,32800.0,7.1081,7.1159,7.1003,7.1159,32800.0
2007-08-31 10:40:00,9.15,9.15,9.14,9.14,23600.0,7.1159,7.1159,7.1081,7.1081,23600.0
2007-08-31 10:45:00,9.13,9.14,9.13,9.13,9600.0,7.1003,7.1081,7.1003,7.1003,9600.0
2007-08-31 10:50:00,9.13,9.13,9.13,9.13,22800.0,7.1003,7.1003,7.1003,7.1003,22800.0
2007-08-31 10:55:00,9.13,9.13,9.12,9.13,25200.0,7.1003,7.1003,7.0925,7.1003,25200.0
2007-08-31 11:00:00,9.11,9.13,9.11,9.12,52800.0,7.0848,7.1003,7.0848,7.0925,52800.0
2007-08-31 11:05:00,9.12,9.13,9.1,9.1,43200.0,7.0925,7.1003,7.077,7.077,43200.0
2007-08-31 11:10:00,9.1,9.12,9.09,9.12,20000.0,7.077,7.0925,7.0692,7.0925,20000.0
2007-08-31 11:15:00,9.12,9.13,9.12,9.13,26000.0,7.0925,7.1003,7.0925,7.1003,26000.0
2007-08-31 11:20:00,9.13,9.13,9.12,9.13,21600.0,7.1003,7.1003,7.0925,7.1003,21600.0
2007-08-31 11:25:00,9.13,9.13,9.12,9.12,25200.0,7.1003,7.1003,7.0925,7.0925,25200.0
2007-08-31 11:30:00,9.12,9.13,9.12,9.13,8800.0,7.0925,7.1003,7.0925,7.1003,8800.0
2007-08-31 11:35:00,9.13,9.13,9.12,9.12,18000.0,7.1003,7.1003,7.0925,7.0925,18000.0
2007-08-31 11:40:00,9.12,9.13,9.12,9.12,14800.0,7.0925,7.1003,7.0925,7.0925,14800.0
2007-08-31 11:45:00,9.12,9.12,9.11,9.12,15600.0,7.0925,7.0925,7.0848,7.0925,15600.0
2007-08-31 11:50:00,9.12,9.13,9.12,9.12,15200.0,7.0925,7.1003,7.0925,7.0925,15200.0
2007-08-31 11:55:00,9.12,9.13,9.12,9.12,17600.0,7.0925,7.1003,7.0925,7.0925,17600.0
2007-08-31 12:00:00,9.12,9.13,9.12,9.12,10400.0,7.0925,7.1003,7.0925,7.0925,10400.0
2007-08-31 12:05:00,9.12,9.12,9.12,9.12,17600.0,7.0925,7.0925,7.0925,7.0925,17600.0
2007-08-31 12:10:00,9.12,9.12,9.12,9.12,8400.0,7.0925,7.0925,7.0925,7.0925,8400.0
2007-08-31 12:15:00,9.12,9.13,9.12,9.13,10800.0,7.0925,7.1003,7.0925,7.1003,10800.0
2007-08-31 12:20:00,9.14,9.14,9.13,9.14,4800.0,7.1081,7.1081,7.1003,7.1081,4800.0
2007-08-31 12:25:00,9.13,9.13,9.13,9.13,5200.0,7.1003,7.1003,7.1003,7.1003,5200.0
2007-08-31 12:30:00,9.13,9.15,9.13,9.15,18000.0,7.1003,7.1159,7.1003,7.1159,18000.0
2007-08-31 12:35:00,9.15,9.16,9.15,9.16,37200.0,7.1159,7.1236,7.1159,7.1236,37200.0
2007-08-31 12:40:00,9.16,9.16,9.15,9.16,14800.0,7.1236,7.1236,7.1159,7.1236,14800.0
2007-08-31 12:45:00,9.16,9.16,9.15,9.15,4400.0,7.1236,7.1236,7.1159,7.1159,4400.0
2007-08-31 12:50:00,9.15,9.15,9.14,9.14,12000.0,7.1159,7.1159,7.1081,7.1081,12000.0
2007-08-31 12:55:00,9.15,9.15,9.15,9.15,7200.0,7.1159,7.1159,7.1159,7.1159,7200.0
2007-08-31 13:00:00,9.15,9.15,9.14,9.15,6800.0,7.1159,7.1159,7.1081,7.1159,6800.0
2007-08-31 13:05:00,9.14,9.15,9.14,9.15,4800.0,7.1081,7.1159,7.1081,7.1159,4800.0
2007-08-31 13:10:00,9.15,9.15,9.15,9.15,11200.0,7.1159,7.1159,7.1159,7.1159,11200.0
2007-08-31 13:15:00,9.15,9.15,9.15,9.15,9600.0,7.1159,7.1159,7.1159,7.1159,9600.0
2007-08-31 13:20:00,9.14,9.15,9.14,9.14,4400.0,7.1081,7.1159,7.1081,7.1081,4400.0
2007-08-31 13:25:00,9.14,9.14,9.14,9.14,0.0,7.1081,7.1081,7.1081,7.1081,0.0
2007-08-31 13:30:00,9.14,9.14,9.13,9.13,7200.0,7.1081,7.1081,7.1003,7.1003,7200.0
2007-08-31 13:35:00,9.13,9.15,9.13,9.15,30400.0,7.1003,7.1159,7.1003,7.1159,30400.0
2007-08-31 13:40:00,9.14,9.14,9.13,9.13,4800.0,7.1081,7.1081,7.1003,7.1003,4800.0
2007-08-31 13:45:00,9.13,9.14,9.13,9.14,48000.0,7.1003,7.1081,7.1003,7.1081,48000.0
2007-08-31 13:50:00,9.14,9.15,9.13,9.15,22400.0,7.1081,7.1159,7.1003,7.1159,22400.0
2007-08-31 13:55:00,9.16,9.16,9.15,9.15,6400.0,7.1236,7.1236,7.1159,7.1159,6400.0
2007-08-31 14:00:00,9.15,9.16,9.15,9.16,17600.0,7.1159,7.1236,7.1159,7.1236,17600.0
2007-08-31 14:05:00,9.15,9.16,9.15,9.16,18800.0,7.1159,7.1236,7.1159,7.1236,18800.0
2007-08-31 14:10:00,9.16,9.16,9.15,9.15,16400.0,7.1236,7.1236,7.1159,7.1159,16400.0
2007-08-31 14:15:00,9.15,9.16,9.15,9.15,28000.0,7.1159,7.1236,7.1159,7.1159,28000.0
2007-08-31 14:20:00,9.15,9.15,9.15,9.15,14800.0,7.1159,7.1159,7.1159,7.1159,14800.0
2007-08-31 14:25:00,9.14,9.15,9.14,9.14,12000.0,7.1081,7.1159,7.1081,7.1081,12000.0
2007-08-31 14:30:00,9.14,9.15,9.14,9.14,11600.0,7.1081,7.1159,7.1081,7.1081,11600.0
2007-08-31 14:35:00,9.14,9.15,9.13,9.15,23200.0,7.1081,7.1159,7.1003,7.1159,23200.0
2007-08-31 14:40:00,9.15,9.15,9.15,9.15,7600.0,7.1159,7.1159,7.1159,7.1159,7600.0
2007-08-31 14:45:00,9.15,9.15,9.15,9.15,11200.0,7.1159,7.1159,7.1159,7.1159,11200.0
2007-08-31 14:50:00,9.15,9.15,9.13,9.13,16000.0,7.1159,7.1159,7.1003,7.1003,16000.0
2007-08-31 14:55:00,9.14,9.14,9.13,9.13,13600.0,7.1081,7.1081,7.1003,7.1003,13600.0
2007-08-31 15:00:00,9.13,9.14,9.13,9.14,11600.0,7.1003,7.1081,7.1003,7.1081,11600.0
2007-08-31 15:05:00,9.14,9.15,9.14,9.15,15200.0,7.1081,7.1159,7.1081,7.1159,15200.0
2007-08-31 15:10:00,9.15,9.16,9.15,9.16,29600.0,7.1159,7.1236,7.1159,7.1236,29600.0
2007-08-31 15:15:00,9.16,9.17,9.16,9.16,29200.0,7.1236,7.1314,7.1236,7.1236,29200.0
2007-08-31 15:20:00,9.17,9.17,9.16,9.16,24800.0,7.1314,7.1314,7.1236,7.1236,24800.0
2007-08-31 15:25:00,9.16,9.17,9.16,9.17,24800.0,7.1236,7.1314,7.1236,7.1314,24800.0
2007-08-31 15:30:00,9.17,9.17,9.16,9.16,34400.0,7.1314,7.1314,7.1236,7.1236,34400.0
2007-08-31 15:35:00,9.16,9.17,9.16,9.17,34400.0,7.1236,7.1314,7.1236,7.1314,34400.0
2007-08-31 15:40:00,9.17,9.18,9.17,9.18,49200.0,7.1314,7.1392,7.1314,7.1392,49200.0
2007-08-31 15:45:00,9.18,9.19,9.18,9.18,51600.0,7.1392,7.147,7.1392,7.1392,51600.0
2007-08-31 15:50:00,9.18,9.19,9.17,9.17,72800.0,7.1392,7.147,7.1314,7.1314,72800.0
2007-08-31 15:55:00,9.17,9.17,9.15,9.16,220000.0,7.1314,7.1314,7.1159,7.1236,220000.0
2007-09-04 09:30:00,9.17,9.17,9.1,9.12,56000.0,7.1314,7.1314,7.077,7.0925,56000.0
2007-09-04 09:35:00,9.12,9.12,9.11,9.11,16800.0,7.0925,7.0925,7.0848,7.0848,16800.0
2007-09-04 09:40:00,9.11,9.11,9.09,9.1,50000.0,7.0848,7.0848,7.0692,7.077,50000.0
2007-09-04 09:45:00,9.1,9.11,9.09,9.09,26400.0,7.077,7.0848,7.0692,7.0692,26400.0
2007-09-04 09:50:00,9.09,9.11,9.09,9.1,49600.0,7.0692,7.0848,7.0692,7.077,49600.0
2007-09-04 09:55:00,9.1,9.13,9.1,9.13,18000.0,7.077,7.1003,7.077,7.1003,18000.0
2007-09-04 10:00:00,9.13,9.15,9.13,9.13,26000.0,7.1003,7.1159,7.1003,7.1003,26000.0
2007-09-04 10:05:00,9.13,9.14,9.13,9.13,15200.0,7.1003,7.1081,7.1003,7.1003,15200.0
2007-09-04 10:10:00,9.14,9.15,9.13,9.15,13600.0,7.1081,7.1159,7.1003,7.1159,13600.0
2007-09-04 10:15:00,9.15,9.15,9.13,9.14,14800.0,7.1159,7.1159,7.1003,7.1081,14800.0
2007-09-04 10:20:00,9.14,9.15,9.13,9.14,19200.0,7.1081,7.1159,7.1003,7.1081,19200.0
2007-09-04 10:25:00,9.14,9.14,9.12,9.12,13600.0,7.1081,7.1081,7.0925,7.0925,13600.0
2007-09-04 10:30:00,9.13,9.13,9.12,9.13,18000.0,7.1003,7.1003,7.0925,7.1003,18000.0
2007-09-04 10:35:00,9.13,9.17,9.13,9.16,58400.0,7.1003,7.1314,7.1003,7.1236,58400.0
2007-09-04 10:40:00,9.16,9.17,9.16,9.16,13600.0,7.1236,7.1314,7.1236,7.1236,13600.0
2007-09-04 10:45:00,9.17,9.18,9.16,9.17,17200.0,7.1314,7.1392,7.1236,7.1314,17200.0
2007-09-04 10:50:00,9.17,9.17,9.17,9.17,6000.0,7.1314,7.1314,7.1314,7.1314,6000.0
2007-09-04 10:55:00,9.16,9.16,9.15,9.15,7200.0,7.1236,7.1236,7.1159,7.1159,7200.0
2007-09-04 11:00:00,9.15,9.15,9.14,9.14,9200.0,7.1159,7.1159,7.1081,7.1081,9200.0
2007-09-04 11:05:00,9.14,9.14,9.12,9.13,20400.0,7.1081,7.1081,7.0925,7.1003,20400.0
2007-09-04 11:10:00,9.13,9.13,9.12,9.12,29600.0,7.1003,7.1003,7.0925,7.0925,29600.0
2007-09-04 11:15:00,9.12,9.13,9.12,9.12,20800.0,7.0925,7.1003,7.0925,7.0925,20800.0
2007-09-04 11:20:00,9.12,9.13,9.11,9.13,37200.0,7.0925,7.1003,7.0848,7.1003,37200.0
2007-09-04 11:25:00,9.12,9.13,9.11,9.11,21600.0,7.0925,7.1003,7.0848,7.0848,21600.0
2007-09-04 11:30:00,9.11,9.11,9.1,9.11,20000.0,7.0848,7.0848,7.077,7.0848,20000.0
2007-09-04 11:35:00,9.11,9.12,9.11,9.11,16400.0,7.0848,7.0925,7.0848,7.0848,16400.0
2007-09-04 11:40:00,9.11,9.11,9.1,9.1,24800.0,7.0848,7.0848,7.077,7.077,24800.0
2007-09-04 11:45:00,9.1,9.11,9.1,9.11,46400.0,7.077,7.0848,7.077,7.0848,46400.0
2007-09-04 11:50:00,9.11,9.11,9.1,9.11,16800.0,7.0848,7.0848,7.077,7.0848,16800.0
2007-09-04 11:55:00,9.1,9.1,9.1,9.1,27600.0,7.077,7.077,7.077,7.077,27600.0
2007-09-04 12:00:00,9.1,9.1,9.1,9.1,40800.0,7.077,7.077,7.077,7.077,40800.0
2007-09-04 12:05:00,9.1,9.1,9.1,9.1,17200.0,7.077,7.077,7.077,7.077,17200.0
2007-09-04 12:10:00,9.1,9.1,9.1,9.1,52400.0,7.077,7.077,7.077,7.077,52400.0
2007-09-04 12:15:00,9.09,9.1,9.08,9.09,20800.0,7.0692,7.077,7.0614,7.0692,20800.0
2007-09-04 12:20:00,9.09,9.09,9.08,9.09,26400.0,7.0692,7.0692,7.0614,7.0692,26400.0
2007-09-04 12:25:00,9.09,9.09,9.09,9.09,12000.0,7.0692,7.0692,7.0692,7.0692,12000.0
2007-09-04 12:30:00,9.09,9.09,9.08,9.09,49200.0,7.0692,7.0692,7.0614,7.0692,49200.0
2007-09-04 12:35:00,9.08,9.09,9.08,9.08,18800.0,7.0614,7.0692,7.0614,7.0614,18800.0
2007-09-04 12:40:00,9.08,9.08,9.07,9.08,60400.0,7.0614,7.0614,7.0537,7.0614,60400.0
2007-09-04 12:45:00,9.08,9.09,9.08,9.08,19600.0,7.0614,7.0692,7.0614,7.0614,19600.0
2007-09-04 12:50:00,9.08,9.08,9.08,9.08,16800.0,7.0614,7.0614,7.0614,7.0614,16800.0
2007-09-04 12:55:00,9.08,9.08,9.08,9.08,19600.0,7.0614,7.0614,7.0614,7.0614,19600.0
2007-09-04 13:00:00,9.08,9.08,9.07,9.08,17600.0,7.0614,7.0614,7.0537,7.0614,17600.0
2007-09-04 13:05:00,9.08,9.08,9.07,9.08,7600.0,7.0614,7.0614,7.0537,7.0614,7600.0
2007-09-04 13:10:00,9.08,9.09,9.08,9.09,35200.0,7.0614,7.0692,7.0614,7.0692,35200.0
2007-09-04 13:15:00,9.09,9.09,9.09,9.09,18800.0,7.0692,7.0692,7.0692,7.0692,18800.0
2007-09-04 13:20:00,9.09,9.1,9.09,9.1,14000.0,7.0692,7.077,7.0692,7.077,14000.0
2007-09-04 13:25:00,9.1,9.1,9.1,9.1,12400.0,7.077,7.077,7.077,7.077,12400.0
2007-09-04 13:30:00,9.1,9.1,9.1,9.1,5200.0,7.077,7.077,7.077,7.077,5200.0
2007-09-04 13:35:00,9.1,9.1,9.09,9.09,18400.0,7.077,7.077,7.0692,7.0692,18400.0
2007-09-04 13:40:00,9.09,9.1,9.09,9.09,35600.0,7.0692,7.077,7.0692,7.0692,35600.0
2007-09-04 13:45:00,9.09,9.11,9.09,9.11,22400.0,7.0692,7.0848,7.0692,7.0848,22400.0
2007-09-04 13:50:00,9.11,9.12,9.11,9.11,33600.0,7.0848,7.0925,7.0848,7.0848,33600.0
2007-09-04 13:55:00,9.11,9.12,9.11,9.12,8000.0,7.0848,7.0925,7.0848,7.0925,8000.0
2007-09-04 14:00:00,9.11,9.12,9.11,9.11,8000.0,7.0848,7.0925,7.0848,7.0848,8000.0
2007-09-04 14:05:00,9.11,9.12,9.11,9.11,20000.0,7.0848,7.0925,7.0848,7.0848,20000.0
2007-09-04 14:10:00,9.11,9.11,9.1,9.1,29600.0,7.0848,7.0848,7.077,7.077,29600.0
2007-09-04 14:15:00,9.1,9.11,9.1,9.11,38400.0,7.077,7.0848,7.077,7.0848,38400.0
2007-09-04 14:20:00,9.1,9.12,9.1,9.12,51200.0,7.077,7.0925,7.077,7.0925,51200.0
2007-09-04 14:25:00,9.12,9.13,9.12,9.12,11200.0,7.0925,7.1003,7.0925,7.0925,11200.0
2007-09-04 14:30:00,9.12,9.13,9.12,9.13,20000.0,7.0925,7.1003,7.0925,7.1003,20000.0
2007-09-04 14:35:00,9.13,9.13,9.13,9.13,14000.0,7.1003,7.1003,7.1003,7.1003,14000.0
2007-09-04 14:40:00,9.12,9.13,9.12,9.13,22400.0,7.0925,7.1003,7.0925,7.1003,22400.0
2007-09-04 14:45:00,9.13,9.13,9.13,9.13,19200.0,7.1003,7.1003,7.1003,7.1003,19200.0
2007-09-04 14:50:00,9.13,9.15,9.13,9.15,49200.0,7.1003,7.1159,7.1003,7.1159,49200.0
2007-09-04 14:55:00,9.15,9.15,9.13,9.14,21600.0,7.1159,7.1159,7.1003,7.1081,21600.0
2007-09-04 15:00:00,9.14,9.14,9.14,9.14,16400.0,7.1081,7.1081,7.1081,7.1081,16400.0
2007-09-04 15:05:00,9.13,9.15,9.13,9.15,15200.0,7.1003,7.1159,7.1003,7.1159,15200.0
2007-09-04 15:10:00,9.15,9.15,9.15,9.15,30400.0,7.1159,7.1159,7.1159,7.1159,30400.0
2007-09-04 15:15:00,9.15,9.15,9.15,9.15,16800.0,7.1159,7.1159,7.1159,7.1159,16800.0
2007-09-04 15:20:00,9.15,9.16,9.15,9.15,20000.0,7.1159,7.1236,7.1159,7.1159,20000.0
2007-09-04 15:25:00,9.15,9.17,9.15,9.17,15200.0,7.1159,7.1314,7.1159,7.1314,15200.0
2007-09-04 15:30:00,9.17,9.18,9.17,9.17,23600.0,7.1314,7.1392,7.1314,7.1314,23600.0
2007-09-04 15:35:00,9.17,9.17,9.15,9.15,46400.0,7.1314,7.1314,7.1159,7.1159,46400.0
2007-09-04 15:40:00,9.15,9.15,9.13,9.13,76400.0,7.1159,7.1159,7.1003,7.1003,76400.0
2007-09-04 15:45:00,9.13,9.14,9.13,9.14,91200.0,7.1003,7.1081,7.1003,7.1081,91200.0
2007-09-04 15:50:00,9.14,9.14,9.13,9.13,92400.0,7.1081,7.1081,7.1003,7.1003,92400.0
2007-09-04 15:55:00,9.13,9.14,9.13,9.14,111600.0,7.1003,7.1081,7.1003,7.1081,111600.0
2007-09-05 09:30:00,9.08,9.13,9.07,9.13,72800.0,7.0614,7.1003,7.0537,7.1003,72800.0
2007-09-05 09:35:00,9.12,9.12,9.09,9.09,30400.0,7.0925,7.0925,7.0692,7.0692,30400.0
2007-09-05 09:40:00,9.09,9.1,9.08,9.09,36800.0,7.0692,7.077,7.0614,7.0692,36800.0
2007-09-05 09:45:00,9.1,9.12,9.1,9.12,31200.0,7.077,7.0925,7.077,7.0925,31200.0
2007-09-05 09:50:00,9.11,9.11,9.08,9.11,41600.0,7.0848,7.0848,7.0614,7.0848,41600.0
2007-09-05 09:55:00,9.1,9.1,9.08,9.08,28800.0,7.077,7.077,7.0614,7.0614,28800.0
2007-09-05 10:00:00,9.08,9.08,9.05,9.07,49200.0,7.0614,7.0614,7.0381,7.0537,49200.0
2007-09-05 10:05:00,9.07,9.08,9.06,9.07,13600.0,7.0537,7.0614,7.0459,7.0537,13600.0
2007-09-05 10:10:00,9.08,9.08,9.05,9.05,32800.0,7.0614,7.0614,7.0381,7.0381,32800.0
2007-09-05 10:15:00,9.05,9.06,9.05,9.06,32400.0,7.0381,7.0459,7.0381,7.0459,32400.0
2007-09-05 10:20:00,9.06,9.06,9.05,9.05,33200.0,7.0459,7.0459,7.0381,7.0381,33200.0
2007-09-05 10:25:00,9.05,9.08,9.05,9.08,52800.0,7.0381,7.0614,7.0381,7.0614,52800.0
2007-09-05 10:30:00,9.07,9.08,9.06,9.07,20000.0,7.0537,7.0614,7.0459,7.0537,20000.0
2007-09-05 10:35:00,9.07,9.08,9.07,9.08,20800.0,7.0537,7.0614,7.0537,7.0614,20800.0
2007-09-05 10:40:00,9.08,9.09,9.08,9.08,20800.0,7.0614,7.0692,7.0614,7.0614,20800.0
2007-09-05 10:45:00,9.08,9.09,9.08,9.08,14000.0,7.0614,7.0692,7.0614,7.0614,14000.0
2007-09-05 10:50:00,9.08,9.08,9.08,9.08,17600.0,7.0614,7.0614,7.0614,7.0614,17600.0
2007-09-05 10:55:00,9.08,9.08,9.07,9.07,12800.0,7.0614,7.0614,7.0537,7.0537,12800.0
2007-09-05 11:00:00,9.07,9.07,9.06,9.06,54800.0,7.0537,7.0537,7.0459,7.0459,54800.0
2007-09-05 11:05:00,9.06,9.06,9.05,9.05,29200.0,7.0459,7.0459,7.0381,7.0381,29200.0
2007-09-05 11:10:00,9.05,9.05,9.05,9.05,35600.0,7.0381,7.0381,7.0381,7.0381,35600.0
2007-09-05 11:15:00,9.05,9.05,9.05,9.05,20400.0,7.0381,7.0381,7.0381,7.0381,20400.0
2007-09-05 11:20:00,9.05,9.05,9.05,9.05,30400.0,7.0381,7.0381,7.0381,7.0381,30400.0
2007-09-05 11:25:00,9.05,9.05,9.04,9.04,24400.0,7.0381,7.0381,7.0303,7.0303,24400.0
2007-09-05 11:30:00,9.04,9.06,9.04,9.06,47200.0,7.0303,7.0459,7.0303,7.0459,47200.0
2007-09-05 11:35:00,9.06,9.06,9.05,9.05,39600.0,7.0459,7.0459,7.0381,7.0381,39600.0
2007-09-05 11:40:00,9.05,9.06,9.04,9.05,28400.0,7.0381,7.0459,7.0303,7.0381,28400.0
2007-09-05 11:45:00,9.05,9.06,9.05,9.05,14800.0,7.0381,7.0459,7.0381,7.0381,14800.0
2007-09-05 11:50:00,9.05,9.06,9.05,9.06,8800.0,7.0381,7.0459,7.0381,7.0459,8800.0
2007-09-05 11:55:00,9.06,9.07,9.06,9.06,16400.0,7.0459,7.0537,7.0459,7.0459,16400.0
2007-09-05 12:00:00,9.07,9.08,9.06,9.08,12800.0,7.0537,7.0614,7.0459,7.0614,12800.0
2007-09-05 12:05:00,9.08,9.08,9.08,9.08,2400.0,7.0614,7.0614,7.0614,7.0614,2400.0
2007-09-05 12:10:00,9.08,9.09,9.08,9.09,18000.0,7.0614,7.0692,7.0614,7.0692,18000.0
2007-09-05 12:15:00,9.09,9.09,9.08,9.08,10400.0,7.0692,7.0692,7.0614,7.0614,10400.0
2007-09-05 12:20:00,9.08,9.09,9.08,9.08,14800.0,7.0614,7.0692,7.0614,7.0614,14800.0
2007-09-05 12:25:00,9.08,9.1,9.08,9.1,21200.0,7.0614,7.077,7.0614,7.077,21200.0
2007-09-05 12:30:00,9.09,9.09,9.08,9.08,22800.0,7.0692,7.0692,7.0614,7.0614,22800.0
2007-09-05 12:35:00,9.09,9.09,9.09,9.09,11600.0,7.0692,7.0692,7.0692,7.0692,11600.0
2007-09-05 12:40:00,9.09,9.09,9.08,9.08,11200.0,7.0692,7.0692,7.0614,7.0614,11200.0
2007-09-05 12:45:00,9.08,9.08,9.07,9.08,14800.0,7.0614,7.0614,7.0537,7.0614,14800.0
2007-09-05 12:50:00,9.08,9.08,9.08,9.08,3200.0,7.0614,7.0614,7.0614,7.0614,3200.0
2007-09-05 12:55:00,9.08,9.08,9.08,9.08,8400.0,7.0614,7.0614,7.0614,7.0614,8400.0
2007-09-05 13:00:00,9.08,9.1,9.08,9.1,16000.0,7.0614,7.077,7.0614,7.077,16000.0
2007-09-05 13:05:00,9.1,9.1,9.09,9.09,6400.0,7.077,7.077,7.0692,7.0692,6400.0
2007-09-05 13:10:00,9.09,9.1,9.09,9.1,34800.0,7.0692,7.077,7.0692,7.077,34800.0
2007-09-05 13:15:00,9.1,9.1,9.1,9.1,34400.0,7.077,7.077,7.077,7.077,34400.0
2007-09-05 13:20:00,9.1,9.1,9.08,9.09,32800.0,7.077,7.077,7.0614,7.0692,32800.0
2007-09-05 13:25:00,9.09,9.09,9.09,9.09,11200.0,7.0692,7.0692,7.0692,7.0692,11200.0
2007-09-05 13:30:00,9.09,9.09,9.08,9.08,28400.0,7.0692,7.0692,7.0614,7.0614,28400.0
2007-09-05 13:35:00,9.08,9.08,9.07,9.07,24400.0,7.0614,7.0614,7.0537,7.0537,24400.0
2007-09-05 13:40:00,9.07,9.07,9.06,9.06,30400.0,7.0537,7.0537,7.0459,7.0459,30400.0
2007-09-05 13:45:00,9.06,9.06,9.05,9.05,21200.0,7.0459,7.0459,7.0381,7.0381,21200.0
2007-09-05 13:50:00,9.05,9.06,9.05,9.05,17200.0,7.0381,7.0459,7.0381,7.0381,17200.0
2007-09-05 13:55:00,9.05,9.05,9.04,9.04,21200.0,7.0381,7.0381,7.0303,7.0303,21200.0
2007-09-05 14:00:00,9.04,9.05,9.03,9.03,36000.0,7.0303,7.0381,7.0226,7.0226,36000.0
2007-09-05 14:05:00,9.03,9.04,9.02,9.02,23200.0,7.0226,7.0303,7.0148,7.0148,23200.0
2007-09-05 14:10:00,9.02,9.03,9.02,9.02,14400.0,7.0148,7.0226,7.0148,7.0148,14400.0
2007-09-05 14:15:00,9.03,9.03,9.02,9.02,14800.0,7.0226,7.0226,7.0148,7.0148,14800.0
2007-09-05 14:20:00,9.02,9.02,9.01,9.01,33200.0,7.0148,7.0148,7.007,7.007,33200.0
2007-09-05 14:25:00,9.01,9.01,9.01,9.01,28000.0,7.007,7.007,7.007,7.007,28000.0
2007-09-05 14:30:00,9.01,9.02,9.01,9.01,24000.0,7.007,7.0148,7.007,7.007,24000.0
2007-09-05 14:35:00,9.02,9.02,9.01,9.02,27200.0,7.0148,7.0148,7.007,7.0148,27200.0
2007-09-05 14:40:00,9.02,9.02,9.01,9.02,24000.0,7.0148,7.0148,7.007,7.0148,24000.0
2007-09-05 14:45:00,9.01,9.01,9.0,9.0,48000.0,7.007,7.007,6.9992,6.9992,48000.0
2007-09-05 14:50:00,9.0,9.01,9.0,9.01,23200.0,6.9992,7.007,6.9992,7.007,23200.0
2007-09-05 14:55:00,9.01,9.04,9.01,9.03,28000.0,7.007,7.0303,7.007,7.0226,28000.0
2007-09-05 15:00:00,9.03,9.03,9.03,9.03,20400.0,7.0226,7.0226,7.0226,7.0226,20400.0
2007-09-05 15:05:00,9.03,9.04,9.03,9.04,22800.0,7.0226,7.0303,7.0226,7.0303,22800.0
2007-09-05 15:10:00,9.04,9.04,9.03,9.04,28000.0,7.0303,7.0303,7.0226,7.0303,28000.0
2007-09-05 15:15:00,9.04,9.04,9.04,9.04,12000.0,7.0303,7.0303,7.0303,7.0303,12000.0
2007-09-05 15:20:00,9.04,9.04,9.03,9.04,26800.0,7.0303,7.0303,7.0226,7.0303,26800.0
2007-09-05 15:25:00,9.04,9.04,9.03,9.03,5600.0,7.0303,7.0303,7.0226,7.0226,5600.0
2007-09-05 15:30:00,9.03,9.04,9.03,9.04,22400.0,7.0226,7.0303,7.0226,7.0303,22400.0
2007-09-05 15:35:00,9.04,9.04,9.02,9.02,36800.0,7.0303,7.0303,7.0148,7.0148,36800.0
2007-09-05 15:40:00,9.01,9.04,9.01,9.04,22400.0,7.007,7.0303,7.007,7.0303,22400.0
2007-09-05 15:45:00,9.04,9.06,9.04,9.04,52800.0,7.0303,7.0459,7.0303,7.0303,52800.0
2007-09-05 15:50:00,9.04,9.05,9.03,9.03,38400.0,7.0303,7.0381,7.0226,7.0226,38400.0
2007-09-05 15:55:00,9.03,9.05,9.03,9.03,88000.0,7.0226,7.0381,7.0226,7.0226,88000.0
2007-09-06 09:30:00,9.09,9.1,9.06,9.1,61600.0,7.0692,7.077,7.0459,7.077,61600.0
2007-09-06 09:35:00,9.1,9.1,9.08,9.08,14800.0,7.077,7.077,7.0614,7.0614,14800.0
2007-09-06 09:40:00,9.09,9.1,9.08,9.1,21600.0,7.0692,7.077,7.0614,7.077,21600.0
2007-09-06 09:45:00,9.1,9.11,9.1,9.11,16400.0,7.077,7.0848,7.077,7.0848,16400.0
2007-09-06 09:50:00,9.11,9.11,9.07,9.07,20400.0,7.0848,7.0848,7.0537,7.0537,20400.0
2007-09-06 09:55:00,9.07,9.11,9.06,9.11,21600.0,7.0537,7.0848,7.0459,7.0848,21600.0
2007-09-06 10:00:00,9.1,9.12,9.09,9.1,16800.0,7.077,7.0925,7.0692,7.077,16800.0
2007-09-06 10:05:00,9.08,9.1,9.07,9.1,25200.0,7.0614,7.077,7.0537,7.077,25200.0
2007-09-06 10:10:00,9.09,9.1,9.09,9.09,22800.0,7.0692,7.077,7.0692,7.0692,22800.0
2007-09-06 10:15:00,9.09,9.09,9.07,9.07,13200.0,7.0692,7.0692,7.0537,7.0537,13200.0
2007-09-06 10:20:00,9.08,9.08,9.06,9.06,13200.0,7.0614,7.0614,7.0459,7.0459,13200.0
2007-09-06 10:25:00,9.07,9.09,9.06,9.08,29600.0,7.0537,7.0692,7.0459,7.0614,29600.0
2007-09-06 10:30:00,9.08,9.09,9.08,9.09,19200.0,7.0614,7.0692,7.0614,7.0692,19200.0
2007-09-06 10:35:00,9.09,9.09,9.08,9.08,16400.0,7.0692,7.0692,7.0614,7.0614,16400.0
2007-09-06 10:40:00,9.09,9.09,9.08,9.08,33200.0,7.0692,7.0692,7.0614,7.0614,33200.0
2007-09-06 10:45:00,9.07,9.09,9.07,9.08,12000.0,7.0537,7.0692,7.0537,7.0614,12000.0
2007-09-06 10:50:00,9.07,9.08,9.06,9.07,30400.0,7.0537,7.0614,7.0459,7.0537,30400.0
2007-09-06 10:55:00,9.07,9.08,9.06,9.06,13200.0,7.0537,7.0614,7.0459,7.0459,13200.0
2007-09-06 11:00:00,9.06,9.06,9.06,9.06,5200.0,7.0459,7.0459,7.0459,7.0459,5200.0
2007-09-06 11:05:00,9.06,9.06,9.06,9.06,2800.0,7.0459,7.0459,7.0459,7.0459,2800.0
2007-09-06 11:10:00,9.06,9.07,9.06,9.07,16400.0,7.0459,7.0537,7.0459,7.0537,16400.0
2007-09-06 11:15:00,9.06,9.08,9.06,9.08,6400.0,7.0459,7.0614,7.0459,7.0614,6400.0
2007-09-06 11:20:00,9.08,9.11,9.08,9.1,15600.0,7.0614,7.0848,7.0614,7.077,15600.0
2007-09-06 11:25:00,9.1,9.1,9.09,9.1,16800.0,7.077,7.077,7.0692,7.077,16800.0
2007-09-06 11:30:00,9.1,9.13,9.1,9.13,47600.0,7.077,7.1003,7.077,7.1003,47600.0
2007-09-06 11:35:00,9.12,9.13,9.11,9.11,10000.0,7.0925,7.1003,7.0848,7.0848,10000.0
2007-09-06 11:40:00,9.11,9.13,9.11,9.12,13200.0,7.0848,7.1003,7.0848,7.0925,13200.0
2007-09-06 11:45:00,9.13,9.15,9.12,9.14,34000.0,7.1003,7.1159,7.0925,7.1081,34000.0
2007-09-06 11:50:00,9.13,9.14,9.12,9.12,16000.0,7.1003,7.1081,7.0925,7.0925,16000.0
2007-09-06 11:55:00,9.12,9.13,9.11,9.11,9600.0,7.0925,7.1003,7.0848,7.0848,9600.0
2007-09-06 12:00:00,9.12,9.12,9.11,9.11,1600.0,7.0925,7.0925,7.0848,7.0848,1600.0
2007-09-06 12:05:00,9.11,9.12,9.1,9.1,16800.0,7.0848,7.0925,7.077,7.077,16800.0
2007-09-06 12:10:00,9.1,9.11,9.1,9.11,7600.0,7.077,7.0848,7.077,7.0848,7600.0
2007-09-06 12:15:00,9.11,9.14,9.11,9.13,25600.0,7.0848,7.1081,7.0848,7.1003,25600.0
2007-09-06 12:20:00,9.13,9.13,9.12,9.12,6000.0,7.1003,7.1003,7.0925,7.0925,6000.0
2007-09-06 12:25:00,9.13,9.13,9.11,9.12,9600.0,7.1003,7.1003,7.0848,7.0925,9600.0
2007-09-06 12:30:00,9.12,9.12,9.11,9.11,6400.0,7.0925,7.0925,7.0848,7.0848,6400.0
2007-09-06 12:35:00,9.12,9.12,9.12,9.12,5600.0,7.0925,7.0925,7.0925,7.0925,5600.0
2007-09-06 12:40:00,9.12,9.12,9.1,9.1,14000.0,7.0925,7.0925,7.077,7.077,14000.0
2007-09-06 12:45:00,9.1,9.1,9.09,9.09,20000.0,7.077,7.077,7.0692,7.0692,20000.0
2007-09-06 12:50:00,9.09,9.1,9.09,9.1,15600.0,7.0692,7.077,7.0692,7.077,15600.0
2007-09-06 12:55:00,9.1,9.11,9.09,9.11,10400.0,7.077,7.0848,7.0692,7.0848,10400.0
2007-09-06 13:00:00,9.11,9.11,9.1,9.11,3600.0,7.0848,7.0848,7.077,7.0848,3600.0
2007-09-06 13:05:00,9.11,9.11,9.09,9.09,12000.0,7.0848,7.0848,7.0692,7.0692,12000.0
2007-09-06 13:10:00,9.09,9.09,9.07,9.07,23600.0,7.0692,7.0692,7.0537,7.0537,23600.0
2007-09-06 13:15:00,9.07,9.07,9.06,9.07,19600.0,7.0537,7.0537,7.0459,7.0537,19600.0
2007-09-06 13:20:00,9.07,9.09,9.07,9.08,12000.0,7.0537,7.0692,7.0537,7.0614,12000.0
2007-09-06 13:25:00,9.08,9.08,9.08,9.08,6000.0,7.0614,7.0614,7.0614,7.0614,6000.0
2007-09-06 13:30:00,9.08,9.08,9.06,9.07,27600.0,7.0614,7.0614,7.0459,7.0537,27600.0
2007-09-06 13:35:00,9.08,9.09,9.08,9.08,7200.0,7.0614,7.0692,7.0614,7.0614,7200.0
2007-09-06 13:40:00,9.08,9.1,9.08,9.1,8000.0,7.0614,7.077,7.0614,7.077,8000.0
2007-09-06 13:45:00,9.1,9.1,9.09,9.1,14800.0,7.077,7.077,7.0692,7.077,14800.0
2007-09-06 13:50:00,9.1,9.11,9.1,9.11,5600.0,7.077,7.0848,7.077,7.0848,5600.0
2007-09-06 13:55:00,9.1,9.11,9.1,9.11,5200.0,7.077,7.0848,7.077,7.0848,5200.0
2007-09-06 14:00:00,9.11,9.11,9.1,9.1,6400.0,7.0848,7.0848,7.077,7.077,6400.0
2007-09-06 14:05:00,9.1,9.12,9.09,9.11,33200.0,7.077,7.0925,7.0692,7.0848,33200.0
2007-09-06 14:10:00,9.11,9.13,9.11,9.12,102400.0,7.0848,7.1003,7.0848,7.0925,102400.0
2007-09-06 14:15:00,9.12,9.12,9.11,9.11,12000.0,7.0925,7.0925,7.0848,7.0848,12000.0
2007-09-06 14:20:00,9.11,9.12,9.11,9.12,9600.0,7.0848,7.0925,7.0848,7.0925,9600.0
2007-09-06 14:25:00,9.12,9.12,9.12,9.12,3600.0,7.0925,7.0925,7.0925,7.0925,3600.0
2007-09-06 14:30:00,9.11,9.11,9.1,9.1,3200.0,7.0848,7.0848,7.077,7.077,3200.0
2007-09-06 14:35:00,9.11,9.12,9.11,9.12,24000.0,7.0848,7.0925,7.0848,7.0925,24000.0
2007-09-06 14:40:00,9.12,9.13,9.12,9.12,19600.0,7.0925,7.1003,7.0925,7.0925,19600.0
2007-09-06 14:45:00,9.12,9.13,9.12,9.12,14000.0,7.0925,7.1003,7.0925,7.0925,14000.0
2007-09-06 14:50:00,9.12,9.12,9.12,9.12,7200.0,7.0925,7.0925,7.0925,7.0925,7200.0
2007-09-06 14:55:00,9.12,9.13,9.12,9.13,13200.0,7.0925,7.1003,7.0925,7.1003,13200.0
2007-09-06 15:00:00,9.13,9.14,9.13,9.13,14000.0,7.1003,7.1081,7.1003,7.1003,14000.0
2007-09-06 15:05:00,9.13,9.14,9.13,9.13,26800.0,7.1003,7.1081,7.1003,7.1003,26800.0
2007-09-06 15:10:00,9.13,9.13,9.12,9.13,18000.0,7.1003,7.1003,7.0925,7.1003,18000.0
2007-09-06 15:15:00,9.13,9.13,9.12,9.12,12000.0,7.1003,7.1003,7.0925,7.0925,12000.0
2007-09-06 15:20:00,9.12,9.13,9.12,9.13,17600.0,7.0925,7.1003,7.0925,7.1003,17600.0
2007-09-06 15:25:00,9.13,9.13,9.12,9.12,10000.0,7.1003,7.1003,7.0925,7.0925,10000.0
2007-09-06 15:30:00,9.13,9.13,9.12,9.13,9200.0,7.1003,7.1003,7.0925,7.1003,9200.0
2007-09-06 15:35:00,9.13,9.13,9.12,9.12,15600.0,7.1003,7.1003,7.0925,7.0925,15600.0
2007-09-06 15:40:00,9.12,9.12,9.11,9.11,36800.0,7.0925,7.0925,7.0848,7.0848,36800.0
2007-09-06 15:45:00,9.12,9.13,9.11,9.13,20400.0,7.0925,7.1003,7.0848,7.1003,20400.0
2007-09-06 15:50:00,9.12,9.13,9.12,9.12,19200.0,7.0925,7.1003,7.0925,7.0925,19200.0
2007-09-06 15:55:00,9.13,9.13,9.12,9.12,85600.0,7.1003,7.1003,7.0925,7.0925,85600.0
2007-09-07 09:30:00,8.99,9.1,8.98,9.07,77200.0,6.9914,7.077,6.9837,7.0537,77200.0
2007-09-07 09:35:00,9.08,9.09,9.06,9.07,18800.0,7.0614,7.0692,7.0459,7.0537,18800.0
2007-09-07 09:40:00,9.07,9.08,9.04,9.06,26800.0,7.0537,7.0614,7.0303,7.0459,26800.0
2007-09-07 09:45:00,9.06,9.06,9.05,9.06,11600.0,7.0459,7.0459,7.0381,7.0459,11600.0
2007-09-07 09:50:00,9.06,9.08,9.06,9.07,19600.0,7.0459,7.0614,7.0459,7.0537,19600.0
2007-09-07 09:55:00,9.07,9.08,9.06,9.08,23600.0,7.0537,7.0614,7.0459,7.0614,23600.0
2007-09-07 10:00:00,9.07,9.09,9.06,9.09,30000.0,7.0537,7.0692,7.0459,7.0692,30000.0
2007-09-07 10:05:00,9.09,9.1,9.06,9.06,15200.0,7.0692,7.077,7.0459,7.0459,15200.0
2007-09-07 10:10:00,9.06,9.07,9.04,9.04,36000.0,7.0459,7.0537,7.0303,7.0303,36000.0
2007-09-07 10:15:00,9.04,9.05,9.03,9.03,83200.0,7.0303,7.0381,7.0226,7.0226,83200.0
2007-09-07 10:20:00,9.03,9.04,9.03,9.04,10000.0,7.0226,7.0303,7.0226,7.0303,10000.0
2007-09-07 10:25:00,9.04,9.04,9.03,9.03,26800.0,7.0303,7.0303,7.0226,7.0226,26800.0
2007-09-07 10:30:00,9.03,9.03,8.99,8.99,44400.0,7.0226,7.0226,6.9914,6.9914,44400.0
2007-09-07 10:35:00,8.99,9.0,8.98,8.98,50000.0,6.9914,6.9992,6.9837,6.9837,50000.0
2007-09-07 10:40:00,8.98,8.99,8.98,8.98,87200.0,6.9837,6.9914,6.9837,6.9837,87200.0
2007-09-07 10:45:00,8.98,8.98,8.97,8.97,60800.0,6.9837,6.9837,6.9759,6.9759,60800.0
2007-09-07 10:50:00,8.97,8.97,8.96,8.97,30400.0,6.9759,6.9759,6.9681,6.9759,30400.0
2007-09-07 10:55:00,8.97,8.99,8.97,8.99,16800.0,6.9759,6.9914,6.9759,6.9914,16800.0
2007-09-07 11:00:00,8.98,8.98,8.97,8.98,26800.0,6.9837,6.9837,6.9759,6.9837,26800.0
2007-09-07 11:05:00,8.98,8.98,8.97,8.97,17200.0,6.9837,6.9837,6.9759,6.9759,17200.0
2007-09-07 11:10:00,8.97,8.97,8.95,8.95,23200.0,6.9759,6.9759,6.9603,6.9603,23200.0
2007-09-07 11:15:00,8.96,8.96,8.95,8.95,40800.0,6.9681,6.9681,6.9603,6.9603,40800.0
2007-09-07 11:20:00,8.96,8.97,8.95,8.95,39600.0,6.9681,6.9759,6.9603,6.9603,39600.0
2007-09-07 11:25:00,8.95,8.95,8.94,8.95,16000.0,6.9603,6.9603,6.9526,6.9603,16000.0
2007-09-07 11:30:00,8.95,8.96,8.94,8.96,31200.0,6.9603,6.9681,6.9526,6.9681,31200.0
2007-09-07 11:35:00,8.96,8.96,8.95,8.95,52800.0,6.9681,6.9681,6.9603,6.9603,52800.0
2007-09-07 11:40:00,8.95,8.96,8.95,8.96,35200.0,6.9603,6.9681,6.9603,6.9681,35200.0
2007-09-07 11:45:00,8.96,8.96,8.96,8.96,31600.0,6.9681,6.9681,6.9681,6.9681,31600.0
2007-09-07 11:50:00,8.97,8.97,8.96,8.97,21200.0,6.9759,6.9759,6.9681,6.9759,21200.0
2007-09-07 11:55:00,8.97,8.99,8.97,8.98,22400.0,6.9759,6.9914,6.9759,6.9837,22400.0
2007-09-07 12:00:00,8.99,8.99,8.98,8.98,12800.0,6.9914,6.9914,6.9837,6.9837,12800.0
2007-09-07 12:05:00,8.98,8.99,8.97,8.97,25600.0,6.9837,6.9914,6.9759,6.9759,25600.0
2007-09-07 12:10:00,8.98,8.98,8.97,8.97,14000.0,6.9837,6.9837,6.9759,6.9759,14000.0
2007-09-07 12:15:00,8.97,8.97,8.97,8.97,5600.0,6.9759,6.9759,6.9759,6.9759,5600.0
2007-09-07 12:20:00,8.97,8.98,8.97,8.98,8000.0,6.9759,6.9837,6.9759,6.9837,8000.0
2007-09-07 12:25:00,8.98,8.99,8.98,8.99,13600.0,6.9837,6.9914,6.9837,6.9914,13600.0
2007-09-07 12:30:00,8.99,9.0,8.99,9.0,14400.0,6.9914,6.9992,6.9914,6.9992,14400.0
2007-09-07 12:35:00,9.0,9.0,9.0,9.0,13600.0,6.9992,6.9992,6.9992,6.9992,13600.0
2007-09-07 12:40:00,9.0,9.0,8.98,8.98,6800.0,6.9992,6.9992,6.9837,6.9837,6800.0
2007-09-07 12:45:00,8.98,8.98,8.97,8.97,6800.0,6.9837,6.9837,6.9759,6.9759,6800.0
2007-09-07 12:50:00,8.97,8.97,8.97,8.97,27200.0,6.9759,6.9759,6.9759,6.9759,27200.0
2007-09-07 12:55:00,8.97,8.98,8.97,8.98,11200.0,6.9759,6.9837,6.9759,6.9837,11200.0
2007-09-07 13:00:00,8.98,8.99,8.98,8.98,10000.0,6.9837,6.9914,6.9837,6.9837,10000.0
2007-09-07 13:05:00,8.98,9.0,8.97,9.0,21600.0,6.9837,6.9992,6.9759,6.9992,21600.0
2007-09-07 13:10:00,9.0,9.01,8.99,8.99,24000.0,6.9992,7.007,6.9914,6.9914,24000.0
2007-09-07 13:15:00,8.99,8.99,8.99,8.99,8800.0,6.9914,6.9914,6.9914,6.9914,8800.0
2007-09-07 13:20:00,8.99,8.99,8.98,8.98,6800.0,6.9914,6.9914,6.9837,6.9837,6800.0
2007-09-07 13:25:00,8.98,8.99,8.98,8.99,9200.0,6.9837,6.9914,6.9837,6.9914,9200.0
2007-09-07 13:30:00,8.99,9.0,8.99,8.99,7600.0,6.9914,6.9992,6.9914,6.9914,7600.0
2007-09-07 13:35:00,9.0,9.0,8.98,8.98,10800.0,6.9992,6.9992,6.9837,6.9837,10800.0
2007-09-07 13:40:00,8.98,8.98,8.97,8.97,13600.0,6.9837,6.9837,6.9759,6.9759,13600.0
2007-09-07 13:45:00,8.97,8.97,8.96,8.96,4400.0,6.9759,6.9759,6.9681,6.9681,4400.0
2007-09-07 13:50:00,8.97,8.97,8.96,8.96,11600.0,6.9759,6.9759,6.9681,6.9681,11600.0
2007-09-07 13:55:00,8.96,8.97,8.96,8.96,18000.0,6.9681,6.9759,6.9681,6.9681,18000.0
2007-09-07 14:00:00,8.96,8.97,8.96,8.96,26800.0,6.9681,6.9759,6.9681,6.9681,26800.0
2007-09-07 14:05:00,8.96,8.97,8.96,8.97,18800.0,6.9681,6.9759,6.9681,6.9759,18800.0
2007-09-07 14:10:00,8.97,8.98,8.97,8.98,16800.0,6.9759,6.9837,6.9759,6.9837,16800.0
2007-09-07 14:15:00,8.97,8.97,8.96,8.96,18800.0,6.9759,6.9759,6.9681,6.9681,18800.0
2007-09-07 14:20:00,8.96,8.97,8.96,8.96,9200.0,6.9681,6.9759,6.9681,6.9681,9200.0
2007-09-07 14:25:00,8.96,8.96,8.96,8.96,13600.0,6.9681,6.9681,6.9681,6.9681,13600.0
2007-09-07 14:30:00,8.96,8.96,8.95,8.96,8000.0,6.9681,6.9681,6.9603,6.9681,8000.0
2007-09-07 14:35:00,8.96,8.96,8.95,8.96,13200.0,6.9681,6.9681,6.9603,6.9681,13200.0
2007-09-07 14:40:00,8.96,8.96,8.95,8.95,17600.0,6.9681,6.9681,6.9603,6.9603,17600.0
2007-09-07 14:45:00,8.95,8.95,8.94,8.94,12400.0,6.9603,6.9603,6.9526,6.9526,12400.0
2007-09-07 14:50:00,8.94,8.94,8.93,8.93,44400.0,6.9526,6.9526,6.9448,6.9448,44400.0
2007-09-07 14:55:00,8.93,8.93,8.91,8.91,48800.0,6.9448,6.9448,6.9292,6.9292,48800.0
2007-09-07 15:00:00,8.92,8.93,8.91,8.93,52400.0,6.937,6.9448,6.9292,6.9448,52400.0
2007-09-07 15:05:00,8.93,8.94,8.92,8.93,19200.0,6.9448,6.9526,6.937,6.9448,19200.0
2007-09-07 15:10:00,8.93,8.93,8.92,8.93,28400.0,6.9448,6.9448,6.937,6.9448,28400.0
2007-09-07 15:15:00,8.93,8.94,8.93,8.94,11600.0,6.9448,6.9526,6.9448,6.9526,11600.0
2007-09-07 15:20:00,8.94,8.94,8.92,8.92,38000.0,6.9526,6.9526,6.937,6.937,38000.0
2007-09-07 15:25:00,8.92,8.92,8.9,8.91,22800.0,6.937,6.937,6.9215,6.9292,22800.0
2007-09-07 15:30:00,8.92,8.92,8.9,8.9,22800.0,6.937,6.937,6.9215,6.9215,22800.0
2007-09-07 15:35:00,8.9,8.91,8.9,8.9,25600.0,6.9215,6.9292,6.9215,6.9215,25600.0
2007-09-07 15:40:00,8.9,8.91,8.89,8.9,30400.0,6.9215,6.9292,6.9137,6.9215,30400.0
2007-09-07 15:45:00,8.9,8.92,8.9,8.92,42000.0,6.9215,6.937,6.9215,6.937,42000.0
2007-09-07 15:50:00,8.92,8.92,8.9,8.92,117600.0,6.937,6.937,6.9215,6.937,117600.0
2007-09-07 15:55:00,8.92,8.92,8.91,8.92,172400.0,6.937,6.937,6.9292,6.937,172400.0
2007-09-10 09:30:00,8.97,9.06,8.97,9.05,56000.0,6.9759,7.0459,6.9759,7.0381,56000.0
2007-09-10 09:35:00,9.05,9.05,9.04,9.04,23200.0,7.0381,7.0381,7.0303,7.0303,23200.0
2007-09-10 09:40:00,9.04,9.05,9.02,9.03,19600.0,7.0303,7.0381,7.0148,7.0226,19600.0
2007-09-10 09:45:00,9.03,9.03,9.02,9.02,20800.0,7.0226,7.0226,7.0148,7.0148,20800.0
2007-09-10 09:50:00,9.02,9.02,9.0,9.01,13600.0,7.0148,7.0148,6.9992,7.007,13600.0
2007-09-10 09:55:00,9.01,9.02,9.01,9.01,13600.0,7.007,7.0148,7.007,7.007,13600.0
2007-09-10 10:00:00,9.01,9.02,8.99,9.01,24000.0,7.007,7.0148,6.9914,7.007,24000.0
2007-09-10 10:05:00,9.0,9.02,9.0,9.02,17200.0,6.9992,7.0148,6.9992,7.0148,17200.0
2007-09-10 10:10:00,9.01,9.01,8.99,9.0,17600.0,7.007,7.007,6.9914,6.9992,17600.0
2007-09-10 10:15:00,9.0,9.03,8.99,9.03,43600.0,6.9992,7.0226,6.9914,7.0226,43600.0
2007-09-10 10:20:00,9.03,9.03,9.01,9.01,31600.0,7.0226,7.0226,7.007,7.007,31600.0
2007-09-10 10:25:00,9.01,9.01,8.99,8.99,17200.0,7.007,7.007,6.9914,6.9914,17200.0
2007-09-10 10:30:00,8.99,8.99,8.98,8.98,21600.0,6.9914,6.9914,6.9837,6.9837,21600.0
2007-09-10 10:35:00,8.98,8.98,8.96,8.97,38000.0,6.9837,6.9837,6.9681,6.9759,38000.0
2007-09-10 10:40:00,8.97,8.97,8.94,8.94,32800.0,6.9759,6.9759,6.9526,6.9526,32800.0
2007-09-10 10:45:00,8.94,8.94,8.93,8.93,19600.0,6.9526,6.9526,6.9448,6.9448,19600.0
2007-09-10 10:50:00,8.93,8.94,8.92,8.92,11600.0,6.9448,6.9526,6.937,6.937,11600.0
2007-09-10 10:55:00,8.92,8.95,8.92,8.95,16400.0,6.937,6.9603,6.937,6.9603,16400.0
2007-09-10 11:00:00,8.95,8.96,8.95,8.95,20000.0,6.9603,6.9681,6.9603,6.9603,20000.0
2007-09-10 11:05:00,8.95,8.96,8.95,8.95,23200.0,6.9603,6.9681,6.9603,6.9603,23200.0
2007-09-10 11:10:00,8.95,8.95,8.93,8.93,15200.0,6.9603,6.9603,6.9448,6.9448,15200.0
2007-09-10 11:15:00,8.92,8.94,8.92,8.92,30800.0,6.937,6.9526,6.937,6.937,30800.0
2007-09-10 11:20:00,8.92,8.94,8.92,8.94,25200.0,6.937,6.9526,6.937,6.9526,25200.0
2007-09-10 11:25:00,8.93,8.93,8.92,8.92,10400.0,6.9448,6.9448,6.937,6.937,10400.0
2007-09-10 11:30:00,8.92,8.92,8.91,8.92,15200.0,6.937,6.937,6.9292,6.937,15200.0
2007-09-10 11:35:00,8.92,8.93,8.9,8.92,41200.0,6.937,6.9448,6.9215,6.937,41200.0
2007-09-10 11:40:00,8.93,8.93,8.92,8.92,27200.0,6.9448,6.9448,6.937,6.937,27200.0
2007-09-10 11:45:00,8.92,8.93,8.91,8.92,25600.0,6.937,6.9448,6.9292,6.937,25600.0
2007-09-10 11:50:00,8.93,8.93,8.92,8.93,27600.0,6.9448,6.9448,6.937,6.9448,27600.0
2007-09-10 11:55:00,8.93,8.93,8.92,8.93,10400.0,6.9448,6.9448,6.937,6.9448,10400.0
2007-09-10 12:00:00,8.93,8.94,8.92,8.94,50400.0,6.9448,6.9526,6.937,6.9526,50400.0
2007-09-10 12:05:00,8.94,8.95,8.93,8.95,16800.0,6.9526,6.9603,6.9448,6.9603,16800.0
2007-09-10 12:10:00,8.95,8.95,8.94,8.94,11600.0,6.9603,6.9603,6.9526,6.9526,11600.0
2007-09-10 12:15:00,8.94,8.95,8.94,8.95,15600.0,6.9526,6.9603,6.9526,6.9603,15600.0
2007-09-10 12:20:00,8.95,8.98,8.95,8.97,42800.0,6.9603,6.9837,6.9603,6.9759,42800.0
2007-09-10 12:25:00,8.97,8.97,8.97,8.97,18400.0,6.9759,6.9759,6.9759,6.9759,18400.0
2007-09-10 12:30:00,8.97,8.97,8.96,8.96,47600.0,6.9759,6.9759,6.9681,6.9681,47600.0
2007-09-10 12:35:00,8.96,8.96,8.96,8.96,18800.0,6.9681,6.9681,6.9681,6.9681,18800.0
2007-09-10 12:40:00,8.96,8.97,8.96,8.97,66000.0,6.9681,6.9759,6.9681,6.9759,66000.0
2007-09-10 12:45:00,8.97,8.97,8.96,8.96,48800.0,6.9759,6.9759,6.9681,6.9681,48800.0
2007-09-10 12:50:00,8.96,8.96,8.94,8.94,13600.0,6.9681,6.9681,6.9526,6.9526,13600.0
2007-09-10 12:55:00,8.94,8.95,8.94,8.95,9600.0,6.9526,6.9603,6.9526,6.9603,9600.0
2007-09-10 13:00:00,8.95,8.95,8.94,8.94,12000.0,6.9603,6.9603,6.9526,6.9526,12000.0
2007-09-10 13:05:00,8.94,8.96,8.94,8.95,16800.0,6.9526,6.9681,6.9526,6.9603,16800.0
2007-09-10 13:10:00,8.95,8.95,8.95,8.95,19200.0,6.9603,6.9603,6.9603,6.9603,19200.0
2007-09-10 13:15:00,8.95,8.96,8.95,8.96,11200.0,6.9603,6.9681,6.9603,6.9681,11200.0
2007-09-10 13:20:00,8.97,8.97,8.96,8.96,15200.0,6.9759,6.9759,6.9681,6.9681,15200.0
2007-09-10 13:25:00,8.96,8.97,8.96,8.97,15200.0,6.9681,6.9759,6.9681,6.9759,15200.0
2007-09-10 13:30:00,8.97,8.97,8.96,8.97,12400.0,6.9759,6.9759,6.9681,6.9759,12400.0
2007-09-10 13:35:00,8.97,8.97,8.96,8.96,12800.0,6.9759,6.9759,6.9681,6.9681,12800.0
2007-09-10 13:40:00,8.96,8.96,8.95,8.95,12400.0,6.9681,6.9681,6.9603,6.9603,12400.0
2007-09-10 13:45:00,8.95,8.95,8.94,8.94,10400.0,6.9603,6.9603,6.9526,6.9526,10400.0
2007-09-10 13:50:00,8.95,8.96,8.94,8.95,16400.0,6.9603,6.9681,6.9526,6.9603,16400.0
2007-09-10 13:55:00,8.94,8.94,8.93,8.94,6000.0,6.9526,6.9526,6.9448,6.9526,6000.0
2007-09-10 14:00:00,8.94,8.94,8.93,8.93,6400.0,6.9526,6.9526,6.9448,6.9448,6400.0
2007-09-10 14:05:00,8.93,8.93,8.92,8.93,9600.0,6.9448,6.9448,6.937,6.9448,9600.0
2007-09-10 14:10:00,8.93,8.94,8.93,8.94,13200.0,6.9448,6.9526,6.9448,6.9526,13200.0
2007-09-10 14:15:00,8.94,8.94,8.93,8.93,5600.0,6.9526,6.9526,6.9448,6.9448,5600.0
2007-09-10 14:20:00,8.94,8.95,8.94,8.95,12000.0,6.9526,6.9603,6.9526,6.9603,12000.0
2007-09-10 14:25:00,8.95,8.95,8.94,8.95,27600.0,6.9603,6.9603,6.9526,6.9603,27600.0
2007-09-10 14:30:00,8.95,8.97,8.95,8.97,22000.0,6.9603,6.9759,6.9603,6.9759,22000.0
2007-09-10 14:35:00,8.97,8.97,8.95,8.96,37200.0,6.9759,6.9759,6.9603,6.9681,37200.0
2007-09-10 14:40:00,8.96,8.96,8.95,8.96,12000.0,6.9681,6.9681,6.9603,6.9681,12000.0
2007-09-10 14:45:00,8.97,8.97,8.96,8.96,20800.0,6.9759,6.9759,6.9681,6.9681,20800.0
2007-09-10 14:50:00,8.97,8.97,8.95,8.95,17200.0,6.9759,6.9759,6.9603,6.9603,17200.0
2007-09-10 14:55:00,8.95,8.95,8.95,8.95,12400.0,6.9603,6.9603,6.9603,6.9603,12400.0
2007-09-10 15:00:00,8.95,8.95,8.94,8.94,11600.0,6.9603,6.9603,6.9526,6.9526,11600.0
2007-09-10 15:05:00,8.94,8.98,8.94,8.98,22400.0,6.9526,6.9837,6.9526,6.9837,22400.0
2007-09-10 15:10:00,8.99,8.99,8.98,8.99,22000.0,6.9914,6.9914,6.9837,6.9914,22000.0
2007-09-10 15:15:00,8.99,9.01,8.99,9.0,30400.0,6.9914,7.007,6.9914,6.9992,30400.0
2007-09-10 15:20:00,9.0,9.02,8.99,9.01,33600.0,6.9992,7.0148,6.9914,7.007,33600.0
2007-09-10 15:25:00,9.01,9.01,8.99,8.99,18000.0,7.007,7.007,6.9914,6.9914,18000.0
2007-09-10 15:30:00,8.99,8.99,8.99,8.99,4000.0,6.9914,6.9914,6.9914,6.9914,4000.0
2007-09-10 15:35:00,8.99,9.0,8.99,8.99,24800.0,6.9914,6.9992,6.9914,6.9914,24800.0
2007-09-10 15:40:00,8.99,8.99,8.97,8.97,16400.0,6.9914,6.9914,6.9759,6.9759,16400.0
2007-09-10 15:45:00,8.97,8.97,8.97,8.97,25600.0,6.9759,6.9759,6.9759,6.9759,25600.0
2007-09-10 15:50:00,8.97,8.97,8.95,8.95,54800.0,6.9759,6.9759,6.9603,6.9603,54800.0
2007-09-10 15:55:00,8.95,8.95,8.92,8.93,132800.0,6.9603,6.9603,6.937,6.9448,132800.0
2007-09-11 09:30:00,9.0,9.0,8.95,8.96,31600.0,6.9992,6.9992,6.9603,6.9681,31600.0
2007-09-11 09:35:00,8.95,8.96,8.93,8.94,23200.0,6.9603,6.9681,6.9448,6.9526,23200.0
2007-09-11 09:40:00,8.95,9.0,8.95,9.0,28400.0,6.9603,6.9992,6.9603,6.9992,28400.0
2007-09-11 09:45:00,9.0,9.03,9.0,9.03,41600.0,6.9992,7.0226,6.9992,7.0226,41600.0
2007-09-11 09:50:00,9.03,9.04,9.01,9.04,18800.0,7.0226,7.0303,7.007,7.0303,18800.0
2007-09-11 09:55:00,9.04,9.06,9.04,9.06,24400.0,7.0303,7.0459,7.0303,7.0459,24400.0
2007-09-11 10:00:00,9.06,9.09,9.06,9.08,60000.0,7.0459,7.0692,7.0459,7.0614,60000.0
2007-09-11 10:05:00,9.08,9.11,9.08,9.09,70000.0,7.0614,7.0848,7.0614,7.0692,70000.0
2007-09-11 10:10:00,9.09,9.1,9.08,9.09,33200.0,7.0692,7.077,7.0614,7.0692,33200.0
2007-09-11 10:15:00,9.09,9.1,9.09,9.1,22000.0,7.0692,7.077,7.0692,7.077,22000.0
2007-09-11 10:20:00,9.1,9.1,9.09,9.09,30400.0,7.077,7.077,7.0692,7.0692,30400.0
2007-09-11 10:25:00,9.09,9.11,9.09,9.1,36000.0,7.0692,7.0848,7.0692,7.077,36000.0
2007-09-11 10:30:00,9.1,9.1,9.09,9.09,35200.0,7.077,7.077,7.0692,7.0692,35200.0
2007-09-11 10:35:00,9.09,9.1,9.08,9.08,26000.0,7.0692,7.077,7.0614,7.0614,26000.0
2007-09-11 10:40:00,9.08,9.1,9.08,9.09,30400.0,7.0614,7.077,7.0614,7.0692,30400.0
2007-09-11 10:45:00,9.09,9.09,9.07,9.07,21200.0,7.0692,7.0692,7.0537,7.0537,21200.0
2007-09-11 10:50:00,9.07,9.07,9.05,9.05,30800.0,7.0537,7.0537,7.0381,7.0381,30800.0
2007-09-11 10:55:00,9.05,9.06,9.05,9.05,42000.0,7.0381,7.0459,7.0381,7.0381,42000.0
2007-09-11 11:00:00,9.05,9.05,9.04,9.05,33200.0,7.0381,7.0381,7.0303,7.0381,33200.0
2007-09-11 11:05:00,9.05,9.05,9.04,9.05,30000.0,7.0381,7.0381,7.0303,7.0381,30000.0
2007-09-11 11:10:00,9.05,9.05,9.03,9.04,30400.0,7.0381,7.0381,7.0226,7.0303,30400.0
2007-09-11 11:15:00,9.04,9.06,9.04,9.06,41200.0,7.0303,7.0459,7.0303,7.0459,41200.0
2007-09-11 11:20:00,9.06,9.07,9.06,9.06,30800.0,7.0459,7.0537,7.0459,7.0459,30800.0
2007-09-11 11:25:00,9.06,9.06,9.04,9.05,21200.0,7.0459,7.0459,7.0303,7.0381,21200.0
2007-09-11 11:30:00,9.05,9.05,9.05,9.05,24000.0,7.0381,7.0381,7.0381,7.0381,24000.0
2007-09-11 11:35:00,9.05,9.05,9.04,9.04,30400.0,7.0381,7.0381,7.0303,7.0303,30400.0
2007-09-11 11:40:00,9.04,9.04,9.04,9.04,11600.0,7.0303,7.0303,7.0303,7.0303,11600.0
2007-09-11 11:45:00,9.04,9.05,9.04,9.05,22800.0,7.0303,7.0381,7.0303,7.0381,22800.0
2007-09-11 11:50:00,9.05,9.06,9.05,9.05,11200.0,7.0381,7.0459,7.0381,7.0381,11200.0
2007-09-11 11:55:00,9.05,9.05,9.05,9.05,16800.0,7.0381,7.0381,7.0381,7.0381,16800.0
2007-09-11 12:00:00,9.05,9.05,9.04,9.04,9200.0,7.0381,7.0381,7.0303,7.0303,9200.0
2007-09-11 12:05:00,9.04,9.04,9.03,9.04,25600.0,7.0303,7.0303,7.0226,7.0303,25600.0
2007-09-11 12:10:00,9.04,9.04,9.04,9.04,5600.0,7.0303,7.0303,7.0303,7.0303,5600.0
2007-09-11 12:15:00,9.04,9.06,9.04,9.06,21200.0,7.0303,7.0459,7.0303,7.0459,21200.0
2007-09-11 12:20:00,9.06,9.08,9.06,9.07,26400.0,7.0459,7.0614,7.0459,7.0537,26400.0
2007-09-11 12:25:00,9.07,9.08,9.07,9.08,8000.0,7.0537,7.0614,7.0537,7.0614,8000.0
2007-09-11 12:30:00,9.07,9.08,9.07,9.08,15200.0,7.0537,7.0614,7.0537,7.0614,15200.0
2007-09-11 12:35:00,9.08,9.1,9.08,9.1,22400.0,7.0614,7.077,7.0614,7.077,22400.0
2007-09-11 12:40:00,9.1,9.1,9.09,9.1,10800.0,7.077,7.077,7.0692,7.077,10800.0
2007-09-11 12:45:00,9.1,9.1,9.09,9.09,12400.0,7.077,7.077,7.0692,7.0692,12400.0
2007-09-11 12:50:00,9.09,9.09,9.09,9.09,9600.0,7.0692,7.0692,7.0692,7.0692,9600.0
2007-09-11 12:55:00,9.09,9.11,9.09,9.11,24000.0,7.0692,7.0848,7.0692,7.0848,24000.0
2007-09-11 13:00:00,9.11,9.11,9.1,9.1,26400.0,7.0848,7.0848,7.077,7.077,26400.0
2007-09-11 13:05:00,9.1,9.11,9.1,9.1,14000.0,7.077,7.0848,7.077,7.077,14000.0
2007-09-11 13:10:00,9.1,9.11,9.1,9.11,50800.0,7.077,7.0848,7.077,7.0848,50800.0
2007-09-11 13:15:00,9.11,9.11,9.1,9.1,16000.0,7.0848,7.0848,7.077,7.077,16000.0
2007-09-11 13:20:00,9.1,9.1,9.1,9.1,10000.0,7.077,7.077,7.077,7.077,10000.0
2007-09-11 13:25:00,9.09,9.1,9.09,9.1,18400.0,7.0692,7.077,7.0692,7.077,18400.0
2007-09-11 13:30:00,9.1,9.1,9.1,9.1,25600.0,7.077,7.077,7.077,7.077,25600.0
2007-09-11 13:35:00,9.1,9.1,9.1,9.1,21600.0,7.077,7.077,7.077,7.077,21600.0
2007-09-11 13:40:00,9.1,9.1,9.09,9.09,16800.0,7.077,7.077,7.0692,7.0692,16800.0
2007-09-11 13:45:00,9.09,9.1,9.09,9.09,33200.0,7.0692,7.077,7.0692,7.0692,33200.0
2007-09-11 13:50:00,9.1,9.1,9.09,9.1,13200.0,7.077,7.077,7.0692,7.077,13200.0
2007-09-11 13:55:00,9.1,9.1,9.09,9.1,15600.0,7.077,7.077,7.0692,7.077,15600.0
2007-09-11 14:00:00,9.1,9.1,9.1,9.1,50400.0,7.077,7.077,7.077,7.077,50400.0
2007-09-11 14:05:00,9.1,9.1,9.1,9.1,30800.0,7.077,7.077,7.077,7.077,30800.0
2007-09-11 14:10:00,9.1,9.1,9.09,9.1,26000.0,7.077,7.077,7.0692,7.077,26000.0
2007-09-11 14:15:00,9.1,9.11,9.1,9.1,34400.0,7.077,7.0848,7.077,7.077,34400.0
2007-09-11 14:20:00,9.1,9.1,9.09,9.1,12400.0,7.077,7.077,7.0692,7.077,12400.0
2007-09-11 14:25:00,9.1,9.11,9.1,9.11,44800.0,7.077,7.0848,7.077,7.0848,44800.0
2007-09-11 14:30:00,9.11,9.11,9.1,9.1,17200.0,7.0848,7.0848,7.077,7.077,17200.0
2007-09-11 14:35:00,9.1,9.1,9.09,9.09,29600.0,7.077,7.077,7.0692,7.0692,29600.0
2007-09-11 14:40:00,9.1,9.1,9.09,9.09,13200.0,7.077,7.077,7.0692,7.0692,13200.0
2007-09-11 14:45:00,9.09,9.1,9.08,9.09,20800.0,7.0692,7.077,7.0614,7.0692,20800.0
2007-09-11 14:50:00,9.09,9.09,9.08,9.09,24000.0,7.0692,7.0692,7.0614,7.0692,24000.0
2007-09-11 14:55:00,9.09,9.1,9.09,9.09,24000.0,7.0692,7.077,7.0692,7.0692,24000.0
2007-09-11 15:00:00,9.09,9.1,9.09,9.09,26800.0,7.0692,7.077,7.0692,7.0692,26800.0
2007-09-11 15:05:00,9.09,9.1,9.09,9.09,19600.0,7.0692,7.077,7.0692,7.0692,19600.0
2007-09-11 15:10:00,9.09,9.1,9.09,9.1,27600.0,7.0692,7.077,7.0692,7.077,27600.0
2007-09-11 15:15:00,9.1,9.1,9.09,9.1,50800.0,7.077,7.077,7.0692,7.077,50800.0
2007-09-11 15:20:00,9.1,9.1,9.08,9.08,49200.0,7.077,7.077,7.0614,7.0614,49200.0
2007-09-11 15:25:00,9.08,9.08,9.08,9.08,25200.0,7.0614,7.0614,7.0614,7.0614,25200.0
2007-09-11 15:30:00,9.08,9.09,9.08,9.09,44000.0,7.0614,7.0692,7.0614,7.0692,44000.0
2007-09-11 15:35:00,9.09,9.09,9.06,9.07,88400.0,7.0692,7.0692,7.0459,7.0537,88400.0
2007-09-11 15:40:00,9.07,9.07,9.06,9.06,22000.0,7.0537,7.0537,7.0459,7.0459,22000.0
2007-09-11 15:45:00,9.06,9.07,9.06,9.07,45200.0,7.0459,7.0537,7.0459,7.0537,45200.0
2007-09-11 15:50:00,9.07,9.09,9.07,9.09,68000.0,7.0537,7.0692,7.0537,7.0692,68000.0
2007-09-11 15:55:00,9.09,9.11,9.09,9.11,180000.0,7.0692,7.0848,7.0692,7.0848,180000.0
2007-09-12 09:30:00,9.05,9.08,9.04,9.07,36000.0,7.0381,7.0614,7.0303,7.0537,36000.0
2007-09-12 09:35:00,9.07,9.09,9.07,9.09,9200.0,7.0537,7.0692,7.0537,7.0692,9200.0
2007-09-12 09:40:00,9.1,9.1,9.08,9.08,18000.0,7.077,7.077,7.0614,7.0614,18000.0
2007-09-12 09:45:00,9.08,9.09,9.08,9.08,8000.0,7.0614,7.0692,7.0614,7.0614,8000.0
2007-09-12 09:50:00,9.09,9.1,9.09,9.1,14800.0,7.0692,7.077,7.0692,7.077,14800.0
2007-09-12 09:55:00,9.1,9.1,9.07,9.07,29200.0,7.077,7.077,7.0537,7.0537,29200.0
2007-09-12 10:00:00,9.08,9.08,9.06,9.07,14000.0,7.0614,7.0614,7.0459,7.0537,14000.0
2007-09-12 10:05:00,9.06,9.06,9.05,9.05,21200.0,7.0459,7.0459,7.0381,7.0381,21200.0
2007-09-12 10:10:00,9.06,9.06,9.05,9.06,10400.0,7.0459,7.0459,7.0381,7.0459,10400.0
2007-09-12 10:15:00,9.06,9.06,9.04,9.05,25200.0,7.0459,7.0459,7.0303,7.0381,25200.0
2007-09-12 10:20:00,9.05,9.06,9.05,9.06,8400.0,7.0381,7.0459,7.0381,7.0459,8400.0
2007-09-12 10:25:00,9.06,9.07,9.06,9.07,2800.0,7.0459,7.0537,7.0459,7.0537,2800.0
2007-09-12 10:30:00,9.06,9.07,9.06,9.06,15200.0,7.0459,7.0537,7.0459,7.0459,15200.0
2007-09-12 10:35:00,9.06,9.08,9.06,9.08,5600.0,7.0459,7.0614,7.0459,7.0614,5600.0
2007-09-12 10:40:00,9.09,9.09,9.08,9.08,5200.0,7.0692,7.0692,7.0614,7.0614,5200.0
2007-09-12 10:45:00,9.08,9.08,9.06,9.06,8800.0,7.0614,7.0614,7.0459,7.0459,8800.0
2007-09-12 10:50:00,9.06,9.06,9.04,9.04,13600.0,7.0459,7.0459,7.0303,7.0303,13600.0
2007-09-12 10:55:00,9.05,9.05,9.04,9.04,11600.0,7.0381,7.0381,7.0303,7.0303,11600.0
2007-09-12 11:00:00,9.04,9.05,9.03,9.04,28000.0,7.0303,7.0381,7.0226,7.0303,28000.0
2007-09-12 11:05:00,9.05,9.06,9.04,9.05,22800.0,7.0381,7.0459,7.0303,7.0381,22800.0
2007-09-12 11:10:00,9.05,9.06,9.05,9.06,13200.0,7.0381,7.0459,7.0381,7.0459,13200.0
2007-09-12 11:15:00,9.06,9.09,9.06,9.08,35600.0,7.0459,7.0692,7.0459,7.0614,35600.0
2007-09-12 11:20:00,9.08,9.09,9.08,9.08,19600.0,7.0614,7.0692,7.0614,7.0614,19600.0
2007-09-12 11:25:00,9.08,9.09,9.07,9.07,7600.0,7.0614,7.0692,7.0537,7.0537,7600.0
2007-09-12 11:30:00,9.07,9.07,9.06,9.06,12000.0,7.0537,7.0537,7.0459,7.0459,12000.0
2007-09-12 11:35:00,9.06,9.06,9.05,9.06,15200.0,7.0459,7.0459,7.0381,7.0459,15200.0
2007-09-12 11:40:00,9.06,9.06,9.06,9.06,6000.0,7.0459,7.0459,7.0459,7.0459,6000.0
2007-09-12 11:45:00,9.06,9.06,9.06,9.06,8400.0,7.0459,7.0459,7.0459,7.0459,8400.0
2007-09-12 11:50:00,9.05,9.06,9.05,9.06,16800.0,7.0381,7.0459,7.0381,7.0459,16800.0
2007-09-12 11:55:00,9.06,9.06,9.05,9.05,12000.0,7.0459,7.0459,7.0381,7.0381,12000.0
2007-09-12 12:00:00,9.05,9.05,9.05,9.05,9600.0,7.0381,7.0381,7.0381,7.0381,9600.0
2007-09-12 12:05:00,9.05,9.06,9.05,9.06,13600.0,7.0381,7.0459,7.0381,7.0459,13600.0
2007-09-12 12:10:00,9.06,9.06,9.06,9.06,10400.0,7.0459,7.0459,7.0459,7.0459,10400.0
2007-09-12 12:15:00,9.07,9.08,9.06,9.07,85200.0,7.0537,7.0614,7.0459,7.0537,85200.0
2007-09-12 12:20:00,9.06,9.06,9.04,9.05,26800.0,7.0459,7.0459,7.0303,7.0381,26800.0
2007-09-12 12:25:00,9.05,9.05,9.04,9.04,24400.0,7.0381,7.0381,7.0303,7.0303,24400.0
2007-09-12 12:30:00,9.04,9.04,9.04,9.04,10400.0,7.0303,7.0303,7.0303,7.0303,10400.0
2007-09-12 12:35:00,9.04,9.04,9.04,9.04,8800.0,7.0303,7.0303,7.0303,7.0303,8800.0
2007-09-12 12:40:00,9.04,9.04,9.02,9.03,23200.0,7.0303,7.0303,7.0148,7.0226,23200.0
2007-09-12 12:45:00,9.03,9.05,9.03,9.05,10400.0,7.0226,7.0381,7.0226,7.0381,10400.0
2007-09-12 12:50:00,9.05,9.05,9.05,9.05,9600.0,7.0381,7.0381,7.0381,7.0381,9600.0
2007-09-12 12:55:00,9.05,9.05,9.04,9.05,6800.0,7.0381,7.0381,7.0303,7.0381,6800.0
2007-09-12 13:00:00,9.05,9.05,9.04,9.04,7600.0,7.0381,7.0381,7.0303,7.0303,7600.0
2007-09-12 13:05:00,9.04,9.04,9.02,9.02,28800.0,7.0303,7.0303,7.0148,7.0148,28800.0
2007-09-12 13:10:00,9.03,9.03,9.02,9.02,27200.0,7.0226,7.0226,7.0148,7.0148,27200.0
2007-09-12 13:15:00,9.02,9.03,9.02,9.03,10400.0,7.0148,7.0226,7.0148,7.0226,10400.0
2007-09-12 13:20:00,9.02,9.02,9.02,9.02,5600.0,7.0148,7.0148,7.0148,7.0148,5600.0
2007-09-12 13:25:00,9.02,9.03,9.02,9.03,9200.0,7.0148,7.0226,7.0148,7.0226,9200.0
2007-09-12 13:30:00,9.03,9.03,9.02,9.03,8000.0,7.0226,7.0226,7.0148,7.0226,8000.0
2007-09-12 13:35:00,9.03,9.05,9.03,9.05,31600.0,7.0226,7.0381,7.0226,7.0381,31600.0
2007-09-12 13:40:00,9.05,9.05,9.05,9.05,38800.0,7.0381,7.0381,7.0381,7.0381,38800.0
2007-09-12 13:45:00,9.05,9.06,9.05,9.05,34800.0,7.0381,7.0459,7.0381,7.0381,34800.0
2007-09-12 13:50:00,9.05,9.07,9.05,9.07,20000.0,7.0381,7.0537,7.0381,7.0537,20000.0
2007-09-12 13:55:00,9.07,9.07,9.06,9.06,20800.0,7.0537,7.0537,7.0459,7.0459,20800.0
2007-09-12 14:00:00,9.06,9.06,9.06,9.06,7600.0,7.0459,7.0459,7.0459,7.0459,7600.0
2007-09-12 14:05:00,9.06,9.07,9.06,9.07,26400.0,7.0459,7.0537,7.0459,7.0537,26400.0
2007-09-12 14:10:00,9.07,9.09,9.07,9.08,22800.0,7.0537,7.0692,7.0537,7.0614,22800.0
2007-09-12 14:15:00,9.08,9.08,9.07,9.07,15600.0,7.0614,7.0614,7.0537,7.0537,15600.0
2007-09-12 14:20:00,9.08,9.08,9.07,9.08,18400.0,7.0614,7.0614,7.0537,7.0614,18400.0
2007-09-12 14:25:00,9.07,9.08,9.06,9.06,12400.0,7.0537,7.0614,7.0459,7.0459,12400.0
2007-09-12 14:30:00,9.06,9.06,9.05,9.06,12800.0,7.0459,7.0459,7.0381,7.0459,12800.0
2007-09-12 14:35:00,9.06,9.06,9.05,9.05,27600.0,7.0459,7.0459,7.0381,7.0381,27600.0
2007-09-12 14:40:00,9.05,9.06,9.05,9.05,27200.0,7.0381,7.0459,7.0381,7.0381,27200.0
2007-09-12 14:45:00,9.05,9.06,9.05,9.05,20000.0,7.0381,7.0459,7.0381,7.0381,20000.0
2007-09-12 14:50:00,9.06,9.06,9.05,9.05,25600.0,7.0459,7.0459,7.0381,7.0381,25600.0
2007-09-12 14:55:00,9.05,9.06,9.05,9.06,27200.0,7.0381,7.0459,7.0381,7.0459,27200.0
2007-09-12 15:00:00,9.07,9.07,9.06,9.06,24800.0,7.0537,7.0537,7.0459,7.0459,24800.0
2007-09-12 15:05:00,9.06,9.06,9.05,9.05,17200.0,7.0459,7.0459,7.0381,7.0381,17200.0
2007-09-12 15:10:00,9.05,9.06,9.04,9.05,55600.0,7.0381,7.0459,7.0303,7.0381,55600.0
2007-09-12 15:15:00,9.05,9.05,9.04,9.05,34400.0,7.0381,7.0381,7.0303,7.0381,34400.0
2007-09-12 15:20:00,9.05,9.06,9.04,9.04,28400.0,7.0381,7.0459,7.0303,7.0303,28400.0
2007-09-12 15:25:00,9.04,9.05,9.04,9.04,25600.0,7.0303,7.0381,7.0303,7.0303,25600.0
2007-09-12 15:30:00,9.03,9.04,9.03,9.03,29600.0,7.0226,7.0303,7.0226,7.0226,29600.0
2007-09-12 15:35:00,9.03,9.03,9.02,9.03,19600.0,7.0226,7.0226,7.0148,7.0226,19600.0
2007-09-12 15:40:00,9.03,9.04,9.03,9.03,59200.0,7.0226,7.0303,7.0226,7.0226,59200.0
2007-09-12 15:45:00,9.03,9.04,9.03,9.03,60800.0,7.0226,7.0303,7.0226,7.0226,60800.0
2007-09-12 15:50:00,9.03,9.05,9.03,9.03,85600.0,7.0226,7.0381,7.0226,7.0226,85600.0
2007-09-12 15:55:00,9.03,9.05,9.02,9.03,148400.0,7.0226,7.0381,7.0148,7.0226,148400.0
2007-09-13 09:30:00,9.13,9.13,9.04,9.1,40000.0,7.1003,7.1003,7.0303,7.077,40000.0
2007-09-13 09:35:00,9.1,9.1,9.09,9.09,13600.0,7.077,7.077,7.0692,7.0692,13600.0
2007-09-13 09:40:00,9.1,9.1,9.05,9.05,46400.0,7.077,7.077,7.0381,7.0381,46400.0
2007-09-13 09:45:00,9.06,9.06,9.02,9.02,34000.0,7.0459,7.0459,7.0148,7.0148,34000.0
2007-09-13 09:50:00,9.01,9.01,9.0,9.01,28000.0,7.007,7.007,6.9992,7.007,28000.0
2007-09-13 09:55:00,9.01,9.03,9.01,9.02,36400.0,7.007,7.0226,7.007,7.0148,36400.0
2007-09-13 10:00:00,9.02,9.03,9.02,9.02,16800.0,7.0148,7.0226,7.0148,7.0148,16800.0
2007-09-13 10:05:00,9.02,9.02,9.01,9.01,19600.0,7.0148,7.0148,7.007,7.007,19600.0
2007-09-13 10:10:00,9.01,9.02,9.01,9.02,17200.0,7.007,7.0148,7.007,7.0148,17200.0
2007-09-13 10:15:00,9.02,9.02,9.02,9.02,16400.0,7.0148,7.0148,7.0148,7.0148,16400.0
2007-09-13 10:20:00,9.02,9.03,9.02,9.03,22000.0,7.0148,7.0226,7.0148,7.0226,22000.0
2007-09-13 10:25:00,9.03,9.04,9.03,9.04,19600.0,7.0226,7.0303,7.0226,7.0303,19600.0
2007-09-13 10:30:00,9.03,9.04,9.03,9.03,45200.0,7.0226,7.0303,7.0226,7.0226,45200.0
2007-09-13 10:35:00,9.03,9.03,9.03,9.03,10000.0,7.0226,7.0226,7.0226,7.0226,10000.0
2007-09-13 10:40:00,9.03,9.03,9.02,9.02,17600.0,7.0226,7.0226,7.0148,7.0148,17600.0
2007-09-13 10:45:00,9.02,9.02,9.01,9.02,18000.0,7.0148,7.0148,7.007,7.0148,18000.0
2007-09-13 10:50:00,9.01,9.02,9.01,9.01,21200.0,7.007,7.0148,7.007,7.007,21200.0
2007-09-13 10:55:00,9.01,9.02,9.01,9.01,14400.0,7.007,7.0148,7.007,7.007,14400.0
2007-09-13 11:00:00,9.01,9.02,9.01,9.01,24000.0,7.007,7.0148,7.007,7.007,24000.0
2007-09-13 11:05:00,9.01,9.01,9.0,9.0,36000.0,7.007,7.007,6.9992,6.9992,36000.0
2007-09-13 11:10:00,9.0,9.0,8.99,9.0,23600.0,6.9992,6.9992,6.9914,6.9992,23600.0
2007-09-13 11:15:00,9.0,9.02,9.0,9.02,14800.0,6.9992,7.0148,6.9992,7.0148,14800.0
2007-09-13 11:20:00,9.01,9.02,9.01,9.01,23600.0,7.007,7.0148,7.007,7.007,23600.0
2007-09-13 11:25:00,9.01,9.02,9.01,9.01,13600.0,7.007,7.0148,7.007,7.007,13600.0
2007-09-13 11:30:00,9.01,9.02,9.0,9.0,31200.0,7.007,7.0148,6.9992,6.9992,31200.0
2007-09-13 11:35:00,9.0,9.0,9.0,9.0,15600.0,6.9992,6.9992,6.9992,6.9992,15600.0
2007-09-13 11:40:00,8.99,8.99,8.99,8.99,13600.0,6.9914,6.9914,6.9914,6.9914,13600.0
2007-09-13 11:45:00,8.99,9.0,8.99,8.99,11600.0,6.9914,6.9992,6.9914,6.9914,11600.0
2007-09-13 11:50:00,8.99,9.0,8.99,9.0,7600.0,6.9914,6.9992,6.9914,6.9992,7600.0
2007-09-13 11:55:00,9.0,9.01,9.0,9.01,15200.0,6.9992,7.007,6.9992,7.007,15200.0
2007-09-13 12:00:00,9.0,9.01,8.99,9.0,19600.0,6.9992,7.007,6.9914,6.9992,19600.0
2007-09-13 12:05:00,9.0,9.0,9.0,9.0,8800.0,6.9992,6.9992,6.9992,6.9992,8800.0
2007-09-13 12:10:00,8.99,9.0,8.99,8.99,14000.0,6.9914,6.9992,6.9914,6.9914,14000.0
2007-09-13 12:15:00,8.99,9.0,8.99,8.99,1600.0,6.9914,6.9992,6.9914,6.9914,1600.0
2007-09-13 12:20:00,8.99,9.01,8.99,9.0,17600.0,6.9914,7.007,6.9914,6.9992,17600.0
2007-09-13 12:25:00,9.01,9.01,9.0,9.0,32400.0,7.007,7.007,6.9992,6.9992,32400.0
2007-09-13 12:30:00,9.0,9.0,8.99,8.99,45600.0,6.9992,6.9992,6.9914,6.9914,45600.0
2007-09-13 12:35:00,8.99,8.99,8.99,8.99,22800.0,6.9914,6.9914,6.9914,6.9914,22800.0
2007-09-13 12:40:00,8.99,8.99,8.99,8.99,14800.0,6.9914,6.9914,6.9914,6.9914,14800.0
2007-09-13 12:45:00,8.99,8.99,8.99,8.99,10000.0,6.9914,6.9914,6.9914,6.9914,10000.0
2007-09-13 12:50:00,8.99,8.99,8.99,8.99,17600.0,6.9914,6.9914,6.9914,6.9914,17600.0
2007-09-13 12:55:00,8.99,8.99,8.99,8.99,24400.0,6.9914,6.9914,6.9914,6.9914,24400.0
2007-09-13 13:00:00,8.99,9.01,8.99,9.01,23200.0,6.9914,7.007,6.9914,7.007,23200.0
2007-09-13 13:05:00,9.01,9.01,9.0,9.0,52000.0,7.007,7.007,6.9992,6.9992,52000.0
2007-09-13 13:10:00,9.0,9.0,9.0,9.0,4000.0,6.9992,6.9992,6.9992,6.9992,4000.0
2007-09-13 13:15:00,9.0,9.01,9.0,9.01,26400.0,6.9992,7.007,6.9992,7.007,26400.0
2007-09-13 13:20:00,9.01,9.02,9.01,9.02,44800.0,7.007,7.0148,7.007,7.0148,44800.0
2007-09-13 13:25:00,9.02,9.02,9.02,9.02,22800.0,7.0148,7.0148,7.0148,7.0148,22800.0
2007-09-13 13:30:00,9.02,9.02,9.02,9.02,17600.0,7.0148,7.0148,7.0148,7.0148,17600.0
2007-09-13 13:35:00,9.02,9.03,9.02,9.02,35200.0,7.0148,7.0226,7.0148,7.0148,35200.0
2007-09-13 13:40:00,9.02,9.03,9.02,9.02,56800.0,7.0148,7.0226,7.0148,7.0148,56800.0
2007-09-13 13:45:00,9.02,9.02,9.02,9.02,39200.0,7.0148,7.0148,7.0148,7.0148,39200.0
2007-09-13 13:50:00,9.02,9.03,9.02,9.02,27200.0,7.0148,7.0226,7.0148,7.0148,27200.0
2007-09-13 13:55:00,9.02,9.02,9.01,9.02,24400.0,7.0148,7.0148,7.007,7.0148,24400.0
2007-09-13 14:00:00,9.02,9.02,9.02,9.02,12800.0,7.0148,7.0148,7.0148,7.0148,12800.0
2007-09-13 14:05:00,9.02,9.02,9.02,9.02,17200.0,7.0148,7.0148,7.0148,7.0148,17200.0
2007-09-13 14:10:00,9.02,9.03,9.02,9.03,33200.0,7.0148,7.0226,7.0148,7.0226,33200.0
2007-09-13 14:15:00,9.03,9.03,9.01,9.01,68400.0,7.0226,7.0226,7.007,7.007,68400.0
2007-09-13 14:20:00,9.01,9.02,9.01,9.01,52000.0,7.007,7.0148,7.007,7.007,52000.0
2007-09-13 14:25:00,9.01,9.02,9.01,9.01,37600.0,7.007,7.0148,7.007,7.007,37600.0
2007-09-13 14:30:00,9.01,9.02,9.01,9.01,40000.0,7.007,7.0148,7.007,7.007,40000.0
2007-09-13 14:35:00,9.01,9.02,9.01,9.01,26800.0,7.007,7.0148,7.007,7.007,26800.0
2007-09-13 14:40:00,9.01,9.02,9.01,9.02,42000.0,7.007,7.0148,7.007,7.0148,42000.0
2007-09-13 14:45:00,9.02,9.02,9.01,9.01,38000.0,7.0148,7.0148,7.007,7.007,38000.0
2007-09-13 14:50:00,9.01,9.02,9.01,9.02,29200.0,7.007,7.0148,7.007,7.0148,29200.0
2007-09-13 14:55:00,9.02,9.02,9.01,9.02,66400.0,7.0148,7.0148,7.007,7.0148,66400.0
2007-09-13 15:00:00,9.02,9.03,9.02,9.03,72000.0,7.0148,7.0226,7.0148,7.0226,72000.0
2007-09-13 15:05:00,9.03,9.03,9.02,9.02,53200.0,7.0226,7.0226,7.0148,7.0148,53200.0
2007-09-13 15:10:00,9.02,9.03,9.02,9.02,48400.0,7.0148,7.0226,7.0148,7.0148,48400.0
2007-09-13 15:15:00,9.02,9.02,8.99,9.0,61600.0,7.0148,7.0148,6.9914,6.9992,61600.0
2007-09-13 15:20:00,9.0,9.01,8.99,9.0,51600.0,6.9992,7.007,6.9914,6.9992,51600.0
2007-09-13 15:25:00,9.01,9.01,8.99,9.0,42400.0,7.007,7.007,6.9914,6.9992,42400.0
2007-09-13 15:30:00,8.99,9.0,8.99,9.0,17600.0,6.9914,6.9992,6.9914,6.9992,17600.0
2007-09-13 15:35:00,9.0,9.01,9.0,9.01,68800.0,6.9992,7.007,6.9992,7.007,68800.0
2007-09-13 15:40:00,9.01,9.01,9.0,9.0,52400.0,7.007,7.007,6.9992,6.9992,52400.0
2007-09-13 15:45:00,9.0,9.0,8.97,8.98,72800.0,6.9992,6.9992,6.9759,6.9837,72800.0
2007-09-13 15:50:00,8.99,9.01,8.99,9.0,71200.0,6.9914,7.007,6.9914,6.9992,71200.0
2007-09-13 15:55:00,9.0,9.02,9.0,9.01,135600.0,6.9992,7.0148,6.9992,7.007,135600.0
2007-09-14 09:30:00,8.97,8.98,8.95,8.97,34000.0,6.9759,6.9837,6.9603,6.9759,34000.0
2007-09-14 09:35:00,8.97,8.97,8.96,8.97,15200.0,6.9759,6.9759,6.9681,6.9759,15200.0
2007-09-14 09:40:00,8.97,9.0,8.97,9.0,10000.0,6.9759,6.9992,6.9759,6.9992,10000.0
2007-09-14 09:45:00,9.0,9.01,9.0,9.0,23600.0,6.9992,7.007,6.9992,6.9992,23600.0
2007-09-14 09:50:00,8.99,9.02,8.99,9.02,32800.0,6.9914,7.0148,6.9914,7.0148,32800.0
2007-09-14 09:55:00,9.02,9.02,9.02,9.02,6000.0,7.0148,7.0148,7.0148,7.0148,6000.0
2007-09-14 10:00:00,9.02,9.04,9.02,9.03,26400.0,7.0148,7.0303,7.0148,7.0226,26400.0
2007-09-14 10:05:00,9.03,9.05,9.03,9.04,19200.0,7.0226,7.0381,7.0226,7.0303,19200.0
2007-09-14 10:10:00,9.04,9.04,9.03,9.03,12400.0,7.0303,7.0303,7.0226,7.0226,12400.0
2007-09-14 10:15:00,9.03,9.04,9.03,9.03,37200.0,7.0226,7.0303,7.0226,7.0226,37200.0
2007-09-14 10:20:00,9.03,9.04,9.02,9.02,28400.0,7.0226,7.0303,7.0148,7.0148,28400.0
2007-09-14 10:25:00,9.02,9.03,9.02,9.03,6800.0,7.0148,7.0226,7.0148,7.0226,6800.0
2007-09-14 10:30:00,9.02,9.02,9.01,9.02,34400.0,7.0148,7.0148,7.007,7.0148,34400.0
2007-09-14 10:35:00,9.02,9.03,9.02,9.02,27200.0,7.0148,7.0226,7.0148,7.0148,27200.0
2007-09-14 10:40:00,9.02,9.03,9.02,9.03,19200.0,7.0148,7.0226,7.0148,7.0226,19200.0
2007-09-14 10:45:00,9.03,9.06,9.03,9.05,42000.0,7.0226,7.0459,7.0226,7.0381,42000.0
2007-09-14 10:50:00,9.05,9.06,9.05,9.05,23600.0,7.0381,7.0459,7.0381,7.0381,23600.0
2007-09-14 10:55:00,9.05,9.06,9.05,9.05,19200.0,7.0381,7.0459,7.0381,7.0381,19200.0
2007-09-14 11:00:00,9.05,9.05,9.05,9.05,35200.0,7.0381,7.0381,7.0381,7.0381,35200.0
2007-09-14 11:05:00,9.05,9.05,9.03,9.04,18800.0,7.0381,7.0381,7.0226,7.0303,18800.0
2007-09-14 11:10:00,9.04,9.05,9.03,9.04,23600.0,7.0303,7.0381,7.0226,7.0303,23600.0
2007-09-14 11:15:00,9.04,9.04,9.03,9.04,18400.0,7.0303,7.0303,7.0226,7.0303,18400.0
2007-09-14 11:20:00,9.04,9.04,9.03,9.03,18800.0,7.0303,7.0303,7.0226,7.0226,18800.0
2007-09-14 11:25:00,9.03,9.05,9.02,9.05,16400.0,7.0226,7.0381,7.0148,7.0381,16400.0
2007-09-14 11:30:00,9.04,9.05,9.04,9.04,22400.0,7.0303,7.0381,7.0303,7.0303,22400.0
2007-09-14 11:35:00,9.04,9.05,9.04,9.05,11600.0,7.0303,7.0381,7.0303,7.0381,11600.0
2007-09-14 11:40:00,9.05,9.07,9.04,9.07,14400.0,7.0381,7.0537,7.0303,7.0537,14400.0
2007-09-14 11:45:00,9.07,9.07,9.06,9.06,30800.0,7.0537,7.0537,7.0459,7.0459,30800.0
2007-09-14 11:50:00,9.06,9.07,9.06,9.07,22400.0,7.0459,7.0537,7.0459,7.0537,22400.0
2007-09-14 11:55:00,9.07,9.09,9.07,9.09,52400.0,7.0537,7.0692,7.0537,7.0692,52400.0
2007-09-14 12:00:00,9.09,9.11,9.09,9.11,45600.0,7.0692,7.0848,7.0692,7.0848,45600.0
2007-09-14 12:05:00,9.1,9.11,9.1,9.11,44400.0,7.077,7.0848,7.077,7.0848,44400.0
2007-09-14 12:10:00,9.11,9.11,9.1,9.1,28400.0,7.0848,7.0848,7.077,7.077,28400.0
2007-09-14 12:15:00,9.1,9.1,9.09,9.09,18000.0,7.077,7.077,7.0692,7.0692,18000.0
2007-09-14 12:20:00,9.09,9.1,9.09,9.1,42000.0,7.0692,7.077,7.0692,7.077,42000.0
2007-09-14 12:25:00,9.1,9.1,9.09,9.1,32000.0,7.077,7.077,7.0692,7.077,32000.0
2007-09-14 12:30:00,9.09,9.1,9.09,9.09,44400.0,7.0692,7.077,7.0692,7.0692,44400.0
2007-09-14 12:35:00,9.09,9.1,9.09,9.1,74000.0,7.0692,7.077,7.0692,7.077,74000.0
2007-09-14 12:40:00,9.09,9.1,9.09,9.1,27600.0,7.0692,7.077,7.0692,7.077,27600.0
2007-09-14 12:45:00,9.1,9.1,9.08,9.08,20400.0,7.077,7.077,7.0614,7.0614,20400.0
2007-09-14 12:50:00,9.09,9.1,9.08,9.09,46800.0,7.0692,7.077,7.0614,7.0692,46800.0
2007-09-14 12:55:00,9.09,9.1,9.08,9.09,50400.0,7.0692,7.077,7.0614,7.0692,50400.0
2007-09-14 13:00:00,9.09,9.09,9.07,9.07,58400.0,7.0692,7.0692,7.0537,7.0537,58400.0
2007-09-14 13:05:00,9.07,9.07,9.06,9.06,26000.0,7.0537,7.0537,7.0459,7.0459,26000.0
2007-09-14 13:10:00,9.06,9.09,9.06,9.09,28400.0,7.0459,7.0692,7.0459,7.0692,28400.0
2007-09-14 13:15:00,9.09,9.09,9.08,9.08,12400.0,7.0692,7.0692,7.0614,7.0614,12400.0
2007-09-14 13:20:00,9.08,9.08,9.07,9.08,19200.0,7.0614,7.0614,7.0537,7.0614,19200.0
2007-09-14 13:25:00,9.08,9.09,9.08,9.09,44800.0,7.0614,7.0692,7.0614,7.0692,44800.0
2007-09-14 13:30:00,9.09,9.09,9.09,9.09,24400.0,7.0692,7.0692,7.0692,7.0692,24400.0
2007-09-14 13:35:00,9.09,9.09,9.08,9.08,18000.0,7.0692,7.0692,7.0614,7.0614,18000.0
2007-09-14 13:40:00,9.08,9.08,9.08,9.08,16000.0,7.0614,7.0614,7.0614,7.0614,16000.0
2007-09-14 13:45:00,9.08,9.08,9.08,9.08,18000.0,7.0614,7.0614,7.0614,7.0614,18000.0
2007-09-14 13:50:00,9.09,9.09,9.09,9.09,15600.0,7.0692,7.0692,7.0692,7.0692,15600.0
2007-09-14 13:55:00,9.09,9.09,9.09,9.09,37600.0,7.0692,7.0692,7.0692,7.0692,37600.0
2007-09-14 14:00:00,9.09,9.09,9.08,9.09,59600.0,7.0692,7.0692,7.0614,7.0692,59600.0
2007-09-14 14:05:00,9.09,9.09,9.09,9.09,18000.0,7.0692,7.0692,7.0692,7.0692,18000.0
2007-09-14 14:10:00,9.09,9.09,9.09,9.09,16800.0,7.0692,7.0692,7.0692,7.0692,16800.0
2007-09-14 14:15:00,9.09,9.1,9.09,9.1,31600.0,7.0692,7.077,7.0692,7.077,31600.0
2007-09-14 14:20:00,9.1,9.1,9.1,9.1,14400.0,7.077,7.077,7.077,7.077,14400.0
2007-09-14 14:25:00,9.1,9.1,9.09,9.1,18000.0,7.077,7.077,7.0692,7.077,18000.0
2007-09-14 14:30:00,9.1,9.1,9.09,9.1,15200.0,7.077,7.077,7.0692,7.077,15200.0
2007-09-14 14:35:00,9.1,9.1,9.1,9.1,24400.0,7.077,7.077,7.077,7.077,24400.0
2007-09-14 14:40:00,9.1,9.1,9.09,9.09,49200.0,7.077,7.077,7.0692,7.0692,49200.0
2007-09-14 14:45:00,9.1,9.1,9.09,9.09,56400.0,7.077,7.077,7.0692,7.0692,56400.0
2007-09-14 14:50:00,9.09,9.1,9.09,9.09,48800.0,7.0692,7.077,7.0692,7.0692,48800.0
2007-09-14 14:55:00,9.09,9.09,9.08,9.09,56000.0,7.0692,7.0692,7.0614,7.0692,56000.0
2007-09-14 15:00:00,9.09,9.1,9.09,9.1,45200.0,7.0692,7.077,7.0692,7.077,45200.0
2007-09-14 15:05:00,9.1,9.1,9.09,9.09,47600.0,7.077,7.077,7.0692,7.0692,47600.0
2007-09-14 15:10:00,9.09,9.09,9.09,9.09,40800.0,7.0692,7.0692,7.0692,7.0692,40800.0
2007-09-14 15:15:00,9.09,9.09,9.08,9.08,61600.0,7.0692,7.0692,7.0614,7.0614,61600.0
2007-09-14 15:20:00,9.08,9.09,9.08,9.08,24000.0,7.0614,7.0692,7.0614,7.0614,24000.0
2007-09-14 15:25:00,9.08,9.08,9.08,9.08,24000.0,7.0614,7.0614,7.0614,7.0614,24000.0
2007-09-14 15:30:00,9.08,9.09,9.08,9.09,52800.0,7.0614,7.0692,7.0614,7.0692,52800.0
2007-09-14 15:35:00,9.09,9.1,9.09,9.1,62400.0,7.0692,7.077,7.0692,7.077,62400.0
2007-09-14 15:40:00,9.1,9.11,9.1,9.11,53600.0,7.077,7.0848,7.077,7.0848,53600.0
2007-09-14 15:45:00,9.11,9.11,9.09,9.09,130000.0,7.0848,7.0848,7.0692,7.0692,130000.0
2007-09-14 15:50:00,9.09,9.11,9.09,9.1,190800.0,7.0692,7.0848,7.0692,7.077,190800.0
2007-09-14 15:55:00,9.1,9.11,9.09,9.09,183600.0,7.077,7.0848,7.0692,7.0692,183600.0
2007-09-17 09:30:00,9.04,9.09,9.03,9.03,34800.0,7.0303,7.0692,7.0226,7.0226,34800.0
2007-09-17 09:35:00,9.03,9.04,9.02,9.03,37600.0,7.0226,7.0303,7.0148,7.0226,37600.0
2007-09-17 09:40:00,9.03,9.03,9.01,9.01,28800.0,7.0226,7.0226,7.007,7.007,28800.0
2007-09-17 09:45:00,9.01,9.02,9.0,9.02,22800.0,7.007,7.0148,6.9992,7.0148,22800.0
2007-09-17 09:50:00,9.01,9.01,8.98,8.98,42400.0,7.007,7.007,6.9837,6.9837,42400.0
2007-09-17 09:55:00,8.99,8.99,8.97,8.98,38000.0,6.9914,6.9914,6.9759,6.9837,38000.0
2007-09-17 10:00:00,8.98,8.98,8.97,8.97,38800.0,6.9837,6.9837,6.9759,6.9759,38800.0
2007-09-17 10:05:00,8.97,8.97,8.94,8.94,43200.0,6.9759,6.9759,6.9526,6.9526,43200.0
2007-09-17 10:10:00,8.94,8.95,8.94,8.94,40000.0,6.9526,6.9603,6.9526,6.9526,40000.0
2007-09-17 10:15:00,8.95,8.96,8.95,8.95,30800.0,6.9603,6.9681,6.9603,6.9603,30800.0
2007-09-17 10:20:00,8.96,8.98,8.96,8.97,42800.0,6.9681,6.9837,6.9681,6.9759,42800.0
2007-09-17 10:25:00,8.97,8.97,8.95,8.95,40000.0,6.9759,6.9759,6.9603,6.9603,40000.0
2007-09-17 10:30:00,8.95,8.95,8.94,8.94,33600.0,6.9603,6.9603,6.9526,6.9526,33600.0
2007-09-17 10:35:00,8.94,8.95,8.94,8.94,36800.0,6.9526,6.9603,6.9526,6.9526,36800.0
2007-09-17 10:40:00,8.94,8.95,8.94,8.95,22800.0,6.9526,6.9603,6.9526,6.9603,22800.0
2007-09-17 10:45:00,8.95,8.95,8.94,8.94,27600.0,6.9603,6.9603,6.9526,6.9526,27600.0
2007-09-17 10:50:00,8.94,8.94,8.91,8.91,68000.0,6.9526,6.9526,6.9292,6.9292,68000.0
2007-09-17 10:55:00,8.92,8.92,8.91,8.91,14400.0,6.937,6.937,6.9292,6.9292,14400.0
2007-09-17 11:00:00,8.91,8.93,8.91,8.93,35200.0,6.9292,6.9448,6.9292,6.9448,35200.0
2007-09-17 11:05:00,8.93,8.94,8.93,8.94,24800.0,6.9448,6.9526,6.9448,6.9526,24800.0
2007-09-17 11:10:00,8.94,8.94,8.93,8.93,26800.0,6.9526,6.9526,6.9448,6.9448,26800.0
2007-09-17 11:15:00,8.93,8.93,8.92,8.92,25200.0,6.9448,6.9448,6.937,6.937,25200.0
2007-09-17 11:20:00,8.92,8.92,8.91,8.91,31600.0,6.937,6.937,6.9292,6.9292,31600.0
2007-09-17 11:25:00,8.91,8.91,8.91,8.91,18800.0,6.9292,6.9292,6.9292,6.9292,18800.0
2007-09-17 11:30:00,8.91,8.91,8.9,8.9,20400.0,6.9292,6.9292,6.9215,6.9215,20400.0
2007-09-17 11:35:00,8.9,8.9,8.9,8.9,26800.0,6.9215,6.9215,6.9215,6.9215,26800.0
2007-09-17 11:40:00,8.9,8.9,8.9,8.9,13600.0,6.9215,6.9215,6.9215,6.9215,13600.0
2007-09-17 11:45:00,8.9,8.9,8.89,8.9,24000.0,6.9215,6.9215,6.9137,6.9215,24000.0
2007-09-17 11:50:00,8.89,8.9,8.89,8.9,16400.0,6.9137,6.9215,6.9137,6.9215,16400.0
2007-09-17 11:55:00,8.9,8.9,8.9,8.9,37200.0,6.9215,6.9215,6.9215,6.9215,37200.0
2007-09-17 12:00:00,8.9,8.9,8.9,8.9,23600.0,6.9215,6.9215,6.9215,6.9215,23600.0
2007-09-17 12:05:00,8.9,8.9,8.89,8.89,23200.0,6.9215,6.9215,6.9137,6.9137,23200.0
2007-09-17 12:10:00,8.89,8.89,8.89,8.89,14800.0,6.9137,6.9137,6.9137,6.9137,14800.0
2007-09-17 12:15:00,8.89,8.89,8.89,8.89,28000.0,6.9137,6.9137,6.9137,6.9137,28000.0
2007-09-17 12:20:00,8.89,8.89,8.89,8.89,14400.0,6.9137,6.9137,6.9137,6.9137,14400.0
2007-09-17 12:25:00,8.88,8.89,8.88,8.89,12000.0,6.9059,6.9137,6.9059,6.9137,12000.0
2007-09-17 12:30:00,8.89,8.89,8.89,8.89,28000.0,6.9137,6.9137,6.9137,6.9137,28000.0
2007-09-17 12:35:00,8.89,8.9,8.89,8.9,33200.0,6.9137,6.9215,6.9137,6.9215,33200.0
2007-09-17 12:40:00,8.9,8.9,8.9,8.9,16000.0,6.9215,6.9215,6.9215,6.9215,16000.0
2007-09-17 12:45:00,8.9,8.91,8.9,8.91,28800.0,6.9215,6.9292,6.9215,6.9292,28800.0
2007-09-17 12:50:00,8.91,8.91,8.91,8.91,13600.0,6.9292,6.9292,6.9292,6.9292,13600.0
2007-09-17 12:55:00,8.91,8.92,8.91,8.92,28800.0,6.9292,6.937,6.9292,6.937,28800.0
2007-09-17 13:00:00,8.92,8.92,8.91,8.92,27600.0,6.937,6.937,6.9292,6.937,27600.0
2007-09-17 13:05:00,8.92,8.92,8.91,8.92,28800.0,6.937,6.937,6.9292,6.937,28800.0
2007-09-17 13:10:00,8.91,8.93,8.91,8.93,36000.0,6.9292,6.9448,6.9292,6.9448,36000.0
2007-09-17 13:15:00,8.93,8.93,8.93,8.93,17600.0,6.9448,6.9448,6.9448,6.9448,17600.0
2007-09-17 13:20:00,8.94,8.94,8.93,8.94,16400.0,6.9526,6.9526,6.9448,6.9526,16400.0
2007-09-17 13:25:00,8.93,8.94,8.93,8.93,19600.0,6.9448,6.9526,6.9448,6.9448,19600.0
2007-09-17 13:30:00,8.93,8.93,8.92,8.92,22400.0,6.9448,6.9448,6.937,6.937,22400.0
2007-09-17 13:35:00,8.92,8.92,8.92,8.92,24400.0,6.937,6.937,6.937,6.937,24400.0
2007-09-17 13:40:00,8.92,8.92,8.92,8.92,22400.0,6.937,6.937,6.937,6.937,22400.0
2007-09-17 13:45:00,8.92,8.93,8.92,8.93,24400.0,6.937,6.9448,6.937,6.9448,24400.0
2007-09-17 13:50:00,8.93,8.93,8.93,8.93,18000.0,6.9448,6.9448,6.9448,6.9448,18000.0
2007-09-17 13:55:00,8.93,8.93,8.92,8.92,29200.0,6.9448,6.9448,6.937,6.937,29200.0
2007-09-17 14:00:00,8.92,8.93,8.92,8.93,33600.0,6.937,6.9448,6.937,6.9448,33600.0
2007-09-17 14:05:00,8.93,8.93,8.93,8.93,21200.0,6.9448,6.9448,6.9448,6.9448,21200.0
2007-09-17 14:10:00,8.93,8.93,8.92,8.93,18400.0,6.9448,6.9448,6.937,6.9448,18400.0
2007-09-17 14:15:00,8.93,8.93,8.93,8.93,29600.0,6.9448,6.9448,6.9448,6.9448,29600.0
2007-09-17 14:20:00,8.93,8.94,8.93,8.94,21600.0,6.9448,6.9526,6.9448,6.9526,21600.0
2007-09-17 14:25:00,8.94,8.95,8.94,8.94,26400.0,6.9526,6.9603,6.9526,6.9526,26400.0
2007-09-17 14:30:00,8.95,8.95,8.94,8.95,34400.0,6.9603,6.9603,6.9526,6.9603,34400.0
2007-09-17 14:35:00,8.95,8.95,8.94,8.94,18000.0,6.9603,6.9603,6.9526,6.9526,18000.0
2007-09-17 14:40:00,8.95,8.95,8.94,8.95,36400.0,6.9603,6.9603,6.9526,6.9603,36400.0
2007-09-17 14:45:00,8.95,8.95,8.94,8.94,30800.0,6.9603,6.9603,6.9526,6.9526,30800.0
2007-09-17 14:50:00,8.94,8.95,8.94,8.95,10800.0,6.9526,6.9603,6.9526,6.9603,10800.0
2007-09-17 14:55:00,8.94,8.95,8.94,8.95,28000.0,6.9526,6.9603,6.9526,6.9603,28000.0
2007-09-17 15:00:00,8.95,8.95,8.94,8.95,32400.0,6.9603,6.9603,6.9526,6.9603,32400.0
2007-09-17 15:05:00,8.95,8.95,8.94,8.95,15600.0,6.9603,6.9603,6.9526,6.9603,15600.0
2007-09-17 15:10:00,8.95,8.96,8.95,8.96,32000.0,6.9603,6.9681,6.9603,6.9681,32000.0
2007-09-17 15:15:00,8.96,8.98,8.96,8.98,53600.0,6.9681,6.9837,6.9681,6.9837,53600.0
2007-09-17 15:20:00,8.98,8.98,8.97,8.98,31600.0,6.9837,6.9837,6.9759,6.9837,31600.0
2007-09-17 15:25:00,8.98,8.98,8.97,8.97,36800.0,6.9837,6.9837,6.9759,6.9759,36800.0
2007-09-17 15:30:00,8.97,8.97,8.96,8.96,36400.0,6.9759,6.9759,6.9681,6.9681,36400.0
2007-09-17 15:35:00,8.96,8.96,8.94,8.94,38400.0,6.9681,6.9681,6.9526,6.9526,38400.0
2007-09-17 15:40:00,8.94,8.94,8.93,8.93,58400.0,6.9526,6.9526,6.9448,6.9448,58400.0
2007-09-17 15:45:00,8.93,8.93,8.93,8.93,61200.0,6.9448,6.9448,6.9448,6.9448,61200.0
2007-09-17 15:50:00,8.93,8.94,8.93,8.94,63200.0,6.9448,6.9526,6.9448,6.9526,63200.0
2007-09-17 15:55:00,8.94,8.94,8.92,8.92,149200.0,6.9526,6.9526,6.937,6.937,149200.0
2007-09-18 09:30:00,8.96,8.99,8.93,8.99,30000.0,6.9681,6.9914,6.9448,6.9914,30000.0
2007-09-18 09:35:00,8.98,8.99,8.93,8.93,41200.0,6.9837,6.9914,6.9448,6.9448,41200.0
2007-09-18 09:40:00,8.93,8.95,8.93,8.95,11600.0,6.9448,6.9603,6.9448,6.9603,11600.0
2007-09-18 09:45:00,8.95,8.95,8.94,8.94,13600.0,6.9603,6.9603,6.9526,6.9526,13600.0
2007-09-18 09:50:00,8.94,8.94,8.92,8.93,21200.0,6.9526,6.9526,6.937,6.9448,21200.0
2007-09-18 09:55:00,8.93,8.95,8.93,8.95,13200.0,6.9448,6.9603,6.9448,6.9603,13200.0
2007-09-18 10:00:00,8.96,8.96,8.95,8.96,18800.0,6.9681,6.9681,6.9603,6.9681,18800.0
2007-09-18 10:05:00,8.97,8.97,8.96,8.97,26800.0,6.9759,6.9759,6.9681,6.9759,26800.0
2007-09-18 10:10:00,8.97,8.97,8.96,8.97,25600.0,6.9759,6.9759,6.9681,6.9759,25600.0
2007-09-18 10:15:00,8.97,8.97,8.96,8.96,11200.0,6.9759,6.9759,6.9681,6.9681,11200.0
2007-09-18 10:20:00,8.96,8.96,8.95,8.95,9600.0,6.9681,6.9681,6.9603,6.9603,9600.0
2007-09-18 10:25:00,8.95,8.96,8.95,8.96,18400.0,6.9603,6.9681,6.9603,6.9681,18400.0
2007-09-18 10:30:00,8.95,8.95,8.94,8.94,34400.0,6.9603,6.9603,6.9526,6.9526,34400.0
2007-09-18 10:35:00,8.94,8.94,8.92,8.92,22000.0,6.9526,6.9526,6.937,6.937,22000.0
2007-09-18 10:40:00,8.92,8.93,8.92,8.92,31200.0,6.937,6.9448,6.937,6.937,31200.0
2007-09-18 10:45:00,8.93,8.93,8.92,8.93,8400.0,6.9448,6.9448,6.937,6.9448,8400.0
2007-09-18 10:50:00,8.93,8.93,8.92,8.93,12000.0,6.9448,6.9448,6.937,6.9448,12000.0
2007-09-18 10:55:00,8.93,8.93,8.93,8.93,12400.0,6.9448,6.9448,6.9448,6.9448,12400.0
2007-09-18 11:00:00,8.93,8.95,8.92,8.95,54000.0,6.9448,6.9603,6.937,6.9603,54000.0
2007-09-18 11:05:00,8.96,8.97,8.95,8.97,40800.0,6.9681,6.9759,6.9603,6.9759,40800.0
2007-09-18 11:10:00,8.97,8.99,8.97,8.99,33200.0,6.9759,6.9914,6.9759,6.9914,33200.0
2007-09-18 11:15:00,8.99,9.0,8.99,9.0,34000.0,6.9914,6.9992,6.9914,6.9992,34000.0
2007-09-18 11:20:00,9.0,9.0,8.99,8.99,18000.0,6.9992,6.9992,6.9914,6.9914,18000.0
2007-09-18 11:25:00,8.99,8.99,8.99,8.99,13600.0,6.9914,6.9914,6.9914,6.9914,13600.0
2007-09-18 11:30:00,8.99,8.99,8.99,8.99,13600.0,6.9914,6.9914,6.9914,6.9914,13600.0
2007-09-18 11:35:00,8.99,8.99,8.98,8.98,10800.0,6.9914,6.9914,6.9837,6.9837,10800.0
2007-09-18 11:40:00,8.98,8.98,8.97,8.97,15200.0,6.9837,6.9837,6.9759,6.9759,15200.0
2007-09-18 11:45:00,8.97,8.97,8.96,8.96,12800.0,6.9759,6.9759,6.9681,6.9681,12800.0
2007-09-18 11:50:00,8.96,8.96,8.96,8.96,21600.0,6.9681,6.9681,6.9681,6.9681,21600.0
2007-09-18 11:55:00,8.96,8.97,8.96,8.97,10800.0,6.9681,6.9759,6.9681,6.9759,10800.0
2007-09-18 12:00:00,8.96,8.97,8.96,8.97,23200.0,6.9681,6.9759,6.9681,6.9759,23200.0
2007-09-18 12:05:00,8.97,8.99,8.97,8.98,36000.0,6.9759,6.9914,6.9759,6.9837,36000.0
2007-09-18 12:10:00,8.98,8.99,8.98,8.98,14800.0,6.9837,6.9914,6.9837,6.9837,14800.0
2007-09-18 12:15:00,8.98,8.98,8.97,8.97,12400.0,6.9837,6.9837,6.9759,6.9759,12400.0
2007-09-18 12:20:00,8.97,8.97,8.97,8.97,13200.0,6.9759,6.9759,6.9759,6.9759,13200.0
2007-09-18 12:25:00,8.98,8.98,8.97,8.97,5600.0,6.9837,6.9837,6.9759,6.9759,5600.0
2007-09-18 12:30:00,8.97,8.97,8.97,8.97,21200.0,6.9759,6.9759,6.9759,6.9759,21200.0
2007-09-18 12:35:00,8.97,8.98,8.97,8.98,10000.0,6.9759,6.9837,6.9759,6.9837,10000.0
2007-09-18 12:40:00,8.98,8.98,8.97,8.97,19200.0,6.9837,6.9837,6.9759,6.9759,19200.0
2007-09-18 12:45:00,8.97,8.97,8.97,8.97,5200.0,6.9759,6.9759,6.9759,6.9759,5200.0
2007-09-18 12:50:00,8.97,8.97,8.97,8.97,14800.0,6.9759,6.9759,6.9759,6.9759,14800.0
2007-09-18 12:55:00,8.97,8.97,8.97,8.97,15600.0,6.9759,6.9759,6.9759,6.9759,15600.0
2007-09-18 13:00:00,8.97,8.97,8.97,8.97,19600.0,6.9759,6.9759,6.9759,6.9759,19600.0
2007-09-18 13:05:00,8.96,8.96,8.94,8.94,22400.0,6.9681,6.9681,6.9526,6.9526,22400.0
2007-09-18 13:10:00,8.94,8.97,8.94,8.97,29600.0,6.9526,6.9759,6.9526,6.9759,29600.0
2007-09-18 13:15:00,8.97,8.97,8.95,8.96,28400.0,6.9759,6.9759,6.9603,6.9681,28400.0
2007-09-18 13:20:00,8.96,8.96,8.96,8.96,1200.0,6.9681,6.9681,6.9681,6.9681,1200.0
2007-09-18 13:25:00,8.96,8.96,8.95,8.95,17600.0,6.9681,6.9681,6.9603,6.9603,17600.0
2007-09-18 13:30:00,8.95,8.95,8.95,8.95,10000.0,6.9603,6.9603,6.9603,6.9603,10000.0
2007-09-18 13:35:00,8.95,8.95,8.95,8.95,6400.0,6.9603,6.9603,6.9603,6.9603,6400.0
2007-09-18 13:40:00,8.95,8.95,8.95,8.95,6000.0,6.9603,6.9603,6.9603,6.9603,6000.0
2007-09-18 13:45:00,8.95,8.96,8.95,8.96,21200.0,6.9603,6.9681,6.9603,6.9681,21200.0
2007-09-18 13:50:00,8.96,8.96,8.96,8.96,18000.0,6.9681,6.9681,6.9681,6.9681,18000.0
2007-09-18 13:55:00,8.97,8.97,8.96,8.97,10800.0,6.9759,6.9759,6.9681,6.9759,10800.0
2007-09-18 14:00:00,8.97,8.97,8.96,8.97,20400.0,6.9759,6.9759,6.9681,6.9759,20400.0
2007-09-18 14:05:00,8.96,8.96,8.95,8.95,37200.0,6.9681,6.9681,6.9603,6.9603,37200.0
2007-09-18 14:10:00,8.95,8.95,8.93,8.93,34000.0,6.9603,6.9603,6.9448,6.9448,34000.0
2007-09-18 14:15:00,8.93,9.17,8.93,9.09,236000.0,6.9448,7.1314,6.9448,7.0692,236000.0
2007-09-18 14:20:00,9.09,9.13,9.08,9.1,118800.0,7.0692,7.1003,7.0614,7.077,118800.0
2007-09-18 14:25:00,9.1,9.13,9.09,9.1,99200.0,7.077,7.1003,7.0692,7.077,99200.0
2007-09-18 14:30:00,9.1,9.11,9.1,9.11,68400.0,7.077,7.0848,7.077,7.0848,68400.0
2007-09-18 14:35:00,9.11,9.12,9.1,9.11,114000.0,7.0848,7.0925,7.077,7.0848,114000.0
2007-09-18 14:40:00,9.11,9.12,9.09,9.11,91600.0,7.0848,7.0925,7.0692,7.0848,91600.0
2007-09-18 14:45:00,9.11,9.12,9.11,9.11,36800.0,7.0848,7.0925,7.0848,7.0848,36800.0
2007-09-18 14:50:00,9.11,9.11,9.1,9.11,88800.0,7.0848,7.0848,7.077,7.0848,88800.0
2007-09-18 14:55:00,9.11,9.12,9.1,9.1,120000.0,7.0848,7.0925,7.077,7.077,120000.0
2007-09-18 15:00:00,9.1,9.1,9.08,9.08,108000.0,7.077,7.077,7.0614,7.0614,108000.0
2007-09-18 15:05:00,9.09,9.09,9.07,9.08,109200.0,7.0692,7.0692,7.0537,7.0614,109200.0
2007-09-18 15:10:00,9.08,9.08,9.07,9.08,120000.0,7.0614,7.0614,7.0537,7.0614,120000.0
2007-09-18 15:15:00,9.08,9.08,9.07,9.08,84800.0,7.0614,7.0614,7.0537,7.0614,84800.0
2007-09-18 15:20:00,9.08,9.08,9.07,9.08,69600.0,7.0614,7.0614,7.0537,7.0614,69600.0
2007-09-18 15:25:00,9.08,9.08,9.07,9.08,69600.0,7.0614,7.0614,7.0537,7.0614,69600.0
2007-09-18 15:30:00,9.08,9.08,9.07,9.08,49600.0,7.0614,7.0614,7.0537,7.0614,49600.0
2007-09-18 15:35:00,9.08,9.08,9.07,9.08,56000.0,7.0614,7.0614,7.0537,7.0614,56000.0
2007-09-18 15:40:00,9.08,9.08,9.07,9.08,138800.0,7.0614,7.0614,7.0537,7.0614,138800.0
2007-09-18 15:45:00,9.08,9.08,9.07,9.08,156000.0,7.0614,7.0614,7.0537,7.0614,156000.0
2007-09-18 15:50:00,9.08,9.08,9.07,9.08,140000.0,7.0614,7.0614,7.0537,7.0614,140000.0
2007-09-18 15:55:00,9.08,9.08,9.07,9.08,276400.0,7.0614,7.0614,7.0537,7.0614,276400.0
2007-09-19 09:30:00,9.0,9.22,9.0,9.19,115200.0,6.9992,7.1703,6.9992,7.147,115200.0
2007-09-19 09:35:00,9.19,9.2,9.19,9.19,29200.0,7.147,7.1548,7.147,7.147,29200.0
2007-09-19 09:40:00,9.19,9.2,9.18,9.19,53600.0,7.147,7.1548,7.1392,7.147,53600.0
2007-09-19 09:45:00,9.19,9.2,9.19,9.19,52800.0,7.147,7.1548,7.147,7.147,52800.0
2007-09-19 09:50:00,9.19,9.2,9.19,9.2,78800.0,7.147,7.1548,7.147,7.1548,78800.0
2007-09-19 09:55:00,9.2,9.2,9.17,9.18,90000.0,7.1548,7.1548,7.1314,7.1392,90000.0
2007-09-19 10:00:00,9.18,9.18,9.17,9.18,16800.0,7.1392,7.1392,7.1314,7.1392,16800.0
2007-09-19 10:05:00,9.18,9.19,9.18,9.19,32400.0,7.1392,7.147,7.1392,7.147,32400.0
2007-09-19 10:10:00,9.2,9.2,9.19,9.19,49600.0,7.1548,7.1548,7.147,7.147,49600.0
2007-09-19 10:15:00,9.19,9.19,9.17,9.18,92800.0,7.147,7.147,7.1314,7.1392,92800.0
2007-09-19 10:20:00,9.18,9.2,9.18,9.2,12800.0,7.1392,7.1548,7.1392,7.1548,12800.0
2007-09-19 10:25:00,9.19,9.2,9.19,9.2,27200.0,7.147,7.1548,7.147,7.1548,27200.0
2007-09-19 10:30:00,9.2,9.2,9.18,9.18,35600.0,7.1548,7.1548,7.1392,7.1392,35600.0
2007-09-19 10:35:00,9.18,9.19,9.18,9.19,26400.0,7.1392,7.147,7.1392,7.147,26400.0
2007-09-19 10:40:00,9.19,9.2,9.19,9.2,28800.0,7.147,7.1548,7.147,7.1548,28800.0
2007-09-19 10:45:00,9.2,9.2,9.2,9.2,18000.0,7.1548,7.1548,7.1548,7.1548,18000.0
2007-09-19 10:50:00,9.2,9.2,9.2,9.2,58400.0,7.1548,7.1548,7.1548,7.1548,58400.0
2007-09-19 10:55:00,9.2,9.2,9.2,9.2,25200.0,7.1548,7.1548,7.1548,7.1548,25200.0
2007-09-19 11:00:00,9.2,9.21,9.2,9.21,63200.0,7.1548,7.1625,7.1548,7.1625,63200.0
2007-09-19 11:05:00,9.21,9.21,9.21,9.21,33200.0,7.1625,7.1625,7.1625,7.1625,33200.0
2007-09-19 11:10:00,9.21,9.21,9.2,9.21,31200.0,7.1625,7.1625,7.1548,7.1625,31200.0
2007-09-19 11:15:00,9.21,9.22,9.21,9.22,73600.0,7.1625,7.1703,7.1625,7.1703,73600.0
2007-09-19 11:20:00,9.22,9.22,9.21,9.21,22000.0,7.1703,7.1703,7.1625,7.1625,22000.0
2007-09-19 11:25:00,9.22,9.22,9.21,9.22,66800.0,7.1703,7.1703,7.1625,7.1703,66800.0
2007-09-19 11:30:00,9.22,9.23,9.22,9.22,76000.0,7.1703,7.1781,7.1703,7.1703,76000.0
2007-09-19 11:35:00,9.22,9.23,9.21,9.21,68000.0,7.1703,7.1781,7.1625,7.1625,68000.0
2007-09-19 11:40:00,9.21,9.21,9.2,9.21,80800.0,7.1625,7.1625,7.1548,7.1625,80800.0
2007-09-19 11:45:00,9.21,9.22,9.21,9.22,39200.0,7.1625,7.1703,7.1625,7.1703,39200.0
2007-09-19 11:50:00,9.22,9.22,9.2,9.22,50400.0,7.1703,7.1703,7.1548,7.1703,50400.0
2007-09-19 11:55:00,9.22,9.23,9.21,9.21,43600.0,7.1703,7.1781,7.1625,7.1625,43600.0
2007-09-19 12:00:00,9.21,9.23,9.21,9.22,29200.0,7.1625,7.1781,7.1625,7.1703,29200.0
2007-09-19 12:05:00,9.23,9.24,9.23,9.24,45200.0,7.1781,7.1859,7.1781,7.1859,45200.0
2007-09-19 12:10:00,9.24,9.24,9.24,9.24,12400.0,7.1859,7.1859,7.1859,7.1859,12400.0
2007-09-19 12:15:00,9.24,9.24,9.24,9.24,46000.0,7.1859,7.1859,7.1859,7.1859,46000.0
2007-09-19 12:20:00,9.24,9.24,9.22,9.24,26000.0,7.1859,7.1859,7.1703,7.1859,26000.0
2007-09-19 12:25:00,9.24,9.24,9.24,9.24,52800.0,7.1859,7.1859,7.1859,7.1859,52800.0
2007-09-19 12:30:00,9.24,9.24,9.22,9.22,33200.0,7.1859,7.1859,7.1703,7.1703,33200.0
2007-09-19 12:35:00,9.22,9.22,9.22,9.22,13600.0,7.1703,7.1703,7.1703,7.1703,13600.0
2007-09-19 12:40:00,9.22,9.24,9.22,9.24,16800.0,7.1703,7.1859,7.1703,7.1859,16800.0
2007-09-19 12:45:00,9.24,9.24,9.24,9.24,33600.0,7.1859,7.1859,7.1859,7.1859,33600.0
2007-09-19 12:50:00,9.24,9.24,9.22,9.23,43600.0,7.1859,7.1859,7.1703,7.1781,43600.0
2007-09-19 12:55:00,9.23,9.24,9.23,9.24,19600.0,7.1781,7.1859,7.1781,7.1859,19600.0
2007-09-19 13:00:00,9.23,9.24,9.22,9.22,44000.0,7.1781,7.1859,7.1703,7.1703,44000.0
2007-09-19 13:05:00,9.22,9.22,9.21,9.22,28800.0,7.1703,7.1703,7.1625,7.1703,28800.0
2007-09-19 13:10:00,9.22,9.22,9.22,9.22,57600.0,7.1703,7.1703,7.1703,7.1703,57600.0
2007-09-19 13:15:00,9.22,9.22,9.21,9.22,34000.0,7.1703,7.1703,7.1625,7.1703,34000.0
2007-09-19 13:20:00,9.22,9.23,9.22,9.22,35600.0,7.1703,7.1781,7.1703,7.1703,35600.0
2007-09-19 13:25:00,9.22,9.22,9.22,9.22,17200.0,7.1703,7.1703,7.1703,7.1703,17200.0
2007-09-19 13:30:00,9.22,9.22,9.22,9.22,41600.0,7.1703,7.1703,7.1703,7.1703,41600.0
2007-09-19 13:35:00,9.22,9.22,9.22,9.22,58800.0,7.1703,7.1703,7.1703,7.1703,58800.0
2007-09-19 13:40:00,9.22,9.22,9.21,9.22,68400.0,7.1703,7.1703,7.1625,7.1703,68400.0
2007-09-19 13:45:00,9.22,9.22,9.2,9.21,92800.0,7.1703,7.1703,7.1548,7.1625,92800.0
2007-09-19 13:50:00,9.21,9.21,9.21,9.21,41200.0,7.1625,7.1625,7.1625,7.1625,41200.0
2007-09-19 13:55:00,9.21,9.22,9.21,9.21,28800.0,7.1625,7.1703,7.1625,7.1625,28800.0
2007-09-19 14:00:00,9.21,9.21,9.19,9.19,58800.0,7.1625,7.1625,7.147,7.147,58800.0
2007-09-19 14:05:00,9.19,9.2,9.18,9.18,106400.0,7.147,7.1548,7.1392,7.1392,106400.0
2007-09-19 14:10:00,9.18,9.18,9.18,9.18,26000.0,7.1392,7.1392,7.1392,7.1392,26000.0
2007-09-19 14:15:00,9.18,9.18,9.17,9.18,57200.0,7.1392,7.1392,7.1314,7.1392,57200.0
2007-09-19 14:20:00,9.18,9.18,9.17,9.18,48400.0,7.1392,7.1392,7.1314,7.1392,48400.0
2007-09-19 14:25:00,9.18,9.19,9.17,9.18,49200.0,7.1392,7.147,7.1314,7.1392,49200.0
2007-09-19 14:30:00,9.18,9.19,9.18,9.19,106000.0,7.1392,7.147,7.1392,7.147,106000.0
2007-09-19 14:35:00,9.18,9.18,9.18,9.18,38000.0,7.1392,7.1392,7.1392,7.1392,38000.0
2007-09-19 14:40:00,9.18,9.18,9.17,9.18,37600.0,7.1392,7.1392,7.1314,7.1392,37600.0
2007-09-19 14:45:00,9.18,9.18,9.16,9.16,200000.0,7.1392,7.1392,7.1236,7.1236,200000.0
2007-09-19 14:50:00,9.16,9.17,9.16,9.17,276000.0,7.1236,7.1314,7.1236,7.1314,276000.0
2007-09-19 14:55:00,9.17,9.18,9.17,9.18,30800.0,7.1314,7.1392,7.1314,7.1392,30800.0
2007-09-19 15:00:00,9.18,9.18,9.17,9.18,55600.0,7.1392,7.1392,7.1314,7.1392,55600.0
2007-09-19 15:05:00,9.18,9.18,9.17,9.18,60400.0,7.1392,7.1392,7.1314,7.1392,60400.0
2007-09-19 15:10:00,9.18,9.18,9.17,9.18,64800.0,7.1392,7.1392,7.1314,7.1392,64800.0
2007-09-19 15:15:00,9.18,9.18,9.18,9.18,86400.0,7.1392,7.1392,7.1392,7.1392,86400.0
2007-09-19 15:20:00,9.18,9.19,9.18,9.18,60400.0,7.1392,7.147,7.1392,7.1392,60400.0
2007-09-19 15:25:00,9.18,9.19,9.18,9.18,109200.0,7.1392,7.147,7.1392,7.1392,109200.0
2007-09-19 15:30:00,9.18,9.19,9.17,9.19,75600.0,7.1392,7.147,7.1314,7.147,75600.0
2007-09-19 15:35:00,9.19,9.2,9.19,9.2,60400.0,7.147,7.1548,7.147,7.1548,60400.0
2007-09-19 15:40:00,9.2,9.21,9.2,9.21,91600.0,7.1548,7.1625,7.1548,7.1625,91600.0
2007-09-19 15:45:00,9.21,9.21,9.19,9.19,101600.0,7.1625,7.1625,7.147,7.147,101600.0
2007-09-19 15:50:00,9.19,9.19,9.18,9.19,95200.0,7.147,7.147,7.1392,7.147,95200.0
2007-09-19 15:55:00,9.19,9.21,9.19,9.21,170000.0,7.147,7.1625,7.147,7.1625,170000.0
2007-09-20 09:30:00,9.2,9.21,9.18,9.21,33200.0,7.1548,7.1625,7.1392,7.1625,33200.0
2007-09-20 09:35:00,9.2,9.21,9.19,9.21,6800.0,7.1548,7.1625,7.147,7.1625,6800.0
2007-09-20 09:40:00,9.2,9.2,9.15,9.18,20000.0,7.1548,7.1548,7.1159,7.1392,20000.0
2007-09-20 09:45:00,9.18,9.19,9.17,9.18,25600.0,7.1392,7.147,7.1314,7.1392,25600.0
2007-09-20 09:50:00,9.19,9.21,9.18,9.18,18000.0,7.147,7.1625,7.1392,7.1392,18000.0
2007-09-20 09:55:00,9.18,9.19,9.15,9.15,24000.0,7.1392,7.147,7.1159,7.1159,24000.0
2007-09-20 10:00:00,9.15,9.16,9.15,9.16,34000.0,7.1159,7.1236,7.1159,7.1236,34000.0
2007-09-20 10:05:00,9.16,9.18,9.15,9.15,21600.0,7.1236,7.1392,7.1159,7.1159,21600.0
2007-09-20 10:10:00,9.15,9.17,9.15,9.15,18000.0,7.1159,7.1314,7.1159,7.1159,18000.0
2007-09-20 10:15:00,9.16,9.16,9.14,9.15,27600.0,7.1236,7.1236,7.1081,7.1159,27600.0
2007-09-20 10:20:00,9.15,9.16,9.15,9.15,18000.0,7.1159,7.1236,7.1159,7.1159,18000.0
2007-09-20 10:25:00,9.15,9.16,9.14,9.16,28800.0,7.1159,7.1236,7.1081,7.1236,28800.0
2007-09-20 10:30:00,9.16,9.16,9.14,9.15,22000.0,7.1236,7.1236,7.1081,7.1159,22000.0
2007-09-20 10:35:00,9.15,9.15,9.15,9.15,27600.0,7.1159,7.1159,7.1159,7.1159,27600.0
2007-09-20 10:40:00,9.15,9.16,9.15,9.16,8800.0,7.1159,7.1236,7.1159,7.1236,8800.0
2007-09-20 10:45:00,9.16,9.16,9.15,9.16,26800.0,7.1236,7.1236,7.1159,7.1236,26800.0
2007-09-20 10:50:00,9.16,9.17,9.16,9.16,28400.0,7.1236,7.1314,7.1236,7.1236,28400.0
2007-09-20 10:55:00,9.16,9.16,9.15,9.15,15600.0,7.1236,7.1236,7.1159,7.1159,15600.0
2007-09-20 11:00:00,9.15,9.15,9.14,9.15,15600.0,7.1159,7.1159,7.1081,7.1159,15600.0
2007-09-20 11:05:00,9.15,9.16,9.14,9.16,36000.0,7.1159,7.1236,7.1081,7.1236,36000.0
2007-09-20 11:10:00,9.16,9.17,9.16,9.17,19600.0,7.1236,7.1314,7.1236,7.1314,19600.0
2007-09-20 11:15:00,9.16,9.16,9.15,9.15,33200.0,7.1236,7.1236,7.1159,7.1159,33200.0
2007-09-20 11:20:00,9.15,9.15,9.15,9.15,16400.0,7.1159,7.1159,7.1159,7.1159,16400.0
2007-09-20 11:25:00,9.15,9.15,9.15,9.15,41200.0,7.1159,7.1159,7.1159,7.1159,41200.0
2007-09-20 11:30:00,9.15,9.15,9.15,9.15,22400.0,7.1159,7.1159,7.1159,7.1159,22400.0
2007-09-20 11:35:00,9.15,9.15,9.15,9.15,11600.0,7.1159,7.1159,7.1159,7.1159,11600.0
2007-09-20 11:40:00,9.15,9.15,9.15,9.15,14800.0,7.1159,7.1159,7.1159,7.1159,14800.0
2007-09-20 11:45:00,9.15,9.15,9.14,9.14,14400.0,7.1159,7.1159,7.1081,7.1081,14400.0
2007-09-20 11:50:00,9.14,9.16,9.14,9.16,17200.0,7.1081,7.1236,7.1081,7.1236,17200.0
2007-09-20 11:55:00,9.16,9.16,9.16,9.16,3200.0,7.1236,7.1236,7.1236,7.1236,3200.0
2007-09-20 12:00:00,9.16,9.18,9.16,9.18,21600.0,7.1236,7.1392,7.1236,7.1392,21600.0
2007-09-20 12:05:00,9.18,9.19,9.17,9.18,15600.0,7.1392,7.147,7.1314,7.1392,15600.0
2007-09-20 12:10:00,9.19,9.19,9.18,9.19,18000.0,7.147,7.147,7.1392,7.147,18000.0
2007-09-20 12:15:00,9.18,9.18,9.18,9.18,5200.0,7.1392,7.1392,7.1392,7.1392,5200.0
2007-09-20 12:20:00,9.18,9.19,9.18,9.19,11200.0,7.1392,7.147,7.1392,7.147,11200.0
2007-09-20 12:25:00,9.19,9.19,9.17,9.17,32400.0,7.147,7.147,7.1314,7.1314,32400.0
2007-09-20 12:30:00,9.17,9.17,9.17,9.17,9200.0,7.1314,7.1314,7.1314,7.1314,9200.0
2007-09-20 12:35:00,9.17,9.17,9.16,9.16,10800.0,7.1314,7.1314,7.1236,7.1236,10800.0
2007-09-20 12:40:00,9.16,9.17,9.16,9.17,16000.0,7.1236,7.1314,7.1236,7.1314,16000.0
2007-09-20 12:45:00,9.17,9.17,9.17,9.17,15600.0,7.1314,7.1314,7.1314,7.1314,15600.0
2007-09-20 12:50:00,9.17,9.17,9.17,9.17,12400.0,7.1314,7.1314,7.1314,7.1314,12400.0
2007-09-20 12:55:00,9.17,9.18,9.17,9.18,6800.0,7.1314,7.1392,7.1314,7.1392,6800.0
2007-09-20 13:00:00,9.18,9.18,9.17,9.18,10800.0,7.1392,7.1392,7.1314,7.1392,10800.0
2007-09-20 13:05:00,9.18,9.18,9.16,9.16,18000.0,7.1392,7.1392,7.1236,7.1236,18000.0
2007-09-20 13:10:00,9.16,9.17,9.16,9.17,14000.0,7.1236,7.1314,7.1236,7.1314,14000.0
2007-09-20 13:15:00,9.17,9.17,9.17,9.17,7200.0,7.1314,7.1314,7.1314,7.1314,7200.0
2007-09-20 13:20:00,9.17,9.17,9.16,9.16,17600.0,7.1314,7.1314,7.1236,7.1236,17600.0
2007-09-20 13:25:00,9.16,9.16,9.15,9.15,24800.0,7.1236,7.1236,7.1159,7.1159,24800.0
2007-09-20 13:30:00,9.15,9.16,9.15,9.15,19200.0,7.1159,7.1236,7.1159,7.1159,19200.0
2007-09-20 13:35:00,9.15,9.15,9.15,9.15,23600.0,7.1159,7.1159,7.1159,7.1159,23600.0
2007-09-20 13:40:00,9.15,9.15,9.15,9.15,4400.0,7.1159,7.1159,7.1159,7.1159,4400.0
2007-09-20 13:45:00,9.15,9.17,9.15,9.15,41200.0,7.1159,7.1314,7.1159,7.1159,41200.0
2007-09-20 13:50:00,9.15,9.15,9.15,9.15,20400.0,7.1159,7.1159,7.1159,7.1159,20400.0
2007-09-20 13:55:00,9.15,9.16,9.15,9.16,17600.0,7.1159,7.1236,7.1159,7.1236,17600.0
2007-09-20 14:00:00,9.16,9.17,9.16,9.16,11200.0,7.1236,7.1314,7.1236,7.1236,11200.0
2007-09-20 14:05:00,9.16,9.16,9.15,9.16,22400.0,7.1236,7.1236,7.1159,7.1236,22400.0
2007-09-20 14:10:00,9.15,9.17,9.15,9.17,18000.0,7.1159,7.1314,7.1159,7.1314,18000.0
2007-09-20 14:15:00,9.16,9.17,9.15,9.15,95600.0,7.1236,7.1314,7.1159,7.1159,95600.0
2007-09-20 14:20:00,9.15,9.15,9.15,9.15,11200.0,7.1159,7.1159,7.1159,7.1159,11200.0
2007-09-20 14:25:00,9.15,9.15,9.15,9.15,24400.0,7.1159,7.1159,7.1159,7.1159,24400.0
2007-09-20 14:30:00,9.15,9.15,9.15,9.15,10400.0,7.1159,7.1159,7.1159,7.1159,10400.0
2007-09-20 14:35:00,9.15,9.16,9.14,9.16,31600.0,7.1159,7.1236,7.1081,7.1236,31600.0
2007-09-20 14:40:00,9.16,9.18,9.16,9.17,42000.0,7.1236,7.1392,7.1236,7.1314,42000.0
2007-09-20 14:45:00,9.17,9.17,9.15,9.15,31600.0,7.1314,7.1314,7.1159,7.1159,31600.0
2007-09-20 14:50:00,9.15,9.15,9.14,9.15,45600.0,7.1159,7.1159,7.1081,7.1159,45600.0
2007-09-20 14:55:00,9.15,9.15,9.14,9.15,22000.0,7.1159,7.1159,7.1081,7.1159,22000.0
2007-09-20 15:00:00,9.15,9.15,9.14,9.15,40800.0,7.1159,7.1159,7.1081,7.1159,40800.0
2007-09-20 15:05:00,9.15,9.15,9.14,9.15,41200.0,7.1159,7.1159,7.1081,7.1159,41200.0
2007-09-20 15:10:00,9.14,9.15,9.14,9.15,56400.0,7.1081,7.1159,7.1081,7.1159,56400.0
2007-09-20 15:15:00,9.15,9.15,9.15,9.15,18000.0,7.1159,7.1159,7.1159,7.1159,18000.0
2007-09-20 15:20:00,9.15,9.15,9.14,9.14,55200.0,7.1159,7.1159,7.1081,7.1081,55200.0
2007-09-20 15:25:00,9.15,9.15,9.14,9.14,18800.0,7.1159,7.1159,7.1081,7.1081,18800.0
2007-09-20 15:30:00,9.14,9.14,9.13,9.14,102800.0,7.1081,7.1081,7.1003,7.1081,102800.0
2007-09-20 15:35:00,9.14,9.15,9.14,9.15,88800.0,7.1081,7.1159,7.1081,7.1159,88800.0
2007-09-20 15:40:00,9.15,9.18,9.15,9.17,106000.0,7.1159,7.1392,7.1159,7.1314,106000.0
2007-09-20 15:45:00,9.17,9.19,9.16,9.18,139200.0,7.1314,7.147,7.1236,7.1392,139200.0
2007-09-20 15:50:00,9.19,9.19,9.17,9.18,101600.0,7.147,7.147,7.1314,7.1392,101600.0
2007-09-20 15:55:00,9.18,9.18,9.15,9.15,185200.0,7.1392,7.1392,7.1159,7.1159,185200.0
2007-09-21 09:30:00,9.28,9.28,9.18,9.21,2858400.0,7.217,7.217,7.1392,7.1625,2858400.0
2007-09-21 09:35:00,9.21,9.21,9.2,9.2,78000.0,7.1625,7.1625,7.1548,7.1548,78000.0
2007-09-21 09:40:00,9.2,9.23,9.18,9.18,77600.0,7.1548,7.1781,7.1392,7.1392,77600.0
2007-09-21 09:45:00,9.18,9.19,9.16,9.19,93600.0,7.1392,7.147,7.1236,7.147,93600.0
2007-09-21 09:50:00,9.19,9.2,9.19,9.2,76800.0,7.147,7.1548,7.147,7.1548,76800.0
2007-09-21 09:55:00,9.2,9.21,9.19,9.19,45600.0,7.1548,7.1625,7.147,7.147,45600.0
2007-09-21 10:00:00,9.19,9.23,9.19,9.23,40000.0,7.147,7.1781,7.147,7.1781,40000.0
2007-09-21 10:05:00,9.23,9.24,9.22,9.24,44800.0,7.1781,7.1859,7.1703,7.1859,44800.0
2007-09-21 10:10:00,9.24,9.24,9.23,9.24,23600.0,7.1859,7.1859,7.1781,7.1859,23600.0
2007-09-21 10:15:00,9.24,9.24,9.23,9.23,33200.0,7.1859,7.1859,7.1781,7.1781,33200.0
2007-09-21 10:20:00,9.23,9.24,9.23,9.24,25200.0,7.1781,7.1859,7.1781,7.1859,25200.0
2007-09-21 10:25:00,9.24,9.24,9.21,9.22,90400.0,7.1859,7.1859,7.1625,7.1703,90400.0
2007-09-21 10:30:00,9.22,9.23,9.22,9.22,39200.0,7.1703,7.1781,7.1703,7.1703,39200.0
2007-09-21 10:35:00,9.22,9.22,9.21,9.22,52400.0,7.1703,7.1703,7.1625,7.1703,52400.0
2007-09-21 10:40:00,9.22,9.22,9.2,9.21,53200.0,7.1703,7.1703,7.1548,7.1625,53200.0
2007-09-21 10:45:00,9.21,9.22,9.21,9.21,64800.0,7.1625,7.1703,7.1625,7.1625,64800.0
2007-09-21 10:50:00,9.21,9.22,9.21,9.22,44800.0,7.1625,7.1703,7.1625,7.1703,44800.0
2007-09-21 10:55:00,9.22,9.23,9.22,9.23,26000.0,7.1703,7.1781,7.1703,7.1781,26000.0
2007-09-21 11:00:00,9.23,9.24,9.22,9.22,27200.0,7.1781,7.1859,7.1703,7.1703,27200.0
2007-09-21 11:05:00,9.22,9.23,9.22,9.22,62800.0,7.1703,7.1781,7.1703,7.1703,62800.0
2007-09-21 11:10:00,9.23,9.25,9.22,9.24,28400.0,7.1781,7.1936,7.1703,7.1859,28400.0
2007-09-21 11:15:00,9.24,9.26,9.24,9.26,27600.0,7.1859,7.2014,7.1859,7.2014,27600.0
2007-09-21 11:20:00,9.26,9.26,9.23,9.23,53600.0,7.2014,7.2014,7.1781,7.1781,53600.0
2007-09-21 11:25:00,9.23,9.25,9.23,9.25,32400.0,7.1781,7.1936,7.1781,7.1936,32400.0
2007-09-21 11:30:00,9.25,9.25,9.24,9.24,16000.0,7.1936,7.1936,7.1859,7.1859,16000.0
2007-09-21 11:35:00,9.24,9.25,9.24,9.25,24400.0,7.1859,7.1936,7.1859,7.1936,24400.0
2007-09-21 11:40:00,9.25,9.25,9.25,9.25,19600.0,7.1936,7.1936,7.1936,7.1936,19600.0
2007-09-21 11:45:00,9.25,9.25,9.25,9.25,14400.0,7.1936,7.1936,7.1936,7.1936,14400.0
2007-09-21 11:50:00,9.25,9.26,9.25,9.25,30000.0,7.1936,7.2014,7.1936,7.1936,30000.0
2007-09-21 11:55:00,9.25,9.25,9.25,9.25,13600.0,7.1936,7.1936,7.1936,7.1936,13600.0
2007-09-21 12:00:00,9.25,9.25,9.24,9.24,37200.0,7.1936,7.1936,7.1859,7.1859,37200.0
2007-09-21 12:05:00,9.24,9.24,9.23,9.24,40800.0,7.1859,7.1859,7.1781,7.1859,40800.0
2007-09-21 12:10:00,9.24,9.25,9.24,9.24,22800.0,7.1859,7.1936,7.1859,7.1859,22800.0
2007-09-21 12:15:00,9.24,9.24,9.23,9.23,39600.0,7.1859,7.1859,7.1781,7.1781,39600.0
2007-09-21 12:20:00,9.23,9.23,9.22,9.23,24800.0,7.1781,7.1781,7.1703,7.1781,24800.0
2007-09-21 12:25:00,9.22,9.24,9.22,9.24,54800.0,7.1703,7.1859,7.1703,7.1859,54800.0
2007-09-21 12:30:00,9.24,9.27,9.24,9.26,28000.0,7.1859,7.2092,7.1859,7.2014,28000.0
2007-09-21 12:35:00,9.26,9.26,9.24,9.26,48800.0,7.2014,7.2014,7.1859,7.2014,48800.0
2007-09-21 12:40:00,9.26,9.26,9.26,9.26,11200.0,7.2014,7.2014,7.2014,7.2014,11200.0
2007-09-21 12:45:00,9.26,9.26,9.25,9.25,20800.0,7.2014,7.2014,7.1936,7.1936,20800.0
2007-09-21 12:50:00,9.25,9.25,9.25,9.25,44000.0,7.1936,7.1936,7.1936,7.1936,44000.0
2007-09-21 12:55:00,9.24,9.26,9.24,9.26,26800.0,7.1859,7.2014,7.1859,7.2014,26800.0
2007-09-21 13:00:00,9.26,9.26,9.26,9.26,16000.0,7.2014,7.2014,7.2014,7.2014,16000.0
2007-09-21 13:05:00,9.26,9.26,9.25,9.26,12800.0,7.2014,7.2014,7.1936,7.2014,12800.0
2007-09-21 13:10:00,9.26,9.26,9.25,9.25,17200.0,7.2014,7.2014,7.1936,7.1936,17200.0
2007-09-21 13:15:00,9.25,9.25,9.25,9.25,16000.0,7.1936,7.1936,7.1936,7.1936,16000.0
2007-09-21 13:20:00,9.25,9.25,9.24,9.25,34400.0,7.1936,7.1936,7.1859,7.1936,34400.0
2007-09-21 13:25:00,9.25,9.26,9.25,9.26,35200.0,7.1936,7.2014,7.1936,7.2014,35200.0
2007-09-21 13:30:00,9.26,9.26,9.25,9.26,23600.0,7.2014,7.2014,7.1936,7.2014,23600.0
2007-09-21 13:35:00,9.26,9.26,9.25,9.25,12400.0,7.2014,7.2014,7.1936,7.1936,12400.0
2007-09-21 13:40:00,9.25,9.25,9.25,9.25,36400.0,7.1936,7.1936,7.1936,7.1936,36400.0
2007-09-21 13:45:00,9.25,9.25,9.24,9.24,79600.0,7.1936,7.1936,7.1859,7.1859,79600.0
2007-09-21 13:50:00,9.24,9.24,9.24,9.24,59600.0,7.1859,7.1859,7.1859,7.1859,59600.0
2007-09-21 13:55:00,9.24,9.26,9.24,9.26,92400.0,7.1859,7.2014,7.1859,7.2014,92400.0
2007-09-21 14:00:00,9.26,9.28,9.26,9.28,110400.0,7.2014,7.217,7.2014,7.217,110400.0
2007-09-21 14:05:00,9.28,9.29,9.28,9.28,49200.0,7.217,7.2247,7.217,7.217,49200.0
2007-09-21 14:10:00,9.28,9.28,9.27,9.27,96400.0,7.217,7.217,7.2092,7.2092,96400.0
2007-09-21 14:15:00,9.27,9.28,9.27,9.28,40400.0,7.2092,7.217,7.2092,7.217,40400.0
2007-09-21 14:20:00,9.28,9.29,9.28,9.29,44400.0,7.217,7.2247,7.217,7.2247,44400.0
2007-09-21 14:25:00,9.29,9.3,9.29,9.3,49200.0,7.2247,7.2325,7.2247,7.2325,49200.0
2007-09-21 14:30:00,9.3,9.31,9.3,9.31,72800.0,7.2325,7.2403,7.2325,7.2403,72800.0
2007-09-21 14:35:00,9.31,9.31,9.31,9.31,54400.0,7.2403,7.2403,7.2403,7.2403,54400.0
2007-09-21 14:40:00,9.31,9.31,9.3,9.31,66400.0,7.2403,7.2403,7.2325,7.2403,66400.0
2007-09-21 14:45:00,9.31,9.31,9.3,9.3,42000.0,7.2403,7.2403,7.2325,7.2325,42000.0
2007-09-21 14:50:00,9.31,9.33,9.31,9.32,77200.0,7.2403,7.2559,7.2403,7.2481,77200.0
2007-09-21 14:55:00,9.32,9.33,9.32,9.33,105600.0,7.2481,7.2559,7.2481,7.2559,105600.0
2007-09-21 15:00:00,9.33,9.34,9.32,9.34,95600.0,7.2559,7.2636,7.2481,7.2636,95600.0
2007-09-21 15:05:00,9.34,9.34,9.33,9.34,92000.0,7.2636,7.2636,7.2559,7.2636,92000.0
2007-09-21 15:10:00,9.34,9.38,9.34,9.37,124400.0,7.2636,7.2947,7.2636,7.287,124400.0
2007-09-21 15:15:00,9.37,9.38,9.37,9.37,128800.0,7.287,7.2947,7.287,7.287,128800.0
2007-09-21 15:20:00,9.37,9.38,9.37,9.38,51200.0,7.287,7.2947,7.287,7.2947,51200.0
2007-09-21 15:25:00,9.38,9.38,9.35,9.35,118000.0,7.2947,7.2947,7.2714,7.2714,118000.0
2007-09-21 15:30:00,9.35,9.36,9.35,9.36,182800.0,7.2714,7.2792,7.2714,7.2792,182800.0
2007-09-21 15:35:00,9.35,9.36,9.34,9.34,183600.0,7.2714,7.2792,7.2636,7.2636,183600.0
2007-09-21 15:40:00,9.34,9.35,9.33,9.33,169600.0,7.2636,7.2714,7.2559,7.2559,169600.0
2007-09-21 15:45:00,9.33,9.33,9.3,9.31,159600.0,7.2559,7.2559,7.2325,7.2403,159600.0
2007-09-21 15:50:00,9.31,9.31,9.3,9.3,147200.0,7.2403,7.2403,7.2325,7.2325,147200.0
2007-09-21 15:55:00,9.31,9.31,9.29,9.29,234400.0,7.2403,7.2403,7.2247,7.2247,234400.0
2007-09-24 09:30:00,9.28,9.31,9.26,9.27,52800.0,7.217,7.2403,7.2014,7.2092,52800.0
2007-09-24 09:35:00,9.26,9.26,9.2,9.2,52400.0,7.2014,7.2014,7.1548,7.1548,52400.0
2007-09-24 09:40:00,9.2,9.22,9.19,9.21,48400.0,7.1548,7.1703,7.147,7.1625,48400.0
2007-09-24 09:45:00,9.21,9.21,9.19,9.2,42000.0,7.1625,7.1625,7.147,7.1548,42000.0
2007-09-24 09:50:00,9.2,9.2,9.18,9.18,50000.0,7.1548,7.1548,7.1392,7.1392,50000.0
2007-09-24 09:55:00,9.18,9.18,9.16,9.17,17200.0,7.1392,7.1392,7.1236,7.1314,17200.0
2007-09-24 10:00:00,9.16,9.17,9.16,9.17,26000.0,7.1236,7.1314,7.1236,7.1314,26000.0
2007-09-24 10:05:00,9.17,9.18,9.14,9.16,66800.0,7.1314,7.1392,7.1081,7.1236,66800.0
2007-09-24 10:10:00,9.15,9.17,9.15,9.17,13200.0,7.1159,7.1314,7.1159,7.1314,13200.0
2007-09-24 10:15:00,9.17,9.19,9.17,9.18,22400.0,7.1314,7.147,7.1314,7.1392,22400.0
2007-09-24 10:20:00,9.19,9.21,9.19,9.2,21600.0,7.147,7.1625,7.147,7.1548,21600.0
2007-09-24 10:25:00,9.2,9.24,9.2,9.24,54400.0,7.1548,7.1859,7.1548,7.1859,54400.0
2007-09-24 10:30:00,9.24,9.25,9.23,9.25,40400.0,7.1859,7.1936,7.1781,7.1936,40400.0
2007-09-24 10:35:00,9.25,9.26,9.25,9.26,24000.0,7.1936,7.2014,7.1936,7.2014,24000.0
2007-09-24 10:40:00,9.26,9.26,9.25,9.26,13200.0,7.2014,7.2014,7.1936,7.2014,13200.0
2007-09-24 10:45:00,9.26,9.26,9.25,9.26,11600.0,7.2014,7.2014,7.1936,7.2014,11600.0
2007-09-24 10:50:00,9.26,9.26,9.25,9.25,14000.0,7.2014,7.2014,7.1936,7.1936,14000.0
2007-09-24 10:55:00,9.25,9.26,9.25,9.26,8000.0,7.1936,7.2014,7.1936,7.2014,8000.0
2007-09-24 11:00:00,9.26,9.27,9.24,9.25,52400.0,7.2014,7.2092,7.1859,7.1936,52400.0
2007-09-24 11:05:00,9.24,9.25,9.24,9.24,21600.0,7.1859,7.1936,7.1859,7.1859,21600.0
2007-09-24 11:10:00,9.24,9.24,9.22,9.23,22000.0,7.1859,7.1859,7.1703,7.1781,22000.0
2007-09-24 11:15:00,9.23,9.23,9.22,9.23,28000.0,7.1781,7.1781,7.1703,7.1781,28000.0
2007-09-24 11:20:00,9.23,9.25,9.23,9.24,25600.0,7.1781,7.1936,7.1781,7.1859,25600.0
2007-09-24 11:25:00,9.24,9.24,9.22,9.22,23600.0,7.1859,7.1859,7.1703,7.1703,23600.0
2007-09-24 11:30:00,9.22,9.22,9.2,9.21,23200.0,7.1703,7.1703,7.1548,7.1625,23200.0
2007-09-24 11:35:00,9.21,9.21,9.19,9.19,25600.0,7.1625,7.1625,7.147,7.147,25600.0
2007-09-24 11:40:00,9.19,9.2,9.19,9.2,24800.0,7.147,7.1548,7.147,7.1548,24800.0
2007-09-24 11:45:00,9.2,9.2,9.19,9.19,8800.0,7.1548,7.1548,7.147,7.147,8800.0
2007-09-24 11:50:00,9.19,9.21,9.19,9.21,20800.0,7.147,7.1625,7.147,7.1625,20800.0
2007-09-24 11:55:00,9.21,9.21,9.2,9.2,15600.0,7.1625,7.1625,7.1548,7.1548,15600.0
2007-09-24 12:00:00,9.2,9.21,9.2,9.2,13600.0,7.1548,7.1625,7.1548,7.1548,13600.0
2007-09-24 12:05:00,9.2,9.2,9.2,9.2,22000.0,7.1548,7.1548,7.1548,7.1548,22000.0
2007-09-24 12:10:00,9.2,9.2,9.19,9.2,16400.0,7.1548,7.1548,7.147,7.1548,16400.0
2007-09-24 12:15:00,9.2,9.2,9.19,9.19,24400.0,7.1548,7.1548,7.147,7.147,24400.0
2007-09-24 12:20:00,9.19,9.19,9.19,9.19,14000.0,7.147,7.147,7.147,7.147,14000.0
2007-09-24 12:25:00,9.19,9.2,9.18,9.19,21600.0,7.147,7.1548,7.1392,7.147,21600.0
2007-09-24 12:30:00,9.19,9.19,9.18,9.19,56000.0,7.147,7.147,7.1392,7.147,56000.0
2007-09-24 12:35:00,9.19,9.2,9.18,9.19,14400.0,7.147,7.1548,7.1392,7.147,14400.0
2007-09-24 12:40:00,9.19,9.19,9.18,9.19,18400.0,7.147,7.147,7.1392,7.147,18400.0
2007-09-24 12:45:00,9.19,9.2,9.19,9.2,19600.0,7.147,7.1548,7.147,7.1548,19600.0
2007-09-24 12:50:00,9.19,9.2,9.18,9.18,25600.0,7.147,7.1548,7.1392,7.1392,25600.0
2007-09-24 12:55:00,9.18,9.19,9.18,9.19,18000.0,7.1392,7.147,7.1392,7.147,18000.0
2007-09-24 13:00:00,9.19,9.19,9.19,9.19,22400.0,7.147,7.147,7.147,7.147,22400.0
2007-09-24 13:05:00,9.19,9.2,9.19,9.2,61200.0,7.147,7.1548,7.147,7.1548,61200.0
2007-09-24 13:10:00,9.2,9.2,9.18,9.19,28000.0,7.1548,7.1548,7.1392,7.147,28000.0
2007-09-24 13:15:00,9.18,9.18,9.18,9.18,24800.0,7.1392,7.1392,7.1392,7.1392,24800.0
2007-09-24 13:20:00,9.18,9.18,9.17,9.17,14800.0,7.1392,7.1392,7.1314,7.1314,14800.0
2007-09-24 13:25:00,9.17,9.17,9.17,9.17,17600.0,7.1314,7.1314,7.1314,7.1314,17600.0
2007-09-24 13:30:00,9.17,9.17,9.15,9.15,20000.0,7.1314,7.1314,7.1159,7.1159,20000.0
2007-09-24 13:35:00,9.15,9.15,9.15,9.15,17600.0,7.1159,7.1159,7.1159,7.1159,17600.0
2007-09-24 13:40:00,9.16,9.17,9.15,9.16,14000.0,7.1236,7.1314,7.1159,7.1236,14000.0
2007-09-24 13:45:00,9.15,9.15,9.14,9.14,27600.0,7.1159,7.1159,7.1081,7.1081,27600.0
2007-09-24 13:50:00,9.14,9.15,9.14,9.15,18800.0,7.1081,7.1159,7.1081,7.1159,18800.0
2007-09-24 13:55:00,9.15,9.15,9.15,9.15,11600.0,7.1159,7.1159,7.1159,7.1159,11600.0
2007-09-24 14:00:00,9.15,9.16,9.15,9.15,17600.0,7.1159,7.1236,7.1159,7.1159,17600.0
2007-09-24 14:05:00,9.15,9.15,9.14,9.15,26800.0,7.1159,7.1159,7.1081,7.1159,26800.0
2007-09-24 14:10:00,9.15,9.16,9.15,9.15,18000.0,7.1159,7.1236,7.1159,7.1159,18000.0
2007-09-24 14:15:00,9.15,9.15,9.15,9.15,9600.0,7.1159,7.1159,7.1159,7.1159,9600.0
2007-09-24 14:20:00,9.15,9.15,9.13,9.13,17200.0,7.1159,7.1159,7.1003,7.1003,17200.0
2007-09-24 14:25:00,9.13,9.13,9.11,9.12,34400.0,7.1003,7.1003,7.0848,7.0925,34400.0
2007-09-24 14:30:00,9.11,9.12,9.11,9.12,22800.0,7.0848,7.0925,7.0848,7.0925,22800.0
2007-09-24 14:35:00,9.12,9.13,9.12,9.13,18400.0,7.0925,7.1003,7.0925,7.1003,18400.0
2007-09-24 14:40:00,9.13,9.13,9.13,9.13,9600.0,7.1003,7.1003,7.1003,7.1003,9600.0
2007-09-24 14:45:00,9.13,9.14,9.13,9.14,44800.0,7.1003,7.1081,7.1003,7.1081,44800.0
2007-09-24 14:50:00,9.14,9.15,9.14,9.15,17600.0,7.1081,7.1159,7.1081,7.1159,17600.0
2007-09-24 14:55:00,9.14,9.14,9.13,9.14,21200.0,7.1081,7.1081,7.1003,7.1081,21200.0
2007-09-24 15:00:00,9.14,9.14,9.11,9.13,41200.0,7.1081,7.1081,7.0848,7.1003,41200.0
2007-09-24 15:05:00,9.13,9.13,9.12,9.13,32800.0,7.1003,7.1003,7.0925,7.1003,32800.0
2007-09-24 15:10:00,9.12,9.12,9.11,9.11,36400.0,7.0925,7.0925,7.0848,7.0848,36400.0
2007-09-24 15:15:00,9.11,9.11,9.1,9.11,51600.0,7.0848,7.0848,7.077,7.0848,51600.0
2007-09-24 15:20:00,9.11,9.11,9.11,9.11,30400.0,7.0848,7.0848,7.0848,7.0848,30400.0
2007-09-24 15:25:00,9.11,9.11,9.11,9.11,29600.0,7.0848,7.0848,7.0848,7.0848,29600.0
2007-09-24 15:30:00,9.11,9.11,9.1,9.1,25600.0,7.0848,7.0848,7.077,7.077,25600.0
2007-09-24 15:35:00,9.1,9.11,9.1,9.1,37200.0,7.077,7.0848,7.077,7.077,37200.0
2007-09-24 15:40:00,9.1,9.11,9.1,9.1,56800.0,7.077,7.0848,7.077,7.077,56800.0
2007-09-24 15:45:00,9.11,9.11,9.1,9.11,55600.0,7.0848,7.0848,7.077,7.0848,55600.0
2007-09-24 15:50:00,9.11,9.11,9.09,9.09,77200.0,7.0848,7.0848,7.0692,7.0692,77200.0
2007-09-24 15:55:00,9.09,9.11,9.09,9.11,190800.0,7.0692,7.0848,7.0692,7.0848,190800.0
2007-09-25 09:30:00,9.21,9.21,9.06,9.21,112400.0,7.1625,7.1625,7.0459,7.1625,112400.0
2007-09-25 09:35:00,9.21,9.21,9.15,9.16,60000.0,7.1625,7.1625,7.1159,7.1236,60000.0
2007-09-25 09:40:00,9.15,9.18,9.15,9.15,47600.0,7.1159,7.1392,7.1159,7.1159,47600.0
2007-09-25 09:45:00,9.15,9.22,9.15,9.21,58800.0,7.1159,7.1703,7.1159,7.1625,58800.0
2007-09-25 09:50:00,9.2,9.21,9.18,9.18,46400.0,7.1548,7.1625,7.1392,7.1392,46400.0
2007-09-25 09:55:00,9.18,9.18,9.15,9.16,67200.0,7.1392,7.1392,7.1159,7.1236,67200.0
2007-09-25 10:00:00,9.15,9.17,9.13,9.16,88800.0,7.1159,7.1314,7.1003,7.1236,88800.0
2007-09-25 10:05:00,9.16,9.18,9.15,9.17,37200.0,7.1236,7.1392,7.1159,7.1314,37200.0
2007-09-25 10:10:00,9.16,9.18,9.15,9.17,29600.0,7.1236,7.1392,7.1159,7.1314,29600.0
2007-09-25 10:15:00,9.18,9.18,9.16,9.17,19600.0,7.1392,7.1392,7.1236,7.1314,19600.0
2007-09-25 10:20:00,9.16,9.18,9.16,9.17,27600.0,7.1236,7.1392,7.1236,7.1314,27600.0
2007-09-25 10:25:00,9.17,9.18,9.13,9.14,52800.0,7.1314,7.1392,7.1003,7.1081,52800.0
2007-09-25 10:30:00,9.14,9.15,9.13,9.15,42400.0,7.1081,7.1159,7.1003,7.1159,42400.0
2007-09-25 10:35:00,9.15,9.2,9.15,9.19,50400.0,7.1159,7.1548,7.1159,7.147,50400.0
2007-09-25 10:40:00,9.19,9.19,9.18,9.18,30400.0,7.147,7.147,7.1392,7.1392,30400.0
2007-09-25 10:45:00,9.18,9.19,9.18,9.18,36400.0,7.1392,7.147,7.1392,7.1392,36400.0
2007-09-25 10:50:00,9.18,9.19,9.17,9.19,15600.0,7.1392,7.147,7.1314,7.147,15600.0
2007-09-25 10:55:00,9.19,9.21,9.19,9.2,22800.0,7.147,7.1625,7.147,7.1548,22800.0
2007-09-25 11:00:00,9.21,9.21,9.2,9.2,26400.0,7.1625,7.1625,7.1548,7.1548,26400.0
2007-09-25 11:05:00,9.2,9.22,9.2,9.21,57200.0,7.1548,7.1703,7.1548,7.1625,57200.0
2007-09-25 11:10:00,9.2,9.21,9.2,9.21,23200.0,7.1548,7.1625,7.1548,7.1625,23200.0
2007-09-25 11:15:00,9.21,9.21,9.19,9.19,14400.0,7.1625,7.1625,7.147,7.147,14400.0
2007-09-25 11:20:00,9.19,9.19,9.18,9.18,19600.0,7.147,7.147,7.1392,7.1392,19600.0
2007-09-25 11:25:00,9.17,9.19,9.17,9.19,19600.0,7.1314,7.147,7.1314,7.147,19600.0
2007-09-25 11:30:00,9.19,9.2,9.19,9.2,11200.0,7.147,7.1548,7.147,7.1548,11200.0
2007-09-25 11:35:00,9.2,9.2,9.19,9.19,24400.0,7.1548,7.1548,7.147,7.147,24400.0
2007-09-25 11:40:00,9.19,9.19,9.19,9.19,3600.0,7.147,7.147,7.147,7.147,3600.0
2007-09-25 11:45:00,9.19,9.19,9.17,9.18,64800.0,7.147,7.147,7.1314,7.1392,64800.0
2007-09-25 11:50:00,9.18,9.18,9.17,9.17,44800.0,7.1392,7.1392,7.1314,7.1314,44800.0
2007-09-25 11:55:00,9.17,9.18,9.17,9.18,20000.0,7.1314,7.1392,7.1314,7.1392,20000.0
2007-09-25 12:00:00,9.18,9.18,9.18,9.18,96000.0,7.1392,7.1392,7.1392,7.1392,96000.0
2007-09-25 12:05:00,9.18,9.18,9.17,9.18,44800.0,7.1392,7.1392,7.1314,7.1392,44800.0
2007-09-25 12:10:00,9.18,9.18,9.16,9.17,12800.0,7.1392,7.1392,7.1236,7.1314,12800.0
2007-09-25 12:15:00,9.17,9.17,9.16,9.16,26400.0,7.1314,7.1314,7.1236,7.1236,26400.0
2007-09-25 12:20:00,9.17,9.17,9.16,9.17,20800.0,7.1314,7.1314,7.1236,7.1314,20800.0
2007-09-25 12:25:00,9.17,9.17,9.17,9.17,38000.0,7.1314,7.1314,7.1314,7.1314,38000.0
2007-09-25 12:30:00,9.17,9.17,9.17,9.17,44000.0,7.1314,7.1314,7.1314,7.1314,44000.0
2007-09-25 12:35:00,9.17,9.17,9.16,9.17,35200.0,7.1314,7.1314,7.1236,7.1314,35200.0
2007-09-25 12:40:00,9.17,9.17,9.17,9.17,13200.0,7.1314,7.1314,7.1314,7.1314,13200.0
2007-09-25 12:45:00,9.17,9.18,9.17,9.17,101200.0,7.1314,7.1392,7.1314,7.1314,101200.0
2007-09-25 12:50:00,9.17,9.17,9.17,9.17,30400.0,7.1314,7.1314,7.1314,7.1314,30400.0
2007-09-25 12:55:00,9.17,9.18,9.17,9.18,41200.0,7.1314,7.1392,7.1314,7.1392,41200.0
2007-09-25 13:00:00,9.17,9.18,9.17,9.18,20000.0,7.1314,7.1392,7.1314,7.1392,20000.0
2007-09-25 13:05:00,9.18,9.18,9.18,9.18,27600.0,7.1392,7.1392,7.1392,7.1392,27600.0
2007-09-25 13:10:00,9.18,9.18,9.18,9.18,28800.0,7.1392,7.1392,7.1392,7.1392,28800.0
2007-09-25 13:15:00,9.18,9.19,9.17,9.18,88400.0,7.1392,7.147,7.1314,7.1392,88400.0
2007-09-25 13:20:00,9.18,9.2,9.18,9.2,19200.0,7.1392,7.1548,7.1392,7.1548,19200.0
2007-09-25 13:25:00,9.2,9.23,9.2,9.23,39600.0,7.1548,7.1781,7.1548,7.1781,39600.0
2007-09-25 13:30:00,9.23,9.24,9.23,9.24,28400.0,7.1781,7.1859,7.1781,7.1859,28400.0
2007-09-25 13:35:00,9.24,9.25,9.23,9.23,34400.0,7.1859,7.1936,7.1781,7.1781,34400.0
2007-09-25 13:40:00,9.24,9.24,9.22,9.22,26400.0,7.1859,7.1859,7.1703,7.1703,26400.0
2007-09-25 13:45:00,9.22,9.24,9.22,9.23,22000.0,7.1703,7.1859,7.1703,7.1781,22000.0
2007-09-25 13:50:00,9.23,9.24,9.22,9.22,71200.0,7.1781,7.1859,7.1703,7.1703,71200.0
2007-09-25 13:55:00,9.22,9.24,9.22,9.24,20400.0,7.1703,7.1859,7.1703,7.1859,20400.0
2007-09-25 14:00:00,9.23,9.23,9.22,9.23,18400.0,7.1781,7.1781,7.1703,7.1781,18400.0
2007-09-25 14:05:00,9.23,9.23,9.22,9.22,20800.0,7.1781,7.1781,7.1703,7.1703,20800.0
2007-09-25 14:10:00,9.22,9.23,9.22,9.23,16800.0,7.1703,7.1781,7.1703,7.1781,16800.0
2007-09-25 14:15:00,9.23,9.24,9.22,9.24,16000.0,7.1781,7.1859,7.1703,7.1859,16000.0
2007-09-25 14:20:00,9.24,9.24,9.23,9.23,16800.0,7.1859,7.1859,7.1781,7.1781,16800.0
2007-09-25 14:25:00,9.23,9.25,9.23,9.24,48800.0,7.1781,7.1936,7.1781,7.1859,48800.0
2007-09-25 14:30:00,9.24,9.24,9.22,9.22,22000.0,7.1859,7.1859,7.1703,7.1703,22000.0
2007-09-25 14:35:00,9.22,9.22,9.21,9.22,43200.0,7.1703,7.1703,7.1625,7.1703,43200.0
2007-09-25 14:40:00,9.22,9.22,9.21,9.22,24000.0,7.1703,7.1703,7.1625,7.1703,24000.0
2007-09-25 14:45:00,9.22,9.24,9.22,9.22,46800.0,7.1703,7.1859,7.1703,7.1703,46800.0
2007-09-25 14:50:00,9.22,9.23,9.22,9.23,17600.0,7.1703,7.1781,7.1703,7.1781,17600.0
2007-09-25 14:55:00,9.22,9.24,9.22,9.23,40400.0,7.1703,7.1859,7.1703,7.1781,40400.0
2007-09-25 15:00:00,9.24,9.24,9.23,9.23,36000.0,7.1859,7.1859,7.1781,7.1781,36000.0
2007-09-25 15:05:00,9.23,9.23,9.22,9.22,23600.0,7.1781,7.1781,7.1703,7.1703,23600.0
2007-09-25 15:10:00,9.22,9.23,9.22,9.22,30000.0,7.1703,7.1781,7.1703,7.1703,30000.0
2007-09-25 15:15:00,9.22,9.22,9.21,9.22,27200.0,7.1703,7.1703,7.1625,7.1703,27200.0
2007-09-25 15:20:00,9.22,9.23,9.22,9.23,45200.0,7.1703,7.1781,7.1703,7.1781,45200.0
2007-09-25 15:25:00,9.23,9.25,9.22,9.24,51200.0,7.1781,7.1936,7.1703,7.1859,51200.0
2007-09-25 15:30:00,9.24,9.24,9.23,9.23,34800.0,7.1859,7.1859,7.1781,7.1781,34800.0
2007-09-25 15:35:00,9.23,9.23,9.22,9.22,35200.0,7.1781,7.1781,7.1703,7.1703,35200.0
2007-09-25 15:40:00,9.22,9.22,9.21,9.22,54800.0,7.1703,7.1703,7.1625,7.1703,54800.0
2007-09-25 15:45:00,9.22,9.22,9.2,9.2,45200.0,7.1703,7.1703,7.1548,7.1548,45200.0
2007-09-25 15:50:00,9.2,9.22,9.2,9.22,69600.0,7.1548,7.1703,7.1548,7.1703,69600.0
2007-09-25 15:55:00,9.22,9.24,9.22,9.24,162400.0,7.1703,7.1859,7.1703,7.1859,162400.0
2007-09-26 09:30:00,9.31,9.31,9.12,9.13,108400.0,7.2403,7.2403,7.0925,7.1003,108400.0
2007-09-26 09:35:00,9.13,9.17,9.1,9.16,84400.0,7.1003,7.1314,7.077,7.1236,84400.0
2007-09-26 09:40:00,9.17,9.18,9.15,9.18,53200.0,7.1314,7.1392,7.1159,7.1392,53200.0
2007-09-26 09:45:00,9.17,9.21,9.17,9.21,33200.0,7.1314,7.1625,7.1314,7.1625,33200.0
2007-09-26 09:50:00,9.21,9.22,9.21,9.22,17200.0,7.1625,7.1703,7.1625,7.1703,17200.0
2007-09-26 09:55:00,9.22,9.25,9.22,9.25,30400.0,7.1703,7.1936,7.1703,7.1936,30400.0
2007-09-26 10:00:00,9.24,9.27,9.24,9.26,33200.0,7.1859,7.2092,7.1859,7.2014,33200.0
2007-09-26 10:05:00,9.26,9.26,9.24,9.25,16800.0,7.2014,7.2014,7.1859,7.1936,16800.0
2007-09-26 10:10:00,9.24,9.27,9.24,9.27,20400.0,7.1859,7.2092,7.1859,7.2092,20400.0
2007-09-26 10:15:00,9.26,9.26,9.25,9.26,23600.0,7.2014,7.2014,7.1936,7.2014,23600.0
2007-09-26 10:20:00,9.26,9.27,9.26,9.26,24400.0,7.2014,7.2092,7.2014,7.2014,24400.0
2007-09-26 10:25:00,9.27,9.28,9.26,9.27,27200.0,7.2092,7.217,7.2014,7.2092,27200.0
2007-09-26 10:30:00,9.27,9.28,9.27,9.27,27600.0,7.2092,7.217,7.2092,7.2092,27600.0
2007-09-26 10:35:00,9.27,9.27,9.26,9.26,66400.0,7.2092,7.2092,7.2014,7.2014,66400.0
2007-09-26 10:40:00,9.26,9.26,9.26,9.26,24800.0,7.2014,7.2014,7.2014,7.2014,24800.0
2007-09-26 10:45:00,9.26,9.26,9.24,9.24,38000.0,7.2014,7.2014,7.1859,7.1859,38000.0
2007-09-26 10:50:00,9.24,9.25,9.23,9.25,33200.0,7.1859,7.1936,7.1781,7.1936,33200.0
2007-09-26 10:55:00,9.25,9.26,9.25,9.25,4800.0,7.1936,7.2014,7.1936,7.1936,4800.0
2007-09-26 11:00:00,9.25,9.26,9.24,9.25,23600.0,7.1936,7.2014,7.1859,7.1936,23600.0
2007-09-26 11:05:00,9.25,9.27,9.24,9.24,56400.0,7.1936,7.2092,7.1859,7.1859,56400.0
2007-09-26 11:10:00,9.25,9.28,9.24,9.28,40400.0,7.1936,7.217,7.1859,7.217,40400.0
2007-09-26 11:15:00,9.28,9.29,9.28,9.29,25600.0,7.217,7.2247,7.217,7.2247,25600.0
2007-09-26 11:20:00,9.29,9.29,9.28,9.29,30400.0,7.2247,7.2247,7.217,7.2247,30400.0
2007-09-26 11:25:00,9.28,9.29,9.28,9.29,21600.0,7.217,7.2247,7.217,7.2247,21600.0
2007-09-26 11:30:00,9.29,9.29,9.28,9.28,36000.0,7.2247,7.2247,7.217,7.217,36000.0
2007-09-26 11:35:00,9.28,9.29,9.28,9.28,15600.0,7.217,7.2247,7.217,7.217,15600.0
2007-09-26 11:40:00,9.28,9.29,9.28,9.29,24400.0,7.217,7.2247,7.217,7.2247,24400.0
2007-09-26 11:45:00,9.29,9.3,9.29,9.29,52400.0,7.2247,7.2325,7.2247,7.2247,52400.0
2007-09-26 11:50:00,9.29,9.3,9.29,9.3,15200.0,7.2247,7.2325,7.2247,7.2325,15200.0
2007-09-26 11:55:00,9.3,9.3,9.29,9.29,36800.0,7.2325,7.2325,7.2247,7.2247,36800.0
2007-09-26 12:00:00,9.29,9.3,9.29,9.29,14800.0,7.2247,7.2325,7.2247,7.2247,14800.0
2007-09-26 12:05:00,9.29,9.29,9.27,9.27,38000.0,7.2247,7.2247,7.2092,7.2092,38000.0
2007-09-26 12:10:00,9.27,9.28,9.27,9.28,12400.0,7.2092,7.217,7.2092,7.217,12400.0
2007-09-26 12:15:00,9.28,9.29,9.28,9.29,19600.0,7.217,7.2247,7.217,7.2247,19600.0
2007-09-26 12:20:00,9.29,9.29,9.28,9.28,8800.0,7.2247,7.2247,7.217,7.217,8800.0
2007-09-26 12:25:00,9.28,9.29,9.28,9.28,14400.0,7.217,7.2247,7.217,7.217,14400.0
2007-09-26 12:30:00,9.29,9.29,9.27,9.28,58400.0,7.2247,7.2247,7.2092,7.217,58400.0
2007-09-26 12:35:00,9.28,9.28,9.27,9.28,27200.0,7.217,7.217,7.2092,7.217,27200.0
2007-09-26 12:40:00,9.28,9.28,9.28,9.28,14000.0,7.217,7.217,7.217,7.217,14000.0
2007-09-26 12:45:00,9.28,9.28,9.28,9.28,8800.0,7.217,7.217,7.217,7.217,8800.0
2007-09-26 12:50:00,9.28,9.29,9.28,9.28,19200.0,7.217,7.2247,7.217,7.217,19200.0
2007-09-26 12:55:00,9.28,9.28,9.28,9.28,4000.0,7.217,7.217,7.217,7.217,4000.0
2007-09-26 13:00:00,9.28,9.29,9.28,9.29,13600.0,7.217,7.2247,7.217,7.2247,13600.0
2007-09-26 13:05:00,9.29,9.3,9.28,9.29,31200.0,7.2247,7.2325,7.217,7.2247,31200.0
2007-09-26 13:10:00,9.29,9.29,9.29,9.29,3200.0,7.2247,7.2247,7.2247,7.2247,3200.0
2007-09-26 13:15:00,9.29,9.29,9.29,9.29,6800.0,7.2247,7.2247,7.2247,7.2247,6800.0
2007-09-26 13:20:00,9.29,9.3,9.29,9.29,9600.0,7.2247,7.2325,7.2247,7.2247,9600.0
2007-09-26 13:25:00,9.29,9.29,9.28,9.28,14400.0,7.2247,7.2247,7.217,7.217,14400.0
2007-09-26 13:30:00,9.29,9.29,9.26,9.26,14400.0,7.2247,7.2247,7.2014,7.2014,14400.0
2007-09-26 13:35:00,9.26,9.26,9.25,9.26,18000.0,7.2014,7.2014,7.1936,7.2014,18000.0
2007-09-26 13:40:00,9.26,9.27,9.26,9.26,34800.0,7.2014,7.2092,7.2014,7.2014,34800.0
2007-09-26 13:45:00,9.26,9.26,9.24,9.25,30000.0,7.2014,7.2014,7.1859,7.1936,30000.0
2007-09-26 13:50:00,9.25,9.25,9.24,9.24,18000.0,7.1936,7.1936,7.1859,7.1859,18000.0
2007-09-26 13:55:00,9.24,9.24,9.22,9.23,28400.0,7.1859,7.1859,7.1703,7.1781,28400.0
2007-09-26 14:00:00,9.22,9.23,9.22,9.23,19600.0,7.1703,7.1781,7.1703,7.1781,19600.0
2007-09-26 14:05:00,9.23,9.24,9.22,9.24,46000.0,7.1781,7.1859,7.1703,7.1859,46000.0
2007-09-26 14:10:00,9.24,9.26,9.24,9.26,36000.0,7.1859,7.2014,7.1859,7.2014,36000.0
2007-09-26 14:15:00,9.26,9.28,9.26,9.28,44000.0,7.2014,7.217,7.2014,7.217,44000.0
2007-09-26 14:20:00,9.28,9.28,9.27,9.27,9200.0,7.217,7.217,7.2092,7.2092,9200.0
2007-09-26 14:25:00,9.28,9.28,9.27,9.28,22400.0,7.217,7.217,7.2092,7.217,22400.0
2007-09-26 14:30:00,9.28,9.28,9.27,9.28,47200.0,7.217,7.217,7.2092,7.217,47200.0
2007-09-26 14:35:00,9.28,9.29,9.28,9.28,44400.0,7.217,7.2247,7.217,7.217,44400.0
2007-09-26 14:40:00,9.29,9.29,9.27,9.28,71600.0,7.2247,7.2247,7.2092,7.217,71600.0
2007-09-26 14:45:00,9.27,9.28,9.27,9.27,37600.0,7.2092,7.217,7.2092,7.2092,37600.0
2007-09-26 14:50:00,9.27,9.29,9.27,9.29,78400.0,7.2092,7.2247,7.2092,7.2247,78400.0
2007-09-26 14:55:00,9.29,9.31,9.29,9.3,74800.0,7.2247,7.2403,7.2247,7.2325,74800.0
2007-09-26 15:00:00,9.3,9.3,9.29,9.29,20400.0,7.2325,7.2325,7.2247,7.2247,20400.0
2007-09-26 15:05:00,9.29,9.31,9.29,9.31,47600.0,7.2247,7.2403,7.2247,7.2403,47600.0
2007-09-26 15:10:00,9.31,9.31,9.31,9.31,26400.0,7.2403,7.2403,7.2403,7.2403,26400.0
2007-09-26 15:15:00,9.31,9.32,9.31,9.32,24400.0,7.2403,7.2481,7.2403,7.2481,24400.0
2007-09-26 15:20:00,9.32,9.33,9.32,9.32,23600.0,7.2481,7.2559,7.2481,7.2481,23600.0
2007-09-26 15:25:00,9.32,9.33,9.32,9.32,41200.0,7.2481,7.2559,7.2481,7.2481,41200.0
2007-09-26 15:30:00,9.33,9.33,9.3,9.31,40000.0,7.2559,7.2559,7.2325,7.2403,40000.0
2007-09-26 15:35:00,9.3,9.3,9.3,9.3,46800.0,7.2325,7.2325,7.2325,7.2325,46800.0
2007-09-26 15:40:00,9.3,9.3,9.3,9.3,37200.0,7.2325,7.2325,7.2325,7.2325,37200.0
2007-09-26 15:45:00,9.3,9.31,9.3,9.31,60400.0,7.2325,7.2403,7.2325,7.2403,60400.0
2007-09-26 15:50:00,9.31,9.32,9.31,9.32,67600.0,7.2403,7.2481,7.2403,7.2481,67600.0
2007-09-26 15:55:00,9.31,9.32,9.31,9.31,115200.0,7.2403,7.2481,7.2403,7.2403,115200.0
2007-09-27 09:30:00,9.36,9.36,9.32,9.32,50800.0,7.2792,7.2792,7.2481,7.2481,50800.0
2007-09-27 09:35:00,9.32,9.32,9.29,9.3,32000.0,7.2481,7.2481,7.2247,7.2325,32000.0
2007-09-27 09:40:00,9.3,9.3,9.28,9.28,19600.0,7.2325,7.2325,7.217,7.217,19600.0
2007-09-27 09:45:00,9.28,9.36,9.28,9.35,46400.0,7.217,7.2792,7.217,7.2714,46400.0
2007-09-27 09:50:00,9.36,9.36,9.35,9.36,18800.0,7.2792,7.2792,7.2714,7.2792,18800.0
2007-09-27 09:55:00,9.36,9.36,9.34,9.34,40800.0,7.2792,7.2792,7.2636,7.2636,40800.0
2007-09-27 10:00:00,9.34,9.34,9.32,9.32,66400.0,7.2636,7.2636,7.2481,7.2481,66400.0
2007-09-27 10:05:00,9.32,9.32,9.29,9.29,38400.0,7.2481,7.2481,7.2247,7.2247,38400.0
2007-09-27 10:10:00,9.29,9.29,9.27,9.29,44800.0,7.2247,7.2247,7.2092,7.2247,44800.0
2007-09-27 10:15:00,9.29,9.29,9.26,9.28,38400.0,7.2247,7.2247,7.2014,7.217,38400.0
2007-09-27 10:20:00,9.28,9.3,9.27,9.27,37600.0,7.217,7.2325,7.2092,7.2092,37600.0
2007-09-27 10:25:00,9.28,9.3,9.26,9.26,54000.0,7.217,7.2325,7.2014,7.2014,54000.0
2007-09-27 10:30:00,9.26,9.28,9.26,9.27,33600.0,7.2014,7.217,7.2014,7.2092,33600.0
2007-09-27 10:35:00,9.27,9.29,9.26,9.28,49200.0,7.2092,7.2247,7.2014,7.217,49200.0
2007-09-27 10:40:00,9.29,9.3,9.28,9.29,17600.0,7.2247,7.2325,7.217,7.2247,17600.0
2007-09-27 10:45:00,9.3,9.3,9.28,9.29,22000.0,7.2325,7.2325,7.217,7.2247,22000.0
2007-09-27 10:50:00,9.29,9.3,9.28,9.29,22800.0,7.2247,7.2325,7.217,7.2247,22800.0
2007-09-27 10:55:00,9.3,9.31,9.29,9.3,33200.0,7.2325,7.2403,7.2247,7.2325,33200.0
2007-09-27 11:00:00,9.3,9.3,9.28,9.28,28800.0,7.2325,7.2325,7.217,7.217,28800.0
2007-09-27 11:05:00,9.28,9.31,9.28,9.31,30800.0,7.217,7.2403,7.217,7.2403,30800.0
2007-09-27 11:10:00,9.3,9.31,9.3,9.3,14400.0,7.2325,7.2403,7.2325,7.2325,14400.0
2007-09-27 11:15:00,9.3,9.31,9.3,9.3,15200.0,7.2325,7.2403,7.2325,7.2325,15200.0
2007-09-27 11:20:00,9.3,9.3,9.27,9.27,29600.0,7.2325,7.2325,7.2092,7.2092,29600.0
2007-09-27 11:25:00,9.27,9.3,9.27,9.3,25600.0,7.2092,7.2325,7.2092,7.2325,25600.0
2007-09-27 11:30:00,9.3,9.31,9.29,9.31,27600.0,7.2325,7.2403,7.2247,7.2403,27600.0
2007-09-27 11:35:00,9.31,9.33,9.31,9.32,33600.0,7.2403,7.2559,7.2403,7.2481,33600.0
2007-09-27 11:40:00,9.32,9.33,9.32,9.33,12400.0,7.2481,7.2559,7.2481,7.2559,12400.0
2007-09-27 11:45:00,9.33,9.33,9.33,9.33,9600.0,7.2559,7.2559,7.2559,7.2559,9600.0
2007-09-27 11:50:00,9.34,9.34,9.33,9.34,24400.0,7.2636,7.2636,7.2559,7.2636,24400.0
2007-09-27 11:55:00,9.34,9.35,9.34,9.35,39200.0,7.2636,7.2714,7.2636,7.2714,39200.0
2007-09-27 12:00:00,9.35,9.36,9.34,9.35,36400.0,7.2714,7.2792,7.2636,7.2714,36400.0
2007-09-27 12:05:00,9.35,9.35,9.35,9.35,30000.0,7.2714,7.2714,7.2714,7.2714,30000.0
2007-09-27 12:10:00,9.35,9.35,9.35,9.35,9200.0,7.2714,7.2714,7.2714,7.2714,9200.0
2007-09-27 12:15:00,9.35,9.35,9.34,9.34,35600.0,7.2714,7.2714,7.2636,7.2636,35600.0
2007-09-27 12:20:00,9.35,9.35,9.34,9.34,7200.0,7.2714,7.2714,7.2636,7.2636,7200.0
2007-09-27 12:25:00,9.34,9.35,9.34,9.35,8800.0,7.2636,7.2714,7.2636,7.2714,8800.0
2007-09-27 12:30:00,9.35,9.36,9.35,9.35,56800.0,7.2714,7.2792,7.2714,7.2714,56800.0
2007-09-27 12:35:00,9.35,9.35,9.33,9.34,33600.0,7.2714,7.2714,7.2559,7.2636,33600.0
2007-09-27 12:40:00,9.34,9.34,9.34,9.34,36000.0,7.2636,7.2636,7.2636,7.2636,36000.0
2007-09-27 12:45:00,9.34,9.34,9.34,9.34,65200.0,7.2636,7.2636,7.2636,7.2636,65200.0
2007-09-27 12:50:00,9.34,9.34,9.34,9.34,27200.0,7.2636,7.2636,7.2636,7.2636,27200.0
2007-09-27 12:55:00,9.34,9.34,9.34,9.34,46400.0,7.2636,7.2636,7.2636,7.2636,46400.0
2007-09-27 13:00:00,9.34,9.35,9.34,9.35,56800.0,7.2636,7.2714,7.2636,7.2714,56800.0
2007-09-27 13:05:00,9.35,9.35,9.31,9.33,54400.0,7.2714,7.2714,7.2403,7.2559,54400.0
2007-09-27 13:10:00,9.33,9.33,9.33,9.33,8000.0,7.2559,7.2559,7.2559,7.2559,8000.0
2007-09-27 13:15:00,9.33,9.33,9.32,9.33,19600.0,7.2559,7.2559,7.2481,7.2559,19600.0
2007-09-27 13:20:00,9.33,9.33,9.32,9.32,40400.0,7.2559,7.2559,7.2481,7.2481,40400.0
2007-09-27 13:25:00,9.32,9.32,9.31,9.32,17200.0,7.2481,7.2481,7.2403,7.2481,17200.0
2007-09-27 13:30:00,9.32,9.32,9.32,9.32,70400.0,7.2481,7.2481,7.2481,7.2481,70400.0
2007-09-27 13:35:00,9.32,9.32,9.31,9.31,30400.0,7.2481,7.2481,7.2403,7.2403,30400.0
2007-09-27 13:40:00,9.31,9.32,9.31,9.32,14400.0,7.2403,7.2481,7.2403,7.2481,14400.0
2007-09-27 13:45:00,9.32,9.32,9.3,9.31,30000.0,7.2481,7.2481,7.2325,7.2403,30000.0
2007-09-27 13:50:00,9.31,9.32,9.31,9.31,48800.0,7.2403,7.2481,7.2403,7.2403,48800.0
2007-09-27 13:55:00,9.31,9.33,9.31,9.33,47600.0,7.2403,7.2559,7.2403,7.2559,47600.0
2007-09-27 14:00:00,9.33,9.34,9.33,9.34,83200.0,7.2559,7.2636,7.2559,7.2636,83200.0
2007-09-27 14:05:00,9.33,9.35,9.32,9.34,83600.0,7.2559,7.2714,7.2481,7.2636,83600.0
2007-09-27 14:10:00,9.34,9.35,9.33,9.34,41200.0,7.2636,7.2714,7.2559,7.2636,41200.0
2007-09-27 14:15:00,9.35,9.35,9.35,9.35,18400.0,7.2714,7.2714,7.2714,7.2714,18400.0
2007-09-27 14:20:00,9.35,9.35,9.34,9.34,18000.0,7.2714,7.2714,7.2636,7.2636,18000.0
2007-09-27 14:25:00,9.35,9.36,9.34,9.36,18800.0,7.2714,7.2792,7.2636,7.2792,18800.0
2007-09-27 14:30:00,9.36,9.36,9.3,9.31,74400.0,7.2792,7.2792,7.2325,7.2403,74400.0
2007-09-27 14:35:00,9.31,9.32,9.31,9.32,26000.0,7.2403,7.2481,7.2403,7.2481,26000.0
2007-09-27 14:40:00,9.32,9.34,9.32,9.33,14400.0,7.2481,7.2636,7.2481,7.2559,14400.0
2007-09-27 14:45:00,9.33,9.33,9.31,9.32,17200.0,7.2559,7.2559,7.2403,7.2481,17200.0
2007-09-27 14:50:00,9.32,9.33,9.31,9.33,18800.0,7.2481,7.2559,7.2403,7.2559,18800.0
2007-09-27 14:55:00,9.33,9.33,9.33,9.33,7200.0,7.2559,7.2559,7.2559,7.2559,7200.0
2007-09-27 15:00:00,9.33,9.34,9.32,9.32,32400.0,7.2559,7.2636,7.2481,7.2481,32400.0
2007-09-27 15:05:00,9.32,9.33,9.32,9.32,27600.0,7.2481,7.2559,7.2481,7.2481,27600.0
2007-09-27 15:10:00,9.32,9.33,9.32,9.33,82800.0,7.2481,7.2559,7.2481,7.2559,82800.0
2007-09-27 15:15:00,9.33,9.35,9.33,9.35,25600.0,7.2559,7.2714,7.2559,7.2714,25600.0
2007-09-27 15:20:00,9.35,9.35,9.34,9.34,27200.0,7.2714,7.2714,7.2636,7.2636,27200.0
2007-09-27 15:25:00,9.33,9.34,9.32,9.33,17600.0,7.2559,7.2636,7.2481,7.2559,17600.0
2007-09-27 15:30:00,9.33,9.33,9.32,9.33,20000.0,7.2559,7.2559,7.2481,7.2559,20000.0
2007-09-27 15:35:00,9.33,9.34,9.32,9.34,28800.0,7.2559,7.2636,7.2481,7.2636,28800.0
2007-09-27 15:40:00,9.34,9.36,9.34,9.35,38800.0,7.2636,7.2792,7.2636,7.2714,38800.0
2007-09-27 15:45:00,9.36,9.36,9.35,9.36,58000.0,7.2792,7.2792,7.2714,7.2792,58000.0
2007-09-27 15:50:00,9.36,9.36,9.35,9.36,75600.0,7.2792,7.2792,7.2714,7.2792,75600.0
2007-09-27 15:55:00,9.37,9.37,9.35,9.37,144000.0,7.287,7.287,7.2714,7.287,144000.0
2007-09-28 09:30:00,9.38,9.42,9.3,9.34,258800.0,7.2947,7.3258,7.2325,7.2636,258800.0
2007-09-28 09:35:00,9.34,9.37,9.33,9.34,122000.0,7.2636,7.287,7.2559,7.2636,122000.0
2007-09-28 09:40:00,9.35,9.38,9.34,9.38,124400.0,7.2714,7.2947,7.2636,7.2947,124400.0
2007-09-28 09:45:00,9.37,9.38,9.34,9.35,35600.0,7.287,7.2947,7.2636,7.2714,35600.0
2007-09-28 09:50:00,9.34,9.35,9.34,9.34,90400.0,7.2636,7.2714,7.2636,7.2636,90400.0
2007-09-28 09:55:00,9.34,9.37,9.34,9.37,150800.0,7.2636,7.287,7.2636,7.287,150800.0
2007-09-28 10:00:00,9.37,9.39,9.34,9.35,92800.0,7.287,7.3025,7.2636,7.2714,92800.0
2007-09-28 10:05:00,9.34,9.36,9.34,9.36,52800.0,7.2636,7.2792,7.2636,7.2792,52800.0
2007-09-28 10:10:00,9.36,9.36,9.36,9.36,40400.0,7.2792,7.2792,7.2792,7.2792,40400.0
2007-09-28 10:15:00,9.36,9.37,9.36,9.36,68800.0,7.2792,7.287,7.2792,7.2792,68800.0
2007-09-28 10:20:00,9.37,9.37,9.36,9.36,46000.0,7.287,7.287,7.2792,7.2792,46000.0
2007-09-28 10:25:00,9.37,9.37,9.36,9.36,66400.0,7.287,7.287,7.2792,7.2792,66400.0
2007-09-28 10:30:00,9.36,9.37,9.33,9.36,208000.0,7.2792,7.287,7.2559,7.2792,208000.0
2007-09-28 10:35:00,9.36,9.41,9.36,9.4,73600.0,7.2792,7.3181,7.2792,7.3103,73600.0
2007-09-28 10:40:00,9.41,9.41,9.37,9.38,63200.0,7.3181,7.3181,7.287,7.2947,63200.0
2007-09-28 10:45:00,9.37,9.38,9.37,9.38,56800.0,7.287,7.2947,7.287,7.2947,56800.0
2007-09-28 10:50:00,9.38,9.38,9.37,9.38,52000.0,7.2947,7.2947,7.287,7.2947,52000.0
2007-09-28 10:55:00,9.38,9.38,9.37,9.38,74800.0,7.2947,7.2947,7.287,7.2947,74800.0
2007-09-28 11:00:00,9.38,9.38,9.38,9.38,40000.0,7.2947,7.2947,7.2947,7.2947,40000.0
2007-09-28 11:05:00,9.38,9.38,9.37,9.38,68800.0,7.2947,7.2947,7.287,7.2947,68800.0
2007-09-28 11:10:00,9.38,9.38,9.37,9.38,39600.0,7.2947,7.2947,7.287,7.2947,39600.0
2007-09-28 11:15:00,9.38,9.38,9.37,9.38,44800.0,7.2947,7.2947,7.287,7.2947,44800.0
2007-09-28 11:20:00,9.38,9.38,9.38,9.38,54800.0,7.2947,7.2947,7.2947,7.2947,54800.0
2007-09-28 11:25:00,9.38,9.38,9.38,9.38,35200.0,7.2947,7.2947,7.2947,7.2947,35200.0
2007-09-28 11:30:00,9.38,9.38,9.38,9.38,34000.0,7.2947,7.2947,7.2947,7.2947,34000.0
2007-09-28 11:35:00,9.38,9.38,9.38,9.38,55600.0,7.2947,7.2947,7.2947,7.2947,55600.0
2007-09-28 11:40:00,9.38,9.38,9.38,9.38,29600.0,7.2947,7.2947,7.2947,7.2947,29600.0
2007-09-28 11:45:00,9.38,9.38,9.38,9.38,78800.0,7.2947,7.2947,7.2947,7.2947,78800.0
2007-09-28 11:50:00,9.38,9.38,9.38,9.38,44400.0,7.2947,7.2947,7.2947,7.2947,44400.0
2007-09-28 11:55:00,9.38,9.38,9.38,9.38,49600.0,7.2947,7.2947,7.2947,7.2947,49600.0
2007-09-28 12:00:00,9.38,9.38,9.38,9.38,18000.0,7.2947,7.2947,7.2947,7.2947,18000.0
2007-09-28 12:05:00,9.38,9.38,9.36,9.36,79600.0,7.2947,7.2947,7.2792,7.2792,79600.0
2007-09-28 12:10:00,9.36,9.37,9.36,9.37,35200.0,7.2792,7.287,7.2792,7.287,35200.0
2007-09-28 12:15:00,9.37,9.38,9.36,9.38,63600.0,7.287,7.2947,7.2792,7.2947,63600.0
2007-09-28 12:20:00,9.37,9.38,9.37,9.37,64000.0,7.287,7.2947,7.287,7.287,64000.0
2007-09-28 12:25:00,9.38,9.38,9.37,9.38,35600.0,7.2947,7.2947,7.287,7.2947,35600.0
2007-09-28 12:30:00,9.38,9.4,9.37,9.38,253600.0,7.2947,7.3103,7.287,7.2947,253600.0
2007-09-28 12:35:00,9.38,9.4,9.38,9.39,41600.0,7.2947,7.3103,7.2947,7.3025,41600.0
2007-09-28 12:40:00,9.38,9.38,9.37,9.38,12400.0,7.2947,7.2947,7.287,7.2947,12400.0
2007-09-28 12:45:00,9.38,9.38,9.37,9.37,24400.0,7.2947,7.2947,7.287,7.287,24400.0
2007-09-28 12:50:00,9.37,9.38,9.37,9.37,17200.0,7.287,7.2947,7.287,7.287,17200.0
2007-09-28 12:55:00,9.37,9.37,9.36,9.37,20800.0,7.287,7.287,7.2792,7.287,20800.0
2007-09-28 13:00:00,9.36,9.38,9.36,9.37,17200.0,7.2792,7.2947,7.2792,7.287,17200.0
2007-09-28 13:05:00,9.37,9.37,9.35,9.36,24800.0,7.287,7.287,7.2714,7.2792,24800.0
2007-09-28 13:10:00,9.36,9.36,9.34,9.35,36400.0,7.2792,7.2792,7.2636,7.2714,36400.0
2007-09-28 13:15:00,9.35,9.37,9.34,9.37,59600.0,7.2714,7.287,7.2636,7.287,59600.0
2007-09-28 13:20:00,9.37,9.37,9.37,9.37,24800.0,7.287,7.287,7.287,7.287,24800.0
2007-09-28 13:25:00,9.37,9.38,9.37,9.37,30000.0,7.287,7.2947,7.287,7.287,30000.0
2007-09-28 13:30:00,9.37,9.38,9.37,9.37,26800.0,7.287,7.2947,7.287,7.287,26800.0
2007-09-28 13:35:00,9.37,9.37,9.36,9.36,38400.0,7.287,7.287,7.2792,7.2792,38400.0
2007-09-28 13:40:00,9.36,9.36,9.33,9.34,38400.0,7.2792,7.2792,7.2559,7.2636,38400.0
2007-09-28 13:45:00,9.33,9.34,9.33,9.33,21200.0,7.2559,7.2636,7.2559,7.2559,21200.0
2007-09-28 13:50:00,9.33,9.34,9.33,9.34,32400.0,7.2559,7.2636,7.2559,7.2636,32400.0
2007-09-28 13:55:00,9.34,9.34,9.33,9.33,17200.0,7.2636,7.2636,7.2559,7.2559,17200.0
2007-09-28 14:00:00,9.33,9.35,9.33,9.34,33200.0,7.2559,7.2714,7.2559,7.2636,33200.0
2007-09-28 14:05:00,9.34,9.34,9.32,9.33,37600.0,7.2636,7.2636,7.2481,7.2559,37600.0
2007-09-28 14:10:00,9.32,9.32,9.3,9.3,72000.0,7.2481,7.2481,7.2325,7.2325,72000.0
2007-09-28 14:15:00,9.3,9.31,9.29,9.3,34000.0,7.2325,7.2403,7.2247,7.2325,34000.0
2007-09-28 14:20:00,9.3,9.32,9.3,9.31,33200.0,7.2325,7.2481,7.2325,7.2403,33200.0
2007-09-28 14:25:00,9.31,9.31,9.3,9.3,29200.0,7.2403,7.2403,7.2325,7.2325,29200.0
2007-09-28 14:30:00,9.3,9.31,9.3,9.31,30000.0,7.2325,7.2403,7.2325,7.2403,30000.0
2007-09-28 14:35:00,9.31,9.31,9.29,9.29,46400.0,7.2403,7.2403,7.2247,7.2247,46400.0
2007-09-28 14:40:00,9.29,9.3,9.27,9.27,88000.0,7.2247,7.2325,7.2092,7.2092,88000.0
2007-09-28 14:45:00,9.27,9.27,9.24,9.27,103600.0,7.2092,7.2092,7.1859,7.2092,103600.0
2007-09-28 14:50:00,9.27,9.27,9.24,9.24,53600.0,7.2092,7.2092,7.1859,7.1859,53600.0
2007-09-28 14:55:00,9.23,9.24,9.22,9.24,52000.0,7.1781,7.1859,7.1703,7.1859,52000.0
2007-09-28 15:00:00,9.24,9.26,9.24,9.24,92000.0,7.1859,7.2014,7.1859,7.1859,92000.0
2007-09-28 15:05:00,9.24,9.26,9.24,9.24,71200.0,7.1859,7.2014,7.1859,7.1859,71200.0
2007-09-28 15:10:00,9.24,9.24,9.22,9.22,53600.0,7.1859,7.1859,7.1703,7.1703,53600.0
2007-09-28 15:15:00,9.22,9.25,9.22,9.24,82000.0,7.1703,7.1936,7.1703,7.1859,82000.0
2007-09-28 15:20:00,9.24,9.26,9.24,9.26,29600.0,7.1859,7.2014,7.1859,7.2014,29600.0
2007-09-28 15:25:00,9.26,9.26,9.24,9.25,60400.0,7.2014,7.2014,7.1859,7.1936,60400.0
2007-09-28 15:30:00,9.25,9.26,9.24,9.25,60400.0,7.1936,7.2014,7.1859,7.1936,60400.0
2007-09-28 15:35:00,9.25,9.25,9.23,9.24,62000.0,7.1936,7.1936,7.1781,7.1859,62000.0
2007-09-28 15:40:00,9.23,9.24,9.23,9.24,65200.0,7.1781,7.1859,7.1781,7.1859,65200.0
2007-09-28 15:45:00,9.24,9.27,9.24,9.27,104800.0,7.1859,7.2092,7.1859,7.2092,104800.0
2007-09-28 15:50:00,9.27,9.35,9.25,9.26,127600.0,7.2092,7.2714,7.1936,7.2014,127600.0
2007-09-28 15:55:00,9.26,9.28,9.25,9.28,242400.0,7.2014,7.217,7.1936,7.217,242400.0
2007-10-01 09:30:00,9.35,9.4,9.27,9.4,116400.0,7.2714,7.3103,7.2092,7.3103,116400.0
2007-10-01 09:35:00,9.4,9.45,9.38,9.44,85200.0,7.3103,7.3492,7.2947,7.3414,85200.0
2007-10-01 09:40:00,9.44,9.45,9.4,9.4,135600.0,7.3414,7.3492,7.3103,7.3103,135600.0
2007-10-01 09:45:00,9.4,9.43,9.4,9.42,60800.0,7.3103,7.3336,7.3103,7.3258,60800.0
2007-10-01 09:50:00,9.43,9.43,9.4,9.42,51600.0,7.3336,7.3336,7.3103,7.3258,51600.0
2007-10-01 09:55:00,9.42,9.44,9.41,9.42,58000.0,7.3258,7.3414,7.3181,7.3258,58000.0
2007-10-01 10:00:00,9.42,9.44,9.42,9.43,116800.0,7.3258,7.3414,7.3258,7.3336,116800.0
2007-10-01 10:05:00,9.43,9.44,9.42,9.43,90000.0,7.3336,7.3414,7.3258,7.3336,90000.0
2007-10-01 10:10:00,9.43,9.44,9.43,9.44,61200.0,7.3336,7.3414,7.3336,7.3414,61200.0
2007-10-01 10:15:00,9.44,9.44,9.41,9.41,47200.0,7.3414,7.3414,7.3181,7.3181,47200.0
2007-10-01 10:20:00,9.42,9.44,9.42,9.42,40800.0,7.3258,7.3414,7.3258,7.3258,40800.0
2007-10-01 10:25:00,9.43,9.43,9.4,9.41,51200.0,7.3336,7.3336,7.3103,7.3181,51200.0
2007-10-01 10:30:00,9.41,9.43,9.4,9.43,42000.0,7.3181,7.3336,7.3103,7.3336,42000.0
2007-10-01 10:35:00,9.44,9.45,9.44,9.44,48000.0,7.3414,7.3492,7.3414,7.3414,48000.0
2007-10-01 10:40:00,9.44,9.45,9.44,9.44,50800.0,7.3414,7.3492,7.3414,7.3414,50800.0
2007-10-01 10:45:00,9.44,9.45,9.43,9.44,48000.0,7.3414,7.3492,7.3336,7.3414,48000.0
2007-10-01 10:50:00,9.44,9.46,9.44,9.46,39200.0,7.3414,7.357,7.3414,7.357,39200.0
2007-10-01 10:55:00,9.46,9.46,9.45,9.45,30000.0,7.357,7.357,7.3492,7.3492,30000.0
2007-10-01 11:00:00,9.45,9.46,9.43,9.43,70800.0,7.3492,7.357,7.3336,7.3336,70800.0
2007-10-01 11:05:00,9.44,9.44,9.39,9.39,72400.0,7.3414,7.3414,7.3025,7.3025,72400.0
2007-10-01 11:10:00,9.39,9.41,9.39,9.4,51600.0,7.3025,7.3181,7.3025,7.3103,51600.0
2007-10-01 11:15:00,9.4,9.42,9.4,9.41,58400.0,7.3103,7.3258,7.3103,7.3181,58400.0
2007-10-01 11:20:00,9.41,9.41,9.38,9.39,40000.0,7.3181,7.3181,7.2947,7.3025,40000.0
2007-10-01 11:25:00,9.39,9.4,9.39,9.39,34800.0,7.3025,7.3103,7.3025,7.3025,34800.0
2007-10-01 11:30:00,9.39,9.43,9.39,9.42,68800.0,7.3025,7.3336,7.3025,7.3258,68800.0
2007-10-01 11:35:00,9.42,9.43,9.41,9.42,42400.0,7.3258,7.3336,7.3181,7.3258,42400.0
2007-10-01 11:40:00,9.42,9.43,9.41,9.43,89600.0,7.3258,7.3336,7.3181,7.3336,89600.0
2007-10-01 11:45:00,9.43,9.45,9.43,9.45,56000.0,7.3336,7.3492,7.3336,7.3492,56000.0
2007-10-01 11:50:00,9.45,9.48,9.45,9.48,40400.0,7.3492,7.3725,7.3492,7.3725,40400.0
2007-10-01 11:55:00,9.48,9.48,9.47,9.48,27200.0,7.3725,7.3725,7.3647,7.3725,27200.0
2007-10-01 12:00:00,9.49,9.49,9.48,9.48,93200.0,7.3803,7.3803,7.3725,7.3725,93200.0
2007-10-01 12:05:00,9.49,9.5,9.49,9.49,38000.0,7.3803,7.3881,7.3803,7.3803,38000.0
2007-10-01 12:10:00,9.49,9.51,9.49,9.49,48800.0,7.3803,7.3958,7.3803,7.3803,48800.0
2007-10-01 12:15:00,9.5,9.52,9.5,9.52,45600.0,7.3881,7.4036,7.3881,7.4036,45600.0
2007-10-01 12:20:00,9.52,9.56,9.51,9.55,86400.0,7.4036,7.4347,7.3958,7.4269,86400.0
2007-10-01 12:25:00,9.55,9.56,9.55,9.56,35600.0,7.4269,7.4347,7.4269,7.4347,35600.0
2007-10-01 12:30:00,9.56,9.57,9.55,9.56,90800.0,7.4347,7.4425,7.4269,7.4347,90800.0
2007-10-01 12:35:00,9.56,9.56,9.55,9.55,42000.0,7.4347,7.4347,7.4269,7.4269,42000.0
2007-10-01 12:40:00,9.55,9.56,9.55,9.55,44000.0,7.4269,7.4347,7.4269,7.4269,44000.0
2007-10-01 12:45:00,9.55,9.56,9.55,9.55,23600.0,7.4269,7.4347,7.4269,7.4269,23600.0
2007-10-01 12:50:00,9.55,9.55,9.54,9.54,102000.0,7.4269,7.4269,7.4192,7.4192,102000.0
2007-10-01 12:55:00,9.54,9.54,9.53,9.53,34400.0,7.4192,7.4192,7.4114,7.4114,34400.0
2007-10-01 13:00:00,9.54,9.54,9.53,9.54,38000.0,7.4192,7.4192,7.4114,7.4192,38000.0
2007-10-01 13:05:00,9.54,9.54,9.53,9.54,52800.0,7.4192,7.4192,7.4114,7.4192,52800.0
2007-10-01 13:10:00,9.54,9.55,9.54,9.55,27600.0,7.4192,7.4269,7.4192,7.4269,27600.0
2007-10-01 13:15:00,9.55,9.57,9.55,9.56,51200.0,7.4269,7.4425,7.4269,7.4347,51200.0
2007-10-01 13:20:00,9.56,9.56,9.55,9.56,70800.0,7.4347,7.4347,7.4269,7.4347,70800.0
2007-10-01 13:25:00,9.56,9.59,9.56,9.58,62000.0,7.4347,7.4581,7.4347,7.4503,62000.0
2007-10-01 13:30:00,9.58,9.59,9.58,9.59,22800.0,7.4503,7.4581,7.4503,7.4581,22800.0
2007-10-01 13:35:00,9.59,9.6,9.59,9.6,73200.0,7.4581,7.4658,7.4581,7.4658,73200.0
2007-10-01 13:40:00,9.59,9.6,9.57,9.57,66000.0,7.4581,7.4658,7.4425,7.4425,66000.0
2007-10-01 13:45:00,9.57,9.57,9.55,9.56,63200.0,7.4425,7.4425,7.4269,7.4347,63200.0
2007-10-01 13:50:00,9.56,9.56,9.53,9.53,82000.0,7.4347,7.4347,7.4114,7.4114,82000.0
2007-10-01 13:55:00,9.53,9.54,9.53,9.53,27600.0,7.4114,7.4192,7.4114,7.4114,27600.0
2007-10-01 14:00:00,9.53,9.54,9.53,9.54,60400.0,7.4114,7.4192,7.4114,7.4192,60400.0
2007-10-01 14:05:00,9.54,9.54,9.54,9.54,69200.0,7.4192,7.4192,7.4192,7.4192,69200.0
2007-10-01 14:10:00,9.54,9.54,9.52,9.53,51200.0,7.4192,7.4192,7.4036,7.4114,51200.0
2007-10-01 14:15:00,9.54,9.54,9.52,9.52,41200.0,7.4192,7.4192,7.4036,7.4036,41200.0
2007-10-01 14:20:00,9.53,9.54,9.53,9.53,20400.0,7.4114,7.4192,7.4114,7.4114,20400.0
2007-10-01 14:25:00,9.53,9.53,9.52,9.52,70000.0,7.4114,7.4114,7.4036,7.4036,70000.0
2007-10-01 14:30:00,9.52,9.52,9.5,9.5,125200.0,7.4036,7.4036,7.3881,7.3881,125200.0
2007-10-01 14:35:00,9.51,9.52,9.5,9.51,64000.0,7.3958,7.4036,7.3881,7.3958,64000.0
2007-10-01 14:40:00,9.51,9.54,9.51,9.52,60000.0,7.3958,7.4192,7.3958,7.4036,60000.0
2007-10-01 14:45:00,9.52,9.53,9.51,9.53,65200.0,7.4036,7.4114,7.3958,7.4114,65200.0
2007-10-01 14:50:00,9.53,9.56,9.53,9.55,59600.0,7.4114,7.4347,7.4114,7.4269,59600.0
2007-10-01 14:55:00,9.55,9.55,9.52,9.52,136800.0,7.4269,7.4269,7.4036,7.4036,136800.0
2007-10-01 15:00:00,9.52,9.52,9.51,9.52,49600.0,7.4036,7.4036,7.3958,7.4036,49600.0
2007-10-01 15:05:00,9.52,9.52,9.5,9.51,55200.0,7.4036,7.4036,7.3881,7.3958,55200.0
2007-10-01 15:10:00,9.51,9.52,9.51,9.51,47200.0,7.3958,7.4036,7.3958,7.3958,47200.0
2007-10-01 15:15:00,9.51,9.51,9.5,9.5,68800.0,7.3958,7.3958,7.3881,7.3881,68800.0
2007-10-01 15:20:00,9.5,9.51,9.5,9.51,62400.0,7.3881,7.3958,7.3881,7.3958,62400.0
2007-10-01 15:25:00,9.51,9.53,9.51,9.53,74400.0,7.3958,7.4114,7.3958,7.4114,74400.0
2007-10-01 15:30:00,9.53,9.53,9.52,9.52,55600.0,7.4114,7.4114,7.4036,7.4036,55600.0
2007-10-01 15:35:00,9.52,9.52,9.5,9.5,118000.0,7.4036,7.4036,7.3881,7.3881,118000.0
2007-10-01 15:40:00,9.5,9.5,9.49,9.49,76000.0,7.3881,7.3881,7.3803,7.3803,76000.0
2007-10-01 15:45:00,9.49,9.75,9.49,9.5,110000.0,7.3803,7.5825,7.3803,7.3881,110000.0
2007-10-01 15:50:00,9.5,9.5,9.49,9.5,309200.0,7.3881,7.3881,7.3803,7.3881,309200.0
2007-10-01 15:55:00,9.5,9.5,9.49,9.5,142400.0,7.3881,7.3881,7.3803,7.3881,142400.0
2007-10-02 09:30:00,9.49,9.49,9.46,9.47,57600.0,7.3803,7.3803,7.357,7.3647,57600.0
2007-10-02 09:35:00,9.47,9.49,9.46,9.49,56800.0,7.3647,7.3803,7.357,7.3803,56800.0
2007-10-02 09:40:00,9.49,9.49,9.47,9.49,39200.0,7.3803,7.3803,7.3647,7.3803,39200.0
2007-10-02 09:45:00,9.49,9.49,9.47,9.49,42800.0,7.3803,7.3803,7.3647,7.3803,42800.0
2007-10-02 09:50:00,9.49,9.5,9.49,9.49,27200.0,7.3803,7.3881,7.3803,7.3803,27200.0
2007-10-02 09:55:00,9.49,9.49,9.49,9.49,23200.0,7.3803,7.3803,7.3803,7.3803,23200.0
2007-10-02 10:00:00,9.49,9.52,9.49,9.52,69200.0,7.3803,7.4036,7.3803,7.4036,69200.0
2007-10-02 10:05:00,9.52,9.52,9.52,9.52,35600.0,7.4036,7.4036,7.4036,7.4036,35600.0
2007-10-02 10:10:00,9.52,9.56,9.52,9.55,64800.0,7.4036,7.4347,7.4036,7.4269,64800.0
2007-10-02 10:15:00,9.55,9.56,9.55,9.56,28400.0,7.4269,7.4347,7.4269,7.4347,28400.0
2007-10-02 10:20:00,9.56,9.56,9.56,9.56,32000.0,7.4347,7.4347,7.4347,7.4347,32000.0
2007-10-02 10:25:00,9.56,9.57,9.56,9.57,42000.0,7.4347,7.4425,7.4347,7.4425,42000.0
2007-10-02 10:30:00,9.57,9.57,9.56,9.56,36800.0,7.4425,7.4425,7.4347,7.4347,36800.0
2007-10-02 10:35:00,9.56,9.56,9.55,9.56,25200.0,7.4347,7.4347,7.4269,7.4347,25200.0
2007-10-02 10:40:00,9.56,9.56,9.55,9.56,26800.0,7.4347,7.4347,7.4269,7.4347,26800.0
2007-10-02 10:45:00,9.56,9.56,9.53,9.55,78400.0,7.4347,7.4347,7.4114,7.4269,78400.0
2007-10-02 10:50:00,9.55,9.55,9.53,9.54,56400.0,7.4269,7.4269,7.4114,7.4192,56400.0
2007-10-02 10:55:00,9.53,9.53,9.52,9.53,32400.0,7.4114,7.4114,7.4036,7.4114,32400.0
2007-10-02 11:00:00,9.53,9.53,9.5,9.5,167200.0,7.4114,7.4114,7.3881,7.3881,167200.0
2007-10-02 11:05:00,9.5,9.5,9.49,9.49,20400.0,7.3881,7.3881,7.3803,7.3803,20400.0
2007-10-02 11:10:00,9.49,9.49,9.48,9.48,35600.0,7.3803,7.3803,7.3725,7.3725,35600.0
2007-10-02 11:15:00,9.48,9.48,9.47,9.47,37200.0,7.3725,7.3725,7.3647,7.3647,37200.0
2007-10-02 11:20:00,9.47,9.47,9.47,9.47,28800.0,7.3647,7.3647,7.3647,7.3647,28800.0
2007-10-02 11:25:00,9.47,9.47,9.47,9.47,28400.0,7.3647,7.3647,7.3647,7.3647,28400.0
2007-10-02 11:30:00,9.47,9.47,9.47,9.47,27600.0,7.3647,7.3647,7.3647,7.3647,27600.0
2007-10-02 11:35:00,9.47,9.47,9.47,9.47,42400.0,7.3647,7.3647,7.3647,7.3647,42400.0
2007-10-02 11:40:00,9.47,9.47,9.47,9.47,34800.0,7.3647,7.3647,7.3647,7.3647,34800.0
2007-10-02 11:45:00,9.47,9.47,9.47,9.47,52800.0,7.3647,7.3647,7.3647,7.3647,52800.0
2007-10-02 11:50:00,9.47,9.47,9.46,9.47,42400.0,7.3647,7.3647,7.357,7.3647,42400.0
2007-10-02 11:55:00,9.47,9.47,9.44,9.44,38800.0,7.3647,7.3647,7.3414,7.3414,38800.0
2007-10-02 12:00:00,9.45,9.45,9.44,9.44,18000.0,7.3492,7.3492,7.3414,7.3414,18000.0
2007-10-02 12:05:00,9.44,9.44,9.43,9.43,27600.0,7.3414,7.3414,7.3336,7.3336,27600.0
2007-10-02 12:10:00,9.43,9.44,9.43,9.44,21600.0,7.3336,7.3414,7.3336,7.3414,21600.0
2007-10-02 12:15:00,9.44,9.44,9.43,9.43,32000.0,7.3414,7.3414,7.3336,7.3336,32000.0
2007-10-02 12:20:00,9.43,9.43,9.42,9.42,28000.0,7.3336,7.3336,7.3258,7.3258,28000.0
2007-10-02 12:25:00,9.42,9.42,9.41,9.42,30000.0,7.3258,7.3258,7.3181,7.3258,30000.0
2007-10-02 12:30:00,9.42,9.42,9.4,9.4,30800.0,7.3258,7.3258,7.3103,7.3103,30800.0
2007-10-02 12:35:00,9.4,9.42,9.4,9.42,26400.0,7.3103,7.3258,7.3103,7.3258,26400.0
2007-10-02 12:40:00,9.42,9.42,9.41,9.41,21200.0,7.3258,7.3258,7.3181,7.3181,21200.0
2007-10-02 12:45:00,9.41,9.42,9.41,9.42,16400.0,7.3181,7.3258,7.3181,7.3258,16400.0
2007-10-02 12:50:00,9.42,9.42,9.41,9.41,28800.0,7.3258,7.3258,7.3181,7.3181,28800.0
2007-10-02 12:55:00,9.41,9.42,9.41,9.42,26800.0,7.3181,7.3258,7.3181,7.3258,26800.0
2007-10-02 13:00:00,9.42,9.42,9.41,9.42,39200.0,7.3258,7.3258,7.3181,7.3258,39200.0
2007-10-02 13:05:00,9.42,9.42,9.41,9.42,28000.0,7.3258,7.3258,7.3181,7.3258,28000.0
2007-10-02 13:10:00,9.42,9.42,9.41,9.42,26400.0,7.3258,7.3258,7.3181,7.3258,26400.0
2007-10-02 13:15:00,9.42,9.42,9.41,9.42,26400.0,7.3258,7.3258,7.3181,7.3258,26400.0
2007-10-02 13:20:00,9.42,9.42,9.41,9.41,22000.0,7.3258,7.3258,7.3181,7.3181,22000.0
2007-10-02 13:25:00,9.41,9.41,9.4,9.4,16800.0,7.3181,7.3181,7.3103,7.3103,16800.0
2007-10-02 13:30:00,9.4,9.42,9.4,9.42,19600.0,7.3103,7.3258,7.3103,7.3258,19600.0
2007-10-02 13:35:00,9.42,9.42,9.41,9.42,12800.0,7.3258,7.3258,7.3181,7.3258,12800.0
2007-10-02 13:40:00,9.42,9.42,9.41,9.42,24400.0,7.3258,7.3258,7.3181,7.3258,24400.0
2007-10-02 13:45:00,9.42,9.42,9.41,9.42,19600.0,7.3258,7.3258,7.3181,7.3258,19600.0
2007-10-02 13:50:00,9.42,9.43,9.41,9.43,36000.0,7.3258,7.3336,7.3181,7.3336,36000.0
2007-10-02 13:55:00,9.43,9.44,9.43,9.43,29200.0,7.3336,7.3414,7.3336,7.3336,29200.0
2007-10-02 14:00:00,9.43,9.44,9.43,9.44,17200.0,7.3336,7.3414,7.3336,7.3414,17200.0
2007-10-02 14:05:00,9.44,9.45,9.44,9.45,18800.0,7.3414,7.3492,7.3414,7.3492,18800.0
2007-10-02 14:10:00,9.45,9.46,9.45,9.46,17600.0,7.3492,7.357,7.3492,7.357,17600.0
2007-10-02 14:15:00,9.46,9.46,9.45,9.46,28800.0,7.357,7.357,7.3492,7.357,28800.0
2007-10-02 14:20:00,9.47,9.47,9.46,9.47,40400.0,7.3647,7.3647,7.357,7.3647,40400.0
2007-10-02 14:25:00,9.47,9.48,9.47,9.47,33200.0,7.3647,7.3725,7.3647,7.3647,33200.0
2007-10-02 14:30:00,9.47,9.47,9.46,9.47,68000.0,7.3647,7.3647,7.357,7.3647,68000.0
2007-10-02 14:35:00,9.47,9.47,9.47,9.47,36400.0,7.3647,7.3647,7.3647,7.3647,36400.0
2007-10-02 14:40:00,9.47,9.47,9.47,9.47,147200.0,7.3647,7.3647,7.3647,7.3647,147200.0
2007-10-02 14:45:00,9.47,9.47,9.47,9.47,196400.0,7.3647,7.3647,7.3647,7.3647,196400.0
2007-10-02 14:50:00,9.47,9.47,9.46,9.46,36400.0,7.3647,7.3647,7.357,7.357,36400.0
2007-10-02 14:55:00,9.46,9.46,9.46,9.46,18000.0,7.357,7.357,7.357,7.357,18000.0
2007-10-02 15:00:00,9.46,9.46,9.45,9.45,28800.0,7.357,7.357,7.3492,7.3492,28800.0
2007-10-02 15:05:00,9.45,9.46,9.45,9.46,18400.0,7.3492,7.357,7.3492,7.357,18400.0
2007-10-02 15:10:00,9.46,9.46,9.45,9.45,19200.0,7.357,7.357,7.3492,7.3492,19200.0
2007-10-02 15:15:00,9.45,9.46,9.45,9.46,11200.0,7.3492,7.357,7.3492,7.357,11200.0
2007-10-02 15:20:00,9.46,9.46,9.45,9.46,44000.0,7.357,7.357,7.3492,7.357,44000.0
2007-10-02 15:25:00,9.46,9.46,9.46,9.46,26000.0,7.357,7.357,7.357,7.357,26000.0
2007-10-02 15:30:00,9.46,9.46,9.46,9.46,33600.0,7.357,7.357,7.357,7.357,33600.0
2007-10-02 15:35:00,9.46,9.46,9.44,9.45,103200.0,7.357,7.357,7.3414,7.3492,103200.0
2007-10-02 15:40:00,9.44,9.45,9.44,9.45,46000.0,7.3414,7.3492,7.3414,7.3492,46000.0
2007-10-02 15:45:00,9.45,9.45,9.44,9.44,30000.0,7.3492,7.3492,7.3414,7.3414,30000.0
2007-10-02 15:50:00,9.44,9.45,9.43,9.43,112400.0,7.3414,7.3492,7.3336,7.3336,112400.0
2007-10-02 15:55:00,9.42,9.44,9.42,9.44,159200.0,7.3258,7.3414,7.3258,7.3414,159200.0
2007-10-03 09:30:00,9.38,9.45,9.36,9.44,67200.0,7.2947,7.3492,7.2792,7.3414,67200.0
2007-10-03 09:35:00,9.44,9.44,9.44,9.44,31200.0,7.3414,7.3414,7.3414,7.3414,31200.0
2007-10-03 09:40:00,9.43,9.44,9.42,9.42,60800.0,7.3336,7.3414,7.3258,7.3258,60800.0
2007-10-03 09:45:00,9.43,9.43,9.38,9.38,60400.0,7.3336,7.3336,7.2947,7.2947,60400.0
2007-10-03 09:50:00,9.38,9.38,9.36,9.36,58000.0,7.2947,7.2947,7.2792,7.2792,58000.0
2007-10-03 09:55:00,9.36,9.36,9.35,9.35,44800.0,7.2792,7.2792,7.2714,7.2714,44800.0
2007-10-03 10:00:00,9.35,9.35,9.34,9.34,68400.0,7.2714,7.2714,7.2636,7.2636,68400.0
2007-10-03 10:05:00,9.35,9.37,9.34,9.37,52800.0,7.2714,7.287,7.2636,7.287,52800.0
2007-10-03 10:10:00,9.37,9.38,9.37,9.38,56000.0,7.287,7.2947,7.287,7.2947,56000.0
2007-10-03 10:15:00,9.38,9.38,9.35,9.35,36400.0,7.2947,7.2947,7.2714,7.2714,36400.0
2007-10-03 10:20:00,9.35,9.36,9.34,9.35,60400.0,7.2714,7.2792,7.2636,7.2714,60400.0
2007-10-03 10:25:00,9.35,9.35,9.34,9.35,34000.0,7.2714,7.2714,7.2636,7.2714,34000.0
2007-10-03 10:30:00,9.35,9.35,9.35,9.35,40800.0,7.2714,7.2714,7.2714,7.2714,40800.0
2007-10-03 10:35:00,9.35,9.35,9.35,9.35,30400.0,7.2714,7.2714,7.2714,7.2714,30400.0
2007-10-03 10:40:00,9.35,9.35,9.34,9.35,24800.0,7.2714,7.2714,7.2636,7.2714,24800.0
2007-10-03 10:45:00,9.35,9.35,9.35,9.35,54800.0,7.2714,7.2714,7.2714,7.2714,54800.0
2007-10-03 10:50:00,9.35,9.36,9.35,9.35,51600.0,7.2714,7.2792,7.2714,7.2714,51600.0
2007-10-03 10:55:00,9.35,9.35,9.34,9.34,53600.0,7.2714,7.2714,7.2636,7.2636,53600.0
2007-10-03 11:00:00,9.34,9.35,9.34,9.34,57200.0,7.2636,7.2714,7.2636,7.2636,57200.0
2007-10-03 11:05:00,9.34,9.34,9.34,9.34,35200.0,7.2636,7.2636,7.2636,7.2636,35200.0
2007-10-03 11:10:00,9.34,9.35,9.34,9.35,32400.0,7.2636,7.2714,7.2636,7.2714,32400.0
2007-10-03 11:15:00,9.35,9.35,9.35,9.35,45600.0,7.2714,7.2714,7.2714,7.2714,45600.0
2007-10-03 11:20:00,9.35,9.36,9.35,9.35,38000.0,7.2714,7.2792,7.2714,7.2714,38000.0
2007-10-03 11:25:00,9.35,9.35,9.35,9.35,24000.0,7.2714,7.2714,7.2714,7.2714,24000.0
2007-10-03 11:30:00,9.35,9.35,9.35,9.35,21600.0,7.2714,7.2714,7.2714,7.2714,21600.0
2007-10-03 11:35:00,9.35,9.35,9.35,9.35,31200.0,7.2714,7.2714,7.2714,7.2714,31200.0
2007-10-03 11:40:00,9.35,9.36,9.35,9.36,44000.0,7.2714,7.2792,7.2714,7.2792,44000.0
2007-10-03 11:45:00,9.36,9.37,9.35,9.37,46800.0,7.2792,7.287,7.2714,7.287,46800.0
2007-10-03 11:50:00,9.37,9.39,9.37,9.38,26400.0,7.287,7.3025,7.287,7.2947,26400.0
2007-10-03 11:55:00,9.39,9.39,9.38,9.38,64000.0,7.3025,7.3025,7.2947,7.2947,64000.0
2007-10-03 12:00:00,9.38,9.38,9.38,9.38,17200.0,7.2947,7.2947,7.2947,7.2947,17200.0
2007-10-03 12:05:00,9.38,9.38,9.38,9.38,14800.0,7.2947,7.2947,7.2947,7.2947,14800.0
2007-10-03 12:10:00,9.38,9.38,9.38,9.38,35600.0,7.2947,7.2947,7.2947,7.2947,35600.0
2007-10-03 12:15:00,9.38,9.38,9.38,9.38,28800.0,7.2947,7.2947,7.2947,7.2947,28800.0
2007-10-03 12:20:00,9.38,9.38,9.38,9.38,31200.0,7.2947,7.2947,7.2947,7.2947,31200.0
2007-10-03 12:25:00,9.38,9.38,9.38,9.38,20000.0,7.2947,7.2947,7.2947,7.2947,20000.0
2007-10-03 12:30:00,9.38,9.38,9.38,9.38,34800.0,7.2947,7.2947,7.2947,7.2947,34800.0
2007-10-03 12:35:00,9.38,9.38,9.38,9.38,24800.0,7.2947,7.2947,7.2947,7.2947,24800.0
2007-10-03 12:40:00,9.38,9.38,9.38,9.38,20000.0,7.2947,7.2947,7.2947,7.2947,20000.0
2007-10-03 12:45:00,9.38,9.38,9.38,9.38,36000.0,7.2947,7.2947,7.2947,7.2947,36000.0
2007-10-03 12:50:00,9.38,9.38,9.38,9.38,30800.0,7.2947,7.2947,7.2947,7.2947,30800.0
2007-10-03 12:55:00,9.38,9.38,9.38,9.38,27200.0,7.2947,7.2947,7.2947,7.2947,27200.0
2007-10-03 13:00:00,9.38,9.38,9.38,9.38,29600.0,7.2947,7.2947,7.2947,7.2947,29600.0
2007-10-03 13:05:00,9.38,9.38,9.38,9.38,39600.0,7.2947,7.2947,7.2947,7.2947,39600.0
2007-10-03 13:10:00,9.38,9.38,9.34,9.34,79600.0,7.2947,7.2947,7.2636,7.2636,79600.0
2007-10-03 13:15:00,9.34,9.36,9.34,9.35,34400.0,7.2636,7.2792,7.2636,7.2714,34400.0
2007-10-03 13:20:00,9.35,9.35,9.34,9.35,46000.0,7.2714,7.2714,7.2636,7.2714,46000.0
2007-10-03 13:25:00,9.35,9.36,9.34,9.36,38800.0,7.2714,7.2792,7.2636,7.2792,38800.0
2007-10-03 13:30:00,9.36,9.38,9.36,9.37,44000.0,7.2792,7.2947,7.2792,7.287,44000.0
2007-10-03 13:35:00,9.38,9.38,9.37,9.37,38000.0,7.2947,7.2947,7.287,7.287,38000.0
2007-10-03 13:40:00,9.37,9.37,9.35,9.36,48800.0,7.287,7.287,7.2714,7.2792,48800.0
2007-10-03 13:45:00,9.36,9.36,9.35,9.36,46800.0,7.2792,7.2792,7.2714,7.2792,46800.0
2007-10-03 13:50:00,9.36,9.38,9.36,9.37,36400.0,7.2792,7.2947,7.2792,7.287,36400.0
2007-10-03 13:55:00,9.37,9.37,9.36,9.36,54800.0,7.287,7.287,7.2792,7.2792,54800.0
2007-10-03 14:00:00,9.36,9.36,9.35,9.35,56400.0,7.2792,7.2792,7.2714,7.2714,56400.0
2007-10-03 14:05:00,9.35,9.35,9.35,9.35,16800.0,7.2714,7.2714,7.2714,7.2714,16800.0
2007-10-03 14:10:00,9.35,9.35,9.34,9.34,89600.0,7.2714,7.2714,7.2636,7.2636,89600.0
2007-10-03 14:15:00,9.34,9.35,9.34,9.35,29200.0,7.2636,7.2714,7.2636,7.2714,29200.0
2007-10-03 14:20:00,9.35,9.36,9.35,9.36,19200.0,7.2714,7.2792,7.2714,7.2792,19200.0
2007-10-03 14:25:00,9.36,9.37,9.36,9.37,34000.0,7.2792,7.287,7.2792,7.287,34000.0
2007-10-03 14:30:00,9.37,9.39,9.37,9.37,155200.0,7.287,7.3025,7.287,7.287,155200.0
2007-10-03 14:35:00,9.37,9.37,9.36,9.36,34800.0,7.287,7.287,7.2792,7.2792,34800.0
2007-10-03 14:40:00,9.36,9.36,9.36,9.36,37600.0,7.2792,7.2792,7.2792,7.2792,37600.0
2007-10-03 14:45:00,9.36,9.36,9.34,9.34,58400.0,7.2792,7.2792,7.2636,7.2636,58400.0
2007-10-03 14:50:00,9.34,9.34,9.33,9.33,46000.0,7.2636,7.2636,7.2559,7.2559,46000.0
2007-10-03 14:55:00,9.33,9.34,9.33,9.34,40800.0,7.2559,7.2636,7.2559,7.2636,40800.0
2007-10-03 15:00:00,9.34,9.35,9.34,9.34,39200.0,7.2636,7.2714,7.2636,7.2636,39200.0
2007-10-03 15:05:00,9.34,9.35,9.34,9.35,32800.0,7.2636,7.2714,7.2636,7.2714,32800.0
2007-10-03 15:10:00,9.35,9.35,9.35,9.35,70400.0,7.2714,7.2714,7.2714,7.2714,70400.0
2007-10-03 15:15:00,9.35,9.36,9.34,9.34,50400.0,7.2714,7.2792,7.2636,7.2636,50400.0
2007-10-03 15:20:00,9.34,9.34,9.33,9.33,58400.0,7.2636,7.2636,7.2559,7.2559,58400.0
2007-10-03 15:25:00,9.33,9.33,9.31,9.31,102000.0,7.2559,7.2559,7.2403,7.2403,102000.0
2007-10-03 15:30:00,9.31,9.33,9.31,9.32,66000.0,7.2403,7.2559,7.2403,7.2481,66000.0
2007-10-03 15:35:00,9.33,9.34,9.32,9.32,70800.0,7.2559,7.2636,7.2481,7.2481,70800.0
2007-10-03 15:40:00,9.32,9.32,9.31,9.31,46400.0,7.2481,7.2481,7.2403,7.2403,46400.0
2007-10-03 15:45:00,9.31,9.33,9.31,9.33,53200.0,7.2403,7.2559,7.2403,7.2559,53200.0
2007-10-03 15:50:00,9.33,9.33,9.32,9.33,62800.0,7.2559,7.2559,7.2481,7.2559,62800.0
2007-10-03 15:55:00,9.33,9.33,9.31,9.31,211600.0,7.2559,7.2559,7.2403,7.2403,211600.0
2007-10-04 09:30:00,9.3,9.33,9.3,9.31,62000.0,7.2325,7.2559,7.2325,7.2403,62000.0
2007-10-04 09:35:00,9.31,9.33,9.31,9.33,46400.0,7.2403,7.2559,7.2403,7.2559,46400.0
2007-10-04 09:40:00,9.33,9.33,9.29,9.3,79600.0,7.2559,7.2559,7.2247,7.2325,79600.0
2007-10-04 09:45:00,9.3,9.3,9.28,9.29,46800.0,7.2325,7.2325,7.217,7.2247,46800.0
2007-10-04 09:50:00,9.29,9.31,9.29,9.31,21600.0,7.2247,7.2403,7.2247,7.2403,21600.0
2007-10-04 09:55:00,9.31,9.31,9.29,9.31,52400.0,7.2403,7.2403,7.2247,7.2403,52400.0
2007-10-04 10:00:00,9.31,9.31,9.31,9.31,39200.0,7.2403,7.2403,7.2403,7.2403,39200.0
2007-10-04 10:05:00,9.31,9.31,9.31,9.31,32800.0,7.2403,7.2403,7.2403,7.2403,32800.0
2007-10-04 10:10:00,9.31,9.32,9.3,9.31,92800.0,7.2403,7.2481,7.2325,7.2403,92800.0
2007-10-04 10:15:00,9.31,9.31,9.29,9.29,29600.0,7.2403,7.2403,7.2247,7.2247,29600.0
2007-10-04 10:20:00,9.29,9.3,9.29,9.3,23600.0,7.2247,7.2325,7.2247,7.2325,23600.0
2007-10-04 10:25:00,9.3,9.3,9.28,9.29,36800.0,7.2325,7.2325,7.217,7.2247,36800.0
2007-10-04 10:30:00,9.29,9.31,9.29,9.3,43600.0,7.2247,7.2403,7.2247,7.2325,43600.0
2007-10-04 10:35:00,9.3,9.3,9.3,9.3,45600.0,7.2325,7.2325,7.2325,7.2325,45600.0
2007-10-04 10:40:00,9.3,9.31,9.3,9.31,28000.0,7.2325,7.2403,7.2325,7.2403,28000.0
2007-10-04 10:45:00,9.31,9.31,9.31,9.31,60400.0,7.2403,7.2403,7.2403,7.2403,60400.0
2007-10-04 10:50:00,9.31,9.31,9.3,9.31,72000.0,7.2403,7.2403,7.2325,7.2403,72000.0
2007-10-04 10:55:00,9.31,9.31,9.31,9.31,44400.0,7.2403,7.2403,7.2403,7.2403,44400.0
2007-10-04 11:00:00,9.31,9.31,9.31,9.31,52400.0,7.2403,7.2403,7.2403,7.2403,52400.0
2007-10-04 11:05:00,9.31,9.31,9.31,9.31,44000.0,7.2403,7.2403,7.2403,7.2403,44000.0
2007-10-04 11:10:00,9.31,9.31,9.31,9.31,65600.0,7.2403,7.2403,7.2403,7.2403,65600.0
2007-10-04 11:15:00,9.31,9.31,9.3,9.3,76400.0,7.2403,7.2403,7.2325,7.2325,76400.0
2007-10-04 11:20:00,9.3,9.3,9.29,9.3,16000.0,7.2325,7.2325,7.2247,7.2325,16000.0
2007-10-04 11:25:00,9.3,9.3,9.3,9.3,28800.0,7.2325,7.2325,7.2325,7.2325,28800.0
2007-10-04 11:30:00,9.3,9.3,9.3,9.3,29200.0,7.2325,7.2325,7.2325,7.2325,29200.0
2007-10-04 11:35:00,9.3,9.3,9.3,9.3,22000.0,7.2325,7.2325,7.2325,7.2325,22000.0
2007-10-04 11:40:00,9.3,9.3,9.3,9.3,42400.0,7.2325,7.2325,7.2325,7.2325,42400.0
2007-10-04 11:45:00,9.3,9.3,9.29,9.29,29200.0,7.2325,7.2325,7.2247,7.2247,29200.0
2007-10-04 11:50:00,9.29,9.3,9.29,9.29,18400.0,7.2247,7.2325,7.2247,7.2247,18400.0
2007-10-04 11:55:00,9.29,9.3,9.29,9.3,16800.0,7.2247,7.2325,7.2247,7.2325,16800.0
2007-10-04 12:00:00,9.3,9.3,9.3,9.3,14800.0,7.2325,7.2325,7.2325,7.2325,14800.0
2007-10-04 12:05:00,9.3,9.3,9.3,9.3,43200.0,7.2325,7.2325,7.2325,7.2325,43200.0
2007-10-04 12:10:00,9.3,9.3,9.29,9.3,24400.0,7.2325,7.2325,7.2247,7.2325,24400.0
2007-10-04 12:15:00,9.3,9.3,9.3,9.3,30800.0,7.2325,7.2325,7.2325,7.2325,30800.0
2007-10-04 12:20:00,9.3,9.3,9.3,9.3,23600.0,7.2325,7.2325,7.2325,7.2325,23600.0
2007-10-04 12:25:00,9.3,9.3,9.3,9.3,19600.0,7.2325,7.2325,7.2325,7.2325,19600.0
2007-10-04 12:30:00,9.3,9.3,9.3,9.3,73600.0,7.2325,7.2325,7.2325,7.2325,73600.0
2007-10-04 12:35:00,9.3,9.3,9.29,9.29,23600.0,7.2325,7.2325,7.2247,7.2247,23600.0
2007-10-04 12:40:00,9.29,9.3,9.29,9.29,24800.0,7.2247,7.2325,7.2247,7.2247,24800.0
2007-10-04 12:45:00,9.3,9.3,9.29,9.3,44800.0,7.2325,7.2325,7.2247,7.2325,44800.0
2007-10-04 12:50:00,9.3,9.3,9.29,9.29,32000.0,7.2325,7.2325,7.2247,7.2247,32000.0
2007-10-04 12:55:00,9.3,9.3,9.29,9.29,29200.0,7.2325,7.2325,7.2247,7.2247,29200.0
2007-10-04 13:00:00,9.3,9.3,9.29,9.3,35200.0,7.2325,7.2325,7.2247,7.2325,35200.0
2007-10-04 13:05:00,9.3,9.3,9.3,9.3,18000.0,7.2325,7.2325,7.2325,7.2325,18000.0
2007-10-04 13:10:00,9.3,9.3,9.3,9.3,16000.0,7.2325,7.2325,7.2325,7.2325,16000.0
2007-10-04 13:15:00,9.3,9.3,9.3,9.3,34000.0,7.2325,7.2325,7.2325,7.2325,34000.0
2007-10-04 13:20:00,9.3,9.3,9.28,9.28,47600.0,7.2325,7.2325,7.217,7.217,47600.0
2007-10-04 13:25:00,9.29,9.29,9.28,9.28,40000.0,7.2247,7.2247,7.217,7.217,40000.0
2007-10-04 13:30:00,9.28,9.29,9.28,9.28,23200.0,7.217,7.2247,7.217,7.217,23200.0
2007-10-04 13:35:00,9.28,9.29,9.28,9.28,27600.0,7.217,7.2247,7.217,7.217,27600.0
2007-10-04 13:40:00,9.29,9.29,9.28,9.28,35200.0,7.2247,7.2247,7.217,7.217,35200.0
2007-10-04 13:45:00,9.28,9.28,9.28,9.28,13200.0,7.217,7.217,7.217,7.217,13200.0
2007-10-04 13:50:00,9.28,9.28,9.27,9.28,42000.0,7.217,7.217,7.2092,7.217,42000.0
2007-10-04 13:55:00,9.28,9.28,9.27,9.28,32000.0,7.217,7.217,7.2092,7.217,32000.0
2007-10-04 14:00:00,9.28,9.28,9.28,9.28,32000.0,7.217,7.217,7.217,7.217,32000.0
2007-10-04 14:05:00,9.28,9.28,9.28,9.28,48400.0,7.217,7.217,7.217,7.217,48400.0
2007-10-04 14:10:00,9.28,9.28,9.28,9.28,13600.0,7.217,7.217,7.217,7.217,13600.0
2007-10-04 14:15:00,9.28,9.29,9.28,9.29,29200.0,7.217,7.2247,7.217,7.2247,29200.0
2007-10-04 14:20:00,9.29,9.29,9.28,9.28,48800.0,7.2247,7.2247,7.217,7.217,48800.0
2007-10-04 14:25:00,9.28,9.28,9.28,9.28,28400.0,7.217,7.217,7.217,7.217,28400.0
2007-10-04 14:30:00,9.28,9.28,9.28,9.28,34400.0,7.217,7.217,7.217,7.217,34400.0
2007-10-04 14:35:00,9.28,9.28,9.27,9.27,53600.0,7.217,7.217,7.2092,7.2092,53600.0
2007-10-04 14:40:00,9.27,9.27,9.27,9.27,34400.0,7.2092,7.2092,7.2092,7.2092,34400.0
2007-10-04 14:45:00,9.27,9.27,9.26,9.26,39200.0,7.2092,7.2092,7.2014,7.2014,39200.0
2007-10-04 14:50:00,9.26,9.27,9.26,9.27,19200.0,7.2014,7.2092,7.2014,7.2092,19200.0
2007-10-04 14:55:00,9.27,9.27,9.26,9.27,38800.0,7.2092,7.2092,7.2014,7.2092,38800.0
2007-10-04 15:00:00,9.27,9.27,9.27,9.27,36800.0,7.2092,7.2092,7.2092,7.2092,36800.0
2007-10-04 15:05:00,9.27,9.27,9.27,9.27,26000.0,7.2092,7.2092,7.2092,7.2092,26000.0
2007-10-04 15:10:00,9.27,9.28,9.27,9.27,69200.0,7.2092,7.217,7.2092,7.2092,69200.0
2007-10-04 15:15:00,9.27,9.27,9.27,9.27,30000.0,7.2092,7.2092,7.2092,7.2092,30000.0
2007-10-04 15:20:00,9.27,9.28,9.27,9.28,39600.0,7.2092,7.217,7.2092,7.217,39600.0
2007-10-04 15:25:00,9.28,9.28,9.27,9.28,49600.0,7.217,7.217,7.2092,7.217,49600.0
2007-10-04 15:30:00,9.28,9.28,9.27,9.28,68800.0,7.217,7.217,7.2092,7.217,68800.0
2007-10-04 15:35:00,9.28,9.28,9.27,9.27,87600.0,7.217,7.217,7.2092,7.2092,87600.0
2007-10-04 15:40:00,9.27,9.28,9.27,9.27,65200.0,7.2092,7.217,7.2092,7.2092,65200.0
2007-10-04 15:45:00,9.27,9.28,9.27,9.27,50800.0,7.2092,7.217,7.2092,7.2092,50800.0
2007-10-04 15:50:00,9.27,9.27,9.26,9.26,59200.0,7.2092,7.2092,7.2014,7.2014,59200.0
2007-10-04 15:55:00,9.26,9.27,9.25,9.26,136400.0,7.2014,7.2092,7.1936,7.2014,136400.0
2007-10-05 09:30:00,9.27,9.33,9.24,9.3,88400.0,7.2092,7.2559,7.1859,7.2325,88400.0
2007-10-05 09:35:00,9.3,9.31,9.28,9.31,49600.0,7.2325,7.2403,7.217,7.2403,49600.0
2007-10-05 09:40:00,9.31,9.33,9.31,9.32,60000.0,7.2403,7.2559,7.2403,7.2481,60000.0
2007-10-05 09:45:00,9.32,9.32,9.28,9.31,41600.0,7.2481,7.2481,7.217,7.2403,41600.0
2007-10-05 09:50:00,9.31,9.31,9.29,9.31,30400.0,7.2403,7.2403,7.2247,7.2403,30400.0
2007-10-05 09:55:00,9.31,9.31,9.3,9.31,32000.0,7.2403,7.2403,7.2325,7.2403,32000.0
2007-10-05 10:00:00,9.31,9.33,9.31,9.33,42400.0,7.2403,7.2559,7.2403,7.2559,42400.0
2007-10-05 10:05:00,9.33,9.33,9.32,9.33,56000.0,7.2559,7.2559,7.2481,7.2559,56000.0
2007-10-05 10:10:00,9.33,9.33,9.33,9.33,35200.0,7.2559,7.2559,7.2559,7.2559,35200.0
2007-10-05 10:15:00,9.33,9.33,9.31,9.31,32800.0,7.2559,7.2559,7.2403,7.2403,32800.0
2007-10-05 10:20:00,9.32,9.33,9.32,9.33,20000.0,7.2481,7.2559,7.2481,7.2559,20000.0
2007-10-05 10:25:00,9.33,9.33,9.33,9.33,21200.0,7.2559,7.2559,7.2559,7.2559,21200.0
2007-10-05 10:30:00,9.33,9.33,9.33,9.33,44400.0,7.2559,7.2559,7.2559,7.2559,44400.0
2007-10-05 10:35:00,9.33,9.33,9.33,9.33,26000.0,7.2559,7.2559,7.2559,7.2559,26000.0
2007-10-05 10:40:00,9.33,9.33,9.32,9.33,49200.0,7.2559,7.2559,7.2481,7.2559,49200.0
2007-10-05 10:45:00,9.33,9.34,9.33,9.33,29600.0,7.2559,7.2636,7.2559,7.2559,29600.0
2007-10-05 10:50:00,9.33,9.33,9.32,9.32,29600.0,7.2559,7.2559,7.2481,7.2481,29600.0
2007-10-05 10:55:00,9.33,9.33,9.32,9.33,29200.0,7.2559,7.2559,7.2481,7.2559,29200.0
2007-10-05 11:00:00,9.33,9.37,9.33,9.37,61600.0,7.2559,7.287,7.2559,7.287,61600.0
2007-10-05 11:05:00,9.36,9.36,9.33,9.33,92000.0,7.2792,7.2792,7.2559,7.2559,92000.0
2007-10-05 11:10:00,9.33,9.33,9.32,9.33,38000.0,7.2559,7.2559,7.2481,7.2559,38000.0
2007-10-05 11:15:00,9.33,9.35,9.32,9.35,49600.0,7.2559,7.2714,7.2481,7.2714,49600.0
2007-10-05 11:20:00,9.35,9.36,9.35,9.35,58400.0,7.2714,7.2792,7.2714,7.2714,58400.0
2007-10-05 11:25:00,9.35,9.35,9.33,9.34,38000.0,7.2714,7.2714,7.2559,7.2636,38000.0
2007-10-05 11:30:00,9.34,9.35,9.34,9.35,25600.0,7.2636,7.2714,7.2636,7.2714,25600.0
2007-10-05 11:35:00,9.35,9.37,9.35,9.36,97600.0,7.2714,7.287,7.2714,7.2792,97600.0
2007-10-05 11:40:00,9.36,9.36,9.35,9.35,43200.0,7.2792,7.2792,7.2714,7.2714,43200.0
2007-10-05 11:45:00,9.35,9.35,9.34,9.35,40000.0,7.2714,7.2714,7.2636,7.2714,40000.0
2007-10-05 11:50:00,9.35,9.35,9.34,9.35,47200.0,7.2714,7.2714,7.2636,7.2714,47200.0
2007-10-05 11:55:00,9.35,9.35,9.34,9.35,24400.0,7.2714,7.2714,7.2636,7.2714,24400.0
2007-10-05 12:00:00,9.36,9.36,9.36,9.36,23600.0,7.2792,7.2792,7.2792,7.2792,23600.0
2007-10-05 12:05:00,9.36,9.36,9.34,9.35,61200.0,7.2792,7.2792,7.2636,7.2714,61200.0
2007-10-05 12:10:00,9.36,9.36,9.35,9.35,32800.0,7.2792,7.2792,7.2714,7.2714,32800.0
2007-10-05 12:15:00,9.35,9.36,9.35,9.36,41600.0,7.2714,7.2792,7.2714,7.2792,41600.0
2007-10-05 12:20:00,9.36,9.37,9.36,9.36,71200.0,7.2792,7.287,7.2792,7.2792,71200.0
2007-10-05 12:25:00,9.36,9.36,9.36,9.36,32800.0,7.2792,7.2792,7.2792,7.2792,32800.0
2007-10-05 12:30:00,9.36,9.36,9.35,9.35,52000.0,7.2792,7.2792,7.2714,7.2714,52000.0
2007-10-05 12:35:00,9.35,9.35,9.34,9.35,58800.0,7.2714,7.2714,7.2636,7.2714,58800.0
2007-10-05 12:40:00,9.35,9.35,9.34,9.34,32000.0,7.2714,7.2714,7.2636,7.2636,32000.0
2007-10-05 12:45:00,9.34,9.35,9.34,9.34,30800.0,7.2636,7.2714,7.2636,7.2636,30800.0
2007-10-05 12:50:00,9.34,9.35,9.34,9.35,15600.0,7.2636,7.2714,7.2636,7.2714,15600.0
2007-10-05 12:55:00,9.35,9.36,9.33,9.34,126000.0,7.2714,7.2792,7.2559,7.2636,126000.0
2007-10-05 13:00:00,9.34,9.36,9.34,9.35,47200.0,7.2636,7.2792,7.2636,7.2714,47200.0
2007-10-05 13:05:00,9.35,9.35,9.35,9.35,30000.0,7.2714,7.2714,7.2714,7.2714,30000.0
2007-10-05 13:10:00,9.35,9.35,9.35,9.35,24400.0,7.2714,7.2714,7.2714,7.2714,24400.0
2007-10-05 13:15:00,9.35,9.35,9.35,9.35,29600.0,7.2714,7.2714,7.2714,7.2714,29600.0
2007-10-05 13:20:00,9.35,9.35,9.35,9.35,26800.0,7.2714,7.2714,7.2714,7.2714,26800.0
2007-10-05 13:25:00,9.35,9.35,9.35,9.35,16800.0,7.2714,7.2714,7.2714,7.2714,16800.0
2007-10-05 13:30:00,9.35,9.37,9.35,9.36,60800.0,7.2714,7.287,7.2714,7.2792,60800.0
2007-10-05 13:35:00,9.36,9.36,9.34,9.35,56800.0,7.2792,7.2792,7.2636,7.2714,56800.0
2007-10-05 13:40:00,9.35,9.36,9.35,9.35,59200.0,7.2714,7.2792,7.2714,7.2714,59200.0
2007-10-05 13:45:00,9.35,9.36,9.35,9.36,23600.0,7.2714,7.2792,7.2714,7.2792,23600.0
2007-10-05 13:50:00,9.36,9.36,9.36,9.36,154800.0,7.2792,7.2792,7.2792,7.2792,154800.0
2007-10-05 13:55:00,9.36,9.36,9.35,9.35,64800.0,7.2792,7.2792,7.2714,7.2714,64800.0
2007-10-05 14:00:00,9.35,9.35,9.35,9.35,90000.0,7.2714,7.2714,7.2714,7.2714,90000.0
2007-10-05 14:05:00,9.35,9.35,9.35,9.35,38400.0,7.2714,7.2714,7.2714,7.2714,38400.0
2007-10-05 14:10:00,9.35,9.35,9.35,9.35,25600.0,7.2714,7.2714,7.2714,7.2714,25600.0
2007-10-05 14:15:00,9.35,9.35,9.35,9.35,66000.0,7.2714,7.2714,7.2714,7.2714,66000.0
2007-10-05 14:20:00,9.35,9.35,9.34,9.35,86000.0,7.2714,7.2714,7.2636,7.2714,86000.0
2007-10-05 14:25:00,9.35,9.35,9.35,9.35,36000.0,7.2714,7.2714,7.2714,7.2714,36000.0
2007-10-05 14:30:00,9.35,9.35,9.35,9.35,25200.0,7.2714,7.2714,7.2714,7.2714,25200.0
2007-10-05 14:35:00,9.35,9.35,9.35,9.35,50400.0,7.2714,7.2714,7.2714,7.2714,50400.0
2007-10-05 14:40:00,9.35,9.35,9.33,9.35,174000.0,7.2714,7.2714,7.2559,7.2714,174000.0
2007-10-05 14:45:00,9.35,9.35,9.34,9.35,17200.0,7.2714,7.2714,7.2636,7.2714,17200.0
2007-10-05 14:50:00,9.35,9.35,9.35,9.35,27200.0,7.2714,7.2714,7.2714,7.2714,27200.0
2007-10-05 14:55:00,9.35,9.35,9.35,9.35,52400.0,7.2714,7.2714,7.2714,7.2714,52400.0
2007-10-05 15:00:00,9.35,9.35,9.35,9.35,32000.0,7.2714,7.2714,7.2714,7.2714,32000.0
2007-10-05 15:05:00,9.35,9.36,9.35,9.35,38400.0,7.2714,7.2792,7.2714,7.2714,38400.0
2007-10-05 15:10:00,9.36,9.36,9.35,9.35,66400.0,7.2792,7.2792,7.2714,7.2714,66400.0
2007-10-05 15:15:00,9.35,9.35,9.35,9.35,30400.0,7.2714,7.2714,7.2714,7.2714,30400.0
2007-10-05 15:20:00,9.35,9.35,9.33,9.34,82400.0,7.2714,7.2714,7.2559,7.2636,82400.0
2007-10-05 15:25:00,9.34,9.34,9.33,9.34,46800.0,7.2636,7.2636,7.2559,7.2636,46800.0
2007-10-05 15:30:00,9.34,9.34,9.34,9.34,40400.0,7.2636,7.2636,7.2636,7.2636,40400.0
2007-10-05 15:35:00,9.34,9.35,9.34,9.34,100000.0,7.2636,7.2714,7.2636,7.2636,100000.0
2007-10-05 15:40:00,9.34,9.34,9.33,9.34,108800.0,7.2636,7.2636,7.2559,7.2636,108800.0
2007-10-05 15:45:00,9.33,9.34,9.32,9.32,58400.0,7.2559,7.2636,7.2481,7.2481,58400.0
2007-10-05 15:50:00,9.33,9.34,9.32,9.33,110000.0,7.2559,7.2636,7.2481,7.2559,110000.0
2007-10-05 15:55:00,9.33,9.34,9.32,9.34,271600.0,7.2559,7.2636,7.2481,7.2636,271600.0
2007-10-08 09:30:00,9.31,9.37,9.31,9.37,77600.0,7.2403,7.287,7.2403,7.287,77600.0
2007-10-08 09:35:00,9.36,9.37,9.34,9.35,73200.0,7.2792,7.287,7.2636,7.2714,73200.0
2007-10-08 09:40:00,9.35,9.35,9.33,9.35,43600.0,7.2714,7.2714,7.2559,7.2714,43600.0
2007-10-08 09:45:00,9.35,9.35,9.34,9.34,40800.0,7.2714,7.2714,7.2636,7.2636,40800.0
2007-10-08 09:50:00,9.34,9.34,9.32,9.33,36000.0,7.2636,7.2636,7.2481,7.2559,36000.0
2007-10-08 09:55:00,9.34,9.35,9.33,9.34,44400.0,7.2636,7.2714,7.2559,7.2636,44400.0
2007-10-08 10:00:00,9.35,9.35,9.34,9.34,34800.0,7.2714,7.2714,7.2636,7.2636,34800.0
2007-10-08 10:05:00,9.35,9.36,9.35,9.36,66400.0,7.2714,7.2792,7.2714,7.2792,66400.0
2007-10-08 10:10:00,9.36,9.36,9.32,9.34,80800.0,7.2792,7.2792,7.2481,7.2636,80800.0
2007-10-08 10:15:00,9.34,9.35,9.34,9.35,40400.0,7.2636,7.2714,7.2636,7.2714,40400.0
2007-10-08 10:20:00,9.35,9.35,9.34,9.34,30000.0,7.2714,7.2714,7.2636,7.2636,30000.0
2007-10-08 10:25:00,9.34,9.35,9.34,9.34,32400.0,7.2636,7.2714,7.2636,7.2636,32400.0
2007-10-08 10:30:00,9.34,9.35,9.34,9.34,43200.0,7.2636,7.2714,7.2636,7.2636,43200.0
2007-10-08 10:35:00,9.34,9.35,9.33,9.33,44400.0,7.2636,7.2714,7.2559,7.2559,44400.0
2007-10-08 10:40:00,9.33,9.33,9.32,9.33,40400.0,7.2559,7.2559,7.2481,7.2559,40400.0
2007-10-08 10:45:00,9.33,9.33,9.32,9.33,20800.0,7.2559,7.2559,7.2481,7.2559,20800.0
2007-10-08 10:50:00,9.33,9.33,9.33,9.33,15200.0,7.2559,7.2559,7.2559,7.2559,15200.0
2007-10-08 10:55:00,9.33,9.33,9.32,9.33,42400.0,7.2559,7.2559,7.2481,7.2559,42400.0
2007-10-08 11:00:00,9.33,9.33,9.32,9.32,18800.0,7.2559,7.2559,7.2481,7.2481,18800.0
2007-10-08 11:05:00,9.32,9.33,9.32,9.33,48800.0,7.2481,7.2559,7.2481,7.2559,48800.0
2007-10-08 11:10:00,9.32,9.33,9.32,9.33,30800.0,7.2481,7.2559,7.2481,7.2559,30800.0
2007-10-08 11:15:00,9.33,9.33,9.32,9.33,4800.0,7.2559,7.2559,7.2481,7.2559,4800.0
2007-10-08 11:20:00,9.33,9.33,9.33,9.33,34800.0,7.2559,7.2559,7.2559,7.2559,34800.0
2007-10-08 11:25:00,9.33,9.33,9.33,9.33,5600.0,7.2559,7.2559,7.2559,7.2559,5600.0
2007-10-08 11:30:00,9.33,9.33,9.32,9.33,34800.0,7.2559,7.2559,7.2481,7.2559,34800.0
2007-10-08 11:35:00,9.33,9.33,9.32,9.33,23600.0,7.2559,7.2559,7.2481,7.2559,23600.0
2007-10-08 11:40:00,9.33,9.33,9.33,9.33,59200.0,7.2559,7.2559,7.2559,7.2559,59200.0
2007-10-08 11:45:00,9.33,9.33,9.32,9.33,28000.0,7.2559,7.2559,7.2481,7.2559,28000.0
2007-10-08 11:50:00,9.33,9.33,9.32,9.33,34800.0,7.2559,7.2559,7.2481,7.2559,34800.0
2007-10-08 11:55:00,9.32,9.33,9.32,9.33,42000.0,7.2481,7.2559,7.2481,7.2559,42000.0
2007-10-08 12:00:00,9.33,9.33,9.33,9.33,16400.0,7.2559,7.2559,7.2559,7.2559,16400.0
2007-10-08 12:05:00,9.33,9.33,9.33,9.33,53200.0,7.2559,7.2559,7.2559,7.2559,53200.0
2007-10-08 12:10:00,9.33,9.33,9.32,9.32,24000.0,7.2559,7.2559,7.2481,7.2481,24000.0
2007-10-08 12:15:00,9.32,9.32,9.32,9.32,29200.0,7.2481,7.2481,7.2481,7.2481,29200.0
2007-10-08 12:20:00,9.32,9.32,9.32,9.32,15600.0,7.2481,7.2481,7.2481,7.2481,15600.0
2007-10-08 12:25:00,9.32,9.33,9.32,9.33,42000.0,7.2481,7.2559,7.2481,7.2559,42000.0
2007-10-08 12:30:00,9.32,9.33,9.32,9.32,8400.0,7.2481,7.2559,7.2481,7.2481,8400.0
2007-10-08 12:35:00,9.32,9.32,9.32,9.32,38800.0,7.2481,7.2481,7.2481,7.2481,38800.0
2007-10-08 12:40:00,9.32,9.32,9.32,9.32,15600.0,7.2481,7.2481,7.2481,7.2481,15600.0
2007-10-08 12:45:00,9.32,9.33,9.32,9.33,25200.0,7.2481,7.2559,7.2481,7.2559,25200.0
2007-10-08 12:50:00,9.32,9.33,9.32,9.32,34800.0,7.2481,7.2559,7.2481,7.2481,34800.0
2007-10-08 12:55:00,9.32,9.33,9.32,9.32,14000.0,7.2481,7.2559,7.2481,7.2481,14000.0
2007-10-08 13:00:00,9.32,9.33,9.32,9.32,6000.0,7.2481,7.2559,7.2481,7.2481,6000.0
2007-10-08 13:05:00,9.33,9.33,9.31,9.31,62400.0,7.2559,7.2559,7.2403,7.2403,62400.0
2007-10-08 13:10:00,9.31,9.32,9.31,9.32,26000.0,7.2403,7.2481,7.2403,7.2481,26000.0
2007-10-08 13:15:00,9.32,9.33,9.32,9.32,9600.0,7.2481,7.2559,7.2481,7.2481,9600.0
2007-10-08 13:20:00,9.33,9.33,9.32,9.33,20000.0,7.2559,7.2559,7.2481,7.2559,20000.0
2007-10-08 13:25:00,9.32,9.33,9.32,9.33,32800.0,7.2481,7.2559,7.2481,7.2559,32800.0
2007-10-08 13:30:00,9.33,9.33,9.32,9.32,46800.0,7.2559,7.2559,7.2481,7.2481,46800.0
2007-10-08 13:35:00,9.32,9.32,9.31,9.31,19200.0,7.2481,7.2481,7.2403,7.2403,19200.0
2007-10-08 13:40:00,9.32,9.32,9.3,9.3,51200.0,7.2481,7.2481,7.2325,7.2325,51200.0
2007-10-08 13:45:00,9.3,9.31,9.3,9.3,13200.0,7.2325,7.2403,7.2325,7.2325,13200.0
2007-10-08 13:50:00,9.31,9.31,9.29,9.3,175600.0,7.2403,7.2403,7.2247,7.2325,175600.0
2007-10-08 13:55:00,9.3,9.31,9.3,9.31,35200.0,7.2325,7.2403,7.2325,7.2403,35200.0
2007-10-08 14:00:00,9.31,9.31,9.3,9.3,35600.0,7.2403,7.2403,7.2325,7.2325,35600.0
2007-10-08 14:05:00,9.3,9.3,9.3,9.3,14000.0,7.2325,7.2325,7.2325,7.2325,14000.0
2007-10-08 14:10:00,9.3,9.3,9.3,9.3,28800.0,7.2325,7.2325,7.2325,7.2325,28800.0
2007-10-08 14:15:00,9.3,9.3,9.3,9.3,58400.0,7.2325,7.2325,7.2325,7.2325,58400.0
2007-10-08 14:20:00,9.3,9.3,9.3,9.3,18800.0,7.2325,7.2325,7.2325,7.2325,18800.0
2007-10-08 14:25:00,9.3,9.3,9.3,9.3,13200.0,7.2325,7.2325,7.2325,7.2325,13200.0
2007-10-08 14:30:00,9.3,9.3,9.3,9.3,26000.0,7.2325,7.2325,7.2325,7.2325,26000.0
2007-10-08 14:35:00,9.3,9.3,9.3,9.3,25600.0,7.2325,7.2325,7.2325,7.2325,25600.0
2007-10-08 14:40:00,9.3,9.3,9.3,9.3,36400.0,7.2325,7.2325,7.2325,7.2325,36400.0
2007-10-08 14:45:00,9.3,9.3,9.3,9.3,19600.0,7.2325,7.2325,7.2325,7.2325,19600.0
2007-10-08 14:50:00,9.3,9.3,9.3,9.3,36400.0,7.2325,7.2325,7.2325,7.2325,36400.0
2007-10-08 14:55:00,9.3,9.3,9.27,9.27,78800.0,7.2325,7.2325,7.2092,7.2092,78800.0
2007-10-08 15:00:00,9.28,9.28,9.28,9.28,59200.0,7.217,7.217,7.217,7.217,59200.0
2007-10-08 15:05:00,9.28,9.28,9.27,9.27,51600.0,7.217,7.217,7.2092,7.2092,51600.0
2007-10-08 15:10:00,9.28,9.28,9.27,9.28,45200.0,7.217,7.217,7.2092,7.217,45200.0
2007-10-08 15:15:00,9.28,9.28,9.27,9.28,116000.0,7.217,7.217,7.2092,7.217,116000.0
2007-10-08 15:20:00,9.28,9.28,9.27,9.28,37200.0,7.217,7.217,7.2092,7.217,37200.0
2007-10-08 15:25:00,9.27,9.27,9.25,9.26,124000.0,7.2092,7.2092,7.1936,7.2014,124000.0
2007-10-08 15:30:00,9.26,9.26,9.26,9.26,48800.0,7.2014,7.2014,7.2014,7.2014,48800.0
2007-10-08 15:35:00,9.26,9.26,9.25,9.26,368800.0,7.2014,7.2014,7.1936,7.2014,368800.0
2007-10-08 15:40:00,9.26,9.27,9.25,9.26,236400.0,7.2014,7.2092,7.1936,7.2014,236400.0
2007-10-08 15:45:00,9.26,9.26,9.25,9.26,125200.0,7.2014,7.2014,7.1936,7.2014,125200.0
2007-10-08 15:50:00,9.26,9.26,9.25,9.25,245600.0,7.2014,7.2014,7.1936,7.1936,245600.0
2007-10-08 15:55:00,9.25,9.26,9.24,9.26,389200.0,7.1936,7.2014,7.1859,7.2014,389200.0
2007-10-09 09:30:00,9.24,9.3,9.24,9.27,157600.0,7.1859,7.2325,7.1859,7.2092,157600.0
2007-10-09 09:35:00,9.27,9.3,9.26,9.29,108400.0,7.2092,7.2325,7.2014,7.2247,108400.0
2007-10-09 09:40:00,9.29,9.3,9.28,9.28,52800.0,7.2247,7.2325,7.217,7.217,52800.0
2007-10-09 09:45:00,9.28,9.28,9.25,9.25,48800.0,7.217,7.217,7.1936,7.1936,48800.0
2007-10-09 09:50:00,9.25,9.26,9.24,9.25,38000.0,7.1936,7.2014,7.1859,7.1936,38000.0
2007-10-09 09:55:00,9.25,9.25,9.24,9.24,26400.0,7.1936,7.1936,7.1859,7.1859,26400.0
2007-10-09 10:00:00,9.24,9.25,9.24,9.24,169200.0,7.1859,7.1936,7.1859,7.1859,169200.0
2007-10-09 10:05:00,9.25,9.25,9.24,9.25,36400.0,7.1936,7.1936,7.1859,7.1936,36400.0
2007-10-09 10:10:00,9.25,9.25,9.24,9.24,38000.0,7.1936,7.1936,7.1859,7.1859,38000.0
2007-10-09 10:15:00,9.25,9.25,9.25,9.25,10000.0,7.1936,7.1936,7.1936,7.1936,10000.0
2007-10-09 10:20:00,9.25,9.25,9.25,9.25,20800.0,7.1936,7.1936,7.1936,7.1936,20800.0
2007-10-09 10:25:00,9.25,9.25,9.24,9.24,155200.0,7.1936,7.1936,7.1859,7.1859,155200.0
2007-10-09 10:30:00,9.24,9.25,9.24,9.24,18000.0,7.1859,7.1936,7.1859,7.1859,18000.0
2007-10-09 10:35:00,9.25,9.25,9.24,9.25,25600.0,7.1936,7.1936,7.1859,7.1936,25600.0
2007-10-09 10:40:00,9.25,9.25,9.25,9.25,36800.0,7.1936,7.1936,7.1936,7.1936,36800.0
2007-10-09 10:45:00,9.25,9.25,9.25,9.25,16400.0,7.1936,7.1936,7.1936,7.1936,16400.0
2007-10-09 10:50:00,9.25,9.25,9.24,9.24,151200.0,7.1936,7.1936,7.1859,7.1859,151200.0
2007-10-09 10:55:00,9.25,9.25,9.25,9.25,16800.0,7.1936,7.1936,7.1936,7.1936,16800.0
2007-10-09 11:00:00,9.25,9.25,9.25,9.25,62400.0,7.1936,7.1936,7.1936,7.1936,62400.0
2007-10-09 11:05:00,9.25,9.25,9.25,9.25,31200.0,7.1936,7.1936,7.1936,7.1936,31200.0
2007-10-09 11:10:00,9.25,9.25,9.24,9.24,41200.0,7.1936,7.1936,7.1859,7.1859,41200.0
2007-10-09 11:15:00,9.25,9.26,9.24,9.25,139200.0,7.1936,7.2014,7.1859,7.1936,139200.0
2007-10-09 11:20:00,9.25,9.25,9.25,9.25,30800.0,7.1936,7.1936,7.1936,7.1936,30800.0
2007-10-09 11:25:00,9.25,9.25,9.24,9.25,30400.0,7.1936,7.1936,7.1859,7.1936,30400.0
2007-10-09 11:30:00,9.25,9.25,9.25,9.25,28400.0,7.1936,7.1936,7.1936,7.1936,28400.0
2007-10-09 11:35:00,9.25,9.25,9.25,9.25,25600.0,7.1936,7.1936,7.1936,7.1936,25600.0
2007-10-09 11:40:00,9.25,9.25,9.25,9.25,17200.0,7.1936,7.1936,7.1936,7.1936,17200.0
2007-10-09 11:45:00,9.25,9.25,9.25,9.25,24800.0,7.1936,7.1936,7.1936,7.1936,24800.0
2007-10-09 11:50:00,9.25,9.25,9.25,9.25,19600.0,7.1936,7.1936,7.1936,7.1936,19600.0
2007-10-09 11:55:00,9.25,9.25,9.25,9.25,23600.0,7.1936,7.1936,7.1936,7.1936,23600.0
2007-10-09 12:00:00,9.25,9.25,9.25,9.25,131200.0,7.1936,7.1936,7.1936,7.1936,131200.0
2007-10-09 12:05:00,9.25,9.25,9.25,9.25,28400.0,7.1936,7.1936,7.1936,7.1936,28400.0
2007-10-09 12:10:00,9.25,9.25,9.25,9.25,22800.0,7.1936,7.1936,7.1936,7.1936,22800.0
2007-10-09 12:15:00,9.25,9.25,9.25,9.25,53200.0,7.1936,7.1936,7.1936,7.1936,53200.0
2007-10-09 12:20:00,9.25,9.25,9.25,9.25,6400.0,7.1936,7.1936,7.1936,7.1936,6400.0
2007-10-09 12:25:00,9.25,9.25,9.25,9.25,22800.0,7.1936,7.1936,7.1936,7.1936,22800.0
2007-10-09 12:30:00,9.25,9.25,9.25,9.25,28000.0,7.1936,7.1936,7.1936,7.1936,28000.0
2007-10-09 12:35:00,9.25,9.25,9.25,9.25,4800.0,7.1936,7.1936,7.1936,7.1936,4800.0
2007-10-09 12:40:00,9.25,9.25,9.25,9.25,30400.0,7.1936,7.1936,7.1936,7.1936,30400.0
2007-10-09 12:45:00,9.25,9.25,9.25,9.25,26800.0,7.1936,7.1936,7.1936,7.1936,26800.0
2007-10-09 12:50:00,9.25,9.26,9.25,9.26,138000.0,7.1936,7.2014,7.1936,7.2014,138000.0
2007-10-09 12:55:00,9.26,9.27,9.26,9.27,18800.0,7.2014,7.2092,7.2014,7.2092,18800.0
2007-10-09 13:00:00,9.27,9.27,9.25,9.25,165200.0,7.2092,7.2092,7.1936,7.1936,165200.0
2007-10-09 13:05:00,9.25,9.25,9.25,9.25,50000.0,7.1936,7.1936,7.1936,7.1936,50000.0
2007-10-09 13:10:00,9.25,9.26,9.25,9.26,15200.0,7.1936,7.2014,7.1936,7.2014,15200.0
2007-10-09 13:15:00,9.26,9.27,9.26,9.26,450400.0,7.2014,7.2092,7.2014,7.2014,450400.0
2007-10-09 13:20:00,9.26,9.27,9.26,9.26,414000.0,7.2014,7.2092,7.2014,7.2014,414000.0
2007-10-09 13:25:00,9.26,9.26,9.25,9.25,41600.0,7.2014,7.2014,7.1936,7.1936,41600.0
2007-10-09 13:30:00,9.25,9.25,9.24,9.25,26000.0,7.1936,7.1936,7.1859,7.1936,26000.0
2007-10-09 13:35:00,9.25,9.27,9.25,9.27,21200.0,7.1936,7.2092,7.1936,7.2092,21200.0
2007-10-09 13:40:00,9.27,9.27,9.25,9.26,126000.0,7.2092,7.2092,7.1936,7.2014,126000.0
2007-10-09 13:45:00,9.26,9.27,9.26,9.27,45600.0,7.2014,7.2092,7.2014,7.2092,45600.0
2007-10-09 13:50:00,9.27,9.27,9.26,9.26,49200.0,7.2092,7.2092,7.2014,7.2014,49200.0
2007-10-09 13:55:00,9.26,9.26,9.25,9.26,218000.0,7.2014,7.2014,7.1936,7.2014,218000.0
2007-10-09 14:00:00,9.26,9.26,9.26,9.26,201600.0,7.2014,7.2014,7.2014,7.2014,201600.0
2007-10-09 14:05:00,9.26,9.26,9.26,9.26,24400.0,7.2014,7.2014,7.2014,7.2014,24400.0
2007-10-09 14:10:00,9.26,9.26,9.26,9.26,86800.0,7.2014,7.2014,7.2014,7.2014,86800.0
2007-10-09 14:15:00,9.26,9.26,9.25,9.26,38000.0,7.2014,7.2014,7.1936,7.2014,38000.0
2007-10-09 14:20:00,9.26,9.26,9.25,9.25,155200.0,7.2014,7.2014,7.1936,7.1936,155200.0
2007-10-09 14:25:00,9.25,9.25,9.25,9.25,67600.0,7.1936,7.1936,7.1936,7.1936,67600.0
2007-10-09 14:30:00,9.25,9.25,9.25,9.25,256800.0,7.1936,7.1936,7.1936,7.1936,256800.0
2007-10-09 14:35:00,9.25,9.25,9.25,9.25,37200.0,7.1936,7.1936,7.1936,7.1936,37200.0
2007-10-09 14:40:00,9.25,9.25,9.25,9.25,21600.0,7.1936,7.1936,7.1936,7.1936,21600.0
2007-10-09 14:45:00,9.25,9.25,9.25,9.25,28800.0,7.1936,7.1936,7.1936,7.1936,28800.0
2007-10-09 14:50:00,9.25,9.25,9.25,9.25,22400.0,7.1936,7.1936,7.1936,7.1936,22400.0
2007-10-09 14:55:00,9.25,9.25,9.25,9.25,46400.0,7.1936,7.1936,7.1936,7.1936,46400.0
2007-10-09 15:00:00,9.25,9.25,9.25,9.25,51200.0,7.1936,7.1936,7.1936,7.1936,51200.0
2007-10-09 15:05:00,9.25,9.25,9.25,9.25,28400.0,7.1936,7.1936,7.1936,7.1936,28400.0
2007-10-09 15:10:00,9.25,9.25,9.25,9.25,59200.0,7.1936,7.1936,7.1936,7.1936,59200.0
2007-10-09 15:15:00,9.25,9.25,9.25,9.25,42000.0,7.1936,7.1936,7.1936,7.1936,42000.0
2007-10-09 15:20:00,9.25,9.25,9.25,9.25,63200.0,7.1936,7.1936,7.1936,7.1936,63200.0
2007-10-09 15:25:00,9.25,9.25,9.25,9.25,30800.0,7.1936,7.1936,7.1936,7.1936,30800.0
2007-10-09 15:30:00,9.25,9.25,9.25,9.25,32000.0,7.1936,7.1936,7.1936,7.1936,32000.0
2007-10-09 15:35:00,9.25,9.25,9.25,9.25,168800.0,7.1936,7.1936,7.1936,7.1936,168800.0
2007-10-09 15:40:00,9.25,9.25,9.25,9.25,108800.0,7.1936,7.1936,7.1936,7.1936,108800.0
2007-10-09 15:45:00,9.25,9.26,9.25,9.25,662800.0,7.1936,7.2014,7.1936,7.1936,662800.0
2007-10-09 15:50:00,9.25,9.25,9.25,9.25,79200.0,7.1936,7.1936,7.1936,7.1936,79200.0
2007-10-09 15:55:00,9.25,9.27,9.25,9.27,228800.0,7.1936,7.2092,7.1936,7.2092,228800.0
2007-10-10 09:30:00,9.23,9.3,9.23,9.29,76400.0,7.1781,7.2325,7.1781,7.2247,76400.0
2007-10-10 09:35:00,9.28,9.31,9.26,9.3,64800.0,7.217,7.2403,7.2014,7.2325,64800.0
2007-10-10 09:40:00,9.32,9.33,9.29,9.3,84800.0,7.2481,7.2559,7.2247,7.2325,84800.0
2007-10-10 09:45:00,9.3,9.32,9.29,9.29,85600.0,7.2325,7.2481,7.2247,7.2247,85600.0
2007-10-10 09:50:00,9.29,9.29,9.25,9.26,70800.0,7.2247,7.2247,7.1936,7.2014,70800.0
2007-10-10 09:55:00,9.26,9.26,9.25,9.25,48400.0,7.2014,7.2014,7.1936,7.1936,48400.0
2007-10-10 10:00:00,9.25,9.26,9.25,9.26,51200.0,7.1936,7.2014,7.1936,7.2014,51200.0
2007-10-10 10:05:00,9.26,9.26,9.24,9.24,73600.0,7.2014,7.2014,7.1859,7.1859,73600.0
2007-10-10 10:10:00,9.25,9.25,9.25,9.25,84800.0,7.1936,7.1936,7.1936,7.1936,84800.0
2007-10-10 10:15:00,9.25,9.26,9.25,9.25,180800.0,7.1936,7.2014,7.1936,7.1936,180800.0
2007-10-10 10:20:00,9.25,9.25,9.25,9.25,58800.0,7.1936,7.1936,7.1936,7.1936,58800.0
2007-10-10 10:25:00,9.25,9.25,9.25,9.25,38800.0,7.1936,7.1936,7.1936,7.1936,38800.0
2007-10-10 10:30:00,9.25,9.25,9.25,9.25,24400.0,7.1936,7.1936,7.1936,7.1936,24400.0
2007-10-10 10:35:00,9.25,9.25,9.24,9.25,173200.0,7.1936,7.1936,7.1859,7.1936,173200.0
2007-10-10 10:40:00,9.25,9.25,9.24,9.24,60800.0,7.1936,7.1936,7.1859,7.1859,60800.0
2007-10-10 10:45:00,9.24,9.25,9.24,9.25,40800.0,7.1859,7.1936,7.1859,7.1936,40800.0
2007-10-10 10:50:00,9.25,9.25,9.25,9.25,40000.0,7.1936,7.1936,7.1936,7.1936,40000.0
2007-10-10 10:55:00,9.25,9.25,9.25,9.25,41200.0,7.1936,7.1936,7.1936,7.1936,41200.0
2007-10-10 11:00:00,9.25,9.25,9.25,9.25,7200.0,7.1936,7.1936,7.1936,7.1936,7200.0
2007-10-10 11:05:00,9.25,9.25,9.25,9.25,72800.0,7.1936,7.1936,7.1936,7.1936,72800.0
2007-10-10 11:10:00,9.25,9.26,9.25,9.26,153200.0,7.1936,7.2014,7.1936,7.2014,153200.0
2007-10-10 11:15:00,9.26,9.26,9.26,9.26,176000.0,7.2014,7.2014,7.2014,7.2014,176000.0
2007-10-10 11:20:00,9.26,9.26,9.26,9.26,323200.0,7.2014,7.2014,7.2014,7.2014,323200.0
2007-10-10 11:25:00,9.26,9.26,9.25,9.25,38800.0,7.2014,7.2014,7.1936,7.1936,38800.0
2007-10-10 11:30:00,9.25,9.25,9.25,9.25,12400.0,7.1936,7.1936,7.1936,7.1936,12400.0
2007-10-10 11:35:00,9.25,9.25,9.25,9.25,24800.0,7.1936,7.1936,7.1936,7.1936,24800.0
2007-10-10 11:40:00,9.25,9.25,9.25,9.25,28000.0,7.1936,7.1936,7.1936,7.1936,28000.0
2007-10-10 11:45:00,9.25,9.25,9.25,9.25,22000.0,7.1936,7.1936,7.1936,7.1936,22000.0
2007-10-10 11:50:00,9.25,9.25,9.25,9.25,45200.0,7.1936,7.1936,7.1936,7.1936,45200.0
2007-10-10 11:55:00,9.25,9.25,9.24,9.25,30000.0,7.1936,7.1936,7.1859,7.1936,30000.0
2007-10-10 12:00:00,9.25,9.25,9.25,9.25,50000.0,7.1936,7.1936,7.1936,7.1936,50000.0
2007-10-10 12:05:00,9.25,9.25,9.25,9.25,45600.0,7.1936,7.1936,7.1936,7.1936,45600.0
2007-10-10 12:10:00,9.25,9.25,9.25,9.25,96800.0,7.1936,7.1936,7.1936,7.1936,96800.0
2007-10-10 12:15:00,9.25,9.25,9.25,9.25,55200.0,7.1936,7.1936,7.1936,7.1936,55200.0
2007-10-10 12:20:00,9.25,9.25,9.25,9.25,28800.0,7.1936,7.1936,7.1936,7.1936,28800.0
2007-10-10 12:25:00,9.25,9.25,9.25,9.25,79200.0,7.1936,7.1936,7.1936,7.1936,79200.0
2007-10-10 12:30:00,9.25,9.25,9.25,9.25,98400.0,7.1936,7.1936,7.1936,7.1936,98400.0
2007-10-10 12:35:00,9.25,9.25,9.24,9.24,99200.0,7.1936,7.1936,7.1859,7.1859,99200.0
2007-10-10 12:40:00,9.24,9.25,9.24,9.25,48800.0,7.1859,7.1936,7.1859,7.1936,48800.0
2007-10-10 12:45:00,9.25,9.25,9.25,9.25,23200.0,7.1936,7.1936,7.1936,7.1936,23200.0
2007-10-10 12:50:00,9.25,9.25,9.25,9.25,49200.0,7.1936,7.1936,7.1936,7.1936,49200.0
2007-10-10 12:55:00,9.25,9.25,9.25,9.25,38000.0,7.1936,7.1936,7.1936,7.1936,38000.0
2007-10-10 13:00:00,9.25,9.25,9.25,9.25,74800.0,7.1936,7.1936,7.1936,7.1936,74800.0
2007-10-10 13:05:00,9.25,9.25,9.24,9.25,88400.0,7.1936,7.1936,7.1859,7.1936,88400.0
2007-10-10 13:10:00,9.25,9.25,9.24,9.25,210800.0,7.1936,7.1936,7.1859,7.1936,210800.0
2007-10-10 13:15:00,9.24,9.25,9.24,9.24,83200.0,7.1859,7.1936,7.1859,7.1859,83200.0
2007-10-10 13:20:00,9.25,9.25,9.24,9.25,78000.0,7.1936,7.1936,7.1859,7.1936,78000.0
2007-10-10 13:25:00,9.25,9.25,9.25,9.25,51200.0,7.1936,7.1936,7.1936,7.1936,51200.0
2007-10-10 13:30:00,9.25,9.25,9.25,9.25,49600.0,7.1936,7.1936,7.1936,7.1936,49600.0
2007-10-10 13:35:00,9.25,9.25,9.25,9.25,80800.0,7.1936,7.1936,7.1936,7.1936,80800.0
2007-10-10 13:40:00,9.25,9.25,9.25,9.25,41600.0,7.1936,7.1936,7.1936,7.1936,41600.0
2007-10-10 13:45:00,9.25,9.25,9.25,9.25,244000.0,7.1936,7.1936,7.1936,7.1936,244000.0
2007-10-10 13:50:00,9.25,9.25,9.24,9.25,48800.0,7.1936,7.1936,7.1859,7.1936,48800.0
2007-10-10 13:55:00,9.25,9.25,9.25,9.25,66400.0,7.1936,7.1936,7.1936,7.1936,66400.0
2007-10-10 14:00:00,9.25,9.25,9.25,9.25,75200.0,7.1936,7.1936,7.1936,7.1936,75200.0
2007-10-10 14:05:00,9.25,9.25,9.25,9.25,58000.0,7.1936,7.1936,7.1936,7.1936,58000.0
2007-10-10 14:10:00,9.25,9.25,9.25,9.25,65200.0,7.1936,7.1936,7.1936,7.1936,65200.0
2007-10-10 14:15:00,9.25,9.25,9.25,9.25,186000.0,7.1936,7.1936,7.1936,7.1936,186000.0
2007-10-10 14:20:00,9.25,9.25,9.25,9.25,64800.0,7.1936,7.1936,7.1936,7.1936,64800.0
2007-10-10 14:25:00,9.25,9.25,9.25,9.25,90800.0,7.1936,7.1936,7.1936,7.1936,90800.0
2007-10-10 14:30:00,9.25,9.25,9.25,9.25,106800.0,7.1936,7.1936,7.1936,7.1936,106800.0
2007-10-10 14:35:00,9.25,9.25,9.25,9.25,52800.0,7.1936,7.1936,7.1936,7.1936,52800.0
2007-10-10 14:40:00,9.25,9.25,9.25,9.25,89200.0,7.1936,7.1936,7.1936,7.1936,89200.0
2007-10-10 14:45:00,9.25,9.25,9.25,9.25,64800.0,7.1936,7.1936,7.1936,7.1936,64800.0
2007-10-10 14:50:00,9.25,9.25,9.25,9.25,76000.0,7.1936,7.1936,7.1936,7.1936,76000.0
2007-10-10 14:55:00,9.25,9.25,9.25,9.25,93200.0,7.1936,7.1936,7.1936,7.1936,93200.0
2007-10-10 15:00:00,9.25,9.25,9.25,9.25,122400.0,7.1936,7.1936,7.1936,7.1936,122400.0
2007-10-10 15:05:00,9.25,9.25,9.25,9.25,186400.0,7.1936,7.1936,7.1936,7.1936,186400.0
2007-10-10 15:10:00,9.25,9.25,9.25,9.25,85600.0,7.1936,7.1936,7.1936,7.1936,85600.0
2007-10-10 15:15:00,9.25,9.25,9.25,9.25,95200.0,7.1936,7.1936,7.1936,7.1936,95200.0
2007-10-10 15:20:00,9.25,9.25,9.25,9.25,205200.0,7.1936,7.1936,7.1936,7.1936,205200.0
2007-10-10 15:25:00,9.25,9.25,9.25,9.25,72000.0,7.1936,7.1936,7.1936,7.1936,72000.0
2007-10-10 15:30:00,9.25,9.26,9.25,9.25,240400.0,7.1936,7.2014,7.1936,7.1936,240400.0
2007-10-10 15:35:00,9.25,9.27,9.25,9.26,122800.0,7.1936,7.2092,7.1936,7.2014,122800.0
2007-10-10 15:40:00,9.26,9.26,9.26,9.26,88000.0,7.2014,7.2014,7.2014,7.2014,88000.0
2007-10-10 15:45:00,9.26,9.26,9.25,9.25,192400.0,7.2014,7.2014,7.1936,7.1936,192400.0
2007-10-10 15:50:00,9.25,9.25,9.25,9.25,410000.0,7.1936,7.1936,7.1936,7.1936,410000.0
2007-10-10 15:55:00,9.25,9.25,9.24,9.25,393200.0,7.1936,7.1936,7.1859,7.1936,393200.0
2007-10-11 09:30:00,9.27,9.3,9.25,9.27,82000.0,7.2092,7.2325,7.1936,7.2092,82000.0
2007-10-11 09:35:00,9.27,9.27,9.27,9.27,64000.0,7.2092,7.2092,7.2092,7.2092,64000.0
2007-10-11 09:40:00,9.27,9.27,9.26,9.27,130000.0,7.2092,7.2092,7.2014,7.2092,130000.0
2007-10-11 09:45:00,9.27,9.27,9.25,9.26,116000.0,7.2092,7.2092,7.1936,7.2014,116000.0
2007-10-11 09:50:00,9.26,9.26,9.26,9.26,50400.0,7.2014,7.2014,7.2014,7.2014,50400.0
2007-10-11 09:55:00,9.26,9.26,9.25,9.26,72800.0,7.2014,7.2014,7.1936,7.2014,72800.0
2007-10-11 10:00:00,9.26,9.26,9.25,9.25,64000.0,7.2014,7.2014,7.1936,7.1936,64000.0
2007-10-11 10:05:00,9.25,9.26,9.25,9.25,66000.0,7.1936,7.2014,7.1936,7.1936,66000.0
2007-10-11 10:10:00,9.26,9.26,9.23,9.24,123600.0,7.2014,7.2014,7.1781,7.1859,123600.0
2007-10-11 10:15:00,9.24,9.25,9.22,9.24,48000.0,7.1859,7.1936,7.1703,7.1859,48000.0
2007-10-11 10:20:00,9.24,9.24,9.23,9.23,52800.0,7.1859,7.1859,7.1781,7.1781,52800.0
2007-10-11 10:25:00,9.23,9.24,9.23,9.24,55600.0,7.1781,7.1859,7.1781,7.1859,55600.0
2007-10-11 10:30:00,9.24,9.25,9.24,9.25,60000.0,7.1859,7.1936,7.1859,7.1936,60000.0
2007-10-11 10:35:00,9.25,9.25,9.24,9.24,156800.0,7.1936,7.1936,7.1859,7.1859,156800.0
2007-10-11 10:40:00,9.24,9.25,9.24,9.25,90400.0,7.1859,7.1936,7.1859,7.1936,90400.0
2007-10-11 10:45:00,9.25,9.25,9.24,9.24,92800.0,7.1936,7.1936,7.1859,7.1859,92800.0
2007-10-11 10:50:00,9.25,9.25,9.25,9.25,57200.0,7.1936,7.1936,7.1936,7.1936,57200.0
2007-10-11 10:55:00,9.25,9.25,9.24,9.24,94800.0,7.1936,7.1936,7.1859,7.1859,94800.0
2007-10-11 11:00:00,9.24,9.24,9.24,9.24,18800.0,7.1859,7.1859,7.1859,7.1859,18800.0
2007-10-11 11:05:00,9.24,9.24,9.24,9.24,54800.0,7.1859,7.1859,7.1859,7.1859,54800.0
2007-10-11 11:10:00,9.24,9.25,9.24,9.25,60400.0,7.1859,7.1936,7.1859,7.1936,60400.0
2007-10-11 11:15:00,9.25,9.25,9.24,9.25,35200.0,7.1936,7.1936,7.1859,7.1936,35200.0
2007-10-11 11:20:00,9.25,9.25,9.25,9.25,28800.0,7.1936,7.1936,7.1936,7.1936,28800.0
2007-10-11 11:25:00,9.25,9.25,9.24,9.25,72000.0,7.1936,7.1936,7.1859,7.1936,72000.0
2007-10-11 11:30:00,9.25,9.25,9.24,9.25,24800.0,7.1936,7.1936,7.1859,7.1936,24800.0
2007-10-11 11:35:00,9.24,9.25,9.24,9.25,29600.0,7.1859,7.1936,7.1859,7.1936,29600.0
2007-10-11 11:40:00,9.25,9.25,9.25,9.25,93200.0,7.1936,7.1936,7.1936,7.1936,93200.0
2007-10-11 11:45:00,9.25,9.25,9.25,9.25,22800.0,7.1936,7.1936,7.1936,7.1936,22800.0
2007-10-11 11:50:00,9.25,9.25,9.25,9.25,39200.0,7.1936,7.1936,7.1936,7.1936,39200.0
2007-10-11 11:55:00,9.25,9.25,9.25,9.25,202000.0,7.1936,7.1936,7.1936,7.1936,202000.0
2007-10-11 12:00:00,9.25,9.25,9.24,9.24,68800.0,7.1936,7.1936,7.1859,7.1859,68800.0
2007-10-11 12:05:00,9.24,9.25,9.24,9.24,42400.0,7.1859,7.1936,7.1859,7.1859,42400.0
2007-10-11 12:10:00,9.24,9.24,9.24,9.24,28000.0,7.1859,7.1859,7.1859,7.1859,28000.0
2007-10-11 12:15:00,9.24,9.25,9.24,9.25,26000.0,7.1859,7.1936,7.1859,7.1936,26000.0
2007-10-11 12:20:00,9.25,9.25,9.25,9.25,146000.0,7.1936,7.1936,7.1936,7.1936,146000.0
2007-10-11 12:25:00,9.25,9.25,9.25,9.25,41600.0,7.1936,7.1936,7.1936,7.1936,41600.0
2007-10-11 12:30:00,9.25,9.25,9.25,9.25,176400.0,7.1936,7.1936,7.1936,7.1936,176400.0
2007-10-11 12:35:00,9.25,9.25,9.25,9.25,83600.0,7.1936,7.1936,7.1936,7.1936,83600.0
2007-10-11 12:40:00,9.25,9.25,9.25,9.25,21600.0,7.1936,7.1936,7.1936,7.1936,21600.0
2007-10-11 12:45:00,9.25,9.25,9.25,9.25,19600.0,7.1936,7.1936,7.1936,7.1936,19600.0
2007-10-11 12:50:00,9.25,9.25,9.25,9.25,67600.0,7.1936,7.1936,7.1936,7.1936,67600.0
2007-10-11 12:55:00,9.25,9.25,9.25,9.25,26000.0,7.1936,7.1936,7.1936,7.1936,26000.0
2007-10-11 13:00:00,9.25,9.25,9.25,9.25,56400.0,7.1936,7.1936,7.1936,7.1936,56400.0
2007-10-11 13:05:00,9.25,9.25,9.25,9.25,19600.0,7.1936,7.1936,7.1936,7.1936,19600.0
2007-10-11 13:10:00,9.25,9.25,9.25,9.25,53200.0,7.1936,7.1936,7.1936,7.1936,53200.0
2007-10-11 13:15:00,9.25,9.25,9.25,9.25,52000.0,7.1936,7.1936,7.1936,7.1936,52000.0
2007-10-11 13:20:00,9.25,9.25,9.25,9.25,76400.0,7.1936,7.1936,7.1936,7.1936,76400.0
2007-10-11 13:25:00,9.25,9.25,9.25,9.25,129200.0,7.1936,7.1936,7.1936,7.1936,129200.0
2007-10-11 13:30:00,9.25,9.25,9.25,9.25,240800.0,7.1936,7.1936,7.1936,7.1936,240800.0
2007-10-11 13:35:00,9.25,9.25,9.25,9.25,24400.0,7.1936,7.1936,7.1936,7.1936,24400.0
2007-10-11 13:40:00,9.25,9.25,9.25,9.25,120400.0,7.1936,7.1936,7.1936,7.1936,120400.0
2007-10-11 13:45:00,9.25,9.25,9.25,9.25,70400.0,7.1936,7.1936,7.1936,7.1936,70400.0
2007-10-11 13:50:00,9.25,9.25,9.25,9.25,22400.0,7.1936,7.1936,7.1936,7.1936,22400.0
2007-10-11 13:55:00,9.25,9.25,9.25,9.25,156400.0,7.1936,7.1936,7.1936,7.1936,156400.0
2007-10-11 14:00:00,9.25,9.25,9.24,9.24,118400.0,7.1936,7.1936,7.1859,7.1859,118400.0
2007-10-11 14:05:00,9.24,9.24,9.24,9.24,96800.0,7.1859,7.1859,7.1859,7.1859,96800.0
2007-10-11 14:10:00,9.24,9.24,9.23,9.24,60400.0,7.1859,7.1859,7.1781,7.1859,60400.0
2007-10-11 14:15:00,9.24,9.25,9.23,9.25,239600.0,7.1859,7.1936,7.1781,7.1936,239600.0
2007-10-11 14:20:00,9.25,9.25,9.24,9.24,293200.0,7.1936,7.1936,7.1859,7.1859,293200.0
2007-10-11 14:25:00,9.24,9.24,9.19,9.2,70000.0,7.1859,7.1859,7.147,7.1548,70000.0
2007-10-11 14:30:00,9.21,9.24,9.2,9.23,88000.0,7.1625,7.1859,7.1548,7.1781,88000.0
2007-10-11 14:35:00,9.24,9.24,9.22,9.23,64800.0,7.1859,7.1859,7.1703,7.1781,64800.0
2007-10-11 14:40:00,9.23,9.24,9.22,9.23,68400.0,7.1781,7.1859,7.1703,7.1781,68400.0
2007-10-11 14:45:00,9.24,9.24,9.23,9.23,48800.0,7.1859,7.1859,7.1781,7.1781,48800.0
2007-10-11 14:50:00,9.24,9.24,9.23,9.24,49600.0,7.1859,7.1859,7.1781,7.1859,49600.0
2007-10-11 14:55:00,9.24,9.24,9.23,9.24,40800.0,7.1859,7.1859,7.1781,7.1859,40800.0
2007-10-11 15:00:00,9.24,9.24,9.23,9.24,53200.0,7.1859,7.1859,7.1781,7.1859,53200.0
2007-10-11 15:05:00,9.24,9.24,9.22,9.23,69600.0,7.1859,7.1859,7.1703,7.1781,69600.0
2007-10-11 15:10:00,9.22,9.24,9.22,9.22,82800.0,7.1703,7.1859,7.1703,7.1703,82800.0
2007-10-11 15:15:00,9.22,9.24,9.22,9.24,62000.0,7.1703,7.1859,7.1703,7.1859,62000.0
2007-10-11 15:20:00,9.23,9.24,9.23,9.24,80800.0,7.1781,7.1859,7.1781,7.1859,80800.0
2007-10-11 15:25:00,9.24,9.25,9.23,9.24,146400.0,7.1859,7.1936,7.1781,7.1859,146400.0
2007-10-11 15:30:00,9.24,9.25,9.22,9.24,128000.0,7.1859,7.1936,7.1703,7.1859,128000.0
2007-10-11 15:35:00,9.24,9.24,9.21,9.22,136800.0,7.1859,7.1859,7.1625,7.1703,136800.0
2007-10-11 15:40:00,9.22,9.23,9.21,9.22,100400.0,7.1703,7.1781,7.1625,7.1703,100400.0
2007-10-11 15:45:00,9.22,9.22,9.2,9.2,85200.0,7.1703,7.1703,7.1548,7.1548,85200.0
2007-10-11 15:50:00,9.2,9.2,9.18,9.19,131600.0,7.1548,7.1548,7.1392,7.147,131600.0
2007-10-11 15:55:00,9.19,9.2,9.19,9.19,231600.0,7.147,7.1548,7.147,7.147,231600.0
2007-10-12 09:30:00,9.24,9.24,9.19,9.22,88800.0,7.1859,7.1859,7.147,7.1703,88800.0
2007-10-12 09:35:00,9.2,9.22,9.2,9.22,42400.0,7.1548,7.1703,7.1548,7.1703,42400.0
2007-10-12 09:40:00,9.22,9.23,9.21,9.22,55200.0,7.1703,7.1781,7.1625,7.1703,55200.0
2007-10-12 09:45:00,9.22,9.22,9.2,9.22,42000.0,7.1703,7.1703,7.1548,7.1703,42000.0
2007-10-12 09:50:00,9.22,9.23,9.2,9.21,85600.0,7.1703,7.1781,7.1548,7.1625,85600.0
2007-10-12 09:55:00,9.22,9.22,9.21,9.22,70000.0,7.1703,7.1703,7.1625,7.1703,70000.0
2007-10-12 10:00:00,9.22,9.23,9.22,9.22,35200.0,7.1703,7.1781,7.1703,7.1703,35200.0
2007-10-12 10:05:00,9.22,9.23,9.21,9.21,59200.0,7.1703,7.1781,7.1625,7.1625,59200.0
2007-10-12 10:10:00,9.22,9.22,9.21,9.21,38400.0,7.1703,7.1703,7.1625,7.1625,38400.0
2007-10-12 10:15:00,9.21,9.22,9.21,9.21,28400.0,7.1625,7.1703,7.1625,7.1625,28400.0
2007-10-12 10:20:00,9.22,9.22,9.21,9.22,25600.0,7.1703,7.1703,7.1625,7.1703,25600.0
2007-10-12 10:25:00,9.22,9.23,9.22,9.23,71600.0,7.1703,7.1781,7.1703,7.1781,71600.0
2007-10-12 10:30:00,9.23,9.24,9.22,9.23,67600.0,7.1781,7.1859,7.1703,7.1781,67600.0
2007-10-12 10:35:00,9.23,9.24,9.23,9.23,40000.0,7.1781,7.1859,7.1781,7.1781,40000.0
2007-10-12 10:40:00,9.24,9.24,9.23,9.24,40400.0,7.1859,7.1859,7.1781,7.1859,40400.0
2007-10-12 10:45:00,9.24,9.25,9.24,9.25,42800.0,7.1859,7.1936,7.1859,7.1936,42800.0
2007-10-12 10:50:00,9.25,9.25,9.24,9.24,40400.0,7.1936,7.1936,7.1859,7.1859,40400.0
2007-10-12 10:55:00,9.24,9.25,9.23,9.24,62400.0,7.1859,7.1936,7.1781,7.1859,62400.0
2007-10-12 11:00:00,9.24,9.25,9.24,9.25,110800.0,7.1859,7.1936,7.1859,7.1936,110800.0
2007-10-12 11:05:00,9.25,9.25,9.25,9.25,83600.0,7.1936,7.1936,7.1936,7.1936,83600.0
2007-10-12 11:10:00,9.25,9.25,9.24,9.24,91200.0,7.1936,7.1936,7.1859,7.1859,91200.0
2007-10-12 11:15:00,9.24,9.24,9.24,9.24,17200.0,7.1859,7.1859,7.1859,7.1859,17200.0
2007-10-12 11:20:00,9.24,9.25,9.24,9.25,26000.0,7.1859,7.1936,7.1859,7.1936,26000.0
2007-10-12 11:25:00,9.25,9.26,9.23,9.23,139200.0,7.1936,7.2014,7.1781,7.1781,139200.0
2007-10-12 11:30:00,9.24,9.25,9.23,9.24,30000.0,7.1859,7.1936,7.1781,7.1859,30000.0
2007-10-12 11:35:00,9.24,9.24,9.22,9.23,26000.0,7.1859,7.1859,7.1703,7.1781,26000.0
2007-10-12 11:40:00,9.23,9.23,9.22,9.22,25600.0,7.1781,7.1781,7.1703,7.1703,25600.0
2007-10-12 11:45:00,9.22,9.24,9.22,9.23,32800.0,7.1703,7.1859,7.1703,7.1781,32800.0
2007-10-12 11:50:00,9.23,9.23,9.22,9.23,39200.0,7.1781,7.1781,7.1703,7.1781,39200.0
2007-10-12 11:55:00,9.23,9.25,9.23,9.24,22800.0,7.1781,7.1936,7.1781,7.1859,22800.0
2007-10-12 12:00:00,9.24,9.24,9.24,9.24,16800.0,7.1859,7.1859,7.1859,7.1859,16800.0
2007-10-12 12:05:00,9.24,9.24,9.24,9.24,15200.0,7.1859,7.1859,7.1859,7.1859,15200.0
2007-10-12 12:10:00,9.24,9.24,9.24,9.24,32000.0,7.1859,7.1859,7.1859,7.1859,32000.0
2007-10-12 12:15:00,9.24,9.24,9.24,9.24,6000.0,7.1859,7.1859,7.1859,7.1859,6000.0
2007-10-12 12:20:00,9.24,9.24,9.24,9.24,24000.0,7.1859,7.1859,7.1859,7.1859,24000.0
2007-10-12 12:25:00,9.24,9.24,9.24,9.24,16400.0,7.1859,7.1859,7.1859,7.1859,16400.0
2007-10-12 12:30:00,9.24,9.24,9.23,9.24,46800.0,7.1859,7.1859,7.1781,7.1859,46800.0
2007-10-12 12:35:00,9.24,9.24,9.24,9.24,14800.0,7.1859,7.1859,7.1859,7.1859,14800.0
2007-10-12 12:40:00,9.24,9.24,9.24,9.24,38000.0,7.1859,7.1859,7.1859,7.1859,38000.0
2007-10-12 12:45:00,9.24,9.24,9.24,9.24,24800.0,7.1859,7.1859,7.1859,7.1859,24800.0
2007-10-12 12:50:00,9.24,9.24,9.24,9.24,42000.0,7.1859,7.1859,7.1859,7.1859,42000.0
2007-10-12 12:55:00,9.24,9.24,9.24,9.24,19600.0,7.1859,7.1859,7.1859,7.1859,19600.0
2007-10-12 13:00:00,9.24,9.24,9.24,9.24,116400.0,7.1859,7.1859,7.1859,7.1859,116400.0
2007-10-12 13:05:00,9.24,9.24,9.24,9.24,149600.0,7.1859,7.1859,7.1859,7.1859,149600.0
2007-10-12 13:10:00,9.24,9.24,9.24,9.24,71200.0,7.1859,7.1859,7.1859,7.1859,71200.0
2007-10-12 13:15:00,9.24,9.25,9.24,9.24,446000.0,7.1859,7.1936,7.1859,7.1859,446000.0
2007-10-12 13:20:00,9.24,9.25,9.24,9.24,286400.0,7.1859,7.1936,7.1859,7.1859,286400.0
2007-10-12 13:25:00,9.24,9.24,9.23,9.24,11200.0,7.1859,7.1859,7.1781,7.1859,11200.0
2007-10-12 13:30:00,9.24,9.24,9.24,9.24,10800.0,7.1859,7.1859,7.1859,7.1859,10800.0
2007-10-12 13:35:00,9.24,9.24,9.24,9.24,23600.0,7.1859,7.1859,7.1859,7.1859,23600.0
2007-10-12 13:40:00,9.24,9.24,9.24,9.24,29200.0,7.1859,7.1859,7.1859,7.1859,29200.0
2007-10-12 13:45:00,9.24,9.25,9.24,9.24,40800.0,7.1859,7.1936,7.1859,7.1859,40800.0
2007-10-12 13:50:00,9.24,9.25,9.24,9.25,12000.0,7.1859,7.1936,7.1859,7.1936,12000.0
2007-10-12 13:55:00,9.25,9.25,9.25,9.25,38400.0,7.1936,7.1936,7.1936,7.1936,38400.0
2007-10-12 14:00:00,9.25,9.25,9.25,9.25,160800.0,7.1936,7.1936,7.1936,7.1936,160800.0
2007-10-12 14:05:00,9.25,9.25,9.24,9.24,52000.0,7.1936,7.1936,7.1859,7.1859,52000.0
2007-10-12 14:10:00,9.25,9.25,9.24,9.25,23200.0,7.1936,7.1936,7.1859,7.1936,23200.0
2007-10-12 14:15:00,9.25,9.25,9.24,9.25,45600.0,7.1936,7.1936,7.1859,7.1936,45600.0
2007-10-12 14:20:00,9.25,9.25,9.24,9.25,34400.0,7.1936,7.1936,7.1859,7.1936,34400.0
2007-10-12 14:25:00,9.25,9.25,9.25,9.25,26000.0,7.1936,7.1936,7.1936,7.1936,26000.0
2007-10-12 14:30:00,9.25,9.25,9.25,9.25,71600.0,7.1936,7.1936,7.1936,7.1936,71600.0
2007-10-12 14:35:00,9.25,9.26,9.25,9.26,128800.0,7.1936,7.2014,7.1936,7.2014,128800.0
2007-10-12 14:40:00,9.26,9.26,9.25,9.25,47200.0,7.2014,7.2014,7.1936,7.1936,47200.0
2007-10-12 14:45:00,9.25,9.25,9.25,9.25,37600.0,7.1936,7.1936,7.1936,7.1936,37600.0
2007-10-12 14:50:00,9.25,9.26,9.25,9.26,22400.0,7.1936,7.2014,7.1936,7.2014,22400.0
2007-10-12 14:55:00,9.26,9.27,9.26,9.27,31600.0,7.2014,7.2092,7.2014,7.2092,31600.0
2007-10-12 15:00:00,9.27,9.27,9.25,9.25,42000.0,7.2092,7.2092,7.1936,7.1936,42000.0
2007-10-12 15:05:00,9.25,9.26,9.25,9.26,68400.0,7.1936,7.2014,7.1936,7.2014,68400.0
2007-10-12 15:10:00,9.25,9.26,9.25,9.25,46800.0,7.1936,7.2014,7.1936,7.1936,46800.0
2007-10-12 15:15:00,9.25,9.26,9.25,9.25,27600.0,7.1936,7.2014,7.1936,7.1936,27600.0
2007-10-12 15:20:00,9.25,9.25,9.24,9.24,39200.0,7.1936,7.1936,7.1859,7.1859,39200.0
2007-10-12 15:25:00,9.24,9.24,9.24,9.24,39200.0,7.1859,7.1859,7.1859,7.1859,39200.0
2007-10-12 15:30:00,9.24,9.25,9.24,9.24,27600.0,7.1859,7.1936,7.1859,7.1859,27600.0
2007-10-12 15:35:00,9.25,9.26,9.25,9.26,51200.0,7.1936,7.2014,7.1936,7.2014,51200.0
2007-10-12 15:40:00,9.26,9.27,9.26,9.26,58400.0,7.2014,7.2092,7.2014,7.2014,58400.0
2007-10-12 15:45:00,9.26,9.26,9.24,9.24,36800.0,7.2014,7.2014,7.1859,7.1859,36800.0
2007-10-12 15:50:00,9.24,9.26,9.24,9.25,66000.0,7.1859,7.2014,7.1859,7.1936,66000.0
2007-10-12 15:55:00,9.25,9.27,9.24,9.26,168400.0,7.1936,7.2092,7.1859,7.2014,168400.0
2007-10-15 09:30:00,9.26,9.31,9.23,9.24,80000.0,7.2014,7.2403,7.1781,7.1859,80000.0
2007-10-15 09:35:00,9.24,9.25,9.22,9.22,39600.0,7.1859,7.1936,7.1703,7.1703,39600.0
2007-10-15 09:40:00,9.23,9.24,9.19,9.19,34400.0,7.1781,7.1859,7.147,7.147,34400.0
2007-10-15 09:45:00,9.19,9.22,9.17,9.21,44400.0,7.147,7.1703,7.1314,7.1625,44400.0
2007-10-15 09:50:00,9.21,9.26,9.21,9.25,43200.0,7.1625,7.2014,7.1625,7.1936,43200.0
2007-10-15 09:55:00,9.25,9.28,9.25,9.25,58400.0,7.1936,7.217,7.1936,7.1936,58400.0
2007-10-15 10:00:00,9.26,9.26,9.24,9.26,45600.0,7.2014,7.2014,7.1859,7.2014,45600.0
2007-10-15 10:05:00,9.26,9.26,9.26,9.26,42400.0,7.2014,7.2014,7.2014,7.2014,42400.0
2007-10-15 10:10:00,9.26,9.28,9.26,9.28,32000.0,7.2014,7.217,7.2014,7.217,32000.0
2007-10-15 10:15:00,9.28,9.29,9.27,9.27,45200.0,7.217,7.2247,7.2092,7.2092,45200.0
2007-10-15 10:20:00,9.28,9.28,9.28,9.28,28800.0,7.217,7.217,7.217,7.217,28800.0
2007-10-15 10:25:00,9.28,9.3,9.28,9.29,50000.0,7.217,7.2325,7.217,7.2247,50000.0
2007-10-15 10:30:00,9.29,9.3,9.29,9.29,47600.0,7.2247,7.2325,7.2247,7.2247,47600.0
2007-10-15 10:35:00,9.29,9.3,9.29,9.3,28400.0,7.2247,7.2325,7.2247,7.2325,28400.0
2007-10-15 10:40:00,9.3,9.31,9.3,9.31,26400.0,7.2325,7.2403,7.2325,7.2403,26400.0
2007-10-15 10:45:00,9.31,9.33,9.3,9.31,114400.0,7.2403,7.2559,7.2325,7.2403,114400.0
2007-10-15 10:50:00,9.31,9.34,9.31,9.33,112000.0,7.2403,7.2636,7.2403,7.2559,112000.0
2007-10-15 10:55:00,9.33,9.34,9.31,9.34,92400.0,7.2559,7.2636,7.2403,7.2636,92400.0
2007-10-15 11:00:00,9.34,9.34,9.31,9.31,183600.0,7.2636,7.2636,7.2403,7.2403,183600.0
2007-10-15 11:05:00,9.31,9.31,9.3,9.31,73600.0,7.2403,7.2403,7.2325,7.2403,73600.0
2007-10-15 11:10:00,9.31,9.31,9.3,9.31,21200.0,7.2403,7.2403,7.2325,7.2403,21200.0
2007-10-15 11:15:00,9.31,9.31,9.31,9.31,30000.0,7.2403,7.2403,7.2403,7.2403,30000.0
2007-10-15 11:20:00,9.31,9.31,9.27,9.28,60400.0,7.2403,7.2403,7.2092,7.217,60400.0
2007-10-15 11:25:00,9.28,9.28,9.27,9.27,27200.0,7.217,7.217,7.2092,7.2092,27200.0
2007-10-15 11:30:00,9.27,9.27,9.25,9.25,89200.0,7.2092,7.2092,7.1936,7.1936,89200.0
2007-10-15 11:35:00,9.25,9.25,9.25,9.25,65200.0,7.1936,7.1936,7.1936,7.1936,65200.0
2007-10-15 11:40:00,9.25,9.25,9.24,9.24,36000.0,7.1936,7.1936,7.1859,7.1859,36000.0
2007-10-15 11:45:00,9.24,9.24,9.24,9.24,24000.0,7.1859,7.1859,7.1859,7.1859,24000.0
2007-10-15 11:50:00,9.24,9.24,9.23,9.23,15600.0,7.1859,7.1859,7.1781,7.1781,15600.0
2007-10-15 11:55:00,9.23,9.23,9.23,9.23,18400.0,7.1781,7.1781,7.1781,7.1781,18400.0
2007-10-15 12:00:00,9.23,9.23,9.22,9.23,40400.0,7.1781,7.1781,7.1703,7.1781,40400.0
2007-10-15 12:05:00,9.23,9.25,9.23,9.25,29200.0,7.1781,7.1936,7.1781,7.1936,29200.0
2007-10-15 12:10:00,9.25,9.28,9.25,9.27,41600.0,7.1936,7.217,7.1936,7.2092,41600.0
2007-10-15 12:15:00,9.27,9.28,9.27,9.27,11600.0,7.2092,7.217,7.2092,7.2092,11600.0
2007-10-15 12:20:00,9.27,9.28,9.27,9.28,17600.0,7.2092,7.217,7.2092,7.217,17600.0
2007-10-15 12:25:00,9.28,9.28,9.27,9.27,20400.0,7.217,7.217,7.2092,7.2092,20400.0
2007-10-15 12:30:00,9.27,9.27,9.26,9.26,21200.0,7.2092,7.2092,7.2014,7.2014,21200.0
2007-10-15 12:35:00,9.26,9.27,9.26,9.27,12800.0,7.2014,7.2092,7.2014,7.2092,12800.0
2007-10-15 12:40:00,9.27,9.27,9.26,9.26,42000.0,7.2092,7.2092,7.2014,7.2014,42000.0
2007-10-15 12:45:00,9.26,9.26,9.24,9.24,29200.0,7.2014,7.2014,7.1859,7.1859,29200.0
2007-10-15 12:50:00,9.24,9.24,9.23,9.24,12800.0,7.1859,7.1859,7.1781,7.1859,12800.0
2007-10-15 12:55:00,9.24,9.24,9.23,9.24,24800.0,7.1859,7.1859,7.1781,7.1859,24800.0
2007-10-15 13:00:00,9.24,9.25,9.24,9.24,30000.0,7.1859,7.1936,7.1859,7.1859,30000.0
2007-10-15 13:05:00,9.24,9.24,9.24,9.24,23600.0,7.1859,7.1859,7.1859,7.1859,23600.0
2007-10-15 13:10:00,9.24,9.24,9.24,9.24,10400.0,7.1859,7.1859,7.1859,7.1859,10400.0
2007-10-15 13:15:00,9.24,9.25,9.24,9.25,32000.0,7.1859,7.1936,7.1859,7.1936,32000.0
2007-10-15 13:20:00,9.25,9.26,9.25,9.26,22000.0,7.1936,7.2014,7.1936,7.2014,22000.0
2007-10-15 13:25:00,9.26,9.27,9.26,9.27,14400.0,7.2014,7.2092,7.2014,7.2092,14400.0
2007-10-15 13:30:00,9.27,9.28,9.27,9.27,34400.0,7.2092,7.217,7.2092,7.2092,34400.0
2007-10-15 13:35:00,9.27,9.28,9.27,9.27,34000.0,7.2092,7.217,7.2092,7.2092,34000.0
2007-10-15 13:40:00,9.27,9.27,9.25,9.25,40800.0,7.2092,7.2092,7.1936,7.1936,40800.0
2007-10-15 13:45:00,9.25,9.25,9.24,9.24,8000.0,7.1936,7.1936,7.1859,7.1859,8000.0
2007-10-15 13:50:00,9.24,9.25,9.24,9.25,19200.0,7.1859,7.1936,7.1859,7.1936,19200.0
2007-10-15 13:55:00,9.25,9.26,9.25,9.26,18800.0,7.1936,7.2014,7.1936,7.2014,18800.0
2007-10-15 14:00:00,9.26,9.27,9.25,9.25,55600.0,7.2014,7.2092,7.1936,7.1936,55600.0
2007-10-15 14:05:00,9.26,9.26,9.24,9.24,27200.0,7.2014,7.2014,7.1859,7.1859,27200.0
2007-10-15 14:10:00,9.24,9.24,9.22,9.24,34400.0,7.1859,7.1859,7.1703,7.1859,34400.0
2007-10-15 14:15:00,9.24,9.25,9.23,9.24,25200.0,7.1859,7.1936,7.1781,7.1859,25200.0
2007-10-15 14:20:00,9.24,9.24,9.24,9.24,25200.0,7.1859,7.1859,7.1859,7.1859,25200.0
2007-10-15 14:25:00,9.24,9.26,9.24,9.25,56800.0,7.1859,7.2014,7.1859,7.1936,56800.0
2007-10-15 14:30:00,9.25,9.26,9.24,9.24,45200.0,7.1936,7.2014,7.1859,7.1859,45200.0
2007-10-15 14:35:00,9.24,9.25,9.24,9.25,25200.0,7.1859,7.1936,7.1859,7.1936,25200.0
2007-10-15 14:40:00,9.25,9.26,9.25,9.25,24800.0,7.1936,7.2014,7.1936,7.1936,24800.0
2007-10-15 14:45:00,9.25,9.25,9.24,9.24,46000.0,7.1936,7.1936,7.1859,7.1859,46000.0
2007-10-15 14:50:00,9.24,9.24,9.23,9.23,45600.0,7.1859,7.1859,7.1781,7.1781,45600.0
2007-10-15 14:55:00,9.23,9.23,9.22,9.22,60800.0,7.1781,7.1781,7.1703,7.1703,60800.0
2007-10-15 15:00:00,9.22,9.24,9.22,9.24,53600.0,7.1703,7.1859,7.1703,7.1859,53600.0
2007-10-15 15:05:00,9.24,9.24,9.24,9.24,28800.0,7.1859,7.1859,7.1859,7.1859,28800.0
2007-10-15 15:10:00,9.24,9.24,9.22,9.22,45200.0,7.1859,7.1859,7.1703,7.1703,45200.0
2007-10-15 15:15:00,9.22,9.22,9.21,9.22,26000.0,7.1703,7.1703,7.1625,7.1703,26000.0
2007-10-15 15:20:00,9.22,9.23,9.21,9.21,52000.0,7.1703,7.1781,7.1625,7.1625,52000.0
2007-10-15 15:25:00,9.21,9.22,9.21,9.22,38000.0,7.1625,7.1703,7.1625,7.1703,38000.0
2007-10-15 15:30:00,9.23,9.24,9.22,9.23,82000.0,7.1781,7.1859,7.1703,7.1781,82000.0
2007-10-15 15:35:00,9.23,9.25,9.22,9.24,56000.0,7.1781,7.1936,7.1703,7.1859,56000.0
2007-10-15 15:40:00,9.24,9.27,9.24,9.27,82800.0,7.1859,7.2092,7.1859,7.2092,82800.0
2007-10-15 15:45:00,9.27,9.29,9.27,9.28,50400.0,7.2092,7.2247,7.2092,7.217,50400.0
2007-10-15 15:50:00,9.28,9.28,9.26,9.26,65200.0,7.217,7.217,7.2014,7.2014,65200.0
2007-10-15 15:55:00,9.26,9.27,9.24,9.26,241200.0,7.2014,7.2092,7.1859,7.2014,241200.0
2007-10-16 09:30:00,9.24,9.31,9.24,9.27,102400.0,7.1859,7.2403,7.1859,7.2092,102400.0
2007-10-16 09:35:00,9.3,9.31,9.25,9.27,82800.0,7.2325,7.2403,7.1936,7.2092,82800.0
2007-10-16 09:40:00,9.27,9.29,9.25,9.27,86000.0,7.2092,7.2247,7.1936,7.2092,86000.0
2007-10-16 09:45:00,9.27,9.28,9.26,9.27,51600.0,7.2092,7.217,7.2014,7.2092,51600.0
2007-10-16 09:50:00,9.27,9.29,9.27,9.29,36400.0,7.2092,7.2247,7.2092,7.2247,36400.0
2007-10-16 09:55:00,9.29,9.3,9.27,9.28,58800.0,7.2247,7.2325,7.2092,7.217,58800.0
2007-10-16 10:00:00,9.28,9.3,9.27,9.3,50000.0,7.217,7.2325,7.2092,7.2325,50000.0
2007-10-16 10:05:00,9.3,9.33,9.29,9.31,156400.0,7.2325,7.2559,7.2247,7.2403,156400.0
2007-10-16 10:10:00,9.31,9.31,9.29,9.29,31200.0,7.2403,7.2403,7.2247,7.2247,31200.0
2007-10-16 10:15:00,9.29,9.31,9.29,9.3,102400.0,7.2247,7.2403,7.2247,7.2325,102400.0
2007-10-16 10:20:00,9.3,9.31,9.3,9.3,74000.0,7.2325,7.2403,7.2325,7.2325,74000.0
2007-10-16 10:25:00,9.3,9.31,9.3,9.31,49200.0,7.2325,7.2403,7.2325,7.2403,49200.0
2007-10-16 10:30:00,9.32,9.34,9.3,9.33,152000.0,7.2481,7.2636,7.2325,7.2559,152000.0
2007-10-16 10:35:00,9.33,9.33,9.31,9.31,45200.0,7.2559,7.2559,7.2403,7.2403,45200.0
2007-10-16 10:40:00,9.31,9.31,9.29,9.31,42800.0,7.2403,7.2403,7.2247,7.2403,42800.0
2007-10-16 10:45:00,9.31,9.32,9.31,9.32,51200.0,7.2403,7.2481,7.2403,7.2481,51200.0
2007-10-16 10:50:00,9.32,9.32,9.29,9.3,80800.0,7.2481,7.2481,7.2247,7.2325,80800.0
2007-10-16 10:55:00,9.31,9.32,9.31,9.32,51600.0,7.2403,7.2481,7.2403,7.2481,51600.0
2007-10-16 11:00:00,9.32,9.32,9.29,9.3,121200.0,7.2481,7.2481,7.2247,7.2325,121200.0
2007-10-16 11:05:00,9.3,9.3,9.29,9.3,24000.0,7.2325,7.2325,7.2247,7.2325,24000.0
2007-10-16 11:10:00,9.3,9.31,9.3,9.3,31200.0,7.2325,7.2403,7.2325,7.2325,31200.0
2007-10-16 11:15:00,9.31,9.31,9.3,9.3,22000.0,7.2403,7.2403,7.2325,7.2325,22000.0
2007-10-16 11:20:00,9.3,9.32,9.3,9.31,40000.0,7.2325,7.2481,7.2325,7.2403,40000.0
2007-10-16 11:25:00,9.31,9.31,9.31,9.31,12800.0,7.2403,7.2403,7.2403,7.2403,12800.0
2007-10-16 11:30:00,9.31,9.33,9.31,9.32,35600.0,7.2403,7.2559,7.2403,7.2481,35600.0
2007-10-16 11:35:00,9.32,9.33,9.31,9.33,64800.0,7.2481,7.2559,7.2403,7.2559,64800.0
2007-10-16 11:40:00,9.33,9.33,9.3,9.3,66800.0,7.2559,7.2559,7.2325,7.2325,66800.0
2007-10-16 11:45:00,9.3,9.31,9.3,9.3,24400.0,7.2325,7.2403,7.2325,7.2325,24400.0
2007-10-16 11:50:00,9.3,9.3,9.3,9.3,15600.0,7.2325,7.2325,7.2325,7.2325,15600.0
2007-10-16 11:55:00,9.3,9.31,9.29,9.3,32800.0,7.2325,7.2403,7.2247,7.2325,32800.0
2007-10-16 12:00:00,9.3,9.3,9.3,9.3,28400.0,7.2325,7.2325,7.2325,7.2325,28400.0
2007-10-16 12:05:00,9.3,9.3,9.3,9.3,26400.0,7.2325,7.2325,7.2325,7.2325,26400.0
2007-10-16 12:10:00,9.3,9.3,9.29,9.3,20000.0,7.2325,7.2325,7.2247,7.2325,20000.0
2007-10-16 12:15:00,9.3,9.3,9.3,9.3,16000.0,7.2325,7.2325,7.2325,7.2325,16000.0
2007-10-16 12:20:00,9.3,9.3,9.29,9.29,9600.0,7.2325,7.2325,7.2247,7.2247,9600.0
2007-10-16 12:25:00,9.29,9.3,9.29,9.3,21200.0,7.2247,7.2325,7.2247,7.2325,21200.0
2007-10-16 12:30:00,9.3,9.3,9.3,9.3,19600.0,7.2325,7.2325,7.2325,7.2325,19600.0
2007-10-16 12:35:00,9.3,9.3,9.3,9.3,16400.0,7.2325,7.2325,7.2325,7.2325,16400.0
2007-10-16 12:40:00,9.3,9.31,9.3,9.31,23600.0,7.2325,7.2403,7.2325,7.2403,23600.0
2007-10-16 12:45:00,9.31,9.32,9.3,9.3,89200.0,7.2403,7.2481,7.2325,7.2325,89200.0
2007-10-16 12:50:00,9.31,9.32,9.31,9.31,28800.0,7.2403,7.2481,7.2403,7.2403,28800.0
2007-10-16 12:55:00,9.31,9.31,9.3,9.31,19600.0,7.2403,7.2403,7.2325,7.2403,19600.0
2007-10-16 13:00:00,9.31,9.31,9.3,9.3,18800.0,7.2403,7.2403,7.2325,7.2325,18800.0
2007-10-16 13:05:00,9.3,9.3,9.28,9.29,25200.0,7.2325,7.2325,7.217,7.2247,25200.0
2007-10-16 13:10:00,9.29,9.29,9.28,9.28,8800.0,7.2247,7.2247,7.217,7.217,8800.0
2007-10-16 13:15:00,9.28,9.29,9.28,9.29,17200.0,7.217,7.2247,7.217,7.2247,17200.0
2007-10-16 13:20:00,9.29,9.3,9.29,9.3,19600.0,7.2247,7.2325,7.2247,7.2325,19600.0
2007-10-16 13:25:00,9.3,9.31,9.3,9.31,21200.0,7.2325,7.2403,7.2325,7.2403,21200.0
2007-10-16 13:30:00,9.31,9.31,9.3,9.31,17600.0,7.2403,7.2403,7.2325,7.2403,17600.0
2007-10-16 13:35:00,9.31,9.32,9.31,9.31,21200.0,7.2403,7.2481,7.2403,7.2403,21200.0
2007-10-16 13:40:00,9.31,9.32,9.31,9.32,30400.0,7.2403,7.2481,7.2403,7.2481,30400.0
2007-10-16 13:45:00,9.32,9.33,9.3,9.31,73600.0,7.2481,7.2559,7.2325,7.2403,73600.0
2007-10-16 13:50:00,9.31,9.31,9.3,9.31,12800.0,7.2403,7.2403,7.2325,7.2403,12800.0
2007-10-16 13:55:00,9.3,9.31,9.3,9.31,16800.0,7.2325,7.2403,7.2325,7.2403,16800.0
2007-10-16 14:00:00,9.31,9.31,9.3,9.3,62400.0,7.2403,7.2403,7.2325,7.2325,62400.0
2007-10-16 14:05:00,9.3,9.3,9.3,9.3,18800.0,7.2325,7.2325,7.2325,7.2325,18800.0
2007-10-16 14:10:00,9.3,9.31,9.3,9.3,40000.0,7.2325,7.2403,7.2325,7.2325,40000.0
2007-10-16 14:15:00,9.3,9.31,9.3,9.3,46000.0,7.2325,7.2403,7.2325,7.2325,46000.0
2007-10-16 14:20:00,9.3,9.3,9.28,9.28,84000.0,7.2325,7.2325,7.217,7.217,84000.0
2007-10-16 14:25:00,9.28,9.3,9.28,9.29,33200.0,7.217,7.2325,7.217,7.2247,33200.0
2007-10-16 14:30:00,9.29,9.29,9.27,9.28,34400.0,7.2247,7.2247,7.2092,7.217,34400.0
2007-10-16 14:35:00,9.28,9.28,9.26,9.26,37600.0,7.217,7.217,7.2014,7.2014,37600.0
2007-10-16 14:40:00,9.27,9.28,9.27,9.28,22800.0,7.2092,7.217,7.2092,7.217,22800.0
2007-10-16 14:45:00,9.28,9.29,9.28,9.29,40400.0,7.217,7.2247,7.217,7.2247,40400.0
2007-10-16 14:50:00,9.29,9.3,9.27,9.28,34400.0,7.2247,7.2325,7.2092,7.217,34400.0
2007-10-16 14:55:00,9.28,9.28,9.26,9.26,31200.0,7.217,7.217,7.2014,7.2014,31200.0
2007-10-16 15:00:00,9.27,9.28,9.27,9.28,44800.0,7.2092,7.217,7.2092,7.217,44800.0
2007-10-16 15:05:00,9.27,9.27,9.26,9.27,31200.0,7.2092,7.2092,7.2014,7.2092,31200.0
2007-10-16 15:10:00,9.26,9.27,9.26,9.27,53600.0,7.2014,7.2092,7.2014,7.2092,53600.0
2007-10-16 15:15:00,9.27,9.28,9.26,9.28,64000.0,7.2092,7.217,7.2014,7.217,64000.0
2007-10-16 15:20:00,9.28,9.28,9.28,9.28,68400.0,7.217,7.217,7.217,7.217,68400.0
2007-10-16 15:25:00,9.28,9.28,9.28,9.28,34800.0,7.217,7.217,7.217,7.217,34800.0
2007-10-16 15:30:00,9.28,9.28,9.26,9.28,66800.0,7.217,7.217,7.2014,7.217,66800.0
2007-10-16 15:35:00,9.28,9.3,9.27,9.29,111200.0,7.217,7.2325,7.2092,7.2247,111200.0
2007-10-16 15:40:00,9.29,9.29,9.27,9.28,77200.0,7.2247,7.2247,7.2092,7.217,77200.0
2007-10-16 15:45:00,9.28,9.29,9.24,9.24,89600.0,7.217,7.2247,7.1859,7.1859,89600.0
2007-10-16 15:50:00,9.24,9.26,9.24,9.24,176000.0,7.1859,7.2014,7.1859,7.1859,176000.0
2007-10-16 15:55:00,9.24,9.25,9.23,9.25,113600.0,7.1859,7.1936,7.1781,7.1936,113600.0
2007-10-17 09:30:00,9.32,9.33,9.25,9.28,194000.0,7.2481,7.2559,7.1936,7.217,194000.0
2007-10-17 09:35:00,9.28,9.33,9.28,9.33,41200.0,7.217,7.2559,7.217,7.2559,41200.0
2007-10-17 09:40:00,9.33,9.33,9.31,9.32,62800.0,7.2559,7.2559,7.2403,7.2481,62800.0
2007-10-17 09:45:00,9.32,9.33,9.3,9.3,90800.0,7.2481,7.2559,7.2325,7.2325,90800.0
2007-10-17 09:50:00,9.31,9.31,9.3,9.3,34000.0,7.2403,7.2403,7.2325,7.2325,34000.0
2007-10-17 09:55:00,9.3,9.3,9.27,9.3,82000.0,7.2325,7.2325,7.2092,7.2325,82000.0
2007-10-17 10:00:00,9.3,9.3,9.28,9.3,44000.0,7.2325,7.2325,7.217,7.2325,44000.0
2007-10-17 10:05:00,9.3,9.31,9.28,9.31,41600.0,7.2325,7.2403,7.217,7.2403,41600.0
2007-10-17 10:10:00,9.3,9.31,9.3,9.31,23200.0,7.2325,7.2403,7.2325,7.2403,23200.0
2007-10-17 10:15:00,9.31,9.31,9.29,9.31,42800.0,7.2403,7.2403,7.2247,7.2403,42800.0
2007-10-17 10:20:00,9.31,9.31,9.29,9.29,53600.0,7.2403,7.2403,7.2247,7.2247,53600.0
2007-10-17 10:25:00,9.3,9.3,9.28,9.29,42400.0,7.2325,7.2325,7.217,7.2247,42400.0
2007-10-17 10:30:00,9.28,9.31,9.28,9.3,39600.0,7.217,7.2403,7.217,7.2325,39600.0
2007-10-17 10:35:00,9.3,9.3,9.26,9.26,45600.0,7.2325,7.2325,7.2014,7.2014,45600.0
2007-10-17 10:40:00,9.26,9.27,9.25,9.26,36000.0,7.2014,7.2092,7.1936,7.2014,36000.0
2007-10-17 10:45:00,9.26,9.27,9.25,9.27,30000.0,7.2014,7.2092,7.1936,7.2092,30000.0
2007-10-17 10:50:00,9.27,9.27,9.26,9.26,32000.0,7.2092,7.2092,7.2014,7.2014,32000.0
2007-10-17 10:55:00,9.26,9.28,9.24,9.28,78400.0,7.2014,7.217,7.1859,7.217,78400.0
2007-10-17 11:00:00,9.28,9.28,9.27,9.28,42800.0,7.217,7.217,7.2092,7.217,42800.0
2007-10-17 11:05:00,9.28,9.28,9.27,9.28,26800.0,7.217,7.217,7.2092,7.217,26800.0
2007-10-17 11:10:00,9.28,9.3,9.28,9.3,40400.0,7.217,7.2325,7.217,7.2325,40400.0
2007-10-17 11:15:00,9.3,9.31,9.3,9.31,117200.0,7.2325,7.2403,7.2325,7.2403,117200.0
2007-10-17 11:20:00,9.3,9.31,9.3,9.31,86800.0,7.2325,7.2403,7.2325,7.2403,86800.0
2007-10-17 11:25:00,9.31,9.31,9.3,9.3,24000.0,7.2403,7.2403,7.2325,7.2325,24000.0
2007-10-17 11:30:00,9.3,9.32,9.3,9.32,70400.0,7.2325,7.2481,7.2325,7.2481,70400.0
2007-10-17 11:35:00,9.33,9.34,9.32,9.34,93200.0,7.2559,7.2636,7.2481,7.2636,93200.0
2007-10-17 11:40:00,9.35,9.35,9.31,9.33,252400.0,7.2714,7.2714,7.2403,7.2559,252400.0
2007-10-17 11:45:00,9.33,9.33,9.32,9.32,24000.0,7.2559,7.2559,7.2481,7.2481,24000.0
2007-10-17 11:50:00,9.33,9.33,9.33,9.33,27200.0,7.2559,7.2559,7.2559,7.2559,27200.0
2007-10-17 11:55:00,9.33,9.33,9.33,9.33,18000.0,7.2559,7.2559,7.2559,7.2559,18000.0
2007-10-17 12:00:00,9.33,9.33,9.33,9.33,21600.0,7.2559,7.2559,7.2559,7.2559,21600.0
2007-10-17 12:05:00,9.33,9.33,9.32,9.32,22000.0,7.2559,7.2559,7.2481,7.2481,22000.0
2007-10-17 12:10:00,9.32,9.32,9.29,9.3,49200.0,7.2481,7.2481,7.2247,7.2325,49200.0
2007-10-17 12:15:00,9.3,9.3,9.3,9.3,17200.0,7.2325,7.2325,7.2325,7.2325,17200.0
2007-10-17 12:20:00,9.3,9.3,9.3,9.3,20000.0,7.2325,7.2325,7.2325,7.2325,20000.0
2007-10-17 12:25:00,9.3,9.3,9.27,9.27,30000.0,7.2325,7.2325,7.2092,7.2092,30000.0
2007-10-17 12:30:00,9.27,9.28,9.26,9.26,41200.0,7.2092,7.217,7.2014,7.2014,41200.0
2007-10-17 12:35:00,9.27,9.29,9.26,9.27,114000.0,7.2092,7.2247,7.2014,7.2092,114000.0
2007-10-17 12:40:00,9.27,9.3,9.27,9.3,132800.0,7.2092,7.2325,7.2092,7.2325,132800.0
2007-10-17 12:45:00,9.3,9.3,9.28,9.28,62000.0,7.2325,7.2325,7.217,7.217,62000.0
2007-10-17 12:50:00,9.28,9.28,9.27,9.27,16800.0,7.217,7.217,7.2092,7.2092,16800.0
2007-10-17 12:55:00,9.27,9.27,9.23,9.23,79200.0,7.2092,7.2092,7.1781,7.1781,79200.0
2007-10-17 13:00:00,9.24,9.24,9.23,9.24,22400.0,7.1859,7.1859,7.1781,7.1859,22400.0
2007-10-17 13:05:00,9.24,9.25,9.23,9.23,78000.0,7.1859,7.1936,7.1781,7.1781,78000.0
2007-10-17 13:10:00,9.23,9.23,9.21,9.21,45200.0,7.1781,7.1781,7.1625,7.1625,45200.0
2007-10-17 13:15:00,9.22,9.24,9.21,9.23,97200.0,7.1703,7.1859,7.1625,7.1781,97200.0
2007-10-17 13:20:00,9.22,9.23,9.21,9.21,62800.0,7.1703,7.1781,7.1625,7.1625,62800.0
2007-10-17 13:25:00,9.21,9.22,9.19,9.2,52000.0,7.1625,7.1703,7.147,7.1548,52000.0
2007-10-17 13:30:00,9.2,9.2,9.18,9.2,62800.0,7.1548,7.1548,7.1392,7.1548,62800.0
2007-10-17 13:35:00,9.2,9.21,9.2,9.2,27600.0,7.1548,7.1625,7.1548,7.1548,27600.0
2007-10-17 13:40:00,9.2,9.2,9.19,9.19,40000.0,7.1548,7.1548,7.147,7.147,40000.0
2007-10-17 13:45:00,9.19,9.2,9.18,9.18,31200.0,7.147,7.1548,7.1392,7.1392,31200.0
2007-10-17 13:50:00,9.18,9.18,9.14,9.14,60800.0,7.1392,7.1392,7.1081,7.1081,60800.0
2007-10-17 13:55:00,9.15,9.15,9.14,9.15,48800.0,7.1159,7.1159,7.1081,7.1159,48800.0
2007-10-17 14:00:00,9.15,9.16,9.14,9.15,52800.0,7.1159,7.1236,7.1081,7.1159,52800.0
2007-10-17 14:05:00,9.15,9.17,9.15,9.17,61600.0,7.1159,7.1314,7.1159,7.1314,61600.0
2007-10-17 14:10:00,9.17,9.17,9.14,9.15,89600.0,7.1314,7.1314,7.1081,7.1159,89600.0
2007-10-17 14:15:00,9.15,9.16,9.14,9.16,43200.0,7.1159,7.1236,7.1081,7.1236,43200.0
2007-10-17 14:20:00,9.16,9.17,9.15,9.16,40000.0,7.1236,7.1314,7.1159,7.1236,40000.0
2007-10-17 14:25:00,9.17,9.17,9.15,9.17,40000.0,7.1314,7.1314,7.1159,7.1314,40000.0
2007-10-17 14:30:00,9.17,9.17,9.15,9.15,47200.0,7.1314,7.1314,7.1159,7.1159,47200.0
2007-10-17 14:35:00,9.15,9.16,9.15,9.15,40800.0,7.1159,7.1236,7.1159,7.1159,40800.0
2007-10-17 14:40:00,9.15,9.17,9.15,9.16,65600.0,7.1159,7.1314,7.1159,7.1236,65600.0
2007-10-17 14:45:00,9.16,9.17,9.16,9.16,62800.0,7.1236,7.1314,7.1236,7.1236,62800.0
2007-10-17 14:50:00,9.16,9.16,9.15,9.15,36800.0,7.1236,7.1236,7.1159,7.1159,36800.0
2007-10-17 14:55:00,9.15,9.15,9.14,9.15,44400.0,7.1159,7.1159,7.1081,7.1159,44400.0
2007-10-17 15:00:00,9.16,9.17,9.15,9.15,64000.0,7.1236,7.1314,7.1159,7.1159,64000.0
2007-10-17 15:05:00,9.15,9.17,9.15,9.16,48400.0,7.1159,7.1314,7.1159,7.1236,48400.0
2007-10-17 15:10:00,9.17,9.17,9.15,9.16,43200.0,7.1314,7.1314,7.1159,7.1236,43200.0
2007-10-17 15:15:00,9.16,9.19,9.16,9.18,62800.0,7.1236,7.147,7.1236,7.1392,62800.0
2007-10-17 15:20:00,9.18,9.19,9.18,9.19,70800.0,7.1392,7.147,7.1392,7.147,70800.0
2007-10-17 15:25:00,9.19,9.19,9.18,9.19,56400.0,7.147,7.147,7.1392,7.147,56400.0
2007-10-17 15:30:00,9.19,9.19,9.18,9.18,54400.0,7.147,7.147,7.1392,7.1392,54400.0
2007-10-17 15:35:00,9.19,9.2,9.19,9.19,94400.0,7.147,7.1548,7.147,7.147,94400.0
2007-10-17 15:40:00,9.19,9.23,9.19,9.23,192000.0,7.147,7.1781,7.147,7.1781,192000.0
2007-10-17 15:45:00,9.23,9.25,9.22,9.24,132400.0,7.1781,7.1936,7.1703,7.1859,132400.0
2007-10-17 15:50:00,9.24,9.24,9.23,9.24,125200.0,7.1859,7.1859,7.1781,7.1859,125200.0
2007-10-17 15:55:00,9.24,9.28,9.23,9.27,304000.0,7.1859,7.217,7.1781,7.2092,304000.0
2007-10-18 09:30:00,9.24,9.3,9.24,9.3,125200.0,7.1859,7.2325,7.1859,7.2325,125200.0
2007-10-18 09:35:00,9.3,9.3,9.26,9.27,71600.0,7.2325,7.2325,7.2014,7.2092,71600.0
2007-10-18 09:40:00,9.27,9.29,9.27,9.28,63600.0,7.2092,7.2247,7.2092,7.217,63600.0
2007-10-18 09:45:00,9.28,9.28,9.27,9.27,49600.0,7.217,7.217,7.2092,7.2092,49600.0
2007-10-18 09:50:00,9.27,9.28,9.24,9.25,72000.0,7.2092,7.217,7.1859,7.1936,72000.0
2007-10-18 09:55:00,9.26,9.26,9.25,9.25,44800.0,7.2014,7.2014,7.1936,7.1936,44800.0
2007-10-18 10:00:00,9.25,9.25,9.22,9.24,69600.0,7.1936,7.1936,7.1703,7.1859,69600.0
2007-10-18 10:05:00,9.24,9.26,9.24,9.26,41200.0,7.1859,7.2014,7.1859,7.2014,41200.0
2007-10-18 10:10:00,9.26,9.28,9.26,9.27,56000.0,7.2014,7.217,7.2014,7.2092,56000.0
2007-10-18 10:15:00,9.27,9.29,9.26,9.29,51200.0,7.2092,7.2247,7.2014,7.2247,51200.0
2007-10-18 10:20:00,9.29,9.3,9.29,9.3,47600.0,7.2247,7.2325,7.2247,7.2325,47600.0
2007-10-18 10:25:00,9.3,9.33,9.3,9.32,86800.0,7.2325,7.2559,7.2325,7.2481,86800.0
2007-10-18 10:30:00,9.32,9.33,9.31,9.31,44000.0,7.2481,7.2559,7.2403,7.2403,44000.0
2007-10-18 10:35:00,9.31,9.32,9.3,9.31,44000.0,7.2403,7.2481,7.2325,7.2403,44000.0
2007-10-18 10:40:00,9.31,9.31,9.3,9.3,67200.0,7.2403,7.2403,7.2325,7.2325,67200.0
2007-10-18 10:45:00,9.3,9.31,9.3,9.3,44800.0,7.2325,7.2403,7.2325,7.2325,44800.0
2007-10-18 10:50:00,9.3,9.31,9.29,9.29,55600.0,7.2325,7.2403,7.2247,7.2247,55600.0
2007-10-18 10:55:00,9.3,9.3,9.29,9.29,32400.0,7.2325,7.2325,7.2247,7.2247,32400.0
2007-10-18 11:00:00,9.29,9.29,9.27,9.28,36400.0,7.2247,7.2247,7.2092,7.217,36400.0
2007-10-18 11:05:00,9.28,9.3,9.27,9.29,35600.0,7.217,7.2325,7.2092,7.2247,35600.0
2007-10-18 11:10:00,9.29,9.29,9.26,9.26,31600.0,7.2247,7.2247,7.2014,7.2014,31600.0
2007-10-18 11:15:00,9.26,9.28,9.26,9.28,37600.0,7.2014,7.217,7.2014,7.217,37600.0
2007-10-18 11:20:00,9.28,9.29,9.28,9.29,32000.0,7.217,7.2247,7.217,7.2247,32000.0
2007-10-18 11:25:00,9.29,9.31,9.28,9.31,66000.0,7.2247,7.2403,7.217,7.2403,66000.0
2007-10-18 11:30:00,9.31,9.31,9.26,9.27,267200.0,7.2403,7.2403,7.2014,7.2092,267200.0
2007-10-18 11:35:00,9.27,9.31,9.27,9.3,82000.0,7.2092,7.2403,7.2092,7.2325,82000.0
2007-10-18 11:40:00,9.31,9.32,9.31,9.32,90000.0,7.2403,7.2481,7.2403,7.2481,90000.0
2007-10-18 11:45:00,9.32,9.34,9.32,9.34,93200.0,7.2481,7.2636,7.2481,7.2636,93200.0
2007-10-18 11:50:00,9.34,9.34,9.31,9.31,75200.0,7.2636,7.2636,7.2403,7.2403,75200.0
2007-10-18 11:55:00,9.31,9.34,9.31,9.34,54800.0,7.2403,7.2636,7.2403,7.2636,54800.0
2007-10-18 12:00:00,9.34,9.34,9.3,9.3,123600.0,7.2636,7.2636,7.2325,7.2325,123600.0
2007-10-18 12:05:00,9.3,9.31,9.29,9.29,32800.0,7.2325,7.2403,7.2247,7.2247,32800.0
2007-10-18 12:10:00,9.29,9.3,9.29,9.29,18800.0,7.2247,7.2325,7.2247,7.2247,18800.0
2007-10-18 12:15:00,9.29,9.29,9.28,9.28,16400.0,7.2247,7.2247,7.217,7.217,16400.0
2007-10-18 12:20:00,9.28,9.3,9.28,9.3,32000.0,7.217,7.2325,7.217,7.2325,32000.0
2007-10-18 12:25:00,9.3,9.3,9.29,9.29,20400.0,7.2325,7.2325,7.2247,7.2247,20400.0
2007-10-18 12:30:00,9.29,9.29,9.29,9.29,17200.0,7.2247,7.2247,7.2247,7.2247,17200.0
2007-10-18 12:35:00,9.29,9.29,9.29,9.29,24400.0,7.2247,7.2247,7.2247,7.2247,24400.0
2007-10-18 12:40:00,9.29,9.3,9.29,9.3,21600.0,7.2247,7.2325,7.2247,7.2325,21600.0
2007-10-18 12:45:00,9.3,9.3,9.29,9.3,24400.0,7.2325,7.2325,7.2247,7.2325,24400.0
2007-10-18 12:50:00,9.3,9.3,9.29,9.3,26800.0,7.2325,7.2325,7.2247,7.2325,26800.0
2007-10-18 12:55:00,9.3,9.3,9.28,9.28,20000.0,7.2325,7.2325,7.217,7.217,20000.0
2007-10-18 13:00:00,9.29,9.29,9.28,9.28,24800.0,7.2247,7.2247,7.217,7.217,24800.0
2007-10-18 13:05:00,9.28,9.28,9.26,9.26,57600.0,7.217,7.217,7.2014,7.2014,57600.0
2007-10-18 13:10:00,9.26,9.26,9.24,9.25,47200.0,7.2014,7.2014,7.1859,7.1936,47200.0
2007-10-18 13:15:00,9.25,9.27,9.25,9.27,41200.0,7.1936,7.2092,7.1936,7.2092,41200.0
2007-10-18 13:20:00,9.27,9.28,9.27,9.27,25200.0,7.2092,7.217,7.2092,7.2092,25200.0
2007-10-18 13:25:00,9.27,9.28,9.27,9.28,28800.0,7.2092,7.217,7.2092,7.217,28800.0
2007-10-18 13:30:00,9.28,9.29,9.27,9.29,37600.0,7.217,7.2247,7.2092,7.2247,37600.0
2007-10-18 13:35:00,9.29,9.3,9.29,9.29,28800.0,7.2247,7.2325,7.2247,7.2247,28800.0
2007-10-18 13:40:00,9.29,9.3,9.29,9.29,46800.0,7.2247,7.2325,7.2247,7.2247,46800.0
2007-10-18 13:45:00,9.29,9.3,9.29,9.3,22400.0,7.2247,7.2325,7.2247,7.2325,22400.0
2007-10-18 13:50:00,9.3,9.3,9.3,9.3,35600.0,7.2325,7.2325,7.2325,7.2325,35600.0
2007-10-18 13:55:00,9.3,9.31,9.3,9.31,82800.0,7.2325,7.2403,7.2325,7.2403,82800.0
2007-10-18 14:00:00,9.31,9.31,9.31,9.31,57200.0,7.2403,7.2403,7.2403,7.2403,57200.0
2007-10-18 14:05:00,9.31,9.33,9.31,9.32,45600.0,7.2403,7.2559,7.2403,7.2481,45600.0
2007-10-18 14:10:00,9.33,9.33,9.32,9.33,33600.0,7.2559,7.2559,7.2481,7.2559,33600.0
2007-10-18 14:15:00,9.34,9.34,9.33,9.33,28800.0,7.2636,7.2636,7.2559,7.2559,28800.0
2007-10-18 14:20:00,9.33,9.33,9.31,9.31,160800.0,7.2559,7.2559,7.2403,7.2403,160800.0
2007-10-18 14:25:00,9.31,9.31,9.31,9.31,32400.0,7.2403,7.2403,7.2403,7.2403,32400.0
2007-10-18 14:30:00,9.31,9.31,9.31,9.31,48400.0,7.2403,7.2403,7.2403,7.2403,48400.0
2007-10-18 14:35:00,9.31,9.31,9.31,9.31,34800.0,7.2403,7.2403,7.2403,7.2403,34800.0
2007-10-18 14:40:00,9.31,9.32,9.31,9.31,40800.0,7.2403,7.2481,7.2403,7.2403,40800.0
2007-10-18 14:45:00,9.31,9.32,9.31,9.31,51200.0,7.2403,7.2481,7.2403,7.2403,51200.0
2007-10-18 14:50:00,9.31,9.32,9.31,9.32,42800.0,7.2403,7.2481,7.2403,7.2481,42800.0
2007-10-18 14:55:00,9.32,9.32,9.31,9.32,38800.0,7.2481,7.2481,7.2403,7.2481,38800.0
2007-10-18 15:00:00,9.32,9.34,9.31,9.33,56000.0,7.2481,7.2636,7.2403,7.2559,56000.0
2007-10-18 15:05:00,9.33,9.34,9.33,9.33,54800.0,7.2559,7.2636,7.2559,7.2559,54800.0
2007-10-18 15:10:00,9.33,9.35,9.33,9.35,60400.0,7.2559,7.2714,7.2559,7.2714,60400.0
2007-10-18 15:15:00,9.35,9.35,9.34,9.35,108000.0,7.2714,7.2714,7.2636,7.2714,108000.0
2007-10-18 15:20:00,9.35,9.36,9.35,9.35,64800.0,7.2714,7.2792,7.2714,7.2714,64800.0
2007-10-18 15:25:00,9.35,9.35,9.34,9.34,71600.0,7.2714,7.2714,7.2636,7.2636,71600.0
2007-10-18 15:30:00,9.34,9.34,9.31,9.32,167200.0,7.2636,7.2636,7.2403,7.2481,167200.0
2007-10-18 15:35:00,9.32,9.34,9.32,9.33,96000.0,7.2481,7.2636,7.2481,7.2559,96000.0
2007-10-18 15:40:00,9.33,9.35,9.32,9.32,156800.0,7.2559,7.2714,7.2481,7.2481,156800.0
2007-10-18 15:45:00,9.32,9.34,9.32,9.34,58800.0,7.2481,7.2636,7.2481,7.2636,58800.0
2007-10-18 15:50:00,9.34,9.34,9.32,9.33,295200.0,7.2636,7.2636,7.2481,7.2559,295200.0
2007-10-18 15:55:00,9.33,9.33,9.3,9.32,418800.0,7.2559,7.2559,7.2325,7.2481,418800.0
2007-10-19 09:30:00,9.4,9.4,9.28,9.32,1562800.0,7.3103,7.3103,7.217,7.2481,1562800.0
2007-10-19 09:35:00,9.32,9.33,9.28,9.28,82800.0,7.2481,7.2559,7.217,7.217,82800.0
2007-10-19 09:40:00,9.3,9.3,9.22,9.23,104400.0,7.2325,7.2325,7.1703,7.1781,104400.0
2007-10-19 09:45:00,9.22,9.25,9.22,9.23,63600.0,7.1703,7.1936,7.1703,7.1781,63600.0
2007-10-19 09:50:00,9.23,9.24,9.22,9.22,42000.0,7.1781,7.1859,7.1703,7.1703,42000.0
2007-10-19 09:55:00,9.22,9.22,9.21,9.21,68400.0,7.1703,7.1703,7.1625,7.1625,68400.0
2007-10-19 10:00:00,9.21,9.21,9.16,9.17,107200.0,7.1625,7.1625,7.1236,7.1314,107200.0
2007-10-19 10:05:00,9.17,9.19,9.16,9.19,80400.0,7.1314,7.147,7.1236,7.147,80400.0
2007-10-19 10:10:00,9.19,9.21,9.19,9.21,53600.0,7.147,7.1625,7.147,7.1625,53600.0
2007-10-19 10:15:00,9.21,9.24,9.21,9.22,45600.0,7.1625,7.1859,7.1625,7.1703,45600.0
2007-10-19 10:20:00,9.22,9.22,9.21,9.22,39600.0,7.1703,7.1703,7.1625,7.1703,39600.0
2007-10-19 10:25:00,9.22,9.22,9.21,9.22,33200.0,7.1703,7.1703,7.1625,7.1703,33200.0
2007-10-19 10:30:00,9.22,9.22,9.19,9.19,39200.0,7.1703,7.1703,7.147,7.147,39200.0
2007-10-19 10:35:00,9.19,9.22,9.19,9.22,38400.0,7.147,7.1703,7.147,7.1703,38400.0
2007-10-19 10:40:00,9.22,9.22,9.16,9.16,64000.0,7.1703,7.1703,7.1236,7.1236,64000.0
2007-10-19 10:45:00,9.17,9.19,9.16,9.19,37600.0,7.1314,7.147,7.1236,7.147,37600.0
2007-10-19 10:50:00,9.19,9.21,9.19,9.19,44800.0,7.147,7.1625,7.147,7.147,44800.0
2007-10-19 10:55:00,9.19,9.19,9.13,9.13,107600.0,7.147,7.147,7.1003,7.1003,107600.0
2007-10-19 11:00:00,9.13,9.15,9.13,9.15,47600.0,7.1003,7.1159,7.1003,7.1159,47600.0
2007-10-19 11:05:00,9.15,9.19,9.15,9.19,55200.0,7.1159,7.147,7.1159,7.147,55200.0
2007-10-19 11:10:00,9.19,9.21,9.19,9.2,42400.0,7.147,7.1625,7.147,7.1548,42400.0
2007-10-19 11:15:00,9.21,9.21,9.2,9.21,37600.0,7.1625,7.1625,7.1548,7.1625,37600.0
2007-10-19 11:20:00,9.21,9.21,9.2,9.21,26000.0,7.1625,7.1625,7.1548,7.1625,26000.0
2007-10-19 11:25:00,9.21,9.24,9.21,9.24,40800.0,7.1625,7.1859,7.1625,7.1859,40800.0
2007-10-19 11:30:00,9.23,9.24,9.19,9.19,38400.0,7.1781,7.1859,7.147,7.147,38400.0
2007-10-19 11:35:00,9.19,9.24,9.19,9.24,58000.0,7.147,7.1859,7.147,7.1859,58000.0
2007-10-19 11:40:00,9.24,9.24,9.23,9.23,22800.0,7.1859,7.1859,7.1781,7.1781,22800.0
2007-10-19 11:45:00,9.23,9.23,9.22,9.23,27600.0,7.1781,7.1781,7.1703,7.1781,27600.0
2007-10-19 11:50:00,9.23,9.25,9.23,9.25,25600.0,7.1781,7.1936,7.1781,7.1936,25600.0
2007-10-19 11:55:00,9.25,9.26,9.24,9.24,30000.0,7.1936,7.2014,7.1859,7.1859,30000.0
2007-10-19 12:00:00,9.24,9.24,9.23,9.23,22000.0,7.1859,7.1859,7.1781,7.1781,22000.0
2007-10-19 12:05:00,9.23,9.24,9.23,9.24,30000.0,7.1781,7.1859,7.1781,7.1859,30000.0
2007-10-19 12:10:00,9.24,9.24,9.23,9.24,24000.0,7.1859,7.1859,7.1781,7.1859,24000.0
2007-10-19 12:15:00,9.24,9.25,9.24,9.24,31200.0,7.1859,7.1936,7.1859,7.1859,31200.0
2007-10-19 12:20:00,9.24,9.24,9.22,9.22,26800.0,7.1859,7.1859,7.1703,7.1703,26800.0
2007-10-19 12:25:00,9.22,9.22,9.2,9.2,42400.0,7.1703,7.1703,7.1548,7.1548,42400.0
2007-10-19 12:30:00,9.2,9.21,9.2,9.2,34800.0,7.1548,7.1625,7.1548,7.1548,34800.0
2007-10-19 12:35:00,9.2,9.2,9.19,9.19,25600.0,7.1548,7.1548,7.147,7.147,25600.0
2007-10-19 12:40:00,9.19,9.2,9.18,9.18,30000.0,7.147,7.1548,7.1392,7.1392,30000.0
2007-10-19 12:45:00,9.18,9.19,9.18,9.18,25200.0,7.1392,7.147,7.1392,7.1392,25200.0
2007-10-19 12:50:00,9.18,9.19,9.17,9.18,35200.0,7.1392,7.147,7.1314,7.1392,35200.0
2007-10-19 12:55:00,9.18,9.18,9.16,9.16,34800.0,7.1392,7.1392,7.1236,7.1236,34800.0
2007-10-19 13:00:00,9.16,9.16,9.15,9.15,43200.0,7.1236,7.1236,7.1159,7.1159,43200.0
2007-10-19 13:05:00,9.15,9.15,9.15,9.15,32000.0,7.1159,7.1159,7.1159,7.1159,32000.0
2007-10-19 13:10:00,9.15,9.15,9.15,9.15,33200.0,7.1159,7.1159,7.1159,7.1159,33200.0
2007-10-19 13:15:00,9.15,9.15,9.15,9.15,23200.0,7.1159,7.1159,7.1159,7.1159,23200.0
2007-10-19 13:20:00,9.15,9.15,9.14,9.14,34800.0,7.1159,7.1159,7.1081,7.1081,34800.0
2007-10-19 13:25:00,9.14,9.14,9.13,9.13,54400.0,7.1081,7.1081,7.1003,7.1003,54400.0
2007-10-19 13:30:00,9.13,9.14,9.13,9.13,32400.0,7.1003,7.1081,7.1003,7.1003,32400.0
2007-10-19 13:35:00,9.13,9.14,9.13,9.13,18000.0,7.1003,7.1081,7.1003,7.1003,18000.0
2007-10-19 13:40:00,9.13,9.15,9.13,9.15,20400.0,7.1003,7.1159,7.1003,7.1159,20400.0
2007-10-19 13:45:00,9.15,9.15,9.15,9.15,26000.0,7.1159,7.1159,7.1159,7.1159,26000.0
2007-10-19 13:50:00,9.15,9.15,9.15,9.15,28400.0,7.1159,7.1159,7.1159,7.1159,28400.0
2007-10-19 13:55:00,9.15,9.16,9.14,9.15,30000.0,7.1159,7.1236,7.1081,7.1159,30000.0
2007-10-19 14:00:00,9.15,9.15,9.13,9.13,30800.0,7.1159,7.1159,7.1003,7.1003,30800.0
2007-10-19 14:05:00,9.13,9.15,9.13,9.15,37200.0,7.1003,7.1159,7.1003,7.1159,37200.0
2007-10-19 14:10:00,9.15,9.15,9.12,9.12,64800.0,7.1159,7.1159,7.0925,7.0925,64800.0
2007-10-19 14:15:00,9.12,9.12,9.1,9.1,77200.0,7.0925,7.0925,7.077,7.077,77200.0
2007-10-19 14:20:00,9.1,9.11,9.08,9.11,82400.0,7.077,7.0848,7.0614,7.0848,82400.0
2007-10-19 14:25:00,9.11,9.12,9.11,9.12,63200.0,7.0848,7.0925,7.0848,7.0925,63200.0
2007-10-19 14:30:00,9.12,9.12,9.11,9.12,30400.0,7.0925,7.0925,7.0848,7.0925,30400.0
2007-10-19 14:35:00,9.12,9.12,9.11,9.12,54400.0,7.0925,7.0925,7.0848,7.0925,54400.0
2007-10-19 14:40:00,9.12,9.13,9.12,9.12,50000.0,7.0925,7.1003,7.0925,7.0925,50000.0
2007-10-19 14:45:00,9.13,9.13,9.12,9.13,34800.0,7.1003,7.1003,7.0925,7.1003,34800.0
2007-10-19 14:50:00,9.13,9.14,9.11,9.12,47600.0,7.1003,7.1081,7.0848,7.0925,47600.0
2007-10-19 14:55:00,9.12,9.12,9.1,9.12,46800.0,7.0925,7.0925,7.077,7.0925,46800.0
2007-10-19 15:00:00,9.12,9.13,9.11,9.11,46400.0,7.0925,7.1003,7.0848,7.0848,46400.0
2007-10-19 15:05:00,9.11,9.13,9.11,9.13,36400.0,7.0848,7.1003,7.0848,7.1003,36400.0
2007-10-19 15:10:00,9.13,9.13,9.12,9.13,63600.0,7.1003,7.1003,7.0925,7.1003,63600.0
2007-10-19 15:15:00,9.13,9.13,9.1,9.11,84400.0,7.1003,7.1003,7.077,7.0848,84400.0
2007-10-19 15:20:00,9.11,9.11,9.08,9.09,108400.0,7.0848,7.0848,7.0614,7.0692,108400.0
2007-10-19 15:25:00,9.09,9.1,9.08,9.09,46400.0,7.0692,7.077,7.0614,7.0692,46400.0
2007-10-19 15:30:00,9.09,9.09,9.06,9.09,106800.0,7.0692,7.0692,7.0459,7.0692,106800.0
2007-10-19 15:35:00,9.09,9.12,9.08,9.12,105600.0,7.0692,7.0925,7.0614,7.0925,105600.0
2007-10-19 15:40:00,9.11,9.12,9.1,9.1,91600.0,7.0848,7.0925,7.077,7.077,91600.0
2007-10-19 15:45:00,9.1,9.1,9.06,9.07,94400.0,7.077,7.077,7.0459,7.0537,94400.0
2007-10-19 15:50:00,9.06,9.07,9.06,9.07,140400.0,7.0459,7.0537,7.0459,7.0537,140400.0
2007-10-19 15:55:00,9.07,9.07,9.04,9.04,316000.0,7.0537,7.0537,7.0303,7.0303,316000.0
2007-10-22 09:30:00,9.05,9.07,8.95,8.99,311200.0,7.0381,7.0537,6.9603,6.9914,311200.0
2007-10-22 09:35:00,8.99,9.05,8.97,8.99,94800.0,6.9914,7.0381,6.9759,6.9914,94800.0
2007-10-22 09:40:00,8.98,8.98,8.92,8.97,181200.0,6.9837,6.9837,6.937,6.9759,181200.0
2007-10-22 09:45:00,8.97,9.0,8.95,9.0,136800.0,6.9759,6.9992,6.9603,6.9992,136800.0
2007-10-22 09:50:00,9.01,9.06,8.99,9.05,106400.0,7.007,7.0459,6.9914,7.0381,106400.0
2007-10-22 09:55:00,9.06,9.07,9.05,9.06,55200.0,7.0459,7.0537,7.0381,7.0459,55200.0
2007-10-22 10:00:00,9.06,9.07,9.04,9.04,61200.0,7.0459,7.0537,7.0303,7.0303,61200.0
2007-10-22 10:05:00,9.04,9.05,9.03,9.04,74800.0,7.0303,7.0381,7.0226,7.0303,74800.0
2007-10-22 10:10:00,9.04,9.09,9.04,9.08,131600.0,7.0303,7.0692,7.0303,7.0614,131600.0
2007-10-22 10:15:00,9.09,9.11,9.08,9.09,100000.0,7.0692,7.0848,7.0614,7.0692,100000.0
2007-10-22 10:20:00,9.09,9.09,9.05,9.05,100800.0,7.0692,7.0692,7.0381,7.0381,100800.0
2007-10-22 10:25:00,9.05,9.07,9.05,9.06,127200.0,7.0381,7.0537,7.0381,7.0459,127200.0
2007-10-22 10:30:00,9.06,9.08,9.04,9.04,76400.0,7.0459,7.0614,7.0303,7.0303,76400.0
2007-10-22 10:35:00,9.04,9.05,9.03,9.05,54400.0,7.0303,7.0381,7.0226,7.0381,54400.0
2007-10-22 10:40:00,9.05,9.06,9.04,9.06,50800.0,7.0381,7.0459,7.0303,7.0459,50800.0
2007-10-22 10:45:00,9.06,9.06,9.05,9.05,48400.0,7.0459,7.0459,7.0381,7.0381,48400.0
2007-10-22 10:50:00,9.05,9.05,9.03,9.03,156400.0,7.0381,7.0381,7.0226,7.0226,156400.0
2007-10-22 10:55:00,9.03,9.04,9.01,9.04,74800.0,7.0226,7.0303,7.007,7.0303,74800.0
2007-10-22 11:00:00,9.04,9.06,9.02,9.03,84800.0,7.0303,7.0459,7.0148,7.0226,84800.0
2007-10-22 11:05:00,9.03,9.05,9.02,9.04,57600.0,7.0226,7.0381,7.0148,7.0303,57600.0
2007-10-22 11:10:00,9.04,9.06,9.03,9.04,54400.0,7.0303,7.0459,7.0226,7.0303,54400.0
2007-10-22 11:15:00,9.04,9.06,9.04,9.06,34400.0,7.0303,7.0459,7.0303,7.0459,34400.0
2007-10-22 11:20:00,9.06,9.08,9.05,9.07,36000.0,7.0459,7.0614,7.0381,7.0537,36000.0
2007-10-22 11:25:00,9.07,9.08,9.05,9.06,60000.0,7.0537,7.0614,7.0381,7.0459,60000.0
2007-10-22 11:30:00,9.06,9.09,9.06,9.09,47600.0,7.0459,7.0692,7.0459,7.0692,47600.0
2007-10-22 11:35:00,9.09,9.09,9.07,9.07,45200.0,7.0692,7.0692,7.0537,7.0537,45200.0
2007-10-22 11:40:00,9.07,9.08,9.06,9.06,42000.0,7.0537,7.0614,7.0459,7.0459,42000.0
2007-10-22 11:45:00,9.07,9.07,9.04,9.07,62400.0,7.0537,7.0537,7.0303,7.0537,62400.0
2007-10-22 11:50:00,9.08,9.08,9.06,9.08,66400.0,7.0614,7.0614,7.0459,7.0614,66400.0
2007-10-22 11:55:00,9.08,9.11,9.08,9.11,62800.0,7.0614,7.0848,7.0614,7.0848,62800.0
2007-10-22 12:00:00,9.11,9.11,9.07,9.07,110000.0,7.0848,7.0848,7.0537,7.0537,110000.0
2007-10-22 12:05:00,9.07,9.08,9.07,9.08,46800.0,7.0537,7.0614,7.0537,7.0614,46800.0
2007-10-22 12:10:00,9.08,9.08,9.07,9.07,22000.0,7.0614,7.0614,7.0537,7.0537,22000.0
2007-10-22 12:15:00,9.07,9.07,9.06,9.07,32000.0,7.0537,7.0537,7.0459,7.0537,32000.0
2007-10-22 12:20:00,9.07,9.07,9.05,9.06,40400.0,7.0537,7.0537,7.0381,7.0459,40400.0
2007-10-22 12:25:00,9.06,9.09,9.06,9.08,32400.0,7.0459,7.0692,7.0459,7.0614,32400.0
2007-10-22 12:30:00,9.08,9.09,9.08,9.09,36800.0,7.0614,7.0692,7.0614,7.0692,36800.0
2007-10-22 12:35:00,9.09,9.09,9.07,9.07,26400.0,7.0692,7.0692,7.0537,7.0537,26400.0
2007-10-22 12:40:00,9.07,9.07,9.05,9.06,40800.0,7.0537,7.0537,7.0381,7.0459,40800.0
2007-10-22 12:45:00,9.06,9.09,9.06,9.09,35200.0,7.0459,7.0692,7.0459,7.0692,35200.0
2007-10-22 12:50:00,9.09,9.12,9.09,9.11,65600.0,7.0692,7.0925,7.0692,7.0848,65600.0
2007-10-22 12:55:00,9.12,9.14,9.11,9.14,56800.0,7.0925,7.1081,7.0848,7.1081,56800.0
2007-10-22 13:00:00,9.14,9.15,9.12,9.15,50800.0,7.1081,7.1159,7.0925,7.1159,50800.0
2007-10-22 13:05:00,9.14,9.15,9.13,9.13,70000.0,7.1081,7.1159,7.1003,7.1003,70000.0
2007-10-22 13:10:00,9.13,9.13,9.11,9.12,90800.0,7.1003,7.1003,7.0848,7.0925,90800.0
2007-10-22 13:15:00,9.12,9.12,9.11,9.12,64400.0,7.0925,7.0925,7.0848,7.0925,64400.0
2007-10-22 13:20:00,9.12,9.12,9.1,9.1,53600.0,7.0925,7.0925,7.077,7.077,53600.0
2007-10-22 13:25:00,9.1,9.11,9.1,9.11,42400.0,7.077,7.0848,7.077,7.0848,42400.0
2007-10-22 13:30:00,9.11,9.11,9.1,9.1,38400.0,7.0848,7.0848,7.077,7.077,38400.0
2007-10-22 13:35:00,9.1,9.11,9.09,9.1,37200.0,7.077,7.0848,7.0692,7.077,37200.0
2007-10-22 13:40:00,9.1,9.1,9.09,9.09,50000.0,7.077,7.077,7.0692,7.0692,50000.0
2007-10-22 13:45:00,9.09,9.09,9.08,9.09,70000.0,7.0692,7.0692,7.0614,7.0692,70000.0
2007-10-22 13:50:00,9.09,9.1,9.07,9.07,42000.0,7.0692,7.077,7.0537,7.0537,42000.0
2007-10-22 13:55:00,9.07,9.08,9.07,9.07,31200.0,7.0537,7.0614,7.0537,7.0537,31200.0
2007-10-22 14:00:00,9.07,9.08,9.07,9.08,29600.0,7.0537,7.0614,7.0537,7.0614,29600.0
2007-10-22 14:05:00,9.08,9.09,9.08,9.09,35200.0,7.0614,7.0692,7.0614,7.0692,35200.0
2007-10-22 14:10:00,9.09,9.11,9.09,9.1,50400.0,7.0692,7.0848,7.0692,7.077,50400.0
2007-10-22 14:15:00,9.1,9.1,9.1,9.1,77200.0,7.077,7.077,7.077,7.077,77200.0
2007-10-22 14:20:00,9.1,9.11,9.1,9.11,31200.0,7.077,7.0848,7.077,7.0848,31200.0
2007-10-22 14:25:00,9.11,9.11,9.08,9.08,51600.0,7.0848,7.0848,7.0614,7.0614,51600.0
2007-10-22 14:30:00,9.08,9.09,9.08,9.09,28000.0,7.0614,7.0692,7.0614,7.0692,28000.0
2007-10-22 14:35:00,9.09,9.09,9.06,9.06,38400.0,7.0692,7.0692,7.0459,7.0459,38400.0
2007-10-22 14:40:00,9.06,9.09,9.06,9.09,56800.0,7.0459,7.0692,7.0459,7.0692,56800.0
2007-10-22 14:45:00,9.09,9.09,9.07,9.08,26400.0,7.0692,7.0692,7.0537,7.0614,26400.0
2007-10-22 14:50:00,9.08,9.08,9.06,9.06,37600.0,7.0614,7.0614,7.0459,7.0459,37600.0
2007-10-22 14:55:00,9.07,9.07,9.06,9.06,37600.0,7.0537,7.0537,7.0459,7.0459,37600.0
2007-10-22 15:00:00,9.06,9.08,9.04,9.04,60800.0,7.0459,7.0614,7.0303,7.0303,60800.0
2007-10-22 15:05:00,9.04,9.06,9.04,9.06,51600.0,7.0303,7.0459,7.0303,7.0459,51600.0
2007-10-22 15:10:00,9.06,9.06,9.05,9.06,59200.0,7.0459,7.0459,7.0381,7.0459,59200.0
2007-10-22 15:15:00,9.06,9.07,9.05,9.05,56000.0,7.0459,7.0537,7.0381,7.0381,56000.0
2007-10-22 15:20:00,9.06,9.06,9.05,9.06,40800.0,7.0459,7.0459,7.0381,7.0459,40800.0
2007-10-22 15:25:00,9.06,9.07,9.05,9.06,67200.0,7.0459,7.0537,7.0381,7.0459,67200.0
2007-10-22 15:30:00,9.07,9.09,9.07,9.09,76800.0,7.0537,7.0692,7.0537,7.0692,76800.0
2007-10-22 15:35:00,9.09,9.09,9.08,9.09,73200.0,7.0692,7.0692,7.0614,7.0692,73200.0
2007-10-22 15:40:00,9.09,9.11,9.08,9.1,138400.0,7.0692,7.0848,7.0614,7.077,138400.0
2007-10-22 15:45:00,9.1,9.11,9.1,9.1,78400.0,7.077,7.0848,7.077,7.077,78400.0
2007-10-22 15:50:00,9.1,9.12,9.1,9.11,88800.0,7.077,7.0925,7.077,7.0848,88800.0
2007-10-22 15:55:00,9.11,9.12,9.1,9.11,161200.0,7.0848,7.0925,7.077,7.0848,161200.0
2007-10-23 09:30:00,9.0,9.04,8.97,8.98,202000.0,6.9992,7.0303,6.9759,6.9837,202000.0
2007-10-23 09:35:00,8.99,8.99,8.95,8.95,108400.0,6.9914,6.9914,6.9603,6.9603,108400.0
2007-10-23 09:40:00,8.95,8.96,8.92,8.93,130400.0,6.9603,6.9681,6.937,6.9448,130400.0
2007-10-23 09:45:00,8.93,8.93,8.91,8.92,72400.0,6.9448,6.9448,6.9292,6.937,72400.0
2007-10-23 09:50:00,8.92,8.97,8.91,8.96,75600.0,6.937,6.9759,6.9292,6.9681,75600.0
2007-10-23 09:55:00,8.96,8.99,8.96,8.97,113600.0,6.9681,6.9914,6.9681,6.9759,113600.0
2007-10-23 10:00:00,8.97,9.0,8.97,8.99,86800.0,6.9759,6.9992,6.9759,6.9914,86800.0
2007-10-23 10:05:00,8.99,9.02,8.99,9.01,157600.0,6.9914,7.0148,6.9914,7.007,157600.0
2007-10-23 10:10:00,9.01,9.02,8.99,9.0,65600.0,7.007,7.0148,6.9914,6.9992,65600.0
2007-10-23 10:15:00,9.0,9.0,8.95,8.96,94800.0,6.9992,6.9992,6.9603,6.9681,94800.0
2007-10-23 10:20:00,8.96,8.96,8.93,8.95,116400.0,6.9681,6.9681,6.9448,6.9603,116400.0
2007-10-23 10:25:00,8.95,8.99,8.95,8.98,67600.0,6.9603,6.9914,6.9603,6.9837,67600.0
2007-10-23 10:30:00,8.98,8.99,8.97,8.99,39200.0,6.9837,6.9914,6.9759,6.9914,39200.0
2007-10-23 10:35:00,8.99,8.99,8.97,8.97,59200.0,6.9914,6.9914,6.9759,6.9759,59200.0
2007-10-23 10:40:00,8.97,8.97,8.95,8.95,50000.0,6.9759,6.9759,6.9603,6.9603,50000.0
2007-10-23 10:45:00,8.95,8.97,8.94,8.97,34400.0,6.9603,6.9759,6.9526,6.9759,34400.0
2007-10-23 10:50:00,8.97,8.97,8.95,8.95,39200.0,6.9759,6.9759,6.9603,6.9603,39200.0
2007-10-23 10:55:00,8.95,8.95,8.94,8.95,73600.0,6.9603,6.9603,6.9526,6.9603,73600.0
2007-10-23 11:00:00,8.95,8.96,8.94,8.95,72000.0,6.9603,6.9681,6.9526,6.9603,72000.0
2007-10-23 11:05:00,8.95,8.95,8.93,8.93,49200.0,6.9603,6.9603,6.9448,6.9448,49200.0
2007-10-23 11:10:00,8.93,8.93,8.9,8.9,58000.0,6.9448,6.9448,6.9215,6.9215,58000.0
2007-10-23 11:15:00,8.9,8.94,8.9,8.93,44800.0,6.9215,6.9526,6.9215,6.9448,44800.0
2007-10-23 11:20:00,8.93,8.94,8.9,8.9,56400.0,6.9448,6.9526,6.9215,6.9215,56400.0
2007-10-23 11:25:00,8.9,8.92,8.9,8.92,49600.0,6.9215,6.937,6.9215,6.937,49600.0
2007-10-23 11:30:00,8.92,8.92,8.88,8.89,92400.0,6.937,6.937,6.9059,6.9137,92400.0
2007-10-23 11:35:00,8.89,8.92,8.89,8.92,38400.0,6.9137,6.937,6.9137,6.937,38400.0
2007-10-23 11:40:00,8.92,8.92,8.91,8.92,29200.0,6.937,6.937,6.9292,6.937,29200.0
2007-10-23 11:45:00,8.92,8.94,8.92,8.93,37600.0,6.937,6.9526,6.937,6.9448,37600.0
2007-10-23 11:50:00,8.93,8.95,8.93,8.95,30800.0,6.9448,6.9603,6.9448,6.9603,30800.0
2007-10-23 11:55:00,8.95,8.95,8.94,8.94,26000.0,6.9603,6.9603,6.9526,6.9526,26000.0
2007-10-23 12:00:00,8.94,8.94,8.93,8.94,64000.0,6.9526,6.9526,6.9448,6.9526,64000.0
2007-10-23 12:05:00,8.94,8.94,8.91,8.91,31600.0,6.9526,6.9526,6.9292,6.9292,31600.0
2007-10-23 12:10:00,8.91,8.92,8.91,8.92,21200.0,6.9292,6.937,6.9292,6.937,21200.0
2007-10-23 12:15:00,8.92,8.92,8.91,8.92,32800.0,6.937,6.937,6.9292,6.937,32800.0
2007-10-23 12:20:00,8.92,8.93,8.92,8.93,44400.0,6.937,6.9448,6.937,6.9448,44400.0
2007-10-23 12:25:00,8.93,8.93,8.93,8.93,31600.0,6.9448,6.9448,6.9448,6.9448,31600.0
2007-10-23 12:30:00,8.93,8.94,8.93,8.94,36800.0,6.9448,6.9526,6.9448,6.9526,36800.0
2007-10-23 12:35:00,8.94,8.94,8.92,8.93,48800.0,6.9526,6.9526,6.937,6.9448,48800.0
2007-10-23 12:40:00,8.93,8.93,8.93,8.93,19200.0,6.9448,6.9448,6.9448,6.9448,19200.0
2007-10-23 12:45:00,8.93,8.93,8.93,8.93,21200.0,6.9448,6.9448,6.9448,6.9448,21200.0
2007-10-23 12:50:00,8.93,8.93,8.92,8.93,49600.0,6.9448,6.9448,6.937,6.9448,49600.0
2007-10-23 12:55:00,8.93,8.93,8.9,8.9,26400.0,6.9448,6.9448,6.9215,6.9215,26400.0
2007-10-23 13:00:00,8.9,8.9,8.9,8.9,54000.0,6.9215,6.9215,6.9215,6.9215,54000.0
2007-10-23 13:05:00,8.9,8.9,8.9,8.9,26400.0,6.9215,6.9215,6.9215,6.9215,26400.0
2007-10-23 13:10:00,8.9,8.91,8.9,8.91,23600.0,6.9215,6.9292,6.9215,6.9292,23600.0
2007-10-23 13:15:00,8.91,8.93,8.91,8.93,42000.0,6.9292,6.9448,6.9292,6.9448,42000.0
2007-10-23 13:20:00,8.93,8.93,8.93,8.93,25600.0,6.9448,6.9448,6.9448,6.9448,25600.0
2007-10-23 13:25:00,8.93,8.93,8.92,8.93,24400.0,6.9448,6.9448,6.937,6.9448,24400.0
2007-10-23 13:30:00,8.93,8.93,8.93,8.93,30000.0,6.9448,6.9448,6.9448,6.9448,30000.0
2007-10-23 13:35:00,8.93,8.94,8.93,8.94,30000.0,6.9448,6.9526,6.9448,6.9526,30000.0
2007-10-23 13:40:00,8.94,8.95,8.94,8.95,20400.0,6.9526,6.9603,6.9526,6.9603,20400.0
2007-10-23 13:45:00,8.95,8.96,8.93,8.93,41600.0,6.9603,6.9681,6.9448,6.9448,41600.0
2007-10-23 13:50:00,8.93,8.93,8.93,8.93,62000.0,6.9448,6.9448,6.9448,6.9448,62000.0
2007-10-23 13:55:00,8.93,8.93,8.93,8.93,24800.0,6.9448,6.9448,6.9448,6.9448,24800.0
2007-10-23 14:00:00,8.93,8.95,8.93,8.95,56000.0,6.9448,6.9603,6.9448,6.9603,56000.0
2007-10-23 14:05:00,8.95,8.95,8.94,8.94,36400.0,6.9603,6.9603,6.9526,6.9526,36400.0
2007-10-23 14:10:00,8.94,8.95,8.94,8.94,42000.0,6.9526,6.9603,6.9526,6.9526,42000.0
2007-10-23 14:15:00,8.94,8.95,8.93,8.95,43600.0,6.9526,6.9603,6.9448,6.9603,43600.0
2007-10-23 14:20:00,8.95,8.96,8.95,8.96,40400.0,6.9603,6.9681,6.9603,6.9681,40400.0
2007-10-23 14:25:00,8.96,8.97,8.95,8.95,63600.0,6.9681,6.9759,6.9603,6.9603,63600.0
2007-10-23 14:30:00,8.95,8.97,8.94,8.94,68000.0,6.9603,6.9759,6.9526,6.9526,68000.0
2007-10-23 14:35:00,8.94,8.95,8.94,8.94,44800.0,6.9526,6.9603,6.9526,6.9526,44800.0
2007-10-23 14:40:00,8.94,8.95,8.93,8.94,30800.0,6.9526,6.9603,6.9448,6.9526,30800.0
2007-10-23 14:45:00,8.94,8.94,8.93,8.93,34800.0,6.9526,6.9526,6.9448,6.9448,34800.0
2007-10-23 14:50:00,8.93,8.95,8.93,8.95,37200.0,6.9448,6.9603,6.9448,6.9603,37200.0
2007-10-23 14:55:00,8.95,8.95,8.94,8.94,63200.0,6.9603,6.9603,6.9526,6.9526,63200.0
2007-10-23 15:00:00,8.94,8.95,8.94,8.95,41200.0,6.9526,6.9603,6.9526,6.9603,41200.0
2007-10-23 15:05:00,8.95,8.96,8.94,8.94,59200.0,6.9603,6.9681,6.9526,6.9526,59200.0
2007-10-23 15:10:00,8.94,8.95,8.94,8.94,28800.0,6.9526,6.9603,6.9526,6.9526,28800.0
2007-10-23 15:15:00,8.94,8.95,8.94,8.94,42800.0,6.9526,6.9603,6.9526,6.9526,42800.0
2007-10-23 15:20:00,8.94,8.95,8.94,8.95,47600.0,6.9526,6.9603,6.9526,6.9603,47600.0
2007-10-23 15:25:00,8.94,8.97,8.94,8.97,54800.0,6.9526,6.9759,6.9526,6.9759,54800.0
2007-10-23 15:30:00,8.97,8.98,8.97,8.97,80400.0,6.9759,6.9837,6.9759,6.9759,80400.0
2007-10-23 15:35:00,8.97,8.97,8.96,8.97,63600.0,6.9759,6.9759,6.9681,6.9759,63600.0
2007-10-23 15:40:00,8.97,8.99,8.97,8.99,90800.0,6.9759,6.9914,6.9759,6.9914,90800.0
2007-10-23 15:45:00,8.99,9.0,8.97,8.97,98400.0,6.9914,6.9992,6.9759,6.9759,98400.0
2007-10-23 15:50:00,8.97,8.98,8.96,8.97,92000.0,6.9759,6.9837,6.9681,6.9759,92000.0
2007-10-23 15:55:00,8.97,8.99,8.97,8.99,241600.0,6.9759,6.9914,6.9759,6.9914,241600.0
2007-10-24 09:30:00,8.93,8.99,8.93,8.97,92800.0,6.9448,6.9914,6.9448,6.9759,92800.0
2007-10-24 09:35:00,8.97,9.01,8.97,9.0,95200.0,6.9759,7.007,6.9759,6.9992,95200.0
2007-10-24 09:40:00,9.0,9.01,8.95,8.97,88400.0,6.9992,7.007,6.9603,6.9759,88400.0
2007-10-24 09:45:00,8.97,8.99,8.96,8.97,65600.0,6.9759,6.9914,6.9681,6.9759,65600.0
2007-10-24 09:50:00,8.96,8.97,8.95,8.95,79600.0,6.9681,6.9759,6.9603,6.9603,79600.0
2007-10-24 09:55:00,8.96,8.96,8.92,8.94,95600.0,6.9681,6.9681,6.937,6.9526,95600.0
2007-10-24 10:00:00,8.92,8.93,8.9,8.91,66000.0,6.937,6.9448,6.9215,6.9292,66000.0
2007-10-24 10:05:00,8.91,8.95,8.91,8.94,33200.0,6.9292,6.9603,6.9292,6.9526,33200.0
2007-10-24 10:10:00,8.94,8.95,8.91,8.92,264000.0,6.9526,6.9603,6.9292,6.937,264000.0
2007-10-24 10:15:00,8.93,8.96,8.93,8.96,42000.0,6.9448,6.9681,6.9448,6.9681,42000.0
2007-10-24 10:20:00,8.96,8.96,8.94,8.95,59600.0,6.9681,6.9681,6.9526,6.9603,59600.0
2007-10-24 10:25:00,8.95,8.95,8.93,8.94,76000.0,6.9603,6.9603,6.9448,6.9526,76000.0
2007-10-24 10:30:00,8.94,8.95,8.93,8.93,44400.0,6.9526,6.9603,6.9448,6.9448,44400.0
2007-10-24 10:35:00,8.93,8.94,8.92,8.93,54000.0,6.9448,6.9526,6.937,6.9448,54000.0
2007-10-24 10:40:00,8.93,8.93,8.87,8.9,88400.0,6.9448,6.9448,6.8981,6.9215,88400.0
2007-10-24 10:45:00,8.91,8.91,8.86,8.88,67600.0,6.9292,6.9292,6.8903,6.9059,67600.0
2007-10-24 10:50:00,8.88,8.9,8.88,8.89,92000.0,6.9059,6.9215,6.9059,6.9137,92000.0
2007-10-24 10:55:00,8.89,8.89,8.88,8.88,62400.0,6.9137,6.9137,6.9059,6.9059,62400.0
2007-10-24 11:00:00,8.88,8.88,8.88,8.88,62000.0,6.9059,6.9059,6.9059,6.9059,62000.0
2007-10-24 11:05:00,8.88,8.88,8.87,8.88,52000.0,6.9059,6.9059,6.8981,6.9059,52000.0
2007-10-24 11:10:00,8.88,8.88,8.85,8.86,52800.0,6.9059,6.9059,6.8826,6.8903,52800.0
2007-10-24 11:15:00,8.86,8.88,8.84,8.84,68000.0,6.8903,6.9059,6.8748,6.8748,68000.0
2007-10-24 11:20:00,8.85,8.87,8.84,8.87,68000.0,6.8826,6.8981,6.8748,6.8981,68000.0
2007-10-24 11:25:00,8.87,8.87,8.85,8.87,66000.0,6.8981,6.8981,6.8826,6.8981,66000.0
2007-10-24 11:30:00,8.87,8.87,8.83,8.85,66400.0,6.8981,6.8981,6.867,6.8826,66400.0
2007-10-24 11:35:00,8.85,8.86,8.84,8.86,42000.0,6.8826,6.8903,6.8748,6.8903,42000.0
2007-10-24 11:40:00,8.86,8.86,8.85,8.86,27200.0,6.8903,6.8903,6.8826,6.8903,27200.0
2007-10-24 11:45:00,8.86,8.87,8.85,8.87,43600.0,6.8903,6.8981,6.8826,6.8981,43600.0
2007-10-24 11:50:00,8.87,8.87,8.85,8.86,53600.0,6.8981,6.8981,6.8826,6.8903,53600.0
2007-10-24 11:55:00,8.86,8.86,8.85,8.85,37600.0,6.8903,6.8903,6.8826,6.8826,37600.0
2007-10-24 12:00:00,8.85,8.86,8.84,8.84,58400.0,6.8826,6.8903,6.8748,6.8748,58400.0
2007-10-24 12:05:00,8.85,8.86,8.84,8.86,74000.0,6.8826,6.8903,6.8748,6.8903,74000.0
2007-10-24 12:10:00,8.87,8.87,8.85,8.86,42400.0,6.8981,6.8981,6.8826,6.8903,42400.0
2007-10-24 12:15:00,8.86,8.86,8.84,8.85,32400.0,6.8903,6.8903,6.8748,6.8826,32400.0
2007-10-24 12:20:00,8.85,8.85,8.83,8.84,56000.0,6.8826,6.8826,6.867,6.8748,56000.0
2007-10-24 12:25:00,8.84,8.85,8.83,8.83,102400.0,6.8748,6.8826,6.867,6.867,102400.0
2007-10-24 12:30:00,8.83,8.86,8.83,8.85,55600.0,6.867,6.8903,6.867,6.8826,55600.0
2007-10-24 12:35:00,8.85,8.85,8.84,8.85,28400.0,6.8826,6.8826,6.8748,6.8826,28400.0
2007-10-24 12:40:00,8.85,8.86,8.84,8.86,72400.0,6.8826,6.8903,6.8748,6.8903,72400.0
2007-10-24 12:45:00,8.86,8.86,8.85,8.85,41600.0,6.8903,6.8903,6.8826,6.8826,41600.0
2007-10-24 12:50:00,8.85,8.85,8.82,8.82,48800.0,6.8826,6.8826,6.8592,6.8592,48800.0
2007-10-24 12:55:00,8.82,8.83,8.82,8.83,34000.0,6.8592,6.867,6.8592,6.867,34000.0
2007-10-24 13:00:00,8.84,8.85,8.82,8.83,52000.0,6.8748,6.8826,6.8592,6.867,52000.0
2007-10-24 13:05:00,8.83,8.84,8.82,8.83,48000.0,6.867,6.8748,6.8592,6.867,48000.0
2007-10-24 13:10:00,8.83,8.83,8.82,8.82,50400.0,6.867,6.867,6.8592,6.8592,50400.0
2007-10-24 13:15:00,8.83,8.83,8.81,8.82,44000.0,6.867,6.867,6.8515,6.8592,44000.0
2007-10-24 13:20:00,8.82,8.83,8.81,8.83,36400.0,6.8592,6.867,6.8515,6.867,36400.0
2007-10-24 13:25:00,8.83,8.85,8.82,8.84,44000.0,6.867,6.8826,6.8592,6.8748,44000.0
2007-10-24 13:30:00,8.83,8.83,8.82,8.83,32000.0,6.867,6.867,6.8592,6.867,32000.0
2007-10-24 13:35:00,8.83,8.83,8.81,8.81,42800.0,6.867,6.867,6.8515,6.8515,42800.0
2007-10-24 13:40:00,8.81,8.81,8.8,8.8,56400.0,6.8515,6.8515,6.8437,6.8437,56400.0
2007-10-24 13:45:00,8.8,8.81,8.8,8.81,43600.0,6.8437,6.8515,6.8437,6.8515,43600.0
2007-10-24 13:50:00,8.81,8.81,8.8,8.8,45600.0,6.8515,6.8515,6.8437,6.8437,45600.0
2007-10-24 13:55:00,8.8,8.8,8.79,8.79,68800.0,6.8437,6.8437,6.8359,6.8359,68800.0
2007-10-24 14:00:00,8.79,8.79,8.78,8.78,72400.0,6.8359,6.8359,6.8281,6.8281,72400.0
2007-10-24 14:05:00,8.78,8.79,8.78,8.78,92400.0,6.8281,6.8359,6.8281,6.8281,92400.0
2007-10-24 14:10:00,8.78,8.78,8.76,8.77,49200.0,6.8281,6.8281,6.8126,6.8204,49200.0
2007-10-24 14:15:00,8.77,8.79,8.77,8.79,48400.0,6.8204,6.8359,6.8204,6.8359,48400.0
2007-10-24 14:20:00,8.79,8.83,8.79,8.82,102800.0,6.8359,6.867,6.8359,6.8592,102800.0
2007-10-24 14:25:00,8.82,8.86,8.81,8.84,113600.0,6.8592,6.8903,6.8515,6.8748,113600.0
2007-10-24 14:30:00,8.84,8.88,8.84,8.87,97200.0,6.8748,6.9059,6.8748,6.8981,97200.0
2007-10-24 14:35:00,8.87,8.87,8.85,8.86,50000.0,6.8981,6.8981,6.8826,6.8903,50000.0
2007-10-24 14:40:00,8.86,8.86,8.84,8.84,26800.0,6.8903,6.8903,6.8748,6.8748,26800.0
2007-10-24 14:45:00,8.84,8.85,8.83,8.83,55200.0,6.8748,6.8826,6.867,6.867,55200.0
2007-10-24 14:50:00,8.84,8.85,8.81,8.82,75600.0,6.8748,6.8826,6.8515,6.8592,75600.0
2007-10-24 14:55:00,8.83,8.85,8.81,8.83,160800.0,6.867,6.8826,6.8515,6.867,160800.0
2007-10-24 15:00:00,8.83,8.86,8.83,8.86,91200.0,6.867,6.8903,6.867,6.8903,91200.0
2007-10-24 15:05:00,8.86,8.86,8.83,8.86,92000.0,6.8903,6.8903,6.867,6.8903,92000.0
2007-10-24 15:10:00,8.86,8.88,8.82,8.87,122000.0,6.8903,6.9059,6.8592,6.8981,122000.0
2007-10-24 15:15:00,8.87,8.87,8.82,8.84,269600.0,6.8981,6.8981,6.8592,6.8748,269600.0
2007-10-24 15:20:00,8.84,8.86,8.82,8.83,122400.0,6.8748,6.8903,6.8592,6.867,122400.0
2007-10-24 15:25:00,8.83,8.85,8.8,8.85,192400.0,6.867,6.8826,6.8437,6.8826,192400.0
2007-10-24 15:30:00,8.85,8.85,8.81,8.82,172000.0,6.8826,6.8826,6.8515,6.8592,172000.0
2007-10-24 15:35:00,8.83,8.85,8.81,8.83,180000.0,6.867,6.8826,6.8515,6.867,180000.0
2007-10-24 15:40:00,8.82,8.85,8.82,8.83,129600.0,6.8592,6.8826,6.8592,6.867,129600.0
2007-10-24 15:45:00,8.83,8.84,8.8,8.83,196800.0,6.867,6.8748,6.8437,6.867,196800.0
2007-10-24 15:50:00,8.82,8.84,8.8,8.82,290800.0,6.8592,6.8748,6.8437,6.8592,290800.0
2007-10-24 15:55:00,8.82,8.83,8.75,8.83,1305600.0,6.8592,6.867,6.8048,6.867,1305600.0
2007-10-25 09:30:00,9.03,9.03,8.83,8.93,159200.0,7.0226,7.0226,6.867,6.9448,159200.0
2007-10-25 09:35:00,8.94,8.98,8.93,8.94,121200.0,6.9526,6.9837,6.9448,6.9526,121200.0
2007-10-25 09:40:00,8.95,9.02,8.95,9.0,96000.0,6.9603,7.0148,6.9603,6.9992,96000.0
2007-10-25 09:45:00,9.0,9.03,8.99,9.02,88800.0,6.9992,7.0226,6.9914,7.0148,88800.0
2007-10-25 09:50:00,9.02,9.02,8.99,8.99,70800.0,7.0148,7.0148,6.9914,6.9914,70800.0
2007-10-25 09:55:00,8.99,9.0,8.99,8.99,59600.0,6.9914,6.9992,6.9914,6.9914,59600.0
2007-10-25 10:00:00,8.99,9.06,8.99,9.06,88800.0,6.9914,7.0459,6.9914,7.0459,88800.0
2007-10-25 10:05:00,9.05,9.07,9.05,9.06,89200.0,7.0381,7.0537,7.0381,7.0459,89200.0
2007-10-25 10:10:00,9.07,9.1,9.06,9.09,120000.0,7.0537,7.077,7.0459,7.0692,120000.0
2007-10-25 10:15:00,9.09,9.14,9.08,9.14,111200.0,7.0692,7.1081,7.0614,7.1081,111200.0
2007-10-25 10:20:00,9.14,9.14,9.11,9.12,75600.0,7.1081,7.1081,7.0848,7.0925,75600.0
2007-10-25 10:25:00,9.12,9.14,9.11,9.14,48800.0,7.0925,7.1081,7.0848,7.1081,48800.0
2007-10-25 10:30:00,9.14,9.14,9.11,9.11,52400.0,7.1081,7.1081,7.0848,7.0848,52400.0
2007-10-25 10:35:00,9.11,9.12,9.1,9.1,73600.0,7.0848,7.0925,7.077,7.077,73600.0
2007-10-25 10:40:00,9.1,9.11,9.1,9.1,67200.0,7.077,7.0848,7.077,7.077,67200.0
2007-10-25 10:45:00,9.1,9.1,9.09,9.1,42400.0,7.077,7.077,7.0692,7.077,42400.0
2007-10-25 10:50:00,9.1,9.1,9.09,9.09,75200.0,7.077,7.077,7.0692,7.0692,75200.0
2007-10-25 10:55:00,9.1,9.11,9.09,9.09,46800.0,7.077,7.0848,7.0692,7.0692,46800.0
2007-10-25 11:00:00,9.09,9.1,9.07,9.07,92400.0,7.0692,7.077,7.0537,7.0537,92400.0
2007-10-25 11:05:00,9.07,9.08,9.06,9.06,63600.0,7.0537,7.0614,7.0459,7.0459,63600.0
2007-10-25 11:10:00,9.06,9.06,9.06,9.06,26800.0,7.0459,7.0459,7.0459,7.0459,26800.0
2007-10-25 11:15:00,9.06,9.06,9.04,9.04,41600.0,7.0459,7.0459,7.0303,7.0303,41600.0
2007-10-25 11:20:00,9.04,9.05,9.04,9.04,36800.0,7.0303,7.0381,7.0303,7.0303,36800.0
2007-10-25 11:25:00,9.04,9.04,9.04,9.04,28000.0,7.0303,7.0303,7.0303,7.0303,28000.0
2007-10-25 11:30:00,9.04,9.04,9.04,9.04,42000.0,7.0303,7.0303,7.0303,7.0303,42000.0
2007-10-25 11:35:00,9.04,9.04,9.01,9.01,35600.0,7.0303,7.0303,7.007,7.007,35600.0
2007-10-25 11:40:00,9.01,9.01,9.0,9.0,52800.0,7.007,7.007,6.9992,6.9992,52800.0
2007-10-25 11:45:00,9.0,9.0,8.99,8.99,33600.0,6.9992,6.9992,6.9914,6.9914,33600.0
2007-10-25 11:50:00,8.99,8.99,8.99,8.99,33200.0,6.9914,6.9914,6.9914,6.9914,33200.0
2007-10-25 11:55:00,8.99,8.99,8.93,8.93,182400.0,6.9914,6.9914,6.9448,6.9448,182400.0
2007-10-25 12:00:00,8.93,8.95,8.93,8.94,79200.0,6.9448,6.9603,6.9448,6.9526,79200.0
2007-10-25 12:05:00,8.94,8.95,8.94,8.94,120800.0,6.9526,6.9603,6.9526,6.9526,120800.0
2007-10-25 12:10:00,8.94,8.94,8.94,8.94,36800.0,6.9526,6.9526,6.9526,6.9526,36800.0
2007-10-25 12:15:00,8.95,8.96,8.95,8.95,66400.0,6.9603,6.9681,6.9603,6.9603,66400.0
2007-10-25 12:20:00,8.95,8.95,8.93,8.94,78800.0,6.9603,6.9603,6.9448,6.9526,78800.0
2007-10-25 12:25:00,8.94,8.94,8.93,8.94,39600.0,6.9526,6.9526,6.9448,6.9526,39600.0
2007-10-25 12:30:00,8.94,8.94,8.93,8.93,56000.0,6.9526,6.9526,6.9448,6.9448,56000.0
2007-10-25 12:35:00,8.93,8.95,8.93,8.95,27600.0,6.9448,6.9603,6.9448,6.9603,27600.0
2007-10-25 12:40:00,8.95,8.96,8.95,8.96,39600.0,6.9603,6.9681,6.9603,6.9681,39600.0
2007-10-25 12:45:00,8.96,8.99,8.96,8.98,133600.0,6.9681,6.9914,6.9681,6.9837,133600.0
2007-10-25 12:50:00,8.99,8.99,8.99,8.99,50400.0,6.9914,6.9914,6.9914,6.9914,50400.0
2007-10-25 12:55:00,8.99,8.99,8.97,8.97,30400.0,6.9914,6.9914,6.9759,6.9759,30400.0
2007-10-25 13:00:00,8.97,8.97,8.95,8.96,41200.0,6.9759,6.9759,6.9603,6.9681,41200.0
2007-10-25 13:05:00,8.96,8.97,8.93,8.96,70400.0,6.9681,6.9759,6.9448,6.9681,70400.0
2007-10-25 13:10:00,8.95,8.97,8.95,8.96,38000.0,6.9603,6.9759,6.9603,6.9681,38000.0
2007-10-25 13:15:00,8.96,8.97,8.96,8.96,48400.0,6.9681,6.9759,6.9681,6.9681,48400.0
2007-10-25 13:20:00,8.96,8.96,8.93,8.94,40000.0,6.9681,6.9681,6.9448,6.9526,40000.0
2007-10-25 13:25:00,8.94,8.95,8.94,8.95,46000.0,6.9526,6.9603,6.9526,6.9603,46000.0
2007-10-25 13:30:00,8.95,8.95,8.95,8.95,64000.0,6.9603,6.9603,6.9603,6.9603,64000.0
2007-10-25 13:35:00,8.95,8.95,8.93,8.94,44800.0,6.9603,6.9603,6.9448,6.9526,44800.0
2007-10-25 13:40:00,8.94,8.95,8.93,8.95,26400.0,6.9526,6.9603,6.9448,6.9603,26400.0
2007-10-25 13:45:00,8.95,8.95,8.94,8.95,49600.0,6.9603,6.9603,6.9526,6.9603,49600.0
2007-10-25 13:50:00,8.95,8.95,8.94,8.94,37600.0,6.9603,6.9603,6.9526,6.9526,37600.0
2007-10-25 13:55:00,8.94,8.95,8.94,8.94,39200.0,6.9526,6.9603,6.9526,6.9526,39200.0
2007-10-25 14:00:00,8.94,8.94,8.92,8.93,57200.0,6.9526,6.9526,6.937,6.9448,57200.0
2007-10-25 14:05:00,8.93,8.94,8.93,8.93,36400.0,6.9448,6.9526,6.9448,6.9448,36400.0
2007-10-25 14:10:00,8.93,8.96,8.93,8.96,81600.0,6.9448,6.9681,6.9448,6.9681,81600.0
2007-10-25 14:15:00,8.96,8.96,8.95,8.95,51200.0,6.9681,6.9681,6.9603,6.9603,51200.0
2007-10-25 14:20:00,8.95,8.95,8.95,8.95,66400.0,6.9603,6.9603,6.9603,6.9603,66400.0
2007-10-25 14:25:00,8.95,8.96,8.94,8.96,62400.0,6.9603,6.9681,6.9526,6.9681,62400.0
2007-10-25 14:30:00,8.96,8.96,8.93,8.95,56800.0,6.9681,6.9681,6.9448,6.9603,56800.0
2007-10-25 14:35:00,8.95,8.97,8.95,8.97,53600.0,6.9603,6.9759,6.9603,6.9759,53600.0
2007-10-25 14:40:00,8.97,8.97,8.95,8.95,34400.0,6.9759,6.9759,6.9603,6.9603,34400.0
2007-10-25 14:45:00,8.95,8.98,8.95,8.97,30400.0,6.9603,6.9837,6.9603,6.9759,30400.0
2007-10-25 14:50:00,8.96,8.99,8.96,8.99,82000.0,6.9681,6.9914,6.9681,6.9914,82000.0
2007-10-25 14:55:00,8.99,9.01,8.97,8.99,214400.0,6.9914,7.007,6.9759,6.9914,214400.0
2007-10-25 15:00:00,8.99,8.99,8.97,8.97,91600.0,6.9914,6.9914,6.9759,6.9759,91600.0
2007-10-25 15:05:00,8.97,8.98,8.96,8.97,70800.0,6.9759,6.9837,6.9681,6.9759,70800.0
2007-10-25 15:10:00,8.97,8.98,8.95,8.96,93200.0,6.9759,6.9837,6.9603,6.9681,93200.0
2007-10-25 15:15:00,8.96,8.98,8.95,8.98,46400.0,6.9681,6.9837,6.9603,6.9837,46400.0
2007-10-25 15:20:00,8.98,8.98,8.94,8.96,89600.0,6.9837,6.9837,6.9526,6.9681,89600.0
2007-10-25 15:25:00,8.96,8.96,8.94,8.94,72400.0,6.9681,6.9681,6.9526,6.9526,72400.0
2007-10-25 15:30:00,8.95,8.96,8.93,8.94,82800.0,6.9603,6.9681,6.9448,6.9526,82800.0
2007-10-25 15:35:00,8.94,8.96,8.94,8.96,109600.0,6.9526,6.9681,6.9526,6.9681,109600.0
2007-10-25 15:40:00,8.97,9.03,8.97,9.02,100400.0,6.9759,7.0226,6.9759,7.0148,100400.0
2007-10-25 15:45:00,9.02,9.03,9.01,9.01,47200.0,7.0148,7.0226,7.007,7.007,47200.0
2007-10-25 15:50:00,9.01,9.02,9.0,9.02,60400.0,7.007,7.0148,6.9992,7.0148,60400.0
2007-10-25 15:55:00,9.02,9.02,8.99,8.99,168800.0,7.0148,7.0148,6.9914,6.9914,168800.0
2007-10-26 09:30:00,9.11,9.12,8.97,9.03,133200.0,7.0848,7.0925,6.9759,7.0226,133200.0
2007-10-26 09:35:00,9.03,9.05,9.01,9.04,138400.0,7.0226,7.0381,7.007,7.0303,138400.0
2007-10-26 09:40:00,9.02,9.06,9.01,9.04,40000.0,7.0148,7.0459,7.007,7.0303,40000.0
2007-10-26 09:45:00,9.04,9.05,9.02,9.04,56000.0,7.0303,7.0381,7.0148,7.0303,56000.0
2007-10-26 09:50:00,9.05,9.06,9.04,9.04,28000.0,7.0381,7.0459,7.0303,7.0303,28000.0
2007-10-26 09:55:00,9.04,9.04,9.0,9.02,61600.0,7.0303,7.0303,6.9992,7.0148,61600.0
2007-10-26 10:00:00,9.01,9.04,8.98,8.99,39600.0,7.007,7.0303,6.9837,6.9914,39600.0
2007-10-26 10:05:00,8.99,9.02,8.99,9.01,6800.0,6.9914,7.0148,6.9914,7.007,6800.0
2007-10-26 10:10:00,9.02,9.02,8.99,9.01,27600.0,7.0148,7.0148,6.9914,7.007,27600.0
2007-10-26 10:15:00,9.01,9.03,8.99,8.99,26800.0,7.007,7.0226,6.9914,6.9914,26800.0
2007-10-26 10:20:00,9.0,9.01,8.98,9.01,45200.0,6.9992,7.007,6.9837,7.007,45200.0
2007-10-26 10:25:00,9.01,9.01,8.99,9.0,29200.0,7.007,7.007,6.9914,6.9992,29200.0
2007-10-26 10:30:00,9.0,9.0,8.99,8.99,30400.0,6.9992,6.9992,6.9914,6.9914,30400.0
2007-10-26 10:35:00,8.99,8.99,8.99,8.99,16000.0,6.9914,6.9914,6.9914,6.9914,16000.0
2007-10-26 10:40:00,8.99,8.99,8.96,8.96,84400.0,6.9914,6.9914,6.9681,6.9681,84400.0
2007-10-26 10:45:00,8.96,8.98,8.95,8.98,51600.0,6.9681,6.9837,6.9603,6.9837,51600.0
2007-10-26 10:50:00,8.98,9.0,8.98,8.98,43200.0,6.9837,6.9992,6.9837,6.9837,43200.0
2007-10-26 10:55:00,8.98,9.01,8.98,9.01,10400.0,6.9837,7.007,6.9837,7.007,10400.0
2007-10-26 11:00:00,9.0,9.0,9.0,9.0,21600.0,6.9992,6.9992,6.9992,6.9992,21600.0
2007-10-26 11:05:00,9.0,9.01,9.0,9.01,11200.0,6.9992,7.007,6.9992,7.007,11200.0
2007-10-26 11:10:00,9.01,9.04,9.01,9.03,79600.0,7.007,7.0303,7.007,7.0226,79600.0
2007-10-26 11:15:00,9.03,9.04,9.03,9.03,78800.0,7.0226,7.0303,7.0226,7.0226,78800.0
2007-10-26 11:20:00,9.03,9.05,9.02,9.05,126000.0,7.0226,7.0381,7.0148,7.0381,126000.0
2007-10-26 11:25:00,9.05,9.06,9.03,9.05,80800.0,7.0381,7.0459,7.0226,7.0381,80800.0
2007-10-26 11:30:00,9.06,9.07,9.05,9.06,72400.0,7.0459,7.0537,7.0381,7.0459,72400.0
2007-10-26 11:35:00,9.06,9.06,9.05,9.05,105200.0,7.0459,7.0459,7.0381,7.0381,105200.0
2007-10-26 11:40:00,9.06,9.07,9.06,9.07,68400.0,7.0459,7.0537,7.0459,7.0537,68400.0
2007-10-26 11:45:00,9.07,9.08,9.07,9.07,68400.0,7.0537,7.0614,7.0537,7.0537,68400.0
2007-10-26 11:50:00,9.07,9.08,9.06,9.06,78800.0,7.0537,7.0614,7.0459,7.0459,78800.0
2007-10-26 11:55:00,9.06,9.06,9.04,9.05,389600.0,7.0459,7.0459,7.0303,7.0381,389600.0
2007-10-26 12:00:00,9.05,9.05,9.04,9.04,96000.0,7.0381,7.0381,7.0303,7.0303,96000.0
2007-10-26 12:05:00,9.04,9.07,9.04,9.06,138800.0,7.0303,7.0537,7.0303,7.0459,138800.0
2007-10-26 12:10:00,9.06,9.07,9.06,9.07,168800.0,7.0459,7.0537,7.0459,7.0537,168800.0
2007-10-26 12:15:00,9.07,9.08,9.07,9.07,30400.0,7.0537,7.0614,7.0537,7.0537,30400.0
2007-10-26 12:20:00,9.08,9.09,9.08,9.09,45200.0,7.0614,7.0692,7.0614,7.0692,45200.0
2007-10-26 12:25:00,9.09,9.11,9.09,9.1,36800.0,7.0692,7.0848,7.0692,7.077,36800.0
2007-10-26 12:30:00,9.1,9.12,9.1,9.12,23600.0,7.077,7.0925,7.077,7.0925,23600.0
2007-10-26 12:35:00,9.12,9.12,9.11,9.12,19600.0,7.0925,7.0925,7.0848,7.0925,19600.0
2007-10-26 12:40:00,9.12,9.12,9.12,9.12,35600.0,7.0925,7.0925,7.0925,7.0925,35600.0
2007-10-26 12:45:00,9.12,9.12,9.11,9.11,43600.0,7.0925,7.0925,7.0848,7.0848,43600.0
2007-10-26 12:50:00,9.1,9.1,9.09,9.1,16800.0,7.077,7.077,7.0692,7.077,16800.0
2007-10-26 12:55:00,9.1,9.1,9.09,9.09,15200.0,7.077,7.077,7.0692,7.0692,15200.0
2007-10-26 13:00:00,9.09,9.09,9.07,9.08,55200.0,7.0692,7.0692,7.0537,7.0614,55200.0
2007-10-26 13:05:00,9.08,9.09,9.08,9.08,22000.0,7.0614,7.0692,7.0614,7.0614,22000.0
2007-10-26 13:10:00,9.08,9.1,9.08,9.1,36800.0,7.0614,7.077,7.0614,7.077,36800.0
2007-10-26 13:15:00,9.1,9.11,9.1,9.1,56800.0,7.077,7.0848,7.077,7.077,56800.0
2007-10-26 13:20:00,9.1,9.11,9.1,9.1,43200.0,7.077,7.0848,7.077,7.077,43200.0
2007-10-26 13:25:00,9.1,9.1,9.1,9.1,11600.0,7.077,7.077,7.077,7.077,11600.0
2007-10-26 13:30:00,9.1,9.1,9.09,9.09,32000.0,7.077,7.077,7.0692,7.0692,32000.0
2007-10-26 13:35:00,9.09,9.09,9.06,9.08,268000.0,7.0692,7.0692,7.0459,7.0614,268000.0
2007-10-26 13:40:00,9.08,9.09,9.08,9.09,46000.0,7.0614,7.0692,7.0614,7.0692,46000.0
2007-10-26 13:45:00,9.09,9.09,9.08,9.09,23200.0,7.0692,7.0692,7.0614,7.0692,23200.0
2007-10-26 13:50:00,9.09,9.09,9.08,9.09,17600.0,7.0692,7.0692,7.0614,7.0692,17600.0
2007-10-26 13:55:00,9.09,9.1,9.09,9.1,32800.0,7.0692,7.077,7.0692,7.077,32800.0
2007-10-26 14:00:00,9.1,9.12,9.1,9.12,23600.0,7.077,7.0925,7.077,7.0925,23600.0
2007-10-26 14:05:00,9.12,9.13,9.11,9.11,52400.0,7.0925,7.1003,7.0848,7.0848,52400.0
2007-10-26 14:10:00,9.11,9.12,9.11,9.12,30400.0,7.0848,7.0925,7.0848,7.0925,30400.0
2007-10-26 14:15:00,9.12,9.14,9.12,9.13,64000.0,7.0925,7.1081,7.0925,7.1003,64000.0
2007-10-26 14:20:00,9.13,9.13,9.12,9.12,23200.0,7.1003,7.1003,7.0925,7.0925,23200.0
2007-10-26 14:25:00,9.12,9.12,9.11,9.12,26800.0,7.0925,7.0925,7.0848,7.0925,26800.0
2007-10-26 14:30:00,9.11,9.11,9.11,9.11,22000.0,7.0848,7.0848,7.0848,7.0848,22000.0
2007-10-26 14:35:00,9.11,9.11,9.1,9.11,26000.0,7.0848,7.0848,7.077,7.0848,26000.0
2007-10-26 14:40:00,9.11,9.12,9.11,9.12,34000.0,7.0848,7.0925,7.0848,7.0925,34000.0
2007-10-26 14:45:00,9.11,9.12,9.09,9.09,29200.0,7.0848,7.0925,7.0692,7.0692,29200.0
2007-10-26 14:50:00,9.09,9.1,9.08,9.09,37600.0,7.0692,7.077,7.0614,7.0692,37600.0
2007-10-26 14:55:00,9.09,9.1,9.09,9.09,20400.0,7.0692,7.077,7.0692,7.0692,20400.0
2007-10-26 15:00:00,9.09,9.11,9.09,9.1,58000.0,7.0692,7.0848,7.0692,7.077,58000.0
2007-10-26 15:05:00,9.09,9.1,9.08,9.08,53200.0,7.0692,7.077,7.0614,7.0614,53200.0
2007-10-26 15:10:00,9.08,9.09,9.08,9.09,41600.0,7.0614,7.0692,7.0614,7.0692,41600.0
2007-10-26 15:15:00,9.09,9.11,9.09,9.11,50800.0,7.0692,7.0848,7.0692,7.0848,50800.0
2007-10-26 15:20:00,9.11,9.11,9.1,9.1,38800.0,7.0848,7.0848,7.077,7.077,38800.0
2007-10-26 15:25:00,9.1,9.11,9.1,9.11,46400.0,7.077,7.0848,7.077,7.0848,46400.0
2007-10-26 15:30:00,9.12,9.13,9.11,9.12,56400.0,7.0925,7.1003,7.0848,7.0925,56400.0
2007-10-26 15:35:00,9.12,9.13,9.11,9.13,66800.0,7.0925,7.1003,7.0848,7.1003,66800.0
2007-10-26 15:40:00,9.13,9.14,9.13,9.13,79200.0,7.1003,7.1081,7.1003,7.1003,79200.0
2007-10-26 15:45:00,9.13,9.14,9.13,9.13,64000.0,7.1003,7.1081,7.1003,7.1003,64000.0
2007-10-26 15:50:00,9.13,9.13,9.12,9.12,80800.0,7.1003,7.1003,7.0925,7.0925,80800.0
2007-10-26 15:55:00,9.13,9.13,9.12,9.13,141200.0,7.1003,7.1003,7.0925,7.1003,141200.0
2007-10-29 09:30:00,9.15,9.15,9.12,9.14,65200.0,7.1159,7.1159,7.0925,7.1081,65200.0
2007-10-29 09:35:00,9.14,9.18,9.14,9.15,26800.0,7.1081,7.1392,7.1081,7.1159,26800.0
2007-10-29 09:40:00,9.15,9.16,9.13,9.13,24000.0,7.1159,7.1236,7.1003,7.1003,24000.0
2007-10-29 09:45:00,9.13,9.13,9.12,9.12,44400.0,7.1003,7.1003,7.0925,7.0925,44400.0
2007-10-29 09:50:00,9.12,9.14,9.12,9.14,28000.0,7.0925,7.1081,7.0925,7.1081,28000.0
2007-10-29 09:55:00,9.14,9.15,9.12,9.12,65600.0,7.1081,7.1159,7.0925,7.0925,65600.0
2007-10-29 10:00:00,9.12,9.12,9.09,9.1,60000.0,7.0925,7.0925,7.0692,7.077,60000.0
2007-10-29 10:05:00,9.1,9.13,9.1,9.12,64400.0,7.077,7.1003,7.077,7.0925,64400.0
2007-10-29 10:10:00,9.12,9.13,9.12,9.13,28000.0,7.0925,7.1003,7.0925,7.1003,28000.0
2007-10-29 10:15:00,9.13,9.13,9.07,9.08,105600.0,7.1003,7.1003,7.0537,7.0614,105600.0
2007-10-29 10:20:00,9.08,9.09,9.06,9.08,62400.0,7.0614,7.0692,7.0459,7.0614,62400.0
2007-10-29 10:25:00,9.08,9.1,9.08,9.1,32800.0,7.0614,7.077,7.0614,7.077,32800.0
2007-10-29 10:30:00,9.1,9.11,9.09,9.11,46000.0,7.077,7.0848,7.0692,7.0848,46000.0
2007-10-29 10:35:00,9.11,9.11,9.1,9.1,32400.0,7.0848,7.0848,7.077,7.077,32400.0
2007-10-29 10:40:00,9.11,9.11,9.11,9.11,16800.0,7.0848,7.0848,7.0848,7.0848,16800.0
2007-10-29 10:45:00,9.11,9.12,9.1,9.1,26800.0,7.0848,7.0925,7.077,7.077,26800.0
2007-10-29 10:50:00,9.11,9.11,9.08,9.08,38000.0,7.0848,7.0848,7.0614,7.0614,38000.0
2007-10-29 10:55:00,9.09,9.1,9.08,9.09,58000.0,7.0692,7.077,7.0614,7.0692,58000.0
2007-10-29 11:00:00,9.09,9.09,9.09,9.09,56800.0,7.0692,7.0692,7.0692,7.0692,56800.0
2007-10-29 11:05:00,9.09,9.09,9.09,9.09,107600.0,7.0692,7.0692,7.0692,7.0692,107600.0
2007-10-29 11:10:00,9.09,9.09,9.08,9.08,62400.0,7.0692,7.0692,7.0614,7.0614,62400.0
2007-10-29 11:15:00,9.09,9.09,9.07,9.07,62400.0,7.0692,7.0692,7.0537,7.0537,62400.0
2007-10-29 11:20:00,9.07,9.08,9.07,9.07,25200.0,7.0537,7.0614,7.0537,7.0537,25200.0
2007-10-29 11:25:00,9.08,9.08,9.07,9.07,23200.0,7.0614,7.0614,7.0537,7.0537,23200.0
2007-10-29 11:30:00,9.08,9.08,9.07,9.07,22000.0,7.0614,7.0614,7.0537,7.0537,22000.0
2007-10-29 11:35:00,9.08,9.08,9.06,9.07,24400.0,7.0614,7.0614,7.0459,7.0537,24400.0
2007-10-29 11:40:00,9.07,9.07,9.07,9.07,21200.0,7.0537,7.0537,7.0537,7.0537,21200.0
2007-10-29 11:45:00,9.07,9.07,9.05,9.05,43200.0,7.0537,7.0537,7.0381,7.0381,43200.0
2007-10-29 11:50:00,9.04,9.05,9.04,9.05,26400.0,7.0303,7.0381,7.0303,7.0381,26400.0
2007-10-29 11:55:00,9.05,9.05,9.04,9.04,53200.0,7.0381,7.0381,7.0303,7.0303,53200.0
2007-10-29 12:00:00,9.04,9.04,9.04,9.04,66400.0,7.0303,7.0303,7.0303,7.0303,66400.0
2007-10-29 12:05:00,9.04,9.04,9.04,9.04,14800.0,7.0303,7.0303,7.0303,7.0303,14800.0
2007-10-29 12:10:00,9.04,9.05,9.04,9.05,31200.0,7.0303,7.0381,7.0303,7.0381,31200.0
2007-10-29 12:15:00,9.05,9.06,9.05,9.06,16800.0,7.0381,7.0459,7.0381,7.0459,16800.0
2007-10-29 12:20:00,9.06,9.06,9.04,9.04,57600.0,7.0459,7.0459,7.0303,7.0303,57600.0
2007-10-29 12:25:00,9.04,9.04,9.03,9.03,26800.0,7.0303,7.0303,7.0226,7.0226,26800.0
2007-10-29 12:30:00,9.03,9.03,9.02,9.02,34800.0,7.0226,7.0226,7.0148,7.0148,34800.0
2007-10-29 12:35:00,9.02,9.02,9.0,9.0,58000.0,7.0148,7.0148,6.9992,6.9992,58000.0
2007-10-29 12:40:00,9.0,9.0,9.0,9.0,35600.0,6.9992,6.9992,6.9992,6.9992,35600.0
2007-10-29 12:45:00,9.0,9.01,9.0,9.01,74000.0,6.9992,7.007,6.9992,7.007,74000.0
2007-10-29 12:50:00,9.01,9.02,9.01,9.02,24800.0,7.007,7.0148,7.007,7.0148,24800.0
2007-10-29 12:55:00,9.02,9.02,9.02,9.02,14800.0,7.0148,7.0148,7.0148,7.0148,14800.0
2007-10-29 13:00:00,9.02,9.02,9.01,9.02,50000.0,7.0148,7.0148,7.007,7.0148,50000.0
2007-10-29 13:05:00,9.02,9.02,9.02,9.02,19200.0,7.0148,7.0148,7.0148,7.0148,19200.0
2007-10-29 13:10:00,9.02,9.03,9.02,9.03,28000.0,7.0148,7.0226,7.0148,7.0226,28000.0
2007-10-29 13:15:00,9.04,9.04,9.03,9.03,29600.0,7.0303,7.0303,7.0226,7.0226,29600.0
2007-10-29 13:20:00,9.03,9.03,9.02,9.03,45600.0,7.0226,7.0226,7.0148,7.0226,45600.0
2007-10-29 13:25:00,9.04,9.05,9.04,9.05,70400.0,7.0303,7.0381,7.0303,7.0381,70400.0
2007-10-29 13:30:00,9.05,9.06,9.05,9.06,55600.0,7.0381,7.0459,7.0381,7.0459,55600.0
2007-10-29 13:35:00,9.06,9.07,9.06,9.07,34800.0,7.0459,7.0537,7.0459,7.0537,34800.0
2007-10-29 13:40:00,9.07,9.08,9.07,9.08,158800.0,7.0537,7.0614,7.0537,7.0614,158800.0
2007-10-29 13:45:00,9.08,9.09,9.08,9.09,148400.0,7.0614,7.0692,7.0614,7.0692,148400.0
2007-10-29 13:50:00,9.09,9.09,9.07,9.07,42800.0,7.0692,7.0692,7.0537,7.0537,42800.0
2007-10-29 13:55:00,9.07,9.08,9.07,9.08,45200.0,7.0537,7.0614,7.0537,7.0614,45200.0
2007-10-29 14:00:00,9.08,9.11,9.08,9.11,114400.0,7.0614,7.0848,7.0614,7.0848,114400.0
2007-10-29 14:05:00,9.11,9.11,9.1,9.1,36400.0,7.0848,7.0848,7.077,7.077,36400.0
2007-10-29 14:10:00,9.1,9.11,9.1,9.11,203600.0,7.077,7.0848,7.077,7.0848,203600.0
2007-10-29 14:15:00,9.11,9.11,9.11,9.11,52400.0,7.0848,7.0848,7.0848,7.0848,52400.0
2007-10-29 14:20:00,9.11,9.12,9.11,9.11,46800.0,7.0848,7.0925,7.0848,7.0848,46800.0
2007-10-29 14:25:00,9.11,9.11,9.1,9.1,68800.0,7.0848,7.0848,7.077,7.077,68800.0
2007-10-29 14:30:00,9.1,9.1,9.08,9.09,66000.0,7.077,7.077,7.0614,7.0692,66000.0
2007-10-29 14:35:00,9.09,9.09,9.08,9.08,21200.0,7.0692,7.0692,7.0614,7.0614,21200.0
2007-10-29 14:40:00,9.08,9.09,9.08,9.08,11600.0,7.0614,7.0692,7.0614,7.0614,11600.0
2007-10-29 14:45:00,9.09,9.09,9.08,9.08,23600.0,7.0692,7.0692,7.0614,7.0614,23600.0
2007-10-29 14:50:00,9.08,9.09,9.08,9.09,19600.0,7.0614,7.0692,7.0614,7.0692,19600.0
2007-10-29 14:55:00,9.09,9.09,9.08,9.09,23600.0,7.0692,7.0692,7.0614,7.0692,23600.0
2007-10-29 15:00:00,9.09,9.1,9.09,9.1,31200.0,7.0692,7.077,7.0692,7.077,31200.0
2007-10-29 15:05:00,9.09,9.11,9.09,9.11,31600.0,7.0692,7.0848,7.0692,7.0848,31600.0
2007-10-29 15:10:00,9.1,9.11,9.1,9.1,31600.0,7.077,7.0848,7.077,7.077,31600.0
2007-10-29 15:15:00,9.1,9.11,9.1,9.11,38000.0,7.077,7.0848,7.077,7.0848,38000.0
2007-10-29 15:20:00,9.11,9.11,9.1,9.1,32800.0,7.0848,7.0848,7.077,7.077,32800.0
2007-10-29 15:25:00,9.1,9.11,9.1,9.1,30400.0,7.077,7.0848,7.077,7.077,30400.0
2007-10-29 15:30:00,9.1,9.11,9.1,9.1,37600.0,7.077,7.0848,7.077,7.077,37600.0
2007-10-29 15:35:00,9.1,9.1,9.1,9.1,44400.0,7.077,7.077,7.077,7.077,44400.0
2007-10-29 15:40:00,9.1,9.11,9.09,9.09,77600.0,7.077,7.0848,7.0692,7.0692,77600.0
2007-10-29 15:45:00,9.09,9.09,9.08,9.09,86000.0,7.0692,7.0692,7.0614,7.0692,86000.0
2007-10-29 15:50:00,9.09,9.1,9.08,9.09,147600.0,7.0692,7.077,7.0614,7.0692,147600.0
2007-10-29 15:55:00,9.09,9.11,9.09,9.11,182000.0,7.0692,7.0848,7.0692,7.0848,182000.0
2007-10-30 09:30:00,9.22,9.22,9.04,9.06,90000.0,7.1703,7.1703,7.0303,7.0459,90000.0
2007-10-30 09:35:00,9.06,9.1,9.06,9.09,22000.0,7.0459,7.077,7.0459,7.0692,22000.0
2007-10-30 09:40:00,9.09,9.1,9.08,9.09,38800.0,7.0692,7.077,7.0614,7.0692,38800.0
2007-10-30 09:45:00,9.09,9.09,9.07,9.08,98800.0,7.0692,7.0692,7.0537,7.0614,98800.0
2007-10-30 09:50:00,9.08,9.09,9.08,9.09,41200.0,7.0614,7.0692,7.0614,7.0692,41200.0
2007-10-30 09:55:00,9.08,9.08,9.06,9.06,56800.0,7.0614,7.0614,7.0459,7.0459,56800.0
2007-10-30 10:00:00,9.06,9.06,9.04,9.05,50000.0,7.0459,7.0459,7.0303,7.0381,50000.0
2007-10-30 10:05:00,9.05,9.06,9.02,9.04,84000.0,7.0381,7.0459,7.0148,7.0303,84000.0
2007-10-30 10:10:00,9.04,9.05,9.03,9.04,37200.0,7.0303,7.0381,7.0226,7.0303,37200.0
2007-10-30 10:15:00,9.05,9.05,9.03,9.04,18000.0,7.0381,7.0381,7.0226,7.0303,18000.0
2007-10-30 10:20:00,9.04,9.08,9.04,9.07,23600.0,7.0303,7.0614,7.0303,7.0537,23600.0
2007-10-30 10:25:00,9.07,9.08,9.07,9.08,17600.0,7.0537,7.0614,7.0537,7.0614,17600.0
2007-10-30 10:30:00,9.07,9.07,9.05,9.05,12800.0,7.0537,7.0537,7.0381,7.0381,12800.0
2007-10-30 10:35:00,9.05,9.06,9.05,9.05,16000.0,7.0381,7.0459,7.0381,7.0381,16000.0
2007-10-30 10:40:00,9.05,9.07,9.04,9.07,30800.0,7.0381,7.0537,7.0303,7.0537,30800.0
2007-10-30 10:45:00,9.07,9.07,9.07,9.07,17200.0,7.0537,7.0537,7.0537,7.0537,17200.0
2007-10-30 10:50:00,9.07,9.08,9.07,9.07,23200.0,7.0537,7.0614,7.0537,7.0537,23200.0
2007-10-30 10:55:00,9.08,9.08,9.05,9.05,59200.0,7.0614,7.0614,7.0381,7.0381,59200.0
2007-10-30 11:00:00,9.05,9.05,9.01,9.02,93600.0,7.0381,7.0381,7.007,7.0148,93600.0
2007-10-30 11:05:00,9.02,9.05,9.02,9.03,94000.0,7.0148,7.0381,7.0148,7.0226,94000.0
2007-10-30 11:10:00,9.03,9.03,9.02,9.03,24800.0,7.0226,7.0226,7.0148,7.0226,24800.0
2007-10-30 11:15:00,9.03,9.04,9.03,9.04,42400.0,7.0226,7.0303,7.0226,7.0303,42400.0
2007-10-30 11:20:00,9.04,9.05,9.04,9.05,42000.0,7.0303,7.0381,7.0303,7.0381,42000.0
2007-10-30 11:25:00,9.05,9.05,9.03,9.03,19600.0,7.0381,7.0381,7.0226,7.0226,19600.0
2007-10-30 11:30:00,9.03,9.03,9.03,9.03,10000.0,7.0226,7.0226,7.0226,7.0226,10000.0
2007-10-30 11:35:00,9.03,9.05,9.03,9.05,33600.0,7.0226,7.0381,7.0226,7.0381,33600.0
2007-10-30 11:40:00,9.05,9.06,9.05,9.06,41200.0,7.0381,7.0459,7.0381,7.0459,41200.0
2007-10-30 11:45:00,9.06,9.06,9.06,9.06,18400.0,7.0459,7.0459,7.0459,7.0459,18400.0
2007-10-30 11:50:00,9.06,9.06,9.05,9.06,32800.0,7.0459,7.0459,7.0381,7.0459,32800.0
2007-10-30 11:55:00,9.06,9.06,9.06,9.06,49200.0,7.0459,7.0459,7.0459,7.0459,49200.0
2007-10-30 12:00:00,9.06,9.06,9.06,9.06,8800.0,7.0459,7.0459,7.0459,7.0459,8800.0
2007-10-30 12:05:00,9.06,9.06,9.05,9.05,26000.0,7.0459,7.0459,7.0381,7.0381,26000.0
2007-10-30 12:10:00,9.06,9.06,9.06,9.06,21600.0,7.0459,7.0459,7.0459,7.0459,21600.0
2007-10-30 12:15:00,9.06,9.06,9.06,9.06,8800.0,7.0459,7.0459,7.0459,7.0459,8800.0
2007-10-30 12:20:00,9.06,9.06,9.04,9.05,23200.0,7.0459,7.0459,7.0303,7.0381,23200.0
2007-10-30 12:25:00,9.04,9.05,9.04,9.04,20000.0,7.0303,7.0381,7.0303,7.0303,20000.0
2007-10-30 12:30:00,9.04,9.04,9.04,9.04,10800.0,7.0303,7.0303,7.0303,7.0303,10800.0
2007-10-30 12:35:00,9.04,9.04,9.03,9.03,53200.0,7.0303,7.0303,7.0226,7.0226,53200.0
2007-10-30 12:40:00,9.03,9.05,9.02,9.03,72400.0,7.0226,7.0381,7.0148,7.0226,72400.0
2007-10-30 12:45:00,9.04,9.04,9.03,9.04,6000.0,7.0303,7.0303,7.0226,7.0303,6000.0
2007-10-30 12:50:00,9.04,9.06,9.04,9.06,10400.0,7.0303,7.0459,7.0303,7.0459,10400.0
2007-10-30 12:55:00,9.06,9.06,9.05,9.05,32000.0,7.0459,7.0459,7.0381,7.0381,32000.0
2007-10-30 13:00:00,9.05,9.05,9.04,9.04,38000.0,7.0381,7.0381,7.0303,7.0303,38000.0
2007-10-30 13:05:00,9.04,9.04,9.03,9.04,26400.0,7.0303,7.0303,7.0226,7.0303,26400.0
2007-10-30 13:10:00,9.04,9.04,9.02,9.03,46800.0,7.0303,7.0303,7.0148,7.0226,46800.0
2007-10-30 13:15:00,9.03,9.04,9.03,9.03,32800.0,7.0226,7.0303,7.0226,7.0226,32800.0
2007-10-30 13:20:00,9.04,9.04,9.03,9.03,8400.0,7.0303,7.0303,7.0226,7.0226,8400.0
2007-10-30 13:25:00,9.03,9.03,9.02,9.03,17600.0,7.0226,7.0226,7.0148,7.0226,17600.0
2007-10-30 13:30:00,9.03,9.05,9.03,9.05,28400.0,7.0226,7.0381,7.0226,7.0381,28400.0
2007-10-30 13:35:00,9.05,9.05,9.05,9.05,13200.0,7.0381,7.0381,7.0381,7.0381,13200.0
2007-10-30 13:40:00,9.06,9.06,9.05,9.06,20400.0,7.0459,7.0459,7.0381,7.0459,20400.0
2007-10-30 13:45:00,9.06,9.06,9.05,9.05,34400.0,7.0459,7.0459,7.0381,7.0381,34400.0
2007-10-30 13:50:00,9.05,9.06,9.05,9.05,11200.0,7.0381,7.0459,7.0381,7.0381,11200.0
2007-10-30 13:55:00,9.05,9.06,9.04,9.04,35200.0,7.0381,7.0459,7.0303,7.0303,35200.0
2007-10-30 14:00:00,9.04,9.05,9.03,9.05,16000.0,7.0303,7.0381,7.0226,7.0381,16000.0
2007-10-30 14:05:00,9.05,9.05,9.05,9.05,22000.0,7.0381,7.0381,7.0381,7.0381,22000.0
2007-10-30 14:10:00,9.05,9.05,9.05,9.05,21200.0,7.0381,7.0381,7.0381,7.0381,21200.0
2007-10-30 14:15:00,9.05,9.06,9.05,9.05,43200.0,7.0381,7.0459,7.0381,7.0381,43200.0
2007-10-30 14:20:00,9.05,9.05,9.05,9.05,8000.0,7.0381,7.0381,7.0381,7.0381,8000.0
2007-10-30 14:25:00,9.05,9.05,9.05,9.05,14400.0,7.0381,7.0381,7.0381,7.0381,14400.0
2007-10-30 14:30:00,9.05,9.05,9.05,9.05,33200.0,7.0381,7.0381,7.0381,7.0381,33200.0
2007-10-30 14:35:00,9.05,9.06,9.05,9.06,47200.0,7.0381,7.0459,7.0381,7.0459,47200.0
2007-10-30 14:40:00,9.06,9.06,9.06,9.06,8400.0,7.0459,7.0459,7.0459,7.0459,8400.0
2007-10-30 14:45:00,9.06,9.06,9.06,9.06,18400.0,7.0459,7.0459,7.0459,7.0459,18400.0
2007-10-30 14:50:00,9.06,9.06,9.06,9.06,18800.0,7.0459,7.0459,7.0459,7.0459,18800.0
2007-10-30 14:55:00,9.06,9.06,9.06,9.06,29200.0,7.0459,7.0459,7.0459,7.0459,29200.0
2007-10-30 15:00:00,9.06,9.06,9.06,9.06,27200.0,7.0459,7.0459,7.0459,7.0459,27200.0
2007-10-30 15:05:00,9.06,9.06,9.06,9.06,23200.0,7.0459,7.0459,7.0459,7.0459,23200.0
2007-10-30 15:10:00,9.06,9.06,9.06,9.06,49600.0,7.0459,7.0459,7.0459,7.0459,49600.0
2007-10-30 15:15:00,9.06,9.09,9.06,9.09,72000.0,7.0459,7.0692,7.0459,7.0692,72000.0
2007-10-30 15:20:00,9.09,9.09,9.08,9.08,62400.0,7.0692,7.0692,7.0614,7.0614,62400.0
2007-10-30 15:25:00,9.08,9.09,9.08,9.09,48400.0,7.0614,7.0692,7.0614,7.0692,48400.0
2007-10-30 15:30:00,9.08,9.09,9.08,9.09,87600.0,7.0614,7.0692,7.0614,7.0692,87600.0
2007-10-30 15:35:00,9.09,9.1,9.09,9.1,80400.0,7.0692,7.077,7.0692,7.077,80400.0
2007-10-30 15:40:00,9.09,9.09,9.07,9.08,90000.0,7.0692,7.0692,7.0537,7.0614,90000.0
2007-10-30 15:45:00,9.08,9.09,9.08,9.08,83600.0,7.0614,7.0692,7.0614,7.0614,83600.0
2007-10-30 15:50:00,9.08,9.09,9.06,9.06,100400.0,7.0614,7.0692,7.0459,7.0459,100400.0
2007-10-30 15:55:00,9.06,9.08,9.05,9.06,308000.0,7.0459,7.0614,7.0381,7.0459,308000.0
2007-10-31 09:30:00,9.06,9.14,9.03,9.04,74400.0,7.0459,7.1081,7.0226,7.0303,74400.0
2007-10-31 09:35:00,9.04,9.1,9.04,9.07,26400.0,7.0303,7.077,7.0303,7.0537,26400.0
2007-10-31 09:40:00,9.07,9.09,9.05,9.08,29600.0,7.0537,7.0692,7.0381,7.0614,29600.0
2007-10-31 09:45:00,9.08,9.09,9.06,9.06,34400.0,7.0614,7.0692,7.0459,7.0459,34400.0
2007-10-31 09:50:00,9.05,9.08,9.02,9.06,77600.0,7.0381,7.0614,7.0148,7.0459,77600.0
2007-10-31 09:55:00,9.06,9.09,9.06,9.08,15600.0,7.0459,7.0692,7.0459,7.0614,15600.0
2007-10-31 10:00:00,9.08,9.1,9.07,9.09,30400.0,7.0614,7.077,7.0537,7.0692,30400.0
2007-10-31 10:05:00,9.1,9.1,9.08,9.1,33200.0,7.077,7.077,7.0614,7.077,33200.0
2007-10-31 10:10:00,9.1,9.1,9.08,9.09,26400.0,7.077,7.077,7.0614,7.0692,26400.0
2007-10-31 10:15:00,9.09,9.1,9.09,9.1,35200.0,7.0692,7.077,7.0692,7.077,35200.0
2007-10-31 10:20:00,9.09,9.1,9.09,9.1,31200.0,7.0692,7.077,7.0692,7.077,31200.0
2007-10-31 10:25:00,9.1,9.11,9.1,9.11,43600.0,7.077,7.0848,7.077,7.0848,43600.0
2007-10-31 10:30:00,9.11,9.11,9.09,9.09,37600.0,7.0848,7.0848,7.0692,7.0692,37600.0
2007-10-31 10:35:00,9.09,9.09,9.08,9.09,18400.0,7.0692,7.0692,7.0614,7.0692,18400.0
2007-10-31 10:40:00,9.09,9.09,9.08,9.08,25600.0,7.0692,7.0692,7.0614,7.0614,25600.0
2007-10-31 10:45:00,9.09,9.09,9.07,9.07,16000.0,7.0692,7.0692,7.0537,7.0537,16000.0
2007-10-31 10:50:00,9.07,9.07,9.06,9.06,15200.0,7.0537,7.0537,7.0459,7.0459,15200.0
2007-10-31 10:55:00,9.06,9.07,9.06,9.06,9200.0,7.0459,7.0537,7.0459,7.0459,9200.0
2007-10-31 11:00:00,9.06,9.07,9.06,9.07,2800.0,7.0459,7.0537,7.0459,7.0537,2800.0
2007-10-31 11:05:00,9.07,9.07,9.05,9.05,12400.0,7.0537,7.0537,7.0381,7.0381,12400.0
2007-10-31 11:10:00,9.05,9.06,9.05,9.06,9600.0,7.0381,7.0459,7.0381,7.0459,9600.0
2007-10-31 11:15:00,9.06,9.07,9.06,9.06,11600.0,7.0459,7.0537,7.0459,7.0459,11600.0
2007-10-31 11:20:00,9.06,9.06,9.05,9.06,12000.0,7.0459,7.0459,7.0381,7.0459,12000.0
2007-10-31 11:25:00,9.06,9.06,9.05,9.06,9600.0,7.0459,7.0459,7.0381,7.0459,9600.0
2007-10-31 11:30:00,9.05,9.06,9.05,9.06,12400.0,7.0381,7.0459,7.0381,7.0459,12400.0
2007-10-31 11:35:00,9.06,9.06,9.05,9.05,30800.0,7.0459,7.0459,7.0381,7.0381,30800.0
2007-10-31 11:40:00,9.05,9.05,9.03,9.05,41200.0,7.0381,7.0381,7.0226,7.0381,41200.0
2007-10-31 11:45:00,9.05,9.05,9.04,9.05,15200.0,7.0381,7.0381,7.0303,7.0381,15200.0
2007-10-31 11:50:00,9.05,9.05,9.04,9.04,13600.0,7.0381,7.0381,7.0303,7.0303,13600.0
2007-10-31 11:55:00,9.04,9.06,9.04,9.06,9200.0,7.0303,7.0459,7.0303,7.0459,9200.0
2007-10-31 12:00:00,9.06,9.08,9.06,9.08,26800.0,7.0459,7.0614,7.0459,7.0614,26800.0
2007-10-31 12:05:00,9.08,9.08,9.08,9.08,26400.0,7.0614,7.0614,7.0614,7.0614,26400.0
2007-10-31 12:10:00,9.08,9.09,9.08,9.09,15600.0,7.0614,7.0692,7.0614,7.0692,15600.0
2007-10-31 12:15:00,9.09,9.09,9.08,9.08,38400.0,7.0692,7.0692,7.0614,7.0614,38400.0
2007-10-31 12:20:00,9.08,9.08,9.07,9.08,15600.0,7.0614,7.0614,7.0537,7.0614,15600.0
2007-10-31 12:25:00,9.08,9.08,9.07,9.08,14400.0,7.0614,7.0614,7.0537,7.0614,14400.0
2007-10-31 12:30:00,9.07,9.08,9.07,9.07,14800.0,7.0537,7.0614,7.0537,7.0537,14800.0
2007-10-31 12:35:00,9.07,9.07,9.05,9.05,57600.0,7.0537,7.0537,7.0381,7.0381,57600.0
2007-10-31 12:40:00,9.05,9.05,9.05,9.05,12400.0,7.0381,7.0381,7.0381,7.0381,12400.0
2007-10-31 12:45:00,9.05,9.05,9.04,9.05,16800.0,7.0381,7.0381,7.0303,7.0381,16800.0
2007-10-31 12:50:00,9.04,9.05,9.04,9.04,11600.0,7.0303,7.0381,7.0303,7.0303,11600.0
2007-10-31 12:55:00,9.04,9.05,9.04,9.04,16000.0,7.0303,7.0381,7.0303,7.0303,16000.0
2007-10-31 13:00:00,9.04,9.04,9.04,9.04,15600.0,7.0303,7.0303,7.0303,7.0303,15600.0
2007-10-31 13:05:00,9.04,9.05,9.04,9.05,14000.0,7.0303,7.0381,7.0303,7.0381,14000.0
2007-10-31 13:10:00,9.05,9.05,9.05,9.05,7200.0,7.0381,7.0381,7.0381,7.0381,7200.0
2007-10-31 13:15:00,9.05,9.06,9.05,9.06,19600.0,7.0381,7.0459,7.0381,7.0459,19600.0
2007-10-31 13:20:00,9.06,9.07,9.06,9.06,30400.0,7.0459,7.0537,7.0459,7.0459,30400.0
2007-10-31 13:25:00,9.06,9.07,9.06,9.06,14800.0,7.0459,7.0537,7.0459,7.0459,14800.0
2007-10-31 13:30:00,9.06,9.06,9.06,9.06,20800.0,7.0459,7.0459,7.0459,7.0459,20800.0
2007-10-31 13:35:00,9.06,9.06,9.05,9.05,18000.0,7.0459,7.0459,7.0381,7.0381,18000.0
2007-10-31 13:40:00,9.05,9.06,9.05,9.06,67600.0,7.0381,7.0459,7.0381,7.0459,67600.0
2007-10-31 13:45:00,9.06,9.06,9.06,9.06,23600.0,7.0459,7.0459,7.0459,7.0459,23600.0
2007-10-31 13:50:00,9.06,9.06,9.03,9.03,84000.0,7.0459,7.0459,7.0226,7.0226,84000.0
2007-10-31 13:55:00,9.03,9.05,9.03,9.03,45200.0,7.0226,7.0381,7.0226,7.0226,45200.0
2007-10-31 14:00:00,9.04,9.04,9.03,9.03,28800.0,7.0303,7.0303,7.0226,7.0226,28800.0
2007-10-31 14:05:00,9.03,9.03,9.01,9.03,54800.0,7.0226,7.0226,7.007,7.0226,54800.0
2007-10-31 14:10:00,9.03,9.04,9.02,9.03,31200.0,7.0226,7.0303,7.0148,7.0226,31200.0
2007-10-31 14:15:00,9.02,9.08,8.98,9.02,116400.0,7.0148,7.0614,6.9837,7.0148,116400.0
2007-10-31 14:20:00,9.02,9.02,8.96,8.96,129600.0,7.0148,7.0148,6.9681,6.9681,129600.0
2007-10-31 14:25:00,8.97,9.01,8.96,8.99,90400.0,6.9759,7.007,6.9681,6.9914,90400.0
2007-10-31 14:30:00,8.99,9.02,8.99,8.99,62800.0,6.9914,7.0148,6.9914,6.9914,62800.0
2007-10-31 14:35:00,8.99,9.0,8.96,8.97,62800.0,6.9914,6.9992,6.9681,6.9759,62800.0
2007-10-31 14:40:00,8.97,9.04,8.97,9.04,57200.0,6.9759,7.0303,6.9759,7.0303,57200.0
2007-10-31 14:45:00,9.03,9.06,9.03,9.04,55600.0,7.0226,7.0459,7.0226,7.0303,55600.0
2007-10-31 14:50:00,9.04,9.09,9.03,9.09,116000.0,7.0303,7.0692,7.0226,7.0692,116000.0
2007-10-31 14:55:00,9.09,9.16,9.09,9.1,155600.0,7.0692,7.1236,7.0692,7.077,155600.0
2007-10-31 15:00:00,9.09,9.1,9.07,9.09,48000.0,7.0692,7.077,7.0537,7.0692,48000.0
2007-10-31 15:05:00,9.09,9.11,9.08,9.1,85200.0,7.0692,7.0848,7.0614,7.077,85200.0
2007-10-31 15:10:00,9.1,9.1,9.07,9.07,40400.0,7.077,7.077,7.0537,7.0537,40400.0
2007-10-31 15:15:00,9.07,9.08,9.06,9.07,75200.0,7.0537,7.0614,7.0459,7.0537,75200.0
2007-10-31 15:20:00,9.07,9.08,9.06,9.06,60000.0,7.0537,7.0614,7.0459,7.0459,60000.0
2007-10-31 15:25:00,9.06,9.08,9.05,9.07,47600.0,7.0459,7.0614,7.0381,7.0537,47600.0
2007-10-31 15:30:00,9.07,9.08,9.06,9.08,77200.0,7.0537,7.0614,7.0459,7.0614,77200.0
2007-10-31 15:35:00,9.08,9.08,9.06,9.07,34400.0,7.0614,7.0614,7.0459,7.0537,34400.0
2007-10-31 15:40:00,9.08,9.12,9.08,9.12,108000.0,7.0614,7.0925,7.0614,7.0925,108000.0
2007-10-31 15:45:00,9.12,9.12,9.1,9.1,56000.0,7.0925,7.0925,7.077,7.077,56000.0
2007-10-31 15:50:00,9.1,9.14,9.1,9.14,160800.0,7.077,7.1081,7.077,7.1081,160800.0
2007-10-31 15:55:00,9.14,9.15,9.13,9.15,282000.0,7.1081,7.1159,7.1003,7.1159,282000.0
2007-11-01 09:30:00,9.12,9.19,9.12,9.18,60400.0,7.0925,7.147,7.0925,7.1392,60400.0
2007-11-01 09:35:00,9.17,9.18,9.04,9.05,66400.0,7.1314,7.1392,7.0303,7.0381,66400.0
2007-11-01 09:40:00,9.04,9.08,9.03,9.04,71600.0,7.0303,7.0614,7.0226,7.0303,71600.0
2007-11-01 09:45:00,9.03,9.08,8.99,9.07,182000.0,7.0226,7.0614,6.9914,7.0537,182000.0
2007-11-01 09:50:00,9.06,9.09,9.06,9.07,96000.0,7.0459,7.0692,7.0459,7.0537,96000.0
2007-11-01 09:55:00,9.07,9.09,9.03,9.06,62800.0,7.0537,7.0692,7.0226,7.0459,62800.0
2007-11-01 10:00:00,9.05,9.08,9.02,9.03,66000.0,7.0381,7.0614,7.0148,7.0226,66000.0
2007-11-01 10:05:00,9.03,9.03,9.01,9.02,86800.0,7.0226,7.0226,7.007,7.0148,86800.0
2007-11-01 10:10:00,9.02,9.02,8.97,9.02,86000.0,7.0148,7.0148,6.9759,7.0148,86000.0
2007-11-01 10:15:00,9.01,9.02,9.0,9.01,42000.0,7.007,7.0148,6.9992,7.007,42000.0
2007-11-01 10:20:00,9.01,9.07,9.01,9.05,47200.0,7.007,7.0537,7.007,7.0381,47200.0
2007-11-01 10:25:00,9.05,9.07,9.04,9.05,33600.0,7.0381,7.0537,7.0303,7.0381,33600.0
2007-11-01 10:30:00,9.06,9.07,9.05,9.06,29600.0,7.0459,7.0537,7.0381,7.0459,29600.0
2007-11-01 10:35:00,9.06,9.06,9.05,9.05,34400.0,7.0459,7.0459,7.0381,7.0381,34400.0
2007-11-01 10:40:00,9.06,9.06,9.04,9.05,29600.0,7.0459,7.0459,7.0303,7.0381,29600.0
2007-11-01 10:45:00,9.05,9.05,9.01,9.01,36800.0,7.0381,7.0381,7.007,7.007,36800.0
2007-11-01 10:50:00,9.01,9.01,9.0,9.0,28800.0,7.007,7.007,6.9992,6.9992,28800.0
2007-11-01 10:55:00,9.0,9.01,8.99,8.99,22000.0,6.9992,7.007,6.9914,6.9914,22000.0
2007-11-01 11:00:00,9.0,9.0,8.97,8.97,36000.0,6.9992,6.9992,6.9759,6.9759,36000.0
2007-11-01 11:05:00,8.97,8.99,8.97,8.98,22800.0,6.9759,6.9914,6.9759,6.9837,22800.0
2007-11-01 11:10:00,8.98,8.99,8.97,8.98,16000.0,6.9837,6.9914,6.9759,6.9837,16000.0
2007-11-01 11:15:00,8.99,9.0,8.97,9.0,38000.0,6.9914,6.9992,6.9759,6.9992,38000.0
2007-11-01 11:20:00,9.0,9.01,8.99,9.0,14000.0,6.9992,7.007,6.9914,6.9992,14000.0
2007-11-01 11:25:00,9.0,9.01,8.99,9.0,27200.0,6.9992,7.007,6.9914,6.9992,27200.0
2007-11-01 11:30:00,9.0,9.0,8.97,8.98,37200.0,6.9992,6.9992,6.9759,6.9837,37200.0
2007-11-01 11:35:00,8.97,8.98,8.96,8.97,25600.0,6.9759,6.9837,6.9681,6.9759,25600.0
2007-11-01 11:40:00,8.96,8.97,8.95,8.97,31600.0,6.9681,6.9759,6.9603,6.9759,31600.0
2007-11-01 11:45:00,8.97,8.98,8.97,8.98,20400.0,6.9759,6.9837,6.9759,6.9837,20400.0
2007-11-01 11:50:00,8.98,8.99,8.98,8.98,19600.0,6.9837,6.9914,6.9837,6.9837,19600.0
2007-11-01 11:55:00,8.99,8.99,8.97,8.98,16000.0,6.9914,6.9914,6.9759,6.9837,16000.0
2007-11-01 12:00:00,8.99,8.99,8.98,8.99,8000.0,6.9914,6.9914,6.9837,6.9914,8000.0
2007-11-01 12:05:00,9.0,9.01,8.99,8.99,40000.0,6.9992,7.007,6.9914,6.9914,40000.0
2007-11-01 12:10:00,8.99,8.99,8.98,8.98,12000.0,6.9914,6.9914,6.9837,6.9837,12000.0
2007-11-01 12:15:00,8.98,8.99,8.98,8.99,12800.0,6.9837,6.9914,6.9837,6.9914,12800.0
2007-11-01 12:20:00,8.99,8.99,8.98,8.99,20400.0,6.9914,6.9914,6.9837,6.9914,20400.0
2007-11-01 12:25:00,8.99,8.99,8.96,8.96,27200.0,6.9914,6.9914,6.9681,6.9681,27200.0
2007-11-01 12:30:00,8.96,8.96,8.95,8.96,26400.0,6.9681,6.9681,6.9603,6.9681,26400.0
2007-11-01 12:35:00,8.95,8.96,8.95,8.95,23600.0,6.9603,6.9681,6.9603,6.9603,23600.0
2007-11-01 12:40:00,8.96,8.96,8.95,8.96,17600.0,6.9681,6.9681,6.9603,6.9681,17600.0
2007-11-01 12:45:00,8.96,8.96,8.94,8.94,31600.0,6.9681,6.9681,6.9526,6.9526,31600.0
2007-11-01 12:50:00,8.95,8.97,8.95,8.96,30400.0,6.9603,6.9759,6.9603,6.9681,30400.0
2007-11-01 12:55:00,8.96,8.97,8.96,8.97,36000.0,6.9681,6.9759,6.9681,6.9759,36000.0
2007-11-01 13:00:00,8.96,8.97,8.96,8.96,40400.0,6.9681,6.9759,6.9681,6.9681,40400.0
2007-11-01 13:05:00,8.96,8.98,8.96,8.98,22000.0,6.9681,6.9837,6.9681,6.9837,22000.0
2007-11-01 13:10:00,8.98,8.99,8.97,8.97,14800.0,6.9837,6.9914,6.9759,6.9759,14800.0
2007-11-01 13:15:00,8.98,8.98,8.97,8.97,10400.0,6.9837,6.9837,6.9759,6.9759,10400.0
2007-11-01 13:20:00,8.98,8.99,8.96,8.96,26400.0,6.9837,6.9914,6.9681,6.9681,26400.0
2007-11-01 13:25:00,8.96,8.97,8.96,8.96,77600.0,6.9681,6.9759,6.9681,6.9681,77600.0
2007-11-01 13:30:00,8.96,8.97,8.96,8.96,46000.0,6.9681,6.9759,6.9681,6.9681,46000.0
2007-11-01 13:35:00,8.96,8.97,8.96,8.97,27200.0,6.9681,6.9759,6.9681,6.9759,27200.0
2007-11-01 13:40:00,8.98,8.99,8.96,8.96,30400.0,6.9837,6.9914,6.9681,6.9681,30400.0
2007-11-01 13:45:00,8.96,8.97,8.96,8.97,14400.0,6.9681,6.9759,6.9681,6.9759,14400.0
2007-11-01 13:50:00,8.97,8.97,8.94,8.95,30800.0,6.9759,6.9759,6.9526,6.9603,30800.0
2007-11-01 13:55:00,8.95,8.95,8.94,8.94,46000.0,6.9603,6.9603,6.9526,6.9526,46000.0
2007-11-01 14:00:00,8.94,8.97,8.94,8.97,21200.0,6.9526,6.9759,6.9526,6.9759,21200.0
2007-11-01 14:05:00,8.97,8.97,8.95,8.96,48400.0,6.9759,6.9759,6.9603,6.9681,48400.0
2007-11-01 14:10:00,8.96,8.96,8.95,8.95,28000.0,6.9681,6.9681,6.9603,6.9603,28000.0
2007-11-01 14:15:00,8.95,8.96,8.94,8.95,34800.0,6.9603,6.9681,6.9526,6.9603,34800.0
2007-11-01 14:20:00,8.95,8.95,8.93,8.94,45600.0,6.9603,6.9603,6.9448,6.9526,45600.0
2007-11-01 14:25:00,8.95,8.95,8.93,8.93,48800.0,6.9603,6.9603,6.9448,6.9448,48800.0
2007-11-01 14:30:00,8.93,8.95,8.93,8.94,51200.0,6.9448,6.9603,6.9448,6.9526,51200.0
2007-11-01 14:35:00,8.94,8.96,8.94,8.95,72400.0,6.9526,6.9681,6.9526,6.9603,72400.0
2007-11-01 14:40:00,8.95,8.95,8.93,8.94,50400.0,6.9603,6.9603,6.9448,6.9526,50400.0
2007-11-01 14:45:00,8.94,8.95,8.94,8.95,48400.0,6.9526,6.9603,6.9526,6.9603,48400.0
2007-11-01 14:50:00,8.95,8.96,8.94,8.96,32800.0,6.9603,6.9681,6.9526,6.9681,32800.0
2007-11-01 14:55:00,8.96,8.97,8.95,8.96,39200.0,6.9681,6.9759,6.9603,6.9681,39200.0
2007-11-01 15:00:00,8.97,8.97,8.95,8.96,59200.0,6.9759,6.9759,6.9603,6.9681,59200.0
2007-11-01 15:05:00,8.96,8.99,8.96,8.97,63600.0,6.9681,6.9914,6.9681,6.9759,63600.0
2007-11-01 15:10:00,8.98,8.98,8.94,8.94,82400.0,6.9837,6.9837,6.9526,6.9526,82400.0
2007-11-01 15:15:00,8.94,8.95,8.92,8.94,89200.0,6.9526,6.9603,6.937,6.9526,89200.0
2007-11-01 15:20:00,8.94,8.94,8.9,8.91,155200.0,6.9526,6.9526,6.9215,6.9292,155200.0
2007-11-01 15:25:00,8.91,8.91,8.88,8.88,69600.0,6.9292,6.9292,6.9059,6.9059,69600.0
2007-11-01 15:30:00,8.88,8.9,8.88,8.9,66800.0,6.9059,6.9215,6.9059,6.9215,66800.0
2007-11-01 15:35:00,8.9,8.91,8.9,8.91,79600.0,6.9215,6.9292,6.9215,6.9292,79600.0
2007-11-01 15:40:00,8.91,8.92,8.91,8.92,69600.0,6.9292,6.937,6.9292,6.937,69600.0
2007-11-01 15:45:00,8.92,8.92,8.89,8.9,56800.0,6.937,6.937,6.9137,6.9215,56800.0
2007-11-01 15:50:00,8.9,8.9,8.88,8.88,105200.0,6.9215,6.9215,6.9059,6.9059,105200.0
2007-11-01 15:55:00,8.88,8.9,8.88,8.88,153600.0,6.9059,6.9215,6.9059,6.9059,153600.0
2007-11-02 09:30:00,8.94,8.94,8.84,8.88,129200.0,6.9526,6.9526,6.8748,6.9059,129200.0
2007-11-02 09:35:00,8.88,8.89,8.87,8.88,50800.0,6.9059,6.9137,6.8981,6.9059,50800.0
2007-11-02 09:40:00,8.88,8.9,8.87,8.89,64400.0,6.9059,6.9215,6.8981,6.9137,64400.0
2007-11-02 09:45:00,8.89,8.91,8.89,8.9,94000.0,6.9137,6.9292,6.9137,6.9215,94000.0
2007-11-02 09:50:00,8.9,8.92,8.87,8.87,108400.0,6.9215,6.937,6.8981,6.8981,108400.0
2007-11-02 09:55:00,8.87,8.91,8.85,8.9,65200.0,6.8981,6.9292,6.8826,6.9215,65200.0
2007-11-02 10:00:00,8.9,8.91,8.88,8.88,42000.0,6.9215,6.9292,6.9059,6.9059,42000.0
2007-11-02 10:05:00,8.88,8.9,8.87,8.9,75200.0,6.9059,6.9215,6.8981,6.9215,75200.0
2007-11-02 10:10:00,8.9,8.9,8.88,8.88,29600.0,6.9215,6.9215,6.9059,6.9059,29600.0
2007-11-02 10:15:00,8.88,8.9,8.87,8.87,54400.0,6.9059,6.9215,6.8981,6.8981,54400.0
2007-11-02 10:20:00,8.86,8.89,8.86,8.88,55200.0,6.8903,6.9137,6.8903,6.9059,55200.0
2007-11-02 10:25:00,8.88,8.89,8.87,8.89,50800.0,6.9059,6.9137,6.8981,6.9137,50800.0
2007-11-02 10:30:00,8.89,8.89,8.88,8.89,55600.0,6.9137,6.9137,6.9059,6.9137,55600.0
2007-11-02 10:35:00,8.88,8.89,8.87,8.87,95200.0,6.9059,6.9137,6.8981,6.8981,95200.0
2007-11-02 10:40:00,8.87,8.87,8.85,8.86,63200.0,6.8981,6.8981,6.8826,6.8903,63200.0
2007-11-02 10:45:00,8.86,8.87,8.84,8.84,40000.0,6.8903,6.8981,6.8748,6.8748,40000.0
2007-11-02 10:50:00,8.85,8.86,8.85,8.86,24800.0,6.8826,6.8903,6.8826,6.8903,24800.0
2007-11-02 10:55:00,8.86,8.88,8.85,8.87,46000.0,6.8903,6.9059,6.8826,6.8981,46000.0
2007-11-02 11:00:00,8.87,8.88,8.86,8.88,84400.0,6.8981,6.9059,6.8903,6.9059,84400.0
2007-11-02 11:05:00,8.88,8.88,8.85,8.85,36000.0,6.9059,6.9059,6.8826,6.8826,36000.0
2007-11-02 11:10:00,8.86,8.86,8.85,8.86,35200.0,6.8903,6.8903,6.8826,6.8903,35200.0
2007-11-02 11:15:00,8.86,8.86,8.85,8.85,19600.0,6.8903,6.8903,6.8826,6.8826,19600.0
2007-11-02 11:20:00,8.85,8.85,8.83,8.84,40000.0,6.8826,6.8826,6.867,6.8748,40000.0
2007-11-02 11:25:00,8.84,8.84,8.8,8.81,40000.0,6.8748,6.8748,6.8437,6.8515,40000.0
2007-11-02 11:30:00,8.81,8.82,8.81,8.82,24800.0,6.8515,6.8592,6.8515,6.8592,24800.0
2007-11-02 11:35:00,8.83,8.83,8.8,8.82,27200.0,6.867,6.867,6.8437,6.8592,27200.0
2007-11-02 11:40:00,8.82,8.86,8.81,8.85,45600.0,6.8592,6.8903,6.8515,6.8826,45600.0
2007-11-02 11:45:00,8.85,8.86,8.84,8.84,41200.0,6.8826,6.8903,6.8748,6.8748,41200.0
2007-11-02 11:50:00,8.84,8.86,8.82,8.85,51200.0,6.8748,6.8903,6.8592,6.8826,51200.0
2007-11-02 11:55:00,8.85,8.86,8.82,8.84,50000.0,6.8826,6.8903,6.8592,6.8748,50000.0
2007-11-02 12:00:00,8.84,8.84,8.82,8.82,34400.0,6.8748,6.8748,6.8592,6.8592,34400.0
2007-11-02 12:05:00,8.82,8.83,8.82,8.82,31600.0,6.8592,6.867,6.8592,6.8592,31600.0
2007-11-02 12:10:00,8.83,8.87,8.83,8.86,47200.0,6.867,6.8981,6.867,6.8903,47200.0
2007-11-02 12:15:00,8.85,8.85,8.83,8.83,37200.0,6.8826,6.8826,6.867,6.867,37200.0
2007-11-02 12:20:00,8.83,8.88,8.83,8.88,68400.0,6.867,6.9059,6.867,6.9059,68400.0
2007-11-02 12:25:00,8.88,8.88,8.86,8.88,50800.0,6.9059,6.9059,6.8903,6.9059,50800.0
2007-11-02 12:30:00,8.88,8.89,8.86,8.86,54800.0,6.9059,6.9137,6.8903,6.8903,54800.0
2007-11-02 12:35:00,8.85,8.88,8.84,8.88,36400.0,6.8826,6.9059,6.8748,6.9059,36400.0
2007-11-02 12:40:00,8.87,8.9,8.86,8.9,18400.0,6.8981,6.9215,6.8903,6.9215,18400.0
2007-11-02 12:45:00,8.9,8.9,8.88,8.89,48000.0,6.9215,6.9215,6.9059,6.9137,48000.0
2007-11-02 12:50:00,8.88,8.88,8.88,8.88,19600.0,6.9059,6.9059,6.9059,6.9059,19600.0
2007-11-02 12:55:00,8.89,8.91,8.88,8.91,33600.0,6.9137,6.9292,6.9059,6.9292,33600.0
2007-11-02 13:00:00,8.9,8.94,8.9,8.91,58400.0,6.9215,6.9526,6.9215,6.9292,58400.0
2007-11-02 13:05:00,8.91,8.92,8.89,8.89,39200.0,6.9292,6.937,6.9137,6.9137,39200.0
2007-11-02 13:10:00,8.89,8.92,8.88,8.9,46800.0,6.9137,6.937,6.9059,6.9215,46800.0
2007-11-02 13:15:00,8.9,8.91,8.9,8.91,18800.0,6.9215,6.9292,6.9215,6.9292,18800.0
2007-11-02 13:20:00,8.91,8.91,8.88,8.88,63200.0,6.9292,6.9292,6.9059,6.9059,63200.0
2007-11-02 13:25:00,8.88,8.89,8.87,8.88,43200.0,6.9059,6.9137,6.8981,6.9059,43200.0
2007-11-02 13:30:00,8.89,8.9,8.89,8.89,27600.0,6.9137,6.9215,6.9137,6.9137,27600.0
2007-11-02 13:35:00,8.89,8.89,8.88,8.89,11600.0,6.9137,6.9137,6.9059,6.9137,11600.0
2007-11-02 13:40:00,8.89,8.89,8.86,8.86,12800.0,6.9137,6.9137,6.8903,6.8903,12800.0
2007-11-02 13:45:00,8.86,8.89,8.86,8.89,34400.0,6.8903,6.9137,6.8903,6.9137,34400.0
2007-11-02 13:50:00,8.9,8.91,8.89,8.89,55600.0,6.9215,6.9292,6.9137,6.9137,55600.0
2007-11-02 13:55:00,8.89,8.89,8.86,8.87,28400.0,6.9137,6.9137,6.8903,6.8981,28400.0
2007-11-02 14:00:00,8.87,8.88,8.87,8.88,14400.0,6.8981,6.9059,6.8981,6.9059,14400.0
2007-11-02 14:05:00,8.88,8.88,8.85,8.87,23600.0,6.9059,6.9059,6.8826,6.8981,23600.0
2007-11-02 14:10:00,8.87,8.87,8.87,8.87,6800.0,6.8981,6.8981,6.8981,6.8981,6800.0
2007-11-02 14:15:00,8.87,8.87,8.84,8.85,24800.0,6.8981,6.8981,6.8748,6.8826,24800.0
2007-11-02 14:20:00,8.85,8.86,8.85,8.86,25200.0,6.8826,6.8903,6.8826,6.8903,25200.0
2007-11-02 14:25:00,8.86,8.88,8.86,8.88,28400.0,6.8903,6.9059,6.8903,6.9059,28400.0
2007-11-02 14:30:00,8.88,8.88,8.87,8.87,35600.0,6.9059,6.9059,6.8981,6.8981,35600.0
2007-11-02 14:35:00,8.87,8.87,8.83,8.84,33200.0,6.8981,6.8981,6.867,6.8748,33200.0
2007-11-02 14:40:00,8.84,8.85,8.83,8.84,25200.0,6.8748,6.8826,6.867,6.8748,25200.0
2007-11-02 14:45:00,8.84,8.84,8.81,8.83,47600.0,6.8748,6.8748,6.8515,6.867,47600.0
2007-11-02 14:50:00,8.83,8.84,8.81,8.82,62800.0,6.867,6.8748,6.8515,6.8592,62800.0
2007-11-02 14:55:00,8.82,8.83,8.82,8.83,58400.0,6.8592,6.867,6.8592,6.867,58400.0
2007-11-02 15:00:00,8.83,8.85,8.83,8.84,39600.0,6.867,6.8826,6.867,6.8748,39600.0
2007-11-02 15:05:00,8.84,8.85,8.83,8.85,51600.0,6.8748,6.8826,6.867,6.8826,51600.0
2007-11-02 15:10:00,8.85,8.85,8.82,8.83,27200.0,6.8826,6.8826,6.8592,6.867,27200.0
2007-11-02 15:15:00,8.83,8.87,8.83,8.87,72000.0,6.867,6.8981,6.867,6.8981,72000.0
2007-11-02 15:20:00,8.87,8.87,8.86,8.87,44400.0,6.8981,6.8981,6.8903,6.8981,44400.0
2007-11-02 15:25:00,8.87,8.88,8.86,8.87,26000.0,6.8981,6.9059,6.8903,6.8981,26000.0
2007-11-02 15:30:00,8.87,8.88,8.86,8.88,50800.0,6.8981,6.9059,6.8903,6.9059,50800.0
2007-11-02 15:35:00,8.87,8.89,8.87,8.88,59200.0,6.8981,6.9137,6.8981,6.9059,59200.0
2007-11-02 15:40:00,8.88,8.91,8.88,8.91,80400.0,6.9059,6.9292,6.9059,6.9292,80400.0
2007-11-02 15:45:00,8.9,8.91,8.89,8.89,80000.0,6.9215,6.9292,6.9137,6.9137,80000.0
2007-11-02 15:50:00,8.89,8.91,8.89,8.9,50000.0,6.9137,6.9292,6.9137,6.9215,50000.0
2007-11-02 15:55:00,8.91,8.92,8.9,8.9,155600.0,6.9292,6.937,6.9215,6.9215,155600.0
2007-11-05 09:30:00,8.76,8.84,8.76,8.77,97600.0,6.8126,6.8748,6.8126,6.8204,97600.0
2007-11-05 09:35:00,8.77,8.79,8.76,8.78,46000.0,6.8204,6.8359,6.8126,6.8281,46000.0
2007-11-05 09:40:00,8.79,8.81,8.75,8.76,65600.0,6.8359,6.8515,6.8048,6.8126,65600.0
2007-11-05 09:45:00,8.76,8.76,8.73,8.74,42000.0,6.8126,6.8126,6.7892,6.797,42000.0
2007-11-05 09:50:00,8.74,8.76,8.73,8.74,36400.0,6.797,6.8126,6.7892,6.797,36400.0
2007-11-05 09:55:00,8.75,8.8,8.75,8.79,75600.0,6.8048,6.8437,6.8048,6.8359,75600.0
2007-11-05 10:00:00,8.81,8.83,8.79,8.81,42000.0,6.8515,6.867,6.8359,6.8515,42000.0
2007-11-05 10:05:00,8.8,8.82,8.8,8.81,38400.0,6.8437,6.8592,6.8437,6.8515,38400.0
2007-11-05 10:10:00,8.81,8.83,8.8,8.83,47200.0,6.8515,6.867,6.8437,6.867,47200.0
2007-11-05 10:15:00,8.82,8.82,8.79,8.8,36800.0,6.8592,6.8592,6.8359,6.8437,36800.0
2007-11-05 10:20:00,8.81,8.82,8.81,8.81,21200.0,6.8515,6.8592,6.8515,6.8515,21200.0
2007-11-05 10:25:00,8.81,8.81,8.79,8.8,42400.0,6.8515,6.8515,6.8359,6.8437,42400.0
2007-11-05 10:30:00,8.79,8.81,8.79,8.8,25600.0,6.8359,6.8515,6.8359,6.8437,25600.0
2007-11-05 10:35:00,8.8,8.81,8.8,8.81,43200.0,6.8437,6.8515,6.8437,6.8515,43200.0
2007-11-05 10:40:00,8.81,8.81,8.8,8.8,46400.0,6.8515,6.8515,6.8437,6.8437,46400.0
2007-11-05 10:45:00,8.8,8.81,8.8,8.81,84400.0,6.8437,6.8515,6.8437,6.8515,84400.0
2007-11-05 10:50:00,8.8,8.8,8.79,8.8,29200.0,6.8437,6.8437,6.8359,6.8437,29200.0
2007-11-05 10:55:00,8.79,8.8,8.78,8.78,41200.0,6.8359,6.8437,6.8281,6.8281,41200.0
2007-11-05 11:00:00,8.78,8.78,8.77,8.77,40800.0,6.8281,6.8281,6.8204,6.8204,40800.0
2007-11-05 11:05:00,8.77,8.78,8.76,8.78,52000.0,6.8204,6.8281,6.8126,6.8281,52000.0
2007-11-05 11:10:00,8.77,8.77,8.75,8.77,59600.0,6.8204,6.8204,6.8048,6.8204,59600.0
2007-11-05 11:15:00,8.77,8.77,8.72,8.72,69200.0,6.8204,6.8204,6.7815,6.7815,69200.0
2007-11-05 11:20:00,8.72,8.74,8.72,8.73,39600.0,6.7815,6.797,6.7815,6.7892,39600.0
2007-11-05 11:25:00,8.72,8.73,8.72,8.72,32800.0,6.7815,6.7892,6.7815,6.7815,32800.0
2007-11-05 11:30:00,8.72,8.72,8.71,8.71,36000.0,6.7815,6.7815,6.7737,6.7737,36000.0
2007-11-05 11:35:00,8.71,8.71,8.7,8.71,17600.0,6.7737,6.7737,6.7659,6.7737,17600.0
2007-11-05 11:40:00,8.7,8.72,8.7,8.71,36800.0,6.7659,6.7815,6.7659,6.7737,36800.0
2007-11-05 11:45:00,8.71,8.72,8.71,8.72,36400.0,6.7737,6.7815,6.7737,6.7815,36400.0
2007-11-05 11:50:00,8.72,8.74,8.72,8.72,69600.0,6.7815,6.797,6.7815,6.7815,69600.0
2007-11-05 11:55:00,8.72,8.73,8.72,8.72,34800.0,6.7815,6.7892,6.7815,6.7815,34800.0
2007-11-05 12:00:00,8.73,8.73,8.7,8.7,52000.0,6.7892,6.7892,6.7659,6.7659,52000.0
2007-11-05 12:05:00,8.71,8.72,8.7,8.72,37600.0,6.7737,6.7815,6.7659,6.7815,37600.0
2007-11-05 12:10:00,8.72,8.72,8.71,8.72,36800.0,6.7815,6.7815,6.7737,6.7815,36800.0
2007-11-05 12:15:00,8.72,8.73,8.72,8.73,16000.0,6.7815,6.7892,6.7815,6.7892,16000.0
2007-11-05 12:20:00,8.73,8.73,8.72,8.72,23200.0,6.7892,6.7892,6.7815,6.7815,23200.0
2007-11-05 12:25:00,8.72,8.72,8.72,8.72,18800.0,6.7815,6.7815,6.7815,6.7815,18800.0
2007-11-05 12:30:00,8.72,8.72,8.72,8.72,47200.0,6.7815,6.7815,6.7815,6.7815,47200.0
2007-11-05 12:35:00,8.72,8.72,8.72,8.72,46400.0,6.7815,6.7815,6.7815,6.7815,46400.0
2007-11-05 12:40:00,8.72,8.72,8.72,8.72,14000.0,6.7815,6.7815,6.7815,6.7815,14000.0
2007-11-05 12:45:00,8.72,8.72,8.72,8.72,27200.0,6.7815,6.7815,6.7815,6.7815,27200.0
2007-11-05 12:50:00,8.72,8.72,8.7,8.7,51200.0,6.7815,6.7815,6.7659,6.7659,51200.0
2007-11-05 12:55:00,8.7,8.71,8.7,8.71,13600.0,6.7659,6.7737,6.7659,6.7737,13600.0
2007-11-05 13:00:00,8.71,8.72,8.71,8.72,31600.0,6.7737,6.7815,6.7737,6.7815,31600.0
2007-11-05 13:05:00,8.72,8.72,8.71,8.71,18000.0,6.7815,6.7815,6.7737,6.7737,18000.0
2007-11-05 13:10:00,8.71,8.71,8.7,8.71,31200.0,6.7737,6.7737,6.7659,6.7737,31200.0
2007-11-05 13:15:00,8.71,8.71,8.7,8.7,44400.0,6.7737,6.7737,6.7659,6.7659,44400.0
2007-11-05 13:20:00,8.7,8.7,8.7,8.7,22400.0,6.7659,6.7659,6.7659,6.7659,22400.0
2007-11-05 13:25:00,8.7,8.72,8.7,8.71,32800.0,6.7659,6.7815,6.7659,6.7737,32800.0
2007-11-05 13:30:00,8.71,8.71,8.7,8.71,10400.0,6.7737,6.7737,6.7659,6.7737,10400.0
2007-11-05 13:35:00,8.71,8.71,8.69,8.71,62800.0,6.7737,6.7737,6.7581,6.7737,62800.0
2007-11-05 13:40:00,8.71,8.71,8.69,8.69,11600.0,6.7737,6.7737,6.7581,6.7581,11600.0
2007-11-05 13:45:00,8.69,8.7,8.69,8.69,22400.0,6.7581,6.7659,6.7581,6.7581,22400.0
2007-11-05 13:50:00,8.69,8.69,8.68,8.68,48800.0,6.7581,6.7581,6.7504,6.7504,48800.0
2007-11-05 13:55:00,8.68,8.68,8.67,8.67,71600.0,6.7504,6.7504,6.7426,6.7426,71600.0
2007-11-05 14:00:00,8.67,8.69,8.67,8.68,115600.0,6.7426,6.7581,6.7426,6.7504,115600.0
2007-11-05 14:05:00,8.69,8.69,8.67,8.67,49600.0,6.7581,6.7581,6.7426,6.7426,49600.0
2007-11-05 14:10:00,8.67,8.67,8.67,8.67,48000.0,6.7426,6.7426,6.7426,6.7426,48000.0
2007-11-05 14:15:00,8.67,8.68,8.66,8.67,69200.0,6.7426,6.7504,6.7348,6.7426,69200.0
2007-11-05 14:20:00,8.67,8.67,8.66,8.67,32800.0,6.7426,6.7426,6.7348,6.7426,32800.0
2007-11-05 14:25:00,8.67,8.68,8.64,8.68,100400.0,6.7426,6.7504,6.7193,6.7504,100400.0
2007-11-05 14:30:00,8.68,8.68,8.65,8.65,65200.0,6.7504,6.7504,6.727,6.727,65200.0
2007-11-05 14:35:00,8.65,8.68,8.65,8.68,50000.0,6.727,6.7504,6.727,6.7504,50000.0
2007-11-05 14:40:00,8.68,8.68,8.67,8.68,25600.0,6.7504,6.7504,6.7426,6.7504,25600.0
2007-11-05 14:45:00,8.69,8.7,8.68,8.7,52800.0,6.7581,6.7659,6.7504,6.7659,52800.0
2007-11-05 14:50:00,8.7,8.71,8.7,8.7,47600.0,6.7659,6.7737,6.7659,6.7659,47600.0
2007-11-05 14:55:00,8.7,8.71,8.69,8.69,65600.0,6.7659,6.7737,6.7581,6.7581,65600.0
2007-11-05 15:00:00,8.69,8.7,8.69,8.7,34000.0,6.7581,6.7659,6.7581,6.7659,34000.0
2007-11-05 15:05:00,8.7,8.74,8.7,8.71,76000.0,6.7659,6.797,6.7659,6.7737,76000.0
2007-11-05 15:10:00,8.71,8.72,8.7,8.71,101200.0,6.7737,6.7815,6.7659,6.7737,101200.0
2007-11-05 15:15:00,8.71,8.71,8.7,8.71,72400.0,6.7737,6.7737,6.7659,6.7737,72400.0
2007-11-05 15:20:00,8.71,8.75,8.71,8.75,99600.0,6.7737,6.8048,6.7737,6.8048,99600.0
2007-11-05 15:25:00,8.75,8.75,8.73,8.74,143600.0,6.8048,6.8048,6.7892,6.797,143600.0
2007-11-05 15:30:00,8.74,8.76,8.73,8.74,74000.0,6.797,6.8126,6.7892,6.797,74000.0
2007-11-05 15:35:00,8.74,8.76,8.74,8.74,135200.0,6.797,6.8126,6.797,6.797,135200.0
2007-11-05 15:40:00,8.75,8.75,8.71,8.71,48000.0,6.8048,6.8048,6.7737,6.7737,48000.0
2007-11-05 15:45:00,8.72,8.72,8.72,8.72,73200.0,6.7815,6.7815,6.7815,6.7815,73200.0
2007-11-05 15:50:00,8.72,8.72,8.71,8.72,72000.0,6.7815,6.7815,6.7737,6.7815,72000.0
2007-11-05 15:55:00,8.72,8.72,8.7,8.7,132400.0,6.7815,6.7815,6.7659,6.7659,132400.0
2007-11-06 09:30:00,8.71,8.77,8.71,8.72,49600.0,6.7737,6.8204,6.7737,6.7815,49600.0
2007-11-06 09:35:00,8.71,8.72,8.67,8.68,9200.0,6.7737,6.7815,6.7426,6.7504,9200.0
2007-11-06 09:40:00,8.67,8.68,8.65,8.66,40400.0,6.7426,6.7504,6.727,6.7348,40400.0
2007-11-06 09:45:00,8.65,8.65,8.63,8.63,98000.0,6.727,6.727,6.7115,6.7115,98000.0
2007-11-06 09:50:00,8.63,8.64,8.6,8.6,81200.0,6.7115,6.7193,6.6881,6.6881,81200.0
2007-11-06 09:55:00,8.6,8.61,8.6,8.61,40800.0,6.6881,6.6959,6.6881,6.6959,40800.0
2007-11-06 10:00:00,8.61,8.61,8.6,8.61,50000.0,6.6959,6.6959,6.6881,6.6959,50000.0
2007-11-06 10:05:00,8.61,8.62,8.61,8.62,48400.0,6.6959,6.7037,6.6959,6.7037,48400.0
2007-11-06 10:10:00,8.62,8.63,8.61,8.62,32400.0,6.7037,6.7115,6.6959,6.7037,32400.0
2007-11-06 10:15:00,8.62,8.63,8.62,8.63,16000.0,6.7037,6.7115,6.7037,6.7115,16000.0
2007-11-06 10:20:00,8.63,8.63,8.63,8.63,65600.0,6.7115,6.7115,6.7115,6.7115,65600.0
2007-11-06 10:25:00,8.64,8.64,8.63,8.63,34400.0,6.7193,6.7193,6.7115,6.7115,34400.0
2007-11-06 10:30:00,8.63,8.63,8.63,8.63,32000.0,6.7115,6.7115,6.7115,6.7115,32000.0
2007-11-06 10:35:00,8.63,8.65,8.63,8.65,59200.0,6.7115,6.727,6.7115,6.727,59200.0
2007-11-06 10:40:00,8.65,8.65,8.63,8.63,57200.0,6.727,6.727,6.7115,6.7115,57200.0
2007-11-06 10:45:00,8.63,8.64,8.63,8.64,42000.0,6.7115,6.7193,6.7115,6.7193,42000.0
2007-11-06 10:50:00,8.64,8.65,8.63,8.65,101600.0,6.7193,6.727,6.7115,6.727,101600.0
2007-11-06 10:55:00,8.65,8.66,8.64,8.66,39200.0,6.727,6.7348,6.7193,6.7348,39200.0
2007-11-06 11:00:00,8.65,8.65,8.65,8.65,70000.0,6.727,6.727,6.727,6.727,70000.0
2007-11-06 11:05:00,8.65,8.66,8.65,8.66,42800.0,6.727,6.7348,6.727,6.7348,42800.0
2007-11-06 11:10:00,8.66,8.66,8.65,8.65,31600.0,6.7348,6.7348,6.727,6.727,31600.0
2007-11-06 11:15:00,8.65,8.67,8.65,8.67,34800.0,6.727,6.7426,6.727,6.7426,34800.0
2007-11-06 11:20:00,8.67,8.67,8.66,8.66,39200.0,6.7426,6.7426,6.7348,6.7348,39200.0
2007-11-06 11:25:00,8.66,8.66,8.65,8.65,18400.0,6.7348,6.7348,6.727,6.727,18400.0
2007-11-06 11:30:00,8.66,8.66,8.64,8.64,73200.0,6.7348,6.7348,6.7193,6.7193,73200.0
2007-11-06 11:35:00,8.64,8.65,8.64,8.65,46400.0,6.7193,6.727,6.7193,6.727,46400.0
2007-11-06 11:40:00,8.65,8.65,8.64,8.64,20400.0,6.727,6.727,6.7193,6.7193,20400.0
2007-11-06 11:45:00,8.65,8.65,8.64,8.64,17200.0,6.727,6.727,6.7193,6.7193,17200.0
2007-11-06 11:50:00,8.64,8.67,8.64,8.67,40400.0,6.7193,6.7426,6.7193,6.7426,40400.0
2007-11-06 11:55:00,8.68,8.68,8.66,8.66,42800.0,6.7504,6.7504,6.7348,6.7348,42800.0
2007-11-06 12:00:00,8.66,8.67,8.65,8.65,20000.0,6.7348,6.7426,6.727,6.727,20000.0
2007-11-06 12:05:00,8.65,8.65,8.65,8.65,14800.0,6.727,6.727,6.727,6.727,14800.0
2007-11-06 12:10:00,8.66,8.66,8.66,8.66,22000.0,6.7348,6.7348,6.7348,6.7348,22000.0
2007-11-06 12:15:00,8.66,8.67,8.66,8.67,34800.0,6.7348,6.7426,6.7348,6.7426,34800.0
2007-11-06 12:20:00,8.67,8.68,8.67,8.68,37600.0,6.7426,6.7504,6.7426,6.7504,37600.0
2007-11-06 12:25:00,8.68,8.68,8.68,8.68,30000.0,6.7504,6.7504,6.7504,6.7504,30000.0
2007-11-06 12:30:00,8.68,8.68,8.67,8.67,44400.0,6.7504,6.7504,6.7426,6.7426,44400.0
2007-11-06 12:35:00,8.67,8.68,8.67,8.68,45200.0,6.7426,6.7504,6.7426,6.7504,45200.0
2007-11-06 12:40:00,8.67,8.68,8.67,8.68,9600.0,6.7426,6.7504,6.7426,6.7504,9600.0
2007-11-06 12:45:00,8.68,8.68,8.67,8.67,20000.0,6.7504,6.7504,6.7426,6.7426,20000.0
2007-11-06 12:50:00,8.67,8.68,8.67,8.68,21200.0,6.7426,6.7504,6.7426,6.7504,21200.0
2007-11-06 12:55:00,8.68,8.69,8.68,8.69,48400.0,6.7504,6.7581,6.7504,6.7581,48400.0
2007-11-06 13:00:00,8.69,8.69,8.69,8.69,15200.0,6.7581,6.7581,6.7581,6.7581,15200.0
2007-11-06 13:05:00,8.69,8.69,8.68,8.69,26800.0,6.7581,6.7581,6.7504,6.7581,26800.0
2007-11-06 13:10:00,8.69,8.7,8.69,8.7,24000.0,6.7581,6.7659,6.7581,6.7659,24000.0
2007-11-06 13:15:00,8.69,8.7,8.69,8.69,19600.0,6.7581,6.7659,6.7581,6.7581,19600.0
2007-11-06 13:20:00,8.69,8.69,8.69,8.69,24400.0,6.7581,6.7581,6.7581,6.7581,24400.0
2007-11-06 13:25:00,8.69,8.7,8.69,8.69,67200.0,6.7581,6.7659,6.7581,6.7581,67200.0
2007-11-06 13:30:00,8.69,8.7,8.69,8.7,13600.0,6.7581,6.7659,6.7581,6.7659,13600.0
2007-11-06 13:35:00,8.7,8.71,8.7,8.71,50000.0,6.7659,6.7737,6.7659,6.7737,50000.0
2007-11-06 13:40:00,8.71,8.71,8.71,8.71,22000.0,6.7737,6.7737,6.7737,6.7737,22000.0
2007-11-06 13:45:00,8.71,8.71,8.7,8.71,34000.0,6.7737,6.7737,6.7659,6.7737,34000.0
2007-11-06 13:50:00,8.71,8.72,8.71,8.72,24000.0,6.7737,6.7815,6.7737,6.7815,24000.0
2007-11-06 13:55:00,8.72,8.72,8.68,8.68,48400.0,6.7815,6.7815,6.7504,6.7504,48400.0
2007-11-06 14:00:00,8.68,8.69,8.68,8.69,18800.0,6.7504,6.7581,6.7504,6.7581,18800.0
2007-11-06 14:05:00,8.69,8.69,8.67,8.68,34800.0,6.7581,6.7581,6.7426,6.7504,34800.0
2007-11-06 14:10:00,8.68,8.69,8.67,8.69,24800.0,6.7504,6.7581,6.7426,6.7581,24800.0
2007-11-06 14:15:00,8.69,8.69,8.68,8.69,22800.0,6.7581,6.7581,6.7504,6.7581,22800.0
2007-11-06 14:20:00,8.68,8.68,8.67,8.67,47200.0,6.7504,6.7504,6.7426,6.7426,47200.0
2007-11-06 14:25:00,8.67,8.68,8.67,8.67,18000.0,6.7426,6.7504,6.7426,6.7426,18000.0
2007-11-06 14:30:00,8.67,8.68,8.67,8.68,24400.0,6.7426,6.7504,6.7426,6.7504,24400.0
2007-11-06 14:35:00,8.68,8.69,8.68,8.68,33600.0,6.7504,6.7581,6.7504,6.7504,33600.0
2007-11-06 14:40:00,8.68,8.68,8.68,8.68,28800.0,6.7504,6.7504,6.7504,6.7504,28800.0
2007-11-06 14:45:00,8.68,8.68,8.68,8.68,24000.0,6.7504,6.7504,6.7504,6.7504,24000.0
2007-11-06 14:50:00,8.68,8.69,8.68,8.68,30400.0,6.7504,6.7581,6.7504,6.7504,30400.0
2007-11-06 14:55:00,8.69,8.7,8.69,8.69,37200.0,6.7581,6.7659,6.7581,6.7581,37200.0
2007-11-06 15:00:00,8.69,8.71,8.69,8.7,48000.0,6.7581,6.7737,6.7581,6.7659,48000.0
2007-11-06 15:05:00,8.7,8.7,8.69,8.69,33200.0,6.7659,6.7659,6.7581,6.7581,33200.0
2007-11-06 15:10:00,8.7,8.71,8.7,8.7,80400.0,6.7659,6.7737,6.7659,6.7659,80400.0
2007-11-06 15:15:00,8.7,8.71,8.7,8.71,62000.0,6.7659,6.7737,6.7659,6.7737,62000.0
2007-11-06 15:20:00,8.71,8.72,8.71,8.72,22000.0,6.7737,6.7815,6.7737,6.7815,22000.0
2007-11-06 15:25:00,8.72,8.73,8.72,8.73,49200.0,6.7815,6.7892,6.7815,6.7892,49200.0
2007-11-06 15:30:00,8.73,8.73,8.73,8.73,50000.0,6.7892,6.7892,6.7892,6.7892,50000.0
2007-11-06 15:35:00,8.73,8.73,8.72,8.72,64400.0,6.7892,6.7892,6.7815,6.7815,64400.0
2007-11-06 15:40:00,8.72,8.74,8.72,8.72,129600.0,6.7815,6.797,6.7815,6.7815,129600.0
2007-11-06 15:45:00,8.72,8.73,8.72,8.72,56400.0,6.7815,6.7892,6.7815,6.7815,56400.0
2007-11-06 15:50:00,8.72,8.75,8.72,8.75,82000.0,6.7815,6.8048,6.7815,6.8048,82000.0
2007-11-06 15:55:00,8.74,8.76,8.74,8.76,169200.0,6.797,6.8126,6.797,6.8126,169200.0
2007-11-07 09:30:00,8.66,8.66,8.61,8.62,34800.0,6.7348,6.7348,6.6959,6.7037,34800.0
2007-11-07 09:35:00,8.63,8.64,8.63,8.63,24400.0,6.7115,6.7193,6.7115,6.7115,24400.0
2007-11-07 09:40:00,8.63,8.63,8.6,8.62,25200.0,6.7115,6.7115,6.6881,6.7037,25200.0
2007-11-07 09:45:00,8.62,8.62,8.59,8.61,27600.0,6.7037,6.7037,6.6804,6.6959,27600.0
2007-11-07 09:50:00,8.62,8.63,8.61,8.61,28800.0,6.7037,6.7115,6.6959,6.6959,28800.0
2007-11-07 09:55:00,8.61,8.61,8.59,8.59,25600.0,6.6959,6.6959,6.6804,6.6804,25600.0
2007-11-07 10:00:00,8.6,8.6,8.58,8.6,20000.0,6.6881,6.6881,6.6726,6.6881,20000.0
2007-11-07 10:05:00,8.6,8.62,8.59,8.61,20000.0,6.6881,6.7037,6.6804,6.6959,20000.0
2007-11-07 10:10:00,8.61,8.62,8.61,8.61,18400.0,6.6959,6.7037,6.6959,6.6959,18400.0
2007-11-07 10:15:00,8.62,8.64,8.61,8.64,24400.0,6.7037,6.7193,6.6959,6.7193,24400.0
2007-11-07 10:20:00,8.64,8.64,8.62,8.63,27200.0,6.7193,6.7193,6.7037,6.7115,27200.0
2007-11-07 10:25:00,8.63,8.64,8.62,8.63,48400.0,6.7115,6.7193,6.7037,6.7115,48400.0
2007-11-07 10:30:00,8.63,8.63,8.59,8.59,48400.0,6.7115,6.7115,6.6804,6.6804,48400.0
2007-11-07 10:35:00,8.59,8.61,8.59,8.59,44000.0,6.6804,6.6959,6.6804,6.6804,44000.0
2007-11-07 10:40:00,8.59,8.59,8.56,8.57,42000.0,6.6804,6.6804,6.657,6.6648,42000.0
2007-11-07 10:45:00,8.57,8.59,8.55,8.59,52400.0,6.6648,6.6804,6.6493,6.6804,52400.0
2007-11-07 10:50:00,8.59,8.6,8.58,8.6,18400.0,6.6804,6.6881,6.6726,6.6881,18400.0
2007-11-07 10:55:00,8.6,8.6,8.57,8.57,30800.0,6.6881,6.6881,6.6648,6.6648,30800.0
2007-11-07 11:00:00,8.57,8.58,8.57,8.58,18800.0,6.6648,6.6726,6.6648,6.6726,18800.0
2007-11-07 11:05:00,8.58,8.61,8.58,8.6,36400.0,6.6726,6.6959,6.6726,6.6881,36400.0
2007-11-07 11:10:00,8.6,8.61,8.6,8.6,24000.0,6.6881,6.6959,6.6881,6.6881,24000.0
2007-11-07 11:15:00,8.6,8.62,8.6,8.62,15200.0,6.6881,6.7037,6.6881,6.7037,15200.0
2007-11-07 11:20:00,8.63,8.63,8.6,8.62,15600.0,6.7115,6.7115,6.6881,6.7037,15600.0
2007-11-07 11:25:00,8.62,8.62,8.61,8.61,15200.0,6.7037,6.7037,6.6959,6.6959,15200.0
2007-11-07 11:30:00,8.62,8.62,8.6,8.61,26800.0,6.7037,6.7037,6.6881,6.6959,26800.0
2007-11-07 11:35:00,8.61,8.61,8.59,8.6,24400.0,6.6959,6.6959,6.6804,6.6881,24400.0
2007-11-07 11:40:00,8.6,8.6,8.59,8.59,14400.0,6.6881,6.6881,6.6804,6.6804,14400.0
2007-11-07 11:45:00,8.59,8.59,8.58,8.59,14000.0,6.6804,6.6804,6.6726,6.6804,14000.0
2007-11-07 11:50:00,8.59,8.59,8.58,8.58,16800.0,6.6804,6.6804,6.6726,6.6726,16800.0
2007-11-07 11:55:00,8.58,8.59,8.57,8.58,24000.0,6.6726,6.6804,6.6648,6.6726,24000.0
2007-11-07 12:00:00,8.58,8.58,8.56,8.56,31200.0,6.6726,6.6726,6.657,6.657,31200.0
2007-11-07 12:05:00,8.57,8.57,8.56,8.56,27200.0,6.6648,6.6648,6.657,6.657,27200.0
2007-11-07 12:10:00,8.55,8.56,8.54,8.55,38800.0,6.6493,6.657,6.6415,6.6493,38800.0
2007-11-07 12:15:00,8.56,8.56,8.54,8.54,26400.0,6.657,6.657,6.6415,6.6415,26400.0
2007-11-07 12:20:00,8.54,8.55,8.53,8.54,44400.0,6.6415,6.6493,6.6337,6.6415,44400.0
2007-11-07 12:25:00,8.53,8.55,8.53,8.55,38400.0,6.6337,6.6493,6.6337,6.6493,38400.0
2007-11-07 12:30:00,8.55,8.56,8.55,8.56,24800.0,6.6493,6.657,6.6493,6.657,24800.0
2007-11-07 12:35:00,8.56,8.57,8.56,8.56,21600.0,6.657,6.6648,6.657,6.657,21600.0
2007-11-07 12:40:00,8.56,8.56,8.55,8.56,7600.0,6.657,6.657,6.6493,6.657,7600.0
2007-11-07 12:45:00,8.56,8.56,8.54,8.54,21200.0,6.657,6.657,6.6415,6.6415,21200.0
2007-11-07 12:50:00,8.54,8.56,8.53,8.55,58000.0,6.6415,6.657,6.6337,6.6493,58000.0
2007-11-07 12:55:00,8.56,8.56,8.55,8.55,30000.0,6.657,6.657,6.6493,6.6493,30000.0
2007-11-07 13:00:00,8.55,8.56,8.54,8.56,35200.0,6.6493,6.657,6.6415,6.657,35200.0
2007-11-07 13:05:00,8.56,8.56,8.55,8.56,18400.0,6.657,6.657,6.6493,6.657,18400.0
2007-11-07 13:10:00,8.56,8.56,8.55,8.55,26400.0,6.657,6.657,6.6493,6.6493,26400.0
2007-11-07 13:15:00,8.55,8.55,8.51,8.54,109600.0,6.6493,6.6493,6.6182,6.6415,109600.0
2007-11-07 13:20:00,8.53,8.56,8.52,8.52,54800.0,6.6337,6.657,6.6259,6.6259,54800.0
2007-11-07 13:25:00,8.53,8.54,8.51,8.53,64400.0,6.6337,6.6415,6.6182,6.6337,64400.0
2007-11-07 13:30:00,8.53,8.55,8.53,8.54,39600.0,6.6337,6.6493,6.6337,6.6415,39600.0
2007-11-07 13:35:00,8.54,8.55,8.52,8.52,37200.0,6.6415,6.6493,6.6259,6.6259,37200.0
2007-11-07 13:40:00,8.52,8.55,8.52,8.55,58000.0,6.6259,6.6493,6.6259,6.6493,58000.0
2007-11-07 13:45:00,8.54,8.54,8.52,8.54,19200.0,6.6415,6.6415,6.6259,6.6415,19200.0
2007-11-07 13:50:00,8.55,8.55,8.53,8.53,17600.0,6.6493,6.6493,6.6337,6.6337,17600.0
2007-11-07 13:55:00,8.53,8.54,8.53,8.54,17200.0,6.6337,6.6415,6.6337,6.6415,17200.0
2007-11-07 14:00:00,8.54,8.54,8.52,8.53,22800.0,6.6415,6.6415,6.6259,6.6337,22800.0
2007-11-07 14:05:00,8.53,8.55,8.53,8.55,18000.0,6.6337,6.6493,6.6337,6.6493,18000.0
2007-11-07 14:10:00,8.55,8.56,8.53,8.56,16400.0,6.6493,6.657,6.6337,6.657,16400.0
2007-11-07 14:15:00,8.56,8.56,8.54,8.56,28800.0,6.657,6.657,6.6415,6.657,28800.0
2007-11-07 14:20:00,8.56,8.56,8.55,8.55,17600.0,6.657,6.657,6.6493,6.6493,17600.0
2007-11-07 14:25:00,8.55,8.57,8.55,8.56,49200.0,6.6493,6.6648,6.6493,6.657,49200.0
2007-11-07 14:30:00,8.55,8.56,8.54,8.56,42000.0,6.6493,6.657,6.6415,6.657,42000.0
2007-11-07 14:35:00,8.56,8.56,8.54,8.56,25600.0,6.657,6.657,6.6415,6.657,25600.0
2007-11-07 14:40:00,8.55,8.57,8.55,8.56,19200.0,6.6493,6.6648,6.6493,6.657,19200.0
2007-11-07 14:45:00,8.56,8.56,8.53,8.53,41600.0,6.657,6.657,6.6337,6.6337,41600.0
2007-11-07 14:50:00,8.54,8.54,8.53,8.53,76800.0,6.6415,6.6415,6.6337,6.6337,76800.0
2007-11-07 14:55:00,8.53,8.53,8.51,8.53,50000.0,6.6337,6.6337,6.6182,6.6337,50000.0
2007-11-07 15:00:00,8.53,8.55,8.52,8.52,31200.0,6.6337,6.6493,6.6259,6.6259,31200.0
2007-11-07 15:05:00,8.53,8.55,8.53,8.55,30000.0,6.6337,6.6493,6.6337,6.6493,30000.0
2007-11-07 15:10:00,8.55,8.55,8.53,8.53,62000.0,6.6493,6.6493,6.6337,6.6337,62000.0
2007-11-07 15:15:00,8.53,8.53,8.51,8.51,179200.0,6.6337,6.6337,6.6182,6.6182,179200.0
2007-11-07 15:20:00,8.51,8.52,8.49,8.5,76000.0,6.6182,6.6259,6.6026,6.6104,76000.0
2007-11-07 15:25:00,8.5,8.5,8.47,8.48,116400.0,6.6104,6.6104,6.587,6.5948,116400.0
2007-11-07 15:30:00,8.48,8.48,8.47,8.47,104800.0,6.5948,6.5948,6.587,6.587,104800.0
2007-11-07 15:35:00,8.47,8.47,8.45,8.45,206400.0,6.587,6.587,6.5715,6.5715,206400.0
2007-11-07 15:40:00,8.45,8.49,8.45,8.48,84400.0,6.5715,6.6026,6.5715,6.5948,84400.0
2007-11-07 15:45:00,8.49,8.49,8.46,8.46,78800.0,6.6026,6.6026,6.5793,6.5793,78800.0
2007-11-07 15:50:00,8.46,8.46,8.44,8.44,128400.0,6.5793,6.5793,6.5637,6.5637,128400.0
2007-11-07 15:55:00,8.44,8.45,8.43,8.44,257600.0,6.5637,6.5715,6.5559,6.5637,257600.0
2007-11-08 09:30:00,8.41,8.47,8.4,8.46,44800.0,6.5404,6.587,6.5326,6.5793,44800.0
2007-11-08 09:35:00,8.45,8.45,8.41,8.42,34400.0,6.5715,6.5715,6.5404,6.5482,34400.0
2007-11-08 09:40:00,8.42,8.43,8.38,8.4,55200.0,6.5482,6.5559,6.5171,6.5326,55200.0
2007-11-08 09:45:00,8.39,8.4,8.38,8.4,74800.0,6.5248,6.5326,6.5171,6.5326,74800.0
2007-11-08 09:50:00,8.39,8.43,8.39,8.43,43600.0,6.5248,6.5559,6.5248,6.5559,43600.0
2007-11-08 09:55:00,8.43,8.44,8.41,8.43,26800.0,6.5559,6.5637,6.5404,6.5559,26800.0
2007-11-08 10:00:00,8.43,8.43,8.37,8.38,82000.0,6.5559,6.5559,6.5093,6.5171,82000.0
2007-11-08 10:05:00,8.38,8.44,8.37,8.44,61200.0,6.5171,6.5637,6.5093,6.5637,61200.0
2007-11-08 10:10:00,8.44,8.46,8.43,8.44,65600.0,6.5637,6.5793,6.5559,6.5637,65600.0
2007-11-08 10:15:00,8.44,8.49,8.44,8.48,80000.0,6.5637,6.6026,6.5637,6.5948,80000.0
2007-11-08 10:20:00,8.48,8.51,8.47,8.49,60800.0,6.5948,6.6182,6.587,6.6026,60800.0
2007-11-08 10:25:00,8.49,8.49,8.47,8.49,58000.0,6.6026,6.6026,6.587,6.6026,58000.0
2007-11-08 10:30:00,8.49,8.49,8.46,8.47,55600.0,6.6026,6.6026,6.5793,6.587,55600.0
2007-11-08 10:35:00,8.47,8.48,8.44,8.44,45200.0,6.587,6.5948,6.5637,6.5637,45200.0
2007-11-08 10:40:00,8.44,8.45,8.44,8.44,30800.0,6.5637,6.5715,6.5637,6.5637,30800.0
2007-11-08 10:45:00,8.44,8.46,8.42,8.45,152800.0,6.5637,6.5793,6.5482,6.5715,152800.0
2007-11-08 10:50:00,8.45,8.47,8.45,8.47,26000.0,6.5715,6.587,6.5715,6.587,26000.0
2007-11-08 10:55:00,8.47,8.49,8.47,8.49,37600.0,6.587,6.6026,6.587,6.6026,37600.0
2007-11-08 11:00:00,8.49,8.5,8.49,8.5,32800.0,6.6026,6.6104,6.6026,6.6104,32800.0
2007-11-08 11:05:00,8.5,8.5,8.48,8.49,24400.0,6.6104,6.6104,6.5948,6.6026,24400.0
2007-11-08 11:10:00,8.49,8.5,8.48,8.5,33600.0,6.6026,6.6104,6.5948,6.6104,33600.0
2007-11-08 11:15:00,8.5,8.51,8.5,8.5,44800.0,6.6104,6.6182,6.6104,6.6104,44800.0
2007-11-08 11:20:00,8.5,8.5,8.48,8.49,53600.0,6.6104,6.6104,6.5948,6.6026,53600.0
2007-11-08 11:25:00,8.49,8.49,8.48,8.49,34800.0,6.6026,6.6026,6.5948,6.6026,34800.0
2007-11-08 11:30:00,8.49,8.49,8.46,8.46,42000.0,6.6026,6.6026,6.5793,6.5793,42000.0
2007-11-08 11:35:00,8.46,8.47,8.46,8.46,39200.0,6.5793,6.587,6.5793,6.5793,39200.0
2007-11-08 11:40:00,8.46,8.48,8.46,8.47,68800.0,6.5793,6.5948,6.5793,6.587,68800.0
2007-11-08 11:45:00,8.47,8.48,8.45,8.45,32000.0,6.587,6.5948,6.5715,6.5715,32000.0
2007-11-08 11:50:00,8.45,8.49,8.45,8.49,91200.0,6.5715,6.6026,6.5715,6.6026,91200.0
2007-11-08 11:55:00,8.48,8.53,8.48,8.53,190400.0,6.5948,6.6337,6.5948,6.6337,190400.0
2007-11-08 12:00:00,8.53,8.53,8.52,8.52,60800.0,6.6337,6.6337,6.6259,6.6259,60800.0
2007-11-08 12:05:00,8.52,8.52,8.5,8.51,73600.0,6.6259,6.6259,6.6104,6.6182,73600.0
2007-11-08 12:10:00,8.51,8.51,8.49,8.49,62000.0,6.6182,6.6182,6.6026,6.6026,62000.0
2007-11-08 12:15:00,8.49,8.5,8.48,8.49,71600.0,6.6026,6.6104,6.5948,6.6026,71600.0
2007-11-08 12:20:00,8.48,8.5,8.47,8.49,39600.0,6.5948,6.6104,6.587,6.6026,39600.0
2007-11-08 12:25:00,8.49,8.51,8.48,8.48,65600.0,6.6026,6.6182,6.5948,6.5948,65600.0
2007-11-08 12:30:00,8.49,8.49,8.48,8.49,32400.0,6.6026,6.6026,6.5948,6.6026,32400.0
2007-11-08 12:35:00,8.49,8.49,8.47,8.49,68400.0,6.6026,6.6026,6.587,6.6026,68400.0
2007-11-08 12:40:00,8.49,8.49,8.45,8.48,73200.0,6.6026,6.6026,6.5715,6.5948,73200.0
2007-11-08 12:45:00,8.47,8.5,8.46,8.49,164800.0,6.587,6.6104,6.5793,6.6026,164800.0
2007-11-08 12:50:00,8.49,8.5,8.47,8.49,75600.0,6.6026,6.6104,6.587,6.6026,75600.0
2007-11-08 12:55:00,8.49,8.5,8.48,8.49,34800.0,6.6026,6.6104,6.5948,6.6026,34800.0
2007-11-08 13:00:00,8.49,8.49,8.47,8.49,47600.0,6.6026,6.6026,6.587,6.6026,47600.0
2007-11-08 13:05:00,8.48,8.49,8.46,8.47,51600.0,6.5948,6.6026,6.5793,6.587,51600.0
2007-11-08 13:10:00,8.47,8.52,8.47,8.5,104400.0,6.587,6.6259,6.587,6.6104,104400.0
2007-11-08 13:15:00,8.5,8.54,8.48,8.52,78800.0,6.6104,6.6415,6.5948,6.6259,78800.0
2007-11-08 13:20:00,8.52,8.54,8.51,8.51,72400.0,6.6259,6.6415,6.6182,6.6182,72400.0
2007-11-08 13:25:00,8.5,8.56,8.5,8.54,86800.0,6.6104,6.657,6.6104,6.6415,86800.0
2007-11-08 13:30:00,8.54,8.57,8.53,8.53,105200.0,6.6415,6.6648,6.6337,6.6337,105200.0
2007-11-08 13:35:00,8.53,8.54,8.52,8.53,59200.0,6.6337,6.6415,6.6259,6.6337,59200.0
2007-11-08 13:40:00,8.53,8.54,8.5,8.53,66800.0,6.6337,6.6415,6.6104,6.6337,66800.0
2007-11-08 13:45:00,8.53,8.53,8.5,8.5,31200.0,6.6337,6.6337,6.6104,6.6104,31200.0
2007-11-08 13:50:00,8.5,8.52,8.5,8.51,28400.0,6.6104,6.6259,6.6104,6.6182,28400.0
2007-11-08 13:55:00,8.51,8.53,8.5,8.52,26000.0,6.6182,6.6337,6.6104,6.6259,26000.0
2007-11-08 14:00:00,8.53,8.53,8.52,8.53,41600.0,6.6337,6.6337,6.6259,6.6337,41600.0
2007-11-08 14:05:00,8.52,8.53,8.5,8.5,34000.0,6.6259,6.6337,6.6104,6.6104,34000.0
2007-11-08 14:10:00,8.5,8.51,8.49,8.5,41200.0,6.6104,6.6182,6.6026,6.6104,41200.0
2007-11-08 14:15:00,8.49,8.49,8.47,8.47,70400.0,6.6026,6.6026,6.587,6.587,70400.0
2007-11-08 14:20:00,8.47,8.5,8.47,8.5,72400.0,6.587,6.6104,6.587,6.6104,72400.0
2007-11-08 14:25:00,8.49,8.5,8.48,8.48,38400.0,6.6026,6.6104,6.5948,6.5948,38400.0
2007-11-08 14:30:00,8.48,8.51,8.48,8.49,49600.0,6.5948,6.6182,6.5948,6.6026,49600.0
2007-11-08 14:35:00,8.49,8.49,8.46,8.46,64400.0,6.6026,6.6026,6.5793,6.5793,64400.0
2007-11-08 14:40:00,8.46,8.48,8.46,8.48,42000.0,6.5793,6.5948,6.5793,6.5948,42000.0
2007-11-08 14:45:00,8.47,8.5,8.47,8.5,38800.0,6.587,6.6104,6.587,6.6104,38800.0
2007-11-08 14:50:00,8.5,8.5,8.47,8.48,69600.0,6.6104,6.6104,6.587,6.5948,69600.0
2007-11-08 14:55:00,8.48,8.52,8.47,8.52,70800.0,6.5948,6.6259,6.587,6.6259,70800.0
2007-11-08 15:00:00,8.52,8.53,8.49,8.52,96400.0,6.6259,6.6337,6.6026,6.6259,96400.0
2007-11-08 15:05:00,8.52,8.54,8.52,8.53,102000.0,6.6259,6.6415,6.6259,6.6337,102000.0
2007-11-08 15:10:00,8.52,8.52,8.51,8.52,55200.0,6.6259,6.6259,6.6182,6.6259,55200.0
2007-11-08 15:15:00,8.52,8.55,8.52,8.55,61200.0,6.6259,6.6493,6.6259,6.6493,61200.0
2007-11-08 15:20:00,8.54,8.58,8.54,8.58,98400.0,6.6415,6.6726,6.6415,6.6726,98400.0
2007-11-08 15:25:00,8.57,8.6,8.57,8.6,142800.0,6.6648,6.6881,6.6648,6.6881,142800.0
2007-11-08 15:30:00,8.6,8.6,8.57,8.59,134000.0,6.6881,6.6881,6.6648,6.6804,134000.0
2007-11-08 15:35:00,8.59,8.59,8.56,8.58,83600.0,6.6804,6.6804,6.657,6.6726,83600.0
2007-11-08 15:40:00,8.58,8.63,8.58,8.61,117200.0,6.6726,6.7115,6.6726,6.6959,117200.0
2007-11-08 15:45:00,8.62,8.62,8.59,8.6,97600.0,6.7037,6.7037,6.6804,6.6881,97600.0
2007-11-08 15:50:00,8.6,8.6,8.58,8.59,138400.0,6.6881,6.6881,6.6726,6.6804,138400.0
2007-11-08 15:55:00,8.59,8.59,8.56,8.56,371600.0,6.6804,6.6804,6.657,6.657,371600.0
2007-11-09 09:30:00,8.4,8.58,8.38,8.47,71200.0,6.5326,6.6726,6.5171,6.587,71200.0
2007-11-09 09:35:00,8.46,8.47,8.38,8.41,64000.0,6.5793,6.587,6.5171,6.5404,64000.0
2007-11-09 09:40:00,8.42,8.44,8.39,8.39,72000.0,6.5482,6.5637,6.5248,6.5248,72000.0
2007-11-09 09:45:00,8.4,8.47,8.38,8.45,134400.0,6.5326,6.587,6.5171,6.5715,134400.0
2007-11-09 09:50:00,8.44,8.45,8.4,8.44,64400.0,6.5637,6.5715,6.5326,6.5637,64400.0
2007-11-09 09:55:00,8.44,8.47,8.43,8.44,66000.0,6.5637,6.587,6.5559,6.5637,66000.0
2007-11-09 10:00:00,8.44,8.47,8.42,8.46,27200.0,6.5637,6.587,6.5482,6.5793,27200.0
2007-11-09 10:05:00,8.46,8.49,8.45,8.46,38800.0,6.5793,6.6026,6.5715,6.5793,38800.0
2007-11-09 10:10:00,8.47,8.47,8.42,8.42,48800.0,6.587,6.587,6.5482,6.5482,48800.0
2007-11-09 10:15:00,8.43,8.48,8.42,8.47,108800.0,6.5559,6.5948,6.5482,6.587,108800.0
2007-11-09 10:20:00,8.47,8.49,8.44,8.46,74400.0,6.587,6.6026,6.5637,6.5793,74400.0
2007-11-09 10:25:00,8.46,8.47,8.45,8.46,34400.0,6.5793,6.587,6.5715,6.5793,34400.0
2007-11-09 10:30:00,8.45,8.46,8.43,8.43,44800.0,6.5715,6.5793,6.5559,6.5559,44800.0
2007-11-09 10:35:00,8.43,8.46,8.43,8.45,32000.0,6.5559,6.5793,6.5559,6.5715,32000.0
2007-11-09 10:40:00,8.45,8.46,8.44,8.45,32800.0,6.5715,6.5793,6.5637,6.5715,32800.0
2007-11-09 10:45:00,8.45,8.45,8.43,8.43,82800.0,6.5715,6.5715,6.5559,6.5559,82800.0
2007-11-09 10:50:00,8.43,8.45,8.43,8.43,60800.0,6.5559,6.5715,6.5559,6.5559,60800.0
2007-11-09 10:55:00,8.44,8.44,8.41,8.43,37600.0,6.5637,6.5637,6.5404,6.5559,37600.0
2007-11-09 11:00:00,8.43,8.43,8.4,8.4,41200.0,6.5559,6.5559,6.5326,6.5326,41200.0
2007-11-09 11:05:00,8.41,8.42,8.38,8.39,71200.0,6.5404,6.5482,6.5171,6.5248,71200.0
2007-11-09 11:10:00,8.39,8.41,8.38,8.41,54000.0,6.5248,6.5404,6.5171,6.5404,54000.0
2007-11-09 11:15:00,8.41,8.42,8.4,8.4,45600.0,6.5404,6.5482,6.5326,6.5326,45600.0
2007-11-09 11:20:00,8.4,8.45,8.4,8.45,54400.0,6.5326,6.5715,6.5326,6.5715,54400.0
2007-11-09 11:25:00,8.45,8.47,8.44,8.44,54400.0,6.5715,6.587,6.5637,6.5637,54400.0
2007-11-09 11:30:00,8.45,8.48,8.44,8.44,26000.0,6.5715,6.5948,6.5637,6.5637,26000.0
2007-11-09 11:35:00,8.45,8.45,8.44,8.44,26400.0,6.5715,6.5715,6.5637,6.5637,26400.0
2007-11-09 11:40:00,8.45,8.45,8.43,8.44,31600.0,6.5715,6.5715,6.5559,6.5637,31600.0
2007-11-09 11:45:00,8.44,8.47,8.44,8.45,59600.0,6.5637,6.587,6.5637,6.5715,59600.0
2007-11-09 11:50:00,8.45,8.47,8.44,8.47,86800.0,6.5715,6.587,6.5637,6.587,86800.0
2007-11-09 11:55:00,8.47,8.47,8.46,8.47,15200.0,6.587,6.587,6.5793,6.587,15200.0
2007-11-09 12:00:00,8.47,8.47,8.45,8.46,39600.0,6.587,6.587,6.5715,6.5793,39600.0
2007-11-09 12:05:00,8.46,8.46,8.45,8.46,28800.0,6.5793,6.5793,6.5715,6.5793,28800.0
2007-11-09 12:10:00,8.46,8.48,8.46,8.47,24800.0,6.5793,6.5948,6.5793,6.587,24800.0
2007-11-09 12:15:00,8.46,8.47,8.43,8.47,63200.0,6.5793,6.587,6.5559,6.587,63200.0
2007-11-09 12:20:00,8.47,8.48,8.47,8.47,17200.0,6.587,6.5948,6.587,6.587,17200.0
2007-11-09 12:25:00,8.47,8.49,8.47,8.48,14800.0,6.587,6.6026,6.587,6.5948,14800.0
2007-11-09 12:30:00,8.48,8.49,8.48,8.48,14800.0,6.5948,6.6026,6.5948,6.5948,14800.0
2007-11-09 12:35:00,8.48,8.5,8.48,8.49,20400.0,6.5948,6.6104,6.5948,6.6026,20400.0
2007-11-09 12:40:00,8.49,8.5,8.47,8.47,56400.0,6.6026,6.6104,6.587,6.587,56400.0
2007-11-09 12:45:00,8.47,8.5,8.47,8.49,23600.0,6.587,6.6104,6.587,6.6026,23600.0
2007-11-09 12:50:00,8.48,8.48,8.47,8.48,32800.0,6.5948,6.5948,6.587,6.5948,32800.0
2007-11-09 12:55:00,8.49,8.49,8.48,8.48,7200.0,6.6026,6.6026,6.5948,6.5948,7200.0
2007-11-09 13:00:00,8.48,8.48,8.47,8.48,20400.0,6.5948,6.5948,6.587,6.5948,20400.0
2007-11-09 13:05:00,8.48,8.48,8.46,8.46,32400.0,6.5948,6.5948,6.5793,6.5793,32400.0
2007-11-09 13:10:00,8.46,8.47,8.46,8.46,29200.0,6.5793,6.587,6.5793,6.5793,29200.0
2007-11-09 13:15:00,8.46,8.48,8.46,8.47,32400.0,6.5793,6.5948,6.5793,6.587,32400.0
2007-11-09 13:20:00,8.47,8.48,8.46,8.48,25200.0,6.587,6.5948,6.5793,6.5948,25200.0
2007-11-09 13:25:00,8.48,8.49,8.46,8.48,14400.0,6.5948,6.6026,6.5793,6.5948,14400.0
2007-11-09 13:30:00,8.47,8.48,8.46,8.46,16400.0,6.587,6.5948,6.5793,6.5793,16400.0
2007-11-09 13:35:00,8.46,8.47,8.44,8.46,89200.0,6.5793,6.587,6.5637,6.5793,89200.0
2007-11-09 13:40:00,8.47,8.48,8.47,8.47,32000.0,6.587,6.5948,6.587,6.587,32000.0
2007-11-09 13:45:00,8.47,8.48,8.47,8.48,7200.0,6.587,6.5948,6.587,6.5948,7200.0
2007-11-09 13:50:00,8.48,8.48,8.47,8.47,9200.0,6.5948,6.5948,6.587,6.587,9200.0
2007-11-09 13:55:00,8.46,8.46,8.45,8.45,73200.0,6.5793,6.5793,6.5715,6.5715,73200.0
2007-11-09 14:00:00,8.45,8.49,8.44,8.49,104400.0,6.5715,6.6026,6.5637,6.6026,104400.0
2007-11-09 14:05:00,8.49,8.51,8.49,8.5,72800.0,6.6026,6.6182,6.6026,6.6104,72800.0
2007-11-09 14:10:00,8.5,8.5,8.48,8.5,59200.0,6.6104,6.6104,6.5948,6.6104,59200.0
2007-11-09 14:15:00,8.5,8.5,8.49,8.5,72800.0,6.6104,6.6104,6.6026,6.6104,72800.0
2007-11-09 14:20:00,8.5,8.51,8.49,8.5,80000.0,6.6104,6.6182,6.6026,6.6104,80000.0
2007-11-09 14:25:00,8.51,8.53,8.51,8.52,44800.0,6.6182,6.6337,6.6182,6.6259,44800.0
2007-11-09 14:30:00,8.52,8.53,8.5,8.51,49200.0,6.6259,6.6337,6.6104,6.6182,49200.0
2007-11-09 14:35:00,8.51,8.51,8.49,8.51,45600.0,6.6182,6.6182,6.6026,6.6182,45600.0
2007-11-09 14:40:00,8.51,8.53,8.51,8.52,40400.0,6.6182,6.6337,6.6182,6.6259,40400.0
2007-11-09 14:45:00,8.52,8.53,8.52,8.52,96800.0,6.6259,6.6337,6.6259,6.6259,96800.0
2007-11-09 14:50:00,8.52,8.53,8.52,8.53,82400.0,6.6259,6.6337,6.6259,6.6337,82400.0
2007-11-09 14:55:00,8.52,8.53,8.52,8.52,62000.0,6.6259,6.6337,6.6259,6.6259,62000.0
2007-11-09 15:00:00,8.52,8.53,8.51,8.51,111200.0,6.6259,6.6337,6.6182,6.6182,111200.0
2007-11-09 15:05:00,8.5,8.51,8.49,8.5,66000.0,6.6104,6.6182,6.6026,6.6104,66000.0
2007-11-09 15:10:00,8.5,8.51,8.49,8.5,83600.0,6.6104,6.6182,6.6026,6.6104,83600.0
2007-11-09 15:15:00,8.51,8.51,8.5,8.51,79600.0,6.6182,6.6182,6.6104,6.6182,79600.0
2007-11-09 15:20:00,8.51,8.54,8.5,8.53,68400.0,6.6182,6.6415,6.6104,6.6337,68400.0
2007-11-09 15:25:00,8.53,8.54,8.52,8.52,75600.0,6.6337,6.6415,6.6259,6.6259,75600.0
2007-11-09 15:30:00,8.52,8.52,8.49,8.49,56400.0,6.6259,6.6259,6.6026,6.6026,56400.0
2007-11-09 15:35:00,8.49,8.49,8.47,8.48,70400.0,6.6026,6.6026,6.587,6.5948,70400.0
2007-11-09 15:40:00,8.48,8.48,8.44,8.45,130000.0,6.5948,6.5948,6.5637,6.5715,130000.0
2007-11-09 15:45:00,8.45,8.47,8.43,8.43,118800.0,6.5715,6.587,6.5559,6.5559,118800.0
2007-11-09 15:50:00,8.43,8.44,8.39,8.41,247200.0,6.5559,6.5637,6.5248,6.5404,247200.0
2007-11-09 15:55:00,8.41,8.42,8.38,8.38,380800.0,6.5404,6.5482,6.5171,6.5171,380800.0
2007-11-12 09:30:00,8.47,8.47,8.38,8.42,50800.0,6.587,6.587,6.5171,6.5482,50800.0
2007-11-12 09:35:00,8.4,8.47,8.38,8.46,77200.0,6.5326,6.587,6.5171,6.5793,77200.0
2007-11-12 09:40:00,8.45,8.48,8.44,8.46,96800.0,6.5715,6.5948,6.5637,6.5793,96800.0
2007-11-12 09:45:00,8.46,8.49,8.45,8.45,68000.0,6.5793,6.6026,6.5715,6.5715,68000.0
2007-11-12 09:50:00,8.45,8.47,8.44,8.47,62800.0,6.5715,6.587,6.5637,6.587,62800.0
2007-11-12 09:55:00,8.47,8.48,8.46,8.48,34400.0,6.587,6.5948,6.5793,6.5948,34400.0
2007-11-12 10:00:00,8.47,8.47,8.45,8.46,66000.0,6.587,6.587,6.5715,6.5793,66000.0
2007-11-12 10:05:00,8.46,8.47,8.46,8.46,37600.0,6.5793,6.587,6.5793,6.5793,37600.0
2007-11-12 10:10:00,8.46,8.51,8.46,8.46,99200.0,6.5793,6.6182,6.5793,6.5793,99200.0
2007-11-12 10:15:00,8.46,8.5,8.46,8.5,69600.0,6.5793,6.6104,6.5793,6.6104,69600.0
2007-11-12 10:20:00,8.5,8.5,8.47,8.47,65200.0,6.6104,6.6104,6.587,6.587,65200.0
2007-11-12 10:25:00,8.47,8.5,8.47,8.49,60000.0,6.587,6.6104,6.587,6.6026,60000.0
2007-11-12 10:30:00,8.49,8.5,8.48,8.49,54400.0,6.6026,6.6104,6.5948,6.6026,54400.0
2007-11-12 10:35:00,8.49,8.49,8.47,8.49,66800.0,6.6026,6.6026,6.587,6.6026,66800.0
2007-11-12 10:40:00,8.49,8.51,8.48,8.49,60800.0,6.6026,6.6182,6.5948,6.6026,60800.0
2007-11-12 10:45:00,8.49,8.51,8.49,8.5,74800.0,6.6026,6.6182,6.6026,6.6104,74800.0
2007-11-12 10:50:00,8.5,8.51,8.49,8.49,70800.0,6.6104,6.6182,6.6026,6.6026,70800.0
2007-11-12 10:55:00,8.49,8.51,8.49,8.51,74800.0,6.6026,6.6182,6.6026,6.6182,74800.0
2007-11-12 11:00:00,8.51,8.54,8.49,8.52,122000.0,6.6182,6.6415,6.6026,6.6259,122000.0
2007-11-12 11:05:00,8.52,8.55,8.51,8.55,90000.0,6.6259,6.6493,6.6182,6.6493,90000.0
2007-11-12 11:10:00,8.54,8.56,8.54,8.54,50400.0,6.6415,6.657,6.6415,6.6415,50400.0
2007-11-12 11:15:00,8.54,8.54,8.53,8.54,46000.0,6.6415,6.6415,6.6337,6.6415,46000.0
2007-11-12 11:20:00,8.54,8.55,8.54,8.55,64400.0,6.6415,6.6493,6.6415,6.6493,64400.0
2007-11-12 11:25:00,8.55,8.57,8.55,8.57,66800.0,6.6493,6.6648,6.6493,6.6648,66800.0
2007-11-12 11:30:00,8.57,8.57,8.55,8.56,43200.0,6.6648,6.6648,6.6493,6.657,43200.0
2007-11-12 11:35:00,8.56,8.56,8.53,8.54,53600.0,6.657,6.657,6.6337,6.6415,53600.0
2007-11-12 11:40:00,8.54,8.54,8.52,8.53,47600.0,6.6415,6.6415,6.6259,6.6337,47600.0
2007-11-12 11:45:00,8.53,8.54,8.52,8.52,39600.0,6.6337,6.6415,6.6259,6.6259,39600.0
2007-11-12 11:50:00,8.52,8.52,8.5,8.5,57200.0,6.6259,6.6259,6.6104,6.6104,57200.0
2007-11-12 11:55:00,8.5,8.5,8.49,8.5,40800.0,6.6104,6.6104,6.6026,6.6104,40800.0
2007-11-12 12:00:00,8.5,8.51,8.5,8.51,27600.0,6.6104,6.6182,6.6104,6.6182,27600.0
2007-11-12 12:05:00,8.51,8.51,8.49,8.5,87200.0,6.6182,6.6182,6.6026,6.6104,87200.0
2007-11-12 12:10:00,8.5,8.51,8.49,8.5,48000.0,6.6104,6.6182,6.6026,6.6104,48000.0
2007-11-12 12:15:00,8.51,8.51,8.49,8.5,66400.0,6.6182,6.6182,6.6026,6.6104,66400.0
2007-11-12 12:20:00,8.5,8.52,8.5,8.5,65600.0,6.6104,6.6259,6.6104,6.6104,65600.0
2007-11-12 12:25:00,8.5,8.51,8.49,8.51,34800.0,6.6104,6.6182,6.6026,6.6182,34800.0
2007-11-12 12:30:00,8.51,8.52,8.51,8.52,67600.0,6.6182,6.6259,6.6182,6.6259,67600.0
2007-11-12 12:35:00,8.52,8.53,8.5,8.5,102400.0,6.6259,6.6337,6.6104,6.6104,102400.0
2007-11-12 12:40:00,8.51,8.51,8.5,8.5,51200.0,6.6182,6.6182,6.6104,6.6104,51200.0
2007-11-12 12:45:00,8.5,8.51,8.5,8.5,82400.0,6.6104,6.6182,6.6104,6.6104,82400.0
2007-11-12 12:50:00,8.5,8.5,8.47,8.48,91200.0,6.6104,6.6104,6.587,6.5948,91200.0
2007-11-12 12:55:00,8.49,8.49,8.48,8.49,11200.0,6.6026,6.6026,6.5948,6.6026,11200.0
2007-11-12 13:00:00,8.49,8.5,8.48,8.5,28000.0,6.6026,6.6104,6.5948,6.6104,28000.0
2007-11-12 13:05:00,8.5,8.5,8.49,8.49,25200.0,6.6104,6.6104,6.6026,6.6026,25200.0
2007-11-12 13:10:00,8.49,8.51,8.49,8.51,84000.0,6.6026,6.6182,6.6026,6.6182,84000.0
2007-11-12 13:15:00,8.5,8.51,8.48,8.5,70000.0,6.6104,6.6182,6.5948,6.6104,70000.0
2007-11-12 13:20:00,8.5,8.52,8.5,8.52,41600.0,6.6104,6.6259,6.6104,6.6259,41600.0
2007-11-12 13:25:00,8.52,8.52,8.51,8.51,48800.0,6.6259,6.6259,6.6182,6.6182,48800.0
2007-11-12 13:30:00,8.51,8.51,8.51,8.51,18400.0,6.6182,6.6182,6.6182,6.6182,18400.0
2007-11-12 13:35:00,8.51,8.51,8.47,8.47,36400.0,6.6182,6.6182,6.587,6.587,36400.0
2007-11-12 13:40:00,8.47,8.48,8.45,8.47,53600.0,6.587,6.5948,6.5715,6.587,53600.0
2007-11-12 13:45:00,8.47,8.48,8.47,8.48,13600.0,6.587,6.5948,6.587,6.5948,13600.0
2007-11-12 13:50:00,8.48,8.48,8.46,8.46,23200.0,6.5948,6.5948,6.5793,6.5793,23200.0
2007-11-12 13:55:00,8.46,8.5,8.46,8.49,81600.0,6.5793,6.6104,6.5793,6.6026,81600.0
2007-11-12 14:00:00,8.49,8.49,8.47,8.48,126400.0,6.6026,6.6026,6.587,6.5948,126400.0
2007-11-12 14:05:00,8.48,8.49,8.47,8.49,54800.0,6.5948,6.6026,6.587,6.6026,54800.0
2007-11-12 14:10:00,8.49,8.49,8.47,8.48,38400.0,6.6026,6.6026,6.587,6.5948,38400.0
2007-11-12 14:15:00,8.48,8.48,8.46,8.47,99200.0,6.5948,6.5948,6.5793,6.587,99200.0
2007-11-12 14:20:00,8.47,8.48,8.45,8.46,106800.0,6.587,6.5948,6.5715,6.5793,106800.0
2007-11-12 14:25:00,8.46,8.48,8.43,8.47,81200.0,6.5793,6.5948,6.5559,6.587,81200.0
2007-11-12 14:30:00,8.47,8.49,8.47,8.48,49600.0,6.587,6.6026,6.587,6.5948,49600.0
2007-11-12 14:35:00,8.48,8.49,8.47,8.47,51600.0,6.5948,6.6026,6.587,6.587,51600.0
2007-11-12 14:40:00,8.47,8.5,8.47,8.49,61200.0,6.587,6.6104,6.587,6.6026,61200.0
2007-11-12 14:45:00,8.49,8.49,8.47,8.47,86400.0,6.6026,6.6026,6.587,6.587,86400.0
2007-11-12 14:50:00,8.47,8.49,8.47,8.47,79600.0,6.587,6.6026,6.587,6.587,79600.0
2007-11-12 14:55:00,8.47,8.49,8.47,8.48,90400.0,6.587,6.6026,6.587,6.5948,90400.0
2007-11-12 15:00:00,8.48,8.48,8.45,8.48,111600.0,6.5948,6.5948,6.5715,6.5948,111600.0
2007-11-12 15:05:00,8.48,8.48,8.44,8.47,129600.0,6.5948,6.5948,6.5637,6.587,129600.0
2007-11-12 15:10:00,8.47,8.47,8.45,8.47,90000.0,6.587,6.587,6.5715,6.587,90000.0
2007-11-12 15:15:00,8.47,8.47,8.45,8.46,73600.0,6.587,6.587,6.5715,6.5793,73600.0
2007-11-12 15:20:00,8.46,8.47,8.45,8.46,54800.0,6.5793,6.587,6.5715,6.5793,54800.0
2007-11-12 15:25:00,8.46,8.47,8.43,8.43,104000.0,6.5793,6.587,6.5559,6.5559,104000.0
2007-11-12 15:30:00,8.43,8.47,8.43,8.46,126400.0,6.5559,6.587,6.5559,6.5793,126400.0
2007-11-12 15:35:00,8.46,8.46,8.44,8.45,100000.0,6.5793,6.5793,6.5637,6.5715,100000.0
2007-11-12 15:40:00,8.45,8.45,8.42,8.42,104400.0,6.5715,6.5715,6.5482,6.5482,104400.0
2007-11-12 15:45:00,8.42,8.43,8.38,8.38,187600.0,6.5482,6.5559,6.5171,6.5171,187600.0
2007-11-12 15:50:00,8.38,8.39,8.36,8.38,242000.0,6.5171,6.5248,6.5015,6.5171,242000.0
2007-11-12 15:55:00,8.38,8.38,8.36,8.37,331200.0,6.5171,6.5171,6.5015,6.5093,331200.0
2007-11-13 09:30:00,8.52,8.52,8.37,8.37,155200.0,6.6259,6.6259,6.5093,6.5093,155200.0
2007-11-13 09:35:00,8.37,8.38,8.35,8.37,52800.0,6.5093,6.5171,6.4937,6.5093,52800.0
2007-11-13 09:40:00,8.37,8.38,8.36,8.37,79600.0,6.5093,6.5171,6.5015,6.5093,79600.0
2007-11-13 09:45:00,8.38,8.38,8.36,8.37,121600.0,6.5171,6.5171,6.5015,6.5093,121600.0
2007-11-13 09:50:00,8.37,8.37,8.33,8.33,100000.0,6.5093,6.5093,6.4782,6.4782,100000.0
2007-11-13 09:55:00,8.33,8.33,8.29,8.29,119600.0,6.4782,6.4782,6.4471,6.4471,119600.0
2007-11-13 10:00:00,8.3,8.3,8.28,8.29,68400.0,6.4548,6.4548,6.4393,6.4471,68400.0
2007-11-13 10:05:00,8.29,8.34,8.29,8.33,68800.0,6.4471,6.4859,6.4471,6.4782,68800.0
2007-11-13 10:10:00,8.33,8.34,8.33,8.34,38400.0,6.4782,6.4859,6.4782,6.4859,38400.0
2007-11-13 10:15:00,8.34,8.34,8.31,8.34,32800.0,6.4859,6.4859,6.4626,6.4859,32800.0
2007-11-13 10:20:00,8.33,8.36,8.32,8.36,26400.0,6.4782,6.5015,6.4704,6.5015,26400.0
2007-11-13 10:25:00,8.36,8.36,8.34,8.35,34800.0,6.5015,6.5015,6.4859,6.4937,34800.0
2007-11-13 10:30:00,8.35,8.36,8.34,8.34,42400.0,6.4937,6.5015,6.4859,6.4859,42400.0
2007-11-13 10:35:00,8.34,8.35,8.33,8.34,153200.0,6.4859,6.4937,6.4782,6.4859,153200.0
2007-11-13 10:40:00,8.34,8.36,8.34,8.35,21600.0,6.4859,6.5015,6.4859,6.4937,21600.0
2007-11-13 10:45:00,8.36,8.37,8.35,8.36,49600.0,6.5015,6.5093,6.4937,6.5015,49600.0
2007-11-13 10:50:00,8.35,8.38,8.34,8.37,30800.0,6.4937,6.5171,6.4859,6.5093,30800.0
2007-11-13 10:55:00,8.37,8.37,8.36,8.36,29600.0,6.5093,6.5093,6.5015,6.5015,29600.0
2007-11-13 11:00:00,8.36,8.37,8.34,8.36,36000.0,6.5015,6.5093,6.4859,6.5015,36000.0
2007-11-13 11:05:00,8.37,8.38,8.37,8.38,25600.0,6.5093,6.5171,6.5093,6.5171,25600.0
2007-11-13 11:10:00,8.37,8.38,8.36,8.37,24400.0,6.5093,6.5171,6.5015,6.5093,24400.0
2007-11-13 11:15:00,8.38,8.38,8.36,8.38,62000.0,6.5171,6.5171,6.5015,6.5171,62000.0
2007-11-13 11:20:00,8.38,8.38,8.37,8.37,26800.0,6.5171,6.5171,6.5093,6.5093,26800.0
2007-11-13 11:25:00,8.38,8.39,8.37,8.38,20800.0,6.5171,6.5248,6.5093,6.5171,20800.0
2007-11-13 11:30:00,8.38,8.39,8.37,8.37,34400.0,6.5171,6.5248,6.5093,6.5093,34400.0
2007-11-13 11:35:00,8.37,8.39,8.37,8.38,22800.0,6.5093,6.5248,6.5093,6.5171,22800.0
2007-11-13 11:40:00,8.37,8.38,8.36,8.36,16400.0,6.5093,6.5171,6.5015,6.5015,16400.0
2007-11-13 11:45:00,8.36,8.36,8.34,8.36,28000.0,6.5015,6.5015,6.4859,6.5015,28000.0
2007-11-13 11:50:00,8.36,8.37,8.34,8.34,55200.0,6.5015,6.5093,6.4859,6.4859,55200.0
2007-11-13 11:55:00,8.34,8.36,8.34,8.35,23600.0,6.4859,6.5015,6.4859,6.4937,23600.0
2007-11-13 12:00:00,8.35,8.36,8.34,8.36,18400.0,6.4937,6.5015,6.4859,6.5015,18400.0
2007-11-13 12:05:00,8.36,8.37,8.35,8.36,32000.0,6.5015,6.5093,6.4937,6.5015,32000.0
2007-11-13 12:10:00,8.36,8.37,8.33,8.33,56000.0,6.5015,6.5093,6.4782,6.4782,56000.0
2007-11-13 12:15:00,8.33,8.35,8.33,8.35,50400.0,6.4782,6.4937,6.4782,6.4937,50400.0
2007-11-13 12:20:00,8.35,8.36,8.34,8.35,16800.0,6.4937,6.5015,6.4859,6.4937,16800.0
2007-11-13 12:25:00,8.36,8.36,8.33,8.34,47200.0,6.5015,6.5015,6.4782,6.4859,47200.0
2007-11-13 12:30:00,8.34,8.34,8.33,8.33,26000.0,6.4859,6.4859,6.4782,6.4782,26000.0
2007-11-13 12:35:00,8.33,8.35,8.33,8.35,15200.0,6.4782,6.4937,6.4782,6.4937,15200.0
2007-11-13 12:40:00,8.35,8.36,8.34,8.35,73200.0,6.4937,6.5015,6.4859,6.4937,73200.0
2007-11-13 12:45:00,8.34,8.34,8.33,8.33,26000.0,6.4859,6.4859,6.4782,6.4782,26000.0
2007-11-13 12:50:00,8.33,8.34,8.32,8.34,31200.0,6.4782,6.4859,6.4704,6.4859,31200.0
2007-11-13 12:55:00,8.33,8.33,8.31,8.32,31200.0,6.4782,6.4782,6.4626,6.4704,31200.0
2007-11-13 13:00:00,8.33,8.33,8.32,8.33,20800.0,6.4782,6.4782,6.4704,6.4782,20800.0
2007-11-13 13:05:00,8.33,8.34,8.32,8.34,21600.0,6.4782,6.4859,6.4704,6.4859,21600.0
2007-11-13 13:10:00,8.34,8.34,8.33,8.34,17600.0,6.4859,6.4859,6.4782,6.4859,17600.0
2007-11-13 13:15:00,8.34,8.35,8.34,8.35,28800.0,6.4859,6.4937,6.4859,6.4937,28800.0
2007-11-13 13:20:00,8.35,8.37,8.35,8.36,32000.0,6.4937,6.5093,6.4937,6.5015,32000.0
2007-11-13 13:25:00,8.36,8.37,8.35,8.36,33200.0,6.5015,6.5093,6.4937,6.5015,33200.0
2007-11-13 13:30:00,8.36,8.38,8.36,8.37,27200.0,6.5015,6.5171,6.5015,6.5093,27200.0
2007-11-13 13:35:00,8.37,8.38,8.36,8.37,23600.0,6.5093,6.5171,6.5015,6.5093,23600.0
2007-11-13 13:40:00,8.37,8.39,8.37,8.38,40800.0,6.5093,6.5248,6.5093,6.5171,40800.0
2007-11-13 13:45:00,8.38,8.39,8.38,8.38,14800.0,6.5171,6.5248,6.5171,6.5171,14800.0
2007-11-13 13:50:00,8.38,8.4,8.38,8.4,75600.0,6.5171,6.5326,6.5171,6.5326,75600.0
2007-11-13 13:55:00,8.4,8.41,8.4,8.41,75600.0,6.5326,6.5404,6.5326,6.5404,75600.0
2007-11-13 14:00:00,8.41,8.42,8.4,8.41,72000.0,6.5404,6.5482,6.5326,6.5404,72000.0
2007-11-13 14:05:00,8.41,8.41,8.4,8.4,28000.0,6.5404,6.5404,6.5326,6.5326,28000.0
2007-11-13 14:10:00,8.4,8.41,8.4,8.4,63600.0,6.5326,6.5404,6.5326,6.5326,63600.0
2007-11-13 14:15:00,8.4,8.4,8.38,8.38,144400.0,6.5326,6.5326,6.5171,6.5171,144400.0
2007-11-13 14:20:00,8.39,8.39,8.38,8.38,36000.0,6.5248,6.5248,6.5171,6.5171,36000.0
2007-11-13 14:25:00,8.38,8.39,8.37,8.38,32400.0,6.5171,6.5248,6.5093,6.5171,32400.0
2007-11-13 14:30:00,8.38,8.38,8.37,8.38,36400.0,6.5171,6.5171,6.5093,6.5171,36400.0
2007-11-13 14:35:00,8.38,8.38,8.37,8.38,87200.0,6.5171,6.5171,6.5093,6.5171,87200.0
2007-11-13 14:40:00,8.38,8.38,8.36,8.37,64000.0,6.5171,6.5171,6.5015,6.5093,64000.0
2007-11-13 14:45:00,8.37,8.38,8.36,8.38,120400.0,6.5093,6.5171,6.5015,6.5171,120400.0
2007-11-13 14:50:00,8.38,8.39,8.38,8.39,42800.0,6.5171,6.5248,6.5171,6.5248,42800.0
2007-11-13 14:55:00,8.39,8.39,8.38,8.38,44800.0,6.5248,6.5248,6.5171,6.5171,44800.0
2007-11-13 15:00:00,8.38,8.4,8.38,8.39,160400.0,6.5171,6.5326,6.5171,6.5248,160400.0
2007-11-13 15:05:00,8.4,8.41,8.4,8.4,58400.0,6.5326,6.5404,6.5326,6.5326,58400.0
2007-11-13 15:10:00,8.4,8.42,8.4,8.42,49200.0,6.5326,6.5482,6.5326,6.5482,49200.0
2007-11-13 15:15:00,8.41,8.42,8.41,8.42,51200.0,6.5404,6.5482,6.5404,6.5482,51200.0
2007-11-13 15:20:00,8.42,8.42,8.42,8.42,36800.0,6.5482,6.5482,6.5482,6.5482,36800.0
2007-11-13 15:25:00,8.42,8.44,8.42,8.44,64400.0,6.5482,6.5637,6.5482,6.5637,64400.0
2007-11-13 15:30:00,8.44,8.45,8.43,8.45,99600.0,6.5637,6.5715,6.5559,6.5715,99600.0
2007-11-13 15:35:00,8.45,8.45,8.43,8.44,65200.0,6.5715,6.5715,6.5559,6.5637,65200.0
2007-11-13 15:40:00,8.44,8.47,8.44,8.47,123600.0,6.5637,6.587,6.5637,6.587,123600.0
2007-11-13 15:45:00,8.47,8.48,8.47,8.47,121600.0,6.587,6.5948,6.587,6.587,121600.0
2007-11-13 15:50:00,8.47,8.49,8.47,8.49,180400.0,6.587,6.6026,6.587,6.6026,180400.0
2007-11-13 15:55:00,8.49,8.49,8.47,8.48,346800.0,6.6026,6.6026,6.587,6.5948,346800.0
2007-11-14 09:30:00,8.3,8.43,8.3,8.38,131200.0,6.4548,6.5559,6.4548,6.5171,131200.0
2007-11-14 09:35:00,8.39,8.42,8.38,8.4,42000.0,6.5248,6.5482,6.5171,6.5326,42000.0
2007-11-14 09:40:00,8.41,8.41,8.35,8.36,124800.0,6.5404,6.5404,6.4937,6.5015,124800.0
2007-11-14 09:45:00,8.36,8.37,8.32,8.33,76400.0,6.5015,6.5093,6.4704,6.4782,76400.0
2007-11-14 09:50:00,8.32,8.33,8.3,8.31,79600.0,6.4704,6.4782,6.4548,6.4626,79600.0
2007-11-14 09:55:00,8.31,8.33,8.29,8.32,59200.0,6.4626,6.4782,6.4471,6.4704,59200.0
2007-11-14 10:00:00,8.31,8.34,8.31,8.33,39200.0,6.4626,6.4859,6.4626,6.4782,39200.0
2007-11-14 10:05:00,8.33,8.34,8.32,8.33,32800.0,6.4782,6.4859,6.4704,6.4782,32800.0
2007-11-14 10:10:00,8.32,8.33,8.31,8.32,55600.0,6.4704,6.4782,6.4626,6.4704,55600.0
2007-11-14 10:15:00,8.31,8.33,8.31,8.31,67600.0,6.4626,6.4782,6.4626,6.4626,67600.0
2007-11-14 10:20:00,8.31,8.31,8.29,8.29,46000.0,6.4626,6.4626,6.4471,6.4471,46000.0
2007-11-14 10:25:00,8.29,8.3,8.28,8.29,48800.0,6.4471,6.4548,6.4393,6.4471,48800.0
2007-11-14 10:30:00,8.29,8.3,8.28,8.29,70800.0,6.4471,6.4548,6.4393,6.4471,70800.0
2007-11-14 10:35:00,8.29,8.3,8.26,8.28,94000.0,6.4471,6.4548,6.4237,6.4393,94000.0
2007-11-14 10:40:00,8.29,8.29,8.25,8.26,42400.0,6.4471,6.4471,6.416,6.4237,42400.0
2007-11-14 10:45:00,8.27,8.28,8.27,8.28,33600.0,6.4315,6.4393,6.4315,6.4393,33600.0
2007-11-14 10:50:00,8.28,8.28,8.27,8.27,9200.0,6.4393,6.4393,6.4315,6.4315,9200.0
2007-11-14 10:55:00,8.28,8.28,8.26,8.26,32000.0,6.4393,6.4393,6.4237,6.4237,32000.0
2007-11-14 11:00:00,8.26,8.26,8.26,8.26,40400.0,6.4237,6.4237,6.4237,6.4237,40400.0
2007-11-14 11:05:00,8.26,8.28,8.26,8.27,93200.0,6.4237,6.4393,6.4237,6.4315,93200.0
2007-11-14 11:10:00,8.27,8.28,8.24,8.24,72400.0,6.4315,6.4393,6.4082,6.4082,72400.0
2007-11-14 11:15:00,8.24,8.27,8.24,8.26,68000.0,6.4082,6.4315,6.4082,6.4237,68000.0
2007-11-14 11:20:00,8.26,8.27,8.25,8.26,40000.0,6.4237,6.4315,6.416,6.4237,40000.0
2007-11-14 11:25:00,8.26,8.27,8.25,8.26,32000.0,6.4237,6.4315,6.416,6.4237,32000.0
2007-11-14 11:30:00,8.26,8.29,8.26,8.28,67200.0,6.4237,6.4471,6.4237,6.4393,67200.0
2007-11-14 11:35:00,8.28,8.3,8.28,8.29,110000.0,6.4393,6.4548,6.4393,6.4471,110000.0
2007-11-14 11:40:00,8.29,8.3,8.28,8.29,22400.0,6.4471,6.4548,6.4393,6.4471,22400.0
2007-11-14 11:45:00,8.29,8.33,8.29,8.33,36400.0,6.4471,6.4782,6.4471,6.4782,36400.0
2007-11-14 11:50:00,8.32,8.33,8.32,8.32,22000.0,6.4704,6.4782,6.4704,6.4704,22000.0
2007-11-14 11:55:00,8.31,8.31,8.3,8.3,17600.0,6.4626,6.4626,6.4548,6.4548,17600.0
2007-11-14 12:00:00,8.3,8.3,8.3,8.3,10800.0,6.4548,6.4548,6.4548,6.4548,10800.0
2007-11-14 12:05:00,8.3,8.3,8.29,8.29,20400.0,6.4548,6.4548,6.4471,6.4471,20400.0
2007-11-14 12:10:00,8.29,8.3,8.29,8.3,28800.0,6.4471,6.4548,6.4471,6.4548,28800.0
2007-11-14 12:15:00,8.29,8.29,8.28,8.28,18400.0,6.4471,6.4471,6.4393,6.4393,18400.0
2007-11-14 12:20:00,8.28,8.28,8.28,8.28,37600.0,6.4393,6.4393,6.4393,6.4393,37600.0
2007-11-14 12:25:00,8.28,8.3,8.27,8.29,35200.0,6.4393,6.4548,6.4315,6.4471,35200.0
2007-11-14 12:30:00,8.29,8.29,8.28,8.28,11600.0,6.4471,6.4471,6.4393,6.4393,11600.0
2007-11-14 12:35:00,8.28,8.28,8.28,8.28,7200.0,6.4393,6.4393,6.4393,6.4393,7200.0
2007-11-14 12:40:00,8.29,8.29,8.28,8.28,17200.0,6.4471,6.4471,6.4393,6.4393,17200.0
2007-11-14 12:45:00,8.28,8.28,8.27,8.28,33200.0,6.4393,6.4393,6.4315,6.4393,33200.0
2007-11-14 12:50:00,8.28,8.28,8.27,8.28,15600.0,6.4393,6.4393,6.4315,6.4393,15600.0
2007-11-14 12:55:00,8.28,8.29,8.27,8.27,21600.0,6.4393,6.4471,6.4315,6.4315,21600.0
2007-11-14 13:00:00,8.28,8.29,8.28,8.29,22000.0,6.4393,6.4471,6.4393,6.4471,22000.0
2007-11-14 13:05:00,8.29,8.31,8.29,8.3,26400.0,6.4471,6.4626,6.4471,6.4548,26400.0
2007-11-14 13:10:00,8.3,8.32,8.3,8.32,30800.0,6.4548,6.4704,6.4548,6.4704,30800.0
2007-11-14 13:15:00,8.32,8.32,8.32,8.32,6800.0,6.4704,6.4704,6.4704,6.4704,6800.0
2007-11-14 13:20:00,8.31,8.33,8.31,8.32,29600.0,6.4626,6.4782,6.4626,6.4704,29600.0
2007-11-14 13:25:00,8.33,8.34,8.32,8.33,64800.0,6.4782,6.4859,6.4704,6.4782,64800.0
2007-11-14 13:30:00,8.32,8.33,8.31,8.33,12000.0,6.4704,6.4782,6.4626,6.4782,12000.0
2007-11-14 13:35:00,8.33,8.33,8.31,8.31,33600.0,6.4782,6.4782,6.4626,6.4626,33600.0
2007-11-14 13:40:00,8.31,8.31,8.29,8.3,29600.0,6.4626,6.4626,6.4471,6.4548,29600.0
2007-11-14 13:45:00,8.3,8.32,8.3,8.32,75200.0,6.4548,6.4704,6.4548,6.4704,75200.0
2007-11-14 13:50:00,8.32,8.32,8.29,8.3,47600.0,6.4704,6.4704,6.4471,6.4548,47600.0
2007-11-14 13:55:00,8.3,8.3,8.28,8.28,43200.0,6.4548,6.4548,6.4393,6.4393,43200.0
2007-11-14 14:00:00,8.27,8.28,8.27,8.27,23200.0,6.4315,6.4393,6.4315,6.4315,23200.0
2007-11-14 14:05:00,8.27,8.29,8.27,8.28,16400.0,6.4315,6.4471,6.4315,6.4393,16400.0
2007-11-14 14:10:00,8.28,8.3,8.27,8.29,34800.0,6.4393,6.4548,6.4315,6.4471,34800.0
2007-11-14 14:15:00,8.3,8.3,8.29,8.29,20400.0,6.4548,6.4548,6.4471,6.4471,20400.0
2007-11-14 14:20:00,8.3,8.3,8.29,8.29,24000.0,6.4548,6.4548,6.4471,6.4471,24000.0
2007-11-14 14:25:00,8.29,8.31,8.29,8.3,35600.0,6.4471,6.4626,6.4471,6.4548,35600.0
2007-11-14 14:30:00,8.3,8.31,8.3,8.3,21200.0,6.4548,6.4626,6.4548,6.4548,21200.0
2007-11-14 14:35:00,8.3,8.31,8.3,8.31,31600.0,6.4548,6.4626,6.4548,6.4626,31600.0
2007-11-14 14:40:00,8.31,8.31,8.3,8.31,26400.0,6.4626,6.4626,6.4548,6.4626,26400.0
2007-11-14 14:45:00,8.31,8.31,8.29,8.3,39200.0,6.4626,6.4626,6.4471,6.4548,39200.0
2007-11-14 14:50:00,8.3,8.31,8.3,8.3,21200.0,6.4548,6.4626,6.4548,6.4548,21200.0
2007-11-14 14:55:00,8.3,8.31,8.29,8.3,45200.0,6.4548,6.4626,6.4471,6.4548,45200.0
2007-11-14 15:00:00,8.3,8.3,8.28,8.29,35200.0,6.4548,6.4548,6.4393,6.4471,35200.0
2007-11-14 15:05:00,8.29,8.31,8.29,8.31,30400.0,6.4471,6.4626,6.4471,6.4626,30400.0
2007-11-14 15:10:00,8.3,8.31,8.29,8.3,30800.0,6.4548,6.4626,6.4471,6.4548,30800.0
2007-11-14 15:15:00,8.3,8.31,8.29,8.29,26400.0,6.4548,6.4626,6.4471,6.4471,26400.0
2007-11-14 15:20:00,8.3,8.31,8.29,8.31,36000.0,6.4548,6.4626,6.4471,6.4626,36000.0
2007-11-14 15:25:00,8.31,8.31,8.3,8.31,37200.0,6.4626,6.4626,6.4548,6.4626,37200.0
2007-11-14 15:30:00,8.31,8.31,8.29,8.3,52800.0,6.4626,6.4626,6.4471,6.4548,52800.0
2007-11-14 15:35:00,8.3,8.3,8.27,8.27,93600.0,6.4548,6.4548,6.4315,6.4315,93600.0
2007-11-14 15:40:00,8.26,8.28,8.26,8.27,76000.0,6.4237,6.4393,6.4237,6.4315,76000.0
2007-11-14 15:45:00,8.27,8.27,8.25,8.25,112800.0,6.4315,6.4315,6.416,6.416,112800.0
2007-11-14 15:50:00,8.25,8.26,8.24,8.25,290000.0,6.416,6.4237,6.4082,6.416,290000.0
2007-11-14 15:55:00,8.25,8.27,8.25,8.26,171600.0,6.416,6.4315,6.416,6.4237,171600.0
2007-11-15 09:30:00,8.42,8.42,8.25,8.31,49200.0,6.5482,6.5482,6.416,6.4626,49200.0
2007-11-15 09:35:00,8.31,8.33,8.28,8.3,56800.0,6.4626,6.4782,6.4393,6.4548,56800.0
2007-11-15 09:40:00,8.3,8.31,8.29,8.29,59200.0,6.4548,6.4626,6.4471,6.4471,59200.0
2007-11-15 09:45:00,8.29,8.29,8.25,8.25,26400.0,6.4471,6.4471,6.416,6.416,26400.0
2007-11-15 09:50:00,8.25,8.28,8.24,8.26,31600.0,6.416,6.4393,6.4082,6.4237,31600.0
2007-11-15 09:55:00,8.26,8.28,8.26,8.26,14000.0,6.4237,6.4393,6.4237,6.4237,14000.0
2007-11-15 10:00:00,8.26,8.27,8.26,8.26,11200.0,6.4237,6.4315,6.4237,6.4237,11200.0
2007-11-15 10:05:00,8.26,8.31,8.26,8.31,61600.0,6.4237,6.4626,6.4237,6.4626,61600.0
2007-11-15 10:10:00,8.31,8.33,8.28,8.3,74400.0,6.4626,6.4782,6.4393,6.4548,74400.0
2007-11-15 10:15:00,8.29,8.32,8.29,8.31,46800.0,6.4471,6.4704,6.4471,6.4626,46800.0
2007-11-15 10:20:00,8.31,8.31,8.3,8.31,30000.0,6.4626,6.4626,6.4548,6.4626,30000.0
2007-11-15 10:25:00,8.31,8.33,8.31,8.31,31200.0,6.4626,6.4782,6.4626,6.4626,31200.0
2007-11-15 10:30:00,8.31,8.31,8.29,8.3,84400.0,6.4626,6.4626,6.4471,6.4548,84400.0
2007-11-15 10:35:00,8.3,8.35,8.3,8.34,39600.0,6.4548,6.4937,6.4548,6.4859,39600.0
2007-11-15 10:40:00,8.34,8.34,8.32,8.32,22000.0,6.4859,6.4859,6.4704,6.4704,22000.0
2007-11-15 10:45:00,8.33,8.33,8.31,8.32,21600.0,6.4782,6.4782,6.4626,6.4704,21600.0
2007-11-15 10:50:00,8.32,8.32,8.31,8.31,25200.0,6.4704,6.4704,6.4626,6.4626,25200.0
2007-11-15 10:55:00,8.31,8.32,8.31,8.32,28000.0,6.4626,6.4704,6.4626,6.4704,28000.0
2007-11-15 11:00:00,8.32,8.34,8.31,8.34,36800.0,6.4704,6.4859,6.4626,6.4859,36800.0
2007-11-15 11:05:00,8.34,8.34,8.34,8.34,18400.0,6.4859,6.4859,6.4859,6.4859,18400.0
2007-11-15 11:10:00,8.34,8.34,8.33,8.33,13600.0,6.4859,6.4859,6.4782,6.4782,13600.0
2007-11-15 11:15:00,8.33,8.34,8.33,8.33,10800.0,6.4782,6.4859,6.4782,6.4782,10800.0
2007-11-15 11:20:00,8.33,8.34,8.33,8.34,14000.0,6.4782,6.4859,6.4782,6.4859,14000.0
2007-11-15 11:25:00,8.33,8.33,8.32,8.33,23600.0,6.4782,6.4782,6.4704,6.4782,23600.0
2007-11-15 11:30:00,8.32,8.32,8.31,8.31,21600.0,6.4704,6.4704,6.4626,6.4626,21600.0
2007-11-15 11:35:00,8.32,8.33,8.32,8.32,14000.0,6.4704,6.4782,6.4704,6.4704,14000.0
2007-11-15 11:40:00,8.32,8.32,8.31,8.31,5600.0,6.4704,6.4704,6.4626,6.4626,5600.0
2007-11-15 11:45:00,8.31,8.32,8.3,8.31,74800.0,6.4626,6.4704,6.4548,6.4626,74800.0
2007-11-15 11:50:00,8.31,8.31,8.28,8.29,26800.0,6.4626,6.4626,6.4393,6.4471,26800.0
2007-11-15 11:55:00,8.29,8.3,8.28,8.3,47200.0,6.4471,6.4548,6.4393,6.4548,47200.0
2007-11-15 12:00:00,8.3,8.31,8.29,8.29,77200.0,6.4548,6.4626,6.4471,6.4471,77200.0
2007-11-15 12:05:00,8.29,8.3,8.28,8.3,19200.0,6.4471,6.4548,6.4393,6.4548,19200.0
2007-11-15 12:10:00,8.3,8.3,8.29,8.3,20000.0,6.4548,6.4548,6.4471,6.4548,20000.0
2007-11-15 12:15:00,8.29,8.31,8.29,8.29,18800.0,6.4471,6.4626,6.4471,6.4471,18800.0
2007-11-15 12:20:00,8.28,8.29,8.27,8.29,32400.0,6.4393,6.4471,6.4315,6.4471,32400.0
2007-11-15 12:25:00,8.28,8.28,8.27,8.27,28800.0,6.4393,6.4393,6.4315,6.4315,28800.0
2007-11-15 12:30:00,8.27,8.29,8.26,8.28,41600.0,6.4315,6.4471,6.4237,6.4393,41600.0
2007-11-15 12:35:00,8.28,8.3,8.28,8.29,23200.0,6.4393,6.4548,6.4393,6.4471,23200.0
2007-11-15 12:40:00,8.29,8.29,8.27,8.27,39200.0,6.4471,6.4471,6.4315,6.4315,39200.0
2007-11-15 12:45:00,8.27,8.28,8.27,8.28,29600.0,6.4315,6.4393,6.4315,6.4393,29600.0
2007-11-15 12:50:00,8.28,8.28,8.26,8.27,56800.0,6.4393,6.4393,6.4237,6.4315,56800.0
2007-11-15 12:55:00,8.27,8.29,8.27,8.28,11600.0,6.4315,6.4471,6.4315,6.4393,11600.0
2007-11-15 13:00:00,8.28,8.3,8.28,8.3,113600.0,6.4393,6.4548,6.4393,6.4548,113600.0
2007-11-15 13:05:00,8.3,8.3,8.3,8.3,27200.0,6.4548,6.4548,6.4548,6.4548,27200.0
2007-11-15 13:10:00,8.3,8.31,8.3,8.3,43600.0,6.4548,6.4626,6.4548,6.4548,43600.0
2007-11-15 13:15:00,8.3,8.3,8.29,8.29,42000.0,6.4548,6.4548,6.4471,6.4471,42000.0
2007-11-15 13:20:00,8.29,8.29,8.27,8.28,55600.0,6.4471,6.4471,6.4315,6.4393,55600.0
2007-11-15 13:25:00,8.28,8.3,8.28,8.3,26000.0,6.4393,6.4548,6.4393,6.4548,26000.0
2007-11-15 13:30:00,8.3,8.33,8.3,8.32,28800.0,6.4548,6.4782,6.4548,6.4704,28800.0
2007-11-15 13:35:00,8.31,8.31,8.3,8.3,15200.0,6.4626,6.4626,6.4548,6.4548,15200.0
2007-11-15 13:40:00,8.3,8.32,8.3,8.31,27200.0,6.4548,6.4704,6.4548,6.4626,27200.0
2007-11-15 13:45:00,8.31,8.33,8.31,8.31,14000.0,6.4626,6.4782,6.4626,6.4626,14000.0
2007-11-15 13:50:00,8.31,8.32,8.31,8.31,79200.0,6.4626,6.4704,6.4626,6.4626,79200.0
2007-11-15 13:55:00,8.31,8.31,8.29,8.3,32800.0,6.4626,6.4626,6.4471,6.4548,32800.0
2007-11-15 14:00:00,8.3,8.3,8.28,8.29,33200.0,6.4548,6.4548,6.4393,6.4471,33200.0
2007-11-15 14:05:00,8.29,8.3,8.28,8.29,48400.0,6.4471,6.4548,6.4393,6.4471,48400.0
2007-11-15 14:10:00,8.29,8.3,8.27,8.29,42000.0,6.4471,6.4548,6.4315,6.4471,42000.0
2007-11-15 14:15:00,8.29,8.3,8.29,8.3,53600.0,6.4471,6.4548,6.4471,6.4548,53600.0
2007-11-15 14:20:00,8.3,8.31,8.29,8.3,57600.0,6.4548,6.4626,6.4471,6.4548,57600.0
2007-11-15 14:25:00,8.3,8.32,8.3,8.31,39200.0,6.4548,6.4704,6.4548,6.4626,39200.0
2007-11-15 14:30:00,8.31,8.32,8.3,8.32,57600.0,6.4626,6.4704,6.4548,6.4704,57600.0
2007-11-15 14:35:00,8.31,8.32,8.3,8.31,49200.0,6.4626,6.4704,6.4548,6.4626,49200.0
2007-11-15 14:40:00,8.3,8.3,8.28,8.28,45200.0,6.4548,6.4548,6.4393,6.4393,45200.0
2007-11-15 14:45:00,8.29,8.29,8.28,8.29,52000.0,6.4471,6.4471,6.4393,6.4471,52000.0
2007-11-15 14:50:00,8.29,8.29,8.27,8.28,48800.0,6.4471,6.4471,6.4315,6.4393,48800.0
2007-11-15 14:55:00,8.28,8.28,8.25,8.25,52000.0,6.4393,6.4393,6.416,6.416,52000.0
2007-11-15 15:00:00,8.25,8.26,8.25,8.26,57600.0,6.416,6.4237,6.416,6.4237,57600.0
2007-11-15 15:05:00,8.26,8.27,8.24,8.26,166000.0,6.4237,6.4315,6.4082,6.4237,166000.0
2007-11-15 15:10:00,8.26,8.27,8.24,8.25,88800.0,6.4237,6.4315,6.4082,6.416,88800.0
2007-11-15 15:15:00,8.25,8.28,8.24,8.28,116400.0,6.416,6.4393,6.4082,6.4393,116400.0
2007-11-15 15:20:00,8.28,8.29,8.27,8.28,47200.0,6.4393,6.4471,6.4315,6.4393,47200.0
2007-11-15 15:25:00,8.28,8.3,8.28,8.29,88800.0,6.4393,6.4548,6.4393,6.4471,88800.0
2007-11-15 15:30:00,8.29,8.29,8.26,8.26,300000.0,6.4471,6.4471,6.4237,6.4237,300000.0
2007-11-15 15:35:00,8.26,8.26,8.24,8.25,286400.0,6.4237,6.4237,6.4082,6.416,286400.0
2007-11-15 15:40:00,8.25,8.26,8.25,8.26,148400.0,6.416,6.4237,6.416,6.4237,148400.0
2007-11-15 15:45:00,8.27,8.3,8.27,8.28,262000.0,6.4315,6.4548,6.4315,6.4393,262000.0
2007-11-15 15:50:00,8.28,8.28,8.25,8.26,209600.0,6.4393,6.4393,6.416,6.4237,209600.0
2007-11-15 15:55:00,8.26,8.26,8.24,8.24,230000.0,6.4237,6.4237,6.4082,6.4082,230000.0
2007-11-16 09:30:00,8.28,8.3,8.25,8.28,856000.0,6.4393,6.4548,6.416,6.4393,856000.0
2007-11-16 09:35:00,8.27,8.27,8.23,8.26,34800.0,6.4315,6.4315,6.4004,6.4237,34800.0
2007-11-16 09:40:00,8.26,8.29,8.26,8.27,33600.0,6.4237,6.4471,6.4237,6.4315,33600.0
2007-11-16 09:45:00,8.27,8.28,8.24,8.26,34400.0,6.4315,6.4393,6.4082,6.4237,34400.0
2007-11-16 09:50:00,8.25,8.25,8.22,8.24,72000.0,6.416,6.416,6.3926,6.4082,72000.0
2007-11-16 09:55:00,8.23,8.24,8.2,8.21,58800.0,6.4004,6.4082,6.3771,6.3848,58800.0
2007-11-16 10:00:00,8.21,8.22,8.19,8.2,77200.0,6.3848,6.3926,6.3693,6.3771,77200.0
2007-11-16 10:05:00,8.19,8.22,8.19,8.22,116800.0,6.3693,6.3926,6.3693,6.3926,116800.0
2007-11-16 10:10:00,8.22,8.23,8.22,8.23,42800.0,6.3926,6.4004,6.3926,6.4004,42800.0
2007-11-16 10:15:00,8.22,8.24,8.22,8.23,138400.0,6.3926,6.4082,6.3926,6.4004,138400.0
2007-11-16 10:20:00,8.22,8.24,8.22,8.24,187600.0,6.3926,6.4082,6.3926,6.4082,187600.0
2007-11-16 10:25:00,8.24,8.24,8.22,8.22,27200.0,6.4082,6.4082,6.3926,6.3926,27200.0
2007-11-16 10:30:00,8.22,8.24,8.21,8.23,30800.0,6.3926,6.4082,6.3848,6.4004,30800.0
2007-11-16 10:35:00,8.23,8.24,8.22,8.24,89200.0,6.4004,6.4082,6.3926,6.4082,89200.0
2007-11-16 10:40:00,8.24,8.25,8.23,8.24,41200.0,6.4082,6.416,6.4004,6.4082,41200.0
2007-11-16 10:45:00,8.24,8.24,8.22,8.24,30000.0,6.4082,6.4082,6.3926,6.4082,30000.0
2007-11-16 10:50:00,8.24,8.26,8.24,8.24,32800.0,6.4082,6.4237,6.4082,6.4082,32800.0
2007-11-16 10:55:00,8.24,8.26,8.24,8.24,27200.0,6.4082,6.4237,6.4082,6.4082,27200.0
2007-11-16 11:00:00,8.23,8.26,8.23,8.25,76800.0,6.4004,6.4237,6.4004,6.416,76800.0
2007-11-16 11:05:00,8.25,8.26,8.24,8.25,47200.0,6.416,6.4237,6.4082,6.416,47200.0
2007-11-16 11:10:00,8.25,8.27,8.24,8.24,201600.0,6.416,6.4315,6.4082,6.4082,201600.0
2007-11-16 11:15:00,8.24,8.24,8.23,8.23,53200.0,6.4082,6.4082,6.4004,6.4004,53200.0
2007-11-16 11:20:00,8.23,8.24,8.22,8.22,58800.0,6.4004,6.4082,6.3926,6.3926,58800.0
2007-11-16 11:25:00,8.22,8.22,8.19,8.2,31200.0,6.3926,6.3926,6.3693,6.3771,31200.0
2007-11-16 11:30:00,8.2,8.21,8.19,8.21,24000.0,6.3771,6.3848,6.3693,6.3848,24000.0
2007-11-16 11:35:00,8.21,8.23,8.21,8.22,32800.0,6.3848,6.4004,6.3848,6.3926,32800.0
2007-11-16 11:40:00,8.22,8.24,8.22,8.23,52800.0,6.3926,6.4082,6.3926,6.4004,52800.0
2007-11-16 11:45:00,8.23,8.24,8.22,8.24,25200.0,6.4004,6.4082,6.3926,6.4082,25200.0
2007-11-16 11:50:00,8.24,8.26,8.24,8.25,43600.0,6.4082,6.4237,6.4082,6.416,43600.0
2007-11-16 11:55:00,8.25,8.25,8.24,8.24,17200.0,6.416,6.416,6.4082,6.4082,17200.0
2007-11-16 12:00:00,8.24,8.25,8.24,8.25,16800.0,6.4082,6.416,6.4082,6.416,16800.0
2007-11-16 12:05:00,8.24,8.27,8.24,8.27,48000.0,6.4082,6.4315,6.4082,6.4315,48000.0
2007-11-16 12:10:00,8.27,8.27,8.25,8.25,42000.0,6.4315,6.4315,6.416,6.416,42000.0
2007-11-16 12:15:00,8.26,8.28,8.26,8.27,29600.0,6.4237,6.4393,6.4237,6.4315,29600.0
2007-11-16 12:20:00,8.27,8.29,8.27,8.29,92000.0,6.4315,6.4471,6.4315,6.4471,92000.0
2007-11-16 12:25:00,8.29,8.3,8.29,8.3,78400.0,6.4471,6.4548,6.4471,6.4548,78400.0
2007-11-16 12:30:00,8.3,8.3,8.28,8.29,40000.0,6.4548,6.4548,6.4393,6.4471,40000.0
2007-11-16 12:35:00,8.29,8.31,8.29,8.29,41600.0,6.4471,6.4626,6.4471,6.4471,41600.0
2007-11-16 12:40:00,8.29,8.29,8.27,8.27,53200.0,6.4471,6.4471,6.4315,6.4315,53200.0
2007-11-16 12:45:00,8.27,8.27,8.26,8.27,22000.0,6.4315,6.4315,6.4237,6.4315,22000.0
2007-11-16 12:50:00,8.27,8.28,8.26,8.26,14800.0,6.4315,6.4393,6.4237,6.4237,14800.0
2007-11-16 12:55:00,8.26,8.26,8.24,8.24,49200.0,6.4237,6.4237,6.4082,6.4082,49200.0
2007-11-16 13:00:00,8.24,8.25,8.23,8.24,61600.0,6.4082,6.416,6.4004,6.4082,61600.0
2007-11-16 13:05:00,8.24,8.25,8.24,8.24,24000.0,6.4082,6.416,6.4082,6.4082,24000.0
2007-11-16 13:10:00,8.24,8.24,8.22,8.22,59600.0,6.4082,6.4082,6.3926,6.3926,59600.0
2007-11-16 13:15:00,8.22,8.23,8.22,8.23,54000.0,6.3926,6.4004,6.3926,6.4004,54000.0
2007-11-16 13:20:00,8.23,8.23,8.22,8.22,19200.0,6.4004,6.4004,6.3926,6.3926,19200.0
2007-11-16 13:25:00,8.22,8.22,8.21,8.22,30800.0,6.3926,6.3926,6.3848,6.3926,30800.0
2007-11-16 13:30:00,8.22,8.22,8.21,8.22,10400.0,6.3926,6.3926,6.3848,6.3926,10400.0
2007-11-16 13:35:00,8.22,8.24,8.22,8.22,14000.0,6.3926,6.4082,6.3926,6.3926,14000.0
2007-11-16 13:40:00,8.22,8.24,8.21,8.23,26400.0,6.3926,6.4082,6.3848,6.4004,26400.0
2007-11-16 13:45:00,8.23,8.24,8.22,8.22,18800.0,6.4004,6.4082,6.3926,6.3926,18800.0
2007-11-16 13:50:00,8.23,8.23,8.22,8.22,14000.0,6.4004,6.4004,6.3926,6.3926,14000.0
2007-11-16 13:55:00,8.22,8.22,8.2,8.2,50400.0,6.3926,6.3926,6.3771,6.3771,50400.0
2007-11-16 14:00:00,8.2,8.2,8.19,8.19,39200.0,6.3771,6.3771,6.3693,6.3693,39200.0
2007-11-16 14:05:00,8.19,8.19,8.18,8.19,65600.0,6.3693,6.3693,6.3615,6.3693,65600.0
2007-11-16 14:10:00,8.19,8.2,8.18,8.18,72800.0,6.3693,6.3771,6.3615,6.3615,72800.0
2007-11-16 14:15:00,8.18,8.18,8.16,8.17,40800.0,6.3615,6.3615,6.346,6.3537,40800.0
2007-11-16 14:20:00,8.17,8.19,8.17,8.18,65200.0,6.3537,6.3693,6.3537,6.3615,65200.0
2007-11-16 14:25:00,8.19,8.22,8.18,8.21,83200.0,6.3693,6.3926,6.3615,6.3848,83200.0
2007-11-16 14:30:00,8.21,8.22,8.19,8.19,73600.0,6.3848,6.3926,6.3693,6.3693,73600.0
2007-11-16 14:35:00,8.19,8.19,8.16,8.18,150800.0,6.3693,6.3693,6.346,6.3615,150800.0
2007-11-16 14:40:00,8.18,8.2,8.18,8.19,70800.0,6.3615,6.3771,6.3615,6.3693,70800.0
2007-11-16 14:45:00,8.19,8.21,8.19,8.19,82000.0,6.3693,6.3848,6.3693,6.3693,82000.0
2007-11-16 14:50:00,8.2,8.2,8.19,8.2,36800.0,6.3771,6.3771,6.3693,6.3771,36800.0
2007-11-16 14:55:00,8.2,8.21,8.18,8.21,46000.0,6.3771,6.3848,6.3615,6.3848,46000.0
2007-11-16 15:00:00,8.21,8.22,8.2,8.2,66800.0,6.3848,6.3926,6.3771,6.3771,66800.0
2007-11-16 15:05:00,8.2,8.22,8.2,8.2,60400.0,6.3771,6.3926,6.3771,6.3771,60400.0
2007-11-16 15:10:00,8.2,8.21,8.19,8.2,58800.0,6.3771,6.3848,6.3693,6.3771,58800.0
2007-11-16 15:15:00,8.2,8.2,8.18,8.19,40800.0,6.3771,6.3771,6.3615,6.3693,40800.0
2007-11-16 15:20:00,8.19,8.19,8.18,8.18,28000.0,6.3693,6.3693,6.3615,6.3615,28000.0
2007-11-16 15:25:00,8.18,8.19,8.17,8.18,52800.0,6.3615,6.3693,6.3537,6.3615,52800.0
2007-11-16 15:30:00,8.18,8.19,8.17,8.17,58800.0,6.3615,6.3693,6.3537,6.3537,58800.0
2007-11-16 15:35:00,8.17,8.19,8.17,8.18,102000.0,6.3537,6.3693,6.3537,6.3615,102000.0
2007-11-16 15:40:00,8.19,8.22,8.19,8.21,95200.0,6.3693,6.3926,6.3693,6.3848,95200.0
2007-11-16 15:45:00,8.21,8.24,8.21,8.24,78800.0,6.3848,6.4082,6.3848,6.4082,78800.0
2007-11-16 15:50:00,8.24,8.26,8.23,8.26,166000.0,6.4082,6.4237,6.4004,6.4237,166000.0
2007-11-16 15:55:00,8.26,8.26,8.24,8.24,160000.0,6.4237,6.4237,6.4082,6.4082,160000.0
2007-11-19 09:30:00,8.19,8.21,8.18,8.18,79200.0,6.3693,6.3848,6.3615,6.3615,79200.0
2007-11-19 09:35:00,8.19,8.2,8.19,8.2,26400.0,6.3693,6.3771,6.3693,6.3771,26400.0
2007-11-19 09:40:00,8.19,8.19,8.15,8.16,45600.0,6.3693,6.3693,6.3382,6.346,45600.0
2007-11-19 09:45:00,8.16,8.21,8.15,8.18,83200.0,6.346,6.3848,6.3382,6.3615,83200.0
2007-11-19 09:50:00,8.17,8.19,8.16,8.18,36400.0,6.3537,6.3693,6.346,6.3615,36400.0
2007-11-19 09:55:00,8.19,8.19,8.15,8.15,30000.0,6.3693,6.3693,6.3382,6.3382,30000.0
2007-11-19 10:00:00,8.15,8.15,8.13,8.14,86800.0,6.3382,6.3382,6.3226,6.3304,86800.0
2007-11-19 10:05:00,8.13,8.15,8.12,8.13,100800.0,6.3226,6.3382,6.3149,6.3226,100800.0
2007-11-19 10:10:00,8.13,8.13,8.12,8.13,76000.0,6.3226,6.3226,6.3149,6.3226,76000.0
2007-11-19 10:15:00,8.13,8.13,8.12,8.13,57200.0,6.3226,6.3226,6.3149,6.3226,57200.0
2007-11-19 10:20:00,8.13,8.13,8.12,8.12,36800.0,6.3226,6.3226,6.3149,6.3149,36800.0
2007-11-19 10:25:00,8.12,8.13,8.11,8.12,36400.0,6.3149,6.3226,6.3071,6.3149,36400.0
2007-11-19 10:30:00,8.11,8.13,8.1,8.12,121200.0,6.3071,6.3226,6.2993,6.3149,121200.0
2007-11-19 10:35:00,8.13,8.13,8.12,8.12,76000.0,6.3226,6.3226,6.3149,6.3149,76000.0
2007-11-19 10:40:00,8.12,8.13,8.11,8.13,167600.0,6.3149,6.3226,6.3071,6.3226,167600.0
2007-11-19 10:45:00,8.13,8.13,8.11,8.13,22800.0,6.3226,6.3226,6.3071,6.3226,22800.0
2007-11-19 10:50:00,8.12,8.13,8.12,8.13,62800.0,6.3149,6.3226,6.3149,6.3226,62800.0
2007-11-19 10:55:00,8.13,8.13,8.13,8.13,51200.0,6.3226,6.3226,6.3226,6.3226,51200.0
2007-11-19 11:00:00,8.13,8.14,8.13,8.13,62400.0,6.3226,6.3304,6.3226,6.3226,62400.0
2007-11-19 11:05:00,8.13,8.14,8.13,8.14,103200.0,6.3226,6.3304,6.3226,6.3304,103200.0
2007-11-19 11:10:00,8.14,8.15,8.13,8.14,76800.0,6.3304,6.3382,6.3226,6.3304,76800.0
2007-11-19 11:15:00,8.13,8.13,8.12,8.12,33600.0,6.3226,6.3226,6.3149,6.3149,33600.0
2007-11-19 11:20:00,8.12,8.12,8.12,8.12,15600.0,6.3149,6.3149,6.3149,6.3149,15600.0
2007-11-19 11:25:00,8.12,8.12,8.09,8.09,44000.0,6.3149,6.3149,6.2915,6.2915,44000.0
2007-11-19 11:30:00,8.09,8.11,8.09,8.11,29200.0,6.2915,6.3071,6.2915,6.3071,29200.0
2007-11-19 11:35:00,8.1,8.12,8.1,8.12,29600.0,6.2993,6.3149,6.2993,6.3149,29600.0
2007-11-19 11:40:00,8.12,8.13,8.11,8.12,44400.0,6.3149,6.3226,6.3071,6.3149,44400.0
2007-11-19 11:45:00,8.12,8.12,8.08,8.09,100800.0,6.3149,6.3149,6.2837,6.2915,100800.0
2007-11-19 11:50:00,8.09,8.1,8.09,8.1,35600.0,6.2915,6.2993,6.2915,6.2993,35600.0
2007-11-19 11:55:00,8.1,8.1,8.07,8.08,28000.0,6.2993,6.2993,6.276,6.2837,28000.0
2007-11-19 12:00:00,8.08,8.1,8.07,8.1,28000.0,6.2837,6.2993,6.276,6.2993,28000.0
2007-11-19 12:05:00,8.1,8.1,8.09,8.1,12400.0,6.2993,6.2993,6.2915,6.2993,12400.0
2007-11-19 12:10:00,8.1,8.11,8.09,8.09,80800.0,6.2993,6.3071,6.2915,6.2915,80800.0
2007-11-19 12:15:00,8.09,8.1,8.09,8.09,52800.0,6.2915,6.2993,6.2915,6.2915,52800.0
2007-11-19 12:20:00,8.09,8.09,8.09,8.09,26400.0,6.2915,6.2915,6.2915,6.2915,26400.0
2007-11-19 12:25:00,8.09,8.09,8.07,8.08,37600.0,6.2915,6.2915,6.276,6.2837,37600.0
2007-11-19 12:30:00,8.08,8.08,8.07,8.07,38800.0,6.2837,6.2837,6.276,6.276,38800.0
2007-11-19 12:35:00,8.07,8.07,8.07,8.07,61600.0,6.276,6.276,6.276,6.276,61600.0
2007-11-19 12:40:00,8.07,8.07,8.07,8.07,26400.0,6.276,6.276,6.276,6.276,26400.0
2007-11-19 12:45:00,8.07,8.07,8.07,8.07,28400.0,6.276,6.276,6.276,6.276,28400.0
2007-11-19 12:50:00,8.07,8.07,8.06,8.06,67600.0,6.276,6.276,6.2682,6.2682,67600.0
2007-11-19 12:55:00,8.06,8.08,8.06,8.07,23600.0,6.2682,6.2837,6.2682,6.276,23600.0
2007-11-19 13:00:00,8.08,8.08,8.06,8.06,27600.0,6.2837,6.2837,6.2682,6.2682,27600.0
2007-11-19 13:05:00,8.06,8.07,8.06,8.06,40000.0,6.2682,6.276,6.2682,6.2682,40000.0
2007-11-19 13:10:00,8.07,8.07,8.04,8.06,98800.0,6.276,6.276,6.2526,6.2682,98800.0
2007-11-19 13:15:00,8.06,8.06,8.04,8.05,43200.0,6.2682,6.2682,6.2526,6.2604,43200.0
2007-11-19 13:20:00,8.05,8.06,8.04,8.06,45600.0,6.2604,6.2682,6.2526,6.2682,45600.0
2007-11-19 13:25:00,8.06,8.07,8.06,8.06,90000.0,6.2682,6.276,6.2682,6.2682,90000.0
2007-11-19 13:30:00,8.06,8.06,8.05,8.06,45200.0,6.2682,6.2682,6.2604,6.2682,45200.0
2007-11-19 13:35:00,8.05,8.06,8.05,8.06,43200.0,6.2604,6.2682,6.2604,6.2682,43200.0
2007-11-19 13:40:00,8.06,8.06,8.03,8.04,37200.0,6.2682,6.2682,6.2449,6.2526,37200.0
2007-11-19 13:45:00,8.04,8.06,8.04,8.04,28000.0,6.2526,6.2682,6.2526,6.2526,28000.0
2007-11-19 13:50:00,8.04,8.05,8.02,8.03,25200.0,6.2526,6.2604,6.2371,6.2449,25200.0
2007-11-19 13:55:00,8.03,8.04,8.01,8.02,41200.0,6.2449,6.2526,6.2293,6.2371,41200.0
2007-11-19 14:00:00,8.02,8.05,8.01,8.05,42400.0,6.2371,6.2604,6.2293,6.2604,42400.0
2007-11-19 14:05:00,8.04,8.06,8.03,8.06,44800.0,6.2526,6.2682,6.2449,6.2682,44800.0
2007-11-19 14:10:00,8.05,8.06,8.05,8.06,69600.0,6.2604,6.2682,6.2604,6.2682,69600.0
2007-11-19 14:15:00,8.06,8.07,8.05,8.07,189600.0,6.2682,6.276,6.2604,6.276,189600.0
2007-11-19 14:20:00,8.07,8.09,8.07,8.09,124800.0,6.276,6.2915,6.276,6.2915,124800.0
2007-11-19 14:25:00,8.09,8.09,8.08,8.08,56800.0,6.2915,6.2915,6.2837,6.2837,56800.0
2007-11-19 14:30:00,8.09,8.1,8.08,8.08,79600.0,6.2915,6.2993,6.2837,6.2837,79600.0
2007-11-19 14:35:00,8.08,8.08,8.08,8.08,30800.0,6.2837,6.2837,6.2837,6.2837,30800.0
2007-11-19 14:40:00,8.08,8.1,8.08,8.09,40800.0,6.2837,6.2993,6.2837,6.2915,40800.0
2007-11-19 14:45:00,8.09,8.09,8.08,8.08,38400.0,6.2915,6.2915,6.2837,6.2837,38400.0
2007-11-19 14:50:00,8.08,8.08,8.06,8.06,58400.0,6.2837,6.2837,6.2682,6.2682,58400.0
2007-11-19 14:55:00,8.07,8.07,8.06,8.07,41600.0,6.276,6.276,6.2682,6.276,41600.0
2007-11-19 15:00:00,8.06,8.07,8.06,8.07,98400.0,6.2682,6.276,6.2682,6.276,98400.0
2007-11-19 15:05:00,8.06,8.08,8.06,8.07,63600.0,6.2682,6.2837,6.2682,6.276,63600.0
2007-11-19 15:10:00,8.08,8.09,8.06,8.08,62000.0,6.2837,6.2915,6.2682,6.2837,62000.0
2007-11-19 15:15:00,8.08,8.09,8.07,8.08,70400.0,6.2837,6.2915,6.276,6.2837,70400.0
2007-11-19 15:20:00,8.08,8.11,8.08,8.1,42800.0,6.2837,6.3071,6.2837,6.2993,42800.0
2007-11-19 15:25:00,8.1,8.11,8.09,8.09,50800.0,6.2993,6.3071,6.2915,6.2915,50800.0
2007-11-19 15:30:00,8.09,8.1,8.07,8.08,76000.0,6.2915,6.2993,6.276,6.2837,76000.0
2007-11-19 15:35:00,8.08,8.09,8.08,8.08,46400.0,6.2837,6.2915,6.2837,6.2837,46400.0
2007-11-19 15:40:00,8.08,8.08,8.06,8.06,77200.0,6.2837,6.2837,6.2682,6.2682,77200.0
2007-11-19 15:45:00,8.06,8.08,8.06,8.07,57200.0,6.2682,6.2837,6.2682,6.276,57200.0
2007-11-19 15:50:00,8.07,8.08,8.06,8.06,194400.0,6.276,6.2837,6.2682,6.2682,194400.0
2007-11-19 15:55:00,8.06,8.07,8.02,8.04,788400.0,6.2682,6.276,6.2371,6.2526,788400.0
2007-11-20 09:30:00,8.06,8.09,8.04,8.05,71200.0,6.2682,6.2915,6.2526,6.2604,71200.0
2007-11-20 09:35:00,8.06,8.06,8.02,8.03,69200.0,6.2682,6.2682,6.2371,6.2449,69200.0
2007-11-20 09:40:00,8.03,8.04,8.02,8.03,34400.0,6.2449,6.2526,6.2371,6.2449,34400.0
2007-11-20 09:45:00,8.04,8.06,8.03,8.05,46000.0,6.2526,6.2682,6.2449,6.2604,46000.0
2007-11-20 09:50:00,8.05,8.08,8.03,8.06,81200.0,6.2604,6.2837,6.2449,6.2682,81200.0
2007-11-20 09:55:00,8.07,8.09,8.06,8.07,40400.0,6.276,6.2915,6.2682,6.276,40400.0
2007-11-20 10:00:00,8.06,8.09,8.06,8.08,70800.0,6.2682,6.2915,6.2682,6.2837,70800.0
2007-11-20 10:05:00,8.08,8.09,8.07,8.08,51600.0,6.2837,6.2915,6.276,6.2837,51600.0
2007-11-20 10:10:00,8.09,8.09,8.05,8.06,41200.0,6.2915,6.2915,6.2604,6.2682,41200.0
2007-11-20 10:15:00,8.06,8.06,8.03,8.04,74000.0,6.2682,6.2682,6.2449,6.2526,74000.0
2007-11-20 10:20:00,8.04,8.04,8.02,8.02,56000.0,6.2526,6.2526,6.2371,6.2371,56000.0
2007-11-20 10:25:00,8.02,8.04,8.01,8.04,27600.0,6.2371,6.2526,6.2293,6.2526,27600.0
2007-11-20 10:30:00,8.03,8.04,8.02,8.03,24800.0,6.2449,6.2526,6.2371,6.2449,24800.0
2007-11-20 10:35:00,8.04,8.04,8.03,8.03,40400.0,6.2526,6.2526,6.2449,6.2449,40400.0
2007-11-20 10:40:00,8.03,8.05,8.03,8.05,37600.0,6.2449,6.2604,6.2449,6.2604,37600.0
2007-11-20 10:45:00,8.05,8.08,8.05,8.06,53600.0,6.2604,6.2837,6.2604,6.2682,53600.0
2007-11-20 10:50:00,8.06,8.07,8.04,8.06,328000.0,6.2682,6.276,6.2526,6.2682,328000.0
2007-11-20 10:55:00,8.06,8.08,8.06,8.08,31200.0,6.2682,6.2837,6.2682,6.2837,31200.0
2007-11-20 11:00:00,8.08,8.09,8.07,8.09,45200.0,6.2837,6.2915,6.276,6.2915,45200.0
2007-11-20 11:05:00,8.09,8.09,8.09,8.09,51200.0,6.2915,6.2915,6.2915,6.2915,51200.0
2007-11-20 11:10:00,8.09,8.1,8.09,8.09,59600.0,6.2915,6.2993,6.2915,6.2915,59600.0
2007-11-20 11:15:00,8.09,8.1,8.09,8.1,36400.0,6.2915,6.2993,6.2915,6.2993,36400.0
2007-11-20 11:20:00,8.1,8.1,8.09,8.09,30800.0,6.2993,6.2993,6.2915,6.2915,30800.0
2007-11-20 11:25:00,8.09,8.1,8.09,8.1,29200.0,6.2915,6.2993,6.2915,6.2993,29200.0
2007-11-20 11:30:00,8.1,8.12,8.1,8.11,62000.0,6.2993,6.3149,6.2993,6.3071,62000.0
2007-11-20 11:35:00,8.12,8.13,8.11,8.12,52800.0,6.3149,6.3226,6.3071,6.3149,52800.0
2007-11-20 11:40:00,8.12,8.13,8.12,8.13,122000.0,6.3149,6.3226,6.3149,6.3226,122000.0
2007-11-20 11:45:00,8.13,8.14,8.13,8.13,214000.0,6.3226,6.3304,6.3226,6.3226,214000.0
2007-11-20 11:50:00,8.13,8.15,8.13,8.14,136000.0,6.3226,6.3382,6.3226,6.3304,136000.0
2007-11-20 11:55:00,8.14,8.14,8.14,8.14,69600.0,6.3304,6.3304,6.3304,6.3304,69600.0
2007-11-20 12:00:00,8.14,8.14,8.13,8.13,69200.0,6.3304,6.3304,6.3226,6.3226,69200.0
2007-11-20 12:05:00,8.13,8.13,8.12,8.13,78400.0,6.3226,6.3226,6.3149,6.3226,78400.0
2007-11-20 12:10:00,8.12,8.12,8.09,8.09,77200.0,6.3149,6.3149,6.2915,6.2915,77200.0
2007-11-20 12:15:00,8.09,8.09,8.07,8.08,59200.0,6.2915,6.2915,6.276,6.2837,59200.0
2007-11-20 12:20:00,8.07,8.08,8.06,8.07,25600.0,6.276,6.2837,6.2682,6.276,25600.0
2007-11-20 12:25:00,8.07,8.07,8.05,8.05,46000.0,6.276,6.276,6.2604,6.2604,46000.0
2007-11-20 12:30:00,8.05,8.05,8.02,8.03,85200.0,6.2604,6.2604,6.2371,6.2449,85200.0
2007-11-20 12:35:00,8.03,8.05,8.02,8.04,29600.0,6.2449,6.2604,6.2371,6.2526,29600.0
2007-11-20 12:40:00,8.05,8.05,8.01,8.01,53600.0,6.2604,6.2604,6.2293,6.2293,53600.0
2007-11-20 12:45:00,8.01,8.03,8.0,8.03,21600.0,6.2293,6.2449,6.2215,6.2449,21600.0
2007-11-20 12:50:00,8.03,8.04,8.02,8.04,14800.0,6.2449,6.2526,6.2371,6.2526,14800.0
2007-11-20 12:55:00,8.04,8.05,8.03,8.04,18400.0,6.2526,6.2604,6.2449,6.2526,18400.0
2007-11-20 13:00:00,8.04,8.04,8.0,8.02,32800.0,6.2526,6.2526,6.2215,6.2371,32800.0
2007-11-20 13:05:00,8.02,8.03,7.99,8.0,83200.0,6.2371,6.2449,6.2138,6.2215,83200.0
2007-11-20 13:10:00,8.01,8.01,7.99,8.01,174000.0,6.2293,6.2293,6.2138,6.2293,174000.0
2007-11-20 13:15:00,8.01,8.03,8.01,8.03,102000.0,6.2293,6.2449,6.2293,6.2449,102000.0
2007-11-20 13:20:00,8.03,8.05,8.03,8.04,48800.0,6.2449,6.2604,6.2449,6.2526,48800.0
2007-11-20 13:25:00,8.04,8.06,8.04,8.04,114000.0,6.2526,6.2682,6.2526,6.2526,114000.0
2007-11-20 13:30:00,8.05,8.05,8.03,8.03,68400.0,6.2604,6.2604,6.2449,6.2449,68400.0
2007-11-20 13:35:00,8.03,8.06,8.03,8.06,59200.0,6.2449,6.2682,6.2449,6.2682,59200.0
2007-11-20 13:40:00,8.06,8.07,8.05,8.05,45200.0,6.2682,6.276,6.2604,6.2604,45200.0
2007-11-20 13:45:00,8.05,8.07,8.05,8.07,134400.0,6.2604,6.276,6.2604,6.276,134400.0
2007-11-20 13:50:00,8.06,8.07,8.06,8.07,45200.0,6.2682,6.276,6.2682,6.276,45200.0
2007-11-20 13:55:00,8.07,8.07,8.06,8.06,54400.0,6.276,6.276,6.2682,6.2682,54400.0
2007-11-20 14:00:00,8.06,8.11,8.06,8.08,214800.0,6.2682,6.3071,6.2682,6.2837,214800.0
2007-11-20 14:05:00,8.08,8.08,8.06,8.08,194800.0,6.2837,6.2837,6.2682,6.2837,194800.0
2007-11-20 14:10:00,8.08,8.09,8.06,8.07,86000.0,6.2837,6.2915,6.2682,6.276,86000.0
2007-11-20 14:15:00,8.07,8.09,8.06,8.07,53600.0,6.276,6.2915,6.2682,6.276,53600.0
2007-11-20 14:20:00,8.08,8.09,8.06,8.06,99200.0,6.2837,6.2915,6.2682,6.2682,99200.0
2007-11-20 14:25:00,8.06,8.06,8.0,8.02,113600.0,6.2682,6.2682,6.2215,6.2371,113600.0
2007-11-20 14:30:00,8.02,8.02,7.99,8.0,105200.0,6.2371,6.2371,6.2138,6.2215,105200.0
2007-11-20 14:35:00,8.0,8.02,7.98,8.02,115600.0,6.2215,6.2371,6.206,6.2371,115600.0
2007-11-20 14:40:00,8.02,8.03,8.0,8.02,53200.0,6.2371,6.2449,6.2215,6.2371,53200.0
2007-11-20 14:45:00,8.02,8.04,8.02,8.04,41600.0,6.2371,6.2526,6.2371,6.2526,41600.0
2007-11-20 14:50:00,8.03,8.04,8.01,8.02,56000.0,6.2449,6.2526,6.2293,6.2371,56000.0
2007-11-20 14:55:00,8.02,8.02,8.0,8.0,45200.0,6.2371,6.2371,6.2215,6.2215,45200.0
2007-11-20 15:00:00,8.0,8.01,7.99,7.99,64000.0,6.2215,6.2293,6.2138,6.2138,64000.0
2007-11-20 15:05:00,8.0,8.0,7.97,7.99,82400.0,6.2215,6.2215,6.1982,6.2138,82400.0
2007-11-20 15:10:00,7.99,8.0,7.99,8.0,51200.0,6.2138,6.2215,6.2138,6.2215,51200.0
2007-11-20 15:15:00,8.0,8.0,7.97,7.98,54400.0,6.2215,6.2215,6.1982,6.206,54400.0
2007-11-20 15:20:00,7.99,8.0,7.98,8.0,104800.0,6.2138,6.2215,6.206,6.2215,104800.0
2007-11-20 15:25:00,8.0,8.04,8.0,8.03,69200.0,6.2215,6.2526,6.2215,6.2449,69200.0
2007-11-20 15:30:00,8.03,8.07,8.03,8.06,81200.0,6.2449,6.276,6.2449,6.2682,81200.0
2007-11-20 15:35:00,8.06,8.09,8.06,8.08,80000.0,6.2682,6.2915,6.2682,6.2837,80000.0
2007-11-20 15:40:00,8.08,8.12,8.08,8.1,120800.0,6.2837,6.3149,6.2837,6.2993,120800.0
2007-11-20 15:45:00,8.1,8.11,8.1,8.11,162800.0,6.2993,6.3071,6.2993,6.3071,162800.0
2007-11-20 15:50:00,8.11,8.12,8.08,8.09,166400.0,6.3071,6.3149,6.2837,6.2915,166400.0
2007-11-20 15:55:00,8.09,8.1,8.09,8.1,150400.0,6.2915,6.2993,6.2915,6.2993,150400.0
2007-11-21 09:30:00,8.12,8.12,8.06,8.12,91600.0,6.3149,6.3149,6.2682,6.3149,91600.0
2007-11-21 09:35:00,8.12,8.12,8.1,8.12,67200.0,6.3149,6.3149,6.2993,6.3149,67200.0
2007-11-21 09:40:00,8.11,8.14,8.11,8.13,52400.0,6.3071,6.3304,6.3071,6.3226,52400.0
2007-11-21 09:45:00,8.13,8.16,8.13,8.15,54000.0,6.3226,6.346,6.3226,6.3382,54000.0
2007-11-21 09:50:00,8.15,8.16,8.14,8.15,50400.0,6.3382,6.346,6.3304,6.3382,50400.0
2007-11-21 09:55:00,8.14,8.18,8.14,8.17,59200.0,6.3304,6.3615,6.3304,6.3537,59200.0
2007-11-21 10:00:00,8.17,8.18,8.15,8.16,62400.0,6.3537,6.3615,6.3382,6.346,62400.0
2007-11-21 10:05:00,8.16,8.17,8.15,8.16,26000.0,6.346,6.3537,6.3382,6.346,26000.0
2007-11-21 10:10:00,8.16,8.2,8.15,8.2,52400.0,6.346,6.3771,6.3382,6.3771,52400.0
2007-11-21 10:15:00,8.2,8.22,8.19,8.21,94800.0,6.3771,6.3926,6.3693,6.3848,94800.0
2007-11-21 10:20:00,8.21,8.21,8.19,8.21,45600.0,6.3848,6.3848,6.3693,6.3848,45600.0
2007-11-21 10:25:00,8.21,8.23,8.21,8.23,57200.0,6.3848,6.4004,6.3848,6.4004,57200.0
2007-11-21 10:30:00,8.23,8.24,8.18,8.18,61600.0,6.4004,6.4082,6.3615,6.3615,61600.0
2007-11-21 10:35:00,8.18,8.19,8.18,8.19,28000.0,6.3615,6.3693,6.3615,6.3693,28000.0
2007-11-21 10:40:00,8.18,8.19,8.17,8.18,24000.0,6.3615,6.3693,6.3537,6.3615,24000.0
2007-11-21 10:45:00,8.18,8.18,8.15,8.16,38800.0,6.3615,6.3615,6.3382,6.346,38800.0
2007-11-21 10:50:00,8.17,8.17,8.13,8.13,46400.0,6.3537,6.3537,6.3226,6.3226,46400.0
2007-11-21 10:55:00,8.12,8.14,8.12,8.14,11600.0,6.3149,6.3304,6.3149,6.3304,11600.0
2007-11-21 11:00:00,8.14,8.14,8.12,8.12,52000.0,6.3304,6.3304,6.3149,6.3149,52000.0
2007-11-21 11:05:00,8.12,8.12,8.12,8.12,23200.0,6.3149,6.3149,6.3149,6.3149,23200.0
2007-11-21 11:10:00,8.12,8.13,8.12,8.12,50400.0,6.3149,6.3226,6.3149,6.3149,50400.0
2007-11-21 11:15:00,8.12,8.12,8.1,8.1,32000.0,6.3149,6.3149,6.2993,6.2993,32000.0
2007-11-21 11:20:00,8.1,8.1,8.09,8.09,74400.0,6.2993,6.2993,6.2915,6.2915,74400.0
2007-11-21 11:25:00,8.09,8.1,8.09,8.1,55200.0,6.2915,6.2993,6.2915,6.2993,55200.0
2007-11-21 11:30:00,8.1,8.11,8.1,8.11,45200.0,6.2993,6.3071,6.2993,6.3071,45200.0
2007-11-21 11:35:00,8.11,8.13,8.11,8.13,32400.0,6.3071,6.3226,6.3071,6.3226,32400.0
2007-11-21 11:40:00,8.13,8.14,8.13,8.14,15200.0,6.3226,6.3304,6.3226,6.3304,15200.0
2007-11-21 11:45:00,8.14,8.15,8.13,8.14,22000.0,6.3304,6.3382,6.3226,6.3304,22000.0
2007-11-21 11:50:00,8.14,8.14,8.14,8.14,10400.0,6.3304,6.3304,6.3304,6.3304,10400.0
2007-11-21 11:55:00,8.14,8.14,8.12,8.12,24000.0,6.3304,6.3304,6.3149,6.3149,24000.0
2007-11-21 12:00:00,8.12,8.14,8.12,8.13,36800.0,6.3149,6.3304,6.3149,6.3226,36800.0
2007-11-21 12:05:00,8.13,8.13,8.11,8.11,30400.0,6.3226,6.3226,6.3071,6.3071,30400.0
2007-11-21 12:10:00,8.11,8.12,8.11,8.12,60800.0,6.3071,6.3149,6.3071,6.3149,60800.0
2007-11-21 12:15:00,8.11,8.12,8.1,8.1,44000.0,6.3071,6.3149,6.2993,6.2993,44000.0
2007-11-21 12:20:00,8.1,8.11,8.1,8.1,52800.0,6.2993,6.3071,6.2993,6.2993,52800.0
2007-11-21 12:25:00,8.1,8.11,8.1,8.11,24800.0,6.2993,6.3071,6.2993,6.3071,24800.0
2007-11-21 12:30:00,8.11,8.11,8.1,8.11,39600.0,6.3071,6.3071,6.2993,6.3071,39600.0
2007-11-21 12:35:00,8.11,8.13,8.1,8.13,89600.0,6.3071,6.3226,6.2993,6.3226,89600.0
2007-11-21 12:40:00,8.13,8.13,8.12,8.13,74400.0,6.3226,6.3226,6.3149,6.3226,74400.0
2007-11-21 12:45:00,8.13,8.13,8.12,8.12,59600.0,6.3226,6.3226,6.3149,6.3149,59600.0
2007-11-21 12:50:00,8.12,8.13,8.11,8.12,60800.0,6.3149,6.3226,6.3071,6.3149,60800.0
2007-11-21 12:55:00,8.12,8.15,8.12,8.14,66800.0,6.3149,6.3382,6.3149,6.3304,66800.0
2007-11-21 13:00:00,8.13,8.15,8.13,8.13,252400.0,6.3226,6.3382,6.3226,6.3226,252400.0
2007-11-21 13:05:00,8.13,8.14,8.12,8.13,81200.0,6.3226,6.3304,6.3149,6.3226,81200.0
2007-11-21 13:10:00,8.13,8.13,8.12,8.12,62000.0,6.3226,6.3226,6.3149,6.3149,62000.0
2007-11-21 13:15:00,8.12,8.12,8.11,8.11,59200.0,6.3149,6.3149,6.3071,6.3071,59200.0
2007-11-21 13:20:00,8.11,8.11,8.1,8.1,64000.0,6.3071,6.3071,6.2993,6.2993,64000.0
2007-11-21 13:25:00,8.1,8.1,8.09,8.1,79600.0,6.2993,6.2993,6.2915,6.2993,79600.0
2007-11-21 13:30:00,8.1,8.11,8.1,8.11,46000.0,6.2993,6.3071,6.2993,6.3071,46000.0
2007-11-21 13:35:00,8.1,8.12,8.1,8.12,82800.0,6.2993,6.3149,6.2993,6.3149,82800.0
2007-11-21 13:40:00,8.11,8.12,8.09,8.12,49600.0,6.3071,6.3149,6.2915,6.3149,49600.0
2007-11-21 13:45:00,8.12,8.13,8.11,8.13,36400.0,6.3149,6.3226,6.3071,6.3226,36400.0
2007-11-21 13:50:00,8.13,8.13,8.11,8.11,74800.0,6.3226,6.3226,6.3071,6.3071,74800.0
2007-11-21 13:55:00,8.11,8.13,8.11,8.12,32800.0,6.3071,6.3226,6.3071,6.3149,32800.0
2007-11-21 14:00:00,8.12,8.13,8.12,8.13,46800.0,6.3149,6.3226,6.3149,6.3226,46800.0
2007-11-21 14:05:00,8.13,8.13,8.11,8.13,34000.0,6.3226,6.3226,6.3071,6.3226,34000.0
2007-11-21 14:10:00,8.13,8.14,8.12,8.13,37200.0,6.3226,6.3304,6.3149,6.3226,37200.0
2007-11-21 14:15:00,8.13,8.14,8.13,8.13,35200.0,6.3226,6.3304,6.3226,6.3226,35200.0
2007-11-21 14:20:00,8.13,8.13,8.11,8.11,28800.0,6.3226,6.3226,6.3071,6.3071,28800.0
2007-11-21 14:25:00,8.11,8.14,8.11,8.12,36400.0,6.3071,6.3304,6.3071,6.3149,36400.0
2007-11-21 14:30:00,8.12,8.14,8.12,8.14,16400.0,6.3149,6.3304,6.3149,6.3304,16400.0
2007-11-21 14:35:00,8.14,8.16,8.13,8.13,50800.0,6.3304,6.346,6.3226,6.3226,50800.0
2007-11-21 14:40:00,8.13,8.14,8.13,8.13,23600.0,6.3226,6.3304,6.3226,6.3226,23600.0
2007-11-21 14:45:00,8.13,8.14,8.13,8.13,38400.0,6.3226,6.3304,6.3226,6.3226,38400.0
2007-11-21 14:50:00,8.13,8.15,8.13,8.15,26000.0,6.3226,6.3382,6.3226,6.3382,26000.0
2007-11-21 14:55:00,8.15,8.15,8.13,8.15,30000.0,6.3382,6.3382,6.3226,6.3382,30000.0
2007-11-21 15:00:00,8.15,8.16,8.14,8.15,85600.0,6.3382,6.346,6.3304,6.3382,85600.0
2007-11-21 15:05:00,8.15,8.15,8.12,8.12,52400.0,6.3382,6.3382,6.3149,6.3149,52400.0
2007-11-21 15:10:00,8.12,8.12,8.09,8.1,78000.0,6.3149,6.3149,6.2915,6.2993,78000.0
2007-11-21 15:15:00,8.1,8.11,8.09,8.09,56800.0,6.2993,6.3071,6.2915,6.2915,56800.0
2007-11-21 15:20:00,8.09,8.11,8.08,8.11,64800.0,6.2915,6.3071,6.2837,6.3071,64800.0
2007-11-21 15:25:00,8.11,8.11,8.08,8.09,55600.0,6.3071,6.3071,6.2837,6.2915,55600.0
2007-11-21 15:30:00,8.1,8.12,8.1,8.11,74000.0,6.2993,6.3149,6.2993,6.3071,74000.0
2007-11-21 15:35:00,8.11,8.11,8.09,8.11,56000.0,6.3071,6.3071,6.2915,6.3071,56000.0
2007-11-21 15:40:00,8.11,8.11,8.09,8.09,29600.0,6.3071,6.3071,6.2915,6.2915,29600.0
2007-11-21 15:45:00,8.1,8.11,8.1,8.11,57600.0,6.2993,6.3071,6.2993,6.3071,57600.0
2007-11-21 15:50:00,8.11,8.11,8.09,8.09,51200.0,6.3071,6.3071,6.2915,6.2915,51200.0
2007-11-21 15:55:00,8.09,8.09,8.04,8.05,392000.0,6.2915,6.2915,6.2526,6.2604,392000.0
2007-11-23 09:30:00,8.06,8.13,8.04,8.04,47600.0,6.2682,6.3226,6.2526,6.2526,47600.0
2007-11-23 09:35:00,8.07,8.09,8.06,8.09,38000.0,6.276,6.2915,6.2682,6.2915,38000.0
2007-11-23 09:40:00,8.1,8.13,8.1,8.12,59200.0,6.2993,6.3226,6.2993,6.3149,59200.0
2007-11-23 09:45:00,8.11,8.12,8.1,8.12,26800.0,6.3071,6.3149,6.2993,6.3149,26800.0
2007-11-23 09:50:00,8.12,8.13,8.1,8.12,52000.0,6.3149,6.3226,6.2993,6.3149,52000.0
2007-11-23 09:55:00,8.11,8.12,8.11,8.11,19600.0,6.3071,6.3149,6.3071,6.3071,19600.0
2007-11-23 10:00:00,8.11,8.11,8.1,8.11,37200.0,6.3071,6.3071,6.2993,6.3071,37200.0
2007-11-23 10:05:00,8.11,8.15,8.11,8.13,54000.0,6.3071,6.3382,6.3071,6.3226,54000.0
2007-11-23 10:10:00,8.13,8.13,8.12,8.13,14800.0,6.3226,6.3226,6.3149,6.3226,14800.0
2007-11-23 10:15:00,8.12,8.14,8.12,8.14,20000.0,6.3149,6.3304,6.3149,6.3304,20000.0
2007-11-23 10:20:00,8.14,8.14,8.13,8.13,28800.0,6.3304,6.3304,6.3226,6.3226,28800.0
2007-11-23 10:25:00,8.13,8.13,8.11,8.11,17200.0,6.3226,6.3226,6.3071,6.3071,17200.0
2007-11-23 10:30:00,8.11,8.12,8.11,8.12,21600.0,6.3071,6.3149,6.3071,6.3149,21600.0
2007-11-23 10:35:00,8.12,8.14,8.11,8.14,34400.0,6.3149,6.3304,6.3071,6.3304,34400.0
2007-11-23 10:40:00,8.13,8.13,8.13,8.13,8400.0,6.3226,6.3226,6.3226,6.3226,8400.0
2007-11-23 10:45:00,8.12,8.13,8.12,8.13,21600.0,6.3149,6.3226,6.3149,6.3226,21600.0
2007-11-23 10:50:00,8.13,8.13,8.12,8.12,6400.0,6.3226,6.3226,6.3149,6.3149,6400.0
2007-11-23 10:55:00,8.13,8.14,8.12,8.14,38000.0,6.3226,6.3304,6.3149,6.3304,38000.0
2007-11-23 11:00:00,8.14,8.14,8.13,8.13,35600.0,6.3304,6.3304,6.3226,6.3226,35600.0
2007-11-23 11:05:00,8.13,8.14,8.13,8.14,8800.0,6.3226,6.3304,6.3226,6.3304,8800.0
2007-11-23 11:10:00,8.14,8.14,8.13,8.14,32000.0,6.3304,6.3304,6.3226,6.3304,32000.0
2007-11-23 11:15:00,8.14,8.14,8.13,8.14,24800.0,6.3304,6.3304,6.3226,6.3304,24800.0
2007-11-23 11:20:00,8.14,8.14,8.13,8.13,18400.0,6.3304,6.3304,6.3226,6.3226,18400.0
2007-11-23 11:25:00,8.13,8.15,8.13,8.15,24800.0,6.3226,6.3382,6.3226,6.3382,24800.0
2007-11-23 11:30:00,8.14,8.16,8.14,8.15,26800.0,6.3304,6.346,6.3304,6.3382,26800.0
2007-11-23 11:35:00,8.15,8.16,8.15,8.16,18000.0,6.3382,6.346,6.3382,6.346,18000.0
2007-11-23 11:40:00,8.16,8.17,8.15,8.17,16400.0,6.346,6.3537,6.3382,6.3537,16400.0
2007-11-23 11:45:00,8.17,8.17,8.16,8.16,21200.0,6.3537,6.3537,6.346,6.346,21200.0
2007-11-23 11:50:00,8.16,8.17,8.16,8.16,17200.0,6.346,6.3537,6.346,6.346,17200.0
2007-11-23 11:55:00,8.17,8.17,8.15,8.16,31200.0,6.3537,6.3537,6.3382,6.346,31200.0
2007-11-23 12:00:00,8.15,8.18,8.15,8.18,85600.0,6.3382,6.3615,6.3382,6.3615,85600.0
2007-11-23 12:05:00,8.18,8.18,8.17,8.18,23200.0,6.3615,6.3615,6.3537,6.3615,23200.0
2007-11-23 12:10:00,8.18,8.19,8.18,8.19,31600.0,6.3615,6.3693,6.3615,6.3693,31600.0
2007-11-23 12:15:00,8.19,8.21,8.18,8.2,57200.0,6.3693,6.3848,6.3615,6.3771,57200.0
2007-11-23 12:20:00,8.2,8.2,8.19,8.19,46800.0,6.3771,6.3771,6.3693,6.3693,46800.0
2007-11-23 12:25:00,8.19,8.19,8.18,8.18,30000.0,6.3693,6.3693,6.3615,6.3615,30000.0
2007-11-23 12:30:00,8.18,8.19,8.18,8.19,27600.0,6.3615,6.3693,6.3615,6.3693,27600.0
2007-11-23 12:35:00,8.19,8.19,8.17,8.17,32800.0,6.3693,6.3693,6.3537,6.3537,32800.0
2007-11-23 12:40:00,8.16,8.18,8.16,8.18,31600.0,6.346,6.3615,6.346,6.3615,31600.0
2007-11-23 12:45:00,8.18,8.18,8.17,8.18,37600.0,6.3615,6.3615,6.3537,6.3615,37600.0
2007-11-23 12:50:00,8.18,8.18,8.15,8.15,64000.0,6.3615,6.3615,6.3382,6.3382,64000.0
2007-11-23 12:55:00,8.15,8.18,8.15,8.16,138000.0,6.3382,6.3615,6.3382,6.346,138000.0
2007-11-26 09:30:00,8.04,8.25,8.02,8.22,156000.0,6.2526,6.416,6.2371,6.3926,156000.0
2007-11-26 09:35:00,8.22,8.23,8.2,8.2,86000.0,6.3926,6.4004,6.3771,6.3771,86000.0
2007-11-26 09:40:00,8.21,8.21,8.18,8.18,57200.0,6.3848,6.3848,6.3615,6.3615,57200.0
2007-11-26 09:45:00,8.18,8.19,8.17,8.17,14000.0,6.3615,6.3693,6.3537,6.3537,14000.0
2007-11-26 09:50:00,8.17,8.18,8.15,8.17,30000.0,6.3537,6.3615,6.3382,6.3537,30000.0
2007-11-26 09:55:00,8.18,8.18,8.17,8.18,12800.0,6.3615,6.3615,6.3537,6.3615,12800.0
2007-11-26 10:00:00,8.19,8.19,8.16,8.18,19200.0,6.3693,6.3693,6.346,6.3615,19200.0
2007-11-26 10:05:00,8.18,8.18,8.16,8.17,22000.0,6.3615,6.3615,6.346,6.3537,22000.0
2007-11-26 10:10:00,8.17,8.17,8.15,8.15,27200.0,6.3537,6.3537,6.3382,6.3382,27200.0
2007-11-26 10:15:00,8.15,8.15,8.12,8.12,36800.0,6.3382,6.3382,6.3149,6.3149,36800.0
2007-11-26 10:20:00,8.13,8.13,8.12,8.13,32800.0,6.3226,6.3226,6.3149,6.3226,32800.0
2007-11-26 10:25:00,8.13,8.14,8.12,8.13,36400.0,6.3226,6.3304,6.3149,6.3226,36400.0
2007-11-26 10:30:00,8.13,8.14,8.12,8.13,33600.0,6.3226,6.3304,6.3149,6.3226,33600.0
2007-11-26 10:35:00,8.13,8.13,8.12,8.12,42000.0,6.3226,6.3226,6.3149,6.3149,42000.0
2007-11-26 10:40:00,8.12,8.12,8.08,8.09,71200.0,6.3149,6.3149,6.2837,6.2915,71200.0
2007-11-26 10:45:00,8.09,8.11,8.09,8.11,33200.0,6.2915,6.3071,6.2915,6.3071,33200.0
2007-11-26 10:50:00,8.11,8.11,8.1,8.1,32000.0,6.3071,6.3071,6.2993,6.2993,32000.0
2007-11-26 10:55:00,8.1,8.1,8.08,8.08,34000.0,6.2993,6.2993,6.2837,6.2837,34000.0
2007-11-26 11:00:00,8.08,8.09,8.08,8.09,19600.0,6.2837,6.2915,6.2837,6.2915,19600.0
2007-11-26 11:05:00,8.09,8.1,8.08,8.09,39200.0,6.2915,6.2993,6.2837,6.2915,39200.0
2007-11-26 11:10:00,8.08,8.08,8.05,8.05,72400.0,6.2837,6.2837,6.2604,6.2604,72400.0
2007-11-26 11:15:00,8.05,8.05,8.03,8.03,58800.0,6.2604,6.2604,6.2449,6.2449,58800.0
2007-11-26 11:20:00,8.03,8.04,8.02,8.04,42400.0,6.2449,6.2526,6.2371,6.2526,42400.0
2007-11-26 11:25:00,8.04,8.04,8.03,8.03,22400.0,6.2526,6.2526,6.2449,6.2449,22400.0
2007-11-26 11:30:00,8.03,8.04,8.03,8.04,16400.0,6.2449,6.2526,6.2449,6.2526,16400.0
2007-11-26 11:35:00,8.04,8.05,8.04,8.04,42000.0,6.2526,6.2604,6.2526,6.2526,42000.0
2007-11-26 11:40:00,8.04,8.04,8.01,8.03,58800.0,6.2526,6.2526,6.2293,6.2449,58800.0
2007-11-26 11:45:00,8.04,8.04,8.04,8.04,27200.0,6.2526,6.2526,6.2526,6.2526,27200.0
2007-11-26 11:50:00,8.04,8.05,8.04,8.05,27600.0,6.2526,6.2604,6.2526,6.2604,27600.0
2007-11-26 11:55:00,8.05,8.05,8.03,8.04,37600.0,6.2604,6.2604,6.2449,6.2526,37600.0
2007-11-26 12:00:00,8.04,8.06,8.04,8.05,32000.0,6.2526,6.2682,6.2526,6.2604,32000.0
2007-11-26 12:05:00,8.06,8.06,8.05,8.06,30800.0,6.2682,6.2682,6.2604,6.2682,30800.0
2007-11-26 12:10:00,8.07,8.08,8.06,8.06,36000.0,6.276,6.2837,6.2682,6.2682,36000.0
2007-11-26 12:15:00,8.05,8.06,8.05,8.05,13600.0,6.2604,6.2682,6.2604,6.2604,13600.0
2007-11-26 12:20:00,8.05,8.06,8.05,8.06,6400.0,6.2604,6.2682,6.2604,6.2682,6400.0
2007-11-26 12:25:00,8.07,8.09,8.07,8.09,17600.0,6.276,6.2915,6.276,6.2915,17600.0
2007-11-26 12:30:00,8.09,8.09,8.09,8.09,20400.0,6.2915,6.2915,6.2915,6.2915,20400.0
2007-11-26 12:35:00,8.08,8.09,8.08,8.08,8400.0,6.2837,6.2915,6.2837,6.2837,8400.0
2007-11-26 12:40:00,8.08,8.1,8.08,8.09,15200.0,6.2837,6.2993,6.2837,6.2915,15200.0
2007-11-26 12:45:00,8.1,8.1,8.08,8.09,25200.0,6.2993,6.2993,6.2837,6.2915,25200.0
2007-11-26 12:50:00,8.09,8.09,8.08,8.09,8800.0,6.2915,6.2915,6.2837,6.2915,8800.0
2007-11-26 12:55:00,8.09,8.1,8.09,8.1,14400.0,6.2915,6.2993,6.2915,6.2993,14400.0
2007-11-26 13:00:00,8.1,8.1,8.09,8.1,18400.0,6.2993,6.2993,6.2915,6.2993,18400.0
2007-11-26 13:05:00,8.1,8.1,8.09,8.09,18400.0,6.2993,6.2993,6.2915,6.2915,18400.0
2007-11-26 13:10:00,8.09,8.09,8.08,8.09,16400.0,6.2915,6.2915,6.2837,6.2915,16400.0
2007-11-26 13:15:00,8.09,8.1,8.09,8.1,15600.0,6.2915,6.2993,6.2915,6.2993,15600.0
2007-11-26 13:20:00,8.1,8.11,8.09,8.09,19200.0,6.2993,6.3071,6.2915,6.2915,19200.0
2007-11-26 13:25:00,8.09,8.09,8.08,8.08,5600.0,6.2915,6.2915,6.2837,6.2837,5600.0
2007-11-26 13:30:00,8.08,8.09,8.08,8.08,6400.0,6.2837,6.2915,6.2837,6.2837,6400.0
2007-11-26 13:35:00,8.08,8.1,8.08,8.1,10000.0,6.2837,6.2993,6.2837,6.2993,10000.0
2007-11-26 13:40:00,8.1,8.1,8.08,8.08,16000.0,6.2993,6.2993,6.2837,6.2837,16000.0
2007-11-26 13:45:00,8.08,8.08,8.06,8.07,48000.0,6.2837,6.2837,6.2682,6.276,48000.0
2007-11-26 13:50:00,8.07,8.07,8.06,8.06,32000.0,6.276,6.276,6.2682,6.2682,32000.0
2007-11-26 13:55:00,8.06,8.06,8.06,8.06,9200.0,6.2682,6.2682,6.2682,6.2682,9200.0
2007-11-26 14:00:00,8.06,8.07,8.05,8.06,21600.0,6.2682,6.276,6.2604,6.2682,21600.0
2007-11-26 14:05:00,8.06,8.06,8.04,8.05,22400.0,6.2682,6.2682,6.2526,6.2604,22400.0
2007-11-26 14:10:00,8.05,8.06,8.05,8.06,44800.0,6.2604,6.2682,6.2604,6.2682,44800.0
2007-11-26 14:15:00,8.06,8.07,8.06,8.06,28000.0,6.2682,6.276,6.2682,6.2682,28000.0
2007-11-26 14:20:00,8.07,8.07,8.06,8.07,5200.0,6.276,6.276,6.2682,6.276,5200.0
2007-11-26 14:25:00,8.07,8.08,8.07,8.07,20400.0,6.276,6.2837,6.276,6.276,20400.0
2007-11-26 14:30:00,8.07,8.09,8.07,8.08,24800.0,6.276,6.2915,6.276,6.2837,24800.0
2007-11-26 14:35:00,8.08,8.08,8.07,8.07,12800.0,6.2837,6.2837,6.276,6.276,12800.0
2007-11-26 14:40:00,8.07,8.08,8.05,8.05,13600.0,6.276,6.2837,6.2604,6.2604,13600.0
2007-11-26 14:45:00,8.05,8.07,8.05,8.06,15600.0,6.2604,6.276,6.2604,6.2682,15600.0
2007-11-26 14:50:00,8.06,8.07,8.05,8.06,44000.0,6.2682,6.276,6.2604,6.2682,44000.0
2007-11-26 14:55:00,8.06,8.06,8.05,8.05,25200.0,6.2682,6.2682,6.2604,6.2604,25200.0
2007-11-26 15:00:00,8.05,8.05,8.04,8.04,27600.0,6.2604,6.2604,6.2526,6.2526,27600.0
2007-11-26 15:05:00,8.04,8.04,8.01,8.03,31600.0,6.2526,6.2526,6.2293,6.2449,31600.0
2007-11-26 15:10:00,8.03,8.03,8.0,8.01,92800.0,6.2449,6.2449,6.2215,6.2293,92800.0
2007-11-26 15:15:00,8.02,8.02,7.99,8.0,53600.0,6.2371,6.2371,6.2138,6.2215,53600.0
2007-11-26 15:20:00,8.01,8.01,7.99,8.0,43200.0,6.2293,6.2293,6.2138,6.2215,43200.0
2007-11-26 15:25:00,8.0,8.01,8.0,8.0,48400.0,6.2215,6.2293,6.2215,6.2215,48400.0
2007-11-26 15:30:00,8.0,8.02,8.0,8.01,81200.0,6.2215,6.2371,6.2215,6.2293,81200.0
2007-11-26 15:35:00,8.02,8.02,8.01,8.02,58000.0,6.2371,6.2371,6.2293,6.2371,58000.0
2007-11-26 15:40:00,8.02,8.02,8.0,8.01,62400.0,6.2371,6.2371,6.2215,6.2293,62400.0
2007-11-26 15:45:00,8.01,8.03,8.0,8.01,71200.0,6.2293,6.2449,6.2215,6.2293,71200.0
2007-11-26 15:50:00,8.01,8.01,7.98,7.98,150800.0,6.2293,6.2293,6.206,6.206,150800.0
2007-11-26 15:55:00,7.98,7.99,7.95,7.96,233200.0,6.206,6.2138,6.1826,6.1904,233200.0
2007-11-27 09:30:00,8.03,8.04,7.96,7.99,84400.0,6.2449,6.2526,6.1904,6.2138,84400.0
2007-11-27 09:35:00,8.0,8.03,7.99,8.01,43200.0,6.2215,6.2449,6.2138,6.2293,43200.0
2007-11-27 09:40:00,8.01,8.02,8.0,8.01,46400.0,6.2293,6.2371,6.2215,6.2293,46400.0
2007-11-27 09:45:00,8.01,8.06,8.0,8.06,36000.0,6.2293,6.2682,6.2215,6.2682,36000.0
2007-11-27 09:50:00,8.06,8.07,8.04,8.04,61200.0,6.2682,6.276,6.2526,6.2526,61200.0
2007-11-27 09:55:00,8.04,8.06,8.04,8.05,59600.0,6.2526,6.2682,6.2526,6.2604,59600.0
2007-11-27 10:00:00,8.05,8.07,8.03,8.06,113600.0,6.2604,6.276,6.2449,6.2682,113600.0
2007-11-27 10:05:00,8.06,8.07,8.04,8.05,92000.0,6.2682,6.276,6.2526,6.2604,92000.0
2007-11-27 10:10:00,8.05,8.06,8.04,8.05,82000.0,6.2604,6.2682,6.2526,6.2604,82000.0
2007-11-27 10:15:00,8.05,8.08,8.05,8.07,55600.0,6.2604,6.2837,6.2604,6.276,55600.0
2007-11-27 10:20:00,8.06,8.09,8.06,8.09,55600.0,6.2682,6.2915,6.2682,6.2915,55600.0
2007-11-27 10:25:00,8.09,8.11,8.08,8.11,87600.0,6.2915,6.3071,6.2837,6.3071,87600.0
2007-11-27 10:30:00,8.11,8.13,8.11,8.12,104000.0,6.3071,6.3226,6.3071,6.3149,104000.0
2007-11-27 10:35:00,8.12,8.13,8.12,8.13,109200.0,6.3149,6.3226,6.3149,6.3226,109200.0
2007-11-27 10:40:00,8.13,8.14,8.12,8.13,106400.0,6.3226,6.3304,6.3149,6.3226,106400.0
2007-11-27 10:45:00,8.13,8.16,8.13,8.15,78000.0,6.3226,6.346,6.3226,6.3382,78000.0
2007-11-27 10:50:00,8.15,8.17,8.14,8.14,62400.0,6.3382,6.3537,6.3304,6.3304,62400.0
2007-11-27 10:55:00,8.14,8.15,8.13,8.13,29600.0,6.3304,6.3382,6.3226,6.3226,29600.0
2007-11-27 11:00:00,8.14,8.14,8.13,8.13,26800.0,6.3304,6.3304,6.3226,6.3226,26800.0
2007-11-27 11:05:00,8.13,8.13,8.13,8.13,38800.0,6.3226,6.3226,6.3226,6.3226,38800.0
2007-11-27 11:10:00,8.13,8.16,8.13,8.15,61200.0,6.3226,6.346,6.3226,6.3382,61200.0
2007-11-27 11:15:00,8.15,8.17,8.15,8.17,47200.0,6.3382,6.3537,6.3382,6.3537,47200.0
2007-11-27 11:20:00,8.16,8.16,8.13,8.13,94000.0,6.346,6.346,6.3226,6.3226,94000.0
2007-11-27 11:25:00,8.13,8.15,8.13,8.13,40000.0,6.3226,6.3382,6.3226,6.3226,40000.0
2007-11-27 11:30:00,8.13,8.14,8.13,8.13,107200.0,6.3226,6.3304,6.3226,6.3226,107200.0
2007-11-27 11:35:00,8.13,8.13,8.12,8.13,131600.0,6.3226,6.3226,6.3149,6.3226,131600.0
2007-11-27 11:40:00,8.13,8.14,8.11,8.11,86000.0,6.3226,6.3304,6.3071,6.3071,86000.0
2007-11-27 11:45:00,8.11,8.12,8.11,8.11,100000.0,6.3071,6.3149,6.3071,6.3071,100000.0
2007-11-27 11:50:00,8.11,8.11,8.09,8.1,33200.0,6.3071,6.3071,6.2915,6.2993,33200.0
2007-11-27 11:55:00,8.1,8.12,8.09,8.09,49200.0,6.2993,6.3149,6.2915,6.2915,49200.0
2007-11-27 12:00:00,8.1,8.1,8.09,8.09,82400.0,6.2993,6.2993,6.2915,6.2915,82400.0
2007-11-27 12:05:00,8.09,8.09,8.06,8.07,90400.0,6.2915,6.2915,6.2682,6.276,90400.0
2007-11-27 12:10:00,8.07,8.08,8.05,8.05,164000.0,6.276,6.2837,6.2604,6.2604,164000.0
2007-11-27 12:15:00,8.05,8.07,8.05,8.06,22000.0,6.2604,6.276,6.2604,6.2682,22000.0
2007-11-27 12:20:00,8.06,8.06,8.05,8.06,34400.0,6.2682,6.2682,6.2604,6.2682,34400.0
2007-11-27 12:25:00,8.06,8.06,8.05,8.06,28000.0,6.2682,6.2682,6.2604,6.2682,28000.0
2007-11-27 12:30:00,8.06,8.08,8.06,8.07,44400.0,6.2682,6.2837,6.2682,6.276,44400.0
2007-11-27 12:35:00,8.07,8.07,8.06,8.07,53600.0,6.276,6.276,6.2682,6.276,53600.0
2007-11-27 12:40:00,8.07,8.07,8.06,8.06,58800.0,6.276,6.276,6.2682,6.2682,58800.0
2007-11-27 12:45:00,8.06,8.07,8.06,8.07,60800.0,6.2682,6.276,6.2682,6.276,60800.0
2007-11-27 12:50:00,8.07,8.08,8.06,8.08,61600.0,6.276,6.2837,6.2682,6.2837,61600.0
2007-11-27 12:55:00,8.08,8.08,8.05,8.05,33200.0,6.2837,6.2837,6.2604,6.2604,33200.0
2007-11-27 13:00:00,8.06,8.06,8.05,8.06,25200.0,6.2682,6.2682,6.2604,6.2682,25200.0
2007-11-27 13:05:00,8.06,8.06,8.06,8.06,32000.0,6.2682,6.2682,6.2682,6.2682,32000.0
2007-11-27 13:10:00,8.06,8.06,8.05,8.06,48800.0,6.2682,6.2682,6.2604,6.2682,48800.0
2007-11-27 13:15:00,8.05,8.06,8.05,8.05,36800.0,6.2604,6.2682,6.2604,6.2604,36800.0
2007-11-27 13:20:00,8.05,8.06,8.05,8.06,39200.0,6.2604,6.2682,6.2604,6.2682,39200.0
2007-11-27 13:25:00,8.05,8.07,8.05,8.05,60000.0,6.2604,6.276,6.2604,6.2604,60000.0
2007-11-27 13:30:00,8.05,8.06,8.04,8.06,32800.0,6.2604,6.2682,6.2526,6.2682,32800.0
2007-11-27 13:35:00,8.06,8.06,8.05,8.05,32400.0,6.2682,6.2682,6.2604,6.2604,32400.0
2007-11-27 13:40:00,8.05,8.05,8.05,8.05,32000.0,6.2604,6.2604,6.2604,6.2604,32000.0
2007-11-27 13:45:00,8.05,8.05,8.05,8.05,47600.0,6.2604,6.2604,6.2604,6.2604,47600.0
2007-11-27 13:50:00,8.04,8.04,8.02,8.02,32400.0,6.2526,6.2526,6.2371,6.2371,32400.0
2007-11-27 13:55:00,8.02,8.02,8.01,8.01,44400.0,6.2371,6.2371,6.2293,6.2293,44400.0
2007-11-27 14:00:00,8.01,8.01,7.99,7.99,85600.0,6.2293,6.2293,6.2138,6.2138,85600.0
2007-11-27 14:05:00,7.99,8.01,7.99,8.0,106400.0,6.2138,6.2293,6.2138,6.2215,106400.0
2007-11-27 14:10:00,8.0,8.01,8.0,8.01,47600.0,6.2215,6.2293,6.2215,6.2293,47600.0
2007-11-27 14:15:00,8.01,8.02,8.01,8.02,50000.0,6.2293,6.2371,6.2293,6.2371,50000.0
2007-11-27 14:20:00,8.02,8.02,8.0,8.01,48400.0,6.2371,6.2371,6.2215,6.2293,48400.0
2007-11-27 14:25:00,8.0,8.02,8.0,8.02,66400.0,6.2215,6.2371,6.2215,6.2371,66400.0
2007-11-27 14:30:00,8.01,8.03,8.01,8.02,60400.0,6.2293,6.2449,6.2293,6.2371,60400.0
2007-11-27 14:35:00,8.02,8.03,7.99,8.01,72400.0,6.2371,6.2449,6.2138,6.2293,72400.0
2007-11-27 14:40:00,8.01,8.02,8.01,8.02,80800.0,6.2293,6.2371,6.2293,6.2371,80800.0
2007-11-27 14:45:00,8.02,8.02,8.01,8.01,72000.0,6.2371,6.2371,6.2293,6.2293,72000.0
2007-11-27 14:50:00,8.01,8.03,8.0,8.01,52000.0,6.2293,6.2449,6.2215,6.2293,52000.0
2007-11-27 14:55:00,8.01,8.04,8.01,8.03,54400.0,6.2293,6.2526,6.2293,6.2449,54400.0
2007-11-27 15:00:00,8.03,8.04,8.01,8.01,59200.0,6.2449,6.2526,6.2293,6.2293,59200.0
2007-11-27 15:05:00,8.01,8.03,8.0,8.01,68400.0,6.2293,6.2449,6.2215,6.2293,68400.0
2007-11-27 15:10:00,8.02,8.05,8.02,8.04,60800.0,6.2371,6.2604,6.2371,6.2526,60800.0
2007-11-27 15:15:00,8.03,8.06,8.03,8.05,46000.0,6.2449,6.2682,6.2449,6.2604,46000.0
2007-11-27 15:20:00,8.04,8.06,8.04,8.05,49200.0,6.2526,6.2682,6.2526,6.2604,49200.0
2007-11-27 15:25:00,8.05,8.05,8.02,8.04,57600.0,6.2604,6.2604,6.2371,6.2526,57600.0
2007-11-27 15:30:00,8.04,8.07,8.03,8.07,111200.0,6.2526,6.276,6.2449,6.276,111200.0
2007-11-27 15:35:00,8.07,8.09,8.06,8.07,138400.0,6.276,6.2915,6.2682,6.276,138400.0
2007-11-27 15:40:00,8.07,8.09,8.07,8.08,239200.0,6.276,6.2915,6.276,6.2837,239200.0
2007-11-27 15:45:00,8.08,8.1,8.08,8.1,141600.0,6.2837,6.2993,6.2837,6.2993,141600.0
2007-11-27 15:50:00,8.1,8.11,8.1,8.1,385600.0,6.2993,6.3071,6.2993,6.2993,385600.0
2007-11-27 15:55:00,8.1,8.11,8.06,8.08,507200.0,6.2993,6.3071,6.2682,6.2837,507200.0
2007-11-28 09:30:00,8.18,8.24,8.15,8.15,96800.0,6.3615,6.4082,6.3382,6.3382,96800.0
2007-11-28 09:35:00,8.15,8.15,8.14,8.14,56000.0,6.3382,6.3382,6.3304,6.3304,56000.0
2007-11-28 09:40:00,8.14,8.15,8.11,8.11,39600.0,6.3304,6.3382,6.3071,6.3071,39600.0
2007-11-28 09:45:00,8.11,8.12,8.11,8.12,35600.0,6.3071,6.3149,6.3071,6.3149,35600.0
2007-11-28 09:50:00,8.11,8.12,8.08,8.11,73200.0,6.3071,6.3149,6.2837,6.3071,73200.0
2007-11-28 09:55:00,8.1,8.11,8.08,8.08,68400.0,6.2993,6.3071,6.2837,6.2837,68400.0
2007-11-28 10:00:00,8.09,8.12,8.08,8.09,56400.0,6.2915,6.3149,6.2837,6.2915,56400.0
2007-11-28 10:05:00,8.08,8.09,8.05,8.05,114800.0,6.2837,6.2915,6.2604,6.2604,114800.0
2007-11-28 10:10:00,8.05,8.06,8.03,8.06,82000.0,6.2604,6.2682,6.2449,6.2682,82000.0
2007-11-28 10:15:00,8.06,8.07,8.05,8.06,60800.0,6.2682,6.276,6.2604,6.2682,60800.0
2007-11-28 10:20:00,8.06,8.08,8.06,8.06,60400.0,6.2682,6.2837,6.2682,6.2682,60400.0
2007-11-28 10:25:00,8.06,8.07,8.06,8.07,61200.0,6.2682,6.276,6.2682,6.276,61200.0
2007-11-28 10:30:00,8.07,8.08,8.06,8.07,75200.0,6.276,6.2837,6.2682,6.276,75200.0
2007-11-28 10:35:00,8.07,8.09,8.06,8.09,86800.0,6.276,6.2915,6.2682,6.2915,86800.0
2007-11-28 10:40:00,8.09,8.1,8.09,8.1,108400.0,6.2915,6.2993,6.2915,6.2993,108400.0
2007-11-28 10:45:00,8.1,8.12,8.07,8.07,120000.0,6.2993,6.3149,6.276,6.276,120000.0
2007-11-28 10:50:00,8.07,8.11,8.07,8.11,154400.0,6.276,6.3071,6.276,6.3071,154400.0
2007-11-28 10:55:00,8.11,8.17,8.11,8.15,145600.0,6.3071,6.3537,6.3071,6.3382,145600.0
2007-11-28 11:00:00,8.15,8.16,8.12,8.13,78000.0,6.3382,6.346,6.3149,6.3226,78000.0
2007-11-28 11:05:00,8.13,8.14,8.12,8.14,53200.0,6.3226,6.3304,6.3149,6.3304,53200.0
2007-11-28 11:10:00,8.13,8.14,8.13,8.14,26800.0,6.3226,6.3304,6.3226,6.3304,26800.0
2007-11-28 11:15:00,8.14,8.15,8.14,8.15,20000.0,6.3304,6.3382,6.3304,6.3382,20000.0
2007-11-28 11:20:00,8.15,8.15,8.13,8.14,24800.0,6.3382,6.3382,6.3226,6.3304,24800.0
2007-11-28 11:25:00,8.14,8.15,8.14,8.15,23600.0,6.3304,6.3382,6.3304,6.3382,23600.0
2007-11-28 11:30:00,8.15,8.15,8.13,8.13,36400.0,6.3382,6.3382,6.3226,6.3226,36400.0
2007-11-28 11:35:00,8.13,8.13,8.11,8.12,46800.0,6.3226,6.3226,6.3071,6.3149,46800.0
2007-11-28 11:40:00,8.12,8.13,8.11,8.12,27200.0,6.3149,6.3226,6.3071,6.3149,27200.0
2007-11-28 11:45:00,8.12,8.12,8.1,8.11,21600.0,6.3149,6.3149,6.2993,6.3071,21600.0
2007-11-28 11:50:00,8.1,8.11,8.1,8.11,29600.0,6.2993,6.3071,6.2993,6.3071,29600.0
2007-11-28 11:55:00,8.11,8.13,8.11,8.13,26000.0,6.3071,6.3226,6.3071,6.3226,26000.0
2007-11-28 12:00:00,8.13,8.14,8.12,8.14,34000.0,6.3226,6.3304,6.3149,6.3304,34000.0
2007-11-28 12:05:00,8.14,8.15,8.14,8.15,34800.0,6.3304,6.3382,6.3304,6.3382,34800.0
2007-11-28 12:10:00,8.15,8.15,8.14,8.14,107600.0,6.3382,6.3382,6.3304,6.3304,107600.0
2007-11-28 12:15:00,8.15,8.15,8.14,8.15,22000.0,6.3382,6.3382,6.3304,6.3382,22000.0
2007-11-28 12:20:00,8.15,8.15,8.14,8.14,18000.0,6.3382,6.3382,6.3304,6.3304,18000.0
2007-11-28 12:25:00,8.14,8.15,8.14,8.15,8800.0,6.3304,6.3382,6.3304,6.3382,8800.0
2007-11-28 12:30:00,8.14,8.15,8.14,8.14,16400.0,6.3304,6.3382,6.3304,6.3304,16400.0
2007-11-28 12:35:00,8.14,8.14,8.13,8.14,25200.0,6.3304,6.3304,6.3226,6.3304,25200.0
2007-11-28 12:40:00,8.13,8.14,8.13,8.13,28400.0,6.3226,6.3304,6.3226,6.3226,28400.0
2007-11-28 12:45:00,8.13,8.13,8.12,8.12,39600.0,6.3226,6.3226,6.3149,6.3149,39600.0
2007-11-28 12:50:00,8.12,8.13,8.11,8.11,46000.0,6.3149,6.3226,6.3071,6.3071,46000.0
2007-11-28 12:55:00,8.11,8.11,8.11,8.11,28400.0,6.3071,6.3071,6.3071,6.3071,28400.0
2007-11-28 13:00:00,8.11,8.12,8.11,8.12,62800.0,6.3071,6.3149,6.3071,6.3149,62800.0
2007-11-28 13:05:00,8.12,8.12,8.11,8.11,25200.0,6.3149,6.3149,6.3071,6.3071,25200.0
2007-11-28 13:10:00,8.11,8.12,8.11,8.11,23200.0,6.3071,6.3149,6.3071,6.3071,23200.0
2007-11-28 13:15:00,8.11,8.13,8.11,8.12,23600.0,6.3071,6.3226,6.3071,6.3149,23600.0
2007-11-28 13:20:00,8.13,8.13,8.12,8.12,29200.0,6.3226,6.3226,6.3149,6.3149,29200.0
2007-11-28 13:25:00,8.12,8.12,8.11,8.11,38000.0,6.3149,6.3149,6.3071,6.3071,38000.0
2007-11-28 13:30:00,8.11,8.12,8.11,8.11,16400.0,6.3071,6.3149,6.3071,6.3071,16400.0
2007-11-28 13:35:00,8.11,8.12,8.1,8.1,62800.0,6.3071,6.3149,6.2993,6.2993,62800.0
2007-11-28 13:40:00,8.1,8.11,8.1,8.1,37200.0,6.2993,6.3071,6.2993,6.2993,37200.0
2007-11-28 13:45:00,8.11,8.12,8.11,8.11,50000.0,6.3071,6.3149,6.3071,6.3071,50000.0
2007-11-28 13:50:00,8.11,8.12,8.11,8.12,42000.0,6.3071,6.3149,6.3071,6.3149,42000.0
2007-11-28 13:55:00,8.12,8.12,8.11,8.11,76400.0,6.3149,6.3149,6.3071,6.3071,76400.0
2007-11-28 14:00:00,8.11,8.12,8.1,8.12,60400.0,6.3071,6.3149,6.2993,6.3149,60400.0
2007-11-28 14:05:00,8.12,8.13,8.11,8.13,36000.0,6.3149,6.3226,6.3071,6.3226,36000.0
2007-11-28 14:10:00,8.13,8.13,8.12,8.13,48400.0,6.3226,6.3226,6.3149,6.3226,48400.0
2007-11-28 14:15:00,8.12,8.13,8.11,8.11,20000.0,6.3149,6.3226,6.3071,6.3071,20000.0
2007-11-28 14:20:00,8.12,8.12,8.11,8.12,13200.0,6.3149,6.3149,6.3071,6.3149,13200.0
2007-11-28 14:25:00,8.12,8.12,8.11,8.12,33600.0,6.3149,6.3149,6.3071,6.3149,33600.0
2007-11-28 14:30:00,8.12,8.13,8.12,8.12,23600.0,6.3149,6.3226,6.3149,6.3149,23600.0
2007-11-28 14:35:00,8.12,8.13,8.12,8.12,45600.0,6.3149,6.3226,6.3149,6.3149,45600.0
2007-11-28 14:40:00,8.12,8.12,8.1,8.1,30400.0,6.3149,6.3149,6.2993,6.2993,30400.0
2007-11-28 14:45:00,8.1,8.11,8.08,8.09,126400.0,6.2993,6.3071,6.2837,6.2915,126400.0
2007-11-28 14:50:00,8.09,8.11,8.09,8.1,29200.0,6.2915,6.3071,6.2915,6.2993,29200.0
2007-11-28 14:55:00,8.1,8.1,8.09,8.1,44000.0,6.2993,6.2993,6.2915,6.2993,44000.0
2007-11-28 15:00:00,8.1,8.1,8.1,8.1,67600.0,6.2993,6.2993,6.2993,6.2993,67600.0
2007-11-28 15:05:00,8.1,8.11,8.08,8.11,89600.0,6.2993,6.3071,6.2837,6.3071,89600.0
2007-11-28 15:10:00,8.11,8.11,8.1,8.11,48000.0,6.3071,6.3071,6.2993,6.3071,48000.0
2007-11-28 15:15:00,8.11,8.12,8.11,8.12,24400.0,6.3071,6.3149,6.3071,6.3149,24400.0
2007-11-28 15:20:00,8.12,8.13,8.11,8.13,34000.0,6.3149,6.3226,6.3071,6.3226,34000.0
2007-11-28 15:25:00,8.12,8.13,8.12,8.13,66400.0,6.3149,6.3226,6.3149,6.3226,66400.0
2007-11-28 15:30:00,8.13,8.14,8.12,8.12,55200.0,6.3226,6.3304,6.3149,6.3149,55200.0
2007-11-28 15:35:00,8.12,8.13,8.11,8.12,130000.0,6.3149,6.3226,6.3071,6.3149,130000.0
2007-11-28 15:40:00,8.12,8.12,8.11,8.11,68800.0,6.3149,6.3149,6.3071,6.3071,68800.0
2007-11-28 15:45:00,8.11,8.11,8.09,8.09,81200.0,6.3071,6.3071,6.2915,6.2915,81200.0
2007-11-28 15:50:00,8.09,8.1,8.09,8.1,185600.0,6.2915,6.2993,6.2915,6.2993,185600.0
2007-11-28 15:55:00,8.1,8.11,8.1,8.1,386400.0,6.2993,6.3071,6.2993,6.2993,386400.0
2007-11-29 09:30:00,8.09,8.11,8.05,8.09,97200.0,6.2915,6.3071,6.2604,6.2915,97200.0
2007-11-29 09:35:00,8.08,8.1,8.08,8.08,21200.0,6.2837,6.2993,6.2837,6.2837,21200.0
2007-11-29 09:40:00,8.08,8.09,8.07,8.08,42800.0,6.2837,6.2915,6.276,6.2837,42800.0
2007-11-29 09:45:00,8.08,8.08,8.04,8.04,28800.0,6.2837,6.2837,6.2526,6.2526,28800.0
2007-11-29 09:50:00,8.04,8.06,8.04,8.04,42000.0,6.2526,6.2682,6.2526,6.2526,42000.0
2007-11-29 09:55:00,8.04,8.04,8.02,8.02,32000.0,6.2526,6.2526,6.2371,6.2371,32000.0
2007-11-29 10:00:00,8.01,8.04,8.01,8.01,48800.0,6.2293,6.2526,6.2293,6.2293,48800.0
2007-11-29 10:05:00,8.01,8.03,8.01,8.01,39200.0,6.2293,6.2449,6.2293,6.2293,39200.0
2007-11-29 10:10:00,8.02,8.04,8.02,8.03,53600.0,6.2371,6.2526,6.2371,6.2449,53600.0
2007-11-29 10:15:00,8.03,8.04,8.03,8.04,39200.0,6.2449,6.2526,6.2449,6.2526,39200.0
2007-11-29 10:20:00,8.04,8.05,8.03,8.05,45600.0,6.2526,6.2604,6.2449,6.2604,45600.0
2007-11-29 10:25:00,8.05,8.05,8.03,8.03,39600.0,6.2604,6.2604,6.2449,6.2449,39600.0
2007-11-29 10:30:00,8.03,8.05,8.03,8.04,95200.0,6.2449,6.2604,6.2449,6.2526,95200.0
2007-11-29 10:35:00,8.04,8.05,8.03,8.05,50800.0,6.2526,6.2604,6.2449,6.2604,50800.0
2007-11-29 10:40:00,8.04,8.05,8.04,8.04,26400.0,6.2526,6.2604,6.2526,6.2526,26400.0
2007-11-29 10:45:00,8.04,8.05,8.04,8.04,19600.0,6.2526,6.2604,6.2526,6.2526,19600.0
2007-11-29 10:50:00,8.04,8.05,8.04,8.04,32400.0,6.2526,6.2604,6.2526,6.2526,32400.0
2007-11-29 10:55:00,8.04,8.05,8.04,8.05,38800.0,6.2526,6.2604,6.2526,6.2604,38800.0
2007-11-29 11:00:00,8.05,8.05,8.04,8.04,35200.0,6.2604,6.2604,6.2526,6.2526,35200.0
2007-11-29 11:05:00,8.04,8.05,8.04,8.04,38000.0,6.2526,6.2604,6.2526,6.2526,38000.0
2007-11-29 11:10:00,8.04,8.05,8.04,8.05,30000.0,6.2526,6.2604,6.2526,6.2604,30000.0
2007-11-29 11:15:00,8.05,8.05,8.04,8.04,33600.0,6.2604,6.2604,6.2526,6.2526,33600.0
2007-11-29 11:20:00,8.05,8.05,8.03,8.04,23600.0,6.2604,6.2604,6.2449,6.2526,23600.0
2007-11-29 11:25:00,8.04,8.04,8.03,8.04,24400.0,6.2526,6.2526,6.2449,6.2526,24400.0
2007-11-29 11:30:00,8.04,8.05,8.04,8.04,31600.0,6.2526,6.2604,6.2526,6.2526,31600.0
2007-11-29 11:35:00,8.04,8.04,8.03,8.03,54000.0,6.2526,6.2526,6.2449,6.2449,54000.0
2007-11-29 11:40:00,8.02,8.03,8.02,8.03,24000.0,6.2371,6.2449,6.2371,6.2449,24000.0
2007-11-29 11:45:00,8.03,8.03,8.02,8.03,74800.0,6.2449,6.2449,6.2371,6.2449,74800.0
2007-11-29 11:50:00,8.02,8.02,8.02,8.02,19600.0,6.2371,6.2371,6.2371,6.2371,19600.0
2007-11-29 11:55:00,8.02,8.02,8.01,8.01,76400.0,6.2371,6.2371,6.2293,6.2293,76400.0
2007-11-29 12:00:00,8.01,8.02,8.01,8.01,75200.0,6.2293,6.2371,6.2293,6.2293,75200.0
2007-11-29 12:05:00,8.01,8.01,8.0,8.01,44000.0,6.2293,6.2293,6.2215,6.2293,44000.0
2007-11-29 12:10:00,8.01,8.01,8.01,8.01,20400.0,6.2293,6.2293,6.2293,6.2293,20400.0
2007-11-29 12:15:00,8.01,8.01,8.0,8.0,67600.0,6.2293,6.2293,6.2215,6.2215,67600.0
2007-11-29 12:20:00,8.0,8.0,8.0,8.0,41600.0,6.2215,6.2215,6.2215,6.2215,41600.0
2007-11-29 12:25:00,8.0,8.0,8.0,8.0,29200.0,6.2215,6.2215,6.2215,6.2215,29200.0
2007-11-29 12:30:00,8.0,8.0,8.0,8.0,20400.0,6.2215,6.2215,6.2215,6.2215,20400.0
2007-11-29 12:35:00,8.0,8.0,8.0,8.0,41200.0,6.2215,6.2215,6.2215,6.2215,41200.0
2007-11-29 12:40:00,8.0,8.0,8.0,8.0,28000.0,6.2215,6.2215,6.2215,6.2215,28000.0
2007-11-29 12:45:00,8.0,8.0,7.99,7.99,30800.0,6.2215,6.2215,6.2138,6.2138,30800.0
2007-11-29 12:50:00,7.99,8.0,7.99,8.0,44000.0,6.2138,6.2215,6.2138,6.2215,44000.0
2007-11-29 12:55:00,8.0,8.0,7.99,7.99,29600.0,6.2215,6.2215,6.2138,6.2138,29600.0
2007-11-29 13:00:00,8.0,8.0,7.99,7.99,30400.0,6.2215,6.2215,6.2138,6.2138,30400.0
2007-11-29 13:05:00,7.99,8.0,7.99,8.0,25200.0,6.2138,6.2215,6.2138,6.2215,25200.0
2007-11-29 13:10:00,8.0,8.0,8.0,8.0,49200.0,6.2215,6.2215,6.2215,6.2215,49200.0
2007-11-29 13:15:00,8.0,8.0,8.0,8.0,22000.0,6.2215,6.2215,6.2215,6.2215,22000.0
2007-11-29 13:20:00,8.0,8.0,7.99,8.0,44400.0,6.2215,6.2215,6.2138,6.2215,44400.0
2007-11-29 13:25:00,8.0,8.0,8.0,8.0,20000.0,6.2215,6.2215,6.2215,6.2215,20000.0
2007-11-29 13:30:00,8.0,8.02,8.0,8.01,47200.0,6.2215,6.2371,6.2215,6.2293,47200.0
2007-11-29 13:35:00,8.01,8.02,8.01,8.01,13600.0,6.2293,6.2371,6.2293,6.2293,13600.0
2007-11-29 13:40:00,8.01,8.01,7.99,7.99,40400.0,6.2293,6.2293,6.2138,6.2138,40400.0
2007-11-29 13:45:00,7.99,8.01,7.99,8.01,27600.0,6.2138,6.2293,6.2138,6.2293,27600.0
2007-11-29 13:50:00,8.01,8.03,8.01,8.02,52800.0,6.2293,6.2449,6.2293,6.2371,52800.0
2007-11-29 13:55:00,8.03,8.03,8.01,8.01,52000.0,6.2449,6.2449,6.2293,6.2293,52000.0
2007-11-29 14:00:00,8.01,8.01,8.0,8.0,84800.0,6.2293,6.2293,6.2215,6.2215,84800.0
2007-11-29 14:05:00,8.0,8.01,8.0,8.01,78400.0,6.2215,6.2293,6.2215,6.2293,78400.0
2007-11-29 14:10:00,8.01,8.01,8.01,8.01,62800.0,6.2293,6.2293,6.2293,6.2293,62800.0
2007-11-29 14:15:00,8.01,8.02,8.01,8.01,68400.0,6.2293,6.2371,6.2293,6.2293,68400.0
2007-11-29 14:20:00,8.01,8.01,8.01,8.01,40400.0,6.2293,6.2293,6.2293,6.2293,40400.0
2007-11-29 14:25:00,8.01,8.01,8.01,8.01,32800.0,6.2293,6.2293,6.2293,6.2293,32800.0
2007-11-29 14:30:00,8.01,8.01,7.99,8.0,49600.0,6.2293,6.2293,6.2138,6.2215,49600.0
2007-11-29 14:35:00,8.0,8.01,8.0,8.0,56000.0,6.2215,6.2293,6.2215,6.2215,56000.0
2007-11-29 14:40:00,8.01,8.01,8.0,8.01,54000.0,6.2293,6.2293,6.2215,6.2293,54000.0
2007-11-29 14:45:00,8.02,8.02,8.0,8.0,54000.0,6.2371,6.2371,6.2215,6.2215,54000.0
2007-11-29 14:50:00,8.0,8.0,7.99,8.0,67200.0,6.2215,6.2215,6.2138,6.2215,67200.0
2007-11-29 14:55:00,7.99,8.01,7.99,8.0,61200.0,6.2138,6.2293,6.2138,6.2215,61200.0
2007-11-29 15:00:00,8.0,8.0,8.0,8.0,90800.0,6.2215,6.2215,6.2215,6.2215,90800.0
2007-11-29 15:05:00,8.0,8.0,7.99,8.0,66000.0,6.2215,6.2215,6.2138,6.2215,66000.0
2007-11-29 15:10:00,8.0,8.0,7.99,7.99,55600.0,6.2215,6.2215,6.2138,6.2138,55600.0
2007-11-29 15:15:00,7.99,8.01,7.99,8.01,52400.0,6.2138,6.2293,6.2138,6.2293,52400.0
2007-11-29 15:20:00,8.01,8.02,8.0,8.01,44800.0,6.2293,6.2371,6.2215,6.2293,44800.0
2007-11-29 15:25:00,8.01,8.03,8.01,8.03,82800.0,6.2293,6.2449,6.2293,6.2449,82800.0
2007-11-29 15:30:00,8.03,8.03,8.02,8.02,62000.0,6.2449,6.2449,6.2371,6.2371,62000.0
2007-11-29 15:35:00,8.02,8.03,8.02,8.03,58800.0,6.2371,6.2449,6.2371,6.2449,58800.0
2007-11-29 15:40:00,8.03,8.03,8.02,8.02,117600.0,6.2449,6.2449,6.2371,6.2371,117600.0
2007-11-29 15:45:00,8.02,8.03,8.02,8.02,84000.0,6.2371,6.2449,6.2371,6.2371,84000.0
2007-11-29 15:50:00,8.02,8.02,8.02,8.02,64000.0,6.2371,6.2371,6.2371,6.2371,64000.0
2007-11-29 15:55:00,8.02,8.02,8.01,8.02,216400.0,6.2371,6.2371,6.2293,6.2371,216400.0
2007-11-30 09:30:00,8.03,8.05,8.02,8.05,75200.0,6.2449,6.2604,6.2371,6.2604,75200.0
2007-11-30 09:35:00,8.04,8.14,8.04,8.13,504000.0,6.2526,6.3304,6.2526,6.3226,504000.0
2007-11-30 09:40:00,8.13,8.16,8.13,8.16,66400.0,6.3226,6.346,6.3226,6.346,66400.0
2007-11-30 09:45:00,8.16,8.16,8.14,8.15,78400.0,6.346,6.346,6.3304,6.3382,78400.0
2007-11-30 09:50:00,8.15,8.15,8.14,8.15,41200.0,6.3382,6.3382,6.3304,6.3382,41200.0
2007-11-30 09:55:00,8.15,8.15,8.14,8.15,100000.0,6.3382,6.3382,6.3304,6.3382,100000.0
2007-11-30 10:00:00,8.15,8.15,8.13,8.14,140800.0,6.3382,6.3382,6.3226,6.3304,140800.0
2007-11-30 10:05:00,8.14,8.15,8.13,8.15,95200.0,6.3304,6.3382,6.3226,6.3382,95200.0
2007-11-30 10:10:00,8.14,8.14,8.12,8.13,72400.0,6.3304,6.3304,6.3149,6.3226,72400.0
2007-11-30 10:15:00,8.13,8.13,8.12,8.12,55200.0,6.3226,6.3226,6.3149,6.3149,55200.0
2007-11-30 10:20:00,8.12,8.13,8.11,8.11,41600.0,6.3149,6.3226,6.3071,6.3071,41600.0
2007-11-30 10:25:00,8.11,8.12,8.11,8.11,76000.0,6.3071,6.3149,6.3071,6.3071,76000.0
2007-11-30 10:30:00,8.11,8.12,8.11,8.11,59600.0,6.3071,6.3149,6.3071,6.3071,59600.0
2007-11-30 10:35:00,8.11,8.12,8.11,8.11,29600.0,6.3071,6.3149,6.3071,6.3071,29600.0
2007-11-30 10:40:00,8.11,8.12,8.1,8.11,32400.0,6.3071,6.3149,6.2993,6.3071,32400.0
2007-11-30 10:45:00,8.11,8.11,8.11,8.11,20000.0,6.3071,6.3071,6.3071,6.3071,20000.0
2007-11-30 10:50:00,8.11,8.11,8.1,8.1,66000.0,6.3071,6.3071,6.2993,6.2993,66000.0
2007-11-30 10:55:00,8.1,8.1,8.09,8.1,46800.0,6.2993,6.2993,6.2915,6.2993,46800.0
2007-11-30 11:00:00,8.1,8.1,8.08,8.09,58400.0,6.2993,6.2993,6.2837,6.2915,58400.0
2007-11-30 11:05:00,8.09,8.09,8.06,8.06,111200.0,6.2915,6.2915,6.2682,6.2682,111200.0
2007-11-30 11:10:00,8.07,8.08,8.07,8.07,90400.0,6.276,6.2837,6.276,6.276,90400.0
2007-11-30 11:15:00,8.07,8.08,8.07,8.08,100000.0,6.276,6.2837,6.276,6.2837,100000.0
2007-11-30 11:20:00,8.08,8.09,8.08,8.08,66800.0,6.2837,6.2915,6.2837,6.2837,66800.0
2007-11-30 11:25:00,8.08,8.08,8.07,8.08,60800.0,6.2837,6.2837,6.276,6.2837,60800.0
2007-11-30 11:30:00,8.08,8.08,8.05,8.06,71600.0,6.2837,6.2837,6.2604,6.2682,71600.0
2007-11-30 11:35:00,8.06,8.07,8.06,8.06,39200.0,6.2682,6.276,6.2682,6.2682,39200.0
2007-11-30 11:40:00,8.06,8.06,8.05,8.06,43600.0,6.2682,6.2682,6.2604,6.2682,43600.0
2007-11-30 11:45:00,8.06,8.06,8.05,8.06,35200.0,6.2682,6.2682,6.2604,6.2682,35200.0
2007-11-30 11:50:00,8.06,8.06,8.05,8.06,31600.0,6.2682,6.2682,6.2604,6.2682,31600.0
2007-11-30 11:55:00,8.06,8.06,8.06,8.06,56400.0,6.2682,6.2682,6.2682,6.2682,56400.0
2007-11-30 12:00:00,8.06,8.06,8.06,8.06,27600.0,6.2682,6.2682,6.2682,6.2682,27600.0
2007-11-30 12:05:00,8.06,8.06,8.05,8.05,29600.0,6.2682,6.2682,6.2604,6.2604,29600.0
2007-11-30 12:10:00,8.05,8.05,8.05,8.05,18800.0,6.2604,6.2604,6.2604,6.2604,18800.0
2007-11-30 12:15:00,8.05,8.05,8.04,8.05,45200.0,6.2604,6.2604,6.2526,6.2604,45200.0
2007-11-30 12:20:00,8.05,8.05,8.04,8.04,28800.0,6.2604,6.2604,6.2526,6.2526,28800.0
2007-11-30 12:25:00,8.04,8.06,8.04,8.06,26800.0,6.2526,6.2682,6.2526,6.2682,26800.0
2007-11-30 12:30:00,8.06,8.06,8.04,8.05,33200.0,6.2682,6.2682,6.2526,6.2604,33200.0
2007-11-30 12:35:00,8.05,8.05,8.05,8.05,18800.0,6.2604,6.2604,6.2604,6.2604,18800.0
2007-11-30 12:40:00,8.05,8.05,8.03,8.03,31600.0,6.2604,6.2604,6.2449,6.2449,31600.0
2007-11-30 12:45:00,8.03,8.05,8.03,8.04,85200.0,6.2449,6.2604,6.2449,6.2526,85200.0
2007-11-30 12:50:00,8.05,8.06,8.05,8.05,17600.0,6.2604,6.2682,6.2604,6.2604,17600.0
2007-11-30 12:55:00,8.05,8.06,8.05,8.06,20000.0,6.2604,6.2682,6.2604,6.2682,20000.0
2007-11-30 13:00:00,8.06,8.06,8.05,8.05,27200.0,6.2682,6.2682,6.2604,6.2604,27200.0
2007-11-30 13:05:00,8.06,8.06,8.05,8.06,17600.0,6.2682,6.2682,6.2604,6.2682,17600.0
2007-11-30 13:10:00,8.06,8.06,8.05,8.05,38000.0,6.2682,6.2682,6.2604,6.2604,38000.0
2007-11-30 13:15:00,8.06,8.08,8.06,8.08,26000.0,6.2682,6.2837,6.2682,6.2837,26000.0
2007-11-30 13:20:00,8.08,8.1,8.08,8.09,24800.0,6.2837,6.2993,6.2837,6.2915,24800.0
2007-11-30 13:25:00,8.1,8.11,8.09,8.09,35600.0,6.2993,6.3071,6.2915,6.2915,35600.0
2007-11-30 13:30:00,8.09,8.1,8.09,8.1,28400.0,6.2915,6.2993,6.2915,6.2993,28400.0
2007-11-30 13:35:00,8.1,8.11,8.1,8.1,22800.0,6.2993,6.3071,6.2993,6.2993,22800.0
2007-11-30 13:40:00,8.1,8.1,8.09,8.1,22800.0,6.2993,6.2993,6.2915,6.2993,22800.0
2007-11-30 13:45:00,8.1,8.11,8.1,8.11,20000.0,6.2993,6.3071,6.2993,6.3071,20000.0
2007-11-30 13:50:00,8.11,8.12,8.11,8.12,25600.0,6.3071,6.3149,6.3071,6.3149,25600.0
2007-11-30 13:55:00,8.12,8.12,8.12,8.12,21200.0,6.3149,6.3149,6.3149,6.3149,21200.0
2007-11-30 14:00:00,8.12,8.12,8.1,8.1,40400.0,6.3149,6.3149,6.2993,6.2993,40400.0
2007-11-30 14:05:00,8.1,8.12,8.1,8.11,22400.0,6.2993,6.3149,6.2993,6.3071,22400.0
2007-11-30 14:10:00,8.11,8.13,8.11,8.12,34000.0,6.3071,6.3226,6.3071,6.3149,34000.0
2007-11-30 14:15:00,8.12,8.13,8.12,8.12,36400.0,6.3149,6.3226,6.3149,6.3149,36400.0
2007-11-30 14:20:00,8.12,8.12,8.12,8.12,20000.0,6.3149,6.3149,6.3149,6.3149,20000.0
2007-11-30 14:25:00,8.12,8.12,8.12,8.12,26000.0,6.3149,6.3149,6.3149,6.3149,26000.0
2007-11-30 14:30:00,8.12,8.12,8.11,8.12,38800.0,6.3149,6.3149,6.3071,6.3149,38800.0
2007-11-30 14:35:00,8.12,8.13,8.12,8.12,40800.0,6.3149,6.3226,6.3149,6.3149,40800.0
2007-11-30 14:40:00,8.12,8.12,8.11,8.11,28000.0,6.3149,6.3149,6.3071,6.3071,28000.0
2007-11-30 14:45:00,8.11,8.11,8.09,8.1,23200.0,6.3071,6.3071,6.2915,6.2993,23200.0
2007-11-30 14:50:00,8.09,8.1,8.08,8.09,38800.0,6.2915,6.2993,6.2837,6.2915,38800.0
2007-11-30 14:55:00,8.09,8.09,8.08,8.09,30000.0,6.2915,6.2915,6.2837,6.2915,30000.0
2007-11-30 15:00:00,8.09,8.09,8.08,8.08,21200.0,6.2915,6.2915,6.2837,6.2837,21200.0
2007-11-30 15:05:00,8.08,8.08,8.05,8.05,102400.0,6.2837,6.2837,6.2604,6.2604,102400.0
2007-11-30 15:10:00,8.05,8.06,8.03,8.05,138400.0,6.2604,6.2682,6.2449,6.2604,138400.0
2007-11-30 15:15:00,8.05,8.05,8.02,8.02,295200.0,6.2604,6.2604,6.2371,6.2371,295200.0
2007-11-30 15:20:00,8.02,8.03,8.02,8.03,237600.0,6.2371,6.2449,6.2371,6.2449,237600.0
2007-11-30 15:25:00,8.03,8.04,8.02,8.02,122800.0,6.2449,6.2526,6.2371,6.2371,122800.0
2007-11-30 15:30:00,8.02,8.03,8.01,8.02,176000.0,6.2371,6.2449,6.2293,6.2371,176000.0
2007-11-30 15:35:00,8.02,8.04,8.02,8.02,184000.0,6.2371,6.2526,6.2371,6.2371,184000.0
2007-11-30 15:40:00,8.02,8.03,8.02,8.02,229600.0,6.2371,6.2449,6.2371,6.2371,229600.0
2007-11-30 15:45:00,8.02,8.02,7.99,8.0,328400.0,6.2371,6.2371,6.2138,6.2215,328400.0
2007-11-30 15:50:00,8.0,8.01,7.99,8.0,216000.0,6.2215,6.2293,6.2138,6.2215,216000.0
2007-11-30 15:55:00,8.0,8.0,7.99,7.99,390000.0,6.2215,6.2215,6.2138,6.2138,390000.0
2007-12-03 09:30:00,7.95,8.04,7.95,8.04,70400.0,6.1826,6.2526,6.1826,6.2526,70400.0
2007-12-03 09:35:00,8.04,8.04,7.97,7.97,44400.0,6.2526,6.2526,6.1982,6.1982,44400.0
2007-12-03 09:40:00,7.97,7.97,7.94,7.94,115200.0,6.1982,6.1982,6.1749,6.1749,115200.0
2007-12-03 09:45:00,7.94,7.97,7.94,7.96,72400.0,6.1749,6.1982,6.1749,6.1904,72400.0
2007-12-03 09:50:00,7.95,7.98,7.95,7.98,41600.0,6.1826,6.206,6.1826,6.206,41600.0
2007-12-03 09:55:00,7.97,7.98,7.96,7.98,22000.0,6.1982,6.206,6.1904,6.206,22000.0
2007-12-03 10:00:00,7.98,8.0,7.97,7.97,48800.0,6.206,6.2215,6.1982,6.1982,48800.0
2007-12-03 10:05:00,7.97,8.0,7.97,7.98,39200.0,6.1982,6.2215,6.1982,6.206,39200.0
2007-12-03 10:10:00,7.98,8.01,7.98,8.0,20800.0,6.206,6.2293,6.206,6.2215,20800.0
2007-12-03 10:15:00,8.0,8.01,7.99,8.0,53200.0,6.2215,6.2293,6.2138,6.2215,53200.0
2007-12-03 10:20:00,8.0,8.01,7.99,8.0,67600.0,6.2215,6.2293,6.2138,6.2215,67600.0
2007-12-03 10:25:00,8.0,8.0,7.98,7.99,36800.0,6.2215,6.2215,6.206,6.2138,36800.0
2007-12-03 10:30:00,7.99,8.0,7.99,8.0,51200.0,6.2138,6.2215,6.2138,6.2215,51200.0
2007-12-03 10:35:00,8.0,8.01,8.0,8.0,49200.0,6.2215,6.2293,6.2215,6.2215,49200.0
2007-12-03 10:40:00,8.0,8.01,7.98,7.99,35200.0,6.2215,6.2293,6.206,6.2138,35200.0
2007-12-03 10:45:00,7.99,8.0,7.98,7.99,49200.0,6.2138,6.2215,6.206,6.2138,49200.0
2007-12-03 10:50:00,8.0,8.0,7.97,7.97,102000.0,6.2215,6.2215,6.1982,6.1982,102000.0
2007-12-03 10:55:00,7.97,7.98,7.97,7.98,51600.0,6.1982,6.206,6.1982,6.206,51600.0
2007-12-03 11:00:00,7.98,7.98,7.97,7.97,14800.0,6.206,6.206,6.1982,6.1982,14800.0
2007-12-03 11:05:00,7.97,7.98,7.96,7.98,24400.0,6.1982,6.206,6.1904,6.206,24400.0
2007-12-03 11:10:00,7.98,7.98,7.97,7.97,78000.0,6.206,6.206,6.1982,6.1982,78000.0
2007-12-03 11:15:00,7.98,7.98,7.96,7.96,249600.0,6.206,6.206,6.1904,6.1904,249600.0
2007-12-03 11:20:00,7.96,7.97,7.94,7.96,222800.0,6.1904,6.1982,6.1749,6.1904,222800.0
2007-12-03 11:25:00,7.97,7.97,7.96,7.96,38400.0,6.1982,6.1982,6.1904,6.1904,38400.0
2007-12-03 11:30:00,7.96,7.96,7.95,7.95,34800.0,6.1904,6.1904,6.1826,6.1826,34800.0
2007-12-03 11:35:00,7.95,7.97,7.95,7.96,32800.0,6.1826,6.1982,6.1826,6.1904,32800.0
2007-12-03 11:40:00,7.96,7.97,7.96,7.96,49200.0,6.1904,6.1982,6.1904,6.1904,49200.0
2007-12-03 11:45:00,7.96,7.97,7.96,7.96,26800.0,6.1904,6.1982,6.1904,6.1904,26800.0
2007-12-03 11:50:00,7.96,7.97,7.96,7.96,40400.0,6.1904,6.1982,6.1904,6.1904,40400.0
2007-12-03 11:55:00,7.96,7.97,7.96,7.96,20000.0,6.1904,6.1982,6.1904,6.1904,20000.0
2007-12-03 12:00:00,7.96,7.96,7.96,7.96,10400.0,6.1904,6.1904,6.1904,6.1904,10400.0
2007-12-03 12:05:00,7.96,7.97,7.95,7.95,104000.0,6.1904,6.1982,6.1826,6.1826,104000.0
2007-12-03 12:10:00,7.95,7.96,7.95,7.95,122000.0,6.1826,6.1904,6.1826,6.1826,122000.0
2007-12-03 12:15:00,7.95,7.95,7.95,7.95,16400.0,6.1826,6.1826,6.1826,6.1826,16400.0
2007-12-03 12:20:00,7.95,7.95,7.95,7.95,19200.0,6.1826,6.1826,6.1826,6.1826,19200.0
2007-12-03 12:25:00,7.96,7.96,7.95,7.95,18800.0,6.1904,6.1904,6.1826,6.1826,18800.0
2007-12-03 12:30:00,7.95,7.96,7.93,7.93,169200.0,6.1826,6.1904,6.1671,6.1671,169200.0
2007-12-03 12:35:00,7.93,7.93,7.93,7.93,37200.0,6.1671,6.1671,6.1671,6.1671,37200.0
2007-12-03 12:40:00,7.93,7.94,7.93,7.93,27600.0,6.1671,6.1749,6.1671,6.1671,27600.0
2007-12-03 12:45:00,7.93,7.94,7.93,7.93,29600.0,6.1671,6.1749,6.1671,6.1671,29600.0
2007-12-03 12:50:00,7.94,7.94,7.93,7.93,62800.0,6.1749,6.1749,6.1671,6.1671,62800.0
2007-12-03 12:55:00,7.93,7.93,7.92,7.92,69600.0,6.1671,6.1671,6.1593,6.1593,69600.0
2007-12-03 13:00:00,7.92,7.92,7.91,7.91,41600.0,6.1593,6.1593,6.1515,6.1515,41600.0
2007-12-03 13:05:00,7.92,7.92,7.91,7.92,30800.0,6.1593,6.1593,6.1515,6.1593,30800.0
2007-12-03 13:10:00,7.91,7.92,7.91,7.92,36000.0,6.1515,6.1593,6.1515,6.1593,36000.0
2007-12-03 13:15:00,7.92,7.93,7.92,7.92,18400.0,6.1593,6.1671,6.1593,6.1593,18400.0
2007-12-03 13:20:00,7.93,7.94,7.93,7.93,57600.0,6.1671,6.1749,6.1671,6.1671,57600.0
2007-12-03 13:25:00,7.93,7.93,7.92,7.93,53200.0,6.1671,6.1671,6.1593,6.1671,53200.0
2007-12-03 13:30:00,7.93,7.93,7.91,7.92,46800.0,6.1671,6.1671,6.1515,6.1593,46800.0
2007-12-03 13:35:00,7.92,7.93,7.92,7.92,41600.0,6.1593,6.1671,6.1593,6.1593,41600.0
2007-12-03 13:40:00,7.92,7.92,7.91,7.91,30400.0,6.1593,6.1593,6.1515,6.1515,30400.0
2007-12-03 13:45:00,7.92,7.92,7.91,7.92,16400.0,6.1593,6.1593,6.1515,6.1593,16400.0
2007-12-03 13:50:00,7.92,7.92,7.91,7.92,18800.0,6.1593,6.1593,6.1515,6.1593,18800.0
2007-12-03 13:55:00,7.92,7.93,7.91,7.92,27600.0,6.1593,6.1671,6.1515,6.1593,27600.0
2007-12-03 14:00:00,7.92,7.93,7.92,7.92,30400.0,6.1593,6.1671,6.1593,6.1593,30400.0
2007-12-03 14:05:00,7.93,7.94,7.92,7.94,32400.0,6.1671,6.1749,6.1593,6.1749,32400.0
2007-12-03 14:10:00,7.94,7.94,7.93,7.94,28400.0,6.1749,6.1749,6.1671,6.1749,28400.0
2007-12-03 14:15:00,7.94,7.94,7.93,7.94,27600.0,6.1749,6.1749,6.1671,6.1749,27600.0
2007-12-03 14:20:00,7.93,7.94,7.93,7.94,38000.0,6.1671,6.1749,6.1671,6.1749,38000.0
2007-12-03 14:25:00,7.93,7.94,7.93,7.93,35200.0,6.1671,6.1749,6.1671,6.1671,35200.0
2007-12-03 14:30:00,7.93,7.93,7.92,7.92,37600.0,6.1671,6.1671,6.1593,6.1593,37600.0
2007-12-03 14:35:00,7.92,7.93,7.92,7.93,42400.0,6.1593,6.1671,6.1593,6.1671,42400.0
2007-12-03 14:40:00,7.93,7.95,7.93,7.93,122800.0,6.1671,6.1826,6.1671,6.1671,122800.0
2007-12-03 14:45:00,7.93,7.93,7.92,7.92,28400.0,6.1671,6.1671,6.1593,6.1593,28400.0
2007-12-03 14:50:00,7.93,7.94,7.92,7.94,26400.0,6.1671,6.1749,6.1593,6.1749,26400.0
2007-12-03 14:55:00,7.95,7.95,7.93,7.93,28800.0,6.1826,6.1826,6.1671,6.1671,28800.0
2007-12-03 15:00:00,7.93,7.93,7.93,7.93,18800.0,6.1671,6.1671,6.1671,6.1671,18800.0
2007-12-03 15:05:00,7.93,7.94,7.93,7.93,54400.0,6.1671,6.1749,6.1671,6.1671,54400.0
2007-12-03 15:10:00,7.93,7.93,7.92,7.93,49200.0,6.1671,6.1671,6.1593,6.1671,49200.0
2007-12-03 15:15:00,7.93,7.93,7.93,7.93,36800.0,6.1671,6.1671,6.1671,6.1671,36800.0
2007-12-03 15:20:00,7.93,7.95,7.93,7.95,55200.0,6.1671,6.1826,6.1671,6.1826,55200.0
2007-12-03 15:25:00,7.95,7.95,7.93,7.93,50400.0,6.1826,6.1826,6.1671,6.1671,50400.0
2007-12-03 15:30:00,7.93,7.94,7.93,7.94,46000.0,6.1671,6.1749,6.1671,6.1749,46000.0
2007-12-03 15:35:00,7.94,7.95,7.94,7.95,78000.0,6.1749,6.1826,6.1749,6.1826,78000.0
2007-12-03 15:40:00,7.95,7.95,7.93,7.94,34400.0,6.1826,6.1826,6.1671,6.1749,34400.0
2007-12-03 15:45:00,7.94,7.95,7.91,7.91,233200.0,6.1749,6.1826,6.1515,6.1515,233200.0
2007-12-03 15:50:00,7.91,7.91,7.89,7.89,323200.0,6.1515,6.1515,6.136,6.136,323200.0
2007-12-03 15:55:00,7.89,7.9,7.88,7.89,317200.0,6.136,6.1438,6.1282,6.136,317200.0
2007-12-04 09:30:00,7.82,7.92,7.82,7.84,118800.0,6.0815,6.1593,6.0815,6.0971,118800.0
2007-12-04 09:35:00,7.85,7.86,7.82,7.82,43600.0,6.1049,6.1127,6.0815,6.0815,43600.0
2007-12-04 09:40:00,7.82,7.83,7.81,7.82,76800.0,6.0815,6.0893,6.0738,6.0815,76800.0
2007-12-04 09:45:00,7.81,7.82,7.81,7.81,79200.0,6.0738,6.0815,6.0738,6.0738,79200.0
2007-12-04 09:50:00,7.81,7.81,7.79,7.8,91200.0,6.0738,6.0738,6.0582,6.066,91200.0
2007-12-04 09:55:00,7.8,7.81,7.79,7.8,54000.0,6.066,6.0738,6.0582,6.066,54000.0
2007-12-04 10:00:00,7.8,7.81,7.8,7.8,14000.0,6.066,6.0738,6.066,6.066,14000.0
2007-12-04 10:05:00,7.8,7.8,7.79,7.8,24400.0,6.066,6.066,6.0582,6.066,24400.0
2007-12-04 10:10:00,7.8,7.8,7.79,7.8,29200.0,6.066,6.066,6.0582,6.066,29200.0
2007-12-04 10:15:00,7.81,7.81,7.79,7.79,26000.0,6.0738,6.0738,6.0582,6.0582,26000.0
2007-12-04 10:20:00,7.79,7.8,7.79,7.8,30000.0,6.0582,6.066,6.0582,6.066,30000.0
2007-12-04 10:25:00,7.8,7.83,7.8,7.83,23200.0,6.066,6.0893,6.066,6.0893,23200.0
2007-12-04 10:30:00,7.83,7.84,7.82,7.83,25200.0,6.0893,6.0971,6.0815,6.0893,25200.0
2007-12-04 10:35:00,7.83,7.83,7.82,7.82,20000.0,6.0893,6.0893,6.0815,6.0815,20000.0
2007-12-04 10:40:00,7.82,7.82,7.82,7.82,20400.0,6.0815,6.0815,6.0815,6.0815,20400.0
2007-12-04 10:45:00,7.83,7.83,7.81,7.81,16800.0,6.0893,6.0893,6.0738,6.0738,16800.0
2007-12-04 10:50:00,7.81,7.82,7.81,7.82,12400.0,6.0738,6.0815,6.0738,6.0815,12400.0
2007-12-04 10:55:00,7.82,7.83,7.81,7.82,19600.0,6.0815,6.0893,6.0738,6.0815,19600.0
2007-12-04 11:00:00,7.81,7.82,7.81,7.82,9600.0,6.0738,6.0815,6.0738,6.0815,9600.0
2007-12-04 11:05:00,7.82,7.83,7.82,7.82,13600.0,6.0815,6.0893,6.0815,6.0815,13600.0
2007-12-04 11:10:00,7.83,7.83,7.82,7.82,12400.0,6.0893,6.0893,6.0815,6.0815,12400.0
2007-12-04 11:15:00,7.83,7.83,7.81,7.82,17200.0,6.0893,6.0893,6.0738,6.0815,17200.0
2007-12-04 11:20:00,7.81,7.83,7.81,7.82,28000.0,6.0738,6.0893,6.0738,6.0815,28000.0
2007-12-04 11:25:00,7.82,7.82,7.82,7.82,15600.0,6.0815,6.0815,6.0815,6.0815,15600.0
2007-12-04 11:30:00,7.82,7.82,7.81,7.82,12400.0,6.0815,6.0815,6.0738,6.0815,12400.0
2007-12-04 11:35:00,7.82,7.82,7.81,7.82,25600.0,6.0815,6.0815,6.0738,6.0815,25600.0
2007-12-04 11:40:00,7.82,7.82,7.81,7.82,16400.0,6.0815,6.0815,6.0738,6.0815,16400.0
2007-12-04 11:45:00,7.82,7.83,7.82,7.82,23600.0,6.0815,6.0893,6.0815,6.0815,23600.0
2007-12-04 11:50:00,7.83,7.83,7.82,7.83,40400.0,6.0893,6.0893,6.0815,6.0893,40400.0
2007-12-04 11:55:00,7.83,7.83,7.81,7.82,65600.0,6.0893,6.0893,6.0738,6.0815,65600.0
2007-12-04 12:00:00,7.82,7.84,7.81,7.84,48800.0,6.0815,6.0971,6.0738,6.0971,48800.0
2007-12-04 12:05:00,7.84,7.85,7.84,7.85,39200.0,6.0971,6.1049,6.0971,6.1049,39200.0
2007-12-04 12:10:00,7.85,7.87,7.85,7.87,63600.0,6.1049,6.1204,6.1049,6.1204,63600.0
2007-12-04 12:15:00,7.86,7.87,7.86,7.86,37600.0,6.1127,6.1204,6.1127,6.1127,37600.0
2007-12-04 12:20:00,7.86,7.87,7.86,7.87,32400.0,6.1127,6.1204,6.1127,6.1204,32400.0
2007-12-04 12:25:00,7.87,7.87,7.86,7.87,18800.0,6.1204,6.1204,6.1127,6.1204,18800.0
2007-12-04 12:30:00,7.87,7.87,7.86,7.87,6800.0,6.1204,6.1204,6.1127,6.1204,6800.0
2007-12-04 12:35:00,7.87,7.87,7.86,7.86,12400.0,6.1204,6.1204,6.1127,6.1127,12400.0
2007-12-04 12:40:00,7.86,7.86,7.86,7.86,15600.0,6.1127,6.1127,6.1127,6.1127,15600.0
2007-12-04 12:45:00,7.86,7.88,7.86,7.87,18000.0,6.1127,6.1282,6.1127,6.1204,18000.0
2007-12-04 12:50:00,7.87,7.87,7.86,7.87,14800.0,6.1204,6.1204,6.1127,6.1204,14800.0
2007-12-04 12:55:00,7.86,7.87,7.86,7.86,22800.0,6.1127,6.1204,6.1127,6.1127,22800.0
2007-12-04 13:00:00,7.86,7.87,7.86,7.86,15600.0,6.1127,6.1204,6.1127,6.1127,15600.0
2007-12-04 13:05:00,7.87,7.87,7.86,7.86,20000.0,6.1204,6.1204,6.1127,6.1127,20000.0
2007-12-04 13:10:00,7.86,7.86,7.85,7.86,16800.0,6.1127,6.1127,6.1049,6.1127,16800.0
2007-12-04 13:15:00,7.86,7.86,7.85,7.85,45600.0,6.1127,6.1127,6.1049,6.1049,45600.0
2007-12-04 13:20:00,7.85,7.86,7.85,7.85,22800.0,6.1049,6.1127,6.1049,6.1049,22800.0
2007-12-04 13:25:00,7.85,7.85,7.84,7.85,24800.0,6.1049,6.1049,6.0971,6.1049,24800.0
2007-12-04 13:30:00,7.85,7.85,7.84,7.85,16000.0,6.1049,6.1049,6.0971,6.1049,16000.0
2007-12-04 13:35:00,7.85,7.86,7.85,7.86,26000.0,6.1049,6.1127,6.1049,6.1127,26000.0
2007-12-04 13:40:00,7.86,7.87,7.85,7.87,20400.0,6.1127,6.1204,6.1049,6.1204,20400.0
2007-12-04 13:45:00,7.87,7.87,7.87,7.87,36000.0,6.1204,6.1204,6.1204,6.1204,36000.0
2007-12-04 13:50:00,7.87,7.87,7.87,7.87,26800.0,6.1204,6.1204,6.1204,6.1204,26800.0
2007-12-04 13:55:00,7.87,7.88,7.87,7.88,10400.0,6.1204,6.1282,6.1204,6.1282,10400.0
2007-12-04 14:00:00,7.88,7.88,7.86,7.86,54400.0,6.1282,6.1282,6.1127,6.1127,54400.0
2007-12-04 14:05:00,7.86,7.87,7.86,7.87,25600.0,6.1127,6.1204,6.1127,6.1204,25600.0
2007-12-04 14:10:00,7.87,7.87,7.85,7.86,44400.0,6.1204,6.1204,6.1049,6.1127,44400.0
2007-12-04 14:15:00,7.86,7.86,7.86,7.86,11200.0,6.1127,6.1127,6.1127,6.1127,11200.0
2007-12-04 14:20:00,7.86,7.87,7.85,7.87,36400.0,6.1127,6.1204,6.1049,6.1204,36400.0
2007-12-04 14:25:00,7.87,7.88,7.86,7.87,65600.0,6.1204,6.1282,6.1127,6.1204,65600.0
2007-12-04 14:30:00,7.87,7.88,7.87,7.88,55200.0,6.1204,6.1282,6.1204,6.1282,55200.0
2007-12-04 14:35:00,7.88,7.89,7.88,7.88,74000.0,6.1282,6.136,6.1282,6.1282,74000.0
2007-12-04 14:40:00,7.89,7.89,7.88,7.88,56000.0,6.136,6.136,6.1282,6.1282,56000.0
2007-12-04 14:45:00,7.88,7.89,7.88,7.89,67200.0,6.1282,6.136,6.1282,6.136,67200.0
2007-12-04 14:50:00,7.88,7.89,7.88,7.89,58000.0,6.1282,6.136,6.1282,6.136,58000.0
2007-12-04 14:55:00,7.89,7.9,7.89,7.9,66400.0,6.136,6.1438,6.136,6.1438,66400.0
2007-12-04 15:00:00,7.9,7.9,7.89,7.89,80400.0,6.1438,6.1438,6.136,6.136,80400.0
2007-12-04 15:05:00,7.89,7.9,7.89,7.9,48800.0,6.136,6.1438,6.136,6.1438,48800.0
2007-12-04 15:10:00,7.9,7.9,7.89,7.9,45200.0,6.1438,6.1438,6.136,6.1438,45200.0
2007-12-04 15:15:00,7.9,7.9,7.89,7.89,43600.0,6.1438,6.1438,6.136,6.136,43600.0
2007-12-04 15:20:00,7.89,7.91,7.89,7.91,47600.0,6.136,6.1515,6.136,6.1515,47600.0
2007-12-04 15:25:00,7.91,7.91,7.89,7.89,79200.0,6.1515,6.1515,6.136,6.136,79200.0
2007-12-04 15:30:00,7.9,7.9,7.89,7.9,97600.0,6.1438,6.1438,6.136,6.1438,97600.0
2007-12-04 15:35:00,7.9,7.91,7.89,7.9,77200.0,6.1438,6.1515,6.136,6.1438,77200.0
2007-12-04 15:40:00,7.89,7.89,7.88,7.89,195200.0,6.136,6.136,6.1282,6.136,195200.0
2007-12-04 15:45:00,7.9,7.9,7.89,7.89,145200.0,6.1438,6.1438,6.136,6.136,145200.0
2007-12-04 15:50:00,7.89,7.91,7.89,7.91,187200.0,6.136,6.1515,6.136,6.1515,187200.0
2007-12-04 15:55:00,7.91,7.91,7.89,7.91,274400.0,6.1515,6.1515,6.136,6.1515,274400.0
2007-12-05 09:30:00,8.01,8.01,7.86,7.97,122400.0,6.2293,6.2293,6.1127,6.1982,122400.0
2007-12-05 09:35:00,7.96,8.03,7.96,8.03,146000.0,6.1904,6.2449,6.1904,6.2449,146000.0
2007-12-05 09:40:00,8.03,8.11,8.01,8.1,288800.0,6.2449,6.3071,6.2293,6.2993,288800.0
2007-12-05 09:45:00,8.11,8.12,8.09,8.1,240800.0,6.3071,6.3149,6.2915,6.2993,240800.0
2007-12-05 09:50:00,8.1,8.12,8.09,8.11,185600.0,6.2993,6.3149,6.2915,6.3071,185600.0
2007-12-05 09:55:00,8.11,8.13,8.09,8.11,110800.0,6.3071,6.3226,6.2915,6.3071,110800.0
2007-12-05 10:00:00,8.11,8.14,8.1,8.13,83200.0,6.3071,6.3304,6.2993,6.3226,83200.0
2007-12-05 10:05:00,8.13,8.13,8.11,8.12,107200.0,6.3226,6.3226,6.3071,6.3149,107200.0
2007-12-05 10:10:00,8.12,8.13,8.1,8.1,62800.0,6.3149,6.3226,6.2993,6.2993,62800.0
2007-12-05 10:15:00,8.1,8.12,8.1,8.12,71600.0,6.2993,6.3149,6.2993,6.3149,71600.0
2007-12-05 10:20:00,8.12,8.12,8.1,8.11,72800.0,6.3149,6.3149,6.2993,6.3071,72800.0
2007-12-05 10:25:00,8.11,8.13,8.11,8.12,84800.0,6.3071,6.3226,6.3071,6.3149,84800.0
2007-12-05 10:30:00,8.12,8.12,8.11,8.11,92400.0,6.3149,6.3149,6.3071,6.3071,92400.0
2007-12-05 10:35:00,8.11,8.11,8.1,8.1,99200.0,6.3071,6.3071,6.2993,6.2993,99200.0
2007-12-05 10:40:00,8.1,8.11,8.09,8.11,80000.0,6.2993,6.3071,6.2915,6.3071,80000.0
2007-12-05 10:45:00,8.11,8.15,8.11,8.15,83600.0,6.3071,6.3382,6.3071,6.3382,83600.0
2007-12-05 10:50:00,8.15,8.17,8.15,8.17,169600.0,6.3382,6.3537,6.3382,6.3537,169600.0
2007-12-05 10:55:00,8.17,8.19,8.17,8.19,98000.0,6.3537,6.3693,6.3537,6.3693,98000.0
2007-12-05 11:00:00,8.19,8.2,8.18,8.19,157600.0,6.3693,6.3771,6.3615,6.3693,157600.0
2007-12-05 11:05:00,8.19,8.22,8.19,8.22,125600.0,6.3693,6.3926,6.3693,6.3926,125600.0
2007-12-05 11:10:00,8.22,8.26,8.22,8.26,90800.0,6.3926,6.4237,6.3926,6.4237,90800.0
2007-12-05 11:15:00,8.26,8.27,8.26,8.27,92000.0,6.4237,6.4315,6.4237,6.4315,92000.0
2007-12-05 11:20:00,8.27,8.27,8.25,8.26,122000.0,6.4315,6.4315,6.416,6.4237,122000.0
2007-12-05 11:25:00,8.26,8.26,8.24,8.26,86000.0,6.4237,6.4237,6.4082,6.4237,86000.0
2007-12-05 11:30:00,8.26,8.26,8.23,8.23,62400.0,6.4237,6.4237,6.4004,6.4004,62400.0
2007-12-05 11:35:00,8.24,8.24,8.21,8.21,80800.0,6.4082,6.4082,6.3848,6.3848,80800.0
2007-12-05 11:40:00,8.21,8.22,8.21,8.22,48000.0,6.3848,6.3926,6.3848,6.3926,48000.0
2007-12-05 11:45:00,8.22,8.22,8.21,8.21,57600.0,6.3926,6.3926,6.3848,6.3848,57600.0
2007-12-05 11:50:00,8.21,8.21,8.2,8.2,59200.0,6.3848,6.3848,6.3771,6.3771,59200.0
2007-12-05 11:55:00,8.2,8.2,8.19,8.19,34800.0,6.3771,6.3771,6.3693,6.3693,34800.0
2007-12-05 12:00:00,8.19,8.2,8.18,8.19,24000.0,6.3693,6.3771,6.3615,6.3693,24000.0
2007-12-05 12:05:00,8.19,8.19,8.18,8.18,26000.0,6.3693,6.3693,6.3615,6.3615,26000.0
2007-12-05 12:10:00,8.18,8.18,8.17,8.17,48400.0,6.3615,6.3615,6.3537,6.3537,48400.0
2007-12-05 12:15:00,8.17,8.18,8.17,8.18,47600.0,6.3537,6.3615,6.3537,6.3615,47600.0
2007-12-05 12:20:00,8.18,8.19,8.17,8.19,33200.0,6.3615,6.3693,6.3537,6.3693,33200.0
2007-12-05 12:25:00,8.19,8.2,8.19,8.2,47200.0,6.3693,6.3771,6.3693,6.3771,47200.0
2007-12-05 12:30:00,8.2,8.22,8.2,8.21,51200.0,6.3771,6.3926,6.3771,6.3848,51200.0
2007-12-05 12:35:00,8.22,8.22,8.2,8.21,28000.0,6.3926,6.3926,6.3771,6.3848,28000.0
2007-12-05 12:40:00,8.21,8.22,8.21,8.22,26000.0,6.3848,6.3926,6.3848,6.3926,26000.0
2007-12-05 12:45:00,8.22,8.22,8.22,8.22,28000.0,6.3926,6.3926,6.3926,6.3926,28000.0
2007-12-05 12:50:00,8.22,8.22,8.18,8.18,77600.0,6.3926,6.3926,6.3615,6.3615,77600.0
2007-12-05 12:55:00,8.18,8.19,8.17,8.19,118000.0,6.3615,6.3693,6.3537,6.3693,118000.0
2007-12-05 13:00:00,8.19,8.2,8.19,8.2,87600.0,6.3693,6.3771,6.3693,6.3771,87600.0
2007-12-05 13:05:00,8.2,8.2,8.18,8.18,72800.0,6.3771,6.3771,6.3615,6.3615,72800.0
2007-12-05 13:10:00,8.18,8.19,8.17,8.18,90800.0,6.3615,6.3693,6.3537,6.3615,90800.0
2007-12-05 13:15:00,8.19,8.19,8.17,8.17,56800.0,6.3693,6.3693,6.3537,6.3537,56800.0
2007-12-05 13:20:00,8.17,8.18,8.16,8.17,71600.0,6.3537,6.3615,6.346,6.3537,71600.0
2007-12-05 13:25:00,8.18,8.19,8.18,8.19,40400.0,6.3615,6.3693,6.3615,6.3693,40400.0
2007-12-05 13:30:00,8.19,8.2,8.18,8.19,40000.0,6.3693,6.3771,6.3615,6.3693,40000.0
2007-12-05 13:35:00,8.2,8.2,8.19,8.19,35200.0,6.3771,6.3771,6.3693,6.3693,35200.0
2007-12-05 13:40:00,8.19,8.19,8.18,8.19,32400.0,6.3693,6.3693,6.3615,6.3693,32400.0
2007-12-05 13:45:00,8.19,8.21,8.18,8.21,96400.0,6.3693,6.3848,6.3615,6.3848,96400.0
2007-12-05 13:50:00,8.21,8.22,8.21,8.21,33600.0,6.3848,6.3926,6.3848,6.3848,33600.0
2007-12-05 13:55:00,8.21,8.22,8.21,8.21,101600.0,6.3848,6.3926,6.3848,6.3848,101600.0
2007-12-05 14:00:00,8.21,8.21,8.21,8.21,36000.0,6.3848,6.3848,6.3848,6.3848,36000.0
2007-12-05 14:05:00,8.21,8.22,8.2,8.21,65200.0,6.3848,6.3926,6.3771,6.3848,65200.0
2007-12-05 14:10:00,8.21,8.21,8.2,8.2,46400.0,6.3848,6.3848,6.3771,6.3771,46400.0
2007-12-05 14:15:00,8.2,8.22,8.19,8.21,53200.0,6.3771,6.3926,6.3693,6.3848,53200.0
2007-12-05 14:20:00,8.21,8.21,8.17,8.17,91600.0,6.3848,6.3848,6.3537,6.3537,91600.0
2007-12-05 14:25:00,8.18,8.18,8.17,8.18,60400.0,6.3615,6.3615,6.3537,6.3615,60400.0
2007-12-05 14:30:00,8.17,8.17,8.16,8.17,62400.0,6.3537,6.3537,6.346,6.3537,62400.0
2007-12-05 14:35:00,8.17,8.17,8.15,8.16,55600.0,6.3537,6.3537,6.3382,6.346,55600.0
2007-12-05 14:40:00,8.16,8.17,8.16,8.16,30800.0,6.346,6.3537,6.346,6.346,30800.0
2007-12-05 14:45:00,8.16,8.16,8.16,8.16,51600.0,6.346,6.346,6.346,6.346,51600.0
2007-12-05 14:50:00,8.16,8.16,8.13,8.13,122400.0,6.346,6.346,6.3226,6.3226,122400.0
2007-12-05 14:55:00,8.13,8.15,8.13,8.14,115200.0,6.3226,6.3382,6.3226,6.3304,115200.0
2007-12-05 15:00:00,8.14,8.14,8.13,8.13,98000.0,6.3304,6.3304,6.3226,6.3226,98000.0
2007-12-05 15:05:00,8.13,8.17,8.13,8.17,146800.0,6.3226,6.3537,6.3226,6.3537,146800.0
2007-12-05 15:10:00,8.17,8.19,8.17,8.18,139200.0,6.3537,6.3693,6.3537,6.3615,139200.0
2007-12-05 15:15:00,8.18,8.19,8.17,8.19,61600.0,6.3615,6.3693,6.3537,6.3693,61600.0
2007-12-05 15:20:00,8.19,8.2,8.18,8.19,123200.0,6.3693,6.3771,6.3615,6.3693,123200.0
2007-12-05 15:25:00,8.19,8.2,8.18,8.19,97200.0,6.3693,6.3771,6.3615,6.3693,97200.0
2007-12-05 15:30:00,8.19,8.2,8.19,8.2,138000.0,6.3693,6.3771,6.3693,6.3771,138000.0
2007-12-05 15:35:00,8.2,8.22,8.2,8.22,96800.0,6.3771,6.3926,6.3771,6.3926,96800.0
2007-12-05 15:40:00,8.21,8.25,8.21,8.24,187200.0,6.3848,6.416,6.3848,6.4082,187200.0
2007-12-05 15:45:00,8.24,8.25,8.22,8.24,184000.0,6.4082,6.416,6.3926,6.4082,184000.0
2007-12-05 15:50:00,8.24,8.24,8.23,8.24,181600.0,6.4082,6.4082,6.4004,6.4082,181600.0
2007-12-05 15:55:00,8.24,8.25,8.23,8.23,322400.0,6.4082,6.416,6.4004,6.4004,322400.0
2007-12-06 09:30:00,8.18,8.24,8.14,8.19,80000.0,6.3615,6.4082,6.3304,6.3693,80000.0
2007-12-06 09:35:00,8.19,8.21,8.19,8.19,65200.0,6.3693,6.3848,6.3693,6.3693,65200.0
2007-12-06 09:40:00,8.2,8.21,8.19,8.2,28800.0,6.3771,6.3848,6.3693,6.3771,28800.0
2007-12-06 09:45:00,8.21,8.23,8.2,8.23,31200.0,6.3848,6.4004,6.3771,6.4004,31200.0
2007-12-06 09:50:00,8.23,8.25,8.22,8.24,24400.0,6.4004,6.416,6.3926,6.4082,24400.0
2007-12-06 09:55:00,8.24,8.25,8.24,8.24,22400.0,6.4082,6.416,6.4082,6.4082,22400.0
2007-12-06 10:00:00,8.24,8.25,8.23,8.25,37200.0,6.4082,6.416,6.4004,6.416,37200.0
2007-12-06 10:05:00,8.25,8.25,8.23,8.24,47600.0,6.416,6.416,6.4004,6.4082,47600.0
2007-12-06 10:10:00,8.24,8.25,8.23,8.24,43600.0,6.4082,6.416,6.4004,6.4082,43600.0
2007-12-06 10:15:00,8.24,8.24,8.22,8.22,25600.0,6.4082,6.4082,6.3926,6.3926,25600.0
2007-12-06 10:20:00,8.22,8.23,8.21,8.21,23200.0,6.3926,6.4004,6.3848,6.3848,23200.0
2007-12-06 10:25:00,8.21,8.22,8.2,8.22,40800.0,6.3848,6.3926,6.3771,6.3926,40800.0
2007-12-06 10:30:00,8.23,8.24,8.21,8.23,75200.0,6.4004,6.4082,6.3848,6.4004,75200.0
2007-12-06 10:35:00,8.23,8.24,8.23,8.24,99600.0,6.4004,6.4082,6.4004,6.4082,99600.0
2007-12-06 10:40:00,8.24,8.25,8.22,8.23,72000.0,6.4082,6.416,6.3926,6.4004,72000.0
2007-12-06 10:45:00,8.23,8.25,8.23,8.24,28000.0,6.4004,6.416,6.4004,6.4082,28000.0
2007-12-06 10:50:00,8.24,8.24,8.23,8.24,29600.0,6.4082,6.4082,6.4004,6.4082,29600.0
2007-12-06 10:55:00,8.24,8.25,8.23,8.25,63600.0,6.4082,6.416,6.4004,6.416,63600.0
2007-12-06 11:00:00,8.25,8.25,8.24,8.25,88000.0,6.416,6.416,6.4082,6.416,88000.0
2007-12-06 11:05:00,8.25,8.25,8.24,8.25,31600.0,6.416,6.416,6.4082,6.416,31600.0
2007-12-06 11:10:00,8.25,8.25,8.24,8.25,32800.0,6.416,6.416,6.4082,6.416,32800.0
2007-12-06 11:15:00,8.25,8.26,8.24,8.24,54800.0,6.416,6.4237,6.4082,6.4082,54800.0
2007-12-06 11:20:00,8.25,8.26,8.24,8.25,72800.0,6.416,6.4237,6.4082,6.416,72800.0
2007-12-06 11:25:00,8.25,8.25,8.24,8.25,35600.0,6.416,6.416,6.4082,6.416,35600.0
2007-12-06 11:30:00,8.26,8.26,8.24,8.24,28000.0,6.4237,6.4237,6.4082,6.4082,28000.0
2007-12-06 11:35:00,8.25,8.25,8.24,8.24,12400.0,6.416,6.416,6.4082,6.4082,12400.0
2007-12-06 11:40:00,8.25,8.25,8.24,8.24,42400.0,6.416,6.416,6.4082,6.4082,42400.0
2007-12-06 11:45:00,8.24,8.25,8.24,8.24,29600.0,6.4082,6.416,6.4082,6.4082,29600.0
2007-12-06 11:50:00,8.24,8.25,8.24,8.25,74800.0,6.4082,6.416,6.4082,6.416,74800.0
2007-12-06 11:55:00,8.25,8.26,8.25,8.26,42800.0,6.416,6.4237,6.416,6.4237,42800.0
2007-12-06 12:00:00,8.25,8.26,8.24,8.25,34800.0,6.416,6.4237,6.4082,6.416,34800.0
2007-12-06 12:05:00,8.25,8.25,8.24,8.24,48000.0,6.416,6.416,6.4082,6.4082,48000.0
2007-12-06 12:10:00,8.24,8.26,8.24,8.25,70400.0,6.4082,6.4237,6.4082,6.416,70400.0
2007-12-06 12:15:00,8.25,8.25,8.24,8.25,12400.0,6.416,6.416,6.4082,6.416,12400.0
2007-12-06 12:20:00,8.25,8.25,8.25,8.25,6400.0,6.416,6.416,6.416,6.416,6400.0
2007-12-06 12:25:00,8.25,8.25,8.24,8.25,26000.0,6.416,6.416,6.4082,6.416,26000.0
2007-12-06 12:30:00,8.25,8.25,8.24,8.25,68000.0,6.416,6.416,6.4082,6.416,68000.0
2007-12-06 12:35:00,8.25,8.26,8.25,8.25,42400.0,6.416,6.4237,6.416,6.416,42400.0
2007-12-06 12:40:00,8.25,8.26,8.25,8.25,61600.0,6.416,6.4237,6.416,6.416,61600.0
2007-12-06 12:45:00,8.25,8.25,8.24,8.24,42800.0,6.416,6.416,6.4082,6.4082,42800.0
2007-12-06 12:50:00,8.25,8.25,8.24,8.25,43200.0,6.416,6.416,6.4082,6.416,43200.0
2007-12-06 12:55:00,8.25,8.25,8.25,8.25,36000.0,6.416,6.416,6.416,6.416,36000.0
2007-12-06 13:00:00,8.25,8.26,8.25,8.26,59600.0,6.416,6.4237,6.416,6.4237,59600.0
2007-12-06 13:05:00,8.26,8.26,8.25,8.26,28800.0,6.4237,6.4237,6.416,6.4237,28800.0
2007-12-06 13:10:00,8.25,8.25,8.25,8.25,57200.0,6.416,6.416,6.416,6.416,57200.0
2007-12-06 13:15:00,8.25,8.25,8.25,8.25,52400.0,6.416,6.416,6.416,6.416,52400.0
2007-12-06 13:20:00,8.25,8.26,8.25,8.26,53200.0,6.416,6.4237,6.416,6.4237,53200.0
2007-12-06 13:25:00,8.25,8.26,8.25,8.25,38000.0,6.416,6.4237,6.416,6.416,38000.0
2007-12-06 13:30:00,8.26,8.26,8.24,8.24,65600.0,6.4237,6.4237,6.4082,6.4082,65600.0
2007-12-06 13:35:00,8.24,8.25,8.24,8.25,24400.0,6.4082,6.416,6.4082,6.416,24400.0
2007-12-06 13:40:00,8.24,8.25,8.24,8.25,33600.0,6.4082,6.416,6.4082,6.416,33600.0
2007-12-06 13:45:00,8.25,8.25,8.24,8.25,43600.0,6.416,6.416,6.4082,6.416,43600.0
2007-12-06 13:50:00,8.25,8.25,8.24,8.25,30800.0,6.416,6.416,6.4082,6.416,30800.0
2007-12-06 13:55:00,8.25,8.25,8.23,8.24,100400.0,6.416,6.416,6.4004,6.4082,100400.0
2007-12-06 14:00:00,8.24,8.25,8.24,8.25,68000.0,6.4082,6.416,6.4082,6.416,68000.0
2007-12-06 14:05:00,8.25,8.26,8.25,8.26,64800.0,6.416,6.4237,6.416,6.4237,64800.0
2007-12-06 14:10:00,8.26,8.26,8.26,8.26,47200.0,6.4237,6.4237,6.4237,6.4237,47200.0
2007-12-06 14:15:00,8.26,8.27,8.26,8.27,40800.0,6.4237,6.4315,6.4237,6.4315,40800.0
2007-12-06 14:20:00,8.27,8.28,8.27,8.27,75200.0,6.4315,6.4393,6.4315,6.4315,75200.0
2007-12-06 14:25:00,8.27,8.27,8.26,8.26,71600.0,6.4315,6.4315,6.4237,6.4237,71600.0
2007-12-06 14:30:00,8.26,8.26,8.26,8.26,68800.0,6.4237,6.4237,6.4237,6.4237,68800.0
2007-12-06 14:35:00,8.26,8.27,8.26,8.27,95200.0,6.4237,6.4315,6.4237,6.4315,95200.0
2007-12-06 14:40:00,8.27,8.29,8.27,8.29,70800.0,6.4315,6.4471,6.4315,6.4471,70800.0
2007-12-06 14:45:00,8.29,8.29,8.28,8.29,63600.0,6.4471,6.4471,6.4393,6.4471,63600.0
2007-12-06 14:50:00,8.29,8.3,8.29,8.29,63600.0,6.4471,6.4548,6.4471,6.4471,63600.0
2007-12-06 14:55:00,8.29,8.3,8.28,8.29,62000.0,6.4471,6.4548,6.4393,6.4471,62000.0
2007-12-06 15:00:00,8.29,8.31,8.29,8.31,66400.0,6.4471,6.4626,6.4471,6.4626,66400.0
2007-12-06 15:05:00,8.3,8.31,8.3,8.3,85200.0,6.4548,6.4626,6.4548,6.4548,85200.0
2007-12-06 15:10:00,8.3,8.3,8.29,8.29,102000.0,6.4548,6.4548,6.4471,6.4471,102000.0
2007-12-06 15:15:00,8.3,8.3,8.29,8.3,97600.0,6.4548,6.4548,6.4471,6.4548,97600.0
2007-12-06 15:20:00,8.3,8.31,8.3,8.3,100800.0,6.4548,6.4626,6.4548,6.4548,100800.0
2007-12-06 15:25:00,8.3,8.32,8.3,8.32,87600.0,6.4548,6.4704,6.4548,6.4704,87600.0
2007-12-06 15:30:00,8.32,8.32,8.3,8.32,147200.0,6.4704,6.4704,6.4548,6.4704,147200.0
2007-12-06 15:35:00,8.32,8.33,8.31,8.32,100000.0,6.4704,6.4782,6.4626,6.4704,100000.0
2007-12-06 15:40:00,8.32,8.33,8.31,8.32,142000.0,6.4704,6.4782,6.4626,6.4704,142000.0
2007-12-06 15:45:00,8.32,8.36,8.32,8.36,279200.0,6.4704,6.5015,6.4704,6.5015,279200.0
2007-12-06 15:50:00,8.36,8.37,8.35,8.37,235600.0,6.5015,6.5093,6.4937,6.5093,235600.0
2007-12-06 15:55:00,8.37,8.37,8.35,8.36,228400.0,6.5093,6.5093,6.4937,6.5015,228400.0
2007-12-07 09:30:00,8.63,8.7,8.63,8.63,290800.0,6.7115,6.7659,6.7115,6.7115,290800.0
2007-12-07 09:35:00,8.63,8.68,8.63,8.65,240000.0,6.7115,6.7504,6.7115,6.727,240000.0
2007-12-07 09:40:00,8.65,8.74,8.65,8.74,182400.0,6.727,6.797,6.727,6.797,182400.0
2007-12-07 09:45:00,8.74,8.79,8.74,8.78,272000.0,6.797,6.8359,6.797,6.8281,272000.0
2007-12-07 09:50:00,8.78,8.81,8.77,8.8,270000.0,6.8281,6.8515,6.8204,6.8437,270000.0
2007-12-07 09:55:00,8.8,8.83,8.8,8.83,274400.0,6.8437,6.867,6.8437,6.867,274400.0
2007-12-07 10:00:00,8.83,8.87,8.83,8.85,202800.0,6.867,6.8981,6.867,6.8826,202800.0
2007-12-07 10:05:00,8.85,8.86,8.81,8.85,184800.0,6.8826,6.8903,6.8515,6.8826,184800.0
2007-12-07 10:10:00,8.85,8.87,8.83,8.87,210800.0,6.8826,6.8981,6.867,6.8981,210800.0
2007-12-07 10:15:00,8.87,8.9,8.85,8.87,227600.0,6.8981,6.9215,6.8826,6.8981,227600.0
2007-12-07 10:20:00,8.87,8.89,8.85,8.88,211200.0,6.8981,6.9137,6.8826,6.9059,211200.0
2007-12-07 10:25:00,8.89,8.9,8.87,8.88,190800.0,6.9137,6.9215,6.8981,6.9059,190800.0
2007-12-07 10:30:00,8.88,8.88,8.86,8.88,155200.0,6.9059,6.9059,6.8903,6.9059,155200.0
2007-12-07 10:35:00,8.87,8.88,8.86,8.88,133200.0,6.8981,6.9059,6.8903,6.9059,133200.0
2007-12-07 10:40:00,8.88,8.88,8.83,8.84,372800.0,6.9059,6.9059,6.867,6.8748,372800.0
2007-12-07 10:45:00,8.84,8.86,8.83,8.84,194400.0,6.8748,6.8903,6.867,6.8748,194400.0
2007-12-07 10:50:00,8.84,8.84,8.81,8.82,124400.0,6.8748,6.8748,6.8515,6.8592,124400.0
2007-12-07 10:55:00,8.82,8.84,8.81,8.84,99200.0,6.8592,6.8748,6.8515,6.8748,99200.0
2007-12-07 11:00:00,8.84,8.87,8.83,8.86,116000.0,6.8748,6.8981,6.867,6.8903,116000.0
2007-12-07 11:05:00,8.86,8.86,8.85,8.86,56400.0,6.8903,6.8903,6.8826,6.8903,56400.0
2007-12-07 11:10:00,8.86,8.86,8.85,8.85,67600.0,6.8903,6.8903,6.8826,6.8826,67600.0
2007-12-07 11:15:00,8.85,8.85,8.84,8.84,46400.0,6.8826,6.8826,6.8748,6.8748,46400.0
2007-12-07 11:20:00,8.84,8.84,8.82,8.82,73600.0,6.8748,6.8748,6.8592,6.8592,73600.0
2007-12-07 11:25:00,8.82,8.82,8.81,8.81,87600.0,6.8592,6.8592,6.8515,6.8515,87600.0
2007-12-07 11:30:00,8.81,8.82,8.81,8.82,68400.0,6.8515,6.8592,6.8515,6.8592,68400.0
2007-12-07 11:35:00,8.82,8.83,8.82,8.82,69200.0,6.8592,6.867,6.8592,6.8592,69200.0
2007-12-07 11:40:00,8.83,8.83,8.82,8.83,26000.0,6.867,6.867,6.8592,6.867,26000.0
2007-12-07 11:45:00,8.83,8.83,8.82,8.83,47600.0,6.867,6.867,6.8592,6.867,47600.0
2007-12-07 11:50:00,8.83,8.83,8.82,8.83,143200.0,6.867,6.867,6.8592,6.867,143200.0
2007-12-07 11:55:00,8.83,8.83,8.82,8.83,60400.0,6.867,6.867,6.8592,6.867,60400.0
2007-12-07 12:00:00,8.83,8.83,8.82,8.83,86000.0,6.867,6.867,6.8592,6.867,86000.0
2007-12-07 12:05:00,8.83,8.83,8.82,8.82,88400.0,6.867,6.867,6.8592,6.8592,88400.0
2007-12-07 12:10:00,8.82,8.83,8.82,8.82,80800.0,6.8592,6.867,6.8592,6.8592,80800.0
2007-12-07 12:15:00,8.82,8.83,8.82,8.83,60000.0,6.8592,6.867,6.8592,6.867,60000.0
2007-12-07 12:20:00,8.83,8.83,8.82,8.83,70400.0,6.867,6.867,6.8592,6.867,70400.0
2007-12-07 12:25:00,8.83,8.83,8.82,8.82,58000.0,6.867,6.867,6.8592,6.8592,58000.0
2007-12-07 12:30:00,8.82,8.82,8.81,8.82,61600.0,6.8592,6.8592,6.8515,6.8592,61600.0
2007-12-07 12:35:00,8.82,8.82,8.81,8.82,42000.0,6.8592,6.8592,6.8515,6.8592,42000.0
2007-12-07 12:40:00,8.82,8.82,8.81,8.81,113600.0,6.8592,6.8592,6.8515,6.8515,113600.0
2007-12-07 12:45:00,8.81,8.81,8.81,8.81,92800.0,6.8515,6.8515,6.8515,6.8515,92800.0
2007-12-07 12:50:00,8.81,8.81,8.8,8.8,155600.0,6.8515,6.8515,6.8437,6.8437,155600.0
2007-12-07 12:55:00,8.8,8.8,8.8,8.8,62800.0,6.8437,6.8437,6.8437,6.8437,62800.0
2007-12-07 13:00:00,8.8,8.8,8.8,8.8,74000.0,6.8437,6.8437,6.8437,6.8437,74000.0
2007-12-07 13:05:00,8.8,8.81,8.8,8.81,85600.0,6.8437,6.8515,6.8437,6.8515,85600.0
2007-12-07 13:10:00,8.81,8.81,8.8,8.8,22400.0,6.8515,6.8515,6.8437,6.8437,22400.0
2007-12-07 13:15:00,8.8,8.8,8.78,8.8,170800.0,6.8437,6.8437,6.8281,6.8437,170800.0
2007-12-07 13:20:00,8.8,8.81,8.79,8.79,119600.0,6.8437,6.8515,6.8359,6.8359,119600.0
2007-12-07 13:25:00,8.79,8.81,8.78,8.81,122800.0,6.8359,6.8515,6.8281,6.8515,122800.0
2007-12-07 13:30:00,8.81,8.81,8.79,8.8,41200.0,6.8515,6.8515,6.8359,6.8437,41200.0
2007-12-07 13:35:00,8.79,8.8,8.78,8.78,40800.0,6.8359,6.8437,6.8281,6.8281,40800.0
2007-12-07 13:40:00,8.78,8.78,8.77,8.77,69600.0,6.8281,6.8281,6.8204,6.8204,69600.0
2007-12-07 13:45:00,8.77,8.77,8.77,8.77,58400.0,6.8204,6.8204,6.8204,6.8204,58400.0
2007-12-07 13:50:00,8.76,8.78,8.76,8.78,63200.0,6.8126,6.8281,6.8126,6.8281,63200.0
2007-12-07 13:55:00,8.78,8.78,8.77,8.77,23600.0,6.8281,6.8281,6.8204,6.8204,23600.0
2007-12-07 14:00:00,8.77,8.78,8.77,8.78,61600.0,6.8204,6.8281,6.8204,6.8281,61600.0
2007-12-07 14:05:00,8.78,8.79,8.77,8.78,91200.0,6.8281,6.8359,6.8204,6.8281,91200.0
2007-12-07 14:10:00,8.79,8.79,8.77,8.78,88000.0,6.8359,6.8359,6.8204,6.8281,88000.0
2007-12-07 14:15:00,8.78,8.78,8.76,8.77,191600.0,6.8281,6.8281,6.8126,6.8204,191600.0
2007-12-07 14:20:00,8.77,8.78,8.76,8.78,126000.0,6.8204,6.8281,6.8126,6.8281,126000.0
2007-12-07 14:25:00,8.78,8.78,8.77,8.78,36000.0,6.8281,6.8281,6.8204,6.8281,36000.0
2007-12-07 14:30:00,8.78,8.79,8.76,8.78,225600.0,6.8281,6.8359,6.8126,6.8281,225600.0
2007-12-07 14:35:00,8.78,8.78,8.76,8.76,129600.0,6.8281,6.8281,6.8126,6.8126,129600.0
2007-12-07 14:40:00,8.76,8.76,8.75,8.75,59200.0,6.8126,6.8126,6.8048,6.8048,59200.0
2007-12-07 14:45:00,8.75,8.75,8.73,8.73,149600.0,6.8048,6.8048,6.7892,6.7892,149600.0
2007-12-07 14:50:00,8.73,8.74,8.72,8.72,95200.0,6.7892,6.797,6.7815,6.7815,95200.0
2007-12-07 14:55:00,8.72,8.73,8.71,8.72,134000.0,6.7815,6.7892,6.7737,6.7815,134000.0
2007-12-07 15:00:00,8.72,8.72,8.71,8.71,159600.0,6.7815,6.7815,6.7737,6.7737,159600.0
2007-12-07 15:05:00,8.71,8.72,8.71,8.71,163200.0,6.7737,6.7815,6.7737,6.7737,163200.0
2007-12-07 15:10:00,8.71,8.72,8.71,8.72,142000.0,6.7737,6.7815,6.7737,6.7815,142000.0
2007-12-07 15:15:00,8.72,8.73,8.72,8.72,89600.0,6.7815,6.7892,6.7815,6.7815,89600.0
2007-12-07 15:20:00,8.72,8.74,8.72,8.73,99600.0,6.7815,6.797,6.7815,6.7892,99600.0
2007-12-07 15:25:00,8.73,8.73,8.71,8.71,98400.0,6.7892,6.7892,6.7737,6.7737,98400.0
2007-12-07 15:30:00,8.71,8.72,8.69,8.69,225200.0,6.7737,6.7815,6.7581,6.7581,225200.0
2007-12-07 15:35:00,8.7,8.7,8.69,8.7,46400.0,6.7659,6.7659,6.7581,6.7659,46400.0
2007-12-07 15:40:00,8.7,8.7,8.69,8.7,149600.0,6.7659,6.7659,6.7581,6.7659,149600.0
2007-12-07 15:45:00,8.7,8.72,8.68,8.68,260800.0,6.7659,6.7815,6.7504,6.7504,260800.0
2007-12-07 15:50:00,8.69,8.69,8.65,8.66,290000.0,6.7581,6.7581,6.727,6.7348,290000.0
2007-12-07 15:55:00,8.66,8.7,8.66,8.69,338000.0,6.7348,6.7659,6.7348,6.7581,338000.0
2007-12-10 09:30:00,8.67,8.73,8.65,8.72,54000.0,6.7426,6.7892,6.727,6.7815,54000.0
2007-12-10 09:35:00,8.72,8.72,8.68,8.68,11600.0,6.7815,6.7815,6.7504,6.7504,11600.0
2007-12-10 09:40:00,8.67,8.67,8.65,8.66,33600.0,6.7426,6.7426,6.727,6.7348,33600.0
2007-12-10 09:45:00,8.66,8.68,8.66,8.66,38000.0,6.7348,6.7504,6.7348,6.7348,38000.0
2007-12-10 09:50:00,8.66,8.67,8.66,8.67,24000.0,6.7348,6.7426,6.7348,6.7426,24000.0
2007-12-10 09:55:00,8.67,8.71,8.67,8.71,32400.0,6.7426,6.7737,6.7426,6.7737,32400.0
2007-12-10 10:00:00,8.71,8.72,8.7,8.71,28000.0,6.7737,6.7815,6.7659,6.7737,28000.0
2007-12-10 10:05:00,8.72,8.74,8.72,8.74,46800.0,6.7815,6.797,6.7815,6.797,46800.0
2007-12-10 10:10:00,8.74,8.74,8.73,8.74,55600.0,6.797,6.797,6.7892,6.797,55600.0
2007-12-10 10:15:00,8.73,8.76,8.73,8.74,63200.0,6.7892,6.8126,6.7892,6.797,63200.0
2007-12-10 10:20:00,8.74,8.75,8.73,8.74,38800.0,6.797,6.8048,6.7892,6.797,38800.0
2007-12-10 10:25:00,8.75,8.75,8.73,8.74,24000.0,6.8048,6.8048,6.7892,6.797,24000.0
2007-12-10 10:30:00,8.74,8.74,8.73,8.73,27600.0,6.797,6.797,6.7892,6.7892,27600.0
2007-12-10 10:35:00,8.73,8.73,8.72,8.72,17200.0,6.7892,6.7892,6.7815,6.7815,17200.0
2007-12-10 10:40:00,8.72,8.74,8.72,8.74,40800.0,6.7815,6.797,6.7815,6.797,40800.0
2007-12-10 10:45:00,8.74,8.74,8.74,8.74,30400.0,6.797,6.797,6.797,6.797,30400.0
2007-12-10 10:50:00,8.74,8.75,8.74,8.75,55200.0,6.797,6.8048,6.797,6.8048,55200.0
2007-12-10 10:55:00,8.75,8.76,8.74,8.76,71600.0,6.8048,6.8126,6.797,6.8126,71600.0
2007-12-10 11:00:00,8.76,8.76,8.75,8.75,46000.0,6.8126,6.8126,6.8048,6.8048,46000.0
2007-12-10 11:05:00,8.75,8.76,8.74,8.74,43200.0,6.8048,6.8126,6.797,6.797,43200.0
2007-12-10 11:10:00,8.75,8.75,8.74,8.75,23200.0,6.8048,6.8048,6.797,6.8048,23200.0
2007-12-10 11:15:00,8.75,8.75,8.75,8.75,24400.0,6.8048,6.8048,6.8048,6.8048,24400.0
2007-12-10 11:20:00,8.75,8.75,8.74,8.75,13200.0,6.8048,6.8048,6.797,6.8048,13200.0
2007-12-10 11:25:00,8.74,8.75,8.74,8.75,18400.0,6.797,6.8048,6.797,6.8048,18400.0
2007-12-10 11:30:00,8.75,8.75,8.74,8.75,37600.0,6.8048,6.8048,6.797,6.8048,37600.0
2007-12-10 11:35:00,8.75,8.75,8.74,8.75,61600.0,6.8048,6.8048,6.797,6.8048,61600.0
2007-12-10 11:40:00,8.75,8.75,8.74,8.74,55200.0,6.8048,6.8048,6.797,6.797,55200.0
2007-12-10 11:45:00,8.74,8.74,8.73,8.74,32800.0,6.797,6.797,6.7892,6.797,32800.0
2007-12-10 11:50:00,8.74,8.74,8.74,8.74,13200.0,6.797,6.797,6.797,6.797,13200.0
2007-12-10 11:55:00,8.74,8.74,8.73,8.73,32800.0,6.797,6.797,6.7892,6.7892,32800.0
2007-12-10 12:00:00,8.73,8.73,8.72,8.72,43200.0,6.7892,6.7892,6.7815,6.7815,43200.0
2007-12-10 12:05:00,8.72,8.72,8.71,8.72,150800.0,6.7815,6.7815,6.7737,6.7815,150800.0
2007-12-10 12:10:00,8.73,8.73,8.72,8.72,5600.0,6.7892,6.7892,6.7815,6.7815,5600.0
2007-12-10 12:15:00,8.73,8.73,8.73,8.73,16800.0,6.7892,6.7892,6.7892,6.7892,16800.0
2007-12-10 12:20:00,8.73,8.74,8.73,8.74,22800.0,6.7892,6.797,6.7892,6.797,22800.0
2007-12-10 12:25:00,8.74,8.74,8.74,8.74,26400.0,6.797,6.797,6.797,6.797,26400.0
2007-12-10 12:30:00,8.74,8.74,8.72,8.72,20000.0,6.797,6.797,6.7815,6.7815,20000.0
2007-12-10 12:35:00,8.72,8.72,8.72,8.72,13600.0,6.7815,6.7815,6.7815,6.7815,13600.0
2007-12-10 12:40:00,8.72,8.72,8.71,8.72,47200.0,6.7815,6.7815,6.7737,6.7815,47200.0
2007-12-10 12:45:00,8.72,8.72,8.72,8.72,13200.0,6.7815,6.7815,6.7815,6.7815,13200.0
2007-12-10 12:50:00,8.72,8.72,8.71,8.71,15200.0,6.7815,6.7815,6.7737,6.7737,15200.0
2007-12-10 12:55:00,8.71,8.72,8.71,8.71,22400.0,6.7737,6.7815,6.7737,6.7737,22400.0
2007-12-10 13:00:00,8.71,8.71,8.71,8.71,12400.0,6.7737,6.7737,6.7737,6.7737,12400.0
2007-12-10 13:05:00,8.71,8.72,8.71,8.72,44400.0,6.7737,6.7815,6.7737,6.7815,44400.0
2007-12-10 13:10:00,8.72,8.72,8.72,8.72,14000.0,6.7815,6.7815,6.7815,6.7815,14000.0
2007-12-10 13:15:00,8.72,8.74,8.72,8.74,24400.0,6.7815,6.797,6.7815,6.797,24400.0
2007-12-10 13:20:00,8.74,8.74,8.72,8.72,33200.0,6.797,6.797,6.7815,6.7815,33200.0
2007-12-10 13:25:00,8.73,8.73,8.72,8.72,16000.0,6.7892,6.7892,6.7815,6.7815,16000.0
2007-12-10 13:30:00,8.72,8.72,8.71,8.72,9600.0,6.7815,6.7815,6.7737,6.7815,9600.0
2007-12-10 13:35:00,8.72,8.72,8.72,8.72,6800.0,6.7815,6.7815,6.7815,6.7815,6800.0
2007-12-10 13:40:00,8.72,8.72,8.71,8.72,16400.0,6.7815,6.7815,6.7737,6.7815,16400.0
2007-12-10 13:45:00,8.71,8.71,8.7,8.7,26400.0,6.7737,6.7737,6.7659,6.7659,26400.0
2007-12-10 13:50:00,8.7,8.7,8.69,8.69,38400.0,6.7659,6.7659,6.7581,6.7581,38400.0
2007-12-10 13:55:00,8.69,8.7,8.68,8.69,134000.0,6.7581,6.7659,6.7504,6.7581,134000.0
2007-12-10 14:00:00,8.69,8.69,8.68,8.69,27200.0,6.7581,6.7581,6.7504,6.7581,27200.0
2007-12-10 14:05:00,8.69,8.71,8.69,8.71,26000.0,6.7581,6.7737,6.7581,6.7737,26000.0
2007-12-10 14:10:00,8.7,8.7,8.69,8.69,24000.0,6.7659,6.7659,6.7581,6.7581,24000.0
2007-12-10 14:15:00,8.69,8.71,8.69,8.71,17600.0,6.7581,6.7737,6.7581,6.7737,17600.0
2007-12-10 14:20:00,8.71,8.71,8.7,8.7,44800.0,6.7737,6.7737,6.7659,6.7659,44800.0
2007-12-10 14:25:00,8.7,8.7,8.7,8.7,25600.0,6.7659,6.7659,6.7659,6.7659,25600.0
2007-12-10 14:30:00,8.7,8.7,8.7,8.7,16000.0,6.7659,6.7659,6.7659,6.7659,16000.0
2007-12-10 14:35:00,8.7,8.7,8.69,8.69,16400.0,6.7659,6.7659,6.7581,6.7581,16400.0
2007-12-10 14:40:00,8.69,8.69,8.69,8.69,16800.0,6.7581,6.7581,6.7581,6.7581,16800.0
2007-12-10 14:45:00,8.69,8.7,8.69,8.7,27600.0,6.7581,6.7659,6.7581,6.7659,27600.0
2007-12-10 14:50:00,8.7,8.7,8.68,8.68,44000.0,6.7659,6.7659,6.7504,6.7504,44000.0
2007-12-10 14:55:00,8.68,8.68,8.66,8.68,62000.0,6.7504,6.7504,6.7348,6.7504,62000.0
2007-12-10 15:00:00,8.68,8.68,8.67,8.68,36000.0,6.7504,6.7504,6.7426,6.7504,36000.0
2007-12-10 15:05:00,8.68,8.69,8.67,8.68,43600.0,6.7504,6.7581,6.7426,6.7504,43600.0
2007-12-10 15:10:00,8.68,8.68,8.67,8.68,39600.0,6.7504,6.7504,6.7426,6.7504,39600.0
2007-12-10 15:15:00,8.68,8.68,8.67,8.67,32000.0,6.7504,6.7504,6.7426,6.7426,32000.0
2007-12-10 15:20:00,8.68,8.68,8.67,8.68,46400.0,6.7504,6.7504,6.7426,6.7504,46400.0
2007-12-10 15:25:00,8.68,8.69,8.68,8.68,58800.0,6.7504,6.7581,6.7504,6.7504,58800.0
2007-12-10 15:30:00,8.69,8.69,8.67,8.67,84000.0,6.7581,6.7581,6.7426,6.7426,84000.0
2007-12-10 15:35:00,8.67,8.68,8.67,8.67,65200.0,6.7426,6.7504,6.7426,6.7426,65200.0
2007-12-10 15:40:00,8.67,8.67,8.66,8.67,99200.0,6.7426,6.7426,6.7348,6.7426,99200.0
2007-12-10 15:45:00,8.67,8.67,8.67,8.67,56800.0,6.7426,6.7426,6.7426,6.7426,56800.0
2007-12-10 15:50:00,8.67,8.68,8.67,8.68,107200.0,6.7426,6.7504,6.7426,6.7504,107200.0
2007-12-10 15:55:00,8.68,8.69,8.68,8.68,166000.0,6.7504,6.7581,6.7504,6.7504,166000.0
2007-12-11 09:30:00,8.65,8.71,8.65,8.69,75200.0,6.727,6.7737,6.727,6.7581,75200.0
2007-12-11 09:35:00,8.69,8.71,8.68,8.71,26000.0,6.7581,6.7737,6.7504,6.7737,26000.0
2007-12-11 09:40:00,8.7,8.72,8.7,8.71,31200.0,6.7659,6.7815,6.7659,6.7737,31200.0
2007-12-11 09:45:00,8.71,8.72,8.71,8.71,75200.0,6.7737,6.7815,6.7737,6.7737,75200.0
2007-12-11 09:50:00,8.71,8.71,8.7,8.7,20000.0,6.7737,6.7737,6.7659,6.7659,20000.0
2007-12-11 09:55:00,8.7,8.7,8.69,8.69,21200.0,6.7659,6.7659,6.7581,6.7581,21200.0
2007-12-11 10:00:00,8.69,8.7,8.68,8.69,34000.0,6.7581,6.7659,6.7504,6.7581,34000.0
2007-12-11 10:05:00,8.69,8.7,8.68,8.7,31200.0,6.7581,6.7659,6.7504,6.7659,31200.0
2007-12-11 10:10:00,8.7,8.7,8.68,8.68,30400.0,6.7659,6.7659,6.7504,6.7504,30400.0
2007-12-11 10:15:00,8.69,8.69,8.68,8.68,25200.0,6.7581,6.7581,6.7504,6.7504,25200.0
2007-12-11 10:20:00,8.68,8.69,8.68,8.69,16800.0,6.7504,6.7581,6.7504,6.7581,16800.0
2007-12-11 10:25:00,8.69,8.69,8.68,8.69,34800.0,6.7581,6.7581,6.7504,6.7581,34800.0
2007-12-11 10:30:00,8.69,8.69,8.68,8.68,23200.0,6.7581,6.7581,6.7504,6.7504,23200.0
2007-12-11 10:35:00,8.69,8.7,8.68,8.7,42000.0,6.7581,6.7659,6.7504,6.7659,42000.0
2007-12-11 10:40:00,8.69,8.7,8.69,8.69,41600.0,6.7581,6.7659,6.7581,6.7581,41600.0
2007-12-11 10:45:00,8.69,8.69,8.68,8.68,42400.0,6.7581,6.7581,6.7504,6.7504,42400.0
2007-12-11 10:50:00,8.68,8.69,8.68,8.68,18000.0,6.7504,6.7581,6.7504,6.7504,18000.0
2007-12-11 10:55:00,8.69,8.69,8.68,8.68,21600.0,6.7581,6.7581,6.7504,6.7504,21600.0
2007-12-11 11:00:00,8.68,8.69,8.67,8.68,56000.0,6.7504,6.7581,6.7426,6.7504,56000.0
2007-12-11 11:05:00,8.68,8.69,8.68,8.69,11200.0,6.7504,6.7581,6.7504,6.7581,11200.0
2007-12-11 11:10:00,8.69,8.69,8.68,8.68,31600.0,6.7581,6.7581,6.7504,6.7504,31600.0
2007-12-11 11:15:00,8.68,8.68,8.68,8.68,14000.0,6.7504,6.7504,6.7504,6.7504,14000.0
2007-12-11 11:20:00,8.68,8.68,8.67,8.67,7600.0,6.7504,6.7504,6.7426,6.7426,7600.0
2007-12-11 11:25:00,8.67,8.67,8.67,8.67,14800.0,6.7426,6.7426,6.7426,6.7426,14800.0
2007-12-11 11:30:00,8.67,8.67,8.66,8.66,18400.0,6.7426,6.7426,6.7348,6.7348,18400.0
2007-12-11 11:35:00,8.66,8.66,8.65,8.65,32000.0,6.7348,6.7348,6.727,6.727,32000.0
2007-12-11 11:40:00,8.65,8.65,8.63,8.63,76000.0,6.727,6.727,6.7115,6.7115,76000.0
2007-12-11 11:45:00,8.63,8.64,8.63,8.63,22400.0,6.7115,6.7193,6.7115,6.7115,22400.0
2007-12-11 11:50:00,8.63,8.63,8.63,8.63,20800.0,6.7115,6.7115,6.7115,6.7115,20800.0
2007-12-11 11:55:00,8.63,8.63,8.63,8.63,18400.0,6.7115,6.7115,6.7115,6.7115,18400.0
2007-12-11 12:00:00,8.63,8.63,8.62,8.62,13200.0,6.7115,6.7115,6.7037,6.7037,13200.0
2007-12-11 12:05:00,8.62,8.62,8.61,8.61,86000.0,6.7037,6.7037,6.6959,6.6959,86000.0
2007-12-11 12:10:00,8.61,8.61,8.6,8.6,17600.0,6.6959,6.6959,6.6881,6.6881,17600.0
2007-12-11 12:15:00,8.61,8.61,8.6,8.6,22400.0,6.6959,6.6959,6.6881,6.6881,22400.0
2007-12-11 12:20:00,8.6,8.61,8.6,8.6,71600.0,6.6881,6.6959,6.6881,6.6881,71600.0
2007-12-11 12:25:00,8.6,8.6,8.59,8.6,24000.0,6.6881,6.6881,6.6804,6.6881,24000.0
2007-12-11 12:30:00,8.6,8.6,8.6,8.6,20800.0,6.6881,6.6881,6.6881,6.6881,20800.0
2007-12-11 12:35:00,8.6,8.6,8.6,8.6,39600.0,6.6881,6.6881,6.6881,6.6881,39600.0
2007-12-11 12:40:00,8.6,8.6,8.59,8.6,54400.0,6.6881,6.6881,6.6804,6.6881,54400.0
2007-12-11 12:45:00,8.6,8.6,8.59,8.59,71200.0,6.6881,6.6881,6.6804,6.6804,71200.0
2007-12-11 12:50:00,8.59,8.59,8.58,8.58,37600.0,6.6804,6.6804,6.6726,6.6726,37600.0
2007-12-11 12:55:00,8.58,8.59,8.58,8.59,48000.0,6.6726,6.6804,6.6726,6.6804,48000.0
2007-12-11 13:00:00,8.59,8.6,8.58,8.58,32400.0,6.6804,6.6881,6.6726,6.6726,32400.0
2007-12-11 13:05:00,8.58,8.59,8.58,8.59,15600.0,6.6726,6.6804,6.6726,6.6804,15600.0
2007-12-11 13:10:00,8.59,8.6,8.58,8.59,139200.0,6.6804,6.6881,6.6726,6.6804,139200.0
2007-12-11 13:15:00,8.59,8.6,8.58,8.6,86000.0,6.6804,6.6881,6.6726,6.6881,86000.0
2007-12-11 13:20:00,8.6,8.62,8.6,8.62,77600.0,6.6881,6.7037,6.6881,6.7037,77600.0
2007-12-11 13:25:00,8.62,8.62,8.61,8.61,35200.0,6.7037,6.7037,6.6959,6.6959,35200.0
2007-12-11 13:30:00,8.62,8.62,8.61,8.61,23600.0,6.7037,6.7037,6.6959,6.6959,23600.0
2007-12-11 13:35:00,8.62,8.63,8.61,8.62,99200.0,6.7037,6.7115,6.6959,6.7037,99200.0
2007-12-11 13:40:00,8.61,8.63,8.61,8.63,74400.0,6.6959,6.7115,6.6959,6.7115,74400.0
2007-12-11 13:45:00,8.63,8.63,8.62,8.62,53200.0,6.7115,6.7115,6.7037,6.7037,53200.0
2007-12-11 13:50:00,8.62,8.62,8.61,8.62,26800.0,6.7037,6.7037,6.6959,6.7037,26800.0
2007-12-11 13:55:00,8.62,8.63,8.62,8.63,36800.0,6.7037,6.7115,6.7037,6.7115,36800.0
2007-12-11 14:00:00,8.63,8.63,8.62,8.63,32000.0,6.7115,6.7115,6.7037,6.7115,32000.0
2007-12-11 14:05:00,8.63,8.63,8.62,8.62,24400.0,6.7115,6.7115,6.7037,6.7037,24400.0
2007-12-11 14:10:00,8.62,8.63,8.61,8.62,84000.0,6.7037,6.7115,6.6959,6.7037,84000.0
2007-12-11 14:15:00,8.62,8.63,8.51,8.55,331600.0,6.7037,6.7115,6.6182,6.6493,331600.0
2007-12-11 14:20:00,8.55,8.55,8.5,8.54,132400.0,6.6493,6.6493,6.6104,6.6415,132400.0
2007-12-11 14:25:00,8.54,8.54,8.5,8.52,130000.0,6.6415,6.6415,6.6104,6.6259,130000.0
2007-12-11 14:30:00,8.52,8.53,8.49,8.5,84000.0,6.6259,6.6337,6.6026,6.6104,84000.0
2007-12-11 14:35:00,8.49,8.49,8.47,8.48,129200.0,6.6026,6.6026,6.587,6.5948,129200.0
2007-12-11 14:40:00,8.48,8.49,8.45,8.47,128000.0,6.5948,6.6026,6.5715,6.587,128000.0
2007-12-11 14:45:00,8.46,8.47,8.46,8.46,51200.0,6.5793,6.587,6.5793,6.5793,51200.0
2007-12-11 14:50:00,8.47,8.49,8.46,8.49,81600.0,6.587,6.6026,6.5793,6.6026,81600.0
2007-12-11 14:55:00,8.49,8.5,8.49,8.49,67600.0,6.6026,6.6104,6.6026,6.6026,67600.0
2007-12-11 15:00:00,8.49,8.49,8.45,8.48,168000.0,6.6026,6.6026,6.5715,6.5948,168000.0
2007-12-11 15:05:00,8.48,8.49,8.46,8.47,146400.0,6.5948,6.6026,6.5793,6.587,146400.0
2007-12-11 15:10:00,8.47,8.48,8.46,8.47,94800.0,6.587,6.5948,6.5793,6.587,94800.0
2007-12-11 15:15:00,8.47,8.48,8.46,8.47,101200.0,6.587,6.5948,6.5793,6.587,101200.0
2007-12-11 15:20:00,8.47,8.47,8.46,8.47,47600.0,6.587,6.587,6.5793,6.587,47600.0
2007-12-11 15:25:00,8.47,8.48,8.47,8.48,90800.0,6.587,6.5948,6.587,6.5948,90800.0
2007-12-11 15:30:00,8.49,8.49,8.47,8.48,94000.0,6.6026,6.6026,6.587,6.5948,94000.0
2007-12-11 15:35:00,8.48,8.49,8.45,8.46,142400.0,6.5948,6.6026,6.5715,6.5793,142400.0
2007-12-11 15:40:00,8.46,8.47,8.45,8.45,87600.0,6.5793,6.587,6.5715,6.5715,87600.0
2007-12-11 15:45:00,8.45,8.45,8.42,8.42,142800.0,6.5715,6.5715,6.5482,6.5482,142800.0
2007-12-11 15:50:00,8.42,8.42,8.38,8.38,482400.0,6.5482,6.5482,6.5171,6.5171,482400.0
2007-12-11 15:55:00,8.38,8.38,8.35,8.36,624400.0,6.5171,6.5171,6.4937,6.5015,624400.0
2007-12-12 09:30:00,8.6,8.6,8.45,8.51,104400.0,6.6881,6.6881,6.5715,6.6182,104400.0
2007-12-12 09:35:00,8.51,8.54,8.5,8.54,42800.0,6.6182,6.6415,6.6104,6.6415,42800.0
2007-12-12 09:40:00,8.54,8.58,8.54,8.56,106800.0,6.6415,6.6726,6.6415,6.657,106800.0
2007-12-12 09:45:00,8.56,8.56,8.52,8.54,79600.0,6.657,6.657,6.6259,6.6415,79600.0
2007-12-12 09:50:00,8.54,8.54,8.51,8.52,45200.0,6.6415,6.6415,6.6182,6.6259,45200.0
2007-12-12 09:55:00,8.52,8.54,8.52,8.54,23200.0,6.6259,6.6415,6.6259,6.6415,23200.0
2007-12-12 10:00:00,8.53,8.53,8.52,8.52,24400.0,6.6337,6.6337,6.6259,6.6259,24400.0
2007-12-12 10:05:00,8.52,8.54,8.51,8.52,33600.0,6.6259,6.6415,6.6182,6.6259,33600.0
2007-12-12 10:10:00,8.51,8.52,8.5,8.51,47600.0,6.6182,6.6259,6.6104,6.6182,47600.0
2007-12-12 10:15:00,8.51,8.51,8.5,8.51,33200.0,6.6182,6.6182,6.6104,6.6182,33200.0
2007-12-12 10:20:00,8.52,8.53,8.51,8.51,32000.0,6.6259,6.6337,6.6182,6.6182,32000.0
2007-12-12 10:25:00,8.51,8.51,8.49,8.5,42400.0,6.6182,6.6182,6.6026,6.6104,42400.0
2007-12-12 10:30:00,8.49,8.51,8.49,8.5,43600.0,6.6026,6.6182,6.6026,6.6104,43600.0
2007-12-12 10:35:00,8.51,8.51,8.49,8.49,54400.0,6.6182,6.6182,6.6026,6.6026,54400.0
2007-12-12 10:40:00,8.49,8.51,8.49,8.51,81200.0,6.6026,6.6182,6.6026,6.6182,81200.0
2007-12-12 10:45:00,8.51,8.51,8.49,8.49,65600.0,6.6182,6.6182,6.6026,6.6026,65600.0
2007-12-12 10:50:00,8.49,8.51,8.49,8.5,40000.0,6.6026,6.6182,6.6026,6.6104,40000.0
2007-12-12 10:55:00,8.5,8.51,8.5,8.5,29600.0,6.6104,6.6182,6.6104,6.6104,29600.0
2007-12-12 11:00:00,8.5,8.51,8.49,8.5,121600.0,6.6104,6.6182,6.6026,6.6104,121600.0
2007-12-12 11:05:00,8.5,8.51,8.5,8.5,85600.0,6.6104,6.6182,6.6104,6.6104,85600.0
2007-12-12 11:10:00,8.5,8.51,8.5,8.5,64800.0,6.6104,6.6182,6.6104,6.6104,64800.0
2007-12-12 11:15:00,8.5,8.51,8.49,8.51,54400.0,6.6104,6.6182,6.6026,6.6182,54400.0
2007-12-12 11:20:00,8.51,8.51,8.5,8.5,51600.0,6.6182,6.6182,6.6104,6.6104,51600.0
2007-12-12 11:25:00,8.5,8.51,8.49,8.5,90000.0,6.6104,6.6182,6.6026,6.6104,90000.0
2007-12-12 11:30:00,8.5,8.51,8.5,8.51,68800.0,6.6104,6.6182,6.6104,6.6182,68800.0
2007-12-12 11:35:00,8.51,8.51,8.5,8.51,53200.0,6.6182,6.6182,6.6104,6.6182,53200.0
2007-12-12 11:40:00,8.51,8.51,8.5,8.51,61600.0,6.6182,6.6182,6.6104,6.6182,61600.0
2007-12-12 11:45:00,8.51,8.52,8.51,8.52,60800.0,6.6182,6.6259,6.6182,6.6259,60800.0
2007-12-12 11:50:00,8.52,8.52,8.51,8.51,55600.0,6.6259,6.6259,6.6182,6.6182,55600.0
2007-12-12 11:55:00,8.51,8.52,8.5,8.51,34000.0,6.6182,6.6259,6.6104,6.6182,34000.0
2007-12-12 12:00:00,8.51,8.51,8.51,8.51,30400.0,6.6182,6.6182,6.6182,6.6182,30400.0
2007-12-12 12:05:00,8.51,8.51,8.49,8.49,62800.0,6.6182,6.6182,6.6026,6.6026,62800.0
2007-12-12 12:10:00,8.49,8.49,8.49,8.49,46000.0,6.6026,6.6026,6.6026,6.6026,46000.0
2007-12-12 12:15:00,8.49,8.51,8.49,8.5,36000.0,6.6026,6.6182,6.6026,6.6104,36000.0
2007-12-12 12:20:00,8.5,8.51,8.5,8.51,64400.0,6.6104,6.6182,6.6104,6.6182,64400.0
2007-12-12 12:25:00,8.51,8.51,8.5,8.5,33200.0,6.6182,6.6182,6.6104,6.6104,33200.0
2007-12-12 12:30:00,8.5,8.5,8.47,8.49,56800.0,6.6104,6.6104,6.587,6.6026,56800.0
2007-12-12 12:35:00,8.49,8.51,8.49,8.51,104000.0,6.6026,6.6182,6.6026,6.6182,104000.0
2007-12-12 12:40:00,8.51,8.51,8.48,8.49,63200.0,6.6182,6.6182,6.5948,6.6026,63200.0
2007-12-12 12:45:00,8.49,8.49,8.45,8.47,94800.0,6.6026,6.6026,6.5715,6.587,94800.0
2007-12-12 12:50:00,8.47,8.47,8.46,8.47,53200.0,6.587,6.587,6.5793,6.587,53200.0
2007-12-12 12:55:00,8.47,8.48,8.47,8.48,35200.0,6.587,6.5948,6.587,6.5948,35200.0
2007-12-12 13:00:00,8.47,8.48,8.46,8.46,29200.0,6.587,6.5948,6.5793,6.5793,29200.0
2007-12-12 13:05:00,8.46,8.48,8.46,8.47,30800.0,6.5793,6.5948,6.5793,6.587,30800.0
2007-12-12 13:10:00,8.48,8.49,8.47,8.49,58800.0,6.5948,6.6026,6.587,6.6026,58800.0
2007-12-12 13:15:00,8.49,8.49,8.47,8.48,48400.0,6.6026,6.6026,6.587,6.5948,48400.0
2007-12-12 13:20:00,8.48,8.49,8.48,8.49,36400.0,6.5948,6.6026,6.5948,6.6026,36400.0
2007-12-12 13:25:00,8.48,8.48,8.47,8.47,35200.0,6.5948,6.5948,6.587,6.587,35200.0
2007-12-12 13:30:00,8.48,8.49,8.48,8.48,33200.0,6.5948,6.6026,6.5948,6.5948,33200.0
2007-12-12 13:35:00,8.48,8.51,8.48,8.5,24400.0,6.5948,6.6182,6.5948,6.6104,24400.0
2007-12-12 13:40:00,8.5,8.51,8.49,8.49,40000.0,6.6104,6.6182,6.6026,6.6026,40000.0
2007-12-12 13:45:00,8.49,8.5,8.49,8.5,20400.0,6.6026,6.6104,6.6026,6.6104,20400.0
2007-12-12 13:50:00,8.5,8.5,8.49,8.49,18800.0,6.6104,6.6104,6.6026,6.6026,18800.0
2007-12-12 13:55:00,8.49,8.51,8.49,8.51,26800.0,6.6026,6.6182,6.6026,6.6182,26800.0
2007-12-12 14:00:00,8.5,8.51,8.5,8.5,46800.0,6.6104,6.6182,6.6104,6.6104,46800.0
2007-12-12 14:05:00,8.5,8.51,8.5,8.5,20800.0,6.6104,6.6182,6.6104,6.6104,20800.0
2007-12-12 14:10:00,8.5,8.51,8.5,8.51,13200.0,6.6104,6.6182,6.6104,6.6182,13200.0
2007-12-12 14:15:00,8.51,8.51,8.5,8.51,19200.0,6.6182,6.6182,6.6104,6.6182,19200.0
2007-12-12 14:20:00,8.5,8.5,8.49,8.5,60400.0,6.6104,6.6104,6.6026,6.6104,60400.0
2007-12-12 14:25:00,8.5,8.51,8.49,8.49,35200.0,6.6104,6.6182,6.6026,6.6026,35200.0
2007-12-12 14:30:00,8.48,8.49,8.48,8.49,39200.0,6.5948,6.6026,6.5948,6.6026,39200.0
2007-12-12 14:35:00,8.49,8.49,8.47,8.48,58800.0,6.6026,6.6026,6.587,6.5948,58800.0
2007-12-12 14:40:00,8.48,8.49,8.48,8.49,23600.0,6.5948,6.6026,6.5948,6.6026,23600.0
2007-12-12 14:45:00,8.49,8.5,8.49,8.49,24000.0,6.6026,6.6104,6.6026,6.6026,24000.0
2007-12-12 14:50:00,8.49,8.5,8.49,8.49,15600.0,6.6026,6.6104,6.6026,6.6026,15600.0
2007-12-12 14:55:00,8.49,8.51,8.47,8.47,43200.0,6.6026,6.6182,6.587,6.587,43200.0
2007-12-12 15:00:00,8.47,8.49,8.45,8.45,160000.0,6.587,6.6026,6.5715,6.5715,160000.0
2007-12-12 15:05:00,8.45,8.46,8.43,8.45,82400.0,6.5715,6.5793,6.5559,6.5715,82400.0
2007-12-12 15:10:00,8.45,8.45,8.4,8.4,80800.0,6.5715,6.5715,6.5326,6.5326,80800.0
2007-12-12 15:15:00,8.4,8.42,8.39,8.42,111200.0,6.5326,6.5482,6.5248,6.5482,111200.0
2007-12-12 15:20:00,8.43,8.43,8.4,8.4,78800.0,6.5559,6.5559,6.5326,6.5326,78800.0
2007-12-12 15:25:00,8.4,8.45,8.4,8.44,104000.0,6.5326,6.5715,6.5326,6.5637,104000.0
2007-12-12 15:30:00,8.43,8.44,8.41,8.42,94000.0,6.5559,6.5637,6.5404,6.5482,94000.0
2007-12-12 15:35:00,8.42,8.43,8.38,8.4,95200.0,6.5482,6.5559,6.5171,6.5326,95200.0
2007-12-12 15:40:00,8.4,8.43,8.4,8.42,108800.0,6.5326,6.5559,6.5326,6.5482,108800.0
2007-12-12 15:45:00,8.42,8.46,8.41,8.46,148800.0,6.5482,6.5793,6.5404,6.5793,148800.0
2007-12-12 15:50:00,8.45,8.48,8.45,8.48,197600.0,6.5715,6.5948,6.5715,6.5948,197600.0
2007-12-12 15:55:00,8.48,8.5,8.48,8.5,308400.0,6.5948,6.6104,6.5948,6.6104,308400.0
2007-12-13 09:30:00,8.44,8.51,8.44,8.51,89600.0,6.5637,6.6182,6.5637,6.6182,89600.0
2007-12-13 09:35:00,8.49,8.5,8.49,8.5,33600.0,6.6026,6.6104,6.6026,6.6104,33600.0
2007-12-13 09:40:00,8.49,8.5,8.49,8.49,21600.0,6.6026,6.6104,6.6026,6.6026,21600.0
2007-12-13 09:45:00,8.49,8.5,8.46,8.46,56000.0,6.6026,6.6104,6.5793,6.5793,56000.0
2007-12-13 09:50:00,8.46,8.47,8.44,8.46,31600.0,6.5793,6.587,6.5637,6.5793,31600.0
2007-12-13 09:55:00,8.47,8.48,8.46,8.47,22400.0,6.587,6.5948,6.5793,6.587,22400.0
2007-12-13 10:00:00,8.47,8.48,8.45,8.47,42400.0,6.587,6.5948,6.5715,6.587,42400.0
2007-12-13 10:05:00,8.47,8.49,8.47,8.49,45200.0,6.587,6.6026,6.587,6.6026,45200.0
2007-12-13 10:10:00,8.5,8.52,8.49,8.5,35200.0,6.6104,6.6259,6.6026,6.6104,35200.0
2007-12-13 10:15:00,8.5,8.5,8.49,8.5,31200.0,6.6104,6.6104,6.6026,6.6104,31200.0
2007-12-13 10:20:00,8.49,8.5,8.49,8.5,133600.0,6.6026,6.6104,6.6026,6.6104,133600.0
2007-12-13 10:25:00,8.5,8.51,8.5,8.51,19600.0,6.6104,6.6182,6.6104,6.6182,19600.0
2007-12-13 10:30:00,8.5,8.53,8.47,8.47,78800.0,6.6104,6.6337,6.587,6.587,78800.0
2007-12-13 10:35:00,8.47,8.49,8.46,8.49,45600.0,6.587,6.6026,6.5793,6.6026,45600.0
2007-12-13 10:40:00,8.48,8.49,8.47,8.48,23200.0,6.5948,6.6026,6.587,6.5948,23200.0
2007-12-13 10:45:00,8.48,8.48,8.47,8.48,19600.0,6.5948,6.5948,6.587,6.5948,19600.0
2007-12-13 10:50:00,8.48,8.49,8.48,8.48,17200.0,6.5948,6.6026,6.5948,6.5948,17200.0
2007-12-13 10:55:00,8.48,8.48,8.43,8.44,60400.0,6.5948,6.5948,6.5559,6.5637,60400.0
2007-12-13 11:00:00,8.44,8.46,8.43,8.46,22800.0,6.5637,6.5793,6.5559,6.5793,22800.0
2007-12-13 11:05:00,8.46,8.46,8.44,8.46,29200.0,6.5793,6.5793,6.5637,6.5793,29200.0
2007-12-13 11:10:00,8.46,8.47,8.45,8.46,22400.0,6.5793,6.587,6.5715,6.5793,22400.0
2007-12-13 11:15:00,8.46,8.48,8.46,8.46,41600.0,6.5793,6.5948,6.5793,6.5793,41600.0
2007-12-13 11:20:00,8.46,8.47,8.46,8.46,16000.0,6.5793,6.587,6.5793,6.5793,16000.0
2007-12-13 11:25:00,8.46,8.47,8.46,8.47,17200.0,6.5793,6.587,6.5793,6.587,17200.0
2007-12-13 11:30:00,8.47,8.48,8.46,8.48,15600.0,6.587,6.5948,6.5793,6.5948,15600.0
2007-12-13 11:35:00,8.47,8.49,8.47,8.47,31600.0,6.587,6.6026,6.587,6.587,31600.0
2007-12-13 11:40:00,8.47,8.49,8.47,8.47,26000.0,6.587,6.6026,6.587,6.587,26000.0
2007-12-13 11:45:00,8.47,8.48,8.46,8.48,13200.0,6.587,6.5948,6.5793,6.5948,13200.0
2007-12-13 11:50:00,8.47,8.49,8.47,8.49,18000.0,6.587,6.6026,6.587,6.6026,18000.0
2007-12-13 11:55:00,8.49,8.49,8.48,8.49,16000.0,6.6026,6.6026,6.5948,6.6026,16000.0
2007-12-13 12:00:00,8.49,8.49,8.48,8.48,55200.0,6.6026,6.6026,6.5948,6.5948,55200.0
2007-12-13 12:05:00,8.47,8.49,8.47,8.48,40000.0,6.587,6.6026,6.587,6.5948,40000.0
2007-12-13 12:10:00,8.48,8.49,8.48,8.49,17200.0,6.5948,6.6026,6.5948,6.6026,17200.0
2007-12-13 12:15:00,8.49,8.49,8.47,8.48,30400.0,6.6026,6.6026,6.587,6.5948,30400.0
2007-12-13 12:20:00,8.48,8.49,8.46,8.46,34000.0,6.5948,6.6026,6.5793,6.5793,34000.0
2007-12-13 12:25:00,8.47,8.47,8.45,8.46,14800.0,6.587,6.587,6.5715,6.5793,14800.0
2007-12-13 12:30:00,8.46,8.47,8.46,8.47,36400.0,6.5793,6.587,6.5793,6.587,36400.0
2007-12-13 12:35:00,8.47,8.47,8.47,8.47,10000.0,6.587,6.587,6.587,6.587,10000.0
2007-12-13 12:40:00,8.47,8.47,8.45,8.46,33600.0,6.587,6.587,6.5715,6.5793,33600.0
2007-12-13 12:45:00,8.46,8.46,8.46,8.46,12800.0,6.5793,6.5793,6.5793,6.5793,12800.0
2007-12-13 12:50:00,8.46,8.47,8.46,8.47,16400.0,6.5793,6.587,6.5793,6.587,16400.0
2007-12-13 12:55:00,8.47,8.47,8.47,8.47,4800.0,6.587,6.587,6.587,6.587,4800.0
2007-12-13 13:00:00,8.47,8.49,8.47,8.48,36000.0,6.587,6.6026,6.587,6.5948,36000.0
2007-12-13 13:05:00,8.48,8.48,8.48,8.48,10400.0,6.5948,6.5948,6.5948,6.5948,10400.0
2007-12-13 13:10:00,8.48,8.48,8.47,8.47,40400.0,6.5948,6.5948,6.587,6.587,40400.0
2007-12-13 13:15:00,8.47,8.47,8.45,8.45,34400.0,6.587,6.587,6.5715,6.5715,34400.0
2007-12-13 13:20:00,8.45,8.46,8.44,8.46,25200.0,6.5715,6.5793,6.5637,6.5793,25200.0
2007-12-13 13:25:00,8.46,8.49,8.46,8.47,26800.0,6.5793,6.6026,6.5793,6.587,26800.0
2007-12-13 13:30:00,8.47,8.47,8.45,8.46,24000.0,6.587,6.587,6.5715,6.5793,24000.0
2007-12-13 13:35:00,8.46,8.46,8.45,8.45,25200.0,6.5793,6.5793,6.5715,6.5715,25200.0
2007-12-13 13:40:00,8.45,8.45,8.44,8.45,33600.0,6.5715,6.5715,6.5637,6.5715,33600.0
2007-12-13 13:45:00,8.45,8.45,8.44,8.44,27600.0,6.5715,6.5715,6.5637,6.5637,27600.0
2007-12-13 13:50:00,8.44,8.46,8.44,8.46,40400.0,6.5637,6.5793,6.5637,6.5793,40400.0
2007-12-13 13:55:00,8.46,8.47,8.46,8.46,38800.0,6.5793,6.587,6.5793,6.5793,38800.0
2007-12-13 14:00:00,8.46,8.47,8.44,8.47,37600.0,6.5793,6.587,6.5637,6.587,37600.0
2007-12-13 14:05:00,8.47,8.49,8.47,8.47,45200.0,6.587,6.6026,6.587,6.587,45200.0
2007-12-13 14:10:00,8.47,8.48,8.46,8.47,36000.0,6.587,6.5948,6.5793,6.587,36000.0
2007-12-13 14:15:00,8.48,8.49,8.47,8.49,48400.0,6.5948,6.6026,6.587,6.6026,48400.0
2007-12-13 14:20:00,8.49,8.49,8.48,8.49,57200.0,6.6026,6.6026,6.5948,6.6026,57200.0
2007-12-13 14:25:00,8.49,8.49,8.47,8.49,38400.0,6.6026,6.6026,6.587,6.6026,38400.0
2007-12-13 14:30:00,8.49,8.49,8.49,8.49,32800.0,6.6026,6.6026,6.6026,6.6026,32800.0
2007-12-13 14:35:00,8.49,8.49,8.47,8.48,47600.0,6.6026,6.6026,6.587,6.5948,47600.0
2007-12-13 14:40:00,8.48,8.49,8.47,8.47,24000.0,6.5948,6.6026,6.587,6.587,24000.0
2007-12-13 14:45:00,8.47,8.49,8.47,8.48,48400.0,6.587,6.6026,6.587,6.5948,48400.0
2007-12-13 14:50:00,8.47,8.49,8.47,8.49,22000.0,6.587,6.6026,6.587,6.6026,22000.0
2007-12-13 14:55:00,8.49,8.49,8.47,8.47,26800.0,6.6026,6.6026,6.587,6.587,26800.0
2007-12-13 15:00:00,8.47,8.49,8.47,8.48,34400.0,6.587,6.6026,6.587,6.5948,34400.0
2007-12-13 15:05:00,8.48,8.49,8.47,8.47,56400.0,6.5948,6.6026,6.587,6.587,56400.0
2007-12-13 15:10:00,8.47,8.47,8.46,8.46,41200.0,6.587,6.587,6.5793,6.5793,41200.0
2007-12-13 15:15:00,8.46,8.47,8.45,8.46,70400.0,6.5793,6.587,6.5715,6.5793,70400.0
2007-12-13 15:20:00,8.46,8.47,8.45,8.45,49600.0,6.5793,6.587,6.5715,6.5715,49600.0
2007-12-13 15:25:00,8.45,8.49,8.45,8.49,98000.0,6.5715,6.6026,6.5715,6.6026,98000.0
2007-12-13 15:30:00,8.49,8.5,8.47,8.5,110800.0,6.6026,6.6104,6.587,6.6104,110800.0
2007-12-13 15:35:00,8.5,8.5,8.47,8.47,56400.0,6.6104,6.6104,6.587,6.587,56400.0
2007-12-13 15:40:00,8.47,8.49,8.47,8.49,75200.0,6.587,6.6026,6.587,6.6026,75200.0
2007-12-13 15:45:00,8.49,8.51,8.48,8.49,116000.0,6.6026,6.6182,6.5948,6.6026,116000.0
2007-12-13 15:50:00,8.49,8.51,8.48,8.5,142800.0,6.6026,6.6182,6.5948,6.6104,142800.0
2007-12-13 15:55:00,8.5,8.51,8.5,8.5,124800.0,6.6104,6.6182,6.6104,6.6104,124800.0
2007-12-14 09:30:00,8.74,8.74,8.59,8.59,171200.0,6.797,6.797,6.6804,6.6804,171200.0
2007-12-14 09:35:00,8.59,8.59,8.53,8.55,42400.0,6.6804,6.6804,6.6337,6.6493,42400.0
2007-12-14 09:40:00,8.55,8.56,8.54,8.56,69600.0,6.6493,6.657,6.6415,6.657,69600.0
2007-12-14 09:45:00,8.55,8.56,8.51,8.52,83200.0,6.6493,6.657,6.6182,6.6259,83200.0
2007-12-14 09:50:00,8.52,8.53,8.49,8.49,83600.0,6.6259,6.6337,6.6026,6.6026,83600.0
2007-12-14 09:55:00,8.49,8.5,8.49,8.49,37200.0,6.6026,6.6104,6.6026,6.6026,37200.0
2007-12-14 10:00:00,8.49,8.49,8.47,8.48,36800.0,6.6026,6.6026,6.587,6.5948,36800.0
2007-12-14 10:05:00,8.48,8.52,8.48,8.51,62400.0,6.5948,6.6259,6.5948,6.6182,62400.0
2007-12-14 10:10:00,8.52,8.52,8.5,8.5,49600.0,6.6259,6.6259,6.6104,6.6104,49600.0
2007-12-14 10:15:00,8.5,8.51,8.48,8.51,37200.0,6.6104,6.6182,6.5948,6.6182,37200.0
2007-12-14 10:20:00,8.5,8.5,8.47,8.48,41200.0,6.6104,6.6104,6.587,6.5948,41200.0
2007-12-14 10:25:00,8.48,8.48,8.46,8.46,46800.0,6.5948,6.5948,6.5793,6.5793,46800.0
2007-12-14 10:30:00,8.46,8.47,8.44,8.44,48000.0,6.5793,6.587,6.5637,6.5637,48000.0
2007-12-14 10:35:00,8.45,8.46,8.45,8.46,51200.0,6.5715,6.5793,6.5715,6.5793,51200.0
2007-12-14 10:40:00,8.45,8.49,8.45,8.48,55200.0,6.5715,6.6026,6.5715,6.5948,55200.0
2007-12-14 10:45:00,8.49,8.53,8.48,8.52,55600.0,6.6026,6.6337,6.5948,6.6259,55600.0
2007-12-14 10:50:00,8.52,8.53,8.5,8.5,89600.0,6.6259,6.6337,6.6104,6.6104,89600.0
2007-12-14 10:55:00,8.5,8.5,8.48,8.49,28800.0,6.6104,6.6104,6.5948,6.6026,28800.0
2007-12-14 11:00:00,8.49,8.51,8.49,8.49,56800.0,6.6026,6.6182,6.6026,6.6026,56800.0
2007-12-14 11:05:00,8.5,8.5,8.47,8.47,48800.0,6.6104,6.6104,6.587,6.587,48800.0
2007-12-14 11:10:00,8.47,8.47,8.46,8.47,22000.0,6.587,6.587,6.5793,6.587,22000.0
2007-12-14 11:15:00,8.47,8.47,8.46,8.47,18000.0,6.587,6.587,6.5793,6.587,18000.0
2007-12-14 11:20:00,8.47,8.47,8.46,8.47,24000.0,6.587,6.587,6.5793,6.587,24000.0
2007-12-14 11:25:00,8.47,8.48,8.46,8.47,20000.0,6.587,6.5948,6.5793,6.587,20000.0
2007-12-14 11:30:00,8.47,8.47,8.47,8.47,24400.0,6.587,6.587,6.587,6.587,24400.0
2007-12-14 11:35:00,8.47,8.49,8.47,8.49,31200.0,6.587,6.6026,6.587,6.6026,31200.0
2007-12-14 11:40:00,8.49,8.51,8.49,8.51,47200.0,6.6026,6.6182,6.6026,6.6182,47200.0
2007-12-14 11:45:00,8.51,8.51,8.49,8.5,62400.0,6.6182,6.6182,6.6026,6.6104,62400.0
2007-12-14 11:50:00,8.49,8.51,8.49,8.51,24400.0,6.6026,6.6182,6.6026,6.6182,24400.0
2007-12-14 11:55:00,8.5,8.51,8.49,8.49,15600.0,6.6104,6.6182,6.6026,6.6026,15600.0
2007-12-14 12:00:00,8.49,8.5,8.49,8.5,10000.0,6.6026,6.6104,6.6026,6.6104,10000.0
2007-12-14 12:05:00,8.5,8.5,8.49,8.5,24400.0,6.6104,6.6104,6.6026,6.6104,24400.0
2007-12-14 12:10:00,8.5,8.5,8.5,8.5,43600.0,6.6104,6.6104,6.6104,6.6104,43600.0
2007-12-14 12:15:00,8.5,8.5,8.49,8.49,94800.0,6.6104,6.6104,6.6026,6.6026,94800.0
2007-12-14 12:20:00,8.5,8.5,8.5,8.5,16800.0,6.6104,6.6104,6.6104,6.6104,16800.0
2007-12-14 12:25:00,8.5,8.5,8.49,8.49,33600.0,6.6104,6.6104,6.6026,6.6026,33600.0
2007-12-14 12:30:00,8.49,8.49,8.49,8.49,26000.0,6.6026,6.6026,6.6026,6.6026,26000.0
2007-12-14 12:35:00,8.49,8.5,8.49,8.5,43200.0,6.6026,6.6104,6.6026,6.6104,43200.0
2007-12-14 12:40:00,8.5,8.5,8.49,8.5,88400.0,6.6104,6.6104,6.6026,6.6104,88400.0
2007-12-14 12:45:00,8.5,8.5,8.5,8.5,58400.0,6.6104,6.6104,6.6104,6.6104,58400.0
2007-12-14 12:50:00,8.5,8.52,8.5,8.52,32400.0,6.6104,6.6259,6.6104,6.6259,32400.0
2007-12-14 12:55:00,8.52,8.53,8.51,8.51,21200.0,6.6259,6.6337,6.6182,6.6182,21200.0
2007-12-14 13:00:00,8.51,8.52,8.51,8.52,20800.0,6.6182,6.6259,6.6182,6.6259,20800.0
2007-12-14 13:05:00,8.52,8.52,8.51,8.52,26400.0,6.6259,6.6259,6.6182,6.6259,26400.0
2007-12-14 13:10:00,8.51,8.52,8.51,8.52,14400.0,6.6182,6.6259,6.6182,6.6259,14400.0
2007-12-14 13:15:00,8.52,8.52,8.51,8.52,32000.0,6.6259,6.6259,6.6182,6.6259,32000.0
2007-12-14 13:20:00,8.52,8.52,8.52,8.52,34800.0,6.6259,6.6259,6.6259,6.6259,34800.0
2007-12-14 13:25:00,8.52,8.54,8.52,8.54,68000.0,6.6259,6.6415,6.6259,6.6415,68000.0
2007-12-14 13:30:00,8.54,8.54,8.53,8.53,44000.0,6.6415,6.6415,6.6337,6.6337,44000.0
2007-12-14 13:35:00,8.54,8.54,8.53,8.54,30000.0,6.6415,6.6415,6.6337,6.6415,30000.0
2007-12-14 13:40:00,8.54,8.54,8.53,8.54,19600.0,6.6415,6.6415,6.6337,6.6415,19600.0
2007-12-14 13:45:00,8.54,8.55,8.54,8.54,37200.0,6.6415,6.6493,6.6415,6.6415,37200.0
2007-12-14 13:50:00,8.55,8.55,8.53,8.54,35200.0,6.6493,6.6493,6.6337,6.6415,35200.0
2007-12-14 13:55:00,8.54,8.55,8.53,8.55,24400.0,6.6415,6.6493,6.6337,6.6493,24400.0
2007-12-14 14:00:00,8.54,8.55,8.51,8.52,63200.0,6.6415,6.6493,6.6182,6.6259,63200.0
2007-12-14 14:05:00,8.52,8.53,8.51,8.53,57600.0,6.6259,6.6337,6.6182,6.6337,57600.0
2007-12-14 14:10:00,8.53,8.54,8.52,8.52,85600.0,6.6337,6.6415,6.6259,6.6259,85600.0
2007-12-14 14:15:00,8.52,8.52,8.51,8.51,86800.0,6.6259,6.6259,6.6182,6.6182,86800.0
2007-12-14 14:20:00,8.51,8.51,8.51,8.51,92400.0,6.6182,6.6182,6.6182,6.6182,92400.0
2007-12-14 14:25:00,8.51,8.51,8.5,8.5,43200.0,6.6182,6.6182,6.6104,6.6104,43200.0
2007-12-14 14:30:00,8.5,8.51,8.49,8.5,59600.0,6.6104,6.6182,6.6026,6.6104,59600.0
2007-12-14 14:35:00,8.5,8.51,8.5,8.51,26400.0,6.6104,6.6182,6.6104,6.6182,26400.0
2007-12-14 14:40:00,8.51,8.52,8.49,8.5,93200.0,6.6182,6.6259,6.6026,6.6104,93200.0
2007-12-14 14:45:00,8.5,8.51,8.48,8.49,24000.0,6.6104,6.6182,6.5948,6.6026,24000.0
2007-12-14 14:50:00,8.49,8.51,8.48,8.5,63600.0,6.6026,6.6182,6.5948,6.6104,63600.0
2007-12-14 14:55:00,8.5,8.5,8.48,8.5,88000.0,6.6104,6.6104,6.5948,6.6104,88000.0
2007-12-14 15:00:00,8.5,8.51,8.49,8.5,214000.0,6.6104,6.6182,6.6026,6.6104,214000.0
2007-12-14 15:05:00,8.5,8.52,8.5,8.51,50000.0,6.6104,6.6259,6.6104,6.6182,50000.0
2007-12-14 15:10:00,8.5,8.5,8.49,8.5,41200.0,6.6104,6.6104,6.6026,6.6104,41200.0
2007-12-14 15:15:00,8.49,8.5,8.46,8.46,38800.0,6.6026,6.6104,6.5793,6.5793,38800.0
2007-12-14 15:20:00,8.46,8.47,8.45,8.46,61600.0,6.5793,6.587,6.5715,6.5793,61600.0
2007-12-14 15:25:00,8.47,8.47,8.45,8.45,49200.0,6.587,6.587,6.5715,6.5715,49200.0
2007-12-14 15:30:00,8.45,8.47,8.45,8.46,78000.0,6.5715,6.587,6.5715,6.5793,78000.0
2007-12-14 15:35:00,8.46,8.48,8.46,8.47,66000.0,6.5793,6.5948,6.5793,6.587,66000.0
2007-12-14 15:40:00,8.47,8.47,8.44,8.45,98000.0,6.587,6.587,6.5637,6.5715,98000.0
2007-12-14 15:45:00,8.45,8.46,8.44,8.44,78000.0,6.5715,6.5793,6.5637,6.5637,78000.0
2007-12-14 15:50:00,8.44,8.44,8.41,8.41,164800.0,6.5637,6.5637,6.5404,6.5404,164800.0
2007-12-14 15:55:00,8.42,8.42,8.4,8.41,323200.0,6.5482,6.5482,6.5326,6.5404,323200.0
2007-12-17 09:30:00,8.38,8.43,8.3,8.31,165600.0,6.5171,6.5559,6.4548,6.4626,165600.0
2007-12-17 09:35:00,8.31,8.33,8.3,8.31,58000.0,6.4626,6.4782,6.4548,6.4626,58000.0
2007-12-17 09:40:00,8.31,8.32,8.3,8.31,43200.0,6.4626,6.4704,6.4548,6.4626,43200.0
2007-12-17 09:45:00,8.31,8.33,8.31,8.33,69600.0,6.4626,6.4782,6.4626,6.4782,69600.0
2007-12-17 09:50:00,8.33,8.33,8.31,8.33,48800.0,6.4782,6.4782,6.4626,6.4782,48800.0
2007-12-17 09:55:00,8.33,8.33,8.31,8.31,86000.0,6.4782,6.4782,6.4626,6.4626,86000.0
2007-12-17 10:00:00,8.31,8.35,8.31,8.35,86000.0,6.4626,6.4937,6.4626,6.4937,86000.0
2007-12-17 10:05:00,8.35,8.35,8.33,8.34,30000.0,6.4937,6.4937,6.4782,6.4859,30000.0
2007-12-17 10:10:00,8.34,8.37,8.34,8.37,44800.0,6.4859,6.5093,6.4859,6.5093,44800.0
2007-12-17 10:15:00,8.37,8.39,8.37,8.37,37600.0,6.5093,6.5248,6.5093,6.5093,37600.0
2007-12-17 10:20:00,8.38,8.38,8.37,8.38,39200.0,6.5171,6.5171,6.5093,6.5171,39200.0
2007-12-17 10:25:00,8.38,8.38,8.37,8.37,22800.0,6.5171,6.5171,6.5093,6.5093,22800.0
2007-12-17 10:30:00,8.37,8.37,8.36,8.37,23200.0,6.5093,6.5093,6.5015,6.5093,23200.0
2007-12-17 10:35:00,8.36,8.38,8.36,8.38,32000.0,6.5015,6.5171,6.5015,6.5171,32000.0
2007-12-17 10:40:00,8.38,8.38,8.37,8.38,13600.0,6.5171,6.5171,6.5093,6.5171,13600.0
2007-12-17 10:45:00,8.38,8.38,8.37,8.38,27200.0,6.5171,6.5171,6.5093,6.5171,27200.0
2007-12-17 10:50:00,8.37,8.38,8.36,8.38,23600.0,6.5093,6.5171,6.5015,6.5171,23600.0
2007-12-17 10:55:00,8.37,8.38,8.37,8.37,18000.0,6.5093,6.5171,6.5093,6.5093,18000.0
2007-12-17 11:00:00,8.38,8.38,8.36,8.36,34800.0,6.5171,6.5171,6.5015,6.5015,34800.0
2007-12-17 11:05:00,8.36,8.36,8.36,8.36,3200.0,6.5015,6.5015,6.5015,6.5015,3200.0
2007-12-17 11:10:00,8.36,8.36,8.35,8.35,36000.0,6.5015,6.5015,6.4937,6.4937,36000.0
2007-12-17 11:15:00,8.35,8.36,8.35,8.36,30000.0,6.4937,6.5015,6.4937,6.5015,30000.0
2007-12-17 11:20:00,8.36,8.37,8.35,8.36,44000.0,6.5015,6.5093,6.4937,6.5015,44000.0
2007-12-17 11:25:00,8.37,8.37,8.35,8.36,12400.0,6.5093,6.5093,6.4937,6.5015,12400.0
2007-12-17 11:30:00,8.36,8.36,8.35,8.35,39600.0,6.5015,6.5015,6.4937,6.4937,39600.0
2007-12-17 11:35:00,8.35,8.35,8.34,8.35,20400.0,6.4937,6.4937,6.4859,6.4937,20400.0
2007-12-17 11:40:00,8.34,8.35,8.33,8.33,21600.0,6.4859,6.4937,6.4782,6.4782,21600.0
2007-12-17 11:45:00,8.33,8.33,8.32,8.33,17600.0,6.4782,6.4782,6.4704,6.4782,17600.0
2007-12-17 11:50:00,8.32,8.34,8.32,8.34,28000.0,6.4704,6.4859,6.4704,6.4859,28000.0
2007-12-17 11:55:00,8.34,8.36,8.33,8.35,105200.0,6.4859,6.5015,6.4782,6.4937,105200.0
2007-12-17 12:00:00,8.35,8.36,8.35,8.35,35200.0,6.4937,6.5015,6.4937,6.4937,35200.0
2007-12-17 12:05:00,8.35,8.37,8.35,8.37,44400.0,6.4937,6.5093,6.4937,6.5093,44400.0
2007-12-17 12:10:00,8.37,8.37,8.37,8.37,26800.0,6.5093,6.5093,6.5093,6.5093,26800.0
2007-12-17 12:15:00,8.37,8.38,8.37,8.37,31200.0,6.5093,6.5171,6.5093,6.5093,31200.0
2007-12-17 12:20:00,8.37,8.38,8.37,8.38,29600.0,6.5093,6.5171,6.5093,6.5171,29600.0
2007-12-17 12:25:00,8.37,8.38,8.37,8.37,15200.0,6.5093,6.5171,6.5093,6.5093,15200.0
2007-12-17 12:30:00,8.38,8.38,8.37,8.37,127600.0,6.5171,6.5171,6.5093,6.5093,127600.0
2007-12-17 12:35:00,8.37,8.38,8.36,8.37,30800.0,6.5093,6.5171,6.5015,6.5093,30800.0
2007-12-17 12:40:00,8.36,8.36,8.35,8.35,45600.0,6.5015,6.5015,6.4937,6.4937,45600.0
2007-12-17 12:45:00,8.35,8.36,8.34,8.36,27600.0,6.4937,6.5015,6.4859,6.5015,27600.0
2007-12-17 12:50:00,8.36,8.38,8.36,8.37,67200.0,6.5015,6.5171,6.5015,6.5093,67200.0
2007-12-17 12:55:00,8.37,8.38,8.37,8.38,94400.0,6.5093,6.5171,6.5093,6.5171,94400.0
2007-12-17 13:00:00,8.38,8.39,8.37,8.39,54400.0,6.5171,6.5248,6.5093,6.5248,54400.0
2007-12-17 13:05:00,8.39,8.39,8.37,8.37,45200.0,6.5248,6.5248,6.5093,6.5093,45200.0
2007-12-17 13:10:00,8.37,8.38,8.37,8.37,34400.0,6.5093,6.5171,6.5093,6.5093,34400.0
2007-12-17 13:15:00,8.37,8.37,8.34,8.35,36400.0,6.5093,6.5093,6.4859,6.4937,36400.0
2007-12-17 13:20:00,8.35,8.37,8.35,8.36,20800.0,6.4937,6.5093,6.4937,6.5015,20800.0
2007-12-17 13:25:00,8.36,8.37,8.36,8.37,23600.0,6.5015,6.5093,6.5015,6.5093,23600.0
2007-12-17 13:30:00,8.37,8.37,8.36,8.37,34400.0,6.5093,6.5093,6.5015,6.5093,34400.0
2007-12-17 13:35:00,8.37,8.37,8.36,8.36,34800.0,6.5093,6.5093,6.5015,6.5015,34800.0
2007-12-17 13:40:00,8.36,8.36,8.34,8.35,72400.0,6.5015,6.5015,6.4859,6.4937,72400.0
2007-12-17 13:45:00,8.34,8.35,8.33,8.34,43200.0,6.4859,6.4937,6.4782,6.4859,43200.0
2007-12-17 13:50:00,8.34,8.35,8.34,8.35,33200.0,6.4859,6.4937,6.4859,6.4937,33200.0
2007-12-17 13:55:00,8.35,8.36,8.34,8.35,82000.0,6.4937,6.5015,6.4859,6.4937,82000.0
2007-12-17 14:00:00,8.35,8.37,8.34,8.37,55600.0,6.4937,6.5093,6.4859,6.5093,55600.0
2007-12-17 14:05:00,8.36,8.38,8.36,8.37,47200.0,6.5015,6.5171,6.5015,6.5093,47200.0
2007-12-17 14:10:00,8.37,8.37,8.36,8.37,52400.0,6.5093,6.5093,6.5015,6.5093,52400.0
2007-12-17 14:15:00,8.37,8.37,8.36,8.37,65600.0,6.5093,6.5093,6.5015,6.5093,65600.0
2007-12-17 14:20:00,8.37,8.38,8.36,8.38,62400.0,6.5093,6.5171,6.5015,6.5171,62400.0
2007-12-17 14:25:00,8.38,8.38,8.37,8.37,52000.0,6.5171,6.5171,6.5093,6.5093,52000.0
2007-12-17 14:30:00,8.37,8.38,8.37,8.37,50000.0,6.5093,6.5171,6.5093,6.5093,50000.0
2007-12-17 14:35:00,8.37,8.37,8.35,8.36,120800.0,6.5093,6.5093,6.4937,6.5015,120800.0
2007-12-17 14:40:00,8.36,8.36,8.33,8.34,62400.0,6.5015,6.5015,6.4782,6.4859,62400.0
2007-12-17 14:45:00,8.34,8.35,8.34,8.35,46000.0,6.4859,6.4937,6.4859,6.4937,46000.0
2007-12-17 14:50:00,8.34,8.35,8.32,8.32,80800.0,6.4859,6.4937,6.4704,6.4704,80800.0
2007-12-17 14:55:00,8.33,8.33,8.31,8.33,147200.0,6.4782,6.4782,6.4626,6.4782,147200.0
2007-12-17 15:00:00,8.33,8.34,8.33,8.33,53600.0,6.4782,6.4859,6.4782,6.4782,53600.0
2007-12-17 15:05:00,8.33,8.34,8.33,8.33,47200.0,6.4782,6.4859,6.4782,6.4782,47200.0
2007-12-17 15:10:00,8.33,8.34,8.32,8.32,114000.0,6.4782,6.4859,6.4704,6.4704,114000.0
2007-12-17 15:15:00,8.32,8.33,8.31,8.31,96800.0,6.4704,6.4782,6.4626,6.4626,96800.0
2007-12-17 15:20:00,8.31,8.31,8.3,8.31,86800.0,6.4626,6.4626,6.4548,6.4626,86800.0
2007-12-17 15:25:00,8.31,8.31,8.29,8.29,71200.0,6.4626,6.4626,6.4471,6.4471,71200.0
2007-12-17 15:30:00,8.29,8.3,8.28,8.28,125600.0,6.4471,6.4548,6.4393,6.4393,125600.0
2007-12-17 15:35:00,8.28,8.3,8.27,8.29,157200.0,6.4393,6.4548,6.4315,6.4471,157200.0
2007-12-17 15:40:00,8.29,8.29,8.24,8.24,245600.0,6.4471,6.4471,6.4082,6.4082,245600.0
2007-12-17 15:45:00,8.24,8.24,8.22,8.22,218800.0,6.4082,6.4082,6.3926,6.3926,218800.0
2007-12-17 15:50:00,8.22,8.22,8.17,8.18,324000.0,6.3926,6.3926,6.3537,6.3615,324000.0
2007-12-17 15:55:00,8.19,8.2,8.18,8.19,309200.0,6.3693,6.3771,6.3615,6.3693,309200.0
2007-12-18 09:30:00,8.43,8.43,8.22,8.29,60400.0,6.5559,6.5559,6.3926,6.4471,60400.0
2007-12-18 09:35:00,8.29,8.3,8.25,8.25,48400.0,6.4471,6.4548,6.416,6.416,48400.0
2007-12-18 09:40:00,8.25,8.26,8.22,8.24,60400.0,6.416,6.4237,6.3926,6.4082,60400.0
2007-12-18 09:45:00,8.24,8.24,8.23,8.24,35600.0,6.4082,6.4082,6.4004,6.4082,35600.0
2007-12-18 09:50:00,8.24,8.28,8.24,8.27,67200.0,6.4082,6.4393,6.4082,6.4315,67200.0
2007-12-18 09:55:00,8.27,8.29,8.27,8.28,40800.0,6.4315,6.4471,6.4315,6.4393,40800.0
2007-12-18 10:00:00,8.28,8.29,8.27,8.28,33600.0,6.4393,6.4471,6.4315,6.4393,33600.0
2007-12-18 10:05:00,8.28,8.3,8.28,8.28,48400.0,6.4393,6.4548,6.4393,6.4393,48400.0
2007-12-18 10:10:00,8.28,8.29,8.25,8.25,51200.0,6.4393,6.4471,6.416,6.416,51200.0
2007-12-18 10:15:00,8.25,8.26,8.24,8.25,39600.0,6.416,6.4237,6.4082,6.416,39600.0
2007-12-18 10:20:00,8.25,8.25,8.24,8.24,40000.0,6.416,6.416,6.4082,6.4082,40000.0
2007-12-18 10:25:00,8.24,8.24,8.19,8.2,78400.0,6.4082,6.4082,6.3693,6.3771,78400.0
2007-12-18 10:30:00,8.2,8.21,8.2,8.21,58000.0,6.3771,6.3848,6.3771,6.3848,58000.0
2007-12-18 10:35:00,8.21,8.21,8.17,8.17,94000.0,6.3848,6.3848,6.3537,6.3537,94000.0
2007-12-18 10:40:00,8.17,8.17,8.15,8.17,70000.0,6.3537,6.3537,6.3382,6.3537,70000.0
2007-12-18 10:45:00,8.17,8.18,8.16,8.18,63200.0,6.3537,6.3615,6.346,6.3615,63200.0
2007-12-18 10:50:00,8.18,8.19,8.17,8.19,20400.0,6.3615,6.3693,6.3537,6.3693,20400.0
2007-12-18 10:55:00,8.19,8.2,8.19,8.2,32800.0,6.3693,6.3771,6.3693,6.3771,32800.0
2007-12-18 11:00:00,8.2,8.2,8.19,8.2,28800.0,6.3771,6.3771,6.3693,6.3771,28800.0
2007-12-18 11:05:00,8.2,8.2,8.18,8.18,31200.0,6.3771,6.3771,6.3615,6.3615,31200.0
2007-12-18 11:10:00,8.18,8.19,8.17,8.18,20400.0,6.3615,6.3693,6.3537,6.3615,20400.0
2007-12-18 11:15:00,8.19,8.19,8.17,8.18,48800.0,6.3693,6.3693,6.3537,6.3615,48800.0
2007-12-18 11:20:00,8.17,8.19,8.16,8.17,51200.0,6.3537,6.3693,6.346,6.3537,51200.0
2007-12-18 11:25:00,8.17,8.19,8.17,8.19,20800.0,6.3537,6.3693,6.3537,6.3693,20800.0
2007-12-18 11:30:00,8.19,8.19,8.18,8.19,20400.0,6.3693,6.3693,6.3615,6.3693,20400.0
2007-12-18 11:35:00,8.19,8.2,8.19,8.2,17600.0,6.3693,6.3771,6.3693,6.3771,17600.0
2007-12-18 11:40:00,8.2,8.2,8.19,8.19,12000.0,6.3771,6.3771,6.3693,6.3693,12000.0
2007-12-18 11:45:00,8.2,8.2,8.18,8.18,46400.0,6.3771,6.3771,6.3615,6.3615,46400.0
2007-12-18 11:50:00,8.18,8.21,8.18,8.2,59200.0,6.3615,6.3848,6.3615,6.3771,59200.0
2007-12-18 11:55:00,8.19,8.21,8.18,8.18,25200.0,6.3693,6.3848,6.3615,6.3615,25200.0
2007-12-18 12:00:00,8.18,8.19,8.16,8.18,36400.0,6.3615,6.3693,6.346,6.3615,36400.0
2007-12-18 12:05:00,8.18,8.19,8.18,8.18,23200.0,6.3615,6.3693,6.3615,6.3615,23200.0
2007-12-18 12:10:00,8.19,8.19,8.15,8.15,40000.0,6.3693,6.3693,6.3382,6.3382,40000.0
2007-12-18 12:15:00,8.15,8.16,8.14,8.15,25200.0,6.3382,6.346,6.3304,6.3382,25200.0
2007-12-18 12:20:00,8.16,8.18,8.15,8.18,14000.0,6.346,6.3615,6.3382,6.3615,14000.0
2007-12-18 12:25:00,8.17,8.18,8.17,8.18,23600.0,6.3537,6.3615,6.3537,6.3615,23600.0
2007-12-18 12:30:00,8.18,8.18,8.16,8.17,21200.0,6.3615,6.3615,6.346,6.3537,21200.0
2007-12-18 12:35:00,8.17,8.18,8.15,8.15,37600.0,6.3537,6.3615,6.3382,6.3382,37600.0
2007-12-18 12:40:00,8.15,8.16,8.15,8.16,20800.0,6.3382,6.346,6.3382,6.346,20800.0
2007-12-18 12:45:00,8.16,8.17,8.16,8.16,32400.0,6.346,6.3537,6.346,6.346,32400.0
2007-12-18 12:50:00,8.16,8.16,8.15,8.15,28000.0,6.346,6.346,6.3382,6.3382,28000.0
2007-12-18 12:55:00,8.15,8.16,8.15,8.16,20400.0,6.3382,6.346,6.3382,6.346,20400.0
2007-12-18 13:00:00,8.15,8.15,8.14,8.15,26000.0,6.3382,6.3382,6.3304,6.3382,26000.0
2007-12-18 13:05:00,8.15,8.15,8.14,8.14,34400.0,6.3382,6.3382,6.3304,6.3304,34400.0
2007-12-18 13:10:00,8.14,8.15,8.14,8.14,43600.0,6.3304,6.3382,6.3304,6.3304,43600.0
2007-12-18 13:15:00,8.14,8.16,8.14,8.16,46800.0,6.3304,6.346,6.3304,6.346,46800.0
2007-12-18 13:20:00,8.16,8.19,8.15,8.19,87200.0,6.346,6.3693,6.3382,6.3693,87200.0
2007-12-18 13:25:00,8.19,8.19,8.18,8.18,26000.0,6.3693,6.3693,6.3615,6.3615,26000.0
2007-12-18 13:30:00,8.18,8.2,8.17,8.19,22000.0,6.3615,6.3771,6.3537,6.3693,22000.0
2007-12-18 13:35:00,8.2,8.2,8.19,8.19,42800.0,6.3771,6.3771,6.3693,6.3693,42800.0
2007-12-18 13:40:00,8.19,8.21,8.19,8.21,47200.0,6.3693,6.3848,6.3693,6.3848,47200.0
2007-12-18 13:45:00,8.21,8.22,8.2,8.22,34000.0,6.3848,6.3926,6.3771,6.3926,34000.0
2007-12-18 13:50:00,8.22,8.22,8.21,8.21,19600.0,6.3926,6.3926,6.3848,6.3848,19600.0
2007-12-18 13:55:00,8.21,8.21,8.2,8.2,8800.0,6.3848,6.3848,6.3771,6.3771,8800.0
2007-12-18 14:00:00,8.2,8.22,8.2,8.21,36000.0,6.3771,6.3926,6.3771,6.3848,36000.0
2007-12-18 14:05:00,8.21,8.23,8.2,8.22,40000.0,6.3848,6.4004,6.3771,6.3926,40000.0
2007-12-18 14:10:00,8.22,8.23,8.22,8.23,36800.0,6.3926,6.4004,6.3926,6.4004,36800.0
2007-12-18 14:15:00,8.23,8.24,8.22,8.22,40000.0,6.4004,6.4082,6.3926,6.3926,40000.0
2007-12-18 14:20:00,8.23,8.24,8.22,8.23,27600.0,6.4004,6.4082,6.3926,6.4004,27600.0
2007-12-18 14:25:00,8.24,8.24,8.22,8.24,44800.0,6.4082,6.4082,6.3926,6.4082,44800.0
2007-12-18 14:30:00,8.24,8.26,8.23,8.25,44800.0,6.4082,6.4237,6.4004,6.416,44800.0
2007-12-18 14:35:00,8.26,8.26,8.23,8.23,40400.0,6.4237,6.4237,6.4004,6.4004,40400.0
2007-12-18 14:40:00,8.24,8.24,8.22,8.22,15200.0,6.4082,6.4082,6.3926,6.3926,15200.0
2007-12-18 14:45:00,8.23,8.23,8.21,8.22,21600.0,6.4004,6.4004,6.3848,6.3926,21600.0
2007-12-18 14:50:00,8.21,8.21,8.2,8.2,39200.0,6.3848,6.3848,6.3771,6.3771,39200.0
2007-12-18 14:55:00,8.2,8.2,8.19,8.2,44400.0,6.3771,6.3771,6.3693,6.3771,44400.0
2007-12-18 15:00:00,8.2,8.21,8.19,8.21,42800.0,6.3771,6.3848,6.3693,6.3848,42800.0
2007-12-18 15:05:00,8.21,8.23,8.21,8.21,34000.0,6.3848,6.4004,6.3848,6.3848,34000.0
2007-12-18 15:10:00,8.21,8.22,8.2,8.21,44400.0,6.3848,6.3926,6.3771,6.3848,44400.0
2007-12-18 15:15:00,8.22,8.24,8.22,8.24,64400.0,6.3926,6.4082,6.3926,6.4082,64400.0
2007-12-18 15:20:00,8.24,8.24,8.23,8.24,58800.0,6.4082,6.4082,6.4004,6.4082,58800.0
2007-12-18 15:25:00,8.24,8.26,8.23,8.25,66000.0,6.4082,6.4237,6.4004,6.416,66000.0
2007-12-18 15:30:00,8.25,8.26,8.24,8.26,74000.0,6.416,6.4237,6.4082,6.4237,74000.0
2007-12-18 15:35:00,8.26,8.27,8.24,8.26,94400.0,6.4237,6.4315,6.4082,6.4237,94400.0
2007-12-18 15:40:00,8.26,8.27,8.26,8.26,68400.0,6.4237,6.4315,6.4237,6.4237,68400.0
2007-12-18 15:45:00,8.27,8.27,8.24,8.24,75200.0,6.4315,6.4315,6.4082,6.4082,75200.0
2007-12-18 15:50:00,8.24,8.24,8.23,8.24,92400.0,6.4082,6.4082,6.4004,6.4082,92400.0
2007-12-18 15:55:00,8.24,8.26,8.24,8.25,178800.0,6.4082,6.4237,6.4082,6.416,178800.0
2007-12-19 09:30:00,8.29,8.29,8.16,8.18,151200.0,6.4471,6.4471,6.346,6.3615,151200.0
2007-12-19 09:35:00,8.18,8.18,8.13,8.13,75600.0,6.3615,6.3615,6.3226,6.3226,75600.0
2007-12-19 09:40:00,8.13,8.13,8.11,8.12,83200.0,6.3226,6.3226,6.3071,6.3149,83200.0
2007-12-19 09:45:00,8.12,8.14,8.1,8.11,94000.0,6.3149,6.3304,6.2993,6.3071,94000.0
2007-12-19 09:50:00,8.11,8.15,8.11,8.14,105200.0,6.3071,6.3382,6.3071,6.3304,105200.0
2007-12-19 09:55:00,8.12,8.15,8.12,8.13,65200.0,6.3149,6.3382,6.3149,6.3226,65200.0
2007-12-19 10:00:00,8.13,8.17,8.13,8.15,60400.0,6.3226,6.3537,6.3226,6.3382,60400.0
2007-12-19 10:05:00,8.15,8.16,8.12,8.12,139600.0,6.3382,6.346,6.3149,6.3149,139600.0
2007-12-19 10:10:00,8.12,8.12,8.1,8.1,70800.0,6.3149,6.3149,6.2993,6.2993,70800.0
2007-12-19 10:15:00,8.1,8.11,8.08,8.09,52400.0,6.2993,6.3071,6.2837,6.2915,52400.0
2007-12-19 10:20:00,8.08,8.1,8.08,8.09,42800.0,6.2837,6.2993,6.2837,6.2915,42800.0
2007-12-19 10:25:00,8.08,8.1,8.08,8.09,57200.0,6.2837,6.2993,6.2837,6.2915,57200.0
2007-12-19 10:30:00,8.1,8.11,8.09,8.1,31200.0,6.2993,6.3071,6.2915,6.2993,31200.0
2007-12-19 10:35:00,8.1,8.1,8.08,8.09,65200.0,6.2993,6.2993,6.2837,6.2915,65200.0
2007-12-19 10:40:00,8.09,8.12,8.09,8.11,93600.0,6.2915,6.3149,6.2915,6.3071,93600.0
2007-12-19 10:45:00,8.12,8.12,8.11,8.12,25600.0,6.3149,6.3149,6.3071,6.3149,25600.0
2007-12-19 10:50:00,8.11,8.11,8.09,8.11,53200.0,6.3071,6.3071,6.2915,6.3071,53200.0
2007-12-19 10:55:00,8.1,8.12,8.1,8.11,55600.0,6.2993,6.3149,6.2993,6.3071,55600.0
2007-12-19 11:00:00,8.11,8.12,8.09,8.11,111200.0,6.3071,6.3149,6.2915,6.3071,111200.0
2007-12-19 11:05:00,8.12,8.13,8.11,8.12,84800.0,6.3149,6.3226,6.3071,6.3149,84800.0
2007-12-19 11:10:00,8.12,8.13,8.11,8.11,50000.0,6.3149,6.3226,6.3071,6.3071,50000.0
2007-12-19 11:15:00,8.11,8.13,8.08,8.09,40400.0,6.3071,6.3226,6.2837,6.2915,40400.0
2007-12-19 11:20:00,8.09,8.11,8.08,8.08,55200.0,6.2915,6.3071,6.2837,6.2837,55200.0
2007-12-19 11:25:00,8.08,8.08,8.06,8.07,86400.0,6.2837,6.2837,6.2682,6.276,86400.0
2007-12-19 11:30:00,8.06,8.08,8.06,8.07,86800.0,6.2682,6.2837,6.2682,6.276,86800.0
2007-12-19 11:35:00,8.07,8.07,8.06,8.06,102400.0,6.276,6.276,6.2682,6.2682,102400.0
2007-12-19 11:40:00,8.06,8.06,8.05,8.06,77200.0,6.2682,6.2682,6.2604,6.2682,77200.0
2007-12-19 11:45:00,8.06,8.06,8.04,8.04,129600.0,6.2682,6.2682,6.2526,6.2526,129600.0
2007-12-19 11:50:00,8.04,8.05,8.03,8.05,128400.0,6.2526,6.2604,6.2449,6.2604,128400.0
2007-12-19 11:55:00,8.05,8.05,8.02,8.03,120400.0,6.2604,6.2604,6.2371,6.2449,120400.0
2007-12-19 12:00:00,8.02,8.02,8.01,8.01,171200.0,6.2371,6.2371,6.2293,6.2293,171200.0
2007-12-19 12:05:00,8.01,8.13,8.0,8.01,170400.0,6.2293,6.3226,6.2215,6.2293,170400.0
2007-12-19 12:10:00,8.02,8.02,8.01,8.01,98000.0,6.2371,6.2371,6.2293,6.2293,98000.0
2007-12-19 12:15:00,8.01,8.02,8.0,8.0,88000.0,6.2293,6.2371,6.2215,6.2215,88000.0
2007-12-19 12:20:00,8.0,8.02,8.0,8.01,66800.0,6.2215,6.2371,6.2215,6.2293,66800.0
2007-12-19 12:25:00,8.01,8.01,8.0,8.01,32400.0,6.2293,6.2293,6.2215,6.2293,32400.0
2007-12-19 12:30:00,8.01,8.01,8.0,8.01,98000.0,6.2293,6.2293,6.2215,6.2293,98000.0
2007-12-19 12:35:00,8.0,8.01,8.0,8.0,44000.0,6.2215,6.2293,6.2215,6.2215,44000.0
2007-12-19 12:40:00,8.0,8.01,7.99,8.0,86400.0,6.2215,6.2293,6.2138,6.2215,86400.0
2007-12-19 12:45:00,8.0,8.02,8.0,8.0,69600.0,6.2215,6.2371,6.2215,6.2215,69600.0
2007-12-19 12:50:00,8.01,8.02,8.0,8.01,60000.0,6.2293,6.2371,6.2215,6.2293,60000.0
2007-12-19 12:55:00,8.01,8.01,8.0,8.0,69200.0,6.2293,6.2293,6.2215,6.2215,69200.0
2007-12-19 13:00:00,8.0,8.0,7.98,8.0,249200.0,6.2215,6.2215,6.206,6.2215,249200.0
2007-12-19 13:05:00,8.0,8.0,7.99,8.0,94800.0,6.2215,6.2215,6.2138,6.2215,94800.0
2007-12-19 13:10:00,8.0,8.0,7.99,8.0,130800.0,6.2215,6.2215,6.2138,6.2215,130800.0
2007-12-19 13:15:00,8.0,8.0,7.99,7.99,82400.0,6.2215,6.2215,6.2138,6.2138,82400.0
2007-12-19 13:20:00,8.0,8.01,7.99,8.0,164000.0,6.2215,6.2293,6.2138,6.2215,164000.0
2007-12-19 13:25:00,8.0,8.0,7.98,7.99,86400.0,6.2215,6.2215,6.206,6.2138,86400.0
2007-12-19 13:30:00,7.99,7.99,7.99,7.99,34400.0,6.2138,6.2138,6.2138,6.2138,34400.0
2007-12-19 13:35:00,8.0,8.0,7.98,8.0,42800.0,6.2215,6.2215,6.206,6.2215,42800.0
2007-12-19 13:40:00,8.0,8.0,7.99,7.99,72400.0,6.2215,6.2215,6.2138,6.2138,72400.0
2007-12-19 13:45:00,7.99,7.99,7.95,7.97,64000.0,6.2138,6.2138,6.1826,6.1982,64000.0
2007-12-19 13:50:00,7.97,7.97,7.96,7.96,50800.0,6.1982,6.1982,6.1904,6.1904,50800.0
2007-12-19 13:55:00,7.97,7.97,7.95,7.95,89600.0,6.1982,6.1982,6.1826,6.1826,89600.0
2007-12-19 14:00:00,7.95,7.96,7.94,7.95,81600.0,6.1826,6.1904,6.1749,6.1826,81600.0
2007-12-19 14:05:00,7.95,7.95,7.93,7.93,110400.0,6.1826,6.1826,6.1671,6.1671,110400.0
2007-12-19 14:10:00,7.93,7.95,7.92,7.94,237200.0,6.1671,6.1826,6.1593,6.1749,237200.0
2007-12-19 14:15:00,7.94,7.95,7.93,7.93,132000.0,6.1749,6.1826,6.1671,6.1671,132000.0
2007-12-19 14:20:00,7.93,7.95,7.93,7.95,52800.0,6.1671,6.1826,6.1671,6.1826,52800.0
2007-12-19 14:25:00,7.95,7.98,7.95,7.97,104000.0,6.1826,6.206,6.1826,6.1982,104000.0
2007-12-19 14:30:00,7.97,7.97,7.95,7.96,148000.0,6.1982,6.1982,6.1826,6.1904,148000.0
2007-12-19 14:35:00,7.96,7.97,7.95,7.95,50400.0,6.1904,6.1982,6.1826,6.1826,50400.0
2007-12-19 14:40:00,7.96,7.99,7.95,7.97,83200.0,6.1904,6.2138,6.1826,6.1982,83200.0
2007-12-19 14:45:00,7.97,7.98,7.97,7.97,96800.0,6.1982,6.206,6.1982,6.1982,96800.0
2007-12-19 14:50:00,7.97,7.97,7.96,7.96,84000.0,6.1982,6.1982,6.1904,6.1904,84000.0
2007-12-19 14:55:00,7.96,7.97,7.93,7.94,93200.0,6.1904,6.1982,6.1671,6.1749,93200.0
2007-12-19 15:00:00,7.93,7.96,7.93,7.96,82800.0,6.1671,6.1904,6.1671,6.1904,82800.0
2007-12-19 15:05:00,7.96,7.96,7.93,7.93,79600.0,6.1904,6.1904,6.1671,6.1671,79600.0
2007-12-19 15:10:00,7.94,7.94,7.93,7.93,120800.0,6.1749,6.1749,6.1671,6.1671,120800.0
2007-12-19 15:15:00,7.94,7.94,7.93,7.94,137600.0,6.1749,6.1749,6.1671,6.1749,137600.0
2007-12-19 15:20:00,7.94,7.95,7.93,7.94,323600.0,6.1749,6.1826,6.1671,6.1749,323600.0
2007-12-19 15:25:00,7.94,7.96,7.94,7.94,173200.0,6.1749,6.1904,6.1749,6.1749,173200.0
2007-12-19 15:30:00,7.94,7.94,7.93,7.94,184800.0,6.1749,6.1749,6.1671,6.1749,184800.0
2007-12-19 15:35:00,7.94,7.96,7.93,7.96,204400.0,6.1749,6.1904,6.1671,6.1904,204400.0
2007-12-19 15:40:00,7.96,7.97,7.96,7.97,122000.0,6.1904,6.1982,6.1904,6.1982,122000.0
2007-12-19 15:45:00,7.97,7.98,7.96,7.96,144000.0,6.1982,6.206,6.1904,6.1904,144000.0
2007-12-19 15:50:00,7.96,7.97,7.95,7.95,142800.0,6.1904,6.1982,6.1826,6.1826,142800.0
2007-12-19 15:55:00,7.96,7.97,7.95,7.95,374000.0,6.1904,6.1982,6.1826,6.1826,374000.0
2007-12-20 09:30:00,8.37,8.39,8.13,8.14,270000.0,6.5093,6.5248,6.3226,6.3304,270000.0
2007-12-20 09:35:00,8.14,8.16,8.1,8.12,97600.0,6.3304,6.346,6.2993,6.3149,97600.0
2007-12-20 09:40:00,8.11,8.15,8.1,8.15,122800.0,6.3071,6.3382,6.2993,6.3382,122800.0
2007-12-20 09:45:00,8.14,8.2,8.14,8.2,513600.0,6.3304,6.3771,6.3304,6.3771,513600.0
2007-12-20 09:50:00,8.2,8.22,8.19,8.22,334800.0,6.3771,6.3926,6.3693,6.3926,334800.0
2007-12-20 09:55:00,8.22,8.38,8.22,8.38,458000.0,6.3926,6.5171,6.3926,6.5171,458000.0
2007-12-20 10:00:00,8.38,8.4,8.36,8.36,144000.0,6.5171,6.5326,6.5015,6.5015,144000.0
2007-12-20 10:05:00,8.36,8.36,8.31,8.31,92000.0,6.5015,6.5015,6.4626,6.4626,92000.0
2007-12-20 10:10:00,8.31,8.32,8.27,8.3,99200.0,6.4626,6.4704,6.4315,6.4548,99200.0
2007-12-20 10:15:00,8.29,8.29,8.28,8.28,64000.0,6.4471,6.4471,6.4393,6.4393,64000.0
2007-12-20 10:20:00,8.29,8.29,8.26,8.26,90800.0,6.4471,6.4471,6.4237,6.4237,90800.0
2007-12-20 10:25:00,8.26,8.27,8.24,8.24,31200.0,6.4237,6.4315,6.4082,6.4082,31200.0
2007-12-20 10:30:00,8.24,8.27,8.24,8.26,80800.0,6.4082,6.4315,6.4082,6.4237,80800.0
2007-12-20 10:35:00,8.26,8.26,8.22,8.22,50400.0,6.4237,6.4237,6.3926,6.3926,50400.0
2007-12-20 10:40:00,8.21,8.22,8.21,8.22,37600.0,6.3848,6.3926,6.3848,6.3926,37600.0
2007-12-20 10:45:00,8.22,8.22,8.21,8.21,85200.0,6.3926,6.3926,6.3848,6.3848,85200.0
2007-12-20 10:50:00,8.21,8.21,8.16,8.17,84000.0,6.3848,6.3848,6.346,6.3537,84000.0
2007-12-20 10:55:00,8.17,8.18,8.15,8.18,45600.0,6.3537,6.3615,6.3382,6.3615,45600.0
2007-12-20 11:00:00,8.18,8.2,8.16,8.18,82400.0,6.3615,6.3771,6.346,6.3615,82400.0
2007-12-20 11:05:00,8.19,8.2,8.18,8.18,74400.0,6.3693,6.3771,6.3615,6.3615,74400.0
2007-12-20 11:10:00,8.18,8.18,8.16,8.18,33600.0,6.3615,6.3615,6.346,6.3615,33600.0
2007-12-20 11:15:00,8.18,8.18,8.15,8.15,36800.0,6.3615,6.3615,6.3382,6.3382,36800.0
2007-12-20 11:20:00,8.15,8.16,8.15,8.16,47600.0,6.3382,6.346,6.3382,6.346,47600.0
2007-12-20 11:25:00,8.16,8.18,8.16,8.18,81600.0,6.346,6.3615,6.346,6.3615,81600.0
2007-12-20 11:30:00,8.18,8.19,8.18,8.18,44000.0,6.3615,6.3693,6.3615,6.3615,44000.0
2007-12-20 11:35:00,8.18,8.19,8.18,8.19,171200.0,6.3615,6.3693,6.3615,6.3693,171200.0
2007-12-20 11:40:00,8.19,8.21,8.19,8.2,228000.0,6.3693,6.3848,6.3693,6.3771,228000.0
2007-12-20 11:45:00,8.2,8.23,8.19,8.23,315200.0,6.3771,6.4004,6.3693,6.4004,315200.0
2007-12-20 11:50:00,8.23,8.24,8.21,8.22,197200.0,6.4004,6.4082,6.3848,6.3926,197200.0
2007-12-20 11:55:00,8.22,8.22,8.22,8.22,59600.0,6.3926,6.3926,6.3926,6.3926,59600.0
2007-12-20 12:00:00,8.22,8.23,8.21,8.23,66000.0,6.3926,6.4004,6.3848,6.4004,66000.0
2007-12-20 12:05:00,8.22,8.25,8.22,8.24,48400.0,6.3926,6.416,6.3926,6.4082,48400.0
2007-12-20 12:10:00,8.24,8.25,8.24,8.24,177600.0,6.4082,6.416,6.4082,6.4082,177600.0
2007-12-20 12:15:00,8.24,8.25,8.24,8.25,130000.0,6.4082,6.416,6.4082,6.416,130000.0
2007-12-20 12:20:00,8.25,8.27,8.25,8.26,119200.0,6.416,6.4315,6.416,6.4237,119200.0
2007-12-20 12:25:00,8.27,8.28,8.26,8.26,39200.0,6.4315,6.4393,6.4237,6.4237,39200.0
2007-12-20 12:30:00,8.27,8.27,8.24,8.25,98000.0,6.4315,6.4315,6.4082,6.416,98000.0
2007-12-20 12:35:00,8.25,8.25,8.25,8.25,50000.0,6.416,6.416,6.416,6.416,50000.0
2007-12-20 12:40:00,8.25,8.25,8.24,8.24,38800.0,6.416,6.416,6.4082,6.4082,38800.0
2007-12-20 12:45:00,8.24,8.26,8.23,8.26,113600.0,6.4082,6.4237,6.4004,6.4237,113600.0
2007-12-20 12:50:00,8.25,8.26,8.24,8.24,95600.0,6.416,6.4237,6.4082,6.4082,95600.0
2007-12-20 12:55:00,8.24,8.25,8.24,8.25,57600.0,6.4082,6.416,6.4082,6.416,57600.0
2007-12-20 13:00:00,8.25,8.25,8.23,8.23,124800.0,6.416,6.416,6.4004,6.4004,124800.0
2007-12-20 13:05:00,8.24,8.24,8.22,8.22,112800.0,6.4082,6.4082,6.3926,6.3926,112800.0
2007-12-20 13:10:00,8.22,8.23,8.22,8.22,54000.0,6.3926,6.4004,6.3926,6.3926,54000.0
2007-12-20 13:15:00,8.22,8.23,8.22,8.22,64400.0,6.3926,6.4004,6.3926,6.3926,64400.0
2007-12-20 13:20:00,8.23,8.26,8.22,8.25,116000.0,6.4004,6.4237,6.3926,6.416,116000.0
2007-12-20 13:25:00,8.26,8.28,8.26,8.27,45200.0,6.4237,6.4393,6.4237,6.4315,45200.0
2007-12-20 13:30:00,8.27,8.29,8.27,8.28,107600.0,6.4315,6.4471,6.4315,6.4393,107600.0
2007-12-20 13:35:00,8.28,8.3,8.28,8.3,45200.0,6.4393,6.4548,6.4393,6.4548,45200.0
2007-12-20 13:40:00,8.3,8.3,8.27,8.27,132800.0,6.4548,6.4548,6.4315,6.4315,132800.0
2007-12-20 13:45:00,8.27,8.28,8.27,8.27,34000.0,6.4315,6.4393,6.4315,6.4315,34000.0
2007-12-20 13:50:00,8.27,8.28,8.27,8.28,168000.0,6.4315,6.4393,6.4315,6.4393,168000.0
2007-12-20 13:55:00,8.28,8.28,8.26,8.26,93600.0,6.4393,6.4393,6.4237,6.4237,93600.0
2007-12-20 14:00:00,8.27,8.27,8.26,8.26,38800.0,6.4315,6.4315,6.4237,6.4237,38800.0
2007-12-20 14:05:00,8.27,8.28,8.26,8.26,52400.0,6.4315,6.4393,6.4237,6.4237,52400.0
2007-12-20 14:10:00,8.27,8.29,8.25,8.28,117200.0,6.4315,6.4471,6.416,6.4393,117200.0
2007-12-20 14:15:00,8.28,8.29,8.27,8.27,59200.0,6.4393,6.4471,6.4315,6.4315,59200.0
2007-12-20 14:20:00,8.27,8.29,8.27,8.28,68800.0,6.4315,6.4471,6.4315,6.4393,68800.0
2007-12-20 14:25:00,8.28,8.3,8.27,8.3,98800.0,6.4393,6.4548,6.4315,6.4548,98800.0
2007-12-20 14:30:00,8.3,8.33,8.29,8.31,113200.0,6.4548,6.4782,6.4471,6.4626,113200.0
2007-12-20 14:35:00,8.31,8.32,8.3,8.3,124400.0,6.4626,6.4704,6.4548,6.4548,124400.0
2007-12-20 14:40:00,8.3,8.31,8.3,8.3,97200.0,6.4548,6.4626,6.4548,6.4548,97200.0
2007-12-20 14:45:00,8.3,8.31,8.29,8.29,55200.0,6.4548,6.4626,6.4471,6.4471,55200.0
2007-12-20 14:50:00,8.29,8.31,8.29,8.29,63200.0,6.4471,6.4626,6.4471,6.4471,63200.0
2007-12-20 14:55:00,8.29,8.31,8.28,8.31,68000.0,6.4471,6.4626,6.4393,6.4626,68000.0
2007-12-20 15:00:00,8.31,8.31,8.3,8.3,86000.0,6.4626,6.4626,6.4548,6.4548,86000.0
2007-12-20 15:05:00,8.3,8.31,8.3,8.31,120400.0,6.4548,6.4626,6.4548,6.4626,120400.0
2007-12-20 15:10:00,8.31,8.33,8.31,8.33,199600.0,6.4626,6.4782,6.4626,6.4782,199600.0
2007-12-20 15:15:00,8.33,8.34,8.32,8.33,323200.0,6.4782,6.4859,6.4704,6.4782,323200.0
2007-12-20 15:20:00,8.32,8.33,8.32,8.32,122800.0,6.4704,6.4782,6.4704,6.4704,122800.0
2007-12-20 15:25:00,8.32,8.32,8.3,8.3,118800.0,6.4704,6.4704,6.4548,6.4548,118800.0
2007-12-20 15:30:00,8.3,8.31,8.28,8.28,287600.0,6.4548,6.4626,6.4393,6.4393,287600.0
2007-12-20 15:35:00,8.28,8.29,8.27,8.29,268800.0,6.4393,6.4471,6.4315,6.4471,268800.0
2007-12-20 15:40:00,8.29,8.33,8.29,8.32,288800.0,6.4471,6.4782,6.4471,6.4704,288800.0
2007-12-20 15:45:00,8.32,8.36,8.31,8.36,215600.0,6.4704,6.5015,6.4626,6.5015,215600.0
2007-12-20 15:50:00,8.36,8.39,8.35,8.38,239600.0,6.5015,6.5248,6.4937,6.5171,239600.0
2007-12-20 15:55:00,8.38,8.38,8.33,8.35,344800.0,6.5171,6.5171,6.4782,6.4937,344800.0
2007-12-21 09:30:00,8.45,8.52,8.38,8.46,2447600.0,6.5715,6.6259,6.5171,6.5793,2447600.0
2007-12-21 09:35:00,8.46,8.47,8.44,8.47,116400.0,6.5793,6.587,6.5637,6.587,116400.0
2007-12-21 09:40:00,8.47,8.51,8.47,8.51,98400.0,6.587,6.6182,6.587,6.6182,98400.0
2007-12-21 09:45:00,8.51,8.57,8.51,8.56,162000.0,6.6182,6.6648,6.6182,6.657,162000.0
2007-12-21 09:50:00,8.55,8.55,8.5,8.53,136800.0,6.6493,6.6493,6.6104,6.6337,136800.0
2007-12-21 09:55:00,8.53,8.56,8.52,8.56,155200.0,6.6337,6.657,6.6259,6.657,155200.0
2007-12-21 10:00:00,8.56,8.56,8.53,8.54,569600.0,6.657,6.657,6.6337,6.6415,569600.0
2007-12-21 10:05:00,8.54,8.58,8.54,8.57,175200.0,6.6415,6.6726,6.6415,6.6648,175200.0
2007-12-21 10:10:00,8.57,8.59,8.56,8.59,142400.0,6.6648,6.6804,6.657,6.6804,142400.0
2007-12-21 10:15:00,8.59,8.6,8.57,8.59,286000.0,6.6804,6.6881,6.6648,6.6804,286000.0
2007-12-21 10:20:00,8.59,8.62,8.58,8.62,465200.0,6.6804,6.7037,6.6726,6.7037,465200.0
2007-12-21 10:25:00,8.62,8.62,8.56,8.56,101600.0,6.7037,6.7037,6.657,6.657,101600.0
2007-12-21 10:30:00,8.56,8.56,8.55,8.55,225200.0,6.657,6.657,6.6493,6.6493,225200.0
2007-12-21 10:35:00,8.55,8.59,8.55,8.58,174400.0,6.6493,6.6804,6.6493,6.6726,174400.0
2007-12-21 10:40:00,8.58,8.58,8.56,8.56,31600.0,6.6726,6.6726,6.657,6.657,31600.0
2007-12-21 10:45:00,8.56,8.58,8.55,8.56,107600.0,6.657,6.6726,6.6493,6.657,107600.0
2007-12-21 10:50:00,8.56,8.56,8.55,8.55,192400.0,6.657,6.657,6.6493,6.6493,192400.0
2007-12-21 10:55:00,8.55,8.56,8.55,8.55,33200.0,6.6493,6.657,6.6493,6.6493,33200.0
2007-12-21 11:00:00,8.56,8.56,8.55,8.55,31200.0,6.657,6.657,6.6493,6.6493,31200.0
2007-12-21 11:05:00,8.55,8.56,8.55,8.55,40800.0,6.6493,6.657,6.6493,6.6493,40800.0
2007-12-21 11:10:00,8.56,8.57,8.56,8.57,143600.0,6.657,6.6648,6.657,6.6648,143600.0
2007-12-21 11:15:00,8.57,8.57,8.56,8.56,51200.0,6.6648,6.6648,6.657,6.657,51200.0
2007-12-21 11:20:00,8.56,8.56,8.56,8.56,41200.0,6.657,6.657,6.657,6.657,41200.0
2007-12-21 11:25:00,8.56,8.57,8.55,8.56,132800.0,6.657,6.6648,6.6493,6.657,132800.0
2007-12-21 11:30:00,8.56,8.56,8.55,8.55,162800.0,6.657,6.657,6.6493,6.6493,162800.0
2007-12-21 11:35:00,8.56,8.56,8.5,8.5,118800.0,6.657,6.657,6.6104,6.6104,118800.0
2007-12-21 11:40:00,8.49,8.5,8.47,8.47,38800.0,6.6026,6.6104,6.587,6.587,38800.0
2007-12-21 11:45:00,8.47,8.47,8.43,8.44,128800.0,6.587,6.587,6.5559,6.5637,128800.0
2007-12-21 11:50:00,8.44,8.44,8.41,8.42,86400.0,6.5637,6.5637,6.5404,6.5482,86400.0
2007-12-21 11:55:00,8.41,8.42,8.4,8.41,56000.0,6.5404,6.5482,6.5326,6.5404,56000.0
2007-12-21 12:00:00,8.41,8.43,8.4,8.4,50800.0,6.5404,6.5559,6.5326,6.5326,50800.0
2007-12-21 12:05:00,8.4,8.42,8.39,8.41,94400.0,6.5326,6.5482,6.5248,6.5404,94400.0
2007-12-21 12:10:00,8.41,8.41,8.41,8.41,21600.0,6.5404,6.5404,6.5404,6.5404,21600.0
2007-12-21 12:15:00,8.41,8.43,8.41,8.43,73600.0,6.5404,6.5559,6.5404,6.5559,73600.0
2007-12-21 12:20:00,8.43,8.45,8.43,8.45,34400.0,6.5559,6.5715,6.5559,6.5715,34400.0
2007-12-21 12:25:00,8.45,8.47,8.45,8.47,66800.0,6.5715,6.587,6.5715,6.587,66800.0
2007-12-21 12:30:00,8.47,8.48,8.46,8.46,32800.0,6.587,6.5948,6.5793,6.5793,32800.0
2007-12-21 12:35:00,8.46,8.47,8.46,8.46,48800.0,6.5793,6.587,6.5793,6.5793,48800.0
2007-12-21 12:40:00,8.46,8.46,8.46,8.46,40000.0,6.5793,6.5793,6.5793,6.5793,40000.0
2007-12-21 12:45:00,8.46,8.47,8.46,8.47,60400.0,6.5793,6.587,6.5793,6.587,60400.0
2007-12-21 12:50:00,8.47,8.48,8.47,8.47,54000.0,6.587,6.5948,6.587,6.587,54000.0
2007-12-21 12:55:00,8.47,8.48,8.47,8.48,58000.0,6.587,6.5948,6.587,6.5948,58000.0
2007-12-21 13:00:00,8.48,8.48,8.47,8.48,44800.0,6.5948,6.5948,6.587,6.5948,44800.0
2007-12-21 13:05:00,8.48,8.51,8.48,8.51,107200.0,6.5948,6.6182,6.5948,6.6182,107200.0
2007-12-21 13:10:00,8.5,8.51,8.5,8.51,69200.0,6.6104,6.6182,6.6104,6.6182,69200.0
2007-12-21 13:15:00,8.51,8.51,8.5,8.51,121200.0,6.6182,6.6182,6.6104,6.6182,121200.0
2007-12-21 13:20:00,8.5,8.51,8.5,8.51,154400.0,6.6104,6.6182,6.6104,6.6182,154400.0
2007-12-21 13:25:00,8.51,8.52,8.51,8.51,29200.0,6.6182,6.6259,6.6182,6.6182,29200.0
2007-12-21 13:30:00,8.52,8.52,8.51,8.51,24800.0,6.6259,6.6259,6.6182,6.6182,24800.0
2007-12-21 13:35:00,8.52,8.52,8.51,8.51,39600.0,6.6259,6.6259,6.6182,6.6182,39600.0
2007-12-21 13:40:00,8.51,8.54,8.51,8.54,149600.0,6.6182,6.6415,6.6182,6.6415,149600.0
2007-12-21 13:45:00,8.54,8.54,8.52,8.53,176800.0,6.6415,6.6415,6.6259,6.6337,176800.0
2007-12-21 13:50:00,8.52,8.54,8.52,8.54,85200.0,6.6259,6.6415,6.6259,6.6415,85200.0
2007-12-21 13:55:00,8.54,8.55,8.53,8.54,112800.0,6.6415,6.6493,6.6337,6.6415,112800.0
2007-12-21 14:00:00,8.54,8.56,8.54,8.55,90400.0,6.6415,6.657,6.6415,6.6493,90400.0
2007-12-21 14:05:00,8.55,8.55,8.54,8.55,39600.0,6.6493,6.6493,6.6415,6.6493,39600.0
2007-12-21 14:10:00,8.55,8.56,8.55,8.56,34000.0,6.6493,6.657,6.6493,6.657,34000.0
2007-12-21 14:15:00,8.56,8.57,8.56,8.56,105600.0,6.657,6.6648,6.657,6.657,105600.0
2007-12-21 14:20:00,8.56,8.57,8.56,8.57,77600.0,6.657,6.6648,6.657,6.6648,77600.0
2007-12-21 14:25:00,8.57,8.58,8.57,8.58,54000.0,6.6648,6.6726,6.6648,6.6726,54000.0
2007-12-21 14:30:00,8.58,8.59,8.58,8.59,88400.0,6.6726,6.6804,6.6726,6.6804,88400.0
2007-12-21 14:35:00,8.59,8.59,8.58,8.58,94400.0,6.6804,6.6804,6.6726,6.6726,94400.0
2007-12-21 14:40:00,8.58,8.6,8.58,8.6,94800.0,6.6726,6.6881,6.6726,6.6881,94800.0
2007-12-21 14:45:00,8.6,8.6,8.59,8.6,118000.0,6.6881,6.6881,6.6804,6.6881,118000.0
2007-12-21 14:50:00,8.59,8.6,8.58,8.59,100000.0,6.6804,6.6881,6.6726,6.6804,100000.0
2007-12-21 14:55:00,8.59,8.59,8.58,8.58,89200.0,6.6804,6.6804,6.6726,6.6726,89200.0
2007-12-21 15:00:00,8.58,8.6,8.58,8.6,84800.0,6.6726,6.6881,6.6726,6.6881,84800.0
2007-12-21 15:05:00,8.59,8.61,8.59,8.6,150800.0,6.6804,6.6959,6.6804,6.6881,150800.0
2007-12-21 15:10:00,8.6,8.61,8.6,8.6,54000.0,6.6881,6.6959,6.6881,6.6881,54000.0
2007-12-21 15:15:00,8.6,8.61,8.6,8.6,82000.0,6.6881,6.6959,6.6881,6.6881,82000.0
2007-12-21 15:20:00,8.6,8.61,8.6,8.6,92000.0,6.6881,6.6959,6.6881,6.6881,92000.0
2007-12-21 15:25:00,8.6,8.62,8.6,8.62,76800.0,6.6881,6.7037,6.6881,6.7037,76800.0
2007-12-21 15:30:00,8.62,8.62,8.61,8.62,82000.0,6.7037,6.7037,6.6959,6.7037,82000.0
2007-12-21 15:35:00,8.62,8.62,8.59,8.59,110000.0,6.7037,6.7037,6.6804,6.6804,110000.0
2007-12-21 15:40:00,8.59,8.59,8.58,8.59,185200.0,6.6804,6.6804,6.6726,6.6804,185200.0
2007-12-21 15:45:00,8.59,8.6,8.59,8.6,114800.0,6.6804,6.6881,6.6804,6.6881,114800.0
2007-12-21 15:50:00,8.6,8.6,8.57,8.58,153200.0,6.6881,6.6881,6.6648,6.6726,153200.0
2007-12-21 15:55:00,8.58,8.62,8.58,8.62,287200.0,6.6726,6.7037,6.6726,6.7037,287200.0
2007-12-24 09:30:00,8.56,8.6,8.47,8.49,76800.0,6.657,6.6881,6.587,6.6026,76800.0
2007-12-24 09:35:00,8.49,8.53,8.49,8.53,58400.0,6.6026,6.6337,6.6026,6.6337,58400.0
2007-12-24 09:40:00,8.53,8.59,8.53,8.59,60000.0,6.6337,6.6804,6.6337,6.6804,60000.0
2007-12-24 09:45:00,8.6,8.65,8.59,8.64,82000.0,6.6881,6.727,6.6804,6.7193,82000.0
2007-12-24 09:50:00,8.64,8.64,8.59,8.61,43200.0,6.7193,6.7193,6.6804,6.6959,43200.0
2007-12-24 09:55:00,8.6,8.61,8.57,8.58,60800.0,6.6881,6.6959,6.6648,6.6726,60800.0
2007-12-24 10:00:00,8.57,8.58,8.56,8.57,57200.0,6.6648,6.6726,6.657,6.6648,57200.0
2007-12-24 10:05:00,8.57,8.57,8.55,8.55,45600.0,6.6648,6.6648,6.6493,6.6493,45600.0
2007-12-24 10:10:00,8.55,8.56,8.55,8.56,32000.0,6.6493,6.657,6.6493,6.657,32000.0
2007-12-24 10:15:00,8.56,8.56,8.56,8.56,38000.0,6.657,6.657,6.657,6.657,38000.0
2007-12-24 10:20:00,8.56,8.56,8.56,8.56,36800.0,6.657,6.657,6.657,6.657,36800.0
2007-12-24 10:25:00,8.56,8.56,8.56,8.56,42800.0,6.657,6.657,6.657,6.657,42800.0
2007-12-24 10:30:00,8.56,8.56,8.55,8.55,41200.0,6.657,6.657,6.6493,6.6493,41200.0
2007-12-24 10:35:00,8.55,8.56,8.55,8.56,17200.0,6.6493,6.657,6.6493,6.657,17200.0
2007-12-24 10:40:00,8.56,8.56,8.56,8.56,7200.0,6.657,6.657,6.657,6.657,7200.0
2007-12-24 10:45:00,8.56,8.56,8.56,8.56,26000.0,6.657,6.657,6.657,6.657,26000.0
2007-12-24 10:50:00,8.56,8.56,8.56,8.56,6400.0,6.657,6.657,6.657,6.657,6400.0
2007-12-24 10:55:00,8.56,8.57,8.56,8.57,50400.0,6.657,6.6648,6.657,6.6648,50400.0
2007-12-24 11:00:00,8.57,8.57,8.56,8.57,33200.0,6.6648,6.6648,6.657,6.6648,33200.0
2007-12-24 11:05:00,8.56,8.56,8.56,8.56,23600.0,6.657,6.657,6.657,6.657,23600.0
2007-12-24 11:10:00,8.56,8.56,8.56,8.56,21200.0,6.657,6.657,6.657,6.657,21200.0
2007-12-24 11:15:00,8.56,8.56,8.55,8.55,55200.0,6.657,6.657,6.6493,6.6493,55200.0
2007-12-24 11:20:00,8.55,8.56,8.55,8.55,37600.0,6.6493,6.657,6.6493,6.6493,37600.0
2007-12-24 11:25:00,8.55,8.55,8.54,8.54,37600.0,6.6493,6.6493,6.6415,6.6415,37600.0
2007-12-24 11:30:00,8.54,8.54,8.54,8.54,26000.0,6.6415,6.6415,6.6415,6.6415,26000.0
2007-12-24 11:35:00,8.54,8.54,8.53,8.54,20000.0,6.6415,6.6415,6.6337,6.6415,20000.0
2007-12-24 11:40:00,8.54,8.54,8.54,8.54,25600.0,6.6415,6.6415,6.6415,6.6415,25600.0
2007-12-24 11:45:00,8.54,8.55,8.54,8.55,12800.0,6.6415,6.6493,6.6415,6.6493,12800.0
2007-12-24 11:50:00,8.55,8.55,8.54,8.55,79600.0,6.6493,6.6493,6.6415,6.6493,79600.0
2007-12-24 11:55:00,8.54,8.54,8.54,8.54,21600.0,6.6415,6.6415,6.6415,6.6415,21600.0
2007-12-24 12:00:00,8.54,8.56,8.54,8.56,54800.0,6.6415,6.657,6.6415,6.657,54800.0
2007-12-24 12:05:00,8.56,8.57,8.56,8.57,34000.0,6.657,6.6648,6.657,6.6648,34000.0
2007-12-24 12:10:00,8.57,8.57,8.56,8.57,19200.0,6.6648,6.6648,6.657,6.6648,19200.0
2007-12-24 12:15:00,8.57,8.57,8.57,8.57,23200.0,6.6648,6.6648,6.6648,6.6648,23200.0
2007-12-24 12:20:00,8.57,8.57,8.57,8.57,10800.0,6.6648,6.6648,6.6648,6.6648,10800.0
2007-12-24 12:25:00,8.57,8.57,8.57,8.57,35200.0,6.6648,6.6648,6.6648,6.6648,35200.0
2007-12-24 12:30:00,8.57,8.57,8.56,8.56,38800.0,6.6648,6.6648,6.657,6.657,38800.0
2007-12-24 12:35:00,8.56,8.56,8.56,8.56,45200.0,6.657,6.657,6.657,6.657,45200.0
2007-12-24 12:40:00,8.56,8.59,8.56,8.59,50000.0,6.657,6.6804,6.657,6.6804,50000.0
2007-12-24 12:45:00,8.59,8.6,8.59,8.6,65200.0,6.6804,6.6881,6.6804,6.6881,65200.0
2007-12-24 12:50:00,8.6,8.61,8.59,8.6,56400.0,6.6881,6.6959,6.6804,6.6881,56400.0
2007-12-24 12:55:00,8.6,8.61,8.59,8.6,79200.0,6.6881,6.6959,6.6804,6.6881,79200.0
2007-12-24 13:00:00,8.6,8.6,8.6,8.6,37200.0,6.6881,6.6881,6.6881,6.6881,37200.0
2007-12-24 13:05:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 13:10:00,8.57,8.57,8.56,8.56,12000.0,6.6648,6.6648,6.657,6.657,12000.0
2007-12-24 13:15:00,8.56,8.56,8.56,8.56,0.0,6.657,6.657,6.657,6.657,0.0
2007-12-24 13:20:00,8.56,8.56,8.56,8.56,400.0,6.657,6.657,6.657,6.657,400.0
2007-12-24 13:25:00,8.56,8.6,8.56,8.6,7200.0,6.657,6.6881,6.657,6.6881,7200.0
2007-12-24 13:30:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 13:35:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 13:40:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 13:45:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 13:50:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 13:55:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:00:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:05:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:10:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:15:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:20:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:25:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:30:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:35:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:40:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:45:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:50:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:55:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:00:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:05:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:10:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:15:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:20:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:25:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:30:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:35:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:40:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:45:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:50:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:55:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-26 09:30:00,8.58,8.58,8.52,8.56,54400.0,6.6726,6.6726,6.6259,6.657,54400.0
2007-12-26 09:35:00,8.54,8.56,8.53,8.56,38400.0,6.6415,6.657,6.6337,6.657,38400.0
2007-12-26 09:40:00,8.56,8.56,8.56,8.56,14800.0,6.657,6.657,6.657,6.657,14800.0
2007-12-26 09:45:00,8.57,8.57,8.55,8.55,59200.0,6.6648,6.6648,6.6493,6.6493,59200.0
2007-12-26 09:50:00,8.54,8.55,8.54,8.54,34800.0,6.6415,6.6493,6.6415,6.6415,34800.0
2007-12-26 09:55:00,8.54,8.54,8.51,8.51,71200.0,6.6415,6.6415,6.6182,6.6182,71200.0
2007-12-26 10:00:00,8.51,8.53,8.51,8.52,39600.0,6.6182,6.6337,6.6182,6.6259,39600.0
2007-12-26 10:05:00,8.52,8.52,8.51,8.51,76000.0,6.6259,6.6259,6.6182,6.6182,76000.0
2007-12-26 10:10:00,8.51,8.51,8.51,8.51,25600.0,6.6182,6.6182,6.6182,6.6182,25600.0
2007-12-26 10:15:00,8.51,8.51,8.51,8.51,16800.0,6.6182,6.6182,6.6182,6.6182,16800.0
2007-12-26 10:20:00,8.51,8.51,8.49,8.51,60800.0,6.6182,6.6182,6.6026,6.6182,60800.0
2007-12-26 10:25:00,8.51,8.51,8.5,8.51,22000.0,6.6182,6.6182,6.6104,6.6182,22000.0
2007-12-26 10:30:00,8.51,8.51,8.5,8.51,20400.0,6.6182,6.6182,6.6104,6.6182,20400.0
2007-12-26 10:35:00,8.51,8.51,8.5,8.5,24000.0,6.6182,6.6182,6.6104,6.6104,24000.0
2007-12-26 10:40:00,8.51,8.51,8.49,8.49,31200.0,6.6182,6.6182,6.6026,6.6026,31200.0
2007-12-26 10:45:00,8.49,8.5,8.49,8.5,13200.0,6.6026,6.6104,6.6026,6.6104,13200.0
2007-12-26 10:50:00,8.5,8.5,8.49,8.49,25600.0,6.6104,6.6104,6.6026,6.6026,25600.0
2007-12-26 10:55:00,8.49,8.5,8.48,8.49,20000.0,6.6026,6.6104,6.5948,6.6026,20000.0
2007-12-26 11:00:00,8.49,8.49,8.48,8.49,15600.0,6.6026,6.6026,6.5948,6.6026,15600.0
2007-12-26 11:05:00,8.49,8.49,8.49,8.49,14400.0,6.6026,6.6026,6.6026,6.6026,14400.0
2007-12-26 11:10:00,8.49,8.49,8.49,8.49,15200.0,6.6026,6.6026,6.6026,6.6026,15200.0
2007-12-26 11:15:00,8.49,8.49,8.49,8.49,13600.0,6.6026,6.6026,6.6026,6.6026,13600.0
2007-12-26 11:20:00,8.49,8.49,8.49,8.49,31200.0,6.6026,6.6026,6.6026,6.6026,31200.0
2007-12-26 11:25:00,8.49,8.49,8.49,8.49,10000.0,6.6026,6.6026,6.6026,6.6026,10000.0
2007-12-26 11:30:00,8.49,8.49,8.49,8.49,10000.0,6.6026,6.6026,6.6026,6.6026,10000.0
2007-12-26 11:35:00,8.49,8.49,8.49,8.49,5600.0,6.6026,6.6026,6.6026,6.6026,5600.0
2007-12-26 11:40:00,8.49,8.49,8.49,8.49,18000.0,6.6026,6.6026,6.6026,6.6026,18000.0
2007-12-26 11:45:00,8.49,8.49,8.49,8.49,24400.0,6.6026,6.6026,6.6026,6.6026,24400.0
2007-12-26 11:50:00,8.49,8.49,8.48,8.48,32800.0,6.6026,6.6026,6.5948,6.5948,32800.0
2007-12-26 11:55:00,8.48,8.48,8.46,8.47,37600.0,6.5948,6.5948,6.5793,6.587,37600.0
2007-12-26 12:00:00,8.47,8.48,8.47,8.48,15600.0,6.587,6.5948,6.587,6.5948,15600.0
2007-12-26 12:05:00,8.48,8.48,8.48,8.48,12400.0,6.5948,6.5948,6.5948,6.5948,12400.0
2007-12-26 12:10:00,8.48,8.48,8.47,8.47,30400.0,6.5948,6.5948,6.587,6.587,30400.0
2007-12-26 12:15:00,8.47,8.47,8.47,8.47,3200.0,6.587,6.587,6.587,6.587,3200.0
2007-12-26 12:20:00,8.47,8.47,8.47,8.47,4800.0,6.587,6.587,6.587,6.587,4800.0
2007-12-26 12:25:00,8.47,8.48,8.47,8.48,13200.0,6.587,6.5948,6.587,6.5948,13200.0
2007-12-26 12:30:00,8.48,8.48,8.48,8.48,16000.0,6.5948,6.5948,6.5948,6.5948,16000.0
2007-12-26 12:35:00,8.48,8.48,8.48,8.48,7200.0,6.5948,6.5948,6.5948,6.5948,7200.0
2007-12-26 12:40:00,8.48,8.5,8.48,8.5,28000.0,6.5948,6.6104,6.5948,6.6104,28000.0
2007-12-26 12:45:00,8.5,8.5,8.49,8.49,31600.0,6.6104,6.6104,6.6026,6.6026,31600.0
2007-12-26 12:50:00,8.5,8.5,8.5,8.5,26400.0,6.6104,6.6104,6.6104,6.6104,26400.0
2007-12-26 12:55:00,8.5,8.51,8.5,8.51,19200.0,6.6104,6.6182,6.6104,6.6182,19200.0
2007-12-26 13:00:00,8.51,8.51,8.5,8.51,35600.0,6.6182,6.6182,6.6104,6.6182,35600.0
2007-12-26 13:05:00,8.51,8.52,8.51,8.52,29200.0,6.6182,6.6259,6.6182,6.6259,29200.0
2007-12-26 13:10:00,8.52,8.53,8.52,8.53,9600.0,6.6259,6.6337,6.6259,6.6337,9600.0
2007-12-26 13:15:00,8.53,8.53,8.53,8.53,26400.0,6.6337,6.6337,6.6337,6.6337,26400.0
2007-12-26 13:20:00,8.53,8.54,8.52,8.53,108000.0,6.6337,6.6415,6.6259,6.6337,108000.0
2007-12-26 13:25:00,8.53,8.54,8.53,8.53,70400.0,6.6337,6.6415,6.6337,6.6337,70400.0
2007-12-26 13:30:00,8.53,8.53,8.53,8.53,7600.0,6.6337,6.6337,6.6337,6.6337,7600.0
2007-12-26 13:35:00,8.53,8.53,8.53,8.53,18800.0,6.6337,6.6337,6.6337,6.6337,18800.0
2007-12-26 13:40:00,8.53,8.53,8.53,8.53,18000.0,6.6337,6.6337,6.6337,6.6337,18000.0
2007-12-26 13:45:00,8.53,8.54,8.53,8.54,24400.0,6.6337,6.6415,6.6337,6.6415,24400.0
2007-12-26 13:50:00,8.54,8.54,8.53,8.54,35200.0,6.6415,6.6415,6.6337,6.6415,35200.0
2007-12-26 13:55:00,8.54,8.54,8.54,8.54,25600.0,6.6415,6.6415,6.6415,6.6415,25600.0
2007-12-26 14:00:00,8.54,8.54,8.53,8.53,23600.0,6.6415,6.6415,6.6337,6.6337,23600.0
2007-12-26 14:05:00,8.53,8.53,8.53,8.53,24000.0,6.6337,6.6337,6.6337,6.6337,24000.0
2007-12-26 14:10:00,8.53,8.54,8.53,8.53,22400.0,6.6337,6.6415,6.6337,6.6337,22400.0
2007-12-26 14:15:00,8.53,8.53,8.52,8.53,17600.0,6.6337,6.6337,6.6259,6.6337,17600.0
2007-12-26 14:20:00,8.53,8.54,8.53,8.54,17600.0,6.6337,6.6415,6.6337,6.6415,17600.0
2007-12-26 14:25:00,8.53,8.53,8.53,8.53,37200.0,6.6337,6.6337,6.6337,6.6337,37200.0
2007-12-26 14:30:00,8.53,8.54,8.53,8.54,13600.0,6.6337,6.6415,6.6337,6.6415,13600.0
2007-12-26 14:35:00,8.54,8.54,8.53,8.53,15200.0,6.6415,6.6415,6.6337,6.6337,15200.0
2007-12-26 14:40:00,8.53,8.54,8.53,8.54,40800.0,6.6337,6.6415,6.6337,6.6415,40800.0
2007-12-26 14:45:00,8.55,8.55,8.54,8.54,18800.0,6.6493,6.6493,6.6415,6.6415,18800.0
2007-12-26 14:50:00,8.55,8.55,8.55,8.55,85600.0,6.6493,6.6493,6.6493,6.6493,85600.0
2007-12-26 14:55:00,8.55,8.56,8.55,8.55,34000.0,6.6493,6.657,6.6493,6.6493,34000.0
2007-12-26 15:00:00,8.55,8.56,8.55,8.56,58000.0,6.6493,6.657,6.6493,6.657,58000.0
2007-12-26 15:05:00,8.55,8.56,8.55,8.55,57200.0,6.6493,6.657,6.6493,6.6493,57200.0
2007-12-26 15:10:00,8.55,8.56,8.55,8.55,26000.0,6.6493,6.657,6.6493,6.6493,26000.0
2007-12-26 15:15:00,8.55,8.56,8.55,8.56,62800.0,6.6493,6.657,6.6493,6.657,62800.0
2007-12-26 15:20:00,8.56,8.56,8.56,8.56,40800.0,6.657,6.657,6.657,6.657,40800.0
2007-12-26 15:25:00,8.56,8.56,8.55,8.56,47200.0,6.657,6.657,6.6493,6.657,47200.0
2007-12-26 15:30:00,8.56,8.56,8.55,8.56,75200.0,6.657,6.657,6.6493,6.657,75200.0
2007-12-26 15:35:00,8.56,8.56,8.55,8.55,28000.0,6.657,6.657,6.6493,6.6493,28000.0
2007-12-26 15:40:00,8.55,8.56,8.55,8.55,81600.0,6.6493,6.657,6.6493,6.6493,81600.0
2007-12-26 15:45:00,8.55,8.57,8.55,8.57,35200.0,6.6493,6.6648,6.6493,6.6648,35200.0
2007-12-26 15:50:00,8.57,8.58,8.57,8.57,65600.0,6.6648,6.6726,6.6648,6.6648,65600.0
2007-12-26 15:55:00,8.57,8.57,8.56,8.56,98800.0,6.6648,6.6648,6.657,6.657,98800.0
2007-12-27 09:30:00,8.53,8.57,8.53,8.56,66000.0,6.6337,6.6648,6.6337,6.657,66000.0
2007-12-27 09:35:00,8.56,8.59,8.56,8.58,35200.0,6.657,6.6804,6.657,6.6726,35200.0
2007-12-27 09:40:00,8.58,8.61,8.58,8.61,72800.0,6.6726,6.6959,6.6726,6.6959,72800.0
2007-12-27 09:45:00,8.61,8.61,8.58,8.58,40400.0,6.6959,6.6959,6.6726,6.6726,40400.0
2007-12-27 09:50:00,8.58,8.6,8.58,8.58,48800.0,6.6726,6.6881,6.6726,6.6726,48800.0
2007-12-27 09:55:00,8.58,8.58,8.56,8.56,70000.0,6.6726,6.6726,6.657,6.657,70000.0
2007-12-27 10:00:00,8.56,8.56,8.54,8.55,44000.0,6.657,6.657,6.6415,6.6493,44000.0
2007-12-27 10:05:00,8.54,8.56,8.54,8.56,32000.0,6.6415,6.657,6.6415,6.657,32000.0
2007-12-27 10:10:00,8.55,8.55,8.55,8.55,44000.0,6.6493,6.6493,6.6493,6.6493,44000.0
2007-12-27 10:15:00,8.55,8.56,8.55,8.56,30000.0,6.6493,6.657,6.6493,6.657,30000.0
2007-12-27 10:20:00,8.56,8.59,8.56,8.58,49200.0,6.657,6.6804,6.657,6.6726,49200.0
2007-12-27 10:25:00,8.58,8.6,8.58,8.58,39600.0,6.6726,6.6881,6.6726,6.6726,39600.0
2007-12-27 10:30:00,8.58,8.59,8.57,8.58,44000.0,6.6726,6.6804,6.6648,6.6726,44000.0
2007-12-27 10:35:00,8.58,8.58,8.56,8.56,42400.0,6.6726,6.6726,6.657,6.657,42400.0
2007-12-27 10:40:00,8.56,8.57,8.56,8.56,23600.0,6.657,6.6648,6.657,6.657,23600.0
2007-12-27 10:45:00,8.56,8.57,8.56,8.57,63200.0,6.657,6.6648,6.657,6.6648,63200.0
2007-12-27 10:50:00,8.56,8.58,8.56,8.58,34400.0,6.657,6.6726,6.657,6.6726,34400.0
2007-12-27 10:55:00,8.58,8.58,8.58,8.58,50800.0,6.6726,6.6726,6.6726,6.6726,50800.0
2007-12-27 11:00:00,8.59,8.59,8.58,8.58,26400.0,6.6804,6.6804,6.6726,6.6726,26400.0
2007-12-27 11:05:00,8.57,8.57,8.57,8.57,21200.0,6.6648,6.6648,6.6648,6.6648,21200.0
2007-12-27 11:10:00,8.57,8.59,8.57,8.59,46400.0,6.6648,6.6804,6.6648,6.6804,46400.0
2007-12-27 11:15:00,8.59,8.59,8.59,8.59,25600.0,6.6804,6.6804,6.6804,6.6804,25600.0
2007-12-27 11:20:00,8.59,8.6,8.59,8.59,35600.0,6.6804,6.6881,6.6804,6.6804,35600.0
2007-12-27 11:25:00,8.59,8.59,8.59,8.59,41600.0,6.6804,6.6804,6.6804,6.6804,41600.0
2007-12-27 11:30:00,8.59,8.59,8.58,8.59,74400.0,6.6804,6.6804,6.6726,6.6804,74400.0
2007-12-27 11:35:00,8.59,8.59,8.58,8.58,14400.0,6.6804,6.6804,6.6726,6.6726,14400.0
2007-12-27 11:40:00,8.58,8.59,8.58,8.59,22400.0,6.6726,6.6804,6.6726,6.6804,22400.0
2007-12-27 11:45:00,8.59,8.59,8.58,8.58,52800.0,6.6804,6.6804,6.6726,6.6726,52800.0
2007-12-27 11:50:00,8.58,8.58,8.57,8.58,62000.0,6.6726,6.6726,6.6648,6.6726,62000.0
2007-12-27 11:55:00,8.57,8.57,8.56,8.56,51600.0,6.6648,6.6648,6.657,6.657,51600.0
2007-12-27 12:00:00,8.56,8.56,8.55,8.55,22800.0,6.657,6.657,6.6493,6.6493,22800.0
2007-12-27 12:05:00,8.55,8.56,8.55,8.55,44000.0,6.6493,6.657,6.6493,6.6493,44000.0
2007-12-27 12:10:00,8.55,8.56,8.55,8.55,50400.0,6.6493,6.657,6.6493,6.6493,50400.0
2007-12-27 12:15:00,8.55,8.56,8.55,8.56,12000.0,6.6493,6.657,6.6493,6.657,12000.0
2007-12-27 12:20:00,8.56,8.56,8.54,8.54,41200.0,6.657,6.657,6.6415,6.6415,41200.0
2007-12-27 12:25:00,8.54,8.54,8.53,8.54,68000.0,6.6415,6.6415,6.6337,6.6415,68000.0
2007-12-27 12:30:00,8.54,8.54,8.54,8.54,18000.0,6.6415,6.6415,6.6415,6.6415,18000.0
2007-12-27 12:35:00,8.54,8.55,8.54,8.55,66000.0,6.6415,6.6493,6.6415,6.6493,66000.0
2007-12-27 12:40:00,8.55,8.56,8.55,8.56,27600.0,6.6493,6.657,6.6493,6.657,27600.0
2007-12-27 12:45:00,8.56,8.56,8.56,8.56,17200.0,6.657,6.657,6.657,6.657,17200.0
2007-12-27 12:50:00,8.56,8.57,8.56,8.57,34800.0,6.657,6.6648,6.657,6.6648,34800.0
2007-12-27 12:55:00,8.57,8.57,8.56,8.56,21600.0,6.6648,6.6648,6.657,6.657,21600.0
2007-12-27 13:00:00,8.56,8.56,8.55,8.55,24000.0,6.657,6.657,6.6493,6.6493,24000.0
2007-12-27 13:05:00,8.55,8.56,8.55,8.56,49200.0,6.6493,6.657,6.6493,6.657,49200.0
2007-12-27 13:10:00,8.56,8.56,8.56,8.56,24400.0,6.657,6.657,6.657,6.657,24400.0
2007-12-27 13:15:00,8.56,8.56,8.55,8.55,24000.0,6.657,6.657,6.6493,6.6493,24000.0
2007-12-27 13:20:00,8.55,8.56,8.55,8.56,31200.0,6.6493,6.657,6.6493,6.657,31200.0
2007-12-27 13:25:00,8.56,8.57,8.56,8.56,32000.0,6.657,6.6648,6.657,6.657,32000.0
2007-12-27 13:30:00,8.56,8.57,8.56,8.56,14800.0,6.657,6.6648,6.657,6.657,14800.0
2007-12-27 13:35:00,8.56,8.56,8.56,8.56,41600.0,6.657,6.657,6.657,6.657,41600.0
2007-12-27 13:40:00,8.56,8.56,8.56,8.56,14000.0,6.657,6.657,6.657,6.657,14000.0
2007-12-27 13:45:00,8.56,8.56,8.56,8.56,33600.0,6.657,6.657,6.657,6.657,33600.0
2007-12-27 13:50:00,8.56,8.58,8.56,8.57,50400.0,6.657,6.6726,6.657,6.6648,50400.0
2007-12-27 13:55:00,8.57,8.57,8.56,8.56,9200.0,6.6648,6.6648,6.657,6.657,9200.0
2007-12-27 14:00:00,8.57,8.58,8.56,8.58,51600.0,6.6648,6.6726,6.657,6.6726,51600.0
2007-12-27 14:05:00,8.58,8.58,8.57,8.57,38400.0,6.6726,6.6726,6.6648,6.6648,38400.0
2007-12-27 14:10:00,8.57,8.57,8.56,8.56,37200.0,6.6648,6.6648,6.657,6.657,37200.0
2007-12-27 14:15:00,8.56,8.57,8.56,8.57,66400.0,6.657,6.6648,6.657,6.6648,66400.0
2007-12-27 14:20:00,8.57,8.57,8.56,8.57,220400.0,6.6648,6.6648,6.657,6.6648,220400.0
2007-12-27 14:25:00,8.56,8.56,8.55,8.55,63200.0,6.657,6.657,6.6493,6.6493,63200.0
2007-12-27 14:30:00,8.55,8.55,8.55,8.55,66000.0,6.6493,6.6493,6.6493,6.6493,66000.0
2007-12-27 14:35:00,8.55,8.55,8.54,8.55,42800.0,6.6493,6.6493,6.6415,6.6493,42800.0
2007-12-27 14:40:00,8.55,8.55,8.54,8.54,33600.0,6.6493,6.6493,6.6415,6.6415,33600.0
2007-12-27 14:45:00,8.54,8.56,8.54,8.56,68400.0,6.6415,6.657,6.6415,6.657,68400.0
2007-12-27 14:50:00,8.56,8.57,8.56,8.57,125600.0,6.657,6.6648,6.657,6.6648,125600.0
2007-12-27 14:55:00,8.57,8.57,8.56,8.56,65600.0,6.6648,6.6648,6.657,6.657,65600.0
2007-12-27 15:00:00,8.57,8.57,8.56,8.56,82400.0,6.6648,6.6648,6.657,6.657,82400.0
2007-12-27 15:05:00,8.56,8.57,8.56,8.56,76000.0,6.657,6.6648,6.657,6.657,76000.0
2007-12-27 15:10:00,8.57,8.57,8.56,8.56,153200.0,6.6648,6.6648,6.657,6.657,153200.0
2007-12-27 15:15:00,8.56,8.57,8.56,8.56,136000.0,6.657,6.6648,6.657,6.657,136000.0
2007-12-27 15:20:00,8.56,8.56,8.56,8.56,42800.0,6.657,6.657,6.657,6.657,42800.0
2007-12-27 15:25:00,8.55,8.56,8.54,8.54,72400.0,6.6493,6.657,6.6415,6.6415,72400.0
2007-12-27 15:30:00,8.54,8.55,8.54,8.55,121600.0,6.6415,6.6493,6.6415,6.6493,121600.0
2007-12-27 15:35:00,8.55,8.56,8.55,8.55,56000.0,6.6493,6.657,6.6493,6.6493,56000.0
2007-12-27 15:40:00,8.55,8.56,8.55,8.55,83600.0,6.6493,6.657,6.6493,6.6493,83600.0
2007-12-27 15:45:00,8.55,8.55,8.55,8.55,93200.0,6.6493,6.6493,6.6493,6.6493,93200.0
2007-12-27 15:50:00,8.55,8.55,8.55,8.55,100800.0,6.6493,6.6493,6.6493,6.6493,100800.0
2007-12-27 15:55:00,8.55,8.56,8.55,8.55,241600.0,6.6493,6.657,6.6493,6.6493,241600.0
2007-12-28 09:30:00,8.58,8.62,8.58,8.6,102000.0,6.6726,6.7037,6.6726,6.6881,102000.0
2007-12-28 09:35:00,8.6,8.6,8.59,8.59,36800.0,6.6881,6.6881,6.6804,6.6804,36800.0
2007-12-28 09:40:00,8.59,8.59,8.58,8.58,122800.0,6.6804,6.6804,6.6726,6.6726,122800.0
2007-12-28 09:45:00,8.58,8.6,8.57,8.6,105200.0,6.6726,6.6881,6.6648,6.6881,105200.0
2007-12-28 09:50:00,8.59,8.6,8.58,8.59,48400.0,6.6804,6.6881,6.6726,6.6804,48400.0
2007-12-28 09:55:00,8.59,8.59,8.57,8.58,28800.0,6.6804,6.6804,6.6648,6.6726,28800.0
2007-12-28 10:00:00,8.58,8.58,8.57,8.57,226800.0,6.6726,6.6726,6.6648,6.6648,226800.0
2007-12-28 10:05:00,8.57,8.57,8.54,8.55,109200.0,6.6648,6.6648,6.6415,6.6493,109200.0
2007-12-28 10:10:00,8.55,8.55,8.52,8.52,72000.0,6.6493,6.6493,6.6259,6.6259,72000.0
2007-12-28 10:15:00,8.51,8.53,8.49,8.51,84800.0,6.6182,6.6337,6.6026,6.6182,84800.0
2007-12-28 10:20:00,8.51,8.52,8.5,8.51,13200.0,6.6182,6.6259,6.6104,6.6182,13200.0
2007-12-28 10:25:00,8.51,8.52,8.51,8.51,16000.0,6.6182,6.6259,6.6182,6.6182,16000.0
2007-12-28 10:30:00,8.51,8.52,8.51,8.51,26000.0,6.6182,6.6259,6.6182,6.6182,26000.0
2007-12-28 10:35:00,8.51,8.54,8.51,8.54,35600.0,6.6182,6.6415,6.6182,6.6415,35600.0
2007-12-28 10:40:00,8.55,8.56,8.55,8.56,52800.0,6.6493,6.657,6.6493,6.657,52800.0
2007-12-28 10:45:00,8.56,8.56,8.55,8.56,12400.0,6.657,6.657,6.6493,6.657,12400.0
2007-12-28 10:50:00,8.55,8.56,8.54,8.54,26000.0,6.6493,6.657,6.6415,6.6415,26000.0
2007-12-28 10:55:00,8.54,8.55,8.54,8.55,13200.0,6.6415,6.6493,6.6415,6.6493,13200.0
2007-12-28 11:00:00,8.55,8.56,8.55,8.56,39600.0,6.6493,6.657,6.6493,6.657,39600.0
2007-12-28 11:05:00,8.55,8.55,8.54,8.55,21200.0,6.6493,6.6493,6.6415,6.6493,21200.0
2007-12-28 11:10:00,8.55,8.55,8.55,8.55,26000.0,6.6493,6.6493,6.6493,6.6493,26000.0
2007-12-28 11:15:00,8.55,8.56,8.55,8.56,12400.0,6.6493,6.657,6.6493,6.657,12400.0
2007-12-28 11:20:00,8.56,8.57,8.56,8.56,82000.0,6.657,6.6648,6.657,6.657,82000.0
2007-12-28 11:25:00,8.56,8.57,8.56,8.56,27200.0,6.657,6.6648,6.657,6.657,27200.0
2007-12-28 11:30:00,8.56,8.57,8.55,8.57,41200.0,6.657,6.6648,6.6493,6.6648,41200.0
2007-12-28 11:35:00,8.56,8.56,8.56,8.56,41200.0,6.657,6.657,6.657,6.657,41200.0
2007-12-28 11:40:00,8.56,8.56,8.55,8.55,17600.0,6.657,6.657,6.6493,6.6493,17600.0
2007-12-28 11:45:00,8.55,8.56,8.55,8.56,43600.0,6.6493,6.657,6.6493,6.657,43600.0
2007-12-28 11:50:00,8.56,8.56,8.55,8.56,23600.0,6.657,6.657,6.6493,6.657,23600.0
2007-12-28 11:55:00,8.56,8.56,8.54,8.55,36800.0,6.657,6.657,6.6415,6.6493,36800.0
2007-12-28 12:00:00,8.55,8.55,8.55,8.55,22000.0,6.6493,6.6493,6.6493,6.6493,22000.0
2007-12-28 12:05:00,8.55,8.55,8.55,8.55,18800.0,6.6493,6.6493,6.6493,6.6493,18800.0
2007-12-28 12:10:00,8.55,8.55,8.55,8.55,47200.0,6.6493,6.6493,6.6493,6.6493,47200.0
2007-12-28 12:15:00,8.56,8.56,8.55,8.55,8000.0,6.657,6.657,6.6493,6.6493,8000.0
2007-12-28 12:20:00,8.55,8.55,8.54,8.54,12400.0,6.6493,6.6493,6.6415,6.6415,12400.0
2007-12-28 12:25:00,8.54,8.54,8.54,8.54,38800.0,6.6415,6.6415,6.6415,6.6415,38800.0
2007-12-28 12:30:00,8.54,8.55,8.54,8.55,28800.0,6.6415,6.6493,6.6415,6.6493,28800.0
2007-12-28 12:35:00,8.55,8.55,8.55,8.55,23200.0,6.6493,6.6493,6.6493,6.6493,23200.0
2007-12-28 12:40:00,8.55,8.56,8.55,8.55,50800.0,6.6493,6.657,6.6493,6.6493,50800.0
2007-12-28 12:45:00,8.55,8.56,8.55,8.56,31600.0,6.6493,6.657,6.6493,6.657,31600.0
2007-12-28 12:50:00,8.56,8.56,8.55,8.55,25600.0,6.657,6.657,6.6493,6.6493,25600.0
2007-12-28 12:55:00,8.55,8.56,8.55,8.56,59600.0,6.6493,6.657,6.6493,6.657,59600.0
2007-12-28 13:00:00,8.56,8.56,8.56,8.56,27600.0,6.657,6.657,6.657,6.657,27600.0
2007-12-28 13:05:00,8.56,8.56,8.56,8.56,73200.0,6.657,6.657,6.657,6.657,73200.0
2007-12-28 13:10:00,8.56,8.56,8.56,8.56,60800.0,6.657,6.657,6.657,6.657,60800.0
2007-12-28 13:15:00,8.56,8.56,8.56,8.56,30800.0,6.657,6.657,6.657,6.657,30800.0
2007-12-28 13:20:00,8.56,8.56,8.56,8.56,24000.0,6.657,6.657,6.657,6.657,24000.0
2007-12-28 13:25:00,8.56,8.56,8.55,8.55,71200.0,6.657,6.657,6.6493,6.6493,71200.0
2007-12-28 13:30:00,8.55,8.56,8.55,8.55,45200.0,6.6493,6.657,6.6493,6.6493,45200.0
2007-12-28 13:35:00,8.55,8.55,8.54,8.55,75600.0,6.6493,6.6493,6.6415,6.6493,75600.0
2007-12-28 13:40:00,8.55,8.56,8.55,8.56,62400.0,6.6493,6.657,6.6493,6.657,62400.0
2007-12-28 13:45:00,8.56,8.56,8.55,8.55,58800.0,6.657,6.657,6.6493,6.6493,58800.0
2007-12-28 13:50:00,8.55,8.55,8.54,8.55,51600.0,6.6493,6.6493,6.6415,6.6493,51600.0
2007-12-28 13:55:00,8.54,8.55,8.54,8.55,44800.0,6.6415,6.6493,6.6415,6.6493,44800.0
2007-12-28 14:00:00,8.55,8.55,8.55,8.55,93600.0,6.6493,6.6493,6.6493,6.6493,93600.0
2007-12-28 14:05:00,8.55,8.55,8.54,8.55,22800.0,6.6493,6.6493,6.6415,6.6493,22800.0
2007-12-28 14:10:00,8.55,8.55,8.54,8.54,36400.0,6.6493,6.6493,6.6415,6.6415,36400.0
2007-12-28 14:15:00,8.54,8.55,8.54,8.55,22800.0,6.6415,6.6493,6.6415,6.6493,22800.0
2007-12-28 14:20:00,8.55,8.55,8.55,8.55,22800.0,6.6493,6.6493,6.6493,6.6493,22800.0
2007-12-28 14:25:00,8.55,8.55,8.55,8.55,19200.0,6.6493,6.6493,6.6493,6.6493,19200.0
2007-12-28 14:30:00,8.55,8.55,8.55,8.55,36000.0,6.6493,6.6493,6.6493,6.6493,36000.0
2007-12-28 14:35:00,8.55,8.55,8.55,8.55,50400.0,6.6493,6.6493,6.6493,6.6493,50400.0
2007-12-28 14:40:00,8.55,8.55,8.55,8.55,28000.0,6.6493,6.6493,6.6493,6.6493,28000.0
2007-12-28 14:45:00,8.55,8.55,8.55,8.55,32800.0,6.6493,6.6493,6.6493,6.6493,32800.0
2007-12-28 14:50:00,8.55,8.55,8.54,8.55,74400.0,6.6493,6.6493,6.6415,6.6493,74400.0
2007-12-28 14:55:00,8.55,8.55,8.54,8.55,14400.0,6.6493,6.6493,6.6415,6.6493,14400.0
2007-12-28 15:00:00,8.54,8.55,8.54,8.55,36000.0,6.6415,6.6493,6.6415,6.6493,36000.0
2007-12-28 15:05:00,8.55,8.56,8.55,8.56,40400.0,6.6493,6.657,6.6493,6.657,40400.0
2007-12-28 15:10:00,8.56,8.56,8.56,8.56,38800.0,6.657,6.657,6.657,6.657,38800.0
2007-12-28 15:15:00,8.56,8.57,8.56,8.57,70800.0,6.657,6.6648,6.657,6.6648,70800.0
2007-12-28 15:20:00,8.57,8.57,8.55,8.56,129200.0,6.6648,6.6648,6.6493,6.657,129200.0
2007-12-28 15:25:00,8.57,8.57,8.56,8.56,47200.0,6.6648,6.6648,6.657,6.657,47200.0
2007-12-28 15:30:00,8.57,8.57,8.55,8.55,66400.0,6.6648,6.6648,6.6493,6.6493,66400.0
2007-12-28 15:35:00,8.55,8.55,8.54,8.55,84800.0,6.6493,6.6493,6.6415,6.6493,84800.0
2007-12-28 15:40:00,8.55,8.55,8.54,8.54,53600.0,6.6493,6.6493,6.6415,6.6415,53600.0
2007-12-28 15:45:00,8.54,8.55,8.54,8.55,112800.0,6.6415,6.6493,6.6415,6.6493,112800.0
2007-12-28 15:50:00,8.55,8.55,8.55,8.55,43600.0,6.6493,6.6493,6.6493,6.6493,43600.0
2007-12-28 15:55:00,8.55,8.56,8.55,8.55,223200.0,6.6493,6.657,6.6493,6.6493,223200.0
2007-12-31 09:30:00,8.49,8.56,8.49,8.5,69200.0,6.6026,6.657,6.6026,6.6104,69200.0
2007-12-31 09:35:00,8.49,8.53,8.49,8.51,17600.0,6.6026,6.6337,6.6026,6.6182,17600.0
2007-12-31 09:40:00,8.51,8.51,8.48,8.48,39600.0,6.6182,6.6182,6.5948,6.5948,39600.0
2007-12-31 09:45:00,8.48,8.48,8.47,8.47,26400.0,6.5948,6.5948,6.587,6.587,26400.0
2007-12-31 09:50:00,8.47,8.48,8.43,8.44,94400.0,6.587,6.5948,6.5559,6.5637,94400.0
2007-12-31 09:55:00,8.44,8.44,8.42,8.43,44000.0,6.5637,6.5637,6.5482,6.5559,44000.0
2007-12-31 10:00:00,8.43,8.45,8.43,8.45,41600.0,6.5559,6.5715,6.5559,6.5715,41600.0
2007-12-31 10:05:00,8.45,8.46,8.45,8.46,25200.0,6.5715,6.5793,6.5715,6.5793,25200.0
2007-12-31 10:10:00,8.45,8.46,8.45,8.45,27200.0,6.5715,6.5793,6.5715,6.5715,27200.0
2007-12-31 10:15:00,8.45,8.45,8.44,8.44,6400.0,6.5715,6.5715,6.5637,6.5637,6400.0
2007-12-31 10:20:00,8.44,8.44,8.43,8.43,17600.0,6.5637,6.5637,6.5559,6.5559,17600.0
2007-12-31 10:25:00,8.44,8.44,8.43,8.43,26400.0,6.5637,6.5637,6.5559,6.5559,26400.0
2007-12-31 10:30:00,8.43,8.43,8.43,8.43,7200.0,6.5559,6.5559,6.5559,6.5559,7200.0
2007-12-31 10:35:00,8.44,8.44,8.43,8.43,8400.0,6.5637,6.5637,6.5559,6.5559,8400.0
2007-12-31 10:40:00,8.43,8.43,8.42,8.43,32400.0,6.5559,6.5559,6.5482,6.5559,32400.0
2007-12-31 10:45:00,8.42,8.42,8.42,8.42,14400.0,6.5482,6.5482,6.5482,6.5482,14400.0
2007-12-31 10:50:00,8.42,8.43,8.42,8.43,19600.0,6.5482,6.5559,6.5482,6.5559,19600.0
2007-12-31 10:55:00,8.42,8.43,8.42,8.42,27600.0,6.5482,6.5559,6.5482,6.5482,27600.0
2007-12-31 11:00:00,8.43,8.43,8.42,8.42,37200.0,6.5559,6.5559,6.5482,6.5482,37200.0
2007-12-31 11:05:00,8.42,8.43,8.42,8.43,22800.0,6.5482,6.5559,6.5482,6.5559,22800.0
2007-12-31 11:10:00,8.43,8.44,8.43,8.44,31200.0,6.5559,6.5637,6.5559,6.5637,31200.0
2007-12-31 11:15:00,8.44,8.45,8.44,8.45,28000.0,6.5637,6.5715,6.5637,6.5715,28000.0
2007-12-31 11:20:00,8.44,8.45,8.43,8.43,42800.0,6.5637,6.5715,6.5559,6.5559,42800.0
2007-12-31 11:25:00,8.43,8.45,8.43,8.45,30800.0,6.5559,6.5715,6.5559,6.5715,30800.0
2007-12-31 11:30:00,8.44,8.45,8.44,8.45,13200.0,6.5637,6.5715,6.5637,6.5715,13200.0
2007-12-31 11:35:00,8.45,8.45,8.44,8.44,38400.0,6.5715,6.5715,6.5637,6.5637,38400.0
2007-12-31 11:40:00,8.44,8.44,8.43,8.44,33200.0,6.5637,6.5637,6.5559,6.5637,33200.0
2007-12-31 11:45:00,8.43,8.43,8.42,8.42,17200.0,6.5559,6.5559,6.5482,6.5482,17200.0
2007-12-31 11:50:00,8.42,8.42,8.4,8.41,49600.0,6.5482,6.5482,6.5326,6.5404,49600.0
2007-12-31 11:55:00,8.41,8.42,8.4,8.41,51200.0,6.5404,6.5482,6.5326,6.5404,51200.0
2007-12-31 12:00:00,8.41,8.42,8.41,8.42,23600.0,6.5404,6.5482,6.5404,6.5482,23600.0
2007-12-31 12:05:00,8.42,8.43,8.41,8.43,26400.0,6.5482,6.5559,6.5404,6.5559,26400.0
2007-12-31 12:10:00,8.43,8.43,8.43,8.43,8400.0,6.5559,6.5559,6.5559,6.5559,8400.0
2007-12-31 12:15:00,8.43,8.43,8.42,8.42,17600.0,6.5559,6.5559,6.5482,6.5482,17600.0
2007-12-31 12:20:00,8.42,8.43,8.42,8.42,10400.0,6.5482,6.5559,6.5482,6.5482,10400.0
2007-12-31 12:25:00,8.42,8.42,8.41,8.41,22800.0,6.5482,6.5482,6.5404,6.5404,22800.0
2007-12-31 12:30:00,8.41,8.43,8.41,8.43,28800.0,6.5404,6.5559,6.5404,6.5559,28800.0
2007-12-31 12:35:00,8.42,8.43,8.42,8.42,22800.0,6.5482,6.5559,6.5482,6.5482,22800.0
2007-12-31 12:40:00,8.42,8.43,8.42,8.43,26800.0,6.5482,6.5559,6.5482,6.5559,26800.0
2007-12-31 12:45:00,8.43,8.44,8.43,8.43,42400.0,6.5559,6.5637,6.5559,6.5559,42400.0
2007-12-31 12:50:00,8.43,8.44,8.43,8.44,24000.0,6.5559,6.5637,6.5559,6.5637,24000.0
2007-12-31 12:55:00,8.44,8.44,8.43,8.44,49200.0,6.5637,6.5637,6.5559,6.5637,49200.0
2007-12-31 13:00:00,8.45,8.45,8.44,8.45,14800.0,6.5715,6.5715,6.5637,6.5715,14800.0
2007-12-31 13:05:00,8.45,8.46,8.45,8.46,28000.0,6.5715,6.5793,6.5715,6.5793,28000.0
2007-12-31 13:10:00,8.46,8.48,8.46,8.47,44000.0,6.5793,6.5948,6.5793,6.587,44000.0
2007-12-31 13:15:00,8.48,8.48,8.47,8.48,41600.0,6.5948,6.5948,6.587,6.5948,41600.0
2007-12-31 13:20:00,8.49,8.49,8.47,8.48,17200.0,6.6026,6.6026,6.587,6.5948,17200.0
2007-12-31 13:25:00,8.48,8.48,8.46,8.47,31200.0,6.5948,6.5948,6.5793,6.587,31200.0
2007-12-31 13:30:00,8.47,8.47,8.46,8.46,28800.0,6.587,6.587,6.5793,6.5793,28800.0
2007-12-31 13:35:00,8.46,8.46,8.46,8.46,10400.0,6.5793,6.5793,6.5793,6.5793,10400.0
2007-12-31 13:40:00,8.46,8.46,8.45,8.46,35600.0,6.5793,6.5793,6.5715,6.5793,35600.0
2007-12-31 13:45:00,8.46,8.46,8.45,8.45,19600.0,6.5793,6.5793,6.5715,6.5715,19600.0
2007-12-31 13:50:00,8.45,8.46,8.45,8.46,8800.0,6.5715,6.5793,6.5715,6.5793,8800.0
2007-12-31 13:55:00,8.46,8.47,8.46,8.47,38800.0,6.5793,6.587,6.5793,6.587,38800.0
2007-12-31 14:00:00,8.46,8.47,8.46,8.47,21600.0,6.5793,6.587,6.5793,6.587,21600.0
2007-12-31 14:05:00,8.46,8.47,8.46,8.47,24800.0,6.5793,6.587,6.5793,6.587,24800.0
2007-12-31 14:10:00,8.47,8.48,8.47,8.48,41200.0,6.587,6.5948,6.587,6.5948,41200.0
2007-12-31 14:15:00,8.48,8.49,8.48,8.49,30800.0,6.5948,6.6026,6.5948,6.6026,30800.0
2007-12-31 14:20:00,8.49,8.49,8.47,8.47,42800.0,6.6026,6.6026,6.587,6.587,42800.0
2007-12-31 14:25:00,8.47,8.47,8.45,8.45,44400.0,6.587,6.587,6.5715,6.5715,44400.0
2007-12-31 14:30:00,8.45,8.46,8.45,8.45,21600.0,6.5715,6.5793,6.5715,6.5715,21600.0
2007-12-31 14:35:00,8.45,8.46,8.45,8.45,11200.0,6.5715,6.5793,6.5715,6.5715,11200.0
2007-12-31 14:40:00,8.45,8.46,8.45,8.45,24000.0,6.5715,6.5793,6.5715,6.5715,24000.0
2007-12-31 14:45:00,8.45,8.46,8.45,8.46,32000.0,6.5715,6.5793,6.5715,6.5793,32000.0
2007-12-31 14:50:00,8.46,8.46,8.46,8.46,30400.0,6.5793,6.5793,6.5793,6.5793,30400.0
2007-12-31 14:55:00,8.46,8.46,8.46,8.46,46000.0,6.5793,6.5793,6.5793,6.5793,46000.0
2007-12-31 15:00:00,8.46,8.46,8.46,8.46,30400.0,6.5793,6.5793,6.5793,6.5793,30400.0
2007-12-31 15:05:00,8.46,8.46,8.46,8.46,35200.0,6.5793,6.5793,6.5793,6.5793,35200.0
2007-12-31 15:10:00,8.46,8.47,8.46,8.46,50000.0,6.5793,6.587,6.5793,6.5793,50000.0
2007-12-31 15:15:00,8.46,8.48,8.46,8.48,41200.0,6.5793,6.5948,6.5793,6.5948,41200.0
2007-12-31 15:20:00,8.48,8.49,8.47,8.48,49200.0,6.5948,6.6026,6.587,6.5948,49200.0
2007-12-31 15:25:00,8.47,8.48,8.47,8.47,48800.0,6.587,6.5948,6.587,6.587,48800.0
2007-12-31 15:30:00,8.47,8.47,8.47,8.47,44800.0,6.587,6.587,6.587,6.587,44800.0
2007-12-31 15:35:00,8.47,8.47,8.45,8.45,40400.0,6.587,6.587,6.5715,6.5715,40400.0
2007-12-31 15:40:00,8.45,8.45,8.45,8.45,52000.0,6.5715,6.5715,6.5715,6.5715,52000.0
2007-12-31 15:45:00,8.45,8.45,8.42,8.43,141600.0,6.5715,6.5715,6.5482,6.5559,141600.0
2007-12-31 15:50:00,8.43,8.44,8.42,8.42,114400.0,6.5559,6.5637,6.5482,6.5482,114400.0
2007-12-31 15:55:00,8.42,8.43,8.4,8.42,215600.0,6.5482,6.5559,6.5326,6.5482,215600.0
2008-01-02 09:30:00,8.37,8.4,8.35,8.36,87200.0,6.5093,6.5326,6.4937,6.5015,87200.0
2008-01-02 09:35:00,8.36,8.38,8.34,8.38,22400.0,6.5015,6.5171,6.4859,6.5171,22400.0
2008-01-02 09:40:00,8.38,8.38,8.33,8.35,84400.0,6.5171,6.5171,6.4782,6.4937,84400.0
2008-01-02 09:45:00,8.34,8.35,8.33,8.33,35200.0,6.4859,6.4937,6.4782,6.4782,35200.0
2008-01-02 09:50:00,8.32,8.32,8.3,8.32,70800.0,6.4704,6.4704,6.4548,6.4704,70800.0
2008-01-02 09:55:00,8.32,8.34,8.32,8.34,53200.0,6.4704,6.4859,6.4704,6.4859,53200.0
2008-01-02 10:00:00,8.34,8.34,8.28,8.3,112400.0,6.4859,6.4859,6.4393,6.4548,112400.0
2008-01-02 10:05:00,8.3,8.33,8.28,8.32,90000.0,6.4548,6.4782,6.4393,6.4704,90000.0
2008-01-02 10:10:00,8.31,8.32,8.28,8.28,54000.0,6.4626,6.4704,6.4393,6.4393,54000.0
2008-01-02 10:15:00,8.28,8.28,8.26,8.27,48800.0,6.4393,6.4393,6.4237,6.4315,48800.0
2008-01-02 10:20:00,8.27,8.29,8.27,8.29,38000.0,6.4315,6.4471,6.4315,6.4471,38000.0
2008-01-02 10:25:00,8.28,8.3,8.28,8.29,24400.0,6.4393,6.4548,6.4393,6.4471,24400.0
2008-01-02 10:30:00,8.29,8.29,8.28,8.29,34400.0,6.4471,6.4471,6.4393,6.4471,34400.0
2008-01-02 10:35:00,8.29,8.3,8.29,8.29,18800.0,6.4471,6.4548,6.4471,6.4471,18800.0
2008-01-02 10:40:00,8.29,8.29,8.27,8.27,109200.0,6.4471,6.4471,6.4315,6.4315,109200.0
2008-01-02 10:45:00,8.27,8.28,8.27,8.27,42400.0,6.4315,6.4393,6.4315,6.4315,42400.0
2008-01-02 10:50:00,8.27,8.28,8.26,8.28,21200.0,6.4315,6.4393,6.4237,6.4393,21200.0
2008-01-02 10:55:00,8.28,8.28,8.27,8.27,29600.0,6.4393,6.4393,6.4315,6.4315,29600.0
2008-01-02 11:00:00,8.27,8.28,8.26,8.26,24000.0,6.4315,6.4393,6.4237,6.4237,24000.0
2008-01-02 11:05:00,8.26,8.26,8.25,8.25,40400.0,6.4237,6.4237,6.416,6.416,40400.0
2008-01-02 11:10:00,8.25,8.25,8.22,8.24,84000.0,6.416,6.416,6.3926,6.4082,84000.0
2008-01-02 11:15:00,8.24,8.25,8.23,8.23,30400.0,6.4082,6.416,6.4004,6.4004,30400.0
2008-01-02 11:20:00,8.23,8.23,8.19,8.19,56800.0,6.4004,6.4004,6.3693,6.3693,56800.0
2008-01-02 11:25:00,8.19,8.19,8.18,8.18,29200.0,6.3693,6.3693,6.3615,6.3615,29200.0
2008-01-02 11:30:00,8.18,8.18,8.17,8.17,45200.0,6.3615,6.3615,6.3537,6.3537,45200.0
2008-01-02 11:35:00,8.17,8.17,8.16,8.16,38800.0,6.3537,6.3537,6.346,6.346,38800.0
2008-01-02 11:40:00,8.16,8.17,8.15,8.15,49200.0,6.346,6.3537,6.3382,6.3382,49200.0
2008-01-02 11:45:00,8.15,8.15,8.13,8.14,54800.0,6.3382,6.3382,6.3226,6.3304,54800.0
2008-01-02 11:50:00,8.14,8.15,8.14,8.15,44800.0,6.3304,6.3382,6.3304,6.3382,44800.0
2008-01-02 11:55:00,8.15,8.15,8.14,8.15,27200.0,6.3382,6.3382,6.3304,6.3382,27200.0
2008-01-02 12:00:00,8.15,8.15,8.13,8.15,45200.0,6.3382,6.3382,6.3226,6.3382,45200.0
2008-01-02 12:05:00,8.14,8.16,8.14,8.14,120000.0,6.3304,6.346,6.3304,6.3304,120000.0
2008-01-02 12:10:00,8.15,8.16,8.14,8.14,41600.0,6.3382,6.346,6.3304,6.3304,41600.0
2008-01-02 12:15:00,8.15,8.15,8.13,8.14,32400.0,6.3382,6.3382,6.3226,6.3304,32400.0
2008-01-02 12:20:00,8.14,8.14,8.13,8.13,39200.0,6.3304,6.3304,6.3226,6.3226,39200.0
2008-01-02 12:25:00,8.13,8.13,8.13,8.13,13200.0,6.3226,6.3226,6.3226,6.3226,13200.0
2008-01-02 12:30:00,8.13,8.14,8.13,8.14,36400.0,6.3226,6.3304,6.3226,6.3304,36400.0
2008-01-02 12:35:00,8.14,8.14,8.13,8.14,56800.0,6.3304,6.3304,6.3226,6.3304,56800.0
2008-01-02 12:40:00,8.14,8.14,8.13,8.13,33600.0,6.3304,6.3304,6.3226,6.3226,33600.0
2008-01-02 12:45:00,8.13,8.14,8.13,8.13,89200.0,6.3226,6.3304,6.3226,6.3226,89200.0
2008-01-02 12:50:00,8.13,8.13,8.13,8.13,59600.0,6.3226,6.3226,6.3226,6.3226,59600.0
2008-01-02 12:55:00,8.13,8.13,8.12,8.13,70800.0,6.3226,6.3226,6.3149,6.3226,70800.0
2008-01-02 13:00:00,8.12,8.13,8.1,8.11,48800.0,6.3149,6.3226,6.2993,6.3071,48800.0
2008-01-02 13:05:00,8.11,8.13,8.11,8.11,66000.0,6.3071,6.3226,6.3071,6.3071,66000.0
2008-01-02 13:10:00,8.11,8.11,8.09,8.1,38400.0,6.3071,6.3071,6.2915,6.2993,38400.0
2008-01-02 13:15:00,8.11,8.12,8.1,8.12,42800.0,6.3071,6.3149,6.2993,6.3149,42800.0
2008-01-02 13:20:00,8.12,8.13,8.12,8.12,26800.0,6.3149,6.3226,6.3149,6.3149,26800.0
2008-01-02 13:25:00,8.12,8.13,8.1,8.13,40400.0,6.3149,6.3226,6.2993,6.3226,40400.0
2008-01-02 13:30:00,8.13,8.14,8.12,8.13,35200.0,6.3226,6.3304,6.3149,6.3226,35200.0
2008-01-02 13:35:00,8.13,8.13,8.12,8.12,57200.0,6.3226,6.3226,6.3149,6.3149,57200.0
2008-01-02 13:40:00,8.12,8.13,8.12,8.12,40400.0,6.3149,6.3226,6.3149,6.3149,40400.0
2008-01-02 13:45:00,8.13,8.13,8.12,8.13,101200.0,6.3226,6.3226,6.3149,6.3226,101200.0
2008-01-02 13:50:00,8.13,8.13,8.12,8.13,34000.0,6.3226,6.3226,6.3149,6.3226,34000.0
2008-01-02 13:55:00,8.13,8.13,8.12,8.12,44400.0,6.3226,6.3226,6.3149,6.3149,44400.0
2008-01-02 14:00:00,8.12,8.15,8.12,8.13,112400.0,6.3149,6.3382,6.3149,6.3226,112400.0
2008-01-02 14:05:00,8.13,8.16,8.12,8.15,129600.0,6.3226,6.346,6.3149,6.3382,129600.0
2008-01-02 14:10:00,8.15,8.18,8.15,8.18,88400.0,6.3382,6.3615,6.3382,6.3615,88400.0
2008-01-02 14:15:00,8.18,8.18,8.17,8.18,38400.0,6.3615,6.3615,6.3537,6.3615,38400.0
2008-01-02 14:20:00,8.17,8.17,8.15,8.15,39600.0,6.3537,6.3537,6.3382,6.3382,39600.0
2008-01-02 14:25:00,8.16,8.17,8.15,8.16,64000.0,6.346,6.3537,6.3382,6.346,64000.0
2008-01-02 14:30:00,8.16,8.17,8.15,8.15,16800.0,6.346,6.3537,6.3382,6.3382,16800.0
2008-01-02 14:35:00,8.15,8.16,8.13,8.13,97600.0,6.3382,6.346,6.3226,6.3226,97600.0
2008-01-02 14:40:00,8.13,8.14,8.12,8.13,66000.0,6.3226,6.3304,6.3149,6.3226,66000.0
2008-01-02 14:45:00,8.13,8.14,8.13,8.14,57600.0,6.3226,6.3304,6.3226,6.3304,57600.0
2008-01-02 14:50:00,8.14,8.15,8.13,8.13,44000.0,6.3304,6.3382,6.3226,6.3226,44000.0
2008-01-02 14:55:00,8.13,8.13,8.1,8.1,86000.0,6.3226,6.3226,6.2993,6.2993,86000.0
2008-01-02 15:00:00,8.1,8.1,8.08,8.08,120000.0,6.2993,6.2993,6.2837,6.2837,120000.0
2008-01-02 15:05:00,8.08,8.1,8.07,8.07,86800.0,6.2837,6.2993,6.276,6.276,86800.0
2008-01-02 15:10:00,8.07,8.09,8.06,8.08,48800.0,6.276,6.2915,6.2682,6.2837,48800.0
2008-01-02 15:15:00,8.08,8.08,8.07,8.07,56400.0,6.2837,6.2837,6.276,6.276,56400.0
2008-01-02 15:20:00,8.07,8.09,8.07,8.09,46400.0,6.276,6.2915,6.276,6.2915,46400.0
2008-01-02 15:25:00,8.09,8.09,8.07,8.07,67200.0,6.2915,6.2915,6.276,6.276,67200.0
2008-01-02 15:30:00,8.08,8.1,8.07,8.1,55200.0,6.2837,6.2993,6.276,6.2993,55200.0
2008-01-02 15:35:00,8.1,8.11,8.1,8.11,90800.0,6.2993,6.3071,6.2993,6.3071,90800.0
2008-01-02 15:40:00,8.11,8.13,8.11,8.12,76000.0,6.3071,6.3226,6.3071,6.3149,76000.0
2008-01-02 15:45:00,8.12,8.12,8.09,8.09,80000.0,6.3149,6.3149,6.2915,6.2915,80000.0
2008-01-02 15:50:00,8.09,8.1,8.09,8.1,162800.0,6.2915,6.2993,6.2915,6.2993,162800.0
2008-01-02 15:55:00,8.1,8.1,8.09,8.09,274400.0,6.2993,6.2993,6.2915,6.2915,274400.0
2008-01-03 09:30:00,8.15,8.24,8.13,8.22,110400.0,6.3382,6.4082,6.3226,6.3926,110400.0
2008-01-03 09:35:00,8.22,8.22,8.17,8.17,82000.0,6.3926,6.3926,6.3537,6.3537,82000.0
2008-01-03 09:40:00,8.18,8.18,8.13,8.13,76000.0,6.3615,6.3615,6.3226,6.3226,76000.0
2008-01-03 09:45:00,8.14,8.2,8.14,8.2,79200.0,6.3304,6.3771,6.3304,6.3771,79200.0
2008-01-03 09:50:00,8.2,8.23,8.2,8.22,166400.0,6.3771,6.4004,6.3771,6.3926,166400.0
2008-01-03 09:55:00,8.22,8.23,8.2,8.22,83200.0,6.3926,6.4004,6.3771,6.3926,83200.0
2008-01-03 10:00:00,8.22,8.26,8.22,8.24,110800.0,6.3926,6.4237,6.3926,6.4082,110800.0
2008-01-03 10:05:00,8.24,8.28,8.24,8.28,76400.0,6.4082,6.4393,6.4082,6.4393,76400.0
2008-01-03 10:10:00,8.28,8.29,8.27,8.27,56000.0,6.4393,6.4471,6.4315,6.4315,56000.0
2008-01-03 10:15:00,8.27,8.28,8.25,8.26,50400.0,6.4315,6.4393,6.416,6.4237,50400.0
2008-01-03 10:20:00,8.26,8.26,8.24,8.25,74000.0,6.4237,6.4237,6.4082,6.416,74000.0
2008-01-03 10:25:00,8.26,8.26,8.24,8.25,81600.0,6.4237,6.4237,6.4082,6.416,81600.0
2008-01-03 10:30:00,8.25,8.26,8.23,8.24,123600.0,6.416,6.4237,6.4004,6.4082,123600.0
2008-01-03 10:35:00,8.25,8.26,8.22,8.22,69200.0,6.416,6.4237,6.3926,6.3926,69200.0
2008-01-03 10:40:00,8.22,8.23,8.21,8.22,36400.0,6.3926,6.4004,6.3848,6.3926,36400.0
2008-01-03 10:45:00,8.22,8.24,8.21,8.23,24000.0,6.3926,6.4082,6.3848,6.4004,24000.0
2008-01-03 10:50:00,8.23,8.23,8.22,8.22,31200.0,6.4004,6.4004,6.3926,6.3926,31200.0
2008-01-03 10:55:00,8.22,8.24,8.22,8.24,32400.0,6.3926,6.4082,6.3926,6.4082,32400.0
2008-01-03 11:00:00,8.24,8.25,8.24,8.25,41600.0,6.4082,6.416,6.4082,6.416,41600.0
2008-01-03 11:05:00,8.24,8.25,8.23,8.24,44800.0,6.4082,6.416,6.4004,6.4082,44800.0
2008-01-03 11:10:00,8.24,8.26,8.23,8.23,36400.0,6.4082,6.4237,6.4004,6.4004,36400.0
2008-01-03 11:15:00,8.23,8.24,8.22,8.24,19200.0,6.4004,6.4082,6.3926,6.4082,19200.0
2008-01-03 11:20:00,8.24,8.26,8.24,8.25,41600.0,6.4082,6.4237,6.4082,6.416,41600.0
2008-01-03 11:25:00,8.25,8.25,8.24,8.24,37600.0,6.416,6.416,6.4082,6.4082,37600.0
2008-01-03 11:30:00,8.24,8.26,8.24,8.26,41600.0,6.4082,6.4237,6.4082,6.4237,41600.0
2008-01-03 11:35:00,8.26,8.27,8.25,8.25,52000.0,6.4237,6.4315,6.416,6.416,52000.0
2008-01-03 11:40:00,8.26,8.27,8.26,8.26,51600.0,6.4237,6.4315,6.4237,6.4237,51600.0
2008-01-03 11:45:00,8.26,8.27,8.26,8.27,25200.0,6.4237,6.4315,6.4237,6.4315,25200.0
2008-01-03 11:50:00,8.27,8.27,8.26,8.26,35200.0,6.4315,6.4315,6.4237,6.4237,35200.0
2008-01-03 11:55:00,8.26,8.26,8.24,8.24,29200.0,6.4237,6.4237,6.4082,6.4082,29200.0
2008-01-03 12:00:00,8.24,8.26,8.24,8.25,26000.0,6.4082,6.4237,6.4082,6.416,26000.0
2008-01-03 12:05:00,8.26,8.26,8.25,8.26,17600.0,6.4237,6.4237,6.416,6.4237,17600.0
2008-01-03 12:10:00,8.26,8.26,8.24,8.24,58000.0,6.4237,6.4237,6.4082,6.4082,58000.0
2008-01-03 12:15:00,8.24,8.24,8.24,8.24,16000.0,6.4082,6.4082,6.4082,6.4082,16000.0
2008-01-03 12:20:00,8.24,8.24,8.24,8.24,21600.0,6.4082,6.4082,6.4082,6.4082,21600.0
2008-01-03 12:25:00,8.24,8.25,8.24,8.25,36800.0,6.4082,6.416,6.4082,6.416,36800.0
2008-01-03 12:30:00,8.25,8.25,8.24,8.24,33200.0,6.416,6.416,6.4082,6.4082,33200.0
2008-01-03 12:35:00,8.24,8.24,8.23,8.23,40400.0,6.4082,6.4082,6.4004,6.4004,40400.0
2008-01-03 12:40:00,8.23,8.24,8.23,8.24,67200.0,6.4004,6.4082,6.4004,6.4082,67200.0
2008-01-03 12:45:00,8.24,8.24,8.24,8.24,26400.0,6.4082,6.4082,6.4082,6.4082,26400.0
2008-01-03 12:50:00,8.25,8.25,8.24,8.24,47200.0,6.416,6.416,6.4082,6.4082,47200.0
2008-01-03 12:55:00,8.24,8.26,8.24,8.26,68800.0,6.4082,6.4237,6.4082,6.4237,68800.0
2008-01-03 13:00:00,8.26,8.26,8.25,8.25,52800.0,6.4237,6.4237,6.416,6.416,52800.0
2008-01-03 13:05:00,8.24,8.25,8.24,8.24,54400.0,6.4082,6.416,6.4082,6.4082,54400.0
2008-01-03 13:10:00,8.24,8.24,8.24,8.24,47200.0,6.4082,6.4082,6.4082,6.4082,47200.0
2008-01-03 13:15:00,8.24,8.24,8.22,8.23,37200.0,6.4082,6.4082,6.3926,6.4004,37200.0
2008-01-03 13:20:00,8.23,8.24,8.23,8.24,43200.0,6.4004,6.4082,6.4004,6.4082,43200.0
2008-01-03 13:25:00,8.24,8.25,8.24,8.24,28800.0,6.4082,6.416,6.4082,6.4082,28800.0
2008-01-03 13:30:00,8.24,8.25,8.24,8.25,52400.0,6.4082,6.416,6.4082,6.416,52400.0
2008-01-03 13:35:00,8.25,8.26,8.25,8.26,37200.0,6.416,6.4237,6.416,6.4237,37200.0
2008-01-03 13:40:00,8.26,8.26,8.25,8.26,66400.0,6.4237,6.4237,6.416,6.4237,66400.0
2008-01-03 13:45:00,8.26,8.26,8.25,8.26,18800.0,6.4237,6.4237,6.416,6.4237,18800.0
2008-01-03 13:50:00,8.26,8.27,8.26,8.26,39600.0,6.4237,6.4315,6.4237,6.4237,39600.0
2008-01-03 13:55:00,8.26,8.26,8.24,8.26,54000.0,6.4237,6.4237,6.4082,6.4237,54000.0
2008-01-03 14:00:00,8.25,8.25,8.24,8.24,56400.0,6.416,6.416,6.4082,6.4082,56400.0
2008-01-03 14:05:00,8.24,8.25,8.24,8.24,30000.0,6.4082,6.416,6.4082,6.4082,30000.0
2008-01-03 14:10:00,8.24,8.25,8.23,8.24,112400.0,6.4082,6.416,6.4004,6.4082,112400.0
2008-01-03 14:15:00,8.24,8.25,8.24,8.25,54800.0,6.4082,6.416,6.4082,6.416,54800.0
2008-01-03 14:20:00,8.25,8.25,8.24,8.25,23600.0,6.416,6.416,6.4082,6.416,23600.0
2008-01-03 14:25:00,8.25,8.26,8.25,8.26,42800.0,6.416,6.4237,6.416,6.4237,42800.0
2008-01-03 14:30:00,8.26,8.26,8.25,8.25,56800.0,6.4237,6.4237,6.416,6.416,56800.0
2008-01-03 14:35:00,8.26,8.28,8.26,8.27,80800.0,6.4237,6.4393,6.4237,6.4315,80800.0
2008-01-03 14:40:00,8.28,8.28,8.27,8.27,64400.0,6.4393,6.4393,6.4315,6.4315,64400.0
2008-01-03 14:45:00,8.27,8.27,8.26,8.26,210800.0,6.4315,6.4315,6.4237,6.4237,210800.0
2008-01-03 14:50:00,8.26,8.27,8.26,8.26,101200.0,6.4237,6.4315,6.4237,6.4237,101200.0
2008-01-03 14:55:00,8.26,8.26,8.25,8.26,62400.0,6.4237,6.4237,6.416,6.4237,62400.0
2008-01-03 15:00:00,8.26,8.26,8.25,8.25,112800.0,6.4237,6.4237,6.416,6.416,112800.0
2008-01-03 15:05:00,8.25,8.25,8.25,8.25,39200.0,6.416,6.416,6.416,6.416,39200.0
2008-01-03 15:10:00,8.25,8.25,8.24,8.24,86800.0,6.416,6.416,6.4082,6.4082,86800.0
2008-01-03 15:15:00,8.24,8.25,8.23,8.24,96000.0,6.4082,6.416,6.4004,6.4082,96000.0
2008-01-03 15:20:00,8.24,8.24,8.23,8.24,81600.0,6.4082,6.4082,6.4004,6.4082,81600.0
2008-01-03 15:25:00,8.24,8.25,8.24,8.24,104800.0,6.4082,6.416,6.4082,6.4082,104800.0
2008-01-03 15:30:00,8.24,8.25,8.24,8.24,148800.0,6.4082,6.416,6.4082,6.4082,148800.0
2008-01-03 15:35:00,8.24,8.25,8.24,8.24,117200.0,6.4082,6.416,6.4082,6.4082,117200.0
2008-01-03 15:40:00,8.24,8.24,8.23,8.24,72000.0,6.4082,6.4082,6.4004,6.4082,72000.0
2008-01-03 15:45:00,8.24,8.25,8.23,8.24,140000.0,6.4082,6.416,6.4004,6.4082,140000.0
2008-01-03 15:50:00,8.24,8.24,8.22,8.23,108400.0,6.4082,6.4082,6.3926,6.4004,108400.0
2008-01-03 15:55:00,8.23,8.24,8.22,8.24,155200.0,6.4004,6.4082,6.3926,6.4082,155200.0
2008-01-04 09:30:00,8.16,8.19,8.14,8.14,73200.0,6.346,6.3693,6.3304,6.3304,73200.0
2008-01-04 09:35:00,8.15,8.15,8.1,8.1,102000.0,6.3382,6.3382,6.2993,6.2993,102000.0
2008-01-04 09:40:00,8.1,8.11,8.08,8.08,68800.0,6.2993,6.3071,6.2837,6.2837,68800.0
2008-01-04 09:45:00,8.08,8.11,8.08,8.08,59200.0,6.2837,6.3071,6.2837,6.2837,59200.0
2008-01-04 09:50:00,8.09,8.09,8.08,8.09,54400.0,6.2915,6.2915,6.2837,6.2915,54400.0
2008-01-04 09:55:00,8.08,8.09,8.06,8.08,60800.0,6.2837,6.2915,6.2682,6.2837,60800.0
2008-01-04 10:00:00,8.08,8.11,8.08,8.1,72000.0,6.2837,6.3071,6.2837,6.2993,72000.0
2008-01-04 10:05:00,8.1,8.13,8.09,8.13,25200.0,6.2993,6.3226,6.2915,6.3226,25200.0
2008-01-04 10:10:00,8.12,8.12,8.09,8.09,28400.0,6.3149,6.3149,6.2915,6.2915,28400.0
2008-01-04 10:15:00,8.09,8.1,8.07,8.07,29200.0,6.2915,6.2993,6.276,6.276,29200.0
2008-01-04 10:20:00,8.07,8.07,8.06,8.06,35200.0,6.276,6.276,6.2682,6.2682,35200.0
2008-01-04 10:25:00,8.06,8.06,8.04,8.04,56800.0,6.2682,6.2682,6.2526,6.2526,56800.0
2008-01-04 10:30:00,8.04,8.04,8.02,8.02,64000.0,6.2526,6.2526,6.2371,6.2371,64000.0
2008-01-04 10:35:00,8.02,8.02,7.99,8.0,103600.0,6.2371,6.2371,6.2138,6.2215,103600.0
2008-01-04 10:40:00,8.0,8.03,8.0,8.02,67600.0,6.2215,6.2449,6.2215,6.2371,67600.0
2008-01-04 10:45:00,8.02,8.02,8.01,8.02,46400.0,6.2371,6.2371,6.2293,6.2371,46400.0
2008-01-04 10:50:00,8.02,8.03,8.01,8.01,58400.0,6.2371,6.2449,6.2293,6.2293,58400.0
2008-01-04 10:55:00,8.01,8.01,7.98,7.99,44400.0,6.2293,6.2293,6.206,6.2138,44400.0
2008-01-04 11:00:00,7.99,8.01,7.99,8.0,52400.0,6.2138,6.2293,6.2138,6.2215,52400.0
2008-01-04 11:05:00,8.01,8.02,7.99,8.02,64000.0,6.2293,6.2371,6.2138,6.2371,64000.0
2008-01-04 11:10:00,8.02,8.04,8.01,8.03,51600.0,6.2371,6.2526,6.2293,6.2449,51600.0
2008-01-04 11:15:00,8.03,8.03,8.01,8.02,27200.0,6.2449,6.2449,6.2293,6.2371,27200.0
2008-01-04 11:20:00,8.02,8.04,8.02,8.04,34800.0,6.2371,6.2526,6.2371,6.2526,34800.0
2008-01-04 11:25:00,8.04,8.06,8.04,8.06,30400.0,6.2526,6.2682,6.2526,6.2682,30400.0
2008-01-04 11:30:00,8.06,8.06,8.05,8.06,32000.0,6.2682,6.2682,6.2604,6.2682,32000.0
2008-01-04 11:35:00,8.05,8.07,8.05,8.07,57600.0,6.2604,6.276,6.2604,6.276,57600.0
2008-01-04 11:40:00,8.07,8.08,8.06,8.07,27600.0,6.276,6.2837,6.2682,6.276,27600.0
2008-01-04 11:45:00,8.07,8.09,8.07,8.08,64400.0,6.276,6.2915,6.276,6.2837,64400.0
2008-01-04 11:50:00,8.08,8.09,8.07,8.09,53600.0,6.2837,6.2915,6.276,6.2915,53600.0
2008-01-04 11:55:00,8.09,8.09,8.07,8.07,32000.0,6.2915,6.2915,6.276,6.276,32000.0
2008-01-04 12:00:00,8.08,8.09,8.07,8.09,54000.0,6.2837,6.2915,6.276,6.2915,54000.0
2008-01-04 12:05:00,8.09,8.1,8.08,8.1,32000.0,6.2915,6.2993,6.2837,6.2993,32000.0
2008-01-04 12:10:00,8.1,8.1,8.09,8.09,37200.0,6.2993,6.2993,6.2915,6.2915,37200.0
2008-01-04 12:15:00,8.09,8.1,8.09,8.1,18800.0,6.2915,6.2993,6.2915,6.2993,18800.0
2008-01-04 12:20:00,8.1,8.1,8.06,8.06,36000.0,6.2993,6.2993,6.2682,6.2682,36000.0
2008-01-04 12:25:00,8.06,8.06,8.05,8.05,27600.0,6.2682,6.2682,6.2604,6.2604,27600.0
2008-01-04 12:30:00,8.05,8.05,8.02,8.02,83600.0,6.2604,6.2604,6.2371,6.2371,83600.0
2008-01-04 12:35:00,8.03,8.05,8.02,8.04,41200.0,6.2449,6.2604,6.2371,6.2526,41200.0
2008-01-04 12:40:00,8.04,8.06,8.04,8.06,30400.0,6.2526,6.2682,6.2526,6.2682,30400.0
2008-01-04 12:45:00,8.06,8.07,8.05,8.07,30400.0,6.2682,6.276,6.2604,6.276,30400.0
2008-01-04 12:50:00,8.07,8.07,8.06,8.06,23600.0,6.276,6.276,6.2682,6.2682,23600.0
2008-01-04 12:55:00,8.05,8.06,8.05,8.05,18400.0,6.2604,6.2682,6.2604,6.2604,18400.0
2008-01-04 13:00:00,8.05,8.05,8.04,8.04,18400.0,6.2604,6.2604,6.2526,6.2526,18400.0
2008-01-04 13:05:00,8.04,8.05,8.04,8.05,20800.0,6.2526,6.2604,6.2526,6.2604,20800.0
2008-01-04 13:10:00,8.04,8.05,8.04,8.04,27200.0,6.2526,6.2604,6.2526,6.2526,27200.0
2008-01-04 13:15:00,8.04,8.04,8.03,8.03,18400.0,6.2526,6.2526,6.2449,6.2449,18400.0
2008-01-04 13:20:00,8.03,8.03,8.02,8.03,40800.0,6.2449,6.2449,6.2371,6.2449,40800.0
2008-01-04 13:25:00,8.03,8.04,8.02,8.04,30800.0,6.2449,6.2526,6.2371,6.2526,30800.0
2008-01-04 13:30:00,8.03,8.04,8.02,8.02,30800.0,6.2449,6.2526,6.2371,6.2371,30800.0
2008-01-04 13:35:00,8.02,8.03,8.01,8.01,145600.0,6.2371,6.2449,6.2293,6.2293,145600.0
2008-01-04 13:40:00,8.0,8.0,7.99,8.0,57600.0,6.2215,6.2215,6.2138,6.2215,57600.0
2008-01-04 13:45:00,8.0,8.02,8.0,8.02,34000.0,6.2215,6.2371,6.2215,6.2371,34000.0
2008-01-04 13:50:00,8.02,8.03,8.01,8.03,57200.0,6.2371,6.2449,6.2293,6.2449,57200.0
2008-01-04 13:55:00,8.03,8.04,8.03,8.04,40800.0,6.2449,6.2526,6.2449,6.2526,40800.0
2008-01-04 14:00:00,8.03,8.04,8.02,8.02,57600.0,6.2449,6.2526,6.2371,6.2371,57600.0
2008-01-04 14:05:00,8.03,8.03,8.01,8.02,42000.0,6.2449,6.2449,6.2293,6.2371,42000.0
2008-01-04 14:10:00,8.02,8.02,8.0,8.01,42800.0,6.2371,6.2371,6.2215,6.2293,42800.0
2008-01-04 14:15:00,8.01,8.01,8.0,8.0,47600.0,6.2293,6.2293,6.2215,6.2215,47600.0
2008-01-04 14:20:00,8.0,8.0,7.98,7.98,77200.0,6.2215,6.2215,6.206,6.206,77200.0
2008-01-04 14:25:00,7.98,7.99,7.98,7.98,43600.0,6.206,6.2138,6.206,6.206,43600.0
2008-01-04 14:30:00,7.98,7.98,7.97,7.98,66800.0,6.206,6.206,6.1982,6.206,66800.0
2008-01-04 14:35:00,7.98,7.98,7.96,7.96,39600.0,6.206,6.206,6.1904,6.1904,39600.0
2008-01-04 14:40:00,7.96,7.97,7.94,7.95,76400.0,6.1904,6.1982,6.1749,6.1826,76400.0
2008-01-04 14:45:00,7.95,7.96,7.95,7.95,48400.0,6.1826,6.1904,6.1826,6.1826,48400.0
2008-01-04 14:50:00,7.95,7.96,7.94,7.94,69200.0,6.1826,6.1904,6.1749,6.1749,69200.0
2008-01-04 14:55:00,7.94,7.98,7.93,7.98,75200.0,6.1749,6.206,6.1671,6.206,75200.0
2008-01-04 15:00:00,7.98,7.98,7.97,7.97,116800.0,6.206,6.206,6.1982,6.1982,116800.0
2008-01-04 15:05:00,7.97,8.0,7.97,7.99,125600.0,6.1982,6.2215,6.1982,6.2138,125600.0
2008-01-04 15:10:00,7.99,8.0,7.97,7.97,67600.0,6.2138,6.2215,6.1982,6.1982,67600.0
2008-01-04 15:15:00,7.97,7.98,7.96,7.98,82000.0,6.1982,6.206,6.1904,6.206,82000.0
2008-01-04 15:20:00,7.98,7.98,7.95,7.96,103200.0,6.206,6.206,6.1826,6.1904,103200.0
2008-01-04 15:25:00,7.96,8.0,7.96,7.98,83200.0,6.1904,6.2215,6.1904,6.206,83200.0
2008-01-04 15:30:00,7.99,8.0,7.98,7.98,74400.0,6.2138,6.2215,6.206,6.206,74400.0
2008-01-04 15:35:00,7.98,7.99,7.98,7.99,82800.0,6.206,6.2138,6.206,6.2138,82800.0
2008-01-04 15:40:00,7.99,7.99,7.95,7.96,117600.0,6.2138,6.2138,6.1826,6.1904,117600.0
2008-01-04 15:45:00,7.96,7.96,7.93,7.94,143200.0,6.1904,6.1904,6.1671,6.1749,143200.0
2008-01-04 15:50:00,7.94,7.94,7.91,7.91,270800.0,6.1749,6.1749,6.1515,6.1515,270800.0
2008-01-04 15:55:00,7.91,7.91,7.9,7.9,306000.0,6.1515,6.1515,6.1438,6.1438,306000.0
2008-01-07 09:30:00,8.03,8.04,7.91,7.95,103600.0,6.2449,6.2526,6.1515,6.1826,103600.0
2008-01-07 09:35:00,7.96,7.97,7.93,7.97,50800.0,6.1904,6.1982,6.1671,6.1982,50800.0
2008-01-07 09:40:00,7.97,8.0,7.97,7.99,41600.0,6.1982,6.2215,6.1982,6.2138,41600.0
2008-01-07 09:45:00,7.99,8.03,7.98,8.03,78400.0,6.2138,6.2449,6.206,6.2449,78400.0
2008-01-07 09:50:00,8.03,8.04,8.03,8.04,63200.0,6.2449,6.2526,6.2449,6.2526,63200.0
2008-01-07 09:55:00,8.04,8.05,8.03,8.04,55200.0,6.2526,6.2604,6.2449,6.2526,55200.0
2008-01-07 10:00:00,8.04,8.06,8.04,8.05,104800.0,6.2526,6.2682,6.2526,6.2604,104800.0
2008-01-07 10:05:00,8.05,8.06,8.05,8.05,47600.0,6.2604,6.2682,6.2604,6.2604,47600.0
2008-01-07 10:10:00,8.05,8.08,8.05,8.07,103200.0,6.2604,6.2837,6.2604,6.276,103200.0
2008-01-07 10:15:00,8.06,8.08,8.06,8.07,123200.0,6.2682,6.2837,6.2682,6.276,123200.0
2008-01-07 10:20:00,8.06,8.1,8.06,8.1,174400.0,6.2682,6.2993,6.2682,6.2993,174400.0
2008-01-07 10:25:00,8.1,8.13,8.1,8.11,170000.0,6.2993,6.3226,6.2993,6.3071,170000.0
2008-01-07 10:30:00,8.11,8.13,8.09,8.11,154000.0,6.3071,6.3226,6.2915,6.3071,154000.0
2008-01-07 10:35:00,8.11,8.13,8.1,8.13,96400.0,6.3071,6.3226,6.2993,6.3226,96400.0
2008-01-07 10:40:00,8.13,8.15,8.13,8.14,76800.0,6.3226,6.3382,6.3226,6.3304,76800.0
2008-01-07 10:45:00,8.13,8.15,8.12,8.14,70800.0,6.3226,6.3382,6.3149,6.3304,70800.0
2008-01-07 10:50:00,8.14,8.17,8.14,8.16,105200.0,6.3304,6.3537,6.3304,6.346,105200.0
2008-01-07 10:55:00,8.15,8.17,8.15,8.17,48000.0,6.3382,6.3537,6.3382,6.3537,48000.0
2008-01-07 11:00:00,8.17,8.19,8.15,8.15,144800.0,6.3537,6.3693,6.3382,6.3382,144800.0
2008-01-07 11:05:00,8.15,8.17,8.14,8.17,39600.0,6.3382,6.3537,6.3304,6.3537,39600.0
2008-01-07 11:10:00,8.17,8.19,8.17,8.18,48800.0,6.3537,6.3693,6.3537,6.3615,48800.0
2008-01-07 11:15:00,8.18,8.19,8.18,8.18,95600.0,6.3615,6.3693,6.3615,6.3615,95600.0
2008-01-07 11:20:00,8.17,8.18,8.16,8.18,44800.0,6.3537,6.3615,6.346,6.3615,44800.0
2008-01-07 11:25:00,8.18,8.19,8.16,8.19,84000.0,6.3615,6.3693,6.346,6.3693,84000.0
2008-01-07 11:30:00,8.19,8.22,8.18,8.2,77600.0,6.3693,6.3926,6.3615,6.3771,77600.0
2008-01-07 11:35:00,8.2,8.2,8.19,8.19,60400.0,6.3771,6.3771,6.3693,6.3693,60400.0
2008-01-07 11:40:00,8.19,8.22,8.19,8.21,38400.0,6.3693,6.3926,6.3693,6.3848,38400.0
2008-01-07 11:45:00,8.21,8.21,8.2,8.2,56400.0,6.3848,6.3848,6.3771,6.3771,56400.0
2008-01-07 11:50:00,8.2,8.21,8.19,8.19,50400.0,6.3771,6.3848,6.3693,6.3693,50400.0
2008-01-07 11:55:00,8.19,8.2,8.18,8.2,34400.0,6.3693,6.3771,6.3615,6.3771,34400.0
2008-01-07 12:00:00,8.2,8.2,8.18,8.19,67200.0,6.3771,6.3771,6.3615,6.3693,67200.0
2008-01-07 12:05:00,8.19,8.19,8.15,8.15,96000.0,6.3693,6.3693,6.3382,6.3382,96000.0
2008-01-07 12:10:00,8.15,8.15,8.13,8.13,124400.0,6.3382,6.3382,6.3226,6.3226,124400.0
2008-01-07 12:15:00,8.13,8.13,8.11,8.12,111200.0,6.3226,6.3226,6.3071,6.3149,111200.0
2008-01-07 12:20:00,8.13,8.14,8.12,8.14,38400.0,6.3226,6.3304,6.3149,6.3304,38400.0
2008-01-07 12:25:00,8.15,8.16,8.14,8.15,36400.0,6.3382,6.346,6.3304,6.3382,36400.0
2008-01-07 12:30:00,8.15,8.17,8.15,8.16,67200.0,6.3382,6.3537,6.3382,6.346,67200.0
2008-01-07 12:35:00,8.17,8.17,8.15,8.16,48400.0,6.3537,6.3537,6.3382,6.346,48400.0
2008-01-07 12:40:00,8.16,8.16,8.14,8.16,29600.0,6.346,6.346,6.3304,6.346,29600.0
2008-01-07 12:45:00,8.16,8.18,8.16,8.18,21600.0,6.346,6.3615,6.346,6.3615,21600.0
2008-01-07 12:50:00,8.18,8.19,8.17,8.19,35600.0,6.3615,6.3693,6.3537,6.3693,35600.0
2008-01-07 12:55:00,8.19,8.19,8.18,8.18,36000.0,6.3693,6.3693,6.3615,6.3615,36000.0
2008-01-07 13:00:00,8.17,8.19,8.17,8.18,30400.0,6.3537,6.3693,6.3537,6.3615,30400.0
2008-01-07 13:05:00,8.18,8.2,8.18,8.2,43600.0,6.3615,6.3771,6.3615,6.3771,43600.0
2008-01-07 13:10:00,8.19,8.2,8.15,8.15,104400.0,6.3693,6.3771,6.3382,6.3382,104400.0
2008-01-07 13:15:00,8.15,8.15,8.14,8.14,76400.0,6.3382,6.3382,6.3304,6.3304,76400.0
2008-01-07 13:20:00,8.14,8.15,8.13,8.13,93200.0,6.3304,6.3382,6.3226,6.3226,93200.0
2008-01-07 13:25:00,8.13,8.13,8.11,8.13,55600.0,6.3226,6.3226,6.3071,6.3226,55600.0
2008-01-07 13:30:00,8.13,8.15,8.12,8.14,42400.0,6.3226,6.3382,6.3149,6.3304,42400.0
2008-01-07 13:35:00,8.14,8.14,8.13,8.13,32000.0,6.3304,6.3304,6.3226,6.3226,32000.0
2008-01-07 13:40:00,8.13,8.13,8.11,8.12,29200.0,6.3226,6.3226,6.3071,6.3149,29200.0
2008-01-07 13:45:00,8.12,8.13,8.12,8.13,28000.0,6.3149,6.3226,6.3149,6.3226,28000.0
2008-01-07 13:50:00,8.13,8.13,8.12,8.12,35200.0,6.3226,6.3226,6.3149,6.3149,35200.0
2008-01-07 13:55:00,8.12,8.13,8.11,8.13,25600.0,6.3149,6.3226,6.3071,6.3226,25600.0
2008-01-07 14:00:00,8.13,8.13,8.11,8.11,45600.0,6.3226,6.3226,6.3071,6.3071,45600.0
2008-01-07 14:05:00,8.11,8.11,8.09,8.09,26800.0,6.3071,6.3071,6.2915,6.2915,26800.0
2008-01-07 14:10:00,8.09,8.1,8.08,8.09,62000.0,6.2915,6.2993,6.2837,6.2915,62000.0
2008-01-07 14:15:00,8.09,8.11,8.08,8.1,42400.0,6.2915,6.3071,6.2837,6.2993,42400.0
2008-01-07 14:20:00,8.1,8.1,8.09,8.09,18000.0,6.2993,6.2993,6.2915,6.2915,18000.0
2008-01-07 14:25:00,8.09,8.09,8.06,8.06,47600.0,6.2915,6.2915,6.2682,6.2682,47600.0
2008-01-07 14:30:00,8.07,8.09,8.07,8.09,92400.0,6.276,6.2915,6.276,6.2915,92400.0
2008-01-07 14:35:00,8.1,8.1,8.08,8.1,41600.0,6.2993,6.2993,6.2837,6.2993,41600.0
2008-01-07 14:40:00,8.1,8.11,8.08,8.08,68000.0,6.2993,6.3071,6.2837,6.2837,68000.0
2008-01-07 14:45:00,8.08,8.09,8.06,8.07,60800.0,6.2837,6.2915,6.2682,6.276,60800.0
2008-01-07 14:50:00,8.07,8.08,8.06,8.06,62400.0,6.276,6.2837,6.2682,6.2682,62400.0
2008-01-07 14:55:00,8.06,8.08,8.06,8.08,91200.0,6.2682,6.2837,6.2682,6.2837,91200.0
2008-01-07 15:00:00,8.09,8.1,8.08,8.09,88000.0,6.2915,6.2993,6.2837,6.2915,88000.0
2008-01-07 15:05:00,8.09,8.09,8.07,8.08,52800.0,6.2915,6.2915,6.276,6.2837,52800.0
2008-01-07 15:10:00,8.08,8.09,8.06,8.06,31600.0,6.2837,6.2915,6.2682,6.2682,31600.0
2008-01-07 15:15:00,8.06,8.08,8.06,8.07,70000.0,6.2682,6.2837,6.2682,6.276,70000.0
2008-01-07 15:20:00,8.07,8.08,8.07,8.08,65200.0,6.276,6.2837,6.276,6.2837,65200.0
2008-01-07 15:25:00,8.08,8.08,8.07,8.08,49200.0,6.2837,6.2837,6.276,6.2837,49200.0
2008-01-07 15:30:00,8.08,8.1,8.08,8.1,95200.0,6.2837,6.2993,6.2837,6.2993,95200.0
2008-01-07 15:35:00,8.1,8.1,8.06,8.06,63200.0,6.2993,6.2993,6.2682,6.2682,63200.0
2008-01-07 15:40:00,8.06,8.08,8.06,8.08,83200.0,6.2682,6.2837,6.2682,6.2837,83200.0
2008-01-07 15:45:00,8.08,8.12,8.07,8.12,78400.0,6.2837,6.3149,6.276,6.3149,78400.0
2008-01-07 15:50:00,8.12,8.14,8.1,8.13,157600.0,6.3149,6.3304,6.2993,6.3226,157600.0
2008-01-07 15:55:00,8.13,8.14,8.12,8.12,297200.0,6.3226,6.3304,6.3149,6.3149,297200.0
2008-01-08 09:30:00,8.1,8.28,8.07,8.09,77600.0,6.2993,6.4393,6.276,6.2915,77600.0
2008-01-08 09:35:00,8.09,8.09,8.03,8.03,106800.0,6.2915,6.2915,6.2449,6.2449,106800.0
2008-01-08 09:40:00,8.05,8.05,8.01,8.03,124400.0,6.2604,6.2604,6.2293,6.2449,124400.0
2008-01-08 09:45:00,8.04,8.04,7.99,8.0,102800.0,6.2526,6.2526,6.2138,6.2215,102800.0
2008-01-08 09:50:00,8.01,8.01,7.99,8.0,161200.0,6.2293,6.2293,6.2138,6.2215,161200.0
2008-01-08 09:55:00,8.01,8.01,7.98,7.99,52800.0,6.2293,6.2293,6.206,6.2138,52800.0
2008-01-08 10:00:00,7.99,8.01,7.97,8.01,120400.0,6.2138,6.2293,6.1982,6.2293,120400.0
2008-01-08 10:05:00,8.01,8.03,7.99,8.02,80800.0,6.2293,6.2449,6.2138,6.2371,80800.0
2008-01-08 10:10:00,8.02,8.05,8.02,8.05,141200.0,6.2371,6.2604,6.2371,6.2604,141200.0
2008-01-08 10:15:00,8.06,8.06,8.03,8.05,156000.0,6.2682,6.2682,6.2449,6.2604,156000.0
2008-01-08 10:20:00,8.05,8.06,8.05,8.06,52800.0,6.2604,6.2682,6.2604,6.2682,52800.0
2008-01-08 10:25:00,8.06,8.06,8.03,8.04,59600.0,6.2682,6.2682,6.2449,6.2526,59600.0
2008-01-08 10:30:00,8.04,8.05,8.03,8.03,77200.0,6.2526,6.2604,6.2449,6.2449,77200.0
2008-01-08 10:35:00,8.03,8.04,8.02,8.03,77200.0,6.2449,6.2526,6.2371,6.2449,77200.0
2008-01-08 10:40:00,8.02,8.03,8.01,8.02,48400.0,6.2371,6.2449,6.2293,6.2371,48400.0
2008-01-08 10:45:00,8.02,8.02,8.0,8.01,29600.0,6.2371,6.2371,6.2215,6.2293,29600.0
2008-01-08 10:50:00,8.01,8.03,8.01,8.03,26800.0,6.2293,6.2449,6.2293,6.2449,26800.0
2008-01-08 10:55:00,8.03,8.03,8.02,8.02,23600.0,6.2449,6.2449,6.2371,6.2371,23600.0
2008-01-08 11:00:00,8.02,8.02,8.0,8.01,30800.0,6.2371,6.2371,6.2215,6.2293,30800.0
2008-01-08 11:05:00,8.01,8.02,8.0,8.02,60400.0,6.2293,6.2371,6.2215,6.2371,60400.0
2008-01-08 11:10:00,8.02,8.02,8.0,8.0,54400.0,6.2371,6.2371,6.2215,6.2215,54400.0
2008-01-08 11:15:00,8.0,8.01,7.99,8.01,48000.0,6.2215,6.2293,6.2138,6.2293,48000.0
2008-01-08 11:20:00,8.01,8.02,8.0,8.01,63600.0,6.2293,6.2371,6.2215,6.2293,63600.0
2008-01-08 11:25:00,8.01,8.02,8.01,8.01,36400.0,6.2293,6.2371,6.2293,6.2293,36400.0
2008-01-08 11:30:00,8.01,8.01,7.99,8.0,59200.0,6.2293,6.2293,6.2138,6.2215,59200.0
2008-01-08 11:35:00,7.99,8.01,7.99,8.01,39600.0,6.2138,6.2293,6.2138,6.2293,39600.0
2008-01-08 11:40:00,8.01,8.01,8.0,8.0,41200.0,6.2293,6.2293,6.2215,6.2215,41200.0
2008-01-08 11:45:00,8.0,8.0,7.96,7.97,51200.0,6.2215,6.2215,6.1904,6.1982,51200.0
2008-01-08 11:50:00,7.96,7.97,7.96,7.96,46400.0,6.1904,6.1982,6.1904,6.1904,46400.0
2008-01-08 11:55:00,7.96,7.99,7.96,7.97,31600.0,6.1904,6.2138,6.1904,6.1982,31600.0
2008-01-08 12:00:00,7.97,7.97,7.95,7.97,50800.0,6.1982,6.1982,6.1826,6.1982,50800.0
2008-01-08 12:05:00,7.97,7.99,7.96,7.99,56800.0,6.1982,6.2138,6.1904,6.2138,56800.0
2008-01-08 12:10:00,7.99,8.01,7.98,8.01,46400.0,6.2138,6.2293,6.206,6.2293,46400.0
2008-01-08 12:15:00,8.01,8.02,8.0,8.01,58400.0,6.2293,6.2371,6.2215,6.2293,58400.0
2008-01-08 12:20:00,8.01,8.01,8.0,8.01,51200.0,6.2293,6.2293,6.2215,6.2293,51200.0
2008-01-08 12:25:00,8.01,8.01,8.0,8.0,37600.0,6.2293,6.2293,6.2215,6.2215,37600.0
2008-01-08 12:30:00,8.0,8.0,7.97,7.98,72800.0,6.2215,6.2215,6.1982,6.206,72800.0
2008-01-08 12:35:00,7.98,8.0,7.98,7.99,40400.0,6.206,6.2215,6.206,6.2138,40400.0
2008-01-08 12:40:00,7.99,7.99,7.97,7.98,45600.0,6.2138,6.2138,6.1982,6.206,45600.0
2008-01-08 12:45:00,7.98,8.0,7.98,8.0,52000.0,6.206,6.2215,6.206,6.2215,52000.0
2008-01-08 12:50:00,8.0,8.01,7.99,7.99,42800.0,6.2215,6.2293,6.2138,6.2138,42800.0
2008-01-08 12:55:00,7.99,8.0,7.98,7.99,50400.0,6.2138,6.2215,6.206,6.2138,50400.0
2008-01-08 13:00:00,7.99,7.99,7.97,7.97,35600.0,6.2138,6.2138,6.1982,6.1982,35600.0
2008-01-08 13:05:00,7.98,8.02,7.97,8.02,127200.0,6.206,6.2371,6.1982,6.2371,127200.0
2008-01-08 13:10:00,8.02,8.04,8.02,8.04,65200.0,6.2371,6.2526,6.2371,6.2526,65200.0
2008-01-08 13:15:00,8.04,8.04,8.02,8.03,70800.0,6.2526,6.2526,6.2371,6.2449,70800.0
2008-01-08 13:20:00,8.02,8.04,8.02,8.04,44800.0,6.2371,6.2526,6.2371,6.2526,44800.0
2008-01-08 13:25:00,8.04,8.05,8.03,8.05,29200.0,6.2526,6.2604,6.2449,6.2604,29200.0
2008-01-08 13:30:00,8.05,8.05,8.02,8.02,26400.0,6.2604,6.2604,6.2371,6.2371,26400.0
2008-01-08 13:35:00,8.02,8.02,8.0,8.0,34800.0,6.2371,6.2371,6.2215,6.2215,34800.0
2008-01-08 13:40:00,8.0,8.01,7.99,8.0,35600.0,6.2215,6.2293,6.2138,6.2215,35600.0
2008-01-08 13:45:00,8.0,8.0,7.99,8.0,44800.0,6.2215,6.2215,6.2138,6.2215,44800.0
2008-01-08 13:50:00,8.0,8.0,7.99,8.0,21600.0,6.2215,6.2215,6.2138,6.2215,21600.0
2008-01-08 13:55:00,8.0,8.01,7.99,8.01,40000.0,6.2215,6.2293,6.2138,6.2293,40000.0
2008-01-08 14:00:00,8.01,8.01,8.0,8.0,34000.0,6.2293,6.2293,6.2215,6.2215,34000.0
2008-01-08 14:05:00,8.0,8.0,8.0,8.0,19600.0,6.2215,6.2215,6.2215,6.2215,19600.0
2008-01-08 14:10:00,8.0,8.01,8.0,8.0,24400.0,6.2215,6.2293,6.2215,6.2215,24400.0
2008-01-08 14:15:00,8.0,8.01,8.0,8.0,30400.0,6.2215,6.2293,6.2215,6.2215,30400.0
2008-01-08 14:20:00,8.01,8.02,8.0,8.01,31200.0,6.2293,6.2371,6.2215,6.2293,31200.0
2008-01-08 14:25:00,8.02,8.02,8.01,8.02,24400.0,6.2371,6.2371,6.2293,6.2371,24400.0
2008-01-08 14:30:00,8.02,8.02,8.01,8.02,39200.0,6.2371,6.2371,6.2293,6.2371,39200.0
2008-01-08 14:35:00,8.02,8.02,8.01,8.01,68400.0,6.2371,6.2371,6.2293,6.2293,68400.0
2008-01-08 14:40:00,8.01,8.02,7.99,7.99,47600.0,6.2293,6.2371,6.2138,6.2138,47600.0
2008-01-08 14:45:00,7.99,8.0,7.96,7.97,113200.0,6.2138,6.2215,6.1904,6.1982,113200.0
2008-01-08 14:50:00,7.97,7.98,7.95,7.96,72800.0,6.1982,6.206,6.1826,6.1904,72800.0
2008-01-08 14:55:00,7.95,7.96,7.93,7.93,124800.0,6.1826,6.1904,6.1671,6.1671,124800.0
2008-01-08 15:00:00,7.93,7.94,7.91,7.92,171600.0,6.1671,6.1749,6.1515,6.1593,171600.0
2008-01-08 15:05:00,7.92,7.94,7.9,7.91,94000.0,6.1593,6.1749,6.1438,6.1515,94000.0
2008-01-08 15:10:00,7.91,7.91,7.89,7.9,122800.0,6.1515,6.1515,6.136,6.1438,122800.0
2008-01-08 15:15:00,7.9,7.92,7.89,7.91,106800.0,6.1438,6.1593,6.136,6.1515,106800.0
2008-01-08 15:20:00,7.91,7.92,7.88,7.88,119200.0,6.1515,6.1593,6.1282,6.1282,119200.0
2008-01-08 15:25:00,7.88,7.9,7.87,7.89,118800.0,6.1282,6.1438,6.1204,6.136,118800.0
2008-01-08 15:30:00,7.89,7.92,7.88,7.91,114400.0,6.136,6.1593,6.1282,6.1515,114400.0
2008-01-08 15:35:00,7.91,7.91,7.89,7.9,110800.0,6.1515,6.1515,6.136,6.1438,110800.0
2008-01-08 15:40:00,7.9,7.91,7.88,7.88,65600.0,6.1438,6.1515,6.1282,6.1282,65600.0
2008-01-08 15:45:00,7.88,7.88,7.82,7.83,150800.0,6.1282,6.1282,6.0815,6.0893,150800.0
2008-01-08 15:50:00,7.83,7.83,7.8,7.81,232000.0,6.0893,6.0893,6.066,6.0738,232000.0
2008-01-08 15:55:00,7.81,7.81,7.78,7.78,326800.0,6.0738,6.0738,6.0504,6.0504,326800.0
2008-01-09 09:30:00,7.78,7.84,7.78,7.81,84400.0,6.0504,6.0971,6.0504,6.0738,84400.0
2008-01-09 09:35:00,7.81,7.86,7.8,7.86,66400.0,6.0738,6.1127,6.066,6.1127,66400.0
2008-01-09 09:40:00,7.85,7.9,7.84,7.89,53600.0,6.1049,6.1438,6.0971,6.136,53600.0
2008-01-09 09:45:00,7.89,7.9,7.88,7.9,43200.0,6.136,6.1438,6.1282,6.1438,43200.0
2008-01-09 09:50:00,7.9,7.9,7.87,7.89,45200.0,6.1438,6.1438,6.1204,6.136,45200.0
2008-01-09 09:55:00,7.88,7.93,7.88,7.91,78800.0,6.1282,6.1671,6.1282,6.1515,78800.0
2008-01-09 10:00:00,7.92,7.95,7.91,7.92,72400.0,6.1593,6.1826,6.1515,6.1593,72400.0
2008-01-09 10:05:00,7.92,7.93,7.91,7.91,30000.0,6.1593,6.1671,6.1515,6.1515,30000.0
2008-01-09 10:10:00,7.92,7.95,7.92,7.93,57600.0,6.1593,6.1826,6.1593,6.1671,57600.0
2008-01-09 10:15:00,7.93,7.93,7.92,7.93,36800.0,6.1671,6.1671,6.1593,6.1671,36800.0
2008-01-09 10:20:00,7.93,7.95,7.93,7.93,69200.0,6.1671,6.1826,6.1671,6.1671,69200.0
2008-01-09 10:25:00,7.92,7.97,7.92,7.96,74000.0,6.1593,6.1982,6.1593,6.1904,74000.0
2008-01-09 10:30:00,7.97,7.97,7.95,7.96,64800.0,6.1982,6.1982,6.1826,6.1904,64800.0
2008-01-09 10:35:00,7.96,7.97,7.95,7.96,63600.0,6.1904,6.1982,6.1826,6.1904,63600.0
2008-01-09 10:40:00,7.96,7.98,7.96,7.97,40800.0,6.1904,6.206,6.1904,6.1982,40800.0
2008-01-09 10:45:00,7.97,8.01,7.97,7.99,101600.0,6.1982,6.2293,6.1982,6.2138,101600.0
2008-01-09 10:50:00,7.98,8.03,7.98,8.02,147200.0,6.206,6.2449,6.206,6.2371,147200.0
2008-01-09 10:55:00,8.01,8.02,7.99,8.0,96000.0,6.2293,6.2371,6.2138,6.2215,96000.0
2008-01-09 11:00:00,8.0,8.01,7.99,7.99,76800.0,6.2215,6.2293,6.2138,6.2138,76800.0
2008-01-09 11:05:00,7.99,7.99,7.97,7.98,78800.0,6.2138,6.2138,6.1982,6.206,78800.0
2008-01-09 11:10:00,7.98,7.99,7.96,7.99,42000.0,6.206,6.2138,6.1904,6.2138,42000.0
2008-01-09 11:15:00,7.98,7.99,7.97,7.99,50000.0,6.206,6.2138,6.1982,6.2138,50000.0
2008-01-09 11:20:00,7.99,8.0,7.98,7.99,64000.0,6.2138,6.2215,6.206,6.2138,64000.0
2008-01-09 11:25:00,7.99,8.0,7.99,8.0,69200.0,6.2138,6.2215,6.2138,6.2215,69200.0
2008-01-09 11:30:00,8.0,8.0,7.98,7.99,72400.0,6.2215,6.2215,6.206,6.2138,72400.0
2008-01-09 11:35:00,7.99,8.0,7.98,7.99,67200.0,6.2138,6.2215,6.206,6.2138,67200.0
2008-01-09 11:40:00,7.99,7.99,7.98,7.98,82000.0,6.2138,6.2138,6.206,6.206,82000.0
2008-01-09 11:45:00,7.98,8.0,7.98,7.99,84800.0,6.206,6.2215,6.206,6.2138,84800.0
2008-01-09 11:50:00,7.99,7.99,7.97,7.98,63200.0,6.2138,6.2138,6.1982,6.206,63200.0
2008-01-09 11:55:00,7.98,8.0,7.98,8.0,120000.0,6.206,6.2215,6.206,6.2215,120000.0
2008-01-09 12:00:00,7.99,8.02,7.98,8.01,141200.0,6.2138,6.2371,6.206,6.2293,141200.0
2008-01-09 12:05:00,8.01,8.03,8.01,8.01,200000.0,6.2293,6.2449,6.2293,6.2293,200000.0
2008-01-09 12:10:00,8.01,8.02,8.0,8.01,130800.0,6.2293,6.2371,6.2215,6.2293,130800.0
2008-01-09 12:15:00,8.01,8.02,7.99,8.02,124400.0,6.2293,6.2371,6.2138,6.2371,124400.0
2008-01-09 12:20:00,8.02,8.02,8.0,8.0,62000.0,6.2371,6.2371,6.2215,6.2215,62000.0
2008-01-09 12:25:00,8.01,8.02,8.0,8.01,77600.0,6.2293,6.2371,6.2215,6.2293,77600.0
2008-01-09 12:30:00,8.01,8.02,7.99,7.99,225600.0,6.2293,6.2371,6.2138,6.2138,225600.0
2008-01-09 12:35:00,7.99,8.01,7.98,8.01,83600.0,6.2138,6.2293,6.206,6.2293,83600.0
2008-01-09 12:40:00,8.01,8.01,7.97,7.98,78000.0,6.2293,6.2293,6.1982,6.206,78000.0
2008-01-09 12:45:00,7.98,7.98,7.97,7.98,20000.0,6.206,6.206,6.1982,6.206,20000.0
2008-01-09 12:50:00,7.98,8.0,7.98,8.0,17200.0,6.206,6.2215,6.206,6.2215,17200.0
2008-01-09 12:55:00,8.0,8.0,7.98,8.0,37200.0,6.2215,6.2215,6.206,6.2215,37200.0
2008-01-09 13:00:00,8.0,8.02,8.0,8.02,47200.0,6.2215,6.2371,6.2215,6.2371,47200.0
2008-01-09 13:05:00,8.01,8.02,8.01,8.01,29200.0,6.2293,6.2371,6.2293,6.2293,29200.0
2008-01-09 13:10:00,8.01,8.01,7.98,7.99,52800.0,6.2293,6.2293,6.206,6.2138,52800.0
2008-01-09 13:15:00,7.99,7.99,7.97,7.98,48800.0,6.2138,6.2138,6.1982,6.206,48800.0
2008-01-09 13:20:00,7.98,8.0,7.98,7.99,49600.0,6.206,6.2215,6.206,6.2138,49600.0
2008-01-09 13:25:00,7.99,7.99,7.97,7.98,25200.0,6.2138,6.2138,6.1982,6.206,25200.0
2008-01-09 13:30:00,7.98,7.99,7.96,7.97,44400.0,6.206,6.2138,6.1904,6.1982,44400.0
2008-01-09 13:35:00,7.97,7.99,7.96,7.98,64000.0,6.1982,6.2138,6.1904,6.206,64000.0
2008-01-09 13:40:00,7.98,7.98,7.96,7.98,83600.0,6.206,6.206,6.1904,6.206,83600.0
2008-01-09 13:45:00,7.98,7.99,7.97,7.97,44000.0,6.206,6.2138,6.1982,6.1982,44000.0
2008-01-09 13:50:00,7.97,7.98,7.96,7.96,30800.0,6.1982,6.206,6.1904,6.1904,30800.0
2008-01-09 13:55:00,7.96,7.98,7.96,7.97,53200.0,6.1904,6.206,6.1904,6.1982,53200.0
2008-01-09 14:00:00,7.97,7.98,7.96,7.98,32800.0,6.1982,6.206,6.1904,6.206,32800.0
2008-01-09 14:05:00,7.98,7.98,7.95,7.96,118000.0,6.206,6.206,6.1826,6.1904,118000.0
2008-01-09 14:10:00,7.96,7.99,7.95,7.95,58000.0,6.1904,6.2138,6.1826,6.1826,58000.0
2008-01-09 14:15:00,7.95,7.96,7.93,7.94,72000.0,6.1826,6.1904,6.1671,6.1749,72000.0
2008-01-09 14:20:00,7.93,7.96,7.93,7.96,60800.0,6.1671,6.1904,6.1671,6.1904,60800.0
2008-01-09 14:25:00,7.96,7.97,7.94,7.96,78400.0,6.1904,6.1982,6.1749,6.1904,78400.0
2008-01-09 14:30:00,7.96,7.98,7.95,7.96,101200.0,6.1904,6.206,6.1826,6.1904,101200.0
2008-01-09 14:35:00,7.96,7.98,7.96,7.97,80000.0,6.1904,6.206,6.1904,6.1982,80000.0
2008-01-09 14:40:00,7.97,7.97,7.95,7.96,56000.0,6.1982,6.1982,6.1826,6.1904,56000.0
2008-01-09 14:45:00,7.95,8.01,7.95,8.01,70400.0,6.1826,6.2293,6.1826,6.2293,70400.0
2008-01-09 14:50:00,8.01,8.03,8.0,8.0,99200.0,6.2293,6.2449,6.2215,6.2215,99200.0
2008-01-09 14:55:00,8.0,8.02,8.0,8.01,132000.0,6.2215,6.2371,6.2215,6.2293,132000.0
2008-01-09 15:00:00,8.01,8.01,8.01,8.01,97200.0,6.2293,6.2293,6.2293,6.2293,97200.0
2008-01-09 15:05:00,8.01,8.06,8.01,8.05,172400.0,6.2293,6.2682,6.2293,6.2604,172400.0
2008-01-09 15:10:00,8.05,8.05,8.0,8.02,107200.0,6.2604,6.2604,6.2215,6.2371,107200.0
2008-01-09 15:15:00,8.02,8.04,8.02,8.03,80800.0,6.2371,6.2526,6.2371,6.2449,80800.0
2008-01-09 15:20:00,8.03,8.05,8.02,8.04,93600.0,6.2449,6.2604,6.2371,6.2526,93600.0
2008-01-09 15:25:00,8.04,8.04,8.02,8.02,165600.0,6.2526,6.2526,6.2371,6.2371,165600.0
2008-01-09 15:30:00,8.02,8.02,7.98,7.99,120400.0,6.2371,6.2371,6.206,6.2138,120400.0
2008-01-09 15:35:00,7.99,8.01,7.98,8.0,155600.0,6.2138,6.2293,6.206,6.2215,155600.0
2008-01-09 15:40:00,8.01,8.03,8.0,8.02,146400.0,6.2293,6.2449,6.2215,6.2371,146400.0
2008-01-09 15:45:00,8.02,8.02,8.0,8.01,173600.0,6.2371,6.2371,6.2215,6.2293,173600.0
2008-01-09 15:50:00,8.01,8.05,8.01,8.04,144400.0,6.2293,6.2604,6.2293,6.2526,144400.0
2008-01-09 15:55:00,8.04,8.07,8.04,8.05,238800.0,6.2526,6.276,6.2526,6.2604,238800.0
2008-01-10 09:30:00,7.98,8.06,7.96,7.97,66400.0,6.206,6.2682,6.1904,6.1982,66400.0
2008-01-10 09:35:00,7.97,7.97,7.93,7.93,40000.0,6.1982,6.1982,6.1671,6.1671,40000.0
2008-01-10 09:40:00,7.92,7.93,7.88,7.92,58000.0,6.1593,6.1671,6.1282,6.1593,58000.0
2008-01-10 09:45:00,7.92,7.93,7.89,7.89,70800.0,6.1593,6.1671,6.136,6.136,70800.0
2008-01-10 09:50:00,7.89,7.9,7.87,7.89,115200.0,6.136,6.1438,6.1204,6.136,115200.0
2008-01-10 09:55:00,7.88,7.91,7.86,7.89,148400.0,6.1282,6.1515,6.1127,6.136,148400.0
2008-01-10 10:00:00,7.89,7.9,7.88,7.88,101600.0,6.136,6.1438,6.1282,6.1282,101600.0
2008-01-10 10:05:00,7.88,7.89,7.87,7.88,77600.0,6.1282,6.136,6.1204,6.1282,77600.0
2008-01-10 10:10:00,7.88,7.91,7.88,7.91,59600.0,6.1282,6.1515,6.1282,6.1515,59600.0
2008-01-10 10:15:00,7.91,7.96,7.91,7.95,104000.0,6.1515,6.1904,6.1515,6.1826,104000.0
2008-01-10 10:20:00,7.95,7.95,7.92,7.95,119200.0,6.1826,6.1826,6.1593,6.1826,119200.0
2008-01-10 10:25:00,7.94,7.94,7.91,7.92,45600.0,6.1749,6.1749,6.1515,6.1593,45600.0
2008-01-10 10:30:00,7.92,7.95,7.92,7.95,57200.0,6.1593,6.1826,6.1593,6.1826,57200.0
2008-01-10 10:35:00,7.95,7.95,7.91,7.93,57200.0,6.1826,6.1826,6.1515,6.1671,57200.0
2008-01-10 10:40:00,7.93,7.93,7.93,7.93,32400.0,6.1671,6.1671,6.1671,6.1671,32400.0
2008-01-10 10:45:00,7.93,7.93,7.9,7.9,28000.0,6.1671,6.1671,6.1438,6.1438,28000.0
2008-01-10 10:50:00,7.9,7.92,7.89,7.92,42400.0,6.1438,6.1593,6.136,6.1593,42400.0
2008-01-10 10:55:00,7.91,7.93,7.91,7.93,26400.0,6.1515,6.1671,6.1515,6.1671,26400.0
2008-01-10 11:00:00,7.93,7.93,7.9,7.9,43600.0,6.1671,6.1671,6.1438,6.1438,43600.0
2008-01-10 11:05:00,7.9,7.91,7.9,7.91,17200.0,6.1438,6.1515,6.1438,6.1515,17200.0
2008-01-10 11:10:00,7.92,7.93,7.91,7.91,24000.0,6.1593,6.1671,6.1515,6.1515,24000.0
2008-01-10 11:15:00,7.91,7.93,7.91,7.93,14800.0,6.1515,6.1671,6.1515,6.1671,14800.0
2008-01-10 11:20:00,7.92,7.93,7.92,7.93,13200.0,6.1593,6.1671,6.1593,6.1671,13200.0
2008-01-10 11:25:00,7.93,7.93,7.92,7.92,23200.0,6.1671,6.1671,6.1593,6.1593,23200.0
2008-01-10 11:30:00,7.93,7.93,7.91,7.92,22000.0,6.1671,6.1671,6.1515,6.1593,22000.0
2008-01-10 11:35:00,7.92,7.92,7.9,7.91,18400.0,6.1593,6.1593,6.1438,6.1515,18400.0
2008-01-10 11:40:00,7.9,7.91,7.9,7.9,10800.0,6.1438,6.1515,6.1438,6.1438,10800.0
2008-01-10 11:45:00,7.9,7.91,7.89,7.91,25200.0,6.1438,6.1515,6.136,6.1515,25200.0
2008-01-10 11:50:00,7.92,7.95,7.92,7.95,73600.0,6.1593,6.1826,6.1593,6.1826,73600.0
2008-01-10 11:55:00,7.94,7.96,7.93,7.96,59200.0,6.1749,6.1904,6.1671,6.1904,59200.0
2008-01-10 12:00:00,7.96,7.96,7.93,7.94,76000.0,6.1904,6.1904,6.1671,6.1749,76000.0
2008-01-10 12:05:00,7.93,7.94,7.93,7.93,38800.0,6.1671,6.1749,6.1671,6.1671,38800.0
2008-01-10 12:10:00,7.93,7.94,7.92,7.93,51600.0,6.1671,6.1749,6.1593,6.1671,51600.0
2008-01-10 12:15:00,7.93,8.0,7.93,7.98,243600.0,6.1671,6.2215,6.1671,6.206,243600.0
2008-01-10 12:20:00,7.98,8.01,7.97,8.0,224400.0,6.206,6.2293,6.1982,6.2215,224400.0
2008-01-10 12:25:00,8.0,8.0,7.95,7.96,287600.0,6.2215,6.2215,6.1826,6.1904,287600.0
2008-01-10 12:30:00,7.96,7.99,7.94,7.94,124800.0,6.1904,6.2138,6.1749,6.1749,124800.0
2008-01-10 12:35:00,7.94,7.95,7.91,7.92,96000.0,6.1749,6.1826,6.1515,6.1593,96000.0
2008-01-10 12:40:00,7.92,7.93,7.9,7.91,88800.0,6.1593,6.1671,6.1438,6.1515,88800.0
2008-01-10 12:45:00,7.91,7.91,7.9,7.91,100000.0,6.1515,6.1515,6.1438,6.1515,100000.0
2008-01-10 12:50:00,7.91,7.93,7.9,7.92,114400.0,6.1515,6.1671,6.1438,6.1593,114400.0
2008-01-10 12:55:00,7.92,7.98,7.92,7.94,104000.0,6.1593,6.206,6.1593,6.1749,104000.0
2008-01-10 13:00:00,7.94,7.95,7.91,7.95,70400.0,6.1749,6.1826,6.1515,6.1826,70400.0
2008-01-10 13:05:00,7.94,7.96,7.93,7.94,76000.0,6.1749,6.1904,6.1671,6.1749,76000.0
2008-01-10 13:10:00,7.94,7.95,7.92,7.94,66800.0,6.1749,6.1826,6.1593,6.1749,66800.0
2008-01-10 13:15:00,7.94,7.95,7.92,7.94,66000.0,6.1749,6.1826,6.1593,6.1749,66000.0
2008-01-10 13:20:00,7.95,7.96,7.93,7.93,60400.0,6.1826,6.1904,6.1671,6.1671,60400.0
2008-01-10 13:25:00,7.93,7.97,7.93,7.94,63600.0,6.1671,6.1982,6.1671,6.1749,63600.0
2008-01-10 13:30:00,7.94,7.96,7.93,7.94,58000.0,6.1749,6.1904,6.1671,6.1749,58000.0
2008-01-10 13:35:00,7.94,7.94,7.89,7.92,106800.0,6.1749,6.1749,6.136,6.1593,106800.0
2008-01-10 13:40:00,7.92,7.95,7.91,7.94,75600.0,6.1593,6.1826,6.1515,6.1749,75600.0
2008-01-10 13:45:00,7.93,7.93,7.92,7.93,42400.0,6.1671,6.1671,6.1593,6.1671,42400.0
2008-01-10 13:50:00,7.93,7.93,7.88,7.89,60000.0,6.1671,6.1671,6.1282,6.136,60000.0
2008-01-10 13:55:00,7.89,7.91,7.86,7.91,77600.0,6.136,6.1515,6.1127,6.1515,77600.0
2008-01-10 14:00:00,7.92,7.93,7.91,7.91,66800.0,6.1593,6.1671,6.1515,6.1515,66800.0
2008-01-10 14:05:00,7.91,7.91,7.89,7.9,58400.0,6.1515,6.1515,6.136,6.1438,58400.0
2008-01-10 14:10:00,7.9,7.92,7.89,7.89,34800.0,6.1438,6.1593,6.136,6.136,34800.0
2008-01-10 14:15:00,7.89,7.95,7.88,7.94,176000.0,6.136,6.1826,6.1282,6.1749,176000.0
2008-01-10 14:20:00,7.95,7.96,7.93,7.95,111200.0,6.1826,6.1904,6.1671,6.1826,111200.0
2008-01-10 14:25:00,7.95,7.95,7.92,7.93,66000.0,6.1826,6.1826,6.1593,6.1671,66000.0
2008-01-10 14:30:00,7.93,7.95,7.93,7.93,72000.0,6.1671,6.1826,6.1671,6.1671,72000.0
2008-01-10 14:35:00,7.93,7.97,7.93,7.97,76800.0,6.1671,6.1982,6.1671,6.1982,76800.0
2008-01-10 14:40:00,7.97,7.97,7.95,7.96,111200.0,6.1982,6.1982,6.1826,6.1904,111200.0
2008-01-10 14:45:00,7.96,7.96,7.94,7.94,173600.0,6.1904,6.1904,6.1749,6.1749,173600.0
2008-01-10 14:50:00,7.94,7.98,7.94,7.97,94000.0,6.1749,6.206,6.1749,6.1982,94000.0
2008-01-10 14:55:00,7.97,7.98,7.97,7.98,80400.0,6.1982,6.206,6.1982,6.206,80400.0
2008-01-10 15:00:00,7.98,7.99,7.98,7.98,46000.0,6.206,6.2138,6.206,6.206,46000.0
2008-01-10 15:05:00,7.98,8.02,7.98,8.02,145600.0,6.206,6.2371,6.206,6.2371,145600.0
2008-01-10 15:10:00,8.02,8.04,8.02,8.03,154400.0,6.2371,6.2526,6.2371,6.2449,154400.0
2008-01-10 15:15:00,8.03,8.03,8.0,8.0,135600.0,6.2449,6.2449,6.2215,6.2215,135600.0
2008-01-10 15:20:00,8.01,8.02,8.0,8.01,92800.0,6.2293,6.2371,6.2215,6.2293,92800.0
2008-01-10 15:25:00,8.01,8.02,8.0,8.02,70400.0,6.2293,6.2371,6.2215,6.2371,70400.0
2008-01-10 15:30:00,8.02,8.04,8.02,8.03,95600.0,6.2371,6.2526,6.2371,6.2449,95600.0
2008-01-10 15:35:00,8.03,8.03,8.0,8.02,84800.0,6.2449,6.2449,6.2215,6.2371,84800.0
2008-01-10 15:40:00,8.01,8.03,7.99,7.99,188800.0,6.2293,6.2449,6.2138,6.2138,188800.0
2008-01-10 15:45:00,7.99,7.99,7.98,7.98,136000.0,6.2138,6.2138,6.206,6.206,136000.0
2008-01-10 15:50:00,7.98,7.98,7.96,7.98,167600.0,6.206,6.206,6.1904,6.206,167600.0
2008-01-10 15:55:00,7.98,7.99,7.97,7.98,234800.0,6.206,6.2138,6.1982,6.206,234800.0
2008-01-11 09:30:00,7.9,7.99,7.9,7.98,47600.0,6.1438,6.2138,6.1438,6.206,47600.0
2008-01-11 09:35:00,7.98,7.98,7.91,7.91,44800.0,6.206,6.206,6.1515,6.1515,44800.0
2008-01-11 09:40:00,7.91,7.91,7.88,7.89,59600.0,6.1515,6.1515,6.1282,6.136,59600.0
2008-01-11 09:45:00,7.89,7.92,7.89,7.92,43200.0,6.136,6.1593,6.136,6.1593,43200.0
2008-01-11 09:50:00,7.92,7.92,7.9,7.92,41200.0,6.1593,6.1593,6.1438,6.1593,41200.0
2008-01-11 09:55:00,7.91,7.92,7.89,7.9,28000.0,6.1515,6.1593,6.136,6.1438,28000.0
2008-01-11 10:00:00,7.9,7.9,7.87,7.89,78000.0,6.1438,6.1438,6.1204,6.136,78000.0
2008-01-11 10:05:00,7.89,7.89,7.87,7.88,41600.0,6.136,6.136,6.1204,6.1282,41600.0
2008-01-11 10:10:00,7.88,7.9,7.87,7.87,84000.0,6.1282,6.1438,6.1204,6.1204,84000.0
2008-01-11 10:15:00,7.87,7.89,7.85,7.85,32400.0,6.1204,6.136,6.1049,6.1049,32400.0
2008-01-11 10:20:00,7.86,7.9,7.86,7.9,38400.0,6.1127,6.1438,6.1127,6.1438,38400.0
2008-01-11 10:25:00,7.89,7.9,7.88,7.89,29200.0,6.136,6.1438,6.1282,6.136,29200.0
2008-01-11 10:30:00,7.89,7.89,7.87,7.89,25600.0,6.136,6.136,6.1204,6.136,25600.0
2008-01-11 10:35:00,7.89,7.91,7.88,7.91,16400.0,6.136,6.1515,6.1282,6.1515,16400.0
2008-01-11 10:40:00,7.9,7.93,7.9,7.91,26400.0,6.1438,6.1671,6.1438,6.1515,26400.0
2008-01-11 10:45:00,7.91,7.93,7.9,7.93,22400.0,6.1515,6.1671,6.1438,6.1671,22400.0
2008-01-11 10:50:00,7.93,7.95,7.92,7.95,44400.0,6.1671,6.1826,6.1593,6.1826,44400.0
2008-01-11 10:55:00,7.95,7.95,7.93,7.94,32400.0,6.1826,6.1826,6.1671,6.1749,32400.0
2008-01-11 11:00:00,7.94,7.95,7.93,7.95,38000.0,6.1749,6.1826,6.1671,6.1826,38000.0
2008-01-11 11:05:00,7.95,7.95,7.93,7.93,30800.0,6.1826,6.1826,6.1671,6.1671,30800.0
2008-01-11 11:10:00,7.94,7.95,7.94,7.95,27200.0,6.1749,6.1826,6.1749,6.1826,27200.0
2008-01-11 11:15:00,7.95,7.95,7.93,7.93,28400.0,6.1826,6.1826,6.1671,6.1671,28400.0
2008-01-11 11:20:00,7.93,7.95,7.93,7.94,25600.0,6.1671,6.1826,6.1671,6.1749,25600.0
2008-01-11 11:25:00,7.94,7.95,7.93,7.94,38800.0,6.1749,6.1826,6.1671,6.1749,38800.0
2008-01-11 11:30:00,7.94,7.97,7.94,7.96,57200.0,6.1749,6.1982,6.1749,6.1904,57200.0
2008-01-11 11:35:00,7.96,7.97,7.95,7.95,24800.0,6.1904,6.1982,6.1826,6.1826,24800.0
2008-01-11 11:40:00,7.95,7.95,7.93,7.94,30800.0,6.1826,6.1826,6.1671,6.1749,30800.0
2008-01-11 11:45:00,7.94,7.95,7.93,7.94,31600.0,6.1749,6.1826,6.1671,6.1749,31600.0
2008-01-11 11:50:00,7.95,7.96,7.94,7.94,36800.0,6.1826,6.1904,6.1749,6.1749,36800.0
2008-01-11 11:55:00,7.94,7.94,7.93,7.94,30400.0,6.1749,6.1749,6.1671,6.1749,30400.0
2008-01-11 12:00:00,7.94,7.94,7.93,7.93,48400.0,6.1749,6.1749,6.1671,6.1671,48400.0
2008-01-11 12:05:00,7.93,7.95,7.93,7.94,39200.0,6.1671,6.1826,6.1671,6.1749,39200.0
2008-01-11 12:10:00,7.94,7.95,7.94,7.94,22800.0,6.1749,6.1826,6.1749,6.1749,22800.0
2008-01-11 12:15:00,7.94,7.98,7.94,7.94,64800.0,6.1749,6.206,6.1749,6.1749,64800.0
2008-01-11 12:20:00,7.93,7.94,7.93,7.93,70000.0,6.1671,6.1749,6.1671,6.1671,70000.0
2008-01-11 12:25:00,7.93,7.96,7.93,7.96,38400.0,6.1671,6.1904,6.1671,6.1904,38400.0
2008-01-11 12:30:00,7.95,7.95,7.93,7.94,62000.0,6.1826,6.1826,6.1671,6.1749,62000.0
2008-01-11 12:35:00,7.94,7.96,7.94,7.95,37200.0,6.1749,6.1904,6.1749,6.1826,37200.0
2008-01-11 12:40:00,7.96,7.96,7.94,7.96,38400.0,6.1904,6.1904,6.1749,6.1904,38400.0
2008-01-11 12:45:00,7.95,7.96,7.94,7.95,125200.0,6.1826,6.1904,6.1749,6.1826,125200.0
2008-01-11 12:50:00,7.95,7.96,7.94,7.95,88800.0,6.1826,6.1904,6.1749,6.1826,88800.0
2008-01-11 12:55:00,7.95,7.95,7.94,7.95,48800.0,6.1826,6.1826,6.1749,6.1826,48800.0
2008-01-11 13:00:00,7.95,7.95,7.93,7.94,43200.0,6.1826,6.1826,6.1671,6.1749,43200.0
2008-01-11 13:05:00,7.94,7.95,7.93,7.94,52400.0,6.1749,6.1826,6.1671,6.1749,52400.0
2008-01-11 13:10:00,7.94,7.94,7.93,7.94,70800.0,6.1749,6.1749,6.1671,6.1749,70800.0
2008-01-11 13:15:00,7.94,7.94,7.9,7.91,54400.0,6.1749,6.1749,6.1438,6.1515,54400.0
2008-01-11 13:20:00,7.9,7.91,7.89,7.9,60400.0,6.1438,6.1515,6.136,6.1438,60400.0
2008-01-11 13:25:00,7.9,7.92,7.9,7.92,26800.0,6.1438,6.1593,6.1438,6.1593,26800.0
2008-01-11 13:30:00,7.92,7.93,7.91,7.92,36000.0,6.1593,6.1671,6.1515,6.1593,36000.0
2008-01-11 13:35:00,7.92,7.92,7.91,7.91,51200.0,6.1593,6.1593,6.1515,6.1515,51200.0
2008-01-11 13:40:00,7.91,7.93,7.9,7.91,102000.0,6.1515,6.1671,6.1438,6.1515,102000.0
2008-01-11 13:45:00,7.9,7.91,7.89,7.89,54400.0,6.1438,6.1515,6.136,6.136,54400.0
2008-01-11 13:50:00,7.89,7.92,7.89,7.91,86000.0,6.136,6.1593,6.136,6.1515,86000.0
2008-01-11 13:55:00,7.92,7.92,7.89,7.89,69600.0,6.1593,6.1593,6.136,6.136,69600.0
2008-01-11 14:00:00,7.89,7.9,7.89,7.89,83200.0,6.136,6.1438,6.136,6.136,83200.0
2008-01-11 14:05:00,7.89,7.9,7.88,7.9,38800.0,6.136,6.1438,6.1282,6.1438,38800.0
2008-01-11 14:10:00,7.9,7.9,7.89,7.9,43600.0,6.1438,6.1438,6.136,6.1438,43600.0
2008-01-11 14:15:00,7.9,7.92,7.9,7.92,56400.0,6.1438,6.1593,6.1438,6.1593,56400.0
2008-01-11 14:20:00,7.92,7.92,7.92,7.92,32000.0,6.1593,6.1593,6.1593,6.1593,32000.0
2008-01-11 14:25:00,7.92,7.92,7.91,7.92,65200.0,6.1593,6.1593,6.1515,6.1593,65200.0
2008-01-11 14:30:00,7.92,7.92,7.92,7.92,125200.0,6.1593,6.1593,6.1593,6.1593,125200.0
2008-01-11 14:35:00,7.92,7.92,7.92,7.92,29600.0,6.1593,6.1593,6.1593,6.1593,29600.0
2008-01-11 14:40:00,7.93,7.93,7.92,7.93,52000.0,6.1671,6.1671,6.1593,6.1671,52000.0
2008-01-11 14:45:00,7.93,7.93,7.89,7.89,80800.0,6.1671,6.1671,6.136,6.136,80800.0
2008-01-11 14:50:00,7.89,7.9,7.89,7.89,48800.0,6.136,6.1438,6.136,6.136,48800.0
2008-01-11 14:55:00,7.89,7.92,7.89,7.91,128400.0,6.136,6.1593,6.136,6.1515,128400.0
2008-01-11 15:00:00,7.91,7.91,7.89,7.9,52800.0,6.1515,6.1515,6.136,6.1438,52800.0
2008-01-11 15:05:00,7.9,7.92,7.89,7.89,78800.0,6.1438,6.1593,6.136,6.136,78800.0
2008-01-11 15:10:00,7.9,7.9,7.89,7.89,136000.0,6.1438,6.1438,6.136,6.136,136000.0
2008-01-11 15:15:00,7.89,7.9,7.89,7.89,79600.0,6.136,6.1438,6.136,6.136,79600.0
2008-01-11 15:20:00,7.89,7.9,7.89,7.9,136000.0,6.136,6.1438,6.136,6.1438,136000.0
2008-01-11 15:25:00,7.9,7.91,7.88,7.89,168800.0,6.1438,6.1515,6.1282,6.136,168800.0
2008-01-11 15:30:00,7.89,7.9,7.88,7.9,129200.0,6.136,6.1438,6.1282,6.1438,129200.0
2008-01-11 15:35:00,7.9,7.91,7.9,7.91,84000.0,6.1438,6.1515,6.1438,6.1515,84000.0
2008-01-11 15:40:00,7.91,7.91,7.89,7.9,72800.0,6.1515,6.1515,6.136,6.1438,72800.0
2008-01-11 15:45:00,7.89,7.91,7.88,7.91,72400.0,6.136,6.1515,6.1282,6.1515,72400.0
2008-01-11 15:50:00,7.91,7.91,7.88,7.88,181600.0,6.1515,6.1515,6.1282,6.1282,181600.0
2008-01-11 15:55:00,7.88,7.89,7.88,7.88,191200.0,6.1282,6.136,6.1282,6.1282,191200.0
2008-01-14 09:30:00,7.96,8.0,7.89,7.91,76800.0,6.1904,6.2215,6.136,6.1515,76800.0
2008-01-14 09:35:00,7.93,7.93,7.92,7.92,20800.0,6.1671,6.1671,6.1593,6.1593,20800.0
2008-01-14 09:40:00,7.93,7.93,7.9,7.91,54400.0,6.1671,6.1671,6.1438,6.1515,54400.0
2008-01-14 09:45:00,7.91,7.93,7.91,7.93,29200.0,6.1515,6.1671,6.1515,6.1671,29200.0
2008-01-14 09:50:00,7.93,7.96,7.93,7.93,35600.0,6.1671,6.1904,6.1671,6.1671,35600.0
2008-01-14 09:55:00,7.94,7.94,7.93,7.93,28400.0,6.1749,6.1749,6.1671,6.1671,28400.0
2008-01-14 10:00:00,7.92,7.95,7.91,7.94,42800.0,6.1593,6.1826,6.1515,6.1749,42800.0
2008-01-14 10:05:00,7.94,7.96,7.93,7.95,42400.0,6.1749,6.1904,6.1671,6.1826,42400.0
2008-01-14 10:10:00,7.95,7.98,7.95,7.98,50400.0,6.1826,6.206,6.1826,6.206,50400.0
2008-01-14 10:15:00,7.98,7.99,7.97,7.98,40800.0,6.206,6.2138,6.1982,6.206,40800.0
2008-01-14 10:20:00,7.98,7.99,7.97,7.98,37200.0,6.206,6.2138,6.1982,6.206,37200.0
2008-01-14 10:25:00,7.98,7.99,7.97,7.98,62800.0,6.206,6.2138,6.1982,6.206,62800.0
2008-01-14 10:30:00,7.98,7.99,7.98,7.99,35600.0,6.206,6.2138,6.206,6.2138,35600.0
2008-01-14 10:35:00,7.99,7.99,7.97,7.97,54000.0,6.2138,6.2138,6.1982,6.1982,54000.0
2008-01-14 10:40:00,7.98,7.98,7.95,7.95,28400.0,6.206,6.206,6.1826,6.1826,28400.0
2008-01-14 10:45:00,7.95,7.96,7.95,7.95,18000.0,6.1826,6.1904,6.1826,6.1826,18000.0
2008-01-14 10:50:00,7.95,7.95,7.94,7.95,25200.0,6.1826,6.1826,6.1749,6.1826,25200.0
2008-01-14 10:55:00,7.95,7.97,7.95,7.96,35600.0,6.1826,6.1982,6.1826,6.1904,35600.0
2008-01-14 11:00:00,7.97,7.97,7.95,7.96,69600.0,6.1982,6.1982,6.1826,6.1904,69600.0
2008-01-14 11:05:00,7.96,7.97,7.96,7.97,51600.0,6.1904,6.1982,6.1904,6.1982,51600.0
2008-01-14 11:10:00,7.97,7.97,7.95,7.96,16000.0,6.1982,6.1982,6.1826,6.1904,16000.0
2008-01-14 11:15:00,7.96,7.97,7.92,7.93,71600.0,6.1904,6.1982,6.1593,6.1671,71600.0
2008-01-14 11:20:00,7.93,7.94,7.93,7.93,28800.0,6.1671,6.1749,6.1671,6.1671,28800.0
2008-01-14 11:25:00,7.93,7.95,7.93,7.95,32400.0,6.1671,6.1826,6.1671,6.1826,32400.0
2008-01-14 11:30:00,7.95,7.97,7.94,7.97,57200.0,6.1826,6.1982,6.1749,6.1982,57200.0
2008-01-14 11:35:00,7.96,7.96,7.95,7.96,24400.0,6.1904,6.1904,6.1826,6.1904,24400.0
2008-01-14 11:40:00,7.95,7.96,7.93,7.93,34800.0,6.1826,6.1904,6.1671,6.1671,34800.0
2008-01-14 11:45:00,7.94,7.95,7.93,7.94,27600.0,6.1749,6.1826,6.1671,6.1749,27600.0
2008-01-14 11:50:00,7.93,7.95,7.93,7.94,14000.0,6.1671,6.1826,6.1671,6.1749,14000.0
2008-01-14 11:55:00,7.94,7.94,7.93,7.93,8800.0,6.1749,6.1749,6.1671,6.1671,8800.0
2008-01-14 12:00:00,7.93,7.94,7.92,7.93,24400.0,6.1671,6.1749,6.1593,6.1671,24400.0
2008-01-14 12:05:00,7.92,7.93,7.91,7.91,35200.0,6.1593,6.1671,6.1515,6.1515,35200.0
2008-01-14 12:10:00,7.91,7.92,7.9,7.9,36800.0,6.1515,6.1593,6.1438,6.1438,36800.0
2008-01-14 12:15:00,7.9,7.93,7.9,7.93,40400.0,6.1438,6.1671,6.1438,6.1671,40400.0
2008-01-14 12:20:00,7.93,7.93,7.93,7.93,22000.0,6.1671,6.1671,6.1671,6.1671,22000.0
2008-01-14 12:25:00,7.93,7.94,7.92,7.92,16400.0,6.1671,6.1749,6.1593,6.1593,16400.0
2008-01-14 12:30:00,7.92,7.94,7.92,7.92,45200.0,6.1593,6.1749,6.1593,6.1593,45200.0
2008-01-14 12:35:00,7.92,7.93,7.91,7.93,19200.0,6.1593,6.1671,6.1515,6.1671,19200.0
2008-01-14 12:40:00,7.93,7.93,7.92,7.93,32400.0,6.1671,6.1671,6.1593,6.1671,32400.0
2008-01-14 12:45:00,7.93,7.93,7.92,7.93,20000.0,6.1671,6.1671,6.1593,6.1671,20000.0
2008-01-14 12:50:00,7.92,7.94,7.92,7.94,31600.0,6.1593,6.1749,6.1593,6.1749,31600.0
2008-01-14 12:55:00,7.93,7.94,7.92,7.92,32000.0,6.1671,6.1749,6.1593,6.1593,32000.0
2008-01-14 13:00:00,7.92,7.93,7.92,7.93,32800.0,6.1593,6.1671,6.1593,6.1671,32800.0
2008-01-14 13:05:00,7.92,7.93,7.92,7.93,30000.0,6.1593,6.1671,6.1593,6.1671,30000.0
2008-01-14 13:10:00,7.93,7.93,7.92,7.93,14400.0,6.1671,6.1671,6.1593,6.1671,14400.0
2008-01-14 13:15:00,7.93,7.94,7.93,7.93,27600.0,6.1671,6.1749,6.1671,6.1671,27600.0
2008-01-14 13:20:00,7.93,7.94,7.93,7.94,21200.0,6.1671,6.1749,6.1671,6.1749,21200.0
2008-01-14 13:25:00,7.94,7.94,7.92,7.92,36800.0,6.1749,6.1749,6.1593,6.1593,36800.0
2008-01-14 13:30:00,7.91,7.92,7.91,7.92,20400.0,6.1515,6.1593,6.1515,6.1593,20400.0
2008-01-14 13:35:00,7.92,7.95,7.92,7.95,29600.0,6.1593,6.1826,6.1593,6.1826,29600.0
2008-01-14 13:40:00,7.94,7.97,7.94,7.96,51600.0,6.1749,6.1982,6.1749,6.1904,51600.0
2008-01-14 13:45:00,7.96,7.97,7.95,7.95,27600.0,6.1904,6.1982,6.1826,6.1826,27600.0
2008-01-14 13:50:00,7.95,7.95,7.94,7.95,18400.0,6.1826,6.1826,6.1749,6.1826,18400.0
2008-01-14 13:55:00,7.95,7.97,7.95,7.97,25600.0,6.1826,6.1982,6.1826,6.1982,25600.0
2008-01-14 14:00:00,7.97,7.97,7.95,7.96,18400.0,6.1982,6.1982,6.1826,6.1904,18400.0
2008-01-14 14:05:00,7.96,7.97,7.96,7.96,25200.0,6.1904,6.1982,6.1904,6.1904,25200.0
2008-01-14 14:10:00,7.96,7.96,7.96,7.96,8400.0,6.1904,6.1904,6.1904,6.1904,8400.0
2008-01-14 14:15:00,7.97,7.97,7.95,7.95,38000.0,6.1982,6.1982,6.1826,6.1826,38000.0
2008-01-14 14:20:00,7.95,7.96,7.94,7.95,23200.0,6.1826,6.1904,6.1749,6.1826,23200.0
2008-01-14 14:25:00,7.95,7.95,7.94,7.94,18800.0,6.1826,6.1826,6.1749,6.1749,18800.0
2008-01-14 14:30:00,7.94,7.96,7.94,7.96,61600.0,6.1749,6.1904,6.1749,6.1904,61600.0
2008-01-14 14:35:00,7.96,7.97,7.95,7.97,90000.0,6.1904,6.1982,6.1826,6.1982,90000.0
2008-01-14 14:40:00,7.97,7.97,7.95,7.95,82000.0,6.1982,6.1982,6.1826,6.1826,82000.0
2008-01-14 14:45:00,7.95,7.96,7.95,7.95,11600.0,6.1826,6.1904,6.1826,6.1826,11600.0
2008-01-14 14:50:00,7.95,7.96,7.93,7.94,37600.0,6.1826,6.1904,6.1671,6.1749,37600.0
2008-01-14 14:55:00,7.94,7.96,7.94,7.96,30000.0,6.1749,6.1904,6.1749,6.1904,30000.0
2008-01-14 15:00:00,7.96,7.96,7.95,7.96,57600.0,6.1904,6.1904,6.1826,6.1904,57600.0
2008-01-14 15:05:00,7.95,7.96,7.95,7.95,42000.0,6.1826,6.1904,6.1826,6.1826,42000.0
2008-01-14 15:10:00,7.95,7.96,7.94,7.95,91600.0,6.1826,6.1904,6.1749,6.1826,91600.0
2008-01-14 15:15:00,7.94,7.95,7.93,7.93,52800.0,6.1749,6.1826,6.1671,6.1671,52800.0
2008-01-14 15:20:00,7.93,7.94,7.92,7.93,182400.0,6.1671,6.1749,6.1593,6.1671,182400.0
2008-01-14 15:25:00,7.93,7.95,7.93,7.95,56400.0,6.1671,6.1826,6.1671,6.1826,56400.0
2008-01-14 15:30:00,7.95,7.96,7.94,7.96,73600.0,6.1826,6.1904,6.1749,6.1904,73600.0
2008-01-14 15:35:00,7.95,7.96,7.95,7.96,156800.0,6.1826,6.1904,6.1826,6.1904,156800.0
2008-01-14 15:40:00,7.96,7.99,7.95,7.98,213200.0,6.1904,6.2138,6.1826,6.206,213200.0
2008-01-14 15:45:00,7.98,7.98,7.97,7.98,114400.0,6.206,6.206,6.1982,6.206,114400.0
2008-01-14 15:50:00,7.98,7.99,7.97,7.97,264000.0,6.206,6.2138,6.1982,6.1982,264000.0
2008-01-14 15:55:00,7.97,7.99,7.97,7.98,292000.0,6.1982,6.2138,6.1982,6.206,292000.0
2008-01-15 09:30:00,7.86,7.92,7.84,7.91,58800.0,6.1127,6.1593,6.0971,6.1515,58800.0
2008-01-15 09:35:00,7.92,7.94,7.91,7.94,63200.0,6.1593,6.1749,6.1515,6.1749,63200.0
2008-01-15 09:40:00,7.94,7.94,7.87,7.87,60400.0,6.1749,6.1749,6.1204,6.1204,60400.0
2008-01-15 09:45:00,7.87,7.88,7.86,7.86,70800.0,6.1204,6.1282,6.1127,6.1127,70800.0
2008-01-15 09:50:00,7.85,7.87,7.85,7.85,39600.0,6.1049,6.1204,6.1049,6.1049,39600.0
2008-01-15 09:55:00,7.85,7.86,7.81,7.84,72000.0,6.1049,6.1127,6.0738,6.0971,72000.0
2008-01-15 10:00:00,7.84,7.86,7.84,7.85,38400.0,6.0971,6.1127,6.0971,6.1049,38400.0
2008-01-15 10:05:00,7.85,7.86,7.85,7.85,22000.0,6.1049,6.1127,6.1049,6.1049,22000.0
2008-01-15 10:10:00,7.85,7.85,7.83,7.83,24400.0,6.1049,6.1049,6.0893,6.0893,24400.0
2008-01-15 10:15:00,7.83,7.86,7.83,7.84,45600.0,6.0893,6.1127,6.0893,6.0971,45600.0
2008-01-15 10:20:00,7.85,7.89,7.85,7.88,86400.0,6.1049,6.136,6.1049,6.1282,86400.0
2008-01-15 10:25:00,7.88,7.9,7.85,7.87,63200.0,6.1282,6.1438,6.1049,6.1204,63200.0
2008-01-15 10:30:00,7.87,7.88,7.85,7.87,34800.0,6.1204,6.1282,6.1049,6.1204,34800.0
2008-01-15 10:35:00,7.88,7.88,7.84,7.85,51600.0,6.1282,6.1282,6.0971,6.1049,51600.0
2008-01-15 10:40:00,7.85,7.85,7.8,7.82,54000.0,6.1049,6.1049,6.066,6.0815,54000.0
2008-01-15 10:45:00,7.81,7.84,7.8,7.84,41600.0,6.0738,6.0971,6.066,6.0971,41600.0
2008-01-15 10:50:00,7.84,7.86,7.84,7.86,33600.0,6.0971,6.1127,6.0971,6.1127,33600.0
2008-01-15 10:55:00,7.86,7.87,7.86,7.86,15200.0,6.1127,6.1204,6.1127,6.1127,15200.0
2008-01-15 11:00:00,7.86,7.88,7.86,7.88,22000.0,6.1127,6.1282,6.1127,6.1282,22000.0
2008-01-15 11:05:00,7.88,7.88,7.86,7.86,16000.0,6.1282,6.1282,6.1127,6.1127,16000.0
2008-01-15 11:10:00,7.86,7.89,7.86,7.88,54800.0,6.1127,6.136,6.1127,6.1282,54800.0
2008-01-15 11:15:00,7.88,7.88,7.86,7.86,23200.0,6.1282,6.1282,6.1127,6.1127,23200.0
2008-01-15 11:20:00,7.86,7.87,7.85,7.86,29600.0,6.1127,6.1204,6.1049,6.1127,29600.0
2008-01-15 11:25:00,7.86,7.86,7.85,7.85,16000.0,6.1127,6.1127,6.1049,6.1049,16000.0
2008-01-15 11:30:00,7.85,7.86,7.84,7.86,39200.0,6.1049,6.1127,6.0971,6.1127,39200.0
2008-01-15 11:35:00,7.86,7.88,7.86,7.87,45200.0,6.1127,6.1282,6.1127,6.1204,45200.0
2008-01-15 11:40:00,7.87,7.88,7.86,7.88,59200.0,6.1204,6.1282,6.1127,6.1282,59200.0
2008-01-15 11:45:00,7.88,7.88,7.86,7.87,43600.0,6.1282,6.1282,6.1127,6.1204,43600.0
2008-01-15 11:50:00,7.87,7.88,7.85,7.87,37200.0,6.1204,6.1282,6.1049,6.1204,37200.0
2008-01-15 11:55:00,7.86,7.86,7.85,7.86,21200.0,6.1127,6.1127,6.1049,6.1127,21200.0
2008-01-15 12:00:00,7.86,7.86,7.85,7.86,35200.0,6.1127,6.1127,6.1049,6.1127,35200.0
2008-01-15 12:05:00,7.86,7.86,7.85,7.85,31600.0,6.1127,6.1127,6.1049,6.1049,31600.0
2008-01-15 12:10:00,7.85,7.85,7.83,7.84,36000.0,6.1049,6.1049,6.0893,6.0971,36000.0
2008-01-15 12:15:00,7.84,7.86,7.84,7.85,29200.0,6.0971,6.1127,6.0971,6.1049,29200.0
2008-01-15 12:20:00,7.84,7.87,7.84,7.86,42000.0,6.0971,6.1204,6.0971,6.1127,42000.0
2008-01-15 12:25:00,7.86,7.88,7.85,7.87,32000.0,6.1127,6.1282,6.1049,6.1204,32000.0
2008-01-15 12:30:00,7.86,7.87,7.84,7.85,32000.0,6.1127,6.1204,6.0971,6.1049,32000.0
2008-01-15 12:35:00,7.86,7.86,7.84,7.86,45600.0,6.1127,6.1127,6.0971,6.1127,45600.0
2008-01-15 12:40:00,7.86,7.87,7.86,7.86,29200.0,6.1127,6.1204,6.1127,6.1127,29200.0
2008-01-15 12:45:00,7.86,7.89,7.86,7.89,91200.0,6.1127,6.136,6.1127,6.136,91200.0
2008-01-15 12:50:00,7.89,7.89,7.87,7.87,32000.0,6.136,6.136,6.1204,6.1204,32000.0
2008-01-15 12:55:00,7.87,7.87,7.86,7.86,25600.0,6.1204,6.1204,6.1127,6.1127,25600.0
2008-01-15 13:00:00,7.86,7.89,7.86,7.88,55600.0,6.1127,6.136,6.1127,6.1282,55600.0
2008-01-15 13:05:00,7.89,7.91,7.89,7.9,32400.0,6.136,6.1515,6.136,6.1438,32400.0
2008-01-15 13:10:00,7.9,7.92,7.9,7.9,42800.0,6.1438,6.1593,6.1438,6.1438,42800.0
2008-01-15 13:15:00,7.9,7.9,7.89,7.9,32000.0,6.1438,6.1438,6.136,6.1438,32000.0
2008-01-15 13:20:00,7.89,7.89,7.86,7.86,17200.0,6.136,6.136,6.1127,6.1127,17200.0
2008-01-15 13:25:00,7.87,7.87,7.86,7.87,40800.0,6.1204,6.1204,6.1127,6.1204,40800.0
2008-01-15 13:30:00,7.87,7.88,7.86,7.87,34000.0,6.1204,6.1282,6.1127,6.1204,34000.0
2008-01-15 13:35:00,7.87,7.89,7.87,7.88,15600.0,6.1204,6.136,6.1204,6.1282,15600.0
2008-01-15 13:40:00,7.88,7.88,7.87,7.88,20000.0,6.1282,6.1282,6.1204,6.1282,20000.0
2008-01-15 13:45:00,7.88,7.9,7.87,7.9,48800.0,6.1282,6.1438,6.1204,6.1438,48800.0
2008-01-15 13:50:00,7.9,7.9,7.86,7.86,58400.0,6.1438,6.1438,6.1127,6.1127,58400.0
2008-01-15 13:55:00,7.87,7.88,7.86,7.87,41200.0,6.1204,6.1282,6.1127,6.1204,41200.0
2008-01-15 14:00:00,7.87,7.87,7.86,7.87,44000.0,6.1204,6.1204,6.1127,6.1204,44000.0
2008-01-15 14:05:00,7.87,7.88,7.87,7.87,26400.0,6.1204,6.1282,6.1204,6.1204,26400.0
2008-01-15 14:10:00,7.87,7.89,7.86,7.88,46400.0,6.1204,6.136,6.1127,6.1282,46400.0
2008-01-15 14:15:00,7.88,7.88,7.86,7.87,28800.0,6.1282,6.1282,6.1127,6.1204,28800.0
2008-01-15 14:20:00,7.87,7.88,7.86,7.86,44800.0,6.1204,6.1282,6.1127,6.1127,44800.0
2008-01-15 14:25:00,7.86,7.87,7.85,7.87,14800.0,6.1127,6.1204,6.1049,6.1204,14800.0
2008-01-15 14:30:00,7.86,7.86,7.84,7.84,22800.0,6.1127,6.1127,6.0971,6.0971,22800.0
2008-01-15 14:35:00,7.85,7.86,7.84,7.85,53200.0,6.1049,6.1127,6.0971,6.1049,53200.0
2008-01-15 14:40:00,7.86,7.87,7.85,7.87,72000.0,6.1127,6.1204,6.1049,6.1204,72000.0
2008-01-15 14:45:00,7.87,7.87,7.86,7.86,40400.0,6.1204,6.1204,6.1127,6.1127,40400.0
2008-01-15 14:50:00,7.86,7.87,7.85,7.85,65600.0,6.1127,6.1204,6.1049,6.1049,65600.0
2008-01-15 14:55:00,7.86,7.88,7.85,7.87,122800.0,6.1127,6.1282,6.1049,6.1204,122800.0
2008-01-15 15:00:00,7.86,7.87,7.82,7.85,129200.0,6.1127,6.1204,6.0815,6.1049,129200.0
2008-01-15 15:05:00,7.85,7.86,7.84,7.85,46800.0,6.1049,6.1127,6.0971,6.1049,46800.0
2008-01-15 15:10:00,7.85,7.87,7.85,7.85,90800.0,6.1049,6.1204,6.1049,6.1049,90800.0
2008-01-15 15:15:00,7.85,7.86,7.84,7.86,92400.0,6.1049,6.1127,6.0971,6.1127,92400.0
2008-01-15 15:20:00,7.86,7.88,7.86,7.87,72000.0,6.1127,6.1282,6.1127,6.1204,72000.0
2008-01-15 15:25:00,7.88,7.92,7.88,7.91,150000.0,6.1282,6.1593,6.1282,6.1515,150000.0
2008-01-15 15:30:00,7.91,7.93,7.89,7.93,158800.0,6.1515,6.1671,6.136,6.1671,158800.0
2008-01-15 15:35:00,7.94,7.94,7.93,7.93,173600.0,6.1749,6.1749,6.1671,6.1671,173600.0
2008-01-15 15:40:00,7.93,7.93,7.92,7.93,201600.0,6.1671,6.1671,6.1593,6.1671,201600.0
2008-01-15 15:45:00,7.93,7.93,7.9,7.92,146000.0,6.1671,6.1671,6.1438,6.1593,146000.0
2008-01-15 15:50:00,7.92,7.92,7.89,7.89,274400.0,6.1593,6.1593,6.136,6.136,274400.0
2008-01-15 15:55:00,7.89,7.89,7.86,7.86,398000.0,6.136,6.136,6.1127,6.1127,398000.0
2008-01-16 09:30:00,7.93,8.0,7.93,7.95,132000.0,6.1671,6.2215,6.1671,6.1826,132000.0
2008-01-16 09:35:00,7.95,8.01,7.94,8.0,106000.0,6.1826,6.2293,6.1749,6.2215,106000.0
2008-01-16 09:40:00,8.0,8.06,8.0,8.06,75200.0,6.2215,6.2682,6.2215,6.2682,75200.0
2008-01-16 09:45:00,8.06,8.06,8.05,8.06,61600.0,6.2682,6.2682,6.2604,6.2682,61600.0
2008-01-16 09:50:00,8.06,8.07,8.04,8.07,77200.0,6.2682,6.276,6.2526,6.276,77200.0
2008-01-16 09:55:00,8.06,8.1,8.06,8.09,84400.0,6.2682,6.2993,6.2682,6.2915,84400.0
2008-01-16 10:00:00,8.09,8.09,8.07,8.08,75600.0,6.2915,6.2915,6.276,6.2837,75600.0
2008-01-16 10:05:00,8.08,8.11,8.07,8.1,54800.0,6.2837,6.3071,6.276,6.2993,54800.0
2008-01-16 10:10:00,8.1,8.12,8.09,8.1,76000.0,6.2993,6.3149,6.2915,6.2993,76000.0
2008-01-16 10:15:00,8.1,8.13,8.09,8.12,63600.0,6.2993,6.3226,6.2915,6.3149,63600.0
2008-01-16 10:20:00,8.12,8.17,8.11,8.17,142400.0,6.3149,6.3537,6.3071,6.3537,142400.0
2008-01-16 10:25:00,8.16,8.17,8.12,8.13,62800.0,6.346,6.3537,6.3149,6.3226,62800.0
2008-01-16 10:30:00,8.13,8.15,8.12,8.15,75200.0,6.3226,6.3382,6.3149,6.3382,75200.0
2008-01-16 10:35:00,8.15,8.17,8.13,8.17,60000.0,6.3382,6.3537,6.3226,6.3537,60000.0
2008-01-16 10:40:00,8.15,8.17,8.13,8.16,76000.0,6.3382,6.3537,6.3226,6.346,76000.0
2008-01-16 10:45:00,8.16,8.19,8.15,8.18,76400.0,6.346,6.3693,6.3382,6.3615,76400.0
2008-01-16 10:50:00,8.19,8.22,8.17,8.21,115600.0,6.3693,6.3926,6.3537,6.3848,115600.0
2008-01-16 10:55:00,8.21,8.26,8.2,8.25,102000.0,6.3848,6.4237,6.3771,6.416,102000.0
2008-01-16 11:00:00,8.25,8.29,8.24,8.26,100400.0,6.416,6.4471,6.4082,6.4237,100400.0
2008-01-16 11:05:00,8.26,8.27,8.23,8.23,126800.0,6.4237,6.4315,6.4004,6.4004,126800.0
2008-01-16 11:10:00,8.23,8.23,8.21,8.23,90400.0,6.4004,6.4004,6.3848,6.4004,90400.0
2008-01-16 11:15:00,8.23,8.24,8.23,8.23,88000.0,6.4004,6.4082,6.4004,6.4004,88000.0
2008-01-16 11:20:00,8.23,8.23,8.19,8.2,105600.0,6.4004,6.4004,6.3693,6.3771,105600.0
2008-01-16 11:25:00,8.2,8.2,8.18,8.19,48400.0,6.3771,6.3771,6.3615,6.3693,48400.0
2008-01-16 11:30:00,8.19,8.19,8.16,8.17,77200.0,6.3693,6.3693,6.346,6.3537,77200.0
2008-01-16 11:35:00,8.17,8.17,8.15,8.15,57200.0,6.3537,6.3537,6.3382,6.3382,57200.0
2008-01-16 11:40:00,8.15,8.16,8.13,8.14,80400.0,6.3382,6.346,6.3226,6.3304,80400.0
2008-01-16 11:45:00,8.14,8.16,8.13,8.15,36400.0,6.3304,6.346,6.3226,6.3382,36400.0
2008-01-16 11:50:00,8.15,8.19,8.15,8.19,67200.0,6.3382,6.3693,6.3382,6.3693,67200.0
2008-01-16 11:55:00,8.19,8.2,8.18,8.19,58800.0,6.3693,6.3771,6.3615,6.3693,58800.0
2008-01-16 12:00:00,8.19,8.2,8.17,8.17,78000.0,6.3693,6.3771,6.3537,6.3537,78000.0
2008-01-16 12:05:00,8.17,8.17,8.15,8.15,70000.0,6.3537,6.3537,6.3382,6.3382,70000.0
2008-01-16 12:10:00,8.15,8.15,8.13,8.13,76400.0,6.3382,6.3382,6.3226,6.3226,76400.0
2008-01-16 12:15:00,8.13,8.14,8.12,8.13,51200.0,6.3226,6.3304,6.3149,6.3226,51200.0
2008-01-16 12:20:00,8.12,8.13,8.1,8.11,63600.0,6.3149,6.3226,6.2993,6.3071,63600.0
2008-01-16 12:25:00,8.11,8.11,8.1,8.1,41600.0,6.3071,6.3071,6.2993,6.2993,41600.0
2008-01-16 12:30:00,8.1,8.11,8.1,8.11,85200.0,6.2993,6.3071,6.2993,6.3071,85200.0
2008-01-16 12:35:00,8.11,8.11,8.1,8.11,56800.0,6.3071,6.3071,6.2993,6.3071,56800.0
2008-01-16 12:40:00,8.11,8.12,8.11,8.12,77200.0,6.3071,6.3149,6.3071,6.3149,77200.0
2008-01-16 12:45:00,8.12,8.12,8.12,8.12,46000.0,6.3149,6.3149,6.3149,6.3149,46000.0
2008-01-16 12:50:00,8.12,8.12,8.12,8.12,50400.0,6.3149,6.3149,6.3149,6.3149,50400.0
2008-01-16 12:55:00,8.12,8.13,8.11,8.12,30000.0,6.3149,6.3226,6.3071,6.3149,30000.0
2008-01-16 13:00:00,8.12,8.13,8.11,8.11,36000.0,6.3149,6.3226,6.3071,6.3071,36000.0
2008-01-16 13:05:00,8.11,8.12,8.11,8.11,33600.0,6.3071,6.3149,6.3071,6.3071,33600.0
2008-01-16 13:10:00,8.11,8.12,8.1,8.11,42400.0,6.3071,6.3149,6.2993,6.3071,42400.0
2008-01-16 13:15:00,8.11,8.11,8.09,8.09,40000.0,6.3071,6.3071,6.2915,6.2915,40000.0
2008-01-16 13:20:00,8.09,8.09,8.08,8.09,18800.0,6.2915,6.2915,6.2837,6.2915,18800.0
2008-01-16 13:25:00,8.09,8.09,8.07,8.08,22000.0,6.2915,6.2915,6.276,6.2837,22000.0
2008-01-16 13:30:00,8.08,8.09,8.07,8.08,46000.0,6.2837,6.2915,6.276,6.2837,46000.0
2008-01-16 13:35:00,8.09,8.09,8.08,8.08,102800.0,6.2915,6.2915,6.2837,6.2837,102800.0
2008-01-16 13:40:00,8.08,8.09,8.07,8.08,70800.0,6.2837,6.2915,6.276,6.2837,70800.0
2008-01-16 13:45:00,8.09,8.09,8.08,8.08,73200.0,6.2915,6.2915,6.2837,6.2837,73200.0
2008-01-16 13:50:00,8.08,8.09,8.06,8.07,147200.0,6.2837,6.2915,6.2682,6.276,147200.0
2008-01-16 13:55:00,8.07,8.1,8.07,8.1,71600.0,6.276,6.2993,6.276,6.2993,71600.0
2008-01-16 14:00:00,8.1,8.11,8.08,8.11,622400.0,6.2993,6.3071,6.2837,6.3071,622400.0
2008-01-16 14:05:00,8.11,8.14,8.11,8.14,106800.0,6.3071,6.3304,6.3071,6.3304,106800.0
2008-01-16 14:10:00,8.14,8.15,8.13,8.14,48000.0,6.3304,6.3382,6.3226,6.3304,48000.0
2008-01-16 14:15:00,8.14,8.15,8.13,8.14,42400.0,6.3304,6.3382,6.3226,6.3304,42400.0
2008-01-16 14:20:00,8.13,8.14,8.13,8.13,45600.0,6.3226,6.3304,6.3226,6.3226,45600.0
2008-01-16 14:25:00,8.13,8.15,8.13,8.15,80800.0,6.3226,6.3382,6.3226,6.3382,80800.0
2008-01-16 14:30:00,8.15,8.17,8.15,8.17,62000.0,6.3382,6.3537,6.3382,6.3537,62000.0
2008-01-16 14:35:00,8.17,8.2,8.17,8.2,105600.0,6.3537,6.3771,6.3537,6.3771,105600.0
2008-01-16 14:40:00,8.2,8.2,8.19,8.2,113200.0,6.3771,6.3771,6.3693,6.3771,113200.0
2008-01-16 14:45:00,8.2,8.2,8.19,8.2,53200.0,6.3771,6.3771,6.3693,6.3771,53200.0
2008-01-16 14:50:00,8.2,8.2,8.18,8.18,57200.0,6.3771,6.3771,6.3615,6.3615,57200.0
2008-01-16 14:55:00,8.18,8.18,8.16,8.16,61200.0,6.3615,6.3615,6.346,6.346,61200.0
2008-01-16 15:00:00,8.16,8.17,8.15,8.17,110000.0,6.346,6.3537,6.3382,6.3537,110000.0
2008-01-16 15:05:00,8.17,8.18,8.15,8.18,68800.0,6.3537,6.3615,6.3382,6.3615,68800.0
2008-01-16 15:10:00,8.18,8.18,8.16,8.17,50800.0,6.3615,6.3615,6.346,6.3537,50800.0
2008-01-16 15:15:00,8.17,8.2,8.17,8.2,44000.0,6.3537,6.3771,6.3537,6.3771,44000.0
2008-01-16 15:20:00,8.19,8.2,8.16,8.17,90000.0,6.3693,6.3771,6.346,6.3537,90000.0
2008-01-16 15:25:00,8.17,8.19,8.17,8.19,60400.0,6.3537,6.3693,6.3537,6.3693,60400.0
2008-01-16 15:30:00,8.19,8.2,8.18,8.19,68400.0,6.3693,6.3771,6.3615,6.3693,68400.0
2008-01-16 15:35:00,8.19,8.2,8.17,8.17,140800.0,6.3693,6.3771,6.3537,6.3537,140800.0
2008-01-16 15:40:00,8.17,8.19,8.16,8.16,166400.0,6.3537,6.3693,6.346,6.346,166400.0
2008-01-16 15:45:00,8.16,8.18,8.14,8.14,142000.0,6.346,6.3615,6.3304,6.3304,142000.0
2008-01-16 15:50:00,8.15,8.15,8.13,8.13,125200.0,6.3382,6.3382,6.3226,6.3226,125200.0
2008-01-16 15:55:00,8.13,8.13,8.12,8.12,133200.0,6.3226,6.3226,6.3149,6.3149,133200.0
2008-01-17 09:30:00,8.09,8.13,8.05,8.06,46000.0,6.2915,6.3226,6.2604,6.2682,46000.0
2008-01-17 09:35:00,8.06,8.08,8.04,8.06,66400.0,6.2682,6.2837,6.2526,6.2682,66400.0
2008-01-17 09:40:00,8.06,8.06,7.97,7.97,150400.0,6.2682,6.2682,6.1982,6.1982,150400.0
2008-01-17 09:45:00,7.96,7.99,7.96,7.99,55200.0,6.1904,6.2138,6.1904,6.2138,55200.0
2008-01-17 09:50:00,7.99,8.01,7.98,8.01,58400.0,6.2138,6.2293,6.206,6.2293,58400.0
2008-01-17 09:55:00,8.0,8.01,7.97,7.97,56400.0,6.2215,6.2293,6.1982,6.1982,56400.0
2008-01-17 10:00:00,7.97,8.02,7.96,8.02,91200.0,6.1982,6.2371,6.1904,6.2371,91200.0
2008-01-17 10:05:00,8.01,8.02,7.99,7.99,51600.0,6.2293,6.2371,6.2138,6.2138,51600.0
2008-01-17 10:10:00,7.99,7.99,7.97,7.98,32400.0,6.2138,6.2138,6.1982,6.206,32400.0
2008-01-17 10:15:00,7.98,7.98,7.93,7.93,38000.0,6.206,6.206,6.1671,6.1671,38000.0
2008-01-17 10:20:00,7.93,7.99,7.93,7.98,61200.0,6.1671,6.2138,6.1671,6.206,61200.0
2008-01-17 10:25:00,7.98,8.01,7.98,8.01,39600.0,6.206,6.2293,6.206,6.2293,39600.0
2008-01-17 10:30:00,8.01,8.01,7.98,7.98,64400.0,6.2293,6.2293,6.206,6.206,64400.0
2008-01-17 10:35:00,7.99,8.02,7.98,8.01,87200.0,6.2138,6.2371,6.206,6.2293,87200.0
2008-01-17 10:40:00,8.01,8.05,7.99,8.05,48000.0,6.2293,6.2604,6.2138,6.2604,48000.0
2008-01-17 10:45:00,8.05,8.06,8.03,8.04,40400.0,6.2604,6.2682,6.2449,6.2526,40400.0
2008-01-17 10:50:00,8.04,8.05,8.02,8.03,46000.0,6.2526,6.2604,6.2371,6.2449,46000.0
2008-01-17 10:55:00,8.02,8.06,8.02,8.04,71200.0,6.2371,6.2682,6.2371,6.2526,71200.0
2008-01-17 11:00:00,8.04,8.07,8.03,8.04,39200.0,6.2526,6.276,6.2449,6.2526,39200.0
2008-01-17 11:05:00,8.05,8.08,8.04,8.04,38000.0,6.2604,6.2837,6.2526,6.2526,38000.0
2008-01-17 11:10:00,8.04,8.04,8.03,8.03,25600.0,6.2526,6.2526,6.2449,6.2449,25600.0
2008-01-17 11:15:00,8.03,8.03,8.01,8.02,47600.0,6.2449,6.2449,6.2293,6.2371,47600.0
2008-01-17 11:20:00,8.02,8.02,8.0,8.0,35600.0,6.2371,6.2371,6.2215,6.2215,35600.0
2008-01-17 11:25:00,8.0,8.01,8.0,8.01,31200.0,6.2215,6.2293,6.2215,6.2293,31200.0
2008-01-17 11:30:00,8.0,8.01,7.99,7.99,24000.0,6.2215,6.2293,6.2138,6.2138,24000.0
2008-01-17 11:35:00,7.99,8.0,7.98,7.98,20800.0,6.2138,6.2215,6.206,6.206,20800.0
2008-01-17 11:40:00,7.98,7.98,7.96,7.96,37600.0,6.206,6.206,6.1904,6.1904,37600.0
2008-01-17 11:45:00,7.96,7.99,7.96,7.99,33600.0,6.1904,6.2138,6.1904,6.2138,33600.0
2008-01-17 11:50:00,7.99,7.99,7.95,7.95,18000.0,6.2138,6.2138,6.1826,6.1826,18000.0
2008-01-17 11:55:00,7.96,7.98,7.96,7.97,26000.0,6.1904,6.206,6.1904,6.1982,26000.0
2008-01-17 12:00:00,7.96,7.97,7.94,7.96,43200.0,6.1904,6.1982,6.1749,6.1904,43200.0
2008-01-17 12:05:00,7.96,7.97,7.95,7.95,43200.0,6.1904,6.1982,6.1826,6.1826,43200.0
2008-01-17 12:10:00,7.95,7.96,7.93,7.94,46800.0,6.1826,6.1904,6.1671,6.1749,46800.0
2008-01-17 12:15:00,7.94,7.95,7.93,7.95,37600.0,6.1749,6.1826,6.1671,6.1826,37600.0
2008-01-17 12:20:00,7.95,7.96,7.95,7.96,24000.0,6.1826,6.1904,6.1826,6.1904,24000.0
2008-01-17 12:25:00,7.96,7.97,7.95,7.97,37200.0,6.1904,6.1982,6.1826,6.1982,37200.0
2008-01-17 12:30:00,7.97,7.98,7.97,7.97,28800.0,6.1982,6.206,6.1982,6.1982,28800.0
2008-01-17 12:35:00,7.97,7.99,7.97,7.98,27200.0,6.1982,6.2138,6.1982,6.206,27200.0
2008-01-17 12:40:00,7.98,7.99,7.97,7.98,29200.0,6.206,6.2138,6.1982,6.206,29200.0
2008-01-17 12:45:00,7.98,8.0,7.98,7.99,25600.0,6.206,6.2215,6.206,6.2138,25600.0
2008-01-17 12:50:00,8.0,8.01,7.99,8.0,73200.0,6.2215,6.2293,6.2138,6.2215,73200.0
2008-01-17 12:55:00,8.0,8.01,8.0,8.01,34800.0,6.2215,6.2293,6.2215,6.2293,34800.0
2008-01-17 13:00:00,8.01,8.01,7.99,7.99,61200.0,6.2293,6.2293,6.2138,6.2138,61200.0
2008-01-17 13:05:00,7.99,8.01,7.99,8.01,60400.0,6.2138,6.2293,6.2138,6.2293,60400.0
2008-01-17 13:10:00,8.01,8.03,8.0,8.03,52400.0,6.2293,6.2449,6.2215,6.2449,52400.0
2008-01-17 13:15:00,8.03,8.04,8.03,8.03,29200.0,6.2449,6.2526,6.2449,6.2449,29200.0
2008-01-17 13:20:00,8.03,8.03,8.0,8.01,57200.0,6.2449,6.2449,6.2215,6.2293,57200.0
2008-01-17 13:25:00,8.01,8.03,8.01,8.03,49600.0,6.2293,6.2449,6.2293,6.2449,49600.0
2008-01-17 13:30:00,8.03,8.04,8.03,8.04,44000.0,6.2449,6.2526,6.2449,6.2526,44000.0
2008-01-17 13:35:00,8.04,8.06,8.03,8.05,63600.0,6.2526,6.2682,6.2449,6.2604,63600.0
2008-01-17 13:40:00,8.05,8.07,8.05,8.06,77200.0,6.2604,6.276,6.2604,6.2682,77200.0
2008-01-17 13:45:00,8.06,8.07,8.04,8.04,44800.0,6.2682,6.276,6.2526,6.2526,44800.0
2008-01-17 13:50:00,8.04,8.04,8.01,8.03,50400.0,6.2526,6.2526,6.2293,6.2449,50400.0
2008-01-17 13:55:00,8.03,8.04,8.02,8.02,52000.0,6.2449,6.2526,6.2371,6.2371,52000.0
2008-01-17 14:00:00,8.02,8.04,8.01,8.03,74400.0,6.2371,6.2526,6.2293,6.2449,74400.0
2008-01-17 14:05:00,8.03,8.06,8.03,8.03,57600.0,6.2449,6.2682,6.2449,6.2449,57600.0
2008-01-17 14:10:00,8.03,8.03,8.02,8.02,45200.0,6.2449,6.2449,6.2371,6.2371,45200.0
2008-01-17 14:15:00,8.02,8.02,7.99,8.02,50000.0,6.2371,6.2371,6.2138,6.2371,50000.0
2008-01-17 14:20:00,8.01,8.02,8.01,8.01,60800.0,6.2293,6.2371,6.2293,6.2293,60800.0
2008-01-17 14:25:00,8.02,8.03,8.01,8.02,90400.0,6.2371,6.2449,6.2293,6.2371,90400.0
2008-01-17 14:30:00,8.01,8.02,8.0,8.01,135600.0,6.2293,6.2371,6.2215,6.2293,135600.0
2008-01-17 14:35:00,8.0,8.01,7.99,8.0,78000.0,6.2215,6.2293,6.2138,6.2215,78000.0
2008-01-17 14:40:00,8.0,8.0,7.97,7.98,58400.0,6.2215,6.2215,6.1982,6.206,58400.0
2008-01-17 14:45:00,7.99,8.01,7.99,7.99,146400.0,6.2138,6.2293,6.2138,6.2138,146400.0
2008-01-17 14:50:00,7.99,8.0,7.98,7.98,120400.0,6.2138,6.2215,6.206,6.206,120400.0
2008-01-17 14:55:00,7.99,8.0,7.98,7.99,102000.0,6.2138,6.2215,6.206,6.2138,102000.0
2008-01-17 15:00:00,7.99,8.0,7.97,7.98,92800.0,6.2138,6.2215,6.1982,6.206,92800.0
2008-01-17 15:05:00,7.98,8.02,7.98,8.0,104800.0,6.206,6.2371,6.206,6.2215,104800.0
2008-01-17 15:10:00,8.0,8.01,7.99,8.01,61600.0,6.2215,6.2293,6.2138,6.2293,61600.0
2008-01-17 15:15:00,8.01,8.01,7.98,7.98,68400.0,6.2293,6.2293,6.206,6.206,68400.0
2008-01-17 15:20:00,7.98,7.98,7.95,7.95,98800.0,6.206,6.206,6.1826,6.1826,98800.0
2008-01-17 15:25:00,7.95,7.95,7.92,7.92,86800.0,6.1826,6.1826,6.1593,6.1593,86800.0
2008-01-17 15:30:00,7.92,7.93,7.91,7.93,143200.0,6.1593,6.1671,6.1515,6.1671,143200.0
2008-01-17 15:35:00,7.93,7.94,7.92,7.93,76800.0,6.1671,6.1749,6.1593,6.1671,76800.0
2008-01-17 15:40:00,7.93,7.93,7.9,7.9,94800.0,6.1671,6.1671,6.1438,6.1438,94800.0
2008-01-17 15:45:00,7.9,7.91,7.87,7.88,345200.0,6.1438,6.1515,6.1204,6.1282,345200.0
2008-01-17 15:50:00,7.87,7.88,7.87,7.88,260800.0,6.1204,6.1282,6.1204,6.1282,260800.0
2008-01-17 15:55:00,7.88,7.88,7.83,7.85,722800.0,6.1282,6.1282,6.0893,6.1049,722800.0
2008-01-18 09:30:00,7.82,8.14,7.78,7.8,1485600.0,6.0815,6.3304,6.0504,6.066,1485600.0
2008-01-18 09:35:00,7.8,7.8,7.65,7.65,316800.0,6.066,6.066,5.9493,5.9493,316800.0
2008-01-18 09:40:00,7.65,7.68,7.6,7.65,389600.0,5.9493,5.9727,5.9105,5.9493,389600.0
2008-01-18 09:45:00,7.65,7.7,7.65,7.7,256400.0,5.9493,5.9882,5.9493,5.9882,256400.0
2008-01-18 09:50:00,7.7,7.75,7.69,7.75,118400.0,5.9882,6.0271,5.9804,6.0271,118400.0
2008-01-18 09:55:00,7.75,7.81,7.73,7.8,191200.0,6.0271,6.0738,6.0116,6.066,191200.0
2008-01-18 10:00:00,7.8,7.86,7.8,7.85,171600.0,6.066,6.1127,6.066,6.1049,171600.0
2008-01-18 10:05:00,7.86,7.87,7.84,7.85,62800.0,6.1127,6.1204,6.0971,6.1049,62800.0
2008-01-18 10:10:00,7.85,7.94,7.84,7.93,168000.0,6.1049,6.1749,6.0971,6.1671,168000.0
2008-01-18 10:15:00,7.93,7.93,7.9,7.91,106800.0,6.1671,6.1671,6.1438,6.1515,106800.0
2008-01-18 10:20:00,7.91,7.92,7.89,7.91,79200.0,6.1515,6.1593,6.136,6.1515,79200.0
2008-01-18 10:25:00,7.91,7.91,7.89,7.9,36000.0,6.1515,6.1515,6.136,6.1438,36000.0
2008-01-18 10:30:00,7.9,7.9,7.86,7.86,71600.0,6.1438,6.1438,6.1127,6.1127,71600.0
2008-01-18 10:35:00,7.86,7.89,7.86,7.86,44800.0,6.1127,6.136,6.1127,6.1127,44800.0
2008-01-18 10:40:00,7.86,7.88,7.85,7.86,55200.0,6.1127,6.1282,6.1049,6.1127,55200.0
2008-01-18 10:45:00,7.86,7.87,7.85,7.86,40800.0,6.1127,6.1204,6.1049,6.1127,40800.0
2008-01-18 10:50:00,7.86,7.88,7.85,7.85,51200.0,6.1127,6.1282,6.1049,6.1049,51200.0
2008-01-18 10:55:00,7.86,7.87,7.84,7.85,50800.0,6.1127,6.1204,6.0971,6.1049,50800.0
2008-01-18 11:00:00,7.86,7.88,7.84,7.87,43200.0,6.1127,6.1282,6.0971,6.1204,43200.0
2008-01-18 11:05:00,7.87,7.87,7.82,7.83,54400.0,6.1204,6.1204,6.0815,6.0893,54400.0
2008-01-18 11:10:00,7.83,7.85,7.82,7.82,33200.0,6.0893,6.1049,6.0815,6.0815,33200.0
2008-01-18 11:15:00,7.82,7.83,7.8,7.83,61600.0,6.0815,6.0893,6.066,6.0893,61600.0
2008-01-18 11:20:00,7.82,7.82,7.77,7.78,70000.0,6.0815,6.0815,6.0427,6.0504,70000.0
2008-01-18 11:25:00,7.78,7.8,7.78,7.8,48000.0,6.0504,6.066,6.0504,6.066,48000.0
2008-01-18 11:30:00,7.8,7.82,7.8,7.81,52800.0,6.066,6.0815,6.066,6.0738,52800.0
2008-01-18 11:35:00,7.81,7.84,7.8,7.84,73200.0,6.0738,6.0971,6.066,6.0971,73200.0
2008-01-18 11:40:00,7.83,7.86,7.81,7.85,99200.0,6.0893,6.1127,6.0738,6.1049,99200.0
2008-01-18 11:45:00,7.85,7.85,7.8,7.83,68800.0,6.1049,6.1049,6.066,6.0893,68800.0
2008-01-18 11:50:00,7.82,7.84,7.81,7.84,79200.0,6.0815,6.0971,6.0738,6.0971,79200.0
2008-01-18 11:55:00,7.84,7.84,7.8,7.83,100800.0,6.0971,6.0971,6.066,6.0893,100800.0
2008-01-18 12:00:00,7.83,7.87,7.83,7.86,77200.0,6.0893,6.1204,6.0893,6.1127,77200.0
2008-01-18 12:05:00,7.86,7.9,7.86,7.9,148400.0,6.1127,6.1438,6.1127,6.1438,148400.0
2008-01-18 12:10:00,7.91,7.93,7.9,7.93,145600.0,6.1515,6.1671,6.1438,6.1671,145600.0
2008-01-18 12:15:00,7.92,7.93,7.89,7.92,104800.0,6.1593,6.1671,6.136,6.1593,104800.0
2008-01-18 12:20:00,7.91,7.92,7.89,7.91,118800.0,6.1515,6.1593,6.136,6.1515,118800.0
2008-01-18 12:25:00,7.91,7.97,7.91,7.97,153200.0,6.1515,6.1982,6.1515,6.1982,153200.0
2008-01-18 12:30:00,7.97,8.01,7.97,7.98,113600.0,6.1982,6.2293,6.1982,6.206,113600.0
2008-01-18 12:35:00,7.98,7.98,7.95,7.97,65600.0,6.206,6.206,6.1826,6.1982,65600.0
2008-01-18 12:40:00,7.97,7.98,7.95,7.96,52800.0,6.1982,6.206,6.1826,6.1904,52800.0
2008-01-18 12:45:00,7.95,7.96,7.94,7.95,66400.0,6.1826,6.1904,6.1749,6.1826,66400.0
2008-01-18 12:50:00,7.95,7.95,7.93,7.93,74000.0,6.1826,6.1826,6.1671,6.1671,74000.0
2008-01-18 12:55:00,7.93,7.94,7.91,7.93,54400.0,6.1671,6.1749,6.1515,6.1671,54400.0
2008-01-18 13:00:00,7.93,7.96,7.92,7.96,62400.0,6.1671,6.1904,6.1593,6.1904,62400.0
2008-01-18 13:05:00,7.95,7.97,7.94,7.95,56000.0,6.1826,6.1982,6.1749,6.1826,56000.0
2008-01-18 13:10:00,7.95,7.95,7.94,7.95,32000.0,6.1826,6.1826,6.1749,6.1826,32000.0
2008-01-18 13:15:00,7.94,7.94,7.91,7.91,52000.0,6.1749,6.1749,6.1515,6.1515,52000.0
2008-01-18 13:20:00,7.91,7.92,7.89,7.92,48800.0,6.1515,6.1593,6.136,6.1593,48800.0
2008-01-18 13:25:00,7.92,7.92,7.9,7.9,38400.0,6.1593,6.1593,6.1438,6.1438,38400.0
2008-01-18 13:30:00,7.91,7.93,7.91,7.92,64000.0,6.1515,6.1671,6.1515,6.1593,64000.0
2008-01-18 13:35:00,7.92,7.93,7.91,7.91,32000.0,6.1593,6.1671,6.1515,6.1515,32000.0
2008-01-18 13:40:00,7.9,7.91,7.9,7.9,58400.0,6.1438,6.1515,6.1438,6.1438,58400.0
2008-01-18 13:45:00,7.9,7.94,7.89,7.93,60800.0,6.1438,6.1749,6.136,6.1671,60800.0
2008-01-18 13:50:00,7.93,7.93,7.91,7.92,52000.0,6.1671,6.1671,6.1515,6.1593,52000.0
2008-01-18 13:55:00,7.92,7.93,7.92,7.92,51600.0,6.1593,6.1671,6.1593,6.1593,51600.0
2008-01-18 14:00:00,7.92,7.93,7.92,7.92,77600.0,6.1593,6.1671,6.1593,6.1593,77600.0
2008-01-18 14:05:00,7.92,7.92,7.91,7.92,117600.0,6.1593,6.1593,6.1515,6.1593,117600.0
2008-01-18 14:10:00,7.91,7.92,7.9,7.92,46000.0,6.1515,6.1593,6.1438,6.1593,46000.0
2008-01-18 14:15:00,7.92,7.93,7.91,7.91,40400.0,6.1593,6.1671,6.1515,6.1515,40400.0
2008-01-18 14:20:00,7.92,7.92,7.88,7.88,72800.0,6.1593,6.1593,6.1282,6.1282,72800.0
2008-01-18 14:25:00,7.88,7.89,7.86,7.86,81600.0,6.1282,6.136,6.1127,6.1127,81600.0
2008-01-18 14:30:00,7.86,7.86,7.82,7.83,92400.0,6.1127,6.1127,6.0815,6.0893,92400.0
2008-01-18 14:35:00,7.83,7.86,7.83,7.86,63200.0,6.0893,6.1127,6.0893,6.1127,63200.0
2008-01-18 14:40:00,7.85,7.86,7.84,7.85,54800.0,6.1049,6.1127,6.0971,6.1049,54800.0
2008-01-18 14:45:00,7.85,7.86,7.83,7.83,46400.0,6.1049,6.1127,6.0893,6.0893,46400.0
2008-01-18 14:50:00,7.84,7.85,7.82,7.84,63600.0,6.0971,6.1049,6.0815,6.0971,63600.0
2008-01-18 14:55:00,7.84,7.89,7.84,7.89,80000.0,6.0971,6.136,6.0971,6.136,80000.0
2008-01-18 15:00:00,7.89,7.89,7.86,7.88,49200.0,6.136,6.136,6.1127,6.1282,49200.0
2008-01-18 15:05:00,7.87,7.91,7.87,7.91,57200.0,6.1204,6.1515,6.1204,6.1515,57200.0
2008-01-18 15:10:00,7.91,7.92,7.89,7.91,95200.0,6.1515,6.1593,6.136,6.1515,95200.0
2008-01-18 15:15:00,7.91,7.93,7.91,7.91,108400.0,6.1515,6.1671,6.1515,6.1515,108400.0
2008-01-18 15:20:00,7.91,7.93,7.91,7.91,206000.0,6.1515,6.1671,6.1515,6.1515,206000.0
2008-01-18 15:25:00,7.91,7.91,7.9,7.91,90000.0,6.1515,6.1515,6.1438,6.1515,90000.0
2008-01-18 15:30:00,7.91,7.92,7.9,7.91,160800.0,6.1515,6.1593,6.1438,6.1515,160800.0
2008-01-18 15:35:00,7.9,7.91,7.88,7.89,119200.0,6.1438,6.1515,6.1282,6.136,119200.0
2008-01-18 15:40:00,7.89,7.92,7.87,7.92,155600.0,6.136,6.1593,6.1204,6.1593,155600.0
2008-01-18 15:45:00,7.92,7.95,7.91,7.95,278000.0,6.1593,6.1826,6.1515,6.1826,278000.0
2008-01-18 15:50:00,7.95,7.95,7.92,7.93,154800.0,6.1826,6.1826,6.1593,6.1671,154800.0
2008-01-18 15:55:00,7.93,7.93,7.9,7.91,188400.0,6.1671,6.1671,6.1438,6.1515,188400.0
2008-01-22 09:30:00,7.84,7.89,7.6,7.81,113200.0,6.0971,6.136,5.9105,6.0738,113200.0
2008-01-22 09:35:00,7.8,7.89,7.79,7.8,85200.0,6.066,6.136,6.0582,6.066,85200.0
2008-01-22 09:40:00,7.79,7.79,7.69,7.72,141600.0,6.0582,6.0582,5.9804,6.0038,141600.0
2008-01-22 09:45:00,7.72,7.78,7.68,7.77,232000.0,6.0038,6.0504,5.9727,6.0427,232000.0
2008-01-22 09:50:00,7.76,7.77,7.71,7.72,133600.0,6.0349,6.0427,5.996,6.0038,133600.0
2008-01-22 09:55:00,7.72,7.72,7.63,7.71,114000.0,6.0038,6.0038,5.9338,5.996,114000.0
2008-01-22 10:00:00,7.71,7.76,7.69,7.76,97200.0,5.996,6.0349,5.9804,6.0349,97200.0
2008-01-22 10:05:00,7.76,7.77,7.75,7.76,74000.0,6.0349,6.0427,6.0271,6.0349,74000.0
2008-01-22 10:10:00,7.77,7.78,7.74,7.77,109200.0,6.0427,6.0504,6.0193,6.0427,109200.0
2008-01-22 10:15:00,7.78,7.79,7.75,7.76,136000.0,6.0504,6.0582,6.0271,6.0349,136000.0
2008-01-22 10:20:00,7.76,7.8,7.75,7.79,114400.0,6.0349,6.066,6.0271,6.0582,114400.0
2008-01-22 10:25:00,7.78,7.78,7.75,7.75,96400.0,6.0504,6.0504,6.0271,6.0271,96400.0
2008-01-22 10:30:00,7.75,7.76,7.75,7.76,140000.0,6.0271,6.0349,6.0271,6.0349,140000.0
2008-01-22 10:35:00,7.76,7.76,7.75,7.75,145600.0,6.0349,6.0349,6.0271,6.0271,145600.0
2008-01-22 10:40:00,7.75,7.8,7.75,7.76,174000.0,6.0271,6.066,6.0271,6.0349,174000.0
2008-01-22 10:45:00,7.76,7.77,7.74,7.75,114000.0,6.0349,6.0427,6.0193,6.0271,114000.0
2008-01-22 10:50:00,7.75,7.77,7.73,7.76,109200.0,6.0271,6.0427,6.0116,6.0349,109200.0
2008-01-22 10:55:00,7.76,7.78,7.75,7.76,93600.0,6.0349,6.0504,6.0271,6.0349,93600.0
2008-01-22 11:00:00,7.76,7.8,7.76,7.78,95600.0,6.0349,6.066,6.0349,6.0504,95600.0
2008-01-22 11:05:00,7.79,7.83,7.78,7.83,114000.0,6.0582,6.0893,6.0504,6.0893,114000.0
2008-01-22 11:10:00,7.83,7.85,7.81,7.83,120800.0,6.0893,6.1049,6.0738,6.0893,120800.0
2008-01-22 11:15:00,7.84,7.84,7.79,7.79,90400.0,6.0971,6.0971,6.0582,6.0582,90400.0
2008-01-22 11:20:00,7.78,7.79,7.75,7.76,104400.0,6.0504,6.0582,6.0271,6.0349,104400.0
2008-01-22 11:25:00,7.76,7.77,7.74,7.77,86800.0,6.0349,6.0427,6.0193,6.0427,86800.0
2008-01-22 11:30:00,7.77,7.77,7.69,7.69,124800.0,6.0427,6.0427,5.9804,5.9804,124800.0
2008-01-22 11:35:00,7.69,7.72,7.69,7.71,102400.0,5.9804,6.0038,5.9804,5.996,102400.0
2008-01-22 11:40:00,7.7,7.75,7.7,7.72,92800.0,5.9882,6.0271,5.9882,6.0038,92800.0
2008-01-22 11:45:00,7.71,7.73,7.7,7.73,82000.0,5.996,6.0116,5.9882,6.0116,82000.0
2008-01-22 11:50:00,7.73,7.74,7.71,7.72,62000.0,6.0116,6.0193,5.996,6.0038,62000.0
2008-01-22 11:55:00,7.72,7.73,7.7,7.72,43600.0,6.0038,6.0116,5.9882,6.0038,43600.0
2008-01-22 12:00:00,7.72,7.75,7.71,7.74,51200.0,6.0038,6.0271,5.996,6.0193,51200.0
2008-01-22 12:05:00,7.74,7.78,7.74,7.78,29600.0,6.0193,6.0504,6.0193,6.0504,29600.0
2008-01-22 12:10:00,7.78,7.8,7.76,7.76,58400.0,6.0504,6.066,6.0349,6.0349,58400.0
2008-01-22 12:15:00,7.76,7.78,7.73,7.73,59200.0,6.0349,6.0504,6.0116,6.0116,59200.0
2008-01-22 12:20:00,7.73,7.73,7.71,7.72,80800.0,6.0116,6.0116,5.996,6.0038,80800.0
2008-01-22 12:25:00,7.73,7.75,7.73,7.74,42800.0,6.0116,6.0271,6.0116,6.0193,42800.0
2008-01-22 12:30:00,7.74,7.74,7.72,7.72,29600.0,6.0193,6.0193,6.0038,6.0038,29600.0
2008-01-22 12:35:00,7.72,7.73,7.71,7.72,30800.0,6.0038,6.0116,5.996,6.0038,30800.0
2008-01-22 12:40:00,7.72,7.72,7.68,7.69,76000.0,6.0038,6.0038,5.9727,5.9804,76000.0
2008-01-22 12:45:00,7.7,7.7,7.68,7.69,71200.0,5.9882,5.9882,5.9727,5.9804,71200.0
2008-01-22 12:50:00,7.68,7.71,7.68,7.69,50400.0,5.9727,5.996,5.9727,5.9804,50400.0
2008-01-22 12:55:00,7.69,7.72,7.69,7.71,59600.0,5.9804,6.0038,5.9804,5.996,59600.0
2008-01-22 13:00:00,7.72,7.72,7.69,7.71,49200.0,6.0038,6.0038,5.9804,5.996,49200.0
2008-01-22 13:05:00,7.72,7.72,7.69,7.71,41200.0,6.0038,6.0038,5.9804,5.996,41200.0
2008-01-22 13:10:00,7.71,7.73,7.7,7.71,60400.0,5.996,6.0116,5.9882,5.996,60400.0
2008-01-22 13:15:00,7.71,7.71,7.69,7.69,44400.0,5.996,5.996,5.9804,5.9804,44400.0
2008-01-22 13:20:00,7.69,7.74,7.69,7.72,46000.0,5.9804,6.0193,5.9804,6.0038,46000.0
2008-01-22 13:25:00,7.72,7.72,7.68,7.7,53600.0,6.0038,6.0038,5.9727,5.9882,53600.0
2008-01-22 13:30:00,7.7,7.7,7.69,7.69,41200.0,5.9882,5.9882,5.9804,5.9804,41200.0
2008-01-22 13:35:00,7.69,7.71,7.68,7.7,66000.0,5.9804,5.996,5.9727,5.9882,66000.0
2008-01-22 13:40:00,7.71,7.73,7.69,7.7,72800.0,5.996,6.0116,5.9804,5.9882,72800.0
2008-01-22 13:45:00,7.69,7.73,7.68,7.73,96000.0,5.9804,6.0116,5.9727,6.0116,96000.0
2008-01-22 13:50:00,7.73,7.73,7.7,7.71,85600.0,6.0116,6.0116,5.9882,5.996,85600.0
2008-01-22 13:55:00,7.7,7.71,7.69,7.71,45600.0,5.9882,5.996,5.9804,5.996,45600.0
2008-01-22 14:00:00,7.71,7.71,7.7,7.7,40000.0,5.996,5.996,5.9882,5.9882,40000.0
2008-01-22 14:05:00,7.7,7.7,7.68,7.69,64000.0,5.9882,5.9882,5.9727,5.9804,64000.0
2008-01-22 14:10:00,7.69,7.72,7.68,7.7,54800.0,5.9804,6.0038,5.9727,5.9882,54800.0
2008-01-22 14:15:00,7.7,7.72,7.7,7.72,63200.0,5.9882,6.0038,5.9882,6.0038,63200.0
2008-01-22 14:20:00,7.73,7.73,7.71,7.72,46800.0,6.0116,6.0116,5.996,6.0038,46800.0
2008-01-22 14:25:00,7.72,7.74,7.7,7.71,31600.0,6.0038,6.0193,5.9882,5.996,31600.0
2008-01-22 14:30:00,7.7,7.7,7.67,7.67,111200.0,5.9882,5.9882,5.9649,5.9649,111200.0
2008-01-22 14:35:00,7.68,7.68,7.67,7.68,44000.0,5.9727,5.9727,5.9649,5.9727,44000.0
2008-01-22 14:40:00,7.68,7.72,7.67,7.71,64800.0,5.9727,6.0038,5.9649,5.996,64800.0
2008-01-22 14:45:00,7.71,7.74,7.71,7.73,84400.0,5.996,6.0193,5.996,6.0116,84400.0
2008-01-22 14:50:00,7.73,7.74,7.71,7.73,57600.0,6.0116,6.0193,5.996,6.0116,57600.0
2008-01-22 14:55:00,7.73,7.76,7.72,7.73,82400.0,6.0116,6.0349,6.0038,6.0116,82400.0
2008-01-22 15:00:00,7.73,7.74,7.71,7.74,76400.0,6.0116,6.0193,5.996,6.0193,76400.0
2008-01-22 15:05:00,7.75,7.78,7.74,7.77,85600.0,6.0271,6.0504,6.0193,6.0427,85600.0
2008-01-22 15:10:00,7.77,7.77,7.74,7.75,156000.0,6.0427,6.0427,6.0193,6.0271,156000.0
2008-01-22 15:15:00,7.75,7.76,7.74,7.75,103600.0,6.0271,6.0349,6.0193,6.0271,103600.0
2008-01-22 15:20:00,7.75,7.78,7.75,7.78,176400.0,6.0271,6.0504,6.0271,6.0504,176400.0
2008-01-22 15:25:00,7.78,7.79,7.77,7.79,84800.0,6.0504,6.0582,6.0427,6.0582,84800.0
2008-01-22 15:30:00,7.79,7.8,7.78,7.78,163200.0,6.0582,6.066,6.0504,6.0504,163200.0
2008-01-22 15:35:00,7.78,7.82,7.78,7.79,147200.0,6.0504,6.0815,6.0504,6.0582,147200.0
2008-01-22 15:40:00,7.79,7.81,7.78,7.8,111600.0,6.0582,6.0738,6.0504,6.066,111600.0
2008-01-22 15:45:00,7.8,7.81,7.79,7.8,96400.0,6.066,6.0738,6.0582,6.066,96400.0
2008-01-22 15:50:00,7.8,7.8,7.75,7.75,330800.0,6.066,6.066,6.0271,6.0271,330800.0
2008-01-22 15:55:00,7.75,7.75,7.72,7.74,290800.0,6.0271,6.0271,6.0038,6.0193,290800.0
2008-01-23 09:30:00,7.6,7.75,7.55,7.75,169200.0,5.9105,6.0271,5.8716,6.0271,169200.0
2008-01-23 09:35:00,7.74,7.75,7.68,7.73,88400.0,6.0193,6.0271,5.9727,6.0116,88400.0
2008-01-23 09:40:00,7.73,7.76,7.7,7.71,100400.0,6.0116,6.0349,5.9882,5.996,100400.0
2008-01-23 09:45:00,7.7,7.73,7.68,7.71,148000.0,5.9882,6.0116,5.9727,5.996,148000.0
2008-01-23 09:50:00,7.71,7.73,7.68,7.69,130800.0,5.996,6.0116,5.9727,5.9804,130800.0
2008-01-23 09:55:00,7.71,7.77,7.68,7.75,134800.0,5.996,6.0427,5.9727,6.0271,134800.0
2008-01-23 10:00:00,7.76,7.78,7.75,7.75,106800.0,6.0349,6.0504,6.0271,6.0271,106800.0
2008-01-23 10:05:00,7.76,7.78,7.74,7.75,90800.0,6.0349,6.0504,6.0193,6.0271,90800.0
2008-01-23 10:10:00,7.75,7.78,7.73,7.76,90800.0,6.0271,6.0504,6.0116,6.0349,90800.0
2008-01-23 10:15:00,7.76,7.81,7.75,7.8,85600.0,6.0349,6.0738,6.0271,6.066,85600.0
2008-01-23 10:20:00,7.79,7.8,7.77,7.77,54400.0,6.0582,6.066,6.0427,6.0427,54400.0
2008-01-23 10:25:00,7.77,7.79,7.76,7.78,40400.0,6.0427,6.0582,6.0349,6.0504,40400.0
2008-01-23 10:30:00,7.77,7.86,7.77,7.79,190400.0,6.0427,6.1127,6.0427,6.0582,190400.0
2008-01-23 10:35:00,7.79,7.79,7.76,7.77,52400.0,6.0582,6.0582,6.0349,6.0427,52400.0
2008-01-23 10:40:00,7.78,7.79,7.72,7.73,57200.0,6.0504,6.0582,6.0038,6.0116,57200.0
2008-01-23 10:45:00,7.73,7.75,7.73,7.75,27200.0,6.0116,6.0271,6.0116,6.0271,27200.0
2008-01-23 10:50:00,7.75,7.76,7.74,7.75,45600.0,6.0271,6.0349,6.0193,6.0271,45600.0
2008-01-23 10:55:00,7.75,7.78,7.74,7.77,42400.0,6.0271,6.0504,6.0193,6.0427,42400.0
2008-01-23 11:00:00,7.77,7.78,7.76,7.76,44000.0,6.0427,6.0504,6.0349,6.0349,44000.0
2008-01-23 11:05:00,7.76,7.76,7.72,7.73,98800.0,6.0349,6.0349,6.0038,6.0116,98800.0
2008-01-23 11:10:00,7.73,7.78,7.73,7.77,99200.0,6.0116,6.0504,6.0116,6.0427,99200.0
2008-01-23 11:15:00,7.77,7.82,7.77,7.8,71600.0,6.0427,6.0815,6.0427,6.066,71600.0
2008-01-23 11:20:00,7.81,7.83,7.78,7.82,80400.0,6.0738,6.0893,6.0504,6.0815,80400.0
2008-01-23 11:25:00,7.82,7.82,7.77,7.77,67200.0,6.0815,6.0815,6.0427,6.0427,67200.0
2008-01-23 11:30:00,7.77,7.77,7.73,7.76,98000.0,6.0427,6.0427,6.0116,6.0349,98000.0
2008-01-23 11:35:00,7.75,7.77,7.73,7.77,50400.0,6.0271,6.0427,6.0116,6.0427,50400.0
2008-01-23 11:40:00,7.77,7.79,7.77,7.79,53200.0,6.0427,6.0582,6.0427,6.0582,53200.0
2008-01-23 11:45:00,7.78,7.8,7.76,7.79,47600.0,6.0504,6.066,6.0349,6.0582,47600.0
2008-01-23 11:50:00,7.79,7.81,7.78,7.8,66800.0,6.0582,6.0738,6.0504,6.066,66800.0
2008-01-23 11:55:00,7.81,7.81,7.79,7.79,79600.0,6.0738,6.0738,6.0582,6.0582,79600.0
2008-01-23 12:00:00,7.79,7.79,7.76,7.77,70400.0,6.0582,6.0582,6.0349,6.0427,70400.0
2008-01-23 12:05:00,7.78,7.8,7.77,7.78,58800.0,6.0504,6.066,6.0427,6.0504,58800.0
2008-01-23 12:10:00,7.78,7.78,7.75,7.78,72400.0,6.0504,6.0504,6.0271,6.0504,72400.0
2008-01-23 12:15:00,7.78,7.82,7.77,7.82,50800.0,6.0504,6.0815,6.0427,6.0815,50800.0
2008-01-23 12:20:00,7.82,7.84,7.81,7.83,69600.0,6.0815,6.0971,6.0738,6.0893,69600.0
2008-01-23 12:25:00,7.82,7.84,7.82,7.83,51200.0,6.0815,6.0971,6.0815,6.0893,51200.0
2008-01-23 12:30:00,7.83,7.84,7.8,7.8,46400.0,6.0893,6.0971,6.066,6.066,46400.0
2008-01-23 12:35:00,7.81,7.82,7.77,7.77,113200.0,6.0738,6.0815,6.0427,6.0427,113200.0
2008-01-23 12:40:00,7.77,7.78,7.76,7.76,124400.0,6.0427,6.0504,6.0349,6.0349,124400.0
2008-01-23 12:45:00,7.76,7.79,7.74,7.78,108400.0,6.0349,6.0582,6.0193,6.0504,108400.0
2008-01-23 12:50:00,7.78,7.82,7.78,7.82,96800.0,6.0504,6.0815,6.0504,6.0815,96800.0
2008-01-23 12:55:00,7.82,7.84,7.81,7.82,47600.0,6.0815,6.0971,6.0738,6.0815,47600.0
2008-01-23 13:00:00,7.82,7.86,7.82,7.84,74800.0,6.0815,6.1127,6.0815,6.0971,74800.0
2008-01-23 13:05:00,7.84,7.86,7.84,7.85,54800.0,6.0971,6.1127,6.0971,6.1049,54800.0
2008-01-23 13:10:00,7.85,7.86,7.84,7.86,122000.0,6.1049,6.1127,6.0971,6.1127,122000.0
2008-01-23 13:15:00,7.86,7.88,7.84,7.87,140000.0,6.1127,6.1282,6.0971,6.1204,140000.0
2008-01-23 13:20:00,7.87,7.88,7.86,7.87,99600.0,6.1204,6.1282,6.1127,6.1204,99600.0
2008-01-23 13:25:00,7.87,7.88,7.86,7.87,83600.0,6.1204,6.1282,6.1127,6.1204,83600.0
2008-01-23 13:30:00,7.87,7.87,7.84,7.86,91200.0,6.1204,6.1204,6.0971,6.1127,91200.0
2008-01-23 13:35:00,7.87,7.87,7.84,7.84,123200.0,6.1204,6.1204,6.0971,6.0971,123200.0
2008-01-23 13:40:00,7.84,7.87,7.82,7.84,58400.0,6.0971,6.1204,6.0815,6.0971,58400.0
2008-01-23 13:45:00,7.84,7.87,7.83,7.86,56800.0,6.0971,6.1204,6.0893,6.1127,56800.0
2008-01-23 13:50:00,7.86,7.87,7.83,7.84,54800.0,6.1127,6.1204,6.0893,6.0971,54800.0
2008-01-23 13:55:00,7.84,7.86,7.84,7.86,58800.0,6.0971,6.1127,6.0971,6.1127,58800.0
2008-01-23 14:00:00,7.86,7.86,7.82,7.82,68000.0,6.1127,6.1127,6.0815,6.0815,68000.0
2008-01-23 14:05:00,7.82,7.86,7.82,7.86,79200.0,6.0815,6.1127,6.0815,6.1127,79200.0
2008-01-23 14:10:00,7.86,7.88,7.83,7.87,96000.0,6.1127,6.1282,6.0893,6.1204,96000.0
2008-01-23 14:15:00,7.87,7.87,7.83,7.84,52400.0,6.1204,6.1204,6.0893,6.0971,52400.0
2008-01-23 14:20:00,7.84,7.88,7.84,7.87,68800.0,6.0971,6.1282,6.0971,6.1204,68800.0
2008-01-23 14:25:00,7.87,7.91,7.87,7.91,127600.0,6.1204,6.1515,6.1204,6.1515,127600.0
2008-01-23 14:30:00,7.91,7.91,7.89,7.91,40400.0,6.1515,6.1515,6.136,6.1515,40400.0
2008-01-23 14:35:00,7.91,7.92,7.88,7.91,54000.0,6.1515,6.1593,6.1282,6.1515,54000.0
2008-01-23 14:40:00,7.91,7.91,7.86,7.87,82400.0,6.1515,6.1515,6.1127,6.1204,82400.0
2008-01-23 14:45:00,7.87,7.87,7.83,7.85,60800.0,6.1204,6.1204,6.0893,6.1049,60800.0
2008-01-23 14:50:00,7.85,7.87,7.84,7.86,78000.0,6.1049,6.1204,6.0971,6.1127,78000.0
2008-01-23 14:55:00,7.85,7.9,7.85,7.89,61600.0,6.1049,6.1438,6.1049,6.136,61600.0
2008-01-23 15:00:00,7.9,7.95,7.88,7.95,96000.0,6.1438,6.1826,6.1282,6.1826,96000.0
2008-01-23 15:05:00,7.95,7.99,7.93,7.99,100400.0,6.1826,6.2138,6.1671,6.2138,100400.0
2008-01-23 15:10:00,7.99,8.03,7.97,8.03,82000.0,6.2138,6.2449,6.1982,6.2449,82000.0
2008-01-23 15:15:00,8.03,8.05,8.01,8.02,99200.0,6.2449,6.2604,6.2293,6.2371,99200.0
2008-01-23 15:20:00,8.02,8.06,8.01,8.05,120000.0,6.2371,6.2682,6.2293,6.2604,120000.0
2008-01-23 15:25:00,8.06,8.06,8.03,8.06,144400.0,6.2682,6.2682,6.2449,6.2682,144400.0
2008-01-23 15:30:00,8.06,8.11,8.06,8.1,176800.0,6.2682,6.3071,6.2682,6.2993,176800.0
2008-01-23 15:35:00,8.1,8.12,8.09,8.11,141600.0,6.2993,6.3149,6.2915,6.3071,141600.0
2008-01-23 15:40:00,8.11,8.11,8.06,8.08,215200.0,6.3071,6.3071,6.2682,6.2837,215200.0
2008-01-23 15:45:00,8.08,8.13,8.07,8.13,192000.0,6.2837,6.3226,6.276,6.3226,192000.0
2008-01-23 15:50:00,8.13,8.13,8.08,8.11,298800.0,6.3226,6.3226,6.2837,6.3071,298800.0
2008-01-23 15:55:00,8.11,8.13,8.1,8.12,238800.0,6.3071,6.3226,6.2993,6.3149,238800.0
2008-01-24 09:30:00,7.92,8.12,7.9,8.03,147600.0,6.1593,6.3149,6.1438,6.2449,147600.0
2008-01-24 09:35:00,8.03,8.05,7.99,7.99,114800.0,6.2449,6.2604,6.2138,6.2138,114800.0
2008-01-24 09:40:00,7.99,8.0,7.88,7.88,244400.0,6.2138,6.2215,6.1282,6.1282,244400.0
2008-01-24 09:45:00,7.88,7.89,7.82,7.88,170400.0,6.1282,6.136,6.0815,6.1282,170400.0
2008-01-24 09:50:00,7.88,7.93,7.87,7.9,153600.0,6.1282,6.1671,6.1204,6.1438,153600.0
2008-01-24 09:55:00,7.91,7.93,7.87,7.9,166000.0,6.1515,6.1671,6.1204,6.1438,166000.0
2008-01-24 10:00:00,7.9,7.98,7.9,7.97,155200.0,6.1438,6.206,6.1438,6.1982,155200.0
2008-01-24 10:05:00,7.96,7.97,7.92,7.92,88800.0,6.1904,6.1982,6.1593,6.1593,88800.0
2008-01-24 10:10:00,7.92,7.93,7.85,7.85,187600.0,6.1593,6.1671,6.1049,6.1049,187600.0
2008-01-24 10:15:00,7.84,7.84,7.76,7.78,257200.0,6.0971,6.0971,6.0349,6.0504,257200.0
2008-01-24 10:20:00,7.77,7.77,7.72,7.74,226400.0,6.0427,6.0427,6.0038,6.0193,226400.0
2008-01-24 10:25:00,7.73,7.79,7.73,7.78,204000.0,6.0116,6.0582,6.0116,6.0504,204000.0
2008-01-24 10:30:00,7.78,7.82,7.76,7.8,181600.0,6.0504,6.0815,6.0349,6.066,181600.0
2008-01-24 10:35:00,7.8,7.83,7.77,7.83,59600.0,6.066,6.0893,6.0427,6.0893,59600.0
2008-01-24 10:40:00,7.83,7.85,7.82,7.85,140000.0,6.0893,6.1049,6.0815,6.1049,140000.0
2008-01-24 10:45:00,7.85,7.86,7.83,7.85,103200.0,6.1049,6.1127,6.0893,6.1049,103200.0
2008-01-24 10:50:00,7.84,7.86,7.81,7.83,141200.0,6.0971,6.1127,6.0738,6.0893,141200.0
2008-01-24 10:55:00,7.84,7.86,7.84,7.85,54800.0,6.0971,6.1127,6.0971,6.1049,54800.0
2008-01-24 11:00:00,7.85,7.85,7.83,7.83,76400.0,6.1049,6.1049,6.0893,6.0893,76400.0
2008-01-24 11:05:00,7.83,7.84,7.82,7.83,64000.0,6.0893,6.0971,6.0815,6.0893,64000.0
2008-01-24 11:10:00,7.83,7.86,7.82,7.83,89200.0,6.0893,6.1127,6.0815,6.0893,89200.0
2008-01-24 11:15:00,7.83,7.85,7.82,7.83,72000.0,6.0893,6.1049,6.0815,6.0893,72000.0
2008-01-24 11:20:00,7.83,7.85,7.81,7.82,75600.0,6.0893,6.1049,6.0738,6.0815,75600.0
2008-01-24 11:25:00,7.82,7.83,7.81,7.83,54400.0,6.0815,6.0893,6.0738,6.0893,54400.0
2008-01-24 11:30:00,7.83,7.83,7.79,7.79,83600.0,6.0893,6.0893,6.0582,6.0582,83600.0
2008-01-24 11:35:00,7.79,7.79,7.76,7.77,162800.0,6.0582,6.0582,6.0349,6.0427,162800.0
2008-01-24 11:40:00,7.77,7.77,7.74,7.75,125600.0,6.0427,6.0427,6.0193,6.0271,125600.0
2008-01-24 11:45:00,7.75,7.78,7.74,7.74,138400.0,6.0271,6.0504,6.0193,6.0193,138400.0
2008-01-24 11:50:00,7.75,7.82,7.74,7.81,212000.0,6.0271,6.0815,6.0193,6.0738,212000.0
2008-01-24 11:55:00,7.81,7.83,7.8,7.8,212800.0,6.0738,6.0893,6.066,6.066,212800.0
2008-01-24 12:00:00,7.8,7.8,7.76,7.79,119600.0,6.066,6.066,6.0349,6.0582,119600.0
2008-01-24 12:05:00,7.8,7.81,7.78,7.8,100800.0,6.066,6.0738,6.0504,6.066,100800.0
2008-01-24 12:10:00,7.8,7.82,7.8,7.81,37200.0,6.066,6.0815,6.066,6.0738,37200.0
2008-01-24 12:15:00,7.81,7.82,7.8,7.81,70000.0,6.0738,6.0815,6.066,6.0738,70000.0
2008-01-24 12:20:00,7.81,7.82,7.79,7.8,62800.0,6.0738,6.0815,6.0582,6.066,62800.0
2008-01-24 12:25:00,7.79,7.8,7.76,7.76,83200.0,6.0582,6.066,6.0349,6.0349,83200.0
2008-01-24 12:30:00,7.76,7.76,7.75,7.76,79600.0,6.0349,6.0349,6.0271,6.0349,79600.0
2008-01-24 12:35:00,7.76,7.76,7.75,7.75,125600.0,6.0349,6.0349,6.0271,6.0271,125600.0
2008-01-24 12:40:00,7.75,7.77,7.75,7.77,75600.0,6.0271,6.0427,6.0271,6.0427,75600.0
2008-01-24 12:45:00,7.77,7.79,7.77,7.79,76000.0,6.0427,6.0582,6.0427,6.0582,76000.0
2008-01-24 12:50:00,7.79,7.8,7.78,7.8,50000.0,6.0582,6.066,6.0504,6.066,50000.0
2008-01-24 12:55:00,7.81,7.82,7.8,7.82,60800.0,6.0738,6.0815,6.066,6.0815,60800.0
2008-01-24 13:00:00,7.82,7.83,7.8,7.82,69600.0,6.0815,6.0893,6.066,6.0815,69600.0
2008-01-24 13:05:00,7.81,7.84,7.81,7.81,95600.0,6.0738,6.0971,6.0738,6.0738,95600.0
2008-01-24 13:10:00,7.82,7.86,7.81,7.85,130400.0,6.0815,6.1127,6.0738,6.1049,130400.0
2008-01-24 13:15:00,7.85,7.85,7.82,7.83,74800.0,6.1049,6.1049,6.0815,6.0893,74800.0
2008-01-24 13:20:00,7.83,7.87,7.83,7.85,53200.0,6.0893,6.1204,6.0893,6.1049,53200.0
2008-01-24 13:25:00,7.86,7.87,7.85,7.85,62400.0,6.1127,6.1204,6.1049,6.1049,62400.0
2008-01-24 13:30:00,7.86,7.89,7.85,7.88,160000.0,6.1127,6.136,6.1049,6.1282,160000.0
2008-01-24 13:35:00,7.88,7.89,7.86,7.86,79200.0,6.1282,6.136,6.1127,6.1127,79200.0
2008-01-24 13:40:00,7.86,7.91,7.86,7.89,144800.0,6.1127,6.1515,6.1127,6.136,144800.0
2008-01-24 13:45:00,7.89,7.91,7.89,7.89,59600.0,6.136,6.1515,6.136,6.136,59600.0
2008-01-24 13:50:00,7.89,7.91,7.89,7.9,82800.0,6.136,6.1515,6.136,6.1438,82800.0
2008-01-24 13:55:00,7.89,7.89,7.86,7.86,79600.0,6.136,6.136,6.1127,6.1127,79600.0
2008-01-24 14:00:00,7.86,7.87,7.85,7.86,46000.0,6.1127,6.1204,6.1049,6.1127,46000.0
2008-01-24 14:05:00,7.87,7.89,7.86,7.88,44400.0,6.1204,6.136,6.1127,6.1282,44400.0
2008-01-24 14:10:00,7.88,7.89,7.84,7.86,68400.0,6.1282,6.136,6.0971,6.1127,68400.0
2008-01-24 14:15:00,7.86,7.88,7.85,7.86,94400.0,6.1127,6.1282,6.1049,6.1127,94400.0
2008-01-24 14:20:00,7.85,7.89,7.85,7.89,68400.0,6.1049,6.136,6.1049,6.136,68400.0
2008-01-24 14:25:00,7.89,7.9,7.86,7.87,65200.0,6.136,6.1438,6.1127,6.1204,65200.0
2008-01-24 14:30:00,7.87,7.88,7.85,7.85,154000.0,6.1204,6.1282,6.1049,6.1049,154000.0
2008-01-24 14:35:00,7.86,7.87,7.84,7.86,59600.0,6.1127,6.1204,6.0971,6.1127,59600.0
2008-01-24 14:40:00,7.87,7.87,7.85,7.86,96400.0,6.1204,6.1204,6.1049,6.1127,96400.0
2008-01-24 14:45:00,7.86,7.87,7.84,7.85,62000.0,6.1127,6.1204,6.0971,6.1049,62000.0
2008-01-24 14:50:00,7.84,7.84,7.8,7.81,138000.0,6.0971,6.0971,6.066,6.0738,138000.0
2008-01-24 14:55:00,7.82,7.83,7.79,7.81,108400.0,6.0815,6.0893,6.0582,6.0738,108400.0
2008-01-24 15:00:00,7.81,7.83,7.8,7.83,119600.0,6.0738,6.0893,6.066,6.0893,119600.0
2008-01-24 15:05:00,7.83,7.84,7.82,7.83,84800.0,6.0893,6.0971,6.0815,6.0893,84800.0
2008-01-24 15:10:00,7.83,7.84,7.82,7.84,71200.0,6.0893,6.0971,6.0815,6.0971,71200.0
2008-01-24 15:15:00,7.84,7.84,7.79,7.81,77200.0,6.0971,6.0971,6.0582,6.0738,77200.0
2008-01-24 15:20:00,7.82,7.83,7.82,7.83,54000.0,6.0815,6.0893,6.0815,6.0893,54000.0
2008-01-24 15:25:00,7.83,7.84,7.8,7.81,103600.0,6.0893,6.0971,6.066,6.0738,103600.0
2008-01-24 15:30:00,7.81,7.83,7.81,7.83,66400.0,6.0738,6.0893,6.0738,6.0893,66400.0
2008-01-24 15:35:00,7.83,7.85,7.83,7.84,78400.0,6.0893,6.1049,6.0893,6.0971,78400.0
2008-01-24 15:40:00,7.84,7.86,7.84,7.85,130400.0,6.0971,6.1127,6.0971,6.1049,130400.0
2008-01-24 15:45:00,7.85,7.86,7.83,7.85,114400.0,6.1049,6.1127,6.0893,6.1049,114400.0
2008-01-24 15:50:00,7.85,7.86,7.83,7.85,215600.0,6.1049,6.1127,6.0893,6.1049,215600.0
2008-01-24 15:55:00,7.84,7.87,7.84,7.87,274400.0,6.0971,6.1204,6.0971,6.1204,274400.0
2008-01-25 09:30:00,8.04,8.04,7.77,7.78,141200.0,6.2526,6.2526,6.0427,6.0504,141200.0
2008-01-25 09:35:00,7.79,7.82,7.75,7.76,101200.0,6.0582,6.0815,6.0271,6.0349,101200.0
2008-01-25 09:40:00,7.76,7.77,7.73,7.76,133600.0,6.0349,6.0427,6.0116,6.0349,133600.0
2008-01-25 09:45:00,7.76,7.79,7.75,7.76,59200.0,6.0349,6.0582,6.0271,6.0349,59200.0
2008-01-25 09:50:00,7.77,7.8,7.76,7.79,71600.0,6.0427,6.066,6.0349,6.0582,71600.0
2008-01-25 09:55:00,7.8,7.81,7.78,7.8,37200.0,6.066,6.0738,6.0504,6.066,37200.0
2008-01-25 10:00:00,7.8,7.8,7.77,7.79,49600.0,6.066,6.066,6.0427,6.0582,49600.0
2008-01-25 10:05:00,7.79,7.8,7.78,7.79,42800.0,6.0582,6.066,6.0504,6.0582,42800.0
2008-01-25 10:10:00,7.79,7.8,7.78,7.8,36400.0,6.0582,6.066,6.0504,6.066,36400.0
2008-01-25 10:15:00,7.8,7.82,7.8,7.81,44400.0,6.066,6.0815,6.066,6.0738,44400.0
2008-01-25 10:20:00,7.81,7.81,7.8,7.8,33600.0,6.0738,6.0738,6.066,6.066,33600.0
2008-01-25 10:25:00,7.8,7.82,7.78,7.78,90400.0,6.066,6.0815,6.0504,6.0504,90400.0
2008-01-25 10:30:00,7.78,7.79,7.75,7.76,52800.0,6.0504,6.0582,6.0271,6.0349,52800.0
2008-01-25 10:35:00,7.76,7.78,7.75,7.77,63200.0,6.0349,6.0504,6.0271,6.0427,63200.0
2008-01-25 10:40:00,7.78,7.78,7.75,7.76,64400.0,6.0504,6.0504,6.0271,6.0349,64400.0
2008-01-25 10:45:00,7.76,7.78,7.76,7.77,39200.0,6.0349,6.0504,6.0349,6.0427,39200.0
2008-01-25 10:50:00,7.77,7.79,7.77,7.79,22400.0,6.0427,6.0582,6.0427,6.0582,22400.0
2008-01-25 10:55:00,7.78,7.79,7.75,7.76,66800.0,6.0504,6.0582,6.0271,6.0349,66800.0
2008-01-25 11:00:00,7.76,7.76,7.74,7.74,100400.0,6.0349,6.0349,6.0193,6.0193,100400.0
2008-01-25 11:05:00,7.74,7.79,7.74,7.79,90000.0,6.0193,6.0582,6.0193,6.0582,90000.0
2008-01-25 11:10:00,7.78,7.78,7.75,7.77,58800.0,6.0504,6.0504,6.0271,6.0427,58800.0
2008-01-25 11:15:00,7.77,7.79,7.77,7.79,25200.0,6.0427,6.0582,6.0427,6.0582,25200.0
2008-01-25 11:20:00,7.79,7.8,7.77,7.78,84400.0,6.0582,6.066,6.0427,6.0504,84400.0
2008-01-25 11:25:00,7.78,7.78,7.75,7.76,72000.0,6.0504,6.0504,6.0271,6.0349,72000.0
2008-01-25 11:30:00,7.77,7.8,7.77,7.8,64400.0,6.0427,6.066,6.0427,6.066,64400.0
2008-01-25 11:35:00,7.8,7.82,7.79,7.8,104800.0,6.066,6.0815,6.0582,6.066,104800.0
2008-01-25 11:40:00,7.8,7.8,7.77,7.78,62000.0,6.066,6.066,6.0427,6.0504,62000.0
2008-01-25 11:45:00,7.78,7.81,7.77,7.8,100400.0,6.0504,6.0738,6.0427,6.066,100400.0
2008-01-25 11:50:00,7.81,7.81,7.78,7.8,64800.0,6.0738,6.0738,6.0504,6.066,64800.0
2008-01-25 11:55:00,7.8,7.82,7.8,7.82,54000.0,6.066,6.0815,6.066,6.0815,54000.0
2008-01-25 12:00:00,7.82,7.84,7.82,7.83,80800.0,6.0815,6.0971,6.0815,6.0893,80800.0
2008-01-25 12:05:00,7.83,7.84,7.81,7.81,61600.0,6.0893,6.0971,6.0738,6.0738,61600.0
2008-01-25 12:10:00,7.81,7.84,7.81,7.83,38000.0,6.0738,6.0971,6.0738,6.0893,38000.0
2008-01-25 12:15:00,7.83,7.84,7.82,7.84,66400.0,6.0893,6.0971,6.0815,6.0971,66400.0
2008-01-25 12:20:00,7.84,7.85,7.82,7.85,47600.0,6.0971,6.1049,6.0815,6.1049,47600.0
2008-01-25 12:25:00,7.85,7.86,7.84,7.85,44000.0,6.1049,6.1127,6.0971,6.1049,44000.0
2008-01-25 12:30:00,7.85,7.85,7.83,7.84,78400.0,6.1049,6.1049,6.0893,6.0971,78400.0
2008-01-25 12:35:00,7.84,7.85,7.82,7.82,97600.0,6.0971,6.1049,6.0815,6.0815,97600.0
2008-01-25 12:40:00,7.83,7.84,7.82,7.84,85200.0,6.0893,6.0971,6.0815,6.0971,85200.0
2008-01-25 12:45:00,7.83,7.83,7.79,7.81,66800.0,6.0893,6.0893,6.0582,6.0738,66800.0
2008-01-25 12:50:00,7.81,7.83,7.81,7.82,66800.0,6.0738,6.0893,6.0738,6.0815,66800.0
2008-01-25 12:55:00,7.82,7.82,7.78,7.79,81200.0,6.0815,6.0815,6.0504,6.0582,81200.0
2008-01-25 13:00:00,7.8,7.81,7.76,7.76,78800.0,6.066,6.0738,6.0349,6.0349,78800.0
2008-01-25 13:05:00,7.76,7.77,7.75,7.75,60400.0,6.0349,6.0427,6.0271,6.0271,60400.0
2008-01-25 13:10:00,7.76,7.78,7.76,7.77,54000.0,6.0349,6.0504,6.0349,6.0427,54000.0
2008-01-25 13:15:00,7.77,7.79,7.76,7.79,58800.0,6.0427,6.0582,6.0349,6.0582,58800.0
2008-01-25 13:20:00,7.78,7.79,7.77,7.77,56800.0,6.0504,6.0582,6.0427,6.0427,56800.0
2008-01-25 13:25:00,7.77,7.78,7.73,7.74,56800.0,6.0427,6.0504,6.0116,6.0193,56800.0
2008-01-25 13:30:00,7.74,7.75,7.73,7.73,42800.0,6.0193,6.0271,6.0116,6.0116,42800.0
2008-01-25 13:35:00,7.73,7.73,7.71,7.73,76400.0,6.0116,6.0116,5.996,6.0116,76400.0
2008-01-25 13:40:00,7.73,7.73,7.71,7.71,58000.0,6.0116,6.0116,5.996,5.996,58000.0
2008-01-25 13:45:00,7.72,7.72,7.7,7.72,55600.0,6.0038,6.0038,5.9882,6.0038,55600.0
2008-01-25 13:50:00,7.72,7.73,7.71,7.72,70000.0,6.0038,6.0116,5.996,6.0038,70000.0
2008-01-25 13:55:00,7.72,7.74,7.72,7.73,88000.0,6.0038,6.0193,6.0038,6.0116,88000.0
2008-01-25 14:00:00,7.73,7.74,7.73,7.74,40800.0,6.0116,6.0193,6.0116,6.0193,40800.0
2008-01-25 14:05:00,7.74,7.74,7.73,7.74,40400.0,6.0193,6.0193,6.0116,6.0193,40400.0
2008-01-25 14:10:00,7.74,7.75,7.74,7.74,49600.0,6.0193,6.0271,6.0193,6.0193,49600.0
2008-01-25 14:15:00,7.74,7.75,7.73,7.74,48800.0,6.0193,6.0271,6.0116,6.0193,48800.0
2008-01-25 14:20:00,7.74,7.77,7.73,7.75,64000.0,6.0193,6.0427,6.0116,6.0271,64000.0
2008-01-25 14:25:00,7.75,7.76,7.73,7.73,30400.0,6.0271,6.0349,6.0116,6.0116,30400.0
2008-01-25 14:30:00,7.74,7.76,7.74,7.75,43200.0,6.0193,6.0349,6.0193,6.0271,43200.0
2008-01-25 14:35:00,7.75,7.77,7.75,7.76,54000.0,6.0271,6.0427,6.0271,6.0349,54000.0
2008-01-25 14:40:00,7.76,7.76,7.73,7.73,54400.0,6.0349,6.0349,6.0116,6.0116,54400.0
2008-01-25 14:45:00,7.73,7.73,7.71,7.72,86800.0,6.0116,6.0116,5.996,6.0038,86800.0
2008-01-25 14:50:00,7.72,7.73,7.69,7.71,76000.0,6.0038,6.0116,5.9804,5.996,76000.0
2008-01-25 14:55:00,7.71,7.73,7.71,7.71,69600.0,5.996,6.0116,5.996,5.996,69600.0
2008-01-25 15:00:00,7.71,7.71,7.7,7.7,110000.0,5.996,5.996,5.9882,5.9882,110000.0
2008-01-25 15:05:00,7.7,7.72,7.69,7.72,89200.0,5.9882,6.0038,5.9804,6.0038,89200.0
2008-01-25 15:10:00,7.72,7.74,7.71,7.74,67200.0,6.0038,6.0193,5.996,6.0193,67200.0
2008-01-25 15:15:00,7.74,7.76,7.74,7.76,66000.0,6.0193,6.0349,6.0193,6.0349,66000.0
2008-01-25 15:20:00,7.76,7.78,7.75,7.76,53600.0,6.0349,6.0504,6.0271,6.0349,53600.0
2008-01-25 15:25:00,7.76,7.77,7.75,7.77,72400.0,6.0349,6.0427,6.0271,6.0427,72400.0
2008-01-25 15:30:00,7.76,7.77,7.75,7.76,81200.0,6.0349,6.0427,6.0271,6.0349,81200.0
2008-01-25 15:35:00,7.76,7.78,7.75,7.76,82000.0,6.0349,6.0504,6.0271,6.0349,82000.0
2008-01-25 15:40:00,7.76,7.78,7.76,7.77,63600.0,6.0349,6.0504,6.0349,6.0427,63600.0
2008-01-25 15:45:00,7.77,7.78,7.73,7.73,83600.0,6.0427,6.0504,6.0116,6.0116,83600.0
2008-01-25 15:50:00,7.73,7.74,7.73,7.73,164400.0,6.0116,6.0193,6.0116,6.0116,164400.0
2008-01-25 15:55:00,7.73,7.77,7.73,7.73,205200.0,6.0116,6.0427,6.0116,6.0116,205200.0
2008-01-28 09:30:00,7.75,7.84,7.75,7.81,74800.0,6.0271,6.0971,6.0271,6.0738,74800.0
2008-01-28 09:35:00,7.82,7.82,7.74,7.75,90800.0,6.0815,6.0815,6.0193,6.0271,90800.0
2008-01-28 09:40:00,7.74,7.74,7.72,7.73,74800.0,6.0193,6.0193,6.0038,6.0116,74800.0
2008-01-28 09:45:00,7.73,7.78,7.73,7.78,80400.0,6.0116,6.0504,6.0116,6.0504,80400.0
2008-01-28 09:50:00,7.77,7.8,7.77,7.78,64800.0,6.0427,6.066,6.0427,6.0504,64800.0
2008-01-28 09:55:00,7.77,7.79,7.77,7.79,52000.0,6.0427,6.0582,6.0427,6.0582,52000.0
2008-01-28 10:00:00,7.78,7.78,7.73,7.75,80000.0,6.0504,6.0504,6.0116,6.0271,80000.0
2008-01-28 10:05:00,7.76,7.77,7.73,7.73,54400.0,6.0349,6.0427,6.0116,6.0116,54400.0
2008-01-28 10:10:00,7.73,7.75,7.73,7.74,49600.0,6.0116,6.0271,6.0116,6.0193,49600.0
2008-01-28 10:15:00,7.74,7.76,7.74,7.74,61600.0,6.0193,6.0349,6.0193,6.0193,61600.0
2008-01-28 10:20:00,7.74,7.77,7.74,7.75,98800.0,6.0193,6.0427,6.0193,6.0271,98800.0
2008-01-28 10:25:00,7.75,7.78,7.75,7.77,73200.0,6.0271,6.0504,6.0271,6.0427,73200.0
2008-01-28 10:30:00,7.76,7.78,7.76,7.78,92000.0,6.0349,6.0504,6.0349,6.0504,92000.0
2008-01-28 10:35:00,7.77,7.78,7.75,7.77,57200.0,6.0427,6.0504,6.0271,6.0427,57200.0
2008-01-28 10:40:00,7.77,7.79,7.76,7.79,53200.0,6.0427,6.0582,6.0349,6.0582,53200.0
2008-01-28 10:45:00,7.79,7.81,7.78,7.8,108800.0,6.0582,6.0738,6.0504,6.066,108800.0
2008-01-28 10:50:00,7.81,7.82,7.79,7.8,52400.0,6.0738,6.0815,6.0582,6.066,52400.0
2008-01-28 10:55:00,7.8,7.82,7.8,7.82,54400.0,6.066,6.0815,6.066,6.0815,54400.0
2008-01-28 11:00:00,7.82,7.82,7.81,7.81,44000.0,6.0815,6.0815,6.0738,6.0738,44000.0
2008-01-28 11:05:00,7.82,7.82,7.79,7.79,42000.0,6.0815,6.0815,6.0582,6.0582,42000.0
2008-01-28 11:10:00,7.79,7.8,7.78,7.78,55200.0,6.0582,6.066,6.0504,6.0504,55200.0
2008-01-28 11:15:00,7.78,7.78,7.76,7.76,47600.0,6.0504,6.0504,6.0349,6.0349,47600.0
2008-01-28 11:20:00,7.75,7.76,7.74,7.75,73600.0,6.0271,6.0349,6.0193,6.0271,73600.0
2008-01-28 11:25:00,7.75,7.78,7.75,7.77,47600.0,6.0271,6.0504,6.0271,6.0427,47600.0
2008-01-28 11:30:00,7.77,7.79,7.77,7.79,41200.0,6.0427,6.0582,6.0427,6.0582,41200.0
2008-01-28 11:35:00,7.79,7.81,7.79,7.81,78800.0,6.0582,6.0738,6.0582,6.0738,78800.0
2008-01-28 11:40:00,7.81,7.82,7.8,7.8,30800.0,6.0738,6.0815,6.066,6.066,30800.0
2008-01-28 11:45:00,7.81,7.81,7.8,7.81,29200.0,6.0738,6.0738,6.066,6.0738,29200.0
2008-01-28 11:50:00,7.81,7.81,7.8,7.81,34400.0,6.0738,6.0738,6.066,6.0738,34400.0
2008-01-28 11:55:00,7.81,7.83,7.81,7.81,66800.0,6.0738,6.0893,6.0738,6.0738,66800.0
2008-01-28 12:00:00,7.81,7.82,7.81,7.82,37600.0,6.0738,6.0815,6.0738,6.0815,37600.0
2008-01-28 12:05:00,7.82,7.82,7.78,7.78,68400.0,6.0815,6.0815,6.0504,6.0504,68400.0
2008-01-28 12:10:00,7.78,7.79,7.77,7.78,50000.0,6.0504,6.0582,6.0427,6.0504,50000.0
2008-01-28 12:15:00,7.78,7.79,7.78,7.78,41600.0,6.0504,6.0582,6.0504,6.0504,41600.0
2008-01-28 12:20:00,7.79,7.82,7.78,7.82,52800.0,6.0582,6.0815,6.0504,6.0815,52800.0
2008-01-28 12:25:00,7.82,7.82,7.81,7.81,52000.0,6.0815,6.0815,6.0738,6.0738,52000.0
2008-01-28 12:30:00,7.81,7.83,7.81,7.82,38400.0,6.0738,6.0893,6.0738,6.0815,38400.0
2008-01-28 12:35:00,7.81,7.81,7.8,7.8,56800.0,6.0738,6.0738,6.066,6.066,56800.0
2008-01-28 12:40:00,7.8,7.83,7.79,7.83,46400.0,6.066,6.0893,6.0582,6.0893,46400.0
2008-01-28 12:45:00,7.83,7.84,7.82,7.83,50000.0,6.0893,6.0971,6.0815,6.0893,50000.0
2008-01-28 12:50:00,7.83,7.84,7.83,7.83,33200.0,6.0893,6.0971,6.0893,6.0893,33200.0
2008-01-28 12:55:00,7.83,7.84,7.83,7.83,38400.0,6.0893,6.0971,6.0893,6.0893,38400.0
2008-01-28 13:00:00,7.83,7.84,7.83,7.84,56400.0,6.0893,6.0971,6.0893,6.0971,56400.0
2008-01-28 13:05:00,7.84,7.86,7.84,7.84,50000.0,6.0971,6.1127,6.0971,6.0971,50000.0
2008-01-28 13:10:00,7.84,7.86,7.83,7.83,55200.0,6.0971,6.1127,6.0893,6.0893,55200.0
2008-01-28 13:15:00,7.84,7.86,7.83,7.84,42400.0,6.0971,6.1127,6.0893,6.0971,42400.0
2008-01-28 13:20:00,7.84,7.86,7.84,7.85,53200.0,6.0971,6.1127,6.0971,6.1049,53200.0
2008-01-28 13:25:00,7.85,7.86,7.85,7.86,45600.0,6.1049,6.1127,6.1049,6.1127,45600.0
2008-01-28 13:30:00,7.85,7.86,7.84,7.84,56400.0,6.1049,6.1127,6.0971,6.0971,56400.0
2008-01-28 13:35:00,7.84,7.85,7.84,7.84,39200.0,6.0971,6.1049,6.0971,6.0971,39200.0
2008-01-28 13:40:00,7.84,7.87,7.84,7.86,47600.0,6.0971,6.1204,6.0971,6.1127,47600.0
2008-01-28 13:45:00,7.85,7.85,7.84,7.84,29600.0,6.1049,6.1049,6.0971,6.0971,29600.0
2008-01-28 13:50:00,7.84,7.87,7.84,7.87,65600.0,6.0971,6.1204,6.0971,6.1204,65600.0
2008-01-28 13:55:00,7.87,7.88,7.86,7.86,59600.0,6.1204,6.1282,6.1127,6.1127,59600.0
2008-01-28 14:00:00,7.86,7.88,7.86,7.87,48400.0,6.1127,6.1282,6.1127,6.1204,48400.0
2008-01-28 14:05:00,7.87,7.89,7.87,7.89,67200.0,6.1204,6.136,6.1204,6.136,67200.0
2008-01-28 14:10:00,7.89,7.91,7.89,7.9,79600.0,6.136,6.1515,6.136,6.1438,79600.0
2008-01-28 14:15:00,7.9,7.91,7.89,7.89,47200.0,6.1438,6.1515,6.136,6.136,47200.0
2008-01-28 14:20:00,7.9,7.93,7.9,7.92,79200.0,6.1438,6.1671,6.1438,6.1593,79200.0
2008-01-28 14:25:00,7.92,7.93,7.91,7.91,92400.0,6.1593,6.1671,6.1515,6.1515,92400.0
2008-01-28 14:30:00,7.91,7.94,7.91,7.94,103200.0,6.1515,6.1749,6.1515,6.1749,103200.0
2008-01-28 14:35:00,7.94,7.96,7.94,7.95,104400.0,6.1749,6.1904,6.1749,6.1826,104400.0
2008-01-28 14:40:00,7.95,7.96,7.95,7.95,69600.0,6.1826,6.1904,6.1826,6.1826,69600.0
2008-01-28 14:45:00,7.96,7.97,7.94,7.94,89600.0,6.1904,6.1982,6.1749,6.1749,89600.0
2008-01-28 14:50:00,7.94,7.94,7.92,7.92,113200.0,6.1749,6.1749,6.1593,6.1593,113200.0
2008-01-28 14:55:00,7.92,7.92,7.9,7.91,93600.0,6.1593,6.1593,6.1438,6.1515,93600.0
2008-01-28 15:00:00,7.91,7.91,7.89,7.91,69600.0,6.1515,6.1515,6.136,6.1515,69600.0
2008-01-28 15:05:00,7.91,7.91,7.88,7.9,82800.0,6.1515,6.1515,6.1282,6.1438,82800.0
2008-01-28 15:10:00,7.9,7.9,7.87,7.87,88800.0,6.1438,6.1438,6.1204,6.1204,88800.0
2008-01-28 15:15:00,7.87,7.88,7.85,7.86,84800.0,6.1204,6.1282,6.1049,6.1127,84800.0
2008-01-28 15:20:00,7.86,7.87,7.85,7.86,114000.0,6.1127,6.1204,6.1049,6.1127,114000.0
2008-01-28 15:25:00,7.86,7.87,7.85,7.86,94800.0,6.1127,6.1204,6.1049,6.1127,94800.0
2008-01-28 15:30:00,7.86,7.89,7.86,7.87,188000.0,6.1127,6.136,6.1127,6.1204,188000.0
2008-01-28 15:35:00,7.87,7.91,7.87,7.9,135200.0,6.1204,6.1515,6.1204,6.1438,135200.0
2008-01-28 15:40:00,7.91,7.96,7.91,7.95,181600.0,6.1515,6.1904,6.1515,6.1826,181600.0
2008-01-28 15:45:00,7.95,7.96,7.94,7.95,217600.0,6.1826,6.1904,6.1749,6.1826,217600.0
2008-01-28 15:50:00,7.96,7.96,7.93,7.94,185600.0,6.1904,6.1904,6.1671,6.1749,185600.0
2008-01-28 15:55:00,7.94,7.96,7.94,7.96,195600.0,6.1749,6.1904,6.1749,6.1904,195600.0
2008-01-29 09:30:00,7.98,8.0,7.77,7.9,157600.0,6.206,6.2215,6.0427,6.1438,157600.0
2008-01-29 09:35:00,7.91,7.99,7.9,7.97,65200.0,6.1515,6.2138,6.1438,6.1982,65200.0
2008-01-29 09:40:00,7.97,7.99,7.97,7.99,52000.0,6.1982,6.2138,6.1982,6.2138,52000.0
2008-01-29 09:45:00,7.99,7.99,7.95,7.96,65600.0,6.2138,6.2138,6.1826,6.1904,65600.0
2008-01-29 09:50:00,7.96,7.97,7.93,7.93,54400.0,6.1904,6.1982,6.1671,6.1671,54400.0
2008-01-29 09:55:00,7.93,7.96,7.91,7.91,75200.0,6.1671,6.1904,6.1515,6.1515,75200.0
2008-01-29 10:00:00,7.92,7.93,7.87,7.91,92800.0,6.1593,6.1671,6.1204,6.1515,92800.0
2008-01-29 10:05:00,7.91,7.93,7.9,7.91,36000.0,6.1515,6.1671,6.1438,6.1515,36000.0
2008-01-29 10:10:00,7.91,7.97,7.91,7.95,54400.0,6.1515,6.1982,6.1515,6.1826,54400.0
2008-01-29 10:15:00,7.95,7.96,7.94,7.94,60800.0,6.1826,6.1904,6.1749,6.1749,60800.0
2008-01-29 10:20:00,7.94,7.97,7.94,7.96,40800.0,6.1749,6.1982,6.1749,6.1904,40800.0
2008-01-29 10:25:00,7.96,7.96,7.93,7.93,63200.0,6.1904,6.1904,6.1671,6.1671,63200.0
2008-01-29 10:30:00,7.93,7.93,7.91,7.91,67600.0,6.1671,6.1671,6.1515,6.1515,67600.0
2008-01-29 10:35:00,7.91,7.92,7.9,7.92,54400.0,6.1515,6.1593,6.1438,6.1593,54400.0
2008-01-29 10:40:00,7.92,7.92,7.89,7.89,93200.0,6.1593,6.1593,6.136,6.136,93200.0
2008-01-29 10:45:00,7.9,7.91,7.88,7.88,95200.0,6.1438,6.1515,6.1282,6.1282,95200.0
2008-01-29 10:50:00,7.88,7.89,7.87,7.87,61600.0,6.1282,6.136,6.1204,6.1204,61600.0
2008-01-29 10:55:00,7.87,7.91,7.87,7.91,62000.0,6.1204,6.1515,6.1204,6.1515,62000.0
2008-01-29 11:00:00,7.91,7.93,7.91,7.92,63200.0,6.1515,6.1671,6.1515,6.1593,63200.0
2008-01-29 11:05:00,7.93,7.94,7.93,7.93,49200.0,6.1671,6.1749,6.1671,6.1671,49200.0
2008-01-29 11:10:00,7.93,7.93,7.92,7.93,51600.0,6.1671,6.1671,6.1593,6.1671,51600.0
2008-01-29 11:15:00,7.93,7.93,7.89,7.89,117600.0,6.1671,6.1671,6.136,6.136,117600.0
2008-01-29 11:20:00,7.9,7.91,7.89,7.89,60800.0,6.1438,6.1515,6.136,6.136,60800.0
2008-01-29 11:25:00,7.89,7.92,7.89,7.91,58000.0,6.136,6.1593,6.136,6.1515,58000.0
2008-01-29 11:30:00,7.91,7.93,7.91,7.93,27600.0,6.1515,6.1671,6.1515,6.1671,27600.0
2008-01-29 11:35:00,7.93,7.94,7.92,7.94,60000.0,6.1671,6.1749,6.1593,6.1749,60000.0
2008-01-29 11:40:00,7.94,7.95,7.93,7.93,48800.0,6.1749,6.1826,6.1671,6.1671,48800.0
2008-01-29 11:45:00,7.93,7.94,7.92,7.93,31200.0,6.1671,6.1749,6.1593,6.1671,31200.0
2008-01-29 11:50:00,7.93,7.94,7.93,7.94,36400.0,6.1671,6.1749,6.1671,6.1749,36400.0
2008-01-29 11:55:00,7.94,7.95,7.94,7.95,52400.0,6.1749,6.1826,6.1749,6.1826,52400.0
2008-01-29 12:00:00,7.95,7.95,7.95,7.95,21600.0,6.1826,6.1826,6.1826,6.1826,21600.0
2008-01-29 12:05:00,7.95,7.95,7.92,7.92,65600.0,6.1826,6.1826,6.1593,6.1593,65600.0
2008-01-29 12:10:00,7.92,7.92,7.89,7.89,45200.0,6.1593,6.1593,6.136,6.136,45200.0
2008-01-29 12:15:00,7.9,7.9,7.88,7.88,66400.0,6.1438,6.1438,6.1282,6.1282,66400.0
2008-01-29 12:20:00,7.88,7.9,7.88,7.89,33200.0,6.1282,6.1438,6.1282,6.136,33200.0
2008-01-29 12:25:00,7.89,7.89,7.87,7.88,62000.0,6.136,6.136,6.1204,6.1282,62000.0
2008-01-29 12:30:00,7.88,7.9,7.88,7.89,50800.0,6.1282,6.1438,6.1282,6.136,50800.0
2008-01-29 12:35:00,7.89,7.89,7.88,7.88,30000.0,6.136,6.136,6.1282,6.1282,30000.0
2008-01-29 12:40:00,7.88,7.89,7.88,7.88,54400.0,6.1282,6.136,6.1282,6.1282,54400.0
2008-01-29 12:45:00,7.88,7.91,7.88,7.9,46000.0,6.1282,6.1515,6.1282,6.1438,46000.0
2008-01-29 12:50:00,7.91,7.91,7.9,7.91,62400.0,6.1515,6.1515,6.1438,6.1515,62400.0
2008-01-29 12:55:00,7.91,7.91,7.9,7.9,20800.0,6.1515,6.1515,6.1438,6.1438,20800.0
2008-01-29 13:00:00,7.9,7.9,7.9,7.9,53200.0,6.1438,6.1438,6.1438,6.1438,53200.0
2008-01-29 13:05:00,7.9,7.91,7.89,7.9,76000.0,6.1438,6.1515,6.136,6.1438,76000.0
2008-01-29 13:10:00,7.91,7.91,7.9,7.91,34000.0,6.1515,6.1515,6.1438,6.1515,34000.0
2008-01-29 13:15:00,7.91,7.92,7.91,7.92,29600.0,6.1515,6.1593,6.1515,6.1593,29600.0
2008-01-29 13:20:00,7.93,7.93,7.91,7.91,59600.0,6.1671,6.1671,6.1515,6.1515,59600.0
2008-01-29 13:25:00,7.91,7.94,7.91,7.93,85600.0,6.1515,6.1749,6.1515,6.1671,85600.0
2008-01-29 13:30:00,7.93,7.94,7.93,7.93,43600.0,6.1671,6.1749,6.1671,6.1671,43600.0
2008-01-29 13:35:00,7.93,7.93,7.93,7.93,44400.0,6.1671,6.1671,6.1671,6.1671,44400.0
2008-01-29 13:40:00,7.93,7.93,7.92,7.93,23600.0,6.1671,6.1671,6.1593,6.1671,23600.0
2008-01-29 13:45:00,7.92,7.93,7.92,7.93,36400.0,6.1593,6.1671,6.1593,6.1671,36400.0
2008-01-29 13:50:00,7.93,7.93,7.92,7.92,32400.0,6.1671,6.1671,6.1593,6.1593,32400.0
2008-01-29 13:55:00,7.92,7.93,7.91,7.91,54000.0,6.1593,6.1671,6.1515,6.1515,54000.0
2008-01-29 14:00:00,7.91,7.92,7.91,7.92,31200.0,6.1515,6.1593,6.1515,6.1593,31200.0
2008-01-29 14:05:00,7.91,7.92,7.91,7.91,38400.0,6.1515,6.1593,6.1515,6.1515,38400.0
2008-01-29 14:10:00,7.91,7.91,7.91,7.91,43200.0,6.1515,6.1515,6.1515,6.1515,43200.0
2008-01-29 14:15:00,7.91,7.93,7.91,7.93,42800.0,6.1515,6.1671,6.1515,6.1671,42800.0
2008-01-29 14:20:00,7.93,7.93,7.93,7.93,63600.0,6.1671,6.1671,6.1671,6.1671,63600.0
2008-01-29 14:25:00,7.93,7.95,7.93,7.95,55200.0,6.1671,6.1826,6.1671,6.1826,55200.0
2008-01-29 14:30:00,7.94,7.95,7.94,7.95,33600.0,6.1749,6.1826,6.1749,6.1826,33600.0
2008-01-29 14:35:00,7.95,7.95,7.94,7.94,39200.0,6.1826,6.1826,6.1749,6.1749,39200.0
2008-01-29 14:40:00,7.95,7.95,7.93,7.94,58400.0,6.1826,6.1826,6.1671,6.1749,58400.0
2008-01-29 14:45:00,7.94,7.96,7.94,7.94,36800.0,6.1749,6.1904,6.1749,6.1749,36800.0
2008-01-29 14:50:00,7.94,7.96,7.94,7.96,46800.0,6.1749,6.1904,6.1749,6.1904,46800.0
2008-01-29 14:55:00,7.96,7.96,7.96,7.96,35200.0,6.1904,6.1904,6.1904,6.1904,35200.0
2008-01-29 15:00:00,7.96,7.97,7.95,7.96,46800.0,6.1904,6.1982,6.1826,6.1904,46800.0
2008-01-29 15:05:00,7.97,7.99,7.96,7.97,132800.0,6.1982,6.2138,6.1904,6.1982,132800.0
2008-01-29 15:10:00,7.97,7.98,7.97,7.97,71200.0,6.1982,6.206,6.1982,6.1982,71200.0
2008-01-29 15:15:00,7.97,7.97,7.97,7.97,32000.0,6.1982,6.1982,6.1982,6.1982,32000.0
2008-01-29 15:20:00,7.97,7.99,7.97,7.98,74800.0,6.1982,6.2138,6.1982,6.206,74800.0
2008-01-29 15:25:00,7.98,7.98,7.97,7.97,57600.0,6.206,6.206,6.1982,6.1982,57600.0
2008-01-29 15:30:00,7.97,7.98,7.97,7.98,66800.0,6.1982,6.206,6.1982,6.206,66800.0
2008-01-29 15:35:00,7.98,7.98,7.96,7.98,208000.0,6.206,6.206,6.1904,6.206,208000.0
2008-01-29 15:40:00,7.98,7.98,7.95,7.95,85200.0,6.206,6.206,6.1826,6.1826,85200.0
2008-01-29 15:45:00,7.95,7.96,7.95,7.96,44800.0,6.1826,6.1904,6.1826,6.1904,44800.0
2008-01-29 15:50:00,7.96,7.98,7.96,7.97,121600.0,6.1904,6.206,6.1904,6.1982,121600.0
2008-01-29 15:55:00,7.98,7.98,7.97,7.97,150000.0,6.206,6.206,6.1982,6.1982,150000.0
2008-01-30 09:30:00,7.93,8.0,7.92,7.94,45200.0,6.1671,6.2215,6.1593,6.1749,45200.0
2008-01-30 09:35:00,7.94,7.96,7.91,7.91,45200.0,6.1749,6.1904,6.1515,6.1515,45200.0
2008-01-30 09:40:00,7.91,7.93,7.91,7.93,42400.0,6.1515,6.1671,6.1515,6.1671,42400.0
2008-01-30 09:45:00,7.94,7.95,7.91,7.94,61200.0,6.1749,6.1826,6.1515,6.1749,61200.0
2008-01-30 09:50:00,7.95,7.99,7.95,7.97,58000.0,6.1826,6.2138,6.1826,6.1982,58000.0
2008-01-30 09:55:00,7.98,7.98,7.96,7.96,20800.0,6.206,6.206,6.1904,6.1904,20800.0
2008-01-30 10:00:00,7.96,7.97,7.94,7.95,44800.0,6.1904,6.1982,6.1749,6.1826,44800.0
2008-01-30 10:05:00,7.95,7.95,7.93,7.95,46000.0,6.1826,6.1826,6.1671,6.1826,46000.0
2008-01-30 10:10:00,7.95,7.98,7.95,7.98,37600.0,6.1826,6.206,6.1826,6.206,37600.0
2008-01-30 10:15:00,7.98,7.99,7.98,7.99,23600.0,6.206,6.2138,6.206,6.2138,23600.0
2008-01-30 10:20:00,7.99,8.0,7.99,8.0,36000.0,6.2138,6.2215,6.2138,6.2215,36000.0
2008-01-30 10:25:00,8.0,8.01,7.99,8.01,37600.0,6.2215,6.2293,6.2138,6.2293,37600.0
2008-01-30 10:30:00,8.01,8.03,8.01,8.03,38000.0,6.2293,6.2449,6.2293,6.2449,38000.0
2008-01-30 10:35:00,8.03,8.04,8.02,8.02,45200.0,6.2449,6.2526,6.2371,6.2371,45200.0
2008-01-30 10:40:00,8.02,8.04,8.02,8.04,68000.0,6.2371,6.2526,6.2371,6.2526,68000.0
2008-01-30 10:45:00,8.04,8.05,8.03,8.04,27200.0,6.2526,6.2604,6.2449,6.2526,27200.0
2008-01-30 10:50:00,8.04,8.05,8.03,8.03,53200.0,6.2526,6.2604,6.2449,6.2449,53200.0
2008-01-30 10:55:00,8.03,8.03,8.01,8.01,39600.0,6.2449,6.2449,6.2293,6.2293,39600.0
2008-01-30 11:00:00,8.01,8.02,8.0,8.0,30400.0,6.2293,6.2371,6.2215,6.2215,30400.0
2008-01-30 11:05:00,8.0,8.01,7.98,7.98,28400.0,6.2215,6.2293,6.206,6.206,28400.0
2008-01-30 11:10:00,7.98,7.98,7.97,7.98,46000.0,6.206,6.206,6.1982,6.206,46000.0
2008-01-30 11:15:00,7.97,7.98,7.97,7.98,46000.0,6.1982,6.206,6.1982,6.206,46000.0
2008-01-30 11:20:00,7.98,7.99,7.98,7.98,36000.0,6.206,6.2138,6.206,6.206,36000.0
2008-01-30 11:25:00,7.97,7.98,7.97,7.97,37600.0,6.1982,6.206,6.1982,6.1982,37600.0
2008-01-30 11:30:00,7.97,7.99,7.97,7.98,38400.0,6.1982,6.2138,6.1982,6.206,38400.0
2008-01-30 11:35:00,7.98,7.98,7.96,7.96,35200.0,6.206,6.206,6.1904,6.1904,35200.0
2008-01-30 11:40:00,7.96,7.98,7.96,7.98,76800.0,6.1904,6.206,6.1904,6.206,76800.0
2008-01-30 11:45:00,7.98,7.98,7.96,7.97,114800.0,6.206,6.206,6.1904,6.1982,114800.0
2008-01-30 11:50:00,7.98,7.99,7.97,7.98,62400.0,6.206,6.2138,6.1982,6.206,62400.0
2008-01-30 11:55:00,7.98,7.99,7.98,7.99,95200.0,6.206,6.2138,6.206,6.2138,95200.0
2008-01-30 12:00:00,7.99,8.0,7.98,8.0,44000.0,6.2138,6.2215,6.206,6.2215,44000.0
2008-01-30 12:05:00,7.99,8.0,7.99,8.0,45600.0,6.2138,6.2215,6.2138,6.2215,45600.0
2008-01-30 12:10:00,7.99,8.0,7.99,8.0,37200.0,6.2138,6.2215,6.2138,6.2215,37200.0
2008-01-30 12:15:00,8.0,8.01,8.0,8.0,27200.0,6.2215,6.2293,6.2215,6.2215,27200.0
2008-01-30 12:20:00,8.0,8.0,7.99,8.0,36000.0,6.2215,6.2215,6.2138,6.2215,36000.0
2008-01-30 12:25:00,7.99,7.99,7.97,7.97,36800.0,6.2138,6.2138,6.1982,6.1982,36800.0
2008-01-30 12:30:00,7.97,7.98,7.97,7.97,32000.0,6.1982,6.206,6.1982,6.1982,32000.0
2008-01-30 12:35:00,7.98,7.98,7.97,7.97,46800.0,6.206,6.206,6.1982,6.1982,46800.0
2008-01-30 12:40:00,7.97,7.97,7.97,7.97,20400.0,6.1982,6.1982,6.1982,6.1982,20400.0
2008-01-30 12:45:00,7.97,7.97,7.94,7.95,109200.0,6.1982,6.1982,6.1749,6.1826,109200.0
2008-01-30 12:50:00,7.95,7.96,7.95,7.96,46000.0,6.1826,6.1904,6.1826,6.1904,46000.0
2008-01-30 12:55:00,7.96,7.96,7.96,7.96,48400.0,6.1904,6.1904,6.1904,6.1904,48400.0
2008-01-30 13:00:00,7.96,7.98,7.96,7.98,37600.0,6.1904,6.206,6.1904,6.206,37600.0
2008-01-30 13:05:00,7.98,7.98,7.98,7.98,26400.0,6.206,6.206,6.206,6.206,26400.0
2008-01-30 13:10:00,7.98,7.99,7.98,7.99,49600.0,6.206,6.2138,6.206,6.2138,49600.0
2008-01-30 13:15:00,7.99,7.99,7.98,7.98,18000.0,6.2138,6.2138,6.206,6.206,18000.0
2008-01-30 13:20:00,7.98,7.98,7.97,7.97,39600.0,6.206,6.206,6.1982,6.1982,39600.0
2008-01-30 13:25:00,7.97,7.98,7.96,7.96,70800.0,6.1982,6.206,6.1904,6.1904,70800.0
2008-01-30 13:30:00,7.96,7.96,7.96,7.96,34800.0,6.1904,6.1904,6.1904,6.1904,34800.0
2008-01-30 13:35:00,7.96,7.96,7.95,7.95,32800.0,6.1904,6.1904,6.1826,6.1826,32800.0
2008-01-30 13:40:00,7.95,7.95,7.95,7.95,30800.0,6.1826,6.1826,6.1826,6.1826,30800.0
2008-01-30 13:45:00,7.95,7.96,7.93,7.95,76400.0,6.1826,6.1904,6.1671,6.1826,76400.0
2008-01-30 13:50:00,7.95,7.95,7.94,7.95,36800.0,6.1826,6.1826,6.1749,6.1826,36800.0
2008-01-30 13:55:00,7.95,7.96,7.95,7.95,34400.0,6.1826,6.1904,6.1826,6.1826,34400.0
2008-01-30 14:00:00,7.96,7.96,7.95,7.96,38800.0,6.1904,6.1904,6.1826,6.1904,38800.0
2008-01-30 14:05:00,7.96,7.97,7.96,7.97,53200.0,6.1904,6.1982,6.1904,6.1982,53200.0
2008-01-30 14:10:00,7.96,8.01,7.94,8.0,102400.0,6.1904,6.2293,6.1749,6.2215,102400.0
2008-01-30 14:15:00,8.01,8.06,7.98,8.06,367600.0,6.2293,6.2682,6.206,6.2682,367600.0
2008-01-30 14:20:00,8.06,8.08,8.04,8.08,186400.0,6.2682,6.2837,6.2526,6.2837,186400.0
2008-01-30 14:25:00,8.08,8.11,8.07,8.08,158800.0,6.2837,6.3071,6.276,6.2837,158800.0
2008-01-30 14:30:00,8.08,8.09,8.04,8.05,111600.0,6.2837,6.2915,6.2526,6.2604,111600.0
2008-01-30 14:35:00,8.05,8.06,8.02,8.04,172400.0,6.2604,6.2682,6.2371,6.2526,172400.0
2008-01-30 14:40:00,8.04,8.07,8.04,8.07,128800.0,6.2526,6.276,6.2526,6.276,128800.0
2008-01-30 14:45:00,8.07,8.08,8.06,8.07,95200.0,6.276,6.2837,6.2682,6.276,95200.0
2008-01-30 14:50:00,8.07,8.1,8.07,8.09,74800.0,6.276,6.2993,6.276,6.2915,74800.0
2008-01-30 14:55:00,8.1,8.1,8.08,8.09,90400.0,6.2993,6.2993,6.2837,6.2915,90400.0
2008-01-30 15:00:00,8.09,8.11,8.09,8.11,50400.0,6.2915,6.3071,6.2915,6.3071,50400.0
2008-01-30 15:05:00,8.11,8.12,8.1,8.1,81200.0,6.3071,6.3149,6.2993,6.2993,81200.0
2008-01-30 15:10:00,8.11,8.11,8.09,8.09,110000.0,6.3071,6.3071,6.2915,6.2915,110000.0
2008-01-30 15:15:00,8.09,8.1,8.07,8.09,106800.0,6.2915,6.2993,6.276,6.2915,106800.0
2008-01-30 15:20:00,8.09,8.11,8.08,8.08,80400.0,6.2915,6.3071,6.2837,6.2837,80400.0
2008-01-30 15:25:00,8.08,8.1,8.07,8.09,73600.0,6.2837,6.2993,6.276,6.2915,73600.0
2008-01-30 15:30:00,8.09,8.1,8.06,8.06,79200.0,6.2915,6.2993,6.2682,6.2682,79200.0
2008-01-30 15:35:00,8.06,8.07,8.03,8.05,154000.0,6.2682,6.276,6.2449,6.2604,154000.0
2008-01-30 15:40:00,8.05,8.07,8.04,8.04,144400.0,6.2604,6.276,6.2526,6.2526,144400.0
2008-01-30 15:45:00,8.03,8.04,8.02,8.04,202400.0,6.2449,6.2526,6.2371,6.2526,202400.0
2008-01-30 15:50:00,8.04,8.05,8.01,8.02,116400.0,6.2526,6.2604,6.2293,6.2371,116400.0
2008-01-30 15:55:00,8.02,8.03,7.99,8.0,353600.0,6.2371,6.2449,6.2138,6.2215,353600.0
2008-01-31 09:30:00,7.93,8.08,7.93,7.99,52000.0,6.1671,6.2837,6.1671,6.2138,52000.0
2008-01-31 09:35:00,7.99,7.99,7.91,7.92,46400.0,6.2138,6.2138,6.1515,6.1593,46400.0
2008-01-31 09:40:00,7.92,7.95,7.9,7.91,58800.0,6.1593,6.1826,6.1438,6.1515,58800.0
2008-01-31 09:45:00,7.91,7.94,7.91,7.93,77200.0,6.1515,6.1749,6.1515,6.1671,77200.0
2008-01-31 09:50:00,7.93,7.97,7.91,7.96,80800.0,6.1671,6.1982,6.1515,6.1904,80800.0
2008-01-31 09:55:00,7.96,7.98,7.95,7.97,60800.0,6.1904,6.206,6.1826,6.1982,60800.0
2008-01-31 10:00:00,7.96,7.96,7.92,7.92,51600.0,6.1904,6.1904,6.1593,6.1593,51600.0
2008-01-31 10:05:00,7.92,7.94,7.91,7.93,88000.0,6.1593,6.1749,6.1515,6.1671,88000.0
2008-01-31 10:10:00,7.93,7.94,7.93,7.93,56400.0,6.1671,6.1749,6.1671,6.1671,56400.0
2008-01-31 10:15:00,7.93,7.94,7.91,7.91,59600.0,6.1671,6.1749,6.1515,6.1515,59600.0
2008-01-31 10:20:00,7.91,7.92,7.9,7.91,52000.0,6.1515,6.1593,6.1438,6.1515,52000.0
2008-01-31 10:25:00,7.9,7.96,7.9,7.96,104400.0,6.1438,6.1904,6.1438,6.1904,104400.0
2008-01-31 10:30:00,7.95,7.97,7.94,7.95,65600.0,6.1826,6.1982,6.1749,6.1826,65600.0
2008-01-31 10:35:00,7.96,7.96,7.91,7.91,46400.0,6.1904,6.1904,6.1515,6.1515,46400.0
2008-01-31 10:40:00,7.91,7.92,7.91,7.92,100400.0,6.1515,6.1593,6.1515,6.1593,100400.0
2008-01-31 10:45:00,7.91,7.94,7.91,7.94,60000.0,6.1515,6.1749,6.1515,6.1749,60000.0
2008-01-31 10:50:00,7.94,7.94,7.93,7.94,49600.0,6.1749,6.1749,6.1671,6.1749,49600.0
2008-01-31 10:55:00,7.94,7.96,7.93,7.96,43600.0,6.1749,6.1904,6.1671,6.1904,43600.0
2008-01-31 11:00:00,7.96,7.97,7.95,7.95,55600.0,6.1904,6.1982,6.1826,6.1826,55600.0
2008-01-31 11:05:00,7.96,7.96,7.92,7.92,55600.0,6.1904,6.1904,6.1593,6.1593,55600.0
2008-01-31 11:10:00,7.92,7.93,7.91,7.92,70000.0,6.1593,6.1671,6.1515,6.1593,70000.0
2008-01-31 11:15:00,7.92,7.95,7.91,7.95,103200.0,6.1593,6.1826,6.1515,6.1826,103200.0
2008-01-31 11:20:00,7.95,7.98,7.94,7.98,91200.0,6.1826,6.206,6.1749,6.206,91200.0
2008-01-31 11:25:00,7.98,8.03,7.97,8.02,114000.0,6.206,6.2449,6.1982,6.2371,114000.0
2008-01-31 11:30:00,8.03,8.04,8.02,8.03,123600.0,6.2449,6.2526,6.2371,6.2449,123600.0
2008-01-31 11:35:00,8.04,8.04,8.02,8.02,58000.0,6.2526,6.2526,6.2371,6.2371,58000.0
2008-01-31 11:40:00,8.02,8.06,8.02,8.06,80000.0,6.2371,6.2682,6.2371,6.2682,80000.0
2008-01-31 11:45:00,8.06,8.1,8.06,8.1,78000.0,6.2682,6.2993,6.2682,6.2993,78000.0
2008-01-31 11:50:00,8.09,8.12,8.09,8.11,111600.0,6.2915,6.3149,6.2915,6.3071,111600.0
2008-01-31 11:55:00,8.11,8.12,8.08,8.09,118000.0,6.3071,6.3149,6.2837,6.2915,118000.0
2008-01-31 12:00:00,8.09,8.09,8.07,8.07,88800.0,6.2915,6.2915,6.276,6.276,88800.0
2008-01-31 12:05:00,8.07,8.07,8.04,8.04,80800.0,6.276,6.276,6.2526,6.2526,80800.0
2008-01-31 12:10:00,8.04,8.04,8.02,8.02,85200.0,6.2526,6.2526,6.2371,6.2371,85200.0
2008-01-31 12:15:00,8.02,8.03,8.01,8.02,94400.0,6.2371,6.2449,6.2293,6.2371,94400.0
2008-01-31 12:20:00,8.03,8.05,8.03,8.04,48400.0,6.2449,6.2604,6.2449,6.2526,48400.0
2008-01-31 12:25:00,8.04,8.06,8.03,8.06,150800.0,6.2526,6.2682,6.2449,6.2682,150800.0
2008-01-31 12:30:00,8.07,8.08,8.07,8.07,84400.0,6.276,6.2837,6.276,6.276,84400.0
2008-01-31 12:35:00,8.07,8.09,8.07,8.08,58800.0,6.276,6.2915,6.276,6.2837,58800.0
2008-01-31 12:40:00,8.09,8.1,8.08,8.09,60400.0,6.2915,6.2993,6.2837,6.2915,60400.0
2008-01-31 12:45:00,8.09,8.1,8.08,8.09,45600.0,6.2915,6.2993,6.2837,6.2915,45600.0
2008-01-31 12:50:00,8.09,8.09,8.05,8.05,223600.0,6.2915,6.2915,6.2604,6.2604,223600.0
2008-01-31 12:55:00,8.05,8.06,8.05,8.05,88400.0,6.2604,6.2682,6.2604,6.2604,88400.0
2008-01-31 13:00:00,8.05,8.06,8.04,8.05,108400.0,6.2604,6.2682,6.2526,6.2604,108400.0
2008-01-31 13:05:00,8.05,8.05,8.02,8.02,43200.0,6.2604,6.2604,6.2371,6.2371,43200.0
2008-01-31 13:10:00,8.02,8.04,8.02,8.03,122400.0,6.2371,6.2526,6.2371,6.2449,122400.0
2008-01-31 13:15:00,8.03,8.04,8.03,8.04,39600.0,6.2449,6.2526,6.2449,6.2526,39600.0
2008-01-31 13:20:00,8.03,8.04,8.03,8.04,40800.0,6.2449,6.2526,6.2449,6.2526,40800.0
2008-01-31 13:25:00,8.03,8.05,8.03,8.05,54800.0,6.2449,6.2604,6.2449,6.2604,54800.0
2008-01-31 13:30:00,8.05,8.07,8.05,8.06,33600.0,6.2604,6.276,6.2604,6.2682,33600.0
2008-01-31 13:35:00,8.07,8.08,8.06,8.08,33600.0,6.276,6.2837,6.2682,6.2837,33600.0
2008-01-31 13:40:00,8.07,8.09,8.07,8.09,40800.0,6.276,6.2915,6.276,6.2915,40800.0
2008-01-31 13:45:00,8.09,8.12,8.09,8.12,55600.0,6.2915,6.3149,6.2915,6.3149,55600.0
2008-01-31 13:50:00,8.12,8.13,8.11,8.12,89200.0,6.3149,6.3226,6.3071,6.3149,89200.0
2008-01-31 13:55:00,8.12,8.12,8.11,8.11,54000.0,6.3149,6.3149,6.3071,6.3071,54000.0
2008-01-31 14:00:00,8.11,8.12,8.1,8.11,46000.0,6.3071,6.3149,6.2993,6.3071,46000.0
2008-01-31 14:05:00,8.11,8.12,8.1,8.1,55600.0,6.3071,6.3149,6.2993,6.2993,55600.0
2008-01-31 14:10:00,8.11,8.12,8.1,8.11,50000.0,6.3071,6.3149,6.2993,6.3071,50000.0
2008-01-31 14:15:00,8.11,8.12,8.11,8.12,55600.0,6.3071,6.3149,6.3071,6.3149,55600.0
2008-01-31 14:20:00,8.12,8.14,8.12,8.13,77600.0,6.3149,6.3304,6.3149,6.3226,77600.0
2008-01-31 14:25:00,8.13,8.14,8.12,8.13,64800.0,6.3226,6.3304,6.3149,6.3226,64800.0
2008-01-31 14:30:00,8.13,8.13,8.12,8.13,62400.0,6.3226,6.3226,6.3149,6.3226,62400.0
2008-01-31 14:35:00,8.13,8.14,8.11,8.12,66800.0,6.3226,6.3304,6.3071,6.3149,66800.0
2008-01-31 14:40:00,8.11,8.13,8.11,8.13,78000.0,6.3071,6.3226,6.3071,6.3226,78000.0
2008-01-31 14:45:00,8.13,8.18,8.13,8.17,198800.0,6.3226,6.3615,6.3226,6.3537,198800.0
2008-01-31 14:50:00,8.17,8.18,8.15,8.17,113200.0,6.3537,6.3615,6.3382,6.3537,113200.0
2008-01-31 14:55:00,8.17,8.21,8.17,8.2,137600.0,6.3537,6.3848,6.3537,6.3771,137600.0
2008-01-31 15:00:00,8.21,8.21,8.18,8.18,137200.0,6.3848,6.3848,6.3615,6.3615,137200.0
2008-01-31 15:05:00,8.18,8.21,8.17,8.2,98400.0,6.3615,6.3848,6.3537,6.3771,98400.0
2008-01-31 15:10:00,8.21,8.22,8.2,8.22,100000.0,6.3848,6.3926,6.3771,6.3926,100000.0
2008-01-31 15:15:00,8.22,8.22,8.21,8.21,83200.0,6.3926,6.3926,6.3848,6.3848,83200.0
2008-01-31 15:20:00,8.21,8.24,8.21,8.23,103200.0,6.3848,6.4082,6.3848,6.4004,103200.0
2008-01-31 15:25:00,8.23,8.24,8.21,8.22,97200.0,6.4004,6.4082,6.3848,6.3926,97200.0
2008-01-31 15:30:00,8.22,8.23,8.21,8.21,133200.0,6.3926,6.4004,6.3848,6.3848,133200.0
2008-01-31 15:35:00,8.21,8.24,8.21,8.24,194800.0,6.3848,6.4082,6.3848,6.4082,194800.0
2008-01-31 15:40:00,8.24,8.26,8.24,8.24,126400.0,6.4082,6.4237,6.4082,6.4082,126400.0
2008-01-31 15:45:00,8.24,8.26,8.24,8.26,130000.0,6.4082,6.4237,6.4082,6.4237,130000.0
2008-01-31 15:50:00,8.26,8.27,8.2,8.22,323600.0,6.4237,6.4315,6.3771,6.3926,323600.0
2008-01-31 15:55:00,8.21,8.24,8.18,8.2,465200.0,6.3848,6.4082,6.3615,6.3771,465200.0
2008-02-01 09:30:00,8.25,8.4,8.25,8.39,259200.0,6.416,6.5326,6.416,6.5248,259200.0
2008-02-01 09:35:00,8.39,8.4,8.36,8.36,73600.0,6.5248,6.5326,6.5015,6.5015,73600.0
2008-02-01 09:40:00,8.36,8.36,8.33,8.35,90000.0,6.5015,6.5015,6.4782,6.4937,90000.0
2008-02-01 09:45:00,8.35,8.4,8.35,8.39,120000.0,6.4937,6.5326,6.4937,6.5248,120000.0
2008-02-01 09:50:00,8.4,8.41,8.39,8.41,157200.0,6.5326,6.5404,6.5248,6.5404,157200.0
2008-02-01 09:55:00,8.41,8.43,8.39,8.39,76800.0,6.5404,6.5559,6.5248,6.5248,76800.0
2008-02-01 10:00:00,8.39,8.42,8.37,8.42,147600.0,6.5248,6.5482,6.5093,6.5482,147600.0
2008-02-01 10:05:00,8.41,8.47,8.41,8.43,96000.0,6.5404,6.587,6.5404,6.5559,96000.0
2008-02-01 10:10:00,8.44,8.46,8.42,8.42,63200.0,6.5637,6.5793,6.5482,6.5482,63200.0
2008-02-01 10:15:00,8.41,8.43,8.38,8.39,65600.0,6.5404,6.5559,6.5171,6.5248,65600.0
2008-02-01 10:20:00,8.39,8.41,8.37,8.38,152000.0,6.5248,6.5404,6.5093,6.5171,152000.0
2008-02-01 10:25:00,8.38,8.38,8.37,8.37,114800.0,6.5171,6.5171,6.5093,6.5093,114800.0
2008-02-01 10:30:00,8.37,8.38,8.34,8.34,76400.0,6.5093,6.5171,6.4859,6.4859,76400.0
2008-02-01 10:35:00,8.34,8.35,8.31,8.32,83600.0,6.4859,6.4937,6.4626,6.4704,83600.0
2008-02-01 10:40:00,8.33,8.33,8.26,8.26,118800.0,6.4782,6.4782,6.4237,6.4237,118800.0
2008-02-01 10:45:00,8.26,8.28,8.24,8.25,108400.0,6.4237,6.4393,6.4082,6.416,108400.0
2008-02-01 10:50:00,8.25,8.3,8.25,8.28,65600.0,6.416,6.4548,6.416,6.4393,65600.0
2008-02-01 10:55:00,8.29,8.29,8.25,8.26,45200.0,6.4471,6.4471,6.416,6.4237,45200.0
2008-02-01 11:00:00,8.25,8.29,8.25,8.29,33200.0,6.416,6.4471,6.416,6.4471,33200.0
2008-02-01 11:05:00,8.28,8.3,8.26,8.29,99200.0,6.4393,6.4548,6.4237,6.4471,99200.0
2008-02-01 11:10:00,8.29,8.29,8.26,8.28,33600.0,6.4471,6.4471,6.4237,6.4393,33600.0
2008-02-01 11:15:00,8.29,8.31,8.29,8.31,64000.0,6.4471,6.4626,6.4471,6.4626,64000.0
2008-02-01 11:20:00,8.3,8.32,8.3,8.32,68800.0,6.4548,6.4704,6.4548,6.4704,68800.0
2008-02-01 11:25:00,8.32,8.33,8.3,8.3,41600.0,6.4704,6.4782,6.4548,6.4548,41600.0
2008-02-01 11:30:00,8.3,8.33,8.3,8.32,40800.0,6.4548,6.4782,6.4548,6.4704,40800.0
2008-02-01 11:35:00,8.33,8.35,8.32,8.35,25200.0,6.4782,6.4937,6.4704,6.4937,25200.0
2008-02-01 11:40:00,8.34,8.34,8.31,8.32,43600.0,6.4859,6.4859,6.4626,6.4704,43600.0
2008-02-01 11:45:00,8.32,8.34,8.31,8.34,42400.0,6.4704,6.4859,6.4626,6.4859,42400.0
2008-02-01 11:50:00,8.34,8.34,8.32,8.33,32400.0,6.4859,6.4859,6.4704,6.4782,32400.0
2008-02-01 11:55:00,8.33,8.34,8.32,8.34,14800.0,6.4782,6.4859,6.4704,6.4859,14800.0
2008-02-01 12:00:00,8.33,8.33,8.31,8.33,56800.0,6.4782,6.4782,6.4626,6.4782,56800.0
2008-02-01 12:05:00,8.33,8.33,8.31,8.32,20400.0,6.4782,6.4782,6.4626,6.4704,20400.0
2008-02-01 12:10:00,8.31,8.31,8.29,8.29,44800.0,6.4626,6.4626,6.4471,6.4471,44800.0
2008-02-01 12:15:00,8.29,8.3,8.27,8.28,38800.0,6.4471,6.4548,6.4315,6.4393,38800.0
2008-02-01 12:20:00,8.28,8.29,8.26,8.28,55200.0,6.4393,6.4471,6.4237,6.4393,55200.0
2008-02-01 12:25:00,8.28,8.31,8.28,8.3,126000.0,6.4393,6.4626,6.4393,6.4548,126000.0
2008-02-01 12:30:00,8.3,8.31,8.29,8.3,29200.0,6.4548,6.4626,6.4471,6.4548,29200.0
2008-02-01 12:35:00,8.3,8.31,8.29,8.31,68000.0,6.4548,6.4626,6.4471,6.4626,68000.0
2008-02-01 12:40:00,8.31,8.34,8.31,8.33,43200.0,6.4626,6.4859,6.4626,6.4782,43200.0
2008-02-01 12:45:00,8.33,8.34,8.32,8.32,50000.0,6.4782,6.4859,6.4704,6.4704,50000.0
2008-02-01 12:50:00,8.32,8.33,8.31,8.33,24800.0,6.4704,6.4782,6.4626,6.4782,24800.0
2008-02-01 12:55:00,8.33,8.34,8.32,8.32,16800.0,6.4782,6.4859,6.4704,6.4704,16800.0
2008-02-01 13:00:00,8.32,8.34,8.32,8.33,36000.0,6.4704,6.4859,6.4704,6.4782,36000.0
2008-02-01 13:05:00,8.33,8.33,8.31,8.31,87600.0,6.4782,6.4782,6.4626,6.4626,87600.0
2008-02-01 13:10:00,8.31,8.33,8.31,8.33,33200.0,6.4626,6.4782,6.4626,6.4782,33200.0
2008-02-01 13:15:00,8.33,8.33,8.31,8.31,48000.0,6.4782,6.4782,6.4626,6.4626,48000.0
2008-02-01 13:20:00,8.31,8.34,8.31,8.33,86000.0,6.4626,6.4859,6.4626,6.4782,86000.0
2008-02-01 13:25:00,8.33,8.34,8.32,8.34,26400.0,6.4782,6.4859,6.4704,6.4859,26400.0
2008-02-01 13:30:00,8.33,8.34,8.33,8.33,43200.0,6.4782,6.4859,6.4782,6.4782,43200.0
2008-02-01 13:35:00,8.33,8.33,8.31,8.32,32000.0,6.4782,6.4782,6.4626,6.4704,32000.0
2008-02-01 13:40:00,8.31,8.32,8.3,8.3,44000.0,6.4626,6.4704,6.4548,6.4548,44000.0
2008-02-01 13:45:00,8.31,8.31,8.31,8.31,23600.0,6.4626,6.4626,6.4626,6.4626,23600.0
2008-02-01 13:50:00,8.31,8.31,8.3,8.3,20800.0,6.4626,6.4626,6.4548,6.4548,20800.0
2008-02-01 13:55:00,8.3,8.31,8.28,8.29,96000.0,6.4548,6.4626,6.4393,6.4471,96000.0
2008-02-01 14:00:00,8.28,8.3,8.28,8.28,59600.0,6.4393,6.4548,6.4393,6.4393,59600.0
2008-02-01 14:05:00,8.28,8.3,8.28,8.3,40800.0,6.4393,6.4548,6.4393,6.4548,40800.0
2008-02-01 14:10:00,8.3,8.31,8.3,8.31,48400.0,6.4548,6.4626,6.4548,6.4626,48400.0
2008-02-01 14:15:00,8.3,8.31,8.3,8.31,29600.0,6.4548,6.4626,6.4548,6.4626,29600.0
2008-02-01 14:20:00,8.31,8.31,8.3,8.31,44800.0,6.4626,6.4626,6.4548,6.4626,44800.0
2008-02-01 14:25:00,8.31,8.31,8.3,8.31,39600.0,6.4626,6.4626,6.4548,6.4626,39600.0
2008-02-01 14:30:00,8.31,8.31,8.31,8.31,36800.0,6.4626,6.4626,6.4626,6.4626,36800.0
2008-02-01 14:35:00,8.31,8.33,8.31,8.32,61200.0,6.4626,6.4782,6.4626,6.4704,61200.0
2008-02-01 14:40:00,8.32,8.33,8.32,8.32,21200.0,6.4704,6.4782,6.4704,6.4704,21200.0
2008-02-01 14:45:00,8.32,8.32,8.31,8.31,37600.0,6.4704,6.4704,6.4626,6.4626,37600.0
2008-02-01 14:50:00,8.31,8.32,8.31,8.31,16000.0,6.4626,6.4704,6.4626,6.4626,16000.0
2008-02-01 14:55:00,8.32,8.32,8.31,8.31,54800.0,6.4704,6.4704,6.4626,6.4626,54800.0
2008-02-01 15:00:00,8.31,8.32,8.31,8.32,49600.0,6.4626,6.4704,6.4626,6.4704,49600.0
2008-02-01 15:05:00,8.32,8.34,8.32,8.33,43600.0,6.4704,6.4859,6.4704,6.4782,43600.0
2008-02-01 15:10:00,8.33,8.33,8.32,8.32,41200.0,6.4782,6.4782,6.4704,6.4704,41200.0
2008-02-01 15:15:00,8.32,8.32,8.3,8.31,71200.0,6.4704,6.4704,6.4548,6.4626,71200.0
2008-02-01 15:20:00,8.31,8.32,8.29,8.32,70400.0,6.4626,6.4704,6.4471,6.4704,70400.0
2008-02-01 15:25:00,8.32,8.34,8.32,8.33,56400.0,6.4704,6.4859,6.4704,6.4782,56400.0
2008-02-01 15:30:00,8.33,8.34,8.33,8.33,48800.0,6.4782,6.4859,6.4782,6.4782,48800.0
2008-02-01 15:35:00,8.33,8.34,8.33,8.34,50800.0,6.4782,6.4859,6.4782,6.4859,50800.0
2008-02-01 15:40:00,8.34,8.35,8.34,8.35,42800.0,6.4859,6.4937,6.4859,6.4937,42800.0
2008-02-01 15:45:00,8.35,8.35,8.33,8.34,66000.0,6.4937,6.4937,6.4782,6.4859,66000.0
2008-02-01 15:50:00,8.34,8.35,8.33,8.34,56800.0,6.4859,6.4937,6.4782,6.4859,56800.0
2008-02-01 15:55:00,8.34,8.34,8.33,8.34,182400.0,6.4859,6.4859,6.4782,6.4859,182400.0
2008-02-04 09:30:00,8.28,8.28,8.12,8.13,282000.0,6.5316,6.5316,6.4054,6.4133,282000.0
2008-02-04 09:35:00,8.12,8.12,8.06,8.06,172800.0,6.4054,6.4054,6.3581,6.3581,172800.0
2008-02-04 09:40:00,8.07,8.07,8.02,8.03,94400.0,6.366,6.366,6.3265,6.3344,94400.0
2008-02-04 09:45:00,8.03,8.06,8.02,8.06,62800.0,6.3344,6.3581,6.3265,6.3581,62800.0
2008-02-04 09:50:00,8.06,8.09,8.06,8.09,88400.0,6.3581,6.3818,6.3581,6.3818,88400.0
2008-02-04 09:55:00,8.09,8.11,8.07,8.1,96400.0,6.3818,6.3975,6.366,6.3897,96400.0
2008-02-04 10:00:00,8.1,8.11,8.05,8.06,36400.0,6.3897,6.3975,6.3502,6.3581,36400.0
2008-02-04 10:05:00,8.06,8.08,8.05,8.07,46800.0,6.3581,6.3739,6.3502,6.366,46800.0
2008-02-04 10:10:00,8.07,8.09,8.06,8.08,19200.0,6.366,6.3818,6.3581,6.3739,19200.0
2008-02-04 10:15:00,8.07,8.08,8.07,8.08,28000.0,6.366,6.3739,6.366,6.3739,28000.0
2008-02-04 10:20:00,8.08,8.08,8.05,8.05,65600.0,6.3739,6.3739,6.3502,6.3502,65600.0
2008-02-04 10:25:00,8.05,8.06,8.03,8.04,42000.0,6.3502,6.3581,6.3344,6.3423,42000.0
2008-02-04 10:30:00,8.03,8.03,7.99,8.0,88800.0,6.3344,6.3344,6.3029,6.3108,88800.0
2008-02-04 10:35:00,8.0,8.01,7.97,7.97,97600.0,6.3108,6.3187,6.2871,6.2871,97600.0
2008-02-04 10:40:00,7.97,7.99,7.97,7.99,47200.0,6.2871,6.3029,6.2871,6.3029,47200.0
2008-02-04 10:45:00,7.99,8.0,7.98,7.98,32000.0,6.3029,6.3108,6.295,6.295,32000.0
2008-02-04 10:50:00,7.98,8.02,7.98,8.02,76400.0,6.295,6.3265,6.295,6.3265,76400.0
2008-02-04 10:55:00,8.02,8.02,8.0,8.0,19200.0,6.3265,6.3265,6.3108,6.3108,19200.0
2008-02-04 11:00:00,8.01,8.01,8.0,8.0,18800.0,6.3187,6.3187,6.3108,6.3108,18800.0
2008-02-04 11:05:00,8.0,8.01,7.99,8.01,32400.0,6.3108,6.3187,6.3029,6.3187,32400.0
2008-02-04 11:10:00,8.01,8.02,8.0,8.01,26400.0,6.3187,6.3265,6.3108,6.3187,26400.0
2008-02-04 11:15:00,8.01,8.03,8.01,8.01,24800.0,6.3187,6.3344,6.3187,6.3187,24800.0
2008-02-04 11:20:00,8.01,8.03,8.0,8.02,47200.0,6.3187,6.3344,6.3108,6.3265,47200.0
2008-02-04 11:25:00,8.02,8.04,8.02,8.03,40800.0,6.3265,6.3423,6.3265,6.3344,40800.0
2008-02-04 11:30:00,8.04,8.07,8.04,8.06,30800.0,6.3423,6.366,6.3423,6.3581,30800.0
2008-02-04 11:35:00,8.06,8.06,8.04,8.06,44400.0,6.3581,6.3581,6.3423,6.3581,44400.0
2008-02-04 11:40:00,8.06,8.06,8.05,8.05,13600.0,6.3581,6.3581,6.3502,6.3502,13600.0
2008-02-04 11:45:00,8.05,8.05,8.04,8.05,12800.0,6.3502,6.3502,6.3423,6.3502,12800.0
2008-02-04 11:50:00,8.05,8.06,8.05,8.05,16800.0,6.3502,6.3581,6.3502,6.3502,16800.0
2008-02-04 11:55:00,8.06,8.06,8.03,8.04,16400.0,6.3581,6.3581,6.3344,6.3423,16400.0
2008-02-04 12:00:00,8.04,8.04,8.01,8.01,23200.0,6.3423,6.3423,6.3187,6.3187,23200.0
2008-02-04 12:05:00,8.02,8.02,8.0,8.0,13200.0,6.3265,6.3265,6.3108,6.3108,13200.0
2008-02-04 12:10:00,8.0,8.02,8.0,8.01,52400.0,6.3108,6.3265,6.3108,6.3187,52400.0
2008-02-04 12:15:00,8.01,8.02,8.01,8.01,7600.0,6.3187,6.3265,6.3187,6.3187,7600.0
2008-02-04 12:20:00,8.01,8.02,8.01,8.01,30400.0,6.3187,6.3265,6.3187,6.3187,30400.0
2008-02-04 12:25:00,8.01,8.01,7.99,8.0,32800.0,6.3187,6.3187,6.3029,6.3108,32800.0
2008-02-04 12:30:00,8.0,8.02,8.0,8.02,26800.0,6.3108,6.3265,6.3108,6.3265,26800.0
2008-02-04 12:35:00,8.02,8.02,8.0,8.0,65200.0,6.3265,6.3265,6.3108,6.3108,65200.0
2008-02-04 12:40:00,8.0,8.02,8.0,8.01,48400.0,6.3108,6.3265,6.3108,6.3187,48400.0
2008-02-04 12:45:00,8.01,8.01,8.01,8.01,16000.0,6.3187,6.3187,6.3187,6.3187,16000.0
2008-02-04 12:50:00,8.0,8.0,7.98,7.98,59200.0,6.3108,6.3108,6.295,6.295,59200.0
2008-02-04 12:55:00,7.98,8.0,7.98,7.99,44800.0,6.295,6.3108,6.295,6.3029,44800.0
2008-02-04 13:00:00,7.99,8.0,7.99,7.99,31200.0,6.3029,6.3108,6.3029,6.3029,31200.0
2008-02-04 13:05:00,7.99,7.99,7.96,7.97,80000.0,6.3029,6.3029,6.2792,6.2871,80000.0
2008-02-04 13:10:00,7.97,7.99,7.97,7.98,63600.0,6.2871,6.3029,6.2871,6.295,63600.0
2008-02-04 13:15:00,7.98,8.0,7.98,8.0,10400.0,6.295,6.3108,6.295,6.3108,10400.0
2008-02-04 13:20:00,7.99,7.99,7.98,7.99,16400.0,6.3029,6.3029,6.295,6.3029,16400.0
2008-02-04 13:25:00,7.98,7.99,7.98,7.98,22800.0,6.295,6.3029,6.295,6.295,22800.0
2008-02-04 13:30:00,7.99,8.0,7.99,8.0,16800.0,6.3029,6.3108,6.3029,6.3108,16800.0
2008-02-04 13:35:00,7.99,8.01,7.99,8.0,33600.0,6.3029,6.3187,6.3029,6.3108,33600.0
2008-02-04 13:40:00,8.0,8.02,8.0,8.01,49200.0,6.3108,6.3265,6.3108,6.3187,49200.0
2008-02-04 13:45:00,8.01,8.02,8.01,8.01,24800.0,6.3187,6.3265,6.3187,6.3187,24800.0
2008-02-04 13:50:00,8.01,8.01,8.0,8.01,20800.0,6.3187,6.3187,6.3108,6.3187,20800.0
2008-02-04 13:55:00,8.01,8.01,8.0,8.01,14800.0,6.3187,6.3187,6.3108,6.3187,14800.0
2008-02-04 14:00:00,8.01,8.01,8.0,8.01,48400.0,6.3187,6.3187,6.3108,6.3187,48400.0
2008-02-04 14:05:00,8.01,8.01,8.0,8.0,30000.0,6.3187,6.3187,6.3108,6.3108,30000.0
2008-02-04 14:10:00,8.0,8.01,8.0,8.01,30000.0,6.3108,6.3187,6.3108,6.3187,30000.0
2008-02-04 14:15:00,8.0,8.01,8.0,8.01,23600.0,6.3108,6.3187,6.3108,6.3187,23600.0
2008-02-04 14:20:00,8.01,8.02,8.01,8.02,44000.0,6.3187,6.3265,6.3187,6.3265,44000.0
2008-02-04 14:25:00,8.02,8.02,8.01,8.01,38800.0,6.3265,6.3265,6.3187,6.3187,38800.0
2008-02-04 14:30:00,8.01,8.01,8.0,8.0,30800.0,6.3187,6.3187,6.3108,6.3108,30800.0
2008-02-04 14:35:00,8.0,8.0,7.99,7.99,37200.0,6.3108,6.3108,6.3029,6.3029,37200.0
2008-02-04 14:40:00,7.99,8.0,7.99,7.99,32800.0,6.3029,6.3108,6.3029,6.3029,32800.0
2008-02-04 14:45:00,7.99,8.01,7.99,8.01,52800.0,6.3029,6.3187,6.3029,6.3187,52800.0
2008-02-04 14:50:00,8.01,8.01,8.0,8.0,42000.0,6.3187,6.3187,6.3108,6.3108,42000.0
2008-02-04 14:55:00,8.01,8.03,8.0,8.02,47600.0,6.3187,6.3344,6.3108,6.3265,47600.0
2008-02-04 15:00:00,8.02,8.03,8.01,8.03,61600.0,6.3265,6.3344,6.3187,6.3344,61600.0
2008-02-04 15:05:00,8.03,8.03,8.02,8.03,59200.0,6.3344,6.3344,6.3265,6.3344,59200.0
2008-02-04 15:10:00,8.03,8.03,8.03,8.03,51200.0,6.3344,6.3344,6.3344,6.3344,51200.0
2008-02-04 15:15:00,8.03,8.03,8.03,8.03,46800.0,6.3344,6.3344,6.3344,6.3344,46800.0
2008-02-04 15:20:00,8.03,8.04,8.03,8.03,68800.0,6.3344,6.3423,6.3344,6.3344,68800.0
2008-02-04 15:25:00,8.03,8.03,8.03,8.03,38000.0,6.3344,6.3344,6.3344,6.3344,38000.0
2008-02-04 15:30:00,8.03,8.04,8.03,8.04,76000.0,6.3344,6.3423,6.3344,6.3423,76000.0
2008-02-04 15:35:00,8.04,8.04,8.03,8.04,95600.0,6.3423,6.3423,6.3344,6.3423,95600.0
2008-02-04 15:40:00,8.05,8.05,8.03,8.04,111200.0,6.3502,6.3502,6.3344,6.3423,111200.0
2008-02-04 15:45:00,8.04,8.05,8.03,8.04,53200.0,6.3423,6.3502,6.3344,6.3423,53200.0
2008-02-04 15:50:00,8.04,8.05,8.04,8.04,85200.0,6.3423,6.3502,6.3423,6.3423,85200.0
2008-02-04 15:55:00,8.03,8.03,8.01,8.01,216400.0,6.3344,6.3344,6.3187,6.3187,216400.0
2008-02-05 09:30:00,7.88,7.93,7.85,7.92,179200.0,6.2161,6.2555,6.1924,6.2477,179200.0
2008-02-05 09:35:00,7.92,7.92,7.83,7.85,50000.0,6.2477,6.2477,6.1767,6.1924,50000.0
2008-02-05 09:40:00,7.84,7.88,7.83,7.84,47200.0,6.1846,6.2161,6.1767,6.1846,47200.0
2008-02-05 09:45:00,7.85,7.85,7.8,7.82,83600.0,6.1924,6.1924,6.153,6.1688,83600.0
2008-02-05 09:50:00,7.82,7.86,7.81,7.86,92000.0,6.1688,6.2003,6.1609,6.2003,92000.0
2008-02-05 09:55:00,7.85,7.9,7.85,7.9,75600.0,6.1924,6.2319,6.1924,6.2319,75600.0
2008-02-05 10:00:00,7.9,7.93,7.9,7.91,55200.0,6.2319,6.2555,6.2319,6.2398,55200.0
2008-02-05 10:05:00,7.9,7.91,7.89,7.9,40000.0,6.2319,6.2398,6.224,6.2319,40000.0
2008-02-05 10:10:00,7.91,7.92,7.9,7.91,40400.0,6.2398,6.2477,6.2319,6.2398,40400.0
2008-02-05 10:15:00,7.91,7.93,7.9,7.93,47200.0,6.2398,6.2555,6.2319,6.2555,47200.0
2008-02-05 10:20:00,7.93,7.94,7.92,7.92,43200.0,6.2555,6.2634,6.2477,6.2477,43200.0
2008-02-05 10:25:00,7.91,7.95,7.91,7.94,56800.0,6.2398,6.2713,6.2398,6.2634,56800.0
2008-02-05 10:30:00,7.95,7.95,7.93,7.93,49200.0,6.2713,6.2713,6.2555,6.2555,49200.0
2008-02-05 10:35:00,7.92,7.95,7.92,7.94,118800.0,6.2477,6.2713,6.2477,6.2634,118800.0
2008-02-05 10:40:00,7.95,7.95,7.92,7.92,32400.0,6.2713,6.2713,6.2477,6.2477,32400.0
2008-02-05 10:45:00,7.93,7.93,7.91,7.91,18000.0,6.2555,6.2555,6.2398,6.2398,18000.0
2008-02-05 10:50:00,7.91,7.92,7.89,7.9,55200.0,6.2398,6.2477,6.224,6.2319,55200.0
2008-02-05 10:55:00,7.89,7.9,7.88,7.88,22000.0,6.224,6.2319,6.2161,6.2161,22000.0
2008-02-05 11:00:00,7.89,7.9,7.87,7.88,63200.0,6.224,6.2319,6.2082,6.2161,63200.0
2008-02-05 11:05:00,7.88,7.88,7.86,7.88,22000.0,6.2161,6.2161,6.2003,6.2161,22000.0
2008-02-05 11:10:00,7.87,7.87,7.86,7.87,24000.0,6.2082,6.2082,6.2003,6.2082,24000.0
2008-02-05 11:15:00,7.88,7.88,7.87,7.88,35200.0,6.2161,6.2161,6.2082,6.2161,35200.0
2008-02-05 11:20:00,7.88,7.89,7.88,7.88,15200.0,6.2161,6.224,6.2161,6.2161,15200.0
2008-02-05 11:25:00,7.88,7.9,7.88,7.9,32000.0,6.2161,6.2319,6.2161,6.2319,32000.0
2008-02-05 11:30:00,7.9,7.91,7.89,7.9,54400.0,6.2319,6.2398,6.224,6.2319,54400.0
2008-02-05 11:35:00,7.9,7.94,7.9,7.94,43200.0,6.2319,6.2634,6.2319,6.2634,43200.0
2008-02-05 11:40:00,7.94,7.94,7.93,7.93,18400.0,6.2634,6.2634,6.2555,6.2555,18400.0
2008-02-05 11:45:00,7.94,7.95,7.93,7.95,47600.0,6.2634,6.2713,6.2555,6.2713,47600.0
2008-02-05 11:50:00,7.95,7.95,7.92,7.93,51600.0,6.2713,6.2713,6.2477,6.2555,51600.0
2008-02-05 11:55:00,7.93,7.95,7.92,7.93,86400.0,6.2555,6.2713,6.2477,6.2555,86400.0
2008-02-05 12:00:00,7.93,7.95,7.93,7.93,79600.0,6.2555,6.2713,6.2555,6.2555,79600.0
2008-02-05 12:05:00,7.93,7.94,7.92,7.93,19600.0,6.2555,6.2634,6.2477,6.2555,19600.0
2008-02-05 12:10:00,7.93,7.93,7.91,7.92,19600.0,6.2555,6.2555,6.2398,6.2477,19600.0
2008-02-05 12:15:00,7.91,7.91,7.9,7.91,20800.0,6.2398,6.2398,6.2319,6.2398,20800.0
2008-02-05 12:20:00,7.91,7.91,7.9,7.91,10800.0,6.2398,6.2398,6.2319,6.2398,10800.0
2008-02-05 12:25:00,7.91,7.91,7.89,7.9,51600.0,6.2398,6.2398,6.224,6.2319,51600.0
2008-02-05 12:30:00,7.89,7.9,7.89,7.9,25600.0,6.224,6.2319,6.224,6.2319,25600.0
2008-02-05 12:35:00,7.9,7.9,7.88,7.88,19600.0,6.2319,6.2319,6.2161,6.2161,19600.0
2008-02-05 12:40:00,7.89,7.9,7.88,7.9,19600.0,6.224,6.2319,6.2161,6.2319,19600.0
2008-02-05 12:45:00,7.9,7.91,7.89,7.91,32800.0,6.2319,6.2398,6.224,6.2398,32800.0
2008-02-05 12:50:00,7.91,7.91,7.91,7.91,26800.0,6.2398,6.2398,6.2398,6.2398,26800.0
2008-02-05 12:55:00,7.91,7.91,7.9,7.9,10400.0,6.2398,6.2398,6.2319,6.2319,10400.0
2008-02-05 13:00:00,7.9,7.92,7.89,7.89,43600.0,6.2319,6.2477,6.224,6.224,43600.0
2008-02-05 13:05:00,7.89,7.89,7.86,7.86,69600.0,6.224,6.224,6.2003,6.2003,69600.0
2008-02-05 13:10:00,7.86,7.86,7.83,7.84,51200.0,6.2003,6.2003,6.1767,6.1846,51200.0
2008-02-05 13:15:00,7.84,7.86,7.84,7.86,22800.0,6.1846,6.2003,6.1846,6.2003,22800.0
2008-02-05 13:20:00,7.86,7.87,7.85,7.87,73600.0,6.2003,6.2082,6.1924,6.2082,73600.0
2008-02-05 13:25:00,7.86,7.87,7.86,7.86,26000.0,6.2003,6.2082,6.2003,6.2003,26000.0
2008-02-05 13:30:00,7.86,7.86,7.83,7.84,68000.0,6.2003,6.2003,6.1767,6.1846,68000.0
2008-02-05 13:35:00,7.84,7.84,7.83,7.84,20400.0,6.1846,6.1846,6.1767,6.1846,20400.0
2008-02-05 13:40:00,7.84,7.84,7.83,7.84,21200.0,6.1846,6.1846,6.1767,6.1846,21200.0
2008-02-05 13:45:00,7.84,7.86,7.83,7.84,46800.0,6.1846,6.2003,6.1767,6.1846,46800.0
2008-02-05 13:50:00,7.85,7.85,7.83,7.85,39600.0,6.1924,6.1924,6.1767,6.1924,39600.0
2008-02-05 13:55:00,7.84,7.86,7.84,7.86,33600.0,6.1846,6.2003,6.1846,6.2003,33600.0
2008-02-05 14:00:00,7.86,7.86,7.84,7.84,55600.0,6.2003,6.2003,6.1846,6.1846,55600.0
2008-02-05 14:05:00,7.84,7.87,7.83,7.87,54000.0,6.1846,6.2082,6.1767,6.2082,54000.0
2008-02-05 14:10:00,7.87,7.87,7.86,7.86,20800.0,6.2082,6.2082,6.2003,6.2003,20800.0
2008-02-05 14:15:00,7.86,7.86,7.84,7.86,26400.0,6.2003,6.2003,6.1846,6.2003,26400.0
2008-02-05 14:20:00,7.86,7.87,7.84,7.86,37600.0,6.2003,6.2082,6.1846,6.2003,37600.0
2008-02-05 14:25:00,7.86,7.87,7.86,7.86,50400.0,6.2003,6.2082,6.2003,6.2003,50400.0
2008-02-05 14:30:00,7.86,7.87,7.85,7.86,18800.0,6.2003,6.2082,6.1924,6.2003,18800.0
2008-02-05 14:35:00,7.86,7.87,7.85,7.87,42000.0,6.2003,6.2082,6.1924,6.2082,42000.0
2008-02-05 14:40:00,7.87,7.88,7.86,7.86,26800.0,6.2082,6.2161,6.2003,6.2003,26800.0
2008-02-05 14:45:00,7.85,7.85,7.84,7.85,24800.0,6.1924,6.1924,6.1846,6.1924,24800.0
2008-02-05 14:50:00,7.85,7.85,7.83,7.84,27200.0,6.1924,6.1924,6.1767,6.1846,27200.0
2008-02-05 14:55:00,7.84,7.85,7.83,7.83,44800.0,6.1846,6.1924,6.1767,6.1767,44800.0
2008-02-05 15:00:00,7.83,7.83,7.82,7.82,58400.0,6.1767,6.1767,6.1688,6.1688,58400.0
2008-02-05 15:05:00,7.82,7.83,7.82,7.82,30000.0,6.1688,6.1767,6.1688,6.1688,30000.0
2008-02-05 15:10:00,7.82,7.82,7.8,7.82,91200.0,6.1688,6.1688,6.153,6.1688,91200.0
2008-02-05 15:15:00,7.82,7.82,7.8,7.82,42000.0,6.1688,6.1688,6.153,6.1688,42000.0
2008-02-05 15:20:00,7.82,7.82,7.8,7.8,52000.0,6.1688,6.1688,6.153,6.153,52000.0
2008-02-05 15:25:00,7.8,7.81,7.78,7.8,102800.0,6.153,6.1609,6.1372,6.153,102800.0
2008-02-05 15:30:00,7.8,7.81,7.8,7.8,74400.0,6.153,6.1609,6.153,6.153,74400.0
2008-02-05 15:35:00,7.8,7.83,7.8,7.82,149600.0,6.153,6.1767,6.153,6.1688,149600.0
2008-02-05 15:40:00,7.82,7.82,7.77,7.78,149200.0,6.1688,6.1688,6.1293,6.1372,149200.0
2008-02-05 15:45:00,7.78,7.8,7.76,7.78,226000.0,6.1372,6.153,6.1214,6.1372,226000.0
2008-02-05 15:50:00,7.78,7.8,7.76,7.78,185600.0,6.1372,6.153,6.1214,6.1372,185600.0
2008-02-05 15:55:00,7.78,7.8,7.78,7.78,209600.0,6.1372,6.153,6.1372,6.1372,209600.0
2008-02-06 09:30:00,7.87,7.87,7.78,7.83,106400.0,6.2082,6.2082,6.1372,6.1767,106400.0
2008-02-06 09:35:00,7.82,7.83,7.78,7.8,59200.0,6.1688,6.1767,6.1372,6.153,59200.0
2008-02-06 09:40:00,7.79,7.8,7.75,7.76,46800.0,6.1451,6.153,6.1136,6.1214,46800.0
2008-02-06 09:45:00,7.76,7.78,7.75,7.78,50000.0,6.1214,6.1372,6.1136,6.1372,50000.0
2008-02-06 09:50:00,7.79,7.79,7.77,7.79,44000.0,6.1451,6.1451,6.1293,6.1451,44000.0
2008-02-06 09:55:00,7.78,7.81,7.77,7.81,42800.0,6.1372,6.1609,6.1293,6.1609,42800.0
2008-02-06 10:00:00,7.81,7.85,7.8,7.84,99600.0,6.1609,6.1924,6.153,6.1846,99600.0
2008-02-06 10:05:00,7.84,7.85,7.84,7.85,62000.0,6.1846,6.1924,6.1846,6.1924,62000.0
2008-02-06 10:10:00,7.86,7.87,7.85,7.86,73600.0,6.2003,6.2082,6.1924,6.2003,73600.0
2008-02-06 10:15:00,7.86,7.87,7.85,7.86,58800.0,6.2003,6.2082,6.1924,6.2003,58800.0
2008-02-06 10:20:00,7.86,7.87,7.86,7.86,49600.0,6.2003,6.2082,6.2003,6.2003,49600.0
2008-02-06 10:25:00,7.86,7.86,7.84,7.86,44000.0,6.2003,6.2003,6.1846,6.2003,44000.0
2008-02-06 10:30:00,7.86,7.88,7.86,7.88,72400.0,6.2003,6.2161,6.2003,6.2161,72400.0
2008-02-06 10:35:00,7.87,7.91,7.87,7.9,44800.0,6.2082,6.2398,6.2082,6.2319,44800.0
2008-02-06 10:40:00,7.9,7.91,7.89,7.91,50400.0,6.2319,6.2398,6.224,6.2398,50400.0
2008-02-06 10:45:00,7.91,7.92,7.9,7.91,52400.0,6.2398,6.2477,6.2319,6.2398,52400.0
2008-02-06 10:50:00,7.91,7.92,7.88,7.88,48000.0,6.2398,6.2477,6.2161,6.2161,48000.0
2008-02-06 10:55:00,7.88,7.9,7.87,7.9,50000.0,6.2161,6.2319,6.2082,6.2319,50000.0
2008-02-06 11:00:00,7.89,7.91,7.88,7.91,30400.0,6.224,6.2398,6.2161,6.2398,30400.0
2008-02-06 11:05:00,7.9,7.92,7.9,7.91,24000.0,6.2319,6.2477,6.2319,6.2398,24000.0
2008-02-06 11:10:00,7.9,7.91,7.9,7.9,17200.0,6.2319,6.2398,6.2319,6.2319,17200.0
2008-02-06 11:15:00,7.9,7.91,7.89,7.9,40800.0,6.2319,6.2398,6.224,6.2319,40800.0
2008-02-06 11:20:00,7.9,7.91,7.9,7.91,38000.0,6.2319,6.2398,6.2319,6.2398,38000.0
2008-02-06 11:25:00,7.91,7.92,7.91,7.91,58400.0,6.2398,6.2477,6.2398,6.2398,58400.0
2008-02-06 11:30:00,7.91,7.93,7.91,7.92,42400.0,6.2398,6.2555,6.2398,6.2477,42400.0
2008-02-06 11:35:00,7.92,7.93,7.91,7.91,54800.0,6.2477,6.2555,6.2398,6.2398,54800.0
2008-02-06 11:40:00,7.91,7.91,7.89,7.91,38000.0,6.2398,6.2398,6.224,6.2398,38000.0
2008-02-06 11:45:00,7.91,7.91,7.9,7.9,21600.0,6.2398,6.2398,6.2319,6.2319,21600.0
2008-02-06 11:50:00,7.9,7.91,7.9,7.9,16400.0,6.2319,6.2398,6.2319,6.2319,16400.0
2008-02-06 11:55:00,7.91,7.92,7.9,7.91,63200.0,6.2398,6.2477,6.2319,6.2398,63200.0
2008-02-06 12:00:00,7.91,7.93,7.91,7.92,27600.0,6.2398,6.2555,6.2398,6.2477,27600.0
2008-02-06 12:05:00,7.92,7.93,7.92,7.92,26800.0,6.2477,6.2555,6.2477,6.2477,26800.0
2008-02-06 12:10:00,7.92,7.92,7.9,7.91,34400.0,6.2477,6.2477,6.2319,6.2398,34400.0
2008-02-06 12:15:00,7.91,7.91,7.89,7.89,31200.0,6.2398,6.2398,6.224,6.224,31200.0
2008-02-06 12:20:00,7.9,7.9,7.88,7.89,43200.0,6.2319,6.2319,6.2161,6.224,43200.0
2008-02-06 12:25:00,7.89,7.89,7.87,7.88,59200.0,6.224,6.224,6.2082,6.2161,59200.0
2008-02-06 12:30:00,7.88,7.89,7.87,7.88,117600.0,6.2161,6.224,6.2082,6.2161,117600.0
2008-02-06 12:35:00,7.88,7.9,7.88,7.89,64000.0,6.2161,6.2319,6.2161,6.224,64000.0
2008-02-06 12:40:00,7.89,7.9,7.89,7.9,18400.0,6.224,6.2319,6.224,6.2319,18400.0
2008-02-06 12:45:00,7.9,7.91,7.9,7.9,50800.0,6.2319,6.2398,6.2319,6.2319,50800.0
2008-02-06 12:50:00,7.9,7.91,7.89,7.89,49600.0,6.2319,6.2398,6.224,6.224,49600.0
2008-02-06 12:55:00,7.89,7.9,7.88,7.9,32800.0,6.224,6.2319,6.2161,6.2319,32800.0
2008-02-06 13:00:00,7.9,7.91,7.9,7.91,32400.0,6.2319,6.2398,6.2319,6.2398,32400.0
2008-02-06 13:05:00,7.91,7.91,7.9,7.91,23200.0,6.2398,6.2398,6.2319,6.2398,23200.0
2008-02-06 13:10:00,7.91,7.91,7.9,7.9,41200.0,6.2398,6.2398,6.2319,6.2319,41200.0
2008-02-06 13:15:00,7.9,7.92,7.9,7.91,59200.0,6.2319,6.2477,6.2319,6.2398,59200.0
2008-02-06 13:20:00,7.9,7.92,7.9,7.91,17600.0,6.2319,6.2477,6.2319,6.2398,17600.0
2008-02-06 13:25:00,7.91,7.91,7.91,7.91,19200.0,6.2398,6.2398,6.2398,6.2398,19200.0
2008-02-06 13:30:00,7.91,7.91,7.91,7.91,20800.0,6.2398,6.2398,6.2398,6.2398,20800.0
2008-02-06 13:35:00,7.91,7.91,7.89,7.89,50400.0,6.2398,6.2398,6.224,6.224,50400.0
2008-02-06 13:40:00,7.89,7.89,7.87,7.87,35600.0,6.224,6.224,6.2082,6.2082,35600.0
2008-02-06 13:45:00,7.87,7.88,7.87,7.87,34800.0,6.2082,6.2161,6.2082,6.2082,34800.0
2008-02-06 13:50:00,7.87,7.88,7.87,7.87,26800.0,6.2082,6.2161,6.2082,6.2082,26800.0
2008-02-06 13:55:00,7.87,7.87,7.84,7.84,50800.0,6.2082,6.2082,6.1846,6.1846,50800.0
2008-02-06 14:00:00,7.85,7.85,7.85,7.85,37200.0,6.1924,6.1924,6.1924,6.1924,37200.0
2008-02-06 14:05:00,7.85,7.86,7.84,7.85,40800.0,6.1924,6.2003,6.1846,6.1924,40800.0
2008-02-06 14:10:00,7.85,7.85,7.82,7.82,40400.0,6.1924,6.1924,6.1688,6.1688,40400.0
2008-02-06 14:15:00,7.82,7.83,7.8,7.81,83200.0,6.1688,6.1767,6.153,6.1609,83200.0
2008-02-06 14:20:00,7.81,7.81,7.79,7.81,70400.0,6.1609,6.1609,6.1451,6.1609,70400.0
2008-02-06 14:25:00,7.81,7.83,7.81,7.82,47200.0,6.1609,6.1767,6.1609,6.1688,47200.0
2008-02-06 14:30:00,7.82,7.82,7.81,7.81,43600.0,6.1688,6.1688,6.1609,6.1609,43600.0
2008-02-06 14:35:00,7.8,7.83,7.8,7.83,34000.0,6.153,6.1767,6.153,6.1767,34000.0
2008-02-06 14:40:00,7.83,7.83,7.82,7.83,39200.0,6.1767,6.1767,6.1688,6.1767,39200.0
2008-02-06 14:45:00,7.83,7.85,7.82,7.84,51600.0,6.1767,6.1924,6.1688,6.1846,51600.0
2008-02-06 14:50:00,7.84,7.84,7.83,7.84,34000.0,6.1846,6.1846,6.1767,6.1846,34000.0
2008-02-06 14:55:00,7.84,7.87,7.84,7.85,62000.0,6.1846,6.2082,6.1846,6.1924,62000.0
2008-02-06 15:00:00,7.84,7.86,7.84,7.85,66000.0,6.1846,6.2003,6.1846,6.1924,66000.0
2008-02-06 15:05:00,7.85,7.85,7.85,7.85,26800.0,6.1924,6.1924,6.1924,6.1924,26800.0
2008-02-06 15:10:00,7.85,7.85,7.83,7.83,73600.0,6.1924,6.1924,6.1767,6.1767,73600.0
2008-02-06 15:15:00,7.83,7.84,7.81,7.83,103200.0,6.1767,6.1846,6.1609,6.1767,103200.0
2008-02-06 15:20:00,7.83,7.83,7.8,7.81,75200.0,6.1767,6.1767,6.153,6.1609,75200.0
2008-02-06 15:25:00,7.81,7.82,7.81,7.81,113200.0,6.1609,6.1688,6.1609,6.1609,113200.0
2008-02-06 15:30:00,7.81,7.81,7.8,7.81,70800.0,6.1609,6.1609,6.153,6.1609,70800.0
2008-02-06 15:35:00,7.81,7.81,7.78,7.79,118400.0,6.1609,6.1609,6.1372,6.1451,118400.0
2008-02-06 15:40:00,7.79,7.79,7.77,7.78,120800.0,6.1451,6.1451,6.1293,6.1372,120800.0
2008-02-06 15:45:00,7.78,7.78,7.76,7.76,132000.0,6.1372,6.1372,6.1214,6.1214,132000.0
2008-02-06 15:50:00,7.76,7.76,7.75,7.76,87600.0,6.1214,6.1214,6.1136,6.1214,87600.0
2008-02-06 15:55:00,7.76,7.76,7.74,7.74,247600.0,6.1214,6.1214,6.1057,6.1057,247600.0
2008-02-07 09:30:00,7.74,7.78,7.72,7.77,60400.0,6.1057,6.1372,6.0899,6.1293,60400.0
2008-02-07 09:35:00,7.77,7.8,7.75,7.76,52400.0,6.1293,6.153,6.1136,6.1214,52400.0
2008-02-07 09:40:00,7.76,7.76,7.7,7.72,146400.0,6.1214,6.1214,6.0741,6.0899,146400.0
2008-02-07 09:45:00,7.72,7.72,7.7,7.7,75200.0,6.0899,6.0899,6.0741,6.0741,75200.0
2008-02-07 09:50:00,7.7,7.7,7.66,7.68,86000.0,6.0741,6.0741,6.0426,6.0583,86000.0
2008-02-07 09:55:00,7.68,7.68,7.63,7.64,137600.0,6.0583,6.0583,6.0189,6.0268,137600.0
2008-02-07 10:00:00,7.65,7.75,7.64,7.74,208800.0,6.0347,6.1136,6.0268,6.1057,208800.0
2008-02-07 10:05:00,7.75,7.79,7.74,7.79,164800.0,6.1136,6.1451,6.1057,6.1451,164800.0
2008-02-07 10:10:00,7.78,7.78,7.72,7.76,113200.0,6.1372,6.1372,6.0899,6.1214,113200.0
2008-02-07 10:15:00,7.76,7.78,7.73,7.76,179200.0,6.1214,6.1372,6.0978,6.1214,179200.0
2008-02-07 10:20:00,7.77,7.79,7.76,7.77,40000.0,6.1293,6.1451,6.1214,6.1293,40000.0
2008-02-07 10:25:00,7.76,7.78,7.76,7.77,52400.0,6.1214,6.1372,6.1214,6.1293,52400.0
2008-02-07 10:30:00,7.77,7.77,7.75,7.77,58800.0,6.1293,6.1293,6.1136,6.1293,58800.0
2008-02-07 10:35:00,7.77,7.78,7.75,7.75,59200.0,6.1293,6.1372,6.1136,6.1136,59200.0
2008-02-07 10:40:00,7.75,7.75,7.73,7.73,66800.0,6.1136,6.1136,6.0978,6.0978,66800.0
2008-02-07 10:45:00,7.73,7.74,7.72,7.74,22400.0,6.0978,6.1057,6.0899,6.1057,22400.0
2008-02-07 10:50:00,7.74,7.76,7.73,7.75,45600.0,6.1057,6.1214,6.0978,6.1136,45600.0
2008-02-07 10:55:00,7.75,7.75,7.71,7.73,45200.0,6.1136,6.1136,6.082,6.0978,45200.0
2008-02-07 11:00:00,7.73,7.75,7.73,7.75,40400.0,6.0978,6.1136,6.0978,6.1136,40400.0
2008-02-07 11:05:00,7.75,7.76,7.75,7.75,90000.0,6.1136,6.1214,6.1136,6.1136,90000.0
2008-02-07 11:10:00,7.75,7.75,7.74,7.75,66800.0,6.1136,6.1136,6.1057,6.1136,66800.0
2008-02-07 11:15:00,7.75,7.75,7.74,7.74,49600.0,6.1136,6.1136,6.1057,6.1057,49600.0
2008-02-07 11:20:00,7.74,7.75,7.74,7.75,37200.0,6.1057,6.1136,6.1057,6.1136,37200.0
2008-02-07 11:25:00,7.75,7.75,7.73,7.74,42800.0,6.1136,6.1136,6.0978,6.1057,42800.0
2008-02-07 11:30:00,7.74,7.74,7.73,7.73,80000.0,6.1057,6.1057,6.0978,6.0978,80000.0
2008-02-07 11:35:00,7.74,7.74,7.71,7.73,40000.0,6.1057,6.1057,6.082,6.0978,40000.0
2008-02-07 11:40:00,7.72,7.74,7.72,7.73,68800.0,6.0899,6.1057,6.0899,6.0978,68800.0
2008-02-07 11:45:00,7.73,7.74,7.72,7.73,42800.0,6.0978,6.1057,6.0899,6.0978,42800.0
2008-02-07 11:50:00,7.73,7.73,7.72,7.72,30800.0,6.0978,6.0978,6.0899,6.0899,30800.0
2008-02-07 11:55:00,7.72,7.73,7.71,7.72,36000.0,6.0899,6.0978,6.082,6.0899,36000.0
2008-02-07 12:00:00,7.72,7.73,7.71,7.72,28800.0,6.0899,6.0978,6.082,6.0899,28800.0
2008-02-07 12:05:00,7.72,7.73,7.71,7.73,54000.0,6.0899,6.0978,6.082,6.0978,54000.0
2008-02-07 12:10:00,7.73,7.73,7.72,7.73,148000.0,6.0978,6.0978,6.0899,6.0978,148000.0
2008-02-07 12:15:00,7.72,7.73,7.71,7.71,43200.0,6.0899,6.0978,6.082,6.082,43200.0
2008-02-07 12:20:00,7.71,7.71,7.69,7.71,62000.0,6.082,6.082,6.0662,6.082,62000.0
2008-02-07 12:25:00,7.71,7.72,7.71,7.71,30000.0,6.082,6.0899,6.082,6.082,30000.0
2008-02-07 12:30:00,7.71,7.74,7.71,7.74,67600.0,6.082,6.1057,6.082,6.1057,67600.0
2008-02-07 12:35:00,7.74,7.74,7.71,7.72,104800.0,6.1057,6.1057,6.082,6.0899,104800.0
2008-02-07 12:40:00,7.72,7.72,7.71,7.72,34000.0,6.0899,6.0899,6.082,6.0899,34000.0
2008-02-07 12:45:00,7.72,7.73,7.72,7.73,25600.0,6.0899,6.0978,6.0899,6.0978,25600.0
2008-02-07 12:50:00,7.73,7.73,7.71,7.72,75600.0,6.0978,6.0978,6.082,6.0899,75600.0
2008-02-07 12:55:00,7.72,7.72,7.71,7.72,38800.0,6.0899,6.0899,6.082,6.0899,38800.0
2008-02-07 13:00:00,7.72,7.72,7.7,7.71,51600.0,6.0899,6.0899,6.0741,6.082,51600.0
2008-02-07 13:05:00,7.71,7.71,7.69,7.71,68400.0,6.082,6.082,6.0662,6.082,68400.0
2008-02-07 13:10:00,7.71,7.71,7.7,7.71,50800.0,6.082,6.082,6.0741,6.082,50800.0
2008-02-07 13:15:00,7.71,7.71,7.7,7.71,33200.0,6.082,6.082,6.0741,6.082,33200.0
2008-02-07 13:20:00,7.71,7.73,7.71,7.72,40800.0,6.082,6.0978,6.082,6.0899,40800.0
2008-02-07 13:25:00,7.72,7.73,7.71,7.72,240000.0,6.0899,6.0978,6.082,6.0899,240000.0
2008-02-07 13:30:00,7.72,7.73,7.72,7.72,187200.0,6.0899,6.0978,6.0899,6.0899,187200.0
2008-02-07 13:35:00,7.73,7.73,7.72,7.72,279200.0,6.0978,6.0978,6.0899,6.0899,279200.0
2008-02-07 13:40:00,7.72,7.73,7.71,7.71,155600.0,6.0899,6.0978,6.082,6.082,155600.0
2008-02-07 13:45:00,7.71,7.73,7.71,7.72,50000.0,6.082,6.0978,6.082,6.0899,50000.0
2008-02-07 13:50:00,7.72,7.73,7.71,7.73,114800.0,6.0899,6.0978,6.082,6.0978,114800.0
2008-02-07 13:55:00,7.73,7.73,7.72,7.72,303200.0,6.0978,6.0978,6.0899,6.0899,303200.0
2008-02-07 14:00:00,7.72,7.72,7.72,7.72,159600.0,6.0899,6.0899,6.0899,6.0899,159600.0
2008-02-07 14:05:00,7.72,7.73,7.72,7.72,350800.0,6.0899,6.0978,6.0899,6.0899,350800.0
2008-02-07 14:10:00,7.72,7.73,7.71,7.71,238400.0,6.0899,6.0978,6.082,6.082,238400.0
2008-02-07 14:15:00,7.71,7.71,7.66,7.68,262400.0,6.082,6.082,6.0426,6.0583,262400.0
2008-02-07 14:20:00,7.68,7.69,7.65,7.68,222000.0,6.0583,6.0662,6.0347,6.0583,222000.0
2008-02-07 14:25:00,7.68,7.7,7.68,7.69,122000.0,6.0583,6.0741,6.0583,6.0662,122000.0
2008-02-07 14:30:00,7.69,7.69,7.66,7.66,207600.0,6.0662,6.0662,6.0426,6.0426,207600.0
2008-02-07 14:35:00,7.66,7.67,7.65,7.65,176800.0,6.0426,6.0504,6.0347,6.0347,176800.0
2008-02-07 14:40:00,7.65,7.66,7.64,7.64,202400.0,6.0347,6.0426,6.0268,6.0268,202400.0
2008-02-07 14:45:00,7.64,7.65,7.63,7.65,131600.0,6.0268,6.0347,6.0189,6.0347,131600.0
2008-02-07 14:50:00,7.65,7.65,7.64,7.65,217200.0,6.0347,6.0347,6.0268,6.0347,217200.0
2008-02-07 14:55:00,7.65,7.65,7.62,7.63,249200.0,6.0347,6.0347,6.011,6.0189,249200.0
2008-02-07 15:00:00,7.63,7.64,7.6,7.61,336800.0,6.0189,6.0268,5.9952,6.0031,336800.0
2008-02-07 15:05:00,7.61,7.62,7.58,7.58,238800.0,6.0031,6.011,5.9795,5.9795,238800.0
2008-02-07 15:10:00,7.58,7.61,7.57,7.6,172400.0,5.9795,6.0031,5.9716,5.9952,172400.0
2008-02-07 15:15:00,7.61,7.62,7.6,7.62,312400.0,6.0031,6.011,5.9952,6.011,312400.0
2008-02-07 15:20:00,7.62,7.63,7.61,7.62,324800.0,6.011,6.0189,6.0031,6.011,324800.0
2008-02-07 15:25:00,7.62,7.63,7.61,7.61,282400.0,6.011,6.0189,6.0031,6.0031,282400.0
2008-02-07 15:30:00,7.61,7.65,7.61,7.64,404000.0,6.0031,6.0347,6.0031,6.0268,404000.0
2008-02-07 15:35:00,7.64,7.65,7.62,7.62,279200.0,6.0268,6.0347,6.011,6.011,279200.0
2008-02-07 15:40:00,7.62,7.63,7.61,7.61,223600.0,6.011,6.0189,6.0031,6.0031,223600.0
2008-02-07 15:45:00,7.61,7.63,7.61,7.62,201200.0,6.0031,6.0189,6.0031,6.011,201200.0
2008-02-07 15:50:00,7.62,7.64,7.61,7.63,204400.0,6.011,6.0268,6.0031,6.0189,204400.0
2008-02-07 15:55:00,7.62,7.65,7.62,7.65,233600.0,6.011,6.0347,6.011,6.0347,233600.0
2008-02-08 09:30:00,7.63,7.66,7.6,7.65,62000.0,6.0189,6.0426,5.9952,6.0347,62000.0
2008-02-08 09:35:00,7.66,7.7,7.66,7.67,26000.0,6.0426,6.0741,6.0426,6.0504,26000.0
2008-02-08 09:40:00,7.65,7.65,7.61,7.62,18000.0,6.0347,6.0347,6.0031,6.011,18000.0
2008-02-08 09:45:00,7.62,7.63,7.59,7.62,81200.0,6.011,6.0189,5.9873,6.011,81200.0
2008-02-08 09:50:00,7.63,7.63,7.59,7.61,74000.0,6.0189,6.0189,5.9873,6.0031,74000.0
2008-02-08 09:55:00,7.6,7.63,7.6,7.63,82000.0,5.9952,6.0189,5.9952,6.0189,82000.0
2008-02-08 10:00:00,7.63,7.63,7.61,7.63,76400.0,6.0189,6.0189,6.0031,6.0189,76400.0
2008-02-08 10:05:00,7.63,7.63,7.6,7.6,47200.0,6.0189,6.0189,5.9952,5.9952,47200.0
2008-02-08 10:10:00,7.6,7.63,7.6,7.62,54000.0,5.9952,6.0189,5.9952,6.011,54000.0
2008-02-08 10:15:00,7.62,7.63,7.6,7.6,98800.0,6.011,6.0189,5.9952,5.9952,98800.0
2008-02-08 10:20:00,7.6,7.61,7.58,7.6,48000.0,5.9952,6.0031,5.9795,5.9952,48000.0
2008-02-08 10:25:00,7.6,7.62,7.6,7.61,28400.0,5.9952,6.011,5.9952,6.0031,28400.0
2008-02-08 10:30:00,7.6,7.6,7.59,7.59,18400.0,5.9952,5.9952,5.9873,5.9873,18400.0
2008-02-08 10:35:00,7.59,7.6,7.59,7.6,36800.0,5.9873,5.9952,5.9873,5.9952,36800.0
2008-02-08 10:40:00,7.6,7.62,7.6,7.62,42800.0,5.9952,6.011,5.9952,6.011,42800.0
2008-02-08 10:45:00,7.61,7.64,7.61,7.63,33600.0,6.0031,6.0268,6.0031,6.0189,33600.0
2008-02-08 10:50:00,7.63,7.64,7.63,7.64,43600.0,6.0189,6.0268,6.0189,6.0268,43600.0
2008-02-08 10:55:00,7.64,7.65,7.63,7.64,36000.0,6.0268,6.0347,6.0189,6.0268,36000.0
2008-02-08 11:00:00,7.65,7.66,7.63,7.63,30400.0,6.0347,6.0426,6.0189,6.0189,30400.0
2008-02-08 11:05:00,7.63,7.67,7.63,7.66,47200.0,6.0189,6.0504,6.0189,6.0426,47200.0
2008-02-08 11:10:00,7.66,7.68,7.65,7.65,26800.0,6.0426,6.0583,6.0347,6.0347,26800.0
2008-02-08 11:15:00,7.65,7.65,7.63,7.63,38000.0,6.0347,6.0347,6.0189,6.0189,38000.0
2008-02-08 11:20:00,7.63,7.63,7.61,7.62,23200.0,6.0189,6.0189,6.0031,6.011,23200.0
2008-02-08 11:25:00,7.62,7.63,7.62,7.62,20400.0,6.011,6.0189,6.011,6.011,20400.0
2008-02-08 11:30:00,7.62,7.63,7.62,7.62,30800.0,6.011,6.0189,6.011,6.011,30800.0
2008-02-08 11:35:00,7.62,7.63,7.62,7.62,22400.0,6.011,6.0189,6.011,6.011,22400.0
2008-02-08 11:40:00,7.62,7.63,7.62,7.63,29600.0,6.011,6.0189,6.011,6.0189,29600.0
2008-02-08 11:45:00,7.63,7.64,7.62,7.62,27200.0,6.0189,6.0268,6.011,6.011,27200.0
2008-02-08 11:50:00,7.62,7.62,7.6,7.6,48800.0,6.011,6.011,5.9952,5.9952,48800.0
2008-02-08 11:55:00,7.6,7.6,7.58,7.58,58800.0,5.9952,5.9952,5.9795,5.9795,58800.0
2008-02-08 12:00:00,7.58,7.58,7.58,7.58,50000.0,5.9795,5.9795,5.9795,5.9795,50000.0
2008-02-08 12:05:00,7.58,7.59,7.58,7.58,46400.0,5.9795,5.9873,5.9795,5.9795,46400.0
2008-02-08 12:10:00,7.58,7.59,7.58,7.58,14800.0,5.9795,5.9873,5.9795,5.9795,14800.0
2008-02-08 12:15:00,7.59,7.59,7.57,7.57,28800.0,5.9873,5.9873,5.9716,5.9716,28800.0
2008-02-08 12:20:00,7.57,7.57,7.55,7.56,53200.0,5.9716,5.9716,5.9558,5.9637,53200.0
2008-02-08 12:25:00,7.56,7.59,7.56,7.59,21200.0,5.9637,5.9873,5.9637,5.9873,21200.0
2008-02-08 12:30:00,7.59,7.6,7.58,7.58,66800.0,5.9873,5.9952,5.9795,5.9795,66800.0
2008-02-08 12:35:00,7.58,7.58,7.58,7.58,17600.0,5.9795,5.9795,5.9795,5.9795,17600.0
2008-02-08 12:40:00,7.58,7.59,7.57,7.58,26800.0,5.9795,5.9873,5.9716,5.9795,26800.0
2008-02-08 12:45:00,7.58,7.59,7.55,7.56,56000.0,5.9795,5.9873,5.9558,5.9637,56000.0
2008-02-08 12:50:00,7.56,7.56,7.55,7.56,53200.0,5.9637,5.9637,5.9558,5.9637,53200.0
2008-02-08 12:55:00,7.57,7.58,7.56,7.58,28800.0,5.9716,5.9795,5.9637,5.9795,28800.0
2008-02-08 13:00:00,7.58,7.58,7.57,7.58,28000.0,5.9795,5.9795,5.9716,5.9795,28000.0
2008-02-08 13:05:00,7.58,7.59,7.57,7.58,33600.0,5.9795,5.9873,5.9716,5.9795,33600.0
2008-02-08 13:10:00,7.58,7.59,7.56,7.57,69600.0,5.9795,5.9873,5.9637,5.9716,69600.0
2008-02-08 13:15:00,7.58,7.58,7.55,7.55,75200.0,5.9795,5.9795,5.9558,5.9558,75200.0
2008-02-08 13:20:00,7.55,7.56,7.54,7.54,52800.0,5.9558,5.9637,5.9479,5.9479,52800.0
2008-02-08 13:25:00,7.55,7.56,7.54,7.55,63200.0,5.9558,5.9637,5.9479,5.9558,63200.0
2008-02-08 13:30:00,7.55,7.56,7.54,7.55,75600.0,5.9558,5.9637,5.9479,5.9558,75600.0
2008-02-08 13:35:00,7.55,7.55,7.53,7.54,139200.0,5.9558,5.9558,5.94,5.9479,139200.0
2008-02-08 13:40:00,7.54,7.54,7.51,7.53,122800.0,5.9479,5.9479,5.9242,5.94,122800.0
2008-02-08 13:45:00,7.54,7.56,7.53,7.55,100400.0,5.9479,5.9637,5.94,5.9558,100400.0
2008-02-08 13:50:00,7.55,7.57,7.54,7.54,73200.0,5.9558,5.9716,5.9479,5.9479,73200.0
2008-02-08 13:55:00,7.54,7.54,7.53,7.53,67600.0,5.9479,5.9479,5.94,5.94,67600.0
2008-02-08 14:00:00,7.53,7.53,7.52,7.53,101600.0,5.94,5.94,5.9321,5.94,101600.0
2008-02-08 14:05:00,7.53,7.54,7.52,7.54,114000.0,5.94,5.9479,5.9321,5.9479,114000.0
2008-02-08 14:10:00,7.54,7.55,7.53,7.54,110000.0,5.9479,5.9558,5.94,5.9479,110000.0
2008-02-08 14:15:00,7.54,7.57,7.54,7.57,80000.0,5.9479,5.9716,5.9479,5.9716,80000.0
2008-02-08 14:20:00,7.57,7.57,7.55,7.55,111200.0,5.9716,5.9716,5.9558,5.9558,111200.0
2008-02-08 14:25:00,7.55,7.57,7.55,7.56,88400.0,5.9558,5.9716,5.9558,5.9637,88400.0
2008-02-08 14:30:00,7.56,7.57,7.55,7.56,142000.0,5.9637,5.9716,5.9558,5.9637,142000.0
2008-02-08 14:35:00,7.56,7.57,7.55,7.56,40800.0,5.9637,5.9716,5.9558,5.9637,40800.0
2008-02-08 14:40:00,7.56,7.57,7.55,7.57,172400.0,5.9637,5.9716,5.9558,5.9716,172400.0
2008-02-08 14:45:00,7.57,7.58,7.55,7.58,124000.0,5.9716,5.9795,5.9558,5.9795,124000.0
2008-02-08 14:50:00,7.57,7.58,7.56,7.56,272400.0,5.9716,5.9795,5.9637,5.9637,272400.0
2008-02-08 14:55:00,7.56,7.57,7.55,7.55,104400.0,5.9637,5.9716,5.9558,5.9558,104400.0
2008-02-08 15:00:00,7.55,7.56,7.55,7.55,228400.0,5.9558,5.9637,5.9558,5.9558,228400.0
2008-02-08 15:05:00,7.55,7.58,7.55,7.57,155200.0,5.9558,5.9795,5.9558,5.9716,155200.0
2008-02-08 15:10:00,7.57,7.58,7.55,7.55,143200.0,5.9716,5.9795,5.9558,5.9558,143200.0
2008-02-08 15:15:00,7.56,7.58,7.56,7.57,48000.0,5.9637,5.9795,5.9637,5.9716,48000.0
2008-02-08 15:20:00,7.57,7.57,7.56,7.57,62400.0,5.9716,5.9716,5.9637,5.9716,62400.0
2008-02-08 15:25:00,7.57,7.59,7.56,7.59,82800.0,5.9716,5.9873,5.9637,5.9873,82800.0
2008-02-08 15:30:00,7.59,7.6,7.58,7.6,252400.0,5.9873,5.9952,5.9795,5.9952,252400.0
2008-02-08 15:35:00,7.6,7.6,7.57,7.58,126000.0,5.9952,5.9952,5.9716,5.9795,126000.0
2008-02-08 15:40:00,7.58,7.6,7.57,7.59,99600.0,5.9795,5.9952,5.9716,5.9873,99600.0
2008-02-08 15:45:00,7.6,7.63,7.59,7.62,234400.0,5.9952,6.0189,5.9873,6.011,234400.0
2008-02-08 15:50:00,7.62,7.63,7.59,7.59,232800.0,6.011,6.0189,5.9873,5.9873,232800.0
2008-02-08 15:55:00,7.59,7.61,7.58,7.61,218000.0,5.9873,6.0031,5.9795,6.0031,218000.0
2008-02-11 09:30:00,7.64,7.64,7.61,7.62,26800.0,6.0268,6.0268,6.0031,6.011,26800.0
2008-02-11 09:35:00,7.62,7.62,7.57,7.57,21200.0,6.011,6.011,5.9716,5.9716,21200.0
2008-02-11 09:40:00,7.56,7.56,7.53,7.54,64000.0,5.9637,5.9637,5.94,5.9479,64000.0
2008-02-11 09:45:00,7.53,7.53,7.52,7.53,40000.0,5.94,5.94,5.9321,5.94,40000.0
2008-02-11 09:50:00,7.53,7.55,7.52,7.54,35600.0,5.94,5.9558,5.9321,5.9479,35600.0
2008-02-11 09:55:00,7.54,7.55,7.52,7.55,29600.0,5.9479,5.9558,5.9321,5.9558,29600.0
2008-02-11 10:00:00,7.55,7.56,7.54,7.54,19600.0,5.9558,5.9637,5.9479,5.9479,19600.0
2008-02-11 10:05:00,7.54,7.54,7.52,7.52,10800.0,5.9479,5.9479,5.9321,5.9321,10800.0
2008-02-11 10:10:00,7.52,7.54,7.52,7.53,21600.0,5.9321,5.9479,5.9321,5.94,21600.0
2008-02-11 10:15:00,7.53,7.54,7.53,7.54,23200.0,5.94,5.9479,5.94,5.9479,23200.0
2008-02-11 10:20:00,7.53,7.55,7.53,7.54,32000.0,5.94,5.9558,5.94,5.9479,32000.0
2008-02-11 10:25:00,7.53,7.54,7.52,7.54,15200.0,5.94,5.9479,5.9321,5.9479,15200.0
2008-02-11 10:30:00,7.54,7.54,7.52,7.54,36800.0,5.9479,5.9479,5.9321,5.9479,36800.0
2008-02-11 10:35:00,7.55,7.55,7.53,7.54,10800.0,5.9558,5.9558,5.94,5.9479,10800.0
2008-02-11 10:40:00,7.54,7.54,7.53,7.53,15200.0,5.9479,5.9479,5.94,5.94,15200.0
2008-02-11 10:45:00,7.54,7.55,7.54,7.54,21600.0,5.9479,5.9558,5.9479,5.9479,21600.0
2008-02-11 10:50:00,7.54,7.54,7.53,7.54,14400.0,5.9479,5.9479,5.94,5.9479,14400.0
2008-02-11 10:55:00,7.54,7.55,7.53,7.54,28000.0,5.9479,5.9558,5.94,5.9479,28000.0
2008-02-11 11:00:00,7.54,7.54,7.53,7.54,18400.0,5.9479,5.9479,5.94,5.9479,18400.0
2008-02-11 11:05:00,7.54,7.55,7.54,7.54,61600.0,5.9479,5.9558,5.9479,5.9479,61600.0
2008-02-11 11:10:00,7.54,7.56,7.54,7.54,68400.0,5.9479,5.9637,5.9479,5.9479,68400.0
2008-02-11 11:15:00,7.54,7.55,7.54,7.54,24000.0,5.9479,5.9558,5.9479,5.9479,24000.0
2008-02-11 11:20:00,7.54,7.56,7.54,7.55,29200.0,5.9479,5.9637,5.9479,5.9558,29200.0
2008-02-11 11:25:00,7.54,7.54,7.53,7.53,13200.0,5.9479,5.9479,5.94,5.94,13200.0
2008-02-11 11:30:00,7.52,7.53,7.51,7.52,32800.0,5.9321,5.94,5.9242,5.9321,32800.0
2008-02-11 11:35:00,7.53,7.54,7.53,7.53,19600.0,5.94,5.9479,5.94,5.94,19600.0
2008-02-11 11:40:00,7.53,7.53,7.52,7.53,20400.0,5.94,5.94,5.9321,5.94,20400.0
2008-02-11 11:45:00,7.53,7.53,7.51,7.51,45200.0,5.94,5.94,5.9242,5.9242,45200.0
2008-02-11 11:50:00,7.51,7.52,7.51,7.51,24800.0,5.9242,5.9321,5.9242,5.9242,24800.0
2008-02-11 11:55:00,7.51,7.52,7.51,7.52,33200.0,5.9242,5.9321,5.9242,5.9321,33200.0
2008-02-11 12:00:00,7.52,7.54,7.52,7.54,59600.0,5.9321,5.9479,5.9321,5.9479,59600.0
2008-02-11 12:05:00,7.54,7.54,7.53,7.53,78000.0,5.9479,5.9479,5.94,5.94,78000.0
2008-02-11 12:10:00,7.54,7.54,7.53,7.53,241200.0,5.9479,5.9479,5.94,5.94,241200.0
2008-02-11 12:15:00,7.53,7.53,7.51,7.52,97600.0,5.94,5.94,5.9242,5.9321,97600.0
2008-02-11 12:20:00,7.52,7.52,7.51,7.51,28000.0,5.9321,5.9321,5.9242,5.9242,28000.0
2008-02-11 12:25:00,7.51,7.52,7.51,7.52,17200.0,5.9242,5.9321,5.9242,5.9321,17200.0
2008-02-11 12:30:00,7.52,7.53,7.52,7.52,57600.0,5.9321,5.94,5.9321,5.9321,57600.0
2008-02-11 12:35:00,7.52,7.54,7.52,7.54,62400.0,5.9321,5.9479,5.9321,5.9479,62400.0
2008-02-11 12:40:00,7.54,7.54,7.53,7.53,58800.0,5.9479,5.9479,5.94,5.94,58800.0
2008-02-11 12:45:00,7.53,7.54,7.53,7.53,158400.0,5.94,5.9479,5.94,5.94,158400.0
2008-02-11 12:50:00,7.53,7.54,7.52,7.53,43600.0,5.94,5.9479,5.9321,5.94,43600.0
2008-02-11 12:55:00,7.54,7.54,7.52,7.54,93600.0,5.9479,5.9479,5.9321,5.9479,93600.0
2008-02-11 13:00:00,7.54,7.56,7.54,7.56,158400.0,5.9479,5.9637,5.9479,5.9637,158400.0
2008-02-11 13:05:00,7.56,7.56,7.55,7.56,52000.0,5.9637,5.9637,5.9558,5.9637,52000.0
2008-02-11 13:10:00,7.56,7.57,7.55,7.56,83600.0,5.9637,5.9716,5.9558,5.9637,83600.0
2008-02-11 13:15:00,7.56,7.56,7.56,7.56,44000.0,5.9637,5.9637,5.9637,5.9637,44000.0
2008-02-11 13:20:00,7.56,7.57,7.56,7.56,46800.0,5.9637,5.9716,5.9637,5.9637,46800.0
2008-02-11 13:25:00,7.56,7.57,7.56,7.56,32800.0,5.9637,5.9716,5.9637,5.9637,32800.0
2008-02-11 13:30:00,7.57,7.58,7.55,7.56,60800.0,5.9716,5.9795,5.9558,5.9637,60800.0
2008-02-11 13:35:00,7.56,7.57,7.55,7.57,34400.0,5.9637,5.9716,5.9558,5.9716,34400.0
2008-02-11 13:40:00,7.57,7.58,7.57,7.57,21600.0,5.9716,5.9795,5.9716,5.9716,21600.0
2008-02-11 13:45:00,7.57,7.58,7.56,7.57,72400.0,5.9716,5.9795,5.9637,5.9716,72400.0
2008-02-11 13:50:00,7.57,7.58,7.57,7.58,37200.0,5.9716,5.9795,5.9716,5.9795,37200.0
2008-02-11 13:55:00,7.58,7.58,7.56,7.57,22800.0,5.9795,5.9795,5.9637,5.9716,22800.0
2008-02-11 14:00:00,7.57,7.58,7.55,7.56,64800.0,5.9716,5.9795,5.9558,5.9637,64800.0
2008-02-11 14:05:00,7.55,7.58,7.55,7.58,43200.0,5.9558,5.9795,5.9558,5.9795,43200.0
2008-02-11 14:10:00,7.58,7.6,7.58,7.59,69600.0,5.9795,5.9952,5.9795,5.9873,69600.0
2008-02-11 14:15:00,7.59,7.59,7.57,7.57,62000.0,5.9873,5.9873,5.9716,5.9716,62000.0
2008-02-11 14:20:00,7.57,7.57,7.56,7.56,16400.0,5.9716,5.9716,5.9637,5.9637,16400.0
2008-02-11 14:25:00,7.57,7.57,7.56,7.56,18400.0,5.9716,5.9716,5.9637,5.9637,18400.0
2008-02-11 14:30:00,7.56,7.56,7.55,7.55,20400.0,5.9637,5.9637,5.9558,5.9558,20400.0
2008-02-11 14:35:00,7.55,7.55,7.54,7.55,38400.0,5.9558,5.9558,5.9479,5.9558,38400.0
2008-02-11 14:40:00,7.54,7.55,7.54,7.55,61200.0,5.9479,5.9558,5.9479,5.9558,61200.0
2008-02-11 14:45:00,7.55,7.56,7.55,7.55,51200.0,5.9558,5.9637,5.9558,5.9558,51200.0
2008-02-11 14:50:00,7.55,7.57,7.54,7.56,136800.0,5.9558,5.9716,5.9479,5.9637,136800.0
2008-02-11 14:55:00,7.56,7.56,7.54,7.54,103600.0,5.9637,5.9637,5.9479,5.9479,103600.0
2008-02-11 15:00:00,7.55,7.55,7.53,7.55,106800.0,5.9558,5.9558,5.94,5.9558,106800.0
2008-02-11 15:05:00,7.55,7.56,7.54,7.55,248400.0,5.9558,5.9637,5.9479,5.9558,248400.0
2008-02-11 15:10:00,7.55,7.57,7.55,7.56,75600.0,5.9558,5.9716,5.9558,5.9637,75600.0
2008-02-11 15:15:00,7.56,7.56,7.54,7.55,45200.0,5.9637,5.9637,5.9479,5.9558,45200.0
2008-02-11 15:20:00,7.55,7.56,7.55,7.56,152800.0,5.9558,5.9637,5.9558,5.9637,152800.0
2008-02-11 15:25:00,7.56,7.56,7.54,7.55,59200.0,5.9637,5.9637,5.9479,5.9558,59200.0
2008-02-11 15:30:00,7.55,7.56,7.54,7.55,112800.0,5.9558,5.9637,5.9479,5.9558,112800.0
2008-02-11 15:35:00,7.55,7.56,7.54,7.56,306000.0,5.9558,5.9637,5.9479,5.9637,306000.0
2008-02-11 15:40:00,7.56,7.56,7.54,7.54,65600.0,5.9637,5.9637,5.9479,5.9479,65600.0
2008-02-11 15:45:00,7.54,7.55,7.53,7.55,68800.0,5.9479,5.9558,5.94,5.9558,68800.0
2008-02-11 15:50:00,7.54,7.55,7.54,7.55,94400.0,5.9479,5.9558,5.9479,5.9558,94400.0
2008-02-11 15:55:00,7.55,7.55,7.54,7.55,351600.0,5.9558,5.9558,5.9479,5.9558,351600.0
2008-02-12 09:30:00,7.61,7.62,7.59,7.6,39200.0,6.0031,6.011,5.9873,5.9952,39200.0
2008-02-12 09:35:00,7.6,7.62,7.6,7.62,20800.0,5.9952,6.011,5.9952,6.011,20800.0
2008-02-12 09:40:00,7.61,7.62,7.59,7.59,23600.0,6.0031,6.011,5.9873,5.9873,23600.0
2008-02-12 09:45:00,7.58,7.59,7.58,7.58,16800.0,5.9795,5.9873,5.9795,5.9795,16800.0
2008-02-12 09:50:00,7.58,7.59,7.55,7.55,34800.0,5.9795,5.9873,5.9558,5.9558,34800.0
2008-02-12 09:55:00,7.55,7.58,7.55,7.56,33600.0,5.9558,5.9795,5.9558,5.9637,33600.0
2008-02-12 10:00:00,7.56,7.6,7.55,7.58,38800.0,5.9637,5.9952,5.9558,5.9795,38800.0
2008-02-12 10:05:00,7.58,7.61,7.57,7.61,48000.0,5.9795,6.0031,5.9716,6.0031,48000.0
2008-02-12 10:10:00,7.61,7.62,7.61,7.61,44000.0,6.0031,6.011,6.0031,6.0031,44000.0
2008-02-12 10:15:00,7.61,7.62,7.59,7.59,99600.0,6.0031,6.011,5.9873,5.9873,99600.0
2008-02-12 10:20:00,7.59,7.59,7.58,7.59,76000.0,5.9873,5.9873,5.9795,5.9873,76000.0
2008-02-12 10:25:00,7.59,7.59,7.58,7.59,34800.0,5.9873,5.9873,5.9795,5.9873,34800.0
2008-02-12 10:30:00,7.59,7.59,7.58,7.59,63600.0,5.9873,5.9873,5.9795,5.9873,63600.0
2008-02-12 10:35:00,7.59,7.59,7.58,7.58,87200.0,5.9873,5.9873,5.9795,5.9795,87200.0
2008-02-12 10:40:00,7.58,7.58,7.57,7.57,475200.0,5.9795,5.9795,5.9716,5.9716,475200.0
2008-02-12 10:45:00,7.57,7.58,7.57,7.58,87600.0,5.9716,5.9795,5.9716,5.9795,87600.0
2008-02-12 10:50:00,7.58,7.58,7.57,7.57,104800.0,5.9795,5.9795,5.9716,5.9716,104800.0
2008-02-12 10:55:00,7.57,7.58,7.57,7.57,52400.0,5.9716,5.9795,5.9716,5.9716,52400.0
2008-02-12 11:00:00,7.57,7.58,7.57,7.58,386800.0,5.9716,5.9795,5.9716,5.9795,386800.0
2008-02-12 11:05:00,7.58,7.58,7.57,7.57,152000.0,5.9795,5.9795,5.9716,5.9716,152000.0
2008-02-12 11:10:00,7.58,7.58,7.56,7.57,416800.0,5.9795,5.9795,5.9637,5.9716,416800.0
2008-02-12 11:15:00,7.57,7.58,7.56,7.56,72400.0,5.9716,5.9795,5.9637,5.9637,72400.0
2008-02-12 11:20:00,7.57,7.57,7.56,7.56,62800.0,5.9716,5.9716,5.9637,5.9637,62800.0
2008-02-12 11:25:00,7.56,7.56,7.55,7.56,22800.0,5.9637,5.9637,5.9558,5.9637,22800.0
2008-02-12 11:30:00,7.56,7.56,7.54,7.55,65600.0,5.9637,5.9637,5.9479,5.9558,65600.0
2008-02-12 11:35:00,7.55,7.56,7.55,7.56,78800.0,5.9558,5.9637,5.9558,5.9637,78800.0
2008-02-12 11:40:00,7.56,7.56,7.55,7.55,37200.0,5.9637,5.9637,5.9558,5.9558,37200.0
2008-02-12 11:45:00,7.55,7.56,7.54,7.55,64400.0,5.9558,5.9637,5.9479,5.9558,64400.0
2008-02-12 11:50:00,7.55,7.55,7.54,7.55,30400.0,5.9558,5.9558,5.9479,5.9558,30400.0
2008-02-12 11:55:00,7.55,7.55,7.53,7.53,81600.0,5.9558,5.9558,5.94,5.94,81600.0
2008-02-12 12:00:00,7.53,7.54,7.53,7.53,96000.0,5.94,5.9479,5.94,5.94,96000.0
2008-02-12 12:05:00,7.53,7.53,7.52,7.53,119600.0,5.94,5.94,5.9321,5.94,119600.0
2008-02-12 12:10:00,7.53,7.53,7.51,7.53,109600.0,5.94,5.94,5.9242,5.94,109600.0
2008-02-12 12:15:00,7.53,7.53,7.52,7.53,87600.0,5.94,5.94,5.9321,5.94,87600.0
2008-02-12 12:20:00,7.53,7.53,7.51,7.51,103200.0,5.94,5.94,5.9242,5.9242,103200.0
2008-02-12 12:25:00,7.51,7.52,7.51,7.52,70000.0,5.9242,5.9321,5.9242,5.9321,70000.0
2008-02-12 12:30:00,7.51,7.52,7.5,7.5,169200.0,5.9242,5.9321,5.9163,5.9163,169200.0
2008-02-12 12:35:00,7.5,7.5,7.49,7.5,178400.0,5.9163,5.9163,5.9085,5.9163,178400.0
2008-02-12 12:40:00,7.5,7.51,7.5,7.5,47200.0,5.9163,5.9242,5.9163,5.9163,47200.0
2008-02-12 12:45:00,7.5,7.54,7.5,7.53,78000.0,5.9163,5.9479,5.9163,5.94,78000.0
2008-02-12 12:50:00,7.53,7.54,7.53,7.54,50800.0,5.94,5.9479,5.94,5.9479,50800.0
2008-02-12 12:55:00,7.54,7.54,7.54,7.54,40800.0,5.9479,5.9479,5.9479,5.9479,40800.0
2008-02-12 13:00:00,7.54,7.55,7.54,7.55,106800.0,5.9479,5.9558,5.9479,5.9558,106800.0
2008-02-12 13:05:00,7.55,7.55,7.53,7.54,54000.0,5.9558,5.9558,5.94,5.9479,54000.0
2008-02-12 13:10:00,7.54,7.56,7.54,7.56,64400.0,5.9479,5.9637,5.9479,5.9637,64400.0
2008-02-12 13:15:00,7.56,7.58,7.56,7.56,95600.0,5.9637,5.9795,5.9637,5.9637,95600.0
2008-02-12 13:20:00,7.57,7.57,7.56,7.56,48400.0,5.9716,5.9716,5.9637,5.9637,48400.0
2008-02-12 13:25:00,7.56,7.58,7.56,7.57,81600.0,5.9637,5.9795,5.9637,5.9716,81600.0
2008-02-12 13:30:00,7.57,7.58,7.56,7.58,94400.0,5.9716,5.9795,5.9637,5.9795,94400.0
2008-02-12 13:35:00,7.58,7.58,7.56,7.57,99200.0,5.9795,5.9795,5.9637,5.9716,99200.0
2008-02-12 13:40:00,7.57,7.58,7.56,7.56,68400.0,5.9716,5.9795,5.9637,5.9637,68400.0
2008-02-12 13:45:00,7.56,7.57,7.55,7.57,108000.0,5.9637,5.9716,5.9558,5.9716,108000.0
2008-02-12 13:50:00,7.57,7.58,7.55,7.55,147600.0,5.9716,5.9795,5.9558,5.9558,147600.0
2008-02-12 13:55:00,7.55,7.56,7.55,7.56,55600.0,5.9558,5.9637,5.9558,5.9637,55600.0
2008-02-12 14:00:00,7.56,7.57,7.55,7.55,520800.0,5.9637,5.9716,5.9558,5.9558,520800.0
2008-02-12 14:05:00,7.55,7.57,7.55,7.56,60400.0,5.9558,5.9716,5.9558,5.9637,60400.0
2008-02-12 14:10:00,7.56,7.57,7.56,7.56,37200.0,5.9637,5.9716,5.9637,5.9637,37200.0
2008-02-12 14:15:00,7.56,7.56,7.53,7.54,139600.0,5.9637,5.9637,5.94,5.9479,139600.0
2008-02-12 14:20:00,7.54,7.55,7.53,7.54,88000.0,5.9479,5.9558,5.94,5.9479,88000.0
2008-02-12 14:25:00,7.54,7.55,7.54,7.55,39200.0,5.9479,5.9558,5.9479,5.9558,39200.0
2008-02-12 14:30:00,7.55,7.56,7.54,7.54,146000.0,5.9558,5.9637,5.9479,5.9479,146000.0
2008-02-12 14:35:00,7.55,7.55,7.53,7.54,93200.0,5.9558,5.9558,5.94,5.9479,93200.0
2008-02-12 14:40:00,7.53,7.55,7.53,7.55,44800.0,5.94,5.9558,5.94,5.9558,44800.0
2008-02-12 14:45:00,7.54,7.58,7.54,7.57,108000.0,5.9479,5.9795,5.9479,5.9716,108000.0
2008-02-12 14:50:00,7.57,7.58,7.57,7.57,50800.0,5.9716,5.9795,5.9716,5.9716,50800.0
2008-02-12 14:55:00,7.57,7.58,7.56,7.57,72800.0,5.9716,5.9795,5.9637,5.9716,72800.0
2008-02-12 15:00:00,7.57,7.57,7.55,7.55,77200.0,5.9716,5.9716,5.9558,5.9558,77200.0
2008-02-12 15:05:00,7.55,7.56,7.54,7.55,79200.0,5.9558,5.9637,5.9479,5.9558,79200.0
2008-02-12 15:10:00,7.55,7.56,7.55,7.55,72800.0,5.9558,5.9637,5.9558,5.9558,72800.0
2008-02-12 15:15:00,7.55,7.55,7.54,7.55,306400.0,5.9558,5.9558,5.9479,5.9558,306400.0
2008-02-12 15:20:00,7.55,7.55,7.52,7.53,177200.0,5.9558,5.9558,5.9321,5.94,177200.0
2008-02-12 15:25:00,7.53,7.53,7.52,7.53,535600.0,5.94,5.94,5.9321,5.94,535600.0
2008-02-12 15:30:00,7.53,7.54,7.53,7.54,251200.0,5.94,5.9479,5.94,5.9479,251200.0
2008-02-12 15:35:00,7.54,7.54,7.52,7.52,308800.0,5.9479,5.9479,5.9321,5.9321,308800.0
2008-02-12 15:40:00,7.52,7.55,7.52,7.54,197600.0,5.9321,5.9558,5.9321,5.9479,197600.0
2008-02-12 15:45:00,7.54,7.56,7.54,7.55,399200.0,5.9479,5.9637,5.9479,5.9558,399200.0
2008-02-12 15:50:00,7.55,7.55,7.54,7.55,165200.0,5.9558,5.9558,5.9479,5.9558,165200.0
2008-02-12 15:55:00,7.54,7.55,7.54,7.55,234400.0,5.9479,5.9558,5.9479,5.9558,234400.0
2008-02-13 09:30:00,7.63,7.71,7.6,7.68,87200.0,6.0189,6.082,5.9952,6.0583,87200.0
2008-02-13 09:35:00,7.68,7.76,7.67,7.76,82800.0,6.0583,6.1214,6.0504,6.1214,82800.0
2008-02-13 09:40:00,7.75,7.75,7.68,7.68,64400.0,6.1136,6.1136,6.0583,6.0583,64400.0
2008-02-13 09:45:00,7.68,7.7,7.66,7.68,66400.0,6.0583,6.0741,6.0426,6.0583,66400.0
2008-02-13 09:50:00,7.67,7.67,7.66,7.66,31200.0,6.0504,6.0504,6.0426,6.0426,31200.0
2008-02-13 09:55:00,7.67,7.67,7.65,7.66,56400.0,6.0504,6.0504,6.0347,6.0426,56400.0
2008-02-13 10:00:00,7.65,7.66,7.62,7.62,89600.0,6.0347,6.0426,6.011,6.011,89600.0
2008-02-13 10:05:00,7.62,7.66,7.62,7.65,154000.0,6.011,6.0426,6.011,6.0347,154000.0
2008-02-13 10:10:00,7.65,7.67,7.63,7.65,177600.0,6.0347,6.0504,6.0189,6.0347,177600.0
2008-02-13 10:15:00,7.65,7.65,7.63,7.63,62800.0,6.0347,6.0347,6.0189,6.0189,62800.0
2008-02-13 10:20:00,7.64,7.64,7.61,7.61,29200.0,6.0268,6.0268,6.0031,6.0031,29200.0
2008-02-13 10:25:00,7.62,7.65,7.61,7.65,42000.0,6.011,6.0347,6.0031,6.0347,42000.0
2008-02-13 10:30:00,7.64,7.65,7.62,7.64,60400.0,6.0268,6.0347,6.011,6.0268,60400.0
2008-02-13 10:35:00,7.64,7.67,7.63,7.65,161200.0,6.0268,6.0504,6.0189,6.0347,161200.0
2008-02-13 10:40:00,7.65,7.67,7.63,7.66,120000.0,6.0347,6.0504,6.0189,6.0426,120000.0
2008-02-13 10:45:00,7.66,7.66,7.63,7.64,122400.0,6.0426,6.0426,6.0189,6.0268,122400.0
2008-02-13 10:50:00,7.65,7.65,7.63,7.64,39200.0,6.0347,6.0347,6.0189,6.0268,39200.0
2008-02-13 10:55:00,7.65,7.65,7.64,7.65,44400.0,6.0347,6.0347,6.0268,6.0347,44400.0
2008-02-13 11:00:00,7.65,7.66,7.65,7.65,45200.0,6.0347,6.0426,6.0347,6.0347,45200.0
2008-02-13 11:05:00,7.65,7.69,7.65,7.68,77200.0,6.0347,6.0662,6.0347,6.0583,77200.0
2008-02-13 11:10:00,7.68,7.68,7.66,7.67,52400.0,6.0583,6.0583,6.0426,6.0504,52400.0
2008-02-13 11:15:00,7.67,7.68,7.66,7.67,46000.0,6.0504,6.0583,6.0426,6.0504,46000.0
2008-02-13 11:20:00,7.67,7.67,7.65,7.67,39200.0,6.0504,6.0504,6.0347,6.0504,39200.0
2008-02-13 11:25:00,7.67,7.68,7.66,7.68,76800.0,6.0504,6.0583,6.0426,6.0583,76800.0
2008-02-13 11:30:00,7.68,7.68,7.67,7.68,44000.0,6.0583,6.0583,6.0504,6.0583,44000.0
2008-02-13 11:35:00,7.67,7.68,7.66,7.67,34400.0,6.0504,6.0583,6.0426,6.0504,34400.0
2008-02-13 11:40:00,7.68,7.69,7.68,7.68,42400.0,6.0583,6.0662,6.0583,6.0583,42400.0
2008-02-13 11:45:00,7.68,7.7,7.68,7.69,26400.0,6.0583,6.0741,6.0583,6.0662,26400.0
2008-02-13 11:50:00,7.69,7.7,7.68,7.68,66800.0,6.0662,6.0741,6.0583,6.0583,66800.0
2008-02-13 11:55:00,7.68,7.7,7.68,7.7,52000.0,6.0583,6.0741,6.0583,6.0741,52000.0
2008-02-13 12:00:00,7.7,7.71,7.69,7.71,48400.0,6.0741,6.082,6.0662,6.082,48400.0
2008-02-13 12:05:00,7.71,7.73,7.71,7.72,25600.0,6.082,6.0978,6.082,6.0899,25600.0
2008-02-13 12:10:00,7.72,7.73,7.71,7.72,43200.0,6.0899,6.0978,6.082,6.0899,43200.0
2008-02-13 12:15:00,7.72,7.72,7.7,7.7,30400.0,6.0899,6.0899,6.0741,6.0741,30400.0
2008-02-13 12:20:00,7.71,7.71,7.69,7.69,16400.0,6.082,6.082,6.0662,6.0662,16400.0
2008-02-13 12:25:00,7.7,7.7,7.68,7.68,26000.0,6.0741,6.0741,6.0583,6.0583,26000.0
2008-02-13 12:30:00,7.68,7.69,7.68,7.69,13200.0,6.0583,6.0662,6.0583,6.0662,13200.0
2008-02-13 12:35:00,7.69,7.7,7.68,7.68,8400.0,6.0662,6.0741,6.0583,6.0583,8400.0
2008-02-13 12:40:00,7.68,7.68,7.67,7.67,18800.0,6.0583,6.0583,6.0504,6.0504,18800.0
2008-02-13 12:45:00,7.67,7.67,7.67,7.67,17600.0,6.0504,6.0504,6.0504,6.0504,17600.0
2008-02-13 12:50:00,7.67,7.68,7.67,7.68,26000.0,6.0504,6.0583,6.0504,6.0583,26000.0
2008-02-13 12:55:00,7.68,7.69,7.68,7.69,23600.0,6.0583,6.0662,6.0583,6.0662,23600.0
2008-02-13 13:00:00,7.68,7.69,7.67,7.69,45200.0,6.0583,6.0662,6.0504,6.0662,45200.0
2008-02-13 13:05:00,7.69,7.71,7.69,7.71,30400.0,6.0662,6.082,6.0662,6.082,30400.0
2008-02-13 13:10:00,7.71,7.72,7.7,7.72,45200.0,6.082,6.0899,6.0741,6.0899,45200.0
2008-02-13 13:15:00,7.72,7.73,7.71,7.73,30800.0,6.0899,6.0978,6.082,6.0978,30800.0
2008-02-13 13:20:00,7.73,7.74,7.72,7.73,50400.0,6.0978,6.1057,6.0899,6.0978,50400.0
2008-02-13 13:25:00,7.73,7.73,7.72,7.72,17600.0,6.0978,6.0978,6.0899,6.0899,17600.0
2008-02-13 13:30:00,7.72,7.73,7.72,7.72,8000.0,6.0899,6.0978,6.0899,6.0899,8000.0
2008-02-13 13:35:00,7.72,7.74,7.72,7.74,82400.0,6.0899,6.1057,6.0899,6.1057,82400.0
2008-02-13 13:40:00,7.74,7.75,7.73,7.74,80400.0,6.1057,6.1136,6.0978,6.1057,80400.0
2008-02-13 13:45:00,7.74,7.76,7.74,7.76,97200.0,6.1057,6.1214,6.1057,6.1214,97200.0
2008-02-13 13:50:00,7.76,7.76,7.74,7.75,72000.0,6.1214,6.1214,6.1057,6.1136,72000.0
2008-02-13 13:55:00,7.75,7.75,7.74,7.74,89600.0,6.1136,6.1136,6.1057,6.1057,89600.0
2008-02-13 14:00:00,7.74,7.75,7.74,7.74,56000.0,6.1057,6.1136,6.1057,6.1057,56000.0
2008-02-13 14:05:00,7.74,7.75,7.72,7.72,62000.0,6.1057,6.1136,6.0899,6.0899,62000.0
2008-02-13 14:10:00,7.72,7.73,7.72,7.73,58800.0,6.0899,6.0978,6.0899,6.0978,58800.0
2008-02-13 14:15:00,7.73,7.74,7.73,7.74,45200.0,6.0978,6.1057,6.0978,6.1057,45200.0
2008-02-13 14:20:00,7.74,7.75,7.73,7.74,83600.0,6.1057,6.1136,6.0978,6.1057,83600.0
2008-02-13 14:25:00,7.74,7.74,7.73,7.74,73600.0,6.1057,6.1057,6.0978,6.1057,73600.0
2008-02-13 14:30:00,7.74,7.76,7.73,7.75,83200.0,6.1057,6.1214,6.0978,6.1136,83200.0
2008-02-13 14:35:00,7.76,7.77,7.75,7.76,70400.0,6.1214,6.1293,6.1136,6.1214,70400.0
2008-02-13 14:40:00,7.77,7.78,7.75,7.75,114800.0,6.1293,6.1372,6.1136,6.1136,114800.0
2008-02-13 14:45:00,7.76,7.76,7.75,7.75,102000.0,6.1214,6.1214,6.1136,6.1136,102000.0
2008-02-13 14:50:00,7.75,7.76,7.74,7.75,65600.0,6.1136,6.1214,6.1057,6.1136,65600.0
2008-02-13 14:55:00,7.75,7.77,7.75,7.75,80000.0,6.1136,6.1293,6.1136,6.1136,80000.0
2008-02-13 15:00:00,7.75,7.76,7.74,7.75,152800.0,6.1136,6.1214,6.1057,6.1136,152800.0
2008-02-13 15:05:00,7.76,7.76,7.74,7.75,41600.0,6.1214,6.1214,6.1057,6.1136,41600.0
2008-02-13 15:10:00,7.75,7.76,7.75,7.75,36000.0,6.1136,6.1214,6.1136,6.1136,36000.0
2008-02-13 15:15:00,7.74,7.75,7.73,7.73,24000.0,6.1057,6.1136,6.0978,6.0978,24000.0
2008-02-13 15:20:00,7.73,7.75,7.73,7.75,50000.0,6.0978,6.1136,6.0978,6.1136,50000.0
2008-02-13 15:25:00,7.75,7.75,7.74,7.75,44400.0,6.1136,6.1136,6.1057,6.1136,44400.0
2008-02-13 15:30:00,7.75,7.76,7.75,7.75,82400.0,6.1136,6.1214,6.1136,6.1136,82400.0
2008-02-13 15:35:00,7.75,7.77,7.75,7.77,67200.0,6.1136,6.1293,6.1136,6.1293,67200.0
2008-02-13 15:40:00,7.77,7.77,7.76,7.77,61600.0,6.1293,6.1293,6.1214,6.1293,61600.0
2008-02-13 15:45:00,7.77,7.78,7.76,7.76,88000.0,6.1293,6.1372,6.1214,6.1214,88000.0
2008-02-13 15:50:00,7.76,7.77,7.76,7.76,118800.0,6.1214,6.1293,6.1214,6.1214,118800.0
2008-02-13 15:55:00,7.76,7.77,7.76,7.76,218000.0,6.1214,6.1293,6.1214,6.1214,218000.0
2008-02-14 09:30:00,7.74,7.75,7.68,7.7,124400.0,6.1057,6.1136,6.0583,6.0741,124400.0
2008-02-14 09:35:00,7.7,7.72,7.68,7.72,81200.0,6.0741,6.0899,6.0583,6.0899,81200.0
2008-02-14 09:40:00,7.71,7.71,7.67,7.67,50000.0,6.082,6.082,6.0504,6.0504,50000.0
2008-02-14 09:45:00,7.67,7.68,7.65,7.68,116800.0,6.0504,6.0583,6.0347,6.0583,116800.0
2008-02-14 09:50:00,7.68,7.69,7.67,7.68,10000.0,6.0583,6.0662,6.0504,6.0583,10000.0
2008-02-14 09:55:00,7.68,7.69,7.64,7.66,52800.0,6.0583,6.0662,6.0268,6.0426,52800.0
2008-02-14 10:00:00,7.65,7.68,7.64,7.64,60800.0,6.0347,6.0583,6.0268,6.0268,60800.0
2008-02-14 10:05:00,7.64,7.66,7.63,7.63,28000.0,6.0268,6.0426,6.0189,6.0189,28000.0
2008-02-14 10:10:00,7.64,7.65,7.63,7.65,26000.0,6.0268,6.0347,6.0189,6.0347,26000.0
2008-02-14 10:15:00,7.65,7.65,7.63,7.64,32400.0,6.0347,6.0347,6.0189,6.0268,32400.0
2008-02-14 10:20:00,7.64,7.64,7.62,7.63,41600.0,6.0268,6.0268,6.011,6.0189,41600.0
2008-02-14 10:25:00,7.63,7.63,7.62,7.62,31600.0,6.0189,6.0189,6.011,6.011,31600.0
2008-02-14 10:30:00,7.62,7.63,7.6,7.6,55600.0,6.011,6.0189,5.9952,5.9952,55600.0
2008-02-14 10:35:00,7.61,7.61,7.58,7.58,31200.0,6.0031,6.0031,5.9795,5.9795,31200.0
2008-02-14 10:40:00,7.58,7.59,7.56,7.57,45200.0,5.9795,5.9873,5.9637,5.9716,45200.0
2008-02-14 10:45:00,7.57,7.58,7.56,7.58,19600.0,5.9716,5.9795,5.9637,5.9795,19600.0
2008-02-14 10:50:00,7.59,7.59,7.56,7.57,29600.0,5.9873,5.9873,5.9637,5.9716,29600.0
2008-02-14 10:55:00,7.57,7.57,7.55,7.55,38000.0,5.9716,5.9716,5.9558,5.9558,38000.0
2008-02-14 11:00:00,7.55,7.56,7.54,7.54,52400.0,5.9558,5.9637,5.9479,5.9479,52400.0
2008-02-14 11:05:00,7.54,7.55,7.54,7.54,41200.0,5.9479,5.9558,5.9479,5.9479,41200.0
2008-02-14 11:10:00,7.54,7.54,7.51,7.52,76000.0,5.9479,5.9479,5.9242,5.9321,76000.0
2008-02-14 11:15:00,7.52,7.52,7.49,7.5,117600.0,5.9321,5.9321,5.9085,5.9163,117600.0
2008-02-14 11:20:00,7.5,7.5,7.49,7.5,49200.0,5.9163,5.9163,5.9085,5.9163,49200.0
2008-02-14 11:25:00,7.5,7.52,7.5,7.51,41200.0,5.9163,5.9321,5.9163,5.9242,41200.0
2008-02-14 11:30:00,7.51,7.51,7.49,7.51,36800.0,5.9242,5.9242,5.9085,5.9242,36800.0
2008-02-14 11:35:00,7.51,7.51,7.5,7.5,42000.0,5.9242,5.9242,5.9163,5.9163,42000.0
2008-02-14 11:40:00,7.51,7.51,7.5,7.5,45200.0,5.9242,5.9242,5.9163,5.9163,45200.0
2008-02-14 11:45:00,7.5,7.5,7.49,7.49,41200.0,5.9163,5.9163,5.9085,5.9085,41200.0
2008-02-14 11:50:00,7.49,7.52,7.49,7.52,98800.0,5.9085,5.9321,5.9085,5.9321,98800.0
2008-02-14 11:55:00,7.52,7.52,7.51,7.52,38800.0,5.9321,5.9321,5.9242,5.9321,38800.0
2008-02-14 12:00:00,7.52,7.52,7.49,7.49,56400.0,5.9321,5.9321,5.9085,5.9085,56400.0
2008-02-14 12:05:00,7.49,7.5,7.48,7.5,43600.0,5.9085,5.9163,5.9006,5.9163,43600.0
2008-02-14 12:10:00,7.5,7.5,7.5,7.5,9200.0,5.9163,5.9163,5.9163,5.9163,9200.0
2008-02-14 12:15:00,7.5,7.51,7.5,7.5,28000.0,5.9163,5.9242,5.9163,5.9163,28000.0
2008-02-14 12:20:00,7.5,7.51,7.49,7.51,36000.0,5.9163,5.9242,5.9085,5.9242,36000.0
2008-02-14 12:25:00,7.5,7.53,7.5,7.52,37600.0,5.9163,5.94,5.9163,5.9321,37600.0
2008-02-14 12:30:00,7.52,7.53,7.52,7.52,12400.0,5.9321,5.94,5.9321,5.9321,12400.0
2008-02-14 12:35:00,7.53,7.53,7.52,7.52,13200.0,5.94,5.94,5.9321,5.9321,13200.0
2008-02-14 12:40:00,7.52,7.52,7.52,7.52,33600.0,5.9321,5.9321,5.9321,5.9321,33600.0
2008-02-14 12:45:00,7.52,7.52,7.5,7.51,16000.0,5.9321,5.9321,5.9163,5.9242,16000.0
2008-02-14 12:50:00,7.5,7.53,7.5,7.52,52400.0,5.9163,5.94,5.9163,5.9321,52400.0
2008-02-14 12:55:00,7.52,7.53,7.5,7.5,43200.0,5.9321,5.94,5.9163,5.9163,43200.0
2008-02-14 13:00:00,7.5,7.51,7.5,7.51,24000.0,5.9163,5.9242,5.9163,5.9242,24000.0
2008-02-14 13:05:00,7.51,7.51,7.5,7.5,67600.0,5.9242,5.9242,5.9163,5.9163,67600.0
2008-02-14 13:10:00,7.5,7.5,7.5,7.5,46800.0,5.9163,5.9163,5.9163,5.9163,46800.0
2008-02-14 13:15:00,7.5,7.52,7.5,7.52,22800.0,5.9163,5.9321,5.9163,5.9321,22800.0
2008-02-14 13:20:00,7.51,7.51,7.5,7.5,60800.0,5.9242,5.9242,5.9163,5.9163,60800.0
2008-02-14 13:25:00,7.5,7.5,7.49,7.49,32400.0,5.9163,5.9163,5.9085,5.9085,32400.0
2008-02-14 13:30:00,7.5,7.51,7.49,7.5,50000.0,5.9163,5.9242,5.9085,5.9163,50000.0
2008-02-14 13:35:00,7.51,7.52,7.51,7.52,77200.0,5.9242,5.9321,5.9242,5.9321,77200.0
2008-02-14 13:40:00,7.52,7.52,7.5,7.51,21200.0,5.9321,5.9321,5.9163,5.9242,21200.0
2008-02-14 13:45:00,7.51,7.51,7.51,7.51,11600.0,5.9242,5.9242,5.9242,5.9242,11600.0
2008-02-14 13:50:00,7.51,7.51,7.5,7.5,31200.0,5.9242,5.9242,5.9163,5.9163,31200.0
2008-02-14 13:55:00,7.5,7.53,7.5,7.52,44000.0,5.9163,5.94,5.9163,5.9321,44000.0
2008-02-14 14:00:00,7.52,7.52,7.52,7.52,30400.0,5.9321,5.9321,5.9321,5.9321,30400.0
2008-02-14 14:05:00,7.52,7.53,7.52,7.53,15600.0,5.9321,5.94,5.9321,5.94,15600.0
2008-02-14 14:10:00,7.53,7.53,7.52,7.52,16000.0,5.94,5.94,5.9321,5.9321,16000.0
2008-02-14 14:15:00,7.52,7.55,7.52,7.55,99600.0,5.9321,5.9558,5.9321,5.9558,99600.0
2008-02-14 14:20:00,7.55,7.56,7.54,7.55,69600.0,5.9558,5.9637,5.9479,5.9558,69600.0
2008-02-14 14:25:00,7.55,7.55,7.53,7.54,93600.0,5.9558,5.9558,5.94,5.9479,93600.0
2008-02-14 14:30:00,7.54,7.54,7.53,7.53,44400.0,5.9479,5.9479,5.94,5.94,44400.0
2008-02-14 14:35:00,7.54,7.54,7.53,7.53,84400.0,5.9479,5.9479,5.94,5.94,84400.0
2008-02-14 14:40:00,7.53,7.53,7.52,7.52,54000.0,5.94,5.94,5.9321,5.9321,54000.0
2008-02-14 14:45:00,7.52,7.52,7.49,7.5,99600.0,5.9321,5.9321,5.9085,5.9163,99600.0
2008-02-14 14:50:00,7.5,7.52,7.49,7.51,83600.0,5.9163,5.9321,5.9085,5.9242,83600.0
2008-02-14 14:55:00,7.51,7.52,7.51,7.52,54400.0,5.9242,5.9321,5.9242,5.9321,54400.0
2008-02-14 15:00:00,7.52,7.53,7.51,7.52,82000.0,5.9321,5.94,5.9242,5.9321,82000.0
2008-02-14 15:05:00,7.52,7.53,7.51,7.53,77600.0,5.9321,5.94,5.9242,5.94,77600.0
2008-02-14 15:10:00,7.53,7.55,7.53,7.55,51200.0,5.94,5.9558,5.94,5.9558,51200.0
2008-02-14 15:15:00,7.55,7.57,7.54,7.57,61600.0,5.9558,5.9716,5.9479,5.9716,61600.0
2008-02-14 15:20:00,7.57,7.57,7.55,7.55,40400.0,5.9716,5.9716,5.9558,5.9558,40400.0
2008-02-14 15:25:00,7.55,7.56,7.55,7.56,442800.0,5.9558,5.9637,5.9558,5.9637,442800.0
2008-02-14 15:30:00,7.55,7.57,7.55,7.56,205600.0,5.9558,5.9716,5.9558,5.9637,205600.0
2008-02-14 15:35:00,7.56,7.56,7.54,7.54,61600.0,5.9637,5.9637,5.9479,5.9479,61600.0
2008-02-14 15:40:00,7.54,7.54,7.53,7.53,58800.0,5.9479,5.9479,5.94,5.94,58800.0
2008-02-14 15:45:00,7.53,7.53,7.51,7.53,82400.0,5.94,5.94,5.9242,5.94,82400.0
2008-02-14 15:50:00,7.53,7.53,7.5,7.5,103600.0,5.94,5.94,5.9163,5.9163,103600.0
2008-02-14 15:55:00,7.5,7.51,7.5,7.51,152800.0,5.9163,5.9242,5.9163,5.9242,152800.0
2008-02-15 09:30:00,7.47,7.5,7.46,7.48,711600.0,5.8927,5.9163,5.8848,5.9006,711600.0
2008-02-15 09:35:00,7.48,7.49,7.43,7.43,88800.0,5.9006,5.9085,5.8611,5.8611,88800.0
2008-02-15 09:40:00,7.43,7.45,7.43,7.43,70000.0,5.8611,5.8769,5.8611,5.8611,70000.0
2008-02-15 09:45:00,7.43,7.45,7.43,7.44,40000.0,5.8611,5.8769,5.8611,5.869,40000.0
2008-02-15 09:50:00,7.44,7.44,7.42,7.42,76000.0,5.869,5.869,5.8532,5.8532,76000.0
2008-02-15 09:55:00,7.42,7.45,7.41,7.45,50800.0,5.8532,5.8769,5.8453,5.8769,50800.0
2008-02-15 10:00:00,7.44,7.47,7.43,7.46,87200.0,5.869,5.8927,5.8611,5.8848,87200.0
2008-02-15 10:05:00,7.46,7.47,7.45,7.46,95200.0,5.8848,5.8927,5.8769,5.8848,95200.0
2008-02-15 10:10:00,7.47,7.5,7.47,7.48,142400.0,5.8927,5.9163,5.8927,5.9006,142400.0
2008-02-15 10:15:00,7.49,7.51,7.49,7.49,134400.0,5.9085,5.9242,5.9085,5.9085,134400.0
2008-02-15 10:20:00,7.5,7.51,7.48,7.49,101600.0,5.9163,5.9242,5.9006,5.9085,101600.0
2008-02-15 10:25:00,7.49,7.5,7.48,7.49,63200.0,5.9085,5.9163,5.9006,5.9085,63200.0
2008-02-15 10:30:00,7.49,7.5,7.48,7.5,110800.0,5.9085,5.9163,5.9006,5.9163,110800.0
2008-02-15 10:35:00,7.5,7.5,7.48,7.48,52000.0,5.9163,5.9163,5.9006,5.9006,52000.0
2008-02-15 10:40:00,7.47,7.47,7.45,7.45,30000.0,5.8927,5.8927,5.8769,5.8769,30000.0
2008-02-15 10:45:00,7.45,7.46,7.45,7.46,21200.0,5.8769,5.8848,5.8769,5.8848,21200.0
2008-02-15 10:50:00,7.45,7.46,7.43,7.44,35600.0,5.8769,5.8848,5.8611,5.869,35600.0
2008-02-15 10:55:00,7.44,7.44,7.43,7.43,30400.0,5.869,5.869,5.8611,5.8611,30400.0
2008-02-15 11:00:00,7.43,7.44,7.43,7.43,20800.0,5.8611,5.869,5.8611,5.8611,20800.0
2008-02-15 11:05:00,7.43,7.44,7.42,7.43,41200.0,5.8611,5.869,5.8532,5.8611,41200.0
2008-02-15 11:10:00,7.43,7.45,7.43,7.45,28400.0,5.8611,5.8769,5.8611,5.8769,28400.0
2008-02-15 11:15:00,7.45,7.45,7.43,7.43,10800.0,5.8769,5.8769,5.8611,5.8611,10800.0
2008-02-15 11:20:00,7.43,7.43,7.42,7.43,38000.0,5.8611,5.8611,5.8532,5.8611,38000.0
2008-02-15 11:25:00,7.42,7.43,7.42,7.43,6000.0,5.8532,5.8611,5.8532,5.8611,6000.0
2008-02-15 11:30:00,7.43,7.43,7.42,7.43,10000.0,5.8611,5.8611,5.8532,5.8611,10000.0
2008-02-15 11:35:00,7.43,7.44,7.43,7.43,36400.0,5.8611,5.869,5.8611,5.8611,36400.0
2008-02-15 11:40:00,7.43,7.44,7.43,7.44,22400.0,5.8611,5.869,5.8611,5.869,22400.0
2008-02-15 11:45:00,7.44,7.44,7.43,7.43,60800.0,5.869,5.869,5.8611,5.8611,60800.0
2008-02-15 11:50:00,7.43,7.45,7.43,7.45,31600.0,5.8611,5.8769,5.8611,5.8769,31600.0
2008-02-15 11:55:00,7.45,7.46,7.45,7.46,20400.0,5.8769,5.8848,5.8769,5.8848,20400.0
2008-02-15 12:00:00,7.46,7.48,7.46,7.47,118400.0,5.8848,5.9006,5.8848,5.8927,118400.0
2008-02-15 12:05:00,7.47,7.48,7.45,7.47,42000.0,5.8927,5.9006,5.8769,5.8927,42000.0
2008-02-15 12:10:00,7.47,7.48,7.46,7.46,28800.0,5.8927,5.9006,5.8848,5.8848,28800.0
2008-02-15 12:15:00,7.47,7.48,7.47,7.47,27600.0,5.8927,5.9006,5.8927,5.8927,27600.0
2008-02-15 12:20:00,7.47,7.48,7.45,7.45,61600.0,5.8927,5.9006,5.8769,5.8769,61600.0
2008-02-15 12:25:00,7.45,7.45,7.43,7.43,36000.0,5.8769,5.8769,5.8611,5.8611,36000.0
2008-02-15 12:30:00,7.43,7.44,7.42,7.44,128800.0,5.8611,5.869,5.8532,5.869,128800.0
2008-02-15 12:35:00,7.44,7.45,7.43,7.44,26800.0,5.869,5.8769,5.8611,5.869,26800.0
2008-02-15 12:40:00,7.44,7.44,7.43,7.43,29200.0,5.869,5.869,5.8611,5.8611,29200.0
2008-02-15 12:45:00,7.43,7.45,7.43,7.45,38000.0,5.8611,5.8769,5.8611,5.8769,38000.0
2008-02-15 12:50:00,7.46,7.46,7.45,7.45,7200.0,5.8848,5.8848,5.8769,5.8769,7200.0
2008-02-15 12:55:00,7.46,7.47,7.45,7.45,36800.0,5.8848,5.8927,5.8769,5.8769,36800.0
2008-02-15 13:00:00,7.45,7.45,7.43,7.43,33200.0,5.8769,5.8769,5.8611,5.8611,33200.0
2008-02-15 13:05:00,7.43,7.43,7.42,7.42,44800.0,5.8611,5.8611,5.8532,5.8532,44800.0
2008-02-15 13:10:00,7.42,7.44,7.42,7.43,20000.0,5.8532,5.869,5.8532,5.8611,20000.0
2008-02-15 13:15:00,7.43,7.46,7.43,7.45,149200.0,5.8611,5.8848,5.8611,5.8769,149200.0
2008-02-15 13:20:00,7.45,7.46,7.45,7.45,26400.0,5.8769,5.8848,5.8769,5.8769,26400.0
2008-02-15 13:25:00,7.45,7.45,7.44,7.44,10000.0,5.8769,5.8769,5.869,5.869,10000.0
2008-02-15 13:30:00,7.44,7.44,7.43,7.44,42400.0,5.869,5.869,5.8611,5.869,42400.0
2008-02-15 13:35:00,7.43,7.43,7.43,7.43,11200.0,5.8611,5.8611,5.8611,5.8611,11200.0
2008-02-15 13:40:00,7.43,7.45,7.43,7.45,83200.0,5.8611,5.8769,5.8611,5.8769,83200.0
2008-02-15 13:45:00,7.45,7.45,7.44,7.45,37600.0,5.8769,5.8769,5.869,5.8769,37600.0
2008-02-15 13:50:00,7.45,7.46,7.45,7.45,62000.0,5.8769,5.8848,5.8769,5.8769,62000.0
2008-02-15 13:55:00,7.45,7.46,7.45,7.45,43200.0,5.8769,5.8848,5.8769,5.8769,43200.0
2008-02-15 14:00:00,7.45,7.45,7.43,7.44,103600.0,5.8769,5.8769,5.8611,5.869,103600.0
2008-02-15 14:05:00,7.44,7.44,7.43,7.44,86800.0,5.869,5.869,5.8611,5.869,86800.0
2008-02-15 14:10:00,7.43,7.43,7.43,7.43,21600.0,5.8611,5.8611,5.8611,5.8611,21600.0
2008-02-15 14:15:00,7.43,7.43,7.41,7.41,68400.0,5.8611,5.8611,5.8453,5.8453,68400.0
2008-02-15 14:20:00,7.41,7.43,7.41,7.42,56800.0,5.8453,5.8611,5.8453,5.8532,56800.0
2008-02-15 14:25:00,7.42,7.43,7.42,7.43,34800.0,5.8532,5.8611,5.8532,5.8611,34800.0
2008-02-15 14:30:00,7.43,7.44,7.43,7.43,46000.0,5.8611,5.869,5.8611,5.8611,46000.0
2008-02-15 14:35:00,7.43,7.43,7.42,7.43,47200.0,5.8611,5.8611,5.8532,5.8611,47200.0
2008-02-15 14:40:00,7.43,7.43,7.43,7.43,31200.0,5.8611,5.8611,5.8611,5.8611,31200.0
2008-02-15 14:45:00,7.43,7.44,7.43,7.43,33600.0,5.8611,5.869,5.8611,5.8611,33600.0
2008-02-15 14:50:00,7.43,7.45,7.43,7.45,92400.0,5.8611,5.8769,5.8611,5.8769,92400.0
2008-02-15 14:55:00,7.45,7.45,7.43,7.43,72400.0,5.8769,5.8769,5.8611,5.8611,72400.0
2008-02-15 15:00:00,7.43,7.44,7.42,7.42,100400.0,5.8611,5.869,5.8532,5.8532,100400.0
2008-02-15 15:05:00,7.42,7.44,7.42,7.43,101200.0,5.8532,5.869,5.8532,5.8611,101200.0
2008-02-15 15:10:00,7.43,7.45,7.43,7.45,79600.0,5.8611,5.8769,5.8611,5.8769,79600.0
2008-02-15 15:15:00,7.45,7.45,7.45,7.45,63600.0,5.8769,5.8769,5.8769,5.8769,63600.0
2008-02-15 15:20:00,7.45,7.45,7.43,7.44,46800.0,5.8769,5.8769,5.8611,5.869,46800.0
2008-02-15 15:25:00,7.44,7.44,7.44,7.44,34800.0,5.869,5.869,5.869,5.869,34800.0
2008-02-15 15:30:00,7.44,7.45,7.44,7.45,56400.0,5.869,5.8769,5.869,5.8769,56400.0
2008-02-15 15:35:00,7.45,7.45,7.44,7.45,89600.0,5.8769,5.8769,5.869,5.8769,89600.0
2008-02-15 15:40:00,7.45,7.45,7.44,7.44,99600.0,5.8769,5.8769,5.869,5.869,99600.0
2008-02-15 15:45:00,7.44,7.45,7.43,7.44,190000.0,5.869,5.8769,5.8611,5.869,190000.0
2008-02-15 15:50:00,7.44,7.45,7.43,7.43,200400.0,5.869,5.8769,5.8611,5.8611,200400.0
2008-02-15 15:55:00,7.43,7.46,7.43,7.45,113600.0,5.8611,5.8848,5.8611,5.8769,113600.0
2008-02-19 09:30:00,7.57,7.62,7.52,7.57,368000.0,5.9716,6.011,5.9321,5.9716,368000.0
2008-02-19 09:35:00,7.56,7.56,7.5,7.55,166400.0,5.9637,5.9637,5.9163,5.9558,166400.0
2008-02-19 09:40:00,7.55,7.56,7.5,7.52,142800.0,5.9558,5.9637,5.9163,5.9321,142800.0
2008-02-19 09:45:00,7.52,7.53,7.5,7.5,25600.0,5.9321,5.94,5.9163,5.9163,25600.0
2008-02-19 09:50:00,7.5,7.51,7.5,7.51,46000.0,5.9163,5.9242,5.9163,5.9242,46000.0
2008-02-19 09:55:00,7.51,7.51,7.45,7.45,78000.0,5.9242,5.9242,5.8769,5.8769,78000.0
2008-02-19 10:00:00,7.45,7.47,7.45,7.46,35600.0,5.8769,5.8927,5.8769,5.8848,35600.0
2008-02-19 10:05:00,7.45,7.47,7.45,7.47,58000.0,5.8769,5.8927,5.8769,5.8927,58000.0
2008-02-19 10:10:00,7.47,7.47,7.45,7.45,58000.0,5.8927,5.8927,5.8769,5.8769,58000.0
2008-02-19 10:15:00,7.46,7.47,7.45,7.46,66400.0,5.8848,5.8927,5.8769,5.8848,66400.0
2008-02-19 10:20:00,7.46,7.46,7.45,7.46,35200.0,5.8848,5.8848,5.8769,5.8848,35200.0
2008-02-19 10:25:00,7.46,7.46,7.43,7.43,80000.0,5.8848,5.8848,5.8611,5.8611,80000.0
2008-02-19 10:30:00,7.43,7.44,7.42,7.43,57600.0,5.8611,5.869,5.8532,5.8611,57600.0
2008-02-19 10:35:00,7.43,7.43,7.42,7.43,48800.0,5.8611,5.8611,5.8532,5.8611,48800.0
2008-02-19 10:40:00,7.43,7.43,7.4,7.4,104000.0,5.8611,5.8611,5.8375,5.8375,104000.0
2008-02-19 10:45:00,7.4,7.41,7.38,7.38,126000.0,5.8375,5.8453,5.8217,5.8217,126000.0
2008-02-19 10:50:00,7.38,7.39,7.37,7.38,196800.0,5.8217,5.8296,5.8138,5.8217,196800.0
2008-02-19 10:55:00,7.38,7.38,7.37,7.38,106000.0,5.8217,5.8217,5.8138,5.8217,106000.0
2008-02-19 11:00:00,7.38,7.38,7.37,7.37,46800.0,5.8217,5.8217,5.8138,5.8138,46800.0
2008-02-19 11:05:00,7.37,7.37,7.37,7.37,54000.0,5.8138,5.8138,5.8138,5.8138,54000.0
2008-02-19 11:10:00,7.37,7.37,7.35,7.35,39200.0,5.8138,5.8138,5.798,5.798,39200.0
2008-02-19 11:15:00,7.35,7.35,7.34,7.34,46400.0,5.798,5.798,5.7901,5.7901,46400.0
2008-02-19 11:20:00,7.35,7.38,7.34,7.38,88800.0,5.798,5.8217,5.7901,5.8217,88800.0
2008-02-19 11:25:00,7.38,7.4,7.38,7.39,51600.0,5.8217,5.8375,5.8217,5.8296,51600.0
2008-02-19 11:30:00,7.39,7.4,7.39,7.4,20000.0,5.8296,5.8375,5.8296,5.8375,20000.0
2008-02-19 11:35:00,7.4,7.41,7.4,7.4,24000.0,5.8375,5.8453,5.8375,5.8375,24000.0
2008-02-19 11:40:00,7.4,7.41,7.4,7.41,21200.0,5.8375,5.8453,5.8375,5.8453,21200.0
2008-02-19 11:45:00,7.41,7.41,7.4,7.4,22800.0,5.8453,5.8453,5.8375,5.8375,22800.0
2008-02-19 11:50:00,7.39,7.4,7.38,7.39,88800.0,5.8296,5.8375,5.8217,5.8296,88800.0
2008-02-19 11:55:00,7.39,7.4,7.39,7.4,106800.0,5.8296,5.8375,5.8296,5.8375,106800.0
2008-02-19 12:00:00,7.4,7.42,7.4,7.42,29200.0,5.8375,5.8532,5.8375,5.8532,29200.0
2008-02-19 12:05:00,7.41,7.43,7.41,7.43,37600.0,5.8453,5.8611,5.8453,5.8611,37600.0
2008-02-19 12:10:00,7.43,7.43,7.43,7.43,19200.0,5.8611,5.8611,5.8611,5.8611,19200.0
2008-02-19 12:15:00,7.43,7.43,7.42,7.43,29600.0,5.8611,5.8611,5.8532,5.8611,29600.0
2008-02-19 12:20:00,7.43,7.45,7.43,7.43,27200.0,5.8611,5.8769,5.8611,5.8611,27200.0
2008-02-19 12:25:00,7.43,7.43,7.42,7.43,16400.0,5.8611,5.8611,5.8532,5.8611,16400.0
2008-02-19 12:30:00,7.42,7.42,7.41,7.42,18400.0,5.8532,5.8532,5.8453,5.8532,18400.0
2008-02-19 12:35:00,7.42,7.42,7.4,7.4,34400.0,5.8532,5.8532,5.8375,5.8375,34400.0
2008-02-19 12:40:00,7.4,7.41,7.4,7.4,16000.0,5.8375,5.8453,5.8375,5.8375,16000.0
2008-02-19 12:45:00,7.4,7.4,7.4,7.4,14800.0,5.8375,5.8375,5.8375,5.8375,14800.0
2008-02-19 12:50:00,7.4,7.41,7.4,7.41,24000.0,5.8375,5.8453,5.8375,5.8453,24000.0
2008-02-19 12:55:00,7.41,7.41,7.4,7.4,18000.0,5.8453,5.8453,5.8375,5.8375,18000.0
2008-02-19 13:00:00,7.4,7.42,7.4,7.41,39600.0,5.8375,5.8532,5.8375,5.8453,39600.0
2008-02-19 13:05:00,7.41,7.43,7.41,7.42,17200.0,5.8453,5.8611,5.8453,5.8532,17200.0
2008-02-19 13:10:00,7.42,7.44,7.42,7.43,30000.0,5.8532,5.869,5.8532,5.8611,30000.0
2008-02-19 13:15:00,7.43,7.45,7.43,7.44,106800.0,5.8611,5.8769,5.8611,5.869,106800.0
2008-02-19 13:20:00,7.44,7.44,7.43,7.44,25200.0,5.869,5.869,5.8611,5.869,25200.0
2008-02-19 13:25:00,7.44,7.45,7.44,7.44,20400.0,5.869,5.8769,5.869,5.869,20400.0
2008-02-19 13:30:00,7.43,7.43,7.41,7.41,125600.0,5.8611,5.8611,5.8453,5.8453,125600.0
2008-02-19 13:35:00,7.42,7.42,7.41,7.41,20000.0,5.8532,5.8532,5.8453,5.8453,20000.0
2008-02-19 13:40:00,7.41,7.42,7.4,7.4,35600.0,5.8453,5.8532,5.8375,5.8375,35600.0
2008-02-19 13:45:00,7.4,7.4,7.39,7.4,33600.0,5.8375,5.8375,5.8296,5.8375,33600.0
2008-02-19 13:50:00,7.4,7.4,7.39,7.4,26000.0,5.8375,5.8375,5.8296,5.8375,26000.0
2008-02-19 13:55:00,7.4,7.41,7.39,7.39,34000.0,5.8375,5.8453,5.8296,5.8296,34000.0
2008-02-19 14:00:00,7.39,7.4,7.39,7.39,70400.0,5.8296,5.8375,5.8296,5.8296,70400.0
2008-02-19 14:05:00,7.39,7.4,7.38,7.39,33600.0,5.8296,5.8375,5.8217,5.8296,33600.0
2008-02-19 14:10:00,7.39,7.4,7.39,7.4,19200.0,5.8296,5.8375,5.8296,5.8375,19200.0
2008-02-19 14:15:00,7.4,7.42,7.39,7.41,42000.0,5.8375,5.8532,5.8296,5.8453,42000.0
2008-02-19 14:20:00,7.42,7.42,7.41,7.42,20800.0,5.8532,5.8532,5.8453,5.8532,20800.0
2008-02-19 14:25:00,7.42,7.43,7.4,7.4,49600.0,5.8532,5.8611,5.8375,5.8375,49600.0
2008-02-19 14:30:00,7.41,7.41,7.39,7.39,84400.0,5.8453,5.8453,5.8296,5.8296,84400.0
2008-02-19 14:35:00,7.39,7.39,7.37,7.37,62400.0,5.8296,5.8296,5.8138,5.8138,62400.0
2008-02-19 14:40:00,7.38,7.38,7.36,7.36,64000.0,5.8217,5.8217,5.8059,5.8059,64000.0
2008-02-19 14:45:00,7.36,7.36,7.33,7.34,101600.0,5.8059,5.8059,5.7822,5.7901,101600.0
2008-02-19 14:50:00,7.34,7.34,7.33,7.33,60400.0,5.7901,5.7901,5.7822,5.7822,60400.0
2008-02-19 14:55:00,7.33,7.34,7.32,7.32,77600.0,5.7822,5.7901,5.7744,5.7744,77600.0
2008-02-19 15:00:00,7.31,7.31,7.29,7.31,181200.0,5.7665,5.7665,5.7507,5.7665,181200.0
2008-02-19 15:05:00,7.31,7.33,7.31,7.33,28800.0,5.7665,5.7822,5.7665,5.7822,28800.0
2008-02-19 15:10:00,7.32,7.35,7.32,7.34,62000.0,5.7744,5.798,5.7744,5.7901,62000.0
2008-02-19 15:15:00,7.34,7.35,7.34,7.35,32400.0,5.7901,5.798,5.7901,5.798,32400.0
2008-02-19 15:20:00,7.35,7.35,7.33,7.34,49200.0,5.798,5.798,5.7822,5.7901,49200.0
2008-02-19 15:25:00,7.35,7.35,7.33,7.33,55200.0,5.798,5.798,5.7822,5.7822,55200.0
2008-02-19 15:30:00,7.33,7.35,7.32,7.35,61200.0,5.7822,5.798,5.7744,5.798,61200.0
2008-02-19 15:35:00,7.35,7.36,7.35,7.36,85200.0,5.798,5.8059,5.798,5.8059,85200.0
2008-02-19 15:40:00,7.36,7.38,7.36,7.37,76400.0,5.8059,5.8217,5.8059,5.8138,76400.0
2008-02-19 15:45:00,7.37,7.38,7.36,7.36,109200.0,5.8138,5.8217,5.8059,5.8059,109200.0
2008-02-19 15:50:00,7.36,7.36,7.35,7.36,157200.0,5.8059,5.8059,5.798,5.8059,157200.0
2008-02-19 15:55:00,7.36,7.37,7.35,7.37,193600.0,5.8059,5.8138,5.798,5.8138,193600.0
2008-02-20 09:30:00,7.33,7.4,7.32,7.4,41200.0,5.7822,5.8375,5.7744,5.8375,41200.0
2008-02-20 09:35:00,7.4,7.42,7.39,7.42,46800.0,5.8375,5.8532,5.8296,5.8532,46800.0
2008-02-20 09:40:00,7.41,7.43,7.41,7.41,52000.0,5.8453,5.8611,5.8453,5.8453,52000.0
2008-02-20 09:45:00,7.41,7.42,7.4,7.41,40000.0,5.8453,5.8532,5.8375,5.8453,40000.0
2008-02-20 09:50:00,7.41,7.46,7.41,7.45,60400.0,5.8453,5.8848,5.8453,5.8769,60400.0
2008-02-20 09:55:00,7.45,7.46,7.45,7.45,28800.0,5.8769,5.8848,5.8769,5.8769,28800.0
2008-02-20 10:00:00,7.45,7.47,7.44,7.46,128000.0,5.8769,5.8927,5.869,5.8848,128000.0
2008-02-20 10:05:00,7.46,7.48,7.44,7.48,62000.0,5.8848,5.9006,5.869,5.9006,62000.0
2008-02-20 10:10:00,7.48,7.48,7.47,7.47,42400.0,5.9006,5.9006,5.8927,5.8927,42400.0
2008-02-20 10:15:00,7.47,7.48,7.47,7.48,160400.0,5.8927,5.9006,5.8927,5.9006,160400.0
2008-02-20 10:20:00,7.48,7.48,7.47,7.48,151200.0,5.9006,5.9006,5.8927,5.9006,151200.0
2008-02-20 10:25:00,7.48,7.48,7.45,7.46,71600.0,5.9006,5.9006,5.8769,5.8848,71600.0
2008-02-20 10:30:00,7.45,7.46,7.43,7.45,50800.0,5.8769,5.8848,5.8611,5.8769,50800.0
2008-02-20 10:35:00,7.45,7.46,7.44,7.45,77200.0,5.8769,5.8848,5.869,5.8769,77200.0
2008-02-20 10:40:00,7.45,7.45,7.44,7.45,45600.0,5.8769,5.8769,5.869,5.8769,45600.0
2008-02-20 10:45:00,7.45,7.45,7.43,7.44,21600.0,5.8769,5.8769,5.8611,5.869,21600.0
2008-02-20 10:50:00,7.44,7.45,7.42,7.42,37200.0,5.869,5.8769,5.8532,5.8532,37200.0
2008-02-20 10:55:00,7.42,7.43,7.42,7.43,51600.0,5.8532,5.8611,5.8532,5.8611,51600.0
2008-02-20 11:00:00,7.43,7.43,7.42,7.43,48000.0,5.8611,5.8611,5.8532,5.8611,48000.0
2008-02-20 11:05:00,7.42,7.42,7.4,7.41,32000.0,5.8532,5.8532,5.8375,5.8453,32000.0
2008-02-20 11:10:00,7.41,7.42,7.41,7.41,12800.0,5.8453,5.8532,5.8453,5.8453,12800.0
2008-02-20 11:15:00,7.41,7.43,7.41,7.43,18400.0,5.8453,5.8611,5.8453,5.8611,18400.0
2008-02-20 11:20:00,7.43,7.45,7.42,7.45,22800.0,5.8611,5.8769,5.8532,5.8769,22800.0
2008-02-20 11:25:00,7.45,7.45,7.45,7.45,5600.0,5.8769,5.8769,5.8769,5.8769,5600.0
2008-02-20 11:30:00,7.45,7.45,7.43,7.44,30400.0,5.8769,5.8769,5.8611,5.869,30400.0
2008-02-20 11:35:00,7.44,7.44,7.43,7.43,21600.0,5.869,5.869,5.8611,5.8611,21600.0
2008-02-20 11:40:00,7.43,7.43,7.43,7.43,12000.0,5.8611,5.8611,5.8611,5.8611,12000.0
2008-02-20 11:45:00,7.43,7.43,7.43,7.43,8000.0,5.8611,5.8611,5.8611,5.8611,8000.0
2008-02-20 11:50:00,7.43,7.43,7.43,7.43,10800.0,5.8611,5.8611,5.8611,5.8611,10800.0
2008-02-20 11:55:00,7.43,7.43,7.42,7.42,19600.0,5.8611,5.8611,5.8532,5.8532,19600.0
2008-02-20 12:00:00,7.42,7.45,7.42,7.44,56800.0,5.8532,5.8769,5.8532,5.869,56800.0
2008-02-20 12:05:00,7.44,7.47,7.44,7.46,55600.0,5.869,5.8927,5.869,5.8848,55600.0
2008-02-20 12:10:00,7.46,7.49,7.46,7.48,96800.0,5.8848,5.9085,5.8848,5.9006,96800.0
2008-02-20 12:15:00,7.49,7.5,7.48,7.49,95200.0,5.9085,5.9163,5.9006,5.9085,95200.0
2008-02-20 12:20:00,7.49,7.51,7.49,7.51,134400.0,5.9085,5.9242,5.9085,5.9242,134400.0
2008-02-20 12:25:00,7.51,7.52,7.49,7.5,83200.0,5.9242,5.9321,5.9085,5.9163,83200.0
2008-02-20 12:30:00,7.5,7.51,7.49,7.49,30400.0,5.9163,5.9242,5.9085,5.9085,30400.0
2008-02-20 12:35:00,7.49,7.5,7.49,7.5,17200.0,5.9085,5.9163,5.9085,5.9163,17200.0
2008-02-20 12:40:00,7.5,7.5,7.49,7.49,13200.0,5.9163,5.9163,5.9085,5.9085,13200.0
2008-02-20 12:45:00,7.49,7.49,7.48,7.48,16800.0,5.9085,5.9085,5.9006,5.9006,16800.0
2008-02-20 12:50:00,7.47,7.48,7.47,7.48,41200.0,5.8927,5.9006,5.8927,5.9006,41200.0
2008-02-20 12:55:00,7.48,7.48,7.47,7.47,14800.0,5.9006,5.9006,5.8927,5.8927,14800.0
2008-02-20 13:00:00,7.47,7.49,7.47,7.48,65200.0,5.8927,5.9085,5.8927,5.9006,65200.0
2008-02-20 13:05:00,7.48,7.51,7.48,7.49,168400.0,5.9006,5.9242,5.9006,5.9085,168400.0
2008-02-20 13:10:00,7.49,7.51,7.49,7.5,28000.0,5.9085,5.9242,5.9085,5.9163,28000.0
2008-02-20 13:15:00,7.5,7.5,7.48,7.48,40800.0,5.9163,5.9163,5.9006,5.9006,40800.0
2008-02-20 13:20:00,7.48,7.48,7.45,7.45,59200.0,5.9006,5.9006,5.8769,5.8769,59200.0
2008-02-20 13:25:00,7.45,7.46,7.44,7.44,40000.0,5.8769,5.8848,5.869,5.869,40000.0
2008-02-20 13:30:00,7.44,7.45,7.43,7.45,32000.0,5.869,5.8769,5.8611,5.8769,32000.0
2008-02-20 13:35:00,7.46,7.47,7.46,7.47,50800.0,5.8848,5.8927,5.8848,5.8927,50800.0
2008-02-20 13:40:00,7.47,7.48,7.46,7.48,38800.0,5.8927,5.9006,5.8848,5.9006,38800.0
2008-02-20 13:45:00,7.47,7.48,7.47,7.47,14800.0,5.8927,5.9006,5.8927,5.8927,14800.0
2008-02-20 13:50:00,7.47,7.48,7.47,7.47,15600.0,5.8927,5.9006,5.8927,5.8927,15600.0
2008-02-20 13:55:00,7.48,7.48,7.46,7.46,82000.0,5.9006,5.9006,5.8848,5.8848,82000.0
2008-02-20 14:00:00,7.46,7.48,7.44,7.45,176400.0,5.8848,5.9006,5.869,5.8769,176400.0
2008-02-20 14:05:00,7.46,7.48,7.46,7.46,70000.0,5.8848,5.9006,5.8848,5.8848,70000.0
2008-02-20 14:10:00,7.46,7.47,7.44,7.45,42400.0,5.8848,5.8927,5.869,5.8769,42400.0
2008-02-20 14:15:00,7.45,7.47,7.43,7.43,44000.0,5.8769,5.8927,5.8611,5.8611,44000.0
2008-02-20 14:20:00,7.43,7.44,7.42,7.43,55600.0,5.8611,5.869,5.8532,5.8611,55600.0
2008-02-20 14:25:00,7.43,7.46,7.43,7.46,28800.0,5.8611,5.8848,5.8611,5.8848,28800.0
2008-02-20 14:30:00,7.46,7.47,7.45,7.45,70000.0,5.8848,5.8927,5.8769,5.8769,70000.0
2008-02-20 14:35:00,7.45,7.45,7.45,7.45,22400.0,5.8769,5.8769,5.8769,5.8769,22400.0
2008-02-20 14:40:00,7.45,7.46,7.44,7.45,35200.0,5.8769,5.8848,5.869,5.8769,35200.0
2008-02-20 14:45:00,7.46,7.48,7.46,7.48,66400.0,5.8848,5.9006,5.8848,5.9006,66400.0
2008-02-20 14:50:00,7.48,7.5,7.48,7.49,48400.0,5.9006,5.9163,5.9006,5.9085,48400.0
2008-02-20 14:55:00,7.49,7.51,7.49,7.5,68800.0,5.9085,5.9242,5.9085,5.9163,68800.0
2008-02-20 15:00:00,7.5,7.5,7.49,7.49,29600.0,5.9163,5.9163,5.9085,5.9085,29600.0
2008-02-20 15:05:00,7.49,7.5,7.49,7.5,50400.0,5.9085,5.9163,5.9085,5.9163,50400.0
2008-02-20 15:10:00,7.5,7.5,7.48,7.48,60000.0,5.9163,5.9163,5.9006,5.9006,60000.0
2008-02-20 15:15:00,7.49,7.49,7.48,7.48,42000.0,5.9085,5.9085,5.9006,5.9006,42000.0
2008-02-20 15:20:00,7.48,7.49,7.47,7.47,35600.0,5.9006,5.9085,5.8927,5.8927,35600.0
2008-02-20 15:25:00,7.47,7.48,7.47,7.47,30000.0,5.8927,5.9006,5.8927,5.8927,30000.0
2008-02-20 15:30:00,7.47,7.48,7.47,7.47,66000.0,5.8927,5.9006,5.8927,5.8927,66000.0
2008-02-20 15:35:00,7.48,7.49,7.47,7.49,120000.0,5.9006,5.9085,5.8927,5.9085,120000.0
2008-02-20 15:40:00,7.49,7.49,7.48,7.48,54000.0,5.9085,5.9085,5.9006,5.9006,54000.0
2008-02-20 15:45:00,7.48,7.48,7.47,7.48,76800.0,5.9006,5.9006,5.8927,5.9006,76800.0
2008-02-20 15:50:00,7.48,7.49,7.48,7.49,114800.0,5.9006,5.9085,5.9006,5.9085,114800.0
2008-02-20 15:55:00,7.49,7.5,7.49,7.5,194800.0,5.9085,5.9163,5.9085,5.9163,194800.0
2008-02-21 09:30:00,7.68,7.68,7.44,7.5,74400.0,6.0583,6.0583,5.869,5.9163,74400.0
2008-02-21 09:35:00,7.5,7.5,7.49,7.49,21600.0,5.9163,5.9163,5.9085,5.9085,21600.0
2008-02-21 09:40:00,7.49,7.51,7.49,7.5,34000.0,5.9085,5.9242,5.9085,5.9163,34000.0
2008-02-21 09:45:00,7.5,7.5,7.45,7.45,70800.0,5.9163,5.9163,5.8769,5.8769,70800.0
2008-02-21 09:50:00,7.45,7.47,7.43,7.46,79600.0,5.8769,5.8927,5.8611,5.8848,79600.0
2008-02-21 09:55:00,7.46,7.47,7.45,7.46,11600.0,5.8848,5.8927,5.8769,5.8848,11600.0
2008-02-21 10:00:00,7.46,7.47,7.44,7.47,45600.0,5.8848,5.8927,5.869,5.8927,45600.0
2008-02-21 10:05:00,7.47,7.48,7.46,7.48,18000.0,5.8927,5.9006,5.8848,5.9006,18000.0
2008-02-21 10:10:00,7.47,7.48,7.45,7.45,27600.0,5.8927,5.9006,5.8769,5.8769,27600.0
2008-02-21 10:15:00,7.46,7.47,7.46,7.46,9200.0,5.8848,5.8927,5.8848,5.8848,9200.0
2008-02-21 10:20:00,7.46,7.46,7.44,7.44,38000.0,5.8848,5.8848,5.869,5.869,38000.0
2008-02-21 10:25:00,7.44,7.44,7.43,7.43,40400.0,5.869,5.869,5.8611,5.8611,40400.0
2008-02-21 10:30:00,7.43,7.43,7.42,7.42,73600.0,5.8611,5.8611,5.8532,5.8532,73600.0
2008-02-21 10:35:00,7.42,7.42,7.41,7.41,52400.0,5.8532,5.8532,5.8453,5.8453,52400.0
2008-02-21 10:40:00,7.41,7.41,7.38,7.38,58800.0,5.8453,5.8453,5.8217,5.8217,58800.0
2008-02-21 10:45:00,7.38,7.39,7.38,7.38,34800.0,5.8217,5.8296,5.8217,5.8217,34800.0
2008-02-21 10:50:00,7.38,7.4,7.38,7.39,45600.0,5.8217,5.8375,5.8217,5.8296,45600.0
2008-02-21 10:55:00,7.39,7.39,7.35,7.35,61600.0,5.8296,5.8296,5.798,5.798,61600.0
2008-02-21 11:00:00,7.35,7.36,7.34,7.35,30400.0,5.798,5.8059,5.7901,5.798,30400.0
2008-02-21 11:05:00,7.35,7.36,7.34,7.35,72400.0,5.798,5.8059,5.7901,5.798,72400.0
2008-02-21 11:10:00,7.36,7.37,7.36,7.36,72000.0,5.8059,5.8138,5.8059,5.8059,72000.0
2008-02-21 11:15:00,7.36,7.37,7.36,7.37,49600.0,5.8059,5.8138,5.8059,5.8138,49600.0
2008-02-21 11:20:00,7.37,7.38,7.36,7.38,52000.0,5.8138,5.8217,5.8059,5.8217,52000.0
2008-02-21 11:25:00,7.38,7.41,7.38,7.4,48800.0,5.8217,5.8453,5.8217,5.8375,48800.0
2008-02-21 11:30:00,7.41,7.42,7.39,7.39,25600.0,5.8453,5.8532,5.8296,5.8296,25600.0
2008-02-21 11:35:00,7.39,7.4,7.39,7.4,23600.0,5.8296,5.8375,5.8296,5.8375,23600.0
2008-02-21 11:40:00,7.4,7.41,7.4,7.41,24400.0,5.8375,5.8453,5.8375,5.8453,24400.0
2008-02-21 11:45:00,7.4,7.41,7.39,7.41,41200.0,5.8375,5.8453,5.8296,5.8453,41200.0
2008-02-21 11:50:00,7.4,7.41,7.4,7.4,33600.0,5.8375,5.8453,5.8375,5.8375,33600.0
2008-02-21 11:55:00,7.4,7.41,7.4,7.4,32400.0,5.8375,5.8453,5.8375,5.8375,32400.0
2008-02-21 12:00:00,7.4,7.42,7.4,7.41,35200.0,5.8375,5.8532,5.8375,5.8453,35200.0
2008-02-21 12:05:00,7.4,7.41,7.4,7.4,37600.0,5.8375,5.8453,5.8375,5.8375,37600.0
2008-02-21 12:10:00,7.4,7.4,7.39,7.39,23600.0,5.8375,5.8375,5.8296,5.8296,23600.0
2008-02-21 12:15:00,7.39,7.39,7.38,7.39,47600.0,5.8296,5.8296,5.8217,5.8296,47600.0
2008-02-21 12:20:00,7.38,7.39,7.38,7.39,48000.0,5.8217,5.8296,5.8217,5.8296,48000.0
2008-02-21 12:25:00,7.39,7.39,7.39,7.39,17600.0,5.8296,5.8296,5.8296,5.8296,17600.0
2008-02-21 12:30:00,7.39,7.4,7.37,7.39,67200.0,5.8296,5.8375,5.8138,5.8296,67200.0
2008-02-21 12:35:00,7.38,7.38,7.38,7.38,23600.0,5.8217,5.8217,5.8217,5.8217,23600.0
2008-02-21 12:40:00,7.38,7.39,7.38,7.39,40000.0,5.8217,5.8296,5.8217,5.8296,40000.0
2008-02-21 12:45:00,7.39,7.39,7.38,7.38,44400.0,5.8296,5.8296,5.8217,5.8217,44400.0
2008-02-21 12:50:00,7.38,7.38,7.36,7.37,108800.0,5.8217,5.8217,5.8059,5.8138,108800.0
2008-02-21 12:55:00,7.37,7.38,7.37,7.38,27600.0,5.8138,5.8217,5.8138,5.8217,27600.0
2008-02-21 13:00:00,7.38,7.38,7.36,7.36,39200.0,5.8217,5.8217,5.8059,5.8059,39200.0
2008-02-21 13:05:00,7.36,7.37,7.36,7.36,27200.0,5.8059,5.8138,5.8059,5.8059,27200.0
2008-02-21 13:10:00,7.36,7.36,7.33,7.33,74000.0,5.8059,5.8059,5.7822,5.7822,74000.0
2008-02-21 13:15:00,7.33,7.33,7.33,7.33,26400.0,5.7822,5.7822,5.7822,5.7822,26400.0
2008-02-21 13:20:00,7.33,7.34,7.33,7.34,42000.0,5.7822,5.7901,5.7822,5.7901,42000.0
2008-02-21 13:25:00,7.34,7.34,7.33,7.34,31600.0,5.7901,5.7901,5.7822,5.7901,31600.0
2008-02-21 13:30:00,7.33,7.33,7.33,7.33,12800.0,5.7822,5.7822,5.7822,5.7822,12800.0
2008-02-21 13:35:00,7.33,7.33,7.33,7.33,47600.0,5.7822,5.7822,5.7822,5.7822,47600.0
2008-02-21 13:40:00,7.33,7.34,7.33,7.34,16000.0,5.7822,5.7901,5.7822,5.7901,16000.0
2008-02-21 13:45:00,7.34,7.34,7.33,7.33,47600.0,5.7901,5.7901,5.7822,5.7822,47600.0
2008-02-21 13:50:00,7.33,7.33,7.33,7.33,38400.0,5.7822,5.7822,5.7822,5.7822,38400.0
2008-02-21 13:55:00,7.34,7.34,7.33,7.33,25200.0,5.7901,5.7901,5.7822,5.7822,25200.0
2008-02-21 14:00:00,7.34,7.35,7.34,7.34,20000.0,5.7901,5.798,5.7901,5.7901,20000.0
2008-02-21 14:05:00,7.34,7.35,7.34,7.34,38800.0,5.7901,5.798,5.7901,5.7901,38800.0
2008-02-21 14:10:00,7.34,7.34,7.33,7.34,34000.0,5.7901,5.7901,5.7822,5.7901,34000.0
2008-02-21 14:15:00,7.34,7.35,7.34,7.35,33600.0,5.7901,5.798,5.7901,5.798,33600.0
2008-02-21 14:20:00,7.35,7.36,7.34,7.35,96000.0,5.798,5.8059,5.7901,5.798,96000.0
2008-02-21 14:25:00,7.36,7.37,7.35,7.37,49200.0,5.8059,5.8138,5.798,5.8138,49200.0
2008-02-21 14:30:00,7.37,7.37,7.36,7.36,36800.0,5.8138,5.8138,5.8059,5.8059,36800.0
2008-02-21 14:35:00,7.36,7.37,7.36,7.37,33200.0,5.8059,5.8138,5.8059,5.8138,33200.0
2008-02-21 14:40:00,7.37,7.37,7.36,7.36,47600.0,5.8138,5.8138,5.8059,5.8059,47600.0
2008-02-21 14:45:00,7.36,7.37,7.35,7.35,38000.0,5.8059,5.8138,5.798,5.798,38000.0
2008-02-21 14:50:00,7.35,7.36,7.35,7.35,28000.0,5.798,5.8059,5.798,5.798,28000.0
2008-02-21 14:55:00,7.35,7.35,7.34,7.35,48400.0,5.798,5.798,5.7901,5.798,48400.0
2008-02-21 15:00:00,7.34,7.34,7.32,7.32,88400.0,5.7901,5.7901,5.7744,5.7744,88400.0
2008-02-21 15:05:00,7.32,7.32,7.31,7.31,76000.0,5.7744,5.7744,5.7665,5.7665,76000.0
2008-02-21 15:10:00,7.31,7.33,7.31,7.33,67600.0,5.7665,5.7822,5.7665,5.7822,67600.0
2008-02-21 15:15:00,7.33,7.33,7.32,7.33,21200.0,5.7822,5.7822,5.7744,5.7822,21200.0
2008-02-21 15:20:00,7.33,7.34,7.32,7.34,41200.0,5.7822,5.7901,5.7744,5.7901,41200.0
2008-02-21 15:25:00,7.34,7.34,7.32,7.33,34800.0,5.7901,5.7901,5.7744,5.7822,34800.0
2008-02-21 15:30:00,7.33,7.34,7.33,7.33,59200.0,5.7822,5.7901,5.7822,5.7822,59200.0
2008-02-21 15:35:00,7.33,7.33,7.31,7.31,102400.0,5.7822,5.7822,5.7665,5.7665,102400.0
2008-02-21 15:40:00,7.31,7.33,7.31,7.32,76400.0,5.7665,5.7822,5.7665,5.7744,76400.0
2008-02-21 15:45:00,7.32,7.34,7.32,7.32,65600.0,5.7744,5.7901,5.7744,5.7744,65600.0
2008-02-21 15:50:00,7.32,7.32,7.31,7.31,125200.0,5.7744,5.7744,5.7665,5.7665,125200.0
2008-02-21 15:55:00,7.31,7.32,7.3,7.32,398800.0,5.7665,5.7744,5.7586,5.7744,398800.0
2008-02-22 09:30:00,7.35,7.37,7.32,7.36,55600.0,5.798,5.8138,5.7744,5.8059,55600.0
2008-02-22 09:35:00,7.37,7.38,7.36,7.37,65200.0,5.8138,5.8217,5.8059,5.8138,65200.0
2008-02-22 09:40:00,7.37,7.37,7.36,7.36,61600.0,5.8138,5.8138,5.8059,5.8059,61600.0
2008-02-22 09:45:00,7.36,7.37,7.36,7.36,21600.0,5.8059,5.8138,5.8059,5.8059,21600.0
2008-02-22 09:50:00,7.36,7.37,7.33,7.34,25600.0,5.8059,5.8138,5.7822,5.7901,25600.0
2008-02-22 09:55:00,7.34,7.35,7.34,7.35,11600.0,5.7901,5.798,5.7901,5.798,11600.0
2008-02-22 10:00:00,7.35,7.35,7.33,7.34,48000.0,5.798,5.798,5.7822,5.7901,48000.0
2008-02-22 10:05:00,7.34,7.34,7.32,7.33,28400.0,5.7901,5.7901,5.7744,5.7822,28400.0
2008-02-22 10:10:00,7.34,7.35,7.33,7.35,39200.0,5.7901,5.798,5.7822,5.798,39200.0
2008-02-22 10:15:00,7.35,7.35,7.34,7.35,15600.0,5.798,5.798,5.7901,5.798,15600.0
2008-02-22 10:20:00,7.34,7.34,7.32,7.33,28800.0,5.7901,5.7901,5.7744,5.7822,28800.0
2008-02-22 10:25:00,7.33,7.35,7.33,7.34,25600.0,5.7822,5.798,5.7822,5.7901,25600.0
2008-02-22 10:30:00,7.34,7.35,7.32,7.32,39200.0,5.7901,5.798,5.7744,5.7744,39200.0
2008-02-22 10:35:00,7.32,7.33,7.32,7.32,24400.0,5.7744,5.7822,5.7744,5.7744,24400.0
2008-02-22 10:40:00,7.32,7.34,7.31,7.33,32800.0,5.7744,5.7901,5.7665,5.7822,32800.0
2008-02-22 10:45:00,7.33,7.35,7.33,7.34,10800.0,5.7822,5.798,5.7822,5.7901,10800.0
2008-02-22 10:50:00,7.35,7.36,7.33,7.34,33600.0,5.798,5.8059,5.7822,5.7901,33600.0
2008-02-22 10:55:00,7.34,7.35,7.34,7.34,16800.0,5.7901,5.798,5.7901,5.7901,16800.0
2008-02-22 11:00:00,7.34,7.36,7.33,7.34,121200.0,5.7901,5.8059,5.7822,5.7901,121200.0
2008-02-22 11:05:00,7.34,7.34,7.32,7.32,56000.0,5.7901,5.7901,5.7744,5.7744,56000.0
2008-02-22 11:10:00,7.32,7.32,7.31,7.32,26400.0,5.7744,5.7744,5.7665,5.7744,26400.0
2008-02-22 11:15:00,7.32,7.34,7.32,7.33,40400.0,5.7744,5.7901,5.7744,5.7822,40400.0
2008-02-22 11:20:00,7.33,7.33,7.32,7.33,14400.0,5.7822,5.7822,5.7744,5.7822,14400.0
2008-02-22 11:25:00,7.33,7.34,7.33,7.33,12400.0,5.7822,5.7901,5.7822,5.7822,12400.0
2008-02-22 11:30:00,7.33,7.34,7.33,7.34,41600.0,5.7822,5.7901,5.7822,5.7901,41600.0
2008-02-22 11:35:00,7.34,7.36,7.34,7.36,23600.0,5.7901,5.8059,5.7901,5.8059,23600.0
2008-02-22 11:40:00,7.36,7.36,7.34,7.34,40800.0,5.8059,5.8059,5.7901,5.7901,40800.0
2008-02-22 11:45:00,7.35,7.35,7.34,7.35,30000.0,5.798,5.798,5.7901,5.798,30000.0
2008-02-22 11:50:00,7.35,7.36,7.35,7.36,13200.0,5.798,5.8059,5.798,5.8059,13200.0
2008-02-22 11:55:00,7.35,7.36,7.35,7.35,28000.0,5.798,5.8059,5.798,5.798,28000.0
2008-02-22 12:00:00,7.35,7.36,7.34,7.35,17200.0,5.798,5.8059,5.7901,5.798,17200.0
2008-02-22 12:05:00,7.35,7.35,7.33,7.33,24000.0,5.798,5.798,5.7822,5.7822,24000.0
2008-02-22 12:10:00,7.33,7.33,7.32,7.32,32400.0,5.7822,5.7822,5.7744,5.7744,32400.0
2008-02-22 12:15:00,7.31,7.31,7.31,7.31,15200.0,5.7665,5.7665,5.7665,5.7665,15200.0
2008-02-22 12:20:00,7.3,7.31,7.29,7.29,44800.0,5.7586,5.7665,5.7507,5.7507,44800.0
2008-02-22 12:25:00,7.29,7.3,7.29,7.29,34000.0,5.7507,5.7586,5.7507,5.7507,34000.0
2008-02-22 12:30:00,7.29,7.29,7.28,7.29,26000.0,5.7507,5.7507,5.7428,5.7507,26000.0
2008-02-22 12:35:00,7.29,7.3,7.29,7.3,32400.0,5.7507,5.7586,5.7507,5.7586,32400.0
2008-02-22 12:40:00,7.29,7.31,7.29,7.3,18000.0,5.7507,5.7665,5.7507,5.7586,18000.0
2008-02-22 12:45:00,7.3,7.31,7.3,7.3,26800.0,5.7586,5.7665,5.7586,5.7586,26800.0
2008-02-22 12:50:00,7.3,7.3,7.29,7.29,21600.0,5.7586,5.7586,5.7507,5.7507,21600.0
2008-02-22 12:55:00,7.29,7.31,7.29,7.31,17600.0,5.7507,5.7665,5.7507,5.7665,17600.0
2008-02-22 13:00:00,7.31,7.31,7.3,7.31,26000.0,5.7665,5.7665,5.7586,5.7665,26000.0
2008-02-22 13:05:00,7.31,7.32,7.31,7.31,26000.0,5.7665,5.7744,5.7665,5.7665,26000.0
2008-02-22 13:10:00,7.31,7.32,7.31,7.31,42000.0,5.7665,5.7744,5.7665,5.7665,42000.0
2008-02-22 13:15:00,7.31,7.33,7.31,7.32,86000.0,5.7665,5.7822,5.7665,5.7744,86000.0
2008-02-22 13:20:00,7.33,7.33,7.33,7.33,21200.0,5.7822,5.7822,5.7822,5.7822,21200.0
2008-02-22 13:25:00,7.33,7.34,7.3,7.3,137600.0,5.7822,5.7901,5.7586,5.7586,137600.0
2008-02-22 13:30:00,7.3,7.31,7.29,7.3,24400.0,5.7586,5.7665,5.7507,5.7586,24400.0
2008-02-22 13:35:00,7.3,7.31,7.3,7.31,16000.0,5.7586,5.7665,5.7586,5.7665,16000.0
2008-02-22 13:40:00,7.31,7.31,7.3,7.3,24400.0,5.7665,5.7665,5.7586,5.7586,24400.0
2008-02-22 13:45:00,7.31,7.33,7.31,7.32,26000.0,5.7665,5.7822,5.7665,5.7744,26000.0
2008-02-22 13:50:00,7.32,7.33,7.32,7.32,31600.0,5.7744,5.7822,5.7744,5.7744,31600.0
2008-02-22 13:55:00,7.32,7.34,7.32,7.32,29600.0,5.7744,5.7901,5.7744,5.7744,29600.0
2008-02-22 14:00:00,7.32,7.32,7.31,7.32,37200.0,5.7744,5.7744,5.7665,5.7744,37200.0
2008-02-22 14:05:00,7.32,7.33,7.3,7.3,48400.0,5.7744,5.7822,5.7586,5.7586,48400.0
2008-02-22 14:10:00,7.3,7.3,7.29,7.3,45200.0,5.7586,5.7586,5.7507,5.7586,45200.0
2008-02-22 14:15:00,7.29,7.31,7.29,7.31,26800.0,5.7507,5.7665,5.7507,5.7665,26800.0
2008-02-22 14:20:00,7.31,7.31,7.3,7.31,46400.0,5.7665,5.7665,5.7586,5.7665,46400.0
2008-02-22 14:25:00,7.31,7.31,7.3,7.31,16800.0,5.7665,5.7665,5.7586,5.7665,16800.0
2008-02-22 14:30:00,7.3,7.31,7.3,7.3,11200.0,5.7586,5.7665,5.7586,5.7586,11200.0
2008-02-22 14:35:00,7.3,7.31,7.3,7.3,22000.0,5.7586,5.7665,5.7586,5.7586,22000.0
2008-02-22 14:40:00,7.3,7.32,7.3,7.32,23200.0,5.7586,5.7744,5.7586,5.7744,23200.0
2008-02-22 14:45:00,7.32,7.32,7.31,7.31,12800.0,5.7744,5.7744,5.7665,5.7665,12800.0
2008-02-22 14:50:00,7.31,7.31,7.3,7.31,23200.0,5.7665,5.7665,5.7586,5.7665,23200.0
2008-02-22 14:55:00,7.3,7.32,7.3,7.31,51200.0,5.7586,5.7744,5.7586,5.7665,51200.0
2008-02-22 15:00:00,7.31,7.32,7.31,7.32,22800.0,5.7665,5.7744,5.7665,5.7744,22800.0
2008-02-22 15:05:00,7.32,7.32,7.31,7.31,27200.0,5.7744,5.7744,5.7665,5.7665,27200.0
2008-02-22 15:10:00,7.31,7.31,7.29,7.3,37600.0,5.7665,5.7665,5.7507,5.7586,37600.0
2008-02-22 15:15:00,7.3,7.3,7.28,7.29,71200.0,5.7586,5.7586,5.7428,5.7507,71200.0
2008-02-22 15:20:00,7.28,7.3,7.28,7.3,27600.0,5.7428,5.7586,5.7428,5.7586,27600.0
2008-02-22 15:25:00,7.3,7.33,7.3,7.33,35200.0,5.7586,5.7822,5.7586,5.7822,35200.0
2008-02-22 15:30:00,7.32,7.38,7.32,7.38,229200.0,5.7744,5.8217,5.7744,5.8217,229200.0
2008-02-22 15:35:00,7.37,7.4,7.37,7.39,166800.0,5.8138,5.8375,5.8138,5.8296,166800.0
2008-02-22 15:40:00,7.39,7.41,7.39,7.4,237600.0,5.8296,5.8453,5.8296,5.8375,237600.0
2008-02-22 15:45:00,7.4,7.43,7.4,7.43,301200.0,5.8375,5.8611,5.8375,5.8611,301200.0
2008-02-22 15:50:00,7.43,7.44,7.42,7.44,210800.0,5.8611,5.869,5.8532,5.869,210800.0
2008-02-22 15:55:00,7.44,7.46,7.43,7.46,339200.0,5.869,5.8848,5.8611,5.8848,339200.0
2008-02-25 09:30:00,7.44,7.49,7.44,7.47,51200.0,5.869,5.9085,5.869,5.8927,51200.0
2008-02-25 09:35:00,7.47,7.48,7.42,7.42,36000.0,5.8927,5.9006,5.8532,5.8532,36000.0
2008-02-25 09:40:00,7.42,7.42,7.39,7.4,33600.0,5.8532,5.8532,5.8296,5.8375,33600.0
2008-02-25 09:45:00,7.4,7.4,7.39,7.4,19200.0,5.8375,5.8375,5.8296,5.8375,19200.0
2008-02-25 09:50:00,7.4,7.4,7.37,7.38,28000.0,5.8375,5.8375,5.8138,5.8217,28000.0
2008-02-25 09:55:00,7.38,7.39,7.38,7.38,15200.0,5.8217,5.8296,5.8217,5.8217,15200.0
2008-02-25 10:00:00,7.39,7.41,7.37,7.4,80800.0,5.8296,5.8453,5.8138,5.8375,80800.0
2008-02-25 10:05:00,7.4,7.41,7.39,7.41,35200.0,5.8375,5.8453,5.8296,5.8453,35200.0
2008-02-25 10:10:00,7.41,7.43,7.4,7.42,71200.0,5.8453,5.8611,5.8375,5.8532,71200.0
2008-02-25 10:15:00,7.41,7.41,7.38,7.38,54000.0,5.8453,5.8453,5.8217,5.8217,54000.0
2008-02-25 10:20:00,7.38,7.39,7.37,7.39,46400.0,5.8217,5.8296,5.8138,5.8296,46400.0
2008-02-25 10:25:00,7.39,7.43,7.39,7.43,108400.0,5.8296,5.8611,5.8296,5.8611,108400.0
2008-02-25 10:30:00,7.44,7.44,7.43,7.43,44400.0,5.869,5.869,5.8611,5.8611,44400.0
2008-02-25 10:35:00,7.43,7.43,7.43,7.43,26400.0,5.8611,5.8611,5.8611,5.8611,26400.0
2008-02-25 10:40:00,7.43,7.43,7.41,7.43,46400.0,5.8611,5.8611,5.8453,5.8611,46400.0
2008-02-25 10:45:00,7.43,7.44,7.43,7.44,21600.0,5.8611,5.869,5.8611,5.869,21600.0
2008-02-25 10:50:00,7.44,7.44,7.43,7.43,30000.0,5.869,5.869,5.8611,5.8611,30000.0
2008-02-25 10:55:00,7.43,7.45,7.43,7.43,30000.0,5.8611,5.8769,5.8611,5.8611,30000.0
2008-02-25 11:00:00,7.43,7.43,7.42,7.42,39600.0,5.8611,5.8611,5.8532,5.8532,39600.0
2008-02-25 11:05:00,7.42,7.42,7.41,7.42,20400.0,5.8532,5.8532,5.8453,5.8532,20400.0
2008-02-25 11:10:00,7.42,7.43,7.41,7.43,34400.0,5.8532,5.8611,5.8453,5.8611,34400.0
2008-02-25 11:15:00,7.43,7.43,7.42,7.43,18800.0,5.8611,5.8611,5.8532,5.8611,18800.0
2008-02-25 11:20:00,7.43,7.43,7.42,7.43,50400.0,5.8611,5.8611,5.8532,5.8611,50400.0
2008-02-25 11:25:00,7.43,7.43,7.43,7.43,9600.0,5.8611,5.8611,5.8611,5.8611,9600.0
2008-02-25 11:30:00,7.43,7.43,7.42,7.42,9200.0,5.8611,5.8611,5.8532,5.8532,9200.0
2008-02-25 11:35:00,7.42,7.42,7.4,7.4,20000.0,5.8532,5.8532,5.8375,5.8375,20000.0
2008-02-25 11:40:00,7.4,7.41,7.4,7.4,23600.0,5.8375,5.8453,5.8375,5.8375,23600.0
2008-02-25 11:45:00,7.4,7.41,7.4,7.4,28800.0,5.8375,5.8453,5.8375,5.8375,28800.0
2008-02-25 11:50:00,7.4,7.41,7.4,7.4,20800.0,5.8375,5.8453,5.8375,5.8375,20800.0
2008-02-25 11:55:00,7.4,7.4,7.38,7.39,36400.0,5.8375,5.8375,5.8217,5.8296,36400.0
2008-02-25 12:00:00,7.39,7.39,7.38,7.39,23200.0,5.8296,5.8296,5.8217,5.8296,23200.0
2008-02-25 12:05:00,7.39,7.41,7.39,7.4,38800.0,5.8296,5.8453,5.8296,5.8375,38800.0
2008-02-25 12:10:00,7.4,7.4,7.38,7.39,23600.0,5.8375,5.8375,5.8217,5.8296,23600.0
2008-02-25 12:15:00,7.39,7.39,7.37,7.38,22800.0,5.8296,5.8296,5.8138,5.8217,22800.0
2008-02-25 12:20:00,7.38,7.38,7.37,7.38,23200.0,5.8217,5.8217,5.8138,5.8217,23200.0
2008-02-25 12:25:00,7.37,7.38,7.37,7.38,19200.0,5.8138,5.8217,5.8138,5.8217,19200.0
2008-02-25 12:30:00,7.38,7.39,7.37,7.39,36800.0,5.8217,5.8296,5.8138,5.8296,36800.0
2008-02-25 12:35:00,7.38,7.39,7.38,7.39,21600.0,5.8217,5.8296,5.8217,5.8296,21600.0
2008-02-25 12:40:00,7.39,7.39,7.39,7.39,1600.0,5.8296,5.8296,5.8296,5.8296,1600.0
2008-02-25 12:45:00,7.39,7.41,7.39,7.4,36800.0,5.8296,5.8453,5.8296,5.8375,36800.0
2008-02-25 12:50:00,7.4,7.4,7.4,7.4,14000.0,5.8375,5.8375,5.8375,5.8375,14000.0
2008-02-25 12:55:00,7.4,7.4,7.39,7.4,17200.0,5.8375,5.8375,5.8296,5.8375,17200.0
2008-02-25 13:00:00,7.4,7.4,7.4,7.4,19200.0,5.8375,5.8375,5.8375,5.8375,19200.0
2008-02-25 13:05:00,7.4,7.42,7.4,7.41,36400.0,5.8375,5.8532,5.8375,5.8453,36400.0
2008-02-25 13:10:00,7.41,7.42,7.4,7.41,24000.0,5.8453,5.8532,5.8375,5.8453,24000.0
2008-02-25 13:15:00,7.41,7.42,7.41,7.41,21600.0,5.8453,5.8532,5.8453,5.8453,21600.0
2008-02-25 13:20:00,7.41,7.42,7.4,7.4,38800.0,5.8453,5.8532,5.8375,5.8375,38800.0
2008-02-25 13:25:00,7.4,7.4,7.37,7.37,33200.0,5.8375,5.8375,5.8138,5.8138,33200.0
2008-02-25 13:30:00,7.37,7.38,7.35,7.35,58000.0,5.8138,5.8217,5.798,5.798,58000.0
2008-02-25 13:35:00,7.35,7.36,7.35,7.36,68800.0,5.798,5.8059,5.798,5.8059,68800.0
2008-02-25 13:40:00,7.35,7.37,7.35,7.37,22000.0,5.798,5.8138,5.798,5.8138,22000.0
2008-02-25 13:45:00,7.37,7.38,7.37,7.37,21200.0,5.8138,5.8217,5.8138,5.8138,21200.0
2008-02-25 13:50:00,7.38,7.4,7.37,7.39,44800.0,5.8217,5.8375,5.8138,5.8296,44800.0
2008-02-25 13:55:00,7.39,7.39,7.39,7.39,25200.0,5.8296,5.8296,5.8296,5.8296,25200.0
2008-02-25 14:00:00,7.39,7.39,7.38,7.38,42000.0,5.8296,5.8296,5.8217,5.8217,42000.0
2008-02-25 14:05:00,7.38,7.38,7.37,7.37,24800.0,5.8217,5.8217,5.8138,5.8138,24800.0
2008-02-25 14:10:00,7.38,7.4,7.37,7.4,50800.0,5.8217,5.8375,5.8138,5.8375,50800.0
2008-02-25 14:15:00,7.4,7.4,7.39,7.39,15200.0,5.8375,5.8375,5.8296,5.8296,15200.0
2008-02-25 14:20:00,7.39,7.4,7.38,7.39,56400.0,5.8296,5.8375,5.8217,5.8296,56400.0
2008-02-25 14:25:00,7.39,7.45,7.39,7.45,273600.0,5.8296,5.8769,5.8296,5.8769,273600.0
2008-02-25 14:30:00,7.45,7.47,7.44,7.45,245200.0,5.8769,5.8927,5.869,5.8769,245200.0
2008-02-25 14:35:00,7.45,7.46,7.43,7.44,210000.0,5.8769,5.8848,5.8611,5.869,210000.0
2008-02-25 14:40:00,7.44,7.46,7.42,7.43,159600.0,5.869,5.8848,5.8532,5.8611,159600.0
2008-02-25 14:45:00,7.43,7.45,7.42,7.44,174000.0,5.8611,5.8769,5.8532,5.869,174000.0
2008-02-25 14:50:00,7.44,7.46,7.42,7.46,222400.0,5.869,5.8848,5.8532,5.8848,222400.0
2008-02-25 14:55:00,7.45,7.46,7.44,7.46,94400.0,5.8769,5.8848,5.869,5.8848,94400.0
2008-02-25 15:00:00,7.46,7.48,7.46,7.47,104800.0,5.8848,5.9006,5.8848,5.8927,104800.0
2008-02-25 15:05:00,7.47,7.48,7.45,7.45,106400.0,5.8927,5.9006,5.8769,5.8769,106400.0
2008-02-25 15:10:00,7.45,7.46,7.43,7.45,70400.0,5.8769,5.8848,5.8611,5.8769,70400.0
2008-02-25 15:15:00,7.45,7.48,7.45,7.47,70800.0,5.8769,5.9006,5.8769,5.8927,70800.0
2008-02-25 15:20:00,7.46,7.47,7.45,7.46,60400.0,5.8848,5.8927,5.8769,5.8848,60400.0
2008-02-25 15:25:00,7.47,7.49,7.47,7.49,118800.0,5.8927,5.9085,5.8927,5.9085,118800.0
2008-02-25 15:30:00,7.48,7.49,7.47,7.48,84000.0,5.9006,5.9085,5.8927,5.9006,84000.0
2008-02-25 15:35:00,7.48,7.5,7.48,7.49,132400.0,5.9006,5.9163,5.9006,5.9085,132400.0
2008-02-25 15:40:00,7.49,7.51,7.49,7.5,205200.0,5.9085,5.9242,5.9085,5.9163,205200.0
2008-02-25 15:45:00,7.51,7.51,7.49,7.49,120000.0,5.9242,5.9242,5.9085,5.9085,120000.0
2008-02-25 15:50:00,7.49,7.5,7.49,7.5,180400.0,5.9085,5.9163,5.9085,5.9163,180400.0
2008-02-25 15:55:00,7.5,7.52,7.5,7.5,244800.0,5.9163,5.9321,5.9163,5.9163,244800.0
2008-02-26 09:30:00,7.56,7.56,7.47,7.49,38400.0,5.9637,5.9637,5.8927,5.9085,38400.0
2008-02-26 09:35:00,7.5,7.52,7.49,7.52,24400.0,5.9163,5.9321,5.9085,5.9321,24400.0
2008-02-26 09:40:00,7.52,7.54,7.51,7.54,54000.0,5.9321,5.9479,5.9242,5.9479,54000.0
2008-02-26 09:45:00,7.54,7.57,7.54,7.56,69200.0,5.9479,5.9716,5.9479,5.9637,69200.0
2008-02-26 09:50:00,7.56,7.57,7.54,7.54,89600.0,5.9637,5.9716,5.9479,5.9479,89600.0
2008-02-26 09:55:00,7.54,7.55,7.54,7.54,18000.0,5.9479,5.9558,5.9479,5.9479,18000.0
2008-02-26 10:00:00,7.54,7.55,7.52,7.54,113200.0,5.9479,5.9558,5.9321,5.9479,113200.0
2008-02-26 10:05:00,7.54,7.59,7.54,7.58,54000.0,5.9479,5.9873,5.9479,5.9795,54000.0
2008-02-26 10:10:00,7.58,7.6,7.58,7.59,26800.0,5.9795,5.9952,5.9795,5.9873,26800.0
2008-02-26 10:15:00,7.59,7.59,7.57,7.57,34800.0,5.9873,5.9873,5.9716,5.9716,34800.0
2008-02-26 10:20:00,7.57,7.57,7.56,7.56,31200.0,5.9716,5.9716,5.9637,5.9637,31200.0
2008-02-26 10:25:00,7.55,7.56,7.54,7.54,36800.0,5.9558,5.9637,5.9479,5.9479,36800.0
2008-02-26 10:30:00,7.54,7.54,7.53,7.54,33600.0,5.9479,5.9479,5.94,5.9479,33600.0
2008-02-26 10:35:00,7.54,7.54,7.52,7.52,31200.0,5.9479,5.9479,5.9321,5.9321,31200.0
2008-02-26 10:40:00,7.52,7.52,7.5,7.51,31200.0,5.9321,5.9321,5.9163,5.9242,31200.0
2008-02-26 10:45:00,7.5,7.51,7.5,7.51,40800.0,5.9163,5.9242,5.9163,5.9242,40800.0
2008-02-26 10:50:00,7.51,7.57,7.51,7.56,125600.0,5.9242,5.9716,5.9242,5.9637,125600.0
2008-02-26 10:55:00,7.56,7.56,7.54,7.54,81200.0,5.9637,5.9637,5.9479,5.9479,81200.0
2008-02-26 11:00:00,7.55,7.57,7.54,7.57,50400.0,5.9558,5.9716,5.9479,5.9716,50400.0
2008-02-26 11:05:00,7.58,7.58,7.57,7.57,59200.0,5.9795,5.9795,5.9716,5.9716,59200.0
2008-02-26 11:10:00,7.57,7.57,7.56,7.57,17600.0,5.9716,5.9716,5.9637,5.9716,17600.0
2008-02-26 11:15:00,7.57,7.58,7.57,7.57,35600.0,5.9716,5.9795,5.9716,5.9716,35600.0
2008-02-26 11:20:00,7.57,7.57,7.57,7.57,15200.0,5.9716,5.9716,5.9716,5.9716,15200.0
2008-02-26 11:25:00,7.57,7.58,7.57,7.57,25200.0,5.9716,5.9795,5.9716,5.9716,25200.0
2008-02-26 11:30:00,7.57,7.59,7.57,7.59,53200.0,5.9716,5.9873,5.9716,5.9873,53200.0
2008-02-26 11:35:00,7.59,7.6,7.59,7.6,38400.0,5.9873,5.9952,5.9873,5.9952,38400.0
2008-02-26 11:40:00,7.6,7.6,7.6,7.6,40800.0,5.9952,5.9952,5.9952,5.9952,40800.0
2008-02-26 11:45:00,7.6,7.63,7.6,7.62,130400.0,5.9952,6.0189,5.9952,6.011,130400.0
2008-02-26 11:50:00,7.63,7.63,7.62,7.62,45200.0,6.0189,6.0189,6.011,6.011,45200.0
2008-02-26 11:55:00,7.62,7.63,7.62,7.63,12000.0,6.011,6.0189,6.011,6.0189,12000.0
2008-02-26 12:00:00,7.64,7.64,7.62,7.62,16400.0,6.0268,6.0268,6.011,6.011,16400.0
2008-02-26 12:05:00,7.63,7.64,7.63,7.63,54800.0,6.0189,6.0268,6.0189,6.0189,54800.0
2008-02-26 12:10:00,7.63,7.63,7.62,7.63,55600.0,6.0189,6.0189,6.011,6.0189,55600.0
2008-02-26 12:15:00,7.63,7.63,7.62,7.63,54800.0,6.0189,6.0189,6.011,6.0189,54800.0
2008-02-26 12:20:00,7.63,7.67,7.63,7.66,93600.0,6.0189,6.0504,6.0189,6.0426,93600.0
2008-02-26 12:25:00,7.66,7.68,7.66,7.68,48400.0,6.0426,6.0583,6.0426,6.0583,48400.0
2008-02-26 12:30:00,7.67,7.68,7.66,7.66,71200.0,6.0504,6.0583,6.0426,6.0426,71200.0
2008-02-26 12:35:00,7.66,7.67,7.66,7.67,36400.0,6.0426,6.0504,6.0426,6.0504,36400.0
2008-02-26 12:40:00,7.67,7.67,7.66,7.67,33200.0,6.0504,6.0504,6.0426,6.0504,33200.0
2008-02-26 12:45:00,7.66,7.66,7.65,7.66,36800.0,6.0426,6.0426,6.0347,6.0426,36800.0
2008-02-26 12:50:00,7.67,7.68,7.66,7.67,124400.0,6.0504,6.0583,6.0426,6.0504,124400.0
2008-02-26 12:55:00,7.67,7.69,7.67,7.69,52000.0,6.0504,6.0662,6.0504,6.0662,52000.0
2008-02-26 13:00:00,7.7,7.73,7.7,7.72,129600.0,6.0741,6.0978,6.0741,6.0899,129600.0
2008-02-26 13:05:00,7.72,7.72,7.69,7.69,66800.0,6.0899,6.0899,6.0662,6.0662,66800.0
2008-02-26 13:10:00,7.69,7.69,7.68,7.68,32800.0,6.0662,6.0662,6.0583,6.0583,32800.0
2008-02-26 13:15:00,7.68,7.68,7.68,7.68,19600.0,6.0583,6.0583,6.0583,6.0583,19600.0
2008-02-26 13:20:00,7.68,7.68,7.67,7.67,32000.0,6.0583,6.0583,6.0504,6.0504,32000.0
2008-02-26 13:25:00,7.67,7.67,7.66,7.66,25200.0,6.0504,6.0504,6.0426,6.0426,25200.0
2008-02-26 13:30:00,7.66,7.66,7.65,7.65,38400.0,6.0426,6.0426,6.0347,6.0347,38400.0
2008-02-26 13:35:00,7.65,7.65,7.65,7.65,42800.0,6.0347,6.0347,6.0347,6.0347,42800.0
2008-02-26 13:40:00,7.66,7.67,7.65,7.66,21200.0,6.0426,6.0504,6.0347,6.0426,21200.0
2008-02-26 13:45:00,7.66,7.67,7.66,7.67,27600.0,6.0426,6.0504,6.0426,6.0504,27600.0
2008-02-26 13:50:00,7.67,7.68,7.67,7.67,36800.0,6.0504,6.0583,6.0504,6.0504,36800.0
2008-02-26 13:55:00,7.67,7.67,7.66,7.66,34800.0,6.0504,6.0504,6.0426,6.0426,34800.0
2008-02-26 14:00:00,7.66,7.66,7.65,7.66,58800.0,6.0426,6.0426,6.0347,6.0426,58800.0
2008-02-26 14:05:00,7.65,7.66,7.65,7.66,28400.0,6.0347,6.0426,6.0347,6.0426,28400.0
2008-02-26 14:10:00,7.66,7.66,7.65,7.66,22000.0,6.0426,6.0426,6.0347,6.0426,22000.0
2008-02-26 14:15:00,7.66,7.67,7.66,7.67,36400.0,6.0426,6.0504,6.0426,6.0504,36400.0
2008-02-26 14:20:00,7.67,7.67,7.66,7.67,32800.0,6.0504,6.0504,6.0426,6.0504,32800.0
2008-02-26 14:25:00,7.66,7.67,7.66,7.66,22400.0,6.0426,6.0504,6.0426,6.0426,22400.0
2008-02-26 14:30:00,7.66,7.68,7.66,7.67,44000.0,6.0426,6.0583,6.0426,6.0504,44000.0
2008-02-26 14:35:00,7.67,7.67,7.66,7.67,30800.0,6.0504,6.0504,6.0426,6.0504,30800.0
2008-02-26 14:40:00,7.67,7.67,7.65,7.65,27600.0,6.0504,6.0504,6.0347,6.0347,27600.0
2008-02-26 14:45:00,7.65,7.66,7.64,7.66,63600.0,6.0347,6.0426,6.0268,6.0426,63600.0
2008-02-26 14:50:00,7.66,7.67,7.65,7.66,39200.0,6.0426,6.0504,6.0347,6.0426,39200.0
2008-02-26 14:55:00,7.66,7.66,7.65,7.66,27200.0,6.0426,6.0426,6.0347,6.0426,27200.0
2008-02-26 15:00:00,7.65,7.65,7.64,7.64,49600.0,6.0347,6.0347,6.0268,6.0268,49600.0
2008-02-26 15:05:00,7.64,7.64,7.63,7.64,94000.0,6.0268,6.0268,6.0189,6.0268,94000.0
2008-02-26 15:10:00,7.64,7.65,7.62,7.63,47200.0,6.0268,6.0347,6.011,6.0189,47200.0
2008-02-26 15:15:00,7.63,7.63,7.61,7.61,92800.0,6.0189,6.0189,6.0031,6.0031,92800.0
2008-02-26 15:20:00,7.62,7.62,7.6,7.6,71200.0,6.011,6.011,5.9952,5.9952,71200.0
2008-02-26 15:25:00,7.6,7.62,7.6,7.62,76800.0,5.9952,6.011,5.9952,6.011,76800.0
2008-02-26 15:30:00,7.62,7.63,7.61,7.61,111600.0,6.011,6.0189,6.0031,6.0031,111600.0
2008-02-26 15:35:00,7.61,7.63,7.61,7.61,110000.0,6.0031,6.0189,6.0031,6.0031,110000.0
2008-02-26 15:40:00,7.61,7.62,7.6,7.62,127200.0,6.0031,6.011,5.9952,6.011,127200.0
2008-02-26 15:45:00,7.62,7.62,7.6,7.61,180000.0,6.011,6.011,5.9952,6.0031,180000.0
2008-02-26 15:50:00,7.6,7.62,7.6,7.62,218400.0,5.9952,6.011,5.9952,6.011,218400.0
2008-02-26 15:55:00,7.62,7.62,7.61,7.62,266800.0,6.011,6.011,6.0031,6.011,266800.0
2008-02-27 09:30:00,7.58,7.61,7.57,7.58,36400.0,5.9795,6.0031,5.9716,5.9795,36400.0
2008-02-27 09:35:00,7.59,7.6,7.57,7.58,30400.0,5.9873,5.9952,5.9716,5.9795,30400.0
2008-02-27 09:40:00,7.57,7.57,7.56,7.57,26800.0,5.9716,5.9716,5.9637,5.9716,26800.0
2008-02-27 09:45:00,7.57,7.57,7.55,7.56,48800.0,5.9716,5.9716,5.9558,5.9637,48800.0
2008-02-27 09:50:00,7.56,7.56,7.55,7.55,18800.0,5.9637,5.9637,5.9558,5.9558,18800.0
2008-02-27 09:55:00,7.56,7.58,7.56,7.58,35600.0,5.9637,5.9795,5.9637,5.9795,35600.0
2008-02-27 10:00:00,7.57,7.6,7.57,7.59,39200.0,5.9716,5.9952,5.9716,5.9873,39200.0
2008-02-27 10:05:00,7.59,7.62,7.59,7.61,35600.0,5.9873,6.011,5.9873,6.0031,35600.0
2008-02-27 10:10:00,7.61,7.61,7.58,7.58,23600.0,6.0031,6.0031,5.9795,5.9795,23600.0
2008-02-27 10:15:00,7.58,7.59,7.57,7.58,60800.0,5.9795,5.9873,5.9716,5.9795,60800.0
2008-02-27 10:20:00,7.58,7.58,7.56,7.56,19200.0,5.9795,5.9795,5.9637,5.9637,19200.0
2008-02-27 10:25:00,7.57,7.57,7.54,7.54,23200.0,5.9716,5.9716,5.9479,5.9479,23200.0
2008-02-27 10:30:00,7.54,7.55,7.54,7.55,28800.0,5.9479,5.9558,5.9479,5.9558,28800.0
2008-02-27 10:35:00,7.55,7.57,7.55,7.56,60000.0,5.9558,5.9716,5.9558,5.9637,60000.0
2008-02-27 10:40:00,7.57,7.6,7.57,7.6,101200.0,5.9716,5.9952,5.9716,5.9952,101200.0
2008-02-27 10:45:00,7.6,7.61,7.59,7.59,114000.0,5.9952,6.0031,5.9873,5.9873,114000.0
2008-02-27 10:50:00,7.6,7.61,7.59,7.59,51600.0,5.9952,6.0031,5.9873,5.9873,51600.0
2008-02-27 10:55:00,7.59,7.59,7.56,7.57,78000.0,5.9873,5.9873,5.9637,5.9716,78000.0
2008-02-27 11:00:00,7.57,7.57,7.57,7.57,51600.0,5.9716,5.9716,5.9716,5.9716,51600.0
2008-02-27 11:05:00,7.57,7.58,7.57,7.57,37600.0,5.9716,5.9795,5.9716,5.9716,37600.0
2008-02-27 11:10:00,7.57,7.57,7.56,7.57,33600.0,5.9716,5.9716,5.9637,5.9716,33600.0
2008-02-27 11:15:00,7.57,7.57,7.56,7.57,34400.0,5.9716,5.9716,5.9637,5.9716,34400.0
2008-02-27 11:20:00,7.57,7.58,7.56,7.57,138800.0,5.9716,5.9795,5.9637,5.9716,138800.0
2008-02-27 11:25:00,7.56,7.56,7.55,7.55,66800.0,5.9637,5.9637,5.9558,5.9558,66800.0
2008-02-27 11:30:00,7.56,7.56,7.54,7.54,89200.0,5.9637,5.9637,5.9479,5.9479,89200.0
2008-02-27 11:35:00,7.54,7.55,7.54,7.54,20400.0,5.9479,5.9558,5.9479,5.9479,20400.0
2008-02-27 11:40:00,7.54,7.55,7.54,7.55,24000.0,5.9479,5.9558,5.9479,5.9558,24000.0
2008-02-27 11:45:00,7.55,7.56,7.54,7.55,33200.0,5.9558,5.9637,5.9479,5.9558,33200.0
2008-02-27 11:50:00,7.55,7.56,7.55,7.55,56000.0,5.9558,5.9637,5.9558,5.9558,56000.0
2008-02-27 11:55:00,7.55,7.56,7.55,7.56,27200.0,5.9558,5.9637,5.9558,5.9637,27200.0
2008-02-27 12:00:00,7.56,7.56,7.55,7.56,37200.0,5.9637,5.9637,5.9558,5.9637,37200.0
2008-02-27 12:05:00,7.56,7.56,7.55,7.56,9600.0,5.9637,5.9637,5.9558,5.9637,9600.0
2008-02-27 12:10:00,7.56,7.56,7.55,7.56,22400.0,5.9637,5.9637,5.9558,5.9637,22400.0
2008-02-27 12:15:00,7.55,7.55,7.53,7.53,57200.0,5.9558,5.9558,5.94,5.94,57200.0
2008-02-27 12:20:00,7.53,7.54,7.53,7.53,26000.0,5.94,5.9479,5.94,5.94,26000.0
2008-02-27 12:25:00,7.53,7.54,7.53,7.54,7200.0,5.94,5.9479,5.94,5.9479,7200.0
2008-02-27 12:30:00,7.54,7.54,7.52,7.52,60400.0,5.9479,5.9479,5.9321,5.9321,60400.0
2008-02-27 12:35:00,7.52,7.53,7.52,7.53,36400.0,5.9321,5.94,5.9321,5.94,36400.0
2008-02-27 12:40:00,7.53,7.53,7.52,7.53,52400.0,5.94,5.94,5.9321,5.94,52400.0
2008-02-27 12:45:00,7.53,7.53,7.52,7.53,80400.0,5.94,5.94,5.9321,5.94,80400.0
2008-02-27 12:50:00,7.52,7.54,7.52,7.53,64000.0,5.9321,5.9479,5.9321,5.94,64000.0
2008-02-27 12:55:00,7.53,7.54,7.53,7.53,24000.0,5.94,5.9479,5.94,5.94,24000.0
2008-02-27 13:00:00,7.53,7.54,7.52,7.52,65200.0,5.94,5.9479,5.9321,5.9321,65200.0
2008-02-27 13:05:00,7.52,7.52,7.51,7.51,66800.0,5.9321,5.9321,5.9242,5.9242,66800.0
2008-02-27 13:10:00,7.52,7.52,7.5,7.5,62400.0,5.9321,5.9321,5.9163,5.9163,62400.0
2008-02-27 13:15:00,7.5,7.51,7.49,7.49,113600.0,5.9163,5.9242,5.9085,5.9085,113600.0
2008-02-27 13:20:00,7.5,7.5,7.48,7.5,42000.0,5.9163,5.9163,5.9006,5.9163,42000.0
2008-02-27 13:25:00,7.5,7.5,7.49,7.5,33200.0,5.9163,5.9163,5.9085,5.9163,33200.0
2008-02-27 13:30:00,7.5,7.51,7.48,7.49,48000.0,5.9163,5.9242,5.9006,5.9085,48000.0
2008-02-27 13:35:00,7.49,7.49,7.47,7.47,60400.0,5.9085,5.9085,5.8927,5.8927,60400.0
2008-02-27 13:40:00,7.47,7.48,7.47,7.48,44400.0,5.8927,5.9006,5.8927,5.9006,44400.0
2008-02-27 13:45:00,7.48,7.5,7.48,7.5,43600.0,5.9006,5.9163,5.9006,5.9163,43600.0
2008-02-27 13:50:00,7.5,7.52,7.5,7.5,51200.0,5.9163,5.9321,5.9163,5.9163,51200.0
2008-02-27 13:55:00,7.5,7.51,7.5,7.5,57600.0,5.9163,5.9242,5.9163,5.9163,57600.0
2008-02-27 14:00:00,7.5,7.5,7.47,7.47,59600.0,5.9163,5.9163,5.8927,5.8927,59600.0
2008-02-27 14:05:00,7.48,7.49,7.46,7.47,83600.0,5.9006,5.9085,5.8848,5.8927,83600.0
2008-02-27 14:10:00,7.47,7.47,7.46,7.47,58400.0,5.8927,5.8927,5.8848,5.8927,58400.0
2008-02-27 14:15:00,7.47,7.48,7.47,7.48,22800.0,5.8927,5.9006,5.8927,5.9006,22800.0
2008-02-27 14:20:00,7.48,7.48,7.46,7.47,46800.0,5.9006,5.9006,5.8848,5.8927,46800.0
2008-02-27 14:25:00,7.46,7.47,7.46,7.47,35600.0,5.8848,5.8927,5.8848,5.8927,35600.0
2008-02-27 14:30:00,7.47,7.48,7.47,7.48,15600.0,5.8927,5.9006,5.8927,5.9006,15600.0
2008-02-27 14:35:00,7.48,7.48,7.48,7.48,53600.0,5.9006,5.9006,5.9006,5.9006,53600.0
2008-02-27 14:40:00,7.48,7.51,7.48,7.5,73600.0,5.9006,5.9242,5.9006,5.9163,73600.0
2008-02-27 14:45:00,7.5,7.51,7.5,7.51,57200.0,5.9163,5.9242,5.9163,5.9242,57200.0
2008-02-27 14:50:00,7.51,7.51,7.5,7.51,15600.0,5.9242,5.9242,5.9163,5.9242,15600.0
2008-02-27 14:55:00,7.51,7.52,7.5,7.52,67200.0,5.9242,5.9321,5.9163,5.9321,67200.0
2008-02-27 15:00:00,7.52,7.53,7.52,7.52,64800.0,5.9321,5.94,5.9321,5.9321,64800.0
2008-02-27 15:05:00,7.52,7.52,7.5,7.51,102400.0,5.9321,5.9321,5.9163,5.9242,102400.0
2008-02-27 15:10:00,7.5,7.51,7.49,7.5,63200.0,5.9163,5.9242,5.9085,5.9163,63200.0
2008-02-27 15:15:00,7.5,7.5,7.5,7.5,17200.0,5.9163,5.9163,5.9163,5.9163,17200.0
2008-02-27 15:20:00,7.5,7.5,7.49,7.49,73200.0,5.9163,5.9163,5.9085,5.9085,73200.0
2008-02-27 15:25:00,7.49,7.51,7.49,7.5,65200.0,5.9085,5.9242,5.9085,5.9163,65200.0
2008-02-27 15:30:00,7.5,7.5,7.49,7.5,86400.0,5.9163,5.9163,5.9085,5.9163,86400.0
2008-02-27 15:35:00,7.5,7.5,7.5,7.5,88400.0,5.9163,5.9163,5.9163,5.9163,88400.0
2008-02-27 15:40:00,7.5,7.5,7.48,7.49,131600.0,5.9163,5.9163,5.9006,5.9085,131600.0
2008-02-27 15:45:00,7.49,7.49,7.47,7.48,152000.0,5.9085,5.9085,5.8927,5.9006,152000.0
2008-02-27 15:50:00,7.48,7.49,7.48,7.48,202000.0,5.9006,5.9085,5.9006,5.9006,202000.0
2008-02-27 15:55:00,7.48,7.48,7.47,7.48,334800.0,5.9006,5.9006,5.8927,5.9006,334800.0
2008-02-28 09:30:00,7.42,7.49,7.42,7.45,78000.0,5.8532,5.9085,5.8532,5.8769,78000.0
2008-02-28 09:35:00,7.45,7.46,7.43,7.44,60000.0,5.8769,5.8848,5.8611,5.869,60000.0
2008-02-28 09:40:00,7.44,7.45,7.43,7.44,71600.0,5.869,5.8769,5.8611,5.869,71600.0
2008-02-28 09:45:00,7.44,7.44,7.41,7.42,70400.0,5.869,5.869,5.8453,5.8532,70400.0
2008-02-28 09:50:00,7.42,7.46,7.42,7.46,63600.0,5.8532,5.8848,5.8532,5.8848,63600.0
2008-02-28 09:55:00,7.46,7.48,7.45,7.48,36400.0,5.8848,5.9006,5.8769,5.9006,36400.0
2008-02-28 10:00:00,7.48,7.49,7.46,7.47,69600.0,5.9006,5.9085,5.8848,5.8927,69600.0
2008-02-28 10:05:00,7.47,7.49,7.47,7.47,110400.0,5.8927,5.9085,5.8927,5.8927,110400.0
2008-02-28 10:10:00,7.48,7.49,7.48,7.49,60000.0,5.9006,5.9085,5.9006,5.9085,60000.0
2008-02-28 10:15:00,7.48,7.49,7.47,7.47,62800.0,5.9006,5.9085,5.8927,5.8927,62800.0
2008-02-28 10:20:00,7.47,7.48,7.45,7.47,66400.0,5.8927,5.9006,5.8769,5.8927,66400.0
2008-02-28 10:25:00,7.47,7.5,7.47,7.5,33200.0,5.8927,5.9163,5.8927,5.9163,33200.0
2008-02-28 10:30:00,7.5,7.51,7.49,7.49,63200.0,5.9163,5.9242,5.9085,5.9085,63200.0
2008-02-28 10:35:00,7.49,7.51,7.49,7.51,153600.0,5.9085,5.9242,5.9085,5.9242,153600.0
2008-02-28 10:40:00,7.51,7.51,7.5,7.51,47200.0,5.9242,5.9242,5.9163,5.9242,47200.0
2008-02-28 10:45:00,7.51,7.51,7.5,7.5,76800.0,5.9242,5.9242,5.9163,5.9163,76800.0
2008-02-28 10:50:00,7.5,7.5,7.48,7.48,38400.0,5.9163,5.9163,5.9006,5.9006,38400.0
2008-02-28 10:55:00,7.48,7.49,7.47,7.48,36800.0,5.9006,5.9085,5.8927,5.9006,36800.0
2008-02-28 11:00:00,7.47,7.48,7.44,7.45,70000.0,5.8927,5.9006,5.869,5.8769,70000.0
2008-02-28 11:05:00,7.45,7.46,7.44,7.45,50800.0,5.8769,5.8848,5.869,5.8769,50800.0
2008-02-28 11:10:00,7.45,7.47,7.45,7.46,46400.0,5.8769,5.8927,5.8769,5.8848,46400.0
2008-02-28 11:15:00,7.46,7.48,7.46,7.48,64400.0,5.8848,5.9006,5.8848,5.9006,64400.0
2008-02-28 11:20:00,7.48,7.48,7.46,7.46,46800.0,5.9006,5.9006,5.8848,5.8848,46800.0
2008-02-28 11:25:00,7.46,7.48,7.46,7.46,52000.0,5.8848,5.9006,5.8848,5.8848,52000.0
2008-02-28 11:30:00,7.46,7.46,7.44,7.45,30400.0,5.8848,5.8848,5.869,5.8769,30400.0
2008-02-28 11:35:00,7.45,7.45,7.44,7.45,47200.0,5.8769,5.8769,5.869,5.8769,47200.0
2008-02-28 11:40:00,7.45,7.46,7.44,7.46,32400.0,5.8769,5.8848,5.869,5.8848,32400.0
2008-02-28 11:45:00,7.46,7.47,7.45,7.45,44400.0,5.8848,5.8927,5.8769,5.8769,44400.0
2008-02-28 11:50:00,7.45,7.46,7.45,7.46,24000.0,5.8769,5.8848,5.8769,5.8848,24000.0
2008-02-28 11:55:00,7.46,7.46,7.46,7.46,23600.0,5.8848,5.8848,5.8848,5.8848,23600.0
2008-02-28 12:00:00,7.46,7.46,7.45,7.46,27200.0,5.8848,5.8848,5.8769,5.8848,27200.0
2008-02-28 12:05:00,7.46,7.46,7.46,7.46,21200.0,5.8848,5.8848,5.8848,5.8848,21200.0
2008-02-28 12:10:00,7.46,7.47,7.46,7.46,29200.0,5.8848,5.8927,5.8848,5.8848,29200.0
2008-02-28 12:15:00,7.46,7.48,7.46,7.47,46400.0,5.8848,5.9006,5.8848,5.8927,46400.0
2008-02-28 12:20:00,7.47,7.47,7.47,7.47,18400.0,5.8927,5.8927,5.8927,5.8927,18400.0
2008-02-28 12:25:00,7.47,7.48,7.47,7.48,47600.0,5.8927,5.9006,5.8927,5.9006,47600.0
2008-02-28 12:30:00,7.47,7.48,7.47,7.48,36400.0,5.8927,5.9006,5.8927,5.9006,36400.0
2008-02-28 12:35:00,7.48,7.48,7.47,7.48,22000.0,5.9006,5.9006,5.8927,5.9006,22000.0
2008-02-28 12:40:00,7.48,7.49,7.48,7.49,24000.0,5.9006,5.9085,5.9006,5.9085,24000.0
2008-02-28 12:45:00,7.49,7.5,7.48,7.49,66800.0,5.9085,5.9163,5.9006,5.9085,66800.0
2008-02-28 12:50:00,7.5,7.5,7.47,7.48,54000.0,5.9163,5.9163,5.8927,5.9006,54000.0
2008-02-28 12:55:00,7.48,7.49,7.47,7.47,61600.0,5.9006,5.9085,5.8927,5.8927,61600.0
2008-02-28 13:00:00,7.47,7.48,7.46,7.48,28400.0,5.8927,5.9006,5.8848,5.9006,28400.0
2008-02-28 13:05:00,7.48,7.51,7.48,7.51,60000.0,5.9006,5.9242,5.9006,5.9242,60000.0
2008-02-28 13:10:00,7.51,7.52,7.5,7.51,61200.0,5.9242,5.9321,5.9163,5.9242,61200.0
2008-02-28 13:15:00,7.52,7.53,7.5,7.5,55600.0,5.9321,5.94,5.9163,5.9163,55600.0
2008-02-28 13:20:00,7.5,7.5,7.49,7.49,27600.0,5.9163,5.9163,5.9085,5.9085,27600.0
2008-02-28 13:25:00,7.49,7.5,7.48,7.48,38800.0,5.9085,5.9163,5.9006,5.9006,38800.0
2008-02-28 13:30:00,7.48,7.5,7.48,7.49,16000.0,5.9006,5.9163,5.9006,5.9085,16000.0
2008-02-28 13:35:00,7.49,7.49,7.47,7.47,24400.0,5.9085,5.9085,5.8927,5.8927,24400.0
2008-02-28 13:40:00,7.48,7.48,7.47,7.48,28000.0,5.9006,5.9006,5.8927,5.9006,28000.0
2008-02-28 13:45:00,7.48,7.5,7.48,7.5,14800.0,5.9006,5.9163,5.9006,5.9163,14800.0
2008-02-28 13:50:00,7.5,7.5,7.49,7.5,26400.0,5.9163,5.9163,5.9085,5.9163,26400.0
2008-02-28 13:55:00,7.5,7.5,7.49,7.5,22000.0,5.9163,5.9163,5.9085,5.9163,22000.0
2008-02-28 14:00:00,7.5,7.5,7.48,7.49,35200.0,5.9163,5.9163,5.9006,5.9085,35200.0
2008-02-28 14:05:00,7.49,7.5,7.49,7.5,23200.0,5.9085,5.9163,5.9085,5.9163,23200.0
2008-02-28 14:10:00,7.5,7.5,7.5,7.5,35600.0,5.9163,5.9163,5.9163,5.9163,35600.0
2008-02-28 14:15:00,7.5,7.52,7.5,7.52,69600.0,5.9163,5.9321,5.9163,5.9321,69600.0
2008-02-28 14:20:00,7.52,7.54,7.52,7.54,84800.0,5.9321,5.9479,5.9321,5.9479,84800.0
2008-02-28 14:25:00,7.54,7.54,7.53,7.53,87200.0,5.9479,5.9479,5.94,5.94,87200.0
2008-02-28 14:30:00,7.53,7.53,7.53,7.53,43600.0,5.94,5.94,5.94,5.94,43600.0
2008-02-28 14:35:00,7.53,7.53,7.52,7.53,87600.0,5.94,5.94,5.9321,5.94,87600.0
2008-02-28 14:40:00,7.53,7.53,7.52,7.52,87200.0,5.94,5.94,5.9321,5.9321,87200.0
2008-02-28 14:45:00,7.52,7.54,7.52,7.54,122800.0,5.9321,5.9479,5.9321,5.9479,122800.0
2008-02-28 14:50:00,7.54,7.55,7.54,7.54,111200.0,5.9479,5.9558,5.9479,5.9479,111200.0
2008-02-28 14:55:00,7.54,7.55,7.53,7.54,100400.0,5.9479,5.9558,5.94,5.9479,100400.0
2008-02-28 15:00:00,7.54,7.54,7.52,7.52,65600.0,5.9479,5.9479,5.9321,5.9321,65600.0
2008-02-28 15:05:00,7.52,7.52,7.5,7.51,114000.0,5.9321,5.9321,5.9163,5.9242,114000.0
2008-02-28 15:10:00,7.51,7.52,7.51,7.51,41200.0,5.9242,5.9321,5.9242,5.9242,41200.0
2008-02-28 15:15:00,7.51,7.51,7.5,7.51,130400.0,5.9242,5.9242,5.9163,5.9242,130400.0
2008-02-28 15:20:00,7.5,7.51,7.49,7.5,110000.0,5.9163,5.9242,5.9085,5.9163,110000.0
2008-02-28 15:25:00,7.5,7.51,7.49,7.5,123600.0,5.9163,5.9242,5.9085,5.9163,123600.0
2008-02-28 15:30:00,7.5,7.51,7.5,7.5,110800.0,5.9163,5.9242,5.9163,5.9163,110800.0
2008-02-28 15:35:00,7.5,7.51,7.5,7.51,107200.0,5.9163,5.9242,5.9163,5.9242,107200.0
2008-02-28 15:40:00,7.51,7.52,7.51,7.52,132000.0,5.9242,5.9321,5.9242,5.9321,132000.0
2008-02-28 15:45:00,7.52,7.52,7.5,7.5,137600.0,5.9321,5.9321,5.9163,5.9163,137600.0
2008-02-28 15:50:00,7.5,7.51,7.49,7.49,142000.0,5.9163,5.9242,5.9085,5.9085,142000.0
2008-02-28 15:55:00,7.49,7.51,7.49,7.51,298000.0,5.9085,5.9242,5.9085,5.9242,298000.0
2008-02-29 09:30:00,7.39,7.46,7.37,7.38,59200.0,5.8296,5.8848,5.8138,5.8217,59200.0
2008-02-29 09:35:00,7.38,7.39,7.36,7.37,54400.0,5.8217,5.8296,5.8059,5.8138,54400.0
2008-02-29 09:40:00,7.37,7.39,7.35,7.35,70000.0,5.8138,5.8296,5.798,5.798,70000.0
2008-02-29 09:45:00,7.35,7.36,7.34,7.35,54000.0,5.798,5.8059,5.7901,5.798,54000.0
2008-02-29 09:50:00,7.35,7.35,7.33,7.34,66000.0,5.798,5.798,5.7822,5.7901,66000.0
2008-02-29 09:55:00,7.33,7.36,7.33,7.35,30400.0,5.7822,5.8059,5.7822,5.798,30400.0
2008-02-29 10:00:00,7.36,7.36,7.35,7.35,31200.0,5.8059,5.8059,5.798,5.798,31200.0
2008-02-29 10:05:00,7.36,7.36,7.34,7.34,110400.0,5.8059,5.8059,5.7901,5.7901,110400.0
2008-02-29 10:10:00,7.34,7.34,7.28,7.28,174000.0,5.7901,5.7901,5.7428,5.7428,174000.0
2008-02-29 10:15:00,7.28,7.28,7.26,7.26,98800.0,5.7428,5.7428,5.727,5.727,98800.0
2008-02-29 10:20:00,7.26,7.27,7.25,7.26,92000.0,5.727,5.7349,5.7191,5.727,92000.0
2008-02-29 10:25:00,7.26,7.28,7.26,7.26,62400.0,5.727,5.7428,5.727,5.727,62400.0
2008-02-29 10:30:00,7.27,7.29,7.26,7.29,50400.0,5.7349,5.7507,5.727,5.7507,50400.0
2008-02-29 10:35:00,7.29,7.32,7.29,7.32,78400.0,5.7507,5.7744,5.7507,5.7744,78400.0
2008-02-29 10:40:00,7.32,7.33,7.31,7.33,55600.0,5.7744,5.7822,5.7665,5.7822,55600.0
2008-02-29 10:45:00,7.33,7.34,7.33,7.34,70800.0,5.7822,5.7901,5.7822,5.7901,70800.0
2008-02-29 10:50:00,7.34,7.34,7.32,7.32,52800.0,5.7901,5.7901,5.7744,5.7744,52800.0
2008-02-29 10:55:00,7.32,7.33,7.32,7.32,42400.0,5.7744,5.7822,5.7744,5.7744,42400.0
2008-02-29 11:00:00,7.32,7.32,7.31,7.31,54000.0,5.7744,5.7744,5.7665,5.7665,54000.0
2008-02-29 11:05:00,7.31,7.33,7.31,7.33,33600.0,5.7665,5.7822,5.7665,5.7822,33600.0
2008-02-29 11:10:00,7.33,7.33,7.32,7.33,35200.0,5.7822,5.7822,5.7744,5.7822,35200.0
2008-02-29 11:15:00,7.33,7.34,7.33,7.33,22800.0,5.7822,5.7901,5.7822,5.7822,22800.0
2008-02-29 11:20:00,7.33,7.33,7.31,7.31,22000.0,5.7822,5.7822,5.7665,5.7665,22000.0
2008-02-29 11:25:00,7.32,7.32,7.31,7.31,12800.0,5.7744,5.7744,5.7665,5.7665,12800.0
2008-02-29 11:30:00,7.31,7.32,7.3,7.32,16800.0,5.7665,5.7744,5.7586,5.7744,16800.0
2008-02-29 11:35:00,7.32,7.32,7.3,7.31,24400.0,5.7744,5.7744,5.7586,5.7665,24400.0
2008-02-29 11:40:00,7.31,7.31,7.3,7.3,22400.0,5.7665,5.7665,5.7586,5.7586,22400.0
2008-02-29 11:45:00,7.3,7.3,7.29,7.29,28800.0,5.7586,5.7586,5.7507,5.7507,28800.0
2008-02-29 11:50:00,7.29,7.3,7.28,7.29,18400.0,5.7507,5.7586,5.7428,5.7507,18400.0
2008-02-29 11:55:00,7.29,7.3,7.27,7.28,50000.0,5.7507,5.7586,5.7349,5.7428,50000.0
2008-02-29 12:00:00,7.29,7.29,7.28,7.29,28400.0,5.7507,5.7507,5.7428,5.7507,28400.0
2008-02-29 12:05:00,7.29,7.3,7.29,7.29,17200.0,5.7507,5.7586,5.7507,5.7507,17200.0
2008-02-29 12:10:00,7.3,7.3,7.28,7.28,34800.0,5.7586,5.7586,5.7428,5.7428,34800.0
2008-02-29 12:15:00,7.28,7.29,7.27,7.28,59600.0,5.7428,5.7507,5.7349,5.7428,59600.0
2008-02-29 12:20:00,7.28,7.29,7.28,7.28,66400.0,5.7428,5.7507,5.7428,5.7428,66400.0
2008-02-29 12:25:00,7.28,7.29,7.27,7.28,101200.0,5.7428,5.7507,5.7349,5.7428,101200.0
2008-02-29 12:30:00,7.28,7.29,7.28,7.28,58800.0,5.7428,5.7507,5.7428,5.7428,58800.0
2008-02-29 12:35:00,7.28,7.28,7.27,7.27,23600.0,5.7428,5.7428,5.7349,5.7349,23600.0
2008-02-29 12:40:00,7.27,7.28,7.27,7.27,33200.0,5.7349,5.7428,5.7349,5.7349,33200.0
2008-02-29 12:45:00,7.27,7.29,7.27,7.28,92000.0,5.7349,5.7507,5.7349,5.7428,92000.0
2008-02-29 12:50:00,7.29,7.29,7.28,7.29,17200.0,5.7507,5.7507,5.7428,5.7507,17200.0
2008-02-29 12:55:00,7.28,7.28,7.26,7.28,91200.0,5.7428,5.7428,5.727,5.7428,91200.0
2008-02-29 13:00:00,7.27,7.29,7.27,7.29,23200.0,5.7349,5.7507,5.7349,5.7507,23200.0
2008-02-29 13:05:00,7.29,7.29,7.26,7.27,155200.0,5.7507,5.7507,5.727,5.7349,155200.0
2008-02-29 13:10:00,7.27,7.27,7.26,7.27,34000.0,5.7349,5.7349,5.727,5.7349,34000.0
2008-02-29 13:15:00,7.27,7.28,7.26,7.27,78800.0,5.7349,5.7428,5.727,5.7349,78800.0
2008-02-29 13:20:00,7.27,7.28,7.27,7.27,24000.0,5.7349,5.7428,5.7349,5.7349,24000.0
2008-02-29 13:25:00,7.27,7.27,7.26,7.26,24000.0,5.7349,5.7349,5.727,5.727,24000.0
2008-02-29 13:30:00,7.26,7.27,7.26,7.27,90400.0,5.727,5.7349,5.727,5.7349,90400.0
2008-02-29 13:35:00,7.27,7.27,7.26,7.27,136000.0,5.7349,5.7349,5.727,5.7349,136000.0
2008-02-29 13:40:00,7.27,7.27,7.26,7.26,24800.0,5.7349,5.7349,5.727,5.727,24800.0
2008-02-29 13:45:00,7.27,7.27,7.25,7.26,87200.0,5.7349,5.7349,5.7191,5.727,87200.0
2008-02-29 13:50:00,7.25,7.25,7.24,7.24,296800.0,5.7191,5.7191,5.7112,5.7112,296800.0
2008-02-29 13:55:00,7.24,7.25,7.24,7.24,108800.0,5.7112,5.7191,5.7112,5.7112,108800.0
2008-02-29 14:00:00,7.24,7.24,7.24,7.24,76000.0,5.7112,5.7112,5.7112,5.7112,76000.0
2008-02-29 14:05:00,7.24,7.26,7.24,7.25,186800.0,5.7112,5.727,5.7112,5.7191,186800.0
2008-02-29 14:10:00,7.25,7.25,7.23,7.23,84800.0,5.7191,5.7191,5.7034,5.7034,84800.0
2008-02-29 14:15:00,7.23,7.23,7.22,7.23,79200.0,5.7034,5.7034,5.6955,5.7034,79200.0
2008-02-29 14:20:00,7.23,7.24,7.22,7.23,47200.0,5.7034,5.7112,5.6955,5.7034,47200.0
2008-02-29 14:25:00,7.23,7.24,7.22,7.23,52000.0,5.7034,5.7112,5.6955,5.7034,52000.0
2008-02-29 14:30:00,7.23,7.23,7.21,7.22,98800.0,5.7034,5.7034,5.6876,5.6955,98800.0
2008-02-29 14:35:00,7.22,7.24,7.22,7.24,179200.0,5.6955,5.7112,5.6955,5.7112,179200.0
2008-02-29 14:40:00,7.25,7.25,7.24,7.25,178800.0,5.7191,5.7191,5.7112,5.7191,178800.0
2008-02-29 14:45:00,7.25,7.25,7.24,7.25,130800.0,5.7191,5.7191,5.7112,5.7191,130800.0
2008-02-29 14:50:00,7.25,7.25,7.25,7.25,42000.0,5.7191,5.7191,5.7191,5.7191,42000.0
2008-02-29 14:55:00,7.25,7.25,7.24,7.24,112000.0,5.7191,5.7191,5.7112,5.7112,112000.0
2008-02-29 15:00:00,7.24,7.25,7.23,7.24,71200.0,5.7112,5.7191,5.7034,5.7112,71200.0
2008-02-29 15:05:00,7.24,7.25,7.23,7.23,75200.0,5.7112,5.7191,5.7034,5.7034,75200.0
2008-02-29 15:10:00,7.23,7.23,7.22,7.23,103200.0,5.7034,5.7034,5.6955,5.7034,103200.0
2008-02-29 15:15:00,7.23,7.24,7.23,7.23,48800.0,5.7034,5.7112,5.7034,5.7034,48800.0
2008-02-29 15:20:00,7.23,7.25,7.23,7.24,62000.0,5.7034,5.7191,5.7034,5.7112,62000.0
2008-02-29 15:25:00,7.24,7.25,7.24,7.25,73200.0,5.7112,5.7191,5.7112,5.7191,73200.0
2008-02-29 15:30:00,7.25,7.25,7.22,7.23,121200.0,5.7191,5.7191,5.6955,5.7034,121200.0
2008-02-29 15:35:00,7.23,7.23,7.22,7.23,138000.0,5.7034,5.7034,5.6955,5.7034,138000.0
2008-02-29 15:40:00,7.23,7.23,7.21,7.22,168000.0,5.7034,5.7034,5.6876,5.6955,168000.0
2008-02-29 15:45:00,7.22,7.22,7.21,7.21,198000.0,5.6955,5.6955,5.6876,5.6876,198000.0
2008-02-29 15:50:00,7.21,7.21,7.18,7.18,363600.0,5.6876,5.6876,5.6639,5.6639,363600.0
2008-02-29 15:55:00,7.18,7.21,7.18,7.2,523200.0,5.6639,5.6876,5.6639,5.6797,523200.0
2008-03-03 09:30:00,7.18,7.25,7.18,7.25,54400.0,5.6639,5.7191,5.6639,5.7191,54400.0
2008-03-03 09:35:00,7.24,7.25,7.22,7.24,53600.0,5.7112,5.7191,5.6955,5.7112,53600.0
2008-03-03 09:40:00,7.24,7.24,7.2,7.21,50800.0,5.7112,5.7112,5.6797,5.6876,50800.0
2008-03-03 09:45:00,7.21,7.24,7.21,7.23,77600.0,5.6876,5.7112,5.6876,5.7034,77600.0
2008-03-03 09:50:00,7.23,7.24,7.23,7.23,77200.0,5.7034,5.7112,5.7034,5.7034,77200.0
2008-03-03 09:55:00,7.23,7.24,7.2,7.2,53200.0,5.7034,5.7112,5.6797,5.6797,53200.0
2008-03-03 10:00:00,7.21,7.26,7.2,7.26,142000.0,5.6876,5.727,5.6797,5.727,142000.0
2008-03-03 10:05:00,7.26,7.26,7.24,7.26,69600.0,5.727,5.727,5.7112,5.727,69600.0
2008-03-03 10:10:00,7.26,7.29,7.26,7.29,100800.0,5.727,5.7507,5.727,5.7507,100800.0
2008-03-03 10:15:00,7.29,7.31,7.28,7.3,139600.0,5.7507,5.7665,5.7428,5.7586,139600.0
2008-03-03 10:20:00,7.3,7.31,7.3,7.31,45600.0,5.7586,5.7665,5.7586,5.7665,45600.0
2008-03-03 10:25:00,7.31,7.33,7.31,7.33,145600.0,5.7665,5.7822,5.7665,5.7822,145600.0
2008-03-03 10:30:00,7.33,7.33,7.3,7.3,55200.0,5.7822,5.7822,5.7586,5.7586,55200.0
2008-03-03 10:35:00,7.29,7.31,7.29,7.31,81200.0,5.7507,5.7665,5.7507,5.7665,81200.0
2008-03-03 10:40:00,7.31,7.32,7.3,7.32,54000.0,5.7665,5.7744,5.7586,5.7744,54000.0
2008-03-03 10:45:00,7.31,7.31,7.3,7.3,38000.0,5.7665,5.7665,5.7586,5.7586,38000.0
2008-03-03 10:50:00,7.3,7.31,7.29,7.29,24800.0,5.7586,5.7665,5.7507,5.7507,24800.0
2008-03-03 10:55:00,7.29,7.31,7.29,7.31,45200.0,5.7507,5.7665,5.7507,5.7665,45200.0
2008-03-03 11:00:00,7.31,7.32,7.3,7.32,78400.0,5.7665,5.7744,5.7586,5.7744,78400.0
2008-03-03 11:05:00,7.32,7.34,7.32,7.33,109600.0,5.7744,5.7901,5.7744,5.7822,109600.0
2008-03-03 11:10:00,7.33,7.34,7.31,7.32,61600.0,5.7822,5.7901,5.7665,5.7744,61600.0
2008-03-03 11:15:00,7.32,7.33,7.31,7.31,34800.0,5.7744,5.7822,5.7665,5.7665,34800.0
2008-03-03 11:20:00,7.31,7.31,7.3,7.31,40000.0,5.7665,5.7665,5.7586,5.7665,40000.0
2008-03-03 11:25:00,7.31,7.35,7.31,7.35,102000.0,5.7665,5.798,5.7665,5.798,102000.0
2008-03-03 11:30:00,7.35,7.37,7.35,7.37,59200.0,5.798,5.8138,5.798,5.8138,59200.0
2008-03-03 11:35:00,7.37,7.38,7.36,7.36,37600.0,5.8138,5.8217,5.8059,5.8059,37600.0
2008-03-03 11:40:00,7.36,7.36,7.34,7.34,17200.0,5.8059,5.8059,5.7901,5.7901,17200.0
2008-03-03 11:45:00,7.34,7.34,7.33,7.33,52000.0,5.7901,5.7901,5.7822,5.7822,52000.0
2008-03-03 11:50:00,7.33,7.36,7.33,7.36,71600.0,5.7822,5.8059,5.7822,5.8059,71600.0
2008-03-03 11:55:00,7.36,7.37,7.36,7.37,49600.0,5.8059,5.8138,5.8059,5.8138,49600.0
2008-03-03 12:00:00,7.37,7.37,7.35,7.35,37200.0,5.8138,5.8138,5.798,5.798,37200.0
2008-03-03 12:05:00,7.35,7.36,7.35,7.35,23600.0,5.798,5.8059,5.798,5.798,23600.0
2008-03-03 12:10:00,7.35,7.36,7.34,7.34,43200.0,5.798,5.8059,5.7901,5.7901,43200.0
2008-03-03 12:15:00,7.34,7.34,7.33,7.34,67200.0,5.7901,5.7901,5.7822,5.7901,67200.0
2008-03-03 12:20:00,7.34,7.34,7.33,7.33,62800.0,5.7901,5.7901,5.7822,5.7822,62800.0
2008-03-03 12:25:00,7.33,7.33,7.32,7.33,41200.0,5.7822,5.7822,5.7744,5.7822,41200.0
2008-03-03 12:30:00,7.32,7.33,7.32,7.33,21600.0,5.7744,5.7822,5.7744,5.7822,21600.0
2008-03-03 12:35:00,7.32,7.32,7.32,7.32,47600.0,5.7744,5.7744,5.7744,5.7744,47600.0
2008-03-03 12:40:00,7.32,7.32,7.3,7.3,66400.0,5.7744,5.7744,5.7586,5.7586,66400.0
2008-03-03 12:45:00,7.3,7.3,7.28,7.29,47200.0,5.7586,5.7586,5.7428,5.7507,47200.0
2008-03-03 12:50:00,7.29,7.3,7.28,7.28,42400.0,5.7507,5.7586,5.7428,5.7428,42400.0
2008-03-03 12:55:00,7.28,7.28,7.27,7.28,27600.0,5.7428,5.7428,5.7349,5.7428,27600.0
2008-03-03 13:00:00,7.28,7.29,7.28,7.28,48400.0,5.7428,5.7507,5.7428,5.7428,48400.0
2008-03-03 13:05:00,7.28,7.28,7.28,7.28,32800.0,5.7428,5.7428,5.7428,5.7428,32800.0
2008-03-03 13:10:00,7.28,7.29,7.28,7.29,36400.0,5.7428,5.7507,5.7428,5.7507,36400.0
2008-03-03 13:15:00,7.28,7.28,7.27,7.27,15200.0,5.7428,5.7428,5.7349,5.7349,15200.0
2008-03-03 13:20:00,7.28,7.28,7.27,7.28,30800.0,5.7428,5.7428,5.7349,5.7428,30800.0
2008-03-03 13:25:00,7.28,7.29,7.28,7.29,26800.0,5.7428,5.7507,5.7428,5.7507,26800.0
2008-03-03 13:30:00,7.29,7.29,7.27,7.28,62800.0,5.7507,5.7507,5.7349,5.7428,62800.0
2008-03-03 13:35:00,7.28,7.28,7.26,7.27,90400.0,5.7428,5.7428,5.727,5.7349,90400.0
2008-03-03 13:40:00,7.27,7.28,7.27,7.28,39200.0,5.7349,5.7428,5.7349,5.7428,39200.0
2008-03-03 13:45:00,7.28,7.3,7.27,7.3,96000.0,5.7428,5.7586,5.7349,5.7586,96000.0
2008-03-03 13:50:00,7.29,7.3,7.28,7.29,102400.0,5.7507,5.7586,5.7428,5.7507,102400.0
2008-03-03 13:55:00,7.29,7.29,7.27,7.28,98400.0,5.7507,5.7507,5.7349,5.7428,98400.0
2008-03-03 14:00:00,7.27,7.28,7.26,7.27,179600.0,5.7349,5.7428,5.727,5.7349,179600.0
2008-03-03 14:05:00,7.27,7.28,7.26,7.27,138800.0,5.7349,5.7428,5.727,5.7349,138800.0
2008-03-03 14:10:00,7.27,7.29,7.27,7.28,42400.0,5.7349,5.7507,5.7349,5.7428,42400.0
2008-03-03 14:15:00,7.28,7.28,7.25,7.26,119600.0,5.7428,5.7428,5.7191,5.727,119600.0
2008-03-03 14:20:00,7.26,7.27,7.26,7.27,120400.0,5.727,5.7349,5.727,5.7349,120400.0
2008-03-03 14:25:00,7.27,7.27,7.25,7.26,106400.0,5.7349,5.7349,5.7191,5.727,106400.0
2008-03-03 14:30:00,7.26,7.27,7.26,7.26,86400.0,5.727,5.7349,5.727,5.727,86400.0
2008-03-03 14:35:00,7.26,7.26,7.23,7.23,93600.0,5.727,5.727,5.7034,5.7034,93600.0
2008-03-03 14:40:00,7.23,7.25,7.23,7.24,51600.0,5.7034,5.7191,5.7034,5.7112,51600.0
2008-03-03 14:45:00,7.24,7.25,7.24,7.25,43600.0,5.7112,5.7191,5.7112,5.7191,43600.0
2008-03-03 14:50:00,7.25,7.25,7.23,7.23,38800.0,5.7191,5.7191,5.7034,5.7034,38800.0
2008-03-03 14:55:00,7.24,7.24,7.22,7.23,46400.0,5.7112,5.7112,5.6955,5.7034,46400.0
2008-03-03 15:00:00,7.23,7.24,7.23,7.23,42400.0,5.7034,5.7112,5.7034,5.7034,42400.0
2008-03-03 15:05:00,7.23,7.24,7.22,7.24,70000.0,5.7034,5.7112,5.6955,5.7112,70000.0
2008-03-03 15:10:00,7.24,7.24,7.23,7.23,51200.0,5.7112,5.7112,5.7034,5.7034,51200.0
2008-03-03 15:15:00,7.23,7.25,7.23,7.25,90800.0,5.7034,5.7191,5.7034,5.7191,90800.0
2008-03-03 15:20:00,7.25,7.26,7.25,7.25,90800.0,5.7191,5.727,5.7191,5.7191,90800.0
2008-03-03 15:25:00,7.25,7.25,7.24,7.25,62000.0,5.7191,5.7191,5.7112,5.7191,62000.0
2008-03-03 15:30:00,7.24,7.25,7.24,7.25,137200.0,5.7112,5.7191,5.7112,5.7191,137200.0
2008-03-03 15:35:00,7.25,7.25,7.24,7.24,92000.0,5.7191,5.7191,5.7112,5.7112,92000.0
2008-03-03 15:40:00,7.24,7.26,7.24,7.25,115200.0,5.7112,5.727,5.7112,5.7191,115200.0
2008-03-03 15:45:00,7.25,7.26,7.24,7.24,48800.0,5.7191,5.727,5.7112,5.7112,48800.0
2008-03-03 15:50:00,7.24,7.26,7.24,7.26,162000.0,5.7112,5.727,5.7112,5.727,162000.0
2008-03-03 15:55:00,7.25,7.26,7.25,7.25,334400.0,5.7191,5.727,5.7191,5.7191,334400.0
2008-03-04 09:30:00,7.23,7.25,7.22,7.23,48400.0,5.7034,5.7191,5.6955,5.7034,48400.0
2008-03-04 09:35:00,7.23,7.24,7.2,7.2,25600.0,5.7034,5.7112,5.6797,5.6797,25600.0
2008-03-04 09:40:00,7.2,7.22,7.2,7.22,61600.0,5.6797,5.6955,5.6797,5.6955,61600.0
2008-03-04 09:45:00,7.22,7.24,7.21,7.22,38400.0,5.6955,5.7112,5.6876,5.6955,38400.0
2008-03-04 09:50:00,7.22,7.25,7.22,7.24,32800.0,5.6955,5.7191,5.6955,5.7112,32800.0
2008-03-04 09:55:00,7.24,7.26,7.23,7.25,58000.0,5.7112,5.727,5.7034,5.7191,58000.0
2008-03-04 10:00:00,7.25,7.25,7.23,7.24,24800.0,5.7191,5.7191,5.7034,5.7112,24800.0
2008-03-04 10:05:00,7.24,7.24,7.22,7.22,19200.0,5.7112,5.7112,5.6955,5.6955,19200.0
2008-03-04 10:10:00,7.23,7.25,7.21,7.21,26800.0,5.7034,5.7191,5.6876,5.6876,26800.0
2008-03-04 10:15:00,7.21,7.22,7.21,7.22,15600.0,5.6876,5.6955,5.6876,5.6955,15600.0
2008-03-04 10:20:00,7.22,7.24,7.22,7.23,61200.0,5.6955,5.7112,5.6955,5.7034,61200.0
2008-03-04 10:25:00,7.23,7.24,7.22,7.22,24000.0,5.7034,5.7112,5.6955,5.6955,24000.0
2008-03-04 10:30:00,7.22,7.22,7.2,7.21,24000.0,5.6955,5.6955,5.6797,5.6876,24000.0
2008-03-04 10:35:00,7.21,7.21,7.2,7.21,53200.0,5.6876,5.6876,5.6797,5.6876,53200.0
2008-03-04 10:40:00,7.21,7.21,7.2,7.2,18800.0,5.6876,5.6876,5.6797,5.6797,18800.0
2008-03-04 10:45:00,7.19,7.21,7.19,7.2,38000.0,5.6718,5.6876,5.6718,5.6797,38000.0
2008-03-04 10:50:00,7.19,7.21,7.19,7.21,27600.0,5.6718,5.6876,5.6718,5.6876,27600.0
2008-03-04 10:55:00,7.21,7.21,7.19,7.21,22800.0,5.6876,5.6876,5.6718,5.6876,22800.0
2008-03-04 11:00:00,7.21,7.22,7.2,7.2,57200.0,5.6876,5.6955,5.6797,5.6797,57200.0
2008-03-04 11:05:00,7.2,7.2,7.19,7.2,38000.0,5.6797,5.6797,5.6718,5.6797,38000.0
2008-03-04 11:10:00,7.2,7.23,7.2,7.23,27200.0,5.6797,5.7034,5.6797,5.7034,27200.0
2008-03-04 11:15:00,7.23,7.24,7.22,7.23,21200.0,5.7034,5.7112,5.6955,5.7034,21200.0
2008-03-04 11:20:00,7.23,7.24,7.23,7.24,22800.0,5.7034,5.7112,5.7034,5.7112,22800.0
2008-03-04 11:25:00,7.24,7.25,7.23,7.25,32400.0,5.7112,5.7191,5.7034,5.7191,32400.0
2008-03-04 11:30:00,7.25,7.25,7.21,7.21,39600.0,5.7191,5.7191,5.6876,5.6876,39600.0
2008-03-04 11:35:00,7.21,7.22,7.2,7.21,20800.0,5.6876,5.6955,5.6797,5.6876,20800.0
2008-03-04 11:40:00,7.21,7.21,7.19,7.19,30800.0,5.6876,5.6876,5.6718,5.6718,30800.0
2008-03-04 11:45:00,7.2,7.2,7.19,7.2,11600.0,5.6797,5.6797,5.6718,5.6797,11600.0
2008-03-04 11:50:00,7.19,7.21,7.19,7.2,16800.0,5.6718,5.6876,5.6718,5.6797,16800.0
2008-03-04 11:55:00,7.2,7.2,7.19,7.2,36000.0,5.6797,5.6797,5.6718,5.6797,36000.0
2008-03-04 12:00:00,7.19,7.2,7.19,7.2,10000.0,5.6718,5.6797,5.6718,5.6797,10000.0
2008-03-04 12:05:00,7.2,7.22,7.2,7.21,56800.0,5.6797,5.6955,5.6797,5.6876,56800.0
2008-03-04 12:10:00,7.21,7.23,7.21,7.22,28400.0,5.6876,5.7034,5.6876,5.6955,28400.0
2008-03-04 12:15:00,7.22,7.23,7.22,7.23,42800.0,5.6955,5.7034,5.6955,5.7034,42800.0
2008-03-04 12:20:00,7.23,7.24,7.22,7.24,35200.0,5.7034,5.7112,5.6955,5.7112,35200.0
2008-03-04 12:25:00,7.24,7.24,7.23,7.24,28800.0,5.7112,5.7112,5.7034,5.7112,28800.0
2008-03-04 12:30:00,7.24,7.24,7.23,7.24,44800.0,5.7112,5.7112,5.7034,5.7112,44800.0
2008-03-04 12:35:00,7.24,7.25,7.23,7.25,25600.0,5.7112,5.7191,5.7034,5.7191,25600.0
2008-03-04 12:40:00,7.24,7.25,7.24,7.25,32400.0,5.7112,5.7191,5.7112,5.7191,32400.0
2008-03-04 12:45:00,7.25,7.25,7.22,7.23,58800.0,5.7191,5.7191,5.6955,5.7034,58800.0
2008-03-04 12:50:00,7.22,7.22,7.21,7.21,20400.0,5.6955,5.6955,5.6876,5.6876,20400.0
2008-03-04 12:55:00,7.22,7.22,7.19,7.19,28400.0,5.6955,5.6955,5.6718,5.6718,28400.0
2008-03-04 13:00:00,7.2,7.2,7.19,7.2,48000.0,5.6797,5.6797,5.6718,5.6797,48000.0
2008-03-04 13:05:00,7.2,7.21,7.2,7.21,24000.0,5.6797,5.6876,5.6797,5.6876,24000.0
2008-03-04 13:10:00,7.21,7.23,7.21,7.23,61200.0,5.6876,5.7034,5.6876,5.7034,61200.0
2008-03-04 13:15:00,7.23,7.23,7.21,7.21,37200.0,5.7034,5.7034,5.6876,5.6876,37200.0
2008-03-04 13:20:00,7.21,7.22,7.21,7.21,28000.0,5.6876,5.6955,5.6876,5.6876,28000.0
2008-03-04 13:25:00,7.22,7.23,7.21,7.22,20400.0,5.6955,5.7034,5.6876,5.6955,20400.0
2008-03-04 13:30:00,7.22,7.22,7.2,7.2,33200.0,5.6955,5.6955,5.6797,5.6797,33200.0
2008-03-04 13:35:00,7.2,7.2,7.19,7.2,60400.0,5.6797,5.6797,5.6718,5.6797,60400.0
2008-03-04 13:40:00,7.2,7.21,7.18,7.19,68800.0,5.6797,5.6876,5.6639,5.6718,68800.0
2008-03-04 13:45:00,7.19,7.21,7.18,7.21,61200.0,5.6718,5.6876,5.6639,5.6876,61200.0
2008-03-04 13:50:00,7.2,7.23,7.2,7.22,42000.0,5.6797,5.7034,5.6797,5.6955,42000.0
2008-03-04 13:55:00,7.22,7.22,7.2,7.2,34000.0,5.6955,5.6955,5.6797,5.6797,34000.0
2008-03-04 14:00:00,7.2,7.2,7.19,7.2,55600.0,5.6797,5.6797,5.6718,5.6797,55600.0
2008-03-04 14:05:00,7.2,7.21,7.19,7.2,42000.0,5.6797,5.6876,5.6718,5.6797,42000.0
2008-03-04 14:10:00,7.2,7.21,7.2,7.2,50800.0,5.6797,5.6876,5.6797,5.6797,50800.0
2008-03-04 14:15:00,7.21,7.21,7.2,7.21,23200.0,5.6876,5.6876,5.6797,5.6876,23200.0
2008-03-04 14:20:00,7.21,7.23,7.2,7.22,68000.0,5.6876,5.7034,5.6797,5.6955,68000.0
2008-03-04 14:25:00,7.22,7.23,7.21,7.21,42400.0,5.6955,5.7034,5.6876,5.6876,42400.0
2008-03-04 14:30:00,7.21,7.21,7.2,7.21,28800.0,5.6876,5.6876,5.6797,5.6876,28800.0
2008-03-04 14:35:00,7.21,7.22,7.2,7.21,28400.0,5.6876,5.6955,5.6797,5.6876,28400.0
2008-03-04 14:40:00,7.21,7.24,7.21,7.23,79200.0,5.6876,5.7112,5.6876,5.7034,79200.0
2008-03-04 14:45:00,7.23,7.25,7.22,7.24,72800.0,5.7034,5.7191,5.6955,5.7112,72800.0
2008-03-04 14:50:00,7.24,7.25,7.23,7.24,91200.0,5.7112,5.7191,5.7034,5.7112,91200.0
2008-03-04 14:55:00,7.24,7.24,7.21,7.23,57600.0,5.7112,5.7112,5.6876,5.7034,57600.0
2008-03-04 15:00:00,7.22,7.25,7.21,7.25,209600.0,5.6955,5.7191,5.6876,5.7191,209600.0
2008-03-04 15:05:00,7.25,7.3,7.25,7.27,268000.0,5.7191,5.7586,5.7191,5.7349,268000.0
2008-03-04 15:10:00,7.26,7.27,7.24,7.27,200000.0,5.727,5.7349,5.7112,5.7349,200000.0
2008-03-04 15:15:00,7.27,7.31,7.27,7.3,173600.0,5.7349,5.7665,5.7349,5.7586,173600.0
2008-03-04 15:20:00,7.29,7.29,7.27,7.27,146800.0,5.7507,5.7507,5.7349,5.7349,146800.0
2008-03-04 15:25:00,7.27,7.27,7.24,7.25,122800.0,5.7349,5.7349,5.7112,5.7191,122800.0
2008-03-04 15:30:00,7.25,7.29,7.25,7.28,82400.0,5.7191,5.7507,5.7191,5.7428,82400.0
2008-03-04 15:35:00,7.28,7.3,7.28,7.3,110000.0,5.7428,5.7586,5.7428,5.7586,110000.0
2008-03-04 15:40:00,7.3,7.32,7.29,7.3,230800.0,5.7586,5.7744,5.7507,5.7586,230800.0
2008-03-04 15:45:00,7.3,7.32,7.28,7.29,168800.0,5.7586,5.7744,5.7428,5.7507,168800.0
2008-03-04 15:50:00,7.29,7.3,7.28,7.3,371600.0,5.7507,5.7586,5.7428,5.7586,371600.0
2008-03-04 15:55:00,7.3,7.31,7.3,7.31,242800.0,5.7586,5.7665,5.7586,5.7665,242800.0
2008-03-05 09:30:00,7.36,7.37,7.35,7.37,62000.0,5.8059,5.8138,5.798,5.8138,62000.0
2008-03-05 09:35:00,7.36,7.37,7.34,7.36,36400.0,5.8059,5.8138,5.7901,5.8059,36400.0
2008-03-05 09:40:00,7.37,7.37,7.32,7.34,50400.0,5.8138,5.8138,5.7744,5.7901,50400.0
2008-03-05 09:45:00,7.33,7.34,7.32,7.34,31600.0,5.7822,5.7901,5.7744,5.7901,31600.0
2008-03-05 09:50:00,7.34,7.36,7.34,7.35,29600.0,5.7901,5.8059,5.7901,5.798,29600.0
2008-03-05 09:55:00,7.35,7.37,7.35,7.36,17200.0,5.798,5.8138,5.798,5.8059,17200.0
2008-03-05 10:00:00,7.36,7.41,7.36,7.41,88800.0,5.8059,5.8453,5.8059,5.8453,88800.0
2008-03-05 10:05:00,7.4,7.42,7.4,7.42,68000.0,5.8375,5.8532,5.8375,5.8532,68000.0
2008-03-05 10:10:00,7.41,7.42,7.39,7.4,40400.0,5.8453,5.8532,5.8296,5.8375,40400.0
2008-03-05 10:15:00,7.4,7.41,7.38,7.38,37600.0,5.8375,5.8453,5.8217,5.8217,37600.0
2008-03-05 10:20:00,7.38,7.38,7.37,7.38,28000.0,5.8217,5.8217,5.8138,5.8217,28000.0
2008-03-05 10:25:00,7.38,7.39,7.36,7.36,32000.0,5.8217,5.8296,5.8059,5.8059,32000.0
2008-03-05 10:30:00,7.36,7.36,7.33,7.34,130000.0,5.8059,5.8059,5.7822,5.7901,130000.0
2008-03-05 10:35:00,7.34,7.34,7.33,7.34,61600.0,5.7901,5.7901,5.7822,5.7901,61600.0
2008-03-05 10:40:00,7.34,7.36,7.33,7.35,22800.0,5.7901,5.8059,5.7822,5.798,22800.0
2008-03-05 10:45:00,7.35,7.37,7.35,7.36,42000.0,5.798,5.8138,5.798,5.8059,42000.0
2008-03-05 10:50:00,7.36,7.38,7.36,7.37,32400.0,5.8059,5.8217,5.8059,5.8138,32400.0
2008-03-05 10:55:00,7.37,7.38,7.36,7.36,35200.0,5.8138,5.8217,5.8059,5.8059,35200.0
2008-03-05 11:00:00,7.36,7.37,7.36,7.36,47200.0,5.8059,5.8138,5.8059,5.8059,47200.0
2008-03-05 11:05:00,7.36,7.37,7.36,7.36,33600.0,5.8059,5.8138,5.8059,5.8059,33600.0
2008-03-05 11:10:00,7.36,7.37,7.36,7.37,13200.0,5.8059,5.8138,5.8059,5.8138,13200.0
2008-03-05 11:15:00,7.37,7.39,7.37,7.38,26400.0,5.8138,5.8296,5.8138,5.8217,26400.0
2008-03-05 11:20:00,7.38,7.38,7.36,7.36,14400.0,5.8217,5.8217,5.8059,5.8059,14400.0
2008-03-05 11:25:00,7.36,7.37,7.36,7.37,19600.0,5.8059,5.8138,5.8059,5.8138,19600.0
2008-03-05 11:30:00,7.37,7.37,7.36,7.37,46800.0,5.8138,5.8138,5.8059,5.8138,46800.0
2008-03-05 11:35:00,7.37,7.37,7.36,7.36,29600.0,5.8138,5.8138,5.8059,5.8059,29600.0
2008-03-05 11:40:00,7.36,7.37,7.36,7.36,45200.0,5.8059,5.8138,5.8059,5.8059,45200.0
2008-03-05 11:45:00,7.36,7.36,7.34,7.35,30400.0,5.8059,5.8059,5.7901,5.798,30400.0
2008-03-05 11:50:00,7.34,7.36,7.34,7.36,37200.0,5.7901,5.8059,5.7901,5.8059,37200.0
2008-03-05 11:55:00,7.36,7.36,7.36,7.36,18000.0,5.8059,5.8059,5.8059,5.8059,18000.0
2008-03-05 12:00:00,7.36,7.42,7.36,7.4,112400.0,5.8059,5.8532,5.8059,5.8375,112400.0
2008-03-05 12:05:00,7.4,7.41,7.37,7.38,88400.0,5.8375,5.8453,5.8138,5.8217,88400.0
2008-03-05 12:10:00,7.38,7.4,7.38,7.38,68800.0,5.8217,5.8375,5.8217,5.8217,68800.0
2008-03-05 12:15:00,7.39,7.39,7.35,7.37,68400.0,5.8296,5.8296,5.798,5.8138,68400.0
2008-03-05 12:20:00,7.37,7.39,7.37,7.39,19200.0,5.8138,5.8296,5.8138,5.8296,19200.0
2008-03-05 12:25:00,7.39,7.39,7.36,7.37,50400.0,5.8296,5.8296,5.8059,5.8138,50400.0
2008-03-05 12:30:00,7.37,7.38,7.36,7.36,43600.0,5.8138,5.8217,5.8059,5.8059,43600.0
2008-03-05 12:35:00,7.36,7.36,7.35,7.35,49200.0,5.8059,5.8059,5.798,5.798,49200.0
2008-03-05 12:40:00,7.35,7.38,7.35,7.37,53600.0,5.798,5.8217,5.798,5.8138,53600.0
2008-03-05 12:45:00,7.37,7.37,7.36,7.36,18000.0,5.8138,5.8138,5.8059,5.8059,18000.0
2008-03-05 12:50:00,7.35,7.35,7.34,7.35,72400.0,5.798,5.798,5.7901,5.798,72400.0
2008-03-05 12:55:00,7.35,7.35,7.34,7.35,21600.0,5.798,5.798,5.7901,5.798,21600.0
2008-03-05 13:00:00,7.36,7.37,7.35,7.36,22000.0,5.8059,5.8138,5.798,5.8059,22000.0
2008-03-05 13:05:00,7.36,7.38,7.36,7.37,52800.0,5.8059,5.8217,5.8059,5.8138,52800.0
2008-03-05 13:10:00,7.38,7.38,7.35,7.36,42800.0,5.8217,5.8217,5.798,5.8059,42800.0
2008-03-05 13:15:00,7.36,7.37,7.32,7.32,90000.0,5.8059,5.8138,5.7744,5.7744,90000.0
2008-03-05 13:20:00,7.32,7.33,7.31,7.31,71600.0,5.7744,5.7822,5.7665,5.7665,71600.0
2008-03-05 13:25:00,7.31,7.33,7.31,7.32,75200.0,5.7665,5.7822,5.7665,5.7744,75200.0
2008-03-05 13:30:00,7.32,7.32,7.3,7.3,77200.0,5.7744,5.7744,5.7586,5.7586,77200.0
2008-03-05 13:35:00,7.3,7.3,7.27,7.28,115200.0,5.7586,5.7586,5.7349,5.7428,115200.0
2008-03-05 13:40:00,7.29,7.29,7.26,7.28,115600.0,5.7507,5.7507,5.727,5.7428,115600.0
2008-03-05 13:45:00,7.28,7.29,7.27,7.28,54800.0,5.7428,5.7507,5.7349,5.7428,54800.0
2008-03-05 13:50:00,7.28,7.28,7.28,7.28,34800.0,5.7428,5.7428,5.7428,5.7428,34800.0
2008-03-05 13:55:00,7.28,7.29,7.27,7.28,50400.0,5.7428,5.7507,5.7349,5.7428,50400.0
2008-03-05 14:00:00,7.28,7.3,7.27,7.29,60400.0,5.7428,5.7586,5.7349,5.7507,60400.0
2008-03-05 14:05:00,7.29,7.3,7.28,7.3,47200.0,5.7507,5.7586,5.7428,5.7586,47200.0
2008-03-05 14:10:00,7.3,7.31,7.29,7.31,25600.0,5.7586,5.7665,5.7507,5.7665,25600.0
2008-03-05 14:15:00,7.31,7.32,7.31,7.31,37200.0,5.7665,5.7744,5.7665,5.7665,37200.0
2008-03-05 14:20:00,7.31,7.32,7.31,7.32,60400.0,5.7665,5.7744,5.7665,5.7744,60400.0
2008-03-05 14:25:00,7.32,7.32,7.32,7.32,28000.0,5.7744,5.7744,5.7744,5.7744,28000.0
2008-03-05 14:30:00,7.32,7.32,7.3,7.3,32000.0,5.7744,5.7744,5.7586,5.7586,32000.0
2008-03-05 14:35:00,7.3,7.31,7.29,7.29,57200.0,5.7586,5.7665,5.7507,5.7507,57200.0
2008-03-05 14:40:00,7.3,7.3,7.29,7.29,43200.0,5.7586,5.7586,5.7507,5.7507,43200.0
2008-03-05 14:45:00,7.3,7.33,7.3,7.33,74000.0,5.7586,5.7822,5.7586,5.7822,74000.0
2008-03-05 14:50:00,7.33,7.34,7.32,7.33,166800.0,5.7822,5.7901,5.7744,5.7822,166800.0
2008-03-05 14:55:00,7.33,7.33,7.31,7.31,28000.0,5.7822,5.7822,5.7665,5.7665,28000.0
2008-03-05 15:00:00,7.31,7.31,7.3,7.31,38000.0,5.7665,5.7665,5.7586,5.7665,38000.0
2008-03-05 15:05:00,7.31,7.32,7.29,7.3,54000.0,5.7665,5.7744,5.7507,5.7586,54000.0
2008-03-05 15:10:00,7.31,7.31,7.3,7.31,32400.0,5.7665,5.7665,5.7586,5.7665,32400.0
2008-03-05 15:15:00,7.31,7.31,7.29,7.29,54000.0,5.7665,5.7665,5.7507,5.7507,54000.0
2008-03-05 15:20:00,7.3,7.32,7.3,7.32,32800.0,5.7586,5.7744,5.7586,5.7744,32800.0
2008-03-05 15:25:00,7.31,7.33,7.31,7.32,53600.0,5.7665,5.7822,5.7665,5.7744,53600.0
2008-03-05 15:30:00,7.32,7.34,7.31,7.34,57600.0,5.7744,5.7901,5.7665,5.7901,57600.0
2008-03-05 15:35:00,7.33,7.34,7.32,7.32,40800.0,5.7822,5.7901,5.7744,5.7744,40800.0
2008-03-05 15:40:00,7.32,7.33,7.32,7.32,46400.0,5.7744,5.7822,5.7744,5.7744,46400.0
2008-03-05 15:45:00,7.32,7.32,7.3,7.31,59600.0,5.7744,5.7744,5.7586,5.7665,59600.0
2008-03-05 15:50:00,7.31,7.32,7.31,7.32,119600.0,5.7665,5.7744,5.7665,5.7744,119600.0
2008-03-05 15:55:00,7.32,7.33,7.32,7.33,209600.0,5.7744,5.7822,5.7744,5.7822,209600.0
2008-03-06 09:30:00,7.17,7.35,7.17,7.31,44800.0,5.656,5.798,5.656,5.7665,44800.0
2008-03-06 09:35:00,7.32,7.32,7.29,7.3,30400.0,5.7744,5.7744,5.7507,5.7586,30400.0
2008-03-06 09:40:00,7.3,7.3,7.25,7.26,78000.0,5.7586,5.7586,5.7191,5.727,78000.0
2008-03-06 09:45:00,7.26,7.27,7.25,7.26,33200.0,5.727,5.7349,5.7191,5.727,33200.0
2008-03-06 09:50:00,7.26,7.26,7.24,7.24,42800.0,5.727,5.727,5.7112,5.7112,42800.0
2008-03-06 09:55:00,7.24,7.26,7.23,7.24,38800.0,5.7112,5.727,5.7034,5.7112,38800.0
2008-03-06 10:00:00,7.25,7.25,7.21,7.23,80000.0,5.7191,5.7191,5.6876,5.7034,80000.0
2008-03-06 10:05:00,7.23,7.25,7.22,7.25,60000.0,5.7034,5.7191,5.6955,5.7191,60000.0
2008-03-06 10:10:00,7.25,7.29,7.25,7.28,52000.0,5.7191,5.7507,5.7191,5.7428,52000.0
2008-03-06 10:15:00,7.29,7.29,7.26,7.26,24000.0,5.7507,5.7507,5.727,5.727,24000.0
2008-03-06 10:20:00,7.26,7.3,7.26,7.29,33200.0,5.727,5.7586,5.727,5.7507,33200.0
2008-03-06 10:25:00,7.29,7.3,7.28,7.29,66800.0,5.7507,5.7586,5.7428,5.7507,66800.0
2008-03-06 10:30:00,7.29,7.3,7.27,7.3,229200.0,5.7507,5.7586,5.7349,5.7586,229200.0
2008-03-06 10:35:00,7.3,7.31,7.28,7.29,108800.0,5.7586,5.7665,5.7428,5.7507,108800.0
2008-03-06 10:40:00,7.29,7.29,7.25,7.26,46000.0,5.7507,5.7507,5.7191,5.727,46000.0
2008-03-06 10:45:00,7.26,7.27,7.25,7.26,29600.0,5.727,5.7349,5.7191,5.727,29600.0
2008-03-06 10:50:00,7.26,7.27,7.23,7.23,33600.0,5.727,5.7349,5.7034,5.7034,33600.0
2008-03-06 10:55:00,7.24,7.25,7.23,7.24,16000.0,5.7112,5.7191,5.7034,5.7112,16000.0
2008-03-06 11:00:00,7.24,7.24,7.22,7.22,34800.0,5.7112,5.7112,5.6955,5.6955,34800.0
2008-03-06 11:05:00,7.22,7.23,7.22,7.22,26800.0,5.6955,5.7034,5.6955,5.6955,26800.0
2008-03-06 11:10:00,7.22,7.23,7.21,7.21,20800.0,5.6955,5.7034,5.6876,5.6876,20800.0
2008-03-06 11:15:00,7.21,7.23,7.21,7.23,52800.0,5.6876,5.7034,5.6876,5.7034,52800.0
2008-03-06 11:20:00,7.23,7.24,7.22,7.23,78000.0,5.7034,5.7112,5.6955,5.7034,78000.0
2008-03-06 11:25:00,7.23,7.24,7.22,7.23,24000.0,5.7034,5.7112,5.6955,5.7034,24000.0
2008-03-06 11:30:00,7.23,7.23,7.21,7.22,68800.0,5.7034,5.7034,5.6876,5.6955,68800.0
2008-03-06 11:35:00,7.21,7.24,7.2,7.24,52400.0,5.6876,5.7112,5.6797,5.7112,52400.0
2008-03-06 11:40:00,7.24,7.25,7.24,7.24,24800.0,5.7112,5.7191,5.7112,5.7112,24800.0
2008-03-06 11:45:00,7.24,7.24,7.23,7.23,10800.0,5.7112,5.7112,5.7034,5.7034,10800.0
2008-03-06 11:50:00,7.22,7.22,7.2,7.21,40400.0,5.6955,5.6955,5.6797,5.6876,40400.0
2008-03-06 11:55:00,7.21,7.23,7.21,7.23,40000.0,5.6876,5.7034,5.6876,5.7034,40000.0
2008-03-06 12:00:00,7.23,7.23,7.21,7.21,52400.0,5.7034,5.7034,5.6876,5.6876,52400.0
2008-03-06 12:05:00,7.22,7.22,7.2,7.2,38400.0,5.6955,5.6955,5.6797,5.6797,38400.0
2008-03-06 12:10:00,7.2,7.2,7.18,7.19,89600.0,5.6797,5.6797,5.6639,5.6718,89600.0
2008-03-06 12:15:00,7.19,7.19,7.18,7.19,34000.0,5.6718,5.6718,5.6639,5.6718,34000.0
2008-03-06 12:20:00,7.19,7.2,7.19,7.19,22000.0,5.6718,5.6797,5.6718,5.6718,22000.0
2008-03-06 12:25:00,7.2,7.2,7.19,7.19,30400.0,5.6797,5.6797,5.6718,5.6718,30400.0
2008-03-06 12:30:00,7.19,7.19,7.19,7.19,35200.0,5.6718,5.6718,5.6718,5.6718,35200.0
2008-03-06 12:35:00,7.19,7.2,7.19,7.2,25200.0,5.6718,5.6797,5.6718,5.6797,25200.0
2008-03-06 12:40:00,7.2,7.22,7.2,7.22,62000.0,5.6797,5.6955,5.6797,5.6955,62000.0
2008-03-06 12:45:00,7.21,7.22,7.19,7.2,171600.0,5.6876,5.6955,5.6718,5.6797,171600.0
2008-03-06 12:50:00,7.2,7.2,7.19,7.19,44400.0,5.6797,5.6797,5.6718,5.6718,44400.0
2008-03-06 12:55:00,7.19,7.19,7.18,7.18,109200.0,5.6718,5.6718,5.6639,5.6639,109200.0
2008-03-06 13:00:00,7.18,7.2,7.18,7.19,103600.0,5.6639,5.6797,5.6639,5.6718,103600.0
2008-03-06 13:05:00,7.19,7.21,7.19,7.2,42800.0,5.6718,5.6876,5.6718,5.6797,42800.0
2008-03-06 13:10:00,7.2,7.2,7.19,7.19,52000.0,5.6797,5.6797,5.6718,5.6718,52000.0
2008-03-06 13:15:00,7.19,7.2,7.19,7.19,50800.0,5.6718,5.6797,5.6718,5.6718,50800.0
2008-03-06 13:20:00,7.19,7.2,7.19,7.19,103200.0,5.6718,5.6797,5.6718,5.6718,103200.0
2008-03-06 13:25:00,7.19,7.2,7.19,7.2,104800.0,5.6718,5.6797,5.6718,5.6797,104800.0
2008-03-06 13:30:00,7.19,7.19,7.18,7.19,67600.0,5.6718,5.6718,5.6639,5.6718,67600.0
2008-03-06 13:35:00,7.19,7.2,7.19,7.2,30000.0,5.6718,5.6797,5.6718,5.6797,30000.0
2008-03-06 13:40:00,7.2,7.2,7.19,7.19,33600.0,5.6797,5.6797,5.6718,5.6718,33600.0
2008-03-06 13:45:00,7.19,7.2,7.18,7.2,54000.0,5.6718,5.6797,5.6639,5.6797,54000.0
2008-03-06 13:50:00,7.19,7.2,7.19,7.19,34400.0,5.6718,5.6797,5.6718,5.6718,34400.0
2008-03-06 13:55:00,7.19,7.19,7.18,7.18,27200.0,5.6718,5.6718,5.6639,5.6639,27200.0
2008-03-06 14:00:00,7.18,7.2,7.18,7.19,46400.0,5.6639,5.6797,5.6639,5.6718,46400.0
2008-03-06 14:05:00,7.2,7.2,7.19,7.19,40000.0,5.6797,5.6797,5.6718,5.6718,40000.0
2008-03-06 14:10:00,7.19,7.19,7.19,7.19,35600.0,5.6718,5.6718,5.6718,5.6718,35600.0
2008-03-06 14:15:00,7.19,7.19,7.19,7.19,33200.0,5.6718,5.6718,5.6718,5.6718,33200.0
2008-03-06 14:20:00,7.19,7.19,7.18,7.19,44400.0,5.6718,5.6718,5.6639,5.6718,44400.0
2008-03-06 14:25:00,7.19,7.19,7.18,7.19,94800.0,5.6718,5.6718,5.6639,5.6718,94800.0
2008-03-06 14:30:00,7.19,7.19,7.18,7.18,75200.0,5.6718,5.6718,5.6639,5.6639,75200.0
2008-03-06 14:35:00,7.18,7.2,7.17,7.19,40000.0,5.6639,5.6797,5.656,5.6718,40000.0
2008-03-06 14:40:00,7.2,7.21,7.19,7.21,35600.0,5.6797,5.6876,5.6718,5.6876,35600.0
2008-03-06 14:45:00,7.21,7.22,7.2,7.21,35600.0,5.6876,5.6955,5.6797,5.6876,35600.0
2008-03-06 14:50:00,7.22,7.22,7.19,7.2,31600.0,5.6955,5.6955,5.6718,5.6797,31600.0
2008-03-06 14:55:00,7.2,7.2,7.19,7.19,58000.0,5.6797,5.6797,5.6718,5.6718,58000.0
2008-03-06 15:00:00,7.19,7.2,7.18,7.18,112400.0,5.6718,5.6797,5.6639,5.6639,112400.0
2008-03-06 15:05:00,7.18,7.18,7.17,7.17,63200.0,5.6639,5.6639,5.656,5.656,63200.0
2008-03-06 15:10:00,7.18,7.19,7.17,7.19,96400.0,5.6639,5.6718,5.656,5.6718,96400.0
2008-03-06 15:15:00,7.19,7.21,7.19,7.21,74000.0,5.6718,5.6876,5.6718,5.6876,74000.0
2008-03-06 15:20:00,7.21,7.21,7.2,7.2,63600.0,5.6876,5.6876,5.6797,5.6797,63600.0
2008-03-06 15:25:00,7.21,7.22,7.2,7.21,50400.0,5.6876,5.6955,5.6797,5.6876,50400.0
2008-03-06 15:30:00,7.21,7.21,7.19,7.19,102000.0,5.6876,5.6876,5.6718,5.6718,102000.0
2008-03-06 15:35:00,7.19,7.2,7.18,7.19,136000.0,5.6718,5.6797,5.6639,5.6718,136000.0
2008-03-06 15:40:00,7.19,7.22,7.19,7.21,199200.0,5.6718,5.6955,5.6718,5.6876,199200.0
2008-03-06 15:45:00,7.21,7.22,7.19,7.19,206400.0,5.6876,5.6955,5.6718,5.6718,206400.0
2008-03-06 15:50:00,7.19,7.19,7.17,7.17,176400.0,5.6718,5.6718,5.656,5.656,176400.0
2008-03-06 15:55:00,7.17,7.17,7.14,7.14,403600.0,5.656,5.656,5.6324,5.6324,403600.0
2008-03-07 09:30:00,7.05,7.1,7.04,7.1,206000.0,5.5614,5.6008,5.5535,5.6008,206000.0
2008-03-07 09:35:00,7.1,7.13,7.1,7.12,57600.0,5.6008,5.6245,5.6008,5.6166,57600.0
2008-03-07 09:40:00,7.12,7.12,7.07,7.09,208800.0,5.6166,5.6166,5.5771,5.5929,208800.0
2008-03-07 09:45:00,7.09,7.14,7.09,7.13,122800.0,5.5929,5.6324,5.5929,5.6245,122800.0
2008-03-07 09:50:00,7.13,7.17,7.13,7.16,96800.0,5.6245,5.656,5.6245,5.6481,96800.0
2008-03-07 09:55:00,7.17,7.2,7.17,7.19,108400.0,5.656,5.6797,5.656,5.6718,108400.0
2008-03-07 10:00:00,7.19,7.21,7.18,7.18,61600.0,5.6718,5.6876,5.6639,5.6639,61600.0
2008-03-07 10:05:00,7.18,7.18,7.14,7.14,60800.0,5.6639,5.6639,5.6324,5.6324,60800.0
2008-03-07 10:10:00,7.14,7.15,7.13,7.14,85600.0,5.6324,5.6402,5.6245,5.6324,85600.0
2008-03-07 10:15:00,7.15,7.15,7.14,7.15,44800.0,5.6402,5.6402,5.6324,5.6402,44800.0
2008-03-07 10:20:00,7.15,7.16,7.13,7.13,57200.0,5.6402,5.6481,5.6245,5.6245,57200.0
2008-03-07 10:25:00,7.13,7.13,7.11,7.12,40800.0,5.6245,5.6245,5.6087,5.6166,40800.0
2008-03-07 10:30:00,7.11,7.15,7.11,7.14,55200.0,5.6087,5.6402,5.6087,5.6324,55200.0
2008-03-07 10:35:00,7.14,7.14,7.12,7.13,59200.0,5.6324,5.6324,5.6166,5.6245,59200.0
2008-03-07 10:40:00,7.13,7.16,7.13,7.15,52400.0,5.6245,5.6481,5.6245,5.6402,52400.0
2008-03-07 10:45:00,7.15,7.15,7.12,7.12,24800.0,5.6402,5.6402,5.6166,5.6166,24800.0
2008-03-07 10:50:00,7.12,7.12,7.11,7.12,47200.0,5.6166,5.6166,5.6087,5.6166,47200.0
2008-03-07 10:55:00,7.12,7.12,7.1,7.1,25200.0,5.6166,5.6166,5.6008,5.6008,25200.0
2008-03-07 11:00:00,7.1,7.1,7.09,7.1,51200.0,5.6008,5.6008,5.5929,5.6008,51200.0
2008-03-07 11:05:00,7.1,7.1,7.08,7.08,47200.0,5.6008,5.6008,5.585,5.585,47200.0
2008-03-07 11:10:00,7.08,7.08,7.07,7.07,44800.0,5.585,5.585,5.5771,5.5771,44800.0
2008-03-07 11:15:00,7.07,7.08,7.06,7.07,33200.0,5.5771,5.585,5.5693,5.5771,33200.0
2008-03-07 11:20:00,7.07,7.08,7.06,7.08,64400.0,5.5771,5.585,5.5693,5.585,64400.0
2008-03-07 11:25:00,7.07,7.07,7.05,7.06,56400.0,5.5771,5.5771,5.5614,5.5693,56400.0
2008-03-07 11:30:00,7.06,7.06,7.05,7.05,34000.0,5.5693,5.5693,5.5614,5.5614,34000.0
2008-03-07 11:35:00,7.05,7.06,7.05,7.05,36800.0,5.5614,5.5693,5.5614,5.5614,36800.0
2008-03-07 11:40:00,7.05,7.06,7.04,7.04,70400.0,5.5614,5.5693,5.5535,5.5535,70400.0
2008-03-07 11:45:00,7.04,7.05,7.03,7.05,54800.0,5.5535,5.5614,5.5456,5.5614,54800.0
2008-03-07 11:50:00,7.04,7.05,7.03,7.04,57200.0,5.5535,5.5614,5.5456,5.5535,57200.0
2008-03-07 11:55:00,7.04,7.06,7.04,7.06,30400.0,5.5535,5.5693,5.5535,5.5693,30400.0
2008-03-07 12:00:00,7.05,7.06,7.05,7.05,36800.0,5.5614,5.5693,5.5614,5.5614,36800.0
2008-03-07 12:05:00,7.05,7.05,7.03,7.04,69200.0,5.5614,5.5614,5.5456,5.5535,69200.0
2008-03-07 12:10:00,7.05,7.06,7.05,7.05,50400.0,5.5614,5.5693,5.5614,5.5614,50400.0
2008-03-07 12:15:00,7.06,7.07,7.05,7.07,49200.0,5.5693,5.5771,5.5614,5.5771,49200.0
2008-03-07 12:20:00,7.08,7.08,7.07,7.07,36800.0,5.585,5.585,5.5771,5.5771,36800.0
2008-03-07 12:25:00,7.07,7.08,7.07,7.07,29200.0,5.5771,5.585,5.5771,5.5771,29200.0
2008-03-07 12:30:00,7.07,7.07,7.07,7.07,42400.0,5.5771,5.5771,5.5771,5.5771,42400.0
2008-03-07 12:35:00,7.07,7.07,7.06,7.06,36000.0,5.5771,5.5771,5.5693,5.5693,36000.0
2008-03-07 12:40:00,7.06,7.09,7.06,7.09,55200.0,5.5693,5.5929,5.5693,5.5929,55200.0
2008-03-07 12:45:00,7.09,7.1,7.09,7.1,60400.0,5.5929,5.6008,5.5929,5.6008,60400.0
2008-03-07 12:50:00,7.1,7.1,7.08,7.08,34000.0,5.6008,5.6008,5.585,5.585,34000.0
2008-03-07 12:55:00,7.09,7.09,7.08,7.08,12400.0,5.5929,5.5929,5.585,5.585,12400.0
2008-03-07 13:00:00,7.09,7.09,7.08,7.08,40800.0,5.5929,5.5929,5.585,5.585,40800.0
2008-03-07 13:05:00,7.08,7.08,7.07,7.07,34000.0,5.585,5.585,5.5771,5.5771,34000.0
2008-03-07 13:10:00,7.07,7.07,7.06,7.07,44000.0,5.5771,5.5771,5.5693,5.5771,44000.0
2008-03-07 13:15:00,7.06,7.06,7.05,7.06,52000.0,5.5693,5.5693,5.5614,5.5693,52000.0
2008-03-07 13:20:00,7.06,7.06,7.06,7.06,33200.0,5.5693,5.5693,5.5693,5.5693,33200.0
2008-03-07 13:25:00,7.06,7.07,7.06,7.07,31200.0,5.5693,5.5771,5.5693,5.5771,31200.0
2008-03-07 13:30:00,7.07,7.07,7.05,7.05,23600.0,5.5771,5.5771,5.5614,5.5614,23600.0
2008-03-07 13:35:00,7.05,7.06,7.05,7.05,27200.0,5.5614,5.5693,5.5614,5.5614,27200.0
2008-03-07 13:40:00,7.05,7.05,7.04,7.04,52000.0,5.5614,5.5614,5.5535,5.5535,52000.0
2008-03-07 13:45:00,7.03,7.04,7.03,7.04,62000.0,5.5456,5.5535,5.5456,5.5535,62000.0
2008-03-07 13:50:00,7.04,7.04,7.03,7.03,63200.0,5.5535,5.5535,5.5456,5.5456,63200.0
2008-03-07 13:55:00,7.03,7.03,7.02,7.03,74000.0,5.5456,5.5456,5.5377,5.5456,74000.0
2008-03-07 14:00:00,7.03,7.03,7.02,7.02,56400.0,5.5456,5.5456,5.5377,5.5377,56400.0
2008-03-07 14:05:00,7.02,7.04,7.01,7.04,67600.0,5.5377,5.5535,5.5298,5.5535,67600.0
2008-03-07 14:10:00,7.04,7.05,7.04,7.04,42400.0,5.5535,5.5614,5.5535,5.5535,42400.0
2008-03-07 14:15:00,7.03,7.04,7.02,7.03,49200.0,5.5456,5.5535,5.5377,5.5456,49200.0
2008-03-07 14:20:00,7.03,7.03,7.0,7.0,153600.0,5.5456,5.5456,5.5219,5.5219,153600.0
2008-03-07 14:25:00,7.0,7.01,6.99,7.01,79200.0,5.5219,5.5298,5.514,5.5298,79200.0
2008-03-07 14:30:00,7.01,7.01,7.0,7.0,36400.0,5.5298,5.5298,5.5219,5.5219,36400.0
2008-03-07 14:35:00,7.0,7.0,6.99,6.99,41600.0,5.5219,5.5219,5.514,5.514,41600.0
2008-03-07 14:40:00,6.99,6.99,6.98,6.99,36400.0,5.514,5.514,5.5061,5.514,36400.0
2008-03-07 14:45:00,6.99,7.0,6.99,7.0,41200.0,5.514,5.5219,5.514,5.5219,41200.0
2008-03-07 14:50:00,7.0,7.0,7.0,7.0,41200.0,5.5219,5.5219,5.5219,5.5219,41200.0
2008-03-07 14:55:00,7.0,7.06,7.0,7.05,92800.0,5.5219,5.5693,5.5219,5.5614,92800.0
2008-03-07 15:00:00,7.05,7.06,7.05,7.05,113200.0,5.5614,5.5693,5.5614,5.5614,113200.0
2008-03-07 15:05:00,7.05,7.06,7.04,7.05,89600.0,5.5614,5.5693,5.5535,5.5614,89600.0
2008-03-07 15:10:00,7.06,7.08,7.05,7.06,136000.0,5.5693,5.585,5.5614,5.5693,136000.0
2008-03-07 15:15:00,7.06,7.11,7.05,7.09,152800.0,5.5693,5.6087,5.5614,5.5929,152800.0
2008-03-07 15:20:00,7.1,7.11,7.08,7.09,181600.0,5.6008,5.6087,5.585,5.5929,181600.0
2008-03-07 15:25:00,7.09,7.1,7.06,7.07,191200.0,5.5929,5.6008,5.5693,5.5771,191200.0
2008-03-07 15:30:00,7.07,7.08,7.05,7.05,205600.0,5.5771,5.585,5.5614,5.5614,205600.0
2008-03-07 15:35:00,7.05,7.08,7.04,7.06,152000.0,5.5614,5.585,5.5535,5.5693,152000.0
2008-03-07 15:40:00,7.06,7.08,7.05,7.06,205600.0,5.5693,5.585,5.5614,5.5693,205600.0
2008-03-07 15:45:00,7.06,7.08,7.04,7.04,243200.0,5.5693,5.585,5.5535,5.5535,243200.0
2008-03-07 15:50:00,7.05,7.07,7.04,7.06,203600.0,5.5614,5.5771,5.5535,5.5693,203600.0
2008-03-07 15:55:00,7.06,7.07,7.05,7.05,294800.0,5.5693,5.5771,5.5614,5.5614,294800.0
2008-03-10 09:30:00,7.05,7.06,7.01,7.05,38400.0,5.5614,5.5693,5.5298,5.5614,38400.0
2008-03-10 09:35:00,7.04,7.04,7.02,7.03,38800.0,5.5535,5.5535,5.5377,5.5456,38800.0
2008-03-10 09:40:00,7.03,7.04,7.02,7.04,13600.0,5.5456,5.5535,5.5377,5.5535,13600.0
2008-03-10 09:45:00,7.04,7.05,7.03,7.05,29200.0,5.5535,5.5614,5.5456,5.5614,29200.0
2008-03-10 09:50:00,7.04,7.06,7.04,7.06,29200.0,5.5535,5.5693,5.5535,5.5693,29200.0
2008-03-10 09:55:00,7.06,7.07,7.06,7.07,33600.0,5.5693,5.5771,5.5693,5.5771,33600.0
2008-03-10 10:00:00,7.07,7.09,7.06,7.06,44800.0,5.5771,5.5929,5.5693,5.5693,44800.0
2008-03-10 10:05:00,7.06,7.07,7.03,7.04,36800.0,5.5693,5.5771,5.5456,5.5535,36800.0
2008-03-10 10:10:00,7.04,7.04,7.03,7.04,42400.0,5.5535,5.5535,5.5456,5.5535,42400.0
2008-03-10 10:15:00,7.04,7.04,7.01,7.02,26800.0,5.5535,5.5535,5.5298,5.5377,26800.0
2008-03-10 10:20:00,7.01,7.01,7.0,7.01,44000.0,5.5298,5.5298,5.5219,5.5298,44000.0
2008-03-10 10:25:00,7.01,7.02,7.0,7.01,29600.0,5.5298,5.5377,5.5219,5.5298,29600.0
2008-03-10 10:30:00,7.01,7.02,7.01,7.01,72000.0,5.5298,5.5377,5.5298,5.5298,72000.0
2008-03-10 10:35:00,7.01,7.02,7.0,7.02,68000.0,5.5298,5.5377,5.5219,5.5377,68000.0
2008-03-10 10:40:00,7.02,7.02,6.99,7.0,36000.0,5.5377,5.5377,5.514,5.5219,36000.0
2008-03-10 10:45:00,7.0,7.03,7.0,7.02,84800.0,5.5219,5.5456,5.5219,5.5377,84800.0
2008-03-10 10:50:00,7.02,7.03,7.01,7.02,41200.0,5.5377,5.5456,5.5298,5.5377,41200.0
2008-03-10 10:55:00,7.02,7.02,7.0,7.0,44800.0,5.5377,5.5377,5.5219,5.5219,44800.0
2008-03-10 11:00:00,7.0,7.02,7.0,7.01,97200.0,5.5219,5.5377,5.5219,5.5298,97200.0
2008-03-10 11:05:00,7.02,7.02,7.0,7.01,73600.0,5.5377,5.5377,5.5219,5.5298,73600.0
2008-03-10 11:10:00,7.01,7.02,7.0,7.01,28800.0,5.5298,5.5377,5.5219,5.5298,28800.0
2008-03-10 11:15:00,7.01,7.01,7.0,7.01,22800.0,5.5298,5.5298,5.5219,5.5298,22800.0
2008-03-10 11:20:00,7.01,7.01,6.97,6.97,59200.0,5.5298,5.5298,5.4983,5.4983,59200.0
2008-03-10 11:25:00,6.97,6.98,6.93,6.93,75600.0,5.4983,5.5061,5.4667,5.4667,75600.0
2008-03-10 11:30:00,6.94,6.96,6.94,6.94,67600.0,5.4746,5.4904,5.4746,5.4746,67600.0
2008-03-10 11:35:00,6.95,6.95,6.94,6.95,60400.0,5.4825,5.4825,5.4746,5.4825,60400.0
2008-03-10 11:40:00,6.94,6.95,6.94,6.94,22400.0,5.4746,5.4825,5.4746,5.4746,22400.0
2008-03-10 11:45:00,6.94,6.96,6.94,6.95,66000.0,5.4746,5.4904,5.4746,5.4825,66000.0
2008-03-10 11:50:00,6.95,6.99,6.95,6.99,58400.0,5.4825,5.514,5.4825,5.514,58400.0
2008-03-10 11:55:00,6.99,7.0,6.99,6.99,47600.0,5.514,5.5219,5.514,5.514,47600.0
2008-03-10 12:00:00,7.0,7.01,6.97,6.97,68000.0,5.5219,5.5298,5.4983,5.4983,68000.0
2008-03-10 12:05:00,6.97,7.0,6.97,7.0,66800.0,5.4983,5.5219,5.4983,5.5219,66800.0
2008-03-10 12:10:00,7.0,7.01,7.0,7.01,35600.0,5.5219,5.5298,5.5219,5.5298,35600.0
2008-03-10 12:15:00,7.01,7.01,6.99,7.0,63600.0,5.5298,5.5298,5.514,5.5219,63600.0
2008-03-10 12:20:00,7.0,7.02,7.0,7.02,18400.0,5.5219,5.5377,5.5219,5.5377,18400.0
2008-03-10 12:25:00,7.0,7.01,6.99,7.0,9600.0,5.5219,5.5298,5.514,5.5219,9600.0
2008-03-10 12:30:00,7.0,7.01,7.0,7.01,14000.0,5.5219,5.5298,5.5219,5.5298,14000.0
2008-03-10 12:35:00,7.01,7.02,7.0,7.02,13600.0,5.5298,5.5377,5.5219,5.5377,13600.0
2008-03-10 12:40:00,7.01,7.02,7.01,7.01,8400.0,5.5298,5.5377,5.5298,5.5298,8400.0
2008-03-10 12:45:00,7.02,7.02,7.0,7.0,18000.0,5.5377,5.5377,5.5219,5.5219,18000.0
2008-03-10 12:50:00,6.99,7.02,6.99,7.02,29600.0,5.514,5.5377,5.514,5.5377,29600.0
2008-03-10 12:55:00,7.02,7.03,7.02,7.02,48000.0,5.5377,5.5456,5.5377,5.5377,48000.0
2008-03-10 13:00:00,7.02,7.03,7.02,7.02,12400.0,5.5377,5.5456,5.5377,5.5377,12400.0
2008-03-10 13:05:00,7.02,7.02,7.01,7.02,14400.0,5.5377,5.5377,5.5298,5.5377,14400.0
2008-03-10 13:10:00,7.01,7.02,7.0,7.01,16400.0,5.5298,5.5377,5.5219,5.5298,16400.0
2008-03-10 13:15:00,7.01,7.01,7.01,7.01,16000.0,5.5298,5.5298,5.5298,5.5298,16000.0
2008-03-10 13:20:00,7.01,7.01,6.99,7.0,25200.0,5.5298,5.5298,5.514,5.5219,25200.0
2008-03-10 13:25:00,7.0,7.0,6.99,6.99,22400.0,5.5219,5.5219,5.514,5.514,22400.0
2008-03-10 13:30:00,6.99,7.01,6.99,7.01,60000.0,5.514,5.5298,5.514,5.5298,60000.0
2008-03-10 13:35:00,7.01,7.01,6.99,6.99,39200.0,5.5298,5.5298,5.514,5.514,39200.0
2008-03-10 13:40:00,6.99,7.0,6.99,7.0,36000.0,5.514,5.5219,5.514,5.5219,36000.0
2008-03-10 13:45:00,7.0,7.0,6.97,6.97,312400.0,5.5219,5.5219,5.4983,5.4983,312400.0
2008-03-10 13:50:00,6.97,6.99,6.97,6.99,148400.0,5.4983,5.514,5.4983,5.514,148400.0
2008-03-10 13:55:00,6.99,6.99,6.96,6.96,225600.0,5.514,5.514,5.4904,5.4904,225600.0
2008-03-10 14:00:00,6.96,6.98,6.96,6.97,53600.0,5.4904,5.5061,5.4904,5.4983,53600.0
2008-03-10 14:05:00,6.97,6.98,6.96,6.96,38400.0,5.4983,5.5061,5.4904,5.4904,38400.0
2008-03-10 14:10:00,6.96,6.98,6.96,6.97,19600.0,5.4904,5.5061,5.4904,5.4983,19600.0
2008-03-10 14:15:00,6.97,6.98,6.97,6.97,20400.0,5.4983,5.5061,5.4983,5.4983,20400.0
2008-03-10 14:20:00,6.97,6.98,6.96,6.96,22400.0,5.4983,5.5061,5.4904,5.4904,22400.0
2008-03-10 14:25:00,6.96,6.97,6.96,6.97,46000.0,5.4904,5.4983,5.4904,5.4983,46000.0
2008-03-10 14:30:00,6.97,6.98,6.97,6.98,68400.0,5.4983,5.5061,5.4983,5.5061,68400.0
2008-03-10 14:35:00,6.98,7.0,6.97,6.98,288800.0,5.5061,5.5219,5.4983,5.5061,288800.0
2008-03-10 14:40:00,6.98,6.98,6.97,6.97,34400.0,5.5061,5.5061,5.4983,5.4983,34400.0
2008-03-10 14:45:00,6.97,6.97,6.96,6.96,26400.0,5.4983,5.4983,5.4904,5.4904,26400.0
2008-03-10 14:50:00,6.97,6.97,6.96,6.97,24800.0,5.4983,5.4983,5.4904,5.4983,24800.0
2008-03-10 14:55:00,6.97,6.97,6.95,6.95,37600.0,5.4983,5.4983,5.4825,5.4825,37600.0
2008-03-10 15:00:00,6.95,6.96,6.94,6.95,51600.0,5.4825,5.4904,5.4746,5.4825,51600.0
2008-03-10 15:05:00,6.96,6.96,6.95,6.95,83200.0,5.4904,5.4904,5.4825,5.4825,83200.0
2008-03-10 15:10:00,6.95,6.96,6.94,6.94,68400.0,5.4825,5.4904,5.4746,5.4746,68400.0
2008-03-10 15:15:00,6.94,6.96,6.94,6.96,52800.0,5.4746,5.4904,5.4746,5.4904,52800.0
2008-03-10 15:20:00,6.96,6.98,6.95,6.96,94400.0,5.4904,5.5061,5.4825,5.4904,94400.0
2008-03-10 15:25:00,6.96,6.98,6.96,6.97,109200.0,5.4904,5.5061,5.4904,5.4983,109200.0
2008-03-10 15:30:00,6.97,6.98,6.96,6.97,114400.0,5.4983,5.5061,5.4904,5.4983,114400.0
2008-03-10 15:35:00,6.97,6.97,6.95,6.95,76400.0,5.4983,5.4983,5.4825,5.4825,76400.0
2008-03-10 15:40:00,6.95,6.96,6.93,6.96,137200.0,5.4825,5.4904,5.4667,5.4904,137200.0
2008-03-10 15:45:00,6.95,6.96,6.93,6.95,94000.0,5.4825,5.4904,5.4667,5.4825,94000.0
2008-03-10 15:50:00,6.95,6.95,6.93,6.93,137200.0,5.4825,5.4825,5.4667,5.4667,137200.0
2008-03-10 15:55:00,6.94,6.95,6.93,6.93,270000.0,5.4746,5.4825,5.4667,5.4667,270000.0
2008-03-11 09:30:00,6.97,7.12,6.95,7.08,79200.0,5.4983,5.6166,5.4825,5.585,79200.0
2008-03-11 09:35:00,7.09,7.12,7.09,7.09,52800.0,5.5929,5.6166,5.5929,5.5929,52800.0
2008-03-11 09:40:00,7.1,7.14,7.1,7.14,74000.0,5.6008,5.6324,5.6008,5.6324,74000.0
2008-03-11 09:45:00,7.14,7.14,7.12,7.14,217200.0,5.6324,5.6324,5.6166,5.6324,217200.0
2008-03-11 09:50:00,7.15,7.15,7.11,7.12,85600.0,5.6402,5.6402,5.6087,5.6166,85600.0
2008-03-11 09:55:00,7.12,7.12,7.09,7.1,88400.0,5.6166,5.6166,5.5929,5.6008,88400.0
2008-03-11 10:00:00,7.1,7.1,7.08,7.08,37600.0,5.6008,5.6008,5.585,5.585,37600.0
2008-03-11 10:05:00,7.08,7.11,7.08,7.11,32000.0,5.585,5.6087,5.585,5.6087,32000.0
2008-03-11 10:10:00,7.11,7.14,7.11,7.13,36400.0,5.6087,5.6324,5.6087,5.6245,36400.0
2008-03-11 10:15:00,7.14,7.16,7.13,7.15,46000.0,5.6324,5.6481,5.6245,5.6402,46000.0
2008-03-11 10:20:00,7.14,7.16,7.13,7.16,53200.0,5.6324,5.6481,5.6245,5.6481,53200.0
2008-03-11 10:25:00,7.16,7.16,7.15,7.15,46800.0,5.6481,5.6481,5.6402,5.6402,46800.0
2008-03-11 10:30:00,7.15,7.15,7.11,7.12,39200.0,5.6402,5.6402,5.6087,5.6166,39200.0
2008-03-11 10:35:00,7.12,7.12,7.1,7.1,41200.0,5.6166,5.6166,5.6008,5.6008,41200.0
2008-03-11 10:40:00,7.1,7.11,7.1,7.11,25600.0,5.6008,5.6087,5.6008,5.6087,25600.0
2008-03-11 10:45:00,7.11,7.13,7.1,7.13,38400.0,5.6087,5.6245,5.6008,5.6245,38400.0
2008-03-11 10:50:00,7.12,7.12,7.11,7.12,52800.0,5.6166,5.6166,5.6087,5.6166,52800.0
2008-03-11 10:55:00,7.12,7.14,7.12,7.14,21600.0,5.6166,5.6324,5.6166,5.6324,21600.0
2008-03-11 11:00:00,7.14,7.15,7.14,7.14,15200.0,5.6324,5.6402,5.6324,5.6324,15200.0
2008-03-11 11:05:00,7.14,7.14,7.11,7.12,44400.0,5.6324,5.6324,5.6087,5.6166,44400.0
2008-03-11 11:10:00,7.12,7.12,7.11,7.11,30000.0,5.6166,5.6166,5.6087,5.6087,30000.0
2008-03-11 11:15:00,7.1,7.11,7.09,7.1,38400.0,5.6008,5.6087,5.5929,5.6008,38400.0
2008-03-11 11:20:00,7.1,7.12,7.1,7.11,34400.0,5.6008,5.6166,5.6008,5.6087,34400.0
2008-03-11 11:25:00,7.11,7.13,7.11,7.13,41200.0,5.6087,5.6245,5.6087,5.6245,41200.0
2008-03-11 11:30:00,7.13,7.13,7.12,7.13,28000.0,5.6245,5.6245,5.6166,5.6245,28000.0
2008-03-11 11:35:00,7.12,7.12,7.1,7.1,30800.0,5.6166,5.6166,5.6008,5.6008,30800.0
2008-03-11 11:40:00,7.1,7.1,7.08,7.1,47600.0,5.6008,5.6008,5.585,5.6008,47600.0
2008-03-11 11:45:00,7.09,7.1,7.07,7.07,40400.0,5.5929,5.6008,5.5771,5.5771,40400.0
2008-03-11 11:50:00,7.07,7.07,7.05,7.06,61600.0,5.5771,5.5771,5.5614,5.5693,61600.0
2008-03-11 11:55:00,7.06,7.06,7.05,7.05,29600.0,5.5693,5.5693,5.5614,5.5614,29600.0
2008-03-11 12:00:00,7.05,7.06,7.05,7.05,44400.0,5.5614,5.5693,5.5614,5.5614,44400.0
2008-03-11 12:05:00,7.05,7.08,7.05,7.08,31600.0,5.5614,5.585,5.5614,5.585,31600.0
2008-03-11 12:10:00,7.08,7.09,7.08,7.09,29200.0,5.585,5.5929,5.585,5.5929,29200.0
2008-03-11 12:15:00,7.09,7.09,7.08,7.09,28400.0,5.5929,5.5929,5.585,5.5929,28400.0
2008-03-11 12:20:00,7.09,7.1,7.09,7.09,26000.0,5.5929,5.6008,5.5929,5.5929,26000.0
2008-03-11 12:25:00,7.09,7.09,7.07,7.08,24400.0,5.5929,5.5929,5.5771,5.585,24400.0
2008-03-11 12:30:00,7.08,7.08,7.07,7.07,19200.0,5.585,5.585,5.5771,5.5771,19200.0
2008-03-11 12:35:00,7.07,7.07,7.06,7.06,16400.0,5.5771,5.5771,5.5693,5.5693,16400.0
2008-03-11 12:40:00,7.06,7.07,7.06,7.06,20400.0,5.5693,5.5771,5.5693,5.5693,20400.0
2008-03-11 12:45:00,7.06,7.06,7.05,7.05,34400.0,5.5693,5.5693,5.5614,5.5614,34400.0
2008-03-11 12:50:00,7.05,7.06,7.05,7.06,34800.0,5.5614,5.5693,5.5614,5.5693,34800.0
2008-03-11 12:55:00,7.06,7.08,7.06,7.07,98800.0,5.5693,5.585,5.5693,5.5771,98800.0
2008-03-11 13:00:00,7.08,7.08,7.06,7.07,36000.0,5.585,5.585,5.5693,5.5771,36000.0
2008-03-11 13:05:00,7.07,7.07,7.05,7.05,34000.0,5.5771,5.5771,5.5614,5.5614,34000.0
2008-03-11 13:10:00,7.05,7.07,7.05,7.06,77200.0,5.5614,5.5771,5.5614,5.5693,77200.0
2008-03-11 13:15:00,7.06,7.07,7.06,7.07,50000.0,5.5693,5.5771,5.5693,5.5771,50000.0
2008-03-11 13:20:00,7.07,7.08,7.06,7.08,30400.0,5.5771,5.585,5.5693,5.585,30400.0
2008-03-11 13:25:00,7.08,7.08,7.07,7.07,80400.0,5.585,5.585,5.5771,5.5771,80400.0
2008-03-11 13:30:00,7.07,7.08,7.07,7.07,27200.0,5.5771,5.585,5.5771,5.5771,27200.0
2008-03-11 13:35:00,7.08,7.08,7.07,7.07,40800.0,5.585,5.585,5.5771,5.5771,40800.0
2008-03-11 13:40:00,7.07,7.07,7.07,7.07,24800.0,5.5771,5.5771,5.5771,5.5771,24800.0
2008-03-11 13:45:00,7.07,7.07,7.06,7.07,37600.0,5.5771,5.5771,5.5693,5.5771,37600.0
2008-03-11 13:50:00,7.07,7.07,7.06,7.07,33200.0,5.5771,5.5771,5.5693,5.5771,33200.0
2008-03-11 13:55:00,7.07,7.08,7.07,7.08,80000.0,5.5771,5.585,5.5771,5.585,80000.0
2008-03-11 14:00:00,7.08,7.1,7.08,7.09,38400.0,5.585,5.6008,5.585,5.5929,38400.0
2008-03-11 14:05:00,7.09,7.1,7.09,7.1,48000.0,5.5929,5.6008,5.5929,5.6008,48000.0
2008-03-11 14:10:00,7.1,7.1,7.09,7.1,56800.0,5.6008,5.6008,5.5929,5.6008,56800.0
2008-03-11 14:15:00,7.1,7.12,7.09,7.11,60400.0,5.6008,5.6166,5.5929,5.6087,60400.0
2008-03-11 14:20:00,7.1,7.11,7.09,7.09,43200.0,5.6008,5.6087,5.5929,5.5929,43200.0
2008-03-11 14:25:00,7.1,7.1,7.09,7.09,42000.0,5.6008,5.6008,5.5929,5.5929,42000.0
2008-03-11 14:30:00,7.09,7.11,7.08,7.11,75600.0,5.5929,5.6087,5.585,5.6087,75600.0
2008-03-11 14:35:00,7.11,7.14,7.11,7.13,55600.0,5.6087,5.6324,5.6087,5.6245,55600.0
2008-03-11 14:40:00,7.13,7.14,7.13,7.13,66800.0,5.6245,5.6324,5.6245,5.6245,66800.0
2008-03-11 14:45:00,7.13,7.16,7.13,7.16,70800.0,5.6245,5.6481,5.6245,5.6481,70800.0
2008-03-11 14:50:00,7.16,7.18,7.15,7.18,102400.0,5.6481,5.6639,5.6402,5.6639,102400.0
2008-03-11 14:55:00,7.18,7.18,7.16,7.16,56000.0,5.6639,5.6639,5.6481,5.6481,56000.0
2008-03-11 15:00:00,7.17,7.17,7.14,7.14,96000.0,5.656,5.656,5.6324,5.6324,96000.0
2008-03-11 15:05:00,7.15,7.15,7.14,7.15,65200.0,5.6402,5.6402,5.6324,5.6402,65200.0
2008-03-11 15:10:00,7.15,7.16,7.14,7.14,63600.0,5.6402,5.6481,5.6324,5.6324,63600.0
2008-03-11 15:15:00,7.14,7.17,7.14,7.17,57600.0,5.6324,5.656,5.6324,5.656,57600.0
2008-03-11 15:20:00,7.17,7.18,7.16,7.18,62000.0,5.656,5.6639,5.6481,5.6639,62000.0
2008-03-11 15:25:00,7.18,7.18,7.18,7.18,55600.0,5.6639,5.6639,5.6639,5.6639,55600.0
2008-03-11 15:30:00,7.18,7.18,7.16,7.18,126800.0,5.6639,5.6639,5.6481,5.6639,126800.0
2008-03-11 15:35:00,7.18,7.18,7.16,7.18,76000.0,5.6639,5.6639,5.6481,5.6639,76000.0
2008-03-11 15:40:00,7.18,7.18,7.17,7.17,115200.0,5.6639,5.6639,5.656,5.656,115200.0
2008-03-11 15:45:00,7.17,7.19,7.17,7.19,107200.0,5.656,5.6718,5.656,5.6718,107200.0
2008-03-11 15:50:00,7.19,7.22,7.19,7.22,383600.0,5.6718,5.6955,5.6718,5.6955,383600.0
2008-03-11 15:55:00,7.22,7.24,7.22,7.24,351200.0,5.6955,5.7112,5.6955,5.7112,351200.0
2008-03-12 09:30:00,7.28,7.33,7.24,7.32,64000.0,5.7428,5.7822,5.7112,5.7744,64000.0
2008-03-12 09:35:00,7.32,7.33,7.3,7.3,46800.0,5.7744,5.7822,5.7586,5.7586,46800.0
2008-03-12 09:40:00,7.3,7.3,7.27,7.27,49200.0,5.7586,5.7586,5.7349,5.7349,49200.0
2008-03-12 09:45:00,7.27,7.27,7.26,7.26,66400.0,5.7349,5.7349,5.727,5.727,66400.0
2008-03-12 09:50:00,7.26,7.29,7.25,7.28,96800.0,5.727,5.7507,5.7191,5.7428,96800.0
2008-03-12 09:55:00,7.28,7.3,7.28,7.29,34000.0,5.7428,5.7586,5.7428,5.7507,34000.0
2008-03-12 10:00:00,7.28,7.29,7.24,7.24,56000.0,5.7428,5.7507,5.7112,5.7112,56000.0
2008-03-12 10:05:00,7.24,7.24,7.22,7.22,45600.0,5.7112,5.7112,5.6955,5.6955,45600.0
2008-03-12 10:10:00,7.22,7.23,7.21,7.23,42400.0,5.6955,5.7034,5.6876,5.7034,42400.0
2008-03-12 10:15:00,7.22,7.22,7.22,7.22,35600.0,5.6955,5.6955,5.6955,5.6955,35600.0
2008-03-12 10:20:00,7.22,7.23,7.22,7.23,55600.0,5.6955,5.7034,5.6955,5.7034,55600.0
2008-03-12 10:25:00,7.23,7.26,7.23,7.25,102000.0,5.7034,5.727,5.7034,5.7191,102000.0
2008-03-12 10:30:00,7.25,7.28,7.25,7.28,87200.0,5.7191,5.7428,5.7191,5.7428,87200.0
2008-03-12 10:35:00,7.28,7.32,7.28,7.32,52400.0,5.7428,5.7744,5.7428,5.7744,52400.0
2008-03-12 10:40:00,7.31,7.33,7.31,7.31,160800.0,5.7665,5.7822,5.7665,5.7665,160800.0
2008-03-12 10:45:00,7.31,7.32,7.28,7.28,244000.0,5.7665,5.7744,5.7428,5.7428,244000.0
2008-03-12 10:50:00,7.28,7.28,7.27,7.27,186400.0,5.7428,5.7428,5.7349,5.7349,186400.0
2008-03-12 10:55:00,7.27,7.27,7.25,7.27,145600.0,5.7349,5.7349,5.7191,5.7349,145600.0
2008-03-12 11:00:00,7.27,7.29,7.27,7.28,33600.0,5.7349,5.7507,5.7349,5.7428,33600.0
2008-03-12 11:05:00,7.28,7.29,7.28,7.29,27600.0,5.7428,5.7507,5.7428,5.7507,27600.0
2008-03-12 11:10:00,7.29,7.3,7.28,7.28,121200.0,5.7507,5.7586,5.7428,5.7428,121200.0
2008-03-12 11:15:00,7.28,7.29,7.28,7.29,314400.0,5.7428,5.7507,5.7428,5.7507,314400.0
2008-03-12 11:20:00,7.29,7.29,7.28,7.28,35200.0,5.7507,5.7507,5.7428,5.7428,35200.0
2008-03-12 11:25:00,7.28,7.28,7.28,7.28,26000.0,5.7428,5.7428,5.7428,5.7428,26000.0
2008-03-12 11:30:00,7.28,7.28,7.25,7.25,61600.0,5.7428,5.7428,5.7191,5.7191,61600.0
2008-03-12 11:35:00,7.26,7.26,7.23,7.25,71600.0,5.727,5.727,5.7034,5.7191,71600.0
2008-03-12 11:40:00,7.25,7.26,7.24,7.26,35600.0,5.7191,5.727,5.7112,5.727,35600.0
2008-03-12 11:45:00,7.26,7.26,7.25,7.25,40800.0,5.727,5.727,5.7191,5.7191,40800.0
2008-03-12 11:50:00,7.25,7.25,7.24,7.25,26000.0,5.7191,5.7191,5.7112,5.7191,26000.0
2008-03-12 11:55:00,7.25,7.25,7.24,7.25,57600.0,5.7191,5.7191,5.7112,5.7191,57600.0
2008-03-12 12:00:00,7.25,7.25,7.24,7.24,74000.0,5.7191,5.7191,5.7112,5.7112,74000.0
2008-03-12 12:05:00,7.24,7.24,7.24,7.24,21200.0,5.7112,5.7112,5.7112,5.7112,21200.0
2008-03-12 12:10:00,7.24,7.24,7.24,7.24,20800.0,5.7112,5.7112,5.7112,5.7112,20800.0
2008-03-12 12:15:00,7.24,7.24,7.23,7.23,36000.0,5.7112,5.7112,5.7034,5.7034,36000.0
2008-03-12 12:20:00,7.24,7.24,7.24,7.24,78000.0,5.7112,5.7112,5.7112,5.7112,78000.0
2008-03-12 12:25:00,7.24,7.24,7.24,7.24,64000.0,5.7112,5.7112,5.7112,5.7112,64000.0
2008-03-12 12:30:00,7.25,7.25,7.24,7.25,35200.0,5.7191,5.7191,5.7112,5.7191,35200.0
2008-03-12 12:35:00,7.25,7.26,7.25,7.26,61200.0,5.7191,5.727,5.7191,5.727,61200.0
2008-03-12 12:40:00,7.26,7.26,7.25,7.26,27200.0,5.727,5.727,5.7191,5.727,27200.0
2008-03-12 12:45:00,7.26,7.26,7.25,7.25,118400.0,5.727,5.727,5.7191,5.7191,118400.0
2008-03-12 12:50:00,7.25,7.25,7.25,7.25,60800.0,5.7191,5.7191,5.7191,5.7191,60800.0
2008-03-12 12:55:00,7.25,7.26,7.25,7.26,65200.0,5.7191,5.727,5.7191,5.727,65200.0
2008-03-12 13:00:00,7.26,7.26,7.25,7.25,171600.0,5.727,5.727,5.7191,5.7191,171600.0
2008-03-12 13:05:00,7.25,7.25,7.24,7.24,86400.0,5.7191,5.7191,5.7112,5.7112,86400.0
2008-03-12 13:10:00,7.24,7.24,7.23,7.23,91600.0,5.7112,5.7112,5.7034,5.7034,91600.0
2008-03-12 13:15:00,7.23,7.24,7.23,7.24,72400.0,5.7034,5.7112,5.7034,5.7112,72400.0
2008-03-12 13:20:00,7.24,7.27,7.24,7.26,37200.0,5.7112,5.7349,5.7112,5.727,37200.0
2008-03-12 13:25:00,7.26,7.26,7.25,7.25,86400.0,5.727,5.727,5.7191,5.7191,86400.0
2008-03-12 13:30:00,7.25,7.25,7.24,7.24,36400.0,5.7191,5.7191,5.7112,5.7112,36400.0
2008-03-12 13:35:00,7.24,7.24,7.24,7.24,30000.0,5.7112,5.7112,5.7112,5.7112,30000.0
2008-03-12 13:40:00,7.24,7.25,7.22,7.22,69200.0,5.7112,5.7191,5.6955,5.6955,69200.0
2008-03-12 13:45:00,7.22,7.23,7.22,7.23,50400.0,5.6955,5.7034,5.6955,5.7034,50400.0
2008-03-12 13:50:00,7.24,7.24,7.24,7.24,13200.0,5.7112,5.7112,5.7112,5.7112,13200.0
2008-03-12 13:55:00,7.24,7.25,7.24,7.24,20000.0,5.7112,5.7191,5.7112,5.7112,20000.0
2008-03-12 14:00:00,7.24,7.25,7.24,7.25,62000.0,5.7112,5.7191,5.7112,5.7191,62000.0
2008-03-12 14:05:00,7.25,7.25,7.23,7.24,40000.0,5.7191,5.7191,5.7034,5.7112,40000.0
2008-03-12 14:10:00,7.24,7.24,7.23,7.24,30000.0,5.7112,5.7112,5.7034,5.7112,30000.0
2008-03-12 14:15:00,7.24,7.24,7.24,7.24,28800.0,5.7112,5.7112,5.7112,5.7112,28800.0
2008-03-12 14:20:00,7.24,7.24,7.23,7.23,33200.0,5.7112,5.7112,5.7034,5.7034,33200.0
2008-03-12 14:25:00,7.23,7.24,7.22,7.23,80400.0,5.7034,5.7112,5.6955,5.7034,80400.0
2008-03-12 14:30:00,7.23,7.25,7.22,7.25,69200.0,5.7034,5.7191,5.6955,5.7191,69200.0
2008-03-12 14:35:00,7.25,7.25,7.25,7.25,220400.0,5.7191,5.7191,5.7191,5.7191,220400.0
2008-03-12 14:40:00,7.25,7.25,7.25,7.25,115200.0,5.7191,5.7191,5.7191,5.7191,115200.0
2008-03-12 14:45:00,7.25,7.25,7.24,7.25,58400.0,5.7191,5.7191,5.7112,5.7191,58400.0
2008-03-12 14:50:00,7.25,7.25,7.24,7.24,48000.0,5.7191,5.7191,5.7112,5.7112,48000.0
2008-03-12 14:55:00,7.24,7.24,7.23,7.23,62400.0,5.7112,5.7112,5.7034,5.7034,62400.0
2008-03-12 15:00:00,7.23,7.23,7.22,7.23,119200.0,5.7034,5.7034,5.6955,5.7034,119200.0
2008-03-12 15:05:00,7.23,7.24,7.22,7.24,64000.0,5.7034,5.7112,5.6955,5.7112,64000.0
2008-03-12 15:10:00,7.23,7.23,7.22,7.23,62000.0,5.7034,5.7034,5.6955,5.7034,62000.0
2008-03-12 15:15:00,7.23,7.24,7.23,7.24,54400.0,5.7034,5.7112,5.7034,5.7112,54400.0
2008-03-12 15:20:00,7.24,7.24,7.23,7.24,93600.0,5.7112,5.7112,5.7034,5.7112,93600.0
2008-03-12 15:25:00,7.24,7.25,7.22,7.23,96000.0,5.7112,5.7191,5.6955,5.7034,96000.0
2008-03-12 15:30:00,7.23,7.23,7.21,7.21,148400.0,5.7034,5.7034,5.6876,5.6876,148400.0
2008-03-12 15:35:00,7.21,7.22,7.21,7.22,241600.0,5.6876,5.6955,5.6876,5.6955,241600.0
2008-03-12 15:40:00,7.22,7.22,7.21,7.21,108400.0,5.6955,5.6955,5.6876,5.6876,108400.0
2008-03-12 15:45:00,7.21,7.21,7.19,7.2,187600.0,5.6876,5.6876,5.6718,5.6797,187600.0
2008-03-12 15:50:00,7.2,7.21,7.2,7.21,393200.0,5.6797,5.6876,5.6797,5.6876,393200.0
2008-03-12 15:55:00,7.21,7.21,7.19,7.2,335200.0,5.6876,5.6876,5.6718,5.6797,335200.0
2008-03-13 09:30:00,7.09,7.18,7.06,7.18,38800.0,5.5929,5.6639,5.5693,5.6639,38800.0
2008-03-13 09:35:00,7.18,7.18,7.12,7.14,24800.0,5.6639,5.6639,5.6166,5.6324,24800.0
2008-03-13 09:40:00,7.12,7.14,7.12,7.13,15200.0,5.6166,5.6324,5.6166,5.6245,15200.0
2008-03-13 09:45:00,7.13,7.14,7.12,7.14,40800.0,5.6245,5.6324,5.6166,5.6324,40800.0
2008-03-13 09:50:00,7.14,7.16,7.13,7.14,17200.0,5.6324,5.6481,5.6245,5.6324,17200.0
2008-03-13 09:55:00,7.15,7.16,7.14,7.15,66400.0,5.6402,5.6481,5.6324,5.6402,66400.0
2008-03-13 10:00:00,7.16,7.16,7.13,7.16,77200.0,5.6481,5.6481,5.6245,5.6481,77200.0
2008-03-13 10:05:00,7.16,7.16,7.15,7.15,32800.0,5.6481,5.6481,5.6402,5.6402,32800.0
2008-03-13 10:10:00,7.16,7.16,7.15,7.16,56000.0,5.6481,5.6481,5.6402,5.6481,56000.0
2008-03-13 10:15:00,7.15,7.15,7.13,7.13,21600.0,5.6402,5.6402,5.6245,5.6245,21600.0
2008-03-13 10:20:00,7.13,7.13,7.1,7.12,108800.0,5.6245,5.6245,5.6008,5.6166,108800.0
2008-03-13 10:25:00,7.12,7.14,7.12,7.13,68000.0,5.6166,5.6324,5.6166,5.6245,68000.0
2008-03-13 10:30:00,7.13,7.15,7.13,7.15,55600.0,5.6245,5.6402,5.6245,5.6402,55600.0
2008-03-13 10:35:00,7.15,7.15,7.14,7.14,56800.0,5.6402,5.6402,5.6324,5.6324,56800.0
2008-03-13 10:40:00,7.14,7.16,7.13,7.15,210400.0,5.6324,5.6481,5.6245,5.6402,210400.0
2008-03-13 10:45:00,7.15,7.2,7.15,7.19,139200.0,5.6402,5.6797,5.6402,5.6718,139200.0
2008-03-13 10:50:00,7.19,7.2,7.17,7.17,88400.0,5.6718,5.6797,5.656,5.656,88400.0
2008-03-13 10:55:00,7.17,7.17,7.16,7.17,30800.0,5.656,5.656,5.6481,5.656,30800.0
2008-03-13 11:00:00,7.17,7.18,7.16,7.18,30800.0,5.656,5.6639,5.6481,5.6639,30800.0
2008-03-13 11:05:00,7.18,7.21,7.17,7.2,328400.0,5.6639,5.6876,5.656,5.6797,328400.0
2008-03-13 11:10:00,7.2,7.21,7.19,7.19,278000.0,5.6797,5.6876,5.6718,5.6718,278000.0
2008-03-13 11:15:00,7.19,7.19,7.16,7.17,88400.0,5.6718,5.6718,5.6481,5.656,88400.0
2008-03-13 11:20:00,7.17,7.21,7.17,7.21,105600.0,5.656,5.6876,5.656,5.6876,105600.0
2008-03-13 11:25:00,7.21,7.21,7.19,7.2,255600.0,5.6876,5.6876,5.6718,5.6797,255600.0
2008-03-13 11:30:00,7.2,7.2,7.18,7.18,58000.0,5.6797,5.6797,5.6639,5.6639,58000.0
2008-03-13 11:35:00,7.19,7.19,7.18,7.18,38800.0,5.6718,5.6718,5.6639,5.6639,38800.0
2008-03-13 11:40:00,7.19,7.21,7.18,7.2,58000.0,5.6718,5.6876,5.6639,5.6797,58000.0
2008-03-13 11:45:00,7.19,7.19,7.15,7.15,54800.0,5.6718,5.6718,5.6402,5.6402,54800.0
2008-03-13 11:50:00,7.16,7.16,7.14,7.15,73200.0,5.6481,5.6481,5.6324,5.6402,73200.0
2008-03-13 11:55:00,7.16,7.16,7.15,7.15,55600.0,5.6481,5.6481,5.6402,5.6402,55600.0
2008-03-13 12:00:00,7.15,7.21,7.15,7.2,84400.0,5.6402,5.6876,5.6402,5.6797,84400.0
2008-03-13 12:05:00,7.2,7.21,7.18,7.19,86800.0,5.6797,5.6876,5.6639,5.6718,86800.0
2008-03-13 12:10:00,7.19,7.2,7.18,7.19,25200.0,5.6718,5.6797,5.6639,5.6718,25200.0
2008-03-13 12:15:00,7.19,7.21,7.19,7.2,35200.0,5.6718,5.6876,5.6718,5.6797,35200.0
2008-03-13 12:20:00,7.2,7.2,7.17,7.17,51600.0,5.6797,5.6797,5.656,5.656,51600.0
2008-03-13 12:25:00,7.17,7.18,7.17,7.18,12000.0,5.656,5.6639,5.656,5.6639,12000.0
2008-03-13 12:30:00,7.18,7.18,7.18,7.18,19200.0,5.6639,5.6639,5.6639,5.6639,19200.0
2008-03-13 12:35:00,7.18,7.2,7.18,7.18,20800.0,5.6639,5.6797,5.6639,5.6639,20800.0
2008-03-13 12:40:00,7.18,7.19,7.16,7.16,27600.0,5.6639,5.6718,5.6481,5.6481,27600.0
2008-03-13 12:45:00,7.16,7.16,7.14,7.15,76000.0,5.6481,5.6481,5.6324,5.6402,76000.0
2008-03-13 12:50:00,7.15,7.16,7.15,7.16,21600.0,5.6402,5.6481,5.6402,5.6481,21600.0
2008-03-13 12:55:00,7.16,7.17,7.15,7.17,53600.0,5.6481,5.656,5.6402,5.656,53600.0
2008-03-13 13:00:00,7.17,7.18,7.17,7.18,33200.0,5.656,5.6639,5.656,5.6639,33200.0
2008-03-13 13:05:00,7.17,7.23,7.17,7.21,137600.0,5.656,5.7034,5.656,5.6876,137600.0
2008-03-13 13:10:00,7.21,7.22,7.18,7.18,65200.0,5.6876,5.6955,5.6639,5.6639,65200.0
2008-03-13 13:15:00,7.18,7.2,7.17,7.2,65200.0,5.6639,5.6797,5.656,5.6797,65200.0
2008-03-13 13:20:00,7.2,7.22,7.2,7.21,62400.0,5.6797,5.6955,5.6797,5.6876,62400.0
2008-03-13 13:25:00,7.21,7.25,7.21,7.24,95200.0,5.6876,5.7191,5.6876,5.7112,95200.0
2008-03-13 13:30:00,7.25,7.25,7.23,7.24,69600.0,5.7191,5.7191,5.7034,5.7112,69600.0
2008-03-13 13:35:00,7.24,7.26,7.24,7.25,65200.0,5.7112,5.727,5.7112,5.7191,65200.0
2008-03-13 13:40:00,7.25,7.25,7.22,7.22,94800.0,5.7191,5.7191,5.6955,5.6955,94800.0
2008-03-13 13:45:00,7.22,7.22,7.21,7.21,85600.0,5.6955,5.6955,5.6876,5.6876,85600.0
2008-03-13 13:50:00,7.21,7.23,7.21,7.23,56000.0,5.6876,5.7034,5.6876,5.7034,56000.0
2008-03-13 13:55:00,7.24,7.28,7.24,7.25,158400.0,5.7112,5.7428,5.7112,5.7191,158400.0
2008-03-13 14:00:00,7.25,7.26,7.23,7.25,140400.0,5.7191,5.727,5.7034,5.7191,140400.0
2008-03-13 14:05:00,7.25,7.26,7.24,7.25,107200.0,5.7191,5.727,5.7112,5.7191,107200.0
2008-03-13 14:10:00,7.25,7.25,7.24,7.24,76800.0,5.7191,5.7191,5.7112,5.7112,76800.0
2008-03-13 14:15:00,7.24,7.25,7.22,7.22,85600.0,5.7112,5.7191,5.6955,5.6955,85600.0
2008-03-13 14:20:00,7.23,7.24,7.22,7.24,48000.0,5.7034,5.7112,5.6955,5.7112,48000.0
2008-03-13 14:25:00,7.24,7.25,7.24,7.25,76800.0,5.7112,5.7191,5.7112,5.7191,76800.0
2008-03-13 14:30:00,7.25,7.25,7.24,7.24,39600.0,5.7191,5.7191,5.7112,5.7112,39600.0
2008-03-13 14:35:00,7.23,7.24,7.23,7.24,108000.0,5.7034,5.7112,5.7034,5.7112,108000.0
2008-03-13 14:40:00,7.23,7.24,7.21,7.21,58800.0,5.7034,5.7112,5.6876,5.6876,58800.0
2008-03-13 14:45:00,7.21,7.22,7.2,7.2,142000.0,5.6876,5.6955,5.6797,5.6797,142000.0
2008-03-13 14:50:00,7.2,7.21,7.19,7.21,67200.0,5.6797,5.6876,5.6718,5.6876,67200.0
2008-03-13 14:55:00,7.21,7.23,7.21,7.23,48000.0,5.6876,5.7034,5.6876,5.7034,48000.0
2008-03-13 15:00:00,7.23,7.25,7.22,7.23,112800.0,5.7034,5.7191,5.6955,5.7034,112800.0
2008-03-13 15:05:00,7.23,7.26,7.23,7.25,68400.0,5.7034,5.727,5.7034,5.7191,68400.0
2008-03-13 15:10:00,7.25,7.26,7.24,7.26,34400.0,5.7191,5.727,5.7112,5.727,34400.0
2008-03-13 15:15:00,7.26,7.26,7.22,7.23,164400.0,5.727,5.727,5.6955,5.7034,164400.0
2008-03-13 15:20:00,7.23,7.24,7.22,7.24,46000.0,5.7034,5.7112,5.6955,5.7112,46000.0
2008-03-13 15:25:00,7.24,7.26,7.24,7.25,100400.0,5.7112,5.727,5.7112,5.7191,100400.0
2008-03-13 15:30:00,7.25,7.26,7.23,7.23,89200.0,5.7191,5.727,5.7034,5.7034,89200.0
2008-03-13 15:35:00,7.23,7.26,7.23,7.26,107200.0,5.7034,5.727,5.7034,5.727,107200.0
2008-03-13 15:40:00,7.27,7.27,7.24,7.25,120000.0,5.7349,5.7349,5.7112,5.7191,120000.0
2008-03-13 15:45:00,7.25,7.25,7.23,7.24,100400.0,5.7191,5.7191,5.7034,5.7112,100400.0
2008-03-13 15:50:00,7.24,7.24,7.23,7.24,124000.0,5.7112,5.7112,5.7034,5.7112,124000.0
2008-03-13 15:55:00,7.24,7.25,7.23,7.23,257600.0,5.7112,5.7191,5.7034,5.7034,257600.0
2008-03-14 09:30:00,7.05,7.39,7.04,7.23,36000.0,5.5614,5.8296,5.5535,5.7034,36000.0
2008-03-14 09:35:00,7.24,7.28,7.23,7.27,16400.0,5.7112,5.7428,5.7034,5.7349,16400.0
2008-03-14 09:40:00,7.26,7.3,7.26,7.27,32400.0,5.727,5.7586,5.727,5.7349,32400.0
2008-03-14 09:45:00,7.27,7.27,7.16,7.16,79200.0,5.7349,5.7349,5.6481,5.6481,79200.0
2008-03-14 09:50:00,7.16,7.18,7.14,7.14,70800.0,5.6481,5.6639,5.6324,5.6324,70800.0
2008-03-14 09:55:00,7.15,7.16,7.03,7.03,102400.0,5.6402,5.6481,5.5456,5.5456,102400.0
2008-03-14 10:00:00,7.03,7.05,6.97,7.04,286400.0,5.5456,5.5614,5.4983,5.5535,286400.0
2008-03-14 10:05:00,7.04,7.13,7.04,7.13,114000.0,5.5535,5.6245,5.5535,5.6245,114000.0
2008-03-14 10:10:00,7.13,7.13,7.06,7.1,125200.0,5.6245,5.6245,5.5693,5.6008,125200.0
2008-03-14 10:15:00,7.1,7.14,7.09,7.11,72400.0,5.6008,5.6324,5.5929,5.6087,72400.0
2008-03-14 10:20:00,7.1,7.1,7.08,7.08,79200.0,5.6008,5.6008,5.585,5.585,79200.0
2008-03-14 10:25:00,7.08,7.08,7.04,7.05,185600.0,5.585,5.585,5.5535,5.5614,185600.0
2008-03-14 10:30:00,7.05,7.1,7.05,7.05,46000.0,5.5614,5.6008,5.5614,5.5614,46000.0
2008-03-14 10:35:00,7.07,7.07,7.03,7.03,37600.0,5.5771,5.5771,5.5456,5.5456,37600.0
2008-03-14 10:40:00,7.03,7.03,7.0,7.01,110800.0,5.5456,5.5456,5.5219,5.5298,110800.0
2008-03-14 10:45:00,7.01,7.05,7.01,7.03,50400.0,5.5298,5.5614,5.5298,5.5456,50400.0
2008-03-14 10:50:00,7.04,7.08,7.04,7.07,47200.0,5.5535,5.585,5.5535,5.5771,47200.0
2008-03-14 10:55:00,7.08,7.08,7.05,7.06,56000.0,5.585,5.585,5.5614,5.5693,56000.0
2008-03-14 11:00:00,7.06,7.07,7.05,7.06,42000.0,5.5693,5.5771,5.5614,5.5693,42000.0
2008-03-14 11:05:00,7.05,7.07,7.05,7.06,70000.0,5.5614,5.5771,5.5614,5.5693,70000.0
2008-03-14 11:10:00,7.06,7.07,7.04,7.04,53200.0,5.5693,5.5771,5.5535,5.5535,53200.0
2008-03-14 11:15:00,7.04,7.04,7.0,7.01,81600.0,5.5535,5.5535,5.5219,5.5298,81600.0
2008-03-14 11:20:00,7.0,7.01,6.99,7.0,61200.0,5.5219,5.5298,5.514,5.5219,61200.0
2008-03-14 11:25:00,7.0,7.01,6.97,7.0,88000.0,5.5219,5.5298,5.4983,5.5219,88000.0
2008-03-14 11:30:00,6.99,7.01,6.99,7.0,77200.0,5.514,5.5298,5.514,5.5219,77200.0
2008-03-14 11:35:00,7.0,7.03,7.0,7.02,70400.0,5.5219,5.5456,5.5219,5.5377,70400.0
2008-03-14 11:40:00,7.02,7.03,7.01,7.01,56400.0,5.5377,5.5456,5.5298,5.5298,56400.0
2008-03-14 11:45:00,7.01,7.07,7.01,7.04,125600.0,5.5298,5.5771,5.5298,5.5535,125600.0
2008-03-14 11:50:00,7.04,7.04,6.99,7.0,72000.0,5.5535,5.5535,5.514,5.5219,72000.0
2008-03-14 11:55:00,7.0,7.0,6.98,6.98,62000.0,5.5219,5.5219,5.5061,5.5061,62000.0
2008-03-14 12:00:00,6.98,7.0,6.98,7.0,44800.0,5.5061,5.5219,5.5061,5.5219,44800.0
2008-03-14 12:05:00,7.0,7.01,7.0,7.01,55600.0,5.5219,5.5298,5.5219,5.5298,55600.0
2008-03-14 12:10:00,7.01,7.03,7.01,7.02,58400.0,5.5298,5.5456,5.5298,5.5377,58400.0
2008-03-14 12:15:00,7.03,7.03,7.01,7.01,40000.0,5.5456,5.5456,5.5298,5.5298,40000.0
2008-03-14 12:20:00,7.01,7.02,7.01,7.01,66400.0,5.5298,5.5377,5.5298,5.5298,66400.0
2008-03-14 12:25:00,7.02,7.04,7.01,7.02,59200.0,5.5377,5.5535,5.5298,5.5377,59200.0
2008-03-14 12:30:00,7.02,7.03,7.01,7.01,41200.0,5.5377,5.5456,5.5298,5.5298,41200.0
2008-03-14 12:35:00,7.02,7.03,7.01,7.01,33200.0,5.5377,5.5456,5.5298,5.5298,33200.0
2008-03-14 12:40:00,7.01,7.02,6.99,7.01,166400.0,5.5298,5.5377,5.514,5.5298,166400.0
2008-03-14 12:45:00,7.01,7.01,6.99,7.01,152400.0,5.5298,5.5298,5.514,5.5298,152400.0
2008-03-14 12:50:00,7.01,7.04,7.01,7.01,113600.0,5.5298,5.5535,5.5298,5.5298,113600.0
2008-03-14 12:55:00,7.02,7.02,6.99,7.01,20800.0,5.5377,5.5377,5.514,5.5298,20800.0
2008-03-14 13:00:00,7.01,7.02,7.0,7.0,71600.0,5.5298,5.5377,5.5219,5.5219,71600.0
2008-03-14 13:05:00,7.0,7.02,7.0,7.01,64000.0,5.5219,5.5377,5.5219,5.5298,64000.0
2008-03-14 13:10:00,7.01,7.02,7.0,7.0,31200.0,5.5298,5.5377,5.5219,5.5219,31200.0
2008-03-14 13:15:00,7.0,7.03,7.0,7.01,50400.0,5.5219,5.5456,5.5219,5.5298,50400.0
2008-03-14 13:20:00,7.01,7.02,7.01,7.02,41200.0,5.5298,5.5377,5.5298,5.5377,41200.0
2008-03-14 13:25:00,7.02,7.04,7.02,7.03,76400.0,5.5377,5.5535,5.5377,5.5456,76400.0
2008-03-14 13:30:00,7.04,7.04,7.02,7.03,31200.0,5.5535,5.5535,5.5377,5.5456,31200.0
2008-03-14 13:35:00,7.03,7.06,7.03,7.05,102800.0,5.5456,5.5693,5.5456,5.5614,102800.0
2008-03-14 13:40:00,7.05,7.05,7.04,7.05,66800.0,5.5614,5.5614,5.5535,5.5614,66800.0
2008-03-14 13:45:00,7.05,7.07,7.05,7.07,108800.0,5.5614,5.5771,5.5614,5.5771,108800.0
2008-03-14 13:50:00,7.06,7.06,7.04,7.04,49600.0,5.5693,5.5693,5.5535,5.5535,49600.0
2008-03-14 13:55:00,7.04,7.05,7.03,7.03,95600.0,5.5535,5.5614,5.5456,5.5456,95600.0
2008-03-14 14:00:00,7.03,7.04,7.01,7.02,120400.0,5.5456,5.5535,5.5298,5.5377,120400.0
2008-03-14 14:05:00,7.02,7.03,7.01,7.02,103200.0,5.5377,5.5456,5.5298,5.5377,103200.0
2008-03-14 14:10:00,7.02,7.02,7.01,7.01,119600.0,5.5377,5.5377,5.5298,5.5298,119600.0
2008-03-14 14:15:00,7.01,7.03,7.01,7.02,87600.0,5.5298,5.5456,5.5298,5.5377,87600.0
2008-03-14 14:20:00,7.01,7.02,7.0,7.01,119200.0,5.5298,5.5377,5.5219,5.5298,119200.0
2008-03-14 14:25:00,7.01,7.01,7.0,7.0,116400.0,5.5298,5.5298,5.5219,5.5219,116400.0
2008-03-14 14:30:00,7.0,7.01,7.0,7.01,176800.0,5.5219,5.5298,5.5219,5.5298,176800.0
2008-03-14 14:35:00,7.01,7.01,7.0,7.01,166400.0,5.5298,5.5298,5.5219,5.5298,166400.0
2008-03-14 14:40:00,7.01,7.05,7.01,7.04,295200.0,5.5298,5.5614,5.5298,5.5535,295200.0
2008-03-14 14:45:00,7.04,7.04,7.02,7.03,117200.0,5.5535,5.5535,5.5377,5.5456,117200.0
2008-03-14 14:50:00,7.03,7.03,7.02,7.03,71200.0,5.5456,5.5456,5.5377,5.5456,71200.0
2008-03-14 14:55:00,7.03,7.04,7.02,7.02,122400.0,5.5456,5.5535,5.5377,5.5377,122400.0
2008-03-14 15:00:00,7.02,7.03,7.01,7.02,62000.0,5.5377,5.5456,5.5298,5.5377,62000.0
2008-03-14 15:05:00,7.02,7.02,7.01,7.02,68800.0,5.5377,5.5377,5.5298,5.5377,68800.0
2008-03-14 15:10:00,7.03,7.06,7.02,7.05,178400.0,5.5456,5.5693,5.5377,5.5614,178400.0
2008-03-14 15:15:00,7.05,7.1,7.05,7.08,166800.0,5.5614,5.6008,5.5614,5.585,166800.0
2008-03-14 15:20:00,7.08,7.1,7.07,7.09,77200.0,5.585,5.6008,5.5771,5.5929,77200.0
2008-03-14 15:25:00,7.09,7.13,7.09,7.11,152800.0,5.5929,5.6245,5.5929,5.6087,152800.0
2008-03-14 15:30:00,7.11,7.11,7.05,7.07,336400.0,5.6087,5.6087,5.5614,5.5771,336400.0
2008-03-14 15:35:00,7.07,7.09,7.05,7.07,121600.0,5.5771,5.5929,5.5614,5.5771,121600.0
2008-03-14 15:40:00,7.06,7.07,7.03,7.04,265600.0,5.5693,5.5771,5.5456,5.5535,265600.0
2008-03-14 15:45:00,7.03,7.04,7.01,7.02,212000.0,5.5456,5.5535,5.5298,5.5377,212000.0
2008-03-14 15:50:00,7.02,7.03,7.0,7.02,390800.0,5.5377,5.5456,5.5219,5.5377,390800.0
2008-03-14 15:55:00,7.02,7.06,7.01,7.03,368400.0,5.5377,5.5693,5.5298,5.5456,368400.0
2008-03-17 09:30:00,7.1,7.1,6.85,6.94,136400.0,5.6008,5.6008,5.4036,5.4746,136400.0
2008-03-17 09:35:00,6.94,6.97,6.93,6.94,79600.0,5.4746,5.4983,5.4667,5.4746,79600.0
2008-03-17 09:40:00,6.94,6.98,6.93,6.96,73600.0,5.4746,5.5061,5.4667,5.4904,73600.0
2008-03-17 09:45:00,6.97,7.02,6.96,7.01,72800.0,5.4983,5.5377,5.4904,5.5298,72800.0
2008-03-17 09:50:00,7.0,7.06,7.0,7.05,90000.0,5.5219,5.5693,5.5219,5.5614,90000.0
2008-03-17 09:55:00,7.06,7.06,7.03,7.05,122400.0,5.5693,5.5693,5.5456,5.5614,122400.0
2008-03-17 10:00:00,7.06,7.11,7.06,7.1,92000.0,5.5693,5.6087,5.5693,5.6008,92000.0
2008-03-17 10:05:00,7.1,7.11,7.07,7.1,126000.0,5.6008,5.6087,5.5771,5.6008,126000.0
2008-03-17 10:10:00,7.11,7.11,7.1,7.1,62000.0,5.6087,5.6087,5.6008,5.6008,62000.0
2008-03-17 10:15:00,7.1,7.11,7.09,7.1,44400.0,5.6008,5.6087,5.5929,5.6008,44400.0
2008-03-17 10:20:00,7.1,7.11,7.08,7.09,50400.0,5.6008,5.6087,5.585,5.5929,50400.0
2008-03-17 10:25:00,7.09,7.11,7.06,7.07,53200.0,5.5929,5.6087,5.5693,5.5771,53200.0
2008-03-17 10:30:00,7.06,7.06,7.04,7.04,71200.0,5.5693,5.5693,5.5535,5.5535,71200.0
2008-03-17 10:35:00,7.04,7.04,7.03,7.04,38400.0,5.5535,5.5535,5.5456,5.5535,38400.0
2008-03-17 10:40:00,7.05,7.07,7.05,7.07,22000.0,5.5614,5.5771,5.5614,5.5771,22000.0
2008-03-17 10:45:00,7.07,7.09,7.07,7.09,38800.0,5.5771,5.5929,5.5771,5.5929,38800.0
2008-03-17 10:50:00,7.09,7.1,7.07,7.07,46400.0,5.5929,5.6008,5.5771,5.5771,46400.0
2008-03-17 10:55:00,7.06,7.08,7.02,7.04,61600.0,5.5693,5.585,5.5377,5.5535,61600.0
2008-03-17 11:00:00,7.04,7.05,7.0,7.01,128800.0,5.5535,5.5614,5.5219,5.5298,128800.0
2008-03-17 11:05:00,7.01,7.05,7.0,7.04,50400.0,5.5298,5.5614,5.5219,5.5535,50400.0
2008-03-17 11:10:00,7.04,7.05,7.0,7.01,50000.0,5.5535,5.5614,5.5219,5.5298,50000.0
2008-03-17 11:15:00,7.01,7.01,6.99,7.0,41200.0,5.5298,5.5298,5.514,5.5219,41200.0
2008-03-17 11:20:00,7.0,7.04,7.0,7.0,30400.0,5.5219,5.5535,5.5219,5.5219,30400.0
2008-03-17 11:25:00,7.01,7.02,6.99,7.0,31200.0,5.5298,5.5377,5.514,5.5219,31200.0
2008-03-17 11:30:00,7.01,7.03,7.01,7.03,15600.0,5.5298,5.5456,5.5298,5.5456,15600.0
2008-03-17 11:35:00,7.04,7.04,7.02,7.03,29200.0,5.5535,5.5535,5.5377,5.5456,29200.0
2008-03-17 11:40:00,7.03,7.03,7.01,7.02,24400.0,5.5456,5.5456,5.5298,5.5377,24400.0
2008-03-17 11:45:00,7.02,7.05,7.02,7.05,36800.0,5.5377,5.5614,5.5377,5.5614,36800.0
2008-03-17 11:50:00,7.05,7.05,7.0,7.0,46400.0,5.5614,5.5614,5.5219,5.5219,46400.0
2008-03-17 11:55:00,7.0,7.02,6.99,7.02,49200.0,5.5219,5.5377,5.514,5.5377,49200.0
2008-03-17 12:00:00,7.02,7.05,7.01,7.05,58000.0,5.5377,5.5614,5.5298,5.5614,58000.0
2008-03-17 12:05:00,7.05,7.06,7.03,7.05,43600.0,5.5614,5.5693,5.5456,5.5614,43600.0
2008-03-17 12:10:00,7.05,7.05,7.03,7.04,35200.0,5.5614,5.5614,5.5456,5.5535,35200.0
2008-03-17 12:15:00,7.04,7.06,7.04,7.06,38800.0,5.5535,5.5693,5.5535,5.5693,38800.0
2008-03-17 12:20:00,7.06,7.06,7.03,7.03,32000.0,5.5693,5.5693,5.5456,5.5456,32000.0
2008-03-17 12:25:00,7.03,7.05,7.02,7.05,34800.0,5.5456,5.5614,5.5377,5.5614,34800.0
2008-03-17 12:30:00,7.05,7.06,7.04,7.04,105200.0,5.5614,5.5693,5.5535,5.5535,105200.0
2008-03-17 12:35:00,7.04,7.06,7.04,7.06,77600.0,5.5535,5.5693,5.5535,5.5693,77600.0
2008-03-17 12:40:00,7.05,7.06,7.04,7.05,101600.0,5.5614,5.5693,5.5535,5.5614,101600.0
2008-03-17 12:45:00,7.05,7.07,7.05,7.06,37200.0,5.5614,5.5771,5.5614,5.5693,37200.0
2008-03-17 12:50:00,7.06,7.06,7.05,7.05,57200.0,5.5693,5.5693,5.5614,5.5614,57200.0
2008-03-17 12:55:00,7.04,7.05,7.04,7.04,22800.0,5.5535,5.5614,5.5535,5.5535,22800.0
2008-03-17 13:00:00,7.04,7.04,7.02,7.02,27600.0,5.5535,5.5535,5.5377,5.5377,27600.0
2008-03-17 13:05:00,7.02,7.02,7.0,7.01,38000.0,5.5377,5.5377,5.5219,5.5298,38000.0
2008-03-17 13:10:00,7.0,7.02,7.0,7.01,43200.0,5.5219,5.5377,5.5219,5.5298,43200.0
2008-03-17 13:15:00,7.01,7.04,7.01,7.03,46400.0,5.5298,5.5535,5.5298,5.5456,46400.0
2008-03-17 13:20:00,7.02,7.03,7.0,7.03,70800.0,5.5377,5.5456,5.5219,5.5456,70800.0
2008-03-17 13:25:00,7.03,7.04,7.02,7.02,38800.0,5.5456,5.5535,5.5377,5.5377,38800.0
2008-03-17 13:30:00,7.02,7.02,7.01,7.02,15600.0,5.5377,5.5377,5.5298,5.5377,15600.0
2008-03-17 13:35:00,7.02,7.02,7.01,7.02,38000.0,5.5377,5.5377,5.5298,5.5377,38000.0
2008-03-17 13:40:00,7.02,7.03,7.01,7.02,57200.0,5.5377,5.5456,5.5298,5.5377,57200.0
2008-03-17 13:45:00,7.03,7.05,7.02,7.02,88000.0,5.5456,5.5614,5.5377,5.5377,88000.0
2008-03-17 13:50:00,7.03,7.03,7.01,7.02,43200.0,5.5456,5.5456,5.5298,5.5377,43200.0
2008-03-17 13:55:00,7.02,7.03,7.01,7.03,66800.0,5.5377,5.5456,5.5298,5.5456,66800.0
2008-03-17 14:00:00,7.02,7.03,7.01,7.02,136800.0,5.5377,5.5456,5.5298,5.5377,136800.0
2008-03-17 14:05:00,7.02,7.05,7.02,7.03,84800.0,5.5377,5.5614,5.5377,5.5456,84800.0
2008-03-17 14:10:00,7.03,7.04,7.02,7.02,47600.0,5.5456,5.5535,5.5377,5.5377,47600.0
2008-03-17 14:15:00,7.02,7.02,7.0,7.01,45600.0,5.5377,5.5377,5.5219,5.5298,45600.0
2008-03-17 14:20:00,7.01,7.02,6.99,6.99,138400.0,5.5298,5.5377,5.514,5.514,138400.0
2008-03-17 14:25:00,6.99,6.99,6.96,6.97,111200.0,5.514,5.514,5.4904,5.4983,111200.0
2008-03-17 14:30:00,6.97,6.98,6.95,6.96,120800.0,5.4983,5.5061,5.4825,5.4904,120800.0
2008-03-17 14:35:00,6.96,7.0,6.96,6.99,55600.0,5.4904,5.5219,5.4904,5.514,55600.0
2008-03-17 14:40:00,6.99,7.03,6.99,7.01,51200.0,5.514,5.5456,5.514,5.5298,51200.0
2008-03-17 14:45:00,7.01,7.02,6.93,6.98,82000.0,5.5298,5.5377,5.4667,5.5061,82000.0
2008-03-17 14:50:00,6.99,7.01,6.98,7.0,97200.0,5.514,5.5298,5.5061,5.5219,97200.0
2008-03-17 14:55:00,7.0,7.03,7.0,7.0,56800.0,5.5219,5.5456,5.5219,5.5219,56800.0
2008-03-17 15:00:00,7.01,7.03,6.98,7.02,75600.0,5.5298,5.5456,5.5061,5.5377,75600.0
2008-03-17 15:05:00,7.03,7.05,7.02,7.04,60000.0,5.5456,5.5614,5.5377,5.5535,60000.0
2008-03-17 15:10:00,7.04,7.04,7.02,7.03,46000.0,5.5535,5.5535,5.5377,5.5456,46000.0
2008-03-17 15:15:00,7.04,7.04,7.02,7.02,107600.0,5.5535,5.5535,5.5377,5.5377,107600.0
2008-03-17 15:20:00,7.02,7.04,7.02,7.04,102000.0,5.5377,5.5535,5.5377,5.5535,102000.0
2008-03-17 15:25:00,7.04,7.06,7.03,7.03,77600.0,5.5535,5.5693,5.5456,5.5456,77600.0
2008-03-17 15:30:00,7.03,7.06,7.03,7.06,40000.0,5.5456,5.5693,5.5456,5.5693,40000.0
2008-03-17 15:35:00,7.06,7.07,7.05,7.06,71200.0,5.5693,5.5771,5.5614,5.5693,71200.0
2008-03-17 15:40:00,7.06,7.07,7.05,7.06,104800.0,5.5693,5.5771,5.5614,5.5693,104800.0
2008-03-17 15:45:00,7.05,7.05,7.03,7.05,87200.0,5.5614,5.5614,5.5456,5.5614,87200.0
2008-03-17 15:50:00,7.05,7.06,7.04,7.04,122400.0,5.5614,5.5693,5.5535,5.5535,122400.0
2008-03-17 15:55:00,7.05,7.05,6.99,6.99,284800.0,5.5614,5.5614,5.514,5.514,284800.0
2008-03-18 09:30:00,7.08,7.13,7.03,7.1,60000.0,5.585,5.6245,5.5456,5.6008,60000.0
2008-03-18 09:35:00,7.1,7.1,7.03,7.04,48800.0,5.6008,5.6008,5.5456,5.5535,48800.0
2008-03-18 09:40:00,7.04,7.06,7.03,7.05,28800.0,5.5535,5.5693,5.5456,5.5614,28800.0
2008-03-18 09:45:00,7.05,7.06,7.03,7.04,34400.0,5.5614,5.5693,5.5456,5.5535,34400.0
2008-03-18 09:50:00,7.04,7.05,7.04,7.04,34400.0,5.5535,5.5614,5.5535,5.5535,34400.0
2008-03-18 09:55:00,7.04,7.08,7.04,7.07,38000.0,5.5535,5.585,5.5535,5.5771,38000.0
2008-03-18 10:00:00,7.08,7.1,7.07,7.09,58800.0,5.585,5.6008,5.5771,5.5929,58800.0
2008-03-18 10:05:00,7.09,7.09,7.07,7.08,28000.0,5.5929,5.5929,5.5771,5.585,28000.0
2008-03-18 10:10:00,7.08,7.1,7.08,7.1,41200.0,5.585,5.6008,5.585,5.6008,41200.0
2008-03-18 10:15:00,7.1,7.1,7.1,7.1,30800.0,5.6008,5.6008,5.6008,5.6008,30800.0
2008-03-18 10:20:00,7.1,7.11,7.1,7.11,50800.0,5.6008,5.6087,5.6008,5.6087,50800.0
2008-03-18 10:25:00,7.11,7.13,7.11,7.11,31600.0,5.6087,5.6245,5.6087,5.6087,31600.0
2008-03-18 10:30:00,7.11,7.11,7.09,7.09,37200.0,5.6087,5.6087,5.5929,5.5929,37200.0
2008-03-18 10:35:00,7.09,7.09,7.07,7.07,45200.0,5.5929,5.5929,5.5771,5.5771,45200.0
2008-03-18 10:40:00,7.08,7.08,7.07,7.07,55600.0,5.585,5.585,5.5771,5.5771,55600.0
2008-03-18 10:45:00,7.07,7.08,7.06,7.07,40400.0,5.5771,5.585,5.5693,5.5771,40400.0
2008-03-18 10:50:00,7.07,7.1,7.07,7.09,30000.0,5.5771,5.6008,5.5771,5.5929,30000.0
2008-03-18 10:55:00,7.1,7.1,7.09,7.09,21600.0,5.6008,5.6008,5.5929,5.5929,21600.0
2008-03-18 11:00:00,7.09,7.09,7.08,7.09,27200.0,5.5929,5.5929,5.585,5.5929,27200.0
2008-03-18 11:05:00,7.09,7.09,7.07,7.07,30800.0,5.5929,5.5929,5.5771,5.5771,30800.0
2008-03-18 11:10:00,7.08,7.08,7.07,7.07,27200.0,5.585,5.585,5.5771,5.5771,27200.0
2008-03-18 11:15:00,7.07,7.09,7.07,7.09,40800.0,5.5771,5.5929,5.5771,5.5929,40800.0
2008-03-18 11:20:00,7.09,7.1,7.09,7.1,36000.0,5.5929,5.6008,5.5929,5.6008,36000.0
2008-03-18 11:25:00,7.1,7.1,7.09,7.09,18800.0,5.6008,5.6008,5.5929,5.5929,18800.0
2008-03-18 11:30:00,7.08,7.1,7.08,7.1,23600.0,5.585,5.6008,5.585,5.6008,23600.0
2008-03-18 11:35:00,7.1,7.1,7.09,7.1,18000.0,5.6008,5.6008,5.5929,5.6008,18000.0
2008-03-18 11:40:00,7.1,7.1,7.09,7.1,21600.0,5.6008,5.6008,5.5929,5.6008,21600.0
2008-03-18 11:45:00,7.1,7.1,7.09,7.1,34800.0,5.6008,5.6008,5.5929,5.6008,34800.0
2008-03-18 11:50:00,7.1,7.11,7.1,7.11,22000.0,5.6008,5.6087,5.6008,5.6087,22000.0
2008-03-18 11:55:00,7.11,7.11,7.1,7.1,22800.0,5.6087,5.6087,5.6008,5.6008,22800.0
2008-03-18 12:00:00,7.1,7.11,7.1,7.1,14800.0,5.6008,5.6087,5.6008,5.6008,14800.0
2008-03-18 12:05:00,7.1,7.11,7.1,7.11,34800.0,5.6008,5.6087,5.6008,5.6087,34800.0
2008-03-18 12:10:00,7.12,7.12,7.11,7.11,22400.0,5.6166,5.6166,5.6087,5.6087,22400.0
2008-03-18 12:15:00,7.11,7.12,7.11,7.12,22800.0,5.6087,5.6166,5.6087,5.6166,22800.0
2008-03-18 12:20:00,7.12,7.12,7.12,7.12,22800.0,5.6166,5.6166,5.6166,5.6166,22800.0
2008-03-18 12:25:00,7.12,7.12,7.12,7.12,17200.0,5.6166,5.6166,5.6166,5.6166,17200.0
2008-03-18 12:30:00,7.12,7.12,7.12,7.12,28800.0,5.6166,5.6166,5.6166,5.6166,28800.0
2008-03-18 12:35:00,7.12,7.15,7.12,7.14,40000.0,5.6166,5.6402,5.6166,5.6324,40000.0
2008-03-18 12:40:00,7.14,7.15,7.13,7.14,27600.0,5.6324,5.6402,5.6245,5.6324,27600.0
2008-03-18 12:45:00,7.14,7.14,7.12,7.12,46800.0,5.6324,5.6324,5.6166,5.6166,46800.0
2008-03-18 12:50:00,7.12,7.12,7.11,7.12,92000.0,5.6166,5.6166,5.6087,5.6166,92000.0
2008-03-18 12:55:00,7.12,7.12,7.1,7.1,119200.0,5.6166,5.6166,5.6008,5.6008,119200.0
2008-03-18 13:00:00,7.1,7.11,7.1,7.11,32800.0,5.6008,5.6087,5.6008,5.6087,32800.0
2008-03-18 13:05:00,7.11,7.11,7.1,7.11,32800.0,5.6087,5.6087,5.6008,5.6087,32800.0
2008-03-18 13:10:00,7.11,7.11,7.1,7.1,36400.0,5.6087,5.6087,5.6008,5.6008,36400.0
2008-03-18 13:15:00,7.11,7.12,7.1,7.12,109600.0,5.6087,5.6166,5.6008,5.6166,109600.0
2008-03-18 13:20:00,7.12,7.12,7.1,7.11,91600.0,5.6166,5.6166,5.6008,5.6087,91600.0
2008-03-18 13:25:00,7.1,7.11,7.1,7.11,36800.0,5.6008,5.6087,5.6008,5.6087,36800.0
2008-03-18 13:30:00,7.11,7.12,7.1,7.1,74400.0,5.6087,5.6166,5.6008,5.6008,74400.0
2008-03-18 13:35:00,7.1,7.11,7.1,7.1,59200.0,5.6008,5.6087,5.6008,5.6008,59200.0
2008-03-18 13:40:00,7.11,7.11,7.1,7.1,98000.0,5.6087,5.6087,5.6008,5.6008,98000.0
2008-03-18 13:45:00,7.1,7.1,7.08,7.09,182000.0,5.6008,5.6008,5.585,5.5929,182000.0
2008-03-18 13:50:00,7.09,7.1,7.09,7.1,156000.0,5.5929,5.6008,5.5929,5.6008,156000.0
2008-03-18 13:55:00,7.1,7.1,7.1,7.1,24000.0,5.6008,5.6008,5.6008,5.6008,24000.0
2008-03-18 14:00:00,7.1,7.1,7.09,7.09,106000.0,5.6008,5.6008,5.5929,5.5929,106000.0
2008-03-18 14:05:00,7.1,7.1,7.08,7.09,89600.0,5.6008,5.6008,5.585,5.5929,89600.0
2008-03-18 14:10:00,7.09,7.09,7.05,7.06,130800.0,5.5929,5.5929,5.5614,5.5693,130800.0
2008-03-18 14:15:00,7.05,7.07,7.01,7.06,349600.0,5.5614,5.5771,5.5298,5.5693,349600.0
2008-03-18 14:20:00,7.06,7.08,7.03,7.03,237600.0,5.5693,5.585,5.5456,5.5456,237600.0
2008-03-18 14:25:00,7.04,7.04,7.01,7.01,206400.0,5.5535,5.5535,5.5298,5.5298,206400.0
2008-03-18 14:30:00,7.01,7.02,6.96,6.98,205600.0,5.5298,5.5377,5.4904,5.5061,205600.0
2008-03-18 14:35:00,6.97,7.01,6.96,6.96,162000.0,5.4983,5.5298,5.4904,5.4904,162000.0
2008-03-18 14:40:00,6.96,7.0,6.96,6.98,233600.0,5.4904,5.5219,5.4904,5.5061,233600.0
2008-03-18 14:45:00,6.97,7.02,6.97,6.98,170400.0,5.4983,5.5377,5.4983,5.5061,170400.0
2008-03-18 14:50:00,6.99,7.05,6.99,7.05,149600.0,5.514,5.5614,5.514,5.5614,149600.0
2008-03-18 14:55:00,7.05,7.07,7.04,7.05,177600.0,5.5614,5.5771,5.5535,5.5614,177600.0
2008-03-18 15:00:00,7.05,7.06,7.04,7.05,161600.0,5.5614,5.5693,5.5535,5.5614,161600.0
2008-03-18 15:05:00,7.05,7.05,7.04,7.05,127200.0,5.5614,5.5614,5.5535,5.5614,127200.0
2008-03-18 15:10:00,7.05,7.06,7.04,7.05,101600.0,5.5614,5.5693,5.5535,5.5614,101600.0
2008-03-18 15:15:00,7.05,7.06,7.04,7.05,78400.0,5.5614,5.5693,5.5535,5.5614,78400.0
2008-03-18 15:20:00,7.06,7.07,7.05,7.07,327600.0,5.5693,5.5771,5.5614,5.5771,327600.0
2008-03-18 15:25:00,7.07,7.07,7.05,7.07,129200.0,5.5771,5.5771,5.5614,5.5771,129200.0
2008-03-18 15:30:00,7.06,7.09,7.06,7.08,210400.0,5.5693,5.5929,5.5693,5.585,210400.0
2008-03-18 15:35:00,7.08,7.09,7.08,7.09,185600.0,5.585,5.5929,5.585,5.5929,185600.0
2008-03-18 15:40:00,7.09,7.11,7.09,7.11,205600.0,5.5929,5.6087,5.5929,5.6087,205600.0
2008-03-18 15:45:00,7.11,7.11,7.09,7.09,113200.0,5.6087,5.6087,5.5929,5.5929,113200.0
2008-03-18 15:50:00,7.09,7.13,7.09,7.12,330400.0,5.5929,5.6245,5.5929,5.6166,330400.0
2008-03-18 15:55:00,7.12,7.15,7.12,7.14,440400.0,5.6166,5.6402,5.6166,5.6324,440400.0
2008-03-19 09:30:00,7.29,7.33,7.14,7.29,136000.0,5.7507,5.7822,5.6324,5.7507,136000.0
2008-03-19 09:35:00,7.29,7.3,7.25,7.28,49600.0,5.7507,5.7586,5.7191,5.7428,49600.0
2008-03-19 09:40:00,7.28,7.3,7.26,7.29,57200.0,5.7428,5.7586,5.727,5.7507,57200.0
2008-03-19 09:45:00,7.3,7.31,7.28,7.29,72400.0,5.7586,5.7665,5.7428,5.7507,72400.0
2008-03-19 09:50:00,7.29,7.29,7.25,7.27,72800.0,5.7507,5.7507,5.7191,5.7349,72800.0
2008-03-19 09:55:00,7.27,7.28,7.26,7.28,44400.0,5.7349,5.7428,5.727,5.7428,44400.0
2008-03-19 10:00:00,7.28,7.32,7.28,7.32,110000.0,5.7428,5.7744,5.7428,5.7744,110000.0
2008-03-19 10:05:00,7.32,7.32,7.28,7.3,102000.0,5.7744,5.7744,5.7428,5.7586,102000.0
2008-03-19 10:10:00,7.3,7.3,7.29,7.29,132000.0,5.7586,5.7586,5.7507,5.7507,132000.0
2008-03-19 10:15:00,7.29,7.33,7.29,7.32,96000.0,5.7507,5.7822,5.7507,5.7744,96000.0
2008-03-19 10:20:00,7.32,7.35,7.32,7.35,54800.0,5.7744,5.798,5.7744,5.798,54800.0
2008-03-19 10:25:00,7.35,7.35,7.32,7.33,56000.0,5.798,5.798,5.7744,5.7822,56000.0
2008-03-19 10:30:00,7.33,7.33,7.29,7.32,94400.0,5.7822,5.7822,5.7507,5.7744,94400.0
2008-03-19 10:35:00,7.31,7.32,7.29,7.31,90000.0,5.7665,5.7744,5.7507,5.7665,90000.0
2008-03-19 10:40:00,7.3,7.31,7.29,7.29,76800.0,5.7586,5.7665,5.7507,5.7507,76800.0
2008-03-19 10:45:00,7.29,7.33,7.29,7.33,62000.0,5.7507,5.7822,5.7507,5.7822,62000.0
2008-03-19 10:50:00,7.33,7.39,7.33,7.38,81200.0,5.7822,5.8296,5.7822,5.8217,81200.0
2008-03-19 10:55:00,7.38,7.39,7.38,7.39,73200.0,5.8217,5.8296,5.8217,5.8296,73200.0
2008-03-19 11:00:00,7.39,7.41,7.38,7.4,65200.0,5.8296,5.8453,5.8217,5.8375,65200.0
2008-03-19 11:05:00,7.4,7.4,7.38,7.39,64000.0,5.8375,5.8375,5.8217,5.8296,64000.0
2008-03-19 11:10:00,7.39,7.4,7.37,7.37,112000.0,5.8296,5.8375,5.8138,5.8138,112000.0
2008-03-19 11:15:00,7.37,7.37,7.35,7.35,60400.0,5.8138,5.8138,5.798,5.798,60400.0
2008-03-19 11:20:00,7.35,7.38,7.35,7.38,119600.0,5.798,5.8217,5.798,5.8217,119600.0
2008-03-19 11:25:00,7.38,7.39,7.38,7.39,100000.0,5.8217,5.8296,5.8217,5.8296,100000.0
2008-03-19 11:30:00,7.39,7.4,7.37,7.4,68800.0,5.8296,5.8375,5.8138,5.8375,68800.0
2008-03-19 11:35:00,7.4,7.4,7.39,7.39,22400.0,5.8375,5.8375,5.8296,5.8296,22400.0
2008-03-19 11:40:00,7.39,7.4,7.39,7.39,48400.0,5.8296,5.8375,5.8296,5.8296,48400.0
2008-03-19 11:45:00,7.39,7.39,7.38,7.38,59200.0,5.8296,5.8296,5.8217,5.8217,59200.0
2008-03-19 11:50:00,7.38,7.42,7.38,7.42,26800.0,5.8217,5.8532,5.8217,5.8532,26800.0
2008-03-19 11:55:00,7.42,7.43,7.38,7.38,51600.0,5.8532,5.8611,5.8217,5.8217,51600.0
2008-03-19 12:00:00,7.38,7.39,7.37,7.38,43600.0,5.8217,5.8296,5.8138,5.8217,43600.0
2008-03-19 12:05:00,7.38,7.39,7.37,7.39,44400.0,5.8217,5.8296,5.8138,5.8296,44400.0
2008-03-19 12:10:00,7.39,7.4,7.39,7.39,27600.0,5.8296,5.8375,5.8296,5.8296,27600.0
2008-03-19 12:15:00,7.39,7.41,7.38,7.41,41600.0,5.8296,5.8453,5.8217,5.8453,41600.0
2008-03-19 12:20:00,7.41,7.41,7.37,7.37,36400.0,5.8453,5.8453,5.8138,5.8138,36400.0
2008-03-19 12:25:00,7.38,7.4,7.38,7.39,24400.0,5.8217,5.8375,5.8217,5.8296,24400.0
2008-03-19 12:30:00,7.39,7.39,7.37,7.37,58000.0,5.8296,5.8296,5.8138,5.8138,58000.0
2008-03-19 12:35:00,7.37,7.38,7.37,7.37,58000.0,5.8138,5.8217,5.8138,5.8138,58000.0
2008-03-19 12:40:00,7.38,7.39,7.37,7.39,88400.0,5.8217,5.8296,5.8138,5.8296,88400.0
2008-03-19 12:45:00,7.39,7.39,7.38,7.38,62000.0,5.8296,5.8296,5.8217,5.8217,62000.0
2008-03-19 12:50:00,7.39,7.42,7.39,7.42,33200.0,5.8296,5.8532,5.8296,5.8532,33200.0
2008-03-19 12:55:00,7.42,7.42,7.4,7.4,27600.0,5.8532,5.8532,5.8375,5.8375,27600.0
2008-03-19 13:00:00,7.4,7.4,7.38,7.39,26800.0,5.8375,5.8375,5.8217,5.8296,26800.0
2008-03-19 13:05:00,7.39,7.4,7.39,7.39,36800.0,5.8296,5.8375,5.8296,5.8296,36800.0
2008-03-19 13:10:00,7.39,7.39,7.39,7.39,37600.0,5.8296,5.8296,5.8296,5.8296,37600.0
2008-03-19 13:15:00,7.39,7.39,7.38,7.39,39600.0,5.8296,5.8296,5.8217,5.8296,39600.0
2008-03-19 13:20:00,7.4,7.4,7.37,7.38,84400.0,5.8375,5.8375,5.8138,5.8217,84400.0
2008-03-19 13:25:00,7.38,7.39,7.37,7.38,110000.0,5.8217,5.8296,5.8138,5.8217,110000.0
2008-03-19 13:30:00,7.38,7.38,7.37,7.38,76800.0,5.8217,5.8217,5.8138,5.8217,76800.0
2008-03-19 13:35:00,7.38,7.38,7.37,7.38,56800.0,5.8217,5.8217,5.8138,5.8217,56800.0
2008-03-19 13:40:00,7.38,7.38,7.37,7.38,96400.0,5.8217,5.8217,5.8138,5.8217,96400.0
2008-03-19 13:45:00,7.38,7.38,7.38,7.38,44000.0,5.8217,5.8217,5.8217,5.8217,44000.0
2008-03-19 13:50:00,7.38,7.38,7.34,7.34,110000.0,5.8217,5.8217,5.7901,5.7901,110000.0
2008-03-19 13:55:00,7.34,7.34,7.32,7.33,79200.0,5.7901,5.7901,5.7744,5.7822,79200.0
2008-03-19 14:00:00,7.33,7.34,7.32,7.32,152800.0,5.7822,5.7901,5.7744,5.7744,152800.0
2008-03-19 14:05:00,7.32,7.32,7.31,7.32,99200.0,5.7744,5.7744,5.7665,5.7744,99200.0
2008-03-19 14:10:00,7.32,7.33,7.32,7.33,101600.0,5.7744,5.7822,5.7744,5.7822,101600.0
2008-03-19 14:15:00,7.33,7.33,7.32,7.32,136400.0,5.7822,5.7822,5.7744,5.7744,136400.0
2008-03-19 14:20:00,7.33,7.34,7.32,7.33,151200.0,5.7822,5.7901,5.7744,5.7822,151200.0
2008-03-19 14:25:00,7.33,7.34,7.32,7.34,77600.0,5.7822,5.7901,5.7744,5.7901,77600.0
2008-03-19 14:30:00,7.34,7.34,7.33,7.33,92400.0,5.7901,5.7901,5.7822,5.7822,92400.0
2008-03-19 14:35:00,7.33,7.33,7.32,7.32,130800.0,5.7822,5.7822,5.7744,5.7744,130800.0
2008-03-19 14:40:00,7.32,7.32,7.32,7.32,114400.0,5.7744,5.7744,5.7744,5.7744,114400.0
2008-03-19 14:45:00,7.32,7.32,7.32,7.32,99600.0,5.7744,5.7744,5.7744,5.7744,99600.0
2008-03-19 14:50:00,7.32,7.34,7.32,7.34,160400.0,5.7744,5.7901,5.7744,5.7901,160400.0
2008-03-19 14:55:00,7.34,7.34,7.33,7.34,90400.0,5.7901,5.7901,5.7822,5.7901,90400.0
2008-03-19 15:00:00,7.34,7.34,7.32,7.33,131200.0,5.7901,5.7901,5.7744,5.7822,131200.0
2008-03-19 15:05:00,7.33,7.34,7.33,7.34,79600.0,5.7822,5.7901,5.7822,5.7901,79600.0
2008-03-19 15:10:00,7.34,7.35,7.32,7.32,70000.0,5.7901,5.798,5.7744,5.7744,70000.0
2008-03-19 15:15:00,7.32,7.32,7.32,7.32,73600.0,5.7744,5.7744,5.7744,5.7744,73600.0
2008-03-19 15:20:00,7.32,7.32,7.29,7.29,166800.0,5.7744,5.7744,5.7507,5.7507,166800.0
2008-03-19 15:25:00,7.29,7.29,7.29,7.29,107600.0,5.7507,5.7507,5.7507,5.7507,107600.0
2008-03-19 15:30:00,7.29,7.29,7.28,7.28,186000.0,5.7507,5.7507,5.7428,5.7428,186000.0
2008-03-19 15:35:00,7.28,7.29,7.28,7.28,220800.0,5.7428,5.7507,5.7428,5.7428,220800.0
2008-03-19 15:40:00,7.28,7.29,7.28,7.29,196800.0,5.7428,5.7507,5.7428,5.7507,196800.0
2008-03-19 15:45:00,7.29,7.29,7.28,7.29,206800.0,5.7507,5.7507,5.7428,5.7507,206800.0
2008-03-19 15:50:00,7.29,7.29,7.23,7.24,390000.0,5.7507,5.7507,5.7034,5.7112,390000.0
2008-03-19 15:55:00,7.24,7.26,7.18,7.19,638800.0,5.7112,5.727,5.6639,5.6718,638800.0
2008-03-20 09:30:00,7.27,7.29,7.22,7.25,1633200.0,5.7349,5.7507,5.6955,5.7191,1633200.0
2008-03-20 09:35:00,7.25,7.25,7.23,7.24,152000.0,5.7191,5.7191,5.7034,5.7112,152000.0
2008-03-20 09:40:00,7.24,7.27,7.24,7.25,188800.0,5.7112,5.7349,5.7112,5.7191,188800.0
2008-03-20 09:45:00,7.25,7.28,7.25,7.25,226000.0,5.7191,5.7428,5.7191,5.7191,226000.0
2008-03-20 09:50:00,7.25,7.28,7.25,7.28,157200.0,5.7191,5.7428,5.7191,5.7428,157200.0
2008-03-20 09:55:00,7.28,7.28,7.26,7.26,98400.0,5.7428,5.7428,5.727,5.727,98400.0
2008-03-20 10:00:00,7.26,7.27,7.22,7.22,202800.0,5.727,5.7349,5.6955,5.6955,202800.0
2008-03-20 10:05:00,7.23,7.23,7.14,7.15,236400.0,5.7034,5.7034,5.6324,5.6402,236400.0
2008-03-20 10:10:00,7.15,7.17,7.13,7.16,160800.0,5.6402,5.656,5.6245,5.6481,160800.0
2008-03-20 10:15:00,7.16,7.17,7.16,7.17,117200.0,5.6481,5.656,5.6481,5.656,117200.0
2008-03-20 10:20:00,7.17,7.18,7.17,7.17,90400.0,5.656,5.6639,5.656,5.656,90400.0
2008-03-20 10:25:00,7.17,7.17,7.16,7.17,121600.0,5.656,5.656,5.6481,5.656,121600.0
2008-03-20 10:30:00,7.16,7.18,7.16,7.18,123200.0,5.6481,5.6639,5.6481,5.6639,123200.0
2008-03-20 10:35:00,7.18,7.18,7.16,7.17,90000.0,5.6639,5.6639,5.6481,5.656,90000.0
2008-03-20 10:40:00,7.16,7.17,7.16,7.17,119200.0,5.6481,5.656,5.6481,5.656,119200.0
2008-03-20 10:45:00,7.16,7.17,7.16,7.16,102400.0,5.6481,5.656,5.6481,5.6481,102400.0
2008-03-20 10:50:00,7.16,7.17,7.13,7.13,122800.0,5.6481,5.656,5.6245,5.6245,122800.0
2008-03-20 10:55:00,7.13,7.14,7.13,7.14,92000.0,5.6245,5.6324,5.6245,5.6324,92000.0
2008-03-20 11:00:00,7.14,7.14,7.13,7.13,103200.0,5.6324,5.6324,5.6245,5.6245,103200.0
2008-03-20 11:05:00,7.13,7.13,7.12,7.12,144000.0,5.6245,5.6245,5.6166,5.6166,144000.0
2008-03-20 11:10:00,7.12,7.15,7.12,7.14,196800.0,5.6166,5.6402,5.6166,5.6324,196800.0
2008-03-20 11:15:00,7.14,7.16,7.14,7.14,72000.0,5.6324,5.6481,5.6324,5.6324,72000.0
2008-03-20 11:20:00,7.14,7.17,7.14,7.17,82800.0,5.6324,5.656,5.6324,5.656,82800.0
2008-03-20 11:25:00,7.17,7.17,7.16,7.17,24800.0,5.656,5.656,5.6481,5.656,24800.0
2008-03-20 11:30:00,7.17,7.17,7.16,7.17,110000.0,5.656,5.656,5.6481,5.656,110000.0
2008-03-20 11:35:00,7.17,7.17,7.15,7.15,70400.0,5.656,5.656,5.6402,5.6402,70400.0
2008-03-20 11:40:00,7.15,7.16,7.15,7.16,62000.0,5.6402,5.6481,5.6402,5.6481,62000.0
2008-03-20 11:45:00,7.16,7.16,7.12,7.14,94000.0,5.6481,5.6481,5.6166,5.6324,94000.0
2008-03-20 11:50:00,7.14,7.14,7.13,7.14,68000.0,5.6324,5.6324,5.6245,5.6324,68000.0
2008-03-20 11:55:00,7.13,7.14,7.13,7.13,128000.0,5.6245,5.6324,5.6245,5.6245,128000.0
2008-03-20 12:00:00,7.14,7.16,7.14,7.16,74000.0,5.6324,5.6481,5.6324,5.6481,74000.0
2008-03-20 12:05:00,7.16,7.18,7.15,7.17,133600.0,5.6481,5.6639,5.6402,5.656,133600.0
2008-03-20 12:10:00,7.17,7.17,7.17,7.17,54800.0,5.656,5.656,5.656,5.656,54800.0
2008-03-20 12:15:00,7.17,7.2,7.17,7.19,48800.0,5.656,5.6797,5.656,5.6718,48800.0
2008-03-20 12:20:00,7.19,7.2,7.18,7.18,116400.0,5.6718,5.6797,5.6639,5.6639,116400.0
2008-03-20 12:25:00,7.18,7.19,7.17,7.19,50800.0,5.6639,5.6718,5.656,5.6718,50800.0
2008-03-20 12:30:00,7.19,7.19,7.18,7.18,79200.0,5.6718,5.6718,5.6639,5.6639,79200.0
2008-03-20 12:35:00,7.18,7.19,7.18,7.18,137200.0,5.6639,5.6718,5.6639,5.6639,137200.0
2008-03-20 12:40:00,7.18,7.19,7.18,7.18,45600.0,5.6639,5.6718,5.6639,5.6639,45600.0
2008-03-20 12:45:00,7.19,7.2,7.18,7.2,59200.0,5.6718,5.6797,5.6639,5.6797,59200.0
2008-03-20 12:50:00,7.2,7.2,7.19,7.19,40800.0,5.6797,5.6797,5.6718,5.6718,40800.0
2008-03-20 12:55:00,7.19,7.19,7.17,7.17,52800.0,5.6718,5.6718,5.656,5.656,52800.0
2008-03-20 13:00:00,7.17,7.18,7.17,7.17,54400.0,5.656,5.6639,5.656,5.656,54400.0
2008-03-20 13:05:00,7.17,7.18,7.17,7.17,38800.0,5.656,5.6639,5.656,5.656,38800.0
2008-03-20 13:10:00,7.17,7.17,7.16,7.16,26400.0,5.656,5.656,5.6481,5.6481,26400.0
2008-03-20 13:15:00,7.16,7.16,7.15,7.16,61600.0,5.6481,5.6481,5.6402,5.6481,61600.0
2008-03-20 13:20:00,7.16,7.18,7.16,7.18,41200.0,5.6481,5.6639,5.6481,5.6639,41200.0
2008-03-20 13:25:00,7.18,7.18,7.18,7.18,33600.0,5.6639,5.6639,5.6639,5.6639,33600.0
2008-03-20 13:30:00,7.18,7.18,7.17,7.18,54400.0,5.6639,5.6639,5.656,5.6639,54400.0
2008-03-20 13:35:00,7.18,7.2,7.18,7.2,80400.0,5.6639,5.6797,5.6639,5.6797,80400.0
2008-03-20 13:40:00,7.2,7.2,7.19,7.2,40800.0,5.6797,5.6797,5.6718,5.6797,40800.0
2008-03-20 13:45:00,7.2,7.22,7.2,7.21,78000.0,5.6797,5.6955,5.6797,5.6876,78000.0
2008-03-20 13:50:00,7.21,7.21,7.2,7.21,56400.0,5.6876,5.6876,5.6797,5.6876,56400.0
2008-03-20 13:55:00,7.21,7.21,7.19,7.2,50800.0,5.6876,5.6876,5.6718,5.6797,50800.0
2008-03-20 14:00:00,7.2,7.21,7.19,7.2,69600.0,5.6797,5.6876,5.6718,5.6797,69600.0
2008-03-20 14:05:00,7.19,7.2,7.19,7.2,45600.0,5.6718,5.6797,5.6718,5.6797,45600.0
2008-03-20 14:10:00,7.2,7.2,7.18,7.18,63600.0,5.6797,5.6797,5.6639,5.6639,63600.0
2008-03-20 14:15:00,7.18,7.18,7.17,7.17,86400.0,5.6639,5.6639,5.656,5.656,86400.0
2008-03-20 14:20:00,7.17,7.17,7.16,7.16,66400.0,5.656,5.656,5.6481,5.6481,66400.0
2008-03-20 14:25:00,7.16,7.17,7.16,7.16,63600.0,5.6481,5.656,5.6481,5.6481,63600.0
2008-03-20 14:30:00,7.16,7.16,7.15,7.15,68800.0,5.6481,5.6481,5.6402,5.6402,68800.0
2008-03-20 14:35:00,7.15,7.17,7.15,7.17,83600.0,5.6402,5.656,5.6402,5.656,83600.0
2008-03-20 14:40:00,7.16,7.17,7.15,7.15,109600.0,5.6481,5.656,5.6402,5.6402,109600.0
2008-03-20 14:45:00,7.15,7.15,7.15,7.15,49600.0,5.6402,5.6402,5.6402,5.6402,49600.0
2008-03-20 14:50:00,7.15,7.16,7.15,7.16,88400.0,5.6402,5.6481,5.6402,5.6481,88400.0
2008-03-20 14:55:00,7.16,7.16,7.14,7.15,121200.0,5.6481,5.6481,5.6324,5.6402,121200.0
2008-03-20 15:00:00,7.15,7.18,7.15,7.18,139600.0,5.6402,5.6639,5.6402,5.6639,139600.0
2008-03-20 15:05:00,7.18,7.18,7.17,7.18,86800.0,5.6639,5.6639,5.656,5.6639,86800.0
2008-03-20 15:10:00,7.18,7.2,7.18,7.19,112400.0,5.6639,5.6797,5.6639,5.6718,112400.0
2008-03-20 15:15:00,7.2,7.2,7.17,7.17,198400.0,5.6797,5.6797,5.656,5.656,198400.0
2008-03-20 15:20:00,7.17,7.18,7.17,7.18,95600.0,5.656,5.6639,5.656,5.6639,95600.0
2008-03-20 15:25:00,7.18,7.18,7.17,7.18,317600.0,5.6639,5.6639,5.656,5.6639,317600.0
2008-03-20 15:30:00,7.18,7.19,7.18,7.18,196800.0,5.6639,5.6718,5.6639,5.6639,196800.0
2008-03-20 15:35:00,7.18,7.18,7.16,7.16,232000.0,5.6639,5.6639,5.6481,5.6481,232000.0
2008-03-20 15:40:00,7.17,7.17,7.15,7.16,230400.0,5.656,5.656,5.6402,5.6481,230400.0
2008-03-20 15:45:00,7.16,7.16,7.16,7.16,353600.0,5.6481,5.6481,5.6481,5.6481,353600.0
2008-03-20 15:50:00,7.16,7.18,7.16,7.18,552000.0,5.6481,5.6639,5.6481,5.6639,552000.0
2008-03-20 15:55:00,7.18,7.21,7.18,7.2,560000.0,5.6639,5.6876,5.6639,5.6797,560000.0
2008-03-24 09:30:00,7.2,7.26,7.2,7.25,407200.0,5.6797,5.727,5.6797,5.7191,407200.0
2008-03-24 09:35:00,7.25,7.27,7.25,7.26,86400.0,5.7191,5.7349,5.7191,5.727,86400.0
2008-03-24 09:40:00,7.27,7.27,7.25,7.25,169200.0,5.7349,5.7349,5.7191,5.7191,169200.0
2008-03-24 09:45:00,7.25,7.26,7.25,7.26,140000.0,5.7191,5.727,5.7191,5.727,140000.0
2008-03-24 09:50:00,7.26,7.26,7.25,7.25,175600.0,5.727,5.727,5.7191,5.7191,175600.0
2008-03-24 09:55:00,7.25,7.26,7.25,7.26,75200.0,5.7191,5.727,5.7191,5.727,75200.0
2008-03-24 10:00:00,7.26,7.29,7.25,7.28,207600.0,5.727,5.7507,5.7191,5.7428,207600.0
2008-03-24 10:05:00,7.28,7.3,7.28,7.28,161600.0,5.7428,5.7586,5.7428,5.7428,161600.0
2008-03-24 10:10:00,7.28,7.32,7.28,7.3,144000.0,5.7428,5.7744,5.7428,5.7586,144000.0
2008-03-24 10:15:00,7.29,7.3,7.28,7.28,43600.0,5.7507,5.7586,5.7428,5.7428,43600.0
2008-03-24 10:20:00,7.28,7.29,7.28,7.28,67600.0,5.7428,5.7507,5.7428,5.7428,67600.0
2008-03-24 10:25:00,7.28,7.29,7.28,7.28,76400.0,5.7428,5.7507,5.7428,5.7428,76400.0
2008-03-24 10:30:00,7.28,7.29,7.28,7.29,86000.0,5.7428,5.7507,5.7428,5.7507,86000.0
2008-03-24 10:35:00,7.29,7.3,7.29,7.29,36400.0,5.7507,5.7586,5.7507,5.7507,36400.0
2008-03-24 10:40:00,7.29,7.3,7.29,7.3,78800.0,5.7507,5.7586,5.7507,5.7586,78800.0
2008-03-24 10:45:00,7.3,7.3,7.28,7.28,92400.0,5.7586,5.7586,5.7428,5.7428,92400.0
2008-03-24 10:50:00,7.28,7.29,7.28,7.28,110400.0,5.7428,5.7507,5.7428,5.7428,110400.0
2008-03-24 10:55:00,7.28,7.29,7.27,7.27,103200.0,5.7428,5.7507,5.7349,5.7349,103200.0
2008-03-24 11:00:00,7.27,7.28,7.27,7.28,165600.0,5.7349,5.7428,5.7349,5.7428,165600.0
2008-03-24 11:05:00,7.28,7.28,7.27,7.27,72400.0,5.7428,5.7428,5.7349,5.7349,72400.0
2008-03-24 11:10:00,7.28,7.28,7.27,7.28,86400.0,5.7428,5.7428,5.7349,5.7428,86400.0
2008-03-24 11:15:00,7.29,7.3,7.28,7.28,102000.0,5.7507,5.7586,5.7428,5.7428,102000.0
2008-03-24 11:20:00,7.28,7.28,7.27,7.27,104800.0,5.7428,5.7428,5.7349,5.7349,104800.0
2008-03-24 11:25:00,7.28,7.28,7.27,7.27,89600.0,5.7428,5.7428,5.7349,5.7349,89600.0
2008-03-24 11:30:00,7.27,7.28,7.27,7.28,124800.0,5.7349,5.7428,5.7349,5.7428,124800.0
2008-03-24 11:35:00,7.27,7.28,7.27,7.28,84800.0,5.7349,5.7428,5.7349,5.7428,84800.0
2008-03-24 11:40:00,7.28,7.3,7.28,7.29,58800.0,5.7428,5.7586,5.7428,5.7507,58800.0
2008-03-24 11:45:00,7.29,7.29,7.28,7.28,46800.0,5.7507,5.7507,5.7428,5.7428,46800.0
2008-03-24 11:50:00,7.28,7.28,7.27,7.28,42800.0,5.7428,5.7428,5.7349,5.7428,42800.0
2008-03-24 11:55:00,7.28,7.28,7.27,7.28,58400.0,5.7428,5.7428,5.7349,5.7428,58400.0
2008-03-24 12:00:00,7.28,7.29,7.28,7.28,132000.0,5.7428,5.7507,5.7428,5.7428,132000.0
2008-03-24 12:05:00,7.28,7.28,7.27,7.28,95600.0,5.7428,5.7428,5.7349,5.7428,95600.0
2008-03-24 12:10:00,7.28,7.28,7.27,7.27,42800.0,5.7428,5.7428,5.7349,5.7349,42800.0
2008-03-24 12:15:00,7.27,7.28,7.27,7.28,74800.0,5.7349,5.7428,5.7349,5.7428,74800.0
2008-03-24 12:20:00,7.28,7.28,7.27,7.28,61600.0,5.7428,5.7428,5.7349,5.7428,61600.0
2008-03-24 12:25:00,7.28,7.28,7.27,7.28,64800.0,5.7428,5.7428,5.7349,5.7428,64800.0
2008-03-24 12:30:00,7.28,7.28,7.28,7.28,60800.0,5.7428,5.7428,5.7428,5.7428,60800.0
2008-03-24 12:35:00,7.28,7.28,7.28,7.28,47200.0,5.7428,5.7428,5.7428,5.7428,47200.0
2008-03-24 12:40:00,7.28,7.29,7.28,7.28,34000.0,5.7428,5.7507,5.7428,5.7428,34000.0
2008-03-24 12:45:00,7.28,7.28,7.28,7.28,35200.0,5.7428,5.7428,5.7428,5.7428,35200.0
2008-03-24 12:50:00,7.28,7.29,7.28,7.29,78000.0,5.7428,5.7507,5.7428,5.7507,78000.0
2008-03-24 12:55:00,7.29,7.29,7.28,7.28,33200.0,5.7507,5.7507,5.7428,5.7428,33200.0
2008-03-24 13:00:00,7.28,7.28,7.27,7.28,76400.0,5.7428,5.7428,5.7349,5.7428,76400.0
2008-03-24 13:05:00,7.28,7.29,7.28,7.28,35600.0,5.7428,5.7507,5.7428,5.7428,35600.0
2008-03-24 13:10:00,7.28,7.29,7.28,7.28,167200.0,5.7428,5.7507,5.7428,5.7428,167200.0
2008-03-24 13:15:00,7.29,7.3,7.28,7.29,114800.0,5.7507,5.7586,5.7428,5.7507,114800.0
2008-03-24 13:20:00,7.29,7.3,7.29,7.3,50000.0,5.7507,5.7586,5.7507,5.7586,50000.0
2008-03-24 13:25:00,7.3,7.3,7.29,7.3,25600.0,5.7586,5.7586,5.7507,5.7586,25600.0
2008-03-24 13:30:00,7.3,7.3,7.29,7.29,55200.0,5.7586,5.7586,5.7507,5.7507,55200.0
2008-03-24 13:35:00,7.29,7.29,7.29,7.29,14800.0,5.7507,5.7507,5.7507,5.7507,14800.0
2008-03-24 13:40:00,7.29,7.29,7.28,7.28,54000.0,5.7507,5.7507,5.7428,5.7428,54000.0
2008-03-24 13:45:00,7.28,7.28,7.28,7.28,30000.0,5.7428,5.7428,5.7428,5.7428,30000.0
2008-03-24 13:50:00,7.28,7.29,7.28,7.29,54800.0,5.7428,5.7507,5.7428,5.7507,54800.0
2008-03-24 13:55:00,7.29,7.3,7.29,7.3,38800.0,5.7507,5.7586,5.7507,5.7586,38800.0
2008-03-24 14:00:00,7.3,7.3,7.29,7.29,49600.0,5.7586,5.7586,5.7507,5.7507,49600.0
2008-03-24 14:05:00,7.29,7.29,7.28,7.29,39600.0,5.7507,5.7507,5.7428,5.7507,39600.0
2008-03-24 14:10:00,7.28,7.3,7.28,7.29,125200.0,5.7428,5.7586,5.7428,5.7507,125200.0
2008-03-24 14:15:00,7.29,7.3,7.28,7.3,91200.0,5.7507,5.7586,5.7428,5.7586,91200.0
2008-03-24 14:20:00,7.3,7.31,7.3,7.31,44800.0,5.7586,5.7665,5.7586,5.7665,44800.0
2008-03-24 14:25:00,7.3,7.32,7.3,7.32,44800.0,5.7586,5.7744,5.7586,5.7744,44800.0
2008-03-24 14:30:00,7.32,7.32,7.31,7.31,83600.0,5.7744,5.7744,5.7665,5.7665,83600.0
2008-03-24 14:35:00,7.31,7.31,7.31,7.31,62800.0,5.7665,5.7665,5.7665,5.7665,62800.0
2008-03-24 14:40:00,7.32,7.32,7.31,7.32,58000.0,5.7744,5.7744,5.7665,5.7744,58000.0
2008-03-24 14:45:00,7.32,7.32,7.3,7.3,80000.0,5.7744,5.7744,5.7586,5.7586,80000.0
2008-03-24 14:50:00,7.31,7.31,7.3,7.31,70000.0,5.7665,5.7665,5.7586,5.7665,70000.0
2008-03-24 14:55:00,7.31,7.31,7.29,7.29,121600.0,5.7665,5.7665,5.7507,5.7507,121600.0
2008-03-24 15:00:00,7.29,7.3,7.29,7.29,154800.0,5.7507,5.7586,5.7507,5.7507,154800.0
2008-03-24 15:05:00,7.29,7.3,7.29,7.3,140800.0,5.7507,5.7586,5.7507,5.7586,140800.0
2008-03-24 15:10:00,7.3,7.31,7.3,7.3,53600.0,5.7586,5.7665,5.7586,5.7586,53600.0
2008-03-24 15:15:00,7.31,7.31,7.3,7.3,55200.0,5.7665,5.7665,5.7586,5.7586,55200.0
2008-03-24 15:20:00,7.3,7.31,7.3,7.3,89200.0,5.7586,5.7665,5.7586,5.7586,89200.0
2008-03-24 15:25:00,7.3,7.3,7.29,7.29,65600.0,5.7586,5.7586,5.7507,5.7507,65600.0
2008-03-24 15:30:00,7.29,7.3,7.29,7.29,178400.0,5.7507,5.7586,5.7507,5.7507,178400.0
2008-03-24 15:35:00,7.29,7.3,7.29,7.3,128800.0,5.7507,5.7586,5.7507,5.7586,128800.0
2008-03-24 15:40:00,7.3,7.31,7.3,7.3,88000.0,5.7586,5.7665,5.7586,5.7586,88000.0
2008-03-24 15:45:00,7.3,7.3,7.29,7.29,148400.0,5.7586,5.7586,5.7507,5.7507,148400.0
2008-03-24 15:50:00,7.29,7.3,7.29,7.3,153600.0,5.7507,5.7586,5.7507,5.7586,153600.0
2008-03-24 15:55:00,7.3,7.31,7.3,7.31,238800.0,5.7586,5.7665,5.7586,5.7665,238800.0
2008-03-25 09:30:00,7.36,7.36,7.3,7.3,38400.0,5.8059,5.8059,5.7586,5.7586,38400.0
2008-03-25 09:35:00,7.31,7.32,7.29,7.3,94000.0,5.7665,5.7744,5.7507,5.7586,94000.0
2008-03-25 09:40:00,7.3,7.32,7.3,7.31,43600.0,5.7586,5.7744,5.7586,5.7665,43600.0
2008-03-25 09:45:00,7.31,7.32,7.31,7.32,42400.0,5.7665,5.7744,5.7665,5.7744,42400.0
2008-03-25 09:50:00,7.32,7.32,7.3,7.31,157200.0,5.7744,5.7744,5.7586,5.7665,157200.0
2008-03-25 09:55:00,7.31,7.32,7.31,7.32,104000.0,5.7665,5.7744,5.7665,5.7744,104000.0
2008-03-25 10:00:00,7.31,7.32,7.25,7.28,114800.0,5.7665,5.7744,5.7191,5.7428,114800.0
2008-03-25 10:05:00,7.28,7.28,7.25,7.25,128400.0,5.7428,5.7428,5.7191,5.7191,128400.0
2008-03-25 10:10:00,7.25,7.26,7.25,7.25,37200.0,5.7191,5.727,5.7191,5.7191,37200.0
2008-03-25 10:15:00,7.25,7.26,7.23,7.23,387600.0,5.7191,5.727,5.7034,5.7034,387600.0
2008-03-25 10:20:00,7.23,7.25,7.23,7.23,69600.0,5.7034,5.7191,5.7034,5.7034,69600.0
2008-03-25 10:25:00,7.23,7.24,7.22,7.22,53200.0,5.7034,5.7112,5.6955,5.6955,53200.0
2008-03-25 10:30:00,7.22,7.23,7.22,7.22,70800.0,5.6955,5.7034,5.6955,5.6955,70800.0
2008-03-25 10:35:00,7.22,7.22,7.21,7.22,38400.0,5.6955,5.6955,5.6876,5.6955,38400.0
2008-03-25 10:40:00,7.22,7.25,7.22,7.24,59600.0,5.6955,5.7191,5.6955,5.7112,59600.0
2008-03-25 10:45:00,7.24,7.26,7.24,7.26,54000.0,5.7112,5.727,5.7112,5.727,54000.0
2008-03-25 10:50:00,7.26,7.26,7.25,7.25,42000.0,5.727,5.727,5.7191,5.7191,42000.0
2008-03-25 10:55:00,7.25,7.27,7.25,7.26,43600.0,5.7191,5.7349,5.7191,5.727,43600.0
2008-03-25 11:00:00,7.26,7.26,7.24,7.24,98000.0,5.727,5.727,5.7112,5.7112,98000.0
2008-03-25 11:05:00,7.24,7.24,7.22,7.22,93200.0,5.7112,5.7112,5.6955,5.6955,93200.0
2008-03-25 11:10:00,7.22,7.22,7.21,7.21,73600.0,5.6955,5.6955,5.6876,5.6876,73600.0
2008-03-25 11:15:00,7.21,7.23,7.21,7.23,183600.0,5.6876,5.7034,5.6876,5.7034,183600.0
2008-03-25 11:20:00,7.23,7.23,7.22,7.22,60800.0,5.7034,5.7034,5.6955,5.6955,60800.0
2008-03-25 11:25:00,7.22,7.23,7.22,7.22,112000.0,5.6955,5.7034,5.6955,5.6955,112000.0
2008-03-25 11:30:00,7.22,7.23,7.22,7.23,55600.0,5.6955,5.7034,5.6955,5.7034,55600.0
2008-03-25 11:35:00,7.23,7.23,7.22,7.23,52400.0,5.7034,5.7034,5.6955,5.7034,52400.0
2008-03-25 11:40:00,7.22,7.23,7.22,7.23,39200.0,5.6955,5.7034,5.6955,5.7034,39200.0
2008-03-25 11:45:00,7.23,7.23,7.22,7.22,39600.0,5.7034,5.7034,5.6955,5.6955,39600.0
2008-03-25 11:50:00,7.22,7.23,7.22,7.23,30400.0,5.6955,5.7034,5.6955,5.7034,30400.0
2008-03-25 11:55:00,7.22,7.23,7.22,7.22,75600.0,5.6955,5.7034,5.6955,5.6955,75600.0
2008-03-25 12:00:00,7.22,7.23,7.21,7.23,44800.0,5.6955,5.7034,5.6876,5.7034,44800.0
2008-03-25 12:05:00,7.23,7.24,7.23,7.23,86000.0,5.7034,5.7112,5.7034,5.7034,86000.0
2008-03-25 12:10:00,7.23,7.23,7.23,7.23,71200.0,5.7034,5.7034,5.7034,5.7034,71200.0
2008-03-25 12:15:00,7.23,7.24,7.23,7.23,52800.0,5.7034,5.7112,5.7034,5.7034,52800.0
2008-03-25 12:20:00,7.23,7.24,7.22,7.23,70800.0,5.7034,5.7112,5.6955,5.7034,70800.0
2008-03-25 12:25:00,7.23,7.25,7.23,7.25,34800.0,5.7034,5.7191,5.7034,5.7191,34800.0
2008-03-25 12:30:00,7.25,7.26,7.25,7.26,28800.0,5.7191,5.727,5.7191,5.727,28800.0
2008-03-25 12:35:00,7.26,7.26,7.25,7.26,27600.0,5.727,5.727,5.7191,5.727,27600.0
2008-03-25 12:40:00,7.26,7.27,7.25,7.27,79200.0,5.727,5.7349,5.7191,5.7349,79200.0
2008-03-25 12:45:00,7.27,7.29,7.27,7.29,149600.0,5.7349,5.7507,5.7349,5.7507,149600.0
2008-03-25 12:50:00,7.29,7.31,7.29,7.3,86800.0,5.7507,5.7665,5.7507,5.7586,86800.0
2008-03-25 12:55:00,7.3,7.3,7.3,7.3,35200.0,5.7586,5.7586,5.7586,5.7586,35200.0
2008-03-25 13:00:00,7.3,7.3,7.28,7.28,44000.0,5.7586,5.7586,5.7428,5.7428,44000.0
2008-03-25 13:05:00,7.28,7.28,7.27,7.28,25600.0,5.7428,5.7428,5.7349,5.7428,25600.0
2008-03-25 13:10:00,7.28,7.29,7.28,7.29,9600.0,5.7428,5.7507,5.7428,5.7507,9600.0
2008-03-25 13:15:00,7.29,7.29,7.28,7.28,18800.0,5.7507,5.7507,5.7428,5.7428,18800.0
2008-03-25 13:20:00,7.28,7.29,7.28,7.28,20000.0,5.7428,5.7507,5.7428,5.7428,20000.0
2008-03-25 13:25:00,7.28,7.28,7.28,7.28,12000.0,5.7428,5.7428,5.7428,5.7428,12000.0
2008-03-25 13:30:00,7.28,7.29,7.27,7.27,62000.0,5.7428,5.7507,5.7349,5.7349,62000.0
2008-03-25 13:35:00,7.28,7.28,7.27,7.27,22000.0,5.7428,5.7428,5.7349,5.7349,22000.0
2008-03-25 13:40:00,7.27,7.27,7.26,7.26,27200.0,5.7349,5.7349,5.727,5.727,27200.0
2008-03-25 13:45:00,7.26,7.26,7.25,7.26,70400.0,5.727,5.727,5.7191,5.727,70400.0
2008-03-25 13:50:00,7.26,7.29,7.26,7.29,34000.0,5.727,5.7507,5.727,5.7507,34000.0
2008-03-25 13:55:00,7.29,7.31,7.29,7.3,43200.0,5.7507,5.7665,5.7507,5.7586,43200.0
2008-03-25 14:00:00,7.3,7.3,7.29,7.3,31200.0,5.7586,5.7586,5.7507,5.7586,31200.0
2008-03-25 14:05:00,7.3,7.3,7.29,7.29,24800.0,5.7586,5.7586,5.7507,5.7507,24800.0
2008-03-25 14:10:00,7.29,7.29,7.29,7.29,19200.0,5.7507,5.7507,5.7507,5.7507,19200.0
2008-03-25 14:15:00,7.29,7.3,7.29,7.29,32400.0,5.7507,5.7586,5.7507,5.7507,32400.0
2008-03-25 14:20:00,7.29,7.3,7.29,7.3,34400.0,5.7507,5.7586,5.7507,5.7586,34400.0
2008-03-25 14:25:00,7.3,7.3,7.29,7.3,20400.0,5.7586,5.7586,5.7507,5.7586,20400.0
2008-03-25 14:30:00,7.3,7.3,7.29,7.29,32800.0,5.7586,5.7586,5.7507,5.7507,32800.0
2008-03-25 14:35:00,7.29,7.29,7.28,7.28,52000.0,5.7507,5.7507,5.7428,5.7428,52000.0
2008-03-25 14:40:00,7.28,7.29,7.28,7.28,56000.0,5.7428,5.7507,5.7428,5.7428,56000.0
2008-03-25 14:45:00,7.28,7.29,7.28,7.29,20400.0,5.7428,5.7507,5.7428,5.7507,20400.0
2008-03-25 14:50:00,7.29,7.3,7.28,7.29,80400.0,5.7507,5.7586,5.7428,5.7507,80400.0
2008-03-25 14:55:00,7.3,7.3,7.3,7.3,24800.0,5.7586,5.7586,5.7586,5.7586,24800.0
2008-03-25 15:00:00,7.3,7.31,7.3,7.3,42400.0,5.7586,5.7665,5.7586,5.7586,42400.0
2008-03-25 15:05:00,7.3,7.3,7.28,7.29,176000.0,5.7586,5.7586,5.7428,5.7507,176000.0
2008-03-25 15:10:00,7.29,7.3,7.29,7.3,58800.0,5.7507,5.7586,5.7507,5.7586,58800.0
2008-03-25 15:15:00,7.29,7.3,7.29,7.29,23600.0,5.7507,5.7586,5.7507,5.7507,23600.0
2008-03-25 15:20:00,7.29,7.3,7.29,7.29,49200.0,5.7507,5.7586,5.7507,5.7507,49200.0
2008-03-25 15:25:00,7.29,7.29,7.28,7.29,54800.0,5.7507,5.7507,5.7428,5.7507,54800.0
2008-03-25 15:30:00,7.29,7.3,7.29,7.29,68800.0,5.7507,5.7586,5.7507,5.7507,68800.0
2008-03-25 15:35:00,7.29,7.29,7.29,7.29,40800.0,5.7507,5.7507,5.7507,5.7507,40800.0
2008-03-25 15:40:00,7.29,7.3,7.29,7.29,74400.0,5.7507,5.7586,5.7507,5.7507,74400.0
2008-03-25 15:45:00,7.29,7.29,7.29,7.29,54800.0,5.7507,5.7507,5.7507,5.7507,54800.0
2008-03-25 15:50:00,7.29,7.3,7.29,7.29,146800.0,5.7507,5.7586,5.7507,5.7507,146800.0
2008-03-25 15:55:00,7.29,7.3,7.29,7.3,211200.0,5.7507,5.7586,5.7507,5.7586,211200.0
2008-03-26 09:30:00,7.25,7.3,7.25,7.26,26400.0,5.7191,5.7586,5.7191,5.727,26400.0
2008-03-26 09:35:00,7.26,7.26,7.23,7.24,67600.0,5.727,5.727,5.7034,5.7112,67600.0
2008-03-26 09:40:00,7.26,7.26,7.24,7.25,28000.0,5.727,5.727,5.7112,5.7191,28000.0
2008-03-26 09:45:00,7.24,7.24,7.23,7.23,60400.0,5.7112,5.7112,5.7034,5.7034,60400.0
2008-03-26 09:50:00,7.23,7.23,7.21,7.22,121600.0,5.7034,5.7034,5.6876,5.6955,121600.0
2008-03-26 09:55:00,7.21,7.24,7.21,7.24,35600.0,5.6876,5.7112,5.6876,5.7112,35600.0
2008-03-26 10:00:00,7.24,7.25,7.23,7.24,96800.0,5.7112,5.7191,5.7034,5.7112,96800.0
2008-03-26 10:05:00,7.24,7.24,7.24,7.24,68000.0,5.7112,5.7112,5.7112,5.7112,68000.0
2008-03-26 10:10:00,7.24,7.24,7.21,7.22,102800.0,5.7112,5.7112,5.6876,5.6955,102800.0
2008-03-26 10:15:00,7.22,7.22,7.19,7.19,44400.0,5.6955,5.6955,5.6718,5.6718,44400.0
2008-03-26 10:20:00,7.19,7.2,7.18,7.19,36800.0,5.6718,5.6797,5.6639,5.6718,36800.0
2008-03-26 10:25:00,7.2,7.21,7.19,7.2,72800.0,5.6797,5.6876,5.6718,5.6797,72800.0
2008-03-26 10:30:00,7.2,7.2,7.17,7.18,99600.0,5.6797,5.6797,5.656,5.6639,99600.0
2008-03-26 10:35:00,7.18,7.18,7.17,7.17,48400.0,5.6639,5.6639,5.656,5.656,48400.0
2008-03-26 10:40:00,7.18,7.18,7.16,7.17,76800.0,5.6639,5.6639,5.6481,5.656,76800.0
2008-03-26 10:45:00,7.17,7.17,7.16,7.17,82800.0,5.656,5.656,5.6481,5.656,82800.0
2008-03-26 10:50:00,7.17,7.18,7.17,7.18,25600.0,5.656,5.6639,5.656,5.6639,25600.0
2008-03-26 10:55:00,7.18,7.18,7.17,7.18,27200.0,5.6639,5.6639,5.656,5.6639,27200.0
2008-03-26 11:00:00,7.18,7.18,7.16,7.17,54000.0,5.6639,5.6639,5.6481,5.656,54000.0
2008-03-26 11:05:00,7.17,7.18,7.17,7.17,34000.0,5.656,5.6639,5.656,5.656,34000.0
2008-03-26 11:10:00,7.17,7.17,7.16,7.16,30800.0,5.656,5.656,5.6481,5.6481,30800.0
2008-03-26 11:15:00,7.17,7.17,7.15,7.15,38800.0,5.656,5.656,5.6402,5.6402,38800.0
2008-03-26 11:20:00,7.15,7.15,7.14,7.15,39600.0,5.6402,5.6402,5.6324,5.6402,39600.0
2008-03-26 11:25:00,7.15,7.16,7.15,7.15,67600.0,5.6402,5.6481,5.6402,5.6402,67600.0
2008-03-26 11:30:00,7.15,7.15,7.15,7.15,22800.0,5.6402,5.6402,5.6402,5.6402,22800.0
2008-03-26 11:35:00,7.15,7.16,7.14,7.16,54400.0,5.6402,5.6481,5.6324,5.6481,54400.0
2008-03-26 11:40:00,7.16,7.17,7.15,7.17,76400.0,5.6481,5.656,5.6402,5.656,76400.0
2008-03-26 11:45:00,7.17,7.2,7.17,7.2,50800.0,5.656,5.6797,5.656,5.6797,50800.0
2008-03-26 11:50:00,7.2,7.22,7.2,7.21,34400.0,5.6797,5.6955,5.6797,5.6876,34400.0
2008-03-26 11:55:00,7.21,7.21,7.2,7.2,16000.0,5.6876,5.6876,5.6797,5.6797,16000.0
2008-03-26 12:00:00,7.2,7.2,7.19,7.19,24400.0,5.6797,5.6797,5.6718,5.6718,24400.0
2008-03-26 12:05:00,7.19,7.19,7.18,7.19,13200.0,5.6718,5.6718,5.6639,5.6718,13200.0
2008-03-26 12:10:00,7.19,7.19,7.18,7.18,22000.0,5.6718,5.6718,5.6639,5.6639,22000.0
2008-03-26 12:15:00,7.18,7.19,7.18,7.18,17600.0,5.6639,5.6718,5.6639,5.6639,17600.0
2008-03-26 12:20:00,7.18,7.19,7.18,7.19,16800.0,5.6639,5.6718,5.6639,5.6718,16800.0
2008-03-26 12:25:00,7.19,7.2,7.19,7.2,30400.0,5.6718,5.6797,5.6718,5.6797,30400.0
2008-03-26 12:30:00,7.2,7.2,7.2,7.2,15600.0,5.6797,5.6797,5.6797,5.6797,15600.0
2008-03-26 12:35:00,7.2,7.2,7.2,7.2,14800.0,5.6797,5.6797,5.6797,5.6797,14800.0
2008-03-26 12:40:00,7.2,7.2,7.19,7.19,20400.0,5.6797,5.6797,5.6718,5.6718,20400.0
2008-03-26 12:45:00,7.19,7.19,7.18,7.19,53200.0,5.6718,5.6718,5.6639,5.6718,53200.0
2008-03-26 12:50:00,7.19,7.19,7.18,7.18,48000.0,5.6718,5.6718,5.6639,5.6639,48000.0
2008-03-26 12:55:00,7.18,7.18,7.18,7.18,16000.0,5.6639,5.6639,5.6639,5.6639,16000.0
2008-03-26 13:00:00,7.18,7.19,7.18,7.18,17600.0,5.6639,5.6718,5.6639,5.6639,17600.0
2008-03-26 13:05:00,7.18,7.18,7.18,7.18,14400.0,5.6639,5.6639,5.6639,5.6639,14400.0
2008-03-26 13:10:00,7.18,7.19,7.18,7.18,18000.0,5.6639,5.6718,5.6639,5.6639,18000.0
2008-03-26 13:15:00,7.18,7.19,7.18,7.19,15600.0,5.6639,5.6718,5.6639,5.6718,15600.0
2008-03-26 13:20:00,7.19,7.19,7.19,7.19,18400.0,5.6718,5.6718,5.6718,5.6718,18400.0
2008-03-26 13:25:00,7.19,7.19,7.18,7.18,18400.0,5.6718,5.6718,5.6639,5.6639,18400.0
2008-03-26 13:30:00,7.18,7.18,7.17,7.17,34800.0,5.6639,5.6639,5.656,5.656,34800.0
2008-03-26 13:35:00,7.17,7.18,7.17,7.18,14000.0,5.656,5.6639,5.656,5.6639,14000.0
2008-03-26 13:40:00,7.18,7.18,7.17,7.18,10800.0,5.6639,5.6639,5.656,5.6639,10800.0
2008-03-26 13:45:00,7.18,7.18,7.18,7.18,29600.0,5.6639,5.6639,5.6639,5.6639,29600.0
2008-03-26 13:50:00,7.18,7.19,7.18,7.18,19600.0,5.6639,5.6718,5.6639,5.6639,19600.0
2008-03-26 13:55:00,7.18,7.18,7.18,7.18,4800.0,5.6639,5.6639,5.6639,5.6639,4800.0
2008-03-26 14:00:00,7.18,7.18,7.18,7.18,26400.0,5.6639,5.6639,5.6639,5.6639,26400.0
2008-03-26 14:05:00,7.18,7.21,7.18,7.21,34400.0,5.6639,5.6876,5.6639,5.6876,34400.0
2008-03-26 14:10:00,7.21,7.21,7.2,7.21,29200.0,5.6876,5.6876,5.6797,5.6876,29200.0
2008-03-26 14:15:00,7.21,7.21,7.2,7.2,18800.0,5.6876,5.6876,5.6797,5.6797,18800.0
2008-03-26 14:20:00,7.2,7.2,7.18,7.2,30000.0,5.6797,5.6797,5.6639,5.6797,30000.0
2008-03-26 14:25:00,7.19,7.2,7.18,7.2,22000.0,5.6718,5.6797,5.6639,5.6797,22000.0
2008-03-26 14:30:00,7.2,7.22,7.19,7.21,28400.0,5.6797,5.6955,5.6718,5.6876,28400.0
2008-03-26 14:35:00,7.21,7.22,7.21,7.21,29200.0,5.6876,5.6955,5.6876,5.6876,29200.0
2008-03-26 14:40:00,7.21,7.21,7.19,7.2,37600.0,5.6876,5.6876,5.6718,5.6797,37600.0
2008-03-26 14:45:00,7.2,7.21,7.2,7.2,32800.0,5.6797,5.6876,5.6797,5.6797,32800.0
2008-03-26 14:50:00,7.2,7.21,7.2,7.21,62000.0,5.6797,5.6876,5.6797,5.6876,62000.0
2008-03-26 14:55:00,7.21,7.23,7.2,7.23,63600.0,5.6876,5.7034,5.6797,5.7034,63600.0
2008-03-26 15:00:00,7.23,7.24,7.22,7.23,70000.0,5.7034,5.7112,5.6955,5.7034,70000.0
2008-03-26 15:05:00,7.23,7.23,7.22,7.22,31200.0,5.7034,5.7034,5.6955,5.6955,31200.0
2008-03-26 15:10:00,7.22,7.22,7.21,7.21,28800.0,5.6955,5.6955,5.6876,5.6876,28800.0
2008-03-26 15:15:00,7.21,7.21,7.21,7.21,25600.0,5.6876,5.6876,5.6876,5.6876,25600.0
2008-03-26 15:20:00,7.21,7.21,7.2,7.2,39200.0,5.6876,5.6876,5.6797,5.6797,39200.0
2008-03-26 15:25:00,7.2,7.21,7.19,7.19,70000.0,5.6797,5.6876,5.6718,5.6718,70000.0
2008-03-26 15:30:00,7.19,7.2,7.19,7.19,67200.0,5.6718,5.6797,5.6718,5.6718,67200.0
2008-03-26 15:35:00,7.19,7.19,7.18,7.19,53600.0,5.6718,5.6718,5.6639,5.6718,53600.0
2008-03-26 15:40:00,7.19,7.19,7.18,7.18,41600.0,5.6718,5.6718,5.6639,5.6639,41600.0
2008-03-26 15:45:00,7.18,7.2,7.18,7.2,37600.0,5.6639,5.6797,5.6639,5.6797,37600.0
2008-03-26 15:50:00,7.2,7.2,7.18,7.19,122400.0,5.6797,5.6797,5.6639,5.6718,122400.0
2008-03-26 15:55:00,7.19,7.21,7.19,7.2,169600.0,5.6718,5.6876,5.6718,5.6797,169600.0
2008-03-27 09:30:00,7.37,7.43,7.13,7.29,192800.0,5.8138,5.8611,5.6245,5.7507,192800.0
2008-03-27 09:35:00,7.29,7.29,7.26,7.26,67600.0,5.7507,5.7507,5.727,5.727,67600.0
2008-03-27 09:40:00,7.26,7.26,7.18,7.18,72400.0,5.727,5.727,5.6639,5.6639,72400.0
2008-03-27 09:45:00,7.18,7.2,7.16,7.17,76000.0,5.6639,5.6797,5.6481,5.656,76000.0
2008-03-27 09:50:00,7.17,7.18,7.15,7.16,56400.0,5.656,5.6639,5.6402,5.6481,56400.0
2008-03-27 09:55:00,7.16,7.2,7.15,7.2,67600.0,5.6481,5.6797,5.6402,5.6797,67600.0
2008-03-27 10:00:00,7.2,7.2,7.18,7.19,45200.0,5.6797,5.6797,5.6639,5.6718,45200.0
2008-03-27 10:05:00,7.2,7.2,7.17,7.18,49200.0,5.6797,5.6797,5.656,5.6639,49200.0
2008-03-27 10:10:00,7.19,7.19,7.17,7.18,23200.0,5.6718,5.6718,5.656,5.6639,23200.0
2008-03-27 10:15:00,7.18,7.19,7.15,7.15,52400.0,5.6639,5.6718,5.6402,5.6402,52400.0
2008-03-27 10:20:00,7.15,7.16,7.14,7.15,40800.0,5.6402,5.6481,5.6324,5.6402,40800.0
2008-03-27 10:25:00,7.15,7.15,7.13,7.14,25600.0,5.6402,5.6402,5.6245,5.6324,25600.0
2008-03-27 10:30:00,7.13,7.14,7.11,7.12,62800.0,5.6245,5.6324,5.6087,5.6166,62800.0
2008-03-27 10:35:00,7.12,7.16,7.12,7.15,53600.0,5.6166,5.6481,5.6166,5.6402,53600.0
2008-03-27 10:40:00,7.16,7.17,7.15,7.16,52400.0,5.6481,5.656,5.6402,5.6481,52400.0
2008-03-27 10:45:00,7.15,7.15,7.12,7.13,42000.0,5.6402,5.6402,5.6166,5.6245,42000.0
2008-03-27 10:50:00,7.13,7.15,7.12,7.15,39200.0,5.6245,5.6402,5.6166,5.6402,39200.0
2008-03-27 10:55:00,7.14,7.15,7.12,7.12,27200.0,5.6324,5.6402,5.6166,5.6166,27200.0
2008-03-27 11:00:00,7.12,7.14,7.12,7.13,33600.0,5.6166,5.6324,5.6166,5.6245,33600.0
2008-03-27 11:05:00,7.13,7.13,7.11,7.12,25200.0,5.6245,5.6245,5.6087,5.6166,25200.0
2008-03-27 11:10:00,7.12,7.12,7.11,7.11,20000.0,5.6166,5.6166,5.6087,5.6087,20000.0
2008-03-27 11:15:00,7.1,7.12,7.1,7.11,41600.0,5.6008,5.6166,5.6008,5.6087,41600.0
2008-03-27 11:20:00,7.11,7.13,7.11,7.11,33600.0,5.6087,5.6245,5.6087,5.6087,33600.0
2008-03-27 11:25:00,7.11,7.12,7.1,7.1,28400.0,5.6087,5.6166,5.6008,5.6008,28400.0
2008-03-27 11:30:00,7.1,7.11,7.09,7.11,33200.0,5.6008,5.6087,5.5929,5.6087,33200.0
2008-03-27 11:35:00,7.1,7.11,7.1,7.11,26000.0,5.6008,5.6087,5.6008,5.6087,26000.0
2008-03-27 11:40:00,7.11,7.13,7.1,7.13,47600.0,5.6087,5.6245,5.6008,5.6245,47600.0
2008-03-27 11:45:00,7.13,7.14,7.13,7.13,51600.0,5.6245,5.6324,5.6245,5.6245,51600.0
2008-03-27 11:50:00,7.13,7.14,7.13,7.13,17600.0,5.6245,5.6324,5.6245,5.6245,17600.0
2008-03-27 11:55:00,7.13,7.13,7.13,7.13,19200.0,5.6245,5.6245,5.6245,5.6245,19200.0
2008-03-27 12:00:00,7.12,7.14,7.12,7.14,41200.0,5.6166,5.6324,5.6166,5.6324,41200.0
2008-03-27 12:05:00,7.14,7.16,7.14,7.16,51600.0,5.6324,5.6481,5.6324,5.6481,51600.0
2008-03-27 12:10:00,7.16,7.19,7.16,7.18,55600.0,5.6481,5.6718,5.6481,5.6639,55600.0
2008-03-27 12:15:00,7.18,7.18,7.17,7.18,20000.0,5.6639,5.6639,5.656,5.6639,20000.0
2008-03-27 12:20:00,7.18,7.18,7.17,7.17,22000.0,5.6639,5.6639,5.656,5.656,22000.0
2008-03-27 12:25:00,7.17,7.18,7.17,7.18,31200.0,5.656,5.6639,5.656,5.6639,31200.0
2008-03-27 12:30:00,7.18,7.21,7.18,7.21,50800.0,5.6639,5.6876,5.6639,5.6876,50800.0
2008-03-27 12:35:00,7.21,7.22,7.19,7.19,35600.0,5.6876,5.6955,5.6718,5.6718,35600.0
2008-03-27 12:40:00,7.19,7.2,7.18,7.18,29200.0,5.6718,5.6797,5.6639,5.6639,29200.0
2008-03-27 12:45:00,7.19,7.2,7.18,7.18,22000.0,5.6718,5.6797,5.6639,5.6639,22000.0
2008-03-27 12:50:00,7.18,7.18,7.17,7.17,12000.0,5.6639,5.6639,5.656,5.656,12000.0
2008-03-27 12:55:00,7.17,7.17,7.16,7.16,24400.0,5.656,5.656,5.6481,5.6481,24400.0
2008-03-27 13:00:00,7.16,7.16,7.15,7.15,13600.0,5.6481,5.6481,5.6402,5.6402,13600.0
2008-03-27 13:05:00,7.15,7.16,7.15,7.16,27200.0,5.6402,5.6481,5.6402,5.6481,27200.0
2008-03-27 13:10:00,7.16,7.17,7.16,7.17,12800.0,5.6481,5.656,5.6481,5.656,12800.0
2008-03-27 13:15:00,7.17,7.18,7.16,7.16,14000.0,5.656,5.6639,5.6481,5.6481,14000.0
2008-03-27 13:20:00,7.16,7.16,7.15,7.15,36000.0,5.6481,5.6481,5.6402,5.6402,36000.0
2008-03-27 13:25:00,7.15,7.15,7.15,7.15,12000.0,5.6402,5.6402,5.6402,5.6402,12000.0
2008-03-27 13:30:00,7.15,7.15,7.13,7.13,53200.0,5.6402,5.6402,5.6245,5.6245,53200.0
2008-03-27 13:35:00,7.13,7.13,7.12,7.13,31600.0,5.6245,5.6245,5.6166,5.6245,31600.0
2008-03-27 13:40:00,7.13,7.14,7.13,7.14,82400.0,5.6245,5.6324,5.6245,5.6324,82400.0
2008-03-27 13:45:00,7.14,7.14,7.13,7.14,24400.0,5.6324,5.6324,5.6245,5.6324,24400.0
2008-03-27 13:50:00,7.13,7.14,7.13,7.14,32000.0,5.6245,5.6324,5.6245,5.6324,32000.0
2008-03-27 13:55:00,7.14,7.14,7.13,7.13,31200.0,5.6324,5.6324,5.6245,5.6245,31200.0
2008-03-27 14:00:00,7.13,7.14,7.13,7.13,65600.0,5.6245,5.6324,5.6245,5.6245,65600.0
2008-03-27 14:05:00,7.13,7.14,7.13,7.14,58800.0,5.6245,5.6324,5.6245,5.6324,58800.0
2008-03-27 14:10:00,7.14,7.14,7.14,7.14,17200.0,5.6324,5.6324,5.6324,5.6324,17200.0
2008-03-27 14:15:00,7.14,7.15,7.13,7.13,73600.0,5.6324,5.6402,5.6245,5.6245,73600.0
2008-03-27 14:20:00,7.13,7.14,7.13,7.14,43200.0,5.6245,5.6324,5.6245,5.6324,43200.0
2008-03-27 14:25:00,7.14,7.15,7.14,7.14,37600.0,5.6324,5.6402,5.6324,5.6324,37600.0
2008-03-27 14:30:00,7.14,7.14,7.13,7.14,37200.0,5.6324,5.6324,5.6245,5.6324,37200.0
2008-03-27 14:35:00,7.14,7.16,7.14,7.16,49200.0,5.6324,5.6481,5.6324,5.6481,49200.0
2008-03-27 14:40:00,7.16,7.17,7.14,7.15,34800.0,5.6481,5.656,5.6324,5.6402,34800.0
2008-03-27 14:45:00,7.15,7.15,7.14,7.14,22400.0,5.6402,5.6402,5.6324,5.6324,22400.0
2008-03-27 14:50:00,7.15,7.16,7.14,7.14,31600.0,5.6402,5.6481,5.6324,5.6324,31600.0
2008-03-27 14:55:00,7.14,7.14,7.13,7.14,65200.0,5.6324,5.6324,5.6245,5.6324,65200.0
2008-03-27 15:00:00,7.14,7.14,7.13,7.13,42000.0,5.6324,5.6324,5.6245,5.6245,42000.0
2008-03-27 15:05:00,7.13,7.15,7.12,7.14,91200.0,5.6245,5.6402,5.6166,5.6324,91200.0
2008-03-27 15:10:00,7.14,7.14,7.13,7.14,126800.0,5.6324,5.6324,5.6245,5.6324,126800.0
2008-03-27 15:15:00,7.14,7.14,7.13,7.14,24800.0,5.6324,5.6324,5.6245,5.6324,24800.0
2008-03-27 15:20:00,7.13,7.14,7.12,7.12,72400.0,5.6245,5.6324,5.6166,5.6166,72400.0
2008-03-27 15:25:00,7.12,7.13,7.12,7.13,43200.0,5.6166,5.6245,5.6166,5.6245,43200.0
2008-03-27 15:30:00,7.13,7.13,7.13,7.13,121600.0,5.6245,5.6245,5.6245,5.6245,121600.0
2008-03-27 15:35:00,7.13,7.13,7.1,7.1,174400.0,5.6245,5.6245,5.6008,5.6008,174400.0
2008-03-27 15:40:00,7.09,7.1,7.08,7.09,126000.0,5.5929,5.6008,5.585,5.5929,126000.0
2008-03-27 15:45:00,7.09,7.09,7.08,7.08,70400.0,5.5929,5.5929,5.585,5.585,70400.0
2008-03-27 15:50:00,7.08,7.09,7.07,7.08,113600.0,5.585,5.5929,5.5771,5.585,113600.0
2008-03-27 15:55:00,7.08,7.08,7.06,7.06,335200.0,5.585,5.585,5.5693,5.5693,335200.0
2008-03-28 09:30:00,7.21,7.21,7.06,7.13,87600.0,5.6876,5.6876,5.5693,5.6245,87600.0
2008-03-28 09:35:00,7.13,7.13,7.04,7.05,50800.0,5.6245,5.6245,5.5535,5.5614,50800.0
2008-03-28 09:40:00,7.05,7.05,7.03,7.04,49600.0,5.5614,5.5614,5.5456,5.5535,49600.0
2008-03-28 09:45:00,7.04,7.07,7.04,7.07,22400.0,5.5535,5.5771,5.5535,5.5771,22400.0
2008-03-28 09:50:00,7.08,7.13,7.08,7.12,42800.0,5.585,5.6245,5.585,5.6166,42800.0
2008-03-28 09:55:00,7.11,7.14,7.11,7.13,42800.0,5.6087,5.6324,5.6087,5.6245,42800.0
2008-03-28 10:00:00,7.13,7.14,7.12,7.13,22400.0,5.6245,5.6324,5.6166,5.6245,22400.0
2008-03-28 10:05:00,7.13,7.13,7.11,7.12,36800.0,5.6245,5.6245,5.6087,5.6166,36800.0
2008-03-28 10:10:00,7.11,7.11,7.07,7.08,38400.0,5.6087,5.6087,5.5771,5.585,38400.0
2008-03-28 10:15:00,7.08,7.1,7.08,7.1,24800.0,5.585,5.6008,5.585,5.6008,24800.0
2008-03-28 10:20:00,7.1,7.11,7.08,7.08,29200.0,5.6008,5.6087,5.585,5.585,29200.0
2008-03-28 10:25:00,7.08,7.1,7.08,7.1,24000.0,5.585,5.6008,5.585,5.6008,24000.0
2008-03-28 10:30:00,7.08,7.09,7.08,7.08,23200.0,5.585,5.5929,5.585,5.585,23200.0
2008-03-28 10:35:00,7.08,7.09,7.07,7.08,40400.0,5.585,5.5929,5.5771,5.585,40400.0
2008-03-28 10:40:00,7.08,7.09,7.08,7.08,43600.0,5.585,5.5929,5.585,5.585,43600.0
2008-03-28 10:45:00,7.08,7.08,7.07,7.08,56400.0,5.585,5.585,5.5771,5.585,56400.0
2008-03-28 10:50:00,7.09,7.09,7.07,7.08,21600.0,5.5929,5.5929,5.5771,5.585,21600.0
2008-03-28 10:55:00,7.08,7.08,7.06,7.08,22800.0,5.585,5.585,5.5693,5.585,22800.0
2008-03-28 11:00:00,7.07,7.07,7.07,7.07,8400.0,5.5771,5.5771,5.5771,5.5771,8400.0
2008-03-28 11:05:00,7.07,7.09,7.07,7.07,21600.0,5.5771,5.5929,5.5771,5.5771,21600.0
2008-03-28 11:10:00,7.07,7.07,7.05,7.06,20000.0,5.5771,5.5771,5.5614,5.5693,20000.0
2008-03-28 11:15:00,7.05,7.06,7.05,7.05,32800.0,5.5614,5.5693,5.5614,5.5614,32800.0
2008-03-28 11:20:00,7.05,7.06,7.05,7.06,23200.0,5.5614,5.5693,5.5614,5.5693,23200.0
2008-03-28 11:25:00,7.05,7.06,7.05,7.05,7200.0,5.5614,5.5693,5.5614,5.5614,7200.0
2008-03-28 11:30:00,7.05,7.06,7.05,7.06,16800.0,5.5614,5.5693,5.5614,5.5693,16800.0
2008-03-28 11:35:00,7.06,7.06,7.05,7.05,26000.0,5.5693,5.5693,5.5614,5.5614,26000.0
2008-03-28 11:40:00,7.05,7.05,7.04,7.05,15200.0,5.5614,5.5614,5.5535,5.5614,15200.0
2008-03-28 11:45:00,7.05,7.05,7.04,7.05,8000.0,5.5614,5.5614,5.5535,5.5614,8000.0
2008-03-28 11:50:00,7.04,7.05,7.04,7.05,32400.0,5.5535,5.5614,5.5535,5.5614,32400.0
2008-03-28 11:55:00,7.05,7.06,7.05,7.06,20000.0,5.5614,5.5693,5.5614,5.5693,20000.0
2008-03-28 12:00:00,7.06,7.06,7.04,7.04,43200.0,5.5693,5.5693,5.5535,5.5535,43200.0
2008-03-28 12:05:00,7.04,7.04,7.02,7.02,58800.0,5.5535,5.5535,5.5377,5.5377,58800.0
2008-03-28 12:10:00,7.03,7.03,7.02,7.03,26000.0,5.5456,5.5456,5.5377,5.5456,26000.0
2008-03-28 12:15:00,7.03,7.03,7.02,7.03,36800.0,5.5456,5.5456,5.5377,5.5456,36800.0
2008-03-28 12:20:00,7.03,7.03,7.03,7.03,8400.0,5.5456,5.5456,5.5456,5.5456,8400.0
2008-03-28 12:25:00,7.03,7.04,7.03,7.04,23600.0,5.5456,5.5535,5.5456,5.5535,23600.0
2008-03-28 12:30:00,7.04,7.04,7.03,7.04,8400.0,5.5535,5.5535,5.5456,5.5535,8400.0
2008-03-28 12:35:00,7.04,7.04,7.03,7.03,11600.0,5.5535,5.5535,5.5456,5.5456,11600.0
2008-03-28 12:40:00,7.03,7.04,7.02,7.03,17200.0,5.5456,5.5535,5.5377,5.5456,17200.0
2008-03-28 12:45:00,7.02,7.03,7.01,7.02,26400.0,5.5377,5.5456,5.5298,5.5377,26400.0
2008-03-28 12:50:00,7.02,7.03,7.02,7.02,12800.0,5.5377,5.5456,5.5377,5.5377,12800.0
2008-03-28 12:55:00,7.02,7.03,7.02,7.02,9200.0,5.5377,5.5456,5.5377,5.5377,9200.0
2008-03-28 13:00:00,7.02,7.03,7.02,7.03,17200.0,5.5377,5.5456,5.5377,5.5456,17200.0
2008-03-28 13:05:00,7.03,7.03,7.02,7.02,13200.0,5.5456,5.5456,5.5377,5.5377,13200.0
2008-03-28 13:10:00,7.02,7.02,7.01,7.01,26400.0,5.5377,5.5377,5.5298,5.5298,26400.0
2008-03-28 13:15:00,7.01,7.02,7.01,7.01,24000.0,5.5298,5.5377,5.5298,5.5298,24000.0
2008-03-28 13:20:00,7.01,7.01,7.0,7.0,30800.0,5.5298,5.5298,5.5219,5.5219,30800.0
2008-03-28 13:25:00,7.0,7.01,7.0,7.01,20000.0,5.5219,5.5298,5.5219,5.5298,20000.0
2008-03-28 13:30:00,7.0,7.01,7.0,7.0,19600.0,5.5219,5.5298,5.5219,5.5219,19600.0
2008-03-28 13:35:00,7.0,7.0,6.99,7.0,31600.0,5.5219,5.5219,5.514,5.5219,31600.0
2008-03-28 13:40:00,7.0,7.0,6.98,6.98,48000.0,5.5219,5.5219,5.5061,5.5061,48000.0
2008-03-28 13:45:00,6.98,6.99,6.98,6.99,20400.0,5.5061,5.514,5.5061,5.514,20400.0
2008-03-28 13:50:00,6.99,6.99,6.98,6.98,22800.0,5.514,5.514,5.5061,5.5061,22800.0
2008-03-28 13:55:00,6.98,6.99,6.98,6.99,58400.0,5.5061,5.514,5.5061,5.514,58400.0
2008-03-28 14:00:00,6.99,6.99,6.98,6.99,34800.0,5.514,5.514,5.5061,5.514,34800.0
2008-03-28 14:05:00,6.99,7.0,6.99,7.0,32000.0,5.514,5.5219,5.514,5.5219,32000.0
2008-03-28 14:10:00,7.0,7.0,6.99,7.0,16800.0,5.5219,5.5219,5.514,5.5219,16800.0
2008-03-28 14:15:00,7.0,7.01,6.99,7.0,24000.0,5.5219,5.5298,5.514,5.5219,24000.0
2008-03-28 14:20:00,7.0,7.0,6.99,6.99,37200.0,5.5219,5.5219,5.514,5.514,37200.0
2008-03-28 14:25:00,6.99,6.99,6.97,6.98,25600.0,5.514,5.514,5.4983,5.5061,25600.0
2008-03-28 14:30:00,6.97,6.98,6.97,6.98,34400.0,5.4983,5.5061,5.4983,5.5061,34400.0
2008-03-28 14:35:00,6.98,6.98,6.97,6.97,37200.0,5.5061,5.5061,5.4983,5.4983,37200.0
2008-03-28 14:40:00,6.97,6.97,6.96,6.97,48800.0,5.4983,5.4983,5.4904,5.4983,48800.0
2008-03-28 14:45:00,6.97,6.97,6.96,6.97,42000.0,5.4983,5.4983,5.4904,5.4983,42000.0
2008-03-28 14:50:00,6.97,6.98,6.97,6.97,34400.0,5.4983,5.5061,5.4983,5.4983,34400.0
2008-03-28 14:55:00,6.97,6.99,6.97,6.99,37200.0,5.4983,5.514,5.4983,5.514,37200.0
2008-03-28 15:00:00,6.99,6.99,6.99,6.99,49600.0,5.514,5.514,5.514,5.514,49600.0
2008-03-28 15:05:00,6.99,6.99,6.97,6.97,76800.0,5.514,5.514,5.4983,5.4983,76800.0
2008-03-28 15:10:00,6.97,6.98,6.97,6.97,58000.0,5.4983,5.5061,5.4983,5.4983,58000.0
2008-03-28 15:15:00,6.97,6.97,6.95,6.96,79600.0,5.4983,5.4983,5.4825,5.4904,79600.0
2008-03-28 15:20:00,6.97,6.98,6.96,6.98,42800.0,5.4983,5.5061,5.4904,5.5061,42800.0
2008-03-28 15:25:00,6.97,6.99,6.97,6.99,40800.0,5.4983,5.514,5.4983,5.514,40800.0
2008-03-28 15:30:00,6.99,7.0,6.98,6.99,60400.0,5.514,5.5219,5.5061,5.514,60400.0
2008-03-28 15:35:00,7.0,7.0,6.98,6.98,66000.0,5.5219,5.5219,5.5061,5.5061,66000.0
2008-03-28 15:40:00,6.98,6.98,6.97,6.97,36800.0,5.5061,5.5061,5.4983,5.4983,36800.0
2008-03-28 15:45:00,6.97,6.97,6.95,6.95,76000.0,5.4983,5.4983,5.4825,5.4825,76000.0
2008-03-28 15:50:00,6.95,6.97,6.95,6.97,93600.0,5.4825,5.4983,5.4825,5.4983,93600.0
2008-03-28 15:55:00,6.97,6.97,6.95,6.97,258000.0,5.4983,5.4983,5.4825,5.4983,258000.0
2008-03-31 09:30:00,7.15,7.15,6.91,6.92,69200.0,5.6402,5.6402,5.4509,5.4588,69200.0
2008-03-31 09:35:00,6.92,6.93,6.91,6.92,29600.0,5.4588,5.4667,5.4509,5.4588,29600.0
2008-03-31 09:40:00,6.92,6.99,6.91,6.98,62400.0,5.4588,5.514,5.4509,5.5061,62400.0
2008-03-31 09:45:00,6.98,6.99,6.98,6.99,35200.0,5.5061,5.514,5.5061,5.514,35200.0
2008-03-31 09:50:00,6.99,7.0,6.99,7.0,36800.0,5.514,5.5219,5.514,5.5219,36800.0
2008-03-31 09:55:00,7.0,7.0,6.99,7.0,18800.0,5.5219,5.5219,5.514,5.5219,18800.0
2008-03-31 10:00:00,7.0,7.0,6.97,6.98,17600.0,5.5219,5.5219,5.4983,5.5061,17600.0
2008-03-31 10:05:00,6.98,7.0,6.97,6.99,24400.0,5.5061,5.5219,5.4983,5.514,24400.0
2008-03-31 10:10:00,7.0,7.0,6.98,6.99,12400.0,5.5219,5.5219,5.5061,5.514,12400.0
2008-03-31 10:15:00,6.99,6.99,6.98,6.99,23600.0,5.514,5.514,5.5061,5.514,23600.0
2008-03-31 10:20:00,6.99,7.01,6.99,6.99,51600.0,5.514,5.5298,5.514,5.514,51600.0
2008-03-31 10:25:00,6.99,6.99,6.98,6.99,27600.0,5.514,5.514,5.5061,5.514,27600.0
2008-03-31 10:30:00,6.98,7.0,6.98,6.99,47600.0,5.5061,5.5219,5.5061,5.514,47600.0
2008-03-31 10:35:00,6.99,7.0,6.99,7.0,22400.0,5.514,5.5219,5.514,5.5219,22400.0
2008-03-31 10:40:00,7.01,7.02,7.0,7.01,42800.0,5.5298,5.5377,5.5219,5.5298,42800.0
2008-03-31 10:45:00,7.01,7.03,7.01,7.02,33600.0,5.5298,5.5456,5.5298,5.5377,33600.0
2008-03-31 10:50:00,7.02,7.04,7.02,7.04,52800.0,5.5377,5.5535,5.5377,5.5535,52800.0
2008-03-31 10:55:00,7.04,7.06,7.04,7.06,36800.0,5.5535,5.5693,5.5535,5.5693,36800.0
2008-03-31 11:00:00,7.05,7.06,7.05,7.06,30800.0,5.5614,5.5693,5.5614,5.5693,30800.0
2008-03-31 11:05:00,7.06,7.07,7.05,7.06,73200.0,5.5693,5.5771,5.5614,5.5693,73200.0
2008-03-31 11:10:00,7.06,7.06,7.04,7.05,53600.0,5.5693,5.5693,5.5535,5.5614,53600.0
2008-03-31 11:15:00,7.05,7.06,7.04,7.05,52800.0,5.5614,5.5693,5.5535,5.5614,52800.0
2008-03-31 11:20:00,7.05,7.06,7.05,7.05,37200.0,5.5614,5.5693,5.5614,5.5614,37200.0
2008-03-31 11:25:00,7.06,7.08,7.06,7.07,56800.0,5.5693,5.585,5.5693,5.5771,56800.0
2008-03-31 11:30:00,7.07,7.1,7.07,7.09,88000.0,5.5771,5.6008,5.5771,5.5929,88000.0
2008-03-31 11:35:00,7.09,7.11,7.09,7.11,63200.0,5.5929,5.6087,5.5929,5.6087,63200.0
2008-03-31 11:40:00,7.11,7.11,7.1,7.11,50000.0,5.6087,5.6087,5.6008,5.6087,50000.0
2008-03-31 11:45:00,7.11,7.12,7.11,7.11,48000.0,5.6087,5.6166,5.6087,5.6087,48000.0
2008-03-31 11:50:00,7.11,7.14,7.11,7.14,62400.0,5.6087,5.6324,5.6087,5.6324,62400.0
2008-03-31 11:55:00,7.13,7.14,7.12,7.13,62400.0,5.6245,5.6324,5.6166,5.6245,62400.0
2008-03-31 12:00:00,7.13,7.14,7.12,7.13,56400.0,5.6245,5.6324,5.6166,5.6245,56400.0
2008-03-31 12:05:00,7.13,7.14,7.12,7.14,60000.0,5.6245,5.6324,5.6166,5.6324,60000.0
2008-03-31 12:10:00,7.14,7.15,7.13,7.15,81600.0,5.6324,5.6402,5.6245,5.6402,81600.0
2008-03-31 12:15:00,7.15,7.16,7.15,7.15,69600.0,5.6402,5.6481,5.6402,5.6402,69600.0
2008-03-31 12:20:00,7.15,7.15,7.14,7.14,57200.0,5.6402,5.6402,5.6324,5.6324,57200.0
2008-03-31 12:25:00,7.14,7.15,7.14,7.14,57200.0,5.6324,5.6402,5.6324,5.6324,57200.0
2008-03-31 12:30:00,7.14,7.16,7.14,7.16,58800.0,5.6324,5.6481,5.6324,5.6481,58800.0
2008-03-31 12:35:00,7.16,7.17,7.15,7.16,25600.0,5.6481,5.656,5.6402,5.6481,25600.0
2008-03-31 12:40:00,7.15,7.16,7.14,7.15,20000.0,5.6402,5.6481,5.6324,5.6402,20000.0
2008-03-31 12:45:00,7.15,7.16,7.15,7.16,48800.0,5.6402,5.6481,5.6402,5.6481,48800.0
2008-03-31 12:50:00,7.16,7.16,7.15,7.16,26000.0,5.6481,5.6481,5.6402,5.6481,26000.0
2008-03-31 12:55:00,7.16,7.17,7.16,7.17,23600.0,5.6481,5.656,5.6481,5.656,23600.0
2008-03-31 13:00:00,7.17,7.18,7.17,7.17,24400.0,5.656,5.6639,5.656,5.656,24400.0
2008-03-31 13:05:00,7.17,7.18,7.17,7.18,60400.0,5.656,5.6639,5.656,5.6639,60400.0
2008-03-31 13:10:00,7.18,7.2,7.18,7.19,30400.0,5.6639,5.6797,5.6639,5.6718,30400.0
2008-03-31 13:15:00,7.19,7.19,7.18,7.18,18400.0,5.6718,5.6718,5.6639,5.6639,18400.0
2008-03-31 13:20:00,7.18,7.18,7.18,7.18,36800.0,5.6639,5.6639,5.6639,5.6639,36800.0
2008-03-31 13:25:00,7.18,7.19,7.18,7.19,31600.0,5.6639,5.6718,5.6639,5.6718,31600.0
2008-03-31 13:30:00,7.19,7.21,7.19,7.2,64000.0,5.6718,5.6876,5.6718,5.6797,64000.0
2008-03-31 13:35:00,7.2,7.21,7.2,7.2,45200.0,5.6797,5.6876,5.6797,5.6797,45200.0
2008-03-31 13:40:00,7.2,7.2,7.2,7.2,37600.0,5.6797,5.6797,5.6797,5.6797,37600.0
2008-03-31 13:45:00,7.2,7.2,7.2,7.2,31200.0,5.6797,5.6797,5.6797,5.6797,31200.0
2008-03-31 13:50:00,7.2,7.2,7.19,7.2,53200.0,5.6797,5.6797,5.6718,5.6797,53200.0
2008-03-31 13:55:00,7.21,7.21,7.2,7.2,67600.0,5.6876,5.6876,5.6797,5.6797,67600.0
2008-03-31 14:00:00,7.2,7.2,7.2,7.2,42400.0,5.6797,5.6797,5.6797,5.6797,42400.0
2008-03-31 14:05:00,7.19,7.2,7.18,7.18,56400.0,5.6718,5.6797,5.6639,5.6639,56400.0
2008-03-31 14:10:00,7.18,7.19,7.18,7.19,32400.0,5.6639,5.6718,5.6639,5.6718,32400.0
2008-03-31 14:15:00,7.18,7.19,7.17,7.17,90000.0,5.6639,5.6718,5.656,5.656,90000.0
2008-03-31 14:20:00,7.17,7.18,7.17,7.17,32400.0,5.656,5.6639,5.656,5.656,32400.0
2008-03-31 14:25:00,7.17,7.18,7.17,7.18,25600.0,5.656,5.6639,5.656,5.6639,25600.0
2008-03-31 14:30:00,7.17,7.18,7.17,7.18,36000.0,5.656,5.6639,5.656,5.6639,36000.0
2008-03-31 14:35:00,7.18,7.18,7.17,7.17,54800.0,5.6639,5.6639,5.656,5.656,54800.0
2008-03-31 14:40:00,7.17,7.18,7.17,7.17,62400.0,5.656,5.6639,5.656,5.656,62400.0
2008-03-31 14:45:00,7.17,7.17,7.16,7.16,36000.0,5.656,5.656,5.6481,5.6481,36000.0
2008-03-31 14:50:00,7.16,7.16,7.13,7.14,109600.0,5.6481,5.6481,5.6245,5.6324,109600.0
2008-03-31 14:55:00,7.14,7.15,7.14,7.15,38800.0,5.6324,5.6402,5.6324,5.6402,38800.0
2008-03-31 15:00:00,7.15,7.15,7.15,7.15,46800.0,5.6402,5.6402,5.6402,5.6402,46800.0
2008-03-31 15:05:00,7.15,7.15,7.15,7.15,43200.0,5.6402,5.6402,5.6402,5.6402,43200.0
2008-03-31 15:10:00,7.15,7.15,7.15,7.15,77200.0,5.6402,5.6402,5.6402,5.6402,77200.0
2008-03-31 15:15:00,7.15,7.15,7.14,7.14,52400.0,5.6402,5.6402,5.6324,5.6324,52400.0
2008-03-31 15:20:00,7.14,7.15,7.14,7.15,38000.0,5.6324,5.6402,5.6324,5.6402,38000.0
2008-03-31 15:25:00,7.15,7.15,7.15,7.15,89600.0,5.6402,5.6402,5.6402,5.6402,89600.0
2008-03-31 15:30:00,7.15,7.15,7.14,7.14,49600.0,5.6402,5.6402,5.6324,5.6324,49600.0
2008-03-31 15:35:00,7.14,7.15,7.13,7.13,68400.0,5.6324,5.6402,5.6245,5.6245,68400.0
2008-03-31 15:40:00,7.13,7.16,7.13,7.14,378800.0,5.6245,5.6481,5.6245,5.6324,378800.0
2008-03-31 15:45:00,7.14,7.16,7.14,7.16,169200.0,5.6324,5.6481,5.6324,5.6481,169200.0
2008-03-31 15:50:00,7.16,7.16,7.15,7.15,141200.0,5.6481,5.6481,5.6402,5.6402,141200.0
2008-03-31 15:55:00,7.15,7.15,7.13,7.14,351200.0,5.6402,5.6402,5.6245,5.6324,351200.0
2008-04-01 09:30:00,7.25,7.25,7.19,7.19,72000.0,5.7191,5.7191,5.6718,5.6718,72000.0
2008-04-01 09:35:00,7.2,7.2,7.17,7.18,26800.0,5.6797,5.6797,5.656,5.6639,26800.0
2008-04-01 09:40:00,7.17,7.18,7.16,7.17,29200.0,5.656,5.6639,5.6481,5.656,29200.0
2008-04-01 09:45:00,7.18,7.18,7.17,7.17,27600.0,5.6639,5.6639,5.656,5.656,27600.0
2008-04-01 09:50:00,7.17,7.17,7.16,7.16,47600.0,5.656,5.656,5.6481,5.6481,47600.0
2008-04-01 09:55:00,7.16,7.2,7.16,7.2,92400.0,5.6481,5.6797,5.6481,5.6797,92400.0
2008-04-01 10:00:00,7.2,7.23,7.2,7.22,117200.0,5.6797,5.7034,5.6797,5.6955,117200.0
2008-04-01 10:05:00,7.22,7.23,7.21,7.22,23600.0,5.6955,5.7034,5.6876,5.6955,23600.0
2008-04-01 10:10:00,7.23,7.23,7.21,7.22,19600.0,5.7034,5.7034,5.6876,5.6955,19600.0
2008-04-01 10:15:00,7.22,7.23,7.21,7.23,106000.0,5.6955,5.7034,5.6876,5.7034,106000.0
2008-04-01 10:20:00,7.23,7.25,7.23,7.24,26400.0,5.7034,5.7191,5.7034,5.7112,26400.0
2008-04-01 10:25:00,7.24,7.25,7.24,7.25,24800.0,5.7112,5.7191,5.7112,5.7191,24800.0
2008-04-01 10:30:00,7.24,7.27,7.24,7.27,42400.0,5.7112,5.7349,5.7112,5.7349,42400.0
2008-04-01 10:35:00,7.27,7.28,7.25,7.26,85200.0,5.7349,5.7428,5.7191,5.727,85200.0
2008-04-01 10:40:00,7.26,7.28,7.26,7.27,40000.0,5.727,5.7428,5.727,5.7349,40000.0
2008-04-01 10:45:00,7.27,7.27,7.26,7.27,54800.0,5.7349,5.7349,5.727,5.7349,54800.0
2008-04-01 10:50:00,7.27,7.28,7.26,7.27,36400.0,5.7349,5.7428,5.727,5.7349,36400.0
2008-04-01 10:55:00,7.27,7.3,7.27,7.29,43200.0,5.7349,5.7586,5.7349,5.7507,43200.0
2008-04-01 11:00:00,7.29,7.29,7.28,7.28,34800.0,5.7507,5.7507,5.7428,5.7428,34800.0
2008-04-01 11:05:00,7.28,7.28,7.27,7.28,36800.0,5.7428,5.7428,5.7349,5.7428,36800.0
2008-04-01 11:10:00,7.28,7.3,7.28,7.3,56000.0,5.7428,5.7586,5.7428,5.7586,56000.0
2008-04-01 11:15:00,7.3,7.3,7.29,7.3,32400.0,5.7586,5.7586,5.7507,5.7586,32400.0
2008-04-01 11:20:00,7.3,7.3,7.29,7.29,50400.0,5.7586,5.7586,5.7507,5.7507,50400.0
2008-04-01 11:25:00,7.29,7.29,7.28,7.29,38000.0,5.7507,5.7507,5.7428,5.7507,38000.0
2008-04-01 11:30:00,7.29,7.31,7.29,7.3,47600.0,5.7507,5.7665,5.7507,5.7586,47600.0
2008-04-01 11:35:00,7.3,7.3,7.29,7.29,29200.0,5.7586,5.7586,5.7507,5.7507,29200.0
2008-04-01 11:40:00,7.29,7.3,7.29,7.29,12400.0,5.7507,5.7586,5.7507,5.7507,12400.0
2008-04-01 11:45:00,7.29,7.29,7.28,7.28,37600.0,5.7507,5.7507,5.7428,5.7428,37600.0
2008-04-01 11:50:00,7.28,7.29,7.27,7.29,31600.0,5.7428,5.7507,5.7349,5.7507,31600.0
2008-04-01 11:55:00,7.29,7.31,7.29,7.3,40400.0,5.7507,5.7665,5.7507,5.7586,40400.0
2008-04-01 12:00:00,7.3,7.31,7.3,7.3,54000.0,5.7586,5.7665,5.7586,5.7586,54000.0
2008-04-01 12:05:00,7.31,7.32,7.3,7.32,66800.0,5.7665,5.7744,5.7586,5.7744,66800.0
2008-04-01 12:10:00,7.32,7.33,7.32,7.33,46000.0,5.7744,5.7822,5.7744,5.7822,46000.0
2008-04-01 12:15:00,7.33,7.34,7.32,7.34,88400.0,5.7822,5.7901,5.7744,5.7901,88400.0
2008-04-01 12:20:00,7.34,7.35,7.34,7.34,24800.0,5.7901,5.798,5.7901,5.7901,24800.0
2008-04-01 12:25:00,7.35,7.36,7.34,7.35,71200.0,5.798,5.8059,5.7901,5.798,71200.0
2008-04-01 12:30:00,7.35,7.35,7.34,7.35,48000.0,5.798,5.798,5.7901,5.798,48000.0
2008-04-01 12:35:00,7.35,7.35,7.33,7.34,47200.0,5.798,5.798,5.7822,5.7901,47200.0
2008-04-01 12:40:00,7.33,7.35,7.33,7.34,37200.0,5.7822,5.798,5.7822,5.7901,37200.0
2008-04-01 12:45:00,7.34,7.34,7.34,7.34,29600.0,5.7901,5.7901,5.7901,5.7901,29600.0
2008-04-01 12:50:00,7.34,7.34,7.34,7.34,35200.0,5.7901,5.7901,5.7901,5.7901,35200.0
2008-04-01 12:55:00,7.34,7.34,7.33,7.33,33600.0,5.7901,5.7901,5.7822,5.7822,33600.0
2008-04-01 13:00:00,7.33,7.34,7.33,7.33,94800.0,5.7822,5.7901,5.7822,5.7822,94800.0
2008-04-01 13:05:00,7.33,7.33,7.33,7.33,58400.0,5.7822,5.7822,5.7822,5.7822,58400.0
2008-04-01 13:10:00,7.33,7.34,7.33,7.34,42400.0,5.7822,5.7901,5.7822,5.7901,42400.0
2008-04-01 13:15:00,7.34,7.36,7.34,7.36,59200.0,5.7901,5.8059,5.7901,5.8059,59200.0
2008-04-01 13:20:00,7.36,7.36,7.36,7.36,55200.0,5.8059,5.8059,5.8059,5.8059,55200.0
2008-04-01 13:25:00,7.37,7.39,7.36,7.39,110000.0,5.8138,5.8296,5.8059,5.8296,110000.0
2008-04-01 13:30:00,7.38,7.39,7.37,7.37,33600.0,5.8217,5.8296,5.8138,5.8138,33600.0
2008-04-01 13:35:00,7.37,7.37,7.36,7.36,61600.0,5.8138,5.8138,5.8059,5.8059,61600.0
2008-04-01 13:40:00,7.36,7.37,7.36,7.37,58800.0,5.8059,5.8138,5.8059,5.8138,58800.0
2008-04-01 13:45:00,7.37,7.38,7.37,7.38,44800.0,5.8138,5.8217,5.8138,5.8217,44800.0
2008-04-01 13:50:00,7.38,7.39,7.38,7.38,122000.0,5.8217,5.8296,5.8217,5.8217,122000.0
2008-04-01 13:55:00,7.38,7.39,7.38,7.39,108800.0,5.8217,5.8296,5.8217,5.8296,108800.0
2008-04-01 14:00:00,7.39,7.39,7.38,7.39,56800.0,5.8296,5.8296,5.8217,5.8296,56800.0
2008-04-01 14:05:00,7.38,7.39,7.38,7.38,59200.0,5.8217,5.8296,5.8217,5.8217,59200.0
2008-04-01 14:10:00,7.39,7.39,7.38,7.39,51200.0,5.8296,5.8296,5.8217,5.8296,51200.0
2008-04-01 14:15:00,7.39,7.39,7.38,7.39,88400.0,5.8296,5.8296,5.8217,5.8296,88400.0
2008-04-01 14:20:00,7.39,7.42,7.39,7.41,116400.0,5.8296,5.8532,5.8296,5.8453,116400.0
2008-04-01 14:25:00,7.42,7.42,7.4,7.4,58800.0,5.8532,5.8532,5.8375,5.8375,58800.0
2008-04-01 14:30:00,7.4,7.41,7.39,7.41,90400.0,5.8375,5.8453,5.8296,5.8453,90400.0
2008-04-01 14:35:00,7.41,7.43,7.41,7.43,65200.0,5.8453,5.8611,5.8453,5.8611,65200.0
2008-04-01 14:40:00,7.43,7.43,7.42,7.42,80800.0,5.8611,5.8611,5.8532,5.8532,80800.0
2008-04-01 14:45:00,7.42,7.43,7.42,7.43,60400.0,5.8532,5.8611,5.8532,5.8611,60400.0
2008-04-01 14:50:00,7.43,7.45,7.43,7.45,102400.0,5.8611,5.8769,5.8611,5.8769,102400.0
2008-04-01 14:55:00,7.45,7.45,7.43,7.43,83200.0,5.8769,5.8769,5.8611,5.8611,83200.0
2008-04-01 15:00:00,7.43,7.43,7.41,7.42,86800.0,5.8611,5.8611,5.8453,5.8532,86800.0
2008-04-01 15:05:00,7.42,7.42,7.42,7.42,72000.0,5.8532,5.8532,5.8532,5.8532,72000.0
2008-04-01 15:10:00,7.42,7.42,7.42,7.42,86000.0,5.8532,5.8532,5.8532,5.8532,86000.0
2008-04-01 15:15:00,7.42,7.43,7.41,7.41,107200.0,5.8532,5.8611,5.8453,5.8453,107200.0
2008-04-01 15:20:00,7.41,7.41,7.4,7.4,100800.0,5.8453,5.8453,5.8375,5.8375,100800.0
2008-04-01 15:25:00,7.4,7.4,7.4,7.4,82800.0,5.8375,5.8375,5.8375,5.8375,82800.0
2008-04-01 15:30:00,7.4,7.4,7.39,7.4,160000.0,5.8375,5.8375,5.8296,5.8375,160000.0
2008-04-01 15:35:00,7.4,7.4,7.38,7.39,140400.0,5.8375,5.8375,5.8217,5.8296,140400.0
2008-04-01 15:40:00,7.39,7.42,7.39,7.42,169200.0,5.8296,5.8532,5.8296,5.8532,169200.0
2008-04-01 15:45:00,7.42,7.42,7.41,7.41,120000.0,5.8532,5.8532,5.8453,5.8453,120000.0
2008-04-01 15:50:00,7.41,7.42,7.4,7.4,264800.0,5.8453,5.8532,5.8375,5.8375,264800.0
2008-04-01 15:55:00,7.4,7.41,7.39,7.41,571200.0,5.8375,5.8453,5.8296,5.8453,571200.0
2008-04-02 09:30:00,7.43,7.45,7.39,7.39,74400.0,5.8611,5.8769,5.8296,5.8296,74400.0
2008-04-02 09:35:00,7.39,7.4,7.39,7.4,38000.0,5.8296,5.8375,5.8296,5.8375,38000.0
2008-04-02 09:40:00,7.4,7.44,7.4,7.44,44800.0,5.8375,5.869,5.8375,5.869,44800.0
2008-04-02 09:45:00,7.44,7.45,7.43,7.43,32800.0,5.869,5.8769,5.8611,5.8611,32800.0
2008-04-02 09:50:00,7.43,7.43,7.42,7.43,25200.0,5.8611,5.8611,5.8532,5.8611,25200.0
2008-04-02 09:55:00,7.43,7.44,7.41,7.42,50400.0,5.8611,5.869,5.8453,5.8532,50400.0
2008-04-02 10:00:00,7.42,7.44,7.41,7.44,76400.0,5.8532,5.869,5.8453,5.869,76400.0
2008-04-02 10:05:00,7.44,7.45,7.43,7.43,126000.0,5.869,5.8769,5.8611,5.8611,126000.0
2008-04-02 10:10:00,7.43,7.45,7.43,7.44,33200.0,5.8611,5.8769,5.8611,5.869,33200.0
2008-04-02 10:15:00,7.44,7.45,7.44,7.45,20800.0,5.869,5.8769,5.869,5.8769,20800.0
2008-04-02 10:20:00,7.45,7.47,7.43,7.47,120800.0,5.8769,5.8927,5.8611,5.8927,120800.0
2008-04-02 10:25:00,7.46,7.48,7.46,7.47,61200.0,5.8848,5.9006,5.8848,5.8927,61200.0
2008-04-02 10:30:00,7.47,7.5,7.47,7.49,93200.0,5.8927,5.9163,5.8927,5.9085,93200.0
2008-04-02 10:35:00,7.49,7.49,7.48,7.48,78400.0,5.9085,5.9085,5.9006,5.9006,78400.0
2008-04-02 10:40:00,7.48,7.49,7.47,7.47,49600.0,5.9006,5.9085,5.8927,5.8927,49600.0
2008-04-02 10:45:00,7.47,7.5,7.47,7.5,77600.0,5.8927,5.9163,5.8927,5.9163,77600.0
2008-04-02 10:50:00,7.49,7.53,7.49,7.52,131200.0,5.9085,5.94,5.9085,5.9321,131200.0
2008-04-02 10:55:00,7.52,7.53,7.51,7.53,125200.0,5.9321,5.94,5.9242,5.94,125200.0
2008-04-02 11:00:00,7.53,7.53,7.52,7.53,47600.0,5.94,5.94,5.9321,5.94,47600.0
2008-04-02 11:05:00,7.53,7.54,7.53,7.53,47200.0,5.94,5.9479,5.94,5.94,47200.0
2008-04-02 11:10:00,7.53,7.55,7.53,7.55,100000.0,5.94,5.9558,5.94,5.9558,100000.0
2008-04-02 11:15:00,7.55,7.56,7.55,7.56,55200.0,5.9558,5.9637,5.9558,5.9637,55200.0
2008-04-02 11:20:00,7.56,7.59,7.56,7.58,114800.0,5.9637,5.9873,5.9637,5.9795,114800.0
2008-04-02 11:25:00,7.58,7.58,7.57,7.57,49200.0,5.9795,5.9795,5.9716,5.9716,49200.0
2008-04-02 11:30:00,7.57,7.58,7.56,7.56,68400.0,5.9716,5.9795,5.9637,5.9637,68400.0
2008-04-02 11:35:00,7.56,7.56,7.55,7.55,50800.0,5.9637,5.9637,5.9558,5.9558,50800.0
2008-04-02 11:40:00,7.56,7.56,7.54,7.55,38800.0,5.9637,5.9637,5.9479,5.9558,38800.0
2008-04-02 11:45:00,7.56,7.56,7.55,7.56,31200.0,5.9637,5.9637,5.9558,5.9637,31200.0
2008-04-02 11:50:00,7.56,7.57,7.56,7.57,22000.0,5.9637,5.9716,5.9637,5.9716,22000.0
2008-04-02 11:55:00,7.56,7.57,7.56,7.57,13200.0,5.9637,5.9716,5.9637,5.9716,13200.0
2008-04-02 12:00:00,7.57,7.57,7.56,7.56,23600.0,5.9716,5.9716,5.9637,5.9637,23600.0
2008-04-02 12:05:00,7.56,7.56,7.55,7.55,32000.0,5.9637,5.9637,5.9558,5.9558,32000.0
2008-04-02 12:10:00,7.54,7.54,7.52,7.52,68800.0,5.9479,5.9479,5.9321,5.9321,68800.0
2008-04-02 12:15:00,7.52,7.52,7.51,7.52,47600.0,5.9321,5.9321,5.9242,5.9321,47600.0
2008-04-02 12:20:00,7.52,7.53,7.52,7.53,25200.0,5.9321,5.94,5.9321,5.94,25200.0
2008-04-02 12:25:00,7.53,7.54,7.53,7.53,18800.0,5.94,5.9479,5.94,5.94,18800.0
2008-04-02 12:30:00,7.53,7.54,7.53,7.54,39200.0,5.94,5.9479,5.94,5.9479,39200.0
2008-04-02 12:35:00,7.54,7.54,7.53,7.53,15600.0,5.9479,5.9479,5.94,5.94,15600.0
2008-04-02 12:40:00,7.52,7.53,7.52,7.53,20400.0,5.9321,5.94,5.9321,5.94,20400.0
2008-04-02 12:45:00,7.53,7.53,7.51,7.52,24800.0,5.94,5.94,5.9242,5.9321,24800.0
2008-04-02 12:50:00,7.51,7.52,7.51,7.51,30800.0,5.9242,5.9321,5.9242,5.9242,30800.0
2008-04-02 12:55:00,7.51,7.53,7.51,7.53,25200.0,5.9242,5.94,5.9242,5.94,25200.0
2008-04-02 13:00:00,7.53,7.53,7.52,7.52,18800.0,5.94,5.94,5.9321,5.9321,18800.0
2008-04-02 13:05:00,7.52,7.52,7.5,7.5,30800.0,5.9321,5.9321,5.9163,5.9163,30800.0
2008-04-02 13:10:00,7.5,7.5,7.5,7.5,14400.0,5.9163,5.9163,5.9163,5.9163,14400.0
2008-04-02 13:15:00,7.5,7.51,7.5,7.5,19600.0,5.9163,5.9242,5.9163,5.9163,19600.0
2008-04-02 13:20:00,7.51,7.51,7.5,7.5,14800.0,5.9242,5.9242,5.9163,5.9163,14800.0
2008-04-02 13:25:00,7.51,7.52,7.5,7.52,36400.0,5.9242,5.9321,5.9163,5.9321,36400.0
2008-04-02 13:30:00,7.52,7.52,7.5,7.5,25600.0,5.9321,5.9321,5.9163,5.9163,25600.0
2008-04-02 13:35:00,7.5,7.54,7.5,7.54,207600.0,5.9163,5.9479,5.9163,5.9479,207600.0
2008-04-02 13:40:00,7.53,7.55,7.53,7.54,59600.0,5.94,5.9558,5.94,5.9479,59600.0
2008-04-02 13:45:00,7.54,7.54,7.53,7.54,42400.0,5.9479,5.9479,5.94,5.9479,42400.0
2008-04-02 13:50:00,7.53,7.54,7.53,7.54,24800.0,5.94,5.9479,5.94,5.9479,24800.0
2008-04-02 13:55:00,7.54,7.55,7.54,7.54,18000.0,5.9479,5.9558,5.9479,5.9479,18000.0
2008-04-02 14:00:00,7.54,7.54,7.53,7.53,26000.0,5.9479,5.9479,5.94,5.94,26000.0
2008-04-02 14:05:00,7.53,7.54,7.53,7.54,55200.0,5.94,5.9479,5.94,5.9479,55200.0
2008-04-02 14:10:00,7.54,7.54,7.53,7.54,28400.0,5.9479,5.9479,5.94,5.9479,28400.0
2008-04-02 14:15:00,7.54,7.54,7.53,7.53,29600.0,5.9479,5.9479,5.94,5.94,29600.0
2008-04-02 14:20:00,7.53,7.53,7.52,7.53,40800.0,5.94,5.94,5.9321,5.94,40800.0
2008-04-02 14:25:00,7.53,7.53,7.52,7.53,60800.0,5.94,5.94,5.9321,5.94,60800.0
2008-04-02 14:30:00,7.53,7.53,7.51,7.51,58400.0,5.94,5.94,5.9242,5.9242,58400.0
2008-04-02 14:35:00,7.5,7.52,7.5,7.51,101600.0,5.9163,5.9321,5.9163,5.9242,101600.0
2008-04-02 14:40:00,7.51,7.51,7.5,7.51,63600.0,5.9242,5.9242,5.9163,5.9242,63600.0
2008-04-02 14:45:00,7.5,7.51,7.5,7.5,70400.0,5.9163,5.9242,5.9163,5.9163,70400.0
2008-04-02 14:50:00,7.5,7.51,7.5,7.51,125200.0,5.9163,5.9242,5.9163,5.9242,125200.0
2008-04-02 14:55:00,7.51,7.51,7.5,7.5,47200.0,5.9242,5.9242,5.9163,5.9163,47200.0
2008-04-02 15:00:00,7.5,7.5,7.49,7.49,134400.0,5.9163,5.9163,5.9085,5.9085,134400.0
2008-04-02 15:05:00,7.49,7.49,7.49,7.49,82800.0,5.9085,5.9085,5.9085,5.9085,82800.0
2008-04-02 15:10:00,7.49,7.49,7.49,7.49,70000.0,5.9085,5.9085,5.9085,5.9085,70000.0
2008-04-02 15:15:00,7.49,7.49,7.48,7.49,140000.0,5.9085,5.9085,5.9006,5.9085,140000.0
2008-04-02 15:20:00,7.49,7.49,7.48,7.48,51600.0,5.9085,5.9085,5.9006,5.9006,51600.0
2008-04-02 15:25:00,7.48,7.5,7.48,7.5,68000.0,5.9006,5.9163,5.9006,5.9163,68000.0
2008-04-02 15:30:00,7.5,7.5,7.48,7.48,96000.0,5.9163,5.9163,5.9006,5.9006,96000.0
2008-04-02 15:35:00,7.48,7.49,7.48,7.48,88800.0,5.9006,5.9085,5.9006,5.9006,88800.0
2008-04-02 15:40:00,7.48,7.5,7.48,7.49,128000.0,5.9006,5.9163,5.9006,5.9085,128000.0
2008-04-02 15:45:00,7.49,7.5,7.49,7.5,97600.0,5.9085,5.9163,5.9085,5.9163,97600.0
2008-04-02 15:50:00,7.5,7.5,7.49,7.5,169600.0,5.9163,5.9163,5.9085,5.9163,169600.0
2008-04-02 15:55:00,7.5,7.5,7.49,7.5,226400.0,5.9163,5.9163,5.9085,5.9163,226400.0
2008-04-03 09:30:00,7.49,7.57,7.43,7.49,132800.0,5.9085,5.9716,5.8611,5.9085,132800.0
2008-04-03 09:35:00,7.49,7.51,7.48,7.49,103200.0,5.9085,5.9242,5.9006,5.9085,103200.0
2008-04-03 09:40:00,7.5,7.51,7.48,7.49,84800.0,5.9163,5.9242,5.9006,5.9085,84800.0
2008-04-03 09:45:00,7.48,7.49,7.47,7.48,51600.0,5.9006,5.9085,5.8927,5.9006,51600.0
2008-04-03 09:50:00,7.48,7.5,7.48,7.49,71600.0,5.9006,5.9163,5.9006,5.9085,71600.0
2008-04-03 09:55:00,7.49,7.49,7.48,7.49,38400.0,5.9085,5.9085,5.9006,5.9085,38400.0
2008-04-03 10:00:00,7.49,7.51,7.49,7.49,101200.0,5.9085,5.9242,5.9085,5.9085,101200.0
2008-04-03 10:05:00,7.49,7.52,7.48,7.51,34000.0,5.9085,5.9321,5.9006,5.9242,34000.0
2008-04-03 10:10:00,7.51,7.51,7.5,7.51,26400.0,5.9242,5.9242,5.9163,5.9242,26400.0
2008-04-03 10:15:00,7.51,7.51,7.49,7.49,34400.0,5.9242,5.9242,5.9085,5.9085,34400.0
2008-04-03 10:20:00,7.49,7.49,7.47,7.47,39600.0,5.9085,5.9085,5.8927,5.8927,39600.0
2008-04-03 10:25:00,7.47,7.47,7.46,7.46,20400.0,5.8927,5.8927,5.8848,5.8848,20400.0
2008-04-03 10:30:00,7.46,7.46,7.44,7.45,44400.0,5.8848,5.8848,5.869,5.8769,44400.0
2008-04-03 10:35:00,7.45,7.45,7.43,7.45,99200.0,5.8769,5.8769,5.8611,5.8769,99200.0
2008-04-03 10:40:00,7.43,7.45,7.43,7.43,66800.0,5.8611,5.8769,5.8611,5.8611,66800.0
2008-04-03 10:45:00,7.43,7.43,7.42,7.42,50000.0,5.8611,5.8611,5.8532,5.8532,50000.0
2008-04-03 10:50:00,7.42,7.43,7.4,7.4,81600.0,5.8532,5.8611,5.8375,5.8375,81600.0
2008-04-03 10:55:00,7.41,7.42,7.41,7.42,27600.0,5.8453,5.8532,5.8453,5.8532,27600.0
2008-04-03 11:00:00,7.42,7.45,7.42,7.44,172000.0,5.8532,5.8769,5.8532,5.869,172000.0
2008-04-03 11:05:00,7.45,7.47,7.43,7.46,146800.0,5.8769,5.8927,5.8611,5.8848,146800.0
2008-04-03 11:10:00,7.46,7.47,7.46,7.46,30800.0,5.8848,5.8927,5.8848,5.8848,30800.0
2008-04-03 11:15:00,7.46,7.46,7.45,7.46,16400.0,5.8848,5.8848,5.8769,5.8848,16400.0
2008-04-03 11:20:00,7.46,7.46,7.44,7.45,18400.0,5.8848,5.8848,5.869,5.8769,18400.0
2008-04-03 11:25:00,7.45,7.45,7.44,7.45,8400.0,5.8769,5.8769,5.869,5.8769,8400.0
2008-04-03 11:30:00,7.45,7.46,7.45,7.46,15200.0,5.8769,5.8848,5.8769,5.8848,15200.0
2008-04-03 11:35:00,7.46,7.46,7.44,7.45,33200.0,5.8848,5.8848,5.869,5.8769,33200.0
2008-04-03 11:40:00,7.45,7.46,7.45,7.45,22400.0,5.8769,5.8848,5.8769,5.8769,22400.0
2008-04-03 11:45:00,7.46,7.47,7.46,7.47,24800.0,5.8848,5.8927,5.8848,5.8927,24800.0
2008-04-03 11:50:00,7.47,7.47,7.47,7.47,12800.0,5.8927,5.8927,5.8927,5.8927,12800.0
2008-04-03 11:55:00,7.47,7.47,7.45,7.47,41200.0,5.8927,5.8927,5.8769,5.8927,41200.0
2008-04-03 12:00:00,7.46,7.46,7.46,7.46,21600.0,5.8848,5.8848,5.8848,5.8848,21600.0
2008-04-03 12:05:00,7.47,7.48,7.46,7.47,27600.0,5.8927,5.9006,5.8848,5.8927,27600.0
2008-04-03 12:10:00,7.47,7.47,7.46,7.46,26400.0,5.8927,5.8927,5.8848,5.8848,26400.0
2008-04-03 12:15:00,7.46,7.46,7.46,7.46,30800.0,5.8848,5.8848,5.8848,5.8848,30800.0
2008-04-03 12:20:00,7.47,7.47,7.46,7.46,19200.0,5.8927,5.8927,5.8848,5.8848,19200.0
2008-04-03 12:25:00,7.46,7.47,7.46,7.47,25600.0,5.8848,5.8927,5.8848,5.8927,25600.0
2008-04-03 12:30:00,7.47,7.48,7.46,7.47,25600.0,5.8927,5.9006,5.8848,5.8927,25600.0
2008-04-03 12:35:00,7.47,7.49,7.47,7.49,34400.0,5.8927,5.9085,5.8927,5.9085,34400.0
2008-04-03 12:40:00,7.49,7.51,7.49,7.5,52400.0,5.9085,5.9242,5.9085,5.9163,52400.0
2008-04-03 12:45:00,7.5,7.5,7.49,7.49,42000.0,5.9163,5.9163,5.9085,5.9085,42000.0
2008-04-03 12:50:00,7.49,7.5,7.48,7.48,38400.0,5.9085,5.9163,5.9006,5.9006,38400.0
2008-04-03 12:55:00,7.48,7.49,7.47,7.48,42400.0,5.9006,5.9085,5.8927,5.9006,42400.0
2008-04-03 13:00:00,7.47,7.48,7.46,7.46,50400.0,5.8927,5.9006,5.8848,5.8848,50400.0
2008-04-03 13:05:00,7.46,7.47,7.46,7.46,31600.0,5.8848,5.8927,5.8848,5.8848,31600.0
2008-04-03 13:10:00,7.46,7.49,7.46,7.49,59600.0,5.8848,5.9085,5.8848,5.9085,59600.0
2008-04-03 13:15:00,7.48,7.5,7.48,7.5,49600.0,5.9006,5.9163,5.9006,5.9163,49600.0
2008-04-03 13:20:00,7.49,7.49,7.47,7.49,50000.0,5.9085,5.9085,5.8927,5.9085,50000.0
2008-04-03 13:25:00,7.49,7.49,7.48,7.49,5600.0,5.9085,5.9085,5.9006,5.9085,5600.0
2008-04-03 13:30:00,7.49,7.49,7.47,7.47,26000.0,5.9085,5.9085,5.8927,5.8927,26000.0
2008-04-03 13:35:00,7.47,7.48,7.47,7.47,50800.0,5.8927,5.9006,5.8927,5.8927,50800.0
2008-04-03 13:40:00,7.47,7.47,7.47,7.47,29200.0,5.8927,5.8927,5.8927,5.8927,29200.0
2008-04-03 13:45:00,7.47,7.48,7.47,7.48,26800.0,5.8927,5.9006,5.8927,5.9006,26800.0
2008-04-03 13:50:00,7.48,7.48,7.48,7.48,18000.0,5.9006,5.9006,5.9006,5.9006,18000.0
2008-04-03 13:55:00,7.48,7.49,7.48,7.48,56000.0,5.9006,5.9085,5.9006,5.9006,56000.0
2008-04-03 14:00:00,7.48,7.5,7.48,7.49,44000.0,5.9006,5.9163,5.9006,5.9085,44000.0
2008-04-03 14:05:00,7.49,7.49,7.48,7.48,42000.0,5.9085,5.9085,5.9006,5.9006,42000.0
2008-04-03 14:10:00,7.49,7.49,7.48,7.49,65600.0,5.9085,5.9085,5.9006,5.9085,65600.0
2008-04-03 14:15:00,7.49,7.49,7.46,7.47,64000.0,5.9085,5.9085,5.8848,5.8927,64000.0
2008-04-03 14:20:00,7.47,7.49,7.47,7.48,70000.0,5.8927,5.9085,5.8927,5.9006,70000.0
2008-04-03 14:25:00,7.48,7.49,7.48,7.49,43600.0,5.9006,5.9085,5.9006,5.9085,43600.0
2008-04-03 14:30:00,7.49,7.5,7.49,7.49,71600.0,5.9085,5.9163,5.9085,5.9085,71600.0
2008-04-03 14:35:00,7.49,7.49,7.48,7.48,85600.0,5.9085,5.9085,5.9006,5.9006,85600.0
2008-04-03 14:40:00,7.49,7.49,7.48,7.49,53200.0,5.9085,5.9085,5.9006,5.9085,53200.0
2008-04-03 14:45:00,7.49,7.49,7.49,7.49,59600.0,5.9085,5.9085,5.9085,5.9085,59600.0
2008-04-03 14:50:00,7.49,7.49,7.49,7.49,46400.0,5.9085,5.9085,5.9085,5.9085,46400.0
2008-04-03 14:55:00,7.49,7.51,7.49,7.51,54800.0,5.9085,5.9242,5.9085,5.9242,54800.0
2008-04-03 15:00:00,7.51,7.52,7.5,7.5,62400.0,5.9242,5.9321,5.9163,5.9163,62400.0
2008-04-03 15:05:00,7.5,7.51,7.49,7.5,57200.0,5.9163,5.9242,5.9085,5.9163,57200.0
2008-04-03 15:10:00,7.5,7.5,7.49,7.5,53600.0,5.9163,5.9163,5.9085,5.9163,53600.0
2008-04-03 15:15:00,7.5,7.5,7.48,7.48,83200.0,5.9163,5.9163,5.9006,5.9006,83200.0
2008-04-03 15:20:00,7.48,7.48,7.48,7.48,55200.0,5.9006,5.9006,5.9006,5.9006,55200.0
2008-04-03 15:25:00,7.48,7.49,7.48,7.48,56000.0,5.9006,5.9085,5.9006,5.9006,56000.0
2008-04-03 15:30:00,7.48,7.48,7.47,7.47,82800.0,5.9006,5.9006,5.8927,5.8927,82800.0
2008-04-03 15:35:00,7.47,7.48,7.47,7.48,89200.0,5.8927,5.9006,5.8927,5.9006,89200.0
2008-04-03 15:40:00,7.48,7.48,7.47,7.47,104800.0,5.9006,5.9006,5.8927,5.8927,104800.0
2008-04-03 15:45:00,7.47,7.48,7.46,7.48,136800.0,5.8927,5.9006,5.8848,5.9006,136800.0
2008-04-03 15:50:00,7.47,7.48,7.47,7.48,126800.0,5.8927,5.9006,5.8927,5.9006,126800.0
2008-04-03 15:55:00,7.48,7.49,7.47,7.47,198800.0,5.9006,5.9085,5.8927,5.8927,198800.0
2008-04-04 09:30:00,7.48,7.51,7.46,7.51,58000.0,5.9006,5.9242,5.8848,5.9242,58000.0
2008-04-04 09:35:00,7.5,7.53,7.5,7.51,66800.0,5.9163,5.94,5.9163,5.9242,66800.0
2008-04-04 09:40:00,7.51,7.53,7.5,7.52,68000.0,5.9242,5.94,5.9163,5.9321,68000.0
2008-04-04 09:45:00,7.53,7.54,7.52,7.52,43200.0,5.94,5.9479,5.9321,5.9321,43200.0
2008-04-04 09:50:00,7.52,7.53,7.5,7.53,30800.0,5.9321,5.94,5.9163,5.94,30800.0
2008-04-04 09:55:00,7.52,7.53,7.5,7.51,36400.0,5.9321,5.94,5.9163,5.9242,36400.0
2008-04-04 10:00:00,7.51,7.52,7.5,7.51,50000.0,5.9242,5.9321,5.9163,5.9242,50000.0
2008-04-04 10:05:00,7.51,7.51,7.49,7.49,54000.0,5.9242,5.9242,5.9085,5.9085,54000.0
2008-04-04 10:10:00,7.49,7.49,7.48,7.49,65200.0,5.9085,5.9085,5.9006,5.9085,65200.0
2008-04-04 10:15:00,7.48,7.49,7.43,7.45,95600.0,5.9006,5.9085,5.8611,5.8769,95600.0
2008-04-04 10:20:00,7.45,7.46,7.45,7.45,31200.0,5.8769,5.8848,5.8769,5.8769,31200.0
2008-04-04 10:25:00,7.45,7.47,7.45,7.47,53600.0,5.8769,5.8927,5.8769,5.8927,53600.0
2008-04-04 10:30:00,7.47,7.47,7.46,7.47,57600.0,5.8927,5.8927,5.8848,5.8927,57600.0
2008-04-04 10:35:00,7.47,7.47,7.45,7.46,34000.0,5.8927,5.8927,5.8769,5.8848,34000.0
2008-04-04 10:40:00,7.47,7.49,7.47,7.48,40000.0,5.8927,5.9085,5.8927,5.9006,40000.0
2008-04-04 10:45:00,7.49,7.5,7.48,7.49,28000.0,5.9085,5.9163,5.9006,5.9085,28000.0
2008-04-04 10:50:00,7.49,7.5,7.48,7.5,56800.0,5.9085,5.9163,5.9006,5.9163,56800.0
2008-04-04 10:55:00,7.49,7.5,7.48,7.49,30400.0,5.9085,5.9163,5.9006,5.9085,30400.0
2008-04-04 11:00:00,7.49,7.51,7.49,7.51,46000.0,5.9085,5.9242,5.9085,5.9242,46000.0
2008-04-04 11:05:00,7.51,7.51,7.5,7.51,48400.0,5.9242,5.9242,5.9163,5.9242,48400.0
2008-04-04 11:10:00,7.51,7.52,7.51,7.51,58000.0,5.9242,5.9321,5.9242,5.9242,58000.0
2008-04-04 11:15:00,7.51,7.52,7.51,7.51,37200.0,5.9242,5.9321,5.9242,5.9242,37200.0
2008-04-04 11:20:00,7.51,7.52,7.49,7.49,43200.0,5.9242,5.9321,5.9085,5.9085,43200.0
2008-04-04 11:25:00,7.49,7.52,7.49,7.52,33600.0,5.9085,5.9321,5.9085,5.9321,33600.0
2008-04-04 11:30:00,7.52,7.52,7.5,7.5,62800.0,5.9321,5.9321,5.9163,5.9163,62800.0
2008-04-04 11:35:00,7.5,7.5,7.48,7.48,26800.0,5.9163,5.9163,5.9006,5.9006,26800.0
2008-04-04 11:40:00,7.49,7.49,7.47,7.48,35200.0,5.9085,5.9085,5.8927,5.9006,35200.0
2008-04-04 11:45:00,7.48,7.48,7.48,7.48,21200.0,5.9006,5.9006,5.9006,5.9006,21200.0
2008-04-04 11:50:00,7.48,7.49,7.48,7.48,18800.0,5.9006,5.9085,5.9006,5.9006,18800.0
2008-04-04 11:55:00,7.48,7.49,7.48,7.48,15600.0,5.9006,5.9085,5.9006,5.9006,15600.0
2008-04-04 12:00:00,7.48,7.48,7.48,7.48,22800.0,5.9006,5.9006,5.9006,5.9006,22800.0
2008-04-04 12:05:00,7.48,7.5,7.48,7.5,29600.0,5.9006,5.9163,5.9006,5.9163,29600.0
2008-04-04 12:10:00,7.5,7.52,7.5,7.52,42000.0,5.9163,5.9321,5.9163,5.9321,42000.0
2008-04-04 12:15:00,7.52,7.54,7.52,7.54,89200.0,5.9321,5.9479,5.9321,5.9479,89200.0
2008-04-04 12:20:00,7.53,7.53,7.52,7.52,25200.0,5.94,5.94,5.9321,5.9321,25200.0
2008-04-04 12:25:00,7.52,7.52,7.51,7.52,20400.0,5.9321,5.9321,5.9242,5.9321,20400.0
2008-04-04 12:30:00,7.52,7.52,7.51,7.52,17200.0,5.9321,5.9321,5.9242,5.9321,17200.0
2008-04-04 12:35:00,7.51,7.53,7.51,7.52,20000.0,5.9242,5.94,5.9242,5.9321,20000.0
2008-04-04 12:40:00,7.52,7.53,7.51,7.52,41600.0,5.9321,5.94,5.9242,5.9321,41600.0
2008-04-04 12:45:00,7.52,7.53,7.51,7.51,19200.0,5.9321,5.94,5.9242,5.9242,19200.0
2008-04-04 12:50:00,7.51,7.52,7.51,7.52,65600.0,5.9242,5.9321,5.9242,5.9321,65600.0
2008-04-04 12:55:00,7.51,7.54,7.51,7.53,80400.0,5.9242,5.9479,5.9242,5.94,80400.0
2008-04-04 13:00:00,7.53,7.53,7.53,7.53,33600.0,5.94,5.94,5.94,5.94,33600.0
2008-04-04 13:05:00,7.53,7.54,7.52,7.54,46000.0,5.94,5.9479,5.9321,5.9479,46000.0
2008-04-04 13:10:00,7.53,7.53,7.53,7.53,39600.0,5.94,5.94,5.94,5.94,39600.0
2008-04-04 13:15:00,7.53,7.53,7.53,7.53,36400.0,5.94,5.94,5.94,5.94,36400.0
2008-04-04 13:20:00,7.53,7.53,7.53,7.53,22800.0,5.94,5.94,5.94,5.94,22800.0
2008-04-04 13:25:00,7.53,7.55,7.53,7.55,42800.0,5.94,5.9558,5.94,5.9558,42800.0
2008-04-04 13:30:00,7.55,7.55,7.53,7.54,42400.0,5.9558,5.9558,5.94,5.9479,42400.0
2008-04-04 13:35:00,7.54,7.54,7.53,7.53,27200.0,5.9479,5.9479,5.94,5.94,27200.0
2008-04-04 13:40:00,7.53,7.53,7.52,7.53,44800.0,5.94,5.94,5.9321,5.94,44800.0
2008-04-04 13:45:00,7.53,7.54,7.53,7.53,77600.0,5.94,5.9479,5.94,5.94,77600.0
2008-04-04 13:50:00,7.53,7.53,7.52,7.53,42000.0,5.94,5.94,5.9321,5.94,42000.0
2008-04-04 13:55:00,7.53,7.53,7.53,7.53,20800.0,5.94,5.94,5.94,5.94,20800.0
2008-04-04 14:00:00,7.53,7.54,7.53,7.53,65200.0,5.94,5.9479,5.94,5.94,65200.0
2008-04-04 14:05:00,7.53,7.53,7.51,7.51,72000.0,5.94,5.94,5.9242,5.9242,72000.0
2008-04-04 14:10:00,7.51,7.52,7.5,7.51,32400.0,5.9242,5.9321,5.9163,5.9242,32400.0
2008-04-04 14:15:00,7.51,7.52,7.5,7.5,44800.0,5.9242,5.9321,5.9163,5.9163,44800.0
2008-04-04 14:20:00,7.5,7.51,7.5,7.5,41200.0,5.9163,5.9242,5.9163,5.9163,41200.0
2008-04-04 14:25:00,7.5,7.51,7.5,7.51,58800.0,5.9163,5.9242,5.9163,5.9242,58800.0
2008-04-04 14:30:00,7.51,7.52,7.5,7.51,87200.0,5.9242,5.9321,5.9163,5.9242,87200.0
2008-04-04 14:35:00,7.51,7.53,7.51,7.52,46800.0,5.9242,5.94,5.9242,5.9321,46800.0
2008-04-04 14:40:00,7.52,7.53,7.51,7.52,48800.0,5.9321,5.94,5.9242,5.9321,48800.0
2008-04-04 14:45:00,7.51,7.52,7.51,7.51,27200.0,5.9242,5.9321,5.9242,5.9242,27200.0
2008-04-04 14:50:00,7.52,7.52,7.51,7.51,38000.0,5.9321,5.9321,5.9242,5.9242,38000.0
2008-04-04 14:55:00,7.51,7.52,7.51,7.51,82000.0,5.9242,5.9321,5.9242,5.9242,82000.0
2008-04-04 15:00:00,7.51,7.52,7.49,7.5,86800.0,5.9242,5.9321,5.9085,5.9163,86800.0
2008-04-04 15:05:00,7.5,7.5,7.49,7.49,57200.0,5.9163,5.9163,5.9085,5.9085,57200.0
2008-04-04 15:10:00,7.49,7.5,7.48,7.48,92800.0,5.9085,5.9163,5.9006,5.9006,92800.0
2008-04-04 15:15:00,7.48,7.49,7.48,7.49,50800.0,5.9006,5.9085,5.9006,5.9085,50800.0
2008-04-04 15:20:00,7.49,7.5,7.49,7.49,46800.0,5.9085,5.9163,5.9085,5.9085,46800.0
2008-04-04 15:25:00,7.49,7.49,7.47,7.48,77600.0,5.9085,5.9085,5.8927,5.9006,77600.0
2008-04-04 15:30:00,7.48,7.48,7.47,7.48,56000.0,5.9006,5.9006,5.8927,5.9006,56000.0
2008-04-04 15:35:00,7.48,7.48,7.46,7.46,67600.0,5.9006,5.9006,5.8848,5.8848,67600.0
2008-04-04 15:40:00,7.46,7.5,7.46,7.48,234000.0,5.8848,5.9163,5.8848,5.9006,234000.0
2008-04-04 15:45:00,7.48,7.48,7.47,7.48,100800.0,5.9006,5.9006,5.8927,5.9006,100800.0
2008-04-04 15:50:00,7.48,7.5,7.48,7.49,136400.0,5.9006,5.9163,5.9006,5.9085,136400.0
2008-04-04 15:55:00,7.5,7.5,7.49,7.49,206800.0,5.9163,5.9163,5.9085,5.9085,206800.0
2008-04-07 09:30:00,7.33,7.52,7.33,7.51,67600.0,5.7822,5.9321,5.7822,5.9242,67600.0
2008-04-07 09:35:00,7.51,7.51,7.48,7.48,33600.0,5.9242,5.9242,5.9006,5.9006,33600.0
2008-04-07 09:40:00,7.49,7.49,7.48,7.48,42800.0,5.9085,5.9085,5.9006,5.9006,42800.0
2008-04-07 09:45:00,7.48,7.49,7.47,7.49,66000.0,5.9006,5.9085,5.8927,5.9085,66000.0
2008-04-07 09:50:00,7.49,7.5,7.48,7.5,44400.0,5.9085,5.9163,5.9006,5.9163,44400.0
2008-04-07 09:55:00,7.5,7.52,7.49,7.52,43600.0,5.9163,5.9321,5.9085,5.9321,43600.0
2008-04-07 10:00:00,7.52,7.53,7.49,7.49,81600.0,5.9321,5.94,5.9085,5.9085,81600.0
2008-04-07 10:05:00,7.49,7.5,7.48,7.48,58000.0,5.9085,5.9163,5.9006,5.9006,58000.0
2008-04-07 10:10:00,7.48,7.52,7.48,7.51,64400.0,5.9006,5.9321,5.9006,5.9242,64400.0
2008-04-07 10:15:00,7.51,7.52,7.5,7.5,35200.0,5.9242,5.9321,5.9163,5.9163,35200.0
2008-04-07 10:20:00,7.5,7.51,7.5,7.5,27600.0,5.9163,5.9242,5.9163,5.9163,27600.0
2008-04-07 10:25:00,7.5,7.51,7.49,7.49,84400.0,5.9163,5.9242,5.9085,5.9085,84400.0
2008-04-07 10:30:00,7.49,7.49,7.48,7.49,41200.0,5.9085,5.9085,5.9006,5.9085,41200.0
2008-04-07 10:35:00,7.49,7.5,7.49,7.5,35200.0,5.9085,5.9163,5.9085,5.9163,35200.0
2008-04-07 10:40:00,7.5,7.51,7.5,7.51,21600.0,5.9163,5.9242,5.9163,5.9242,21600.0
2008-04-07 10:45:00,7.51,7.53,7.51,7.52,47600.0,5.9242,5.94,5.9242,5.9321,47600.0
2008-04-07 10:50:00,7.51,7.51,7.5,7.51,36800.0,5.9242,5.9242,5.9163,5.9242,36800.0
2008-04-07 10:55:00,7.51,7.53,7.51,7.53,14400.0,5.9242,5.94,5.9242,5.94,14400.0
2008-04-07 11:00:00,7.53,7.53,7.52,7.52,13200.0,5.94,5.94,5.9321,5.9321,13200.0
2008-04-07 11:05:00,7.52,7.52,7.5,7.5,63200.0,5.9321,5.9321,5.9163,5.9163,63200.0
2008-04-07 11:10:00,7.5,7.51,7.5,7.5,26000.0,5.9163,5.9242,5.9163,5.9163,26000.0
2008-04-07 11:15:00,7.5,7.52,7.5,7.52,28000.0,5.9163,5.9321,5.9163,5.9321,28000.0
2008-04-07 11:20:00,7.52,7.54,7.52,7.53,12800.0,5.9321,5.9479,5.9321,5.94,12800.0
2008-04-07 11:25:00,7.53,7.54,7.53,7.53,17200.0,5.94,5.9479,5.94,5.94,17200.0
2008-04-07 11:30:00,7.52,7.55,7.52,7.53,50000.0,5.9321,5.9558,5.9321,5.94,50000.0
2008-04-07 11:35:00,7.54,7.54,7.52,7.54,12800.0,5.9479,5.9479,5.9321,5.9479,12800.0
2008-04-07 11:40:00,7.53,7.54,7.53,7.54,15200.0,5.94,5.9479,5.94,5.9479,15200.0
2008-04-07 11:45:00,7.54,7.55,7.54,7.54,15600.0,5.9479,5.9558,5.9479,5.9479,15600.0
2008-04-07 11:50:00,7.54,7.54,7.54,7.54,5200.0,5.9479,5.9479,5.9479,5.9479,5200.0
2008-04-07 11:55:00,7.54,7.54,7.53,7.53,35200.0,5.9479,5.9479,5.94,5.94,35200.0
2008-04-07 12:00:00,7.53,7.53,7.52,7.52,25200.0,5.94,5.94,5.9321,5.9321,25200.0
2008-04-07 12:05:00,7.52,7.54,7.52,7.54,23200.0,5.9321,5.9479,5.9321,5.9479,23200.0
2008-04-07 12:10:00,7.54,7.54,7.53,7.53,14400.0,5.9479,5.9479,5.94,5.94,14400.0
2008-04-07 12:15:00,7.53,7.53,7.52,7.52,24000.0,5.94,5.94,5.9321,5.9321,24000.0
2008-04-07 12:20:00,7.52,7.53,7.52,7.52,20000.0,5.9321,5.94,5.9321,5.9321,20000.0
2008-04-07 12:25:00,7.52,7.53,7.51,7.53,30000.0,5.9321,5.94,5.9242,5.94,30000.0
2008-04-07 12:30:00,7.53,7.53,7.52,7.52,26000.0,5.94,5.94,5.9321,5.9321,26000.0
2008-04-07 12:35:00,7.53,7.54,7.52,7.54,20800.0,5.94,5.9479,5.9321,5.9479,20800.0
2008-04-07 12:40:00,7.54,7.56,7.54,7.54,34800.0,5.9479,5.9637,5.9479,5.9479,34800.0
2008-04-07 12:45:00,7.54,7.54,7.54,7.54,16400.0,5.9479,5.9479,5.9479,5.9479,16400.0
2008-04-07 12:50:00,7.54,7.54,7.53,7.54,25600.0,5.9479,5.9479,5.94,5.9479,25600.0
2008-04-07 12:55:00,7.54,7.54,7.53,7.53,14400.0,5.9479,5.9479,5.94,5.94,14400.0
2008-04-07 13:00:00,7.53,7.54,7.53,7.54,39200.0,5.94,5.9479,5.94,5.9479,39200.0
2008-04-07 13:05:00,7.54,7.54,7.53,7.53,16400.0,5.9479,5.9479,5.94,5.94,16400.0
2008-04-07 13:10:00,7.53,7.54,7.53,7.54,55600.0,5.94,5.9479,5.94,5.9479,55600.0
2008-04-07 13:15:00,7.54,7.54,7.53,7.53,51600.0,5.9479,5.9479,5.94,5.94,51600.0
2008-04-07 13:20:00,7.53,7.53,7.53,7.53,26400.0,5.94,5.94,5.94,5.94,26400.0
2008-04-07 13:25:00,7.54,7.54,7.53,7.53,20800.0,5.9479,5.9479,5.94,5.94,20800.0
2008-04-07 13:30:00,7.53,7.54,7.53,7.54,23200.0,5.94,5.9479,5.94,5.9479,23200.0
2008-04-07 13:35:00,7.54,7.55,7.53,7.54,42000.0,5.9479,5.9558,5.94,5.9479,42000.0
2008-04-07 13:40:00,7.54,7.54,7.53,7.53,37200.0,5.9479,5.9479,5.94,5.94,37200.0
2008-04-07 13:45:00,7.53,7.53,7.52,7.53,22000.0,5.94,5.94,5.9321,5.94,22000.0
2008-04-07 13:50:00,7.53,7.53,7.52,7.52,17600.0,5.94,5.94,5.9321,5.9321,17600.0
2008-04-07 13:55:00,7.52,7.53,7.51,7.52,29200.0,5.9321,5.94,5.9242,5.9321,29200.0
2008-04-07 14:00:00,7.52,7.53,7.51,7.51,22000.0,5.9321,5.94,5.9242,5.9242,22000.0
2008-04-07 14:05:00,7.52,7.52,7.51,7.52,32800.0,5.9321,5.9321,5.9242,5.9321,32800.0
2008-04-07 14:10:00,7.51,7.52,7.51,7.52,30800.0,5.9242,5.9321,5.9242,5.9321,30800.0
2008-04-07 14:15:00,7.52,7.52,7.51,7.51,14000.0,5.9321,5.9321,5.9242,5.9242,14000.0
2008-04-07 14:20:00,7.51,7.51,7.49,7.5,23200.0,5.9242,5.9242,5.9085,5.9163,23200.0
2008-04-07 14:25:00,7.5,7.51,7.49,7.49,51600.0,5.9163,5.9242,5.9085,5.9085,51600.0
2008-04-07 14:30:00,7.5,7.5,7.48,7.49,31600.0,5.9163,5.9163,5.9006,5.9085,31600.0
2008-04-07 14:35:00,7.49,7.5,7.49,7.49,46000.0,5.9085,5.9163,5.9085,5.9085,46000.0
2008-04-07 14:40:00,7.49,7.5,7.49,7.49,51200.0,5.9085,5.9163,5.9085,5.9085,51200.0
2008-04-07 14:45:00,7.49,7.49,7.48,7.48,28400.0,5.9085,5.9085,5.9006,5.9006,28400.0
2008-04-07 14:50:00,7.48,7.49,7.48,7.48,31600.0,5.9006,5.9085,5.9006,5.9006,31600.0
2008-04-07 14:55:00,7.48,7.48,7.48,7.48,51600.0,5.9006,5.9006,5.9006,5.9006,51600.0
2008-04-07 15:00:00,7.48,7.48,7.45,7.47,95200.0,5.9006,5.9006,5.8769,5.8927,95200.0
2008-04-07 15:05:00,7.47,7.47,7.45,7.45,74800.0,5.8927,5.8927,5.8769,5.8769,74800.0
2008-04-07 15:10:00,7.45,7.46,7.45,7.46,47200.0,5.8769,5.8848,5.8769,5.8848,47200.0
2008-04-07 15:15:00,7.46,7.46,7.45,7.46,46400.0,5.8848,5.8848,5.8769,5.8848,46400.0
2008-04-07 15:20:00,7.46,7.46,7.45,7.45,69600.0,5.8848,5.8848,5.8769,5.8769,69600.0
2008-04-07 15:25:00,7.45,7.46,7.45,7.45,33200.0,5.8769,5.8848,5.8769,5.8769,33200.0
2008-04-07 15:30:00,7.45,7.45,7.44,7.45,196400.0,5.8769,5.8769,5.869,5.8769,196400.0
2008-04-07 15:35:00,7.45,7.46,7.44,7.45,106000.0,5.8769,5.8848,5.869,5.8769,106000.0
2008-04-07 15:40:00,7.45,7.46,7.45,7.46,39600.0,5.8769,5.8848,5.8769,5.8848,39600.0
2008-04-07 15:45:00,7.46,7.46,7.45,7.46,32000.0,5.8848,5.8848,5.8769,5.8848,32000.0
2008-04-07 15:50:00,7.46,7.46,7.45,7.46,58400.0,5.8848,5.8848,5.8769,5.8848,58400.0
2008-04-07 15:55:00,7.46,7.46,7.45,7.45,148000.0,5.8848,5.8848,5.8769,5.8769,148000.0
2008-04-08 09:30:00,7.24,7.44,7.24,7.38,52800.0,5.7112,5.869,5.7112,5.8217,52800.0
2008-04-08 09:35:00,7.38,7.39,7.38,7.38,25600.0,5.8217,5.8296,5.8217,5.8217,25600.0
2008-04-08 09:40:00,7.38,7.38,7.36,7.38,41200.0,5.8217,5.8217,5.8059,5.8217,41200.0
2008-04-08 09:45:00,7.38,7.39,7.38,7.39,39200.0,5.8217,5.8296,5.8217,5.8296,39200.0
2008-04-08 09:50:00,7.39,7.39,7.37,7.37,44000.0,5.8296,5.8296,5.8138,5.8138,44000.0
2008-04-08 09:55:00,7.37,7.37,7.36,7.37,24000.0,5.8138,5.8138,5.8059,5.8138,24000.0
2008-04-08 10:00:00,7.37,7.38,7.36,7.37,34400.0,5.8138,5.8217,5.8059,5.8138,34400.0
2008-04-08 10:05:00,7.37,7.39,7.36,7.39,75200.0,5.8138,5.8296,5.8059,5.8296,75200.0
2008-04-08 10:10:00,7.39,7.4,7.39,7.39,28000.0,5.8296,5.8375,5.8296,5.8296,28000.0
2008-04-08 10:15:00,7.39,7.4,7.38,7.39,35600.0,5.8296,5.8375,5.8217,5.8296,35600.0
2008-04-08 10:20:00,7.39,7.39,7.37,7.38,57600.0,5.8296,5.8296,5.8138,5.8217,57600.0
2008-04-08 10:25:00,7.38,7.38,7.37,7.38,14800.0,5.8217,5.8217,5.8138,5.8217,14800.0
2008-04-08 10:30:00,7.38,7.39,7.38,7.39,30000.0,5.8217,5.8296,5.8217,5.8296,30000.0
2008-04-08 10:35:00,7.39,7.4,7.39,7.4,30800.0,5.8296,5.8375,5.8296,5.8375,30800.0
2008-04-08 10:40:00,7.4,7.41,7.4,7.41,29200.0,5.8375,5.8453,5.8375,5.8453,29200.0
2008-04-08 10:45:00,7.41,7.42,7.41,7.42,88400.0,5.8453,5.8532,5.8453,5.8532,88400.0
2008-04-08 10:50:00,7.42,7.42,7.41,7.42,64400.0,5.8532,5.8532,5.8453,5.8532,64400.0
2008-04-08 10:55:00,7.42,7.42,7.41,7.41,21200.0,5.8532,5.8532,5.8453,5.8453,21200.0
2008-04-08 11:00:00,7.41,7.42,7.41,7.42,30800.0,5.8453,5.8532,5.8453,5.8532,30800.0
2008-04-08 11:05:00,7.42,7.42,7.42,7.42,51600.0,5.8532,5.8532,5.8532,5.8532,51600.0
2008-04-08 11:10:00,7.42,7.43,7.42,7.43,40400.0,5.8532,5.8611,5.8532,5.8611,40400.0
2008-04-08 11:15:00,7.43,7.44,7.43,7.44,24400.0,5.8611,5.869,5.8611,5.869,24400.0
2008-04-08 11:20:00,7.44,7.46,7.44,7.45,39200.0,5.869,5.8848,5.869,5.8769,39200.0
2008-04-08 11:25:00,7.44,7.45,7.44,7.45,22800.0,5.869,5.8769,5.869,5.8769,22800.0
2008-04-08 11:30:00,7.45,7.46,7.45,7.45,45600.0,5.8769,5.8848,5.8769,5.8769,45600.0
2008-04-08 11:35:00,7.45,7.46,7.44,7.44,27600.0,5.8769,5.8848,5.869,5.869,27600.0
2008-04-08 11:40:00,7.44,7.44,7.43,7.43,18800.0,5.869,5.869,5.8611,5.8611,18800.0
2008-04-08 11:45:00,7.43,7.43,7.43,7.43,27200.0,5.8611,5.8611,5.8611,5.8611,27200.0
2008-04-08 11:50:00,7.43,7.43,7.42,7.42,19200.0,5.8611,5.8611,5.8532,5.8532,19200.0
2008-04-08 11:55:00,7.42,7.42,7.42,7.42,18400.0,5.8532,5.8532,5.8532,5.8532,18400.0
2008-04-08 12:00:00,7.42,7.42,7.42,7.42,11600.0,5.8532,5.8532,5.8532,5.8532,11600.0
2008-04-08 12:05:00,7.42,7.43,7.4,7.41,98000.0,5.8532,5.8611,5.8375,5.8453,98000.0
2008-04-08 12:10:00,7.41,7.41,7.4,7.41,26400.0,5.8453,5.8453,5.8375,5.8453,26400.0
2008-04-08 12:15:00,7.41,7.41,7.41,7.41,9200.0,5.8453,5.8453,5.8453,5.8453,9200.0
2008-04-08 12:20:00,7.41,7.42,7.41,7.42,16400.0,5.8453,5.8532,5.8453,5.8532,16400.0
2008-04-08 12:25:00,7.42,7.42,7.4,7.4,19200.0,5.8532,5.8532,5.8375,5.8375,19200.0
2008-04-08 12:30:00,7.4,7.41,7.4,7.41,27200.0,5.8375,5.8453,5.8375,5.8453,27200.0
2008-04-08 12:35:00,7.41,7.42,7.41,7.42,38000.0,5.8453,5.8532,5.8453,5.8532,38000.0
2008-04-08 12:40:00,7.42,7.42,7.42,7.42,20000.0,5.8532,5.8532,5.8532,5.8532,20000.0
2008-04-08 12:45:00,7.42,7.43,7.42,7.43,25600.0,5.8532,5.8611,5.8532,5.8611,25600.0
2008-04-08 12:50:00,7.43,7.43,7.43,7.43,25200.0,5.8611,5.8611,5.8611,5.8611,25200.0
2008-04-08 12:55:00,7.43,7.43,7.43,7.43,12400.0,5.8611,5.8611,5.8611,5.8611,12400.0
2008-04-08 13:00:00,7.43,7.43,7.42,7.42,40800.0,5.8611,5.8611,5.8532,5.8532,40800.0
2008-04-08 13:05:00,7.42,7.42,7.42,7.42,13200.0,5.8532,5.8532,5.8532,5.8532,13200.0
2008-04-08 13:10:00,7.42,7.42,7.42,7.42,10400.0,5.8532,5.8532,5.8532,5.8532,10400.0
2008-04-08 13:15:00,7.42,7.42,7.42,7.42,5200.0,5.8532,5.8532,5.8532,5.8532,5200.0
2008-04-08 13:20:00,7.42,7.42,7.42,7.42,7600.0,5.8532,5.8532,5.8532,5.8532,7600.0
2008-04-08 13:25:00,7.42,7.42,7.4,7.4,14400.0,5.8532,5.8532,5.8375,5.8375,14400.0
2008-04-08 13:30:00,7.4,7.41,7.4,7.4,10400.0,5.8375,5.8453,5.8375,5.8375,10400.0
2008-04-08 13:35:00,7.4,7.41,7.4,7.41,26000.0,5.8375,5.8453,5.8375,5.8453,26000.0
2008-04-08 13:40:00,7.41,7.41,7.4,7.41,14800.0,5.8453,5.8453,5.8375,5.8453,14800.0
2008-04-08 13:45:00,7.4,7.41,7.4,7.41,16000.0,5.8375,5.8453,5.8375,5.8453,16000.0
2008-04-08 13:50:00,7.4,7.42,7.4,7.42,28400.0,5.8375,5.8532,5.8375,5.8532,28400.0
2008-04-08 13:55:00,7.42,7.42,7.41,7.41,16400.0,5.8532,5.8532,5.8453,5.8453,16400.0
2008-04-08 14:00:00,7.41,7.41,7.39,7.41,43600.0,5.8453,5.8453,5.8296,5.8453,43600.0
2008-04-08 14:05:00,7.41,7.41,7.38,7.39,104800.0,5.8453,5.8453,5.8217,5.8296,104800.0
2008-04-08 14:10:00,7.39,7.39,7.38,7.38,16400.0,5.8296,5.8296,5.8217,5.8217,16400.0
2008-04-08 14:15:00,7.38,7.38,7.38,7.38,14000.0,5.8217,5.8217,5.8217,5.8217,14000.0
2008-04-08 14:20:00,7.38,7.38,7.37,7.37,20800.0,5.8217,5.8217,5.8138,5.8138,20800.0
2008-04-08 14:25:00,7.38,7.39,7.37,7.39,28000.0,5.8217,5.8296,5.8138,5.8296,28000.0
2008-04-08 14:30:00,7.39,7.4,7.38,7.38,66800.0,5.8296,5.8375,5.8217,5.8217,66800.0
2008-04-08 14:35:00,7.38,7.39,7.38,7.39,18400.0,5.8217,5.8296,5.8217,5.8296,18400.0
2008-04-08 14:40:00,7.39,7.39,7.37,7.37,25600.0,5.8296,5.8296,5.8138,5.8138,25600.0
2008-04-08 14:45:00,7.37,7.38,7.37,7.38,27200.0,5.8138,5.8217,5.8138,5.8217,27200.0
2008-04-08 14:50:00,7.38,7.4,7.38,7.39,55600.0,5.8217,5.8375,5.8217,5.8296,55600.0
2008-04-08 14:55:00,7.39,7.4,7.39,7.39,30000.0,5.8296,5.8375,5.8296,5.8296,30000.0
2008-04-08 15:00:00,7.4,7.4,7.38,7.39,34000.0,5.8375,5.8375,5.8217,5.8296,34000.0
2008-04-08 15:05:00,7.38,7.38,7.37,7.37,24800.0,5.8217,5.8217,5.8138,5.8138,24800.0
2008-04-08 15:10:00,7.38,7.38,7.37,7.38,26000.0,5.8217,5.8217,5.8138,5.8217,26000.0
2008-04-08 15:15:00,7.38,7.38,7.38,7.38,25600.0,5.8217,5.8217,5.8217,5.8217,25600.0
2008-04-08 15:20:00,7.38,7.38,7.37,7.37,40000.0,5.8217,5.8217,5.8138,5.8138,40000.0
2008-04-08 15:25:00,7.37,7.38,7.37,7.38,58400.0,5.8138,5.8217,5.8138,5.8217,58400.0
2008-04-08 15:30:00,7.39,7.41,7.39,7.41,78800.0,5.8296,5.8453,5.8296,5.8453,78800.0
2008-04-08 15:35:00,7.4,7.4,7.4,7.4,51200.0,5.8375,5.8375,5.8375,5.8375,51200.0
2008-04-08 15:40:00,7.39,7.41,7.39,7.41,62800.0,5.8296,5.8453,5.8296,5.8453,62800.0
2008-04-08 15:45:00,7.41,7.42,7.39,7.39,60800.0,5.8453,5.8532,5.8296,5.8296,60800.0
2008-04-08 15:50:00,7.39,7.4,7.39,7.4,65200.0,5.8296,5.8375,5.8296,5.8375,65200.0
2008-04-08 15:55:00,7.4,7.4,7.4,7.4,126000.0,5.8375,5.8375,5.8375,5.8375,126000.0
2008-04-09 09:30:00,7.39,7.54,7.39,7.45,40000.0,5.8296,5.9479,5.8296,5.8769,40000.0
2008-04-09 09:35:00,7.45,7.46,7.42,7.43,38800.0,5.8769,5.8848,5.8532,5.8611,38800.0
2008-04-09 09:40:00,7.42,7.43,7.41,7.42,23600.0,5.8532,5.8611,5.8453,5.8532,23600.0
2008-04-09 09:45:00,7.42,7.43,7.41,7.42,16800.0,5.8532,5.8611,5.8453,5.8532,16800.0
2008-04-09 09:50:00,7.43,7.43,7.4,7.4,31200.0,5.8611,5.8611,5.8375,5.8375,31200.0
2008-04-09 09:55:00,7.41,7.41,7.38,7.39,33200.0,5.8453,5.8453,5.8217,5.8296,33200.0
2008-04-09 10:00:00,7.39,7.39,7.38,7.38,14400.0,5.8296,5.8296,5.8217,5.8217,14400.0
2008-04-09 10:05:00,7.38,7.38,7.37,7.38,19600.0,5.8217,5.8217,5.8138,5.8217,19600.0
2008-04-09 10:10:00,7.38,7.39,7.37,7.39,28000.0,5.8217,5.8296,5.8138,5.8296,28000.0
2008-04-09 10:15:00,7.39,7.4,7.38,7.4,38800.0,5.8296,5.8375,5.8217,5.8375,38800.0
2008-04-09 10:20:00,7.4,7.4,7.39,7.4,14800.0,5.8375,5.8375,5.8296,5.8375,14800.0
2008-04-09 10:25:00,7.39,7.39,7.37,7.37,41600.0,5.8296,5.8296,5.8138,5.8138,41600.0
2008-04-09 10:30:00,7.38,7.38,7.34,7.35,60000.0,5.8217,5.8217,5.7901,5.798,60000.0
2008-04-09 10:35:00,7.35,7.35,7.34,7.34,29600.0,5.798,5.798,5.7901,5.7901,29600.0
2008-04-09 10:40:00,7.34,7.34,7.33,7.34,28400.0,5.7901,5.7901,5.7822,5.7901,28400.0
2008-04-09 10:45:00,7.34,7.34,7.34,7.34,15200.0,5.7901,5.7901,5.7901,5.7901,15200.0
2008-04-09 10:50:00,7.34,7.35,7.33,7.34,28800.0,5.7901,5.798,5.7822,5.7901,28800.0
2008-04-09 10:55:00,7.34,7.35,7.34,7.35,32400.0,5.7901,5.798,5.7901,5.798,32400.0
2008-04-09 11:00:00,7.35,7.36,7.35,7.35,33600.0,5.798,5.8059,5.798,5.798,33600.0
2008-04-09 11:05:00,7.36,7.36,7.34,7.34,55600.0,5.8059,5.8059,5.7901,5.7901,55600.0
2008-04-09 11:10:00,7.35,7.36,7.35,7.36,40800.0,5.798,5.8059,5.798,5.8059,40800.0
2008-04-09 11:15:00,7.36,7.37,7.35,7.36,60400.0,5.8059,5.8138,5.798,5.8059,60400.0
2008-04-09 11:20:00,7.36,7.37,7.34,7.35,74400.0,5.8059,5.8138,5.7901,5.798,74400.0
2008-04-09 11:25:00,7.35,7.36,7.35,7.36,53200.0,5.798,5.8059,5.798,5.8059,53200.0
2008-04-09 11:30:00,7.36,7.36,7.34,7.34,30400.0,5.8059,5.8059,5.7901,5.7901,30400.0
2008-04-09 11:35:00,7.34,7.34,7.3,7.3,83600.0,5.7901,5.7901,5.7586,5.7586,83600.0
2008-04-09 11:40:00,7.31,7.31,7.29,7.3,44000.0,5.7665,5.7665,5.7507,5.7586,44000.0
2008-04-09 11:45:00,7.3,7.31,7.3,7.3,17600.0,5.7586,5.7665,5.7586,5.7586,17600.0
2008-04-09 11:50:00,7.3,7.31,7.28,7.29,40000.0,5.7586,5.7665,5.7428,5.7507,40000.0
2008-04-09 11:55:00,7.29,7.3,7.29,7.3,16800.0,5.7507,5.7586,5.7507,5.7586,16800.0
2008-04-09 12:00:00,7.29,7.3,7.28,7.29,45600.0,5.7507,5.7586,5.7428,5.7507,45600.0
2008-04-09 12:05:00,7.29,7.3,7.29,7.3,9600.0,5.7507,5.7586,5.7507,5.7586,9600.0
2008-04-09 12:10:00,7.3,7.3,7.3,7.3,25600.0,5.7586,5.7586,5.7586,5.7586,25600.0
2008-04-09 12:15:00,7.3,7.31,7.3,7.3,9600.0,5.7586,5.7665,5.7586,5.7586,9600.0
2008-04-09 12:20:00,7.3,7.3,7.29,7.3,25200.0,5.7586,5.7586,5.7507,5.7586,25200.0
2008-04-09 12:25:00,7.31,7.32,7.31,7.31,20800.0,5.7665,5.7744,5.7665,5.7665,20800.0
2008-04-09 12:30:00,7.31,7.32,7.31,7.32,15600.0,5.7665,5.7744,5.7665,5.7744,15600.0
2008-04-09 12:35:00,7.32,7.32,7.32,7.32,23600.0,5.7744,5.7744,5.7744,5.7744,23600.0
2008-04-09 12:40:00,7.32,7.32,7.31,7.31,29200.0,5.7744,5.7744,5.7665,5.7665,29200.0
2008-04-09 12:45:00,7.31,7.31,7.3,7.3,18400.0,5.7665,5.7665,5.7586,5.7586,18400.0
2008-04-09 12:50:00,7.3,7.31,7.3,7.3,20000.0,5.7586,5.7665,5.7586,5.7586,20000.0
2008-04-09 12:55:00,7.29,7.3,7.28,7.29,14800.0,5.7507,5.7586,5.7428,5.7507,14800.0
2008-04-09 13:00:00,7.29,7.31,7.28,7.31,38800.0,5.7507,5.7665,5.7428,5.7665,38800.0
2008-04-09 13:05:00,7.31,7.31,7.29,7.31,31200.0,5.7665,5.7665,5.7507,5.7665,31200.0
2008-04-09 13:10:00,7.31,7.32,7.31,7.31,26800.0,5.7665,5.7744,5.7665,5.7665,26800.0
2008-04-09 13:15:00,7.31,7.31,7.3,7.31,20000.0,5.7665,5.7665,5.7586,5.7665,20000.0
2008-04-09 13:20:00,7.31,7.32,7.31,7.31,36000.0,5.7665,5.7744,5.7665,5.7665,36000.0
2008-04-09 13:25:00,7.31,7.31,7.31,7.31,12400.0,5.7665,5.7665,5.7665,5.7665,12400.0
2008-04-09 13:30:00,7.31,7.31,7.3,7.31,18400.0,5.7665,5.7665,5.7586,5.7665,18400.0
2008-04-09 13:35:00,7.31,7.32,7.31,7.32,35600.0,5.7665,5.7744,5.7665,5.7744,35600.0
2008-04-09 13:40:00,7.32,7.32,7.32,7.32,15600.0,5.7744,5.7744,5.7744,5.7744,15600.0
2008-04-09 13:45:00,7.32,7.32,7.32,7.32,33200.0,5.7744,5.7744,5.7744,5.7744,33200.0
2008-04-09 13:50:00,7.32,7.33,7.32,7.32,33200.0,5.7744,5.7822,5.7744,5.7744,33200.0
2008-04-09 13:55:00,7.33,7.34,7.32,7.34,62400.0,5.7822,5.7901,5.7744,5.7901,62400.0
2008-04-09 14:00:00,7.34,7.34,7.33,7.34,54400.0,5.7901,5.7901,5.7822,5.7901,54400.0
2008-04-09 14:05:00,7.34,7.34,7.33,7.33,11200.0,5.7901,5.7901,5.7822,5.7822,11200.0
2008-04-09 14:10:00,7.33,7.33,7.32,7.32,74000.0,5.7822,5.7822,5.7744,5.7744,74000.0
2008-04-09 14:15:00,7.32,7.33,7.31,7.31,36400.0,5.7744,5.7822,5.7665,5.7665,36400.0
2008-04-09 14:20:00,7.31,7.32,7.31,7.31,33200.0,5.7665,5.7744,5.7665,5.7665,33200.0
2008-04-09 14:25:00,7.31,7.32,7.31,7.31,34000.0,5.7665,5.7744,5.7665,5.7665,34000.0
2008-04-09 14:30:00,7.31,7.31,7.31,7.31,36400.0,5.7665,5.7665,5.7665,5.7665,36400.0
2008-04-09 14:35:00,7.31,7.31,7.3,7.31,31200.0,5.7665,5.7665,5.7586,5.7665,31200.0
2008-04-09 14:40:00,7.31,7.31,7.29,7.29,40400.0,5.7665,5.7665,5.7507,5.7507,40400.0
2008-04-09 14:45:00,7.29,7.3,7.29,7.29,25200.0,5.7507,5.7586,5.7507,5.7507,25200.0
2008-04-09 14:50:00,7.29,7.29,7.28,7.28,20800.0,5.7507,5.7507,5.7428,5.7428,20800.0
2008-04-09 14:55:00,7.28,7.28,7.27,7.28,33600.0,5.7428,5.7428,5.7349,5.7428,33600.0
2008-04-09 15:00:00,7.28,7.28,7.27,7.27,20800.0,5.7428,5.7428,5.7349,5.7349,20800.0
2008-04-09 15:05:00,7.27,7.28,7.26,7.27,71200.0,5.7349,5.7428,5.727,5.7349,71200.0
2008-04-09 15:10:00,7.27,7.27,7.26,7.27,24400.0,5.7349,5.7349,5.727,5.7349,24400.0
2008-04-09 15:15:00,7.27,7.28,7.27,7.28,34400.0,5.7349,5.7428,5.7349,5.7428,34400.0
2008-04-09 15:20:00,7.28,7.28,7.27,7.28,29200.0,5.7428,5.7428,5.7349,5.7428,29200.0
2008-04-09 15:25:00,7.28,7.29,7.28,7.28,32800.0,5.7428,5.7507,5.7428,5.7428,32800.0
2008-04-09 15:30:00,7.28,7.28,7.27,7.28,31200.0,5.7428,5.7428,5.7349,5.7428,31200.0
2008-04-09 15:35:00,7.28,7.3,7.28,7.3,74400.0,5.7428,5.7586,5.7428,5.7586,74400.0
2008-04-09 15:40:00,7.3,7.3,7.29,7.29,64400.0,5.7586,5.7586,5.7507,5.7507,64400.0
2008-04-09 15:45:00,7.29,7.29,7.27,7.27,57600.0,5.7507,5.7507,5.7349,5.7349,57600.0
2008-04-09 15:50:00,7.27,7.29,7.26,7.28,211200.0,5.7349,5.7507,5.727,5.7428,211200.0
2008-04-09 15:55:00,7.28,7.29,7.28,7.28,250000.0,5.7428,5.7507,5.7428,5.7428,250000.0
2008-04-10 09:30:00,7.46,7.46,7.26,7.26,24400.0,5.8848,5.8848,5.727,5.727,24400.0
2008-04-10 09:35:00,7.27,7.28,7.25,7.27,27600.0,5.7349,5.7428,5.7191,5.7349,27600.0
2008-04-10 09:40:00,7.26,7.28,7.26,7.27,26400.0,5.727,5.7428,5.727,5.7349,26400.0
2008-04-10 09:45:00,7.26,7.29,7.26,7.29,37600.0,5.727,5.7507,5.727,5.7507,37600.0
2008-04-10 09:50:00,7.29,7.29,7.27,7.29,20400.0,5.7507,5.7507,5.7349,5.7507,20400.0
2008-04-10 09:55:00,7.29,7.3,7.28,7.28,30400.0,5.7507,5.7586,5.7428,5.7428,30400.0
2008-04-10 10:00:00,7.28,7.29,7.28,7.29,28400.0,5.7428,5.7507,5.7428,5.7507,28400.0
2008-04-10 10:05:00,7.29,7.33,7.29,7.32,42000.0,5.7507,5.7822,5.7507,5.7744,42000.0
2008-04-10 10:10:00,7.32,7.33,7.32,7.33,22400.0,5.7744,5.7822,5.7744,5.7822,22400.0
2008-04-10 10:15:00,7.33,7.33,7.3,7.32,43200.0,5.7822,5.7822,5.7586,5.7744,43200.0
2008-04-10 10:20:00,7.31,7.36,7.31,7.36,63600.0,5.7665,5.8059,5.7665,5.8059,63600.0
2008-04-10 10:25:00,7.35,7.36,7.34,7.35,36000.0,5.798,5.8059,5.7901,5.798,36000.0
2008-04-10 10:30:00,7.35,7.36,7.32,7.33,35200.0,5.798,5.8059,5.7744,5.7822,35200.0
2008-04-10 10:35:00,7.32,7.33,7.3,7.3,28000.0,5.7744,5.7822,5.7586,5.7586,28000.0
2008-04-10 10:40:00,7.3,7.32,7.3,7.31,45200.0,5.7586,5.7744,5.7586,5.7665,45200.0
2008-04-10 10:45:00,7.31,7.34,7.31,7.33,87200.0,5.7665,5.7901,5.7665,5.7822,87200.0
2008-04-10 10:50:00,7.33,7.35,7.33,7.34,29200.0,5.7822,5.798,5.7822,5.7901,29200.0
2008-04-10 10:55:00,7.34,7.37,7.34,7.36,41200.0,5.7901,5.8138,5.7901,5.8059,41200.0
2008-04-10 11:00:00,7.36,7.36,7.34,7.34,19600.0,5.8059,5.8059,5.7901,5.7901,19600.0
2008-04-10 11:05:00,7.34,7.35,7.34,7.35,56800.0,5.7901,5.798,5.7901,5.798,56800.0
2008-04-10 11:10:00,7.35,7.36,7.35,7.36,19200.0,5.798,5.8059,5.798,5.8059,19200.0
2008-04-10 11:15:00,7.36,7.36,7.36,7.36,22800.0,5.8059,5.8059,5.8059,5.8059,22800.0
2008-04-10 11:20:00,7.36,7.38,7.36,7.37,42800.0,5.8059,5.8217,5.8059,5.8138,42800.0
2008-04-10 11:25:00,7.37,7.37,7.35,7.35,25200.0,5.8138,5.8138,5.798,5.798,25200.0
2008-04-10 11:30:00,7.35,7.35,7.34,7.35,21600.0,5.798,5.798,5.7901,5.798,21600.0
2008-04-10 11:35:00,7.36,7.37,7.36,7.36,32000.0,5.8059,5.8138,5.8059,5.8059,32000.0
2008-04-10 11:40:00,7.36,7.37,7.36,7.37,15600.0,5.8059,5.8138,5.8059,5.8138,15600.0
2008-04-10 11:45:00,7.37,7.39,7.37,7.38,42000.0,5.8138,5.8296,5.8138,5.8217,42000.0
2008-04-10 11:50:00,7.37,7.38,7.37,7.37,20000.0,5.8138,5.8217,5.8138,5.8138,20000.0
2008-04-10 11:55:00,7.38,7.39,7.38,7.38,19600.0,5.8217,5.8296,5.8217,5.8217,19600.0
2008-04-10 12:00:00,7.38,7.38,7.36,7.36,28400.0,5.8217,5.8217,5.8059,5.8059,28400.0
2008-04-10 12:05:00,7.36,7.36,7.34,7.34,36000.0,5.8059,5.8059,5.7901,5.7901,36000.0
2008-04-10 12:10:00,7.34,7.34,7.34,7.34,14800.0,5.7901,5.7901,5.7901,5.7901,14800.0
2008-04-10 12:15:00,7.34,7.34,7.33,7.34,26000.0,5.7901,5.7901,5.7822,5.7901,26000.0
2008-04-10 12:20:00,7.34,7.35,7.34,7.35,18400.0,5.7901,5.798,5.7901,5.798,18400.0
2008-04-10 12:25:00,7.35,7.35,7.35,7.35,16400.0,5.798,5.798,5.798,5.798,16400.0
2008-04-10 12:30:00,7.34,7.35,7.34,7.35,19200.0,5.7901,5.798,5.7901,5.798,19200.0
2008-04-10 12:35:00,7.35,7.35,7.35,7.35,2000.0,5.798,5.798,5.798,5.798,2000.0
2008-04-10 12:40:00,7.35,7.36,7.35,7.36,16000.0,5.798,5.8059,5.798,5.8059,16000.0
2008-04-10 12:45:00,7.36,7.36,7.33,7.33,26800.0,5.8059,5.8059,5.7822,5.7822,26800.0
2008-04-10 12:50:00,7.33,7.33,7.32,7.33,17600.0,5.7822,5.7822,5.7744,5.7822,17600.0
2008-04-10 12:55:00,7.32,7.33,7.32,7.33,4800.0,5.7744,5.7822,5.7744,5.7822,4800.0
2008-04-10 13:00:00,7.33,7.34,7.32,7.34,18800.0,5.7822,5.7901,5.7744,5.7901,18800.0
2008-04-10 13:05:00,7.33,7.34,7.33,7.33,7200.0,5.7822,5.7901,5.7822,5.7822,7200.0
2008-04-10 13:10:00,7.33,7.35,7.33,7.34,43200.0,5.7822,5.798,5.7822,5.7901,43200.0
2008-04-10 13:15:00,7.34,7.35,7.33,7.34,65600.0,5.7901,5.798,5.7822,5.7901,65600.0
2008-04-10 13:20:00,7.34,7.35,7.34,7.34,17200.0,5.7901,5.798,5.7901,5.7901,17200.0
2008-04-10 13:25:00,7.34,7.35,7.34,7.35,17600.0,5.7901,5.798,5.7901,5.798,17600.0
2008-04-10 13:30:00,7.35,7.37,7.35,7.36,38400.0,5.798,5.8138,5.798,5.8059,38400.0
2008-04-10 13:35:00,7.36,7.37,7.36,7.37,48800.0,5.8059,5.8138,5.8059,5.8138,48800.0
2008-04-10 13:40:00,7.37,7.37,7.36,7.36,65200.0,5.8138,5.8138,5.8059,5.8059,65200.0
2008-04-10 13:45:00,7.37,7.37,7.36,7.37,37600.0,5.8138,5.8138,5.8059,5.8138,37600.0
2008-04-10 13:50:00,7.37,7.37,7.36,7.36,22800.0,5.8138,5.8138,5.8059,5.8059,22800.0
2008-04-10 13:55:00,7.36,7.36,7.34,7.34,23200.0,5.8059,5.8059,5.7901,5.7901,23200.0
2008-04-10 14:00:00,7.34,7.35,7.34,7.35,23600.0,5.7901,5.798,5.7901,5.798,23600.0
2008-04-10 14:05:00,7.35,7.35,7.35,7.35,18800.0,5.798,5.798,5.798,5.798,18800.0
2008-04-10 14:10:00,7.35,7.35,7.35,7.35,16800.0,5.798,5.798,5.798,5.798,16800.0
2008-04-10 14:15:00,7.35,7.35,7.34,7.34,38000.0,5.798,5.798,5.7901,5.7901,38000.0
2008-04-10 14:20:00,7.34,7.35,7.34,7.34,18800.0,5.7901,5.798,5.7901,5.7901,18800.0
2008-04-10 14:25:00,7.34,7.34,7.32,7.33,35600.0,5.7901,5.7901,5.7744,5.7822,35600.0
2008-04-10 14:30:00,7.33,7.33,7.31,7.33,50000.0,5.7822,5.7822,5.7665,5.7822,50000.0
2008-04-10 14:35:00,7.33,7.33,7.32,7.33,32000.0,5.7822,5.7822,5.7744,5.7822,32000.0
2008-04-10 14:40:00,7.33,7.34,7.32,7.34,17600.0,5.7822,5.7901,5.7744,5.7901,17600.0
2008-04-10 14:45:00,7.34,7.34,7.33,7.34,28800.0,5.7901,5.7901,5.7822,5.7901,28800.0
2008-04-10 14:50:00,7.34,7.34,7.33,7.34,25200.0,5.7901,5.7901,5.7822,5.7901,25200.0
2008-04-10 14:55:00,7.33,7.34,7.33,7.34,22800.0,5.7822,5.7901,5.7822,5.7901,22800.0
2008-04-10 15:00:00,7.34,7.34,7.33,7.33,20400.0,5.7901,5.7901,5.7822,5.7822,20400.0
2008-04-10 15:05:00,7.34,7.34,7.34,7.34,18800.0,5.7901,5.7901,5.7901,5.7901,18800.0
2008-04-10 15:10:00,7.33,7.33,7.32,7.32,43200.0,5.7822,5.7822,5.7744,5.7744,43200.0
2008-04-10 15:15:00,7.32,7.32,7.32,7.32,23600.0,5.7744,5.7744,5.7744,5.7744,23600.0
2008-04-10 15:20:00,7.32,7.32,7.31,7.32,32000.0,5.7744,5.7744,5.7665,5.7744,32000.0
2008-04-10 15:25:00,7.32,7.32,7.31,7.31,23600.0,5.7744,5.7744,5.7665,5.7665,23600.0
2008-04-10 15:30:00,7.31,7.31,7.28,7.29,71600.0,5.7665,5.7665,5.7428,5.7507,71600.0
2008-04-10 15:35:00,7.29,7.3,7.28,7.29,47600.0,5.7507,5.7586,5.7428,5.7507,47600.0
2008-04-10 15:40:00,7.29,7.29,7.27,7.27,90000.0,5.7507,5.7507,5.7349,5.7349,90000.0
2008-04-10 15:45:00,7.27,7.28,7.27,7.28,56000.0,5.7349,5.7428,5.7349,5.7428,56000.0
2008-04-10 15:50:00,7.27,7.3,7.27,7.3,150800.0,5.7349,5.7586,5.7349,5.7586,150800.0
2008-04-10 15:55:00,7.3,7.31,7.3,7.3,200400.0,5.7586,5.7665,5.7586,5.7586,200400.0
2008-04-11 09:30:00,6.88,6.98,6.88,6.93,350800.0,5.4273,5.5061,5.4273,5.4667,350800.0
2008-04-11 09:35:00,6.93,6.94,6.87,6.88,142000.0,5.4667,5.4746,5.4194,5.4273,142000.0
2008-04-11 09:40:00,6.88,6.88,6.84,6.85,216400.0,5.4273,5.4273,5.3957,5.4036,216400.0
2008-04-11 09:45:00,6.85,6.9,6.84,6.89,191600.0,5.4036,5.443,5.3957,5.4351,191600.0
2008-04-11 09:50:00,6.89,6.9,6.87,6.88,110400.0,5.4351,5.443,5.4194,5.4273,110400.0
2008-04-11 09:55:00,6.87,6.89,6.87,6.88,154000.0,5.4194,5.4351,5.4194,5.4273,154000.0
2008-04-11 10:00:00,6.88,6.89,6.88,6.88,102000.0,5.4273,5.4351,5.4273,5.4273,102000.0
2008-04-11 10:05:00,6.88,6.89,6.87,6.89,170000.0,5.4273,5.4351,5.4194,5.4351,170000.0
2008-04-11 10:10:00,6.88,6.92,6.88,6.9,130400.0,5.4273,5.4588,5.4273,5.443,130400.0
2008-04-11 10:15:00,6.9,6.9,6.88,6.88,111600.0,5.443,5.443,5.4273,5.4273,111600.0
2008-04-11 10:20:00,6.88,6.91,6.88,6.9,131200.0,5.4273,5.4509,5.4273,5.443,131200.0
2008-04-11 10:25:00,6.9,6.93,6.9,6.93,127600.0,5.443,5.4667,5.443,5.4667,127600.0
2008-04-11 10:30:00,6.92,6.93,6.91,6.91,84000.0,5.4588,5.4667,5.4509,5.4509,84000.0
2008-04-11 10:35:00,6.91,6.93,6.91,6.92,132400.0,5.4509,5.4667,5.4509,5.4588,132400.0
2008-04-11 10:40:00,6.93,6.96,6.92,6.95,120000.0,5.4667,5.4904,5.4588,5.4825,120000.0
2008-04-11 10:45:00,6.96,6.97,6.95,6.96,142400.0,5.4904,5.4983,5.4825,5.4904,142400.0
2008-04-11 10:50:00,6.96,6.97,6.95,6.95,61600.0,5.4904,5.4983,5.4825,5.4825,61600.0
2008-04-11 10:55:00,6.95,6.95,6.93,6.93,68000.0,5.4825,5.4825,5.4667,5.4667,68000.0
2008-04-11 11:00:00,6.93,6.95,6.93,6.93,143600.0,5.4667,5.4825,5.4667,5.4667,143600.0
2008-04-11 11:05:00,6.93,6.96,6.93,6.96,86400.0,5.4667,5.4904,5.4667,5.4904,86400.0
2008-04-11 11:10:00,6.96,6.98,6.96,6.97,230800.0,5.4904,5.5061,5.4904,5.4983,230800.0
2008-04-11 11:15:00,6.97,6.99,6.97,6.99,90000.0,5.4983,5.514,5.4983,5.514,90000.0
2008-04-11 11:20:00,6.99,7.0,6.99,7.0,120400.0,5.514,5.5219,5.514,5.5219,120400.0
2008-04-11 11:25:00,7.0,7.01,7.0,7.0,76400.0,5.5219,5.5298,5.5219,5.5219,76400.0
2008-04-11 11:30:00,7.0,7.02,7.0,7.01,109200.0,5.5219,5.5377,5.5219,5.5298,109200.0
2008-04-11 11:35:00,7.01,7.01,7.01,7.01,37200.0,5.5298,5.5298,5.5298,5.5298,37200.0
2008-04-11 11:40:00,7.01,7.02,7.01,7.02,84400.0,5.5298,5.5377,5.5298,5.5377,84400.0
2008-04-11 11:45:00,7.02,7.02,7.02,7.02,53200.0,5.5377,5.5377,5.5377,5.5377,53200.0
2008-04-11 11:50:00,7.02,7.02,6.99,7.0,108400.0,5.5377,5.5377,5.514,5.5219,108400.0
2008-04-11 11:55:00,7.0,7.03,7.0,7.02,100800.0,5.5219,5.5456,5.5219,5.5377,100800.0
2008-04-11 12:00:00,7.02,7.03,7.0,7.0,52400.0,5.5377,5.5456,5.5219,5.5219,52400.0
2008-04-11 12:05:00,7.0,7.0,6.98,6.98,38000.0,5.5219,5.5219,5.5061,5.5061,38000.0
2008-04-11 12:10:00,6.98,6.98,6.97,6.97,37200.0,5.5061,5.5061,5.4983,5.4983,37200.0
2008-04-11 12:15:00,6.97,6.98,6.97,6.98,53200.0,5.4983,5.5061,5.4983,5.5061,53200.0
2008-04-11 12:20:00,6.98,6.99,6.96,6.96,81600.0,5.5061,5.514,5.4904,5.4904,81600.0
2008-04-11 12:25:00,6.96,6.96,6.95,6.95,51600.0,5.4904,5.4904,5.4825,5.4825,51600.0
2008-04-11 12:30:00,6.95,6.95,6.94,6.95,32000.0,5.4825,5.4825,5.4746,5.4825,32000.0
2008-04-11 12:35:00,6.95,6.95,6.95,6.95,30000.0,5.4825,5.4825,5.4825,5.4825,30000.0
2008-04-11 12:40:00,6.95,6.96,6.95,6.95,43200.0,5.4825,5.4904,5.4825,5.4825,43200.0
2008-04-11 12:45:00,6.96,6.96,6.94,6.95,92800.0,5.4904,5.4904,5.4746,5.4825,92800.0
2008-04-11 12:50:00,6.96,6.96,6.95,6.96,12000.0,5.4904,5.4904,5.4825,5.4904,12000.0
2008-04-11 12:55:00,6.96,6.96,6.95,6.95,63600.0,5.4904,5.4904,5.4825,5.4825,63600.0
2008-04-11 13:00:00,6.95,6.97,6.95,6.97,63200.0,5.4825,5.4983,5.4825,5.4983,63200.0
2008-04-11 13:05:00,6.97,6.97,6.96,6.97,23600.0,5.4983,5.4983,5.4904,5.4983,23600.0
2008-04-11 13:10:00,6.97,6.98,6.97,6.97,42800.0,5.4983,5.5061,5.4983,5.4983,42800.0
2008-04-11 13:15:00,6.98,6.98,6.97,6.98,28000.0,5.5061,5.5061,5.4983,5.5061,28000.0
2008-04-11 13:20:00,6.98,6.99,6.98,6.98,74800.0,5.5061,5.514,5.5061,5.5061,74800.0
2008-04-11 13:25:00,6.98,6.98,6.98,6.98,50400.0,5.5061,5.5061,5.5061,5.5061,50400.0
2008-04-11 13:30:00,6.98,6.98,6.97,6.97,72000.0,5.5061,5.5061,5.4983,5.4983,72000.0
2008-04-11 13:35:00,6.97,6.97,6.96,6.97,46800.0,5.4983,5.4983,5.4904,5.4983,46800.0
2008-04-11 13:40:00,6.97,6.97,6.97,6.97,37200.0,5.4983,5.4983,5.4983,5.4983,37200.0
2008-04-11 13:45:00,6.97,6.97,6.97,6.97,14400.0,5.4983,5.4983,5.4983,5.4983,14400.0
2008-04-11 13:50:00,6.97,6.97,6.97,6.97,48800.0,5.4983,5.4983,5.4983,5.4983,48800.0
2008-04-11 13:55:00,6.97,6.97,6.97,6.97,36800.0,5.4983,5.4983,5.4983,5.4983,36800.0
2008-04-11 14:00:00,6.97,6.98,6.97,6.98,92000.0,5.4983,5.5061,5.4983,5.5061,92000.0
2008-04-11 14:05:00,6.98,6.99,6.97,6.97,85200.0,5.5061,5.514,5.4983,5.4983,85200.0
2008-04-11 14:10:00,6.98,6.98,6.96,6.96,69600.0,5.5061,5.5061,5.4904,5.4904,69600.0
2008-04-11 14:15:00,6.96,6.96,6.95,6.95,35600.0,5.4904,5.4904,5.4825,5.4825,35600.0
2008-04-11 14:20:00,6.96,6.96,6.95,6.95,45600.0,5.4904,5.4904,5.4825,5.4825,45600.0
2008-04-11 14:25:00,6.95,6.97,6.95,6.97,127200.0,5.4825,5.4983,5.4825,5.4983,127200.0
2008-04-11 14:30:00,6.97,6.97,6.96,6.96,80000.0,5.4983,5.4983,5.4904,5.4904,80000.0
2008-04-11 14:35:00,6.96,6.97,6.96,6.97,72800.0,5.4904,5.4983,5.4904,5.4983,72800.0
2008-04-11 14:40:00,6.97,6.98,6.97,6.98,128000.0,5.4983,5.5061,5.4983,5.5061,128000.0
2008-04-11 14:45:00,6.98,6.98,6.98,6.98,61600.0,5.5061,5.5061,5.5061,5.5061,61600.0
2008-04-11 14:50:00,6.98,7.0,6.98,7.0,129600.0,5.5061,5.5219,5.5061,5.5219,129600.0
2008-04-11 14:55:00,7.0,7.0,6.99,6.99,81600.0,5.5219,5.5219,5.514,5.514,81600.0
2008-04-11 15:00:00,6.99,7.0,6.99,7.0,145600.0,5.514,5.5219,5.514,5.5219,145600.0
2008-04-11 15:05:00,7.0,7.01,7.0,7.01,171200.0,5.5219,5.5298,5.5219,5.5298,171200.0
2008-04-11 15:10:00,7.01,7.01,7.01,7.01,136800.0,5.5298,5.5298,5.5298,5.5298,136800.0
2008-04-11 15:15:00,7.01,7.02,7.01,7.01,228000.0,5.5298,5.5377,5.5298,5.5298,228000.0
2008-04-11 15:20:00,7.01,7.01,7.01,7.01,119600.0,5.5298,5.5298,5.5298,5.5298,119600.0
2008-04-11 15:25:00,7.01,7.02,7.01,7.01,130800.0,5.5298,5.5377,5.5298,5.5298,130800.0
2008-04-11 15:30:00,7.01,7.02,7.01,7.01,332800.0,5.5298,5.5377,5.5298,5.5298,332800.0
2008-04-11 15:35:00,7.01,7.01,6.98,6.99,253600.0,5.5298,5.5298,5.5061,5.514,253600.0
2008-04-11 15:40:00,6.99,6.99,6.97,6.98,321600.0,5.514,5.514,5.4983,5.5061,321600.0
2008-04-11 15:45:00,6.98,7.0,6.98,6.99,357600.0,5.5061,5.5219,5.5061,5.514,357600.0
2008-04-11 15:50:00,6.98,6.99,6.97,6.99,533600.0,5.5061,5.514,5.4983,5.514,533600.0
2008-04-11 15:55:00,6.99,7.0,6.98,6.98,502000.0,5.514,5.5219,5.5061,5.5061,502000.0
2008-04-14 09:30:00,6.97,6.98,6.91,6.98,62400.0,5.4983,5.5061,5.4509,5.5061,62400.0
2008-04-14 09:35:00,6.97,7.01,6.97,7.0,43200.0,5.4983,5.5298,5.4983,5.5219,43200.0
2008-04-14 09:40:00,7.0,7.0,6.97,7.0,107200.0,5.5219,5.5219,5.4983,5.5219,107200.0
2008-04-14 09:45:00,7.01,7.01,6.99,7.0,117600.0,5.5298,5.5298,5.514,5.5219,117600.0
2008-04-14 09:50:00,7.0,7.0,6.98,7.0,98400.0,5.5219,5.5219,5.5061,5.5219,98400.0
2008-04-14 09:55:00,7.0,7.01,6.99,7.0,52800.0,5.5219,5.5298,5.514,5.5219,52800.0
2008-04-14 10:00:00,7.0,7.02,7.0,7.02,48800.0,5.5219,5.5377,5.5219,5.5377,48800.0
2008-04-14 10:05:00,7.02,7.02,7.01,7.02,87200.0,5.5377,5.5377,5.5298,5.5377,87200.0
2008-04-14 10:10:00,7.02,7.02,7.01,7.02,54000.0,5.5377,5.5377,5.5298,5.5377,54000.0
2008-04-14 10:15:00,7.02,7.03,7.02,7.02,52800.0,5.5377,5.5456,5.5377,5.5377,52800.0
2008-04-14 10:20:00,7.02,7.02,7.01,7.02,56000.0,5.5377,5.5377,5.5298,5.5377,56000.0
2008-04-14 10:25:00,7.02,7.02,7.01,7.02,27600.0,5.5377,5.5377,5.5298,5.5377,27600.0
2008-04-14 10:30:00,7.02,7.02,7.02,7.02,76400.0,5.5377,5.5377,5.5377,5.5377,76400.0
2008-04-14 10:35:00,7.02,7.04,7.02,7.04,55600.0,5.5377,5.5535,5.5377,5.5535,55600.0
2008-04-14 10:40:00,7.04,7.06,7.03,7.03,54000.0,5.5535,5.5693,5.5456,5.5456,54000.0
2008-04-14 10:45:00,7.03,7.03,7.02,7.02,60000.0,5.5456,5.5456,5.5377,5.5377,60000.0
2008-04-14 10:50:00,7.02,7.03,7.02,7.02,32000.0,5.5377,5.5456,5.5377,5.5377,32000.0
2008-04-14 10:55:00,7.02,7.06,7.02,7.06,57600.0,5.5377,5.5693,5.5377,5.5693,57600.0
2008-04-14 11:00:00,7.06,7.06,7.05,7.06,62400.0,5.5693,5.5693,5.5614,5.5693,62400.0
2008-04-14 11:05:00,7.06,7.06,7.05,7.06,34000.0,5.5693,5.5693,5.5614,5.5693,34000.0
2008-04-14 11:10:00,7.05,7.06,7.05,7.05,46000.0,5.5614,5.5693,5.5614,5.5614,46000.0
2008-04-14 11:15:00,7.06,7.06,7.05,7.05,58000.0,5.5693,5.5693,5.5614,5.5614,58000.0
2008-04-14 11:20:00,7.05,7.06,7.05,7.05,44800.0,5.5614,5.5693,5.5614,5.5614,44800.0
2008-04-14 11:25:00,7.05,7.06,7.05,7.06,67200.0,5.5614,5.5693,5.5614,5.5693,67200.0
2008-04-14 11:30:00,7.06,7.06,7.04,7.04,32800.0,5.5693,5.5693,5.5535,5.5535,32800.0
2008-04-14 11:35:00,7.04,7.06,7.04,7.06,104000.0,5.5535,5.5693,5.5535,5.5693,104000.0
2008-04-14 11:40:00,7.06,7.06,7.05,7.06,27200.0,5.5693,5.5693,5.5614,5.5693,27200.0
2008-04-14 11:45:00,7.06,7.06,7.06,7.06,69200.0,5.5693,5.5693,5.5693,5.5693,69200.0
2008-04-14 11:50:00,7.06,7.07,7.06,7.06,86000.0,5.5693,5.5771,5.5693,5.5693,86000.0
2008-04-14 11:55:00,7.06,7.06,7.06,7.06,48000.0,5.5693,5.5693,5.5693,5.5693,48000.0
2008-04-14 12:00:00,7.06,7.06,7.06,7.06,44000.0,5.5693,5.5693,5.5693,5.5693,44000.0
2008-04-14 12:05:00,7.06,7.06,7.05,7.06,46000.0,5.5693,5.5693,5.5614,5.5693,46000.0
2008-04-14 12:10:00,7.06,7.06,7.06,7.06,37600.0,5.5693,5.5693,5.5693,5.5693,37600.0
2008-04-14 12:15:00,7.06,7.06,7.05,7.05,29600.0,5.5693,5.5693,5.5614,5.5614,29600.0
2008-04-14 12:20:00,7.05,7.06,7.05,7.06,20400.0,5.5614,5.5693,5.5614,5.5693,20400.0
2008-04-14 12:25:00,7.06,7.08,7.06,7.08,98400.0,5.5693,5.585,5.5693,5.585,98400.0
2008-04-14 12:30:00,7.08,7.08,7.07,7.08,76000.0,5.585,5.585,5.5771,5.585,76000.0
2008-04-14 12:35:00,7.08,7.08,7.07,7.07,32000.0,5.585,5.585,5.5771,5.5771,32000.0
2008-04-14 12:40:00,7.07,7.08,7.07,7.08,40400.0,5.5771,5.585,5.5771,5.585,40400.0
2008-04-14 12:45:00,7.08,7.09,7.08,7.09,32000.0,5.585,5.5929,5.585,5.5929,32000.0
2008-04-14 12:50:00,7.09,7.11,7.08,7.1,64800.0,5.5929,5.6087,5.585,5.6008,64800.0
2008-04-14 12:55:00,7.1,7.1,7.09,7.1,14800.0,5.6008,5.6008,5.5929,5.6008,14800.0
2008-04-14 13:00:00,7.1,7.1,7.09,7.09,20000.0,5.6008,5.6008,5.5929,5.5929,20000.0
2008-04-14 13:05:00,7.09,7.09,7.07,7.08,17200.0,5.5929,5.5929,5.5771,5.585,17200.0
2008-04-14 13:10:00,7.08,7.08,7.07,7.07,74400.0,5.585,5.585,5.5771,5.5771,74400.0
2008-04-14 13:15:00,7.07,7.07,7.06,7.06,25200.0,5.5771,5.5771,5.5693,5.5693,25200.0
2008-04-14 13:20:00,7.06,7.07,7.06,7.07,30400.0,5.5693,5.5771,5.5693,5.5771,30400.0
2008-04-14 13:25:00,7.07,7.07,7.06,7.06,39600.0,5.5771,5.5771,5.5693,5.5693,39600.0
2008-04-14 13:30:00,7.06,7.06,7.06,7.06,27600.0,5.5693,5.5693,5.5693,5.5693,27600.0
2008-04-14 13:35:00,7.06,7.06,7.06,7.06,22000.0,5.5693,5.5693,5.5693,5.5693,22000.0
2008-04-14 13:40:00,7.06,7.07,7.06,7.06,48800.0,5.5693,5.5771,5.5693,5.5693,48800.0
2008-04-14 13:45:00,7.06,7.06,7.06,7.06,33600.0,5.5693,5.5693,5.5693,5.5693,33600.0
2008-04-14 13:50:00,7.06,7.06,7.05,7.05,44400.0,5.5693,5.5693,5.5614,5.5614,44400.0
2008-04-14 13:55:00,7.05,7.06,7.05,7.06,29600.0,5.5614,5.5693,5.5614,5.5693,29600.0
2008-04-14 14:00:00,7.06,7.06,7.06,7.06,47600.0,5.5693,5.5693,5.5693,5.5693,47600.0
2008-04-14 14:05:00,7.06,7.06,7.06,7.06,28800.0,5.5693,5.5693,5.5693,5.5693,28800.0
2008-04-14 14:10:00,7.06,7.06,7.05,7.05,22800.0,5.5693,5.5693,5.5614,5.5614,22800.0
2008-04-14 14:15:00,7.05,7.06,7.05,7.06,81600.0,5.5614,5.5693,5.5614,5.5693,81600.0
2008-04-14 14:20:00,7.06,7.06,7.06,7.06,72400.0,5.5693,5.5693,5.5693,5.5693,72400.0
2008-04-14 14:25:00,7.06,7.06,7.06,7.06,69600.0,5.5693,5.5693,5.5693,5.5693,69600.0
2008-04-14 14:30:00,7.06,7.06,7.06,7.06,26800.0,5.5693,5.5693,5.5693,5.5693,26800.0
2008-04-14 14:35:00,7.06,7.06,7.06,7.06,22800.0,5.5693,5.5693,5.5693,5.5693,22800.0
2008-04-14 14:40:00,7.06,7.06,7.06,7.06,37600.0,5.5693,5.5693,5.5693,5.5693,37600.0
2008-04-14 14:45:00,7.06,7.06,7.06,7.06,53200.0,5.5693,5.5693,5.5693,5.5693,53200.0
2008-04-14 14:50:00,7.06,7.06,7.05,7.06,77600.0,5.5693,5.5693,5.5614,5.5693,77600.0
2008-04-14 14:55:00,7.06,7.06,7.05,7.06,78800.0,5.5693,5.5693,5.5614,5.5693,78800.0
2008-04-14 15:00:00,7.06,7.06,7.06,7.06,57600.0,5.5693,5.5693,5.5693,5.5693,57600.0
2008-04-14 15:05:00,7.06,7.06,7.05,7.06,82400.0,5.5693,5.5693,5.5614,5.5693,82400.0
2008-04-14 15:10:00,7.06,7.06,7.06,7.06,20400.0,5.5693,5.5693,5.5693,5.5693,20400.0
2008-04-14 15:15:00,7.06,7.06,7.06,7.06,55600.0,5.5693,5.5693,5.5693,5.5693,55600.0
2008-04-14 15:20:00,7.06,7.06,7.06,7.06,51600.0,5.5693,5.5693,5.5693,5.5693,51600.0
2008-04-14 15:25:00,7.06,7.06,7.05,7.06,75200.0,5.5693,5.5693,5.5614,5.5693,75200.0
2008-04-14 15:30:00,7.06,7.06,7.05,7.05,125200.0,5.5693,5.5693,5.5614,5.5614,125200.0
2008-04-14 15:35:00,7.05,7.05,7.03,7.03,74400.0,5.5614,5.5614,5.5456,5.5456,74400.0
2008-04-14 15:40:00,7.03,7.03,7.03,7.03,90000.0,5.5456,5.5456,5.5456,5.5456,90000.0
2008-04-14 15:45:00,7.03,7.04,7.03,7.04,60400.0,5.5456,5.5535,5.5456,5.5535,60400.0
2008-04-14 15:50:00,7.04,7.04,7.03,7.04,93200.0,5.5535,5.5535,5.5456,5.5535,93200.0
2008-04-14 15:55:00,7.04,7.04,7.02,7.04,180000.0,5.5535,5.5535,5.5377,5.5535,180000.0
2008-04-15 09:30:00,6.95,7.05,6.95,7.01,32800.0,5.4825,5.5614,5.4825,5.5298,32800.0
2008-04-15 09:35:00,7.01,7.05,7.01,7.04,13600.0,5.5298,5.5614,5.5298,5.5535,13600.0
2008-04-15 09:40:00,7.05,7.05,7.03,7.05,25600.0,5.5614,5.5614,5.5456,5.5614,25600.0
2008-04-15 09:45:00,7.05,7.06,7.05,7.06,26800.0,5.5614,5.5693,5.5614,5.5693,26800.0
2008-04-15 09:50:00,7.06,7.07,7.05,7.07,19200.0,5.5693,5.5771,5.5614,5.5771,19200.0
2008-04-15 09:55:00,7.06,7.07,7.06,7.06,24400.0,5.5693,5.5771,5.5693,5.5693,24400.0
2008-04-15 10:00:00,7.06,7.06,7.05,7.05,33600.0,5.5693,5.5693,5.5614,5.5614,33600.0
2008-04-15 10:05:00,7.05,7.05,7.02,7.03,41600.0,5.5614,5.5614,5.5377,5.5456,41600.0
2008-04-15 10:10:00,7.02,7.03,7.02,7.02,27600.0,5.5377,5.5456,5.5377,5.5377,27600.0
2008-04-15 10:15:00,7.02,7.02,7.01,7.01,40800.0,5.5377,5.5377,5.5298,5.5298,40800.0
2008-04-15 10:20:00,7.01,7.01,7.01,7.01,24400.0,5.5298,5.5298,5.5298,5.5298,24400.0
2008-04-15 10:25:00,7.01,7.01,7.0,7.0,34400.0,5.5298,5.5298,5.5219,5.5219,34400.0
2008-04-15 10:30:00,7.0,7.02,7.0,7.02,27200.0,5.5219,5.5377,5.5219,5.5377,27200.0
2008-04-15 10:35:00,7.01,7.02,7.0,7.01,46000.0,5.5298,5.5377,5.5219,5.5298,46000.0
2008-04-15 10:40:00,7.01,7.01,6.99,7.01,67600.0,5.5298,5.5298,5.514,5.5298,67600.0
2008-04-15 10:45:00,7.02,7.02,7.01,7.01,22400.0,5.5377,5.5377,5.5298,5.5298,22400.0
2008-04-15 10:50:00,7.01,7.01,6.99,7.0,42000.0,5.5298,5.5298,5.514,5.5219,42000.0
2008-04-15 10:55:00,7.0,7.01,7.0,7.01,20800.0,5.5219,5.5298,5.5219,5.5298,20800.0
2008-04-15 11:00:00,7.01,7.01,7.01,7.01,21600.0,5.5298,5.5298,5.5298,5.5298,21600.0
2008-04-15 11:05:00,7.01,7.01,7.0,7.0,83600.0,5.5298,5.5298,5.5219,5.5219,83600.0
2008-04-15 11:10:00,7.0,7.01,7.0,7.0,60800.0,5.5219,5.5298,5.5219,5.5219,60800.0
2008-04-15 11:15:00,7.0,7.01,7.0,7.01,37600.0,5.5219,5.5298,5.5219,5.5298,37600.0
2008-04-15 11:20:00,7.01,7.02,7.0,7.02,114800.0,5.5298,5.5377,5.5219,5.5377,114800.0
2008-04-15 11:25:00,7.02,7.02,7.01,7.01,36400.0,5.5377,5.5377,5.5298,5.5298,36400.0
2008-04-15 11:30:00,7.01,7.01,7.01,7.01,15200.0,5.5298,5.5298,5.5298,5.5298,15200.0
2008-04-15 11:35:00,7.01,7.02,7.01,7.01,46400.0,5.5298,5.5377,5.5298,5.5298,46400.0
2008-04-15 11:40:00,7.02,7.02,7.01,7.01,30000.0,5.5377,5.5377,5.5298,5.5298,30000.0
2008-04-15 11:45:00,7.01,7.03,7.01,7.03,55200.0,5.5298,5.5456,5.5298,5.5456,55200.0
2008-04-15 11:50:00,7.03,7.03,7.02,7.03,14800.0,5.5456,5.5456,5.5377,5.5456,14800.0
2008-04-15 11:55:00,7.02,7.03,7.02,7.02,26000.0,5.5377,5.5456,5.5377,5.5377,26000.0
2008-04-15 12:00:00,7.02,7.03,7.02,7.02,42000.0,5.5377,5.5456,5.5377,5.5377,42000.0
2008-04-15 12:05:00,7.02,7.03,7.02,7.03,50800.0,5.5377,5.5456,5.5377,5.5456,50800.0
2008-04-15 12:10:00,7.03,7.03,7.02,7.02,23200.0,5.5456,5.5456,5.5377,5.5377,23200.0
2008-04-15 12:15:00,7.03,7.03,7.02,7.03,30000.0,5.5456,5.5456,5.5377,5.5456,30000.0
2008-04-15 12:20:00,7.03,7.03,7.02,7.02,11200.0,5.5456,5.5456,5.5377,5.5377,11200.0
2008-04-15 12:25:00,7.02,7.04,7.02,7.04,25600.0,5.5377,5.5535,5.5377,5.5535,25600.0
2008-04-15 12:30:00,7.04,7.05,7.04,7.04,38000.0,5.5535,5.5614,5.5535,5.5535,38000.0
2008-04-15 12:35:00,7.04,7.05,7.04,7.05,23600.0,5.5535,5.5614,5.5535,5.5614,23600.0
2008-04-15 12:40:00,7.05,7.06,7.05,7.05,46800.0,5.5614,5.5693,5.5614,5.5614,46800.0
2008-04-15 12:45:00,7.05,7.05,7.03,7.03,32400.0,5.5614,5.5614,5.5456,5.5456,32400.0
2008-04-15 12:50:00,7.03,7.04,7.03,7.04,28400.0,5.5456,5.5535,5.5456,5.5535,28400.0
2008-04-15 12:55:00,7.04,7.05,7.04,7.04,32800.0,5.5535,5.5614,5.5535,5.5535,32800.0
2008-04-15 13:00:00,7.04,7.04,7.03,7.04,21200.0,5.5535,5.5535,5.5456,5.5535,21200.0
2008-04-15 13:05:00,7.04,7.04,7.04,7.04,42000.0,5.5535,5.5535,5.5535,5.5535,42000.0
2008-04-15 13:10:00,7.04,7.06,7.04,7.05,29200.0,5.5535,5.5693,5.5535,5.5614,29200.0
2008-04-15 13:15:00,7.06,7.06,7.05,7.05,15200.0,5.5693,5.5693,5.5614,5.5614,15200.0
2008-04-15 13:20:00,7.05,7.06,7.05,7.06,28800.0,5.5614,5.5693,5.5614,5.5693,28800.0
2008-04-15 13:25:00,7.06,7.07,7.06,7.07,33200.0,5.5693,5.5771,5.5693,5.5771,33200.0
2008-04-15 13:30:00,7.06,7.07,7.06,7.06,16400.0,5.5693,5.5771,5.5693,5.5693,16400.0
2008-04-15 13:35:00,7.06,7.07,7.06,7.06,36800.0,5.5693,5.5771,5.5693,5.5693,36800.0
2008-04-15 13:40:00,7.06,7.06,7.05,7.06,22400.0,5.5693,5.5693,5.5614,5.5693,22400.0
2008-04-15 13:45:00,7.06,7.08,7.06,7.08,62800.0,5.5693,5.585,5.5693,5.585,62800.0
2008-04-15 13:50:00,7.08,7.09,7.07,7.08,86400.0,5.585,5.5929,5.5771,5.585,86400.0
2008-04-15 13:55:00,7.08,7.09,7.08,7.08,19600.0,5.585,5.5929,5.585,5.585,19600.0
2008-04-15 14:00:00,7.08,7.08,7.07,7.07,24400.0,5.585,5.585,5.5771,5.5771,24400.0
2008-04-15 14:05:00,7.07,7.07,7.06,7.07,42000.0,5.5771,5.5771,5.5693,5.5771,42000.0
2008-04-15 14:10:00,7.07,7.07,7.06,7.06,18000.0,5.5771,5.5771,5.5693,5.5693,18000.0
2008-04-15 14:15:00,7.06,7.07,7.05,7.05,14000.0,5.5693,5.5771,5.5614,5.5614,14000.0
2008-04-15 14:20:00,7.06,7.06,7.05,7.05,20800.0,5.5693,5.5693,5.5614,5.5614,20800.0
2008-04-15 14:25:00,7.05,7.05,7.04,7.04,30400.0,5.5614,5.5614,5.5535,5.5535,30400.0
2008-04-15 14:30:00,7.04,7.06,7.04,7.06,59600.0,5.5535,5.5693,5.5535,5.5693,59600.0
2008-04-15 14:35:00,7.06,7.07,7.06,7.06,43600.0,5.5693,5.5771,5.5693,5.5693,43600.0
2008-04-15 14:40:00,7.06,7.06,7.05,7.05,12000.0,5.5693,5.5693,5.5614,5.5614,12000.0
2008-04-15 14:45:00,7.05,7.05,7.04,7.04,24000.0,5.5614,5.5614,5.5535,5.5535,24000.0
2008-04-15 14:50:00,7.04,7.04,7.04,7.04,18400.0,5.5535,5.5535,5.5535,5.5535,18400.0
2008-04-15 14:55:00,7.04,7.04,7.04,7.04,46000.0,5.5535,5.5535,5.5535,5.5535,46000.0
2008-04-15 15:00:00,7.04,7.05,7.04,7.05,32800.0,5.5535,5.5614,5.5535,5.5614,32800.0
2008-04-15 15:05:00,7.05,7.05,7.04,7.04,56000.0,5.5614,5.5614,5.5535,5.5535,56000.0
2008-04-15 15:10:00,7.05,7.06,7.05,7.05,55200.0,5.5614,5.5693,5.5614,5.5614,55200.0
2008-04-15 15:15:00,7.05,7.06,7.05,7.06,27600.0,5.5614,5.5693,5.5614,5.5693,27600.0
2008-04-15 15:20:00,7.06,7.08,7.06,7.07,65600.0,5.5693,5.585,5.5693,5.5771,65600.0
2008-04-15 15:25:00,7.07,7.08,7.07,7.08,54000.0,5.5771,5.585,5.5771,5.585,54000.0
2008-04-15 15:30:00,7.08,7.09,7.08,7.08,41200.0,5.585,5.5929,5.585,5.585,41200.0
2008-04-15 15:35:00,7.08,7.08,7.07,7.07,54800.0,5.585,5.585,5.5771,5.5771,54800.0
2008-04-15 15:40:00,7.07,7.07,7.06,7.07,44000.0,5.5771,5.5771,5.5693,5.5771,44000.0
2008-04-15 15:45:00,7.07,7.07,7.06,7.06,207200.0,5.5771,5.5771,5.5693,5.5693,207200.0
2008-04-15 15:50:00,7.06,7.07,7.06,7.06,163200.0,5.5693,5.5771,5.5693,5.5693,163200.0
2008-04-15 15:55:00,7.07,7.08,7.06,7.08,171200.0,5.5771,5.585,5.5693,5.585,171200.0
2008-04-16 09:30:00,7.12,7.12,7.04,7.04,33200.0,5.6166,5.6166,5.5535,5.5535,33200.0
2008-04-16 09:35:00,7.04,7.07,7.04,7.07,50000.0,5.5535,5.5771,5.5535,5.5771,50000.0
2008-04-16 09:40:00,7.07,7.09,7.06,7.09,53600.0,5.5771,5.5929,5.5693,5.5929,53600.0
2008-04-16 09:45:00,7.09,7.13,7.09,7.12,60400.0,5.5929,5.6245,5.5929,5.6166,60400.0
2008-04-16 09:50:00,7.13,7.13,7.09,7.09,66800.0,5.6245,5.6245,5.5929,5.5929,66800.0
2008-04-16 09:55:00,7.09,7.09,7.08,7.08,38000.0,5.5929,5.5929,5.585,5.585,38000.0
2008-04-16 10:00:00,7.08,7.09,7.07,7.08,56800.0,5.585,5.5929,5.5771,5.585,56800.0
2008-04-16 10:05:00,7.08,7.09,7.07,7.07,74000.0,5.585,5.5929,5.5771,5.5771,74000.0
2008-04-16 10:10:00,7.07,7.08,7.07,7.08,46400.0,5.5771,5.585,5.5771,5.585,46400.0
2008-04-16 10:15:00,7.08,7.09,7.07,7.09,45200.0,5.585,5.5929,5.5771,5.5929,45200.0
2008-04-16 10:20:00,7.09,7.13,7.09,7.13,87600.0,5.5929,5.6245,5.5929,5.6245,87600.0
2008-04-16 10:25:00,7.13,7.17,7.13,7.16,78800.0,5.6245,5.656,5.6245,5.6481,78800.0
2008-04-16 10:30:00,7.16,7.18,7.15,7.17,43600.0,5.6481,5.6639,5.6402,5.656,43600.0
2008-04-16 10:35:00,7.16,7.16,7.14,7.14,81200.0,5.6481,5.6481,5.6324,5.6324,81200.0
2008-04-16 10:40:00,7.15,7.17,7.14,7.17,58000.0,5.6402,5.656,5.6324,5.656,58000.0
2008-04-16 10:45:00,7.17,7.17,7.16,7.16,74800.0,5.656,5.656,5.6481,5.6481,74800.0
2008-04-16 10:50:00,7.16,7.18,7.16,7.18,60400.0,5.6481,5.6639,5.6481,5.6639,60400.0
2008-04-16 10:55:00,7.18,7.19,7.18,7.18,58800.0,5.6639,5.6718,5.6639,5.6639,58800.0
2008-04-16 11:00:00,7.18,7.19,7.17,7.17,166800.0,5.6639,5.6718,5.656,5.656,166800.0
2008-04-16 11:05:00,7.17,7.17,7.15,7.15,76000.0,5.656,5.656,5.6402,5.6402,76000.0
2008-04-16 11:10:00,7.15,7.18,7.15,7.17,53600.0,5.6402,5.6639,5.6402,5.656,53600.0
2008-04-16 11:15:00,7.17,7.18,7.17,7.18,66400.0,5.656,5.6639,5.656,5.6639,66400.0
2008-04-16 11:20:00,7.19,7.19,7.16,7.17,23600.0,5.6718,5.6718,5.6481,5.656,23600.0
2008-04-16 11:25:00,7.17,7.17,7.16,7.17,22000.0,5.656,5.656,5.6481,5.656,22000.0
2008-04-16 11:30:00,7.17,7.19,7.17,7.18,113600.0,5.656,5.6718,5.656,5.6639,113600.0
2008-04-16 11:35:00,7.18,7.21,7.18,7.21,48800.0,5.6639,5.6876,5.6639,5.6876,48800.0
2008-04-16 11:40:00,7.2,7.21,7.18,7.19,36000.0,5.6797,5.6876,5.6639,5.6718,36000.0
2008-04-16 11:45:00,7.19,7.19,7.18,7.18,20800.0,5.6718,5.6718,5.6639,5.6639,20800.0
2008-04-16 11:50:00,7.18,7.18,7.16,7.17,45600.0,5.6639,5.6639,5.6481,5.656,45600.0
2008-04-16 11:55:00,7.17,7.18,7.16,7.17,30000.0,5.656,5.6639,5.6481,5.656,30000.0
2008-04-16 12:00:00,7.17,7.17,7.16,7.17,20000.0,5.656,5.656,5.6481,5.656,20000.0
2008-04-16 12:05:00,7.18,7.18,7.17,7.18,11200.0,5.6639,5.6639,5.656,5.6639,11200.0
2008-04-16 12:10:00,7.18,7.19,7.17,7.19,25600.0,5.6639,5.6718,5.656,5.6718,25600.0
2008-04-16 12:15:00,7.19,7.2,7.18,7.18,38800.0,5.6718,5.6797,5.6639,5.6639,38800.0
2008-04-16 12:20:00,7.18,7.18,7.17,7.17,38800.0,5.6639,5.6639,5.656,5.656,38800.0
2008-04-16 12:25:00,7.17,7.18,7.17,7.18,23200.0,5.656,5.6639,5.656,5.6639,23200.0
2008-04-16 12:30:00,7.18,7.18,7.18,7.18,17200.0,5.6639,5.6639,5.6639,5.6639,17200.0
2008-04-16 12:35:00,7.18,7.18,7.16,7.17,46000.0,5.6639,5.6639,5.6481,5.656,46000.0
2008-04-16 12:40:00,7.17,7.17,7.16,7.16,26400.0,5.656,5.656,5.6481,5.6481,26400.0
2008-04-16 12:45:00,7.16,7.16,7.16,7.16,18400.0,5.6481,5.6481,5.6481,5.6481,18400.0
2008-04-16 12:50:00,7.16,7.17,7.16,7.17,28800.0,5.6481,5.656,5.6481,5.656,28800.0
2008-04-16 12:55:00,7.17,7.17,7.16,7.17,17600.0,5.656,5.656,5.6481,5.656,17600.0
2008-04-16 13:00:00,7.17,7.17,7.15,7.16,35200.0,5.656,5.656,5.6402,5.6481,35200.0
2008-04-16 13:05:00,7.16,7.16,7.15,7.16,28000.0,5.6481,5.6481,5.6402,5.6481,28000.0
2008-04-16 13:10:00,7.15,7.16,7.15,7.15,20400.0,5.6402,5.6481,5.6402,5.6402,20400.0
2008-04-16 13:15:00,7.15,7.15,7.15,7.15,17200.0,5.6402,5.6402,5.6402,5.6402,17200.0
2008-04-16 13:20:00,7.15,7.16,7.15,7.15,30400.0,5.6402,5.6481,5.6402,5.6402,30400.0
2008-04-16 13:25:00,7.15,7.16,7.15,7.16,14400.0,5.6402,5.6481,5.6402,5.6481,14400.0
2008-04-16 13:30:00,7.16,7.16,7.16,7.16,18000.0,5.6481,5.6481,5.6481,5.6481,18000.0
2008-04-16 13:35:00,7.16,7.16,7.14,7.15,34000.0,5.6481,5.6481,5.6324,5.6402,34000.0
2008-04-16 13:40:00,7.15,7.15,7.14,7.15,26000.0,5.6402,5.6402,5.6324,5.6402,26000.0
2008-04-16 13:45:00,7.15,7.16,7.15,7.16,82400.0,5.6402,5.6481,5.6402,5.6481,82400.0
2008-04-16 13:50:00,7.16,7.17,7.16,7.17,23200.0,5.6481,5.656,5.6481,5.656,23200.0
2008-04-16 13:55:00,7.17,7.17,7.16,7.16,4800.0,5.656,5.656,5.6481,5.6481,4800.0
2008-04-16 14:00:00,7.16,7.16,7.14,7.15,63600.0,5.6481,5.6481,5.6324,5.6402,63600.0
2008-04-16 14:05:00,7.15,7.16,7.14,7.14,43600.0,5.6402,5.6481,5.6324,5.6324,43600.0
2008-04-16 14:10:00,7.15,7.15,7.13,7.13,60400.0,5.6402,5.6402,5.6245,5.6245,60400.0
2008-04-16 14:15:00,7.13,7.16,7.13,7.16,55200.0,5.6245,5.6481,5.6245,5.6481,55200.0
2008-04-16 14:20:00,7.16,7.16,7.16,7.16,25600.0,5.6481,5.6481,5.6481,5.6481,25600.0
2008-04-16 14:25:00,7.16,7.17,7.15,7.16,59200.0,5.6481,5.656,5.6402,5.6481,59200.0
2008-04-16 14:30:00,7.16,7.18,7.16,7.17,28800.0,5.6481,5.6639,5.6481,5.656,28800.0
2008-04-16 14:35:00,7.17,7.17,7.16,7.16,57200.0,5.656,5.656,5.6481,5.6481,57200.0
2008-04-16 14:40:00,7.16,7.17,7.16,7.16,27200.0,5.6481,5.656,5.6481,5.6481,27200.0
2008-04-16 14:45:00,7.16,7.17,7.16,7.17,26800.0,5.6481,5.656,5.6481,5.656,26800.0
2008-04-16 14:50:00,7.17,7.19,7.17,7.18,47600.0,5.656,5.6718,5.656,5.6639,47600.0
2008-04-16 14:55:00,7.18,7.19,7.18,7.19,56800.0,5.6639,5.6718,5.6639,5.6718,56800.0
2008-04-16 15:00:00,7.19,7.19,7.18,7.18,86800.0,5.6718,5.6718,5.6639,5.6639,86800.0
2008-04-16 15:05:00,7.18,7.2,7.18,7.2,44000.0,5.6639,5.6797,5.6639,5.6797,44000.0
2008-04-16 15:10:00,7.2,7.21,7.19,7.2,68800.0,5.6797,5.6876,5.6718,5.6797,68800.0
2008-04-16 15:15:00,7.2,7.21,7.2,7.21,36800.0,5.6797,5.6876,5.6797,5.6876,36800.0
2008-04-16 15:20:00,7.21,7.21,7.2,7.2,39600.0,5.6876,5.6876,5.6797,5.6797,39600.0
2008-04-16 15:25:00,7.2,7.21,7.2,7.21,64800.0,5.6797,5.6876,5.6797,5.6876,64800.0
2008-04-16 15:30:00,7.21,7.21,7.2,7.2,79600.0,5.6876,5.6876,5.6797,5.6797,79600.0
2008-04-16 15:35:00,7.2,7.21,7.2,7.21,52800.0,5.6797,5.6876,5.6797,5.6876,52800.0
2008-04-16 15:40:00,7.21,7.22,7.21,7.21,76800.0,5.6876,5.6955,5.6876,5.6876,76800.0
2008-04-16 15:45:00,7.21,7.23,7.21,7.23,106800.0,5.6876,5.7034,5.6876,5.7034,106800.0
2008-04-16 15:50:00,7.22,7.25,7.22,7.22,284400.0,5.6955,5.7191,5.6955,5.6955,284400.0
2008-04-16 15:55:00,7.22,7.23,7.21,7.21,261600.0,5.6955,5.7034,5.6876,5.6876,261600.0
2008-04-17 09:30:00,7.26,7.26,7.23,7.25,79200.0,5.727,5.727,5.7034,5.7191,79200.0
2008-04-17 09:35:00,7.25,7.25,7.23,7.23,38000.0,5.7191,5.7191,5.7034,5.7034,38000.0
2008-04-17 09:40:00,7.24,7.24,7.21,7.21,30800.0,5.7112,5.7112,5.6876,5.6876,30800.0
2008-04-17 09:45:00,7.21,7.21,7.19,7.19,24800.0,5.6876,5.6876,5.6718,5.6718,24800.0
2008-04-17 09:50:00,7.18,7.2,7.18,7.18,20800.0,5.6639,5.6797,5.6639,5.6639,20800.0
2008-04-17 09:55:00,7.18,7.18,7.17,7.18,12800.0,5.6639,5.6639,5.656,5.6639,12800.0
2008-04-17 10:00:00,7.18,7.18,7.15,7.16,40400.0,5.6639,5.6639,5.6402,5.6481,40400.0
2008-04-17 10:05:00,7.16,7.16,7.14,7.16,43200.0,5.6481,5.6481,5.6324,5.6481,43200.0
2008-04-17 10:10:00,7.16,7.21,7.16,7.21,31600.0,5.6481,5.6876,5.6481,5.6876,31600.0
2008-04-17 10:15:00,7.2,7.22,7.2,7.21,25600.0,5.6797,5.6955,5.6797,5.6876,25600.0
2008-04-17 10:20:00,7.21,7.22,7.2,7.22,48800.0,5.6876,5.6955,5.6797,5.6955,48800.0
2008-04-17 10:25:00,7.22,7.22,7.21,7.22,20800.0,5.6955,5.6955,5.6876,5.6955,20800.0
2008-04-17 10:30:00,7.22,7.22,7.22,7.22,44800.0,5.6955,5.6955,5.6955,5.6955,44800.0
2008-04-17 10:35:00,7.22,7.25,7.22,7.25,95600.0,5.6955,5.7191,5.6955,5.7191,95600.0
2008-04-17 10:40:00,7.25,7.26,7.24,7.26,31200.0,5.7191,5.727,5.7112,5.727,31200.0
2008-04-17 10:45:00,7.26,7.26,7.23,7.23,30400.0,5.727,5.727,5.7034,5.7034,30400.0
2008-04-17 10:50:00,7.24,7.24,7.22,7.22,38000.0,5.7112,5.7112,5.6955,5.6955,38000.0
2008-04-17 10:55:00,7.22,7.23,7.21,7.21,33200.0,5.6955,5.7034,5.6876,5.6876,33200.0
2008-04-17 11:00:00,7.22,7.22,7.18,7.18,49600.0,5.6955,5.6955,5.6639,5.6639,49600.0
2008-04-17 11:05:00,7.18,7.18,7.17,7.18,49600.0,5.6639,5.6639,5.656,5.6639,49600.0
2008-04-17 11:10:00,7.18,7.18,7.18,7.18,22800.0,5.6639,5.6639,5.6639,5.6639,22800.0
2008-04-17 11:15:00,7.18,7.2,7.18,7.2,21200.0,5.6639,5.6797,5.6639,5.6797,21200.0
2008-04-17 11:20:00,7.2,7.21,7.2,7.21,24000.0,5.6797,5.6876,5.6797,5.6876,24000.0
2008-04-17 11:25:00,7.21,7.21,7.18,7.19,17200.0,5.6876,5.6876,5.6639,5.6718,17200.0
2008-04-17 11:30:00,7.18,7.19,7.18,7.18,12400.0,5.6639,5.6718,5.6639,5.6639,12400.0
2008-04-17 11:35:00,7.18,7.19,7.18,7.18,18400.0,5.6639,5.6718,5.6639,5.6639,18400.0
2008-04-17 11:40:00,7.18,7.18,7.17,7.17,24400.0,5.6639,5.6639,5.656,5.656,24400.0
2008-04-17 11:45:00,7.17,7.18,7.17,7.18,13200.0,5.656,5.6639,5.656,5.6639,13200.0
2008-04-17 11:50:00,7.18,7.18,7.18,7.18,16400.0,5.6639,5.6639,5.6639,5.6639,16400.0
2008-04-17 11:55:00,7.18,7.18,7.16,7.17,25600.0,5.6639,5.6639,5.6481,5.656,25600.0
2008-04-17 12:00:00,7.17,7.17,7.16,7.17,46800.0,5.656,5.656,5.6481,5.656,46800.0
2008-04-17 12:05:00,7.17,7.18,7.16,7.18,31600.0,5.656,5.6639,5.6481,5.6639,31600.0
2008-04-17 12:10:00,7.18,7.2,7.18,7.2,26800.0,5.6639,5.6797,5.6639,5.6797,26800.0
2008-04-17 12:15:00,7.2,7.21,7.2,7.2,24800.0,5.6797,5.6876,5.6797,5.6797,24800.0
2008-04-17 12:20:00,7.2,7.2,7.18,7.19,25600.0,5.6797,5.6797,5.6639,5.6718,25600.0
2008-04-17 12:25:00,7.18,7.19,7.18,7.18,40400.0,5.6639,5.6718,5.6639,5.6639,40400.0
2008-04-17 12:30:00,7.18,7.18,7.17,7.17,76400.0,5.6639,5.6639,5.656,5.656,76400.0
2008-04-17 12:35:00,7.17,7.18,7.16,7.18,46400.0,5.656,5.6639,5.6481,5.6639,46400.0
2008-04-17 12:40:00,7.18,7.19,7.18,7.19,40400.0,5.6639,5.6718,5.6639,5.6718,40400.0
2008-04-17 12:45:00,7.18,7.19,7.18,7.18,25600.0,5.6639,5.6718,5.6639,5.6639,25600.0
2008-04-17 12:50:00,7.18,7.2,7.18,7.2,29200.0,5.6639,5.6797,5.6639,5.6797,29200.0
2008-04-17 12:55:00,7.2,7.2,7.19,7.19,10000.0,5.6797,5.6797,5.6718,5.6718,10000.0
2008-04-17 13:00:00,7.2,7.2,7.18,7.18,26800.0,5.6797,5.6797,5.6639,5.6639,26800.0
2008-04-17 13:05:00,7.18,7.19,7.18,7.19,26000.0,5.6639,5.6718,5.6639,5.6718,26000.0
2008-04-17 13:10:00,7.19,7.19,7.18,7.18,31600.0,5.6718,5.6718,5.6639,5.6639,31600.0
2008-04-17 13:15:00,7.18,7.18,7.18,7.18,79600.0,5.6639,5.6639,5.6639,5.6639,79600.0
2008-04-17 13:20:00,7.18,7.18,7.18,7.18,18400.0,5.6639,5.6639,5.6639,5.6639,18400.0
2008-04-17 13:25:00,7.18,7.19,7.18,7.19,8800.0,5.6639,5.6718,5.6639,5.6718,8800.0
2008-04-17 13:30:00,7.19,7.2,7.19,7.2,32000.0,5.6718,5.6797,5.6718,5.6797,32000.0
2008-04-17 13:35:00,7.2,7.21,7.19,7.2,39600.0,5.6797,5.6876,5.6718,5.6797,39600.0
2008-04-17 13:40:00,7.2,7.21,7.19,7.2,36000.0,5.6797,5.6876,5.6718,5.6797,36000.0
2008-04-17 13:45:00,7.2,7.2,7.2,7.2,12000.0,5.6797,5.6797,5.6797,5.6797,12000.0
2008-04-17 13:50:00,7.2,7.2,7.19,7.2,20800.0,5.6797,5.6797,5.6718,5.6797,20800.0
2008-04-17 13:55:00,7.19,7.2,7.19,7.2,58800.0,5.6718,5.6797,5.6718,5.6797,58800.0
2008-04-17 14:00:00,7.2,7.21,7.2,7.2,36000.0,5.6797,5.6876,5.6797,5.6797,36000.0
2008-04-17 14:05:00,7.2,7.2,7.2,7.2,23200.0,5.6797,5.6797,5.6797,5.6797,23200.0
2008-04-17 14:10:00,7.2,7.2,7.19,7.19,35600.0,5.6797,5.6797,5.6718,5.6718,35600.0
2008-04-17 14:15:00,7.19,7.19,7.18,7.19,28800.0,5.6718,5.6718,5.6639,5.6718,28800.0
2008-04-17 14:20:00,7.19,7.19,7.18,7.19,5200.0,5.6718,5.6718,5.6639,5.6718,5200.0
2008-04-17 14:25:00,7.19,7.19,7.18,7.19,20000.0,5.6718,5.6718,5.6639,5.6718,20000.0
2008-04-17 14:30:00,7.19,7.2,7.19,7.2,41600.0,5.6718,5.6797,5.6718,5.6797,41600.0
2008-04-17 14:35:00,7.2,7.21,7.19,7.21,21200.0,5.6797,5.6876,5.6718,5.6876,21200.0
2008-04-17 14:40:00,7.21,7.21,7.21,7.21,15600.0,5.6876,5.6876,5.6876,5.6876,15600.0
2008-04-17 14:45:00,7.21,7.21,7.2,7.2,24800.0,5.6876,5.6876,5.6797,5.6797,24800.0
2008-04-17 14:50:00,7.2,7.2,7.18,7.18,30000.0,5.6797,5.6797,5.6639,5.6639,30000.0
2008-04-17 14:55:00,7.18,7.19,7.18,7.18,54400.0,5.6639,5.6718,5.6639,5.6639,54400.0
2008-04-17 15:00:00,7.18,7.18,7.18,7.18,30400.0,5.6639,5.6639,5.6639,5.6639,30400.0
2008-04-17 15:05:00,7.18,7.2,7.18,7.19,63200.0,5.6639,5.6797,5.6639,5.6718,63200.0
2008-04-17 15:10:00,7.19,7.2,7.19,7.19,56800.0,5.6718,5.6797,5.6718,5.6718,56800.0
2008-04-17 15:15:00,7.2,7.21,7.2,7.21,62800.0,5.6797,5.6876,5.6797,5.6876,62800.0
2008-04-17 15:20:00,7.21,7.22,7.2,7.21,78800.0,5.6876,5.6955,5.6797,5.6876,78800.0
2008-04-17 15:25:00,7.21,7.21,7.2,7.2,21600.0,5.6876,5.6876,5.6797,5.6797,21600.0
2008-04-17 15:30:00,7.2,7.21,7.2,7.21,57600.0,5.6797,5.6876,5.6797,5.6876,57600.0
2008-04-17 15:35:00,7.21,7.23,7.21,7.23,79600.0,5.6876,5.7034,5.6876,5.7034,79600.0
2008-04-17 15:40:00,7.23,7.23,7.22,7.22,50400.0,5.7034,5.7034,5.6955,5.6955,50400.0
2008-04-17 15:45:00,7.22,7.23,7.22,7.23,80400.0,5.6955,5.7034,5.6955,5.7034,80400.0
2008-04-17 15:50:00,7.23,7.25,7.23,7.24,150000.0,5.7034,5.7191,5.7034,5.7112,150000.0
2008-04-17 15:55:00,7.24,7.24,7.22,7.22,123200.0,5.7112,5.7112,5.6955,5.6955,123200.0
2008-04-18 09:30:00,7.42,7.42,7.31,7.34,694400.0,5.8532,5.8532,5.7665,5.7901,694400.0
2008-04-18 09:35:00,7.34,7.42,7.34,7.42,79600.0,5.7901,5.8532,5.7901,5.8532,79600.0
2008-04-18 09:40:00,7.42,7.47,7.41,7.41,142400.0,5.8532,5.8927,5.8453,5.8453,142400.0
2008-04-18 09:45:00,7.41,7.41,7.36,7.37,70000.0,5.8453,5.8453,5.8059,5.8138,70000.0
2008-04-18 09:50:00,7.36,7.36,7.33,7.36,26400.0,5.8059,5.8059,5.7822,5.8059,26400.0
2008-04-18 09:55:00,7.37,7.39,7.36,7.37,50400.0,5.8138,5.8296,5.8059,5.8138,50400.0
2008-04-18 10:00:00,7.36,7.36,7.33,7.35,88800.0,5.8059,5.8059,5.7822,5.798,88800.0
2008-04-18 10:05:00,7.35,7.36,7.34,7.34,43600.0,5.798,5.8059,5.7901,5.7901,43600.0
2008-04-18 10:10:00,7.34,7.36,7.34,7.35,26400.0,5.7901,5.8059,5.7901,5.798,26400.0
2008-04-18 10:15:00,7.35,7.35,7.33,7.35,42400.0,5.798,5.798,5.7822,5.798,42400.0
2008-04-18 10:20:00,7.35,7.37,7.35,7.36,26400.0,5.798,5.8138,5.798,5.8059,26400.0
2008-04-18 10:25:00,7.36,7.36,7.34,7.35,27600.0,5.8059,5.8059,5.7901,5.798,27600.0
2008-04-18 10:30:00,7.34,7.36,7.34,7.35,48000.0,5.7901,5.8059,5.7901,5.798,48000.0
2008-04-18 10:35:00,7.35,7.36,7.35,7.36,32800.0,5.798,5.8059,5.798,5.8059,32800.0
2008-04-18 10:40:00,7.36,7.38,7.36,7.38,46400.0,5.8059,5.8217,5.8059,5.8217,46400.0
2008-04-18 10:45:00,7.38,7.38,7.35,7.36,49200.0,5.8217,5.8217,5.798,5.8059,49200.0
2008-04-18 10:50:00,7.35,7.35,7.34,7.34,28400.0,5.798,5.798,5.7901,5.7901,28400.0
2008-04-18 10:55:00,7.34,7.35,7.33,7.34,42800.0,5.7901,5.798,5.7822,5.7901,42800.0
2008-04-18 11:00:00,7.34,7.39,7.34,7.39,70400.0,5.7901,5.8296,5.7901,5.8296,70400.0
2008-04-18 11:05:00,7.38,7.39,7.36,7.37,45200.0,5.8217,5.8296,5.8059,5.8138,45200.0
2008-04-18 11:10:00,7.37,7.38,7.37,7.38,13200.0,5.8138,5.8217,5.8138,5.8217,13200.0
2008-04-18 11:15:00,7.38,7.38,7.37,7.37,22400.0,5.8217,5.8217,5.8138,5.8138,22400.0
2008-04-18 11:20:00,7.37,7.39,7.37,7.39,35600.0,5.8138,5.8296,5.8138,5.8296,35600.0
2008-04-18 11:25:00,7.38,7.4,7.38,7.4,41200.0,5.8217,5.8375,5.8217,5.8375,41200.0
2008-04-18 11:30:00,7.4,7.41,7.39,7.4,36800.0,5.8375,5.8453,5.8296,5.8375,36800.0
2008-04-18 11:35:00,7.39,7.4,7.38,7.39,39600.0,5.8296,5.8375,5.8217,5.8296,39600.0
2008-04-18 11:40:00,7.38,7.41,7.38,7.4,29600.0,5.8217,5.8453,5.8217,5.8375,29600.0
2008-04-18 11:45:00,7.41,7.42,7.4,7.42,26000.0,5.8453,5.8532,5.8375,5.8532,26000.0
2008-04-18 11:50:00,7.41,7.41,7.4,7.4,12400.0,5.8453,5.8453,5.8375,5.8375,12400.0
2008-04-18 11:55:00,7.4,7.41,7.4,7.41,24800.0,5.8375,5.8453,5.8375,5.8453,24800.0
2008-04-18 12:00:00,7.41,7.41,7.4,7.41,18800.0,5.8453,5.8453,5.8375,5.8453,18800.0
2008-04-18 12:05:00,7.41,7.41,7.4,7.4,10000.0,5.8453,5.8453,5.8375,5.8375,10000.0
2008-04-18 12:10:00,7.41,7.41,7.4,7.4,14800.0,5.8453,5.8453,5.8375,5.8375,14800.0
2008-04-18 12:15:00,7.4,7.4,7.4,7.4,14800.0,5.8375,5.8375,5.8375,5.8375,14800.0
2008-04-18 12:20:00,7.4,7.4,7.4,7.4,26800.0,5.8375,5.8375,5.8375,5.8375,26800.0
2008-04-18 12:25:00,7.4,7.4,7.4,7.4,18000.0,5.8375,5.8375,5.8375,5.8375,18000.0
2008-04-18 12:30:00,7.4,7.41,7.4,7.41,7200.0,5.8375,5.8453,5.8375,5.8453,7200.0
2008-04-18 12:35:00,7.41,7.41,7.4,7.4,11600.0,5.8453,5.8453,5.8375,5.8375,11600.0
2008-04-18 12:40:00,7.4,7.4,7.4,7.4,21600.0,5.8375,5.8375,5.8375,5.8375,21600.0
2008-04-18 12:45:00,7.4,7.4,7.39,7.4,31600.0,5.8375,5.8375,5.8296,5.8375,31600.0
2008-04-18 12:50:00,7.39,7.4,7.39,7.39,40800.0,5.8296,5.8375,5.8296,5.8296,40800.0
2008-04-18 12:55:00,7.39,7.39,7.39,7.39,11600.0,5.8296,5.8296,5.8296,5.8296,11600.0
2008-04-18 13:00:00,7.39,7.39,7.39,7.39,14400.0,5.8296,5.8296,5.8296,5.8296,14400.0
2008-04-18 13:05:00,7.39,7.4,7.39,7.4,26400.0,5.8296,5.8375,5.8296,5.8375,26400.0
2008-04-18 13:10:00,7.4,7.4,7.4,7.4,18000.0,5.8375,5.8375,5.8375,5.8375,18000.0
2008-04-18 13:15:00,7.4,7.4,7.4,7.4,7600.0,5.8375,5.8375,5.8375,5.8375,7600.0
2008-04-18 13:20:00,7.4,7.4,7.4,7.4,10800.0,5.8375,5.8375,5.8375,5.8375,10800.0
2008-04-18 13:25:00,7.4,7.4,7.38,7.39,88400.0,5.8375,5.8375,5.8217,5.8296,88400.0
2008-04-18 13:30:00,7.39,7.39,7.39,7.39,11600.0,5.8296,5.8296,5.8296,5.8296,11600.0
2008-04-18 13:35:00,7.39,7.39,7.37,7.37,40400.0,5.8296,5.8296,5.8138,5.8138,40400.0
2008-04-18 13:40:00,7.37,7.38,7.37,7.37,23600.0,5.8138,5.8217,5.8138,5.8138,23600.0
2008-04-18 13:45:00,7.38,7.38,7.37,7.37,16000.0,5.8217,5.8217,5.8138,5.8138,16000.0
2008-04-18 13:50:00,7.37,7.37,7.37,7.37,30000.0,5.8138,5.8138,5.8138,5.8138,30000.0
2008-04-18 13:55:00,7.37,7.37,7.36,7.36,36400.0,5.8138,5.8138,5.8059,5.8059,36400.0
2008-04-18 14:00:00,7.36,7.37,7.36,7.36,16800.0,5.8059,5.8138,5.8059,5.8059,16800.0
2008-04-18 14:05:00,7.37,7.37,7.35,7.35,55600.0,5.8138,5.8138,5.798,5.798,55600.0
2008-04-18 14:10:00,7.35,7.37,7.35,7.37,45200.0,5.798,5.8138,5.798,5.8138,45200.0
2008-04-18 14:15:00,7.37,7.38,7.37,7.38,52400.0,5.8138,5.8217,5.8138,5.8217,52400.0
2008-04-18 14:20:00,7.38,7.38,7.38,7.38,33200.0,5.8217,5.8217,5.8217,5.8217,33200.0
2008-04-18 14:25:00,7.38,7.38,7.36,7.36,25200.0,5.8217,5.8217,5.8059,5.8059,25200.0
2008-04-18 14:30:00,7.36,7.37,7.36,7.36,26400.0,5.8059,5.8138,5.8059,5.8059,26400.0
2008-04-18 14:35:00,7.37,7.37,7.36,7.36,36800.0,5.8138,5.8138,5.8059,5.8059,36800.0
2008-04-18 14:40:00,7.37,7.38,7.37,7.38,43200.0,5.8138,5.8217,5.8138,5.8217,43200.0
2008-04-18 14:45:00,7.38,7.38,7.38,7.38,33200.0,5.8217,5.8217,5.8217,5.8217,33200.0
2008-04-18 14:50:00,7.38,7.38,7.38,7.38,16800.0,5.8217,5.8217,5.8217,5.8217,16800.0
2008-04-18 14:55:00,7.38,7.38,7.37,7.38,18800.0,5.8217,5.8217,5.8138,5.8217,18800.0
2008-04-18 15:00:00,7.38,7.38,7.37,7.37,44400.0,5.8217,5.8217,5.8138,5.8138,44400.0
2008-04-18 15:05:00,7.37,7.38,7.37,7.38,59200.0,5.8138,5.8217,5.8138,5.8217,59200.0
2008-04-18 15:10:00,7.38,7.4,7.38,7.39,70800.0,5.8217,5.8375,5.8217,5.8296,70800.0
2008-04-18 15:15:00,7.39,7.39,7.38,7.38,64000.0,5.8296,5.8296,5.8217,5.8217,64000.0
2008-04-18 15:20:00,7.38,7.38,7.37,7.38,51200.0,5.8217,5.8217,5.8138,5.8217,51200.0
2008-04-18 15:25:00,7.38,7.38,7.37,7.38,60800.0,5.8217,5.8217,5.8138,5.8217,60800.0
2008-04-18 15:30:00,7.38,7.4,7.38,7.39,79600.0,5.8217,5.8375,5.8217,5.8296,79600.0
2008-04-18 15:35:00,7.39,7.39,7.39,7.39,65200.0,5.8296,5.8296,5.8296,5.8296,65200.0
2008-04-18 15:40:00,7.39,7.39,7.38,7.39,72400.0,5.8296,5.8296,5.8217,5.8296,72400.0
2008-04-18 15:45:00,7.38,7.38,7.36,7.37,151200.0,5.8217,5.8217,5.8059,5.8138,151200.0
2008-04-18 15:50:00,7.37,7.39,7.37,7.39,170400.0,5.8138,5.8296,5.8138,5.8296,170400.0
2008-04-18 15:55:00,7.39,7.4,7.38,7.4,224000.0,5.8296,5.8375,5.8217,5.8375,224000.0
2008-04-21 09:30:00,7.38,7.38,7.21,7.34,18400.0,5.8217,5.8217,5.6876,5.7901,18400.0
2008-04-21 09:35:00,7.34,7.35,7.31,7.32,21200.0,5.7901,5.798,5.7665,5.7744,21200.0
2008-04-21 09:40:00,7.3,7.32,7.29,7.31,48800.0,5.7586,5.7744,5.7507,5.7665,48800.0
2008-04-21 09:45:00,7.31,7.32,7.31,7.31,32800.0,5.7665,5.7744,5.7665,5.7665,32800.0
2008-04-21 09:50:00,7.31,7.32,7.3,7.3,26000.0,5.7665,5.7744,5.7586,5.7586,26000.0
2008-04-21 09:55:00,7.31,7.31,7.3,7.3,32400.0,5.7665,5.7665,5.7586,5.7586,32400.0
2008-04-21 10:00:00,7.3,7.3,7.27,7.27,50000.0,5.7586,5.7586,5.7349,5.7349,50000.0
2008-04-21 10:05:00,7.27,7.3,7.27,7.29,37200.0,5.7349,5.7586,5.7349,5.7507,37200.0
2008-04-21 10:10:00,7.29,7.3,7.28,7.28,51600.0,5.7507,5.7586,5.7428,5.7428,51600.0
2008-04-21 10:15:00,7.28,7.29,7.26,7.27,33600.0,5.7428,5.7507,5.727,5.7349,33600.0
2008-04-21 10:20:00,7.27,7.27,7.26,7.27,31600.0,5.7349,5.7349,5.727,5.7349,31600.0
2008-04-21 10:25:00,7.27,7.27,7.25,7.25,20800.0,5.7349,5.7349,5.7191,5.7191,20800.0
2008-04-21 10:30:00,7.25,7.26,7.25,7.26,26800.0,5.7191,5.727,5.7191,5.727,26800.0
2008-04-21 10:35:00,7.26,7.26,7.26,7.26,30400.0,5.727,5.727,5.727,5.727,30400.0
2008-04-21 10:40:00,7.26,7.26,7.26,7.26,25200.0,5.727,5.727,5.727,5.727,25200.0
2008-04-21 10:45:00,7.26,7.26,7.24,7.24,31600.0,5.727,5.727,5.7112,5.7112,31600.0
2008-04-21 10:50:00,7.24,7.26,7.24,7.26,61600.0,5.7112,5.727,5.7112,5.727,61600.0
2008-04-21 10:55:00,7.26,7.26,7.24,7.24,30800.0,5.727,5.727,5.7112,5.7112,30800.0
2008-04-21 11:00:00,7.24,7.25,7.23,7.25,27600.0,5.7112,5.7191,5.7034,5.7191,27600.0
2008-04-21 11:05:00,7.25,7.27,7.25,7.27,37200.0,5.7191,5.7349,5.7191,5.7349,37200.0
2008-04-21 11:10:00,7.27,7.29,7.27,7.29,26400.0,5.7349,5.7507,5.7349,5.7507,26400.0
2008-04-21 11:15:00,7.28,7.28,7.27,7.28,26000.0,5.7428,5.7428,5.7349,5.7428,26000.0
2008-04-21 11:20:00,7.27,7.28,7.27,7.28,22800.0,5.7349,5.7428,5.7349,5.7428,22800.0
2008-04-21 11:25:00,7.27,7.27,7.26,7.26,39600.0,5.7349,5.7349,5.727,5.727,39600.0
2008-04-21 11:30:00,7.26,7.26,7.25,7.26,22000.0,5.727,5.727,5.7191,5.727,22000.0
2008-04-21 11:35:00,7.26,7.26,7.26,7.26,20800.0,5.727,5.727,5.727,5.727,20800.0
2008-04-21 11:40:00,7.26,7.26,7.26,7.26,22000.0,5.727,5.727,5.727,5.727,22000.0
2008-04-21 11:45:00,7.26,7.26,7.25,7.26,18400.0,5.727,5.727,5.7191,5.727,18400.0
2008-04-21 11:50:00,7.26,7.26,7.26,7.26,16800.0,5.727,5.727,5.727,5.727,16800.0
2008-04-21 11:55:00,7.26,7.27,7.26,7.26,25200.0,5.727,5.7349,5.727,5.727,25200.0
2008-04-21 12:00:00,7.26,7.27,7.26,7.26,34800.0,5.727,5.7349,5.727,5.727,34800.0
2008-04-21 12:05:00,7.26,7.26,7.25,7.25,19200.0,5.727,5.727,5.7191,5.7191,19200.0
2008-04-21 12:10:00,7.25,7.26,7.24,7.26,116800.0,5.7191,5.727,5.7112,5.727,116800.0
2008-04-21 12:15:00,7.26,7.26,7.25,7.25,16800.0,5.727,5.727,5.7191,5.7191,16800.0
2008-04-21 12:20:00,7.25,7.26,7.25,7.26,29600.0,5.7191,5.727,5.7191,5.727,29600.0
2008-04-21 12:25:00,7.26,7.27,7.26,7.27,33600.0,5.727,5.7349,5.727,5.7349,33600.0
2008-04-21 12:30:00,7.27,7.28,7.27,7.27,58800.0,5.7349,5.7428,5.7349,5.7349,58800.0
2008-04-21 12:35:00,7.27,7.27,7.25,7.25,66000.0,5.7349,5.7349,5.7191,5.7191,66000.0
2008-04-21 12:40:00,7.25,7.25,7.25,7.25,18400.0,5.7191,5.7191,5.7191,5.7191,18400.0
2008-04-21 12:45:00,7.25,7.26,7.25,7.26,130000.0,5.7191,5.727,5.7191,5.727,130000.0
2008-04-21 12:50:00,7.26,7.28,7.26,7.26,122000.0,5.727,5.7428,5.727,5.727,122000.0
2008-04-21 12:55:00,7.26,7.26,7.24,7.25,38400.0,5.727,5.727,5.7112,5.7191,38400.0
2008-04-21 13:00:00,7.25,7.26,7.24,7.26,60400.0,5.7191,5.727,5.7112,5.727,60400.0
2008-04-21 13:05:00,7.26,7.27,7.26,7.27,35600.0,5.727,5.7349,5.727,5.7349,35600.0
2008-04-21 13:10:00,7.27,7.27,7.26,7.26,17600.0,5.7349,5.7349,5.727,5.727,17600.0
2008-04-21 13:15:00,7.26,7.26,7.25,7.26,20800.0,5.727,5.727,5.7191,5.727,20800.0
2008-04-21 13:20:00,7.26,7.26,7.25,7.26,19600.0,5.727,5.727,5.7191,5.727,19600.0
2008-04-21 13:25:00,7.26,7.26,7.25,7.25,16800.0,5.727,5.727,5.7191,5.7191,16800.0
2008-04-21 13:30:00,7.25,7.25,7.24,7.24,15200.0,5.7191,5.7191,5.7112,5.7112,15200.0
2008-04-21 13:35:00,7.24,7.25,7.24,7.25,22800.0,5.7112,5.7191,5.7112,5.7191,22800.0
2008-04-21 13:40:00,7.25,7.25,7.24,7.24,16800.0,5.7191,5.7191,5.7112,5.7112,16800.0
2008-04-21 13:45:00,7.24,7.26,7.24,7.24,161200.0,5.7112,5.727,5.7112,5.7112,161200.0
2008-04-21 13:50:00,7.24,7.25,7.24,7.24,11600.0,5.7112,5.7191,5.7112,5.7112,11600.0
2008-04-21 13:55:00,7.24,7.24,7.24,7.24,10000.0,5.7112,5.7112,5.7112,5.7112,10000.0
2008-04-21 14:00:00,7.24,7.25,7.24,7.25,30800.0,5.7112,5.7191,5.7112,5.7191,30800.0
2008-04-21 14:05:00,7.24,7.25,7.24,7.25,27200.0,5.7112,5.7191,5.7112,5.7191,27200.0
2008-04-21 14:10:00,7.25,7.25,7.25,7.25,25200.0,5.7191,5.7191,5.7191,5.7191,25200.0
2008-04-21 14:15:00,7.25,7.26,7.25,7.26,31600.0,5.7191,5.727,5.7191,5.727,31600.0
2008-04-21 14:20:00,7.26,7.26,7.24,7.24,30800.0,5.727,5.727,5.7112,5.7112,30800.0
2008-04-21 14:25:00,7.24,7.25,7.24,7.24,16800.0,5.7112,5.7191,5.7112,5.7112,16800.0
2008-04-21 14:30:00,7.25,7.26,7.24,7.26,44400.0,5.7191,5.727,5.7112,5.727,44400.0
2008-04-21 14:35:00,7.25,7.26,7.25,7.25,28000.0,5.7191,5.727,5.7191,5.7191,28000.0
2008-04-21 14:40:00,7.25,7.25,7.25,7.25,26000.0,5.7191,5.7191,5.7191,5.7191,26000.0
2008-04-21 14:45:00,7.25,7.26,7.25,7.25,40400.0,5.7191,5.727,5.7191,5.7191,40400.0
2008-04-21 14:50:00,7.25,7.25,7.25,7.25,12000.0,5.7191,5.7191,5.7191,5.7191,12000.0
2008-04-21 14:55:00,7.25,7.25,7.25,7.25,32000.0,5.7191,5.7191,5.7191,5.7191,32000.0
2008-04-21 15:00:00,7.25,7.26,7.25,7.25,79600.0,5.7191,5.727,5.7191,5.7191,79600.0
2008-04-21 15:05:00,7.25,7.26,7.24,7.25,287200.0,5.7191,5.727,5.7112,5.7191,287200.0
2008-04-21 15:10:00,7.25,7.25,7.24,7.24,23200.0,5.7191,5.7191,5.7112,5.7112,23200.0
2008-04-21 15:15:00,7.24,7.24,7.24,7.24,6400.0,5.7112,5.7112,5.7112,5.7112,6400.0
2008-04-21 15:20:00,7.24,7.24,7.22,7.23,149200.0,5.7112,5.7112,5.6955,5.7034,149200.0
2008-04-21 15:25:00,7.23,7.23,7.22,7.23,34400.0,5.7034,5.7034,5.6955,5.7034,34400.0
2008-04-21 15:30:00,7.23,7.25,7.23,7.25,90000.0,5.7034,5.7191,5.7034,5.7191,90000.0
2008-04-21 15:35:00,7.25,7.27,7.25,7.27,71600.0,5.7191,5.7349,5.7191,5.7349,71600.0
2008-04-21 15:40:00,7.26,7.27,7.26,7.27,47200.0,5.727,5.7349,5.727,5.7349,47200.0
2008-04-21 15:45:00,7.27,7.28,7.27,7.28,54000.0,5.7349,5.7428,5.7349,5.7428,54000.0
2008-04-21 15:50:00,7.28,7.28,7.27,7.27,162000.0,5.7428,5.7428,5.7349,5.7349,162000.0
2008-04-21 15:55:00,7.27,7.28,7.27,7.27,86800.0,5.7349,5.7428,5.7349,5.7349,86800.0
2008-04-22 09:30:00,7.22,7.22,7.17,7.18,52000.0,5.6955,5.6955,5.656,5.6639,52000.0
2008-04-22 09:35:00,7.18,7.19,7.16,7.16,8400.0,5.6639,5.6718,5.6481,5.6481,8400.0
2008-04-22 09:40:00,7.17,7.2,7.17,7.18,27600.0,5.656,5.6797,5.656,5.6639,27600.0
2008-04-22 09:45:00,7.17,7.18,7.17,7.18,15200.0,5.656,5.6639,5.656,5.6639,15200.0
2008-04-22 09:50:00,7.18,7.19,7.17,7.19,48800.0,5.6639,5.6718,5.656,5.6718,48800.0
2008-04-22 09:55:00,7.19,7.21,7.19,7.21,36400.0,5.6718,5.6876,5.6718,5.6876,36400.0
2008-04-22 10:00:00,7.21,7.25,7.21,7.24,42800.0,5.6876,5.7191,5.6876,5.7112,42800.0
2008-04-22 10:05:00,7.25,7.26,7.24,7.25,57200.0,5.7191,5.727,5.7112,5.7191,57200.0
2008-04-22 10:10:00,7.25,7.26,7.24,7.26,67200.0,5.7191,5.727,5.7112,5.727,67200.0
2008-04-22 10:15:00,7.25,7.26,7.23,7.24,33200.0,5.7191,5.727,5.7034,5.7112,33200.0
2008-04-22 10:20:00,7.24,7.24,7.22,7.23,84400.0,5.7112,5.7112,5.6955,5.7034,84400.0
2008-04-22 10:25:00,7.24,7.25,7.23,7.24,43600.0,5.7112,5.7191,5.7034,5.7112,43600.0
2008-04-22 10:30:00,7.24,7.24,7.23,7.23,14800.0,5.7112,5.7112,5.7034,5.7034,14800.0
2008-04-22 10:35:00,7.23,7.24,7.23,7.23,18800.0,5.7034,5.7112,5.7034,5.7034,18800.0
2008-04-22 10:40:00,7.23,7.23,7.23,7.23,10000.0,5.7034,5.7034,5.7034,5.7034,10000.0
2008-04-22 10:45:00,7.23,7.23,7.23,7.23,25600.0,5.7034,5.7034,5.7034,5.7034,25600.0
2008-04-22 10:50:00,7.23,7.23,7.23,7.23,46800.0,5.7034,5.7034,5.7034,5.7034,46800.0
2008-04-22 10:55:00,7.23,7.23,7.23,7.23,8400.0,5.7034,5.7034,5.7034,5.7034,8400.0
2008-04-22 11:00:00,7.23,7.23,7.21,7.21,27600.0,5.7034,5.7034,5.6876,5.6876,27600.0
2008-04-22 11:05:00,7.22,7.22,7.2,7.2,31200.0,5.6955,5.6955,5.6797,5.6797,31200.0
2008-04-22 11:10:00,7.19,7.21,7.19,7.21,54400.0,5.6718,5.6876,5.6718,5.6876,54400.0
2008-04-22 11:15:00,7.21,7.22,7.21,7.21,10800.0,5.6876,5.6955,5.6876,5.6876,10800.0
2008-04-22 11:20:00,7.2,7.21,7.19,7.2,26400.0,5.6797,5.6876,5.6718,5.6797,26400.0
2008-04-22 11:25:00,7.19,7.2,7.18,7.19,65200.0,5.6718,5.6797,5.6639,5.6718,65200.0
2008-04-22 11:30:00,7.2,7.2,7.19,7.19,24000.0,5.6797,5.6797,5.6718,5.6718,24000.0
2008-04-22 11:35:00,7.18,7.2,7.18,7.2,12400.0,5.6639,5.6797,5.6639,5.6797,12400.0
2008-04-22 11:40:00,7.21,7.21,7.2,7.2,16800.0,5.6876,5.6876,5.6797,5.6797,16800.0
2008-04-22 11:45:00,7.2,7.21,7.2,7.2,46000.0,5.6797,5.6876,5.6797,5.6797,46000.0
2008-04-22 11:50:00,7.2,7.2,7.16,7.17,68800.0,5.6797,5.6797,5.6481,5.656,68800.0
2008-04-22 11:55:00,7.17,7.18,7.17,7.18,33600.0,5.656,5.6639,5.656,5.6639,33600.0
2008-04-22 12:00:00,7.18,7.19,7.17,7.17,82400.0,5.6639,5.6718,5.656,5.656,82400.0
2008-04-22 12:05:00,7.17,7.18,7.16,7.18,58000.0,5.656,5.6639,5.6481,5.6639,58000.0
2008-04-22 12:10:00,7.18,7.18,7.17,7.18,16000.0,5.6639,5.6639,5.656,5.6639,16000.0
2008-04-22 12:15:00,7.18,7.18,7.18,7.18,13600.0,5.6639,5.6639,5.6639,5.6639,13600.0
2008-04-22 12:20:00,7.18,7.18,7.17,7.17,22400.0,5.6639,5.6639,5.656,5.656,22400.0
2008-04-22 12:25:00,7.17,7.17,7.15,7.16,30400.0,5.656,5.656,5.6402,5.6481,30400.0
2008-04-22 12:30:00,7.16,7.17,7.15,7.16,28800.0,5.6481,5.656,5.6402,5.6481,28800.0
2008-04-22 12:35:00,7.16,7.18,7.16,7.18,89200.0,5.6481,5.6639,5.6481,5.6639,89200.0
2008-04-22 12:40:00,7.17,7.17,7.16,7.16,12400.0,5.656,5.656,5.6481,5.6481,12400.0
2008-04-22 12:45:00,7.16,7.16,7.14,7.15,58800.0,5.6481,5.6481,5.6324,5.6402,58800.0
2008-04-22 12:50:00,7.15,7.17,7.15,7.16,62000.0,5.6402,5.656,5.6402,5.6481,62000.0
2008-04-22 12:55:00,7.16,7.16,7.15,7.15,16000.0,5.6481,5.6481,5.6402,5.6402,16000.0
2008-04-22 13:00:00,7.15,7.16,7.14,7.16,22800.0,5.6402,5.6481,5.6324,5.6481,22800.0
2008-04-22 13:05:00,7.16,7.17,7.15,7.16,34000.0,5.6481,5.656,5.6402,5.6481,34000.0
2008-04-22 13:10:00,7.16,7.16,7.16,7.16,29200.0,5.6481,5.6481,5.6481,5.6481,29200.0
2008-04-22 13:15:00,7.16,7.17,7.16,7.16,33600.0,5.6481,5.656,5.6481,5.6481,33600.0
2008-04-22 13:20:00,7.16,7.17,7.16,7.16,13600.0,5.6481,5.656,5.6481,5.6481,13600.0
2008-04-22 13:25:00,7.16,7.16,7.16,7.16,26400.0,5.6481,5.6481,5.6481,5.6481,26400.0
2008-04-22 13:30:00,7.16,7.17,7.16,7.16,18000.0,5.6481,5.656,5.6481,5.6481,18000.0
2008-04-22 13:35:00,7.16,7.18,7.16,7.17,44800.0,5.6481,5.6639,5.6481,5.656,44800.0
2008-04-22 13:40:00,7.17,7.18,7.17,7.17,11200.0,5.656,5.6639,5.656,5.656,11200.0
2008-04-22 13:45:00,7.17,7.18,7.17,7.17,10000.0,5.656,5.6639,5.656,5.656,10000.0
2008-04-22 13:50:00,7.17,7.18,7.17,7.18,23200.0,5.656,5.6639,5.656,5.6639,23200.0
2008-04-22 13:55:00,7.18,7.19,7.18,7.18,19600.0,5.6639,5.6718,5.6639,5.6639,19600.0
2008-04-22 14:00:00,7.18,7.19,7.18,7.18,32400.0,5.6639,5.6718,5.6639,5.6639,32400.0
2008-04-22 14:05:00,7.18,7.18,7.18,7.18,30800.0,5.6639,5.6639,5.6639,5.6639,30800.0
2008-04-22 14:10:00,7.18,7.19,7.18,7.18,61600.0,5.6639,5.6718,5.6639,5.6639,61600.0
2008-04-22 14:15:00,7.18,7.19,7.17,7.18,74400.0,5.6639,5.6718,5.656,5.6639,74400.0
2008-04-22 14:20:00,7.18,7.2,7.18,7.2,47200.0,5.6639,5.6797,5.6639,5.6797,47200.0
2008-04-22 14:25:00,7.2,7.21,7.2,7.2,42400.0,5.6797,5.6876,5.6797,5.6797,42400.0
2008-04-22 14:30:00,7.2,7.2,7.19,7.2,31200.0,5.6797,5.6797,5.6718,5.6797,31200.0
2008-04-22 14:35:00,7.2,7.21,7.2,7.2,48800.0,5.6797,5.6876,5.6797,5.6797,48800.0
2008-04-22 14:40:00,7.2,7.2,7.18,7.18,37600.0,5.6797,5.6797,5.6639,5.6639,37600.0
2008-04-22 14:45:00,7.18,7.18,7.18,7.18,25600.0,5.6639,5.6639,5.6639,5.6639,25600.0
2008-04-22 14:50:00,7.18,7.18,7.17,7.17,16000.0,5.6639,5.6639,5.656,5.656,16000.0
2008-04-22 14:55:00,7.17,7.18,7.17,7.18,19200.0,5.656,5.6639,5.656,5.6639,19200.0
2008-04-22 15:00:00,7.18,7.18,7.17,7.18,16800.0,5.6639,5.6639,5.656,5.6639,16800.0
2008-04-22 15:05:00,7.18,7.2,7.18,7.19,62800.0,5.6639,5.6797,5.6639,5.6718,62800.0
2008-04-22 15:10:00,7.19,7.2,7.19,7.19,20400.0,5.6718,5.6797,5.6718,5.6718,20400.0
2008-04-22 15:15:00,7.19,7.2,7.18,7.2,59200.0,5.6718,5.6797,5.6639,5.6797,59200.0
2008-04-22 15:20:00,7.2,7.21,7.2,7.2,32000.0,5.6797,5.6876,5.6797,5.6797,32000.0
2008-04-22 15:25:00,7.2,7.22,7.2,7.22,57600.0,5.6797,5.6955,5.6797,5.6955,57600.0
2008-04-22 15:30:00,7.21,7.21,7.2,7.21,76800.0,5.6876,5.6876,5.6797,5.6876,76800.0
2008-04-22 15:35:00,7.2,7.21,7.2,7.21,56000.0,5.6797,5.6876,5.6797,5.6876,56000.0
2008-04-22 15:40:00,7.2,7.22,7.2,7.21,46800.0,5.6797,5.6955,5.6797,5.6876,46800.0
2008-04-22 15:45:00,7.21,7.23,7.21,7.23,78400.0,5.6876,5.7034,5.6876,5.7034,78400.0
2008-04-22 15:50:00,7.23,7.23,7.22,7.22,91600.0,5.7034,5.7034,5.6955,5.6955,91600.0
2008-04-22 15:55:00,7.22,7.23,7.22,7.23,220400.0,5.6955,5.7034,5.6955,5.7034,220400.0
2008-04-23 09:30:00,7.35,7.35,7.21,7.27,59600.0,5.798,5.798,5.6876,5.7349,59600.0
2008-04-23 09:35:00,7.29,7.29,7.25,7.25,19200.0,5.7507,5.7507,5.7191,5.7191,19200.0
2008-04-23 09:40:00,7.25,7.25,7.21,7.22,29200.0,5.7191,5.7191,5.6876,5.6955,29200.0
2008-04-23 09:45:00,7.22,7.22,7.2,7.21,46000.0,5.6955,5.6955,5.6797,5.6876,46000.0
2008-04-23 09:50:00,7.21,7.21,7.21,7.21,32000.0,5.6876,5.6876,5.6876,5.6876,32000.0
2008-04-23 09:55:00,7.2,7.22,7.19,7.22,56400.0,5.6797,5.6955,5.6718,5.6955,56400.0
2008-04-23 10:00:00,7.22,7.23,7.21,7.22,23600.0,5.6955,5.7034,5.6876,5.6955,23600.0
2008-04-23 10:05:00,7.22,7.23,7.22,7.23,28000.0,5.6955,5.7034,5.6955,5.7034,28000.0
2008-04-23 10:10:00,7.23,7.23,7.23,7.23,29600.0,5.7034,5.7034,5.7034,5.7034,29600.0
2008-04-23 10:15:00,7.23,7.25,7.23,7.24,33600.0,5.7034,5.7191,5.7034,5.7112,33600.0
2008-04-23 10:20:00,7.23,7.24,7.23,7.24,7200.0,5.7034,5.7112,5.7034,5.7112,7200.0
2008-04-23 10:25:00,7.24,7.26,7.24,7.26,36000.0,5.7112,5.727,5.7112,5.727,36000.0
2008-04-23 10:30:00,7.26,7.27,7.24,7.24,46400.0,5.727,5.7349,5.7112,5.7112,46400.0
2008-04-23 10:35:00,7.24,7.28,7.24,7.27,68000.0,5.7112,5.7428,5.7112,5.7349,68000.0
2008-04-23 10:40:00,7.28,7.3,7.28,7.29,50000.0,5.7428,5.7586,5.7428,5.7507,50000.0
2008-04-23 10:45:00,7.29,7.29,7.27,7.27,30000.0,5.7507,5.7507,5.7349,5.7349,30000.0
2008-04-23 10:50:00,7.27,7.29,7.26,7.28,52000.0,5.7349,5.7507,5.727,5.7428,52000.0
2008-04-23 10:55:00,7.28,7.29,7.26,7.26,38400.0,5.7428,5.7507,5.727,5.727,38400.0
2008-04-23 11:00:00,7.26,7.27,7.25,7.25,40400.0,5.727,5.7349,5.7191,5.7191,40400.0
2008-04-23 11:05:00,7.25,7.26,7.24,7.24,78400.0,5.7191,5.727,5.7112,5.7112,78400.0
2008-04-23 11:10:00,7.24,7.24,7.24,7.24,28400.0,5.7112,5.7112,5.7112,5.7112,28400.0
2008-04-23 11:15:00,7.24,7.24,7.22,7.22,44000.0,5.7112,5.7112,5.6955,5.6955,44000.0
2008-04-23 11:20:00,7.22,7.23,7.22,7.23,37200.0,5.6955,5.7034,5.6955,5.7034,37200.0
2008-04-23 11:25:00,7.23,7.23,7.23,7.23,14000.0,5.7034,5.7034,5.7034,5.7034,14000.0
2008-04-23 11:30:00,7.23,7.24,7.23,7.23,16000.0,5.7034,5.7112,5.7034,5.7034,16000.0
2008-04-23 11:35:00,7.23,7.24,7.23,7.24,30000.0,5.7034,5.7112,5.7034,5.7112,30000.0
2008-04-23 11:40:00,7.24,7.26,7.23,7.25,35600.0,5.7112,5.727,5.7034,5.7191,35600.0
2008-04-23 11:45:00,7.25,7.26,7.24,7.25,36000.0,5.7191,5.727,5.7112,5.7191,36000.0
2008-04-23 11:50:00,7.24,7.24,7.24,7.24,15600.0,5.7112,5.7112,5.7112,5.7112,15600.0
2008-04-23 11:55:00,7.24,7.24,7.22,7.23,51600.0,5.7112,5.7112,5.6955,5.7034,51600.0
2008-04-23 12:00:00,7.23,7.23,7.23,7.23,13200.0,5.7034,5.7034,5.7034,5.7034,13200.0
2008-04-23 12:05:00,7.23,7.23,7.21,7.22,32800.0,5.7034,5.7034,5.6876,5.6955,32800.0
2008-04-23 12:10:00,7.22,7.22,7.21,7.21,20800.0,5.6955,5.6955,5.6876,5.6876,20800.0
2008-04-23 12:15:00,7.21,7.21,7.21,7.21,12800.0,5.6876,5.6876,5.6876,5.6876,12800.0
2008-04-23 12:20:00,7.21,7.21,7.19,7.2,40000.0,5.6876,5.6876,5.6718,5.6797,40000.0
2008-04-23 12:25:00,7.2,7.21,7.2,7.2,73600.0,5.6797,5.6876,5.6797,5.6797,73600.0
2008-04-23 12:30:00,7.2,7.2,7.18,7.18,33600.0,5.6797,5.6797,5.6639,5.6639,33600.0
2008-04-23 12:35:00,7.18,7.18,7.17,7.18,61200.0,5.6639,5.6639,5.656,5.6639,61200.0
2008-04-23 12:40:00,7.18,7.19,7.18,7.19,22000.0,5.6639,5.6718,5.6639,5.6718,22000.0
2008-04-23 12:45:00,7.19,7.19,7.19,7.19,44000.0,5.6718,5.6718,5.6718,5.6718,44000.0
2008-04-23 12:50:00,7.19,7.2,7.19,7.19,21200.0,5.6718,5.6797,5.6718,5.6718,21200.0
2008-04-23 12:55:00,7.19,7.19,7.19,7.19,10000.0,5.6718,5.6718,5.6718,5.6718,10000.0
2008-04-23 13:00:00,7.19,7.2,7.19,7.2,20000.0,5.6718,5.6797,5.6718,5.6797,20000.0
2008-04-23 13:05:00,7.2,7.21,7.2,7.2,11200.0,5.6797,5.6876,5.6797,5.6797,11200.0
2008-04-23 13:10:00,7.2,7.2,7.19,7.2,22400.0,5.6797,5.6797,5.6718,5.6797,22400.0
2008-04-23 13:15:00,7.2,7.2,7.2,7.2,24400.0,5.6797,5.6797,5.6797,5.6797,24400.0
2008-04-23 13:20:00,7.2,7.22,7.2,7.21,19200.0,5.6797,5.6955,5.6797,5.6876,19200.0
2008-04-23 13:25:00,7.21,7.22,7.21,7.21,53600.0,5.6876,5.6955,5.6876,5.6876,53600.0
2008-04-23 13:30:00,7.21,7.22,7.2,7.22,20400.0,5.6876,5.6955,5.6797,5.6955,20400.0
2008-04-23 13:35:00,7.22,7.22,7.21,7.21,14000.0,5.6955,5.6955,5.6876,5.6876,14000.0
2008-04-23 13:40:00,7.21,7.21,7.21,7.21,13600.0,5.6876,5.6876,5.6876,5.6876,13600.0
2008-04-23 13:45:00,7.21,7.22,7.2,7.22,34000.0,5.6876,5.6955,5.6797,5.6955,34000.0
2008-04-23 13:50:00,7.22,7.23,7.22,7.22,32000.0,5.6955,5.7034,5.6955,5.6955,32000.0
2008-04-23 13:55:00,7.22,7.23,7.22,7.23,18400.0,5.6955,5.7034,5.6955,5.7034,18400.0
2008-04-23 14:00:00,7.22,7.23,7.22,7.22,31200.0,5.6955,5.7034,5.6955,5.6955,31200.0
2008-04-23 14:05:00,7.22,7.23,7.21,7.21,25600.0,5.6955,5.7034,5.6876,5.6876,25600.0
2008-04-23 14:10:00,7.21,7.23,7.21,7.23,51200.0,5.6876,5.7034,5.6876,5.7034,51200.0
2008-04-23 14:15:00,7.23,7.24,7.23,7.24,17600.0,5.7034,5.7112,5.7034,5.7112,17600.0
2008-04-23 14:20:00,7.24,7.24,7.22,7.23,25200.0,5.7112,5.7112,5.6955,5.7034,25200.0
2008-04-23 14:25:00,7.23,7.23,7.22,7.23,14800.0,5.7034,5.7034,5.6955,5.7034,14800.0
2008-04-23 14:30:00,7.23,7.25,7.23,7.25,70000.0,5.7034,5.7191,5.7034,5.7191,70000.0
2008-04-23 14:35:00,7.25,7.26,7.24,7.24,44000.0,5.7191,5.727,5.7112,5.7112,44000.0
2008-04-23 14:40:00,7.24,7.25,7.22,7.23,138000.0,5.7112,5.7191,5.6955,5.7034,138000.0
2008-04-23 14:45:00,7.23,7.23,7.22,7.23,24000.0,5.7034,5.7034,5.6955,5.7034,24000.0
2008-04-23 14:50:00,7.23,7.24,7.23,7.24,42400.0,5.7034,5.7112,5.7034,5.7112,42400.0
2008-04-23 14:55:00,7.24,7.24,7.23,7.24,28000.0,5.7112,5.7112,5.7034,5.7112,28000.0
2008-04-23 15:00:00,7.24,7.25,7.23,7.25,43600.0,5.7112,5.7191,5.7034,5.7191,43600.0
2008-04-23 15:05:00,7.25,7.25,7.24,7.25,26400.0,5.7191,5.7191,5.7112,5.7191,26400.0
2008-04-23 15:10:00,7.25,7.26,7.25,7.25,18000.0,5.7191,5.727,5.7191,5.7191,18000.0
2008-04-23 15:15:00,7.25,7.26,7.25,7.25,33200.0,5.7191,5.727,5.7191,5.7191,33200.0
2008-04-23 15:20:00,7.25,7.26,7.25,7.26,27200.0,5.7191,5.727,5.7191,5.727,27200.0
2008-04-23 15:25:00,7.26,7.26,7.23,7.23,76000.0,5.727,5.727,5.7034,5.7034,76000.0
2008-04-23 15:30:00,7.23,7.25,7.23,7.24,64000.0,5.7034,5.7191,5.7034,5.7112,64000.0
2008-04-23 15:35:00,7.25,7.26,7.23,7.26,51600.0,5.7191,5.727,5.7034,5.727,51600.0
2008-04-23 15:40:00,7.25,7.26,7.25,7.25,57200.0,5.7191,5.727,5.7191,5.7191,57200.0
2008-04-23 15:45:00,7.25,7.25,7.24,7.25,51200.0,5.7191,5.7191,5.7112,5.7191,51200.0
2008-04-23 15:50:00,7.25,7.27,7.25,7.26,87600.0,5.7191,5.7349,5.7191,5.727,87600.0
2008-04-23 15:55:00,7.26,7.27,7.26,7.26,166800.0,5.727,5.7349,5.727,5.727,166800.0
2008-04-24 09:30:00,7.3,7.47,7.15,7.23,54000.0,5.7586,5.8927,5.6402,5.7034,54000.0
2008-04-24 09:35:00,7.23,7.23,7.2,7.21,58800.0,5.7034,5.7034,5.6797,5.6876,58800.0
2008-04-24 09:40:00,7.21,7.22,7.19,7.21,32800.0,5.6876,5.6955,5.6718,5.6876,32800.0
2008-04-24 09:45:00,7.22,7.22,7.19,7.19,34800.0,5.6955,5.6955,5.6718,5.6718,34800.0
2008-04-24 09:50:00,7.19,7.22,7.18,7.21,50400.0,5.6718,5.6955,5.6639,5.6876,50400.0
2008-04-24 09:55:00,7.22,7.23,7.2,7.2,70400.0,5.6955,5.7034,5.6797,5.6797,70400.0
2008-04-24 10:00:00,7.21,7.21,7.14,7.16,92800.0,5.6876,5.6876,5.6324,5.6481,92800.0
2008-04-24 10:05:00,7.16,7.17,7.15,7.16,32000.0,5.6481,5.656,5.6402,5.6481,32000.0
2008-04-24 10:10:00,7.16,7.18,7.16,7.18,14400.0,5.6481,5.6639,5.6481,5.6639,14400.0
2008-04-24 10:15:00,7.18,7.18,7.17,7.18,18800.0,5.6639,5.6639,5.656,5.6639,18800.0
2008-04-24 10:20:00,7.18,7.19,7.17,7.18,25600.0,5.6639,5.6718,5.656,5.6639,25600.0
2008-04-24 10:25:00,7.17,7.17,7.15,7.17,27200.0,5.656,5.656,5.6402,5.656,27200.0
2008-04-24 10:30:00,7.17,7.17,7.15,7.15,27200.0,5.656,5.656,5.6402,5.6402,27200.0
2008-04-24 10:35:00,7.16,7.18,7.15,7.18,30800.0,5.6481,5.6639,5.6402,5.6639,30800.0
2008-04-24 10:40:00,7.18,7.19,7.17,7.19,29600.0,5.6639,5.6718,5.656,5.6718,29600.0
2008-04-24 10:45:00,7.19,7.2,7.19,7.19,20400.0,5.6718,5.6797,5.6718,5.6718,20400.0
2008-04-24 10:50:00,7.19,7.21,7.19,7.21,60400.0,5.6718,5.6876,5.6718,5.6876,60400.0
2008-04-24 10:55:00,7.21,7.21,7.19,7.19,27200.0,5.6876,5.6876,5.6718,5.6718,27200.0
2008-04-24 11:00:00,7.19,7.2,7.19,7.2,12400.0,5.6718,5.6797,5.6718,5.6797,12400.0
2008-04-24 11:05:00,7.21,7.22,7.21,7.22,18000.0,5.6876,5.6955,5.6876,5.6955,18000.0
2008-04-24 11:10:00,7.22,7.22,7.21,7.21,17200.0,5.6955,5.6955,5.6876,5.6876,17200.0
2008-04-24 11:15:00,7.21,7.23,7.21,7.23,28400.0,5.6876,5.7034,5.6876,5.7034,28400.0
2008-04-24 11:20:00,7.22,7.22,7.21,7.22,20000.0,5.6955,5.6955,5.6876,5.6955,20000.0
2008-04-24 11:25:00,7.22,7.24,7.22,7.24,37200.0,5.6955,5.7112,5.6955,5.7112,37200.0
2008-04-24 11:30:00,7.24,7.27,7.24,7.27,84000.0,5.7112,5.7349,5.7112,5.7349,84000.0
2008-04-24 11:35:00,7.27,7.28,7.27,7.27,78800.0,5.7349,5.7428,5.7349,5.7349,78800.0
2008-04-24 11:40:00,7.28,7.3,7.28,7.3,75600.0,5.7428,5.7586,5.7428,5.7586,75600.0
2008-04-24 11:45:00,7.3,7.33,7.3,7.33,117600.0,5.7586,5.7822,5.7586,5.7822,117600.0
2008-04-24 11:50:00,7.33,7.33,7.31,7.31,55200.0,5.7822,5.7822,5.7665,5.7665,55200.0
2008-04-24 11:55:00,7.32,7.33,7.3,7.3,41600.0,5.7744,5.7822,5.7586,5.7586,41600.0
2008-04-24 12:00:00,7.31,7.31,7.3,7.31,24000.0,5.7665,5.7665,5.7586,5.7665,24000.0
2008-04-24 12:05:00,7.31,7.32,7.3,7.32,43600.0,5.7665,5.7744,5.7586,5.7744,43600.0
2008-04-24 12:10:00,7.32,7.33,7.32,7.32,32400.0,5.7744,5.7822,5.7744,5.7744,32400.0
2008-04-24 12:15:00,7.32,7.33,7.32,7.32,31200.0,5.7744,5.7822,5.7744,5.7744,31200.0
2008-04-24 12:20:00,7.32,7.33,7.32,7.32,12400.0,5.7744,5.7822,5.7744,5.7744,12400.0
2008-04-24 12:25:00,7.32,7.33,7.31,7.32,25200.0,5.7744,5.7822,5.7665,5.7744,25200.0
2008-04-24 12:30:00,7.32,7.33,7.32,7.33,10400.0,5.7744,5.7822,5.7744,5.7822,10400.0
2008-04-24 12:35:00,7.33,7.33,7.32,7.33,22800.0,5.7822,5.7822,5.7744,5.7822,22800.0
2008-04-24 12:40:00,7.33,7.35,7.33,7.34,94800.0,5.7822,5.798,5.7822,5.7901,94800.0
2008-04-24 12:45:00,7.34,7.34,7.32,7.32,21200.0,5.7901,5.7901,5.7744,5.7744,21200.0
2008-04-24 12:50:00,7.32,7.32,7.31,7.31,27200.0,5.7744,5.7744,5.7665,5.7665,27200.0
2008-04-24 12:55:00,7.31,7.32,7.31,7.32,17200.0,5.7665,5.7744,5.7665,5.7744,17200.0
2008-04-24 13:00:00,7.33,7.33,7.32,7.33,36800.0,5.7822,5.7822,5.7744,5.7822,36800.0
2008-04-24 13:05:00,7.33,7.33,7.32,7.32,34000.0,5.7822,5.7822,5.7744,5.7744,34000.0
2008-04-24 13:10:00,7.32,7.32,7.31,7.31,14800.0,5.7744,5.7744,5.7665,5.7665,14800.0
2008-04-24 13:15:00,7.32,7.32,7.31,7.31,14400.0,5.7744,5.7744,5.7665,5.7665,14400.0
2008-04-24 13:20:00,7.31,7.33,7.31,7.31,34000.0,5.7665,5.7822,5.7665,5.7665,34000.0
2008-04-24 13:25:00,7.31,7.32,7.31,7.31,12400.0,5.7665,5.7744,5.7665,5.7665,12400.0
2008-04-24 13:30:00,7.32,7.32,7.32,7.32,15200.0,5.7744,5.7744,5.7744,5.7744,15200.0
2008-04-24 13:35:00,7.32,7.32,7.3,7.3,41600.0,5.7744,5.7744,5.7586,5.7586,41600.0
2008-04-24 13:40:00,7.3,7.32,7.3,7.32,25200.0,5.7586,5.7744,5.7586,5.7744,25200.0
2008-04-24 13:45:00,7.32,7.33,7.32,7.33,17600.0,5.7744,5.7822,5.7744,5.7822,17600.0
2008-04-24 13:50:00,7.33,7.33,7.32,7.33,22000.0,5.7822,5.7822,5.7744,5.7822,22000.0
2008-04-24 13:55:00,7.33,7.34,7.32,7.34,22400.0,5.7822,5.7901,5.7744,5.7901,22400.0
2008-04-24 14:00:00,7.34,7.35,7.33,7.34,31200.0,5.7901,5.798,5.7822,5.7901,31200.0
2008-04-24 14:05:00,7.35,7.36,7.34,7.36,36000.0,5.798,5.8059,5.7901,5.8059,36000.0
2008-04-24 14:10:00,7.36,7.37,7.35,7.37,38400.0,5.8059,5.8138,5.798,5.8138,38400.0
2008-04-24 14:15:00,7.37,7.39,7.36,7.38,85200.0,5.8138,5.8296,5.8059,5.8217,85200.0
2008-04-24 14:20:00,7.38,7.38,7.38,7.38,59600.0,5.8217,5.8217,5.8217,5.8217,59600.0
2008-04-24 14:25:00,7.38,7.38,7.37,7.38,34000.0,5.8217,5.8217,5.8138,5.8217,34000.0
2008-04-24 14:30:00,7.38,7.39,7.37,7.39,68000.0,5.8217,5.8296,5.8138,5.8296,68000.0
2008-04-24 14:35:00,7.39,7.39,7.37,7.37,50400.0,5.8296,5.8296,5.8138,5.8138,50400.0
2008-04-24 14:40:00,7.37,7.38,7.37,7.37,36800.0,5.8138,5.8217,5.8138,5.8138,36800.0
2008-04-24 14:45:00,7.38,7.38,7.37,7.37,48400.0,5.8217,5.8217,5.8138,5.8138,48400.0
2008-04-24 14:50:00,7.37,7.37,7.35,7.35,63600.0,5.8138,5.8138,5.798,5.798,63600.0
2008-04-24 14:55:00,7.35,7.36,7.35,7.36,21200.0,5.798,5.8059,5.798,5.8059,21200.0
2008-04-24 15:00:00,7.36,7.37,7.35,7.37,40400.0,5.8059,5.8138,5.798,5.8138,40400.0
2008-04-24 15:05:00,7.37,7.39,7.37,7.38,87600.0,5.8138,5.8296,5.8138,5.8217,87600.0
2008-04-24 15:10:00,7.39,7.39,7.38,7.39,50400.0,5.8296,5.8296,5.8217,5.8296,50400.0
2008-04-24 15:15:00,7.39,7.39,7.36,7.37,85600.0,5.8296,5.8296,5.8059,5.8138,85600.0
2008-04-24 15:20:00,7.36,7.37,7.36,7.36,54400.0,5.8059,5.8138,5.8059,5.8059,54400.0
2008-04-24 15:25:00,7.36,7.37,7.36,7.37,44400.0,5.8059,5.8138,5.8059,5.8138,44400.0
2008-04-24 15:30:00,7.37,7.37,7.35,7.36,95600.0,5.8138,5.8138,5.798,5.8059,95600.0
2008-04-24 15:35:00,7.36,7.36,7.35,7.35,87600.0,5.8059,5.8059,5.798,5.798,87600.0
2008-04-24 15:40:00,7.35,7.35,7.32,7.33,93200.0,5.798,5.798,5.7744,5.7822,93200.0
2008-04-24 15:45:00,7.33,7.33,7.32,7.33,78000.0,5.7822,5.7822,5.7744,5.7822,78000.0
2008-04-24 15:50:00,7.33,7.35,7.33,7.34,138800.0,5.7822,5.798,5.7822,5.7901,138800.0
2008-04-24 15:55:00,7.35,7.36,7.34,7.35,269600.0,5.798,5.8059,5.7901,5.798,269600.0
2008-04-25 09:30:00,7.38,7.4,7.31,7.39,54800.0,5.8217,5.8375,5.7665,5.8296,54800.0
2008-04-25 09:35:00,7.39,7.43,7.39,7.43,18800.0,5.8296,5.8611,5.8296,5.8611,18800.0
2008-04-25 09:40:00,7.43,7.46,7.43,7.45,24400.0,5.8611,5.8848,5.8611,5.8769,24400.0
2008-04-25 09:45:00,7.46,7.46,7.43,7.43,55600.0,5.8848,5.8848,5.8611,5.8611,55600.0
2008-04-25 09:50:00,7.43,7.43,7.4,7.41,29600.0,5.8611,5.8611,5.8375,5.8453,29600.0
2008-04-25 09:55:00,7.4,7.4,7.37,7.37,72400.0,5.8375,5.8375,5.8138,5.8138,72400.0
2008-04-25 10:00:00,7.37,7.38,7.36,7.36,37200.0,5.8138,5.8217,5.8059,5.8059,37200.0
2008-04-25 10:05:00,7.36,7.4,7.36,7.4,39600.0,5.8059,5.8375,5.8059,5.8375,39600.0
2008-04-25 10:10:00,7.4,7.4,7.39,7.4,19200.0,5.8375,5.8375,5.8296,5.8375,19200.0
2008-04-25 10:15:00,7.39,7.39,7.37,7.37,28800.0,5.8296,5.8296,5.8138,5.8138,28800.0
2008-04-25 10:20:00,7.37,7.37,7.36,7.36,23200.0,5.8138,5.8138,5.8059,5.8059,23200.0
2008-04-25 10:25:00,7.36,7.37,7.35,7.35,27200.0,5.8059,5.8138,5.798,5.798,27200.0
2008-04-25 10:30:00,7.35,7.36,7.35,7.35,30800.0,5.798,5.8059,5.798,5.798,30800.0
2008-04-25 10:35:00,7.35,7.35,7.32,7.32,40400.0,5.798,5.798,5.7744,5.7744,40400.0
2008-04-25 10:40:00,7.32,7.33,7.31,7.33,46800.0,5.7744,5.7822,5.7665,5.7822,46800.0
2008-04-25 10:45:00,7.33,7.35,7.32,7.33,36800.0,5.7822,5.798,5.7744,5.7822,36800.0
2008-04-25 10:50:00,7.33,7.36,7.33,7.35,61200.0,5.7822,5.8059,5.7822,5.798,61200.0
2008-04-25 10:55:00,7.35,7.36,7.34,7.35,13600.0,5.798,5.8059,5.7901,5.798,13600.0
2008-04-25 11:00:00,7.36,7.36,7.34,7.35,14400.0,5.8059,5.8059,5.7901,5.798,14400.0
2008-04-25 11:05:00,7.34,7.35,7.34,7.34,20800.0,5.7901,5.798,5.7901,5.7901,20800.0
2008-04-25 11:10:00,7.34,7.35,7.31,7.31,61600.0,5.7901,5.798,5.7665,5.7665,61600.0
2008-04-25 11:15:00,7.31,7.32,7.3,7.3,55600.0,5.7665,5.7744,5.7586,5.7586,55600.0
2008-04-25 11:20:00,7.31,7.32,7.3,7.3,56000.0,5.7665,5.7744,5.7586,5.7586,56000.0
2008-04-25 11:25:00,7.31,7.32,7.31,7.31,33200.0,5.7665,5.7744,5.7665,5.7665,33200.0
2008-04-25 11:30:00,7.32,7.33,7.32,7.32,19200.0,5.7744,5.7822,5.7744,5.7744,19200.0
2008-04-25 11:35:00,7.32,7.33,7.32,7.33,35200.0,5.7744,5.7822,5.7744,5.7822,35200.0
2008-04-25 11:40:00,7.33,7.34,7.32,7.34,38000.0,5.7822,5.7901,5.7744,5.7901,38000.0
2008-04-25 11:45:00,7.34,7.37,7.34,7.36,133600.0,5.7901,5.8138,5.7901,5.8059,133600.0
2008-04-25 11:50:00,7.37,7.37,7.36,7.37,37200.0,5.8138,5.8138,5.8059,5.8138,37200.0
2008-04-25 11:55:00,7.37,7.38,7.36,7.36,70800.0,5.8138,5.8217,5.8059,5.8059,70800.0
2008-04-25 12:00:00,7.36,7.36,7.34,7.35,27200.0,5.8059,5.8059,5.7901,5.798,27200.0
2008-04-25 12:05:00,7.35,7.35,7.35,7.35,14000.0,5.798,5.798,5.798,5.798,14000.0
2008-04-25 12:10:00,7.35,7.35,7.34,7.35,22400.0,5.798,5.798,5.7901,5.798,22400.0
2008-04-25 12:15:00,7.35,7.35,7.34,7.34,22000.0,5.798,5.798,5.7901,5.7901,22000.0
2008-04-25 12:20:00,7.34,7.34,7.33,7.33,15600.0,5.7901,5.7901,5.7822,5.7822,15600.0
2008-04-25 12:25:00,7.34,7.34,7.33,7.33,1200.0,5.7901,5.7901,5.7822,5.7822,1200.0
2008-04-25 12:30:00,7.33,7.33,7.31,7.32,34800.0,5.7822,5.7822,5.7665,5.7744,34800.0
2008-04-25 12:35:00,7.32,7.32,7.32,7.32,10400.0,5.7744,5.7744,5.7744,5.7744,10400.0
2008-04-25 12:40:00,7.32,7.32,7.31,7.31,7600.0,5.7744,5.7744,5.7665,5.7665,7600.0
2008-04-25 12:45:00,7.32,7.32,7.31,7.31,35200.0,5.7744,5.7744,5.7665,5.7665,35200.0
2008-04-25 12:50:00,7.31,7.32,7.31,7.32,24400.0,5.7665,5.7744,5.7665,5.7744,24400.0
2008-04-25 12:55:00,7.31,7.32,7.3,7.31,27200.0,5.7665,5.7744,5.7586,5.7665,27200.0
2008-04-25 13:00:00,7.31,7.31,7.31,7.31,15200.0,5.7665,5.7665,5.7665,5.7665,15200.0
2008-04-25 13:05:00,7.31,7.31,7.3,7.31,28400.0,5.7665,5.7665,5.7586,5.7665,28400.0
2008-04-25 13:10:00,7.31,7.31,7.3,7.3,26400.0,5.7665,5.7665,5.7586,5.7586,26400.0
2008-04-25 13:15:00,7.3,7.3,7.29,7.29,18000.0,5.7586,5.7586,5.7507,5.7507,18000.0
2008-04-25 13:20:00,7.3,7.3,7.29,7.3,23600.0,5.7586,5.7586,5.7507,5.7586,23600.0
2008-04-25 13:25:00,7.3,7.3,7.3,7.3,16800.0,5.7586,5.7586,5.7586,5.7586,16800.0
2008-04-25 13:30:00,7.3,7.3,7.29,7.3,33200.0,5.7586,5.7586,5.7507,5.7586,33200.0
2008-04-25 13:35:00,7.3,7.31,7.3,7.3,11600.0,5.7586,5.7665,5.7586,5.7586,11600.0
2008-04-25 13:40:00,7.3,7.31,7.3,7.31,7600.0,5.7586,5.7665,5.7586,5.7665,7600.0
2008-04-25 13:45:00,7.31,7.31,7.3,7.31,20000.0,5.7665,5.7665,5.7586,5.7665,20000.0
2008-04-25 13:50:00,7.31,7.31,7.31,7.31,31200.0,5.7665,5.7665,5.7665,5.7665,31200.0
2008-04-25 13:55:00,7.31,7.33,7.31,7.33,24800.0,5.7665,5.7822,5.7665,5.7822,24800.0
2008-04-25 14:00:00,7.33,7.33,7.33,7.33,23200.0,5.7822,5.7822,5.7822,5.7822,23200.0
2008-04-25 14:05:00,7.34,7.34,7.33,7.34,18000.0,5.7901,5.7901,5.7822,5.7901,18000.0
2008-04-25 14:10:00,7.33,7.34,7.33,7.34,14800.0,5.7822,5.7901,5.7822,5.7901,14800.0
2008-04-25 14:15:00,7.34,7.35,7.33,7.35,21600.0,5.7901,5.798,5.7822,5.798,21600.0
2008-04-25 14:20:00,7.34,7.34,7.33,7.33,35600.0,5.7901,5.7901,5.7822,5.7822,35600.0
2008-04-25 14:25:00,7.33,7.34,7.33,7.34,13600.0,5.7822,5.7901,5.7822,5.7901,13600.0
2008-04-25 14:30:00,7.34,7.34,7.34,7.34,24000.0,5.7901,5.7901,5.7901,5.7901,24000.0
2008-04-25 14:35:00,7.34,7.35,7.34,7.35,33200.0,5.7901,5.798,5.7901,5.798,33200.0
2008-04-25 14:40:00,7.35,7.35,7.35,7.35,14800.0,5.798,5.798,5.798,5.798,14800.0
2008-04-25 14:45:00,7.35,7.36,7.35,7.36,52800.0,5.798,5.8059,5.798,5.8059,52800.0
2008-04-25 14:50:00,7.36,7.37,7.36,7.37,44400.0,5.8059,5.8138,5.8059,5.8138,44400.0
2008-04-25 14:55:00,7.36,7.37,7.36,7.36,18800.0,5.8059,5.8138,5.8059,5.8059,18800.0
2008-04-25 15:00:00,7.36,7.37,7.36,7.37,73200.0,5.8059,5.8138,5.8059,5.8138,73200.0
2008-04-25 15:05:00,7.37,7.39,7.37,7.39,68400.0,5.8138,5.8296,5.8138,5.8296,68400.0
2008-04-25 15:10:00,7.39,7.41,7.39,7.41,86000.0,5.8296,5.8453,5.8296,5.8453,86000.0
2008-04-25 15:15:00,7.41,7.42,7.4,7.41,66800.0,5.8453,5.8532,5.8375,5.8453,66800.0
2008-04-25 15:20:00,7.41,7.42,7.41,7.42,37200.0,5.8453,5.8532,5.8453,5.8532,37200.0
2008-04-25 15:25:00,7.42,7.42,7.4,7.41,74800.0,5.8532,5.8532,5.8375,5.8453,74800.0
2008-04-25 15:30:00,7.41,7.41,7.4,7.41,43600.0,5.8453,5.8453,5.8375,5.8453,43600.0
2008-04-25 15:35:00,7.41,7.41,7.41,7.41,54400.0,5.8453,5.8453,5.8453,5.8453,54400.0
2008-04-25 15:40:00,7.41,7.41,7.39,7.4,58800.0,5.8453,5.8453,5.8296,5.8375,58800.0
2008-04-25 15:45:00,7.4,7.42,7.4,7.42,65600.0,5.8375,5.8532,5.8375,5.8532,65600.0
2008-04-25 15:50:00,7.42,7.42,7.41,7.41,388000.0,5.8532,5.8532,5.8453,5.8453,388000.0
2008-04-25 15:55:00,7.41,7.41,7.4,7.41,238400.0,5.8453,5.8453,5.8375,5.8453,238400.0
2008-04-28 09:30:00,7.44,7.46,7.38,7.38,63200.0,5.869,5.8848,5.8217,5.8217,63200.0
2008-04-28 09:35:00,7.38,7.4,7.34,7.34,35200.0,5.8217,5.8375,5.7901,5.7901,35200.0
2008-04-28 09:40:00,7.35,7.36,7.32,7.33,39600.0,5.798,5.8059,5.7744,5.7822,39600.0
2008-04-28 09:45:00,7.33,7.33,7.32,7.32,72400.0,5.7822,5.7822,5.7744,5.7744,72400.0
2008-04-28 09:50:00,7.32,7.32,7.29,7.31,55200.0,5.7744,5.7744,5.7507,5.7665,55200.0
2008-04-28 09:55:00,7.31,7.35,7.31,7.35,47600.0,5.7665,5.798,5.7665,5.798,47600.0
2008-04-28 10:00:00,7.34,7.34,7.31,7.31,34800.0,5.7901,5.7901,5.7665,5.7665,34800.0
2008-04-28 10:05:00,7.31,7.33,7.3,7.32,70400.0,5.7665,5.7822,5.7586,5.7744,70400.0
2008-04-28 10:10:00,7.32,7.34,7.32,7.34,61200.0,5.7744,5.7901,5.7744,5.7901,61200.0
2008-04-28 10:15:00,7.34,7.34,7.32,7.32,28800.0,5.7901,5.7901,5.7744,5.7744,28800.0
2008-04-28 10:20:00,7.32,7.32,7.31,7.32,18400.0,5.7744,5.7744,5.7665,5.7744,18400.0
2008-04-28 10:25:00,7.32,7.33,7.32,7.33,20400.0,5.7744,5.7822,5.7744,5.7822,20400.0
2008-04-28 10:30:00,7.33,7.34,7.32,7.34,42400.0,5.7822,5.7901,5.7744,5.7901,42400.0
2008-04-28 10:35:00,7.34,7.35,7.34,7.34,26800.0,5.7901,5.798,5.7901,5.7901,26800.0
2008-04-28 10:40:00,7.34,7.34,7.31,7.32,191200.0,5.7901,5.7901,5.7665,5.7744,191200.0
2008-04-28 10:45:00,7.32,7.32,7.31,7.31,33600.0,5.7744,5.7744,5.7665,5.7665,33600.0
2008-04-28 10:50:00,7.31,7.31,7.3,7.31,30000.0,5.7665,5.7665,5.7586,5.7665,30000.0
2008-04-28 10:55:00,7.31,7.32,7.31,7.32,27600.0,5.7665,5.7744,5.7665,5.7744,27600.0
2008-04-28 11:00:00,7.32,7.32,7.3,7.31,48800.0,5.7744,5.7744,5.7586,5.7665,48800.0
2008-04-28 11:05:00,7.31,7.31,7.29,7.29,26800.0,5.7665,5.7665,5.7507,5.7507,26800.0
2008-04-28 11:10:00,7.3,7.31,7.3,7.31,38800.0,5.7586,5.7665,5.7586,5.7665,38800.0
2008-04-28 11:15:00,7.31,7.31,7.29,7.3,35200.0,5.7665,5.7665,5.7507,5.7586,35200.0
2008-04-28 11:20:00,7.3,7.32,7.3,7.3,145200.0,5.7586,5.7744,5.7586,5.7586,145200.0
2008-04-28 11:25:00,7.3,7.31,7.3,7.31,21600.0,5.7586,5.7665,5.7586,5.7665,21600.0
2008-04-28 11:30:00,7.31,7.32,7.31,7.31,22800.0,5.7665,5.7744,5.7665,5.7665,22800.0
2008-04-28 11:35:00,7.31,7.31,7.3,7.31,45600.0,5.7665,5.7665,5.7586,5.7665,45600.0
2008-04-28 11:40:00,7.31,7.31,7.31,7.31,27200.0,5.7665,5.7665,5.7665,5.7665,27200.0
2008-04-28 11:45:00,7.31,7.31,7.29,7.3,48000.0,5.7665,5.7665,5.7507,5.7586,48000.0
2008-04-28 11:50:00,7.3,7.31,7.3,7.3,66000.0,5.7586,5.7665,5.7586,5.7586,66000.0
2008-04-28 11:55:00,7.3,7.3,7.29,7.3,92800.0,5.7586,5.7586,5.7507,5.7586,92800.0
2008-04-28 12:00:00,7.3,7.32,7.3,7.32,38800.0,5.7586,5.7744,5.7586,5.7744,38800.0
2008-04-28 12:05:00,7.32,7.32,7.3,7.3,170000.0,5.7744,5.7744,5.7586,5.7586,170000.0
2008-04-28 12:10:00,7.31,7.32,7.31,7.32,25200.0,5.7665,5.7744,5.7665,5.7744,25200.0
2008-04-28 12:15:00,7.32,7.32,7.32,7.32,28400.0,5.7744,5.7744,5.7744,5.7744,28400.0
2008-04-28 12:20:00,7.32,7.32,7.32,7.32,20800.0,5.7744,5.7744,5.7744,5.7744,20800.0
2008-04-28 12:25:00,7.32,7.34,7.32,7.34,30400.0,5.7744,5.7901,5.7744,5.7901,30400.0
2008-04-28 12:30:00,7.34,7.35,7.34,7.35,52000.0,5.7901,5.798,5.7901,5.798,52000.0
2008-04-28 12:35:00,7.35,7.35,7.35,7.35,56400.0,5.798,5.798,5.798,5.798,56400.0
2008-04-28 12:40:00,7.35,7.35,7.35,7.35,129600.0,5.798,5.798,5.798,5.798,129600.0
2008-04-28 12:45:00,7.35,7.35,7.34,7.35,157600.0,5.798,5.798,5.7901,5.798,157600.0
2008-04-28 12:50:00,7.35,7.36,7.35,7.36,48800.0,5.798,5.8059,5.798,5.8059,48800.0
2008-04-28 12:55:00,7.36,7.36,7.36,7.36,20800.0,5.8059,5.8059,5.8059,5.8059,20800.0
2008-04-28 13:00:00,7.36,7.37,7.36,7.37,22400.0,5.8059,5.8138,5.8059,5.8138,22400.0
2008-04-28 13:05:00,7.37,7.38,7.37,7.38,30000.0,5.8138,5.8217,5.8138,5.8217,30000.0
2008-04-28 13:10:00,7.38,7.38,7.38,7.38,33600.0,5.8217,5.8217,5.8217,5.8217,33600.0
2008-04-28 13:15:00,7.38,7.38,7.37,7.37,31600.0,5.8217,5.8217,5.8138,5.8138,31600.0
2008-04-28 13:20:00,7.37,7.4,7.37,7.39,151200.0,5.8138,5.8375,5.8138,5.8296,151200.0
2008-04-28 13:25:00,7.39,7.39,7.38,7.38,52400.0,5.8296,5.8296,5.8217,5.8217,52400.0
2008-04-28 13:30:00,7.38,7.4,7.38,7.39,54800.0,5.8217,5.8375,5.8217,5.8296,54800.0
2008-04-28 13:35:00,7.39,7.39,7.39,7.39,18800.0,5.8296,5.8296,5.8296,5.8296,18800.0
2008-04-28 13:40:00,7.39,7.39,7.38,7.38,18400.0,5.8296,5.8296,5.8217,5.8217,18400.0
2008-04-28 13:45:00,7.38,7.39,7.37,7.38,58000.0,5.8217,5.8296,5.8138,5.8217,58000.0
2008-04-28 13:50:00,7.38,7.39,7.38,7.39,33200.0,5.8217,5.8296,5.8217,5.8296,33200.0
2008-04-28 13:55:00,7.39,7.39,7.37,7.38,204400.0,5.8296,5.8296,5.8138,5.8217,204400.0
2008-04-28 14:00:00,7.38,7.39,7.38,7.38,16400.0,5.8217,5.8296,5.8217,5.8217,16400.0
2008-04-28 14:05:00,7.38,7.38,7.38,7.38,19200.0,5.8217,5.8217,5.8217,5.8217,19200.0
2008-04-28 14:10:00,7.39,7.39,7.38,7.38,36400.0,5.8296,5.8296,5.8217,5.8217,36400.0
2008-04-28 14:15:00,7.38,7.39,7.37,7.37,58400.0,5.8217,5.8296,5.8138,5.8138,58400.0
2008-04-28 14:20:00,7.37,7.38,7.37,7.38,28800.0,5.8138,5.8217,5.8138,5.8217,28800.0
2008-04-28 14:25:00,7.38,7.38,7.37,7.37,27200.0,5.8217,5.8217,5.8138,5.8138,27200.0
2008-04-28 14:30:00,7.37,7.38,7.37,7.37,23600.0,5.8138,5.8217,5.8138,5.8138,23600.0
2008-04-28 14:35:00,7.38,7.39,7.38,7.38,25600.0,5.8217,5.8296,5.8217,5.8217,25600.0
2008-04-28 14:40:00,7.38,7.38,7.38,7.38,37200.0,5.8217,5.8217,5.8217,5.8217,37200.0
2008-04-28 14:45:00,7.38,7.38,7.37,7.37,49200.0,5.8217,5.8217,5.8138,5.8138,49200.0
2008-04-28 14:50:00,7.37,7.38,7.37,7.38,34400.0,5.8138,5.8217,5.8138,5.8217,34400.0
2008-04-28 14:55:00,7.38,7.38,7.38,7.38,33200.0,5.8217,5.8217,5.8217,5.8217,33200.0
2008-04-28 15:00:00,7.38,7.39,7.38,7.38,34400.0,5.8217,5.8296,5.8217,5.8217,34400.0
2008-04-28 15:05:00,7.39,7.39,7.38,7.38,18000.0,5.8296,5.8296,5.8217,5.8217,18000.0
2008-04-28 15:10:00,7.38,7.38,7.38,7.38,11200.0,5.8217,5.8217,5.8217,5.8217,11200.0
2008-04-28 15:15:00,7.39,7.39,7.38,7.39,17200.0,5.8296,5.8296,5.8217,5.8296,17200.0
2008-04-28 15:20:00,7.39,7.39,7.37,7.38,30000.0,5.8296,5.8296,5.8138,5.8217,30000.0
2008-04-28 15:25:00,7.38,7.38,7.37,7.37,98000.0,5.8217,5.8217,5.8138,5.8138,98000.0
2008-04-28 15:30:00,7.37,7.38,7.37,7.37,88800.0,5.8138,5.8217,5.8138,5.8138,88800.0
2008-04-28 15:35:00,7.37,7.37,7.37,7.37,60000.0,5.8138,5.8138,5.8138,5.8138,60000.0
2008-04-28 15:40:00,7.37,7.38,7.37,7.38,38800.0,5.8138,5.8217,5.8138,5.8217,38800.0
2008-04-28 15:45:00,7.38,7.38,7.37,7.38,78000.0,5.8217,5.8217,5.8138,5.8217,78000.0
2008-04-28 15:50:00,7.38,7.38,7.37,7.38,132800.0,5.8217,5.8217,5.8138,5.8217,132800.0
2008-04-28 15:55:00,7.38,7.39,7.37,7.37,264800.0,5.8217,5.8296,5.8138,5.8138,264800.0
2008-04-29 09:30:00,7.34,7.35,7.31,7.32,26800.0,5.7901,5.798,5.7665,5.7744,26800.0
2008-04-29 09:35:00,7.33,7.38,7.33,7.38,17600.0,5.7822,5.8217,5.7822,5.8217,17600.0
2008-04-29 09:40:00,7.38,7.38,7.34,7.34,21600.0,5.8217,5.8217,5.7901,5.7901,21600.0
2008-04-29 09:45:00,7.34,7.37,7.34,7.36,22400.0,5.7901,5.8138,5.7901,5.8059,22400.0
2008-04-29 09:50:00,7.36,7.36,7.34,7.35,12000.0,5.8059,5.8059,5.7901,5.798,12000.0
2008-04-29 09:55:00,7.34,7.34,7.33,7.34,16400.0,5.7901,5.7901,5.7822,5.7901,16400.0
2008-04-29 10:00:00,7.34,7.35,7.32,7.32,58800.0,5.7901,5.798,5.7744,5.7744,58800.0
2008-04-29 10:05:00,7.32,7.32,7.31,7.32,27200.0,5.7744,5.7744,5.7665,5.7744,27200.0
2008-04-29 10:10:00,7.32,7.33,7.31,7.32,28000.0,5.7744,5.7822,5.7665,5.7744,28000.0
2008-04-29 10:15:00,7.32,7.33,7.32,7.33,12400.0,5.7744,5.7822,5.7744,5.7822,12400.0
2008-04-29 10:20:00,7.33,7.33,7.3,7.3,22000.0,5.7822,5.7822,5.7586,5.7586,22000.0
2008-04-29 10:25:00,7.3,7.33,7.3,7.32,28000.0,5.7586,5.7822,5.7586,5.7744,28000.0
2008-04-29 10:30:00,7.31,7.31,7.29,7.3,44400.0,5.7665,5.7665,5.7507,5.7586,44400.0
2008-04-29 10:35:00,7.3,7.31,7.3,7.31,50000.0,5.7586,5.7665,5.7586,5.7665,50000.0
2008-04-29 10:40:00,7.31,7.32,7.31,7.32,9600.0,5.7665,5.7744,5.7665,5.7744,9600.0
2008-04-29 10:45:00,7.32,7.33,7.31,7.31,129600.0,5.7744,5.7822,5.7665,5.7665,129600.0
2008-04-29 10:50:00,7.31,7.32,7.31,7.31,8400.0,5.7665,5.7744,5.7665,5.7665,8400.0
2008-04-29 10:55:00,7.31,7.32,7.31,7.32,11200.0,5.7665,5.7744,5.7665,5.7744,11200.0
2008-04-29 11:00:00,7.32,7.32,7.31,7.31,12000.0,5.7744,5.7744,5.7665,5.7665,12000.0
2008-04-29 11:05:00,7.31,7.32,7.31,7.32,8000.0,5.7665,5.7744,5.7665,5.7744,8000.0
2008-04-29 11:10:00,7.32,7.32,7.3,7.3,26400.0,5.7744,5.7744,5.7586,5.7586,26400.0
2008-04-29 11:15:00,7.3,7.32,7.3,7.31,32800.0,5.7586,5.7744,5.7586,5.7665,32800.0
2008-04-29 11:20:00,7.31,7.31,7.3,7.31,16000.0,5.7665,5.7665,5.7586,5.7665,16000.0
2008-04-29 11:25:00,7.31,7.31,7.31,7.31,10000.0,5.7665,5.7665,5.7665,5.7665,10000.0
2008-04-29 11:30:00,7.31,7.32,7.31,7.32,72000.0,5.7665,5.7744,5.7665,5.7744,72000.0
2008-04-29 11:35:00,7.32,7.33,7.32,7.33,28800.0,5.7744,5.7822,5.7744,5.7822,28800.0
2008-04-29 11:40:00,7.33,7.33,7.33,7.33,27600.0,5.7822,5.7822,5.7822,5.7822,27600.0
2008-04-29 11:45:00,7.33,7.33,7.32,7.32,20400.0,5.7822,5.7822,5.7744,5.7744,20400.0
2008-04-29 11:50:00,7.32,7.33,7.31,7.32,36000.0,5.7744,5.7822,5.7665,5.7744,36000.0
2008-04-29 11:55:00,7.33,7.33,7.32,7.32,34000.0,5.7822,5.7822,5.7744,5.7744,34000.0
2008-04-29 12:00:00,7.32,7.33,7.32,7.32,36400.0,5.7744,5.7822,5.7744,5.7744,36400.0
2008-04-29 12:05:00,7.32,7.33,7.32,7.33,41200.0,5.7744,5.7822,5.7744,5.7822,41200.0
2008-04-29 12:10:00,7.33,7.33,7.32,7.33,28800.0,5.7822,5.7822,5.7744,5.7822,28800.0
2008-04-29 12:15:00,7.32,7.33,7.32,7.32,4400.0,5.7744,5.7822,5.7744,5.7744,4400.0
2008-04-29 12:20:00,7.32,7.34,7.32,7.34,37600.0,5.7744,5.7901,5.7744,5.7901,37600.0
2008-04-29 12:25:00,7.33,7.34,7.33,7.34,32400.0,5.7822,5.7901,5.7822,5.7901,32400.0
2008-04-29 12:30:00,7.34,7.34,7.34,7.34,13200.0,5.7901,5.7901,5.7901,5.7901,13200.0
2008-04-29 12:35:00,7.34,7.34,7.33,7.33,28400.0,5.7901,5.7901,5.7822,5.7822,28400.0
2008-04-29 12:40:00,7.33,7.34,7.33,7.34,55200.0,5.7822,5.7901,5.7822,5.7901,55200.0
2008-04-29 12:45:00,7.34,7.34,7.34,7.34,36400.0,5.7901,5.7901,5.7901,5.7901,36400.0
2008-04-29 12:50:00,7.34,7.34,7.33,7.33,44000.0,5.7901,5.7901,5.7822,5.7822,44000.0
2008-04-29 12:55:00,7.33,7.34,7.33,7.33,48800.0,5.7822,5.7901,5.7822,5.7822,48800.0
2008-04-29 13:00:00,7.32,7.33,7.32,7.33,22400.0,5.7744,5.7822,5.7744,5.7822,22400.0
2008-04-29 13:05:00,7.33,7.34,7.33,7.34,23600.0,5.7822,5.7901,5.7822,5.7901,23600.0
2008-04-29 13:10:00,7.35,7.37,7.35,7.36,57200.0,5.798,5.8138,5.798,5.8059,57200.0
2008-04-29 13:15:00,7.36,7.37,7.36,7.37,40000.0,5.8059,5.8138,5.8059,5.8138,40000.0
2008-04-29 13:20:00,7.37,7.37,7.37,7.37,62800.0,5.8138,5.8138,5.8138,5.8138,62800.0
2008-04-29 13:25:00,7.37,7.37,7.36,7.36,70800.0,5.8138,5.8138,5.8059,5.8059,70800.0
2008-04-29 13:30:00,7.36,7.37,7.36,7.36,62400.0,5.8059,5.8138,5.8059,5.8059,62400.0
2008-04-29 13:35:00,7.36,7.37,7.36,7.37,34400.0,5.8059,5.8138,5.8059,5.8138,34400.0
2008-04-29 13:40:00,7.37,7.37,7.35,7.35,35200.0,5.8138,5.8138,5.798,5.798,35200.0
2008-04-29 13:45:00,7.34,7.35,7.34,7.34,115200.0,5.7901,5.798,5.7901,5.7901,115200.0
2008-04-29 13:50:00,7.34,7.34,7.33,7.33,24000.0,5.7901,5.7901,5.7822,5.7822,24000.0
2008-04-29 13:55:00,7.33,7.34,7.33,7.33,52400.0,5.7822,5.7901,5.7822,5.7822,52400.0
2008-04-29 14:00:00,7.33,7.34,7.33,7.34,24000.0,5.7822,5.7901,5.7822,5.7901,24000.0
2008-04-29 14:05:00,7.34,7.34,7.34,7.34,20400.0,5.7901,5.7901,5.7901,5.7901,20400.0
2008-04-29 14:10:00,7.34,7.35,7.34,7.34,20400.0,5.7901,5.798,5.7901,5.7901,20400.0
2008-04-29 14:15:00,7.34,7.35,7.33,7.35,74800.0,5.7901,5.798,5.7822,5.798,74800.0
2008-04-29 14:20:00,7.35,7.37,7.35,7.36,40000.0,5.798,5.8138,5.798,5.8059,40000.0
2008-04-29 14:25:00,7.36,7.36,7.36,7.36,7600.0,5.8059,5.8059,5.8059,5.8059,7600.0
2008-04-29 14:30:00,7.36,7.37,7.36,7.36,61200.0,5.8059,5.8138,5.8059,5.8059,61200.0
2008-04-29 14:35:00,7.36,7.36,7.35,7.36,22000.0,5.8059,5.8059,5.798,5.8059,22000.0
2008-04-29 14:40:00,7.36,7.4,7.36,7.4,175600.0,5.8059,5.8375,5.8059,5.8375,175600.0
2008-04-29 14:45:00,7.4,7.41,7.4,7.41,45200.0,5.8375,5.8453,5.8375,5.8453,45200.0
2008-04-29 14:50:00,7.41,7.41,7.4,7.4,26800.0,5.8453,5.8453,5.8375,5.8375,26800.0
2008-04-29 14:55:00,7.4,7.42,7.4,7.42,32400.0,5.8375,5.8532,5.8375,5.8532,32400.0
2008-04-29 15:00:00,7.42,7.42,7.41,7.41,23200.0,5.8532,5.8532,5.8453,5.8453,23200.0
2008-04-29 15:05:00,7.41,7.41,7.4,7.4,39600.0,5.8453,5.8453,5.8375,5.8375,39600.0
2008-04-29 15:10:00,7.41,7.41,7.4,7.41,27600.0,5.8453,5.8453,5.8375,5.8453,27600.0
2008-04-29 15:15:00,7.41,7.41,7.4,7.41,23200.0,5.8453,5.8453,5.8375,5.8453,23200.0
2008-04-29 15:20:00,7.41,7.41,7.4,7.4,82800.0,5.8453,5.8453,5.8375,5.8375,82800.0
2008-04-29 15:25:00,7.4,7.4,7.4,7.4,25600.0,5.8375,5.8375,5.8375,5.8375,25600.0
2008-04-29 15:30:00,7.4,7.4,7.39,7.39,26800.0,5.8375,5.8375,5.8296,5.8296,26800.0
2008-04-29 15:35:00,7.4,7.4,7.39,7.4,43200.0,5.8375,5.8375,5.8296,5.8375,43200.0
2008-04-29 15:40:00,7.4,7.4,7.39,7.4,50800.0,5.8375,5.8375,5.8296,5.8375,50800.0
2008-04-29 15:45:00,7.4,7.4,7.38,7.39,114000.0,5.8375,5.8375,5.8217,5.8296,114000.0
2008-04-29 15:50:00,7.39,7.39,7.38,7.38,83200.0,5.8296,5.8296,5.8217,5.8217,83200.0
2008-04-29 15:55:00,7.38,7.41,7.38,7.39,262000.0,5.8217,5.8453,5.8217,5.8296,262000.0
2008-04-30 09:30:00,7.43,7.47,7.42,7.46,34400.0,5.8611,5.8927,5.8532,5.8848,34400.0
2008-04-30 09:35:00,7.47,7.49,7.47,7.48,38800.0,5.8927,5.9085,5.8927,5.9006,38800.0
2008-04-30 09:40:00,7.48,7.48,7.47,7.48,24800.0,5.9006,5.9006,5.8927,5.9006,24800.0
2008-04-30 09:45:00,7.48,7.53,7.48,7.51,100800.0,5.9006,5.94,5.9006,5.9242,100800.0
2008-04-30 09:50:00,7.52,7.55,7.51,7.53,70400.0,5.9321,5.9558,5.9242,5.94,70400.0
2008-04-30 09:55:00,7.53,7.55,7.53,7.54,72400.0,5.94,5.9558,5.94,5.9479,72400.0
2008-04-30 10:00:00,7.54,7.55,7.54,7.54,57200.0,5.9479,5.9558,5.9479,5.9479,57200.0
2008-04-30 10:05:00,7.54,7.57,7.54,7.56,45200.0,5.9479,5.9716,5.9479,5.9637,45200.0
2008-04-30 10:10:00,7.56,7.57,7.56,7.56,42000.0,5.9637,5.9716,5.9637,5.9637,42000.0
2008-04-30 10:15:00,7.56,7.56,7.53,7.54,48800.0,5.9637,5.9637,5.94,5.9479,48800.0
2008-04-30 10:20:00,7.54,7.54,7.52,7.53,46800.0,5.9479,5.9479,5.9321,5.94,46800.0
2008-04-30 10:25:00,7.53,7.54,7.52,7.52,31200.0,5.94,5.9479,5.9321,5.9321,31200.0
2008-04-30 10:30:00,7.52,7.55,7.52,7.54,50400.0,5.9321,5.9558,5.9321,5.9479,50400.0
2008-04-30 10:35:00,7.55,7.56,7.54,7.56,54400.0,5.9558,5.9637,5.9479,5.9637,54400.0
2008-04-30 10:40:00,7.55,7.56,7.55,7.55,58800.0,5.9558,5.9637,5.9558,5.9558,58800.0
2008-04-30 10:45:00,7.55,7.55,7.54,7.54,34000.0,5.9558,5.9558,5.9479,5.9479,34000.0
2008-04-30 10:50:00,7.54,7.56,7.54,7.55,28800.0,5.9479,5.9637,5.9479,5.9558,28800.0
2008-04-30 10:55:00,7.55,7.57,7.55,7.56,34800.0,5.9558,5.9716,5.9558,5.9637,34800.0
2008-04-30 11:00:00,7.56,7.57,7.56,7.56,24000.0,5.9637,5.9716,5.9637,5.9637,24000.0
2008-04-30 11:05:00,7.56,7.57,7.56,7.57,44400.0,5.9637,5.9716,5.9637,5.9716,44400.0
2008-04-30 11:10:00,7.57,7.57,7.56,7.56,25600.0,5.9716,5.9716,5.9637,5.9637,25600.0
2008-04-30 11:15:00,7.56,7.56,7.55,7.55,42400.0,5.9637,5.9637,5.9558,5.9558,42400.0
2008-04-30 11:20:00,7.55,7.55,7.54,7.54,22800.0,5.9558,5.9558,5.9479,5.9479,22800.0
2008-04-30 11:25:00,7.54,7.55,7.54,7.55,16400.0,5.9479,5.9558,5.9479,5.9558,16400.0
2008-04-30 11:30:00,7.54,7.56,7.54,7.55,34400.0,5.9479,5.9637,5.9479,5.9558,34400.0
2008-04-30 11:35:00,7.54,7.55,7.53,7.54,33200.0,5.9479,5.9558,5.94,5.9479,33200.0
2008-04-30 11:40:00,7.54,7.54,7.54,7.54,30800.0,5.9479,5.9479,5.9479,5.9479,30800.0
2008-04-30 11:45:00,7.54,7.54,7.53,7.54,40000.0,5.9479,5.9479,5.94,5.9479,40000.0
2008-04-30 11:50:00,7.54,7.54,7.54,7.54,33600.0,5.9479,5.9479,5.9479,5.9479,33600.0
2008-04-30 11:55:00,7.54,7.55,7.54,7.55,9200.0,5.9479,5.9558,5.9479,5.9558,9200.0
2008-04-30 12:00:00,7.55,7.55,7.55,7.55,22000.0,5.9558,5.9558,5.9558,5.9558,22000.0
2008-04-30 12:05:00,7.55,7.55,7.54,7.55,20400.0,5.9558,5.9558,5.9479,5.9558,20400.0
2008-04-30 12:10:00,7.55,7.55,7.54,7.54,33200.0,5.9558,5.9558,5.9479,5.9479,33200.0
2008-04-30 12:15:00,7.54,7.54,7.53,7.54,14800.0,5.9479,5.9479,5.94,5.9479,14800.0
2008-04-30 12:20:00,7.54,7.54,7.53,7.53,20400.0,5.9479,5.9479,5.94,5.94,20400.0
2008-04-30 12:25:00,7.53,7.53,7.52,7.52,34000.0,5.94,5.94,5.9321,5.9321,34000.0
2008-04-30 12:30:00,7.51,7.52,7.51,7.52,12800.0,5.9242,5.9321,5.9242,5.9321,12800.0
2008-04-30 12:35:00,7.52,7.52,7.52,7.52,8400.0,5.9321,5.9321,5.9321,5.9321,8400.0
2008-04-30 12:40:00,7.52,7.52,7.51,7.52,18800.0,5.9321,5.9321,5.9242,5.9321,18800.0
2008-04-30 12:45:00,7.51,7.52,7.51,7.52,44000.0,5.9242,5.9321,5.9242,5.9321,44000.0
2008-04-30 12:50:00,7.52,7.52,7.51,7.52,37200.0,5.9321,5.9321,5.9242,5.9321,37200.0
2008-04-30 12:55:00,7.52,7.52,7.51,7.52,28000.0,5.9321,5.9321,5.9242,5.9321,28000.0
2008-04-30 13:00:00,7.52,7.53,7.52,7.53,49600.0,5.9321,5.94,5.9321,5.94,49600.0
2008-04-30 13:05:00,7.53,7.53,7.53,7.53,16000.0,5.94,5.94,5.94,5.94,16000.0
2008-04-30 13:10:00,7.54,7.54,7.53,7.53,31600.0,5.9479,5.9479,5.94,5.94,31600.0
2008-04-30 13:15:00,7.53,7.53,7.53,7.53,11600.0,5.94,5.94,5.94,5.94,11600.0
2008-04-30 13:20:00,7.53,7.53,7.52,7.52,18000.0,5.94,5.94,5.9321,5.9321,18000.0
2008-04-30 13:25:00,7.53,7.53,7.52,7.52,23200.0,5.94,5.94,5.9321,5.9321,23200.0
2008-04-30 13:30:00,7.52,7.53,7.52,7.52,57200.0,5.9321,5.94,5.9321,5.9321,57200.0
2008-04-30 13:35:00,7.52,7.53,7.52,7.53,19200.0,5.9321,5.94,5.9321,5.94,19200.0
2008-04-30 13:40:00,7.53,7.53,7.52,7.52,17200.0,5.94,5.94,5.9321,5.9321,17200.0
2008-04-30 13:45:00,7.52,7.52,7.51,7.51,18400.0,5.9321,5.9321,5.9242,5.9242,18400.0
2008-04-30 13:50:00,7.51,7.51,7.5,7.5,29200.0,5.9242,5.9242,5.9163,5.9163,29200.0
2008-04-30 13:55:00,7.5,7.51,7.5,7.51,36800.0,5.9163,5.9242,5.9163,5.9242,36800.0
2008-04-30 14:00:00,7.51,7.51,7.51,7.51,35200.0,5.9242,5.9242,5.9242,5.9242,35200.0
2008-04-30 14:05:00,7.51,7.54,7.51,7.54,50800.0,5.9242,5.9479,5.9242,5.9479,50800.0
2008-04-30 14:10:00,7.54,7.54,7.53,7.54,41600.0,5.9479,5.9479,5.94,5.9479,41600.0
2008-04-30 14:15:00,7.54,7.6,7.51,7.58,302800.0,5.9479,5.9952,5.9242,5.9795,302800.0
2008-04-30 14:20:00,7.58,7.58,7.51,7.52,210000.0,5.9795,5.9795,5.9242,5.9321,210000.0
2008-04-30 14:25:00,7.53,7.54,7.51,7.53,154000.0,5.94,5.9479,5.9242,5.94,154000.0
2008-04-30 14:30:00,7.53,7.55,7.53,7.54,117600.0,5.94,5.9558,5.94,5.9479,117600.0
2008-04-30 14:35:00,7.53,7.54,7.52,7.52,65600.0,5.94,5.9479,5.9321,5.9321,65600.0
2008-04-30 14:40:00,7.52,7.53,7.51,7.52,40400.0,5.9321,5.94,5.9242,5.9321,40400.0
2008-04-30 14:45:00,7.52,7.52,7.5,7.5,52800.0,5.9321,5.9321,5.9163,5.9163,52800.0
2008-04-30 14:50:00,7.5,7.5,7.48,7.48,118400.0,5.9163,5.9163,5.9006,5.9006,118400.0
2008-04-30 14:55:00,7.48,7.48,7.45,7.45,173200.0,5.9006,5.9006,5.8769,5.8769,173200.0
2008-04-30 15:00:00,7.45,7.45,7.41,7.41,187200.0,5.8769,5.8769,5.8453,5.8453,187200.0
2008-04-30 15:05:00,7.41,7.42,7.41,7.42,85200.0,5.8453,5.8532,5.8453,5.8532,85200.0
2008-04-30 15:10:00,7.42,7.43,7.39,7.39,140400.0,5.8532,5.8611,5.8296,5.8296,140400.0
2008-04-30 15:15:00,7.39,7.41,7.39,7.4,83200.0,5.8296,5.8453,5.8296,5.8375,83200.0
2008-04-30 15:20:00,7.4,7.41,7.39,7.39,82800.0,5.8375,5.8453,5.8296,5.8296,82800.0
2008-04-30 15:25:00,7.4,7.4,7.38,7.38,70800.0,5.8375,5.8375,5.8217,5.8217,70800.0
2008-04-30 15:30:00,7.38,7.4,7.38,7.4,100400.0,5.8217,5.8375,5.8217,5.8375,100400.0
2008-04-30 15:35:00,7.4,7.4,7.39,7.39,74400.0,5.8375,5.8375,5.8296,5.8296,74400.0
2008-04-30 15:40:00,7.39,7.4,7.38,7.39,78800.0,5.8296,5.8375,5.8217,5.8296,78800.0
2008-04-30 15:45:00,7.4,7.41,7.4,7.41,74000.0,5.8375,5.8453,5.8375,5.8453,74000.0
2008-04-30 15:50:00,7.41,7.41,7.4,7.41,134000.0,5.8453,5.8453,5.8375,5.8453,134000.0
2008-04-30 15:55:00,7.41,7.41,7.39,7.4,186000.0,5.8453,5.8453,5.8296,5.8375,186000.0
2008-05-01 09:30:00,7.4,7.48,7.35,7.35,41200.0,5.8375,5.9006,5.798,5.798,41200.0
2008-05-01 09:35:00,7.36,7.37,7.32,7.32,54000.0,5.8059,5.8138,5.7744,5.7744,54000.0
2008-05-01 09:40:00,7.32,7.34,7.32,7.34,28800.0,5.7744,5.7901,5.7744,5.7901,28800.0
2008-05-01 09:45:00,7.34,7.36,7.34,7.35,44800.0,5.7901,5.8059,5.7901,5.798,44800.0
2008-05-01 09:50:00,7.35,7.35,7.34,7.35,23600.0,5.798,5.798,5.7901,5.798,23600.0
2008-05-01 09:55:00,7.35,7.37,7.35,7.36,28800.0,5.798,5.8138,5.798,5.8059,28800.0
2008-05-01 10:00:00,7.36,7.41,7.36,7.41,50000.0,5.8059,5.8453,5.8059,5.8453,50000.0
2008-05-01 10:05:00,7.42,7.42,7.38,7.38,44400.0,5.8532,5.8532,5.8217,5.8217,44400.0
2008-05-01 10:10:00,7.38,7.38,7.36,7.37,43200.0,5.8217,5.8217,5.8059,5.8138,43200.0
2008-05-01 10:15:00,7.37,7.38,7.37,7.37,41200.0,5.8138,5.8217,5.8138,5.8138,41200.0
2008-05-01 10:20:00,7.37,7.4,7.36,7.4,40800.0,5.8138,5.8375,5.8059,5.8375,40800.0
2008-05-01 10:25:00,7.41,7.42,7.41,7.41,36000.0,5.8453,5.8532,5.8453,5.8453,36000.0
2008-05-01 10:30:00,7.41,7.42,7.4,7.4,44400.0,5.8453,5.8532,5.8375,5.8375,44400.0
2008-05-01 10:35:00,7.4,7.41,7.4,7.4,46800.0,5.8375,5.8453,5.8375,5.8375,46800.0
2008-05-01 10:40:00,7.4,7.41,7.4,7.41,22000.0,5.8375,5.8453,5.8375,5.8453,22000.0
2008-05-01 10:45:00,7.4,7.42,7.4,7.41,95200.0,5.8375,5.8532,5.8375,5.8453,95200.0
2008-05-01 10:50:00,7.42,7.42,7.41,7.42,28400.0,5.8532,5.8532,5.8453,5.8532,28400.0
2008-05-01 10:55:00,7.42,7.44,7.42,7.44,36800.0,5.8532,5.869,5.8532,5.869,36800.0
2008-05-01 11:00:00,7.44,7.45,7.43,7.44,65200.0,5.869,5.8769,5.8611,5.869,65200.0
2008-05-01 11:05:00,7.44,7.45,7.44,7.44,52000.0,5.869,5.8769,5.869,5.869,52000.0
2008-05-01 11:10:00,7.44,7.46,7.44,7.44,32400.0,5.869,5.8848,5.869,5.869,32400.0
2008-05-01 11:15:00,7.44,7.45,7.44,7.45,34800.0,5.869,5.8769,5.869,5.8769,34800.0
2008-05-01 11:20:00,7.45,7.45,7.45,7.45,19600.0,5.8769,5.8769,5.8769,5.8769,19600.0
2008-05-01 11:25:00,7.45,7.45,7.44,7.44,56400.0,5.8769,5.8769,5.869,5.869,56400.0
2008-05-01 11:30:00,7.44,7.46,7.43,7.46,73200.0,5.869,5.8848,5.8611,5.8848,73200.0
2008-05-01 11:35:00,7.47,7.47,7.46,7.47,27200.0,5.8927,5.8927,5.8848,5.8927,27200.0
2008-05-01 11:40:00,7.47,7.47,7.46,7.46,44800.0,5.8927,5.8927,5.8848,5.8848,44800.0
2008-05-01 11:45:00,7.46,7.48,7.46,7.47,30000.0,5.8848,5.9006,5.8848,5.8927,30000.0
2008-05-01 11:50:00,7.47,7.48,7.47,7.47,19200.0,5.8927,5.9006,5.8927,5.8927,19200.0
2008-05-01 11:55:00,7.46,7.47,7.46,7.46,16800.0,5.8848,5.8927,5.8848,5.8848,16800.0
2008-05-01 12:00:00,7.46,7.47,7.46,7.46,128800.0,5.8848,5.8927,5.8848,5.8848,128800.0
2008-05-01 12:05:00,7.46,7.47,7.46,7.46,125600.0,5.8848,5.8927,5.8848,5.8848,125600.0
2008-05-01 12:10:00,7.47,7.48,7.47,7.47,19600.0,5.8927,5.9006,5.8927,5.8927,19600.0
2008-05-01 12:15:00,7.47,7.5,7.47,7.5,40800.0,5.8927,5.9163,5.8927,5.9163,40800.0
2008-05-01 12:20:00,7.5,7.5,7.49,7.5,10400.0,5.9163,5.9163,5.9085,5.9163,10400.0
2008-05-01 12:25:00,7.49,7.5,7.49,7.49,18800.0,5.9085,5.9163,5.9085,5.9085,18800.0
2008-05-01 12:30:00,7.49,7.5,7.49,7.5,40800.0,5.9085,5.9163,5.9085,5.9163,40800.0
2008-05-01 12:35:00,7.5,7.52,7.5,7.52,69200.0,5.9163,5.9321,5.9163,5.9321,69200.0
2008-05-01 12:40:00,7.52,7.52,7.51,7.51,16800.0,5.9321,5.9321,5.9242,5.9242,16800.0
2008-05-01 12:45:00,7.51,7.51,7.5,7.5,22400.0,5.9242,5.9242,5.9163,5.9163,22400.0
2008-05-01 12:50:00,7.5,7.51,7.5,7.51,45200.0,5.9163,5.9242,5.9163,5.9242,45200.0
2008-05-01 12:55:00,7.51,7.53,7.51,7.51,57200.0,5.9242,5.94,5.9242,5.9242,57200.0
2008-05-01 13:00:00,7.51,7.52,7.51,7.51,36000.0,5.9242,5.9321,5.9242,5.9242,36000.0
2008-05-01 13:05:00,7.51,7.51,7.5,7.5,18400.0,5.9242,5.9242,5.9163,5.9163,18400.0
2008-05-01 13:10:00,7.5,7.51,7.5,7.5,29600.0,5.9163,5.9242,5.9163,5.9163,29600.0
2008-05-01 13:15:00,7.5,7.52,7.5,7.51,49200.0,5.9163,5.9321,5.9163,5.9242,49200.0
2008-05-01 13:20:00,7.51,7.51,7.5,7.5,27600.0,5.9242,5.9242,5.9163,5.9163,27600.0
2008-05-01 13:25:00,7.51,7.51,7.51,7.51,10000.0,5.9242,5.9242,5.9242,5.9242,10000.0
2008-05-01 13:30:00,7.51,7.51,7.49,7.49,36000.0,5.9242,5.9242,5.9085,5.9085,36000.0
2008-05-01 13:35:00,7.49,7.5,7.49,7.5,36000.0,5.9085,5.9163,5.9085,5.9163,36000.0
2008-05-01 13:40:00,7.5,7.5,7.49,7.49,40400.0,5.9163,5.9163,5.9085,5.9085,40400.0
2008-05-01 13:45:00,7.49,7.5,7.49,7.5,56400.0,5.9085,5.9163,5.9085,5.9163,56400.0
2008-05-01 13:50:00,7.5,7.51,7.5,7.51,64800.0,5.9163,5.9242,5.9163,5.9242,64800.0
2008-05-01 13:55:00,7.5,7.51,7.5,7.5,58400.0,5.9163,5.9242,5.9163,5.9163,58400.0
2008-05-01 14:00:00,7.5,7.51,7.5,7.51,81600.0,5.9163,5.9242,5.9163,5.9242,81600.0
2008-05-01 14:05:00,7.51,7.52,7.51,7.51,59600.0,5.9242,5.9321,5.9242,5.9242,59600.0
2008-05-01 14:10:00,7.51,7.52,7.51,7.52,31600.0,5.9242,5.9321,5.9242,5.9321,31600.0
2008-05-01 14:15:00,7.51,7.53,7.51,7.52,49200.0,5.9242,5.94,5.9242,5.9321,49200.0
2008-05-01 14:20:00,7.52,7.53,7.51,7.52,140000.0,5.9321,5.94,5.9242,5.9321,140000.0
2008-05-01 14:25:00,7.52,7.52,7.5,7.5,76800.0,5.9321,5.9321,5.9163,5.9163,76800.0
2008-05-01 14:30:00,7.5,7.51,7.5,7.51,61200.0,5.9163,5.9242,5.9163,5.9242,61200.0
2008-05-01 14:35:00,7.51,7.52,7.51,7.52,47200.0,5.9242,5.9321,5.9242,5.9321,47200.0
2008-05-01 14:40:00,7.51,7.53,7.51,7.52,50400.0,5.9242,5.94,5.9242,5.9321,50400.0
2008-05-01 14:45:00,7.52,7.54,7.52,7.53,116000.0,5.9321,5.9479,5.9321,5.94,116000.0
2008-05-01 14:50:00,7.54,7.54,7.53,7.53,40000.0,5.9479,5.9479,5.94,5.94,40000.0
2008-05-01 14:55:00,7.53,7.53,7.51,7.51,65600.0,5.94,5.94,5.9242,5.9242,65600.0
2008-05-01 15:00:00,7.51,7.53,7.5,7.52,110400.0,5.9242,5.94,5.9163,5.9321,110400.0
2008-05-01 15:05:00,7.52,7.53,7.51,7.52,66400.0,5.9321,5.94,5.9242,5.9321,66400.0
2008-05-01 15:10:00,7.52,7.52,7.51,7.52,43200.0,5.9321,5.9321,5.9242,5.9321,43200.0
2008-05-01 15:15:00,7.51,7.53,7.51,7.52,92000.0,5.9242,5.94,5.9242,5.9321,92000.0
2008-05-01 15:20:00,7.53,7.53,7.52,7.52,54400.0,5.94,5.94,5.9321,5.9321,54400.0
2008-05-01 15:25:00,7.52,7.52,7.51,7.51,90000.0,5.9321,5.9321,5.9242,5.9242,90000.0
2008-05-01 15:30:00,7.51,7.51,7.5,7.5,49600.0,5.9242,5.9242,5.9163,5.9163,49600.0
2008-05-01 15:35:00,7.5,7.51,7.5,7.5,167600.0,5.9163,5.9242,5.9163,5.9163,167600.0
2008-05-01 15:40:00,7.5,7.51,7.5,7.5,69600.0,5.9163,5.9242,5.9163,5.9163,69600.0
2008-05-01 15:45:00,7.5,7.53,7.5,7.53,131200.0,5.9163,5.94,5.9163,5.94,131200.0
2008-05-01 15:50:00,7.52,7.54,7.52,7.54,318800.0,5.9321,5.9479,5.9321,5.9479,318800.0
2008-05-01 15:55:00,7.54,7.55,7.52,7.52,289600.0,5.9479,5.9558,5.9321,5.9321,289600.0
2008-05-02 09:30:00,7.69,7.88,7.64,7.86,343200.0,6.0662,6.2161,6.0268,6.2003,343200.0
2008-05-02 09:35:00,7.86,7.9,7.83,7.88,268800.0,6.2003,6.2319,6.1767,6.2161,268800.0
2008-05-02 09:40:00,7.88,7.91,7.84,7.86,150000.0,6.2161,6.2398,6.1846,6.2003,150000.0
2008-05-02 09:45:00,7.85,7.86,7.82,7.82,135600.0,6.1924,6.2003,6.1688,6.1688,135600.0
2008-05-02 09:50:00,7.82,7.85,7.64,7.83,153200.0,6.1688,6.1924,6.0268,6.1767,153200.0
2008-05-02 09:55:00,7.84,7.89,7.84,7.89,99600.0,6.1846,6.224,6.1846,6.224,99600.0
2008-05-02 10:00:00,7.89,7.93,7.89,7.92,159200.0,6.224,6.2555,6.224,6.2477,159200.0
2008-05-02 10:05:00,7.91,7.93,7.9,7.91,82400.0,6.2398,6.2555,6.2319,6.2398,82400.0
2008-05-02 10:10:00,7.92,7.92,7.91,7.91,79600.0,6.2477,6.2477,6.2398,6.2398,79600.0
2008-05-02 10:15:00,7.91,7.92,7.86,7.89,74800.0,6.2398,6.2477,6.2003,6.224,74800.0
2008-05-02 10:20:00,7.89,7.9,7.83,7.83,83600.0,6.224,6.2319,6.1767,6.1767,83600.0
2008-05-02 10:25:00,7.83,7.83,7.79,7.79,60800.0,6.1767,6.1767,6.1451,6.1451,60800.0
2008-05-02 10:30:00,7.79,7.83,7.79,7.82,134000.0,6.1451,6.1767,6.1451,6.1688,134000.0
2008-05-02 10:35:00,7.83,7.85,7.82,7.85,109600.0,6.1767,6.1924,6.1688,6.1924,109600.0
2008-05-02 10:40:00,7.85,7.86,7.85,7.86,126400.0,6.1924,6.2003,6.1924,6.2003,126400.0
2008-05-02 10:45:00,7.86,7.88,7.85,7.87,87200.0,6.2003,6.2161,6.1924,6.2082,87200.0
2008-05-02 10:50:00,7.87,7.87,7.85,7.86,92000.0,6.2082,6.2082,6.1924,6.2003,92000.0
2008-05-02 10:55:00,7.86,7.86,7.85,7.86,77200.0,6.2003,6.2003,6.1924,6.2003,77200.0
2008-05-02 11:00:00,7.86,7.87,7.86,7.86,51600.0,6.2003,6.2082,6.2003,6.2003,51600.0
2008-05-02 11:05:00,7.86,7.87,7.86,7.87,38800.0,6.2003,6.2082,6.2003,6.2082,38800.0
2008-05-02 11:10:00,7.87,7.88,7.87,7.88,52800.0,6.2082,6.2161,6.2082,6.2161,52800.0
2008-05-02 11:15:00,7.88,7.91,7.87,7.88,103600.0,6.2161,6.2398,6.2082,6.2161,103600.0
2008-05-02 11:20:00,7.87,7.88,7.86,7.88,72800.0,6.2082,6.2161,6.2003,6.2161,72800.0
2008-05-02 11:25:00,7.88,7.88,7.87,7.87,37600.0,6.2161,6.2161,6.2082,6.2082,37600.0
2008-05-02 11:30:00,7.87,7.89,7.86,7.87,66800.0,6.2082,6.224,6.2003,6.2082,66800.0
2008-05-02 11:35:00,7.87,7.88,7.85,7.86,84800.0,6.2082,6.2161,6.1924,6.2003,84800.0
2008-05-02 11:40:00,7.86,7.87,7.86,7.87,26400.0,6.2003,6.2082,6.2003,6.2082,26400.0
2008-05-02 11:45:00,7.86,7.87,7.86,7.86,90800.0,6.2003,6.2082,6.2003,6.2003,90800.0
2008-05-02 11:50:00,7.86,7.86,7.86,7.86,33600.0,6.2003,6.2003,6.2003,6.2003,33600.0
2008-05-02 11:55:00,7.86,7.86,7.85,7.85,54800.0,6.2003,6.2003,6.1924,6.1924,54800.0
2008-05-02 12:00:00,7.85,7.85,7.84,7.84,79600.0,6.1924,6.1924,6.1846,6.1846,79600.0
2008-05-02 12:05:00,7.84,7.84,7.83,7.83,68000.0,6.1846,6.1846,6.1767,6.1767,68000.0
2008-05-02 12:10:00,7.83,7.83,7.82,7.83,44800.0,6.1767,6.1767,6.1688,6.1767,44800.0
2008-05-02 12:15:00,7.83,7.83,7.82,7.83,18000.0,6.1767,6.1767,6.1688,6.1767,18000.0
2008-05-02 12:20:00,7.82,7.83,7.81,7.81,33600.0,6.1688,6.1767,6.1609,6.1609,33600.0
2008-05-02 12:25:00,7.8,7.81,7.8,7.81,42400.0,6.153,6.1609,6.153,6.1609,42400.0
2008-05-02 12:30:00,7.81,7.81,7.81,7.81,30000.0,6.1609,6.1609,6.1609,6.1609,30000.0
2008-05-02 12:35:00,7.81,7.81,7.8,7.81,30000.0,6.1609,6.1609,6.153,6.1609,30000.0
2008-05-02 12:40:00,7.81,7.81,7.8,7.8,30000.0,6.1609,6.1609,6.153,6.153,30000.0
2008-05-02 12:45:00,7.81,7.81,7.79,7.8,38400.0,6.1609,6.1609,6.1451,6.153,38400.0
2008-05-02 12:50:00,7.8,7.8,7.79,7.8,43200.0,6.153,6.153,6.1451,6.153,43200.0
2008-05-02 12:55:00,7.8,7.81,7.8,7.8,50800.0,6.153,6.1609,6.153,6.153,50800.0
2008-05-02 13:00:00,7.8,7.8,7.78,7.78,72400.0,6.153,6.153,6.1372,6.1372,72400.0
2008-05-02 13:05:00,7.78,7.78,7.76,7.77,55600.0,6.1372,6.1372,6.1214,6.1293,55600.0
2008-05-02 13:10:00,7.77,7.77,7.75,7.75,30400.0,6.1293,6.1293,6.1136,6.1136,30400.0
2008-05-02 13:15:00,7.75,7.76,7.75,7.76,42800.0,6.1136,6.1214,6.1136,6.1214,42800.0
2008-05-02 13:20:00,7.76,7.77,7.75,7.76,28000.0,6.1214,6.1293,6.1136,6.1214,28000.0
2008-05-02 13:25:00,7.76,7.77,7.76,7.76,30000.0,6.1214,6.1293,6.1214,6.1214,30000.0
2008-05-02 13:30:00,7.77,7.77,7.76,7.76,33600.0,6.1293,6.1293,6.1214,6.1214,33600.0
2008-05-02 13:35:00,7.76,7.77,7.76,7.77,55200.0,6.1214,6.1293,6.1214,6.1293,55200.0
2008-05-02 13:40:00,7.77,7.77,7.76,7.77,22800.0,6.1293,6.1293,6.1214,6.1293,22800.0
2008-05-02 13:45:00,7.77,7.78,7.77,7.77,34800.0,6.1293,6.1372,6.1293,6.1293,34800.0
2008-05-02 13:50:00,7.77,7.77,7.77,7.77,13200.0,6.1293,6.1293,6.1293,6.1293,13200.0
2008-05-02 13:55:00,7.77,7.77,7.76,7.76,46000.0,6.1293,6.1293,6.1214,6.1214,46000.0
2008-05-02 14:00:00,7.76,7.78,7.76,7.78,61200.0,6.1214,6.1372,6.1214,6.1372,61200.0
2008-05-02 14:05:00,7.78,7.78,7.74,7.74,114400.0,6.1372,6.1372,6.1057,6.1057,114400.0
2008-05-02 14:10:00,7.74,7.76,7.74,7.75,54400.0,6.1057,6.1214,6.1057,6.1136,54400.0
2008-05-02 14:15:00,7.75,7.76,7.73,7.74,155600.0,6.1136,6.1214,6.0978,6.1057,155600.0
2008-05-02 14:20:00,7.73,7.74,7.73,7.74,54000.0,6.0978,6.1057,6.0978,6.1057,54000.0
2008-05-02 14:25:00,7.74,7.74,7.71,7.71,33600.0,6.1057,6.1057,6.082,6.082,33600.0
2008-05-02 14:30:00,7.71,7.73,7.71,7.73,89200.0,6.082,6.0978,6.082,6.0978,89200.0
2008-05-02 14:35:00,7.73,7.73,7.72,7.73,54400.0,6.0978,6.0978,6.0899,6.0978,54400.0
2008-05-02 14:40:00,7.73,7.73,7.71,7.72,48000.0,6.0978,6.0978,6.082,6.0899,48000.0
2008-05-02 14:45:00,7.72,7.73,7.71,7.72,49600.0,6.0899,6.0978,6.082,6.0899,49600.0
2008-05-02 14:50:00,7.73,7.73,7.72,7.72,76800.0,6.0978,6.0978,6.0899,6.0899,76800.0
2008-05-02 14:55:00,7.72,7.72,7.71,7.71,55600.0,6.0899,6.0899,6.082,6.082,55600.0
2008-05-02 15:00:00,7.71,7.72,7.71,7.72,59200.0,6.082,6.0899,6.082,6.0899,59200.0
2008-05-02 15:05:00,7.72,7.72,7.71,7.72,53200.0,6.0899,6.0899,6.082,6.0899,53200.0
2008-05-02 15:10:00,7.72,7.74,7.72,7.74,68800.0,6.0899,6.1057,6.0899,6.1057,68800.0
2008-05-02 15:15:00,7.74,7.74,7.74,7.74,38000.0,6.1057,6.1057,6.1057,6.1057,38000.0
2008-05-02 15:20:00,7.74,7.74,7.73,7.74,42400.0,6.1057,6.1057,6.0978,6.1057,42400.0
2008-05-02 15:25:00,7.74,7.74,7.72,7.72,182800.0,6.1057,6.1057,6.0899,6.0899,182800.0
2008-05-02 15:30:00,7.72,7.73,7.72,7.73,68400.0,6.0899,6.0978,6.0899,6.0978,68400.0
2008-05-02 15:35:00,7.73,7.73,7.72,7.73,114800.0,6.0978,6.0978,6.0899,6.0978,114800.0
2008-05-02 15:40:00,7.72,7.73,7.72,7.72,73600.0,6.0899,6.0978,6.0899,6.0899,73600.0
2008-05-02 15:45:00,7.72,7.72,7.7,7.71,153200.0,6.0899,6.0899,6.0741,6.082,153200.0
2008-05-02 15:50:00,7.71,7.72,7.71,7.72,127200.0,6.082,6.0899,6.082,6.0899,127200.0
2008-05-02 15:55:00,7.72,7.75,7.72,7.75,235200.0,6.0899,6.1136,6.0899,6.1136,235200.0
2008-05-05 09:30:00,7.75,7.81,7.7,7.71,169200.0,6.1136,6.1609,6.0741,6.082,169200.0
2008-05-05 09:35:00,7.71,7.72,7.68,7.7,226400.0,6.082,6.0899,6.0583,6.0741,226400.0
2008-05-05 09:40:00,7.7,7.7,7.65,7.65,248000.0,6.0741,6.0741,6.0347,6.0347,248000.0
2008-05-05 09:45:00,7.65,7.65,7.63,7.63,166800.0,6.0347,6.0347,6.0189,6.0189,166800.0
2008-05-05 09:50:00,7.63,7.64,7.63,7.64,65600.0,6.0189,6.0268,6.0189,6.0268,65600.0
2008-05-05 09:55:00,7.64,7.66,7.64,7.65,46400.0,6.0268,6.0426,6.0268,6.0347,46400.0
2008-05-05 10:00:00,7.66,7.68,7.65,7.66,148800.0,6.0426,6.0583,6.0347,6.0426,148800.0
2008-05-05 10:05:00,7.65,7.72,7.65,7.72,54000.0,6.0347,6.0899,6.0347,6.0899,54000.0
2008-05-05 10:10:00,7.72,7.74,7.7,7.7,43200.0,6.0899,6.1057,6.0741,6.0741,43200.0
2008-05-05 10:15:00,7.7,7.7,7.65,7.65,102800.0,6.0741,6.0741,6.0347,6.0347,102800.0
2008-05-05 10:20:00,7.65,7.65,7.63,7.63,110000.0,6.0347,6.0347,6.0189,6.0189,110000.0
2008-05-05 10:25:00,7.64,7.64,7.59,7.6,122400.0,6.0268,6.0268,5.9873,5.9952,122400.0
2008-05-05 10:30:00,7.6,7.6,7.58,7.58,72000.0,5.9952,5.9952,5.9795,5.9795,72000.0
2008-05-05 10:35:00,7.58,7.59,7.58,7.59,61200.0,5.9795,5.9873,5.9795,5.9873,61200.0
2008-05-05 10:40:00,7.59,7.59,7.57,7.57,97200.0,5.9873,5.9873,5.9716,5.9716,97200.0
2008-05-05 10:45:00,7.57,7.58,7.57,7.58,81200.0,5.9716,5.9795,5.9716,5.9795,81200.0
2008-05-05 10:50:00,7.58,7.58,7.57,7.57,122000.0,5.9795,5.9795,5.9716,5.9716,122000.0
2008-05-05 10:55:00,7.57,7.58,7.57,7.57,144000.0,5.9716,5.9795,5.9716,5.9716,144000.0
2008-05-05 11:00:00,7.58,7.58,7.57,7.58,126000.0,5.9795,5.9795,5.9716,5.9795,126000.0
2008-05-05 11:05:00,7.58,7.58,7.57,7.57,93600.0,5.9795,5.9795,5.9716,5.9716,93600.0
2008-05-05 11:10:00,7.57,7.57,7.57,7.57,112800.0,5.9716,5.9716,5.9716,5.9716,112800.0
2008-05-05 11:15:00,7.57,7.57,7.56,7.56,81200.0,5.9716,5.9716,5.9637,5.9637,81200.0
2008-05-05 11:20:00,7.56,7.58,7.56,7.57,122400.0,5.9637,5.9795,5.9637,5.9716,122400.0
2008-05-05 11:25:00,7.57,7.57,7.56,7.57,53200.0,5.9716,5.9716,5.9637,5.9716,53200.0
2008-05-05 11:30:00,7.57,7.59,7.57,7.59,46400.0,5.9716,5.9873,5.9716,5.9873,46400.0
2008-05-05 11:35:00,7.59,7.6,7.59,7.6,37600.0,5.9873,5.9952,5.9873,5.9952,37600.0
2008-05-05 11:40:00,7.6,7.6,7.6,7.6,24400.0,5.9952,5.9952,5.9952,5.9952,24400.0
2008-05-05 11:45:00,7.6,7.61,7.6,7.61,32400.0,5.9952,6.0031,5.9952,6.0031,32400.0
2008-05-05 11:50:00,7.61,7.62,7.61,7.62,46400.0,6.0031,6.011,6.0031,6.011,46400.0
2008-05-05 11:55:00,7.62,7.62,7.61,7.61,72800.0,6.011,6.011,6.0031,6.0031,72800.0
2008-05-05 12:00:00,7.61,7.62,7.61,7.62,8800.0,6.0031,6.011,6.0031,6.011,8800.0
2008-05-05 12:05:00,7.61,7.62,7.61,7.61,10400.0,6.0031,6.011,6.0031,6.0031,10400.0
2008-05-05 12:10:00,7.61,7.62,7.61,7.61,7600.0,6.0031,6.011,6.0031,6.0031,7600.0
2008-05-05 12:15:00,7.61,7.62,7.61,7.61,63200.0,6.0031,6.011,6.0031,6.0031,63200.0
2008-05-05 12:20:00,7.61,7.61,7.6,7.6,22800.0,6.0031,6.0031,5.9952,5.9952,22800.0
2008-05-05 12:25:00,7.6,7.6,7.59,7.6,27200.0,5.9952,5.9952,5.9873,5.9952,27200.0
2008-05-05 12:30:00,7.6,7.61,7.6,7.6,29600.0,5.9952,6.0031,5.9952,5.9952,29600.0
2008-05-05 12:35:00,7.61,7.61,7.61,7.61,7200.0,6.0031,6.0031,6.0031,6.0031,7200.0
2008-05-05 12:40:00,7.61,7.61,7.6,7.6,32400.0,6.0031,6.0031,5.9952,5.9952,32400.0
2008-05-05 12:45:00,7.6,7.6,7.6,7.6,29600.0,5.9952,5.9952,5.9952,5.9952,29600.0
2008-05-05 12:50:00,7.61,7.61,7.6,7.6,31200.0,6.0031,6.0031,5.9952,5.9952,31200.0
2008-05-05 12:55:00,7.6,7.6,7.6,7.6,22400.0,5.9952,5.9952,5.9952,5.9952,22400.0
2008-05-05 13:00:00,7.6,7.6,7.6,7.6,17200.0,5.9952,5.9952,5.9952,5.9952,17200.0
2008-05-05 13:05:00,7.6,7.61,7.6,7.6,69200.0,5.9952,6.0031,5.9952,5.9952,69200.0
2008-05-05 13:10:00,7.6,7.6,7.59,7.59,41600.0,5.9952,5.9952,5.9873,5.9873,41600.0
2008-05-05 13:15:00,7.59,7.59,7.59,7.59,67200.0,5.9873,5.9873,5.9873,5.9873,67200.0
2008-05-05 13:20:00,7.59,7.59,7.59,7.59,22000.0,5.9873,5.9873,5.9873,5.9873,22000.0
2008-05-05 13:25:00,7.59,7.59,7.59,7.59,33600.0,5.9873,5.9873,5.9873,5.9873,33600.0
2008-05-05 13:30:00,7.59,7.6,7.59,7.6,70400.0,5.9873,5.9952,5.9873,5.9952,70400.0
2008-05-05 13:35:00,7.6,7.6,7.59,7.6,76000.0,5.9952,5.9952,5.9873,5.9952,76000.0
2008-05-05 13:40:00,7.6,7.6,7.6,7.6,21200.0,5.9952,5.9952,5.9952,5.9952,21200.0
2008-05-05 13:45:00,7.6,7.6,7.59,7.59,70800.0,5.9952,5.9952,5.9873,5.9873,70800.0
2008-05-05 13:50:00,7.59,7.6,7.58,7.59,54000.0,5.9873,5.9952,5.9795,5.9873,54000.0
2008-05-05 13:55:00,7.59,7.59,7.58,7.59,49600.0,5.9873,5.9873,5.9795,5.9873,49600.0
2008-05-05 14:00:00,7.59,7.59,7.58,7.59,46400.0,5.9873,5.9873,5.9795,5.9873,46400.0
2008-05-05 14:05:00,7.59,7.59,7.59,7.59,24800.0,5.9873,5.9873,5.9873,5.9873,24800.0
2008-05-05 14:10:00,7.59,7.59,7.59,7.59,25200.0,5.9873,5.9873,5.9873,5.9873,25200.0
2008-05-05 14:15:00,7.59,7.59,7.58,7.59,39200.0,5.9873,5.9873,5.9795,5.9873,39200.0
2008-05-05 14:20:00,7.59,7.6,7.59,7.6,66800.0,5.9873,5.9952,5.9873,5.9952,66800.0
2008-05-05 14:25:00,7.6,7.61,7.6,7.61,49600.0,5.9952,6.0031,5.9952,6.0031,49600.0
2008-05-05 14:30:00,7.61,7.61,7.6,7.61,40400.0,6.0031,6.0031,5.9952,6.0031,40400.0
2008-05-05 14:35:00,7.6,7.61,7.6,7.6,32000.0,5.9952,6.0031,5.9952,5.9952,32000.0
2008-05-05 14:40:00,7.6,7.6,7.6,7.6,61200.0,5.9952,5.9952,5.9952,5.9952,61200.0
2008-05-05 14:45:00,7.6,7.6,7.6,7.6,35600.0,5.9952,5.9952,5.9952,5.9952,35600.0
2008-05-05 14:50:00,7.6,7.61,7.59,7.6,118400.0,5.9952,6.0031,5.9873,5.9952,118400.0
2008-05-05 14:55:00,7.6,7.6,7.59,7.59,42800.0,5.9952,5.9952,5.9873,5.9873,42800.0
2008-05-05 15:00:00,7.59,7.6,7.59,7.6,51200.0,5.9873,5.9952,5.9873,5.9952,51200.0
2008-05-05 15:05:00,7.6,7.6,7.6,7.6,38800.0,5.9952,5.9952,5.9952,5.9952,38800.0
2008-05-05 15:10:00,7.6,7.6,7.59,7.6,50800.0,5.9952,5.9952,5.9873,5.9952,50800.0
2008-05-05 15:15:00,7.6,7.6,7.59,7.59,39200.0,5.9952,5.9952,5.9873,5.9873,39200.0
2008-05-05 15:20:00,7.59,7.59,7.59,7.59,28000.0,5.9873,5.9873,5.9873,5.9873,28000.0
2008-05-05 15:25:00,7.59,7.6,7.59,7.59,32400.0,5.9873,5.9952,5.9873,5.9873,32400.0
2008-05-05 15:30:00,7.59,7.59,7.59,7.59,57600.0,5.9873,5.9873,5.9873,5.9873,57600.0
2008-05-05 15:35:00,7.59,7.59,7.59,7.59,83600.0,5.9873,5.9873,5.9873,5.9873,83600.0
2008-05-05 15:40:00,7.59,7.59,7.59,7.59,74800.0,5.9873,5.9873,5.9873,5.9873,74800.0
2008-05-05 15:45:00,7.59,7.59,7.58,7.58,80400.0,5.9873,5.9873,5.9795,5.9795,80400.0
2008-05-05 15:50:00,7.58,7.59,7.58,7.58,82400.0,5.9795,5.9873,5.9795,5.9795,82400.0
2008-05-05 15:55:00,7.59,7.59,7.58,7.58,263200.0,5.9873,5.9873,5.9795,5.9795,263200.0
2008-05-06 09:30:00,7.51,7.57,7.51,7.56,104400.0,5.9242,5.9716,5.9242,5.9637,104400.0
2008-05-06 09:35:00,7.56,7.59,7.55,7.55,146000.0,5.9637,5.9873,5.9558,5.9558,146000.0
2008-05-06 09:40:00,7.55,7.59,7.53,7.59,90000.0,5.9558,5.9873,5.94,5.9873,90000.0
2008-05-06 09:45:00,7.59,7.61,7.57,7.61,96400.0,5.9873,6.0031,5.9716,6.0031,96400.0
2008-05-06 09:50:00,7.61,7.62,7.6,7.6,70000.0,6.0031,6.011,5.9952,5.9952,70000.0
2008-05-06 09:55:00,7.6,7.62,7.6,7.61,41600.0,5.9952,6.011,5.9952,6.0031,41600.0
2008-05-06 10:00:00,7.62,7.62,7.6,7.6,10000.0,6.011,6.011,5.9952,5.9952,10000.0
2008-05-06 10:05:00,7.6,7.6,7.57,7.59,58400.0,5.9952,5.9952,5.9716,5.9873,58400.0
2008-05-06 10:10:00,7.59,7.6,7.57,7.57,31600.0,5.9873,5.9952,5.9716,5.9716,31600.0
2008-05-06 10:15:00,7.57,7.62,7.57,7.62,48800.0,5.9716,6.011,5.9716,6.011,48800.0
2008-05-06 10:20:00,7.62,7.64,7.62,7.63,38000.0,6.011,6.0268,6.011,6.0189,38000.0
2008-05-06 10:25:00,7.63,7.63,7.61,7.61,26400.0,6.0189,6.0189,6.0031,6.0031,26400.0
2008-05-06 10:30:00,7.61,7.61,7.59,7.6,10400.0,6.0031,6.0031,5.9873,5.9952,10400.0
2008-05-06 10:35:00,7.6,7.61,7.6,7.6,18400.0,5.9952,6.0031,5.9952,5.9952,18400.0
2008-05-06 10:40:00,7.6,7.62,7.6,7.62,20800.0,5.9952,6.011,5.9952,6.011,20800.0
2008-05-06 10:45:00,7.62,7.62,7.61,7.62,24000.0,6.011,6.011,6.0031,6.011,24000.0
2008-05-06 10:50:00,7.62,7.63,7.62,7.62,22800.0,6.011,6.0189,6.011,6.011,22800.0
2008-05-06 10:55:00,7.62,7.63,7.62,7.62,33200.0,6.011,6.0189,6.011,6.011,33200.0
2008-05-06 11:00:00,7.62,7.63,7.61,7.61,26000.0,6.011,6.0189,6.0031,6.0031,26000.0
2008-05-06 11:05:00,7.61,7.61,7.6,7.61,55200.0,6.0031,6.0031,5.9952,6.0031,55200.0
2008-05-06 11:10:00,7.61,7.64,7.61,7.64,62400.0,6.0031,6.0268,6.0031,6.0268,62400.0
2008-05-06 11:15:00,7.64,7.65,7.63,7.63,59200.0,6.0268,6.0347,6.0189,6.0189,59200.0
2008-05-06 11:20:00,7.63,7.64,7.62,7.63,40000.0,6.0189,6.0268,6.011,6.0189,40000.0
2008-05-06 11:25:00,7.63,7.64,7.63,7.64,28400.0,6.0189,6.0268,6.0189,6.0268,28400.0
2008-05-06 11:30:00,7.64,7.65,7.63,7.64,53200.0,6.0268,6.0347,6.0189,6.0268,53200.0
2008-05-06 11:35:00,7.64,7.64,7.62,7.63,22400.0,6.0268,6.0268,6.011,6.0189,22400.0
2008-05-06 11:40:00,7.63,7.64,7.63,7.63,17200.0,6.0189,6.0268,6.0189,6.0189,17200.0
2008-05-06 11:45:00,7.63,7.67,7.63,7.65,174400.0,6.0189,6.0504,6.0189,6.0347,174400.0
2008-05-06 11:50:00,7.65,7.67,7.65,7.67,74000.0,6.0347,6.0504,6.0347,6.0504,74000.0
2008-05-06 11:55:00,7.67,7.68,7.67,7.68,30000.0,6.0504,6.0583,6.0504,6.0583,30000.0
2008-05-06 12:00:00,7.68,7.72,7.68,7.71,79200.0,6.0583,6.0899,6.0583,6.082,79200.0
2008-05-06 12:05:00,7.71,7.71,7.69,7.71,54400.0,6.082,6.082,6.0662,6.082,54400.0
2008-05-06 12:10:00,7.71,7.72,7.7,7.71,32000.0,6.082,6.0899,6.0741,6.082,32000.0
2008-05-06 12:15:00,7.7,7.71,7.7,7.71,21200.0,6.0741,6.082,6.0741,6.082,21200.0
2008-05-06 12:20:00,7.7,7.71,7.7,7.71,33200.0,6.0741,6.082,6.0741,6.082,33200.0
2008-05-06 12:25:00,7.7,7.71,7.7,7.7,12400.0,6.0741,6.082,6.0741,6.0741,12400.0
2008-05-06 12:30:00,7.7,7.7,7.69,7.7,18400.0,6.0741,6.0741,6.0662,6.0741,18400.0
2008-05-06 12:35:00,7.69,7.69,7.68,7.68,20000.0,6.0662,6.0662,6.0583,6.0583,20000.0
2008-05-06 12:40:00,7.68,7.7,7.68,7.7,46000.0,6.0583,6.0741,6.0583,6.0741,46000.0
2008-05-06 12:45:00,7.7,7.7,7.69,7.7,36000.0,6.0741,6.0741,6.0662,6.0741,36000.0
2008-05-06 12:50:00,7.7,7.72,7.7,7.71,45600.0,6.0741,6.0899,6.0741,6.082,45600.0
2008-05-06 12:55:00,7.71,7.72,7.71,7.71,24800.0,6.082,6.0899,6.082,6.082,24800.0
2008-05-06 13:00:00,7.71,7.71,7.69,7.7,28800.0,6.082,6.082,6.0662,6.0741,28800.0
2008-05-06 13:05:00,7.69,7.7,7.69,7.7,34800.0,6.0662,6.0741,6.0662,6.0741,34800.0
2008-05-06 13:10:00,7.7,7.72,7.7,7.72,84400.0,6.0741,6.0899,6.0741,6.0899,84400.0
2008-05-06 13:15:00,7.72,7.74,7.71,7.73,36400.0,6.0899,6.1057,6.082,6.0978,36400.0
2008-05-06 13:20:00,7.73,7.73,7.72,7.72,36000.0,6.0978,6.0978,6.0899,6.0899,36000.0
2008-05-06 13:25:00,7.72,7.72,7.71,7.71,33200.0,6.0899,6.0899,6.082,6.082,33200.0
2008-05-06 13:30:00,7.71,7.71,7.7,7.7,24800.0,6.082,6.082,6.0741,6.0741,24800.0
2008-05-06 13:35:00,7.7,7.71,7.69,7.7,149200.0,6.0741,6.082,6.0662,6.0741,149200.0
2008-05-06 13:40:00,7.7,7.71,7.68,7.7,128000.0,6.0741,6.082,6.0583,6.0741,128000.0
2008-05-06 13:45:00,7.7,7.7,7.66,7.67,71600.0,6.0741,6.0741,6.0426,6.0504,71600.0
2008-05-06 13:50:00,7.67,7.67,7.66,7.67,53200.0,6.0504,6.0504,6.0426,6.0504,53200.0
2008-05-06 13:55:00,7.67,7.68,7.67,7.68,26000.0,6.0504,6.0583,6.0504,6.0583,26000.0
2008-05-06 14:00:00,7.68,7.68,7.66,7.66,54800.0,6.0583,6.0583,6.0426,6.0426,54800.0
2008-05-06 14:05:00,7.66,7.67,7.66,7.67,28400.0,6.0426,6.0504,6.0426,6.0504,28400.0
2008-05-06 14:10:00,7.66,7.67,7.66,7.67,22000.0,6.0426,6.0504,6.0426,6.0504,22000.0
2008-05-06 14:15:00,7.67,7.68,7.67,7.68,42400.0,6.0504,6.0583,6.0504,6.0583,42400.0
2008-05-06 14:20:00,7.67,7.67,7.67,7.67,27600.0,6.0504,6.0504,6.0504,6.0504,27600.0
2008-05-06 14:25:00,7.67,7.68,7.67,7.68,24800.0,6.0504,6.0583,6.0504,6.0583,24800.0
2008-05-06 14:30:00,7.67,7.68,7.67,7.68,22000.0,6.0504,6.0583,6.0504,6.0583,22000.0
2008-05-06 14:35:00,7.68,7.68,7.67,7.67,42800.0,6.0583,6.0583,6.0504,6.0504,42800.0
2008-05-06 14:40:00,7.67,7.67,7.67,7.67,39600.0,6.0504,6.0504,6.0504,6.0504,39600.0
2008-05-06 14:45:00,7.67,7.69,7.67,7.69,39600.0,6.0504,6.0662,6.0504,6.0662,39600.0
2008-05-06 14:50:00,7.69,7.71,7.69,7.71,44400.0,6.0662,6.082,6.0662,6.082,44400.0
2008-05-06 14:55:00,7.71,7.71,7.68,7.68,102400.0,6.082,6.082,6.0583,6.0583,102400.0
2008-05-06 15:00:00,7.68,7.7,7.68,7.7,31200.0,6.0583,6.0741,6.0583,6.0741,31200.0
2008-05-06 15:05:00,7.7,7.72,7.7,7.71,40800.0,6.0741,6.0899,6.0741,6.082,40800.0
2008-05-06 15:10:00,7.71,7.72,7.71,7.71,30800.0,6.082,6.0899,6.082,6.082,30800.0
2008-05-06 15:15:00,7.71,7.72,7.7,7.71,38400.0,6.082,6.0899,6.0741,6.082,38400.0
2008-05-06 15:20:00,7.71,7.71,7.7,7.7,31600.0,6.082,6.082,6.0741,6.0741,31600.0
2008-05-06 15:25:00,7.7,7.71,7.7,7.7,33600.0,6.0741,6.082,6.0741,6.0741,33600.0
2008-05-06 15:30:00,7.7,7.74,7.7,7.74,160800.0,6.0741,6.1057,6.0741,6.1057,160800.0
2008-05-06 15:35:00,7.74,7.75,7.73,7.74,84800.0,6.1057,6.1136,6.0978,6.1057,84800.0
2008-05-06 15:40:00,7.73,7.73,7.73,7.73,69600.0,6.0978,6.0978,6.0978,6.0978,69600.0
2008-05-06 15:45:00,7.72,7.73,7.72,7.73,89200.0,6.0899,6.0978,6.0899,6.0978,89200.0
2008-05-06 15:50:00,7.73,7.74,7.72,7.73,141600.0,6.0978,6.1057,6.0899,6.0978,141600.0
2008-05-06 15:55:00,7.73,7.75,7.72,7.72,253600.0,6.0978,6.1136,6.0899,6.0899,253600.0
2008-05-07 09:30:00,7.71,7.73,7.65,7.65,52800.0,6.082,6.0978,6.0347,6.0347,52800.0
2008-05-07 09:35:00,7.66,7.68,7.62,7.62,53600.0,6.0426,6.0583,6.011,6.011,53600.0
2008-05-07 09:40:00,7.62,7.63,7.61,7.62,26400.0,6.011,6.0189,6.0031,6.011,26400.0
2008-05-07 09:45:00,7.62,7.63,7.61,7.63,75200.0,6.011,6.0189,6.0031,6.0189,75200.0
2008-05-07 09:50:00,7.63,7.63,7.61,7.61,77600.0,6.0189,6.0189,6.0031,6.0031,77600.0
2008-05-07 09:55:00,7.61,7.61,7.59,7.59,46800.0,6.0031,6.0031,5.9873,5.9873,46800.0
2008-05-07 10:00:00,7.59,7.6,7.57,7.59,76800.0,5.9873,5.9952,5.9716,5.9873,76800.0
2008-05-07 10:05:00,7.59,7.6,7.58,7.6,26800.0,5.9873,5.9952,5.9795,5.9952,26800.0
2008-05-07 10:10:00,7.6,7.63,7.6,7.62,21200.0,5.9952,6.0189,5.9952,6.011,21200.0
2008-05-07 10:15:00,7.62,7.63,7.61,7.63,14800.0,6.011,6.0189,6.0031,6.0189,14800.0
2008-05-07 10:20:00,7.63,7.63,7.61,7.61,22000.0,6.0189,6.0189,6.0031,6.0031,22000.0
2008-05-07 10:25:00,7.61,7.61,7.6,7.6,32000.0,6.0031,6.0031,5.9952,5.9952,32000.0
2008-05-07 10:30:00,7.6,7.63,7.6,7.63,53200.0,5.9952,6.0189,5.9952,6.0189,53200.0
2008-05-07 10:35:00,7.63,7.63,7.62,7.63,16000.0,6.0189,6.0189,6.011,6.0189,16000.0
2008-05-07 10:40:00,7.63,7.63,7.62,7.63,96000.0,6.0189,6.0189,6.011,6.0189,96000.0
2008-05-07 10:45:00,7.63,7.63,7.6,7.61,28000.0,6.0189,6.0189,5.9952,6.0031,28000.0
2008-05-07 10:50:00,7.61,7.61,7.6,7.6,16400.0,6.0031,6.0031,5.9952,5.9952,16400.0
2008-05-07 10:55:00,7.6,7.6,7.59,7.6,66800.0,5.9952,5.9952,5.9873,5.9952,66800.0
2008-05-07 11:00:00,7.59,7.61,7.59,7.6,30800.0,5.9873,6.0031,5.9873,5.9952,30800.0
2008-05-07 11:05:00,7.6,7.62,7.6,7.62,38800.0,5.9952,6.011,5.9952,6.011,38800.0
2008-05-07 11:10:00,7.62,7.62,7.61,7.61,29200.0,6.011,6.011,6.0031,6.0031,29200.0
2008-05-07 11:15:00,7.61,7.61,7.6,7.6,36800.0,6.0031,6.0031,5.9952,5.9952,36800.0
2008-05-07 11:20:00,7.6,7.6,7.59,7.6,20400.0,5.9952,5.9952,5.9873,5.9952,20400.0
2008-05-07 11:25:00,7.6,7.6,7.6,7.6,15600.0,5.9952,5.9952,5.9952,5.9952,15600.0
2008-05-07 11:30:00,7.6,7.6,7.59,7.59,24800.0,5.9952,5.9952,5.9873,5.9873,24800.0
2008-05-07 11:35:00,7.59,7.59,7.58,7.59,18800.0,5.9873,5.9873,5.9795,5.9873,18800.0
2008-05-07 11:40:00,7.59,7.59,7.58,7.58,12800.0,5.9873,5.9873,5.9795,5.9795,12800.0
2008-05-07 11:45:00,7.59,7.6,7.59,7.6,8000.0,5.9873,5.9952,5.9873,5.9952,8000.0
2008-05-07 11:50:00,7.6,7.6,7.6,7.6,12000.0,5.9952,5.9952,5.9952,5.9952,12000.0
2008-05-07 11:55:00,7.6,7.62,7.6,7.62,36400.0,5.9952,6.011,5.9952,6.011,36400.0
2008-05-07 12:00:00,7.62,7.62,7.61,7.62,18400.0,6.011,6.011,6.0031,6.011,18400.0
2008-05-07 12:05:00,7.63,7.63,7.62,7.62,23600.0,6.0189,6.0189,6.011,6.011,23600.0
2008-05-07 12:10:00,7.62,7.62,7.6,7.6,25200.0,6.011,6.011,5.9952,5.9952,25200.0
2008-05-07 12:15:00,7.6,7.6,7.6,7.6,10000.0,5.9952,5.9952,5.9952,5.9952,10000.0
2008-05-07 12:20:00,7.6,7.6,7.59,7.59,25600.0,5.9952,5.9952,5.9873,5.9873,25600.0
2008-05-07 12:25:00,7.58,7.59,7.57,7.57,72800.0,5.9795,5.9873,5.9716,5.9716,72800.0
2008-05-07 12:30:00,7.57,7.59,7.57,7.58,26800.0,5.9716,5.9873,5.9716,5.9795,26800.0
2008-05-07 12:35:00,7.59,7.59,7.58,7.58,8400.0,5.9873,5.9873,5.9795,5.9795,8400.0
2008-05-07 12:40:00,7.58,7.58,7.56,7.56,41600.0,5.9795,5.9795,5.9637,5.9637,41600.0
2008-05-07 12:45:00,7.56,7.57,7.56,7.56,94400.0,5.9637,5.9716,5.9637,5.9637,94400.0
2008-05-07 12:50:00,7.56,7.57,7.56,7.56,211600.0,5.9637,5.9716,5.9637,5.9637,211600.0
2008-05-07 12:55:00,7.56,7.56,7.56,7.56,19200.0,5.9637,5.9637,5.9637,5.9637,19200.0
2008-05-07 13:00:00,7.56,7.56,7.55,7.56,15200.0,5.9637,5.9637,5.9558,5.9637,15200.0
2008-05-07 13:05:00,7.56,7.56,7.53,7.53,55200.0,5.9637,5.9637,5.94,5.94,55200.0
2008-05-07 13:10:00,7.53,7.53,7.51,7.51,41200.0,5.94,5.94,5.9242,5.9242,41200.0
2008-05-07 13:15:00,7.51,7.52,7.51,7.52,29600.0,5.9242,5.9321,5.9242,5.9321,29600.0
2008-05-07 13:20:00,7.52,7.54,7.52,7.54,28800.0,5.9321,5.9479,5.9321,5.9479,28800.0
2008-05-07 13:25:00,7.54,7.54,7.52,7.52,68400.0,5.9479,5.9479,5.9321,5.9321,68400.0
2008-05-07 13:30:00,7.52,7.52,7.51,7.51,53600.0,5.9321,5.9321,5.9242,5.9242,53600.0
2008-05-07 13:35:00,7.51,7.51,7.5,7.5,44800.0,5.9242,5.9242,5.9163,5.9163,44800.0
2008-05-07 13:40:00,7.5,7.5,7.49,7.49,44800.0,5.9163,5.9163,5.9085,5.9085,44800.0
2008-05-07 13:45:00,7.49,7.5,7.49,7.5,32800.0,5.9085,5.9163,5.9085,5.9163,32800.0
2008-05-07 13:50:00,7.5,7.5,7.49,7.49,40800.0,5.9163,5.9163,5.9085,5.9085,40800.0
2008-05-07 13:55:00,7.49,7.49,7.47,7.48,52800.0,5.9085,5.9085,5.8927,5.9006,52800.0
2008-05-07 14:00:00,7.48,7.5,7.48,7.5,40800.0,5.9006,5.9163,5.9006,5.9163,40800.0
2008-05-07 14:05:00,7.5,7.51,7.5,7.51,40400.0,5.9163,5.9242,5.9163,5.9242,40400.0
2008-05-07 14:10:00,7.51,7.51,7.5,7.5,43200.0,5.9242,5.9242,5.9163,5.9163,43200.0
2008-05-07 14:15:00,7.5,7.5,7.49,7.49,97200.0,5.9163,5.9163,5.9085,5.9085,97200.0
2008-05-07 14:20:00,7.49,7.5,7.49,7.49,24400.0,5.9085,5.9163,5.9085,5.9085,24400.0
2008-05-07 14:25:00,7.49,7.5,7.49,7.5,53200.0,5.9085,5.9163,5.9085,5.9163,53200.0
2008-05-07 14:30:00,7.5,7.5,7.48,7.5,93600.0,5.9163,5.9163,5.9006,5.9163,93600.0
2008-05-07 14:35:00,7.5,7.5,7.48,7.48,53200.0,5.9163,5.9163,5.9006,5.9006,53200.0
2008-05-07 14:40:00,7.48,7.48,7.47,7.47,65600.0,5.9006,5.9006,5.8927,5.8927,65600.0
2008-05-07 14:45:00,7.47,7.48,7.46,7.47,66000.0,5.8927,5.9006,5.8848,5.8927,66000.0
2008-05-07 14:50:00,7.47,7.48,7.47,7.48,43200.0,5.8927,5.9006,5.8927,5.9006,43200.0
2008-05-07 14:55:00,7.48,7.5,7.47,7.49,42800.0,5.9006,5.9163,5.8927,5.9085,42800.0
2008-05-07 15:00:00,7.49,7.5,7.48,7.5,48400.0,5.9085,5.9163,5.9006,5.9163,48400.0
2008-05-07 15:05:00,7.5,7.5,7.48,7.48,51200.0,5.9163,5.9163,5.9006,5.9006,51200.0
2008-05-07 15:10:00,7.48,7.5,7.48,7.5,70000.0,5.9006,5.9163,5.9006,5.9163,70000.0
2008-05-07 15:15:00,7.5,7.5,7.49,7.49,34400.0,5.9163,5.9163,5.9085,5.9085,34400.0
2008-05-07 15:20:00,7.49,7.5,7.48,7.48,42800.0,5.9085,5.9163,5.9006,5.9006,42800.0
2008-05-07 15:25:00,7.48,7.48,7.46,7.47,60000.0,5.9006,5.9006,5.8848,5.8927,60000.0
2008-05-07 15:30:00,7.47,7.48,7.46,7.48,78800.0,5.8927,5.9006,5.8848,5.9006,78800.0
2008-05-07 15:35:00,7.48,7.48,7.46,7.47,70400.0,5.9006,5.9006,5.8848,5.8927,70400.0
2008-05-07 15:40:00,7.47,7.47,7.45,7.46,131200.0,5.8927,5.8927,5.8769,5.8848,131200.0
2008-05-07 15:45:00,7.46,7.47,7.42,7.43,526400.0,5.8848,5.8927,5.8532,5.8611,526400.0
2008-05-07 15:50:00,7.43,7.43,7.4,7.4,471200.0,5.8611,5.8611,5.8375,5.8375,471200.0
2008-05-07 15:55:00,7.4,7.43,7.4,7.43,421600.0,5.8375,5.8611,5.8375,5.8611,421600.0
2008-05-08 09:30:00,7.48,7.51,7.42,7.51,32000.0,5.9006,5.9242,5.8532,5.9242,32000.0
2008-05-08 09:35:00,7.51,7.51,7.45,7.48,33600.0,5.9242,5.9242,5.8769,5.9006,33600.0
2008-05-08 09:40:00,7.48,7.49,7.46,7.47,14400.0,5.9006,5.9085,5.8848,5.8927,14400.0
2008-05-08 09:45:00,7.47,7.48,7.44,7.48,40400.0,5.8927,5.9006,5.869,5.9006,40400.0
2008-05-08 09:50:00,7.47,7.48,7.46,7.48,35200.0,5.8927,5.9006,5.8848,5.9006,35200.0
2008-05-08 09:55:00,7.48,7.48,7.44,7.45,24000.0,5.9006,5.9006,5.869,5.8769,24000.0
2008-05-08 10:00:00,7.45,7.45,7.44,7.44,30800.0,5.8769,5.8769,5.869,5.869,30800.0
2008-05-08 10:05:00,7.44,7.45,7.43,7.44,39600.0,5.869,5.8769,5.8611,5.869,39600.0
2008-05-08 10:10:00,7.44,7.47,7.43,7.46,32000.0,5.869,5.8927,5.8611,5.8848,32000.0
2008-05-08 10:15:00,7.46,7.47,7.44,7.45,24000.0,5.8848,5.8927,5.869,5.8769,24000.0
2008-05-08 10:20:00,7.44,7.46,7.43,7.46,21600.0,5.869,5.8848,5.8611,5.8848,21600.0
2008-05-08 10:25:00,7.47,7.48,7.46,7.48,23200.0,5.8927,5.9006,5.8848,5.9006,23200.0
2008-05-08 10:30:00,7.48,7.48,7.46,7.46,20400.0,5.9006,5.9006,5.8848,5.8848,20400.0
2008-05-08 10:35:00,7.46,7.46,7.45,7.46,18000.0,5.8848,5.8848,5.8769,5.8848,18000.0
2008-05-08 10:40:00,7.46,7.48,7.46,7.48,22800.0,5.8848,5.9006,5.8848,5.9006,22800.0
2008-05-08 10:45:00,7.48,7.48,7.46,7.47,32400.0,5.9006,5.9006,5.8848,5.8927,32400.0
2008-05-08 10:50:00,7.47,7.49,7.47,7.48,42800.0,5.8927,5.9085,5.8927,5.9006,42800.0
2008-05-08 10:55:00,7.48,7.5,7.48,7.49,44800.0,5.9006,5.9163,5.9006,5.9085,44800.0
2008-05-08 11:00:00,7.49,7.5,7.45,7.46,108400.0,5.9085,5.9163,5.8769,5.8848,108400.0
2008-05-08 11:05:00,7.46,7.5,7.45,7.48,90800.0,5.8848,5.9163,5.8769,5.9006,90800.0
2008-05-08 11:10:00,7.48,7.49,7.48,7.49,27200.0,5.9006,5.9085,5.9006,5.9085,27200.0
2008-05-08 11:15:00,7.49,7.5,7.48,7.48,28400.0,5.9085,5.9163,5.9006,5.9006,28400.0
2008-05-08 11:20:00,7.48,7.52,7.48,7.51,56400.0,5.9006,5.9321,5.9006,5.9242,56400.0
2008-05-08 11:25:00,7.51,7.51,7.46,7.49,84000.0,5.9242,5.9242,5.8848,5.9085,84000.0
2008-05-08 11:30:00,7.49,7.5,7.48,7.48,29600.0,5.9085,5.9163,5.9006,5.9006,29600.0
2008-05-08 11:35:00,7.48,7.48,7.46,7.46,17600.0,5.9006,5.9006,5.8848,5.8848,17600.0
2008-05-08 11:40:00,7.46,7.46,7.46,7.46,10400.0,5.8848,5.8848,5.8848,5.8848,10400.0
2008-05-08 11:45:00,7.46,7.47,7.46,7.47,6000.0,5.8848,5.8927,5.8848,5.8927,6000.0
2008-05-08 11:50:00,7.47,7.47,7.46,7.46,15200.0,5.8927,5.8927,5.8848,5.8848,15200.0
2008-05-08 11:55:00,7.46,7.47,7.46,7.46,10800.0,5.8848,5.8927,5.8848,5.8848,10800.0
2008-05-08 12:00:00,7.46,7.47,7.46,7.46,19600.0,5.8848,5.8927,5.8848,5.8848,19600.0
2008-05-08 12:05:00,7.46,7.47,7.46,7.46,16400.0,5.8848,5.8927,5.8848,5.8848,16400.0
2008-05-08 12:10:00,7.47,7.48,7.47,7.47,30800.0,5.8927,5.9006,5.8927,5.8927,30800.0
2008-05-08 12:15:00,7.47,7.48,7.47,7.47,16000.0,5.8927,5.9006,5.8927,5.8927,16000.0
2008-05-08 12:20:00,7.47,7.47,7.46,7.46,10400.0,5.8927,5.8927,5.8848,5.8848,10400.0
2008-05-08 12:25:00,7.46,7.46,7.45,7.45,20400.0,5.8848,5.8848,5.8769,5.8769,20400.0
2008-05-08 12:30:00,7.45,7.46,7.45,7.46,15200.0,5.8769,5.8848,5.8769,5.8848,15200.0
2008-05-08 12:35:00,7.46,7.46,7.45,7.46,12000.0,5.8848,5.8848,5.8769,5.8848,12000.0
2008-05-08 12:40:00,7.46,7.46,7.46,7.46,15600.0,5.8848,5.8848,5.8848,5.8848,15600.0
2008-05-08 12:45:00,7.46,7.46,7.46,7.46,9600.0,5.8848,5.8848,5.8848,5.8848,9600.0
2008-05-08 12:50:00,7.46,7.47,7.46,7.46,14800.0,5.8848,5.8927,5.8848,5.8848,14800.0
2008-05-08 12:55:00,7.46,7.46,7.46,7.46,5600.0,5.8848,5.8848,5.8848,5.8848,5600.0
2008-05-08 13:00:00,7.46,7.47,7.46,7.46,18400.0,5.8848,5.8927,5.8848,5.8848,18400.0
2008-05-08 13:05:00,7.46,7.47,7.46,7.47,14800.0,5.8848,5.8927,5.8848,5.8927,14800.0
2008-05-08 13:10:00,7.46,7.46,7.46,7.46,10000.0,5.8848,5.8848,5.8848,5.8848,10000.0
2008-05-08 13:15:00,7.45,7.45,7.44,7.45,26400.0,5.8769,5.8769,5.869,5.8769,26400.0
2008-05-08 13:20:00,7.45,7.48,7.45,7.48,16000.0,5.8769,5.9006,5.8769,5.9006,16000.0
2008-05-08 13:25:00,7.48,7.5,7.48,7.49,49600.0,5.9006,5.9163,5.9006,5.9085,49600.0
2008-05-08 13:30:00,7.49,7.5,7.49,7.5,53200.0,5.9085,5.9163,5.9085,5.9163,53200.0
2008-05-08 13:35:00,7.5,7.5,7.49,7.49,26800.0,5.9163,5.9163,5.9085,5.9085,26800.0
2008-05-08 13:40:00,7.49,7.5,7.49,7.49,13600.0,5.9085,5.9163,5.9085,5.9085,13600.0
2008-05-08 13:45:00,7.49,7.5,7.48,7.48,21200.0,5.9085,5.9163,5.9006,5.9006,21200.0
2008-05-08 13:50:00,7.49,7.51,7.49,7.51,26800.0,5.9085,5.9242,5.9085,5.9242,26800.0
2008-05-08 13:55:00,7.51,7.52,7.5,7.52,23600.0,5.9242,5.9321,5.9163,5.9321,23600.0
2008-05-08 14:00:00,7.52,7.52,7.5,7.5,25600.0,5.9321,5.9321,5.9163,5.9163,25600.0
2008-05-08 14:05:00,7.5,7.5,7.48,7.48,27600.0,5.9163,5.9163,5.9006,5.9006,27600.0
2008-05-08 14:10:00,7.48,7.48,7.47,7.47,15600.0,5.9006,5.9006,5.8927,5.8927,15600.0
2008-05-08 14:15:00,7.47,7.47,7.46,7.46,21600.0,5.8927,5.8927,5.8848,5.8848,21600.0
2008-05-08 14:20:00,7.46,7.46,7.45,7.45,14000.0,5.8848,5.8848,5.8769,5.8769,14000.0
2008-05-08 14:25:00,7.45,7.45,7.44,7.44,8400.0,5.8769,5.8769,5.869,5.869,8400.0
2008-05-08 14:30:00,7.44,7.45,7.43,7.45,38000.0,5.869,5.8769,5.8611,5.8769,38000.0
2008-05-08 14:35:00,7.45,7.46,7.45,7.46,23200.0,5.8769,5.8848,5.8769,5.8848,23200.0
2008-05-08 14:40:00,7.46,7.46,7.42,7.42,35200.0,5.8848,5.8848,5.8532,5.8532,35200.0
2008-05-08 14:45:00,7.43,7.43,7.42,7.43,16000.0,5.8611,5.8611,5.8532,5.8611,16000.0
2008-05-08 14:50:00,7.43,7.43,7.41,7.41,72000.0,5.8611,5.8611,5.8453,5.8453,72000.0
2008-05-08 14:55:00,7.42,7.42,7.41,7.42,48400.0,5.8532,5.8532,5.8453,5.8532,48400.0
2008-05-08 15:00:00,7.42,7.44,7.42,7.44,50000.0,5.8532,5.869,5.8532,5.869,50000.0
2008-05-08 15:05:00,7.43,7.43,7.41,7.42,45600.0,5.8611,5.8611,5.8453,5.8532,45600.0
2008-05-08 15:10:00,7.42,7.43,7.41,7.41,104800.0,5.8532,5.8611,5.8453,5.8453,104800.0
2008-05-08 15:15:00,7.42,7.42,7.4,7.41,28800.0,5.8532,5.8532,5.8375,5.8453,28800.0
2008-05-08 15:20:00,7.41,7.42,7.4,7.41,47200.0,5.8453,5.8532,5.8375,5.8453,47200.0
2008-05-08 15:25:00,7.41,7.43,7.41,7.42,28400.0,5.8453,5.8611,5.8453,5.8532,28400.0
2008-05-08 15:30:00,7.42,7.43,7.42,7.42,14400.0,5.8532,5.8611,5.8532,5.8532,14400.0
2008-05-08 15:35:00,7.42,7.43,7.42,7.42,20800.0,5.8532,5.8611,5.8532,5.8532,20800.0
2008-05-08 15:40:00,7.42,7.42,7.41,7.42,44000.0,5.8532,5.8532,5.8453,5.8532,44000.0
2008-05-08 15:45:00,7.42,7.43,7.42,7.43,32800.0,5.8532,5.8611,5.8532,5.8611,32800.0
2008-05-08 15:50:00,7.43,7.44,7.43,7.43,78400.0,5.8611,5.869,5.8611,5.8611,78400.0
2008-05-08 15:55:00,7.43,7.44,7.43,7.43,188400.0,5.8611,5.869,5.8611,5.8611,188400.0
2008-05-09 09:30:00,7.35,7.38,7.35,7.37,39200.0,5.798,5.8217,5.798,5.8138,39200.0
2008-05-09 09:35:00,7.39,7.39,7.33,7.33,19200.0,5.8296,5.8296,5.7822,5.7822,19200.0
2008-05-09 09:40:00,7.33,7.35,7.32,7.35,8800.0,5.7822,5.798,5.7744,5.798,8800.0
2008-05-09 09:45:00,7.35,7.35,7.32,7.33,35600.0,5.798,5.798,5.7744,5.7822,35600.0
2008-05-09 09:50:00,7.33,7.35,7.33,7.35,30800.0,5.7822,5.798,5.7822,5.798,30800.0
2008-05-09 09:55:00,7.34,7.34,7.33,7.33,28800.0,5.7901,5.7901,5.7822,5.7822,28800.0
2008-05-09 10:00:00,7.33,7.39,7.32,7.39,28800.0,5.7822,5.8296,5.7744,5.8296,28800.0
2008-05-09 10:05:00,7.39,7.41,7.39,7.41,21600.0,5.8296,5.8453,5.8296,5.8453,21600.0
2008-05-09 10:10:00,7.4,7.4,7.38,7.38,27200.0,5.8375,5.8375,5.8217,5.8217,27200.0
2008-05-09 10:15:00,7.38,7.38,7.37,7.38,24000.0,5.8217,5.8217,5.8138,5.8217,24000.0
2008-05-09 10:20:00,7.38,7.39,7.38,7.39,6000.0,5.8217,5.8296,5.8217,5.8296,6000.0
2008-05-09 10:25:00,7.38,7.39,7.38,7.39,7200.0,5.8217,5.8296,5.8217,5.8296,7200.0
2008-05-09 10:30:00,7.39,7.4,7.38,7.4,23600.0,5.8296,5.8375,5.8217,5.8375,23600.0
2008-05-09 10:35:00,7.4,7.42,7.4,7.42,27200.0,5.8375,5.8532,5.8375,5.8532,27200.0
2008-05-09 10:40:00,7.43,7.45,7.42,7.45,30400.0,5.8611,5.8769,5.8532,5.8769,30400.0
2008-05-09 10:45:00,7.45,7.49,7.45,7.47,51600.0,5.8769,5.9085,5.8769,5.8927,51600.0
2008-05-09 10:50:00,7.47,7.47,7.45,7.46,22000.0,5.8927,5.8927,5.8769,5.8848,22000.0
2008-05-09 10:55:00,7.46,7.47,7.46,7.47,10400.0,5.8848,5.8927,5.8848,5.8927,10400.0
2008-05-09 11:00:00,7.47,7.47,7.45,7.45,20400.0,5.8927,5.8927,5.8769,5.8769,20400.0
2008-05-09 11:05:00,7.45,7.47,7.45,7.47,54400.0,5.8769,5.8927,5.8769,5.8927,54400.0
2008-05-09 11:10:00,7.47,7.47,7.45,7.45,27600.0,5.8927,5.8927,5.8769,5.8769,27600.0
2008-05-09 11:15:00,7.45,7.45,7.45,7.45,19600.0,5.8769,5.8769,5.8769,5.8769,19600.0
2008-05-09 11:20:00,7.45,7.46,7.44,7.44,19600.0,5.8769,5.8848,5.869,5.869,19600.0
2008-05-09 11:25:00,7.44,7.45,7.44,7.44,18800.0,5.869,5.8769,5.869,5.869,18800.0
2008-05-09 11:30:00,7.44,7.44,7.43,7.43,18800.0,5.869,5.869,5.8611,5.8611,18800.0
2008-05-09 11:35:00,7.43,7.44,7.43,7.43,11200.0,5.8611,5.869,5.8611,5.8611,11200.0
2008-05-09 11:40:00,7.43,7.43,7.43,7.43,23200.0,5.8611,5.8611,5.8611,5.8611,23200.0
2008-05-09 11:45:00,7.43,7.43,7.43,7.43,12000.0,5.8611,5.8611,5.8611,5.8611,12000.0
2008-05-09 11:50:00,7.43,7.44,7.43,7.43,14000.0,5.8611,5.869,5.8611,5.8611,14000.0
2008-05-09 11:55:00,7.44,7.46,7.44,7.45,18000.0,5.869,5.8848,5.869,5.8769,18000.0
2008-05-09 12:00:00,7.45,7.45,7.44,7.44,15200.0,5.8769,5.8769,5.869,5.869,15200.0
2008-05-09 12:05:00,7.44,7.45,7.44,7.45,16400.0,5.869,5.8769,5.869,5.8769,16400.0
2008-05-09 12:10:00,7.45,7.45,7.44,7.44,22800.0,5.8769,5.8769,5.869,5.869,22800.0
2008-05-09 12:15:00,7.44,7.44,7.44,7.44,15200.0,5.869,5.869,5.869,5.869,15200.0
2008-05-09 12:20:00,7.44,7.45,7.44,7.44,13600.0,5.869,5.8769,5.869,5.869,13600.0
2008-05-09 12:25:00,7.45,7.45,7.45,7.45,9600.0,5.8769,5.8769,5.8769,5.8769,9600.0
2008-05-09 12:30:00,7.45,7.46,7.45,7.45,26800.0,5.8769,5.8848,5.8769,5.8769,26800.0
2008-05-09 12:35:00,7.46,7.46,7.45,7.46,23600.0,5.8848,5.8848,5.8769,5.8848,23600.0
2008-05-09 12:40:00,7.46,7.46,7.45,7.45,12000.0,5.8848,5.8848,5.8769,5.8769,12000.0
2008-05-09 12:45:00,7.45,7.46,7.45,7.45,26400.0,5.8769,5.8848,5.8769,5.8769,26400.0
2008-05-09 12:50:00,7.45,7.46,7.45,7.46,6400.0,5.8769,5.8848,5.8769,5.8848,6400.0
2008-05-09 12:55:00,7.46,7.46,7.45,7.46,29600.0,5.8848,5.8848,5.8769,5.8848,29600.0
2008-05-09 13:00:00,7.46,7.47,7.45,7.47,26800.0,5.8848,5.8927,5.8769,5.8927,26800.0
2008-05-09 13:05:00,7.47,7.47,7.46,7.47,28000.0,5.8927,5.8927,5.8848,5.8927,28000.0
2008-05-09 13:10:00,7.47,7.47,7.47,7.47,14400.0,5.8927,5.8927,5.8927,5.8927,14400.0
2008-05-09 13:15:00,7.46,7.47,7.46,7.46,21600.0,5.8848,5.8927,5.8848,5.8848,21600.0
2008-05-09 13:20:00,7.46,7.47,7.46,7.46,17600.0,5.8848,5.8927,5.8848,5.8848,17600.0
2008-05-09 13:25:00,7.47,7.47,7.46,7.46,52400.0,5.8927,5.8927,5.8848,5.8848,52400.0
2008-05-09 13:30:00,7.47,7.47,7.45,7.45,111200.0,5.8927,5.8927,5.8769,5.8769,111200.0
2008-05-09 13:35:00,7.45,7.46,7.45,7.46,26000.0,5.8769,5.8848,5.8769,5.8848,26000.0
2008-05-09 13:40:00,7.46,7.46,7.45,7.45,35200.0,5.8848,5.8848,5.8769,5.8769,35200.0
2008-05-09 13:45:00,7.45,7.46,7.45,7.46,22800.0,5.8769,5.8848,5.8769,5.8848,22800.0
2008-05-09 13:50:00,7.46,7.46,7.45,7.45,21200.0,5.8848,5.8848,5.8769,5.8769,21200.0
2008-05-09 13:55:00,7.45,7.48,7.45,7.48,44800.0,5.8769,5.9006,5.8769,5.9006,44800.0
2008-05-09 14:00:00,7.48,7.49,7.47,7.48,60800.0,5.9006,5.9085,5.8927,5.9006,60800.0
2008-05-09 14:05:00,7.48,7.48,7.45,7.46,30400.0,5.9006,5.9006,5.8769,5.8848,30400.0
2008-05-09 14:10:00,7.46,7.46,7.46,7.46,10400.0,5.8848,5.8848,5.8848,5.8848,10400.0
2008-05-09 14:15:00,7.46,7.48,7.46,7.47,42000.0,5.8848,5.9006,5.8848,5.8927,42000.0
2008-05-09 14:20:00,7.47,7.47,7.46,7.47,35600.0,5.8927,5.8927,5.8848,5.8927,35600.0
2008-05-09 14:25:00,7.47,7.47,7.46,7.46,20000.0,5.8927,5.8927,5.8848,5.8848,20000.0
2008-05-09 14:30:00,7.46,7.46,7.46,7.46,15600.0,5.8848,5.8848,5.8848,5.8848,15600.0
2008-05-09 14:35:00,7.46,7.47,7.46,7.46,19200.0,5.8848,5.8927,5.8848,5.8848,19200.0
2008-05-09 14:40:00,7.46,7.47,7.46,7.46,12800.0,5.8848,5.8927,5.8848,5.8848,12800.0
2008-05-09 14:45:00,7.46,7.46,7.45,7.45,36800.0,5.8848,5.8848,5.8769,5.8769,36800.0
2008-05-09 14:50:00,7.45,7.45,7.45,7.45,11200.0,5.8769,5.8769,5.8769,5.8769,11200.0
2008-05-09 14:55:00,7.45,7.46,7.45,7.45,20800.0,5.8769,5.8848,5.8769,5.8769,20800.0
2008-05-09 15:00:00,7.45,7.46,7.45,7.46,34400.0,5.8769,5.8848,5.8769,5.8848,34400.0
2008-05-09 15:05:00,7.46,7.46,7.46,7.46,54800.0,5.8848,5.8848,5.8848,5.8848,54800.0
2008-05-09 15:10:00,7.47,7.47,7.46,7.46,40800.0,5.8927,5.8927,5.8848,5.8848,40800.0
2008-05-09 15:15:00,7.46,7.47,7.46,7.47,30000.0,5.8848,5.8927,5.8848,5.8927,30000.0
2008-05-09 15:20:00,7.47,7.47,7.46,7.47,33600.0,5.8927,5.8927,5.8848,5.8927,33600.0
2008-05-09 15:25:00,7.47,7.49,7.47,7.48,110000.0,5.8927,5.9085,5.8927,5.9006,110000.0
2008-05-09 15:30:00,7.47,7.49,7.47,7.47,113200.0,5.8927,5.9085,5.8927,5.8927,113200.0
2008-05-09 15:35:00,7.47,7.47,7.46,7.47,30000.0,5.8927,5.8927,5.8848,5.8927,30000.0
2008-05-09 15:40:00,7.47,7.49,7.47,7.47,52400.0,5.8927,5.9085,5.8927,5.8927,52400.0
2008-05-09 15:45:00,7.47,7.47,7.45,7.47,61600.0,5.8927,5.8927,5.8769,5.8927,61600.0
2008-05-09 15:50:00,7.47,7.47,7.45,7.45,42800.0,5.8927,5.8927,5.8769,5.8769,42800.0
2008-05-09 15:55:00,7.45,7.47,7.45,7.46,176800.0,5.8769,5.8927,5.8769,5.8848,176800.0
2008-05-12 09:30:00,7.49,7.49,7.43,7.45,36800.0,5.9085,5.9085,5.8611,5.8769,36800.0
2008-05-12 09:35:00,7.46,7.49,7.45,7.49,20400.0,5.8848,5.9085,5.8769,5.9085,20400.0
2008-05-12 09:40:00,7.49,7.49,7.47,7.49,24800.0,5.9085,5.9085,5.8927,5.9085,24800.0
2008-05-12 09:45:00,7.49,7.49,7.47,7.48,13200.0,5.9085,5.9085,5.8927,5.9006,13200.0
2008-05-12 09:50:00,7.47,7.47,7.45,7.45,27600.0,5.8927,5.8927,5.8769,5.8769,27600.0
2008-05-12 09:55:00,7.45,7.46,7.44,7.46,10800.0,5.8769,5.8848,5.869,5.8848,10800.0
2008-05-12 10:00:00,7.46,7.47,7.46,7.47,6000.0,5.8848,5.8927,5.8848,5.8927,6000.0
2008-05-12 10:05:00,7.47,7.47,7.44,7.45,20000.0,5.8927,5.8927,5.869,5.8769,20000.0
2008-05-12 10:10:00,7.45,7.45,7.44,7.44,13600.0,5.8769,5.8769,5.869,5.869,13600.0
2008-05-12 10:15:00,7.44,7.44,7.43,7.44,26800.0,5.869,5.869,5.8611,5.869,26800.0
2008-05-12 10:20:00,7.43,7.45,7.43,7.45,31600.0,5.8611,5.8769,5.8611,5.8769,31600.0
2008-05-12 10:25:00,7.45,7.45,7.43,7.43,35600.0,5.8769,5.8769,5.8611,5.8611,35600.0
2008-05-12 10:30:00,7.43,7.43,7.42,7.43,20800.0,5.8611,5.8611,5.8532,5.8611,20800.0
2008-05-12 10:35:00,7.43,7.44,7.43,7.43,45600.0,5.8611,5.869,5.8611,5.8611,45600.0
2008-05-12 10:40:00,7.44,7.45,7.43,7.43,60800.0,5.869,5.8769,5.8611,5.8611,60800.0
2008-05-12 10:45:00,7.43,7.46,7.43,7.45,69200.0,5.8611,5.8848,5.8611,5.8769,69200.0
2008-05-12 10:50:00,7.45,7.46,7.45,7.45,28400.0,5.8769,5.8848,5.8769,5.8769,28400.0
2008-05-12 10:55:00,7.45,7.45,7.43,7.43,27600.0,5.8769,5.8769,5.8611,5.8611,27600.0
2008-05-12 11:00:00,7.43,7.44,7.43,7.44,40000.0,5.8611,5.869,5.8611,5.869,40000.0
2008-05-12 11:05:00,7.44,7.44,7.43,7.43,42400.0,5.869,5.869,5.8611,5.8611,42400.0
2008-05-12 11:10:00,7.43,7.44,7.43,7.44,25600.0,5.8611,5.869,5.8611,5.869,25600.0
2008-05-12 11:15:00,7.44,7.44,7.43,7.43,27600.0,5.869,5.869,5.8611,5.8611,27600.0
2008-05-12 11:20:00,7.43,7.43,7.43,7.43,20800.0,5.8611,5.8611,5.8611,5.8611,20800.0
2008-05-12 11:25:00,7.43,7.44,7.43,7.43,18400.0,5.8611,5.869,5.8611,5.8611,18400.0
2008-05-12 11:30:00,7.43,7.44,7.43,7.43,11600.0,5.8611,5.869,5.8611,5.8611,11600.0
2008-05-12 11:35:00,7.43,7.43,7.42,7.42,33600.0,5.8611,5.8611,5.8532,5.8532,33600.0
2008-05-12 11:40:00,7.43,7.44,7.43,7.44,41200.0,5.8611,5.869,5.8611,5.869,41200.0
2008-05-12 11:45:00,7.44,7.46,7.44,7.45,42000.0,5.869,5.8848,5.869,5.8769,42000.0
2008-05-12 11:50:00,7.46,7.47,7.45,7.45,43600.0,5.8848,5.8927,5.8769,5.8769,43600.0
2008-05-12 11:55:00,7.46,7.47,7.45,7.46,35200.0,5.8848,5.8927,5.8769,5.8848,35200.0
2008-05-12 12:00:00,7.45,7.48,7.45,7.48,34800.0,5.8769,5.9006,5.8769,5.9006,34800.0
2008-05-12 12:05:00,7.48,7.49,7.46,7.47,89200.0,5.9006,5.9085,5.8848,5.8927,89200.0
2008-05-12 12:10:00,7.47,7.47,7.46,7.46,54400.0,5.8927,5.8927,5.8848,5.8848,54400.0
2008-05-12 12:15:00,7.46,7.46,7.44,7.44,26400.0,5.8848,5.8848,5.869,5.869,26400.0
2008-05-12 12:20:00,7.44,7.45,7.44,7.44,21200.0,5.869,5.8769,5.869,5.869,21200.0
2008-05-12 12:25:00,7.44,7.45,7.44,7.45,14000.0,5.869,5.8769,5.869,5.8769,14000.0
2008-05-12 12:30:00,7.45,7.45,7.45,7.45,18800.0,5.8769,5.8769,5.8769,5.8769,18800.0
2008-05-12 12:35:00,7.45,7.45,7.44,7.45,18800.0,5.8769,5.8769,5.869,5.8769,18800.0
2008-05-12 12:40:00,7.45,7.45,7.44,7.45,8400.0,5.8769,5.8769,5.869,5.8769,8400.0
2008-05-12 12:45:00,7.45,7.45,7.45,7.45,6800.0,5.8769,5.8769,5.8769,5.8769,6800.0
2008-05-12 12:50:00,7.45,7.45,7.45,7.45,12000.0,5.8769,5.8769,5.8769,5.8769,12000.0
2008-05-12 12:55:00,7.45,7.46,7.45,7.46,22000.0,5.8769,5.8848,5.8769,5.8848,22000.0
2008-05-12 13:00:00,7.46,7.46,7.46,7.46,30400.0,5.8848,5.8848,5.8848,5.8848,30400.0
2008-05-12 13:05:00,7.46,7.46,7.43,7.43,24800.0,5.8848,5.8848,5.8611,5.8611,24800.0
2008-05-12 13:10:00,7.43,7.44,7.43,7.44,13200.0,5.8611,5.869,5.8611,5.869,13200.0
2008-05-12 13:15:00,7.43,7.44,7.43,7.44,8800.0,5.8611,5.869,5.8611,5.869,8800.0
2008-05-12 13:20:00,7.44,7.45,7.44,7.45,4000.0,5.869,5.8769,5.869,5.8769,4000.0
2008-05-12 13:25:00,7.45,7.45,7.43,7.43,18400.0,5.8769,5.8769,5.8611,5.8611,18400.0
2008-05-12 13:30:00,7.43,7.43,7.43,7.43,19200.0,5.8611,5.8611,5.8611,5.8611,19200.0
2008-05-12 13:35:00,7.43,7.43,7.43,7.43,26400.0,5.8611,5.8611,5.8611,5.8611,26400.0
2008-05-12 13:40:00,7.43,7.43,7.43,7.43,42000.0,5.8611,5.8611,5.8611,5.8611,42000.0
2008-05-12 13:45:00,7.43,7.45,7.43,7.45,73200.0,5.8611,5.8769,5.8611,5.8769,73200.0
2008-05-12 13:50:00,7.45,7.45,7.44,7.44,38800.0,5.8769,5.8769,5.869,5.869,38800.0
2008-05-12 13:55:00,7.44,7.45,7.44,7.44,39600.0,5.869,5.8769,5.869,5.869,39600.0
2008-05-12 14:00:00,7.45,7.45,7.44,7.45,41200.0,5.8769,5.8769,5.869,5.8769,41200.0
2008-05-12 14:05:00,7.45,7.45,7.44,7.44,27600.0,5.8769,5.8769,5.869,5.869,27600.0
2008-05-12 14:10:00,7.44,7.45,7.44,7.45,48800.0,5.869,5.8769,5.869,5.8769,48800.0
2008-05-12 14:15:00,7.45,7.46,7.45,7.45,47200.0,5.8769,5.8848,5.8769,5.8769,47200.0
2008-05-12 14:20:00,7.45,7.47,7.45,7.47,59600.0,5.8769,5.8927,5.8769,5.8927,59600.0
2008-05-12 14:25:00,7.47,7.49,7.47,7.49,103600.0,5.8927,5.9085,5.8927,5.9085,103600.0
2008-05-12 14:30:00,7.48,7.49,7.48,7.49,96000.0,5.9006,5.9085,5.9006,5.9085,96000.0
2008-05-12 14:35:00,7.49,7.49,7.48,7.49,49600.0,5.9085,5.9085,5.9006,5.9085,49600.0
2008-05-12 14:40:00,7.48,7.5,7.48,7.5,25200.0,5.9006,5.9163,5.9006,5.9163,25200.0
2008-05-12 14:45:00,7.5,7.51,7.5,7.51,42400.0,5.9163,5.9242,5.9163,5.9242,42400.0
2008-05-12 14:50:00,7.51,7.52,7.51,7.51,38000.0,5.9242,5.9321,5.9242,5.9242,38000.0
2008-05-12 14:55:00,7.51,7.51,7.5,7.5,83600.0,5.9242,5.9242,5.9163,5.9163,83600.0
2008-05-12 15:00:00,7.5,7.51,7.49,7.51,70000.0,5.9163,5.9242,5.9085,5.9242,70000.0
2008-05-12 15:05:00,7.51,7.52,7.51,7.52,76000.0,5.9242,5.9321,5.9242,5.9321,76000.0
2008-05-12 15:10:00,7.52,7.52,7.51,7.51,50800.0,5.9321,5.9321,5.9242,5.9242,50800.0
2008-05-12 15:15:00,7.52,7.52,7.51,7.52,65600.0,5.9321,5.9321,5.9242,5.9321,65600.0
2008-05-12 15:20:00,7.52,7.53,7.52,7.53,38800.0,5.9321,5.94,5.9321,5.94,38800.0
2008-05-12 15:25:00,7.53,7.53,7.51,7.52,43600.0,5.94,5.94,5.9242,5.9321,43600.0
2008-05-12 15:30:00,7.51,7.52,7.51,7.52,35200.0,5.9242,5.9321,5.9242,5.9321,35200.0
2008-05-12 15:35:00,7.52,7.54,7.52,7.54,76000.0,5.9321,5.9479,5.9321,5.9479,76000.0
2008-05-12 15:40:00,7.53,7.53,7.53,7.53,84800.0,5.94,5.94,5.94,5.94,84800.0
2008-05-12 15:45:00,7.53,7.55,7.53,7.55,136000.0,5.94,5.9558,5.94,5.9558,136000.0
2008-05-12 15:50:00,7.55,7.55,7.54,7.54,148400.0,5.9558,5.9558,5.9479,5.9479,148400.0
2008-05-12 15:55:00,7.54,7.55,7.53,7.55,192400.0,5.9479,5.9558,5.94,5.9558,192400.0
2008-05-13 09:30:00,7.56,7.58,7.46,7.48,43200.0,5.9637,5.9795,5.8848,5.9006,43200.0
2008-05-13 09:35:00,7.47,7.49,7.47,7.49,24400.0,5.8927,5.9085,5.8927,5.9085,24400.0
2008-05-13 09:40:00,7.49,7.5,7.47,7.5,24800.0,5.9085,5.9163,5.8927,5.9163,24800.0
2008-05-13 09:45:00,7.49,7.51,7.48,7.51,27600.0,5.9085,5.9242,5.9006,5.9242,27600.0
2008-05-13 09:50:00,7.51,7.51,7.48,7.49,38800.0,5.9242,5.9242,5.9006,5.9085,38800.0
2008-05-13 09:55:00,7.48,7.49,7.47,7.48,15600.0,5.9006,5.9085,5.8927,5.9006,15600.0
2008-05-13 10:00:00,7.49,7.5,7.49,7.49,13600.0,5.9085,5.9163,5.9085,5.9085,13600.0
2008-05-13 10:05:00,7.49,7.49,7.44,7.46,26400.0,5.9085,5.9085,5.869,5.8848,26400.0
2008-05-13 10:10:00,7.46,7.46,7.43,7.43,34000.0,5.8848,5.8848,5.8611,5.8611,34000.0
2008-05-13 10:15:00,7.43,7.45,7.43,7.44,23200.0,5.8611,5.8769,5.8611,5.869,23200.0
2008-05-13 10:20:00,7.44,7.46,7.44,7.45,18000.0,5.869,5.8848,5.869,5.8769,18000.0
2008-05-13 10:25:00,7.46,7.47,7.46,7.46,14000.0,5.8848,5.8927,5.8848,5.8848,14000.0
2008-05-13 10:30:00,7.46,7.47,7.45,7.45,13600.0,5.8848,5.8927,5.8769,5.8769,13600.0
2008-05-13 10:35:00,7.45,7.48,7.45,7.48,12400.0,5.8769,5.9006,5.8769,5.9006,12400.0
2008-05-13 10:40:00,7.48,7.48,7.46,7.47,45200.0,5.9006,5.9006,5.8848,5.8927,45200.0
2008-05-13 10:45:00,7.46,7.47,7.44,7.45,23200.0,5.8848,5.8927,5.869,5.8769,23200.0
2008-05-13 10:50:00,7.45,7.45,7.43,7.43,23600.0,5.8769,5.8769,5.8611,5.8611,23600.0
2008-05-13 10:55:00,7.43,7.43,7.43,7.43,37600.0,5.8611,5.8611,5.8611,5.8611,37600.0
2008-05-13 11:00:00,7.43,7.43,7.41,7.42,44400.0,5.8611,5.8611,5.8453,5.8532,44400.0
2008-05-13 11:05:00,7.42,7.42,7.41,7.42,30000.0,5.8532,5.8532,5.8453,5.8532,30000.0
2008-05-13 11:10:00,7.42,7.44,7.42,7.44,36800.0,5.8532,5.869,5.8532,5.869,36800.0
2008-05-13 11:15:00,7.44,7.44,7.43,7.43,14400.0,5.869,5.869,5.8611,5.8611,14400.0
2008-05-13 11:20:00,7.43,7.43,7.42,7.43,18400.0,5.8611,5.8611,5.8532,5.8611,18400.0
2008-05-13 11:25:00,7.43,7.44,7.43,7.43,40400.0,5.8611,5.869,5.8611,5.8611,40400.0
2008-05-13 11:30:00,7.43,7.45,7.43,7.45,30400.0,5.8611,5.8769,5.8611,5.8769,30400.0
2008-05-13 11:35:00,7.45,7.47,7.45,7.46,49200.0,5.8769,5.8927,5.8769,5.8848,49200.0
2008-05-13 11:40:00,7.46,7.47,7.46,7.47,24800.0,5.8848,5.8927,5.8848,5.8927,24800.0
2008-05-13 11:45:00,7.48,7.5,7.48,7.49,37200.0,5.9006,5.9163,5.9006,5.9085,37200.0
2008-05-13 11:50:00,7.49,7.5,7.49,7.5,23200.0,5.9085,5.9163,5.9085,5.9163,23200.0
2008-05-13 11:55:00,7.5,7.51,7.5,7.51,27200.0,5.9163,5.9242,5.9163,5.9242,27200.0
2008-05-13 12:00:00,7.51,7.52,7.51,7.52,33600.0,5.9242,5.9321,5.9242,5.9321,33600.0
2008-05-13 12:05:00,7.53,7.53,7.52,7.53,33600.0,5.94,5.94,5.9321,5.94,33600.0
2008-05-13 12:10:00,7.53,7.53,7.51,7.51,24800.0,5.94,5.94,5.9242,5.9242,24800.0
2008-05-13 12:15:00,7.51,7.52,7.51,7.52,10400.0,5.9242,5.9321,5.9242,5.9321,10400.0
2008-05-13 12:20:00,7.52,7.52,7.51,7.51,16000.0,5.9321,5.9321,5.9242,5.9242,16000.0
2008-05-13 12:25:00,7.51,7.52,7.51,7.51,6000.0,5.9242,5.9321,5.9242,5.9242,6000.0
2008-05-13 12:30:00,7.51,7.52,7.51,7.52,8400.0,5.9242,5.9321,5.9242,5.9321,8400.0
2008-05-13 12:35:00,7.52,7.53,7.52,7.52,21200.0,5.9321,5.94,5.9321,5.9321,21200.0
2008-05-13 12:40:00,7.52,7.52,7.51,7.52,6800.0,5.9321,5.9321,5.9242,5.9321,6800.0
2008-05-13 12:45:00,7.52,7.52,7.49,7.49,18000.0,5.9321,5.9321,5.9085,5.9085,18000.0
2008-05-13 12:50:00,7.49,7.49,7.48,7.48,20000.0,5.9085,5.9085,5.9006,5.9006,20000.0
2008-05-13 12:55:00,7.48,7.48,7.48,7.48,5200.0,5.9006,5.9006,5.9006,5.9006,5200.0
2008-05-13 13:00:00,7.48,7.48,7.47,7.48,12000.0,5.9006,5.9006,5.8927,5.9006,12000.0
2008-05-13 13:05:00,7.48,7.48,7.48,7.48,6000.0,5.9006,5.9006,5.9006,5.9006,6000.0
2008-05-13 13:10:00,7.48,7.49,7.48,7.48,26400.0,5.9006,5.9085,5.9006,5.9006,26400.0
2008-05-13 13:15:00,7.48,7.48,7.48,7.48,3600.0,5.9006,5.9006,5.9006,5.9006,3600.0
2008-05-13 13:20:00,7.48,7.5,7.48,7.49,15600.0,5.9006,5.9163,5.9006,5.9085,15600.0
2008-05-13 13:25:00,7.49,7.49,7.49,7.49,10400.0,5.9085,5.9085,5.9085,5.9085,10400.0
2008-05-13 13:30:00,7.49,7.5,7.48,7.5,20000.0,5.9085,5.9163,5.9006,5.9163,20000.0
2008-05-13 13:35:00,7.5,7.5,7.49,7.49,14800.0,5.9163,5.9163,5.9085,5.9085,14800.0
2008-05-13 13:40:00,7.49,7.49,7.48,7.49,6000.0,5.9085,5.9085,5.9006,5.9085,6000.0
2008-05-13 13:45:00,7.49,7.49,7.49,7.49,6800.0,5.9085,5.9085,5.9085,5.9085,6800.0
2008-05-13 13:50:00,7.49,7.51,7.49,7.5,10000.0,5.9085,5.9242,5.9085,5.9163,10000.0
2008-05-13 13:55:00,7.5,7.5,7.5,7.5,9200.0,5.9163,5.9163,5.9163,5.9163,9200.0
2008-05-13 14:00:00,7.5,7.52,7.5,7.51,25200.0,5.9163,5.9321,5.9163,5.9242,25200.0
2008-05-13 14:05:00,7.51,7.51,7.5,7.5,37200.0,5.9242,5.9242,5.9163,5.9163,37200.0
2008-05-13 14:10:00,7.5,7.5,7.49,7.49,58000.0,5.9163,5.9163,5.9085,5.9085,58000.0
2008-05-13 14:15:00,7.49,7.49,7.49,7.49,3600.0,5.9085,5.9085,5.9085,5.9085,3600.0
2008-05-13 14:20:00,7.49,7.49,7.47,7.47,22000.0,5.9085,5.9085,5.8927,5.8927,22000.0
2008-05-13 14:25:00,7.47,7.48,7.47,7.48,6400.0,5.8927,5.9006,5.8927,5.9006,6400.0
2008-05-13 14:30:00,7.48,7.49,7.48,7.49,23600.0,5.9006,5.9085,5.9006,5.9085,23600.0
2008-05-13 14:35:00,7.49,7.49,7.49,7.49,17200.0,5.9085,5.9085,5.9085,5.9085,17200.0
2008-05-13 14:40:00,7.49,7.5,7.49,7.5,10000.0,5.9085,5.9163,5.9085,5.9163,10000.0
2008-05-13 14:45:00,7.49,7.5,7.49,7.5,18800.0,5.9085,5.9163,5.9085,5.9163,18800.0
2008-05-13 14:50:00,7.5,7.51,7.5,7.51,18800.0,5.9163,5.9242,5.9163,5.9242,18800.0
2008-05-13 14:55:00,7.51,7.53,7.51,7.53,61200.0,5.9242,5.94,5.9242,5.94,61200.0
2008-05-13 15:00:00,7.53,7.54,7.53,7.54,68400.0,5.94,5.9479,5.94,5.9479,68400.0
2008-05-13 15:05:00,7.54,7.54,7.53,7.54,51200.0,5.9479,5.9479,5.94,5.9479,51200.0
2008-05-13 15:10:00,7.54,7.55,7.53,7.53,79200.0,5.9479,5.9558,5.94,5.94,79200.0
2008-05-13 15:15:00,7.53,7.53,7.53,7.53,24000.0,5.94,5.94,5.94,5.94,24000.0
2008-05-13 15:20:00,7.53,7.53,7.52,7.52,26800.0,5.94,5.94,5.9321,5.9321,26800.0
2008-05-13 15:25:00,7.52,7.52,7.52,7.52,24400.0,5.9321,5.9321,5.9321,5.9321,24400.0
2008-05-13 15:30:00,7.53,7.53,7.53,7.53,30400.0,5.94,5.94,5.94,5.94,30400.0
2008-05-13 15:35:00,7.53,7.53,7.52,7.53,42800.0,5.94,5.94,5.9321,5.94,42800.0
2008-05-13 15:40:00,7.53,7.53,7.51,7.51,55600.0,5.94,5.94,5.9242,5.9242,55600.0
2008-05-13 15:45:00,7.51,7.52,7.51,7.52,53600.0,5.9242,5.9321,5.9242,5.9321,53600.0
2008-05-13 15:50:00,7.52,7.53,7.52,7.53,39200.0,5.9321,5.94,5.9321,5.94,39200.0
2008-05-13 15:55:00,7.52,7.54,7.52,7.53,116800.0,5.9321,5.9479,5.9321,5.94,116800.0
2008-05-14 09:30:00,7.61,7.63,7.52,7.61,78800.0,6.0031,6.0189,5.9321,6.0031,78800.0
2008-05-14 09:35:00,7.62,7.66,7.62,7.66,27200.0,6.011,6.0426,6.011,6.0426,27200.0
2008-05-14 09:40:00,7.66,7.68,7.66,7.68,42800.0,6.0426,6.0583,6.0426,6.0583,42800.0
2008-05-14 09:45:00,7.68,7.68,7.63,7.64,86800.0,6.0583,6.0583,6.0189,6.0268,86800.0
2008-05-14 09:50:00,7.64,7.64,7.63,7.64,40000.0,6.0268,6.0268,6.0189,6.0268,40000.0
2008-05-14 09:55:00,7.64,7.65,7.64,7.64,23600.0,6.0268,6.0347,6.0268,6.0268,23600.0
2008-05-14 10:00:00,7.64,7.65,7.64,7.65,27600.0,6.0268,6.0347,6.0268,6.0347,27600.0
2008-05-14 10:05:00,7.64,7.65,7.64,7.65,44000.0,6.0268,6.0347,6.0268,6.0347,44000.0
2008-05-14 10:10:00,7.65,7.65,7.65,7.65,30400.0,6.0347,6.0347,6.0347,6.0347,30400.0
2008-05-14 10:15:00,7.65,7.66,7.63,7.63,29600.0,6.0347,6.0426,6.0189,6.0189,29600.0
2008-05-14 10:20:00,7.63,7.63,7.62,7.63,33200.0,6.0189,6.0189,6.011,6.0189,33200.0
2008-05-14 10:25:00,7.63,7.63,7.61,7.62,22000.0,6.0189,6.0189,6.0031,6.011,22000.0
2008-05-14 10:30:00,7.61,7.61,7.59,7.59,73600.0,6.0031,6.0031,5.9873,5.9873,73600.0
2008-05-14 10:35:00,7.59,7.63,7.59,7.63,36400.0,5.9873,6.0189,5.9873,6.0189,36400.0
2008-05-14 10:40:00,7.63,7.63,7.62,7.62,24400.0,6.0189,6.0189,6.011,6.011,24400.0
2008-05-14 10:45:00,7.61,7.62,7.61,7.61,16400.0,6.0031,6.011,6.0031,6.0031,16400.0
2008-05-14 10:50:00,7.61,7.61,7.61,7.61,1200.0,6.0031,6.0031,6.0031,6.0031,1200.0
2008-05-14 10:55:00,7.61,7.62,7.61,7.62,14000.0,6.0031,6.011,6.0031,6.011,14000.0
2008-05-14 11:00:00,7.63,7.63,7.62,7.62,9200.0,6.0189,6.0189,6.011,6.011,9200.0
2008-05-14 11:05:00,7.62,7.62,7.61,7.62,44400.0,6.011,6.011,6.0031,6.011,44400.0
2008-05-14 11:10:00,7.62,7.62,7.61,7.62,11600.0,6.011,6.011,6.0031,6.011,11600.0
2008-05-14 11:15:00,7.63,7.63,7.62,7.62,4000.0,6.0189,6.0189,6.011,6.011,4000.0
2008-05-14 11:20:00,7.62,7.62,7.6,7.61,11600.0,6.011,6.011,5.9952,6.0031,11600.0
2008-05-14 11:25:00,7.61,7.61,7.6,7.61,10000.0,6.0031,6.0031,5.9952,6.0031,10000.0
2008-05-14 11:30:00,7.61,7.62,7.61,7.62,4000.0,6.0031,6.011,6.0031,6.011,4000.0
2008-05-14 11:35:00,7.62,7.63,7.62,7.63,14000.0,6.011,6.0189,6.011,6.0189,14000.0
2008-05-14 11:40:00,7.63,7.63,7.63,7.63,20000.0,6.0189,6.0189,6.0189,6.0189,20000.0
2008-05-14 11:45:00,7.63,7.63,7.63,7.63,20800.0,6.0189,6.0189,6.0189,6.0189,20800.0
2008-05-14 11:50:00,7.63,7.63,7.63,7.63,28400.0,6.0189,6.0189,6.0189,6.0189,28400.0
2008-05-14 11:55:00,7.63,7.63,7.63,7.63,5600.0,6.0189,6.0189,6.0189,6.0189,5600.0
2008-05-14 12:00:00,7.63,7.65,7.63,7.65,74400.0,6.0189,6.0347,6.0189,6.0347,74400.0
2008-05-14 12:05:00,7.65,7.65,7.64,7.64,16000.0,6.0347,6.0347,6.0268,6.0268,16000.0
2008-05-14 12:10:00,7.64,7.64,7.64,7.64,8800.0,6.0268,6.0268,6.0268,6.0268,8800.0
2008-05-14 12:15:00,7.64,7.64,7.63,7.63,32400.0,6.0268,6.0268,6.0189,6.0189,32400.0
2008-05-14 12:20:00,7.64,7.64,7.63,7.63,16800.0,6.0268,6.0268,6.0189,6.0189,16800.0
2008-05-14 12:25:00,7.63,7.64,7.62,7.62,31600.0,6.0189,6.0268,6.011,6.011,31600.0
2008-05-14 12:30:00,7.62,7.62,7.62,7.62,7200.0,6.011,6.011,6.011,6.011,7200.0
2008-05-14 12:35:00,7.62,7.62,7.62,7.62,9600.0,6.011,6.011,6.011,6.011,9600.0
2008-05-14 12:40:00,7.62,7.62,7.61,7.62,22400.0,6.011,6.011,6.0031,6.011,22400.0
2008-05-14 12:45:00,7.62,7.62,7.62,7.62,4800.0,6.011,6.011,6.011,6.011,4800.0
2008-05-14 12:50:00,7.62,7.62,7.61,7.62,10800.0,6.011,6.011,6.0031,6.011,10800.0
2008-05-14 12:55:00,7.62,7.62,7.61,7.62,6800.0,6.011,6.011,6.0031,6.011,6800.0
2008-05-14 13:00:00,7.62,7.63,7.62,7.63,27200.0,6.011,6.0189,6.011,6.0189,27200.0
2008-05-14 13:05:00,7.63,7.65,7.63,7.64,31200.0,6.0189,6.0347,6.0189,6.0268,31200.0
2008-05-14 13:10:00,7.65,7.66,7.64,7.65,12800.0,6.0347,6.0426,6.0268,6.0347,12800.0
2008-05-14 13:15:00,7.66,7.66,7.65,7.66,9600.0,6.0426,6.0426,6.0347,6.0426,9600.0
2008-05-14 13:20:00,7.65,7.65,7.64,7.64,51600.0,6.0347,6.0347,6.0268,6.0268,51600.0
2008-05-14 13:25:00,7.64,7.64,7.62,7.63,182000.0,6.0268,6.0268,6.011,6.0189,182000.0
2008-05-14 13:30:00,7.63,7.64,7.63,7.64,7200.0,6.0189,6.0268,6.0189,6.0268,7200.0
2008-05-14 13:35:00,7.63,7.64,7.63,7.64,19600.0,6.0189,6.0268,6.0189,6.0268,19600.0
2008-05-14 13:40:00,7.64,7.64,7.64,7.64,21600.0,6.0268,6.0268,6.0268,6.0268,21600.0
2008-05-14 13:45:00,7.64,7.65,7.63,7.63,36400.0,6.0268,6.0347,6.0189,6.0189,36400.0
2008-05-14 13:50:00,7.63,7.64,7.63,7.63,4400.0,6.0189,6.0268,6.0189,6.0189,4400.0
2008-05-14 13:55:00,7.63,7.64,7.63,7.64,5200.0,6.0189,6.0268,6.0189,6.0268,5200.0
2008-05-14 14:00:00,7.64,7.65,7.64,7.65,17600.0,6.0268,6.0347,6.0268,6.0347,17600.0
2008-05-14 14:05:00,7.65,7.65,7.65,7.65,12000.0,6.0347,6.0347,6.0347,6.0347,12000.0
2008-05-14 14:10:00,7.65,7.66,7.65,7.66,11600.0,6.0347,6.0426,6.0347,6.0426,11600.0
2008-05-14 14:15:00,7.65,7.67,7.65,7.66,36000.0,6.0347,6.0504,6.0347,6.0426,36000.0
2008-05-14 14:20:00,7.66,7.67,7.65,7.66,14400.0,6.0426,6.0504,6.0347,6.0426,14400.0
2008-05-14 14:25:00,7.65,7.66,7.65,7.65,17600.0,6.0347,6.0426,6.0347,6.0347,17600.0
2008-05-14 14:30:00,7.65,7.66,7.65,7.66,16400.0,6.0347,6.0426,6.0347,6.0426,16400.0
2008-05-14 14:35:00,7.66,7.66,7.64,7.64,35600.0,6.0426,6.0426,6.0268,6.0268,35600.0
2008-05-14 14:40:00,7.64,7.64,7.64,7.64,13200.0,6.0268,6.0268,6.0268,6.0268,13200.0
2008-05-14 14:45:00,7.64,7.65,7.64,7.64,15600.0,6.0268,6.0347,6.0268,6.0268,15600.0
2008-05-14 14:50:00,7.64,7.64,7.62,7.63,53600.0,6.0268,6.0268,6.011,6.0189,53600.0
2008-05-14 14:55:00,7.63,7.64,7.63,7.64,34000.0,6.0189,6.0268,6.0189,6.0268,34000.0
2008-05-14 15:00:00,7.64,7.64,7.63,7.64,32000.0,6.0268,6.0268,6.0189,6.0268,32000.0
2008-05-14 15:05:00,7.64,7.64,7.62,7.63,108000.0,6.0268,6.0268,6.011,6.0189,108000.0
2008-05-14 15:10:00,7.63,7.63,7.62,7.62,43600.0,6.0189,6.0189,6.011,6.011,43600.0
2008-05-14 15:15:00,7.63,7.64,7.62,7.63,44400.0,6.0189,6.0268,6.011,6.0189,44400.0
2008-05-14 15:20:00,7.63,7.63,7.62,7.63,112400.0,6.0189,6.0189,6.011,6.0189,112400.0
2008-05-14 15:25:00,7.63,7.63,7.62,7.63,63600.0,6.0189,6.0189,6.011,6.0189,63600.0
2008-05-14 15:30:00,7.63,7.63,7.62,7.63,83200.0,6.0189,6.0189,6.011,6.0189,83200.0
2008-05-14 15:35:00,7.63,7.63,7.62,7.62,277200.0,6.0189,6.0189,6.011,6.011,277200.0
2008-05-14 15:40:00,7.62,7.62,7.59,7.59,92800.0,6.011,6.011,5.9873,5.9873,92800.0
2008-05-14 15:45:00,7.59,7.6,7.58,7.6,50000.0,5.9873,5.9952,5.9795,5.9952,50000.0
2008-05-14 15:50:00,7.6,7.6,7.58,7.59,102400.0,5.9952,5.9952,5.9795,5.9873,102400.0
2008-05-14 15:55:00,7.59,7.61,7.59,7.6,161200.0,5.9873,6.0031,5.9873,5.9952,161200.0
2008-05-15 09:30:00,7.57,7.58,7.48,7.48,53200.0,5.9716,5.9795,5.9006,5.9006,53200.0
2008-05-15 09:35:00,7.49,7.53,7.48,7.53,27600.0,5.9085,5.94,5.9006,5.94,27600.0
2008-05-15 09:40:00,7.54,7.54,7.52,7.52,30800.0,5.9479,5.9479,5.9321,5.9321,30800.0
2008-05-15 09:45:00,7.51,7.51,7.48,7.51,26800.0,5.9242,5.9242,5.9006,5.9242,26800.0
2008-05-15 09:50:00,7.51,7.51,7.48,7.49,35600.0,5.9242,5.9242,5.9006,5.9085,35600.0
2008-05-15 09:55:00,7.49,7.5,7.48,7.49,22000.0,5.9085,5.9163,5.9006,5.9085,22000.0
2008-05-15 10:00:00,7.5,7.52,7.47,7.48,52800.0,5.9163,5.9321,5.8927,5.9006,52800.0
2008-05-15 10:05:00,7.48,7.49,7.47,7.48,22800.0,5.9006,5.9085,5.8927,5.9006,22800.0
2008-05-15 10:10:00,7.49,7.49,7.47,7.49,24800.0,5.9085,5.9085,5.8927,5.9085,24800.0
2008-05-15 10:15:00,7.49,7.53,7.49,7.53,24800.0,5.9085,5.94,5.9085,5.94,24800.0
2008-05-15 10:20:00,7.53,7.56,7.53,7.56,21600.0,5.94,5.9637,5.94,5.9637,21600.0
2008-05-15 10:25:00,7.56,7.56,7.55,7.55,22000.0,5.9637,5.9637,5.9558,5.9558,22000.0
2008-05-15 10:30:00,7.55,7.57,7.55,7.56,17200.0,5.9558,5.9716,5.9558,5.9637,17200.0
2008-05-15 10:35:00,7.55,7.56,7.54,7.56,24400.0,5.9558,5.9637,5.9479,5.9637,24400.0
2008-05-15 10:40:00,7.56,7.59,7.56,7.56,62000.0,5.9637,5.9873,5.9637,5.9637,62000.0
2008-05-15 10:45:00,7.57,7.57,7.55,7.56,14000.0,5.9716,5.9716,5.9558,5.9637,14000.0
2008-05-15 10:50:00,7.56,7.56,7.56,7.56,9200.0,5.9637,5.9637,5.9637,5.9637,9200.0
2008-05-15 10:55:00,7.56,7.58,7.56,7.58,16400.0,5.9637,5.9795,5.9637,5.9795,16400.0
2008-05-15 11:00:00,7.57,7.59,7.57,7.59,20800.0,5.9716,5.9873,5.9716,5.9873,20800.0
2008-05-15 11:05:00,7.59,7.6,7.59,7.59,13600.0,5.9873,5.9952,5.9873,5.9873,13600.0
2008-05-15 11:10:00,7.59,7.6,7.59,7.59,16800.0,5.9873,5.9952,5.9873,5.9873,16800.0
2008-05-15 11:15:00,7.59,7.6,7.59,7.59,50800.0,5.9873,5.9952,5.9873,5.9873,50800.0
2008-05-15 11:20:00,7.59,7.6,7.59,7.6,20400.0,5.9873,5.9952,5.9873,5.9952,20400.0
2008-05-15 11:25:00,7.6,7.6,7.6,7.6,15600.0,5.9952,5.9952,5.9952,5.9952,15600.0
2008-05-15 11:30:00,7.6,7.61,7.6,7.6,35600.0,5.9952,6.0031,5.9952,5.9952,35600.0
2008-05-15 11:35:00,7.6,7.61,7.6,7.6,20400.0,5.9952,6.0031,5.9952,5.9952,20400.0
2008-05-15 11:40:00,7.6,7.61,7.6,7.61,21200.0,5.9952,6.0031,5.9952,6.0031,21200.0
2008-05-15 11:45:00,7.61,7.61,7.61,7.61,15600.0,6.0031,6.0031,6.0031,6.0031,15600.0
2008-05-15 11:50:00,7.61,7.61,7.6,7.61,19600.0,6.0031,6.0031,5.9952,6.0031,19600.0
2008-05-15 11:55:00,7.61,7.62,7.61,7.62,18400.0,6.0031,6.011,6.0031,6.011,18400.0
2008-05-15 12:00:00,7.62,7.64,7.62,7.63,58800.0,6.011,6.0268,6.011,6.0189,58800.0
2008-05-15 12:05:00,7.64,7.66,7.64,7.65,37600.0,6.0268,6.0426,6.0268,6.0347,37600.0
2008-05-15 12:10:00,7.65,7.66,7.65,7.65,29200.0,6.0347,6.0426,6.0347,6.0347,29200.0
2008-05-15 12:15:00,7.65,7.66,7.65,7.65,16800.0,6.0347,6.0426,6.0347,6.0347,16800.0
2008-05-15 12:20:00,7.64,7.66,7.64,7.66,41600.0,6.0268,6.0426,6.0268,6.0426,41600.0
2008-05-15 12:25:00,7.65,7.66,7.65,7.66,10800.0,6.0347,6.0426,6.0347,6.0426,10800.0
2008-05-15 12:30:00,7.67,7.68,7.66,7.66,32800.0,6.0504,6.0583,6.0426,6.0426,32800.0
2008-05-15 12:35:00,7.66,7.68,7.66,7.68,39200.0,6.0426,6.0583,6.0426,6.0583,39200.0
2008-05-15 12:40:00,7.68,7.69,7.68,7.68,25600.0,6.0583,6.0662,6.0583,6.0583,25600.0
2008-05-15 12:45:00,7.68,7.68,7.67,7.68,9600.0,6.0583,6.0583,6.0504,6.0583,9600.0
2008-05-15 12:50:00,7.68,7.68,7.66,7.66,12800.0,6.0583,6.0583,6.0426,6.0426,12800.0
2008-05-15 12:55:00,7.66,7.67,7.66,7.66,16000.0,6.0426,6.0504,6.0426,6.0426,16000.0
2008-05-15 13:00:00,7.66,7.68,7.66,7.67,32400.0,6.0426,6.0583,6.0426,6.0504,32400.0
2008-05-15 13:05:00,7.68,7.68,7.67,7.67,21200.0,6.0583,6.0583,6.0504,6.0504,21200.0
2008-05-15 13:10:00,7.67,7.67,7.65,7.66,19200.0,6.0504,6.0504,6.0347,6.0426,19200.0
2008-05-15 13:15:00,7.65,7.65,7.64,7.65,16400.0,6.0347,6.0347,6.0268,6.0347,16400.0
2008-05-15 13:20:00,7.64,7.65,7.64,7.65,15200.0,6.0268,6.0347,6.0268,6.0347,15200.0
2008-05-15 13:25:00,7.65,7.65,7.64,7.64,27600.0,6.0347,6.0347,6.0268,6.0268,27600.0
2008-05-15 13:30:00,7.64,7.65,7.64,7.65,10000.0,6.0268,6.0347,6.0268,6.0347,10000.0
2008-05-15 13:35:00,7.64,7.64,7.63,7.63,11600.0,6.0268,6.0268,6.0189,6.0189,11600.0
2008-05-15 13:40:00,7.63,7.63,7.63,7.63,14400.0,6.0189,6.0189,6.0189,6.0189,14400.0
2008-05-15 13:45:00,7.63,7.64,7.63,7.64,12800.0,6.0189,6.0268,6.0189,6.0268,12800.0
2008-05-15 13:50:00,7.63,7.64,7.62,7.62,11200.0,6.0189,6.0268,6.011,6.011,11200.0
2008-05-15 13:55:00,7.62,7.63,7.62,7.62,30400.0,6.011,6.0189,6.011,6.011,30400.0
2008-05-15 14:00:00,7.62,7.62,7.61,7.62,18400.0,6.011,6.011,6.0031,6.011,18400.0
2008-05-15 14:05:00,7.62,7.63,7.62,7.63,14400.0,6.011,6.0189,6.011,6.0189,14400.0
2008-05-15 14:10:00,7.64,7.65,7.64,7.64,19200.0,6.0268,6.0347,6.0268,6.0268,19200.0
2008-05-15 14:15:00,7.64,7.64,7.63,7.63,11600.0,6.0268,6.0268,6.0189,6.0189,11600.0
2008-05-15 14:20:00,7.63,7.64,7.63,7.64,15200.0,6.0189,6.0268,6.0189,6.0268,15200.0
2008-05-15 14:25:00,7.64,7.64,7.61,7.62,40000.0,6.0268,6.0268,6.0031,6.011,40000.0
2008-05-15 14:30:00,7.61,7.62,7.61,7.62,22400.0,6.0031,6.011,6.0031,6.011,22400.0
2008-05-15 14:35:00,7.62,7.63,7.62,7.62,12400.0,6.011,6.0189,6.011,6.011,12400.0
2008-05-15 14:40:00,7.62,7.63,7.62,7.63,14400.0,6.011,6.0189,6.011,6.0189,14400.0
2008-05-15 14:45:00,7.63,7.63,7.63,7.63,25600.0,6.0189,6.0189,6.0189,6.0189,25600.0
2008-05-15 14:50:00,7.63,7.64,7.63,7.64,25200.0,6.0189,6.0268,6.0189,6.0268,25200.0
2008-05-15 14:55:00,7.64,7.64,7.62,7.62,45600.0,6.0268,6.0268,6.011,6.011,45600.0
2008-05-15 15:00:00,7.62,7.62,7.62,7.62,28400.0,6.011,6.011,6.011,6.011,28400.0
2008-05-15 15:05:00,7.62,7.64,7.62,7.63,20800.0,6.011,6.0268,6.011,6.0189,20800.0
2008-05-15 15:10:00,7.64,7.64,7.63,7.64,14400.0,6.0268,6.0268,6.0189,6.0268,14400.0
2008-05-15 15:15:00,7.64,7.65,7.64,7.65,39600.0,6.0268,6.0347,6.0268,6.0347,39600.0
2008-05-15 15:20:00,7.65,7.65,7.63,7.63,34400.0,6.0347,6.0347,6.0189,6.0189,34400.0
2008-05-15 15:25:00,7.64,7.64,7.64,7.64,18800.0,6.0268,6.0268,6.0268,6.0268,18800.0
2008-05-15 15:30:00,7.64,7.64,7.63,7.63,42400.0,6.0268,6.0268,6.0189,6.0189,42400.0
2008-05-15 15:35:00,7.63,7.65,7.62,7.65,106800.0,6.0189,6.0347,6.011,6.0347,106800.0
2008-05-15 15:40:00,7.65,7.66,7.65,7.66,47200.0,6.0347,6.0426,6.0347,6.0426,47200.0
2008-05-15 15:45:00,7.66,7.67,7.66,7.67,41200.0,6.0426,6.0504,6.0426,6.0504,41200.0
2008-05-15 15:50:00,7.67,7.68,7.67,7.67,70400.0,6.0504,6.0583,6.0504,6.0504,70400.0
2008-05-15 15:55:00,7.67,7.67,7.66,7.67,105200.0,6.0504,6.0504,6.0426,6.0504,105200.0
2008-05-16 09:30:00,7.65,7.71,7.64,7.68,850800.0,6.0347,6.082,6.0268,6.0583,850800.0
2008-05-16 09:35:00,7.67,7.68,7.62,7.62,26000.0,6.0504,6.0583,6.011,6.011,26000.0
2008-05-16 09:40:00,7.62,7.63,7.58,7.58,48400.0,6.011,6.0189,5.9795,5.9795,48400.0
2008-05-16 09:45:00,7.58,7.63,7.58,7.62,56400.0,5.9795,6.0189,5.9795,6.011,56400.0
2008-05-16 09:50:00,7.62,7.62,7.59,7.59,30400.0,6.011,6.011,5.9873,5.9873,30400.0
2008-05-16 09:55:00,7.59,7.59,7.56,7.56,48800.0,5.9873,5.9873,5.9637,5.9637,48800.0
2008-05-16 10:00:00,7.56,7.57,7.54,7.56,45200.0,5.9637,5.9716,5.9479,5.9637,45200.0
2008-05-16 10:05:00,7.56,7.57,7.56,7.56,43200.0,5.9637,5.9716,5.9637,5.9637,43200.0
2008-05-16 10:10:00,7.56,7.56,7.55,7.56,40000.0,5.9637,5.9637,5.9558,5.9637,40000.0
2008-05-16 10:15:00,7.56,7.57,7.56,7.57,64000.0,5.9637,5.9716,5.9637,5.9716,64000.0
2008-05-16 10:20:00,7.57,7.57,7.53,7.53,63200.0,5.9716,5.9716,5.94,5.94,63200.0
2008-05-16 10:25:00,7.54,7.57,7.54,7.56,24400.0,5.9479,5.9716,5.9479,5.9637,24400.0
2008-05-16 10:30:00,7.56,7.56,7.55,7.55,44800.0,5.9637,5.9637,5.9558,5.9558,44800.0
2008-05-16 10:35:00,7.56,7.56,7.54,7.56,67200.0,5.9637,5.9637,5.9479,5.9637,67200.0
2008-05-16 10:40:00,7.56,7.56,7.56,7.56,48400.0,5.9637,5.9637,5.9637,5.9637,48400.0
2008-05-16 10:45:00,7.56,7.56,7.56,7.56,62000.0,5.9637,5.9637,5.9637,5.9637,62000.0
2008-05-16 10:50:00,7.56,7.56,7.55,7.56,46400.0,5.9637,5.9637,5.9558,5.9637,46400.0
2008-05-16 10:55:00,7.56,7.56,7.56,7.56,11600.0,5.9637,5.9637,5.9637,5.9637,11600.0
2008-05-16 11:00:00,7.56,7.56,7.54,7.54,57600.0,5.9637,5.9637,5.9479,5.9479,57600.0
2008-05-16 11:05:00,7.54,7.55,7.54,7.55,31600.0,5.9479,5.9558,5.9479,5.9558,31600.0
2008-05-16 11:10:00,7.55,7.55,7.55,7.55,28000.0,5.9558,5.9558,5.9558,5.9558,28000.0
2008-05-16 11:15:00,7.55,7.55,7.55,7.55,17200.0,5.9558,5.9558,5.9558,5.9558,17200.0
2008-05-16 11:20:00,7.55,7.55,7.55,7.55,18000.0,5.9558,5.9558,5.9558,5.9558,18000.0
2008-05-16 11:25:00,7.55,7.56,7.55,7.56,12400.0,5.9558,5.9637,5.9558,5.9637,12400.0
2008-05-16 11:30:00,7.56,7.56,7.55,7.56,16000.0,5.9637,5.9637,5.9558,5.9637,16000.0
2008-05-16 11:35:00,7.56,7.56,7.56,7.56,14000.0,5.9637,5.9637,5.9637,5.9637,14000.0
2008-05-16 11:40:00,7.56,7.56,7.56,7.56,64400.0,5.9637,5.9637,5.9637,5.9637,64400.0
2008-05-16 11:45:00,7.56,7.56,7.56,7.56,17200.0,5.9637,5.9637,5.9637,5.9637,17200.0
2008-05-16 11:50:00,7.56,7.57,7.56,7.56,39200.0,5.9637,5.9716,5.9637,5.9637,39200.0
2008-05-16 11:55:00,7.56,7.57,7.56,7.57,17200.0,5.9637,5.9716,5.9637,5.9716,17200.0
2008-05-16 12:00:00,7.57,7.57,7.55,7.56,14800.0,5.9716,5.9716,5.9558,5.9637,14800.0
2008-05-16 12:05:00,7.55,7.56,7.55,7.55,24400.0,5.9558,5.9637,5.9558,5.9558,24400.0
2008-05-16 12:10:00,7.55,7.56,7.55,7.56,15200.0,5.9558,5.9637,5.9558,5.9637,15200.0
2008-05-16 12:15:00,7.56,7.56,7.56,7.56,15600.0,5.9637,5.9637,5.9637,5.9637,15600.0
2008-05-16 12:20:00,7.56,7.56,7.55,7.55,18400.0,5.9637,5.9637,5.9558,5.9558,18400.0
2008-05-16 12:25:00,7.56,7.56,7.55,7.56,10000.0,5.9637,5.9637,5.9558,5.9637,10000.0
2008-05-16 12:30:00,7.56,7.57,7.56,7.56,34000.0,5.9637,5.9716,5.9637,5.9637,34000.0
2008-05-16 12:35:00,7.55,7.55,7.55,7.55,11600.0,5.9558,5.9558,5.9558,5.9558,11600.0
2008-05-16 12:40:00,7.55,7.55,7.55,7.55,14000.0,5.9558,5.9558,5.9558,5.9558,14000.0
2008-05-16 12:45:00,7.55,7.56,7.55,7.55,20400.0,5.9558,5.9637,5.9558,5.9558,20400.0
2008-05-16 12:50:00,7.55,7.57,7.55,7.56,13600.0,5.9558,5.9716,5.9558,5.9637,13600.0
2008-05-16 12:55:00,7.56,7.57,7.56,7.56,27200.0,5.9637,5.9716,5.9637,5.9637,27200.0
2008-05-16 13:00:00,7.56,7.56,7.55,7.56,23200.0,5.9637,5.9637,5.9558,5.9637,23200.0
2008-05-16 13:05:00,7.56,7.56,7.56,7.56,11600.0,5.9637,5.9637,5.9637,5.9637,11600.0
2008-05-16 13:10:00,7.56,7.56,7.55,7.55,16000.0,5.9637,5.9637,5.9558,5.9558,16000.0
2008-05-16 13:15:00,7.55,7.55,7.55,7.55,13600.0,5.9558,5.9558,5.9558,5.9558,13600.0
2008-05-16 13:20:00,7.55,7.56,7.55,7.56,24400.0,5.9558,5.9637,5.9558,5.9637,24400.0
2008-05-16 13:25:00,7.56,7.56,7.56,7.56,11600.0,5.9637,5.9637,5.9637,5.9637,11600.0
2008-05-16 13:30:00,7.56,7.56,7.56,7.56,25600.0,5.9637,5.9637,5.9637,5.9637,25600.0
2008-05-16 13:35:00,7.56,7.56,7.53,7.53,52000.0,5.9637,5.9637,5.94,5.94,52000.0
2008-05-16 13:40:00,7.53,7.54,7.52,7.52,38800.0,5.94,5.9479,5.9321,5.9321,38800.0
2008-05-16 13:45:00,7.52,7.52,7.51,7.52,25200.0,5.9321,5.9321,5.9242,5.9321,25200.0
2008-05-16 13:50:00,7.51,7.52,7.5,7.51,37600.0,5.9242,5.9321,5.9163,5.9242,37600.0
2008-05-16 13:55:00,7.51,7.54,7.51,7.53,31600.0,5.9242,5.9479,5.9242,5.94,31600.0
2008-05-16 14:00:00,7.53,7.53,7.52,7.52,9200.0,5.94,5.94,5.9321,5.9321,9200.0
2008-05-16 14:05:00,7.52,7.53,7.52,7.53,14000.0,5.9321,5.94,5.9321,5.94,14000.0
2008-05-16 14:10:00,7.53,7.54,7.53,7.54,15600.0,5.94,5.9479,5.94,5.9479,15600.0
2008-05-16 14:15:00,7.54,7.54,7.54,7.54,28400.0,5.9479,5.9479,5.9479,5.9479,28400.0
2008-05-16 14:20:00,7.54,7.55,7.54,7.55,28400.0,5.9479,5.9558,5.9479,5.9558,28400.0
2008-05-16 14:25:00,7.55,7.55,7.53,7.54,20000.0,5.9558,5.9558,5.94,5.9479,20000.0
2008-05-16 14:30:00,7.54,7.54,7.54,7.54,11200.0,5.9479,5.9479,5.9479,5.9479,11200.0
2008-05-16 14:35:00,7.54,7.55,7.54,7.55,14000.0,5.9479,5.9558,5.9479,5.9558,14000.0
2008-05-16 14:40:00,7.55,7.56,7.55,7.56,32000.0,5.9558,5.9637,5.9558,5.9637,32000.0
2008-05-16 14:45:00,7.56,7.57,7.56,7.56,50800.0,5.9637,5.9716,5.9637,5.9637,50800.0
2008-05-16 14:50:00,7.56,7.57,7.56,7.57,68400.0,5.9637,5.9716,5.9637,5.9716,68400.0
2008-05-16 14:55:00,7.57,7.58,7.57,7.58,33600.0,5.9716,5.9795,5.9716,5.9795,33600.0
2008-05-16 15:00:00,7.58,7.58,7.55,7.56,34400.0,5.9795,5.9795,5.9558,5.9637,34400.0
2008-05-16 15:05:00,7.56,7.58,7.56,7.57,103200.0,5.9637,5.9795,5.9637,5.9716,103200.0
2008-05-16 15:10:00,7.57,7.57,7.57,7.57,39600.0,5.9716,5.9716,5.9716,5.9716,39600.0
2008-05-16 15:15:00,7.57,7.57,7.56,7.57,46400.0,5.9716,5.9716,5.9637,5.9716,46400.0
2008-05-16 15:20:00,7.57,7.57,7.56,7.57,69200.0,5.9716,5.9716,5.9637,5.9716,69200.0
2008-05-16 15:25:00,7.57,7.57,7.56,7.56,70000.0,5.9716,5.9716,5.9637,5.9637,70000.0
2008-05-16 15:30:00,7.56,7.56,7.55,7.56,34800.0,5.9637,5.9637,5.9558,5.9637,34800.0
2008-05-16 15:35:00,7.56,7.57,7.56,7.56,63600.0,5.9637,5.9716,5.9637,5.9637,63600.0
2008-05-16 15:40:00,7.56,7.57,7.55,7.55,124400.0,5.9637,5.9716,5.9558,5.9558,124400.0
2008-05-16 15:45:00,7.56,7.56,7.55,7.56,120400.0,5.9637,5.9637,5.9558,5.9637,120400.0
2008-05-16 15:50:00,7.56,7.57,7.56,7.56,140000.0,5.9637,5.9716,5.9637,5.9637,140000.0
2008-05-16 15:55:00,7.56,7.58,7.56,7.57,166800.0,5.9637,5.9795,5.9637,5.9716,166800.0
2008-05-19 09:30:00,7.57,7.57,7.54,7.55,18800.0,5.9716,5.9716,5.9479,5.9558,18800.0
2008-05-19 09:35:00,7.56,7.59,7.56,7.57,13200.0,5.9637,5.9873,5.9637,5.9716,13200.0
2008-05-19 09:40:00,7.57,7.57,7.51,7.52,30800.0,5.9716,5.9716,5.9242,5.9321,30800.0
2008-05-19 09:45:00,7.52,7.53,7.51,7.52,22400.0,5.9321,5.94,5.9242,5.9321,22400.0
2008-05-19 09:50:00,7.53,7.57,7.52,7.57,35200.0,5.94,5.9716,5.9321,5.9716,35200.0
2008-05-19 09:55:00,7.57,7.59,7.56,7.59,16000.0,5.9716,5.9873,5.9637,5.9873,16000.0
2008-05-19 10:00:00,7.59,7.59,7.57,7.58,14000.0,5.9873,5.9873,5.9716,5.9795,14000.0
2008-05-19 10:05:00,7.58,7.61,7.58,7.6,29600.0,5.9795,6.0031,5.9795,5.9952,29600.0
2008-05-19 10:10:00,7.6,7.6,7.57,7.58,28800.0,5.9952,5.9952,5.9716,5.9795,28800.0
2008-05-19 10:15:00,7.58,7.58,7.57,7.57,20400.0,5.9795,5.9795,5.9716,5.9716,20400.0
2008-05-19 10:20:00,7.57,7.58,7.57,7.58,7600.0,5.9716,5.9795,5.9716,5.9795,7600.0
2008-05-19 10:25:00,7.58,7.6,7.58,7.59,25200.0,5.9795,5.9952,5.9795,5.9873,25200.0
2008-05-19 10:30:00,7.6,7.6,7.59,7.59,32000.0,5.9952,5.9952,5.9873,5.9873,32000.0
2008-05-19 10:35:00,7.59,7.63,7.59,7.62,47200.0,5.9873,6.0189,5.9873,6.011,47200.0
2008-05-19 10:40:00,7.62,7.62,7.59,7.59,39200.0,6.011,6.011,5.9873,5.9873,39200.0
2008-05-19 10:45:00,7.59,7.61,7.58,7.59,43600.0,5.9873,6.0031,5.9795,5.9873,43600.0
2008-05-19 10:50:00,7.59,7.6,7.59,7.59,8800.0,5.9873,5.9952,5.9873,5.9873,8800.0
2008-05-19 10:55:00,7.6,7.61,7.6,7.61,22000.0,5.9952,6.0031,5.9952,6.0031,22000.0
2008-05-19 11:00:00,7.61,7.61,7.6,7.6,19600.0,6.0031,6.0031,5.9952,5.9952,19600.0
2008-05-19 11:05:00,7.61,7.61,7.58,7.58,45600.0,6.0031,6.0031,5.9795,5.9795,45600.0
2008-05-19 11:10:00,7.59,7.6,7.59,7.6,31200.0,5.9873,5.9952,5.9873,5.9952,31200.0
2008-05-19 11:15:00,7.6,7.62,7.59,7.62,42800.0,5.9952,6.011,5.9873,6.011,42800.0
2008-05-19 11:20:00,7.62,7.63,7.61,7.62,15600.0,6.011,6.0189,6.0031,6.011,15600.0
2008-05-19 11:25:00,7.62,7.62,7.61,7.61,10800.0,6.011,6.011,6.0031,6.0031,10800.0
2008-05-19 11:30:00,7.62,7.62,7.6,7.61,48400.0,6.011,6.011,5.9952,6.0031,48400.0
2008-05-19 11:35:00,7.61,7.61,7.6,7.61,32800.0,6.0031,6.0031,5.9952,6.0031,32800.0
2008-05-19 11:40:00,7.61,7.62,7.59,7.62,35600.0,6.0031,6.011,5.9873,6.011,35600.0
2008-05-19 11:45:00,7.62,7.62,7.59,7.6,56400.0,6.011,6.011,5.9873,5.9952,56400.0
2008-05-19 11:50:00,7.6,7.6,7.6,7.6,9600.0,5.9952,5.9952,5.9952,5.9952,9600.0
2008-05-19 11:55:00,7.6,7.6,7.58,7.59,22000.0,5.9952,5.9952,5.9795,5.9873,22000.0
2008-05-19 12:00:00,7.59,7.59,7.58,7.59,10800.0,5.9873,5.9873,5.9795,5.9873,10800.0
2008-05-19 12:05:00,7.59,7.59,7.58,7.59,26000.0,5.9873,5.9873,5.9795,5.9873,26000.0
2008-05-19 12:10:00,7.59,7.59,7.58,7.58,18000.0,5.9873,5.9873,5.9795,5.9795,18000.0
2008-05-19 12:15:00,7.58,7.59,7.58,7.58,8800.0,5.9795,5.9873,5.9795,5.9795,8800.0
2008-05-19 12:20:00,7.59,7.59,7.58,7.58,12000.0,5.9873,5.9873,5.9795,5.9795,12000.0
2008-05-19 12:25:00,7.58,7.59,7.58,7.59,10000.0,5.9795,5.9873,5.9795,5.9873,10000.0
2008-05-19 12:30:00,7.59,7.6,7.59,7.59,16800.0,5.9873,5.9952,5.9873,5.9873,16800.0
2008-05-19 12:35:00,7.6,7.6,7.58,7.58,40000.0,5.9952,5.9952,5.9795,5.9795,40000.0
2008-05-19 12:40:00,7.57,7.59,7.57,7.59,8800.0,5.9716,5.9873,5.9716,5.9873,8800.0
2008-05-19 12:45:00,7.59,7.59,7.58,7.58,6800.0,5.9873,5.9873,5.9795,5.9795,6800.0
2008-05-19 12:50:00,7.58,7.59,7.58,7.58,8000.0,5.9795,5.9873,5.9795,5.9795,8000.0
2008-05-19 12:55:00,7.58,7.58,7.58,7.58,13600.0,5.9795,5.9795,5.9795,5.9795,13600.0
2008-05-19 13:00:00,7.58,7.59,7.58,7.59,9600.0,5.9795,5.9873,5.9795,5.9873,9600.0
2008-05-19 13:05:00,7.59,7.59,7.57,7.58,50800.0,5.9873,5.9873,5.9716,5.9795,50800.0
2008-05-19 13:10:00,7.58,7.58,7.57,7.58,29600.0,5.9795,5.9795,5.9716,5.9795,29600.0
2008-05-19 13:15:00,7.59,7.6,7.59,7.59,21600.0,5.9873,5.9952,5.9873,5.9873,21600.0
2008-05-19 13:20:00,7.6,7.6,7.59,7.6,4800.0,5.9952,5.9952,5.9873,5.9952,4800.0
2008-05-19 13:25:00,7.6,7.6,7.59,7.6,36800.0,5.9952,5.9952,5.9873,5.9952,36800.0
2008-05-19 13:30:00,7.6,7.6,7.58,7.59,60000.0,5.9952,5.9952,5.9795,5.9873,60000.0
2008-05-19 13:35:00,7.59,7.59,7.57,7.58,45600.0,5.9873,5.9873,5.9716,5.9795,45600.0
2008-05-19 13:40:00,7.58,7.58,7.56,7.58,70800.0,5.9795,5.9795,5.9637,5.9795,70800.0
2008-05-19 13:45:00,7.57,7.58,7.57,7.58,14000.0,5.9716,5.9795,5.9716,5.9795,14000.0
2008-05-19 13:50:00,7.58,7.58,7.57,7.57,57600.0,5.9795,5.9795,5.9716,5.9716,57600.0
2008-05-19 13:55:00,7.57,7.57,7.54,7.54,51200.0,5.9716,5.9716,5.9479,5.9479,51200.0
2008-05-19 14:00:00,7.54,7.54,7.54,7.54,34000.0,5.9479,5.9479,5.9479,5.9479,34000.0
2008-05-19 14:05:00,7.54,7.55,7.53,7.54,31200.0,5.9479,5.9558,5.94,5.9479,31200.0
2008-05-19 14:10:00,7.54,7.54,7.53,7.54,32400.0,5.9479,5.9479,5.94,5.9479,32400.0
2008-05-19 14:15:00,7.54,7.54,7.5,7.51,92400.0,5.9479,5.9479,5.9163,5.9242,92400.0
2008-05-19 14:20:00,7.51,7.51,7.49,7.51,44400.0,5.9242,5.9242,5.9085,5.9242,44400.0
2008-05-19 14:25:00,7.51,7.51,7.48,7.5,57200.0,5.9242,5.9242,5.9006,5.9163,57200.0
2008-05-19 14:30:00,7.5,7.52,7.5,7.52,56800.0,5.9163,5.9321,5.9163,5.9321,56800.0
2008-05-19 14:35:00,7.52,7.52,7.52,7.52,12000.0,5.9321,5.9321,5.9321,5.9321,12000.0
2008-05-19 14:40:00,7.52,7.53,7.52,7.52,22000.0,5.9321,5.94,5.9321,5.9321,22000.0
2008-05-19 14:45:00,7.52,7.52,7.51,7.51,50000.0,5.9321,5.9321,5.9242,5.9242,50000.0
2008-05-19 14:50:00,7.51,7.55,7.51,7.54,23600.0,5.9242,5.9558,5.9242,5.9479,23600.0
2008-05-19 14:55:00,7.54,7.54,7.54,7.54,41200.0,5.9479,5.9479,5.9479,5.9479,41200.0
2008-05-19 15:00:00,7.54,7.54,7.53,7.53,36800.0,5.9479,5.9479,5.94,5.94,36800.0
2008-05-19 15:05:00,7.53,7.54,7.53,7.54,22800.0,5.94,5.9479,5.94,5.9479,22800.0
2008-05-19 15:10:00,7.54,7.55,7.54,7.54,44800.0,5.9479,5.9558,5.9479,5.9479,44800.0
2008-05-19 15:15:00,7.54,7.54,7.53,7.53,28800.0,5.9479,5.9479,5.94,5.94,28800.0
2008-05-19 15:20:00,7.53,7.54,7.53,7.53,28000.0,5.94,5.9479,5.94,5.94,28000.0
2008-05-19 15:25:00,7.53,7.53,7.52,7.52,61200.0,5.94,5.94,5.9321,5.9321,61200.0
2008-05-19 15:30:00,7.53,7.53,7.5,7.5,86000.0,5.94,5.94,5.9163,5.9163,86000.0
2008-05-19 15:35:00,7.5,7.51,7.47,7.47,108400.0,5.9163,5.9242,5.8927,5.8927,108400.0
2008-05-19 15:40:00,7.48,7.48,7.48,7.48,105200.0,5.9006,5.9006,5.9006,5.9006,105200.0
2008-05-19 15:45:00,7.48,7.49,7.48,7.49,80400.0,5.9006,5.9085,5.9006,5.9085,80400.0
2008-05-19 15:50:00,7.49,7.49,7.49,7.49,135200.0,5.9085,5.9085,5.9085,5.9085,135200.0
2008-05-19 15:55:00,7.49,7.5,7.49,7.49,236400.0,5.9085,5.9163,5.9085,5.9085,236400.0
2008-05-20 09:30:00,7.54,7.55,7.47,7.51,70800.0,5.9479,5.9558,5.8927,5.9242,70800.0
2008-05-20 09:35:00,7.49,7.49,7.43,7.47,48400.0,5.9085,5.9085,5.8611,5.8927,48400.0
2008-05-20 09:40:00,7.47,7.49,7.45,7.45,52800.0,5.8927,5.9085,5.8769,5.8769,52800.0
2008-05-20 09:45:00,7.45,7.48,7.43,7.48,30400.0,5.8769,5.9006,5.8611,5.9006,30400.0
2008-05-20 09:50:00,7.48,7.48,7.46,7.47,20800.0,5.9006,5.9006,5.8848,5.8927,20800.0
2008-05-20 09:55:00,7.46,7.47,7.46,7.46,17600.0,5.8848,5.8927,5.8848,5.8848,17600.0
2008-05-20 10:00:00,7.46,7.47,7.46,7.47,35600.0,5.8848,5.8927,5.8848,5.8927,35600.0
2008-05-20 10:05:00,7.47,7.47,7.45,7.46,32800.0,5.8927,5.8927,5.8769,5.8848,32800.0
2008-05-20 10:10:00,7.46,7.47,7.44,7.47,21200.0,5.8848,5.8927,5.869,5.8927,21200.0
2008-05-20 10:15:00,7.48,7.48,7.47,7.47,21200.0,5.9006,5.9006,5.8927,5.8927,21200.0
2008-05-20 10:20:00,7.48,7.48,7.45,7.46,17600.0,5.9006,5.9006,5.8769,5.8848,17600.0
2008-05-20 10:25:00,7.45,7.47,7.45,7.46,22800.0,5.8769,5.8927,5.8769,5.8848,22800.0
2008-05-20 10:30:00,7.46,7.46,7.45,7.45,4800.0,5.8848,5.8848,5.8769,5.8769,4800.0
2008-05-20 10:35:00,7.45,7.45,7.44,7.44,14000.0,5.8769,5.8769,5.869,5.869,14000.0
2008-05-20 10:40:00,7.44,7.47,7.44,7.46,48000.0,5.869,5.8927,5.869,5.8848,48000.0
2008-05-20 10:45:00,7.47,7.47,7.44,7.45,26000.0,5.8927,5.8927,5.869,5.8769,26000.0
2008-05-20 10:50:00,7.45,7.45,7.43,7.43,24000.0,5.8769,5.8769,5.8611,5.8611,24000.0
2008-05-20 10:55:00,7.43,7.44,7.43,7.44,27600.0,5.8611,5.869,5.8611,5.869,27600.0
2008-05-20 11:00:00,7.44,7.44,7.44,7.44,20400.0,5.869,5.869,5.869,5.869,20400.0
2008-05-20 11:05:00,7.43,7.45,7.42,7.43,51200.0,5.8611,5.8769,5.8532,5.8611,51200.0
2008-05-20 11:10:00,7.43,7.43,7.42,7.43,27600.0,5.8611,5.8611,5.8532,5.8611,27600.0
2008-05-20 11:15:00,7.43,7.45,7.43,7.45,30400.0,5.8611,5.8769,5.8611,5.8769,30400.0
2008-05-20 11:20:00,7.44,7.45,7.44,7.44,20400.0,5.869,5.8769,5.869,5.869,20400.0
2008-05-20 11:25:00,7.44,7.44,7.44,7.44,4400.0,5.869,5.869,5.869,5.869,4400.0
2008-05-20 11:30:00,7.44,7.45,7.44,7.44,12800.0,5.869,5.8769,5.869,5.869,12800.0
2008-05-20 11:35:00,7.45,7.45,7.44,7.44,12400.0,5.8769,5.8769,5.869,5.869,12400.0
2008-05-20 11:40:00,7.43,7.43,7.43,7.43,10000.0,5.8611,5.8611,5.8611,5.8611,10000.0
2008-05-20 11:45:00,7.43,7.43,7.41,7.42,54800.0,5.8611,5.8611,5.8453,5.8532,54800.0
2008-05-20 11:50:00,7.42,7.42,7.41,7.42,28000.0,5.8532,5.8532,5.8453,5.8532,28000.0
2008-05-20 11:55:00,7.42,7.42,7.41,7.42,33600.0,5.8532,5.8532,5.8453,5.8532,33600.0
2008-05-20 12:00:00,7.42,7.44,7.42,7.44,33600.0,5.8532,5.869,5.8532,5.869,33600.0
2008-05-20 12:05:00,7.45,7.45,7.45,7.45,16000.0,5.8769,5.8769,5.8769,5.8769,16000.0
2008-05-20 12:10:00,7.45,7.47,7.45,7.47,24400.0,5.8769,5.8927,5.8769,5.8927,24400.0
2008-05-20 12:15:00,7.47,7.48,7.47,7.48,19200.0,5.8927,5.9006,5.8927,5.9006,19200.0
2008-05-20 12:20:00,7.48,7.49,7.48,7.49,12000.0,5.9006,5.9085,5.9006,5.9085,12000.0
2008-05-20 12:25:00,7.49,7.49,7.47,7.47,25200.0,5.9085,5.9085,5.8927,5.8927,25200.0
2008-05-20 12:30:00,7.47,7.47,7.47,7.47,8800.0,5.8927,5.8927,5.8927,5.8927,8800.0
2008-05-20 12:35:00,7.47,7.48,7.47,7.48,29600.0,5.8927,5.9006,5.8927,5.9006,29600.0
2008-05-20 12:40:00,7.47,7.47,7.46,7.47,198000.0,5.8927,5.8927,5.8848,5.8927,198000.0
2008-05-20 12:45:00,7.47,7.47,7.45,7.46,234800.0,5.8927,5.8927,5.8769,5.8848,234800.0
2008-05-20 12:50:00,7.46,7.47,7.45,7.45,35200.0,5.8848,5.8927,5.8769,5.8769,35200.0
2008-05-20 12:55:00,7.44,7.44,7.44,7.44,8400.0,5.869,5.869,5.869,5.869,8400.0
2008-05-20 13:00:00,7.44,7.44,7.44,7.44,18000.0,5.869,5.869,5.869,5.869,18000.0
2008-05-20 13:05:00,7.44,7.46,7.44,7.46,30000.0,5.869,5.8848,5.869,5.8848,30000.0
2008-05-20 13:10:00,7.46,7.46,7.46,7.46,12800.0,5.8848,5.8848,5.8848,5.8848,12800.0
2008-05-20 13:15:00,7.46,7.46,7.46,7.46,8400.0,5.8848,5.8848,5.8848,5.8848,8400.0
2008-05-20 13:20:00,7.46,7.46,7.43,7.44,34400.0,5.8848,5.8848,5.8611,5.869,34400.0
2008-05-20 13:25:00,7.45,7.46,7.45,7.46,17600.0,5.8769,5.8848,5.8769,5.8848,17600.0
2008-05-20 13:30:00,7.46,7.46,7.45,7.46,19200.0,5.8848,5.8848,5.8769,5.8848,19200.0
2008-05-20 13:35:00,7.45,7.46,7.45,7.46,14000.0,5.8769,5.8848,5.8769,5.8848,14000.0
2008-05-20 13:40:00,7.46,7.47,7.46,7.47,35200.0,5.8848,5.8927,5.8848,5.8927,35200.0
2008-05-20 13:45:00,7.48,7.49,7.48,7.48,10000.0,5.9006,5.9085,5.9006,5.9006,10000.0
2008-05-20 13:50:00,7.48,7.48,7.47,7.47,12000.0,5.9006,5.9006,5.8927,5.8927,12000.0
2008-05-20 13:55:00,7.47,7.47,7.45,7.45,16800.0,5.8927,5.8927,5.8769,5.8769,16800.0
2008-05-20 14:00:00,7.45,7.45,7.45,7.45,20400.0,5.8769,5.8769,5.8769,5.8769,20400.0
2008-05-20 14:05:00,7.45,7.45,7.43,7.43,17200.0,5.8769,5.8769,5.8611,5.8611,17200.0
2008-05-20 14:10:00,7.44,7.45,7.43,7.44,19600.0,5.869,5.8769,5.8611,5.869,19600.0
2008-05-20 14:15:00,7.43,7.43,7.42,7.42,26400.0,5.8611,5.8611,5.8532,5.8532,26400.0
2008-05-20 14:20:00,7.42,7.43,7.41,7.43,18400.0,5.8532,5.8611,5.8453,5.8611,18400.0
2008-05-20 14:25:00,7.43,7.43,7.42,7.42,22400.0,5.8611,5.8611,5.8532,5.8532,22400.0
2008-05-20 14:30:00,7.42,7.43,7.42,7.43,28000.0,5.8532,5.8611,5.8532,5.8611,28000.0
2008-05-20 14:35:00,7.43,7.44,7.43,7.44,20400.0,5.8611,5.869,5.8611,5.869,20400.0
2008-05-20 14:40:00,7.44,7.44,7.43,7.44,14000.0,5.869,5.869,5.8611,5.869,14000.0
2008-05-20 14:45:00,7.44,7.44,7.43,7.43,12000.0,5.869,5.869,5.8611,5.8611,12000.0
2008-05-20 14:50:00,7.43,7.45,7.43,7.44,23600.0,5.8611,5.8769,5.8611,5.869,23600.0
2008-05-20 14:55:00,7.44,7.44,7.43,7.43,15200.0,5.869,5.869,5.8611,5.8611,15200.0
2008-05-20 15:00:00,7.43,7.45,7.43,7.45,30400.0,5.8611,5.8769,5.8611,5.8769,30400.0
2008-05-20 15:05:00,7.45,7.46,7.45,7.46,30000.0,5.8769,5.8848,5.8769,5.8848,30000.0
2008-05-20 15:10:00,7.46,7.46,7.45,7.45,23600.0,5.8848,5.8848,5.8769,5.8769,23600.0
2008-05-20 15:15:00,7.46,7.47,7.45,7.47,27200.0,5.8848,5.8927,5.8769,5.8927,27200.0
2008-05-20 15:20:00,7.47,7.47,7.45,7.45,45200.0,5.8927,5.8927,5.8769,5.8769,45200.0
2008-05-20 15:25:00,7.45,7.46,7.45,7.45,19200.0,5.8769,5.8848,5.8769,5.8769,19200.0
2008-05-20 15:30:00,7.45,7.46,7.43,7.43,39200.0,5.8769,5.8848,5.8611,5.8611,39200.0
2008-05-20 15:35:00,7.43,7.43,7.42,7.43,37200.0,5.8611,5.8611,5.8532,5.8611,37200.0
2008-05-20 15:40:00,7.43,7.45,7.43,7.45,29600.0,5.8611,5.8769,5.8611,5.8769,29600.0
2008-05-20 15:45:00,7.45,7.45,7.44,7.45,48800.0,5.8769,5.8769,5.869,5.8769,48800.0
2008-05-20 15:50:00,7.45,7.46,7.44,7.45,87600.0,5.8769,5.8848,5.869,5.8769,87600.0
2008-05-20 15:55:00,7.45,7.45,7.43,7.45,159200.0,5.8769,5.8769,5.8611,5.8769,159200.0
2008-05-21 09:30:00,7.47,7.47,7.39,7.39,26800.0,5.8927,5.8927,5.8296,5.8296,26800.0
2008-05-21 09:35:00,7.39,7.5,7.39,7.5,37600.0,5.8296,5.9163,5.8296,5.9163,37600.0
2008-05-21 09:40:00,7.5,7.5,7.46,7.47,35200.0,5.9163,5.9163,5.8848,5.8927,35200.0
2008-05-21 09:45:00,7.47,7.48,7.45,7.45,20000.0,5.8927,5.9006,5.8769,5.8769,20000.0
2008-05-21 09:50:00,7.45,7.45,7.43,7.44,18400.0,5.8769,5.8769,5.8611,5.869,18400.0
2008-05-21 09:55:00,7.44,7.45,7.43,7.44,8800.0,5.869,5.8769,5.8611,5.869,8800.0
2008-05-21 10:00:00,7.43,7.46,7.42,7.45,19600.0,5.8611,5.8848,5.8532,5.8769,19600.0
2008-05-21 10:05:00,7.45,7.47,7.43,7.43,29600.0,5.8769,5.8927,5.8611,5.8611,29600.0
2008-05-21 10:10:00,7.43,7.46,7.43,7.45,21600.0,5.8611,5.8848,5.8611,5.8769,21600.0
2008-05-21 10:15:00,7.45,7.46,7.43,7.46,371600.0,5.8769,5.8848,5.8611,5.8848,371600.0
2008-05-21 10:20:00,7.46,7.46,7.44,7.45,121200.0,5.8848,5.8848,5.869,5.8769,121200.0
2008-05-21 10:25:00,7.46,7.47,7.46,7.46,34000.0,5.8848,5.8927,5.8848,5.8848,34000.0
2008-05-21 10:30:00,7.46,7.46,7.42,7.45,54000.0,5.8848,5.8848,5.8532,5.8769,54000.0
2008-05-21 10:35:00,7.45,7.45,7.43,7.44,23600.0,5.8769,5.8769,5.8611,5.869,23600.0
2008-05-21 10:40:00,7.44,7.44,7.43,7.44,39600.0,5.869,5.869,5.8611,5.869,39600.0
2008-05-21 10:45:00,7.44,7.44,7.42,7.42,15200.0,5.869,5.869,5.8532,5.8532,15200.0
2008-05-21 10:50:00,7.42,7.42,7.38,7.39,30000.0,5.8532,5.8532,5.8217,5.8296,30000.0
2008-05-21 10:55:00,7.39,7.4,7.38,7.38,21200.0,5.8296,5.8375,5.8217,5.8217,21200.0
2008-05-21 11:00:00,7.39,7.39,7.36,7.36,65600.0,5.8296,5.8296,5.8059,5.8059,65600.0
2008-05-21 11:05:00,7.37,7.37,7.35,7.37,42400.0,5.8138,5.8138,5.798,5.8138,42400.0
2008-05-21 11:10:00,7.36,7.38,7.36,7.38,13200.0,5.8059,5.8217,5.8059,5.8217,13200.0
2008-05-21 11:15:00,7.38,7.38,7.36,7.36,22800.0,5.8217,5.8217,5.8059,5.8059,22800.0
2008-05-21 11:20:00,7.36,7.37,7.35,7.36,37200.0,5.8059,5.8138,5.798,5.8059,37200.0
2008-05-21 11:25:00,7.35,7.36,7.35,7.36,18000.0,5.798,5.8059,5.798,5.8059,18000.0
2008-05-21 11:30:00,7.35,7.35,7.35,7.35,16800.0,5.798,5.798,5.798,5.798,16800.0
2008-05-21 11:35:00,7.35,7.36,7.35,7.36,18000.0,5.798,5.8059,5.798,5.8059,18000.0
2008-05-21 11:40:00,7.36,7.36,7.35,7.35,16800.0,5.8059,5.8059,5.798,5.798,16800.0
2008-05-21 11:45:00,7.35,7.36,7.35,7.36,13600.0,5.798,5.8059,5.798,5.8059,13600.0
2008-05-21 11:50:00,7.36,7.37,7.36,7.37,19600.0,5.8059,5.8138,5.8059,5.8138,19600.0
2008-05-21 11:55:00,7.37,7.37,7.36,7.36,12400.0,5.8138,5.8138,5.8059,5.8059,12400.0
2008-05-21 12:00:00,7.36,7.37,7.36,7.36,16400.0,5.8059,5.8138,5.8059,5.8059,16400.0
2008-05-21 12:05:00,7.36,7.37,7.36,7.37,22800.0,5.8059,5.8138,5.8059,5.8138,22800.0
2008-05-21 12:10:00,7.37,7.37,7.37,7.37,12400.0,5.8138,5.8138,5.8138,5.8138,12400.0
2008-05-21 12:15:00,7.37,7.37,7.37,7.37,5600.0,5.8138,5.8138,5.8138,5.8138,5600.0
2008-05-21 12:20:00,7.37,7.38,7.37,7.37,15600.0,5.8138,5.8217,5.8138,5.8138,15600.0
2008-05-21 12:25:00,7.37,7.39,7.37,7.39,51600.0,5.8138,5.8296,5.8138,5.8296,51600.0
2008-05-21 12:30:00,7.39,7.39,7.39,7.39,20400.0,5.8296,5.8296,5.8296,5.8296,20400.0
2008-05-21 12:35:00,7.39,7.4,7.39,7.39,25200.0,5.8296,5.8375,5.8296,5.8296,25200.0
2008-05-21 12:40:00,7.39,7.42,7.39,7.42,41200.0,5.8296,5.8532,5.8296,5.8532,41200.0
2008-05-21 12:45:00,7.42,7.42,7.41,7.41,16800.0,5.8532,5.8532,5.8453,5.8453,16800.0
2008-05-21 12:50:00,7.41,7.42,7.4,7.41,41600.0,5.8453,5.8532,5.8375,5.8453,41600.0
2008-05-21 12:55:00,7.41,7.42,7.41,7.41,4800.0,5.8453,5.8532,5.8453,5.8453,4800.0
2008-05-21 13:00:00,7.41,7.41,7.39,7.4,30000.0,5.8453,5.8453,5.8296,5.8375,30000.0
2008-05-21 13:05:00,7.39,7.39,7.38,7.38,11200.0,5.8296,5.8296,5.8217,5.8217,11200.0
2008-05-21 13:10:00,7.38,7.4,7.37,7.38,207200.0,5.8217,5.8375,5.8138,5.8217,207200.0
2008-05-21 13:15:00,7.38,7.38,7.37,7.38,10000.0,5.8217,5.8217,5.8138,5.8217,10000.0
2008-05-21 13:20:00,7.38,7.38,7.37,7.37,9600.0,5.8217,5.8217,5.8138,5.8138,9600.0
2008-05-21 13:25:00,7.37,7.38,7.36,7.36,11600.0,5.8138,5.8217,5.8059,5.8059,11600.0
2008-05-21 13:30:00,7.36,7.37,7.36,7.37,17200.0,5.8059,5.8138,5.8059,5.8138,17200.0
2008-05-21 13:35:00,7.37,7.39,7.37,7.38,11600.0,5.8138,5.8296,5.8138,5.8217,11600.0
2008-05-21 13:40:00,7.38,7.39,7.38,7.38,10400.0,5.8217,5.8296,5.8217,5.8217,10400.0
2008-05-21 13:45:00,7.38,7.39,7.38,7.38,10400.0,5.8217,5.8296,5.8217,5.8217,10400.0
2008-05-21 13:50:00,7.38,7.38,7.36,7.36,16800.0,5.8217,5.8217,5.8059,5.8059,16800.0
2008-05-21 13:55:00,7.37,7.37,7.35,7.36,40400.0,5.8138,5.8138,5.798,5.8059,40400.0
2008-05-21 14:00:00,7.35,7.36,7.33,7.33,93200.0,5.798,5.8059,5.7822,5.7822,93200.0
2008-05-21 14:05:00,7.33,7.35,7.3,7.31,90800.0,5.7822,5.798,5.7586,5.7665,90800.0
2008-05-21 14:10:00,7.31,7.31,7.29,7.3,68800.0,5.7665,5.7665,5.7507,5.7586,68800.0
2008-05-21 14:15:00,7.3,7.31,7.29,7.3,90800.0,5.7586,5.7665,5.7507,5.7586,90800.0
2008-05-21 14:20:00,7.3,7.32,7.29,7.29,97600.0,5.7586,5.7744,5.7507,5.7507,97600.0
2008-05-21 14:25:00,7.29,7.31,7.28,7.3,51600.0,5.7507,5.7665,5.7428,5.7586,51600.0
2008-05-21 14:30:00,7.3,7.3,7.26,7.26,156000.0,5.7586,5.7586,5.727,5.727,156000.0
2008-05-21 14:35:00,7.27,7.29,7.26,7.28,141600.0,5.7349,5.7507,5.727,5.7428,141600.0
2008-05-21 14:40:00,7.28,7.28,7.25,7.26,86800.0,5.7428,5.7428,5.7191,5.727,86800.0
2008-05-21 14:45:00,7.26,7.27,7.25,7.25,76400.0,5.727,5.7349,5.7191,5.7191,76400.0
2008-05-21 14:50:00,7.25,7.27,7.24,7.25,71200.0,5.7191,5.7349,5.7112,5.7191,71200.0
2008-05-21 14:55:00,7.25,7.27,7.25,7.27,21600.0,5.7191,5.7349,5.7191,5.7349,21600.0
2008-05-21 15:00:00,7.27,7.27,7.23,7.26,223200.0,5.7349,5.7349,5.7034,5.727,223200.0
2008-05-21 15:05:00,7.26,7.27,7.26,7.27,46000.0,5.727,5.7349,5.727,5.7349,46000.0
2008-05-21 15:10:00,7.27,7.3,7.27,7.29,70400.0,5.7349,5.7586,5.7349,5.7507,70400.0
2008-05-21 15:15:00,7.29,7.31,7.29,7.3,72800.0,5.7507,5.7665,5.7507,5.7586,72800.0
2008-05-21 15:20:00,7.3,7.32,7.3,7.31,44000.0,5.7586,5.7744,5.7586,5.7665,44000.0
2008-05-21 15:25:00,7.31,7.31,7.3,7.31,62800.0,5.7665,5.7665,5.7586,5.7665,62800.0
2008-05-21 15:30:00,7.31,7.31,7.29,7.3,104800.0,5.7665,5.7665,5.7507,5.7586,104800.0
2008-05-21 15:35:00,7.3,7.3,7.29,7.29,76800.0,5.7586,5.7586,5.7507,5.7507,76800.0
2008-05-21 15:40:00,7.29,7.3,7.27,7.27,158400.0,5.7507,5.7586,5.7349,5.7349,158400.0
2008-05-21 15:45:00,7.27,7.3,7.27,7.28,132800.0,5.7349,5.7586,5.7349,5.7428,132800.0
2008-05-21 15:50:00,7.28,7.29,7.27,7.27,160000.0,5.7428,5.7507,5.7349,5.7349,160000.0
2008-05-21 15:55:00,7.27,7.28,7.25,7.25,423600.0,5.7349,5.7428,5.7191,5.7191,423600.0
2008-05-22 09:30:00,7.27,7.29,7.24,7.28,64000.0,5.7349,5.7507,5.7112,5.7428,64000.0
2008-05-22 09:35:00,7.28,7.28,7.21,7.22,39200.0,5.7428,5.7428,5.6876,5.6955,39200.0
2008-05-22 09:40:00,7.23,7.24,7.2,7.24,120000.0,5.7034,5.7112,5.6797,5.7112,120000.0
2008-05-22 09:45:00,7.24,7.25,7.23,7.25,70800.0,5.7112,5.7191,5.7034,5.7191,70800.0
2008-05-22 09:50:00,7.24,7.3,7.24,7.26,237200.0,5.7112,5.7586,5.7112,5.727,237200.0
2008-05-22 09:55:00,7.26,7.31,7.26,7.29,144000.0,5.727,5.7665,5.727,5.7507,144000.0
2008-05-22 10:00:00,7.29,7.33,7.29,7.32,46000.0,5.7507,5.7822,5.7507,5.7744,46000.0
2008-05-22 10:05:00,7.33,7.33,7.31,7.32,151600.0,5.7822,5.7822,5.7665,5.7744,151600.0
2008-05-22 10:10:00,7.32,7.35,7.32,7.34,48000.0,5.7744,5.798,5.7744,5.7901,48000.0
2008-05-22 10:15:00,7.33,7.33,7.3,7.32,28000.0,5.7822,5.7822,5.7586,5.7744,28000.0
2008-05-22 10:20:00,7.31,7.33,7.31,7.32,20800.0,5.7665,5.7822,5.7665,5.7744,20800.0
2008-05-22 10:25:00,7.32,7.34,7.32,7.34,20800.0,5.7744,5.7901,5.7744,5.7901,20800.0
2008-05-22 10:30:00,7.34,7.39,7.34,7.37,89600.0,5.7901,5.8296,5.7901,5.8138,89600.0
2008-05-22 10:35:00,7.37,7.38,7.35,7.35,22000.0,5.8138,5.8217,5.798,5.798,22000.0
2008-05-22 10:40:00,7.35,7.35,7.32,7.32,27200.0,5.798,5.798,5.7744,5.7744,27200.0
2008-05-22 10:45:00,7.32,7.34,7.3,7.33,230000.0,5.7744,5.7901,5.7586,5.7822,230000.0
2008-05-22 10:50:00,7.33,7.33,7.31,7.31,226400.0,5.7822,5.7822,5.7665,5.7665,226400.0
2008-05-22 10:55:00,7.32,7.34,7.32,7.33,9200.0,5.7744,5.7901,5.7744,5.7822,9200.0
2008-05-22 11:00:00,7.33,7.34,7.32,7.33,19600.0,5.7822,5.7901,5.7744,5.7822,19600.0
2008-05-22 11:05:00,7.33,7.35,7.32,7.33,17600.0,5.7822,5.798,5.7744,5.7822,17600.0
2008-05-22 11:10:00,7.33,7.34,7.33,7.33,16800.0,5.7822,5.7901,5.7822,5.7822,16800.0
2008-05-22 11:15:00,7.34,7.35,7.32,7.35,25600.0,5.7901,5.798,5.7744,5.798,25600.0
2008-05-22 11:20:00,7.34,7.35,7.33,7.34,20800.0,5.7901,5.798,5.7822,5.7901,20800.0
2008-05-22 11:25:00,7.35,7.35,7.33,7.34,30000.0,5.798,5.798,5.7822,5.7901,30000.0
2008-05-22 11:30:00,7.33,7.34,7.32,7.33,13600.0,5.7822,5.7901,5.7744,5.7822,13600.0
2008-05-22 11:35:00,7.33,7.33,7.32,7.33,12800.0,5.7822,5.7822,5.7744,5.7822,12800.0
2008-05-22 11:40:00,7.33,7.33,7.31,7.32,12800.0,5.7822,5.7822,5.7665,5.7744,12800.0
2008-05-22 11:45:00,7.31,7.32,7.31,7.32,14400.0,5.7665,5.7744,5.7665,5.7744,14400.0
2008-05-22 11:50:00,7.32,7.33,7.32,7.33,16400.0,5.7744,5.7822,5.7744,5.7822,16400.0
2008-05-22 11:55:00,7.32,7.33,7.32,7.32,32800.0,5.7744,5.7822,5.7744,5.7744,32800.0
2008-05-22 12:00:00,7.32,7.32,7.31,7.32,39200.0,5.7744,5.7744,5.7665,5.7744,39200.0
2008-05-22 12:05:00,7.32,7.32,7.3,7.3,23600.0,5.7744,5.7744,5.7586,5.7586,23600.0
2008-05-22 12:10:00,7.31,7.32,7.3,7.32,38400.0,5.7665,5.7744,5.7586,5.7744,38400.0
2008-05-22 12:15:00,7.33,7.34,7.31,7.34,182800.0,5.7822,5.7901,5.7665,5.7901,182800.0
2008-05-22 12:20:00,7.34,7.35,7.33,7.33,110400.0,5.7901,5.798,5.7822,5.7822,110400.0
2008-05-22 12:25:00,7.33,7.34,7.33,7.33,22000.0,5.7822,5.7901,5.7822,5.7822,22000.0
2008-05-22 12:30:00,7.33,7.35,7.33,7.34,32800.0,5.7822,5.798,5.7822,5.7901,32800.0
2008-05-22 12:35:00,7.34,7.36,7.33,7.36,15600.0,5.7901,5.8059,5.7822,5.8059,15600.0
2008-05-22 12:40:00,7.36,7.37,7.35,7.37,30000.0,5.8059,5.8138,5.798,5.8138,30000.0
2008-05-22 12:45:00,7.37,7.38,7.36,7.37,74000.0,5.8138,5.8217,5.8059,5.8138,74000.0
2008-05-22 12:50:00,7.37,7.38,7.36,7.36,22800.0,5.8138,5.8217,5.8059,5.8059,22800.0
2008-05-22 12:55:00,7.37,7.37,7.36,7.36,15600.0,5.8138,5.8138,5.8059,5.8059,15600.0
2008-05-22 13:00:00,7.36,7.37,7.36,7.37,10000.0,5.8059,5.8138,5.8059,5.8138,10000.0
2008-05-22 13:05:00,7.37,7.37,7.36,7.36,12400.0,5.8138,5.8138,5.8059,5.8059,12400.0
2008-05-22 13:10:00,7.36,7.36,7.35,7.35,17200.0,5.8059,5.8059,5.798,5.798,17200.0
2008-05-22 13:15:00,7.35,7.36,7.35,7.36,29200.0,5.798,5.8059,5.798,5.8059,29200.0
2008-05-22 13:20:00,7.36,7.36,7.35,7.36,18400.0,5.8059,5.8059,5.798,5.8059,18400.0
2008-05-22 13:25:00,7.36,7.36,7.34,7.34,32400.0,5.8059,5.8059,5.7901,5.7901,32400.0
2008-05-22 13:30:00,7.34,7.34,7.33,7.33,40400.0,5.7901,5.7901,5.7822,5.7822,40400.0
2008-05-22 13:35:00,7.33,7.35,7.33,7.34,30400.0,5.7822,5.798,5.7822,5.7901,30400.0
2008-05-22 13:40:00,7.34,7.35,7.34,7.35,13200.0,5.7901,5.798,5.7901,5.798,13200.0
2008-05-22 13:45:00,7.35,7.35,7.34,7.35,92400.0,5.798,5.798,5.7901,5.798,92400.0
2008-05-22 13:50:00,7.35,7.35,7.34,7.34,57600.0,5.798,5.798,5.7901,5.7901,57600.0
2008-05-22 13:55:00,7.34,7.34,7.33,7.33,32800.0,5.7901,5.7901,5.7822,5.7822,32800.0
2008-05-22 14:00:00,7.33,7.34,7.33,7.33,42400.0,5.7822,5.7901,5.7822,5.7822,42400.0
2008-05-22 14:05:00,7.33,7.34,7.31,7.31,58400.0,5.7822,5.7901,5.7665,5.7665,58400.0
2008-05-22 14:10:00,7.32,7.32,7.3,7.3,94800.0,5.7744,5.7744,5.7586,5.7586,94800.0
2008-05-22 14:15:00,7.31,7.31,7.29,7.3,85600.0,5.7665,5.7665,5.7507,5.7586,85600.0
2008-05-22 14:20:00,7.3,7.31,7.28,7.3,103200.0,5.7586,5.7665,5.7428,5.7586,103200.0
2008-05-22 14:25:00,7.3,7.3,7.27,7.29,109600.0,5.7586,5.7586,5.7349,5.7507,109600.0
2008-05-22 14:30:00,7.29,7.3,7.28,7.3,58800.0,5.7507,5.7586,5.7428,5.7586,58800.0
2008-05-22 14:35:00,7.3,7.31,7.3,7.31,42000.0,5.7586,5.7665,5.7586,5.7665,42000.0
2008-05-22 14:40:00,7.31,7.31,7.31,7.31,22000.0,5.7665,5.7665,5.7665,5.7665,22000.0
2008-05-22 14:45:00,7.3,7.32,7.3,7.31,33200.0,5.7586,5.7744,5.7586,5.7665,33200.0
2008-05-22 14:50:00,7.31,7.32,7.31,7.32,29200.0,5.7665,5.7744,5.7665,5.7744,29200.0
2008-05-22 14:55:00,7.32,7.32,7.31,7.31,21200.0,5.7744,5.7744,5.7665,5.7665,21200.0
2008-05-22 15:00:00,7.31,7.31,7.31,7.31,30800.0,5.7665,5.7665,5.7665,5.7665,30800.0
2008-05-22 15:05:00,7.31,7.31,7.3,7.3,16400.0,5.7665,5.7665,5.7586,5.7586,16400.0
2008-05-22 15:10:00,7.3,7.31,7.3,7.31,29600.0,5.7586,5.7665,5.7586,5.7665,29600.0
2008-05-22 15:15:00,7.3,7.31,7.3,7.31,36400.0,5.7586,5.7665,5.7586,5.7665,36400.0
2008-05-22 15:20:00,7.31,7.31,7.28,7.29,58000.0,5.7665,5.7665,5.7428,5.7507,58000.0
2008-05-22 15:25:00,7.29,7.29,7.27,7.27,38400.0,5.7507,5.7507,5.7349,5.7349,38400.0
2008-05-22 15:30:00,7.27,7.28,7.27,7.27,29600.0,5.7349,5.7428,5.7349,5.7349,29600.0
2008-05-22 15:35:00,7.27,7.28,7.26,7.28,52800.0,5.7349,5.7428,5.727,5.7428,52800.0
2008-05-22 15:40:00,7.28,7.29,7.27,7.28,94000.0,5.7428,5.7507,5.7349,5.7428,94000.0
2008-05-22 15:45:00,7.28,7.28,7.27,7.28,42800.0,5.7428,5.7428,5.7349,5.7428,42800.0
2008-05-22 15:50:00,7.28,7.29,7.28,7.28,73200.0,5.7428,5.7507,5.7428,5.7428,73200.0
2008-05-22 15:55:00,7.28,7.29,7.28,7.28,130400.0,5.7428,5.7507,5.7428,5.7428,130400.0
2008-05-23 09:30:00,7.22,7.24,7.16,7.16,78400.0,5.6955,5.7112,5.6481,5.6481,78400.0
2008-05-23 09:35:00,7.17,7.17,7.14,7.15,58400.0,5.656,5.656,5.6324,5.6402,58400.0
2008-05-23 09:40:00,7.15,7.15,7.11,7.14,117200.0,5.6402,5.6402,5.6087,5.6324,117200.0
2008-05-23 09:45:00,7.13,7.15,7.13,7.15,94000.0,5.6245,5.6402,5.6245,5.6402,94000.0
2008-05-23 09:50:00,7.15,7.15,7.11,7.11,192000.0,5.6402,5.6402,5.6087,5.6087,192000.0
2008-05-23 09:55:00,7.12,7.15,7.12,7.14,64800.0,5.6166,5.6402,5.6166,5.6324,64800.0
2008-05-23 10:00:00,7.14,7.15,7.13,7.15,25200.0,5.6324,5.6402,5.6245,5.6402,25200.0
2008-05-23 10:05:00,7.15,7.15,7.12,7.12,269600.0,5.6402,5.6402,5.6166,5.6166,269600.0
2008-05-23 10:10:00,7.12,7.13,7.12,7.13,29600.0,5.6166,5.6245,5.6166,5.6245,29600.0
2008-05-23 10:15:00,7.13,7.15,7.13,7.13,176400.0,5.6245,5.6402,5.6245,5.6245,176400.0
2008-05-23 10:20:00,7.13,7.16,7.13,7.16,184400.0,5.6245,5.6481,5.6245,5.6481,184400.0
2008-05-23 10:25:00,7.16,7.16,7.14,7.14,66400.0,5.6481,5.6481,5.6324,5.6324,66400.0
2008-05-23 10:30:00,7.14,7.15,7.13,7.13,36800.0,5.6324,5.6402,5.6245,5.6245,36800.0
2008-05-23 10:35:00,7.14,7.15,7.11,7.13,63600.0,5.6324,5.6402,5.6087,5.6245,63600.0
2008-05-23 10:40:00,7.13,7.13,7.13,7.13,11600.0,5.6245,5.6245,5.6245,5.6245,11600.0
2008-05-23 10:45:00,7.13,7.15,7.13,7.14,36400.0,5.6245,5.6402,5.6245,5.6324,36400.0
2008-05-23 10:50:00,7.14,7.16,7.14,7.15,67600.0,5.6324,5.6481,5.6324,5.6402,67600.0
2008-05-23 10:55:00,7.15,7.17,7.15,7.17,34000.0,5.6402,5.656,5.6402,5.656,34000.0
2008-05-23 11:00:00,7.16,7.17,7.16,7.17,16800.0,5.6481,5.656,5.6481,5.656,16800.0
2008-05-23 11:05:00,7.17,7.18,7.17,7.17,31600.0,5.656,5.6639,5.656,5.656,31600.0
2008-05-23 11:10:00,7.17,7.18,7.15,7.18,234800.0,5.656,5.6639,5.6402,5.6639,234800.0
2008-05-23 11:15:00,7.18,7.18,7.18,7.18,33200.0,5.6639,5.6639,5.6639,5.6639,33200.0
2008-05-23 11:20:00,7.18,7.19,7.18,7.18,30800.0,5.6639,5.6718,5.6639,5.6639,30800.0
2008-05-23 11:25:00,7.18,7.2,7.17,7.18,64000.0,5.6639,5.6797,5.656,5.6639,64000.0
2008-05-23 11:30:00,7.18,7.19,7.18,7.19,46000.0,5.6639,5.6718,5.6639,5.6718,46000.0
2008-05-23 11:35:00,7.19,7.21,7.19,7.2,34400.0,5.6718,5.6876,5.6718,5.6797,34400.0
2008-05-23 11:40:00,7.2,7.21,7.19,7.2,27600.0,5.6797,5.6876,5.6718,5.6797,27600.0
2008-05-23 11:45:00,7.19,7.21,7.18,7.21,28800.0,5.6718,5.6876,5.6639,5.6876,28800.0
2008-05-23 11:50:00,7.21,7.21,7.19,7.19,20400.0,5.6876,5.6876,5.6718,5.6718,20400.0
2008-05-23 11:55:00,7.19,7.19,7.18,7.18,16000.0,5.6718,5.6718,5.6639,5.6639,16000.0
2008-05-23 12:00:00,7.19,7.21,7.19,7.21,30800.0,5.6718,5.6876,5.6718,5.6876,30800.0
2008-05-23 12:05:00,7.21,7.21,7.2,7.2,14000.0,5.6876,5.6876,5.6797,5.6797,14000.0
2008-05-23 12:10:00,7.2,7.21,7.2,7.21,15600.0,5.6797,5.6876,5.6797,5.6876,15600.0
2008-05-23 12:15:00,7.2,7.22,7.2,7.22,44800.0,5.6797,5.6955,5.6797,5.6955,44800.0
2008-05-23 12:20:00,7.21,7.22,7.21,7.21,19200.0,5.6876,5.6955,5.6876,5.6876,19200.0
2008-05-23 12:25:00,7.21,7.22,7.21,7.21,17200.0,5.6876,5.6955,5.6876,5.6876,17200.0
2008-05-23 12:30:00,7.21,7.22,7.21,7.21,29600.0,5.6876,5.6955,5.6876,5.6876,29600.0
2008-05-23 12:35:00,7.21,7.22,7.21,7.21,27600.0,5.6876,5.6955,5.6876,5.6876,27600.0
2008-05-23 12:40:00,7.21,7.22,7.21,7.21,38800.0,5.6876,5.6955,5.6876,5.6876,38800.0
2008-05-23 12:45:00,7.21,7.22,7.2,7.22,33200.0,5.6876,5.6955,5.6797,5.6955,33200.0
2008-05-23 12:50:00,7.22,7.22,7.2,7.2,33600.0,5.6955,5.6955,5.6797,5.6797,33600.0
2008-05-23 12:55:00,7.2,7.2,7.18,7.19,39200.0,5.6797,5.6797,5.6639,5.6718,39200.0
2008-05-23 13:00:00,7.19,7.19,7.18,7.18,27600.0,5.6718,5.6718,5.6639,5.6639,27600.0
2008-05-23 13:05:00,7.18,7.19,7.18,7.19,14000.0,5.6639,5.6718,5.6639,5.6718,14000.0
2008-05-23 13:10:00,7.18,7.18,7.18,7.18,9200.0,5.6639,5.6639,5.6639,5.6639,9200.0
2008-05-23 13:15:00,7.18,7.19,7.18,7.19,26000.0,5.6639,5.6718,5.6639,5.6718,26000.0
2008-05-23 13:20:00,7.19,7.19,7.18,7.19,34400.0,5.6718,5.6718,5.6639,5.6718,34400.0
2008-05-23 13:25:00,7.18,7.18,7.18,7.18,17200.0,5.6639,5.6639,5.6639,5.6639,17200.0
2008-05-23 13:30:00,7.18,7.21,7.18,7.21,47200.0,5.6639,5.6876,5.6639,5.6876,47200.0
2008-05-23 13:35:00,7.2,7.2,7.18,7.18,36000.0,5.6797,5.6797,5.6639,5.6639,36000.0
2008-05-23 13:40:00,7.18,7.18,7.18,7.18,19200.0,5.6639,5.6639,5.6639,5.6639,19200.0
2008-05-23 13:45:00,7.18,7.18,7.18,7.18,16400.0,5.6639,5.6639,5.6639,5.6639,16400.0
2008-05-23 13:50:00,7.18,7.18,7.15,7.15,60000.0,5.6639,5.6639,5.6402,5.6402,60000.0
2008-05-23 13:55:00,7.15,7.15,7.14,7.14,31200.0,5.6402,5.6402,5.6324,5.6324,31200.0
2008-05-23 14:00:00,7.14,7.16,7.14,7.15,54000.0,5.6324,5.6481,5.6324,5.6402,54000.0
2008-05-23 14:05:00,7.15,7.17,7.15,7.16,36400.0,5.6402,5.656,5.6402,5.6481,36400.0
2008-05-23 14:10:00,7.16,7.17,7.16,7.16,15600.0,5.6481,5.656,5.6481,5.6481,15600.0
2008-05-23 14:15:00,7.16,7.18,7.16,7.17,58000.0,5.6481,5.6639,5.6481,5.656,58000.0
2008-05-23 14:20:00,7.16,7.16,7.15,7.15,21600.0,5.6481,5.6481,5.6402,5.6402,21600.0
2008-05-23 14:25:00,7.15,7.17,7.15,7.17,29200.0,5.6402,5.656,5.6402,5.656,29200.0
2008-05-23 14:30:00,7.17,7.17,7.17,7.17,26800.0,5.656,5.656,5.656,5.656,26800.0
2008-05-23 14:35:00,7.17,7.17,7.16,7.16,24000.0,5.656,5.656,5.6481,5.6481,24000.0
2008-05-23 14:40:00,7.16,7.17,7.16,7.16,21600.0,5.6481,5.656,5.6481,5.6481,21600.0
2008-05-23 14:45:00,7.16,7.17,7.16,7.17,24800.0,5.6481,5.656,5.6481,5.656,24800.0
2008-05-23 14:50:00,7.17,7.17,7.16,7.17,16400.0,5.656,5.656,5.6481,5.656,16400.0
2008-05-23 14:55:00,7.17,7.17,7.16,7.16,17200.0,5.656,5.656,5.6481,5.6481,17200.0
2008-05-23 15:00:00,7.16,7.17,7.16,7.17,19200.0,5.6481,5.656,5.6481,5.656,19200.0
2008-05-23 15:05:00,7.17,7.18,7.17,7.18,18800.0,5.656,5.6639,5.656,5.6639,18800.0
2008-05-23 15:10:00,7.18,7.18,7.15,7.16,70000.0,5.6639,5.6639,5.6402,5.6481,70000.0
2008-05-23 15:15:00,7.16,7.17,7.15,7.16,34800.0,5.6481,5.656,5.6402,5.6481,34800.0
2008-05-23 15:20:00,7.16,7.17,7.16,7.17,37200.0,5.6481,5.656,5.6481,5.656,37200.0
2008-05-23 15:25:00,7.17,7.18,7.17,7.17,62000.0,5.656,5.6639,5.656,5.656,62000.0
2008-05-23 15:30:00,7.17,7.18,7.16,7.16,116400.0,5.656,5.6639,5.6481,5.6481,116400.0
2008-05-23 15:35:00,7.16,7.17,7.15,7.16,80400.0,5.6481,5.656,5.6402,5.6481,80400.0
2008-05-23 15:40:00,7.16,7.16,7.15,7.15,37600.0,5.6481,5.6481,5.6402,5.6402,37600.0
2008-05-23 15:45:00,7.15,7.16,7.14,7.15,127200.0,5.6402,5.6481,5.6324,5.6402,127200.0
2008-05-23 15:50:00,7.15,7.15,7.12,7.13,191600.0,5.6402,5.6402,5.6166,5.6245,191600.0
2008-05-23 15:55:00,7.13,7.15,7.12,7.15,230800.0,5.6245,5.6402,5.6166,5.6402,230800.0
2008-05-27 09:30:00,7.22,7.23,7.17,7.17,86400.0,5.6955,5.7034,5.656,5.656,86400.0
2008-05-27 09:35:00,7.19,7.19,7.15,7.19,37600.0,5.6718,5.6718,5.6402,5.6718,37600.0
2008-05-27 09:40:00,7.18,7.21,7.18,7.21,65200.0,5.6639,5.6876,5.6639,5.6876,65200.0
2008-05-27 09:45:00,7.21,7.23,7.2,7.21,233600.0,5.6876,5.7034,5.6797,5.6876,233600.0
2008-05-27 09:50:00,7.21,7.21,7.19,7.19,62000.0,5.6876,5.6876,5.6718,5.6718,62000.0
2008-05-27 09:55:00,7.2,7.2,7.19,7.2,39600.0,5.6797,5.6797,5.6718,5.6797,39600.0
2008-05-27 10:00:00,7.19,7.24,7.19,7.23,84400.0,5.6718,5.7112,5.6718,5.7034,84400.0
2008-05-27 10:05:00,7.24,7.26,7.22,7.26,61600.0,5.7112,5.727,5.6955,5.727,61600.0
2008-05-27 10:10:00,7.26,7.26,7.22,7.23,94400.0,5.727,5.727,5.6955,5.7034,94400.0
2008-05-27 10:15:00,7.23,7.27,7.22,7.26,42800.0,5.7034,5.7349,5.6955,5.727,42800.0
2008-05-27 10:20:00,7.26,7.26,7.25,7.26,20000.0,5.727,5.727,5.7191,5.727,20000.0
2008-05-27 10:25:00,7.27,7.27,7.26,7.26,28000.0,5.7349,5.7349,5.727,5.727,28000.0
2008-05-27 10:30:00,7.26,7.28,7.26,7.26,35200.0,5.727,5.7428,5.727,5.727,35200.0
2008-05-27 10:35:00,7.26,7.26,7.24,7.25,32000.0,5.727,5.727,5.7112,5.7191,32000.0
2008-05-27 10:40:00,7.24,7.26,7.24,7.26,26000.0,5.7112,5.727,5.7112,5.727,26000.0
2008-05-27 10:45:00,7.26,7.28,7.26,7.27,28800.0,5.727,5.7428,5.727,5.7349,28800.0
2008-05-27 10:50:00,7.27,7.27,7.24,7.24,30000.0,5.7349,5.7349,5.7112,5.7112,30000.0
2008-05-27 10:55:00,7.25,7.26,7.25,7.26,46400.0,5.7191,5.727,5.7191,5.727,46400.0
2008-05-27 11:00:00,7.26,7.26,7.25,7.25,27600.0,5.727,5.727,5.7191,5.7191,27600.0
2008-05-27 11:05:00,7.25,7.25,7.23,7.23,28000.0,5.7191,5.7191,5.7034,5.7034,28000.0
2008-05-27 11:10:00,7.23,7.23,7.22,7.22,47200.0,5.7034,5.7034,5.6955,5.6955,47200.0
2008-05-27 11:15:00,7.22,7.22,7.21,7.22,22400.0,5.6955,5.6955,5.6876,5.6955,22400.0
2008-05-27 11:20:00,7.22,7.23,7.22,7.22,12000.0,5.6955,5.7034,5.6955,5.6955,12000.0
2008-05-27 11:25:00,7.22,7.22,7.21,7.22,32000.0,5.6955,5.6955,5.6876,5.6955,32000.0
2008-05-27 11:30:00,7.22,7.22,7.2,7.2,28400.0,5.6955,5.6955,5.6797,5.6797,28400.0
2008-05-27 11:35:00,7.21,7.22,7.21,7.21,14000.0,5.6876,5.6955,5.6876,5.6876,14000.0
2008-05-27 11:40:00,7.21,7.23,7.21,7.22,50000.0,5.6876,5.7034,5.6876,5.6955,50000.0
2008-05-27 11:45:00,7.22,7.23,7.22,7.22,25600.0,5.6955,5.7034,5.6955,5.6955,25600.0
2008-05-27 11:50:00,7.22,7.22,7.21,7.21,16400.0,5.6955,5.6955,5.6876,5.6876,16400.0
2008-05-27 11:55:00,7.21,7.22,7.2,7.2,14400.0,5.6876,5.6955,5.6797,5.6797,14400.0
2008-05-27 12:00:00,7.2,7.21,7.19,7.19,26000.0,5.6797,5.6876,5.6718,5.6718,26000.0
2008-05-27 12:05:00,7.2,7.21,7.19,7.21,62000.0,5.6797,5.6876,5.6718,5.6876,62000.0
2008-05-27 12:10:00,7.21,7.23,7.21,7.22,57600.0,5.6876,5.7034,5.6876,5.6955,57600.0
2008-05-27 12:15:00,7.22,7.22,7.22,7.22,12000.0,5.6955,5.6955,5.6955,5.6955,12000.0
2008-05-27 12:20:00,7.22,7.23,7.22,7.23,32400.0,5.6955,5.7034,5.6955,5.7034,32400.0
2008-05-27 12:25:00,7.23,7.25,7.23,7.24,45200.0,5.7034,5.7191,5.7034,5.7112,45200.0
2008-05-27 12:30:00,7.24,7.25,7.24,7.25,43600.0,5.7112,5.7191,5.7112,5.7191,43600.0
2008-05-27 12:35:00,7.25,7.26,7.25,7.26,18800.0,5.7191,5.727,5.7191,5.727,18800.0
2008-05-27 12:40:00,7.26,7.27,7.26,7.26,37600.0,5.727,5.7349,5.727,5.727,37600.0
2008-05-27 12:45:00,7.26,7.26,7.26,7.26,6400.0,5.727,5.727,5.727,5.727,6400.0
2008-05-27 12:50:00,7.26,7.26,7.25,7.26,20000.0,5.727,5.727,5.7191,5.727,20000.0
2008-05-27 12:55:00,7.26,7.27,7.26,7.26,15200.0,5.727,5.7349,5.727,5.727,15200.0
2008-05-27 13:00:00,7.26,7.26,7.25,7.25,19200.0,5.727,5.727,5.7191,5.7191,19200.0
2008-05-27 13:05:00,7.25,7.26,7.25,7.25,8000.0,5.7191,5.727,5.7191,5.7191,8000.0
2008-05-27 13:10:00,7.25,7.26,7.25,7.26,17200.0,5.7191,5.727,5.7191,5.727,17200.0
2008-05-27 13:15:00,7.26,7.26,7.25,7.26,13600.0,5.727,5.727,5.7191,5.727,13600.0
2008-05-27 13:20:00,7.26,7.27,7.26,7.27,14400.0,5.727,5.7349,5.727,5.7349,14400.0
2008-05-27 13:25:00,7.27,7.27,7.26,7.27,24800.0,5.7349,5.7349,5.727,5.7349,24800.0
2008-05-27 13:30:00,7.26,7.27,7.26,7.27,39200.0,5.727,5.7349,5.727,5.7349,39200.0
2008-05-27 13:35:00,7.26,7.27,7.26,7.27,18800.0,5.727,5.7349,5.727,5.7349,18800.0
2008-05-27 13:40:00,7.27,7.28,7.27,7.27,31600.0,5.7349,5.7428,5.7349,5.7349,31600.0
2008-05-27 13:45:00,7.27,7.28,7.27,7.27,26000.0,5.7349,5.7428,5.7349,5.7349,26000.0
2008-05-27 13:50:00,7.26,7.28,7.26,7.27,30000.0,5.727,5.7428,5.727,5.7349,30000.0
2008-05-27 13:55:00,7.27,7.28,7.27,7.27,9200.0,5.7349,5.7428,5.7349,5.7349,9200.0
2008-05-27 14:00:00,7.27,7.28,7.27,7.28,40000.0,5.7349,5.7428,5.7349,5.7428,40000.0
2008-05-27 14:05:00,7.28,7.28,7.27,7.28,12400.0,5.7428,5.7428,5.7349,5.7428,12400.0
2008-05-27 14:10:00,7.28,7.29,7.27,7.29,23600.0,5.7428,5.7507,5.7349,5.7507,23600.0
2008-05-27 14:15:00,7.29,7.29,7.28,7.28,41200.0,5.7507,5.7507,5.7428,5.7428,41200.0
2008-05-27 14:20:00,7.28,7.29,7.28,7.29,25200.0,5.7428,5.7507,5.7428,5.7507,25200.0
2008-05-27 14:25:00,7.29,7.29,7.27,7.27,45200.0,5.7507,5.7507,5.7349,5.7349,45200.0
2008-05-27 14:30:00,7.27,7.28,7.27,7.28,14000.0,5.7349,5.7428,5.7349,5.7428,14000.0
2008-05-27 14:35:00,7.28,7.3,7.28,7.3,98000.0,5.7428,5.7586,5.7428,5.7586,98000.0
2008-05-27 14:40:00,7.3,7.33,7.3,7.33,136000.0,5.7586,5.7822,5.7586,5.7822,136000.0
2008-05-27 14:45:00,7.33,7.33,7.32,7.33,40000.0,5.7822,5.7822,5.7744,5.7822,40000.0
2008-05-27 14:50:00,7.33,7.34,7.32,7.33,82800.0,5.7822,5.7901,5.7744,5.7822,82800.0
2008-05-27 14:55:00,7.33,7.34,7.33,7.33,55200.0,5.7822,5.7901,5.7822,5.7822,55200.0
2008-05-27 15:00:00,7.33,7.33,7.32,7.33,68000.0,5.7822,5.7822,5.7744,5.7822,68000.0
2008-05-27 15:05:00,7.33,7.34,7.33,7.34,80800.0,5.7822,5.7901,5.7822,5.7901,80800.0
2008-05-27 15:10:00,7.34,7.34,7.33,7.33,44000.0,5.7901,5.7901,5.7822,5.7822,44000.0
2008-05-27 15:15:00,7.33,7.34,7.33,7.33,50400.0,5.7822,5.7901,5.7822,5.7822,50400.0
2008-05-27 15:20:00,7.33,7.33,7.33,7.33,56400.0,5.7822,5.7822,5.7822,5.7822,56400.0
2008-05-27 15:25:00,7.33,7.34,7.33,7.34,59200.0,5.7822,5.7901,5.7822,5.7901,59200.0
2008-05-27 15:30:00,7.34,7.34,7.32,7.34,81200.0,5.7901,5.7901,5.7744,5.7901,81200.0
2008-05-27 15:35:00,7.33,7.34,7.33,7.34,54800.0,5.7822,5.7901,5.7822,5.7901,54800.0
2008-05-27 15:40:00,7.33,7.34,7.33,7.34,85200.0,5.7822,5.7901,5.7822,5.7901,85200.0
2008-05-27 15:45:00,7.34,7.34,7.33,7.34,85600.0,5.7901,5.7901,5.7822,5.7901,85600.0
2008-05-27 15:50:00,7.34,7.34,7.33,7.34,95200.0,5.7901,5.7901,5.7822,5.7901,95200.0
2008-05-27 15:55:00,7.34,7.35,7.34,7.35,167200.0,5.7901,5.798,5.7901,5.798,167200.0
2008-05-28 09:30:00,7.35,7.36,7.29,7.33,38000.0,5.798,5.8059,5.7507,5.7822,38000.0
2008-05-28 09:35:00,7.33,7.35,7.32,7.35,16000.0,5.7822,5.798,5.7744,5.798,16000.0
2008-05-28 09:40:00,7.34,7.36,7.34,7.36,49600.0,5.7901,5.8059,5.7901,5.8059,49600.0
2008-05-28 09:45:00,7.38,7.38,7.34,7.34,39200.0,5.8217,5.8217,5.7901,5.7901,39200.0
2008-05-28 09:50:00,7.35,7.36,7.32,7.32,32000.0,5.798,5.8059,5.7744,5.7744,32000.0
2008-05-28 09:55:00,7.31,7.33,7.31,7.32,86000.0,5.7665,5.7822,5.7665,5.7744,86000.0
2008-05-28 10:00:00,7.32,7.32,7.3,7.31,58400.0,5.7744,5.7744,5.7586,5.7665,58400.0
2008-05-28 10:05:00,7.31,7.32,7.3,7.31,21600.0,5.7665,5.7744,5.7586,5.7665,21600.0
2008-05-28 10:10:00,7.3,7.33,7.3,7.33,20400.0,5.7586,5.7822,5.7586,5.7822,20400.0
2008-05-28 10:15:00,7.32,7.32,7.29,7.29,26000.0,5.7744,5.7744,5.7507,5.7507,26000.0
2008-05-28 10:20:00,7.29,7.29,7.27,7.29,25600.0,5.7507,5.7507,5.7349,5.7507,25600.0
2008-05-28 10:25:00,7.3,7.3,7.28,7.28,26000.0,5.7586,5.7586,5.7428,5.7428,26000.0
2008-05-28 10:30:00,7.29,7.3,7.29,7.3,19600.0,5.7507,5.7586,5.7507,5.7586,19600.0
2008-05-28 10:35:00,7.3,7.3,7.29,7.3,23600.0,5.7586,5.7586,5.7507,5.7586,23600.0
2008-05-28 10:40:00,7.3,7.31,7.3,7.3,37600.0,5.7586,5.7665,5.7586,5.7586,37600.0
2008-05-28 10:45:00,7.3,7.31,7.3,7.3,29600.0,5.7586,5.7665,5.7586,5.7586,29600.0
2008-05-28 10:50:00,7.3,7.31,7.3,7.31,27200.0,5.7586,5.7665,5.7586,5.7665,27200.0
2008-05-28 10:55:00,7.31,7.31,7.3,7.31,60000.0,5.7665,5.7665,5.7586,5.7665,60000.0
2008-05-28 11:00:00,7.3,7.31,7.28,7.28,36400.0,5.7586,5.7665,5.7428,5.7428,36400.0
2008-05-28 11:05:00,7.28,7.3,7.28,7.3,20800.0,5.7428,5.7586,5.7428,5.7586,20800.0
2008-05-28 11:10:00,7.3,7.3,7.28,7.28,7600.0,5.7586,5.7586,5.7428,5.7428,7600.0
2008-05-28 11:15:00,7.28,7.29,7.28,7.28,12400.0,5.7428,5.7507,5.7428,5.7428,12400.0
2008-05-28 11:20:00,7.29,7.29,7.27,7.27,27600.0,5.7507,5.7507,5.7349,5.7349,27600.0
2008-05-28 11:25:00,7.27,7.28,7.27,7.27,26000.0,5.7349,5.7428,5.7349,5.7349,26000.0
2008-05-28 11:30:00,7.27,7.28,7.27,7.28,10000.0,5.7349,5.7428,5.7349,5.7428,10000.0
2008-05-28 11:35:00,7.28,7.28,7.26,7.26,58800.0,5.7428,5.7428,5.727,5.727,58800.0
2008-05-28 11:40:00,7.27,7.27,7.26,7.26,13600.0,5.7349,5.7349,5.727,5.727,13600.0
2008-05-28 11:45:00,7.26,7.27,7.26,7.27,16800.0,5.727,5.7349,5.727,5.7349,16800.0
2008-05-28 11:50:00,7.27,7.27,7.26,7.27,14400.0,5.7349,5.7349,5.727,5.7349,14400.0
2008-05-28 11:55:00,7.27,7.27,7.26,7.26,22000.0,5.7349,5.7349,5.727,5.727,22000.0
2008-05-28 12:00:00,7.25,7.26,7.24,7.24,30800.0,5.7191,5.727,5.7112,5.7112,30800.0
2008-05-28 12:05:00,7.25,7.25,7.24,7.24,24400.0,5.7191,5.7191,5.7112,5.7112,24400.0
2008-05-28 12:10:00,7.24,7.25,7.23,7.25,29200.0,5.7112,5.7191,5.7034,5.7191,29200.0
2008-05-28 12:15:00,7.24,7.26,7.24,7.26,28400.0,5.7112,5.727,5.7112,5.727,28400.0
2008-05-28 12:20:00,7.26,7.27,7.26,7.26,15600.0,5.727,5.7349,5.727,5.727,15600.0
2008-05-28 12:25:00,7.26,7.26,7.25,7.25,22000.0,5.727,5.727,5.7191,5.7191,22000.0
2008-05-28 12:30:00,7.25,7.26,7.25,7.26,11600.0,5.7191,5.727,5.7191,5.727,11600.0
2008-05-28 12:35:00,7.26,7.26,7.26,7.26,9200.0,5.727,5.727,5.727,5.727,9200.0
2008-05-28 12:40:00,7.26,7.26,7.26,7.26,11600.0,5.727,5.727,5.727,5.727,11600.0
2008-05-28 12:45:00,7.26,7.26,7.26,7.26,3600.0,5.727,5.727,5.727,5.727,3600.0
2008-05-28 12:50:00,7.26,7.26,7.25,7.25,24400.0,5.727,5.727,5.7191,5.7191,24400.0
2008-05-28 12:55:00,7.25,7.26,7.25,7.26,23600.0,5.7191,5.727,5.7191,5.727,23600.0
2008-05-28 13:00:00,7.26,7.26,7.25,7.25,26000.0,5.727,5.727,5.7191,5.7191,26000.0
2008-05-28 13:05:00,7.25,7.27,7.25,7.26,14000.0,5.7191,5.7349,5.7191,5.727,14000.0
2008-05-28 13:10:00,7.26,7.27,7.26,7.26,24800.0,5.727,5.7349,5.727,5.727,24800.0
2008-05-28 13:15:00,7.26,7.27,7.26,7.27,19200.0,5.727,5.7349,5.727,5.7349,19200.0
2008-05-28 13:20:00,7.27,7.27,7.26,7.26,15600.0,5.7349,5.7349,5.727,5.727,15600.0
2008-05-28 13:25:00,7.26,7.26,7.26,7.26,22800.0,5.727,5.727,5.727,5.727,22800.0
2008-05-28 13:30:00,7.26,7.27,7.25,7.25,31200.0,5.727,5.7349,5.7191,5.7191,31200.0
2008-05-28 13:35:00,7.25,7.26,7.25,7.26,12400.0,5.7191,5.727,5.7191,5.727,12400.0
2008-05-28 13:40:00,7.26,7.26,7.24,7.24,29200.0,5.727,5.727,5.7112,5.7112,29200.0
2008-05-28 13:45:00,7.24,7.25,7.24,7.24,18400.0,5.7112,5.7191,5.7112,5.7112,18400.0
2008-05-28 13:50:00,7.24,7.24,7.23,7.24,22000.0,5.7112,5.7112,5.7034,5.7112,22000.0
2008-05-28 13:55:00,7.24,7.25,7.24,7.24,10000.0,5.7112,5.7191,5.7112,5.7112,10000.0
2008-05-28 14:00:00,7.24,7.25,7.23,7.24,53600.0,5.7112,5.7191,5.7034,5.7112,53600.0
2008-05-28 14:05:00,7.24,7.26,7.24,7.25,39200.0,5.7112,5.727,5.7112,5.7191,39200.0
2008-05-28 14:10:00,7.25,7.26,7.25,7.25,39200.0,5.7191,5.727,5.7191,5.7191,39200.0
2008-05-28 14:15:00,7.25,7.25,7.24,7.24,20800.0,5.7191,5.7191,5.7112,5.7112,20800.0
2008-05-28 14:20:00,7.24,7.25,7.23,7.24,41600.0,5.7112,5.7191,5.7034,5.7112,41600.0
2008-05-28 14:25:00,7.25,7.25,7.25,7.25,10800.0,5.7191,5.7191,5.7191,5.7191,10800.0
2008-05-28 14:30:00,7.25,7.25,7.25,7.25,14000.0,5.7191,5.7191,5.7191,5.7191,14000.0
2008-05-28 14:35:00,7.24,7.26,7.24,7.26,27600.0,5.7112,5.727,5.7112,5.727,27600.0
2008-05-28 14:40:00,7.26,7.26,7.25,7.26,25200.0,5.727,5.727,5.7191,5.727,25200.0
2008-05-28 14:45:00,7.26,7.27,7.26,7.26,24400.0,5.727,5.7349,5.727,5.727,24400.0
2008-05-28 14:50:00,7.26,7.26,7.25,7.25,11600.0,5.727,5.727,5.7191,5.7191,11600.0
2008-05-28 14:55:00,7.25,7.26,7.25,7.25,18000.0,5.7191,5.727,5.7191,5.7191,18000.0
2008-05-28 15:00:00,7.25,7.27,7.25,7.27,21200.0,5.7191,5.7349,5.7191,5.7349,21200.0
2008-05-28 15:05:00,7.27,7.27,7.27,7.27,32000.0,5.7349,5.7349,5.7349,5.7349,32000.0
2008-05-28 15:10:00,7.27,7.27,7.26,7.26,31600.0,5.7349,5.7349,5.727,5.727,31600.0
2008-05-28 15:15:00,7.26,7.28,7.26,7.28,51200.0,5.727,5.7428,5.727,5.7428,51200.0
2008-05-28 15:20:00,7.27,7.28,7.27,7.28,92400.0,5.7349,5.7428,5.7349,5.7428,92400.0
2008-05-28 15:25:00,7.28,7.31,7.28,7.3,108400.0,5.7428,5.7665,5.7428,5.7586,108400.0
2008-05-28 15:30:00,7.3,7.31,7.29,7.3,44000.0,5.7586,5.7665,5.7507,5.7586,44000.0
2008-05-28 15:35:00,7.3,7.31,7.29,7.29,102400.0,5.7586,5.7665,5.7507,5.7507,102400.0
2008-05-28 15:40:00,7.29,7.29,7.28,7.28,77600.0,5.7507,5.7507,5.7428,5.7428,77600.0
2008-05-28 15:45:00,7.27,7.3,7.27,7.29,98800.0,5.7349,5.7586,5.7349,5.7507,98800.0
2008-05-28 15:50:00,7.29,7.31,7.29,7.29,87600.0,5.7507,5.7665,5.7507,5.7507,87600.0
2008-05-28 15:55:00,7.29,7.31,7.29,7.31,127600.0,5.7507,5.7665,5.7507,5.7665,127600.0
2008-05-29 09:30:00,7.29,7.37,7.29,7.36,44000.0,5.7507,5.8138,5.7507,5.8059,44000.0
2008-05-29 09:35:00,7.37,7.38,7.36,7.36,28800.0,5.8138,5.8217,5.8059,5.8059,28800.0
2008-05-29 09:40:00,7.37,7.41,7.36,7.39,40800.0,5.8138,5.8453,5.8059,5.8296,40800.0
2008-05-29 09:45:00,7.39,7.39,7.37,7.38,32800.0,5.8296,5.8296,5.8138,5.8217,32800.0
2008-05-29 09:50:00,7.39,7.41,7.39,7.39,32000.0,5.8296,5.8453,5.8296,5.8296,32000.0
2008-05-29 09:55:00,7.39,7.4,7.36,7.38,38000.0,5.8296,5.8375,5.8059,5.8217,38000.0
2008-05-29 10:00:00,7.37,7.38,7.36,7.36,20800.0,5.8138,5.8217,5.8059,5.8059,20800.0
2008-05-29 10:05:00,7.36,7.37,7.35,7.37,18000.0,5.8059,5.8138,5.798,5.8138,18000.0
2008-05-29 10:10:00,7.35,7.36,7.33,7.33,28000.0,5.798,5.8059,5.7822,5.7822,28000.0
2008-05-29 10:15:00,7.33,7.38,7.33,7.37,39200.0,5.7822,5.8217,5.7822,5.8138,39200.0
2008-05-29 10:20:00,7.37,7.39,7.37,7.39,17600.0,5.8138,5.8296,5.8138,5.8296,17600.0
2008-05-29 10:25:00,7.38,7.41,7.38,7.38,52400.0,5.8217,5.8453,5.8217,5.8217,52400.0
2008-05-29 10:30:00,7.38,7.38,7.31,7.34,74400.0,5.8217,5.8217,5.7665,5.7901,74400.0
2008-05-29 10:35:00,7.34,7.37,7.34,7.36,46400.0,5.7901,5.8138,5.7901,5.8059,46400.0
2008-05-29 10:40:00,7.37,7.38,7.35,7.36,35200.0,5.8138,5.8217,5.798,5.8059,35200.0
2008-05-29 10:45:00,7.36,7.41,7.36,7.39,66400.0,5.8059,5.8453,5.8059,5.8296,66400.0
2008-05-29 10:50:00,7.39,7.4,7.37,7.38,31200.0,5.8296,5.8375,5.8138,5.8217,31200.0
2008-05-29 10:55:00,7.38,7.39,7.37,7.37,10000.0,5.8217,5.8296,5.8138,5.8138,10000.0
2008-05-29 11:00:00,7.38,7.38,7.36,7.37,24400.0,5.8217,5.8217,5.8059,5.8138,24400.0
2008-05-29 11:05:00,7.37,7.37,7.35,7.35,16800.0,5.8138,5.8138,5.798,5.798,16800.0
2008-05-29 11:10:00,7.36,7.36,7.35,7.36,19600.0,5.8059,5.8059,5.798,5.8059,19600.0
2008-05-29 11:15:00,7.36,7.36,7.35,7.36,17600.0,5.8059,5.8059,5.798,5.8059,17600.0
2008-05-29 11:20:00,7.36,7.36,7.34,7.35,30000.0,5.8059,5.8059,5.7901,5.798,30000.0
2008-05-29 11:25:00,7.36,7.37,7.35,7.36,11200.0,5.8059,5.8138,5.798,5.8059,11200.0
2008-05-29 11:30:00,7.36,7.37,7.36,7.37,18400.0,5.8059,5.8138,5.8059,5.8138,18400.0
2008-05-29 11:35:00,7.36,7.37,7.36,7.37,19200.0,5.8059,5.8138,5.8059,5.8138,19200.0
2008-05-29 11:40:00,7.37,7.38,7.36,7.36,20000.0,5.8138,5.8217,5.8059,5.8059,20000.0
2008-05-29 11:45:00,7.37,7.39,7.37,7.39,37200.0,5.8138,5.8296,5.8138,5.8296,37200.0
2008-05-29 11:50:00,7.4,7.41,7.39,7.4,26400.0,5.8375,5.8453,5.8296,5.8375,26400.0
2008-05-29 11:55:00,7.4,7.4,7.39,7.39,26800.0,5.8375,5.8375,5.8296,5.8296,26800.0
2008-05-29 12:00:00,7.39,7.39,7.39,7.39,9600.0,5.8296,5.8296,5.8296,5.8296,9600.0
2008-05-29 12:05:00,7.38,7.39,7.38,7.39,9600.0,5.8217,5.8296,5.8217,5.8296,9600.0
2008-05-29 12:10:00,7.39,7.4,7.39,7.39,16400.0,5.8296,5.8375,5.8296,5.8296,16400.0
2008-05-29 12:15:00,7.39,7.4,7.38,7.4,26000.0,5.8296,5.8375,5.8217,5.8375,26000.0
2008-05-29 12:20:00,7.4,7.4,7.4,7.4,7600.0,5.8375,5.8375,5.8375,5.8375,7600.0
2008-05-29 12:25:00,7.39,7.41,7.39,7.4,12400.0,5.8296,5.8453,5.8296,5.8375,12400.0
2008-05-29 12:30:00,7.41,7.41,7.41,7.41,11600.0,5.8453,5.8453,5.8453,5.8453,11600.0
2008-05-29 12:35:00,7.41,7.44,7.41,7.44,25600.0,5.8453,5.869,5.8453,5.869,25600.0
2008-05-29 12:40:00,7.44,7.45,7.44,7.45,19200.0,5.869,5.8769,5.869,5.8769,19200.0
2008-05-29 12:45:00,7.45,7.46,7.44,7.44,30400.0,5.8769,5.8848,5.869,5.869,30400.0
2008-05-29 12:50:00,7.45,7.45,7.44,7.44,13200.0,5.8769,5.8769,5.869,5.869,13200.0
2008-05-29 12:55:00,7.44,7.45,7.44,7.45,11200.0,5.869,5.8769,5.869,5.8769,11200.0
2008-05-29 13:00:00,7.45,7.46,7.45,7.45,16800.0,5.8769,5.8848,5.8769,5.8769,16800.0
2008-05-29 13:05:00,7.46,7.46,7.45,7.45,18400.0,5.8848,5.8848,5.8769,5.8769,18400.0
2008-05-29 13:10:00,7.45,7.46,7.45,7.46,6800.0,5.8769,5.8848,5.8769,5.8848,6800.0
2008-05-29 13:15:00,7.45,7.45,7.45,7.45,13600.0,5.8769,5.8769,5.8769,5.8769,13600.0
2008-05-29 13:20:00,7.45,7.45,7.44,7.44,16800.0,5.8769,5.8769,5.869,5.869,16800.0
2008-05-29 13:25:00,7.44,7.45,7.44,7.45,12000.0,5.869,5.8769,5.869,5.8769,12000.0
2008-05-29 13:30:00,7.45,7.46,7.44,7.46,53200.0,5.8769,5.8848,5.869,5.8848,53200.0
2008-05-29 13:35:00,7.46,7.46,7.45,7.45,6400.0,5.8848,5.8848,5.8769,5.8769,6400.0
2008-05-29 13:40:00,7.45,7.46,7.45,7.45,11600.0,5.8769,5.8848,5.8769,5.8769,11600.0
2008-05-29 13:45:00,7.45,7.45,7.44,7.44,33200.0,5.8769,5.8769,5.869,5.869,33200.0
2008-05-29 13:50:00,7.44,7.44,7.44,7.44,6800.0,5.869,5.869,5.869,5.869,6800.0
2008-05-29 13:55:00,7.44,7.44,7.43,7.43,21600.0,5.869,5.869,5.8611,5.8611,21600.0
2008-05-29 14:00:00,7.43,7.44,7.43,7.44,21200.0,5.8611,5.869,5.8611,5.869,21200.0
2008-05-29 14:05:00,7.44,7.45,7.44,7.44,14800.0,5.869,5.8769,5.869,5.869,14800.0
2008-05-29 14:10:00,7.44,7.46,7.44,7.46,20800.0,5.869,5.8848,5.869,5.8848,20800.0
2008-05-29 14:15:00,7.46,7.47,7.46,7.47,24400.0,5.8848,5.8927,5.8848,5.8927,24400.0
2008-05-29 14:20:00,7.47,7.48,7.47,7.47,35200.0,5.8927,5.9006,5.8927,5.8927,35200.0
2008-05-29 14:25:00,7.47,7.47,7.46,7.46,8800.0,5.8927,5.8927,5.8848,5.8848,8800.0
2008-05-29 14:30:00,7.46,7.46,7.45,7.46,21200.0,5.8848,5.8848,5.8769,5.8848,21200.0
2008-05-29 14:35:00,7.45,7.45,7.44,7.44,18800.0,5.8769,5.8769,5.869,5.869,18800.0
2008-05-29 14:40:00,7.44,7.45,7.43,7.45,7200.0,5.869,5.8769,5.8611,5.8769,7200.0
2008-05-29 14:45:00,7.45,7.45,7.43,7.44,23200.0,5.8769,5.8769,5.8611,5.869,23200.0
2008-05-29 14:50:00,7.44,7.45,7.42,7.43,112400.0,5.869,5.8769,5.8532,5.8611,112400.0
2008-05-29 14:55:00,7.42,7.43,7.41,7.41,55600.0,5.8532,5.8611,5.8453,5.8453,55600.0
2008-05-29 15:00:00,7.41,7.42,7.41,7.42,58400.0,5.8453,5.8532,5.8453,5.8532,58400.0
2008-05-29 15:05:00,7.41,7.43,7.41,7.43,19600.0,5.8453,5.8611,5.8453,5.8611,19600.0
2008-05-29 15:10:00,7.42,7.43,7.42,7.43,22800.0,5.8532,5.8611,5.8532,5.8611,22800.0
2008-05-29 15:15:00,7.43,7.43,7.42,7.42,31200.0,5.8611,5.8611,5.8532,5.8532,31200.0
2008-05-29 15:20:00,7.42,7.43,7.41,7.41,44400.0,5.8532,5.8611,5.8453,5.8453,44400.0
2008-05-29 15:25:00,7.41,7.41,7.4,7.4,28400.0,5.8453,5.8453,5.8375,5.8375,28400.0
2008-05-29 15:30:00,7.4,7.42,7.4,7.41,27200.0,5.8375,5.8532,5.8375,5.8453,27200.0
2008-05-29 15:35:00,7.41,7.43,7.41,7.43,24400.0,5.8453,5.8611,5.8453,5.8611,24400.0
2008-05-29 15:40:00,7.43,7.43,7.41,7.42,56800.0,5.8611,5.8611,5.8453,5.8532,56800.0
2008-05-29 15:45:00,7.42,7.43,7.42,7.43,49200.0,5.8532,5.8611,5.8532,5.8611,49200.0
2008-05-29 15:50:00,7.43,7.43,7.42,7.42,34000.0,5.8611,5.8611,5.8532,5.8532,34000.0
2008-05-29 15:55:00,7.42,7.42,7.41,7.41,130000.0,5.8532,5.8532,5.8453,5.8453,130000.0
2008-05-30 09:30:00,7.41,7.46,7.29,7.29,37600.0,5.8453,5.8848,5.7507,5.7507,37600.0
2008-05-30 09:35:00,7.29,7.3,7.27,7.28,53600.0,5.7507,5.7586,5.7349,5.7428,53600.0
2008-05-30 09:40:00,7.28,7.29,7.27,7.27,46800.0,5.7428,5.7507,5.7349,5.7349,46800.0
2008-05-30 09:45:00,7.28,7.29,7.27,7.28,48800.0,5.7428,5.7507,5.7349,5.7428,48800.0
2008-05-30 09:50:00,7.28,7.29,7.27,7.28,69600.0,5.7428,5.7507,5.7349,5.7428,69600.0
2008-05-30 09:55:00,7.28,7.28,7.26,7.27,52000.0,5.7428,5.7428,5.727,5.7349,52000.0
2008-05-30 10:00:00,7.27,7.29,7.26,7.28,25600.0,5.7349,5.7507,5.727,5.7428,25600.0
2008-05-30 10:05:00,7.28,7.29,7.28,7.28,24000.0,5.7428,5.7507,5.7428,5.7428,24000.0
2008-05-30 10:10:00,7.28,7.28,7.28,7.28,16800.0,5.7428,5.7428,5.7428,5.7428,16800.0
2008-05-30 10:15:00,7.28,7.29,7.28,7.29,18800.0,5.7428,5.7507,5.7428,5.7507,18800.0
2008-05-30 10:20:00,7.29,7.3,7.29,7.3,41200.0,5.7507,5.7586,5.7507,5.7586,41200.0
2008-05-30 10:25:00,7.3,7.31,7.29,7.3,56800.0,5.7586,5.7665,5.7507,5.7586,56800.0
2008-05-30 10:30:00,7.3,7.31,7.29,7.29,66000.0,5.7586,5.7665,5.7507,5.7507,66000.0
2008-05-30 10:35:00,7.29,7.3,7.28,7.28,52000.0,5.7507,5.7586,5.7428,5.7428,52000.0
2008-05-30 10:40:00,7.29,7.29,7.28,7.28,23200.0,5.7507,5.7507,5.7428,5.7428,23200.0
2008-05-30 10:45:00,7.28,7.29,7.28,7.28,8800.0,5.7428,5.7507,5.7428,5.7428,8800.0
2008-05-30 10:50:00,7.28,7.28,7.27,7.27,21600.0,5.7428,5.7428,5.7349,5.7349,21600.0
2008-05-30 10:55:00,7.27,7.28,7.26,7.28,23600.0,5.7349,5.7428,5.727,5.7428,23600.0
2008-05-30 11:00:00,7.28,7.29,7.28,7.29,23600.0,5.7428,5.7507,5.7428,5.7507,23600.0
2008-05-30 11:05:00,7.29,7.29,7.28,7.28,37600.0,5.7507,5.7507,5.7428,5.7428,37600.0
2008-05-30 11:10:00,7.28,7.3,7.28,7.29,30400.0,5.7428,5.7586,5.7428,5.7507,30400.0
2008-05-30 11:15:00,7.29,7.3,7.29,7.3,19600.0,5.7507,5.7586,5.7507,5.7586,19600.0
2008-05-30 11:20:00,7.29,7.31,7.29,7.31,38000.0,5.7507,5.7665,5.7507,5.7665,38000.0
2008-05-30 11:25:00,7.31,7.31,7.31,7.31,16400.0,5.7665,5.7665,5.7665,5.7665,16400.0
2008-05-30 11:30:00,7.31,7.31,7.31,7.31,11600.0,5.7665,5.7665,5.7665,5.7665,11600.0
2008-05-30 11:35:00,7.31,7.31,7.31,7.31,16800.0,5.7665,5.7665,5.7665,5.7665,16800.0
2008-05-30 11:40:00,7.31,7.32,7.31,7.32,8800.0,5.7665,5.7744,5.7665,5.7744,8800.0
2008-05-30 11:45:00,7.31,7.31,7.3,7.3,24800.0,5.7665,5.7665,5.7586,5.7586,24800.0
2008-05-30 11:50:00,7.3,7.31,7.3,7.31,10800.0,5.7586,5.7665,5.7586,5.7665,10800.0
2008-05-30 11:55:00,7.32,7.32,7.31,7.32,9600.0,5.7744,5.7744,5.7665,5.7744,9600.0
2008-05-30 12:00:00,7.32,7.32,7.32,7.32,14400.0,5.7744,5.7744,5.7744,5.7744,14400.0
2008-05-30 12:05:00,7.32,7.33,7.32,7.33,16800.0,5.7744,5.7822,5.7744,5.7822,16800.0
2008-05-30 12:10:00,7.33,7.35,7.33,7.33,53200.0,5.7822,5.798,5.7822,5.7822,53200.0
2008-05-30 12:15:00,7.33,7.34,7.33,7.33,4400.0,5.7822,5.7901,5.7822,5.7822,4400.0
2008-05-30 12:20:00,7.34,7.34,7.33,7.34,23200.0,5.7901,5.7901,5.7822,5.7901,23200.0
2008-05-30 12:25:00,7.34,7.35,7.34,7.34,17200.0,5.7901,5.798,5.7901,5.7901,17200.0
2008-05-30 12:30:00,7.35,7.35,7.35,7.35,22800.0,5.798,5.798,5.798,5.798,22800.0
2008-05-30 12:35:00,7.34,7.35,7.34,7.35,28400.0,5.7901,5.798,5.7901,5.798,28400.0
2008-05-30 12:40:00,7.35,7.35,7.35,7.35,25200.0,5.798,5.798,5.798,5.798,25200.0
2008-05-30 12:45:00,7.35,7.36,7.35,7.35,37600.0,5.798,5.8059,5.798,5.798,37600.0
2008-05-30 12:50:00,7.36,7.36,7.36,7.36,86000.0,5.8059,5.8059,5.8059,5.8059,86000.0
2008-05-30 12:55:00,7.35,7.36,7.35,7.36,59200.0,5.798,5.8059,5.798,5.8059,59200.0
2008-05-30 13:00:00,7.36,7.36,7.36,7.36,64800.0,5.8059,5.8059,5.8059,5.8059,64800.0
2008-05-30 13:05:00,7.36,7.36,7.36,7.36,40000.0,5.8059,5.8059,5.8059,5.8059,40000.0
2008-05-30 13:10:00,7.35,7.35,7.34,7.34,18800.0,5.798,5.798,5.7901,5.7901,18800.0
2008-05-30 13:15:00,7.35,7.35,7.34,7.35,9600.0,5.798,5.798,5.7901,5.798,9600.0
2008-05-30 13:20:00,7.35,7.36,7.35,7.36,20800.0,5.798,5.8059,5.798,5.8059,20800.0
2008-05-30 13:25:00,7.36,7.36,7.35,7.36,49200.0,5.8059,5.8059,5.798,5.8059,49200.0
2008-05-30 13:30:00,7.36,7.36,7.36,7.36,15200.0,5.8059,5.8059,5.8059,5.8059,15200.0
2008-05-30 13:35:00,7.36,7.36,7.36,7.36,28400.0,5.8059,5.8059,5.8059,5.8059,28400.0
2008-05-30 13:40:00,7.36,7.37,7.36,7.37,20000.0,5.8059,5.8138,5.8059,5.8138,20000.0
2008-05-30 13:45:00,7.36,7.38,7.36,7.38,28800.0,5.8059,5.8217,5.8059,5.8217,28800.0
2008-05-30 13:50:00,7.38,7.38,7.36,7.36,28800.0,5.8217,5.8217,5.8059,5.8059,28800.0
2008-05-30 13:55:00,7.36,7.37,7.36,7.36,12000.0,5.8059,5.8138,5.8059,5.8059,12000.0
2008-05-30 14:00:00,7.36,7.36,7.36,7.36,23600.0,5.8059,5.8059,5.8059,5.8059,23600.0
2008-05-30 14:05:00,7.36,7.36,7.36,7.36,17600.0,5.8059,5.8059,5.8059,5.8059,17600.0
2008-05-30 14:10:00,7.36,7.36,7.36,7.36,19200.0,5.8059,5.8059,5.8059,5.8059,19200.0
2008-05-30 14:15:00,7.36,7.36,7.36,7.36,16400.0,5.8059,5.8059,5.8059,5.8059,16400.0
2008-05-30 14:20:00,7.36,7.36,7.36,7.36,12800.0,5.8059,5.8059,5.8059,5.8059,12800.0
2008-05-30 14:25:00,7.36,7.37,7.36,7.37,17200.0,5.8059,5.8138,5.8059,5.8138,17200.0
2008-05-30 14:30:00,7.37,7.37,7.37,7.37,28000.0,5.8138,5.8138,5.8138,5.8138,28000.0
2008-05-30 14:35:00,7.37,7.37,7.36,7.37,23200.0,5.8138,5.8138,5.8059,5.8138,23200.0
2008-05-30 14:40:00,7.37,7.38,7.37,7.37,174000.0,5.8138,5.8217,5.8138,5.8138,174000.0
2008-05-30 14:45:00,7.37,7.37,7.36,7.36,28000.0,5.8138,5.8138,5.8059,5.8059,28000.0
2008-05-30 14:50:00,7.37,7.37,7.36,7.37,31600.0,5.8138,5.8138,5.8059,5.8138,31600.0
2008-05-30 14:55:00,7.37,7.37,7.36,7.36,73200.0,5.8138,5.8138,5.8059,5.8059,73200.0
2008-05-30 15:00:00,7.36,7.36,7.36,7.36,32000.0,5.8059,5.8059,5.8059,5.8059,32000.0
2008-05-30 15:05:00,7.36,7.37,7.36,7.37,32000.0,5.8059,5.8138,5.8059,5.8138,32000.0
2008-05-30 15:10:00,7.36,7.38,7.36,7.38,33600.0,5.8059,5.8217,5.8059,5.8217,33600.0
2008-05-30 15:15:00,7.38,7.38,7.36,7.36,66400.0,5.8217,5.8217,5.8059,5.8059,66400.0
2008-05-30 15:20:00,7.36,7.38,7.36,7.38,54000.0,5.8059,5.8217,5.8059,5.8217,54000.0
2008-05-30 15:25:00,7.38,7.39,7.37,7.38,70800.0,5.8217,5.8296,5.8138,5.8217,70800.0
2008-05-30 15:30:00,7.38,7.38,7.37,7.37,36800.0,5.8217,5.8217,5.8138,5.8138,36800.0
2008-05-30 15:35:00,7.37,7.38,7.36,7.38,54800.0,5.8138,5.8217,5.8059,5.8217,54800.0
2008-05-30 15:40:00,7.38,7.38,7.37,7.38,35600.0,5.8217,5.8217,5.8138,5.8217,35600.0
2008-05-30 15:45:00,7.38,7.4,7.38,7.39,110000.0,5.8217,5.8375,5.8217,5.8296,110000.0
2008-05-30 15:50:00,7.39,7.4,7.39,7.39,86800.0,5.8296,5.8375,5.8296,5.8296,86800.0
2008-05-30 15:55:00,7.39,7.39,7.37,7.37,278800.0,5.8296,5.8296,5.8138,5.8138,278800.0
2008-06-02 09:30:00,7.38,7.39,7.29,7.38,22400.0,5.8217,5.8296,5.7507,5.8217,22400.0
2008-06-02 09:35:00,7.38,7.38,7.34,7.36,12800.0,5.8217,5.8217,5.7901,5.8059,12800.0
2008-06-02 09:40:00,7.36,7.36,7.35,7.35,4000.0,5.8059,5.8059,5.798,5.798,4000.0
2008-06-02 09:45:00,7.32,7.33,7.31,7.33,44000.0,5.7744,5.7822,5.7665,5.7822,44000.0
2008-06-02 09:50:00,7.33,7.37,7.33,7.33,66800.0,5.7822,5.8138,5.7822,5.7822,66800.0
2008-06-02 09:55:00,7.33,7.34,7.32,7.34,15200.0,5.7822,5.7901,5.7744,5.7901,15200.0
2008-06-02 10:00:00,7.34,7.34,7.27,7.29,267200.0,5.7901,5.7901,5.7349,5.7507,267200.0
2008-06-02 10:05:00,7.3,7.3,7.27,7.27,33600.0,5.7586,5.7586,5.7349,5.7349,33600.0
2008-06-02 10:10:00,7.27,7.29,7.25,7.25,49600.0,5.7349,5.7507,5.7191,5.7191,49600.0
2008-06-02 10:15:00,7.25,7.25,7.23,7.23,58800.0,5.7191,5.7191,5.7034,5.7034,58800.0
2008-06-02 10:20:00,7.24,7.25,7.23,7.23,46400.0,5.7112,5.7191,5.7034,5.7034,46400.0
2008-06-02 10:25:00,7.23,7.26,7.23,7.24,53200.0,5.7034,5.727,5.7034,5.7112,53200.0
2008-06-02 10:30:00,7.24,7.25,7.23,7.25,44800.0,5.7112,5.7191,5.7034,5.7191,44800.0
2008-06-02 10:35:00,7.25,7.26,7.25,7.26,35200.0,5.7191,5.727,5.7191,5.727,35200.0
2008-06-02 10:40:00,7.26,7.28,7.26,7.27,28800.0,5.727,5.7428,5.727,5.7349,28800.0
2008-06-02 10:45:00,7.27,7.28,7.26,7.26,39200.0,5.7349,5.7428,5.727,5.727,39200.0
2008-06-02 10:50:00,7.26,7.27,7.26,7.27,36000.0,5.727,5.7349,5.727,5.7349,36000.0
2008-06-02 10:55:00,7.27,7.27,7.26,7.26,33200.0,5.7349,5.7349,5.727,5.727,33200.0
2008-06-02 11:00:00,7.26,7.27,7.23,7.24,50400.0,5.727,5.7349,5.7034,5.7112,50400.0
2008-06-02 11:05:00,7.24,7.24,7.23,7.24,40800.0,5.7112,5.7112,5.7034,5.7112,40800.0
2008-06-02 11:10:00,7.24,7.25,7.23,7.24,26000.0,5.7112,5.7191,5.7034,5.7112,26000.0
2008-06-02 11:15:00,7.23,7.24,7.23,7.23,29600.0,5.7034,5.7112,5.7034,5.7034,29600.0
2008-06-02 11:20:00,7.23,7.23,7.22,7.23,34400.0,5.7034,5.7034,5.6955,5.7034,34400.0
2008-06-02 11:25:00,7.23,7.23,7.22,7.22,24400.0,5.7034,5.7034,5.6955,5.6955,24400.0
2008-06-02 11:30:00,7.22,7.23,7.22,7.22,14400.0,5.6955,5.7034,5.6955,5.6955,14400.0
2008-06-02 11:35:00,7.22,7.22,7.2,7.21,32800.0,5.6955,5.6955,5.6797,5.6876,32800.0
2008-06-02 11:40:00,7.21,7.21,7.2,7.21,33200.0,5.6876,5.6876,5.6797,5.6876,33200.0
2008-06-02 11:45:00,7.21,7.22,7.19,7.2,64000.0,5.6876,5.6955,5.6718,5.6797,64000.0
2008-06-02 11:50:00,7.2,7.2,7.2,7.2,38800.0,5.6797,5.6797,5.6797,5.6797,38800.0
2008-06-02 11:55:00,7.2,7.2,7.19,7.2,27600.0,5.6797,5.6797,5.6718,5.6797,27600.0
2008-06-02 12:00:00,7.19,7.19,7.18,7.18,43200.0,5.6718,5.6718,5.6639,5.6639,43200.0
2008-06-02 12:05:00,7.18,7.2,7.18,7.18,34800.0,5.6639,5.6797,5.6639,5.6639,34800.0
2008-06-02 12:10:00,7.18,7.19,7.17,7.17,37600.0,5.6639,5.6718,5.656,5.656,37600.0
2008-06-02 12:15:00,7.18,7.18,7.18,7.18,32800.0,5.6639,5.6639,5.6639,5.6639,32800.0
2008-06-02 12:20:00,7.18,7.18,7.18,7.18,36800.0,5.6639,5.6639,5.6639,5.6639,36800.0
2008-06-02 12:25:00,7.18,7.18,7.17,7.17,21600.0,5.6639,5.6639,5.656,5.656,21600.0
2008-06-02 12:30:00,7.17,7.18,7.16,7.16,23600.0,5.656,5.6639,5.6481,5.6481,23600.0
2008-06-02 12:35:00,7.16,7.16,7.14,7.15,40800.0,5.6481,5.6481,5.6324,5.6402,40800.0
2008-06-02 12:40:00,7.15,7.15,7.12,7.13,60800.0,5.6402,5.6402,5.6166,5.6245,60800.0
2008-06-02 12:45:00,7.13,7.15,7.13,7.13,32400.0,5.6245,5.6402,5.6245,5.6245,32400.0
2008-06-02 12:50:00,7.13,7.15,7.13,7.14,25200.0,5.6245,5.6402,5.6245,5.6324,25200.0
2008-06-02 12:55:00,7.14,7.15,7.12,7.12,22400.0,5.6324,5.6402,5.6166,5.6166,22400.0
2008-06-02 13:00:00,7.12,7.14,7.12,7.14,38800.0,5.6166,5.6324,5.6166,5.6324,38800.0
2008-06-02 13:05:00,7.14,7.14,7.12,7.13,48400.0,5.6324,5.6324,5.6166,5.6245,48400.0
2008-06-02 13:10:00,7.14,7.14,7.13,7.14,33600.0,5.6324,5.6324,5.6245,5.6324,33600.0
2008-06-02 13:15:00,7.14,7.14,7.13,7.13,23200.0,5.6324,5.6324,5.6245,5.6245,23200.0
2008-06-02 13:20:00,7.14,7.14,7.13,7.14,30800.0,5.6324,5.6324,5.6245,5.6324,30800.0
2008-06-02 13:25:00,7.14,7.14,7.13,7.14,14400.0,5.6324,5.6324,5.6245,5.6324,14400.0
2008-06-02 13:30:00,7.14,7.14,7.13,7.13,14400.0,5.6324,5.6324,5.6245,5.6245,14400.0
2008-06-02 13:35:00,7.13,7.14,7.13,7.14,19600.0,5.6245,5.6324,5.6245,5.6324,19600.0
2008-06-02 13:40:00,7.14,7.14,7.13,7.13,30400.0,5.6324,5.6324,5.6245,5.6245,30400.0
2008-06-02 13:45:00,7.14,7.14,7.14,7.14,17200.0,5.6324,5.6324,5.6324,5.6324,17200.0
2008-06-02 13:50:00,7.14,7.15,7.14,7.15,13200.0,5.6324,5.6402,5.6324,5.6402,13200.0
2008-06-02 13:55:00,7.15,7.16,7.15,7.16,14800.0,5.6402,5.6481,5.6402,5.6481,14800.0
2008-06-02 14:00:00,7.16,7.16,7.15,7.16,48800.0,5.6481,5.6481,5.6402,5.6481,48800.0
2008-06-02 14:05:00,7.16,7.19,7.16,7.19,40400.0,5.6481,5.6718,5.6481,5.6718,40400.0
2008-06-02 14:10:00,7.19,7.19,7.18,7.19,38000.0,5.6718,5.6718,5.6639,5.6718,38000.0
2008-06-02 14:15:00,7.18,7.18,7.18,7.18,26800.0,5.6639,5.6639,5.6639,5.6639,26800.0
2008-06-02 14:20:00,7.18,7.19,7.17,7.17,30800.0,5.6639,5.6718,5.656,5.656,30800.0
2008-06-02 14:25:00,7.17,7.17,7.16,7.17,15200.0,5.656,5.656,5.6481,5.656,15200.0
2008-06-02 14:30:00,7.17,7.18,7.17,7.17,22800.0,5.656,5.6639,5.656,5.656,22800.0
2008-06-02 14:35:00,7.17,7.18,7.17,7.17,25600.0,5.656,5.6639,5.656,5.656,25600.0
2008-06-02 14:40:00,7.17,7.17,7.16,7.16,8400.0,5.656,5.656,5.6481,5.6481,8400.0
2008-06-02 14:45:00,7.16,7.17,7.16,7.17,13600.0,5.6481,5.656,5.6481,5.656,13600.0
2008-06-02 14:50:00,7.17,7.17,7.17,7.17,34000.0,5.656,5.656,5.656,5.656,34000.0
2008-06-02 14:55:00,7.17,7.17,7.16,7.16,48400.0,5.656,5.656,5.6481,5.6481,48400.0
2008-06-02 15:00:00,7.16,7.17,7.16,7.16,39200.0,5.6481,5.656,5.6481,5.6481,39200.0
2008-06-02 15:05:00,7.16,7.16,7.15,7.16,40000.0,5.6481,5.6481,5.6402,5.6481,40000.0
2008-06-02 15:10:00,7.16,7.17,7.15,7.15,25200.0,5.6481,5.656,5.6402,5.6402,25200.0
2008-06-02 15:15:00,7.15,7.16,7.15,7.15,36400.0,5.6402,5.6481,5.6402,5.6402,36400.0
2008-06-02 15:20:00,7.16,7.16,7.15,7.16,26000.0,5.6481,5.6481,5.6402,5.6481,26000.0
2008-06-02 15:25:00,7.16,7.19,7.16,7.18,85600.0,5.6481,5.6718,5.6481,5.6639,85600.0
2008-06-02 15:30:00,7.18,7.18,7.17,7.17,56400.0,5.6639,5.6639,5.656,5.656,56400.0
2008-06-02 15:35:00,7.17,7.19,7.17,7.18,49600.0,5.656,5.6718,5.656,5.6639,49600.0
2008-06-02 15:40:00,7.18,7.19,7.18,7.19,36400.0,5.6639,5.6718,5.6639,5.6718,36400.0
2008-06-02 15:45:00,7.19,7.2,7.19,7.19,48400.0,5.6718,5.6797,5.6718,5.6718,48400.0
2008-06-02 15:50:00,7.19,7.2,7.18,7.2,125200.0,5.6718,5.6797,5.6639,5.6797,125200.0
2008-06-02 15:55:00,7.2,7.2,7.18,7.19,217600.0,5.6797,5.6797,5.6639,5.6718,217600.0
2008-06-03 09:30:00,7.26,7.27,7.23,7.26,57600.0,5.727,5.7349,5.7034,5.727,57600.0
2008-06-03 09:35:00,7.27,7.27,7.26,7.27,26800.0,5.7349,5.7349,5.727,5.7349,26800.0
2008-06-03 09:40:00,7.27,7.28,7.25,7.26,61600.0,5.7349,5.7428,5.7191,5.727,61600.0
2008-06-03 09:45:00,7.25,7.26,7.22,7.23,34000.0,5.7191,5.727,5.6955,5.7034,34000.0
2008-06-03 09:50:00,7.23,7.24,7.21,7.21,28000.0,5.7034,5.7112,5.6876,5.6876,28000.0
2008-06-03 09:55:00,7.21,7.24,7.21,7.21,41200.0,5.6876,5.7112,5.6876,5.6876,41200.0
2008-06-03 10:00:00,7.22,7.27,7.22,7.27,82400.0,5.6955,5.7349,5.6955,5.7349,82400.0
2008-06-03 10:05:00,7.28,7.29,7.26,7.26,20000.0,5.7428,5.7507,5.727,5.727,20000.0
2008-06-03 10:10:00,7.25,7.25,7.24,7.25,69600.0,5.7191,5.7191,5.7112,5.7191,69600.0
2008-06-03 10:15:00,7.25,7.25,7.24,7.25,37600.0,5.7191,5.7191,5.7112,5.7191,37600.0
2008-06-03 10:20:00,7.25,7.25,7.24,7.25,22000.0,5.7191,5.7191,5.7112,5.7191,22000.0
2008-06-03 10:25:00,7.25,7.25,7.24,7.24,15200.0,5.7191,5.7191,5.7112,5.7112,15200.0
2008-06-03 10:30:00,7.25,7.25,7.24,7.24,39600.0,5.7191,5.7191,5.7112,5.7112,39600.0
2008-06-03 10:35:00,7.24,7.24,7.23,7.23,7600.0,5.7112,5.7112,5.7034,5.7034,7600.0
2008-06-03 10:40:00,7.24,7.25,7.23,7.24,31200.0,5.7112,5.7191,5.7034,5.7112,31200.0
2008-06-03 10:45:00,7.23,7.24,7.22,7.24,16400.0,5.7034,5.7112,5.6955,5.7112,16400.0
2008-06-03 10:50:00,7.24,7.25,7.24,7.24,26800.0,5.7112,5.7191,5.7112,5.7112,26800.0
2008-06-03 10:55:00,7.24,7.24,7.23,7.24,27200.0,5.7112,5.7112,5.7034,5.7112,27200.0
2008-06-03 11:00:00,7.24,7.26,7.23,7.23,32400.0,5.7112,5.727,5.7034,5.7034,32400.0
2008-06-03 11:05:00,7.23,7.25,7.23,7.25,24400.0,5.7034,5.7191,5.7034,5.7191,24400.0
2008-06-03 11:10:00,7.25,7.26,7.24,7.26,16800.0,5.7191,5.727,5.7112,5.727,16800.0
2008-06-03 11:15:00,7.26,7.28,7.26,7.27,52800.0,5.727,5.7428,5.727,5.7349,52800.0
2008-06-03 11:20:00,7.27,7.29,7.27,7.28,38800.0,5.7349,5.7507,5.7349,5.7428,38800.0
2008-06-03 11:25:00,7.27,7.28,7.26,7.27,22000.0,5.7349,5.7428,5.727,5.7349,22000.0
2008-06-03 11:30:00,7.27,7.27,7.25,7.25,80800.0,5.7349,5.7349,5.7191,5.7191,80800.0
2008-06-03 11:35:00,7.25,7.25,7.24,7.24,11200.0,5.7191,5.7191,5.7112,5.7112,11200.0
2008-06-03 11:40:00,7.25,7.25,7.24,7.25,27600.0,5.7191,5.7191,5.7112,5.7191,27600.0
2008-06-03 11:45:00,7.24,7.25,7.24,7.25,8000.0,5.7112,5.7191,5.7112,5.7191,8000.0
2008-06-03 11:50:00,7.24,7.25,7.24,7.25,16800.0,5.7112,5.7191,5.7112,5.7191,16800.0
2008-06-03 11:55:00,7.25,7.25,7.25,7.25,17200.0,5.7191,5.7191,5.7191,5.7191,17200.0
2008-06-03 12:00:00,7.25,7.25,7.24,7.25,33200.0,5.7191,5.7191,5.7112,5.7191,33200.0
2008-06-03 12:05:00,7.25,7.25,7.24,7.24,12400.0,5.7191,5.7191,5.7112,5.7112,12400.0
2008-06-03 12:10:00,7.24,7.24,7.24,7.24,13200.0,5.7112,5.7112,5.7112,5.7112,13200.0
2008-06-03 12:15:00,7.24,7.25,7.24,7.25,14800.0,5.7112,5.7191,5.7112,5.7191,14800.0
2008-06-03 12:20:00,7.24,7.24,7.23,7.24,20400.0,5.7112,5.7112,5.7034,5.7112,20400.0
2008-06-03 12:25:00,7.24,7.24,7.23,7.23,13600.0,5.7112,5.7112,5.7034,5.7034,13600.0
2008-06-03 12:30:00,7.22,7.23,7.22,7.23,25200.0,5.6955,5.7034,5.6955,5.7034,25200.0
2008-06-03 12:35:00,7.24,7.24,7.23,7.24,38800.0,5.7112,5.7112,5.7034,5.7112,38800.0
2008-06-03 12:40:00,7.24,7.24,7.23,7.23,32400.0,5.7112,5.7112,5.7034,5.7034,32400.0
2008-06-03 12:45:00,7.23,7.23,7.23,7.23,26000.0,5.7034,5.7034,5.7034,5.7034,26000.0
2008-06-03 12:50:00,7.23,7.24,7.23,7.23,20400.0,5.7034,5.7112,5.7034,5.7034,20400.0
2008-06-03 12:55:00,7.23,7.23,7.22,7.23,31200.0,5.7034,5.7034,5.6955,5.7034,31200.0
2008-06-03 13:00:00,7.23,7.23,7.23,7.23,12000.0,5.7034,5.7034,5.7034,5.7034,12000.0
2008-06-03 13:05:00,7.23,7.23,7.22,7.23,34800.0,5.7034,5.7034,5.6955,5.7034,34800.0
2008-06-03 13:10:00,7.22,7.23,7.21,7.22,58800.0,5.6955,5.7034,5.6876,5.6955,58800.0
2008-06-03 13:15:00,7.22,7.22,7.2,7.22,97600.0,5.6955,5.6955,5.6797,5.6955,97600.0
2008-06-03 13:20:00,7.22,7.22,7.2,7.21,55600.0,5.6955,5.6955,5.6797,5.6876,55600.0
2008-06-03 13:25:00,7.21,7.22,7.19,7.2,59600.0,5.6876,5.6955,5.6718,5.6797,59600.0
2008-06-03 13:30:00,7.2,7.2,7.16,7.17,111600.0,5.6797,5.6797,5.6481,5.656,111600.0
2008-06-03 13:35:00,7.17,7.18,7.16,7.16,77200.0,5.656,5.6639,5.6481,5.6481,77200.0
2008-06-03 13:40:00,7.17,7.18,7.16,7.18,22400.0,5.656,5.6639,5.6481,5.6639,22400.0
2008-06-03 13:45:00,7.17,7.17,7.15,7.15,28800.0,5.656,5.656,5.6402,5.6402,28800.0
2008-06-03 13:50:00,7.15,7.16,7.13,7.15,68400.0,5.6402,5.6481,5.6245,5.6402,68400.0
2008-06-03 13:55:00,7.14,7.16,7.12,7.16,53600.0,5.6324,5.6481,5.6166,5.6481,53600.0
2008-06-03 14:00:00,7.15,7.15,7.14,7.14,21600.0,5.6402,5.6402,5.6324,5.6324,21600.0
2008-06-03 14:05:00,7.14,7.15,7.13,7.15,53200.0,5.6324,5.6402,5.6245,5.6402,53200.0
2008-06-03 14:10:00,7.15,7.16,7.14,7.14,29600.0,5.6402,5.6481,5.6324,5.6324,29600.0
2008-06-03 14:15:00,7.14,7.14,7.12,7.12,40000.0,5.6324,5.6324,5.6166,5.6166,40000.0
2008-06-03 14:20:00,7.13,7.13,7.1,7.12,72800.0,5.6245,5.6245,5.6008,5.6166,72800.0
2008-06-03 14:25:00,7.12,7.12,7.1,7.12,71600.0,5.6166,5.6166,5.6008,5.6166,71600.0
2008-06-03 14:30:00,7.11,7.13,7.11,7.11,66400.0,5.6087,5.6245,5.6087,5.6087,66400.0
2008-06-03 14:35:00,7.11,7.13,7.11,7.12,34800.0,5.6087,5.6245,5.6087,5.6166,34800.0
2008-06-03 14:40:00,7.12,7.12,7.1,7.12,46000.0,5.6166,5.6166,5.6008,5.6166,46000.0
2008-06-03 14:45:00,7.12,7.13,7.12,7.13,35600.0,5.6166,5.6245,5.6166,5.6245,35600.0
2008-06-03 14:50:00,7.13,7.14,7.13,7.13,42400.0,5.6245,5.6324,5.6245,5.6245,42400.0
2008-06-03 14:55:00,7.13,7.14,7.13,7.14,22000.0,5.6245,5.6324,5.6245,5.6324,22000.0
2008-06-03 15:00:00,7.14,7.18,7.13,7.16,134800.0,5.6324,5.6639,5.6245,5.6481,134800.0
2008-06-03 15:05:00,7.17,7.18,7.16,7.18,84000.0,5.656,5.6639,5.6481,5.6639,84000.0
2008-06-03 15:10:00,7.18,7.18,7.16,7.17,61200.0,5.6639,5.6639,5.6481,5.656,61200.0
2008-06-03 15:15:00,7.17,7.18,7.16,7.17,31200.0,5.656,5.6639,5.6481,5.656,31200.0
2008-06-03 15:20:00,7.16,7.18,7.15,7.17,52000.0,5.6481,5.6639,5.6402,5.656,52000.0
2008-06-03 15:25:00,7.17,7.17,7.16,7.17,97200.0,5.656,5.656,5.6481,5.656,97200.0
2008-06-03 15:30:00,7.16,7.18,7.15,7.18,104800.0,5.6481,5.6639,5.6402,5.6639,104800.0
2008-06-03 15:35:00,7.17,7.18,7.16,7.17,132400.0,5.656,5.6639,5.6481,5.656,132400.0
2008-06-03 15:40:00,7.17,7.17,7.16,7.16,72000.0,5.656,5.656,5.6481,5.6481,72000.0
2008-06-03 15:45:00,7.17,7.17,7.16,7.17,56400.0,5.656,5.656,5.6481,5.656,56400.0
2008-06-03 15:50:00,7.17,7.18,7.17,7.17,132000.0,5.656,5.6639,5.656,5.656,132000.0
2008-06-03 15:55:00,7.17,7.18,7.16,7.16,183200.0,5.656,5.6639,5.6481,5.6481,183200.0
2008-06-04 09:30:00,7.11,7.18,7.1,7.17,46400.0,5.6087,5.6639,5.6008,5.656,46400.0
2008-06-04 09:35:00,7.17,7.17,7.16,7.16,20800.0,5.656,5.656,5.6481,5.6481,20800.0
2008-06-04 09:40:00,7.16,7.21,7.16,7.21,62000.0,5.6481,5.6876,5.6481,5.6876,62000.0
2008-06-04 09:45:00,7.21,7.23,7.2,7.23,48000.0,5.6876,5.7034,5.6797,5.7034,48000.0
2008-06-04 09:50:00,7.22,7.23,7.22,7.23,56000.0,5.6955,5.7034,5.6955,5.7034,56000.0
2008-06-04 09:55:00,7.23,7.24,7.23,7.23,61200.0,5.7034,5.7112,5.7034,5.7034,61200.0
2008-06-04 10:00:00,7.24,7.25,7.21,7.22,66800.0,5.7112,5.7191,5.6876,5.6955,66800.0
2008-06-04 10:05:00,7.23,7.23,7.21,7.21,46400.0,5.7034,5.7034,5.6876,5.6876,46400.0
2008-06-04 10:10:00,7.22,7.23,7.21,7.21,66400.0,5.6955,5.7034,5.6876,5.6876,66400.0
2008-06-04 10:15:00,7.21,7.21,7.2,7.2,48400.0,5.6876,5.6876,5.6797,5.6797,48400.0
2008-06-04 10:20:00,7.2,7.22,7.2,7.22,22400.0,5.6797,5.6955,5.6797,5.6955,22400.0
2008-06-04 10:25:00,7.22,7.24,7.21,7.24,95200.0,5.6955,5.7112,5.6876,5.7112,95200.0
2008-06-04 10:30:00,7.24,7.25,7.24,7.25,43600.0,5.7112,5.7191,5.7112,5.7191,43600.0
2008-06-04 10:35:00,7.25,7.26,7.23,7.25,50000.0,5.7191,5.727,5.7034,5.7191,50000.0
2008-06-04 10:40:00,7.24,7.27,7.23,7.27,75600.0,5.7112,5.7349,5.7034,5.7349,75600.0
2008-06-04 10:45:00,7.27,7.27,7.26,7.27,57600.0,5.7349,5.7349,5.727,5.7349,57600.0
2008-06-04 10:50:00,7.27,7.32,7.27,7.31,47200.0,5.7349,5.7744,5.7349,5.7665,47200.0
2008-06-04 10:55:00,7.32,7.33,7.31,7.33,47200.0,5.7744,5.7822,5.7665,5.7822,47200.0
2008-06-04 11:00:00,7.33,7.34,7.33,7.33,51600.0,5.7822,5.7901,5.7822,5.7822,51600.0
2008-06-04 11:05:00,7.33,7.36,7.33,7.36,53600.0,5.7822,5.8059,5.7822,5.8059,53600.0
2008-06-04 11:10:00,7.36,7.37,7.36,7.37,40000.0,5.8059,5.8138,5.8059,5.8138,40000.0
2008-06-04 11:15:00,7.36,7.37,7.36,7.37,29600.0,5.8059,5.8138,5.8059,5.8138,29600.0
2008-06-04 11:20:00,7.36,7.39,7.36,7.39,27200.0,5.8059,5.8296,5.8059,5.8296,27200.0
2008-06-04 11:25:00,7.38,7.38,7.38,7.38,11200.0,5.8217,5.8217,5.8217,5.8217,11200.0
2008-06-04 11:30:00,7.38,7.38,7.37,7.37,20000.0,5.8217,5.8217,5.8138,5.8138,20000.0
2008-06-04 11:35:00,7.36,7.38,7.36,7.37,23600.0,5.8059,5.8217,5.8059,5.8138,23600.0
2008-06-04 11:40:00,7.37,7.37,7.36,7.36,12400.0,5.8138,5.8138,5.8059,5.8059,12400.0
2008-06-04 11:45:00,7.36,7.36,7.36,7.36,29200.0,5.8059,5.8059,5.8059,5.8059,29200.0
2008-06-04 11:50:00,7.36,7.37,7.36,7.37,15200.0,5.8059,5.8138,5.8059,5.8138,15200.0
2008-06-04 11:55:00,7.37,7.38,7.37,7.37,20000.0,5.8138,5.8217,5.8138,5.8138,20000.0
2008-06-04 12:00:00,7.37,7.37,7.36,7.37,64400.0,5.8138,5.8138,5.8059,5.8138,64400.0
2008-06-04 12:05:00,7.36,7.37,7.36,7.37,30800.0,5.8059,5.8138,5.8059,5.8138,30800.0
2008-06-04 12:10:00,7.37,7.38,7.36,7.37,24400.0,5.8138,5.8217,5.8059,5.8138,24400.0
2008-06-04 12:15:00,7.37,7.38,7.37,7.38,29200.0,5.8138,5.8217,5.8138,5.8217,29200.0
2008-06-04 12:20:00,7.38,7.39,7.38,7.39,43200.0,5.8217,5.8296,5.8217,5.8296,43200.0
2008-06-04 12:25:00,7.39,7.39,7.39,7.39,40400.0,5.8296,5.8296,5.8296,5.8296,40400.0
2008-06-04 12:30:00,7.39,7.39,7.38,7.38,33600.0,5.8296,5.8296,5.8217,5.8217,33600.0
2008-06-04 12:35:00,7.38,7.39,7.38,7.38,84000.0,5.8217,5.8296,5.8217,5.8217,84000.0
2008-06-04 12:40:00,7.38,7.39,7.38,7.38,83200.0,5.8217,5.8296,5.8217,5.8217,83200.0
2008-06-04 12:45:00,7.38,7.39,7.37,7.38,66400.0,5.8217,5.8296,5.8138,5.8217,66400.0
2008-06-04 12:50:00,7.37,7.39,7.37,7.38,49200.0,5.8138,5.8296,5.8138,5.8217,49200.0
2008-06-04 12:55:00,7.38,7.38,7.37,7.37,32800.0,5.8217,5.8217,5.8138,5.8138,32800.0
2008-06-04 13:00:00,7.37,7.4,7.37,7.39,225200.0,5.8138,5.8375,5.8138,5.8296,225200.0
2008-06-04 13:05:00,7.39,7.39,7.36,7.36,47600.0,5.8296,5.8296,5.8059,5.8059,47600.0
2008-06-04 13:10:00,7.36,7.38,7.36,7.37,31600.0,5.8059,5.8217,5.8059,5.8138,31600.0
2008-06-04 13:15:00,7.38,7.38,7.37,7.37,20400.0,5.8217,5.8217,5.8138,5.8138,20400.0
2008-06-04 13:20:00,7.37,7.38,7.37,7.38,17600.0,5.8138,5.8217,5.8138,5.8217,17600.0
2008-06-04 13:25:00,7.38,7.4,7.38,7.4,36800.0,5.8217,5.8375,5.8217,5.8375,36800.0
2008-06-04 13:30:00,7.39,7.4,7.39,7.4,53200.0,5.8296,5.8375,5.8296,5.8375,53200.0
2008-06-04 13:35:00,7.4,7.41,7.39,7.39,15600.0,5.8375,5.8453,5.8296,5.8296,15600.0
2008-06-04 13:40:00,7.39,7.4,7.39,7.39,36800.0,5.8296,5.8375,5.8296,5.8296,36800.0
2008-06-04 13:45:00,7.39,7.39,7.39,7.39,12400.0,5.8296,5.8296,5.8296,5.8296,12400.0
2008-06-04 13:50:00,7.39,7.41,7.39,7.4,51600.0,5.8296,5.8453,5.8296,5.8375,51600.0
2008-06-04 13:55:00,7.4,7.41,7.4,7.41,18800.0,5.8375,5.8453,5.8375,5.8453,18800.0
2008-06-04 14:00:00,7.4,7.41,7.39,7.39,55200.0,5.8375,5.8453,5.8296,5.8296,55200.0
2008-06-04 14:05:00,7.39,7.39,7.38,7.38,15200.0,5.8296,5.8296,5.8217,5.8217,15200.0
2008-06-04 14:10:00,7.37,7.38,7.35,7.35,78800.0,5.8138,5.8217,5.798,5.798,78800.0
2008-06-04 14:15:00,7.35,7.36,7.34,7.35,84800.0,5.798,5.8059,5.7901,5.798,84800.0
2008-06-04 14:20:00,7.35,7.35,7.34,7.35,44800.0,5.798,5.798,5.7901,5.798,44800.0
2008-06-04 14:25:00,7.35,7.36,7.34,7.34,51600.0,5.798,5.8059,5.7901,5.7901,51600.0
2008-06-04 14:30:00,7.34,7.35,7.33,7.35,52400.0,5.7901,5.798,5.7822,5.798,52400.0
2008-06-04 14:35:00,7.35,7.36,7.35,7.36,19200.0,5.798,5.8059,5.798,5.8059,19200.0
2008-06-04 14:40:00,7.36,7.36,7.36,7.36,30400.0,5.8059,5.8059,5.8059,5.8059,30400.0
2008-06-04 14:45:00,7.36,7.36,7.32,7.33,163600.0,5.8059,5.8059,5.7744,5.7822,163600.0
2008-06-04 14:50:00,7.33,7.33,7.31,7.32,68800.0,5.7822,5.7822,5.7665,5.7744,68800.0
2008-06-04 14:55:00,7.31,7.33,7.3,7.33,150000.0,5.7665,5.7822,5.7586,5.7822,150000.0
2008-06-04 15:00:00,7.32,7.33,7.31,7.31,107600.0,5.7744,5.7822,5.7665,5.7665,107600.0
2008-06-04 15:05:00,7.31,7.33,7.31,7.31,63600.0,5.7665,5.7822,5.7665,5.7665,63600.0
2008-06-04 15:10:00,7.31,7.31,7.29,7.3,88800.0,5.7665,5.7665,5.7507,5.7586,88800.0
2008-06-04 15:15:00,7.3,7.33,7.3,7.31,165600.0,5.7586,5.7822,5.7586,5.7665,165600.0
2008-06-04 15:20:00,7.31,7.33,7.3,7.32,67600.0,5.7665,5.7822,5.7586,5.7744,67600.0
2008-06-04 15:25:00,7.32,7.33,7.3,7.31,116000.0,5.7744,5.7822,5.7586,5.7665,116000.0
2008-06-04 15:30:00,7.31,7.32,7.31,7.32,116400.0,5.7665,5.7744,5.7665,5.7744,116400.0
2008-06-04 15:35:00,7.31,7.32,7.31,7.32,46000.0,5.7665,5.7744,5.7665,5.7744,46000.0
2008-06-04 15:40:00,7.32,7.32,7.31,7.31,96400.0,5.7744,5.7744,5.7665,5.7665,96400.0
2008-06-04 15:45:00,7.31,7.35,7.31,7.33,243200.0,5.7665,5.798,5.7665,5.7822,243200.0
2008-06-04 15:50:00,7.33,7.34,7.32,7.33,174000.0,5.7822,5.7901,5.7744,5.7822,174000.0
2008-06-04 15:55:00,7.33,7.33,7.31,7.32,194800.0,5.7822,5.7822,5.7665,5.7744,194800.0
2008-06-05 09:30:00,7.31,7.31,7.26,7.26,102400.0,5.7665,5.7665,5.727,5.727,102400.0
2008-06-05 09:35:00,7.27,7.29,7.26,7.29,19200.0,5.7349,5.7507,5.727,5.7507,19200.0
2008-06-05 09:40:00,7.3,7.34,7.3,7.33,54800.0,5.7586,5.7901,5.7586,5.7822,54800.0
2008-06-05 09:45:00,7.33,7.34,7.32,7.33,33200.0,5.7822,5.7901,5.7744,5.7822,33200.0
2008-06-05 09:50:00,7.34,7.36,7.34,7.35,24800.0,5.7901,5.8059,5.7901,5.798,24800.0
2008-06-05 09:55:00,7.35,7.35,7.33,7.33,18000.0,5.798,5.798,5.7822,5.7822,18000.0
2008-06-05 10:00:00,7.33,7.34,7.32,7.34,33600.0,5.7822,5.7901,5.7744,5.7901,33600.0
2008-06-05 10:05:00,7.34,7.37,7.33,7.36,16800.0,5.7901,5.8138,5.7822,5.8059,16800.0
2008-06-05 10:10:00,7.37,7.39,7.37,7.38,21600.0,5.8138,5.8296,5.8138,5.8217,21600.0
2008-06-05 10:15:00,7.38,7.41,7.38,7.41,35600.0,5.8217,5.8453,5.8217,5.8453,35600.0
2008-06-05 10:20:00,7.41,7.41,7.38,7.38,15200.0,5.8453,5.8453,5.8217,5.8217,15200.0
2008-06-05 10:25:00,7.38,7.38,7.37,7.37,36800.0,5.8217,5.8217,5.8138,5.8138,36800.0
2008-06-05 10:30:00,7.37,7.4,7.37,7.38,40400.0,5.8138,5.8375,5.8138,5.8217,40400.0
2008-06-05 10:35:00,7.38,7.38,7.36,7.36,14800.0,5.8217,5.8217,5.8059,5.8059,14800.0
2008-06-05 10:40:00,7.36,7.37,7.36,7.37,27200.0,5.8059,5.8138,5.8059,5.8138,27200.0
2008-06-05 10:45:00,7.37,7.38,7.37,7.38,15200.0,5.8138,5.8217,5.8138,5.8217,15200.0
2008-06-05 10:50:00,7.38,7.38,7.37,7.38,9200.0,5.8217,5.8217,5.8138,5.8217,9200.0
2008-06-05 10:55:00,7.38,7.38,7.37,7.37,10800.0,5.8217,5.8217,5.8138,5.8138,10800.0
2008-06-05 11:00:00,7.37,7.38,7.36,7.36,12000.0,5.8138,5.8217,5.8059,5.8059,12000.0
2008-06-05 11:05:00,7.36,7.36,7.34,7.34,23600.0,5.8059,5.8059,5.7901,5.7901,23600.0
2008-06-05 11:10:00,7.34,7.35,7.34,7.35,54400.0,5.7901,5.798,5.7901,5.798,54400.0
2008-06-05 11:15:00,7.35,7.35,7.34,7.35,24400.0,5.798,5.798,5.7901,5.798,24400.0
2008-06-05 11:20:00,7.35,7.35,7.34,7.34,14800.0,5.798,5.798,5.7901,5.7901,14800.0
2008-06-05 11:25:00,7.35,7.37,7.35,7.37,34400.0,5.798,5.8138,5.798,5.8138,34400.0
2008-06-05 11:30:00,7.36,7.37,7.35,7.35,16400.0,5.8059,5.8138,5.798,5.798,16400.0
2008-06-05 11:35:00,7.35,7.36,7.35,7.36,6000.0,5.798,5.8059,5.798,5.8059,6000.0
2008-06-05 11:40:00,7.35,7.36,7.35,7.35,12800.0,5.798,5.8059,5.798,5.798,12800.0
2008-06-05 11:45:00,7.36,7.37,7.35,7.36,24400.0,5.8059,5.8138,5.798,5.8059,24400.0
2008-06-05 11:50:00,7.36,7.37,7.36,7.36,5200.0,5.8059,5.8138,5.8059,5.8059,5200.0
2008-06-05 11:55:00,7.36,7.37,7.36,7.36,8400.0,5.8059,5.8138,5.8059,5.8059,8400.0
2008-06-05 12:00:00,7.36,7.38,7.36,7.38,24800.0,5.8059,5.8217,5.8059,5.8217,24800.0
2008-06-05 12:05:00,7.37,7.37,7.35,7.35,11600.0,5.8138,5.8138,5.798,5.798,11600.0
2008-06-05 12:10:00,7.36,7.36,7.35,7.35,6800.0,5.8059,5.8059,5.798,5.798,6800.0
2008-06-05 12:15:00,7.35,7.36,7.35,7.36,6400.0,5.798,5.8059,5.798,5.8059,6400.0
2008-06-05 12:20:00,7.36,7.37,7.35,7.37,28800.0,5.8059,5.8138,5.798,5.8138,28800.0
2008-06-05 12:25:00,7.36,7.38,7.36,7.37,28000.0,5.8059,5.8217,5.8059,5.8138,28000.0
2008-06-05 12:30:00,7.37,7.38,7.37,7.38,32400.0,5.8138,5.8217,5.8138,5.8217,32400.0
2008-06-05 12:35:00,7.38,7.38,7.37,7.37,9600.0,5.8217,5.8217,5.8138,5.8138,9600.0
2008-06-05 12:40:00,7.37,7.38,7.37,7.37,18400.0,5.8138,5.8217,5.8138,5.8138,18400.0
2008-06-05 12:45:00,7.37,7.37,7.36,7.36,12000.0,5.8138,5.8138,5.8059,5.8059,12000.0
2008-06-05 12:50:00,7.37,7.37,7.35,7.37,37600.0,5.8138,5.8138,5.798,5.8138,37600.0
2008-06-05 12:55:00,7.37,7.38,7.37,7.37,5200.0,5.8138,5.8217,5.8138,5.8138,5200.0
2008-06-05 13:00:00,7.37,7.37,7.37,7.37,10800.0,5.8138,5.8138,5.8138,5.8138,10800.0
2008-06-05 13:05:00,7.37,7.38,7.36,7.37,33600.0,5.8138,5.8217,5.8059,5.8138,33600.0
2008-06-05 13:10:00,7.37,7.37,7.36,7.36,10800.0,5.8138,5.8138,5.8059,5.8059,10800.0
2008-06-05 13:15:00,7.36,7.36,7.36,7.36,9200.0,5.8059,5.8059,5.8059,5.8059,9200.0
2008-06-05 13:20:00,7.36,7.36,7.35,7.36,21600.0,5.8059,5.8059,5.798,5.8059,21600.0
2008-06-05 13:25:00,7.36,7.37,7.36,7.37,15200.0,5.8059,5.8138,5.8059,5.8138,15200.0
2008-06-05 13:30:00,7.36,7.37,7.36,7.37,15600.0,5.8059,5.8138,5.8059,5.8138,15600.0
2008-06-05 13:35:00,7.37,7.38,7.37,7.37,17200.0,5.8138,5.8217,5.8138,5.8138,17200.0
2008-06-05 13:40:00,7.37,7.39,7.37,7.39,22400.0,5.8138,5.8296,5.8138,5.8296,22400.0
2008-06-05 13:45:00,7.39,7.39,7.37,7.37,17200.0,5.8296,5.8296,5.8138,5.8138,17200.0
2008-06-05 13:50:00,7.37,7.37,7.36,7.36,6400.0,5.8138,5.8138,5.8059,5.8059,6400.0
2008-06-05 13:55:00,7.36,7.36,7.36,7.36,19600.0,5.8059,5.8059,5.8059,5.8059,19600.0
2008-06-05 14:00:00,7.36,7.36,7.35,7.35,39600.0,5.8059,5.8059,5.798,5.798,39600.0
2008-06-05 14:05:00,7.35,7.35,7.34,7.34,37600.0,5.798,5.798,5.7901,5.7901,37600.0
2008-06-05 14:10:00,7.35,7.35,7.33,7.34,45600.0,5.798,5.798,5.7822,5.7901,45600.0
2008-06-05 14:15:00,7.34,7.34,7.34,7.34,10800.0,5.7901,5.7901,5.7901,5.7901,10800.0
2008-06-05 14:20:00,7.34,7.34,7.32,7.33,94800.0,5.7901,5.7901,5.7744,5.7822,94800.0
2008-06-05 14:25:00,7.33,7.33,7.32,7.32,76400.0,5.7822,5.7822,5.7744,5.7744,76400.0
2008-06-05 14:30:00,7.33,7.33,7.32,7.32,31600.0,5.7822,5.7822,5.7744,5.7744,31600.0
2008-06-05 14:35:00,7.33,7.33,7.32,7.33,52000.0,5.7822,5.7822,5.7744,5.7822,52000.0
2008-06-05 14:40:00,7.33,7.33,7.33,7.33,64000.0,5.7822,5.7822,5.7822,5.7822,64000.0
2008-06-05 14:45:00,7.33,7.33,7.32,7.33,97200.0,5.7822,5.7822,5.7744,5.7822,97200.0
2008-06-05 14:50:00,7.33,7.33,7.31,7.32,156000.0,5.7822,5.7822,5.7665,5.7744,156000.0
2008-06-05 14:55:00,7.32,7.33,7.32,7.33,56800.0,5.7744,5.7822,5.7744,5.7822,56800.0
2008-06-05 15:00:00,7.33,7.33,7.32,7.32,119200.0,5.7822,5.7822,5.7744,5.7744,119200.0
2008-06-05 15:05:00,7.32,7.35,7.32,7.35,54800.0,5.7744,5.798,5.7744,5.798,54800.0
2008-06-05 15:10:00,7.35,7.37,7.34,7.37,111200.0,5.798,5.8138,5.7901,5.8138,111200.0
2008-06-05 15:15:00,7.37,7.37,7.36,7.36,24800.0,5.8138,5.8138,5.8059,5.8059,24800.0
2008-06-05 15:20:00,7.36,7.36,7.35,7.36,18400.0,5.8059,5.8059,5.798,5.8059,18400.0
2008-06-05 15:25:00,7.36,7.36,7.35,7.35,25200.0,5.8059,5.8059,5.798,5.798,25200.0
2008-06-05 15:30:00,7.35,7.38,7.35,7.37,73600.0,5.798,5.8217,5.798,5.8138,73600.0
2008-06-05 15:35:00,7.37,7.38,7.37,7.37,49200.0,5.8138,5.8217,5.8138,5.8138,49200.0
2008-06-05 15:40:00,7.37,7.37,7.36,7.36,72000.0,5.8138,5.8138,5.8059,5.8059,72000.0
2008-06-05 15:45:00,7.36,7.36,7.35,7.36,50800.0,5.8059,5.8059,5.798,5.8059,50800.0
2008-06-05 15:50:00,7.36,7.38,7.36,7.37,93600.0,5.8059,5.8217,5.8059,5.8138,93600.0
2008-06-05 15:55:00,7.37,7.38,7.36,7.37,150000.0,5.8138,5.8217,5.8059,5.8138,150000.0
2008-06-06 09:30:00,7.08,7.32,7.08,7.25,64000.0,5.585,5.7744,5.585,5.7191,64000.0
2008-06-06 09:35:00,7.24,7.25,7.19,7.22,43600.0,5.7112,5.7191,5.6718,5.6955,43600.0
2008-06-06 09:40:00,7.21,7.23,7.2,7.21,42800.0,5.6876,5.7034,5.6797,5.6876,42800.0
2008-06-06 09:45:00,7.21,7.22,7.19,7.2,36000.0,5.6876,5.6955,5.6718,5.6797,36000.0
2008-06-06 09:50:00,7.2,7.24,7.2,7.21,64400.0,5.6797,5.7112,5.6797,5.6876,64400.0
2008-06-06 09:55:00,7.22,7.22,7.2,7.2,23600.0,5.6955,5.6955,5.6797,5.6797,23600.0
2008-06-06 10:00:00,7.21,7.21,7.2,7.21,73600.0,5.6876,5.6876,5.6797,5.6876,73600.0
2008-06-06 10:05:00,7.21,7.22,7.2,7.21,47600.0,5.6876,5.6955,5.6797,5.6876,47600.0
2008-06-06 10:10:00,7.2,7.22,7.2,7.22,19600.0,5.6797,5.6955,5.6797,5.6955,19600.0
2008-06-06 10:15:00,7.22,7.22,7.21,7.22,32000.0,5.6955,5.6955,5.6876,5.6955,32000.0
2008-06-06 10:20:00,7.22,7.23,7.21,7.22,17600.0,5.6955,5.7034,5.6876,5.6955,17600.0
2008-06-06 10:25:00,7.22,7.22,7.2,7.21,30000.0,5.6955,5.6955,5.6797,5.6876,30000.0
2008-06-06 10:30:00,7.21,7.22,7.2,7.22,50000.0,5.6876,5.6955,5.6797,5.6955,50000.0
2008-06-06 10:35:00,7.22,7.22,7.2,7.22,13200.0,5.6955,5.6955,5.6797,5.6955,13200.0
2008-06-06 10:40:00,7.21,7.22,7.2,7.21,26400.0,5.6876,5.6955,5.6797,5.6876,26400.0
2008-06-06 10:45:00,7.21,7.22,7.2,7.22,21200.0,5.6876,5.6955,5.6797,5.6955,21200.0
2008-06-06 10:50:00,7.22,7.22,7.2,7.21,54000.0,5.6955,5.6955,5.6797,5.6876,54000.0
2008-06-06 10:55:00,7.21,7.21,7.2,7.2,51200.0,5.6876,5.6876,5.6797,5.6797,51200.0
2008-06-06 11:00:00,7.2,7.21,7.2,7.2,48800.0,5.6797,5.6876,5.6797,5.6797,48800.0
2008-06-06 11:05:00,7.21,7.21,7.18,7.19,29200.0,5.6876,5.6876,5.6639,5.6718,29200.0
2008-06-06 11:10:00,7.19,7.19,7.17,7.18,24800.0,5.6718,5.6718,5.656,5.6639,24800.0
2008-06-06 11:15:00,7.18,7.19,7.17,7.18,33600.0,5.6639,5.6718,5.656,5.6639,33600.0
2008-06-06 11:20:00,7.18,7.19,7.18,7.18,35600.0,5.6639,5.6718,5.6639,5.6639,35600.0
2008-06-06 11:25:00,7.17,7.18,7.17,7.17,32000.0,5.656,5.6639,5.656,5.656,32000.0
2008-06-06 11:30:00,7.17,7.17,7.16,7.17,36800.0,5.656,5.656,5.6481,5.656,36800.0
2008-06-06 11:35:00,7.17,7.18,7.16,7.17,38000.0,5.656,5.6639,5.6481,5.656,38000.0
2008-06-06 11:40:00,7.17,7.17,7.16,7.16,30000.0,5.656,5.656,5.6481,5.6481,30000.0
2008-06-06 11:45:00,7.17,7.18,7.17,7.18,10000.0,5.656,5.6639,5.656,5.6639,10000.0
2008-06-06 11:50:00,7.18,7.18,7.17,7.18,6800.0,5.6639,5.6639,5.656,5.6639,6800.0
2008-06-06 11:55:00,7.18,7.18,7.16,7.17,12000.0,5.6639,5.6639,5.6481,5.656,12000.0
2008-06-06 12:00:00,7.17,7.17,7.16,7.16,38400.0,5.656,5.656,5.6481,5.6481,38400.0
2008-06-06 12:05:00,7.16,7.16,7.15,7.16,19200.0,5.6481,5.6481,5.6402,5.6481,19200.0
2008-06-06 12:10:00,7.16,7.17,7.16,7.17,12800.0,5.6481,5.656,5.6481,5.656,12800.0
2008-06-06 12:15:00,7.17,7.18,7.16,7.16,18800.0,5.656,5.6639,5.6481,5.6481,18800.0
2008-06-06 12:20:00,7.16,7.16,7.15,7.15,15200.0,5.6481,5.6481,5.6402,5.6402,15200.0
2008-06-06 12:25:00,7.16,7.16,7.15,7.15,15600.0,5.6481,5.6481,5.6402,5.6402,15600.0
2008-06-06 12:30:00,7.15,7.16,7.15,7.15,7600.0,5.6402,5.6481,5.6402,5.6402,7600.0
2008-06-06 12:35:00,7.16,7.17,7.16,7.17,18400.0,5.6481,5.656,5.6481,5.656,18400.0
2008-06-06 12:40:00,7.17,7.17,7.16,7.16,9200.0,5.656,5.656,5.6481,5.6481,9200.0
2008-06-06 12:45:00,7.17,7.18,7.17,7.17,14800.0,5.656,5.6639,5.656,5.656,14800.0
2008-06-06 12:50:00,7.17,7.17,7.15,7.15,16800.0,5.656,5.656,5.6402,5.6402,16800.0
2008-06-06 12:55:00,7.16,7.16,7.15,7.15,11600.0,5.6481,5.6481,5.6402,5.6402,11600.0
2008-06-06 13:00:00,7.15,7.16,7.14,7.14,21200.0,5.6402,5.6481,5.6324,5.6324,21200.0
2008-06-06 13:05:00,7.14,7.15,7.13,7.13,13200.0,5.6324,5.6402,5.6245,5.6245,13200.0
2008-06-06 13:10:00,7.13,7.14,7.12,7.14,21200.0,5.6245,5.6324,5.6166,5.6324,21200.0
2008-06-06 13:15:00,7.14,7.14,7.12,7.12,35200.0,5.6324,5.6324,5.6166,5.6166,35200.0
2008-06-06 13:20:00,7.12,7.15,7.12,7.15,28000.0,5.6166,5.6402,5.6166,5.6402,28000.0
2008-06-06 13:25:00,7.15,7.15,7.13,7.13,16000.0,5.6402,5.6402,5.6245,5.6245,16000.0
2008-06-06 13:30:00,7.13,7.14,7.12,7.13,30400.0,5.6245,5.6324,5.6166,5.6245,30400.0
2008-06-06 13:35:00,7.14,7.14,7.12,7.12,45200.0,5.6324,5.6324,5.6166,5.6166,45200.0
2008-06-06 13:40:00,7.13,7.14,7.12,7.14,14400.0,5.6245,5.6324,5.6166,5.6324,14400.0
2008-06-06 13:45:00,7.13,7.14,7.12,7.12,17200.0,5.6245,5.6324,5.6166,5.6166,17200.0
2008-06-06 13:50:00,7.12,7.12,7.1,7.11,66000.0,5.6166,5.6166,5.6008,5.6087,66000.0
2008-06-06 13:55:00,7.11,7.12,7.11,7.11,36800.0,5.6087,5.6166,5.6087,5.6087,36800.0
2008-06-06 14:00:00,7.11,7.12,7.1,7.1,43200.0,5.6087,5.6166,5.6008,5.6008,43200.0
2008-06-06 14:05:00,7.1,7.11,7.09,7.09,80800.0,5.6008,5.6087,5.5929,5.5929,80800.0
2008-06-06 14:10:00,7.09,7.1,7.07,7.07,60400.0,5.5929,5.6008,5.5771,5.5771,60400.0
2008-06-06 14:15:00,7.07,7.08,7.05,7.06,123600.0,5.5771,5.585,5.5614,5.5693,123600.0
2008-06-06 14:20:00,7.07,7.08,7.06,7.06,77200.0,5.5771,5.585,5.5693,5.5693,77200.0
2008-06-06 14:25:00,7.06,7.07,7.04,7.06,123200.0,5.5693,5.5771,5.5535,5.5693,123200.0
2008-06-06 14:30:00,7.06,7.08,7.06,7.07,66800.0,5.5693,5.585,5.5693,5.5771,66800.0
2008-06-06 14:35:00,7.07,7.07,7.06,7.07,48400.0,5.5771,5.5771,5.5693,5.5771,48400.0
2008-06-06 14:40:00,7.06,7.07,7.06,7.07,32400.0,5.5693,5.5771,5.5693,5.5771,32400.0
2008-06-06 14:45:00,7.07,7.07,7.06,7.06,44800.0,5.5771,5.5771,5.5693,5.5693,44800.0
2008-06-06 14:50:00,7.06,7.07,7.05,7.06,60800.0,5.5693,5.5771,5.5614,5.5693,60800.0
2008-06-06 14:55:00,7.05,7.07,7.05,7.05,66800.0,5.5614,5.5771,5.5614,5.5614,66800.0
2008-06-06 15:00:00,7.05,7.07,7.05,7.07,49200.0,5.5614,5.5771,5.5614,5.5771,49200.0
2008-06-06 15:05:00,7.07,7.09,7.06,7.09,52400.0,5.5771,5.5929,5.5693,5.5929,52400.0
2008-06-06 15:10:00,7.1,7.11,7.1,7.11,95600.0,5.6008,5.6087,5.6008,5.6087,95600.0
2008-06-06 15:15:00,7.12,7.12,7.1,7.11,237200.0,5.6166,5.6166,5.6008,5.6087,237200.0
2008-06-06 15:20:00,7.11,7.11,7.07,7.07,107200.0,5.6087,5.6087,5.5771,5.5771,107200.0
2008-06-06 15:25:00,7.08,7.08,7.05,7.07,163200.0,5.585,5.585,5.5614,5.5771,163200.0
2008-06-06 15:30:00,7.07,7.07,7.05,7.06,148400.0,5.5771,5.5771,5.5614,5.5693,148400.0
2008-06-06 15:35:00,7.06,7.08,7.05,7.07,124400.0,5.5693,5.585,5.5614,5.5771,124400.0
2008-06-06 15:40:00,7.07,7.07,7.05,7.05,96400.0,5.5771,5.5771,5.5614,5.5614,96400.0
2008-06-06 15:45:00,7.05,7.06,7.03,7.05,92400.0,5.5614,5.5693,5.5456,5.5614,92400.0
2008-06-06 15:50:00,7.04,7.05,7.03,7.04,177600.0,5.5535,5.5614,5.5456,5.5535,177600.0
2008-06-06 15:55:00,7.04,7.04,7.03,7.03,206000.0,5.5535,5.5535,5.5456,5.5456,206000.0
2008-06-09 09:30:00,7.08,7.12,7.07,7.08,24800.0,5.585,5.6166,5.5771,5.585,24800.0
2008-06-09 09:35:00,7.08,7.11,7.06,7.11,22800.0,5.585,5.6087,5.5693,5.6087,22800.0
2008-06-09 09:40:00,7.1,7.11,7.05,7.06,37600.0,5.6008,5.6087,5.5614,5.5693,37600.0
2008-06-09 09:45:00,7.05,7.06,7.01,7.02,45600.0,5.5614,5.5693,5.5298,5.5377,45600.0
2008-06-09 09:50:00,7.02,7.07,7.01,7.07,67600.0,5.5377,5.5771,5.5298,5.5771,67600.0
2008-06-09 09:55:00,7.07,7.07,7.03,7.04,76400.0,5.5771,5.5771,5.5456,5.5535,76400.0
2008-06-09 10:00:00,7.04,7.06,7.02,7.03,170800.0,5.5535,5.5693,5.5377,5.5456,170800.0
2008-06-09 10:05:00,7.03,7.05,7.02,7.03,81600.0,5.5456,5.5614,5.5377,5.5456,81600.0
2008-06-09 10:10:00,7.03,7.06,7.03,7.06,75600.0,5.5456,5.5693,5.5456,5.5693,75600.0
2008-06-09 10:15:00,7.06,7.1,7.06,7.08,75600.0,5.5693,5.6008,5.5693,5.585,75600.0
2008-06-09 10:20:00,7.08,7.08,7.05,7.06,47200.0,5.585,5.585,5.5614,5.5693,47200.0
2008-06-09 10:25:00,7.06,7.07,7.04,7.04,29600.0,5.5693,5.5771,5.5535,5.5535,29600.0
2008-06-09 10:30:00,7.04,7.06,7.04,7.05,38800.0,5.5535,5.5693,5.5535,5.5614,38800.0
2008-06-09 10:35:00,7.05,7.05,7.03,7.04,38000.0,5.5614,5.5614,5.5456,5.5535,38000.0
2008-06-09 10:40:00,7.03,7.03,7.02,7.02,15600.0,5.5456,5.5456,5.5377,5.5377,15600.0
2008-06-09 10:45:00,7.02,7.02,7.01,7.01,33200.0,5.5377,5.5377,5.5298,5.5298,33200.0
2008-06-09 10:50:00,7.01,7.01,7.0,7.0,66000.0,5.5298,5.5298,5.5219,5.5219,66000.0
2008-06-09 10:55:00,7.0,7.01,6.99,7.0,36400.0,5.5219,5.5298,5.514,5.5219,36400.0
2008-06-09 11:00:00,7.0,7.02,7.0,7.02,25200.0,5.5219,5.5377,5.5219,5.5377,25200.0
2008-06-09 11:05:00,7.02,7.03,7.02,7.02,14000.0,5.5377,5.5456,5.5377,5.5377,14000.0
2008-06-09 11:10:00,7.02,7.03,7.02,7.02,13600.0,5.5377,5.5456,5.5377,5.5377,13600.0
2008-06-09 11:15:00,7.02,7.03,7.02,7.03,18800.0,5.5377,5.5456,5.5377,5.5456,18800.0
2008-06-09 11:20:00,7.03,7.04,7.02,7.03,8800.0,5.5456,5.5535,5.5377,5.5456,8800.0
2008-06-09 11:25:00,7.04,7.05,7.04,7.05,22000.0,5.5535,5.5614,5.5535,5.5614,22000.0
2008-06-09 11:30:00,7.05,7.05,7.04,7.05,12000.0,5.5614,5.5614,5.5535,5.5614,12000.0
2008-06-09 11:35:00,7.05,7.05,7.03,7.03,19200.0,5.5614,5.5614,5.5456,5.5456,19200.0
2008-06-09 11:40:00,7.03,7.03,7.01,7.01,22400.0,5.5456,5.5456,5.5298,5.5298,22400.0
2008-06-09 11:45:00,7.02,7.02,7.01,7.02,11600.0,5.5377,5.5377,5.5298,5.5377,11600.0
2008-06-09 11:50:00,7.02,7.02,7.01,7.01,9200.0,5.5377,5.5377,5.5298,5.5298,9200.0
2008-06-09 11:55:00,7.01,7.01,7.0,7.01,12000.0,5.5298,5.5298,5.5219,5.5298,12000.0
2008-06-09 12:00:00,7.01,7.01,7.0,7.0,30800.0,5.5298,5.5298,5.5219,5.5219,30800.0
2008-06-09 12:05:00,7.0,7.0,7.0,7.0,12800.0,5.5219,5.5219,5.5219,5.5219,12800.0
2008-06-09 12:10:00,7.0,7.01,7.0,7.01,4400.0,5.5219,5.5298,5.5219,5.5298,4400.0
2008-06-09 12:15:00,7.01,7.02,7.01,7.02,11200.0,5.5298,5.5377,5.5298,5.5377,11200.0
2008-06-09 12:20:00,7.01,7.02,7.01,7.02,16000.0,5.5298,5.5377,5.5298,5.5377,16000.0
2008-06-09 12:25:00,7.02,7.02,7.02,7.02,6800.0,5.5377,5.5377,5.5377,5.5377,6800.0
2008-06-09 12:30:00,7.02,7.02,7.02,7.02,8800.0,5.5377,5.5377,5.5377,5.5377,8800.0
2008-06-09 12:35:00,7.02,7.02,7.02,7.02,7200.0,5.5377,5.5377,5.5377,5.5377,7200.0
2008-06-09 12:40:00,7.02,7.03,7.02,7.03,15200.0,5.5377,5.5456,5.5377,5.5456,15200.0
2008-06-09 12:45:00,7.03,7.03,7.01,7.02,76800.0,5.5456,5.5456,5.5298,5.5377,76800.0
2008-06-09 12:50:00,7.02,7.04,7.02,7.03,21200.0,5.5377,5.5535,5.5377,5.5456,21200.0
2008-06-09 12:55:00,7.03,7.03,7.02,7.03,7200.0,5.5456,5.5456,5.5377,5.5456,7200.0
2008-06-09 13:00:00,7.03,7.03,7.02,7.02,10800.0,5.5456,5.5456,5.5377,5.5377,10800.0
2008-06-09 13:05:00,7.01,7.01,6.99,6.99,46000.0,5.5298,5.5298,5.514,5.514,46000.0
2008-06-09 13:10:00,6.99,7.0,6.98,6.98,66400.0,5.514,5.5219,5.5061,5.5061,66400.0
2008-06-09 13:15:00,6.98,6.98,6.94,6.95,110000.0,5.5061,5.5061,5.4746,5.4825,110000.0
2008-06-09 13:20:00,6.95,6.95,6.93,6.94,65600.0,5.4825,5.4825,5.4667,5.4746,65600.0
2008-06-09 13:25:00,6.95,6.97,6.95,6.97,58800.0,5.4825,5.4983,5.4825,5.4983,58800.0
2008-06-09 13:30:00,6.97,6.98,6.97,6.98,35600.0,5.4983,5.5061,5.4983,5.5061,35600.0
2008-06-09 13:35:00,6.98,6.98,6.97,6.97,36400.0,5.5061,5.5061,5.4983,5.4983,36400.0
2008-06-09 13:40:00,6.97,6.98,6.96,6.97,34000.0,5.4983,5.5061,5.4904,5.4983,34000.0
2008-06-09 13:45:00,6.97,6.97,6.96,6.96,49600.0,5.4983,5.4983,5.4904,5.4904,49600.0
2008-06-09 13:50:00,6.96,6.96,6.93,6.95,94400.0,5.4904,5.4904,5.4667,5.4825,94400.0
2008-06-09 13:55:00,6.95,6.95,6.94,6.94,56400.0,5.4825,5.4825,5.4746,5.4746,56400.0
2008-06-09 14:00:00,6.94,6.95,6.93,6.94,81200.0,5.4746,5.4825,5.4667,5.4746,81200.0
2008-06-09 14:05:00,6.95,6.95,6.93,6.94,85600.0,5.4825,5.4825,5.4667,5.4746,85600.0
2008-06-09 14:10:00,6.94,6.94,6.93,6.94,49200.0,5.4746,5.4746,5.4667,5.4746,49200.0
2008-06-09 14:15:00,6.94,6.94,6.93,6.93,49600.0,5.4746,5.4746,5.4667,5.4667,49600.0
2008-06-09 14:20:00,6.93,6.95,6.93,6.95,45600.0,5.4667,5.4825,5.4667,5.4825,45600.0
2008-06-09 14:25:00,6.95,6.97,6.95,6.96,38000.0,5.4825,5.4983,5.4825,5.4904,38000.0
2008-06-09 14:30:00,6.96,6.97,6.96,6.96,37600.0,5.4904,5.4983,5.4904,5.4904,37600.0
2008-06-09 14:35:00,6.96,6.99,6.96,6.99,135600.0,5.4904,5.514,5.4904,5.514,135600.0
2008-06-09 14:40:00,7.0,7.0,6.97,6.97,46400.0,5.5219,5.5219,5.4983,5.4983,46400.0
2008-06-09 14:45:00,6.97,6.99,6.97,6.99,78800.0,5.4983,5.514,5.4983,5.514,78800.0
2008-06-09 14:50:00,6.99,6.99,6.97,6.97,69600.0,5.514,5.514,5.4983,5.4983,69600.0
2008-06-09 14:55:00,6.97,6.98,6.96,6.97,83600.0,5.4983,5.5061,5.4904,5.4983,83600.0
2008-06-09 15:00:00,6.97,6.97,6.95,6.95,94400.0,5.4983,5.4983,5.4825,5.4825,94400.0
2008-06-09 15:05:00,6.95,6.97,6.95,6.96,76000.0,5.4825,5.4983,5.4825,5.4904,76000.0
2008-06-09 15:10:00,6.96,6.97,6.96,6.96,62000.0,5.4904,5.4983,5.4904,5.4904,62000.0
2008-06-09 15:15:00,6.96,6.98,6.96,6.98,112000.0,5.4904,5.5061,5.4904,5.5061,112000.0
2008-06-09 15:20:00,6.98,6.99,6.96,6.97,162000.0,5.5061,5.514,5.4904,5.4983,162000.0
2008-06-09 15:25:00,6.97,6.97,6.96,6.97,96000.0,5.4983,5.4983,5.4904,5.4983,96000.0
2008-06-09 15:30:00,6.97,6.99,6.97,6.99,122800.0,5.4983,5.514,5.4983,5.514,122800.0
2008-06-09 15:35:00,6.99,7.0,6.99,6.99,99600.0,5.514,5.5219,5.514,5.514,99600.0
2008-06-09 15:40:00,6.99,7.02,6.99,7.02,235600.0,5.514,5.5377,5.514,5.5377,235600.0
2008-06-09 15:45:00,7.02,7.02,7.01,7.02,115600.0,5.5377,5.5377,5.5298,5.5377,115600.0
2008-06-09 15:50:00,7.01,7.02,7.01,7.01,232400.0,5.5298,5.5377,5.5298,5.5298,232400.0
2008-06-09 15:55:00,7.01,7.02,7.0,7.02,298800.0,5.5298,5.5377,5.5219,5.5377,298800.0
2008-06-10 09:30:00,6.98,7.03,6.94,6.95,52000.0,5.5061,5.5456,5.4746,5.4825,52000.0
2008-06-10 09:35:00,6.96,6.99,6.96,6.99,14800.0,5.4904,5.514,5.4904,5.514,14800.0
2008-06-10 09:40:00,6.97,6.99,6.96,6.98,32400.0,5.4983,5.514,5.4904,5.5061,32400.0
2008-06-10 09:45:00,6.98,7.01,6.96,7.0,35200.0,5.5061,5.5298,5.4904,5.5219,35200.0
2008-06-10 09:50:00,7.01,7.02,7.0,7.0,52800.0,5.5298,5.5377,5.5219,5.5219,52800.0
2008-06-10 09:55:00,7.0,7.0,6.98,6.98,28800.0,5.5219,5.5219,5.5061,5.5061,28800.0
2008-06-10 10:00:00,6.98,7.0,6.98,6.99,36800.0,5.5061,5.5219,5.5061,5.514,36800.0
2008-06-10 10:05:00,6.98,6.98,6.96,6.97,26000.0,5.5061,5.5061,5.4904,5.4983,26000.0
2008-06-10 10:10:00,6.97,7.01,6.96,7.01,42000.0,5.4983,5.5298,5.4904,5.5298,42000.0
2008-06-10 10:15:00,7.01,7.02,7.0,7.01,38800.0,5.5298,5.5377,5.5219,5.5298,38800.0
2008-06-10 10:20:00,7.01,7.01,6.98,6.99,56800.0,5.5298,5.5298,5.5061,5.514,56800.0
2008-06-10 10:25:00,6.99,7.0,6.98,6.99,52800.0,5.514,5.5219,5.5061,5.514,52800.0
2008-06-10 10:30:00,6.99,6.99,6.97,6.97,54800.0,5.514,5.514,5.4983,5.4983,54800.0
2008-06-10 10:35:00,6.97,6.97,6.95,6.96,52400.0,5.4983,5.4983,5.4825,5.4904,52400.0
2008-06-10 10:40:00,6.96,6.97,6.94,6.97,44000.0,5.4904,5.4983,5.4746,5.4983,44000.0
2008-06-10 10:45:00,6.97,6.99,6.96,6.98,48000.0,5.4983,5.514,5.4904,5.5061,48000.0
2008-06-10 10:50:00,6.98,6.98,6.97,6.97,44000.0,5.5061,5.5061,5.4983,5.4983,44000.0
2008-06-10 10:55:00,6.97,6.99,6.96,6.98,38400.0,5.4983,5.514,5.4904,5.5061,38400.0
2008-06-10 11:00:00,6.98,7.0,6.96,6.96,53200.0,5.5061,5.5219,5.4904,5.4904,53200.0
2008-06-10 11:05:00,6.97,6.98,6.96,6.97,62400.0,5.4983,5.5061,5.4904,5.4983,62400.0
2008-06-10 11:10:00,6.97,6.98,6.95,6.96,65600.0,5.4983,5.5061,5.4825,5.4904,65600.0
2008-06-10 11:15:00,6.96,6.98,6.96,6.98,61600.0,5.4904,5.5061,5.4904,5.5061,61600.0
2008-06-10 11:20:00,6.98,7.0,6.98,7.0,33600.0,5.5061,5.5219,5.5061,5.5219,33600.0
2008-06-10 11:25:00,7.0,7.0,6.99,6.99,55600.0,5.5219,5.5219,5.514,5.514,55600.0
2008-06-10 11:30:00,6.99,7.0,6.99,7.0,38400.0,5.514,5.5219,5.514,5.5219,38400.0
2008-06-10 11:35:00,7.0,7.01,6.99,7.0,53200.0,5.5219,5.5298,5.514,5.5219,53200.0
2008-06-10 11:40:00,7.0,7.03,7.0,7.03,38400.0,5.5219,5.5456,5.5219,5.5456,38400.0
2008-06-10 11:45:00,7.03,7.04,7.02,7.04,68000.0,5.5456,5.5535,5.5377,5.5535,68000.0
2008-06-10 11:50:00,7.03,7.05,7.02,7.03,75200.0,5.5456,5.5614,5.5377,5.5456,75200.0
2008-06-10 11:55:00,7.03,7.04,7.03,7.03,61200.0,5.5456,5.5535,5.5456,5.5456,61200.0
2008-06-10 12:00:00,7.03,7.03,7.01,7.02,31200.0,5.5456,5.5456,5.5298,5.5377,31200.0
2008-06-10 12:05:00,7.02,7.04,7.02,7.04,34400.0,5.5377,5.5535,5.5377,5.5535,34400.0
2008-06-10 12:10:00,7.03,7.06,7.03,7.04,78800.0,5.5456,5.5693,5.5456,5.5535,78800.0
2008-06-10 12:15:00,7.04,7.06,7.04,7.06,63200.0,5.5535,5.5693,5.5535,5.5693,63200.0
2008-06-10 12:20:00,7.05,7.06,7.05,7.06,42400.0,5.5614,5.5693,5.5614,5.5693,42400.0
2008-06-10 12:25:00,7.06,7.06,7.04,7.05,36800.0,5.5693,5.5693,5.5535,5.5614,36800.0
2008-06-10 12:30:00,7.05,7.07,7.05,7.07,78800.0,5.5614,5.5771,5.5614,5.5771,78800.0
2008-06-10 12:35:00,7.07,7.09,7.07,7.09,91200.0,5.5771,5.5929,5.5771,5.5929,91200.0
2008-06-10 12:40:00,7.09,7.1,7.07,7.07,74000.0,5.5929,5.6008,5.5771,5.5771,74000.0
2008-06-10 12:45:00,7.07,7.08,7.07,7.07,17600.0,5.5771,5.585,5.5771,5.5771,17600.0
2008-06-10 12:50:00,7.07,7.08,7.07,7.07,52400.0,5.5771,5.585,5.5771,5.5771,52400.0
2008-06-10 12:55:00,7.08,7.08,7.07,7.07,35600.0,5.585,5.585,5.5771,5.5771,35600.0
2008-06-10 13:00:00,7.07,7.07,7.06,7.07,37600.0,5.5771,5.5771,5.5693,5.5771,37600.0
2008-06-10 13:05:00,7.07,7.08,7.07,7.08,39200.0,5.5771,5.585,5.5771,5.585,39200.0
2008-06-10 13:10:00,7.08,7.12,7.08,7.12,102400.0,5.585,5.6166,5.585,5.6166,102400.0
2008-06-10 13:15:00,7.12,7.13,7.12,7.12,43200.0,5.6166,5.6245,5.6166,5.6166,43200.0
2008-06-10 13:20:00,7.12,7.13,7.11,7.11,41200.0,5.6166,5.6245,5.6087,5.6087,41200.0
2008-06-10 13:25:00,7.12,7.13,7.12,7.13,34800.0,5.6166,5.6245,5.6166,5.6245,34800.0
2008-06-10 13:30:00,7.13,7.13,7.1,7.1,42000.0,5.6245,5.6245,5.6008,5.6008,42000.0
2008-06-10 13:35:00,7.1,7.1,7.09,7.09,39600.0,5.6008,5.6008,5.5929,5.5929,39600.0
2008-06-10 13:40:00,7.09,7.1,7.09,7.1,15200.0,5.5929,5.6008,5.5929,5.6008,15200.0
2008-06-10 13:45:00,7.1,7.11,7.09,7.1,53200.0,5.6008,5.6087,5.5929,5.6008,53200.0
2008-06-10 13:50:00,7.1,7.11,7.09,7.1,41200.0,5.6008,5.6087,5.5929,5.6008,41200.0
2008-06-10 13:55:00,7.1,7.1,7.08,7.09,43200.0,5.6008,5.6008,5.585,5.5929,43200.0
2008-06-10 14:00:00,7.09,7.09,7.06,7.07,80800.0,5.5929,5.5929,5.5693,5.5771,80800.0
2008-06-10 14:05:00,7.07,7.07,7.04,7.06,146800.0,5.5771,5.5771,5.5535,5.5693,146800.0
2008-06-10 14:10:00,7.05,7.05,7.04,7.05,36400.0,5.5614,5.5614,5.5535,5.5614,36400.0
2008-06-10 14:15:00,7.05,7.05,7.03,7.03,51600.0,5.5614,5.5614,5.5456,5.5456,51600.0
2008-06-10 14:20:00,7.03,7.05,7.03,7.04,48800.0,5.5456,5.5614,5.5456,5.5535,48800.0
2008-06-10 14:25:00,7.04,7.06,7.04,7.06,38400.0,5.5535,5.5693,5.5535,5.5693,38400.0
2008-06-10 14:30:00,7.06,7.06,7.05,7.05,26800.0,5.5693,5.5693,5.5614,5.5614,26800.0
2008-06-10 14:35:00,7.06,7.06,7.05,7.05,30800.0,5.5693,5.5693,5.5614,5.5614,30800.0
2008-06-10 14:40:00,7.06,7.07,7.06,7.06,44800.0,5.5693,5.5771,5.5693,5.5693,44800.0
2008-06-10 14:45:00,7.06,7.07,7.06,7.07,50800.0,5.5693,5.5771,5.5693,5.5771,50800.0
2008-06-10 14:50:00,7.07,7.07,7.05,7.06,40000.0,5.5771,5.5771,5.5614,5.5693,40000.0
2008-06-10 14:55:00,7.06,7.08,7.06,7.07,74400.0,5.5693,5.585,5.5693,5.5771,74400.0
2008-06-10 15:00:00,7.07,7.08,7.07,7.07,96000.0,5.5771,5.585,5.5771,5.5771,96000.0
2008-06-10 15:05:00,7.07,7.08,7.06,7.06,40400.0,5.5771,5.585,5.5693,5.5693,40400.0
2008-06-10 15:10:00,7.06,7.07,7.06,7.07,47600.0,5.5693,5.5771,5.5693,5.5771,47600.0
2008-06-10 15:15:00,7.08,7.08,7.06,7.06,62800.0,5.585,5.585,5.5693,5.5693,62800.0
2008-06-10 15:20:00,7.06,7.07,7.05,7.07,45600.0,5.5693,5.5771,5.5614,5.5771,45600.0
2008-06-10 15:25:00,7.07,7.07,7.07,7.07,16800.0,5.5771,5.5771,5.5771,5.5771,16800.0
2008-06-10 15:30:00,7.07,7.08,7.06,7.06,77200.0,5.5771,5.585,5.5693,5.5693,77200.0
2008-06-10 15:35:00,7.06,7.06,7.06,7.06,17600.0,5.5693,5.5693,5.5693,5.5693,17600.0
2008-06-10 15:40:00,7.06,7.06,7.04,7.06,60400.0,5.5693,5.5693,5.5535,5.5693,60400.0
2008-06-10 15:45:00,7.06,7.08,7.06,7.06,84000.0,5.5693,5.585,5.5693,5.5693,84000.0
2008-06-10 15:50:00,7.07,7.07,7.06,7.06,75600.0,5.5771,5.5771,5.5693,5.5693,75600.0
2008-06-10 15:55:00,7.06,7.06,7.04,7.06,177200.0,5.5693,5.5693,5.5535,5.5693,177200.0
2008-06-11 09:30:00,7.04,7.04,7.0,7.0,56400.0,5.5535,5.5535,5.5219,5.5219,56400.0
2008-06-11 09:35:00,7.0,7.01,6.98,7.0,20000.0,5.5219,5.5298,5.5061,5.5219,20000.0
2008-06-11 09:40:00,7.01,7.01,6.97,6.97,50800.0,5.5298,5.5298,5.4983,5.4983,50800.0
2008-06-11 09:45:00,6.98,7.0,6.97,6.98,40400.0,5.5061,5.5219,5.4983,5.5061,40400.0
2008-06-11 09:50:00,6.99,7.0,6.97,6.98,43200.0,5.514,5.5219,5.4983,5.5061,43200.0
2008-06-11 09:55:00,6.98,6.98,6.96,6.96,27200.0,5.5061,5.5061,5.4904,5.4904,27200.0
2008-06-11 10:00:00,6.96,6.97,6.95,6.97,24000.0,5.4904,5.4983,5.4825,5.4983,24000.0
2008-06-11 10:05:00,6.97,6.99,6.96,6.97,36000.0,5.4983,5.514,5.4904,5.4983,36000.0
2008-06-11 10:10:00,6.97,6.97,6.93,6.95,77600.0,5.4983,5.4983,5.4667,5.4825,77600.0
2008-06-11 10:15:00,6.95,6.96,6.95,6.96,59600.0,5.4825,5.4904,5.4825,5.4904,59600.0
2008-06-11 10:20:00,6.96,6.96,6.92,6.93,62000.0,5.4904,5.4904,5.4588,5.4667,62000.0
2008-06-11 10:25:00,6.93,6.93,6.88,6.88,151200.0,5.4667,5.4667,5.4273,5.4273,151200.0
2008-06-11 10:30:00,6.88,6.93,6.88,6.93,114400.0,5.4273,5.4667,5.4273,5.4667,114400.0
2008-06-11 10:35:00,6.93,6.93,6.89,6.9,174800.0,5.4667,5.4667,5.4351,5.443,174800.0
2008-06-11 10:40:00,6.91,6.91,6.87,6.88,128800.0,5.4509,5.4509,5.4194,5.4273,128800.0
2008-06-11 10:45:00,6.88,6.9,6.88,6.89,92000.0,5.4273,5.443,5.4273,5.4351,92000.0
2008-06-11 10:50:00,6.89,6.93,6.88,6.93,92400.0,5.4351,5.4667,5.4273,5.4667,92400.0
2008-06-11 10:55:00,6.93,6.95,6.92,6.95,54000.0,5.4667,5.4825,5.4588,5.4825,54000.0
2008-06-11 11:00:00,6.95,6.96,6.92,6.92,58000.0,5.4825,5.4904,5.4588,5.4588,58000.0
2008-06-11 11:05:00,6.93,6.93,6.91,6.92,38800.0,5.4667,5.4667,5.4509,5.4588,38800.0
2008-06-11 11:10:00,6.92,6.94,6.92,6.94,35200.0,5.4588,5.4746,5.4588,5.4746,35200.0
2008-06-11 11:15:00,6.94,6.95,6.93,6.93,34400.0,5.4746,5.4825,5.4667,5.4667,34400.0
2008-06-11 11:20:00,6.93,6.93,6.9,6.92,41600.0,5.4667,5.4667,5.443,5.4588,41600.0
2008-06-11 11:25:00,6.91,6.92,6.89,6.89,30400.0,5.4509,5.4588,5.4351,5.4351,30400.0
2008-06-11 11:30:00,6.89,6.91,6.89,6.9,38000.0,5.4351,5.4509,5.4351,5.443,38000.0
2008-06-11 11:35:00,6.91,6.91,6.9,6.91,20000.0,5.4509,5.4509,5.443,5.4509,20000.0
2008-06-11 11:40:00,6.9,6.91,6.9,6.91,14000.0,5.443,5.4509,5.443,5.4509,14000.0
2008-06-11 11:45:00,6.91,6.91,6.9,6.9,28800.0,5.4509,5.4509,5.443,5.443,28800.0
2008-06-11 11:50:00,6.9,6.93,6.9,6.92,57200.0,5.443,5.4667,5.443,5.4588,57200.0
2008-06-11 11:55:00,6.93,6.94,6.92,6.94,26400.0,5.4667,5.4746,5.4588,5.4746,26400.0
2008-06-11 12:00:00,6.93,6.94,6.92,6.93,51600.0,5.4667,5.4746,5.4588,5.4667,51600.0
2008-06-11 12:05:00,6.93,6.94,6.93,6.94,38400.0,5.4667,5.4746,5.4667,5.4746,38400.0
2008-06-11 12:10:00,6.93,6.93,6.92,6.92,33200.0,5.4667,5.4667,5.4588,5.4588,33200.0
2008-06-11 12:15:00,6.92,6.93,6.92,6.92,40800.0,5.4588,5.4667,5.4588,5.4588,40800.0
2008-06-11 12:20:00,6.92,6.92,6.92,6.92,13200.0,5.4588,5.4588,5.4588,5.4588,13200.0
2008-06-11 12:25:00,6.92,6.93,6.9,6.9,34800.0,5.4588,5.4667,5.443,5.443,34800.0
2008-06-11 12:30:00,6.9,6.91,6.9,6.91,26400.0,5.443,5.4509,5.443,5.4509,26400.0
2008-06-11 12:35:00,6.91,6.92,6.9,6.9,18800.0,5.4509,5.4588,5.443,5.443,18800.0
2008-06-11 12:40:00,6.91,6.91,6.88,6.89,45600.0,5.4509,5.4509,5.4273,5.4351,45600.0
2008-06-11 12:45:00,6.89,6.9,6.89,6.89,38000.0,5.4351,5.443,5.4351,5.4351,38000.0
2008-06-11 12:50:00,6.89,6.89,6.88,6.88,58400.0,5.4351,5.4351,5.4273,5.4273,58400.0
2008-06-11 12:55:00,6.88,6.89,6.88,6.88,43200.0,5.4273,5.4351,5.4273,5.4273,43200.0
2008-06-11 13:00:00,6.88,6.9,6.88,6.9,48800.0,5.4273,5.443,5.4273,5.443,48800.0
2008-06-11 13:05:00,6.89,6.9,6.88,6.9,46000.0,5.4351,5.443,5.4273,5.443,46000.0
2008-06-11 13:10:00,6.9,6.9,6.89,6.9,36800.0,5.443,5.443,5.4351,5.443,36800.0
2008-06-11 13:15:00,6.9,6.91,6.9,6.9,18800.0,5.443,5.4509,5.443,5.443,18800.0
2008-06-11 13:20:00,6.9,6.9,6.89,6.89,22800.0,5.443,5.443,5.4351,5.4351,22800.0
2008-06-11 13:25:00,6.89,6.91,6.89,6.9,26400.0,5.4351,5.4509,5.4351,5.443,26400.0
2008-06-11 13:30:00,6.9,6.9,6.89,6.89,24000.0,5.443,5.443,5.4351,5.4351,24000.0
2008-06-11 13:35:00,6.89,6.9,6.88,6.89,72400.0,5.4351,5.443,5.4273,5.4351,72400.0
2008-06-11 13:40:00,6.89,6.91,6.89,6.91,31200.0,5.4351,5.4509,5.4351,5.4509,31200.0
2008-06-11 13:45:00,6.91,6.91,6.9,6.9,30400.0,5.4509,5.4509,5.443,5.443,30400.0
2008-06-11 13:50:00,6.9,6.9,6.89,6.9,22000.0,5.443,5.443,5.4351,5.443,22000.0
2008-06-11 13:55:00,6.9,6.9,6.88,6.9,72800.0,5.443,5.443,5.4273,5.443,72800.0
2008-06-11 14:00:00,6.9,6.92,6.88,6.91,117200.0,5.443,5.4588,5.4273,5.4509,117200.0
2008-06-11 14:05:00,6.91,6.91,6.89,6.91,63600.0,5.4509,5.4509,5.4351,5.4509,63600.0
2008-06-11 14:10:00,6.91,6.91,6.89,6.91,30800.0,5.4509,5.4509,5.4351,5.4509,30800.0
2008-06-11 14:15:00,6.9,6.92,6.9,6.91,36800.0,5.443,5.4588,5.443,5.4509,36800.0
2008-06-11 14:20:00,6.91,6.93,6.91,6.91,62000.0,5.4509,5.4667,5.4509,5.4509,62000.0
2008-06-11 14:25:00,6.91,6.92,6.9,6.9,67600.0,5.4509,5.4588,5.443,5.443,67600.0
2008-06-11 14:30:00,6.9,6.91,6.9,6.9,52000.0,5.443,5.4509,5.443,5.443,52000.0
2008-06-11 14:35:00,6.9,6.9,6.89,6.9,30000.0,5.443,5.443,5.4351,5.443,30000.0
2008-06-11 14:40:00,6.89,6.91,6.89,6.9,33600.0,5.4351,5.4509,5.4351,5.443,33600.0
2008-06-11 14:45:00,6.9,6.9,6.89,6.89,34800.0,5.443,5.443,5.4351,5.4351,34800.0
2008-06-11 14:50:00,6.89,6.9,6.89,6.9,19600.0,5.4351,5.443,5.4351,5.443,19600.0
2008-06-11 14:55:00,6.9,6.9,6.88,6.89,45600.0,5.443,5.443,5.4273,5.4351,45600.0
2008-06-11 15:00:00,6.89,6.9,6.89,6.9,46000.0,5.4351,5.443,5.4351,5.443,46000.0
2008-06-11 15:05:00,6.9,6.9,6.9,6.9,37200.0,5.443,5.443,5.443,5.443,37200.0
2008-06-11 15:10:00,6.9,6.91,6.9,6.9,54800.0,5.443,5.4509,5.443,5.443,54800.0
2008-06-11 15:15:00,6.9,6.9,6.88,6.88,50400.0,5.443,5.443,5.4273,5.4273,50400.0
2008-06-11 15:20:00,6.88,6.88,6.87,6.87,87600.0,5.4273,5.4273,5.4194,5.4194,87600.0
2008-06-11 15:25:00,6.87,6.89,6.87,6.89,89200.0,5.4194,5.4351,5.4194,5.4351,89200.0
2008-06-11 15:30:00,6.89,6.9,6.88,6.88,72000.0,5.4351,5.443,5.4273,5.4273,72000.0
2008-06-11 15:35:00,6.89,6.89,6.87,6.87,69600.0,5.4351,5.4351,5.4194,5.4194,69600.0
2008-06-11 15:40:00,6.87,6.88,6.87,6.87,77600.0,5.4194,5.4273,5.4194,5.4194,77600.0
2008-06-11 15:45:00,6.87,6.87,6.86,6.86,67200.0,5.4194,5.4194,5.4115,5.4115,67200.0
2008-06-11 15:50:00,6.85,6.86,6.85,6.85,124400.0,5.4036,5.4115,5.4036,5.4036,124400.0
2008-06-11 15:55:00,6.85,6.85,6.84,6.84,160000.0,5.4036,5.4036,5.3957,5.3957,160000.0
2008-06-12 09:30:00,6.86,6.9,6.86,6.89,62800.0,5.4115,5.443,5.4115,5.4351,62800.0
2008-06-12 09:35:00,6.89,6.92,6.89,6.92,22000.0,5.4351,5.4588,5.4351,5.4588,22000.0
2008-06-12 09:40:00,6.92,6.98,6.92,6.97,49600.0,5.4588,5.5061,5.4588,5.4983,49600.0
2008-06-12 09:45:00,6.98,6.99,6.96,6.96,27200.0,5.5061,5.514,5.4904,5.4904,27200.0
2008-06-12 09:50:00,6.95,6.96,6.95,6.96,28800.0,5.4825,5.4904,5.4825,5.4904,28800.0
2008-06-12 09:55:00,6.97,6.97,6.96,6.96,27200.0,5.4983,5.4983,5.4904,5.4904,27200.0
2008-06-12 10:00:00,6.97,7.0,6.97,7.0,48800.0,5.4983,5.5219,5.4983,5.5219,48800.0
2008-06-12 10:05:00,7.0,7.02,7.0,7.0,81200.0,5.5219,5.5377,5.5219,5.5219,81200.0
2008-06-12 10:10:00,7.0,7.0,6.99,7.0,60400.0,5.5219,5.5219,5.514,5.5219,60400.0
2008-06-12 10:15:00,7.01,7.01,7.0,7.0,45200.0,5.5298,5.5298,5.5219,5.5219,45200.0
2008-06-12 10:20:00,7.0,7.01,6.99,7.0,102400.0,5.5219,5.5298,5.514,5.5219,102400.0
2008-06-12 10:25:00,7.0,7.0,6.97,6.98,69200.0,5.5219,5.5219,5.4983,5.5061,69200.0
2008-06-12 10:30:00,6.97,6.99,6.97,6.98,61600.0,5.4983,5.514,5.4983,5.5061,61600.0
2008-06-12 10:35:00,6.98,7.0,6.97,7.0,57600.0,5.5061,5.5219,5.4983,5.5219,57600.0
2008-06-12 10:40:00,7.0,7.0,6.99,7.0,37600.0,5.5219,5.5219,5.514,5.5219,37600.0
2008-06-12 10:45:00,7.0,7.0,6.99,7.0,32400.0,5.5219,5.5219,5.514,5.5219,32400.0
2008-06-12 10:50:00,7.0,7.0,6.99,6.99,61600.0,5.5219,5.5219,5.514,5.514,61600.0
2008-06-12 10:55:00,6.99,7.0,6.99,7.0,46000.0,5.514,5.5219,5.514,5.5219,46000.0
2008-06-12 11:00:00,7.0,7.04,7.0,7.04,123600.0,5.5219,5.5535,5.5219,5.5535,123600.0
2008-06-12 11:05:00,7.03,7.04,7.01,7.01,50400.0,5.5456,5.5535,5.5298,5.5298,50400.0
2008-06-12 11:10:00,7.02,7.03,7.01,7.03,25600.0,5.5377,5.5456,5.5298,5.5456,25600.0
2008-06-12 11:15:00,7.03,7.04,7.02,7.02,74800.0,5.5456,5.5535,5.5377,5.5377,74800.0
2008-06-12 11:20:00,7.02,7.05,7.02,7.04,46800.0,5.5377,5.5614,5.5377,5.5535,46800.0
2008-06-12 11:25:00,7.03,7.04,7.03,7.04,11600.0,5.5456,5.5535,5.5456,5.5535,11600.0
2008-06-12 11:30:00,7.04,7.05,7.03,7.03,58800.0,5.5535,5.5614,5.5456,5.5456,58800.0
2008-06-12 11:35:00,7.03,7.04,7.03,7.04,45600.0,5.5456,5.5535,5.5456,5.5535,45600.0
2008-06-12 11:40:00,7.04,7.04,7.03,7.03,41600.0,5.5535,5.5535,5.5456,5.5456,41600.0
2008-06-12 11:45:00,7.03,7.03,7.02,7.03,9600.0,5.5456,5.5456,5.5377,5.5456,9600.0
2008-06-12 11:50:00,7.03,7.03,7.03,7.03,12000.0,5.5456,5.5456,5.5456,5.5456,12000.0
2008-06-12 11:55:00,7.03,7.03,7.02,7.02,18000.0,5.5456,5.5456,5.5377,5.5377,18000.0
2008-06-12 12:00:00,7.02,7.03,7.02,7.03,10000.0,5.5377,5.5456,5.5377,5.5456,10000.0
2008-06-12 12:05:00,7.03,7.04,7.03,7.04,29200.0,5.5456,5.5535,5.5456,5.5535,29200.0
2008-06-12 12:10:00,7.04,7.05,7.03,7.04,44000.0,5.5535,5.5614,5.5456,5.5535,44000.0
2008-06-12 12:15:00,7.04,7.04,7.02,7.02,13200.0,5.5535,5.5535,5.5377,5.5377,13200.0
2008-06-12 12:20:00,7.02,7.02,7.02,7.02,17200.0,5.5377,5.5377,5.5377,5.5377,17200.0
2008-06-12 12:25:00,7.02,7.03,7.02,7.03,18000.0,5.5377,5.5456,5.5377,5.5456,18000.0
2008-06-12 12:30:00,7.03,7.03,7.03,7.03,18800.0,5.5456,5.5456,5.5456,5.5456,18800.0
2008-06-12 12:35:00,7.03,7.03,7.03,7.03,8800.0,5.5456,5.5456,5.5456,5.5456,8800.0
2008-06-12 12:40:00,7.03,7.03,7.02,7.03,28800.0,5.5456,5.5456,5.5377,5.5456,28800.0
2008-06-12 12:45:00,7.03,7.03,7.01,7.02,21200.0,5.5456,5.5456,5.5298,5.5377,21200.0
2008-06-12 12:50:00,7.02,7.02,7.0,7.01,47200.0,5.5377,5.5377,5.5219,5.5298,47200.0
2008-06-12 12:55:00,7.01,7.01,7.0,7.01,32000.0,5.5298,5.5298,5.5219,5.5298,32000.0
2008-06-12 13:00:00,7.01,7.02,7.01,7.02,42000.0,5.5298,5.5377,5.5298,5.5377,42000.0
2008-06-12 13:05:00,7.02,7.02,7.01,7.02,77200.0,5.5377,5.5377,5.5298,5.5377,77200.0
2008-06-12 13:10:00,7.02,7.02,7.0,7.01,56400.0,5.5377,5.5377,5.5219,5.5298,56400.0
2008-06-12 13:15:00,7.01,7.01,7.01,7.01,16400.0,5.5298,5.5298,5.5298,5.5298,16400.0
2008-06-12 13:20:00,7.01,7.01,7.0,7.01,17200.0,5.5298,5.5298,5.5219,5.5298,17200.0
2008-06-12 13:25:00,7.01,7.02,7.01,7.02,16000.0,5.5298,5.5377,5.5298,5.5377,16000.0
2008-06-12 13:30:00,7.02,7.02,7.0,7.0,64000.0,5.5377,5.5377,5.5219,5.5219,64000.0
2008-06-12 13:35:00,7.0,7.01,7.0,7.01,23600.0,5.5219,5.5298,5.5219,5.5298,23600.0
2008-06-12 13:40:00,7.01,7.01,7.0,7.0,23600.0,5.5298,5.5298,5.5219,5.5219,23600.0
2008-06-12 13:45:00,7.0,7.0,6.98,6.98,34800.0,5.5219,5.5219,5.5061,5.5061,34800.0
2008-06-12 13:50:00,6.98,6.99,6.97,6.99,37200.0,5.5061,5.514,5.4983,5.514,37200.0
2008-06-12 13:55:00,6.98,6.99,6.97,6.99,14000.0,5.5061,5.514,5.4983,5.514,14000.0
2008-06-12 14:00:00,6.99,6.99,6.97,6.97,32000.0,5.514,5.514,5.4983,5.4983,32000.0
2008-06-12 14:05:00,6.97,6.99,6.97,6.99,48400.0,5.4983,5.514,5.4983,5.514,48400.0
2008-06-12 14:10:00,6.98,6.99,6.98,6.99,22400.0,5.5061,5.514,5.5061,5.514,22400.0
2008-06-12 14:15:00,6.99,7.0,6.99,6.99,28000.0,5.514,5.5219,5.514,5.514,28000.0
2008-06-12 14:20:00,6.99,6.99,6.98,6.98,32800.0,5.514,5.514,5.5061,5.5061,32800.0
2008-06-12 14:25:00,6.98,6.99,6.95,6.96,39200.0,5.5061,5.514,5.4825,5.4904,39200.0
2008-06-12 14:30:00,6.96,6.97,6.96,6.97,51200.0,5.4904,5.4983,5.4904,5.4983,51200.0
2008-06-12 14:35:00,6.96,6.96,6.94,6.95,56800.0,5.4904,5.4904,5.4746,5.4825,56800.0
2008-06-12 14:40:00,6.95,6.96,6.94,6.95,43600.0,5.4825,5.4904,5.4746,5.4825,43600.0
2008-06-12 14:45:00,6.95,6.95,6.92,6.93,112800.0,5.4825,5.4825,5.4588,5.4667,112800.0
2008-06-12 14:50:00,6.92,6.93,6.92,6.93,54800.0,5.4588,5.4667,5.4588,5.4667,54800.0
2008-06-12 14:55:00,6.93,6.95,6.93,6.95,39200.0,5.4667,5.4825,5.4667,5.4825,39200.0
2008-06-12 15:00:00,6.95,6.95,6.93,6.93,66400.0,5.4825,5.4825,5.4667,5.4667,66400.0
2008-06-12 15:05:00,6.93,6.95,6.93,6.94,58800.0,5.4667,5.4825,5.4667,5.4746,58800.0
2008-06-12 15:10:00,6.94,6.94,6.92,6.93,30800.0,5.4746,5.4746,5.4588,5.4667,30800.0
2008-06-12 15:15:00,6.93,6.93,6.91,6.92,81600.0,5.4667,5.4667,5.4509,5.4588,81600.0
2008-06-12 15:20:00,6.92,6.92,6.91,6.91,56800.0,5.4588,5.4588,5.4509,5.4509,56800.0
2008-06-12 15:25:00,6.91,6.91,6.88,6.9,66800.0,5.4509,5.4509,5.4273,5.443,66800.0
2008-06-12 15:30:00,6.9,6.91,6.9,6.91,73200.0,5.443,5.4509,5.443,5.4509,73200.0
2008-06-12 15:35:00,6.91,6.91,6.89,6.9,56400.0,5.4509,5.4509,5.4351,5.443,56400.0
2008-06-12 15:40:00,6.9,6.91,6.89,6.9,112000.0,5.443,5.4509,5.4351,5.443,112000.0
2008-06-12 15:45:00,6.9,6.93,6.9,6.92,98800.0,5.443,5.4667,5.443,5.4588,98800.0
2008-06-12 15:50:00,6.92,6.92,6.91,6.91,137600.0,5.4588,5.4588,5.4509,5.4509,137600.0
2008-06-12 15:55:00,6.91,6.92,6.91,6.91,249600.0,5.4509,5.4588,5.4509,5.4509,249600.0
2008-06-13 09:30:00,6.98,7.04,6.98,7.02,48800.0,5.5061,5.5535,5.5061,5.5377,48800.0
2008-06-13 09:35:00,7.0,7.04,7.0,7.03,32000.0,5.5219,5.5535,5.5219,5.5456,32000.0
2008-06-13 09:40:00,7.03,7.04,7.0,7.02,14400.0,5.5456,5.5535,5.5219,5.5377,14400.0
2008-06-13 09:45:00,7.02,7.03,7.01,7.02,23200.0,5.5377,5.5456,5.5298,5.5377,23200.0
2008-06-13 09:50:00,7.02,7.02,6.98,6.98,57200.0,5.5377,5.5377,5.5061,5.5061,57200.0
2008-06-13 09:55:00,6.98,7.03,6.97,7.03,71200.0,5.5061,5.5456,5.4983,5.5456,71200.0
2008-06-13 10:00:00,7.03,7.06,7.02,7.06,74000.0,5.5456,5.5693,5.5377,5.5693,74000.0
2008-06-13 10:05:00,7.06,7.06,7.04,7.06,41600.0,5.5693,5.5693,5.5535,5.5693,41600.0
2008-06-13 10:10:00,7.06,7.06,7.05,7.06,60800.0,5.5693,5.5693,5.5614,5.5693,60800.0
2008-06-13 10:15:00,7.06,7.12,7.06,7.11,157200.0,5.5693,5.6166,5.5693,5.6087,157200.0
2008-06-13 10:20:00,7.11,7.12,7.08,7.08,93600.0,5.6087,5.6166,5.585,5.585,93600.0
2008-06-13 10:25:00,7.08,7.12,7.08,7.1,81600.0,5.585,5.6166,5.585,5.6008,81600.0
2008-06-13 10:30:00,7.1,7.11,7.09,7.1,44000.0,5.6008,5.6087,5.5929,5.6008,44000.0
2008-06-13 10:35:00,7.1,7.1,7.09,7.09,42000.0,5.6008,5.6008,5.5929,5.5929,42000.0
2008-06-13 10:40:00,7.08,7.08,7.07,7.08,50400.0,5.585,5.585,5.5771,5.585,50400.0
2008-06-13 10:45:00,7.08,7.1,7.08,7.09,26800.0,5.585,5.6008,5.585,5.5929,26800.0
2008-06-13 10:50:00,7.1,7.1,7.08,7.08,26400.0,5.6008,5.6008,5.585,5.585,26400.0
2008-06-13 10:55:00,7.08,7.08,7.06,7.07,34800.0,5.585,5.585,5.5693,5.5771,34800.0
2008-06-13 11:00:00,7.07,7.1,7.07,7.09,21200.0,5.5771,5.6008,5.5771,5.5929,21200.0
2008-06-13 11:05:00,7.09,7.09,7.08,7.08,24800.0,5.5929,5.5929,5.585,5.585,24800.0
2008-06-13 11:10:00,7.08,7.1,7.08,7.09,17200.0,5.585,5.6008,5.585,5.5929,17200.0
2008-06-13 11:15:00,7.09,7.09,7.08,7.09,12400.0,5.5929,5.5929,5.585,5.5929,12400.0
2008-06-13 11:20:00,7.08,7.09,7.07,7.08,20800.0,5.585,5.5929,5.5771,5.585,20800.0
2008-06-13 11:25:00,7.08,7.08,7.07,7.07,9200.0,5.585,5.585,5.5771,5.5771,9200.0
2008-06-13 11:30:00,7.07,7.08,7.06,7.08,9200.0,5.5771,5.585,5.5693,5.585,9200.0
2008-06-13 11:35:00,7.07,7.07,7.06,7.07,16400.0,5.5771,5.5771,5.5693,5.5771,16400.0
2008-06-13 11:40:00,7.06,7.07,7.06,7.07,14400.0,5.5693,5.5771,5.5693,5.5771,14400.0
2008-06-13 11:45:00,7.07,7.07,7.06,7.07,21200.0,5.5771,5.5771,5.5693,5.5771,21200.0
2008-06-13 11:50:00,7.06,7.06,7.05,7.06,12400.0,5.5693,5.5693,5.5614,5.5693,12400.0
2008-06-13 11:55:00,7.06,7.07,7.06,7.06,7600.0,5.5693,5.5771,5.5693,5.5693,7600.0
2008-06-13 12:00:00,7.06,7.07,7.06,7.06,17600.0,5.5693,5.5771,5.5693,5.5693,17600.0
2008-06-13 12:05:00,7.06,7.07,7.06,7.07,12400.0,5.5693,5.5771,5.5693,5.5771,12400.0
2008-06-13 12:10:00,7.07,7.07,7.06,7.07,9600.0,5.5771,5.5771,5.5693,5.5771,9600.0
2008-06-13 12:15:00,7.07,7.07,7.07,7.07,9200.0,5.5771,5.5771,5.5771,5.5771,9200.0
2008-06-13 12:20:00,7.07,7.07,7.06,7.06,18800.0,5.5771,5.5771,5.5693,5.5693,18800.0
2008-06-13 12:25:00,7.06,7.07,7.06,7.07,12000.0,5.5693,5.5771,5.5693,5.5771,12000.0
2008-06-13 12:30:00,7.07,7.08,7.07,7.08,22400.0,5.5771,5.585,5.5771,5.585,22400.0
2008-06-13 12:35:00,7.08,7.08,7.06,7.06,31600.0,5.585,5.585,5.5693,5.5693,31600.0
2008-06-13 12:40:00,7.06,7.07,7.05,7.06,59200.0,5.5693,5.5771,5.5614,5.5693,59200.0
2008-06-13 12:45:00,7.06,7.06,7.06,7.06,14000.0,5.5693,5.5693,5.5693,5.5693,14000.0
2008-06-13 12:50:00,7.06,7.06,7.05,7.06,48400.0,5.5693,5.5693,5.5614,5.5693,48400.0
2008-06-13 12:55:00,7.07,7.07,7.06,7.07,32000.0,5.5771,5.5771,5.5693,5.5771,32000.0
2008-06-13 13:00:00,7.07,7.07,7.05,7.06,52000.0,5.5771,5.5771,5.5614,5.5693,52000.0
2008-06-13 13:05:00,7.06,7.07,7.04,7.05,41200.0,5.5693,5.5771,5.5535,5.5614,41200.0
2008-06-13 13:10:00,7.05,7.08,7.05,7.08,49200.0,5.5614,5.585,5.5614,5.585,49200.0
2008-06-13 13:15:00,7.08,7.08,7.07,7.08,14800.0,5.585,5.585,5.5771,5.585,14800.0
2008-06-13 13:20:00,7.08,7.09,7.07,7.09,73200.0,5.585,5.5929,5.5771,5.5929,73200.0
2008-06-13 13:25:00,7.09,7.09,7.08,7.08,31200.0,5.5929,5.5929,5.585,5.585,31200.0
2008-06-13 13:30:00,7.07,7.08,7.07,7.07,32800.0,5.5771,5.585,5.5771,5.5771,32800.0
2008-06-13 13:35:00,7.07,7.08,7.06,7.06,52000.0,5.5771,5.585,5.5693,5.5693,52000.0
2008-06-13 13:40:00,7.07,7.07,7.05,7.06,31200.0,5.5771,5.5771,5.5614,5.5693,31200.0
2008-06-13 13:45:00,7.06,7.06,7.03,7.05,144400.0,5.5693,5.5693,5.5456,5.5614,144400.0
2008-06-13 13:50:00,7.05,7.06,7.05,7.06,29600.0,5.5614,5.5693,5.5614,5.5693,29600.0
2008-06-13 13:55:00,7.06,7.07,7.06,7.06,13600.0,5.5693,5.5771,5.5693,5.5693,13600.0
2008-06-13 14:00:00,7.06,7.07,7.05,7.06,49200.0,5.5693,5.5771,5.5614,5.5693,49200.0
2008-06-13 14:05:00,7.06,7.06,7.04,7.05,33200.0,5.5693,5.5693,5.5535,5.5614,33200.0
2008-06-13 14:10:00,7.05,7.07,7.05,7.06,54000.0,5.5614,5.5771,5.5614,5.5693,54000.0
2008-06-13 14:15:00,7.06,7.07,7.05,7.06,45200.0,5.5693,5.5771,5.5614,5.5693,45200.0
2008-06-13 14:20:00,7.06,7.06,7.03,7.04,56000.0,5.5693,5.5693,5.5456,5.5535,56000.0
2008-06-13 14:25:00,7.04,7.05,7.03,7.05,47200.0,5.5535,5.5614,5.5456,5.5614,47200.0
2008-06-13 14:30:00,7.05,7.06,7.05,7.05,46400.0,5.5614,5.5693,5.5614,5.5614,46400.0
2008-06-13 14:35:00,7.05,7.05,7.04,7.04,6000.0,5.5614,5.5614,5.5535,5.5535,6000.0
2008-06-13 14:40:00,7.04,7.06,7.04,7.06,36400.0,5.5535,5.5693,5.5535,5.5693,36400.0
2008-06-13 14:45:00,7.06,7.06,7.06,7.06,20400.0,5.5693,5.5693,5.5693,5.5693,20400.0
2008-06-13 14:50:00,7.06,7.06,7.05,7.06,33200.0,5.5693,5.5693,5.5614,5.5693,33200.0
2008-06-13 14:55:00,7.06,7.08,7.06,7.08,42400.0,5.5693,5.585,5.5693,5.585,42400.0
2008-06-13 15:00:00,7.07,7.08,7.07,7.07,57600.0,5.5771,5.585,5.5771,5.5771,57600.0
2008-06-13 15:05:00,7.07,7.07,7.07,7.07,46800.0,5.5771,5.5771,5.5771,5.5771,46800.0
2008-06-13 15:10:00,7.07,7.07,7.06,7.07,35600.0,5.5771,5.5771,5.5693,5.5771,35600.0
2008-06-13 15:15:00,7.07,7.07,7.06,7.07,32800.0,5.5771,5.5771,5.5693,5.5771,32800.0
2008-06-13 15:20:00,7.07,7.08,7.07,7.08,42000.0,5.5771,5.585,5.5771,5.585,42000.0
2008-06-13 15:25:00,7.08,7.08,7.06,7.06,42400.0,5.585,5.585,5.5693,5.5693,42400.0
2008-06-13 15:30:00,7.06,7.07,7.06,7.06,69200.0,5.5693,5.5771,5.5693,5.5693,69200.0
2008-06-13 15:35:00,7.06,7.08,7.05,7.07,117600.0,5.5693,5.585,5.5614,5.5771,117600.0
2008-06-13 15:40:00,7.07,7.09,7.07,7.07,86000.0,5.5771,5.5929,5.5771,5.5771,86000.0
2008-06-13 15:45:00,7.07,7.1,7.07,7.09,180000.0,5.5771,5.6008,5.5771,5.5929,180000.0
2008-06-13 15:50:00,7.09,7.1,7.09,7.1,65200.0,5.5929,5.6008,5.5929,5.6008,65200.0
2008-06-13 15:55:00,7.1,7.11,7.09,7.11,283200.0,5.6008,5.6087,5.5929,5.6087,283200.0
2008-06-16 09:30:00,7.04,7.05,7.01,7.02,59600.0,5.5535,5.5614,5.5298,5.5377,59600.0
2008-06-16 09:35:00,7.01,7.06,7.01,7.06,18800.0,5.5298,5.5693,5.5298,5.5693,18800.0
2008-06-16 09:40:00,7.07,7.08,7.05,7.08,37200.0,5.5771,5.585,5.5614,5.585,37200.0
2008-06-16 09:45:00,7.08,7.08,7.02,7.02,34800.0,5.585,5.585,5.5377,5.5377,34800.0
2008-06-16 09:50:00,7.02,7.06,7.02,7.05,76000.0,5.5377,5.5693,5.5377,5.5614,76000.0
2008-06-16 09:55:00,7.05,7.07,7.05,7.06,45600.0,5.5614,5.5771,5.5614,5.5693,45600.0
2008-06-16 10:00:00,7.05,7.07,7.04,7.06,36400.0,5.5614,5.5771,5.5535,5.5693,36400.0
2008-06-16 10:05:00,7.06,7.09,7.05,7.08,21600.0,5.5693,5.5929,5.5614,5.585,21600.0
2008-06-16 10:10:00,7.08,7.08,7.06,7.07,21600.0,5.585,5.585,5.5693,5.5771,21600.0
2008-06-16 10:15:00,7.07,7.09,7.07,7.08,40800.0,5.5771,5.5929,5.5771,5.585,40800.0
2008-06-16 10:20:00,7.08,7.08,7.07,7.07,27600.0,5.585,5.585,5.5771,5.5771,27600.0
2008-06-16 10:25:00,7.07,7.07,7.06,7.07,11600.0,5.5771,5.5771,5.5693,5.5771,11600.0
2008-06-16 10:30:00,7.07,7.08,7.07,7.07,15200.0,5.5771,5.585,5.5771,5.5771,15200.0
2008-06-16 10:35:00,7.07,7.07,7.06,7.06,23600.0,5.5771,5.5771,5.5693,5.5693,23600.0
2008-06-16 10:40:00,7.06,7.07,7.06,7.07,14000.0,5.5693,5.5771,5.5693,5.5771,14000.0
2008-06-16 10:45:00,7.07,7.08,7.06,7.08,31200.0,5.5771,5.585,5.5693,5.585,31200.0
2008-06-16 10:50:00,7.08,7.09,7.07,7.08,28400.0,5.585,5.5929,5.5771,5.585,28400.0
2008-06-16 10:55:00,7.08,7.13,7.08,7.12,113600.0,5.585,5.6245,5.585,5.6166,113600.0
2008-06-16 11:00:00,7.13,7.13,7.12,7.12,120000.0,5.6245,5.6245,5.6166,5.6166,120000.0
2008-06-16 11:05:00,7.12,7.12,7.11,7.12,24000.0,5.6166,5.6166,5.6087,5.6166,24000.0
2008-06-16 11:10:00,7.12,7.13,7.12,7.12,26400.0,5.6166,5.6245,5.6166,5.6166,26400.0
2008-06-16 11:15:00,7.12,7.13,7.1,7.1,46400.0,5.6166,5.6245,5.6008,5.6008,46400.0
2008-06-16 11:20:00,7.1,7.11,7.1,7.1,30800.0,5.6008,5.6087,5.6008,5.6008,30800.0
2008-06-16 11:25:00,7.1,7.11,7.1,7.11,26800.0,5.6008,5.6087,5.6008,5.6087,26800.0
2008-06-16 11:30:00,7.1,7.1,7.1,7.1,9200.0,5.6008,5.6008,5.6008,5.6008,9200.0
2008-06-16 11:35:00,7.1,7.11,7.1,7.11,38000.0,5.6008,5.6087,5.6008,5.6087,38000.0
2008-06-16 11:40:00,7.11,7.11,7.1,7.11,8000.0,5.6087,5.6087,5.6008,5.6087,8000.0
2008-06-16 11:45:00,7.11,7.11,7.11,7.11,6800.0,5.6087,5.6087,5.6087,5.6087,6800.0
2008-06-16 11:50:00,7.11,7.11,7.11,7.11,13200.0,5.6087,5.6087,5.6087,5.6087,13200.0
2008-06-16 11:55:00,7.11,7.11,7.1,7.11,19200.0,5.6087,5.6087,5.6008,5.6087,19200.0
2008-06-16 12:00:00,7.11,7.12,7.09,7.09,29600.0,5.6087,5.6166,5.5929,5.5929,29600.0
2008-06-16 12:05:00,7.09,7.1,7.09,7.09,34000.0,5.5929,5.6008,5.5929,5.5929,34000.0
2008-06-16 12:10:00,7.09,7.09,7.09,7.09,12800.0,5.5929,5.5929,5.5929,5.5929,12800.0
2008-06-16 12:15:00,7.09,7.09,7.08,7.08,18000.0,5.5929,5.5929,5.585,5.585,18000.0
2008-06-16 12:20:00,7.09,7.09,7.08,7.08,12000.0,5.5929,5.5929,5.585,5.585,12000.0
2008-06-16 12:25:00,7.08,7.08,7.07,7.07,24000.0,5.585,5.585,5.5771,5.5771,24000.0
2008-06-16 12:30:00,7.08,7.09,7.07,7.08,19200.0,5.585,5.5929,5.5771,5.585,19200.0
2008-06-16 12:35:00,7.08,7.08,7.07,7.07,19200.0,5.585,5.585,5.5771,5.5771,19200.0
2008-06-16 12:40:00,7.07,7.07,7.07,7.07,8400.0,5.5771,5.5771,5.5771,5.5771,8400.0
2008-06-16 12:45:00,7.07,7.07,7.06,7.06,38000.0,5.5771,5.5771,5.5693,5.5693,38000.0
2008-06-16 12:50:00,7.06,7.08,7.06,7.07,48800.0,5.5693,5.585,5.5693,5.5771,48800.0
2008-06-16 12:55:00,7.07,7.07,7.06,7.07,18800.0,5.5771,5.5771,5.5693,5.5771,18800.0
2008-06-16 13:00:00,7.06,7.07,7.06,7.07,12400.0,5.5693,5.5771,5.5693,5.5771,12400.0
2008-06-16 13:05:00,7.07,7.07,7.04,7.05,37200.0,5.5771,5.5771,5.5535,5.5614,37200.0
2008-06-16 13:10:00,7.05,7.05,7.04,7.05,86800.0,5.5614,5.5614,5.5535,5.5614,86800.0
2008-06-16 13:15:00,7.05,7.05,7.05,7.05,34000.0,5.5614,5.5614,5.5614,5.5614,34000.0
2008-06-16 13:20:00,7.06,7.06,7.05,7.05,60000.0,5.5693,5.5693,5.5614,5.5614,60000.0
2008-06-16 13:25:00,7.05,7.06,7.05,7.06,62400.0,5.5614,5.5693,5.5614,5.5693,62400.0
2008-06-16 13:30:00,7.06,7.09,7.06,7.09,62800.0,5.5693,5.5929,5.5693,5.5929,62800.0
2008-06-16 13:35:00,7.09,7.1,7.09,7.1,30000.0,5.5929,5.6008,5.5929,5.6008,30000.0
2008-06-16 13:40:00,7.1,7.11,7.1,7.1,48000.0,5.6008,5.6087,5.6008,5.6008,48000.0
2008-06-16 13:45:00,7.09,7.1,7.09,7.09,38800.0,5.5929,5.6008,5.5929,5.5929,38800.0
2008-06-16 13:50:00,7.09,7.1,7.09,7.1,21200.0,5.5929,5.6008,5.5929,5.6008,21200.0
2008-06-16 13:55:00,7.09,7.09,7.09,7.09,12400.0,5.5929,5.5929,5.5929,5.5929,12400.0
2008-06-16 14:00:00,7.09,7.09,7.08,7.08,26800.0,5.5929,5.5929,5.585,5.585,26800.0
2008-06-16 14:05:00,7.08,7.08,7.07,7.08,32000.0,5.585,5.585,5.5771,5.585,32000.0
2008-06-16 14:10:00,7.08,7.09,7.07,7.07,36000.0,5.585,5.5929,5.5771,5.5771,36000.0
2008-06-16 14:15:00,7.07,7.07,7.06,7.07,33200.0,5.5771,5.5771,5.5693,5.5771,33200.0
2008-06-16 14:20:00,7.07,7.08,7.07,7.07,40800.0,5.5771,5.585,5.5771,5.5771,40800.0
2008-06-16 14:25:00,7.07,7.07,7.06,7.06,52800.0,5.5771,5.5771,5.5693,5.5693,52800.0
2008-06-16 14:30:00,7.06,7.08,7.06,7.08,32000.0,5.5693,5.585,5.5693,5.585,32000.0
2008-06-16 14:35:00,7.08,7.08,7.08,7.08,48800.0,5.585,5.585,5.585,5.585,48800.0
2008-06-16 14:40:00,7.08,7.09,7.08,7.09,31600.0,5.585,5.5929,5.585,5.5929,31600.0
2008-06-16 14:45:00,7.09,7.09,7.08,7.08,53600.0,5.5929,5.5929,5.585,5.585,53600.0
2008-06-16 14:50:00,7.08,7.09,7.07,7.09,38800.0,5.585,5.5929,5.5771,5.5929,38800.0
2008-06-16 14:55:00,7.08,7.09,7.08,7.09,15600.0,5.585,5.5929,5.585,5.5929,15600.0
2008-06-16 15:00:00,7.09,7.09,7.08,7.09,48400.0,5.5929,5.5929,5.585,5.5929,48400.0
2008-06-16 15:05:00,7.09,7.09,7.07,7.07,27200.0,5.5929,5.5929,5.5771,5.5771,27200.0
2008-06-16 15:10:00,7.07,7.08,7.07,7.08,28000.0,5.5771,5.585,5.5771,5.585,28000.0
2008-06-16 15:15:00,7.08,7.09,7.08,7.08,25600.0,5.585,5.5929,5.585,5.585,25600.0
2008-06-16 15:20:00,7.08,7.08,7.07,7.08,60400.0,5.585,5.585,5.5771,5.585,60400.0
2008-06-16 15:25:00,7.08,7.09,7.08,7.08,38000.0,5.585,5.5929,5.585,5.585,38000.0
2008-06-16 15:30:00,7.08,7.09,7.07,7.07,82400.0,5.585,5.5929,5.5771,5.5771,82400.0
2008-06-16 15:35:00,7.07,7.08,7.06,7.07,75600.0,5.5771,5.585,5.5693,5.5771,75600.0
2008-06-16 15:40:00,7.06,7.07,7.06,7.06,136800.0,5.5693,5.5771,5.5693,5.5693,136800.0
2008-06-16 15:45:00,7.06,7.06,7.06,7.06,48000.0,5.5693,5.5693,5.5693,5.5693,48000.0
2008-06-16 15:50:00,7.07,7.08,7.06,7.08,168800.0,5.5771,5.585,5.5693,5.585,168800.0
2008-06-16 15:55:00,7.08,7.08,7.07,7.07,124000.0,5.585,5.585,5.5771,5.5771,124000.0
2008-06-17 09:30:00,7.06,7.08,7.01,7.03,39600.0,5.5693,5.585,5.5298,5.5456,39600.0
2008-06-17 09:35:00,7.02,7.02,7.0,7.01,28800.0,5.5377,5.5377,5.5219,5.5298,28800.0
2008-06-17 09:40:00,7.01,7.02,6.99,7.01,35600.0,5.5298,5.5377,5.514,5.5298,35600.0
2008-06-17 09:45:00,7.01,7.02,7.0,7.0,48400.0,5.5298,5.5377,5.5219,5.5219,48400.0
2008-06-17 09:50:00,7.0,7.0,6.98,6.99,28800.0,5.5219,5.5219,5.5061,5.514,28800.0
2008-06-17 09:55:00,6.99,6.99,6.97,6.98,23600.0,5.514,5.514,5.4983,5.5061,23600.0
2008-06-17 10:00:00,6.98,7.0,6.98,6.99,13600.0,5.5061,5.5219,5.5061,5.514,13600.0
2008-06-17 10:05:00,7.0,7.0,6.98,6.98,22800.0,5.5219,5.5219,5.5061,5.5061,22800.0
2008-06-17 10:10:00,6.98,7.01,6.98,7.01,44000.0,5.5061,5.5298,5.5061,5.5298,44000.0
2008-06-17 10:15:00,7.0,7.02,7.0,7.01,9600.0,5.5219,5.5377,5.5219,5.5298,9600.0
2008-06-17 10:20:00,7.01,7.01,6.98,7.0,21200.0,5.5298,5.5298,5.5061,5.5219,21200.0
2008-06-17 10:25:00,7.0,7.01,6.99,7.01,23200.0,5.5219,5.5298,5.514,5.5298,23200.0
2008-06-17 10:30:00,7.01,7.02,7.0,7.02,16800.0,5.5298,5.5377,5.5219,5.5377,16800.0
2008-06-17 10:35:00,7.03,7.03,7.01,7.02,35600.0,5.5456,5.5456,5.5298,5.5377,35600.0
2008-06-17 10:40:00,7.02,7.02,7.0,7.0,34400.0,5.5377,5.5377,5.5219,5.5219,34400.0
2008-06-17 10:45:00,7.0,7.01,6.99,7.01,25200.0,5.5219,5.5298,5.514,5.5298,25200.0
2008-06-17 10:50:00,7.0,7.01,7.0,7.0,20000.0,5.5219,5.5298,5.5219,5.5219,20000.0
2008-06-17 10:55:00,7.0,7.02,7.0,7.01,34000.0,5.5219,5.5377,5.5219,5.5298,34000.0
2008-06-17 11:00:00,7.01,7.03,7.01,7.02,20800.0,5.5298,5.5456,5.5298,5.5377,20800.0
2008-06-17 11:05:00,7.02,7.03,7.0,7.0,57600.0,5.5377,5.5456,5.5219,5.5219,57600.0
2008-06-17 11:10:00,7.0,7.01,7.0,7.01,27600.0,5.5219,5.5298,5.5219,5.5298,27600.0
2008-06-17 11:15:00,7.01,7.01,6.99,6.99,34000.0,5.5298,5.5298,5.514,5.514,34000.0
2008-06-17 11:20:00,6.99,7.01,6.99,7.01,36400.0,5.514,5.5298,5.514,5.5298,36400.0
2008-06-17 11:25:00,7.01,7.01,6.99,7.0,34000.0,5.5298,5.5298,5.514,5.5219,34000.0
2008-06-17 11:30:00,7.0,7.01,7.0,7.01,54800.0,5.5219,5.5298,5.5219,5.5298,54800.0
2008-06-17 11:35:00,7.01,7.02,7.0,7.01,78000.0,5.5298,5.5377,5.5219,5.5298,78000.0
2008-06-17 11:40:00,7.01,7.02,7.0,7.0,138000.0,5.5298,5.5377,5.5219,5.5219,138000.0
2008-06-17 11:45:00,7.01,7.02,7.0,7.01,126000.0,5.5298,5.5377,5.5219,5.5298,126000.0
2008-06-17 11:50:00,7.01,7.02,7.01,7.01,20000.0,5.5298,5.5377,5.5298,5.5298,20000.0
2008-06-17 11:55:00,7.01,7.01,7.0,7.01,20000.0,5.5298,5.5298,5.5219,5.5298,20000.0
2008-06-17 12:00:00,7.01,7.02,7.01,7.02,30800.0,5.5298,5.5377,5.5298,5.5377,30800.0
2008-06-17 12:05:00,7.02,7.02,7.01,7.01,34000.0,5.5377,5.5377,5.5298,5.5298,34000.0
2008-06-17 12:10:00,7.01,7.02,7.0,7.02,13600.0,5.5298,5.5377,5.5219,5.5377,13600.0
2008-06-17 12:15:00,7.02,7.02,7.01,7.01,42000.0,5.5377,5.5377,5.5298,5.5298,42000.0
2008-06-17 12:20:00,7.02,7.02,7.01,7.01,32400.0,5.5377,5.5377,5.5298,5.5298,32400.0
2008-06-17 12:25:00,7.01,7.02,7.0,7.0,34400.0,5.5298,5.5377,5.5219,5.5219,34400.0
2008-06-17 12:30:00,7.0,7.01,6.98,6.98,38400.0,5.5219,5.5298,5.5061,5.5061,38400.0
2008-06-17 12:35:00,6.98,6.99,6.97,6.98,22800.0,5.5061,5.514,5.4983,5.5061,22800.0
2008-06-17 12:40:00,6.98,6.98,6.97,6.98,15600.0,5.5061,5.5061,5.4983,5.5061,15600.0
2008-06-17 12:45:00,6.98,6.99,6.98,6.99,11600.0,5.5061,5.514,5.5061,5.514,11600.0
2008-06-17 12:50:00,6.99,6.99,6.98,6.99,12000.0,5.514,5.514,5.5061,5.514,12000.0
2008-06-17 12:55:00,6.99,7.0,6.99,7.0,6400.0,5.514,5.5219,5.514,5.5219,6400.0
2008-06-17 13:00:00,7.0,7.0,6.97,6.97,172800.0,5.5219,5.5219,5.4983,5.4983,172800.0
2008-06-17 13:05:00,6.97,7.0,6.97,7.0,89200.0,5.4983,5.5219,5.4983,5.5219,89200.0
2008-06-17 13:10:00,7.0,7.0,7.0,7.0,7200.0,5.5219,5.5219,5.5219,5.5219,7200.0
2008-06-17 13:15:00,7.0,7.0,6.99,6.99,16400.0,5.5219,5.5219,5.514,5.514,16400.0
2008-06-17 13:20:00,6.99,7.0,6.99,7.0,9600.0,5.514,5.5219,5.514,5.5219,9600.0
2008-06-17 13:25:00,7.0,7.0,7.0,7.0,13200.0,5.5219,5.5219,5.5219,5.5219,13200.0
2008-06-17 13:30:00,7.0,7.0,7.0,7.0,18000.0,5.5219,5.5219,5.5219,5.5219,18000.0
2008-06-17 13:35:00,7.0,7.0,6.99,6.99,30800.0,5.5219,5.5219,5.514,5.514,30800.0
2008-06-17 13:40:00,6.99,7.0,6.98,6.99,26000.0,5.514,5.5219,5.5061,5.514,26000.0
2008-06-17 13:45:00,6.99,6.99,6.98,6.99,6400.0,5.514,5.514,5.5061,5.514,6400.0
2008-06-17 13:50:00,6.99,6.99,6.98,6.99,5600.0,5.514,5.514,5.5061,5.514,5600.0
2008-06-17 13:55:00,6.99,6.99,6.98,6.99,10800.0,5.514,5.514,5.5061,5.514,10800.0
2008-06-17 14:00:00,6.99,7.0,6.99,7.0,13200.0,5.514,5.5219,5.514,5.5219,13200.0
2008-06-17 14:05:00,7.0,7.0,6.98,6.98,33200.0,5.5219,5.5219,5.5061,5.5061,33200.0
2008-06-17 14:10:00,6.99,6.99,6.99,6.99,10800.0,5.514,5.514,5.514,5.514,10800.0
2008-06-17 14:15:00,6.99,7.0,6.99,6.99,21600.0,5.514,5.5219,5.514,5.514,21600.0
2008-06-17 14:20:00,6.99,7.0,6.99,6.99,12000.0,5.514,5.5219,5.514,5.514,12000.0
2008-06-17 14:25:00,6.99,6.99,6.97,6.98,16400.0,5.514,5.514,5.4983,5.5061,16400.0
2008-06-17 14:30:00,6.98,6.98,6.97,6.98,8800.0,5.5061,5.5061,5.4983,5.5061,8800.0
2008-06-17 14:35:00,6.98,6.98,6.98,6.98,25600.0,5.5061,5.5061,5.5061,5.5061,25600.0
2008-06-17 14:40:00,6.98,6.99,6.98,6.99,23600.0,5.5061,5.514,5.5061,5.514,23600.0
2008-06-17 14:45:00,6.99,6.99,6.98,6.98,15200.0,5.514,5.514,5.5061,5.5061,15200.0
2008-06-17 14:50:00,6.98,6.99,6.98,6.99,9200.0,5.5061,5.514,5.5061,5.514,9200.0
2008-06-17 14:55:00,6.99,7.0,6.99,6.99,46400.0,5.514,5.5219,5.514,5.514,46400.0
2008-06-17 15:00:00,6.99,6.99,6.98,6.99,24400.0,5.514,5.514,5.5061,5.514,24400.0
2008-06-17 15:05:00,6.99,6.99,6.99,6.99,42400.0,5.514,5.514,5.514,5.514,42400.0
2008-06-17 15:10:00,6.99,7.0,6.98,6.99,76400.0,5.514,5.5219,5.5061,5.514,76400.0
2008-06-17 15:15:00,6.99,6.99,6.96,6.96,48800.0,5.514,5.514,5.4904,5.4904,48800.0
2008-06-17 15:20:00,6.96,6.97,6.95,6.95,88800.0,5.4904,5.4983,5.4825,5.4825,88800.0
2008-06-17 15:25:00,6.96,6.97,6.96,6.97,28000.0,5.4904,5.4983,5.4904,5.4983,28000.0
2008-06-17 15:30:00,6.96,6.98,6.96,6.97,23600.0,5.4904,5.5061,5.4904,5.4983,23600.0
2008-06-17 15:35:00,6.98,6.98,6.96,6.97,45600.0,5.5061,5.5061,5.4904,5.4983,45600.0
2008-06-17 15:40:00,6.97,6.98,6.96,6.96,41200.0,5.4983,5.5061,5.4904,5.4904,41200.0
2008-06-17 15:45:00,6.97,6.98,6.96,6.98,32000.0,5.4983,5.5061,5.4904,5.5061,32000.0
2008-06-17 15:50:00,6.97,6.98,6.97,6.97,36000.0,5.4983,5.5061,5.4983,5.4983,36000.0
2008-06-17 15:55:00,6.97,6.97,6.96,6.96,125600.0,5.4983,5.4983,5.4904,5.4904,125600.0
2008-06-18 09:30:00,6.89,6.97,6.89,6.9,31200.0,5.4351,5.4983,5.4351,5.443,31200.0
2008-06-18 09:35:00,6.89,6.9,6.88,6.88,24400.0,5.4351,5.443,5.4273,5.4273,24400.0
2008-06-18 09:40:00,6.88,6.89,6.88,6.89,20400.0,5.4273,5.4351,5.4273,5.4351,20400.0
2008-06-18 09:45:00,6.89,6.9,6.88,6.88,45200.0,5.4351,5.443,5.4273,5.4273,45200.0
2008-06-18 09:50:00,6.88,6.89,6.87,6.87,44400.0,5.4273,5.4351,5.4194,5.4194,44400.0
2008-06-18 09:55:00,6.87,6.88,6.85,6.85,42800.0,5.4194,5.4273,5.4036,5.4036,42800.0
2008-06-18 10:00:00,6.85,6.86,6.84,6.85,34800.0,5.4036,5.4115,5.3957,5.4036,34800.0
2008-06-18 10:05:00,6.85,6.87,6.85,6.86,68400.0,5.4036,5.4194,5.4036,5.4115,68400.0
2008-06-18 10:10:00,6.86,6.87,6.83,6.83,154000.0,5.4115,5.4194,5.3878,5.3878,154000.0
2008-06-18 10:15:00,6.84,6.85,6.83,6.85,43200.0,5.3957,5.4036,5.3878,5.4036,43200.0
2008-06-18 10:20:00,6.85,6.86,6.84,6.85,23600.0,5.4036,5.4115,5.3957,5.4036,23600.0
2008-06-18 10:25:00,6.84,6.85,6.83,6.83,23600.0,5.3957,5.4036,5.3878,5.3878,23600.0
2008-06-18 10:30:00,6.84,6.84,6.8,6.81,63600.0,5.3957,5.3957,5.3642,5.372,63600.0
2008-06-18 10:35:00,6.81,6.83,6.81,6.82,65600.0,5.372,5.3878,5.372,5.3799,65600.0
2008-06-18 10:40:00,6.82,6.83,6.79,6.79,51200.0,5.3799,5.3878,5.3563,5.3563,51200.0
2008-06-18 10:45:00,6.79,6.8,6.79,6.8,30000.0,5.3563,5.3642,5.3563,5.3642,30000.0
2008-06-18 10:50:00,6.8,6.81,6.8,6.8,41600.0,5.3642,5.372,5.3642,5.3642,41600.0
2008-06-18 10:55:00,6.8,6.8,6.78,6.79,50000.0,5.3642,5.3642,5.3484,5.3563,50000.0
2008-06-18 11:00:00,6.79,6.8,6.78,6.78,78000.0,5.3563,5.3642,5.3484,5.3484,78000.0
2008-06-18 11:05:00,6.78,6.81,6.78,6.8,41200.0,5.3484,5.372,5.3484,5.3642,41200.0
2008-06-18 11:10:00,6.8,6.83,6.8,6.82,44800.0,5.3642,5.3878,5.3642,5.3799,44800.0
2008-06-18 11:15:00,6.82,6.83,6.82,6.82,62000.0,5.3799,5.3878,5.3799,5.3799,62000.0
2008-06-18 11:20:00,6.82,6.82,6.82,6.82,28000.0,5.3799,5.3799,5.3799,5.3799,28000.0
2008-06-18 11:25:00,6.82,6.82,6.82,6.82,49600.0,5.3799,5.3799,5.3799,5.3799,49600.0
2008-06-18 11:30:00,6.82,6.82,6.82,6.82,21600.0,5.3799,5.3799,5.3799,5.3799,21600.0
2008-06-18 11:35:00,6.82,6.83,6.82,6.82,18000.0,5.3799,5.3878,5.3799,5.3799,18000.0
2008-06-18 11:40:00,6.82,6.82,6.82,6.82,32000.0,5.3799,5.3799,5.3799,5.3799,32000.0
2008-06-18 11:45:00,6.82,6.82,6.82,6.82,10800.0,5.3799,5.3799,5.3799,5.3799,10800.0
2008-06-18 11:50:00,6.82,6.86,6.82,6.86,80000.0,5.3799,5.4115,5.3799,5.4115,80000.0
2008-06-18 11:55:00,6.86,6.88,6.86,6.88,38000.0,5.4115,5.4273,5.4115,5.4273,38000.0
2008-06-18 12:00:00,6.88,6.88,6.86,6.86,22400.0,5.4273,5.4273,5.4115,5.4115,22400.0
2008-06-18 12:05:00,6.86,6.86,6.85,6.85,12000.0,5.4115,5.4115,5.4036,5.4036,12000.0
2008-06-18 12:10:00,6.85,6.85,6.84,6.84,34400.0,5.4036,5.4036,5.3957,5.3957,34400.0
2008-06-18 12:15:00,6.85,6.85,6.83,6.84,124400.0,5.4036,5.4036,5.3878,5.3957,124400.0
2008-06-18 12:20:00,6.83,6.84,6.83,6.84,44400.0,5.3878,5.3957,5.3878,5.3957,44400.0
2008-06-18 12:25:00,6.84,6.84,6.84,6.84,16000.0,5.3957,5.3957,5.3957,5.3957,16000.0
2008-06-18 12:30:00,6.84,6.86,6.84,6.86,21200.0,5.3957,5.4115,5.3957,5.4115,21200.0
2008-06-18 12:35:00,6.86,6.86,6.85,6.85,18400.0,5.4115,5.4115,5.4036,5.4036,18400.0
2008-06-18 12:40:00,6.85,6.85,6.84,6.84,38800.0,5.4036,5.4036,5.3957,5.3957,38800.0
2008-06-18 12:45:00,6.84,6.84,6.83,6.84,55600.0,5.3957,5.3957,5.3878,5.3957,55600.0
2008-06-18 12:50:00,6.84,6.84,6.84,6.84,24400.0,5.3957,5.3957,5.3957,5.3957,24400.0
2008-06-18 12:55:00,6.84,6.85,6.84,6.85,49600.0,5.3957,5.4036,5.3957,5.4036,49600.0
2008-06-18 13:00:00,6.85,6.85,6.83,6.84,28000.0,5.4036,5.4036,5.3878,5.3957,28000.0
2008-06-18 13:05:00,6.84,6.85,6.83,6.83,31600.0,5.3957,5.4036,5.3878,5.3878,31600.0
2008-06-18 13:10:00,6.83,6.83,6.81,6.82,22000.0,5.3878,5.3878,5.372,5.3799,22000.0
2008-06-18 13:15:00,6.81,6.83,6.81,6.83,24800.0,5.372,5.3878,5.372,5.3878,24800.0
2008-06-18 13:20:00,6.82,6.83,6.82,6.83,24800.0,5.3799,5.3878,5.3799,5.3878,24800.0
2008-06-18 13:25:00,6.83,6.83,6.82,6.82,18000.0,5.3878,5.3878,5.3799,5.3799,18000.0
2008-06-18 13:30:00,6.82,6.84,6.82,6.83,37200.0,5.3799,5.3957,5.3799,5.3878,37200.0
2008-06-18 13:35:00,6.84,6.84,6.83,6.83,36400.0,5.3957,5.3957,5.3878,5.3878,36400.0
2008-06-18 13:40:00,6.82,6.83,6.82,6.83,37200.0,5.3799,5.3878,5.3799,5.3878,37200.0
2008-06-18 13:45:00,6.83,6.84,6.82,6.84,22000.0,5.3878,5.3957,5.3799,5.3957,22000.0
2008-06-18 13:50:00,6.84,6.84,6.84,6.84,39200.0,5.3957,5.3957,5.3957,5.3957,39200.0
2008-06-18 13:55:00,6.84,6.85,6.84,6.84,62000.0,5.3957,5.4036,5.3957,5.3957,62000.0
2008-06-18 14:00:00,6.84,6.85,6.84,6.85,42800.0,5.3957,5.4036,5.3957,5.4036,42800.0
2008-06-18 14:05:00,6.85,6.85,6.85,6.85,88000.0,5.4036,5.4036,5.4036,5.4036,88000.0
2008-06-18 14:10:00,6.84,6.84,6.82,6.82,16800.0,5.3957,5.3957,5.3799,5.3799,16800.0
2008-06-18 14:15:00,6.82,6.84,6.82,6.83,47600.0,5.3799,5.3957,5.3799,5.3878,47600.0
2008-06-18 14:20:00,6.82,6.82,6.8,6.8,35200.0,5.3799,5.3799,5.3642,5.3642,35200.0
2008-06-18 14:25:00,6.8,6.81,6.8,6.8,35600.0,5.3642,5.372,5.3642,5.3642,35600.0
2008-06-18 14:30:00,6.8,6.81,6.8,6.81,14400.0,5.3642,5.372,5.3642,5.372,14400.0
2008-06-18 14:35:00,6.81,6.83,6.81,6.83,20000.0,5.372,5.3878,5.372,5.3878,20000.0
2008-06-18 14:40:00,6.83,6.84,6.82,6.82,71200.0,5.3878,5.3957,5.3799,5.3799,71200.0
2008-06-18 14:45:00,6.82,6.83,6.82,6.83,26000.0,5.3799,5.3878,5.3799,5.3878,26000.0
2008-06-18 14:50:00,6.83,6.85,6.83,6.84,54000.0,5.3878,5.4036,5.3878,5.3957,54000.0
2008-06-18 14:55:00,6.84,6.85,6.84,6.85,37200.0,5.3957,5.4036,5.3957,5.4036,37200.0
2008-06-18 15:00:00,6.85,6.85,6.84,6.84,25200.0,5.4036,5.4036,5.3957,5.3957,25200.0
2008-06-18 15:05:00,6.84,6.87,6.84,6.87,78000.0,5.3957,5.4194,5.3957,5.4194,78000.0
2008-06-18 15:10:00,6.87,6.88,6.85,6.86,53600.0,5.4194,5.4273,5.4036,5.4115,53600.0
2008-06-18 15:15:00,6.86,6.86,6.85,6.85,105600.0,5.4115,5.4115,5.4036,5.4036,105600.0
2008-06-18 15:20:00,6.85,6.85,6.85,6.85,82000.0,5.4036,5.4036,5.4036,5.4036,82000.0
2008-06-18 15:25:00,6.85,6.85,6.84,6.85,66400.0,5.4036,5.4036,5.3957,5.4036,66400.0
2008-06-18 15:30:00,6.85,6.85,6.83,6.83,64400.0,5.4036,5.4036,5.3878,5.3878,64400.0
2008-06-18 15:35:00,6.83,6.84,6.83,6.83,39200.0,5.3878,5.3957,5.3878,5.3878,39200.0
2008-06-18 15:40:00,6.83,6.83,6.81,6.82,65200.0,5.3878,5.3878,5.372,5.3799,65200.0
2008-06-18 15:45:00,6.82,6.83,6.81,6.82,67600.0,5.3799,5.3878,5.372,5.3799,67600.0
2008-06-18 15:50:00,6.82,6.83,6.82,6.83,78800.0,5.3799,5.3878,5.3799,5.3878,78800.0
2008-06-18 15:55:00,6.83,6.83,6.81,6.81,158000.0,5.3878,5.3878,5.372,5.372,158000.0
2008-06-19 09:30:00,6.74,6.77,6.72,6.74,177200.0,5.3168,5.3405,5.301,5.3168,177200.0
2008-06-19 09:35:00,6.74,6.74,6.7,6.7,201200.0,5.3168,5.3168,5.2853,5.2853,201200.0
2008-06-19 09:40:00,6.71,6.71,6.65,6.66,145200.0,5.2932,5.2932,5.2458,5.2537,145200.0
2008-06-19 09:45:00,6.66,6.66,6.63,6.64,114800.0,5.2537,5.2537,5.23,5.2379,114800.0
2008-06-19 09:50:00,6.64,6.64,6.62,6.64,190800.0,5.2379,5.2379,5.2222,5.2379,190800.0
2008-06-19 09:55:00,6.64,6.67,6.63,6.67,99200.0,5.2379,5.2616,5.23,5.2616,99200.0
2008-06-19 10:00:00,6.67,6.68,6.62,6.63,219200.0,5.2616,5.2695,5.2222,5.23,219200.0
2008-06-19 10:05:00,6.63,6.63,6.6,6.62,126800.0,5.23,5.23,5.2064,5.2222,126800.0
2008-06-19 10:10:00,6.62,6.63,6.6,6.62,105600.0,5.2222,5.23,5.2064,5.2222,105600.0
2008-06-19 10:15:00,6.62,6.64,6.6,6.63,233200.0,5.2222,5.2379,5.2064,5.23,233200.0
2008-06-19 10:20:00,6.62,6.64,6.62,6.63,64800.0,5.2222,5.2379,5.2222,5.23,64800.0
2008-06-19 10:25:00,6.63,6.65,6.62,6.65,62400.0,5.23,5.2458,5.2222,5.2458,62400.0
2008-06-19 10:30:00,6.65,6.68,6.65,6.68,74000.0,5.2458,5.2695,5.2458,5.2695,74000.0
2008-06-19 10:35:00,6.68,6.68,6.67,6.67,132800.0,5.2695,5.2695,5.2616,5.2616,132800.0
2008-06-19 10:40:00,6.67,6.68,6.67,6.67,33600.0,5.2616,5.2695,5.2616,5.2616,33600.0
2008-06-19 10:45:00,6.68,6.68,6.67,6.68,35200.0,5.2695,5.2695,5.2616,5.2695,35200.0
2008-06-19 10:50:00,6.68,6.7,6.67,6.67,82800.0,5.2695,5.2853,5.2616,5.2616,82800.0
2008-06-19 10:55:00,6.67,6.68,6.67,6.68,22800.0,5.2616,5.2695,5.2616,5.2695,22800.0
2008-06-19 11:00:00,6.68,6.69,6.68,6.68,49200.0,5.2695,5.2774,5.2695,5.2695,49200.0
2008-06-19 11:05:00,6.68,6.68,6.66,6.66,96800.0,5.2695,5.2695,5.2537,5.2537,96800.0
2008-06-19 11:10:00,6.66,6.66,6.64,6.66,54800.0,5.2537,5.2537,5.2379,5.2537,54800.0
2008-06-19 11:15:00,6.66,6.67,6.65,6.66,46000.0,5.2537,5.2616,5.2458,5.2537,46000.0
2008-06-19 11:20:00,6.67,6.69,6.67,6.68,56000.0,5.2616,5.2774,5.2616,5.2695,56000.0
2008-06-19 11:25:00,6.68,6.69,6.67,6.69,58000.0,5.2695,5.2774,5.2616,5.2774,58000.0
2008-06-19 11:30:00,6.69,6.69,6.68,6.69,93600.0,5.2774,5.2774,5.2695,5.2774,93600.0
2008-06-19 11:35:00,6.69,6.71,6.68,6.69,92400.0,5.2774,5.2932,5.2695,5.2774,92400.0
2008-06-19 11:40:00,6.68,6.71,6.68,6.7,47600.0,5.2695,5.2932,5.2695,5.2853,47600.0
2008-06-19 11:45:00,6.7,6.71,6.7,6.71,34400.0,5.2853,5.2932,5.2853,5.2932,34400.0
2008-06-19 11:50:00,6.71,6.72,6.7,6.72,38800.0,5.2932,5.301,5.2853,5.301,38800.0
2008-06-19 11:55:00,6.72,6.74,6.71,6.74,159600.0,5.301,5.3168,5.2932,5.3168,159600.0
2008-06-19 12:00:00,6.74,6.75,6.73,6.75,60000.0,5.3168,5.3247,5.3089,5.3247,60000.0
2008-06-19 12:05:00,6.75,6.78,6.74,6.78,99600.0,5.3247,5.3484,5.3168,5.3484,99600.0
2008-06-19 12:10:00,6.78,6.8,6.77,6.8,114800.0,5.3484,5.3642,5.3405,5.3642,114800.0
2008-06-19 12:15:00,6.8,6.82,6.8,6.8,127600.0,5.3642,5.3799,5.3642,5.3642,127600.0
2008-06-19 12:20:00,6.8,6.8,6.78,6.79,97200.0,5.3642,5.3642,5.3484,5.3563,97200.0
2008-06-19 12:25:00,6.79,6.79,6.76,6.77,59600.0,5.3563,5.3563,5.3326,5.3405,59600.0
2008-06-19 12:30:00,6.77,6.79,6.77,6.79,28400.0,5.3405,5.3563,5.3405,5.3563,28400.0
2008-06-19 12:35:00,6.79,6.79,6.78,6.78,19200.0,5.3563,5.3563,5.3484,5.3484,19200.0
2008-06-19 12:40:00,6.78,6.78,6.77,6.78,16800.0,5.3484,5.3484,5.3405,5.3484,16800.0
2008-06-19 12:45:00,6.78,6.78,6.77,6.77,33200.0,5.3484,5.3484,5.3405,5.3405,33200.0
2008-06-19 12:50:00,6.77,6.78,6.77,6.78,6000.0,5.3405,5.3484,5.3405,5.3484,6000.0
2008-06-19 12:55:00,6.77,6.78,6.75,6.76,37200.0,5.3405,5.3484,5.3247,5.3326,37200.0
2008-06-19 13:00:00,6.76,6.76,6.75,6.75,33600.0,5.3326,5.3326,5.3247,5.3247,33600.0
2008-06-19 13:05:00,6.75,6.76,6.75,6.76,17200.0,5.3247,5.3326,5.3247,5.3326,17200.0
2008-06-19 13:10:00,6.76,6.77,6.76,6.76,44400.0,5.3326,5.3405,5.3326,5.3326,44400.0
2008-06-19 13:15:00,6.76,6.77,6.76,6.76,29200.0,5.3326,5.3405,5.3326,5.3326,29200.0
2008-06-19 13:20:00,6.76,6.76,6.75,6.76,113200.0,5.3326,5.3326,5.3247,5.3326,113200.0
2008-06-19 13:25:00,6.76,6.77,6.75,6.77,48000.0,5.3326,5.3405,5.3247,5.3405,48000.0
2008-06-19 13:30:00,6.77,6.78,6.76,6.76,54400.0,5.3405,5.3484,5.3326,5.3326,54400.0
2008-06-19 13:35:00,6.77,6.77,6.75,6.75,69200.0,5.3405,5.3405,5.3247,5.3247,69200.0
2008-06-19 13:40:00,6.75,6.76,6.74,6.74,26000.0,5.3247,5.3326,5.3168,5.3168,26000.0
2008-06-19 13:45:00,6.74,6.74,6.74,6.74,40400.0,5.3168,5.3168,5.3168,5.3168,40400.0
2008-06-19 13:50:00,6.74,6.75,6.74,6.75,54000.0,5.3168,5.3247,5.3168,5.3247,54000.0
2008-06-19 13:55:00,6.75,6.75,6.74,6.75,29600.0,5.3247,5.3247,5.3168,5.3247,29600.0
2008-06-19 14:00:00,6.75,6.75,6.64,6.75,98000.0,5.3247,5.3247,5.2379,5.3247,98000.0
2008-06-19 14:05:00,6.75,6.75,6.74,6.74,33200.0,5.3247,5.3247,5.3168,5.3168,33200.0
2008-06-19 14:10:00,6.74,6.76,6.74,6.75,111200.0,5.3168,5.3326,5.3168,5.3247,111200.0
2008-06-19 14:15:00,6.75,6.75,6.74,6.75,35600.0,5.3247,5.3247,5.3168,5.3247,35600.0
2008-06-19 14:20:00,6.75,6.75,6.74,6.75,53600.0,5.3247,5.3247,5.3168,5.3247,53600.0
2008-06-19 14:25:00,6.75,6.76,6.74,6.74,198800.0,5.3247,5.3326,5.3168,5.3168,198800.0
2008-06-19 14:30:00,6.74,6.82,6.74,6.81,201600.0,5.3168,5.3799,5.3168,5.372,201600.0
2008-06-19 14:35:00,6.81,6.81,6.76,6.77,262800.0,5.372,5.372,5.3326,5.3405,262800.0
2008-06-19 14:40:00,6.78,6.78,6.76,6.78,106000.0,5.3484,5.3484,5.3326,5.3484,106000.0
2008-06-19 14:45:00,6.78,6.79,6.77,6.77,93600.0,5.3484,5.3563,5.3405,5.3405,93600.0
2008-06-19 14:50:00,6.77,6.78,6.76,6.77,96000.0,5.3405,5.3484,5.3326,5.3405,96000.0
2008-06-19 14:55:00,6.77,6.78,6.77,6.78,82800.0,5.3405,5.3484,5.3405,5.3484,82800.0
2008-06-19 15:00:00,6.78,6.78,6.77,6.78,198400.0,5.3484,5.3484,5.3405,5.3484,198400.0
2008-06-19 15:05:00,6.78,6.78,6.76,6.77,199200.0,5.3484,5.3484,5.3326,5.3405,199200.0
2008-06-19 15:10:00,6.77,6.78,6.76,6.78,128000.0,5.3405,5.3484,5.3326,5.3484,128000.0
2008-06-19 15:15:00,6.78,6.79,6.78,6.78,117600.0,5.3484,5.3563,5.3484,5.3484,117600.0
2008-06-19 15:20:00,6.78,6.78,6.75,6.76,295600.0,5.3484,5.3484,5.3247,5.3326,295600.0
2008-06-19 15:25:00,6.76,6.76,6.74,6.74,133600.0,5.3326,5.3326,5.3168,5.3168,133600.0
2008-06-19 15:30:00,6.75,6.77,6.75,6.76,123200.0,5.3247,5.3405,5.3247,5.3326,123200.0
2008-06-19 15:35:00,6.76,6.77,6.75,6.77,111200.0,5.3326,5.3405,5.3247,5.3405,111200.0
2008-06-19 15:40:00,6.76,6.77,6.76,6.76,98400.0,5.3326,5.3405,5.3326,5.3326,98400.0
2008-06-19 15:45:00,6.76,6.77,6.76,6.76,142800.0,5.3326,5.3405,5.3326,5.3326,142800.0
2008-06-19 15:50:00,6.76,6.77,6.76,6.77,108400.0,5.3326,5.3405,5.3326,5.3405,108400.0
2008-06-19 15:55:00,6.77,6.79,6.77,6.79,259600.0,5.3405,5.3563,5.3405,5.3563,259600.0
2008-06-20 09:30:00,6.71,6.72,6.63,6.63,1604400.0,5.2932,5.301,5.23,5.23,1604400.0
2008-06-20 09:35:00,6.63,6.69,6.63,6.69,111200.0,5.23,5.2774,5.23,5.2774,111200.0
2008-06-20 09:40:00,6.68,6.69,6.66,6.68,274800.0,5.2695,5.2774,5.2537,5.2695,274800.0
2008-06-20 09:45:00,6.68,6.72,6.67,6.68,139600.0,5.2695,5.301,5.2616,5.2695,139600.0
2008-06-20 09:50:00,6.68,6.7,6.66,6.68,121200.0,5.2695,5.2853,5.2537,5.2695,121200.0
2008-06-20 09:55:00,6.68,6.68,6.65,6.66,35600.0,5.2695,5.2695,5.2458,5.2537,35600.0
2008-06-20 10:00:00,6.66,6.66,6.58,6.58,130800.0,5.2537,5.2537,5.1906,5.1906,130800.0
2008-06-20 10:05:00,6.58,6.6,6.57,6.58,132000.0,5.1906,5.2064,5.1827,5.1906,132000.0
2008-06-20 10:10:00,6.58,6.62,6.58,6.62,112800.0,5.1906,5.2222,5.1906,5.2222,112800.0
2008-06-20 10:15:00,6.61,6.63,6.61,6.63,44400.0,5.2143,5.23,5.2143,5.23,44400.0
2008-06-20 10:20:00,6.63,6.64,6.62,6.62,49600.0,5.23,5.2379,5.2222,5.2222,49600.0
2008-06-20 10:25:00,6.62,6.64,6.62,6.64,38800.0,5.2222,5.2379,5.2222,5.2379,38800.0
2008-06-20 10:30:00,6.64,6.64,6.61,6.61,44800.0,5.2379,5.2379,5.2143,5.2143,44800.0
2008-06-20 10:35:00,6.61,6.62,6.59,6.6,90000.0,5.2143,5.2222,5.1985,5.2064,90000.0
2008-06-20 10:40:00,6.6,6.61,6.58,6.59,94000.0,5.2064,5.2143,5.1906,5.1985,94000.0
2008-06-20 10:45:00,6.59,6.6,6.59,6.59,96000.0,5.1985,5.2064,5.1985,5.1985,96000.0
2008-06-20 10:50:00,6.59,6.6,6.58,6.6,116800.0,5.1985,5.2064,5.1906,5.2064,116800.0
2008-06-20 10:55:00,6.6,6.61,6.6,6.6,83600.0,5.2064,5.2143,5.2064,5.2064,83600.0
2008-06-20 11:00:00,6.61,6.61,6.6,6.61,118400.0,5.2143,5.2143,5.2064,5.2143,118400.0
2008-06-20 11:05:00,6.61,6.63,6.59,6.63,74800.0,5.2143,5.23,5.1985,5.23,74800.0
2008-06-20 11:10:00,6.63,6.63,6.6,6.6,38800.0,5.23,5.23,5.2064,5.2064,38800.0
2008-06-20 11:15:00,6.6,6.62,6.6,6.6,85600.0,5.2064,5.2222,5.2064,5.2064,85600.0
2008-06-20 11:20:00,6.6,6.62,6.59,6.61,68000.0,5.2064,5.2222,5.1985,5.2143,68000.0
2008-06-20 11:25:00,6.61,6.63,6.61,6.62,74400.0,5.2143,5.23,5.2143,5.2222,74400.0
2008-06-20 11:30:00,6.62,6.62,6.61,6.62,48800.0,5.2222,5.2222,5.2143,5.2222,48800.0
2008-06-20 11:35:00,6.62,6.62,6.62,6.62,11600.0,5.2222,5.2222,5.2222,5.2222,11600.0
2008-06-20 11:40:00,6.62,6.64,6.62,6.63,60400.0,5.2222,5.2379,5.2222,5.23,60400.0
2008-06-20 11:45:00,6.63,6.63,6.61,6.61,51600.0,5.23,5.23,5.2143,5.2143,51600.0
2008-06-20 11:50:00,6.61,6.62,6.61,6.62,32000.0,5.2143,5.2222,5.2143,5.2222,32000.0
2008-06-20 11:55:00,6.62,6.63,6.62,6.62,32000.0,5.2222,5.23,5.2222,5.2222,32000.0
2008-06-20 12:00:00,6.62,6.62,6.61,6.62,26800.0,5.2222,5.2222,5.2143,5.2222,26800.0
2008-06-20 12:05:00,6.62,6.62,6.59,6.6,38400.0,5.2222,5.2222,5.1985,5.2064,38400.0
2008-06-20 12:10:00,6.6,6.6,6.59,6.6,34400.0,5.2064,5.2064,5.1985,5.2064,34400.0
2008-06-20 12:15:00,6.6,6.62,6.6,6.62,21600.0,5.2064,5.2222,5.2064,5.2222,21600.0
2008-06-20 12:20:00,6.62,6.62,6.61,6.62,25600.0,5.2222,5.2222,5.2143,5.2222,25600.0
2008-06-20 12:25:00,6.62,6.62,6.61,6.62,31600.0,5.2222,5.2222,5.2143,5.2222,31600.0
2008-06-20 12:30:00,6.62,6.62,6.6,6.61,46800.0,5.2222,5.2222,5.2064,5.2143,46800.0
2008-06-20 12:35:00,6.61,6.62,6.6,6.6,43200.0,5.2143,5.2222,5.2064,5.2064,43200.0
2008-06-20 12:40:00,6.6,6.61,6.6,6.6,21200.0,5.2064,5.2143,5.2064,5.2064,21200.0
2008-06-20 12:45:00,6.6,6.61,6.6,6.6,25200.0,5.2064,5.2143,5.2064,5.2064,25200.0
2008-06-20 12:50:00,6.6,6.61,6.6,6.6,19200.0,5.2064,5.2143,5.2064,5.2064,19200.0
2008-06-20 12:55:00,6.6,6.61,6.6,6.61,24000.0,5.2064,5.2143,5.2064,5.2143,24000.0
2008-06-20 13:00:00,6.61,6.61,6.6,6.61,48400.0,5.2143,5.2143,5.2064,5.2143,48400.0
2008-06-20 13:05:00,6.61,6.61,6.61,6.61,58800.0,5.2143,5.2143,5.2143,5.2143,58800.0
2008-06-20 13:10:00,6.62,6.62,6.6,6.61,71600.0,5.2222,5.2222,5.2064,5.2143,71600.0
2008-06-20 13:15:00,6.61,6.61,6.61,6.61,22800.0,5.2143,5.2143,5.2143,5.2143,22800.0
2008-06-20 13:20:00,6.61,6.61,6.59,6.59,64000.0,5.2143,5.2143,5.1985,5.1985,64000.0
2008-06-20 13:25:00,6.6,6.6,6.57,6.58,67600.0,5.2064,5.2064,5.1827,5.1906,67600.0
2008-06-20 13:30:00,6.58,6.59,6.56,6.59,142400.0,5.1906,5.1985,5.1748,5.1985,142400.0
2008-06-20 13:35:00,6.59,6.6,6.59,6.6,152800.0,5.1985,5.2064,5.1985,5.2064,152800.0
2008-06-20 13:40:00,6.6,6.6,6.6,6.6,27600.0,5.2064,5.2064,5.2064,5.2064,27600.0
2008-06-20 13:45:00,6.6,6.61,6.6,6.61,81600.0,5.2064,5.2143,5.2064,5.2143,81600.0
2008-06-20 13:50:00,6.6,6.62,6.6,6.6,30800.0,5.2064,5.2222,5.2064,5.2064,30800.0
2008-06-20 13:55:00,6.6,6.62,6.6,6.6,70800.0,5.2064,5.2222,5.2064,5.2064,70800.0
2008-06-20 14:00:00,6.6,6.6,6.59,6.59,50400.0,5.2064,5.2064,5.1985,5.1985,50400.0
2008-06-20 14:05:00,6.59,6.61,6.59,6.6,45200.0,5.1985,5.2143,5.1985,5.2064,45200.0
2008-06-20 14:10:00,6.61,6.61,6.59,6.59,52800.0,5.2143,5.2143,5.1985,5.1985,52800.0
2008-06-20 14:15:00,6.59,6.6,6.59,6.6,72400.0,5.1985,5.2064,5.1985,5.2064,72400.0
2008-06-20 14:20:00,6.6,6.6,6.59,6.6,17600.0,5.2064,5.2064,5.1985,5.2064,17600.0
2008-06-20 14:25:00,6.6,6.61,6.6,6.61,25200.0,5.2064,5.2143,5.2064,5.2143,25200.0
2008-06-20 14:30:00,6.6,6.61,6.6,6.61,42000.0,5.2064,5.2143,5.2064,5.2143,42000.0
2008-06-20 14:35:00,6.61,6.61,6.59,6.59,118800.0,5.2143,5.2143,5.1985,5.1985,118800.0
2008-06-20 14:40:00,6.6,6.6,6.58,6.59,111600.0,5.2064,5.2064,5.1906,5.1985,111600.0
2008-06-20 14:45:00,6.6,6.6,6.58,6.59,37200.0,5.2064,5.2064,5.1906,5.1985,37200.0
2008-06-20 14:50:00,6.59,6.59,6.55,6.56,142800.0,5.1985,5.1985,5.1669,5.1748,142800.0
2008-06-20 14:55:00,6.56,6.57,6.54,6.54,140000.0,5.1748,5.1827,5.1591,5.1591,140000.0
2008-06-20 15:00:00,6.54,6.56,6.53,6.55,128400.0,5.1591,5.1748,5.1512,5.1669,128400.0
2008-06-20 15:05:00,6.55,6.57,6.55,6.56,80000.0,5.1669,5.1827,5.1669,5.1748,80000.0
2008-06-20 15:10:00,6.56,6.57,6.56,6.56,52800.0,5.1748,5.1827,5.1748,5.1748,52800.0
2008-06-20 15:15:00,6.56,6.56,6.54,6.54,63600.0,5.1748,5.1748,5.1591,5.1591,63600.0
2008-06-20 15:20:00,6.54,6.58,6.54,6.58,58400.0,5.1591,5.1906,5.1591,5.1906,58400.0
2008-06-20 15:25:00,6.58,6.58,6.57,6.58,90800.0,5.1906,5.1906,5.1827,5.1906,90800.0
2008-06-20 15:30:00,6.58,6.59,6.57,6.58,79200.0,5.1906,5.1985,5.1827,5.1906,79200.0
2008-06-20 15:35:00,6.58,6.59,6.58,6.59,67200.0,5.1906,5.1985,5.1906,5.1985,67200.0
2008-06-20 15:40:00,6.59,6.6,6.58,6.59,110000.0,5.1985,5.2064,5.1906,5.1985,110000.0
2008-06-20 15:45:00,6.59,6.61,6.59,6.6,108400.0,5.1985,5.2143,5.1985,5.2064,108400.0
2008-06-20 15:50:00,6.6,6.61,6.59,6.6,122800.0,5.2064,5.2143,5.1985,5.2064,122800.0
2008-06-20 15:55:00,6.61,6.61,6.59,6.6,333200.0,5.2143,5.2143,5.1985,5.2064,333200.0
2008-06-23 09:30:00,6.72,6.72,6.65,6.69,163600.0,5.301,5.301,5.2458,5.2774,163600.0
2008-06-23 09:35:00,6.68,6.71,6.68,6.7,50000.0,5.2695,5.2932,5.2695,5.2853,50000.0
2008-06-23 09:40:00,6.7,6.71,6.62,6.62,68400.0,5.2853,5.2932,5.2222,5.2222,68400.0
2008-06-23 09:45:00,6.62,6.63,6.59,6.61,69200.0,5.2222,5.23,5.1985,5.2143,69200.0
2008-06-23 09:50:00,6.61,6.62,6.57,6.57,79200.0,5.2143,5.2222,5.1827,5.1827,79200.0
2008-06-23 09:55:00,6.58,6.61,6.57,6.6,78400.0,5.1906,5.2143,5.1827,5.2064,78400.0
2008-06-23 10:00:00,6.61,6.61,6.59,6.6,30800.0,5.2143,5.2143,5.1985,5.2064,30800.0
2008-06-23 10:05:00,6.6,6.62,6.59,6.61,46800.0,5.2064,5.2222,5.1985,5.2143,46800.0
2008-06-23 10:10:00,6.61,6.62,6.6,6.62,38400.0,5.2143,5.2222,5.2064,5.2222,38400.0
2008-06-23 10:15:00,6.62,6.63,6.61,6.62,32000.0,5.2222,5.23,5.2143,5.2222,32000.0
2008-06-23 10:20:00,6.61,6.62,6.6,6.62,28400.0,5.2143,5.2222,5.2064,5.2222,28400.0
2008-06-23 10:25:00,6.61,6.62,6.6,6.61,22000.0,5.2143,5.2222,5.2064,5.2143,22000.0
2008-06-23 10:30:00,6.61,6.64,6.61,6.64,46400.0,5.2143,5.2379,5.2143,5.2379,46400.0
2008-06-23 10:35:00,6.64,6.64,6.61,6.62,32400.0,5.2379,5.2379,5.2143,5.2222,32400.0
2008-06-23 10:40:00,6.62,6.62,6.59,6.59,24800.0,5.2222,5.2222,5.1985,5.1985,24800.0
2008-06-23 10:45:00,6.59,6.6,6.59,6.6,46400.0,5.1985,5.2064,5.1985,5.2064,46400.0
2008-06-23 10:50:00,6.6,6.6,6.57,6.57,66800.0,5.2064,5.2064,5.1827,5.1827,66800.0
2008-06-23 10:55:00,6.58,6.59,6.57,6.59,45200.0,5.1906,5.1985,5.1827,5.1985,45200.0
2008-06-23 11:00:00,6.59,6.6,6.58,6.59,23200.0,5.1985,5.2064,5.1906,5.1985,23200.0
2008-06-23 11:05:00,6.59,6.6,6.59,6.6,102800.0,5.1985,5.2064,5.1985,5.2064,102800.0
2008-06-23 11:10:00,6.6,6.6,6.58,6.59,24800.0,5.2064,5.2064,5.1906,5.1985,24800.0
2008-06-23 11:15:00,6.59,6.59,6.57,6.57,56400.0,5.1985,5.1985,5.1827,5.1827,56400.0
2008-06-23 11:20:00,6.57,6.57,6.55,6.56,40000.0,5.1827,5.1827,5.1669,5.1748,40000.0
2008-06-23 11:25:00,6.56,6.58,6.56,6.58,24000.0,5.1748,5.1906,5.1748,5.1906,24000.0
2008-06-23 11:30:00,6.58,6.59,6.58,6.59,20400.0,5.1906,5.1985,5.1906,5.1985,20400.0
2008-06-23 11:35:00,6.59,6.59,6.58,6.59,22800.0,5.1985,5.1985,5.1906,5.1985,22800.0
2008-06-23 11:40:00,6.59,6.6,6.59,6.59,24400.0,5.1985,5.2064,5.1985,5.1985,24400.0
2008-06-23 11:45:00,6.59,6.6,6.59,6.59,25600.0,5.1985,5.2064,5.1985,5.1985,25600.0
2008-06-23 11:50:00,6.59,6.61,6.59,6.61,108000.0,5.1985,5.2143,5.1985,5.2143,108000.0
2008-06-23 11:55:00,6.61,6.62,6.61,6.62,29200.0,5.2143,5.2222,5.2143,5.2222,29200.0
2008-06-23 12:00:00,6.62,6.62,6.61,6.61,21600.0,5.2222,5.2222,5.2143,5.2143,21600.0
2008-06-23 12:05:00,6.61,6.61,6.6,6.6,30000.0,5.2143,5.2143,5.2064,5.2064,30000.0
2008-06-23 12:10:00,6.6,6.6,6.58,6.59,36800.0,5.2064,5.2064,5.1906,5.1985,36800.0
2008-06-23 12:15:00,6.59,6.59,6.58,6.59,14000.0,5.1985,5.1985,5.1906,5.1985,14000.0
2008-06-23 12:20:00,6.59,6.59,6.58,6.59,10400.0,5.1985,5.1985,5.1906,5.1985,10400.0
2008-06-23 12:25:00,6.58,6.59,6.58,6.58,26800.0,5.1906,5.1985,5.1906,5.1906,26800.0
2008-06-23 12:30:00,6.58,6.61,6.58,6.59,63200.0,5.1906,5.2143,5.1906,5.1985,63200.0
2008-06-23 12:35:00,6.59,6.6,6.59,6.6,12800.0,5.1985,5.2064,5.1985,5.2064,12800.0
2008-06-23 12:40:00,6.6,6.6,6.59,6.6,29600.0,5.2064,5.2064,5.1985,5.2064,29600.0
2008-06-23 12:45:00,6.6,6.61,6.6,6.61,53600.0,5.2064,5.2143,5.2064,5.2143,53600.0
2008-06-23 12:50:00,6.61,6.61,6.61,6.61,23200.0,5.2143,5.2143,5.2143,5.2143,23200.0
2008-06-23 12:55:00,6.61,6.62,6.6,6.62,68000.0,5.2143,5.2222,5.2064,5.2222,68000.0
2008-06-23 13:00:00,6.62,6.63,6.62,6.62,57600.0,5.2222,5.23,5.2222,5.2222,57600.0
2008-06-23 13:05:00,6.62,6.63,6.61,6.62,53600.0,5.2222,5.23,5.2143,5.2222,53600.0
2008-06-23 13:10:00,6.62,6.62,6.61,6.61,44800.0,5.2222,5.2222,5.2143,5.2143,44800.0
2008-06-23 13:15:00,6.61,6.61,6.6,6.61,27600.0,5.2143,5.2143,5.2064,5.2143,27600.0
2008-06-23 13:20:00,6.61,6.62,6.61,6.62,32400.0,5.2143,5.2222,5.2143,5.2222,32400.0
2008-06-23 13:25:00,6.62,6.62,6.62,6.62,17200.0,5.2222,5.2222,5.2222,5.2222,17200.0
2008-06-23 13:30:00,6.62,6.62,6.6,6.6,60800.0,5.2222,5.2222,5.2064,5.2064,60800.0
2008-06-23 13:35:00,6.6,6.61,6.59,6.59,62800.0,5.2064,5.2143,5.1985,5.1985,62800.0
2008-06-23 13:40:00,6.6,6.61,6.6,6.6,55600.0,5.2064,5.2143,5.2064,5.2064,55600.0
2008-06-23 13:45:00,6.61,6.62,6.6,6.62,124800.0,5.2143,5.2222,5.2064,5.2222,124800.0
2008-06-23 13:50:00,6.61,6.61,6.6,6.6,110400.0,5.2143,5.2143,5.2064,5.2064,110400.0
2008-06-23 13:55:00,6.6,6.61,6.6,6.61,21600.0,5.2064,5.2143,5.2064,5.2143,21600.0
2008-06-23 14:00:00,6.6,6.61,6.6,6.6,32000.0,5.2064,5.2143,5.2064,5.2064,32000.0
2008-06-23 14:05:00,6.6,6.61,6.6,6.6,34400.0,5.2064,5.2143,5.2064,5.2064,34400.0
2008-06-23 14:10:00,6.6,6.6,6.58,6.59,72000.0,5.2064,5.2064,5.1906,5.1985,72000.0
2008-06-23 14:15:00,6.59,6.59,6.58,6.59,103200.0,5.1985,5.1985,5.1906,5.1985,103200.0
2008-06-23 14:20:00,6.59,6.6,6.59,6.59,44400.0,5.1985,5.2064,5.1985,5.1985,44400.0
2008-06-23 14:25:00,6.59,6.61,6.59,6.61,59200.0,5.1985,5.2143,5.1985,5.2143,59200.0
2008-06-23 14:30:00,6.6,6.62,6.6,6.62,30400.0,5.2064,5.2222,5.2064,5.2222,30400.0
2008-06-23 14:35:00,6.61,6.62,6.61,6.61,22400.0,5.2143,5.2222,5.2143,5.2143,22400.0
2008-06-23 14:40:00,6.61,6.61,6.58,6.58,83200.0,5.2143,5.2143,5.1906,5.1906,83200.0
2008-06-23 14:45:00,6.58,6.58,6.57,6.57,30800.0,5.1906,5.1906,5.1827,5.1827,30800.0
2008-06-23 14:50:00,6.57,6.58,6.57,6.57,60800.0,5.1827,5.1906,5.1827,5.1827,60800.0
2008-06-23 14:55:00,6.57,6.58,6.57,6.58,54400.0,5.1827,5.1906,5.1827,5.1906,54400.0
2008-06-23 15:00:00,6.58,6.58,6.57,6.57,25200.0,5.1906,5.1906,5.1827,5.1827,25200.0
2008-06-23 15:05:00,6.57,6.57,6.56,6.57,40800.0,5.1827,5.1827,5.1748,5.1827,40800.0
2008-06-23 15:10:00,6.57,6.57,6.57,6.57,23600.0,5.1827,5.1827,5.1827,5.1827,23600.0
2008-06-23 15:15:00,6.57,6.57,6.55,6.56,47200.0,5.1827,5.1827,5.1669,5.1748,47200.0
2008-06-23 15:20:00,6.56,6.56,6.55,6.55,52400.0,5.1748,5.1748,5.1669,5.1669,52400.0
2008-06-23 15:25:00,6.55,6.57,6.55,6.56,60400.0,5.1669,5.1827,5.1669,5.1748,60400.0
2008-06-23 15:30:00,6.56,6.56,6.55,6.55,94800.0,5.1748,5.1748,5.1669,5.1669,94800.0
2008-06-23 15:35:00,6.55,6.55,6.55,6.55,37200.0,5.1669,5.1669,5.1669,5.1669,37200.0
2008-06-23 15:40:00,6.55,6.55,6.54,6.54,100000.0,5.1669,5.1669,5.1591,5.1591,100000.0
2008-06-23 15:45:00,6.54,6.55,6.54,6.54,122800.0,5.1591,5.1669,5.1591,5.1591,122800.0
2008-06-23 15:50:00,6.54,6.55,6.54,6.55,198800.0,5.1591,5.1669,5.1591,5.1669,198800.0
2008-06-23 15:55:00,6.55,6.55,6.54,6.54,186400.0,5.1669,5.1669,5.1591,5.1591,186400.0
2008-06-24 09:30:00,6.57,6.59,6.5,6.5,75600.0,5.1827,5.1985,5.1275,5.1275,75600.0
2008-06-24 09:35:00,6.51,6.51,6.49,6.49,88400.0,5.1354,5.1354,5.1196,5.1196,88400.0
2008-06-24 09:40:00,6.49,6.51,6.47,6.48,88400.0,5.1196,5.1354,5.1038,5.1117,88400.0
2008-06-24 09:45:00,6.49,6.49,6.46,6.47,116800.0,5.1196,5.1196,5.0959,5.1038,116800.0
2008-06-24 09:50:00,6.46,6.47,6.46,6.46,108400.0,5.0959,5.1038,5.0959,5.0959,108400.0
2008-06-24 09:55:00,6.46,6.46,6.44,6.44,98400.0,5.0959,5.0959,5.0802,5.0802,98400.0
2008-06-24 10:00:00,6.44,6.45,6.43,6.43,112400.0,5.0802,5.0881,5.0723,5.0723,112400.0
2008-06-24 10:05:00,6.44,6.45,6.43,6.43,80800.0,5.0802,5.0881,5.0723,5.0723,80800.0
2008-06-24 10:10:00,6.43,6.47,6.43,6.43,36800.0,5.0723,5.1038,5.0723,5.0723,36800.0
2008-06-24 10:15:00,6.43,6.47,6.43,6.47,62800.0,5.0723,5.1038,5.0723,5.1038,62800.0
2008-06-24 10:20:00,6.47,6.48,6.46,6.46,35600.0,5.1038,5.1117,5.0959,5.0959,35600.0
2008-06-24 10:25:00,6.46,6.49,6.46,6.47,48800.0,5.0959,5.1196,5.0959,5.1038,48800.0
2008-06-24 10:30:00,6.47,6.47,6.44,6.44,46800.0,5.1038,5.1038,5.0802,5.0802,46800.0
2008-06-24 10:35:00,6.44,6.45,6.43,6.43,88800.0,5.0802,5.0881,5.0723,5.0723,88800.0
2008-06-24 10:40:00,6.43,6.45,6.43,6.45,24800.0,5.0723,5.0881,5.0723,5.0881,24800.0
2008-06-24 10:45:00,6.45,6.46,6.44,6.46,132000.0,5.0881,5.0959,5.0802,5.0959,132000.0
2008-06-24 10:50:00,6.46,6.46,6.45,6.45,38400.0,5.0959,5.0959,5.0881,5.0881,38400.0
2008-06-24 10:55:00,6.45,6.5,6.45,6.49,90800.0,5.0881,5.1275,5.0881,5.1196,90800.0
2008-06-24 11:00:00,6.48,6.5,6.48,6.49,40800.0,5.1117,5.1275,5.1117,5.1196,40800.0
2008-06-24 11:05:00,6.49,6.5,6.49,6.49,21200.0,5.1196,5.1275,5.1196,5.1196,21200.0
2008-06-24 11:10:00,6.49,6.49,6.47,6.49,34800.0,5.1196,5.1196,5.1038,5.1196,34800.0
2008-06-24 11:15:00,6.49,6.53,6.49,6.53,70800.0,5.1196,5.1512,5.1196,5.1512,70800.0
2008-06-24 11:20:00,6.53,6.53,6.52,6.53,33600.0,5.1512,5.1512,5.1433,5.1512,33600.0
2008-06-24 11:25:00,6.52,6.53,6.51,6.52,54400.0,5.1433,5.1512,5.1354,5.1433,54400.0
2008-06-24 11:30:00,6.52,6.52,6.5,6.51,29600.0,5.1433,5.1433,5.1275,5.1354,29600.0
2008-06-24 11:35:00,6.51,6.51,6.5,6.5,38800.0,5.1354,5.1354,5.1275,5.1275,38800.0
2008-06-24 11:40:00,6.51,6.52,6.51,6.51,13600.0,5.1354,5.1433,5.1354,5.1354,13600.0
2008-06-24 11:45:00,6.52,6.55,6.51,6.55,79200.0,5.1433,5.1669,5.1354,5.1669,79200.0
2008-06-24 11:50:00,6.54,6.56,6.54,6.55,28000.0,5.1591,5.1748,5.1591,5.1669,28000.0
2008-06-24 11:55:00,6.55,6.58,6.55,6.55,79200.0,5.1669,5.1906,5.1669,5.1669,79200.0
2008-06-24 12:00:00,6.55,6.55,6.54,6.54,31200.0,5.1669,5.1669,5.1591,5.1591,31200.0
2008-06-24 12:05:00,6.54,6.55,6.54,6.54,26800.0,5.1591,5.1669,5.1591,5.1591,26800.0
2008-06-24 12:10:00,6.55,6.55,6.55,6.55,20000.0,5.1669,5.1669,5.1669,5.1669,20000.0
2008-06-24 12:15:00,6.55,6.55,6.53,6.53,36400.0,5.1669,5.1669,5.1512,5.1512,36400.0
2008-06-24 12:20:00,6.53,6.53,6.52,6.53,24800.0,5.1512,5.1512,5.1433,5.1512,24800.0
2008-06-24 12:25:00,6.53,6.55,6.53,6.54,32000.0,5.1512,5.1669,5.1512,5.1591,32000.0
2008-06-24 12:30:00,6.54,6.54,6.54,6.54,22000.0,5.1591,5.1591,5.1591,5.1591,22000.0
2008-06-24 12:35:00,6.54,6.55,6.54,6.54,4000.0,5.1591,5.1669,5.1591,5.1591,4000.0
2008-06-24 12:40:00,6.54,6.54,6.54,6.54,48800.0,5.1591,5.1591,5.1591,5.1591,48800.0
2008-06-24 12:45:00,6.54,6.55,6.54,6.54,37600.0,5.1591,5.1669,5.1591,5.1591,37600.0
2008-06-24 12:50:00,6.54,6.55,6.54,6.55,42800.0,5.1591,5.1669,5.1591,5.1669,42800.0
2008-06-24 12:55:00,6.54,6.55,6.54,6.55,30000.0,5.1591,5.1669,5.1591,5.1669,30000.0
2008-06-24 13:00:00,6.55,6.56,6.55,6.56,23200.0,5.1669,5.1748,5.1669,5.1748,23200.0
2008-06-24 13:05:00,6.56,6.57,6.56,6.56,41600.0,5.1748,5.1827,5.1748,5.1748,41600.0
2008-06-24 13:10:00,6.56,6.56,6.55,6.55,32400.0,5.1748,5.1748,5.1669,5.1669,32400.0
2008-06-24 13:15:00,6.55,6.56,6.55,6.56,50400.0,5.1669,5.1748,5.1669,5.1748,50400.0
2008-06-24 13:20:00,6.56,6.57,6.56,6.56,14000.0,5.1748,5.1827,5.1748,5.1748,14000.0
2008-06-24 13:25:00,6.56,6.56,6.55,6.55,54400.0,5.1748,5.1748,5.1669,5.1669,54400.0
2008-06-24 13:30:00,6.55,6.56,6.55,6.55,70800.0,5.1669,5.1748,5.1669,5.1669,70800.0
2008-06-24 13:35:00,6.55,6.56,6.55,6.56,85200.0,5.1669,5.1748,5.1669,5.1748,85200.0
2008-06-24 13:40:00,6.56,6.56,6.55,6.55,50000.0,5.1748,5.1748,5.1669,5.1669,50000.0
2008-06-24 13:45:00,6.55,6.58,6.55,6.57,58000.0,5.1669,5.1906,5.1669,5.1827,58000.0
2008-06-24 13:50:00,6.57,6.58,6.57,6.58,32800.0,5.1827,5.1906,5.1827,5.1906,32800.0
2008-06-24 13:55:00,6.57,6.58,6.57,6.57,28000.0,5.1827,5.1906,5.1827,5.1827,28000.0
2008-06-24 14:00:00,6.57,6.58,6.57,6.58,24000.0,5.1827,5.1906,5.1827,5.1906,24000.0
2008-06-24 14:05:00,6.58,6.59,6.58,6.59,59600.0,5.1906,5.1985,5.1906,5.1985,59600.0
2008-06-24 14:10:00,6.59,6.59,6.58,6.58,67600.0,5.1985,5.1985,5.1906,5.1906,67600.0
2008-06-24 14:15:00,6.58,6.59,6.58,6.59,96400.0,5.1906,5.1985,5.1906,5.1985,96400.0
2008-06-24 14:20:00,6.59,6.59,6.58,6.58,49200.0,5.1985,5.1985,5.1906,5.1906,49200.0
2008-06-24 14:25:00,6.58,6.58,6.57,6.57,40800.0,5.1906,5.1906,5.1827,5.1827,40800.0
2008-06-24 14:30:00,6.57,6.57,6.56,6.56,24000.0,5.1827,5.1827,5.1748,5.1748,24000.0
2008-06-24 14:35:00,6.56,6.57,6.56,6.56,25600.0,5.1748,5.1827,5.1748,5.1748,25600.0
2008-06-24 14:40:00,6.55,6.55,6.55,6.55,43200.0,5.1669,5.1669,5.1669,5.1669,43200.0
2008-06-24 14:45:00,6.55,6.55,6.52,6.53,109200.0,5.1669,5.1669,5.1433,5.1512,109200.0
2008-06-24 14:50:00,6.53,6.53,6.53,6.53,28000.0,5.1512,5.1512,5.1512,5.1512,28000.0
2008-06-24 14:55:00,6.53,6.54,6.53,6.54,89200.0,5.1512,5.1591,5.1512,5.1591,89200.0
2008-06-24 15:00:00,6.54,6.55,6.54,6.55,29200.0,5.1591,5.1669,5.1591,5.1669,29200.0
2008-06-24 15:05:00,6.54,6.55,6.53,6.54,79600.0,5.1591,5.1669,5.1512,5.1591,79600.0
2008-06-24 15:10:00,6.54,6.55,6.53,6.53,93600.0,5.1591,5.1669,5.1512,5.1512,93600.0
2008-06-24 15:15:00,6.54,6.55,6.54,6.54,80400.0,5.1591,5.1669,5.1591,5.1591,80400.0
2008-06-24 15:20:00,6.54,6.55,6.54,6.55,74800.0,5.1591,5.1669,5.1591,5.1669,74800.0
2008-06-24 15:25:00,6.54,6.55,6.53,6.55,49600.0,5.1591,5.1669,5.1512,5.1669,49600.0
2008-06-24 15:30:00,6.55,6.55,6.54,6.55,36000.0,5.1669,5.1669,5.1591,5.1669,36000.0
2008-06-24 15:35:00,6.55,6.55,6.54,6.55,134000.0,5.1669,5.1669,5.1591,5.1669,134000.0
2008-06-24 15:40:00,6.55,6.55,6.55,6.55,72800.0,5.1669,5.1669,5.1669,5.1669,72800.0
2008-06-24 15:45:00,6.55,6.55,6.54,6.54,97200.0,5.1669,5.1669,5.1591,5.1591,97200.0
2008-06-24 15:50:00,6.54,6.54,6.53,6.53,212000.0,5.1591,5.1591,5.1512,5.1512,212000.0
2008-06-24 15:55:00,6.53,6.53,6.52,6.52,189200.0,5.1512,5.1512,5.1433,5.1433,189200.0
2008-06-25 09:30:00,6.6,6.6,6.46,6.51,73600.0,5.2064,5.2064,5.0959,5.1354,73600.0
2008-06-25 09:35:00,6.5,6.55,6.5,6.55,58000.0,5.1275,5.1669,5.1275,5.1669,58000.0
2008-06-25 09:40:00,6.55,6.56,6.54,6.56,33600.0,5.1669,5.1748,5.1591,5.1748,33600.0
2008-06-25 09:45:00,6.56,6.57,6.55,6.55,73200.0,5.1748,5.1827,5.1669,5.1669,73200.0
2008-06-25 09:50:00,6.55,6.57,6.55,6.56,50800.0,5.1669,5.1827,5.1669,5.1748,50800.0
2008-06-25 09:55:00,6.56,6.58,6.56,6.57,41200.0,5.1748,5.1906,5.1748,5.1827,41200.0
2008-06-25 10:00:00,6.57,6.58,6.55,6.56,59600.0,5.1827,5.1906,5.1669,5.1748,59600.0
2008-06-25 10:05:00,6.56,6.56,6.54,6.55,47200.0,5.1748,5.1748,5.1591,5.1669,47200.0
2008-06-25 10:10:00,6.55,6.55,6.54,6.54,35200.0,5.1669,5.1669,5.1591,5.1591,35200.0
2008-06-25 10:15:00,6.54,6.55,6.54,6.55,16400.0,5.1591,5.1669,5.1591,5.1669,16400.0
2008-06-25 10:20:00,6.55,6.55,6.54,6.55,25600.0,5.1669,5.1669,5.1591,5.1669,25600.0
2008-06-25 10:25:00,6.55,6.55,6.54,6.54,50400.0,5.1669,5.1669,5.1591,5.1591,50400.0
2008-06-25 10:30:00,6.54,6.57,6.54,6.55,64400.0,5.1591,5.1827,5.1591,5.1669,64400.0
2008-06-25 10:35:00,6.55,6.59,6.55,6.59,67200.0,5.1669,5.1985,5.1669,5.1985,67200.0
2008-06-25 10:40:00,6.59,6.59,6.59,6.59,33600.0,5.1985,5.1985,5.1985,5.1985,33600.0
2008-06-25 10:45:00,6.59,6.62,6.59,6.61,48800.0,5.1985,5.2222,5.1985,5.2143,48800.0
2008-06-25 10:50:00,6.61,6.63,6.61,6.62,129600.0,5.2143,5.23,5.2143,5.2222,129600.0
2008-06-25 10:55:00,6.62,6.62,6.61,6.62,30000.0,5.2222,5.2222,5.2143,5.2222,30000.0
2008-06-25 11:00:00,6.62,6.62,6.61,6.61,24000.0,5.2222,5.2222,5.2143,5.2143,24000.0
2008-06-25 11:05:00,6.61,6.62,6.6,6.6,46400.0,5.2143,5.2222,5.2064,5.2064,46400.0
2008-06-25 11:10:00,6.6,6.6,6.6,6.6,13200.0,5.2064,5.2064,5.2064,5.2064,13200.0
2008-06-25 11:15:00,6.6,6.6,6.59,6.59,28800.0,5.2064,5.2064,5.1985,5.1985,28800.0
2008-06-25 11:20:00,6.6,6.6,6.6,6.6,17200.0,5.2064,5.2064,5.2064,5.2064,17200.0
2008-06-25 11:25:00,6.6,6.6,6.6,6.6,22800.0,5.2064,5.2064,5.2064,5.2064,22800.0
2008-06-25 11:30:00,6.6,6.6,6.6,6.6,22800.0,5.2064,5.2064,5.2064,5.2064,22800.0
2008-06-25 11:35:00,6.6,6.6,6.59,6.6,23600.0,5.2064,5.2064,5.1985,5.2064,23600.0
2008-06-25 11:40:00,6.59,6.59,6.58,6.58,36400.0,5.1985,5.1985,5.1906,5.1906,36400.0
2008-06-25 11:45:00,6.58,6.58,6.57,6.57,16000.0,5.1906,5.1906,5.1827,5.1827,16000.0
2008-06-25 11:50:00,6.57,6.58,6.57,6.57,16800.0,5.1827,5.1906,5.1827,5.1827,16800.0
2008-06-25 11:55:00,6.56,6.58,6.56,6.58,29600.0,5.1748,5.1906,5.1748,5.1906,29600.0
2008-06-25 12:00:00,6.58,6.58,6.57,6.57,35200.0,5.1906,5.1906,5.1827,5.1827,35200.0
2008-06-25 12:05:00,6.57,6.57,6.57,6.57,35600.0,5.1827,5.1827,5.1827,5.1827,35600.0
2008-06-25 12:10:00,6.57,6.57,6.57,6.57,20800.0,5.1827,5.1827,5.1827,5.1827,20800.0
2008-06-25 12:15:00,6.57,6.57,6.57,6.57,27600.0,5.1827,5.1827,5.1827,5.1827,27600.0
2008-06-25 12:20:00,6.57,6.6,6.57,6.6,103200.0,5.1827,5.2064,5.1827,5.2064,103200.0
2008-06-25 12:25:00,6.6,6.6,6.59,6.6,58400.0,5.2064,5.2064,5.1985,5.2064,58400.0
2008-06-25 12:30:00,6.6,6.6,6.59,6.6,33600.0,5.2064,5.2064,5.1985,5.2064,33600.0
2008-06-25 12:35:00,6.6,6.6,6.59,6.59,13200.0,5.2064,5.2064,5.1985,5.1985,13200.0
2008-06-25 12:40:00,6.6,6.6,6.59,6.59,20400.0,5.2064,5.2064,5.1985,5.1985,20400.0
2008-06-25 12:45:00,6.59,6.59,6.58,6.59,43600.0,5.1985,5.1985,5.1906,5.1985,43600.0
2008-06-25 12:50:00,6.59,6.6,6.59,6.59,47200.0,5.1985,5.2064,5.1985,5.1985,47200.0
2008-06-25 12:55:00,6.59,6.59,6.59,6.59,15600.0,5.1985,5.1985,5.1985,5.1985,15600.0
2008-06-25 13:00:00,6.59,6.59,6.59,6.59,41200.0,5.1985,5.1985,5.1985,5.1985,41200.0
2008-06-25 13:05:00,6.59,6.59,6.58,6.58,41600.0,5.1985,5.1985,5.1906,5.1906,41600.0
2008-06-25 13:10:00,6.58,6.6,6.58,6.6,51200.0,5.1906,5.2064,5.1906,5.2064,51200.0
2008-06-25 13:15:00,6.59,6.6,6.59,6.6,20000.0,5.1985,5.2064,5.1985,5.2064,20000.0
2008-06-25 13:20:00,6.59,6.6,6.59,6.6,19200.0,5.1985,5.2064,5.1985,5.2064,19200.0
2008-06-25 13:25:00,6.6,6.6,6.59,6.59,38800.0,5.2064,5.2064,5.1985,5.1985,38800.0
2008-06-25 13:30:00,6.59,6.6,6.59,6.6,36800.0,5.1985,5.2064,5.1985,5.2064,36800.0
2008-06-25 13:35:00,6.6,6.6,6.59,6.59,27200.0,5.2064,5.2064,5.1985,5.1985,27200.0
2008-06-25 13:40:00,6.59,6.6,6.59,6.59,38000.0,5.1985,5.2064,5.1985,5.1985,38000.0
2008-06-25 13:45:00,6.58,6.59,6.58,6.58,8000.0,5.1906,5.1985,5.1906,5.1906,8000.0
2008-06-25 13:50:00,6.58,6.59,6.58,6.58,18800.0,5.1906,5.1985,5.1906,5.1906,18800.0
2008-06-25 13:55:00,6.58,6.58,6.58,6.58,8400.0,5.1906,5.1906,5.1906,5.1906,8400.0
2008-06-25 14:00:00,6.57,6.58,6.57,6.58,32000.0,5.1827,5.1906,5.1827,5.1906,32000.0
2008-06-25 14:05:00,6.58,6.59,6.58,6.58,40400.0,5.1906,5.1985,5.1906,5.1906,40400.0
2008-06-25 14:10:00,6.58,6.6,6.55,6.59,256000.0,5.1906,5.2064,5.1669,5.1985,256000.0
2008-06-25 14:15:00,6.58,6.6,6.58,6.59,127600.0,5.1906,5.2064,5.1906,5.1985,127600.0
2008-06-25 14:20:00,6.59,6.59,6.56,6.58,103200.0,5.1985,5.1985,5.1748,5.1906,103200.0
2008-06-25 14:25:00,6.58,6.58,6.55,6.55,44000.0,5.1906,5.1906,5.1669,5.1669,44000.0
2008-06-25 14:30:00,6.55,6.57,6.53,6.56,184000.0,5.1669,5.1827,5.1512,5.1748,184000.0
2008-06-25 14:35:00,6.56,6.59,6.56,6.58,152800.0,5.1748,5.1985,5.1748,5.1906,152800.0
2008-06-25 14:40:00,6.58,6.59,6.56,6.58,104400.0,5.1906,5.1985,5.1748,5.1906,104400.0
2008-06-25 14:45:00,6.58,6.58,6.56,6.58,112800.0,5.1906,5.1906,5.1748,5.1906,112800.0
2008-06-25 14:50:00,6.58,6.59,6.57,6.58,69600.0,5.1906,5.1985,5.1827,5.1906,69600.0
2008-06-25 14:55:00,6.58,6.59,6.56,6.58,53200.0,5.1906,5.1985,5.1748,5.1906,53200.0
2008-06-25 15:00:00,6.58,6.61,6.57,6.6,155600.0,5.1906,5.2143,5.1827,5.2064,155600.0
2008-06-25 15:05:00,6.6,6.62,6.6,6.6,134400.0,5.2064,5.2222,5.2064,5.2064,134400.0
2008-06-25 15:10:00,6.6,6.61,6.59,6.59,91600.0,5.2064,5.2143,5.1985,5.1985,91600.0
2008-06-25 15:15:00,6.59,6.6,6.58,6.58,32400.0,5.1985,5.2064,5.1906,5.1906,32400.0
2008-06-25 15:20:00,6.58,6.58,6.54,6.56,132800.0,5.1906,5.1906,5.1591,5.1748,132800.0
2008-06-25 15:25:00,6.56,6.57,6.54,6.56,54400.0,5.1748,5.1827,5.1591,5.1748,54400.0
2008-06-25 15:30:00,6.56,6.56,6.53,6.53,76800.0,5.1748,5.1748,5.1512,5.1512,76800.0
2008-06-25 15:35:00,6.53,6.54,6.51,6.54,229200.0,5.1512,5.1591,5.1354,5.1591,229200.0
2008-06-25 15:40:00,6.54,6.55,6.53,6.55,79600.0,5.1591,5.1669,5.1512,5.1669,79600.0
2008-06-25 15:45:00,6.55,6.55,6.54,6.54,160800.0,5.1669,5.1669,5.1591,5.1591,160800.0
2008-06-25 15:50:00,6.54,6.56,6.54,6.56,131200.0,5.1591,5.1748,5.1591,5.1748,131200.0
2008-06-25 15:55:00,6.56,6.57,6.55,6.57,167200.0,5.1748,5.1827,5.1669,5.1827,167200.0
2008-06-26 09:30:00,6.43,6.49,6.43,6.49,54400.0,5.0723,5.1196,5.0723,5.1196,54400.0
2008-06-26 09:35:00,6.48,6.5,6.44,6.47,34800.0,5.1117,5.1275,5.0802,5.1038,34800.0
2008-06-26 09:40:00,6.48,6.48,6.47,6.47,27200.0,5.1117,5.1117,5.1038,5.1038,27200.0
2008-06-26 09:45:00,6.47,6.48,6.46,6.47,68000.0,5.1038,5.1117,5.0959,5.1038,68000.0
2008-06-26 09:50:00,6.47,6.5,6.45,6.5,147600.0,5.1038,5.1275,5.0881,5.1275,147600.0
2008-06-26 09:55:00,6.5,6.5,6.48,6.49,68400.0,5.1275,5.1275,5.1117,5.1196,68400.0
2008-06-26 10:00:00,6.49,6.5,6.49,6.5,114400.0,5.1196,5.1275,5.1196,5.1275,114400.0
2008-06-26 10:05:00,6.5,6.51,6.5,6.51,132400.0,5.1275,5.1354,5.1275,5.1354,132400.0
2008-06-26 10:10:00,6.51,6.51,6.5,6.5,54800.0,5.1354,5.1354,5.1275,5.1275,54800.0
2008-06-26 10:15:00,6.5,6.51,6.5,6.5,183200.0,5.1275,5.1354,5.1275,5.1275,183200.0
2008-06-26 10:20:00,6.51,6.52,6.5,6.51,54800.0,5.1354,5.1433,5.1275,5.1354,54800.0
2008-06-26 10:25:00,6.51,6.54,6.51,6.54,48400.0,5.1354,5.1591,5.1354,5.1591,48400.0
2008-06-26 10:30:00,6.53,6.54,6.53,6.53,55200.0,5.1512,5.1591,5.1512,5.1512,55200.0
2008-06-26 10:35:00,6.53,6.53,6.5,6.51,66800.0,5.1512,5.1512,5.1275,5.1354,66800.0
2008-06-26 10:40:00,6.5,6.52,6.5,6.51,62000.0,5.1275,5.1433,5.1275,5.1354,62000.0
2008-06-26 10:45:00,6.51,6.52,6.5,6.5,82800.0,5.1354,5.1433,5.1275,5.1275,82800.0
2008-06-26 10:50:00,6.5,6.51,6.5,6.51,95600.0,5.1275,5.1354,5.1275,5.1354,95600.0
2008-06-26 10:55:00,6.51,6.51,6.5,6.5,156800.0,5.1354,5.1354,5.1275,5.1275,156800.0
2008-06-26 11:00:00,6.5,6.51,6.5,6.51,47600.0,5.1275,5.1354,5.1275,5.1354,47600.0
2008-06-26 11:05:00,6.51,6.51,6.5,6.51,56400.0,5.1354,5.1354,5.1275,5.1354,56400.0
2008-06-26 11:10:00,6.51,6.51,6.5,6.51,49600.0,5.1354,5.1354,5.1275,5.1354,49600.0
2008-06-26 11:15:00,6.51,6.53,6.51,6.51,71200.0,5.1354,5.1512,5.1354,5.1354,71200.0
2008-06-26 11:20:00,6.51,6.52,6.5,6.52,47600.0,5.1354,5.1433,5.1275,5.1433,47600.0
2008-06-26 11:25:00,6.52,6.53,6.51,6.52,51600.0,5.1433,5.1512,5.1354,5.1433,51600.0
2008-06-26 11:30:00,6.51,6.52,6.51,6.52,50800.0,5.1354,5.1433,5.1354,5.1433,50800.0
2008-06-26 11:35:00,6.52,6.53,6.51,6.51,62000.0,5.1433,5.1512,5.1354,5.1354,62000.0
2008-06-26 11:40:00,6.51,6.53,6.51,6.53,42400.0,5.1354,5.1512,5.1354,5.1512,42400.0
2008-06-26 11:45:00,6.53,6.53,6.52,6.53,32800.0,5.1512,5.1512,5.1433,5.1512,32800.0
2008-06-26 11:50:00,6.53,6.54,6.53,6.53,34400.0,5.1512,5.1591,5.1512,5.1512,34400.0
2008-06-26 11:55:00,6.53,6.53,6.53,6.53,58800.0,5.1512,5.1512,5.1512,5.1512,58800.0
2008-06-26 12:00:00,6.53,6.53,6.53,6.53,52800.0,5.1512,5.1512,5.1512,5.1512,52800.0
2008-06-26 12:05:00,6.53,6.53,6.52,6.53,90800.0,5.1512,5.1512,5.1433,5.1512,90800.0
2008-06-26 12:10:00,6.53,6.54,6.52,6.53,96000.0,5.1512,5.1591,5.1433,5.1512,96000.0
2008-06-26 12:15:00,6.53,6.54,6.53,6.53,28000.0,5.1512,5.1591,5.1512,5.1512,28000.0
2008-06-26 12:20:00,6.53,6.54,6.53,6.54,65600.0,5.1512,5.1591,5.1512,5.1591,65600.0
2008-06-26 12:25:00,6.54,6.54,6.52,6.52,51600.0,5.1591,5.1591,5.1433,5.1433,51600.0
2008-06-26 12:30:00,6.53,6.53,6.51,6.51,44800.0,5.1512,5.1512,5.1354,5.1354,44800.0
2008-06-26 12:35:00,6.51,6.53,6.51,6.52,52800.0,5.1354,5.1512,5.1354,5.1433,52800.0
2008-06-26 12:40:00,6.52,6.52,6.51,6.51,25600.0,5.1433,5.1433,5.1354,5.1354,25600.0
2008-06-26 12:45:00,6.51,6.51,6.5,6.51,40400.0,5.1354,5.1354,5.1275,5.1354,40400.0
2008-06-26 12:50:00,6.5,6.51,6.5,6.51,46400.0,5.1275,5.1354,5.1275,5.1354,46400.0
2008-06-26 12:55:00,6.52,6.53,6.51,6.52,40000.0,5.1433,5.1512,5.1354,5.1433,40000.0
2008-06-26 13:00:00,6.52,6.53,6.52,6.53,54000.0,5.1433,5.1512,5.1433,5.1512,54000.0
2008-06-26 13:05:00,6.53,6.53,6.52,6.52,14800.0,5.1512,5.1512,5.1433,5.1433,14800.0
2008-06-26 13:10:00,6.52,6.53,6.52,6.52,23600.0,5.1433,5.1512,5.1433,5.1433,23600.0
2008-06-26 13:15:00,6.52,6.53,6.52,6.52,25600.0,5.1433,5.1512,5.1433,5.1433,25600.0
2008-06-26 13:20:00,6.52,6.52,6.51,6.51,25200.0,5.1433,5.1433,5.1354,5.1354,25200.0
2008-06-26 13:25:00,6.5,6.51,6.5,6.5,170000.0,5.1275,5.1354,5.1275,5.1275,170000.0
2008-06-26 13:30:00,6.5,6.51,6.5,6.5,132400.0,5.1275,5.1354,5.1275,5.1275,132400.0
2008-06-26 13:35:00,6.5,6.52,6.5,6.52,136800.0,5.1275,5.1433,5.1275,5.1433,136800.0
2008-06-26 13:40:00,6.52,6.52,6.51,6.51,8800.0,5.1433,5.1433,5.1354,5.1354,8800.0
2008-06-26 13:45:00,6.51,6.52,6.51,6.51,28000.0,5.1354,5.1433,5.1354,5.1354,28000.0
2008-06-26 13:50:00,6.51,6.52,6.5,6.52,33200.0,5.1354,5.1433,5.1275,5.1433,33200.0
2008-06-26 13:55:00,6.52,6.52,6.51,6.51,26800.0,5.1433,5.1433,5.1354,5.1354,26800.0
2008-06-26 14:00:00,6.51,6.51,6.51,6.51,27200.0,5.1354,5.1354,5.1354,5.1354,27200.0
2008-06-26 14:05:00,6.51,6.52,6.5,6.52,58400.0,5.1354,5.1433,5.1275,5.1433,58400.0
2008-06-26 14:10:00,6.52,6.52,6.5,6.5,128400.0,5.1433,5.1433,5.1275,5.1275,128400.0
2008-06-26 14:15:00,6.5,6.51,6.5,6.5,138400.0,5.1275,5.1354,5.1275,5.1275,138400.0
2008-06-26 14:20:00,6.5,6.5,6.48,6.49,108400.0,5.1275,5.1275,5.1117,5.1196,108400.0
2008-06-26 14:25:00,6.49,6.51,6.49,6.51,141200.0,5.1196,5.1354,5.1196,5.1354,141200.0
2008-06-26 14:30:00,6.51,6.52,6.51,6.51,51200.0,5.1354,5.1433,5.1354,5.1354,51200.0
2008-06-26 14:35:00,6.51,6.51,6.5,6.5,120800.0,5.1354,5.1354,5.1275,5.1275,120800.0
2008-06-26 14:40:00,6.5,6.5,6.47,6.47,112000.0,5.1275,5.1275,5.1038,5.1038,112000.0
2008-06-26 14:45:00,6.47,6.48,6.46,6.47,131600.0,5.1038,5.1117,5.0959,5.1038,131600.0
2008-06-26 14:50:00,6.47,6.48,6.47,6.48,56400.0,5.1038,5.1117,5.1038,5.1117,56400.0
2008-06-26 14:55:00,6.48,6.48,6.47,6.48,43600.0,5.1117,5.1117,5.1038,5.1117,43600.0
2008-06-26 15:00:00,6.48,6.5,6.48,6.49,65600.0,5.1117,5.1275,5.1117,5.1196,65600.0
2008-06-26 15:05:00,6.49,6.5,6.48,6.5,64400.0,5.1196,5.1275,5.1117,5.1275,64400.0
2008-06-26 15:10:00,6.49,6.49,6.48,6.49,35200.0,5.1196,5.1196,5.1117,5.1196,35200.0
2008-06-26 15:15:00,6.49,6.51,6.47,6.47,99600.0,5.1196,5.1354,5.1038,5.1038,99600.0
2008-06-26 15:20:00,6.47,6.49,6.46,6.48,63600.0,5.1038,5.1196,5.0959,5.1117,63600.0
2008-06-26 15:25:00,6.48,6.5,6.48,6.49,78400.0,5.1117,5.1275,5.1117,5.1196,78400.0
2008-06-26 15:30:00,6.49,6.49,6.47,6.47,58800.0,5.1196,5.1196,5.1038,5.1038,58800.0
2008-06-26 15:35:00,6.47,6.5,6.47,6.48,82800.0,5.1038,5.1275,5.1038,5.1117,82800.0
2008-06-26 15:40:00,6.49,6.49,6.45,6.47,118800.0,5.1196,5.1196,5.0881,5.1038,118800.0
2008-06-26 15:45:00,6.47,6.47,6.45,6.46,148000.0,5.1038,5.1038,5.0881,5.0959,148000.0
2008-06-26 15:50:00,6.46,6.46,6.43,6.43,354000.0,5.0959,5.0959,5.0723,5.0723,354000.0
2008-06-26 15:55:00,6.43,6.45,6.43,6.44,340000.0,5.0723,5.0881,5.0723,5.0802,340000.0
2008-06-27 09:30:00,6.43,6.59,6.43,6.5,46000.0,5.0723,5.1985,5.0723,5.1275,46000.0
2008-06-27 09:35:00,6.5,6.5,6.44,6.45,15200.0,5.1275,5.1275,5.0802,5.0881,15200.0
2008-06-27 09:40:00,6.46,6.47,6.44,6.46,46400.0,5.0959,5.1038,5.0802,5.0959,46400.0
2008-06-27 09:45:00,6.45,6.49,6.44,6.47,57600.0,5.0881,5.1196,5.0802,5.1038,57600.0
2008-06-27 09:50:00,6.46,6.5,6.46,6.49,60400.0,5.0959,5.1275,5.0959,5.1196,60400.0
2008-06-27 09:55:00,6.49,6.51,6.48,6.5,68000.0,5.1196,5.1354,5.1117,5.1275,68000.0
2008-06-27 10:00:00,6.5,6.54,6.5,6.51,131200.0,5.1275,5.1591,5.1275,5.1354,131200.0
2008-06-27 10:05:00,6.51,6.53,6.49,6.52,75600.0,5.1354,5.1512,5.1196,5.1433,75600.0
2008-06-27 10:10:00,6.51,6.52,6.49,6.49,50400.0,5.1354,5.1433,5.1196,5.1196,50400.0
2008-06-27 10:15:00,6.49,6.5,6.48,6.5,60000.0,5.1196,5.1275,5.1117,5.1275,60000.0
2008-06-27 10:20:00,6.5,6.5,6.49,6.5,101200.0,5.1275,5.1275,5.1196,5.1275,101200.0
2008-06-27 10:25:00,6.5,6.54,6.49,6.53,196000.0,5.1275,5.1591,5.1196,5.1512,196000.0
2008-06-27 10:30:00,6.53,6.55,6.52,6.54,118400.0,5.1512,5.1669,5.1433,5.1591,118400.0
2008-06-27 10:35:00,6.54,6.56,6.51,6.56,171200.0,5.1591,5.1748,5.1354,5.1748,171200.0
2008-06-27 10:40:00,6.56,6.56,6.51,6.54,73200.0,5.1748,5.1748,5.1354,5.1591,73200.0
2008-06-27 10:45:00,6.53,6.55,6.52,6.53,195600.0,5.1512,5.1669,5.1433,5.1512,195600.0
2008-06-27 10:50:00,6.53,6.57,6.51,6.55,192000.0,5.1512,5.1827,5.1354,5.1669,192000.0
2008-06-27 10:55:00,6.54,6.55,6.53,6.55,82400.0,5.1591,5.1669,5.1512,5.1669,82400.0
2008-06-27 11:00:00,6.55,6.55,6.53,6.55,64800.0,5.1669,5.1669,5.1512,5.1669,64800.0
2008-06-27 11:05:00,6.55,6.55,6.54,6.54,44000.0,5.1669,5.1669,5.1591,5.1591,44000.0
2008-06-27 11:10:00,6.55,6.55,6.53,6.53,47200.0,5.1669,5.1669,5.1512,5.1512,47200.0
2008-06-27 11:15:00,6.54,6.55,6.53,6.53,53200.0,5.1591,5.1669,5.1512,5.1512,53200.0
2008-06-27 11:20:00,6.54,6.54,6.52,6.53,28000.0,5.1591,5.1591,5.1433,5.1512,28000.0
2008-06-27 11:25:00,6.53,6.55,6.53,6.54,37600.0,5.1512,5.1669,5.1512,5.1591,37600.0
2008-06-27 11:30:00,6.54,6.55,6.53,6.55,36800.0,5.1591,5.1669,5.1512,5.1669,36800.0
2008-06-27 11:35:00,6.54,6.55,6.54,6.54,15200.0,5.1591,5.1669,5.1591,5.1591,15200.0
2008-06-27 11:40:00,6.54,6.54,6.53,6.53,20000.0,5.1591,5.1591,5.1512,5.1512,20000.0
2008-06-27 11:45:00,6.53,6.55,6.53,6.55,30400.0,5.1512,5.1669,5.1512,5.1669,30400.0
2008-06-27 11:50:00,6.55,6.55,6.54,6.54,26800.0,5.1669,5.1669,5.1591,5.1591,26800.0
2008-06-27 11:55:00,6.53,6.54,6.53,6.54,40000.0,5.1512,5.1591,5.1512,5.1591,40000.0
2008-06-27 12:00:00,6.54,6.55,6.53,6.55,44000.0,5.1591,5.1669,5.1512,5.1669,44000.0
2008-06-27 12:05:00,6.55,6.56,6.55,6.55,38800.0,5.1669,5.1748,5.1669,5.1669,38800.0
2008-06-27 12:10:00,6.55,6.56,6.54,6.56,37600.0,5.1669,5.1748,5.1591,5.1748,37600.0
2008-06-27 12:15:00,6.56,6.56,6.55,6.55,12400.0,5.1748,5.1748,5.1669,5.1669,12400.0
2008-06-27 12:20:00,6.56,6.56,6.55,6.55,11600.0,5.1748,5.1748,5.1669,5.1669,11600.0
2008-06-27 12:25:00,6.55,6.56,6.55,6.55,38400.0,5.1669,5.1748,5.1669,5.1669,38400.0
2008-06-27 12:30:00,6.55,6.55,6.55,6.55,74000.0,5.1669,5.1669,5.1669,5.1669,74000.0
2008-06-27 12:35:00,6.55,6.56,6.55,6.55,39600.0,5.1669,5.1748,5.1669,5.1669,39600.0
2008-06-27 12:40:00,6.55,6.56,6.55,6.56,78000.0,5.1669,5.1748,5.1669,5.1748,78000.0
2008-06-27 12:45:00,6.56,6.56,6.54,6.55,43600.0,5.1748,5.1748,5.1591,5.1669,43600.0
2008-06-27 12:50:00,6.55,6.56,6.54,6.56,43200.0,5.1669,5.1748,5.1591,5.1748,43200.0
2008-06-27 12:55:00,6.56,6.56,6.55,6.55,47200.0,5.1748,5.1748,5.1669,5.1669,47200.0
2008-06-27 13:00:00,6.55,6.56,6.53,6.54,62800.0,5.1669,5.1748,5.1512,5.1591,62800.0
2008-06-27 13:05:00,6.54,6.55,6.54,6.54,34800.0,5.1591,5.1669,5.1591,5.1591,34800.0
2008-06-27 13:10:00,6.54,6.55,6.53,6.54,106000.0,5.1591,5.1669,5.1512,5.1591,106000.0
2008-06-27 13:15:00,6.54,6.55,6.54,6.55,71600.0,5.1591,5.1669,5.1591,5.1669,71600.0
2008-06-27 13:20:00,6.55,6.56,6.55,6.56,84800.0,5.1669,5.1748,5.1669,5.1748,84800.0
2008-06-27 13:25:00,6.56,6.56,6.55,6.55,32800.0,5.1748,5.1748,5.1669,5.1669,32800.0
2008-06-27 13:30:00,6.56,6.56,6.55,6.55,46800.0,5.1748,5.1748,5.1669,5.1669,46800.0
2008-06-27 13:35:00,6.55,6.56,6.55,6.55,100000.0,5.1669,5.1748,5.1669,5.1669,100000.0
2008-06-27 13:40:00,6.55,6.56,6.55,6.55,92400.0,5.1669,5.1748,5.1669,5.1669,92400.0
2008-06-27 13:45:00,6.55,6.56,6.55,6.56,27600.0,5.1669,5.1748,5.1669,5.1748,27600.0
2008-06-27 13:50:00,6.56,6.56,6.55,6.56,85600.0,5.1748,5.1748,5.1669,5.1748,85600.0
2008-06-27 13:55:00,6.56,6.57,6.56,6.57,86400.0,5.1748,5.1827,5.1748,5.1827,86400.0
2008-06-27 14:00:00,6.57,6.58,6.56,6.57,60800.0,5.1827,5.1906,5.1748,5.1827,60800.0
2008-06-27 14:05:00,6.57,6.58,6.56,6.57,117200.0,5.1827,5.1906,5.1748,5.1827,117200.0
2008-06-27 14:10:00,6.57,6.57,6.56,6.57,30400.0,5.1827,5.1827,5.1748,5.1827,30400.0
2008-06-27 14:15:00,6.56,6.59,6.56,6.58,61200.0,5.1748,5.1985,5.1748,5.1906,61200.0
2008-06-27 14:20:00,6.58,6.58,6.55,6.56,139600.0,5.1906,5.1906,5.1669,5.1748,139600.0
2008-06-27 14:25:00,6.57,6.61,6.55,6.6,156000.0,5.1827,5.2143,5.1669,5.2064,156000.0
2008-06-27 14:30:00,6.6,6.62,6.58,6.58,94000.0,5.2064,5.2222,5.1906,5.1906,94000.0
2008-06-27 14:35:00,6.58,6.58,6.57,6.57,196000.0,5.1906,5.1906,5.1827,5.1827,196000.0
2008-06-27 14:40:00,6.57,6.58,6.57,6.57,42800.0,5.1827,5.1906,5.1827,5.1827,42800.0
2008-06-27 14:45:00,6.57,6.57,6.56,6.57,40000.0,5.1827,5.1827,5.1748,5.1827,40000.0
2008-06-27 14:50:00,6.57,6.57,6.56,6.56,22400.0,5.1827,5.1827,5.1748,5.1748,22400.0
2008-06-27 14:55:00,6.56,6.58,6.55,6.58,60400.0,5.1748,5.1906,5.1669,5.1906,60400.0
2008-06-27 15:00:00,6.57,6.58,6.55,6.55,50400.0,5.1827,5.1906,5.1669,5.1669,50400.0
2008-06-27 15:05:00,6.55,6.56,6.55,6.56,106400.0,5.1669,5.1748,5.1669,5.1748,106400.0
2008-06-27 15:10:00,6.56,6.57,6.56,6.56,60400.0,5.1748,5.1827,5.1748,5.1748,60400.0
2008-06-27 15:15:00,6.56,6.56,6.55,6.55,133200.0,5.1748,5.1748,5.1669,5.1669,133200.0
2008-06-27 15:20:00,6.55,6.56,6.55,6.56,98800.0,5.1669,5.1748,5.1669,5.1748,98800.0
2008-06-27 15:25:00,6.56,6.56,6.55,6.55,168800.0,5.1748,5.1748,5.1669,5.1669,168800.0
2008-06-27 15:30:00,6.56,6.56,6.55,6.55,159200.0,5.1748,5.1748,5.1669,5.1669,159200.0
2008-06-27 15:35:00,6.55,6.57,6.55,6.56,106800.0,5.1669,5.1827,5.1669,5.1748,106800.0
2008-06-27 15:40:00,6.56,6.59,6.56,6.58,98400.0,5.1748,5.1985,5.1748,5.1906,98400.0
2008-06-27 15:45:00,6.57,6.57,6.55,6.56,73200.0,5.1827,5.1827,5.1669,5.1748,73200.0
2008-06-27 15:50:00,6.56,6.56,6.55,6.55,493200.0,5.1748,5.1748,5.1669,5.1669,493200.0
2008-06-27 15:55:00,6.55,6.55,6.53,6.53,474000.0,5.1669,5.1669,5.1512,5.1512,474000.0
2008-06-30 09:30:00,6.51,6.52,6.41,6.48,82400.0,5.1354,5.1433,5.0565,5.1117,82400.0
2008-06-30 09:35:00,6.49,6.53,6.49,6.51,76000.0,5.1196,5.1512,5.1196,5.1354,76000.0
2008-06-30 09:40:00,6.52,6.55,6.51,6.54,124400.0,5.1433,5.1669,5.1354,5.1591,124400.0
2008-06-30 09:45:00,6.54,6.56,6.54,6.56,110800.0,5.1591,5.1748,5.1591,5.1748,110800.0
2008-06-30 09:50:00,6.56,6.6,6.55,6.58,188000.0,5.1748,5.2064,5.1669,5.1906,188000.0
2008-06-30 09:55:00,6.58,6.58,6.56,6.57,149600.0,5.1906,5.1906,5.1748,5.1827,149600.0
2008-06-30 10:00:00,6.56,6.59,6.56,6.57,184800.0,5.1748,5.1985,5.1748,5.1827,184800.0
2008-06-30 10:05:00,6.56,6.59,6.56,6.58,77200.0,5.1748,5.1985,5.1748,5.1906,77200.0
2008-06-30 10:10:00,6.58,6.59,6.58,6.58,44000.0,5.1906,5.1985,5.1906,5.1906,44000.0
2008-06-30 10:15:00,6.58,6.58,6.57,6.58,132800.0,5.1906,5.1906,5.1827,5.1906,132800.0
2008-06-30 10:20:00,6.58,6.58,6.57,6.57,48800.0,5.1906,5.1906,5.1827,5.1827,48800.0
2008-06-30 10:25:00,6.58,6.58,6.57,6.57,96400.0,5.1906,5.1906,5.1827,5.1827,96400.0
2008-06-30 10:30:00,6.57,6.58,6.57,6.58,48000.0,5.1827,5.1906,5.1827,5.1906,48000.0
2008-06-30 10:35:00,6.58,6.58,6.58,6.58,72000.0,5.1906,5.1906,5.1906,5.1906,72000.0
2008-06-30 10:40:00,6.58,6.58,6.58,6.58,42000.0,5.1906,5.1906,5.1906,5.1906,42000.0
2008-06-30 10:45:00,6.58,6.58,6.58,6.58,70000.0,5.1906,5.1906,5.1906,5.1906,70000.0
2008-06-30 10:50:00,6.58,6.59,6.58,6.59,68800.0,5.1906,5.1985,5.1906,5.1985,68800.0
2008-06-30 10:55:00,6.59,6.62,6.59,6.62,81200.0,5.1985,5.2222,5.1985,5.2222,81200.0
2008-06-30 11:00:00,6.63,6.63,6.62,6.62,54800.0,5.23,5.23,5.2222,5.2222,54800.0
2008-06-30 11:05:00,6.63,6.63,6.62,6.62,38400.0,5.23,5.23,5.2222,5.2222,38400.0
2008-06-30 11:10:00,6.62,6.64,6.62,6.64,58800.0,5.2222,5.2379,5.2222,5.2379,58800.0
2008-06-30 11:15:00,6.64,6.65,6.64,6.65,53200.0,5.2379,5.2458,5.2379,5.2458,53200.0
2008-06-30 11:20:00,6.65,6.66,6.65,6.66,103200.0,5.2458,5.2537,5.2458,5.2537,103200.0
2008-06-30 11:25:00,6.66,6.68,6.66,6.68,53200.0,5.2537,5.2695,5.2537,5.2695,53200.0
2008-06-30 11:30:00,6.68,6.68,6.67,6.68,76000.0,5.2695,5.2695,5.2616,5.2695,76000.0
2008-06-30 11:35:00,6.68,6.68,6.68,6.68,66000.0,5.2695,5.2695,5.2695,5.2695,66000.0
2008-06-30 11:40:00,6.68,6.68,6.68,6.68,55600.0,5.2695,5.2695,5.2695,5.2695,55600.0
2008-06-30 11:45:00,6.68,6.68,6.68,6.68,60800.0,5.2695,5.2695,5.2695,5.2695,60800.0
2008-06-30 11:50:00,6.68,6.68,6.67,6.67,87200.0,5.2695,5.2695,5.2616,5.2616,87200.0
2008-06-30 11:55:00,6.67,6.68,6.67,6.67,450400.0,5.2616,5.2695,5.2616,5.2616,450400.0
2008-06-30 12:00:00,6.67,6.67,6.66,6.66,72800.0,5.2616,5.2616,5.2537,5.2537,72800.0
2008-06-30 12:05:00,6.66,6.67,6.66,6.66,56000.0,5.2537,5.2616,5.2537,5.2537,56000.0
2008-06-30 12:10:00,6.66,6.67,6.65,6.65,152400.0,5.2537,5.2616,5.2458,5.2458,152400.0
2008-06-30 12:15:00,6.65,6.65,6.64,6.64,25600.0,5.2458,5.2458,5.2379,5.2379,25600.0
2008-06-30 12:20:00,6.64,6.64,6.63,6.64,91600.0,5.2379,5.2379,5.23,5.2379,91600.0
2008-06-30 12:25:00,6.64,6.64,6.63,6.63,38000.0,5.2379,5.2379,5.23,5.23,38000.0
2008-06-30 12:30:00,6.63,6.63,6.63,6.63,26000.0,5.23,5.23,5.23,5.23,26000.0
2008-06-30 12:35:00,6.63,6.63,6.62,6.62,77200.0,5.23,5.23,5.2222,5.2222,77200.0
2008-06-30 12:40:00,6.62,6.62,6.61,6.61,46000.0,5.2222,5.2222,5.2143,5.2143,46000.0
2008-06-30 12:45:00,6.61,6.62,6.61,6.62,89200.0,5.2143,5.2222,5.2143,5.2222,89200.0
2008-06-30 12:50:00,6.61,6.61,6.6,6.61,25600.0,5.2143,5.2143,5.2064,5.2143,25600.0
2008-06-30 12:55:00,6.6,6.61,6.59,6.59,34800.0,5.2064,5.2143,5.1985,5.1985,34800.0
2008-06-30 13:00:00,6.6,6.6,6.59,6.6,91200.0,5.2064,5.2064,5.1985,5.2064,91200.0
2008-06-30 13:05:00,6.6,6.6,6.59,6.59,57600.0,5.2064,5.2064,5.1985,5.1985,57600.0
2008-06-30 13:10:00,6.59,6.6,6.59,6.6,131200.0,5.1985,5.2064,5.1985,5.2064,131200.0
2008-06-30 13:15:00,6.6,6.61,6.6,6.61,38000.0,5.2064,5.2143,5.2064,5.2143,38000.0
2008-06-30 13:20:00,6.61,6.62,6.61,6.62,74800.0,5.2143,5.2222,5.2143,5.2222,74800.0
2008-06-30 13:25:00,6.62,6.62,6.6,6.6,67200.0,5.2222,5.2222,5.2064,5.2064,67200.0
2008-06-30 13:30:00,6.6,6.61,6.6,6.61,101200.0,5.2064,5.2143,5.2064,5.2143,101200.0
2008-06-30 13:35:00,6.6,6.61,6.6,6.6,56000.0,5.2064,5.2143,5.2064,5.2064,56000.0
2008-06-30 13:40:00,6.6,6.61,6.6,6.6,143200.0,5.2064,5.2143,5.2064,5.2064,143200.0
2008-06-30 13:45:00,6.6,6.6,6.6,6.6,63200.0,5.2064,5.2064,5.2064,5.2064,63200.0
2008-06-30 13:50:00,6.6,6.6,6.58,6.58,183600.0,5.2064,5.2064,5.1906,5.1906,183600.0
2008-06-30 13:55:00,6.58,6.6,6.58,6.6,87600.0,5.1906,5.2064,5.1906,5.2064,87600.0
2008-06-30 14:00:00,6.6,6.61,6.6,6.61,84000.0,5.2064,5.2143,5.2064,5.2143,84000.0
2008-06-30 14:05:00,6.61,6.63,6.6,6.63,133600.0,5.2143,5.23,5.2064,5.23,133600.0
2008-06-30 14:10:00,6.62,6.63,6.62,6.62,87600.0,5.2222,5.23,5.2222,5.2222,87600.0
2008-06-30 14:15:00,6.62,6.62,6.62,6.62,39600.0,5.2222,5.2222,5.2222,5.2222,39600.0
2008-06-30 14:20:00,6.62,6.63,6.62,6.62,175600.0,5.2222,5.23,5.2222,5.2222,175600.0
2008-06-30 14:25:00,6.62,6.63,6.62,6.63,70800.0,5.2222,5.23,5.2222,5.23,70800.0
2008-06-30 14:30:00,6.63,6.63,6.62,6.63,144800.0,5.23,5.23,5.2222,5.23,144800.0
2008-06-30 14:35:00,6.63,6.63,6.62,6.63,72000.0,5.23,5.23,5.2222,5.23,72000.0
2008-06-30 14:40:00,6.63,6.64,6.63,6.63,112400.0,5.23,5.2379,5.23,5.23,112400.0
2008-06-30 14:45:00,6.63,6.64,6.63,6.63,87200.0,5.23,5.2379,5.23,5.23,87200.0
2008-06-30 14:50:00,6.63,6.63,6.62,6.63,73600.0,5.23,5.23,5.2222,5.23,73600.0
2008-06-30 14:55:00,6.63,6.63,6.61,6.61,95200.0,5.23,5.23,5.2143,5.2143,95200.0
2008-06-30 15:00:00,6.61,6.64,6.61,6.63,156400.0,5.2143,5.2379,5.2143,5.23,156400.0
2008-06-30 15:05:00,6.64,6.64,6.63,6.63,63600.0,5.2379,5.2379,5.23,5.23,63600.0
2008-06-30 15:10:00,6.63,6.64,6.63,6.64,94000.0,5.23,5.2379,5.23,5.2379,94000.0
2008-06-30 15:15:00,6.64,6.64,6.63,6.64,56000.0,5.2379,5.2379,5.23,5.2379,56000.0
2008-06-30 15:20:00,6.64,6.64,6.63,6.63,100400.0,5.2379,5.2379,5.23,5.23,100400.0
2008-06-30 15:25:00,6.63,6.63,6.62,6.63,104000.0,5.23,5.23,5.2222,5.23,104000.0
2008-06-30 15:30:00,6.62,6.63,6.61,6.62,157600.0,5.2222,5.23,5.2143,5.2222,157600.0
2008-06-30 15:35:00,6.62,6.64,6.62,6.63,162000.0,5.2222,5.2379,5.2222,5.23,162000.0
2008-06-30 15:40:00,6.63,6.65,6.63,6.64,213200.0,5.23,5.2458,5.23,5.2379,213200.0
2008-06-30 15:45:00,6.64,6.64,6.62,6.63,264400.0,5.2379,5.2379,5.2222,5.23,264400.0
2008-06-30 15:50:00,6.63,6.63,6.62,6.63,326800.0,5.23,5.23,5.2222,5.23,326800.0
2008-06-30 15:55:00,6.62,6.63,6.62,6.63,679600.0,5.2222,5.23,5.2222,5.23,679600.0
2008-07-01 09:30:00,6.58,6.79,6.58,6.77,194800.0,5.1906,5.3563,5.1906,5.3405,194800.0
2008-07-01 09:35:00,6.78,6.78,6.65,6.66,198000.0,5.3484,5.3484,5.2458,5.2537,198000.0
2008-07-01 09:40:00,6.66,6.7,6.65,6.69,224000.0,5.2537,5.2853,5.2458,5.2774,224000.0
2008-07-01 09:45:00,6.69,6.7,6.68,6.68,130000.0,5.2774,5.2853,5.2695,5.2695,130000.0
2008-07-01 09:50:00,6.68,6.72,6.68,6.71,184000.0,5.2695,5.301,5.2695,5.2932,184000.0
2008-07-01 09:55:00,6.71,6.73,6.7,6.73,86000.0,5.2932,5.3089,5.2853,5.3089,86000.0
2008-07-01 10:00:00,6.73,6.77,6.72,6.76,260800.0,5.3089,5.3405,5.301,5.3326,260800.0
2008-07-01 10:05:00,6.76,6.78,6.74,6.74,116400.0,5.3326,5.3484,5.3168,5.3168,116400.0
2008-07-01 10:10:00,6.74,6.75,6.73,6.74,160400.0,5.3168,5.3247,5.3089,5.3168,160400.0
2008-07-01 10:15:00,6.74,6.76,6.72,6.76,138000.0,5.3168,5.3326,5.301,5.3326,138000.0
2008-07-01 10:20:00,6.77,6.78,6.76,6.78,92800.0,5.3405,5.3484,5.3326,5.3484,92800.0
2008-07-01 10:25:00,6.78,6.8,6.78,6.8,78400.0,5.3484,5.3642,5.3484,5.3642,78400.0
2008-07-01 10:30:00,6.8,6.84,6.8,6.83,183600.0,5.3642,5.3957,5.3642,5.3878,183600.0
2008-07-01 10:35:00,6.83,6.85,6.82,6.84,107200.0,5.3878,5.4036,5.3799,5.3957,107200.0
2008-07-01 10:40:00,6.84,6.85,6.82,6.82,110800.0,5.3957,5.4036,5.3799,5.3799,110800.0
2008-07-01 10:45:00,6.82,6.83,6.8,6.83,154400.0,5.3799,5.3878,5.3642,5.3878,154400.0
2008-07-01 10:50:00,6.83,6.83,6.8,6.8,134800.0,5.3878,5.3878,5.3642,5.3642,134800.0
2008-07-01 10:55:00,6.8,6.82,6.8,6.81,64000.0,5.3642,5.3799,5.3642,5.372,64000.0
2008-07-01 11:00:00,6.81,6.83,6.79,6.79,92800.0,5.372,5.3878,5.3563,5.3563,92800.0
2008-07-01 11:05:00,6.79,6.79,6.76,6.76,74400.0,5.3563,5.3563,5.3326,5.3326,74400.0
2008-07-01 11:10:00,6.76,6.76,6.75,6.76,54800.0,5.3326,5.3326,5.3247,5.3326,54800.0
2008-07-01 11:15:00,6.76,6.76,6.75,6.75,62400.0,5.3326,5.3326,5.3247,5.3247,62400.0
2008-07-01 11:20:00,6.75,6.77,6.75,6.76,69600.0,5.3247,5.3405,5.3247,5.3326,69600.0
2008-07-01 11:25:00,6.75,6.76,6.75,6.75,63600.0,5.3247,5.3326,5.3247,5.3247,63600.0
2008-07-01 11:30:00,6.75,6.77,6.75,6.76,41200.0,5.3247,5.3405,5.3247,5.3326,41200.0
2008-07-01 11:35:00,6.77,6.77,6.74,6.74,54800.0,5.3405,5.3405,5.3168,5.3168,54800.0
2008-07-01 11:40:00,6.74,6.76,6.74,6.75,52000.0,5.3168,5.3326,5.3168,5.3247,52000.0
2008-07-01 11:45:00,6.74,6.75,6.72,6.73,67200.0,5.3168,5.3247,5.301,5.3089,67200.0
2008-07-01 11:50:00,6.73,6.74,6.73,6.73,85600.0,5.3089,5.3168,5.3089,5.3089,85600.0
2008-07-01 11:55:00,6.73,6.74,6.71,6.72,57200.0,5.3089,5.3168,5.2932,5.301,57200.0
2008-07-01 12:00:00,6.72,6.73,6.7,6.72,53600.0,5.301,5.3089,5.2853,5.301,53600.0
2008-07-01 12:05:00,6.72,6.73,6.71,6.72,35600.0,5.301,5.3089,5.2932,5.301,35600.0
2008-07-01 12:10:00,6.72,6.72,6.67,6.67,111200.0,5.301,5.301,5.2616,5.2616,111200.0
2008-07-01 12:15:00,6.67,6.68,6.66,6.68,168000.0,5.2616,5.2695,5.2537,5.2695,168000.0
2008-07-01 12:20:00,6.68,6.7,6.68,6.69,97600.0,5.2695,5.2853,5.2695,5.2774,97600.0
2008-07-01 12:25:00,6.69,6.7,6.69,6.69,145600.0,5.2774,5.2853,5.2774,5.2774,145600.0
2008-07-01 12:30:00,6.69,6.7,6.69,6.7,47600.0,5.2774,5.2853,5.2774,5.2853,47600.0
2008-07-01 12:35:00,6.7,6.7,6.69,6.69,46800.0,5.2853,5.2853,5.2774,5.2774,46800.0
2008-07-01 12:40:00,6.69,6.7,6.68,6.69,45200.0,5.2774,5.2853,5.2695,5.2774,45200.0
2008-07-01 12:45:00,6.69,6.7,6.69,6.7,38400.0,5.2774,5.2853,5.2774,5.2853,38400.0
2008-07-01 12:50:00,6.7,6.71,6.7,6.71,37600.0,5.2853,5.2932,5.2853,5.2932,37600.0
2008-07-01 12:55:00,6.71,6.72,6.71,6.72,49600.0,5.2932,5.301,5.2932,5.301,49600.0
2008-07-01 13:00:00,6.71,6.73,6.71,6.72,267600.0,5.2932,5.3089,5.2932,5.301,267600.0
2008-07-01 13:05:00,6.72,6.72,6.71,6.71,54400.0,5.301,5.301,5.2932,5.2932,54400.0
2008-07-01 13:10:00,6.71,6.73,6.71,6.72,89600.0,5.2932,5.3089,5.2932,5.301,89600.0
2008-07-01 13:15:00,6.72,6.73,6.72,6.73,27200.0,5.301,5.3089,5.301,5.3089,27200.0
2008-07-01 13:20:00,6.73,6.76,6.73,6.75,66800.0,5.3089,5.3326,5.3089,5.3247,66800.0
2008-07-01 13:25:00,6.75,6.76,6.75,6.75,44000.0,5.3247,5.3326,5.3247,5.3247,44000.0
2008-07-01 13:30:00,6.76,6.76,6.75,6.75,74400.0,5.3326,5.3326,5.3247,5.3247,74400.0
2008-07-01 13:35:00,6.75,6.75,6.74,6.75,105200.0,5.3247,5.3247,5.3168,5.3247,105200.0
2008-07-01 13:40:00,6.75,6.75,6.75,6.75,92400.0,5.3247,5.3247,5.3247,5.3247,92400.0
2008-07-01 13:45:00,6.75,6.78,6.75,6.78,108000.0,5.3247,5.3484,5.3247,5.3484,108000.0
2008-07-01 13:50:00,6.78,6.81,6.78,6.79,108000.0,5.3484,5.372,5.3484,5.3563,108000.0
2008-07-01 13:55:00,6.79,6.81,6.79,6.8,114000.0,5.3563,5.372,5.3563,5.3642,114000.0
2008-07-01 14:00:00,6.8,6.81,6.79,6.79,92000.0,5.3642,5.372,5.3563,5.3563,92000.0
2008-07-01 14:05:00,6.79,6.8,6.78,6.8,144800.0,5.3563,5.3642,5.3484,5.3642,144800.0
2008-07-01 14:10:00,6.79,6.81,6.78,6.78,118800.0,5.3563,5.372,5.3484,5.3484,118800.0
2008-07-01 14:15:00,6.78,6.78,6.77,6.77,64400.0,5.3484,5.3484,5.3405,5.3405,64400.0
2008-07-01 14:20:00,6.77,6.79,6.77,6.78,152400.0,5.3405,5.3563,5.3405,5.3484,152400.0
2008-07-01 14:25:00,6.78,6.78,6.75,6.75,106400.0,5.3484,5.3484,5.3247,5.3247,106400.0
2008-07-01 14:30:00,6.75,6.76,6.75,6.76,117200.0,5.3247,5.3326,5.3247,5.3326,117200.0
2008-07-01 14:35:00,6.76,6.77,6.75,6.76,73200.0,5.3326,5.3405,5.3247,5.3326,73200.0
2008-07-01 14:40:00,6.76,6.81,6.76,6.81,102000.0,5.3326,5.372,5.3326,5.372,102000.0
2008-07-01 14:45:00,6.81,6.82,6.78,6.78,134400.0,5.372,5.3799,5.3484,5.3484,134400.0
2008-07-01 14:50:00,6.78,6.79,6.78,6.78,104000.0,5.3484,5.3563,5.3484,5.3484,104000.0
2008-07-01 14:55:00,6.78,6.79,6.77,6.77,73600.0,5.3484,5.3563,5.3405,5.3405,73600.0
2008-07-01 15:00:00,6.77,6.78,6.76,6.77,103600.0,5.3405,5.3484,5.3326,5.3405,103600.0
2008-07-01 15:05:00,6.77,6.77,6.75,6.77,233200.0,5.3405,5.3405,5.3247,5.3405,233200.0
2008-07-01 15:10:00,6.77,6.77,6.76,6.77,103200.0,5.3405,5.3405,5.3326,5.3405,103200.0
2008-07-01 15:15:00,6.77,6.78,6.75,6.75,201200.0,5.3405,5.3484,5.3247,5.3247,201200.0
2008-07-01 15:20:00,6.75,6.76,6.75,6.76,582000.0,5.3247,5.3326,5.3247,5.3326,582000.0
2008-07-01 15:25:00,6.76,6.77,6.75,6.76,144400.0,5.3326,5.3405,5.3247,5.3326,144400.0
2008-07-01 15:30:00,6.76,6.78,6.75,6.77,94800.0,5.3326,5.3484,5.3247,5.3405,94800.0
2008-07-01 15:35:00,6.77,6.79,6.77,6.78,106400.0,5.3405,5.3563,5.3405,5.3484,106400.0
2008-07-01 15:40:00,6.79,6.79,6.76,6.77,154000.0,5.3563,5.3563,5.3326,5.3405,154000.0
2008-07-01 15:45:00,6.77,6.78,6.76,6.77,164400.0,5.3405,5.3484,5.3326,5.3405,164400.0
2008-07-01 15:50:00,6.77,6.78,6.76,6.78,184800.0,5.3405,5.3484,5.3326,5.3484,184800.0
2008-07-01 15:55:00,6.78,6.79,6.78,6.79,292800.0,5.3484,5.3563,5.3484,5.3563,292800.0
2008-07-02 09:30:00,6.71,6.79,6.71,6.76,119200.0,5.2932,5.3563,5.2932,5.3326,119200.0
2008-07-02 09:35:00,6.75,6.83,6.74,6.82,54400.0,5.3247,5.3878,5.3168,5.3799,54400.0
2008-07-02 09:40:00,6.81,6.85,6.8,6.84,144400.0,5.372,5.4036,5.3642,5.3957,144400.0
2008-07-02 09:45:00,6.84,6.86,6.82,6.82,97600.0,5.3957,5.4115,5.3799,5.3799,97600.0
2008-07-02 09:50:00,6.82,6.83,6.77,6.77,124000.0,5.3799,5.3878,5.3405,5.3405,124000.0
2008-07-02 09:55:00,6.77,6.81,6.77,6.81,123200.0,5.3405,5.372,5.3405,5.372,123200.0
2008-07-02 10:00:00,6.81,6.83,6.8,6.81,103600.0,5.372,5.3878,5.3642,5.372,103600.0
2008-07-02 10:05:00,6.81,6.83,6.8,6.83,66800.0,5.372,5.3878,5.3642,5.3878,66800.0
2008-07-02 10:10:00,6.82,6.83,6.8,6.8,47200.0,5.3799,5.3878,5.3642,5.3642,47200.0
2008-07-02 10:15:00,6.8,6.8,6.77,6.77,56400.0,5.3642,5.3642,5.3405,5.3405,56400.0
2008-07-02 10:20:00,6.77,6.79,6.77,6.78,71600.0,5.3405,5.3563,5.3405,5.3484,71600.0
2008-07-02 10:25:00,6.78,6.78,6.75,6.76,75600.0,5.3484,5.3484,5.3247,5.3326,75600.0
2008-07-02 10:30:00,6.76,6.77,6.75,6.76,90400.0,5.3326,5.3405,5.3247,5.3326,90400.0
2008-07-02 10:35:00,6.76,6.77,6.74,6.74,104800.0,5.3326,5.3405,5.3168,5.3168,104800.0
2008-07-02 10:40:00,6.74,6.77,6.74,6.77,57600.0,5.3168,5.3405,5.3168,5.3405,57600.0
2008-07-02 10:45:00,6.77,6.79,6.77,6.78,62000.0,5.3405,5.3563,5.3405,5.3484,62000.0
2008-07-02 10:50:00,6.78,6.78,6.76,6.76,48400.0,5.3484,5.3484,5.3326,5.3326,48400.0
2008-07-02 10:55:00,6.76,6.77,6.74,6.74,115200.0,5.3326,5.3405,5.3168,5.3168,115200.0
2008-07-02 11:00:00,6.74,6.74,6.72,6.72,98800.0,5.3168,5.3168,5.301,5.301,98800.0
2008-07-02 11:05:00,6.72,6.72,6.69,6.7,71200.0,5.301,5.301,5.2774,5.2853,71200.0
2008-07-02 11:10:00,6.71,6.71,6.69,6.69,46800.0,5.2932,5.2932,5.2774,5.2774,46800.0
2008-07-02 11:15:00,6.7,6.7,6.69,6.7,25600.0,5.2853,5.2853,5.2774,5.2853,25600.0
2008-07-02 11:20:00,6.7,6.7,6.68,6.69,66000.0,5.2853,5.2853,5.2695,5.2774,66000.0
2008-07-02 11:25:00,6.68,6.69,6.65,6.65,73600.0,5.2695,5.2774,5.2458,5.2458,73600.0
2008-07-02 11:30:00,6.66,6.67,6.65,6.67,59600.0,5.2537,5.2616,5.2458,5.2616,59600.0
2008-07-02 11:35:00,6.67,6.68,6.65,6.68,68000.0,5.2616,5.2695,5.2458,5.2695,68000.0
2008-07-02 11:40:00,6.68,6.68,6.64,6.64,60400.0,5.2695,5.2695,5.2379,5.2379,60400.0
2008-07-02 11:45:00,6.64,6.64,6.62,6.64,83200.0,5.2379,5.2379,5.2222,5.2379,83200.0
2008-07-02 11:50:00,6.64,6.64,6.6,6.6,105200.0,5.2379,5.2379,5.2064,5.2064,105200.0
2008-07-02 11:55:00,6.6,6.61,6.6,6.61,60400.0,5.2064,5.2143,5.2064,5.2143,60400.0
2008-07-02 12:00:00,6.61,6.64,6.61,6.64,50000.0,5.2143,5.2379,5.2143,5.2379,50000.0
2008-07-02 12:05:00,6.64,6.64,6.64,6.64,51600.0,5.2379,5.2379,5.2379,5.2379,51600.0
2008-07-02 12:10:00,6.64,6.65,6.64,6.65,26000.0,5.2379,5.2458,5.2379,5.2458,26000.0
2008-07-02 12:15:00,6.65,6.65,6.64,6.64,31200.0,5.2458,5.2458,5.2379,5.2379,31200.0
2008-07-02 12:20:00,6.65,6.65,6.63,6.63,63600.0,5.2458,5.2458,5.23,5.23,63600.0
2008-07-02 12:25:00,6.63,6.63,6.61,6.62,54800.0,5.23,5.23,5.2143,5.2222,54800.0
2008-07-02 12:30:00,6.62,6.63,6.62,6.62,84400.0,5.2222,5.23,5.2222,5.2222,84400.0
2008-07-02 12:35:00,6.62,6.62,6.6,6.61,138000.0,5.2222,5.2222,5.2064,5.2143,138000.0
2008-07-02 12:40:00,6.61,6.62,6.6,6.62,46000.0,5.2143,5.2222,5.2064,5.2222,46000.0
2008-07-02 12:45:00,6.62,6.62,6.61,6.62,64000.0,5.2222,5.2222,5.2143,5.2222,64000.0
2008-07-02 12:50:00,6.62,6.64,6.62,6.64,55200.0,5.2222,5.2379,5.2222,5.2379,55200.0
2008-07-02 12:55:00,6.64,6.64,6.61,6.62,51600.0,5.2379,5.2379,5.2143,5.2222,51600.0
2008-07-02 13:00:00,6.62,6.63,6.61,6.62,65600.0,5.2222,5.23,5.2143,5.2222,65600.0
2008-07-02 13:05:00,6.62,6.62,6.62,6.62,47600.0,5.2222,5.2222,5.2222,5.2222,47600.0
2008-07-02 13:10:00,6.62,6.64,6.62,6.63,49200.0,5.2222,5.2379,5.2222,5.23,49200.0
2008-07-02 13:15:00,6.64,6.64,6.62,6.63,38400.0,5.2379,5.2379,5.2222,5.23,38400.0
2008-07-02 13:20:00,6.63,6.63,6.62,6.62,52400.0,5.23,5.23,5.2222,5.2222,52400.0
2008-07-02 13:25:00,6.62,6.64,6.61,6.63,71200.0,5.2222,5.2379,5.2143,5.23,71200.0
2008-07-02 13:30:00,6.63,6.64,6.62,6.64,49200.0,5.23,5.2379,5.2222,5.2379,49200.0
2008-07-02 13:35:00,6.64,6.64,6.62,6.62,37200.0,5.2379,5.2379,5.2222,5.2222,37200.0
2008-07-02 13:40:00,6.62,6.63,6.61,6.61,67600.0,5.2222,5.23,5.2143,5.2143,67600.0
2008-07-02 13:45:00,6.61,6.62,6.6,6.62,97200.0,5.2143,5.2222,5.2064,5.2222,97200.0
2008-07-02 13:50:00,6.62,6.63,6.62,6.63,81200.0,5.2222,5.23,5.2222,5.23,81200.0
2008-07-02 13:55:00,6.63,6.63,6.62,6.63,41600.0,5.23,5.23,5.2222,5.23,41600.0
2008-07-02 14:00:00,6.63,6.64,6.63,6.63,41200.0,5.23,5.2379,5.23,5.23,41200.0
2008-07-02 14:05:00,6.64,6.64,6.62,6.62,107200.0,5.2379,5.2379,5.2222,5.2222,107200.0
2008-07-02 14:10:00,6.62,6.62,6.61,6.61,43600.0,5.2222,5.2222,5.2143,5.2143,43600.0
2008-07-02 14:15:00,6.61,6.62,6.6,6.61,102400.0,5.2143,5.2222,5.2064,5.2143,102400.0
2008-07-02 14:20:00,6.61,6.61,6.58,6.59,83200.0,5.2143,5.2143,5.1906,5.1985,83200.0
2008-07-02 14:25:00,6.59,6.59,6.57,6.57,104000.0,5.1985,5.1985,5.1827,5.1827,104000.0
2008-07-02 14:30:00,6.57,6.6,6.57,6.58,146800.0,5.1827,5.2064,5.1827,5.1906,146800.0
2008-07-02 14:35:00,6.59,6.59,6.57,6.57,122000.0,5.1985,5.1985,5.1827,5.1827,122000.0
2008-07-02 14:40:00,6.58,6.59,6.57,6.58,108400.0,5.1906,5.1985,5.1827,5.1906,108400.0
2008-07-02 14:45:00,6.58,6.59,6.58,6.59,48800.0,5.1906,5.1985,5.1906,5.1985,48800.0
2008-07-02 14:50:00,6.59,6.59,6.58,6.58,58800.0,5.1985,5.1985,5.1906,5.1906,58800.0
2008-07-02 14:55:00,6.58,6.59,6.57,6.59,104000.0,5.1906,5.1985,5.1827,5.1985,104000.0
2008-07-02 15:00:00,6.59,6.6,6.57,6.6,91600.0,5.1985,5.2064,5.1827,5.2064,91600.0
2008-07-02 15:05:00,6.6,6.6,6.58,6.58,91600.0,5.2064,5.2064,5.1906,5.1906,91600.0
2008-07-02 15:10:00,6.58,6.6,6.58,6.59,146400.0,5.1906,5.2064,5.1906,5.1985,146400.0
2008-07-02 15:15:00,6.59,6.61,6.58,6.6,176000.0,5.1985,5.2143,5.1906,5.2064,176000.0
2008-07-02 15:20:00,6.6,6.62,6.6,6.61,114000.0,5.2064,5.2222,5.2064,5.2143,114000.0
2008-07-02 15:25:00,6.61,6.62,6.58,6.59,135600.0,5.2143,5.2222,5.1906,5.1985,135600.0
2008-07-02 15:30:00,6.58,6.6,6.58,6.59,208000.0,5.1906,5.2064,5.1906,5.1985,208000.0
2008-07-02 15:35:00,6.59,6.6,6.58,6.59,190800.0,5.1985,5.2064,5.1906,5.1985,190800.0
2008-07-02 15:40:00,6.59,6.59,6.56,6.57,136800.0,5.1985,5.1985,5.1748,5.1827,136800.0
2008-07-02 15:45:00,6.57,6.58,6.55,6.56,176400.0,5.1827,5.1906,5.1669,5.1748,176400.0
2008-07-02 15:50:00,6.56,6.56,6.54,6.55,390800.0,5.1748,5.1748,5.1591,5.1669,390800.0
2008-07-02 15:55:00,6.55,6.56,6.54,6.55,409200.0,5.1669,5.1748,5.1591,5.1669,409200.0
2008-07-03 09:30:00,6.76,6.76,6.6,6.62,99200.0,5.3326,5.3326,5.2064,5.2222,99200.0
2008-07-03 09:35:00,6.62,6.66,6.61,6.62,72800.0,5.2222,5.2537,5.2143,5.2222,72800.0
2008-07-03 09:40:00,6.62,6.63,6.59,6.59,46400.0,5.2222,5.23,5.1985,5.1985,46400.0
2008-07-03 09:45:00,6.59,6.61,6.55,6.58,122000.0,5.1985,5.2143,5.1669,5.1906,122000.0
2008-07-03 09:50:00,6.58,6.6,6.57,6.6,56400.0,5.1906,5.2064,5.1827,5.2064,56400.0
2008-07-03 09:55:00,6.6,6.6,6.59,6.59,168400.0,5.2064,5.2064,5.1985,5.1985,168400.0
2008-07-03 10:00:00,6.59,6.59,6.54,6.57,116800.0,5.1985,5.1985,5.1591,5.1827,116800.0
2008-07-03 10:05:00,6.57,6.6,6.57,6.59,75200.0,5.1827,5.2064,5.1827,5.1985,75200.0
2008-07-03 10:10:00,6.59,6.6,6.58,6.6,71600.0,5.1985,5.2064,5.1906,5.2064,71600.0
2008-07-03 10:15:00,6.6,6.61,6.58,6.6,217600.0,5.2064,5.2143,5.1906,5.2064,217600.0
2008-07-03 10:20:00,6.6,6.6,6.58,6.59,135600.0,5.2064,5.2064,5.1906,5.1985,135600.0
2008-07-03 10:25:00,6.59,6.6,6.58,6.6,135600.0,5.1985,5.2064,5.1906,5.2064,135600.0
2008-07-03 10:30:00,6.6,6.6,6.58,6.59,164800.0,5.2064,5.2064,5.1906,5.1985,164800.0
2008-07-03 10:35:00,6.59,6.6,6.58,6.6,107200.0,5.1985,5.2064,5.1906,5.2064,107200.0
2008-07-03 10:40:00,6.6,6.6,6.56,6.57,110400.0,5.2064,5.2064,5.1748,5.1827,110400.0
2008-07-03 10:45:00,6.57,6.6,6.55,6.58,89600.0,5.1827,5.2064,5.1669,5.1906,89600.0
2008-07-03 10:50:00,6.58,6.6,6.56,6.57,111200.0,5.1906,5.2064,5.1748,5.1827,111200.0
2008-07-03 10:55:00,6.57,6.58,6.55,6.55,66800.0,5.1827,5.1906,5.1669,5.1669,66800.0
2008-07-03 11:00:00,6.55,6.59,6.55,6.56,76800.0,5.1669,5.1985,5.1669,5.1748,76800.0
2008-07-03 11:05:00,6.55,6.56,6.54,6.56,116000.0,5.1669,5.1748,5.1591,5.1748,116000.0
2008-07-03 11:10:00,6.56,6.6,6.55,6.6,144000.0,5.1748,5.2064,5.1669,5.2064,144000.0
2008-07-03 11:15:00,6.6,6.6,6.59,6.6,54000.0,5.2064,5.2064,5.1985,5.2064,54000.0
2008-07-03 11:20:00,6.6,6.6,6.59,6.59,40000.0,5.2064,5.2064,5.1985,5.1985,40000.0
2008-07-03 11:25:00,6.59,6.6,6.59,6.6,69600.0,5.1985,5.2064,5.1985,5.2064,69600.0
2008-07-03 11:30:00,6.6,6.6,6.59,6.59,113200.0,5.2064,5.2064,5.1985,5.1985,113200.0
2008-07-03 11:35:00,6.59,6.61,6.59,6.6,164800.0,5.1985,5.2143,5.1985,5.2064,164800.0
2008-07-03 11:40:00,6.6,6.6,6.58,6.59,61200.0,5.2064,5.2064,5.1906,5.1985,61200.0
2008-07-03 11:45:00,6.59,6.6,6.58,6.6,40800.0,5.1985,5.2064,5.1906,5.2064,40800.0
2008-07-03 11:50:00,6.6,6.6,6.59,6.59,40000.0,5.2064,5.2064,5.1985,5.1985,40000.0
2008-07-03 11:55:00,6.59,6.59,6.58,6.59,26000.0,5.1985,5.1985,5.1906,5.1985,26000.0
2008-07-03 12:00:00,6.59,6.59,6.56,6.56,55200.0,5.1985,5.1985,5.1748,5.1748,55200.0
2008-07-03 12:05:00,6.57,6.57,6.55,6.55,42800.0,5.1827,5.1827,5.1669,5.1669,42800.0
2008-07-03 12:10:00,6.55,6.56,6.54,6.54,56800.0,5.1669,5.1748,5.1591,5.1591,56800.0
2008-07-03 12:15:00,6.54,6.58,6.54,6.58,49600.0,5.1591,5.1906,5.1591,5.1906,49600.0
2008-07-03 12:20:00,6.58,6.59,6.58,6.58,55200.0,5.1906,5.1985,5.1906,5.1906,55200.0
2008-07-03 12:25:00,6.58,6.6,6.58,6.59,45200.0,5.1906,5.2064,5.1906,5.1985,45200.0
2008-07-03 12:30:00,6.59,6.59,6.55,6.56,64400.0,5.1985,5.1985,5.1669,5.1748,64400.0
2008-07-03 12:35:00,6.57,6.58,6.55,6.57,99600.0,5.1827,5.1906,5.1669,5.1827,99600.0
2008-07-03 12:40:00,6.56,6.57,6.55,6.56,75600.0,5.1748,5.1827,5.1669,5.1748,75600.0
2008-07-03 12:45:00,6.56,6.59,6.56,6.59,113200.0,5.1748,5.1985,5.1748,5.1985,113200.0
2008-07-03 12:50:00,6.59,6.6,6.57,6.57,172800.0,5.1985,5.2064,5.1827,5.1827,172800.0
2008-07-03 12:55:00,6.58,6.6,6.58,6.59,217600.0,5.1906,5.2064,5.1906,5.1985,217600.0
2008-07-07 09:30:00,6.62,6.72,6.62,6.68,53600.0,5.2222,5.301,5.2222,5.2695,53600.0
2008-07-07 09:35:00,6.68,6.71,6.68,6.71,47600.0,5.2695,5.2932,5.2695,5.2932,47600.0
2008-07-07 09:40:00,6.71,6.71,6.67,6.67,41200.0,5.2932,5.2932,5.2616,5.2616,41200.0
2008-07-07 09:45:00,6.67,6.7,6.66,6.67,50400.0,5.2616,5.2853,5.2537,5.2616,50400.0
2008-07-07 09:50:00,6.67,6.68,6.65,6.65,58800.0,5.2616,5.2695,5.2458,5.2458,58800.0
2008-07-07 09:55:00,6.65,6.67,6.64,6.66,71200.0,5.2458,5.2616,5.2379,5.2537,71200.0
2008-07-07 10:00:00,6.66,6.67,6.63,6.64,102800.0,5.2537,5.2616,5.23,5.2379,102800.0
2008-07-07 10:05:00,6.64,6.64,6.6,6.6,44800.0,5.2379,5.2379,5.2064,5.2064,44800.0
2008-07-07 10:10:00,6.6,6.64,6.6,6.63,49600.0,5.2064,5.2379,5.2064,5.23,49600.0
2008-07-07 10:15:00,6.63,6.64,6.61,6.61,22400.0,5.23,5.2379,5.2143,5.2143,22400.0
2008-07-07 10:20:00,6.61,6.63,6.61,6.63,27600.0,5.2143,5.23,5.2143,5.23,27600.0
2008-07-07 10:25:00,6.62,6.63,6.61,6.62,28400.0,5.2222,5.23,5.2143,5.2222,28400.0
2008-07-07 10:30:00,6.62,6.62,6.61,6.62,22400.0,5.2222,5.2222,5.2143,5.2222,22400.0
2008-07-07 10:35:00,6.62,6.63,6.62,6.63,61200.0,5.2222,5.23,5.2222,5.23,61200.0
2008-07-07 10:40:00,6.63,6.63,6.61,6.62,32800.0,5.23,5.23,5.2143,5.2222,32800.0
2008-07-07 10:45:00,6.62,6.62,6.61,6.62,44800.0,5.2222,5.2222,5.2143,5.2222,44800.0
2008-07-07 10:50:00,6.61,6.61,6.61,6.61,33600.0,5.2143,5.2143,5.2143,5.2143,33600.0
2008-07-07 10:55:00,6.61,6.61,6.59,6.59,38800.0,5.2143,5.2143,5.1985,5.1985,38800.0
2008-07-07 11:00:00,6.6,6.6,6.59,6.59,60400.0,5.2064,5.2064,5.1985,5.1985,60400.0
2008-07-07 11:05:00,6.59,6.59,6.57,6.58,74800.0,5.1985,5.1985,5.1827,5.1906,74800.0
2008-07-07 11:10:00,6.57,6.6,6.57,6.59,52800.0,5.1827,5.2064,5.1827,5.1985,52800.0
2008-07-07 11:15:00,6.59,6.59,6.57,6.59,72400.0,5.1985,5.1985,5.1827,5.1985,72400.0
2008-07-07 11:20:00,6.59,6.6,6.58,6.59,21200.0,5.1985,5.2064,5.1906,5.1985,21200.0
2008-07-07 11:25:00,6.58,6.59,6.58,6.59,20400.0,5.1906,5.1985,5.1906,5.1985,20400.0
2008-07-07 11:30:00,6.59,6.6,6.56,6.56,61600.0,5.1985,5.2064,5.1748,5.1748,61600.0
2008-07-07 11:35:00,6.57,6.58,6.56,6.57,63600.0,5.1827,5.1906,5.1748,5.1827,63600.0
2008-07-07 11:40:00,6.57,6.57,6.55,6.55,36400.0,5.1827,5.1827,5.1669,5.1669,36400.0
2008-07-07 11:45:00,6.55,6.56,6.55,6.55,40800.0,5.1669,5.1748,5.1669,5.1669,40800.0
2008-07-07 11:50:00,6.55,6.57,6.55,6.57,61200.0,5.1669,5.1827,5.1669,5.1827,61200.0
2008-07-07 11:55:00,6.57,6.57,6.57,6.57,22800.0,5.1827,5.1827,5.1827,5.1827,22800.0
2008-07-07 12:00:00,6.56,6.57,6.56,6.56,37200.0,5.1748,5.1827,5.1748,5.1748,37200.0
2008-07-07 12:05:00,6.56,6.56,6.55,6.56,55600.0,5.1748,5.1748,5.1669,5.1748,55600.0
2008-07-07 12:10:00,6.56,6.56,6.54,6.55,51600.0,5.1748,5.1748,5.1591,5.1669,51600.0
2008-07-07 12:15:00,6.55,6.55,6.51,6.52,88800.0,5.1669,5.1669,5.1354,5.1433,88800.0
2008-07-07 12:20:00,6.52,6.52,6.49,6.51,83600.0,5.1433,5.1433,5.1196,5.1354,83600.0
2008-07-07 12:25:00,6.51,6.51,6.47,6.47,59200.0,5.1354,5.1354,5.1038,5.1038,59200.0
2008-07-07 12:30:00,6.48,6.5,6.48,6.49,67600.0,5.1117,5.1275,5.1117,5.1196,67600.0
2008-07-07 12:35:00,6.49,6.51,6.48,6.5,67200.0,5.1196,5.1354,5.1117,5.1275,67200.0
2008-07-07 12:40:00,6.5,6.52,6.5,6.51,51600.0,5.1275,5.1433,5.1275,5.1354,51600.0
2008-07-07 12:45:00,6.51,6.51,6.5,6.5,27200.0,5.1354,5.1354,5.1275,5.1275,27200.0
2008-07-07 12:50:00,6.5,6.52,6.5,6.51,109200.0,5.1275,5.1433,5.1275,5.1354,109200.0
2008-07-07 12:55:00,6.51,6.51,6.48,6.48,129200.0,5.1354,5.1354,5.1117,5.1117,129200.0
2008-07-07 13:00:00,6.49,6.49,6.46,6.48,137600.0,5.1196,5.1196,5.0959,5.1117,137600.0
2008-07-07 13:05:00,6.48,6.49,6.47,6.49,37600.0,5.1117,5.1196,5.1038,5.1196,37600.0
2008-07-07 13:10:00,6.49,6.5,6.49,6.5,38800.0,5.1196,5.1275,5.1196,5.1275,38800.0
2008-07-07 13:15:00,6.49,6.49,6.48,6.48,120400.0,5.1196,5.1196,5.1117,5.1117,120400.0
2008-07-07 13:20:00,6.48,6.49,6.47,6.48,52000.0,5.1117,5.1196,5.1038,5.1117,52000.0
2008-07-07 13:25:00,6.48,6.49,6.47,6.47,48400.0,5.1117,5.1196,5.1038,5.1038,48400.0
2008-07-07 13:30:00,6.47,6.49,6.47,6.49,31600.0,5.1038,5.1196,5.1038,5.1196,31600.0
2008-07-07 13:35:00,6.48,6.48,6.46,6.47,40400.0,5.1117,5.1117,5.0959,5.1038,40400.0
2008-07-07 13:40:00,6.47,6.48,6.46,6.46,45600.0,5.1038,5.1117,5.0959,5.0959,45600.0
2008-07-07 13:45:00,6.46,6.47,6.46,6.46,32800.0,5.0959,5.1038,5.0959,5.0959,32800.0
2008-07-07 13:50:00,6.46,6.46,6.45,6.45,39200.0,5.0959,5.0959,5.0881,5.0881,39200.0
2008-07-07 13:55:00,6.45,6.47,6.45,6.46,28400.0,5.0881,5.1038,5.0881,5.0959,28400.0
2008-07-07 14:00:00,6.46,6.47,6.46,6.47,70800.0,5.0959,5.1038,5.0959,5.1038,70800.0
2008-07-07 14:05:00,6.48,6.48,6.44,6.46,94000.0,5.1117,5.1117,5.0802,5.0959,94000.0
2008-07-07 14:10:00,6.46,6.47,6.44,6.47,148000.0,5.0959,5.1038,5.0802,5.1038,148000.0
2008-07-07 14:15:00,6.46,6.47,6.45,6.47,136000.0,5.0959,5.1038,5.0881,5.1038,136000.0
2008-07-07 14:20:00,6.47,6.49,6.47,6.49,76400.0,5.1038,5.1196,5.1038,5.1196,76400.0
2008-07-07 14:25:00,6.49,6.49,6.47,6.48,68400.0,5.1196,5.1196,5.1038,5.1117,68400.0
2008-07-07 14:30:00,6.48,6.49,6.48,6.49,34800.0,5.1117,5.1196,5.1117,5.1196,34800.0
2008-07-07 14:35:00,6.49,6.5,6.49,6.49,40800.0,5.1196,5.1275,5.1196,5.1196,40800.0
2008-07-07 14:40:00,6.49,6.49,6.47,6.47,48000.0,5.1196,5.1196,5.1038,5.1038,48000.0
2008-07-07 14:45:00,6.47,6.49,6.47,6.48,94000.0,5.1038,5.1196,5.1038,5.1117,94000.0
2008-07-07 14:50:00,6.48,6.49,6.47,6.48,72800.0,5.1117,5.1196,5.1038,5.1117,72800.0
2008-07-07 14:55:00,6.47,6.49,6.47,6.49,100400.0,5.1038,5.1196,5.1038,5.1196,100400.0
2008-07-07 15:00:00,6.49,6.53,6.49,6.52,152000.0,5.1196,5.1512,5.1196,5.1433,152000.0
2008-07-07 15:05:00,6.52,6.54,6.52,6.53,112000.0,5.1433,5.1591,5.1433,5.1512,112000.0
2008-07-07 15:10:00,6.53,6.55,6.53,6.54,179600.0,5.1512,5.1669,5.1512,5.1591,179600.0
2008-07-07 15:15:00,6.54,6.57,6.54,6.57,136400.0,5.1591,5.1827,5.1591,5.1827,136400.0
2008-07-07 15:20:00,6.57,6.57,6.55,6.57,163600.0,5.1827,5.1827,5.1669,5.1827,163600.0
2008-07-07 15:25:00,6.56,6.6,6.55,6.6,170800.0,5.1748,5.2064,5.1669,5.2064,170800.0
2008-07-07 15:30:00,6.6,6.61,6.59,6.6,154400.0,5.2064,5.2143,5.1985,5.2064,154400.0
2008-07-07 15:35:00,6.6,6.61,6.58,6.59,228000.0,5.2064,5.2143,5.1906,5.1985,228000.0
2008-07-07 15:40:00,6.6,6.61,6.59,6.59,126000.0,5.2064,5.2143,5.1985,5.1985,126000.0
2008-07-07 15:45:00,6.59,6.6,6.58,6.58,129200.0,5.1985,5.2064,5.1906,5.1906,129200.0
2008-07-07 15:50:00,6.58,6.59,6.54,6.54,220000.0,5.1906,5.1985,5.1591,5.1591,220000.0
2008-07-07 15:55:00,6.54,6.54,6.53,6.53,343600.0,5.1591,5.1591,5.1512,5.1512,343600.0
2008-07-08 09:30:00,6.56,6.59,6.51,6.54,47200.0,5.1748,5.1985,5.1354,5.1591,47200.0
2008-07-08 09:35:00,6.54,6.6,6.53,6.6,30000.0,5.1591,5.2064,5.1512,5.2064,30000.0
2008-07-08 09:40:00,6.6,6.67,6.59,6.62,60800.0,5.2064,5.2616,5.1985,5.2222,60800.0
2008-07-08 09:45:00,6.62,6.63,6.6,6.6,82000.0,5.2222,5.23,5.2064,5.2064,82000.0
2008-07-08 09:50:00,6.61,6.65,6.61,6.62,112800.0,5.2143,5.2458,5.2143,5.2222,112800.0
2008-07-08 09:55:00,6.61,6.62,6.61,6.61,32800.0,5.2143,5.2222,5.2143,5.2143,32800.0
2008-07-08 10:00:00,6.61,6.63,6.58,6.62,82000.0,5.2143,5.23,5.1906,5.2222,82000.0
2008-07-08 10:05:00,6.62,6.63,6.61,6.63,22800.0,5.2222,5.23,5.2143,5.23,22800.0
2008-07-08 10:10:00,6.62,6.63,6.59,6.6,42000.0,5.2222,5.23,5.1985,5.2064,42000.0
2008-07-08 10:15:00,6.59,6.62,6.57,6.61,63200.0,5.1985,5.2222,5.1827,5.2143,63200.0
2008-07-08 10:20:00,6.61,6.62,6.6,6.62,177600.0,5.2143,5.2222,5.2064,5.2222,177600.0
2008-07-08 10:25:00,6.62,6.63,6.61,6.62,107200.0,5.2222,5.23,5.2143,5.2222,107200.0
2008-07-08 10:30:00,6.62,6.63,6.61,6.61,94400.0,5.2222,5.23,5.2143,5.2143,94400.0
2008-07-08 10:35:00,6.61,6.61,6.57,6.59,67600.0,5.2143,5.2143,5.1827,5.1985,67600.0
2008-07-08 10:40:00,6.59,6.61,6.59,6.59,33200.0,5.1985,5.2143,5.1985,5.1985,33200.0
2008-07-08 10:45:00,6.59,6.62,6.58,6.62,49600.0,5.1985,5.2222,5.1906,5.2222,49600.0
2008-07-08 10:50:00,6.62,6.62,6.58,6.59,54800.0,5.2222,5.2222,5.1906,5.1985,54800.0
2008-07-08 10:55:00,6.58,6.62,6.58,6.61,26400.0,5.1906,5.2222,5.1906,5.2143,26400.0
2008-07-08 11:00:00,6.61,6.62,6.6,6.61,39200.0,5.2143,5.2222,5.2064,5.2143,39200.0
2008-07-08 11:05:00,6.61,6.63,6.6,6.63,58400.0,5.2143,5.23,5.2064,5.23,58400.0
2008-07-08 11:10:00,6.63,6.63,6.62,6.63,131200.0,5.23,5.23,5.2222,5.23,131200.0
2008-07-08 11:15:00,6.63,6.64,6.61,6.62,156800.0,5.23,5.2379,5.2143,5.2222,156800.0
2008-07-08 11:20:00,6.61,6.63,6.61,6.63,45600.0,5.2143,5.23,5.2143,5.23,45600.0
2008-07-08 11:25:00,6.63,6.64,6.62,6.62,113200.0,5.23,5.2379,5.2222,5.2222,113200.0
2008-07-08 11:30:00,6.62,6.64,6.61,6.62,136400.0,5.2222,5.2379,5.2143,5.2222,136400.0
2008-07-08 11:35:00,6.63,6.63,6.61,6.61,73200.0,5.23,5.23,5.2143,5.2143,73200.0
2008-07-08 11:40:00,6.61,6.63,6.6,6.63,36800.0,5.2143,5.23,5.2064,5.23,36800.0
2008-07-08 11:45:00,6.62,6.64,6.61,6.63,42000.0,5.2222,5.2379,5.2143,5.23,42000.0
2008-07-08 11:50:00,6.63,6.64,6.63,6.63,35600.0,5.23,5.2379,5.23,5.23,35600.0
2008-07-08 11:55:00,6.63,6.63,6.61,6.61,48000.0,5.23,5.23,5.2143,5.2143,48000.0
2008-07-08 12:00:00,6.61,6.61,6.6,6.6,15200.0,5.2143,5.2143,5.2064,5.2064,15200.0
2008-07-08 12:05:00,6.61,6.63,6.6,6.61,31600.0,5.2143,5.23,5.2064,5.2143,31600.0
2008-07-08 12:10:00,6.61,6.61,6.6,6.61,26400.0,5.2143,5.2143,5.2064,5.2143,26400.0
2008-07-08 12:15:00,6.61,6.63,6.61,6.61,34000.0,5.2143,5.23,5.2143,5.2143,34000.0
2008-07-08 12:20:00,6.61,6.63,6.6,6.63,70800.0,5.2143,5.23,5.2064,5.23,70800.0
2008-07-08 12:25:00,6.62,6.63,6.62,6.63,36400.0,5.2222,5.23,5.2222,5.23,36400.0
2008-07-08 12:30:00,6.63,6.64,6.62,6.63,72000.0,5.23,5.2379,5.2222,5.23,72000.0
2008-07-08 12:35:00,6.63,6.64,6.62,6.62,74400.0,5.23,5.2379,5.2222,5.2222,74400.0
2008-07-08 12:40:00,6.62,6.62,6.6,6.61,40000.0,5.2222,5.2222,5.2064,5.2143,40000.0
2008-07-08 12:45:00,6.61,6.61,6.58,6.58,77600.0,5.2143,5.2143,5.1906,5.1906,77600.0
2008-07-08 12:50:00,6.58,6.6,6.58,6.58,78400.0,5.1906,5.2064,5.1906,5.1906,78400.0
2008-07-08 12:55:00,6.58,6.58,6.57,6.57,78800.0,5.1906,5.1906,5.1827,5.1827,78800.0
2008-07-08 13:00:00,6.57,6.59,6.57,6.59,177600.0,5.1827,5.1985,5.1827,5.1985,177600.0
2008-07-08 13:05:00,6.59,6.59,6.58,6.59,32800.0,5.1985,5.1985,5.1906,5.1985,32800.0
2008-07-08 13:10:00,6.59,6.59,6.58,6.59,103600.0,5.1985,5.1985,5.1906,5.1985,103600.0
2008-07-08 13:15:00,6.59,6.59,6.55,6.56,85200.0,5.1985,5.1985,5.1669,5.1748,85200.0
2008-07-08 13:20:00,6.56,6.56,6.53,6.53,114800.0,5.1748,5.1748,5.1512,5.1512,114800.0
2008-07-08 13:25:00,6.53,6.56,6.53,6.56,70000.0,5.1512,5.1748,5.1512,5.1748,70000.0
2008-07-08 13:30:00,6.56,6.56,6.55,6.55,50000.0,5.1748,5.1748,5.1669,5.1669,50000.0
2008-07-08 13:35:00,6.55,6.56,6.54,6.54,42800.0,5.1669,5.1748,5.1591,5.1591,42800.0
2008-07-08 13:40:00,6.54,6.57,6.54,6.56,58800.0,5.1591,5.1827,5.1591,5.1748,58800.0
2008-07-08 13:45:00,6.56,6.57,6.55,6.55,53200.0,5.1748,5.1827,5.1669,5.1669,53200.0
2008-07-08 13:50:00,6.55,6.56,6.55,6.56,32800.0,5.1669,5.1748,5.1669,5.1748,32800.0
2008-07-08 13:55:00,6.55,6.57,6.55,6.56,30000.0,5.1669,5.1827,5.1669,5.1748,30000.0
2008-07-08 14:00:00,6.56,6.58,6.56,6.58,27600.0,5.1748,5.1906,5.1748,5.1906,27600.0
2008-07-08 14:05:00,6.58,6.6,6.58,6.59,40400.0,5.1906,5.2064,5.1906,5.1985,40400.0
2008-07-08 14:10:00,6.59,6.6,6.58,6.58,40800.0,5.1985,5.2064,5.1906,5.1906,40800.0
2008-07-08 14:15:00,6.58,6.6,6.58,6.6,35200.0,5.1906,5.2064,5.1906,5.2064,35200.0
2008-07-08 14:20:00,6.6,6.61,6.6,6.6,55600.0,5.2064,5.2143,5.2064,5.2064,55600.0
2008-07-08 14:25:00,6.59,6.61,6.59,6.61,37200.0,5.1985,5.2143,5.1985,5.2143,37200.0
2008-07-08 14:30:00,6.6,6.62,6.6,6.61,90400.0,5.2064,5.2222,5.2064,5.2143,90400.0
2008-07-08 14:35:00,6.61,6.63,6.61,6.62,180800.0,5.2143,5.23,5.2143,5.2222,180800.0
2008-07-08 14:40:00,6.62,6.64,6.62,6.63,274800.0,5.2222,5.2379,5.2222,5.23,274800.0
2008-07-08 14:45:00,6.63,6.66,6.62,6.62,320400.0,5.23,5.2537,5.2222,5.2222,320400.0
2008-07-08 14:50:00,6.63,6.65,6.62,6.64,96000.0,5.23,5.2458,5.2222,5.2379,96000.0
2008-07-08 14:55:00,6.64,6.65,6.63,6.65,250400.0,5.2379,5.2458,5.23,5.2458,250400.0
2008-07-08 15:00:00,6.65,6.66,6.64,6.66,84800.0,5.2458,5.2537,5.2379,5.2537,84800.0
2008-07-08 15:05:00,6.66,6.67,6.65,6.65,160000.0,5.2537,5.2616,5.2458,5.2458,160000.0
2008-07-08 15:10:00,6.65,6.65,6.63,6.64,208000.0,5.2458,5.2458,5.23,5.2379,208000.0
2008-07-08 15:15:00,6.64,6.65,6.64,6.65,158800.0,5.2379,5.2458,5.2379,5.2458,158800.0
2008-07-08 15:20:00,6.65,6.65,6.64,6.65,170400.0,5.2458,5.2458,5.2379,5.2458,170400.0
2008-07-08 15:25:00,6.65,6.65,6.62,6.64,473200.0,5.2458,5.2458,5.2222,5.2379,473200.0
2008-07-08 15:30:00,6.64,6.66,6.64,6.65,346000.0,5.2379,5.2537,5.2379,5.2458,346000.0
2008-07-08 15:35:00,6.65,6.65,6.63,6.65,228000.0,5.2458,5.2458,5.23,5.2458,228000.0
2008-07-08 15:40:00,6.65,6.65,6.63,6.64,453600.0,5.2458,5.2458,5.23,5.2379,453600.0
2008-07-08 15:45:00,6.64,6.65,6.62,6.64,571200.0,5.2379,5.2458,5.2222,5.2379,571200.0
2008-07-08 15:50:00,6.65,6.67,6.65,6.66,215200.0,5.2458,5.2616,5.2458,5.2537,215200.0
2008-07-08 15:55:00,6.66,6.67,6.64,6.64,644800.0,5.2537,5.2616,5.2379,5.2379,644800.0
2008-07-09 09:30:00,6.63,6.71,6.63,6.65,58000.0,5.23,5.2932,5.23,5.2458,58000.0
2008-07-09 09:35:00,6.65,6.66,6.62,6.62,32800.0,5.2458,5.2537,5.2222,5.2222,32800.0
2008-07-09 09:40:00,6.62,6.66,6.61,6.62,77600.0,5.2222,5.2537,5.2143,5.2222,77600.0
2008-07-09 09:45:00,6.62,6.65,6.59,6.59,99600.0,5.2222,5.2458,5.1985,5.1985,99600.0
2008-07-09 09:50:00,6.6,6.61,6.57,6.58,79200.0,5.2064,5.2143,5.1827,5.1906,79200.0
2008-07-09 09:55:00,6.59,6.62,6.57,6.6,75600.0,5.1985,5.2222,5.1827,5.2064,75600.0
2008-07-09 10:00:00,6.61,6.62,6.58,6.59,56400.0,5.2143,5.2222,5.1906,5.1985,56400.0
2008-07-09 10:05:00,6.59,6.61,6.57,6.59,49200.0,5.1985,5.2143,5.1827,5.1985,49200.0
2008-07-09 10:10:00,6.59,6.61,6.57,6.58,77200.0,5.1985,5.2143,5.1827,5.1906,77200.0
2008-07-09 10:15:00,6.58,6.6,6.57,6.6,66400.0,5.1906,5.2064,5.1827,5.2064,66400.0
2008-07-09 10:20:00,6.6,6.6,6.59,6.6,105600.0,5.2064,5.2064,5.1985,5.2064,105600.0
2008-07-09 10:25:00,6.6,6.62,6.6,6.61,44800.0,5.2064,5.2222,5.2064,5.2143,44800.0
2008-07-09 10:30:00,6.61,6.62,6.59,6.6,77200.0,5.2143,5.2222,5.1985,5.2064,77200.0
2008-07-09 10:35:00,6.6,6.6,6.57,6.59,100800.0,5.2064,5.2064,5.1827,5.1985,100800.0
2008-07-09 10:40:00,6.58,6.59,6.57,6.58,76000.0,5.1906,5.1985,5.1827,5.1906,76000.0
2008-07-09 10:45:00,6.57,6.58,6.56,6.57,82800.0,5.1827,5.1906,5.1748,5.1827,82800.0
2008-07-09 10:50:00,6.57,6.6,6.57,6.59,52400.0,5.1827,5.2064,5.1827,5.1985,52400.0
2008-07-09 10:55:00,6.6,6.62,6.59,6.59,126400.0,5.2064,5.2222,5.1985,5.1985,126400.0
2008-07-09 11:00:00,6.59,6.61,6.59,6.6,158800.0,5.1985,5.2143,5.1985,5.2064,158800.0
2008-07-09 11:05:00,6.6,6.61,6.59,6.6,124000.0,5.2064,5.2143,5.1985,5.2064,124000.0
2008-07-09 11:10:00,6.61,6.61,6.6,6.6,98800.0,5.2143,5.2143,5.2064,5.2064,98800.0
2008-07-09 11:15:00,6.59,6.61,6.59,6.61,93600.0,5.1985,5.2143,5.1985,5.2143,93600.0
2008-07-09 11:20:00,6.61,6.62,6.6,6.62,55600.0,5.2143,5.2222,5.2064,5.2222,55600.0
2008-07-09 11:25:00,6.62,6.66,6.62,6.64,125200.0,5.2222,5.2537,5.2222,5.2379,125200.0
2008-07-09 11:30:00,6.64,6.65,6.63,6.63,78400.0,5.2379,5.2458,5.23,5.23,78400.0
2008-07-09 11:35:00,6.63,6.63,6.6,6.61,43200.0,5.23,5.23,5.2064,5.2143,43200.0
2008-07-09 11:40:00,6.61,6.62,6.61,6.61,79200.0,5.2143,5.2222,5.2143,5.2143,79200.0
2008-07-09 11:45:00,6.61,6.63,6.61,6.62,30000.0,5.2143,5.23,5.2143,5.2222,30000.0
2008-07-09 11:50:00,6.62,6.62,6.6,6.6,32400.0,5.2222,5.2222,5.2064,5.2064,32400.0
2008-07-09 11:55:00,6.6,6.61,6.6,6.61,35200.0,5.2064,5.2143,5.2064,5.2143,35200.0
2008-07-09 12:00:00,6.61,6.61,6.6,6.6,46400.0,5.2143,5.2143,5.2064,5.2064,46400.0
2008-07-09 12:05:00,6.6,6.6,6.58,6.6,44000.0,5.2064,5.2064,5.1906,5.2064,44000.0
2008-07-09 12:10:00,6.6,6.61,6.6,6.61,29200.0,5.2064,5.2143,5.2064,5.2143,29200.0
2008-07-09 12:15:00,6.61,6.63,6.61,6.63,42800.0,5.2143,5.23,5.2143,5.23,42800.0
2008-07-09 12:20:00,6.63,6.64,6.62,6.62,32800.0,5.23,5.2379,5.2222,5.2222,32800.0
2008-07-09 12:25:00,6.62,6.63,6.62,6.63,23600.0,5.2222,5.23,5.2222,5.23,23600.0
2008-07-09 12:30:00,6.62,6.63,6.62,6.62,21200.0,5.2222,5.23,5.2222,5.2222,21200.0
2008-07-09 12:35:00,6.62,6.62,6.58,6.58,54400.0,5.2222,5.2222,5.1906,5.1906,54400.0
2008-07-09 12:40:00,6.58,6.59,6.57,6.58,90400.0,5.1906,5.1985,5.1827,5.1906,90400.0
2008-07-09 12:45:00,6.58,6.58,6.57,6.58,39200.0,5.1906,5.1906,5.1827,5.1906,39200.0
2008-07-09 12:50:00,6.58,6.6,6.58,6.59,48000.0,5.1906,5.2064,5.1906,5.1985,48000.0
2008-07-09 12:55:00,6.59,6.6,6.59,6.59,26400.0,5.1985,5.2064,5.1985,5.1985,26400.0
2008-07-09 13:00:00,6.59,6.59,6.58,6.58,52400.0,5.1985,5.1985,5.1906,5.1906,52400.0
2008-07-09 13:05:00,6.58,6.58,6.57,6.58,66000.0,5.1906,5.1906,5.1827,5.1906,66000.0
2008-07-09 13:10:00,6.58,6.59,6.58,6.59,46800.0,5.1906,5.1985,5.1906,5.1985,46800.0
2008-07-09 13:15:00,6.59,6.6,6.59,6.6,53200.0,5.1985,5.2064,5.1985,5.2064,53200.0
2008-07-09 13:20:00,6.6,6.6,6.59,6.6,26800.0,5.2064,5.2064,5.1985,5.2064,26800.0
2008-07-09 13:25:00,6.6,6.61,6.59,6.61,48800.0,5.2064,5.2143,5.1985,5.2143,48800.0
2008-07-09 13:30:00,6.61,6.63,6.61,6.62,54000.0,5.2143,5.23,5.2143,5.2222,54000.0
2008-07-09 13:35:00,6.62,6.63,6.62,6.62,24400.0,5.2222,5.23,5.2222,5.2222,24400.0
2008-07-09 13:40:00,6.62,6.63,6.62,6.63,34400.0,5.2222,5.23,5.2222,5.23,34400.0
2008-07-09 13:45:00,6.62,6.63,6.62,6.63,33200.0,5.2222,5.23,5.2222,5.23,33200.0
2008-07-09 13:50:00,6.63,6.63,6.61,6.61,20000.0,5.23,5.23,5.2143,5.2143,20000.0
2008-07-09 13:55:00,6.61,6.63,6.61,6.63,47200.0,5.2143,5.23,5.2143,5.23,47200.0
2008-07-09 14:00:00,6.63,6.64,6.62,6.64,115200.0,5.23,5.2379,5.2222,5.2379,115200.0
2008-07-09 14:05:00,6.64,6.65,6.63,6.65,88800.0,5.2379,5.2458,5.23,5.2458,88800.0
2008-07-09 14:10:00,6.65,6.66,6.65,6.66,57200.0,5.2458,5.2537,5.2458,5.2537,57200.0
2008-07-09 14:15:00,6.66,6.67,6.64,6.64,114400.0,5.2537,5.2616,5.2379,5.2379,114400.0
2008-07-09 14:20:00,6.64,6.65,6.63,6.64,77600.0,5.2379,5.2458,5.23,5.2379,77600.0
2008-07-09 14:25:00,6.64,6.64,6.63,6.64,55600.0,5.2379,5.2379,5.23,5.2379,55600.0
2008-07-09 14:30:00,6.64,6.65,6.64,6.64,64000.0,5.2379,5.2458,5.2379,5.2379,64000.0
2008-07-09 14:35:00,6.64,6.65,6.63,6.65,51600.0,5.2379,5.2458,5.23,5.2458,51600.0
2008-07-09 14:40:00,6.64,6.65,6.64,6.64,62000.0,5.2379,5.2458,5.2379,5.2379,62000.0
2008-07-09 14:45:00,6.64,6.64,6.63,6.63,63200.0,5.2379,5.2379,5.23,5.23,63200.0
2008-07-09 14:50:00,6.63,6.63,6.61,6.62,82000.0,5.23,5.23,5.2143,5.2222,82000.0
2008-07-09 14:55:00,6.62,6.63,6.61,6.63,66400.0,5.2222,5.23,5.2143,5.23,66400.0
2008-07-09 15:00:00,6.63,6.63,6.61,6.61,103600.0,5.23,5.23,5.2143,5.2143,103600.0
2008-07-09 15:05:00,6.61,6.62,6.6,6.6,71600.0,5.2143,5.2222,5.2064,5.2064,71600.0
2008-07-09 15:10:00,6.6,6.61,6.6,6.6,62400.0,5.2064,5.2143,5.2064,5.2064,62400.0
2008-07-09 15:15:00,6.6,6.61,6.59,6.59,41600.0,5.2064,5.2143,5.1985,5.1985,41600.0
2008-07-09 15:20:00,6.59,6.6,6.58,6.59,63600.0,5.1985,5.2064,5.1906,5.1985,63600.0
2008-07-09 15:25:00,6.59,6.6,6.59,6.59,46400.0,5.1985,5.2064,5.1985,5.1985,46400.0
2008-07-09 15:30:00,6.59,6.6,6.59,6.59,37600.0,5.1985,5.2064,5.1985,5.1985,37600.0
2008-07-09 15:35:00,6.59,6.6,6.57,6.58,103600.0,5.1985,5.2064,5.1827,5.1906,103600.0
2008-07-09 15:40:00,6.57,6.58,6.54,6.55,119200.0,5.1827,5.1906,5.1591,5.1669,119200.0
2008-07-09 15:45:00,6.55,6.57,6.54,6.55,178400.0,5.1669,5.1827,5.1591,5.1669,178400.0
2008-07-09 15:50:00,6.55,6.57,6.54,6.55,207600.0,5.1669,5.1827,5.1591,5.1669,207600.0
2008-07-09 15:55:00,6.55,6.56,6.54,6.54,241600.0,5.1669,5.1748,5.1591,5.1591,241600.0
2008-07-10 09:30:00,6.52,6.6,6.5,6.55,43200.0,5.1433,5.2064,5.1275,5.1669,43200.0
2008-07-10 09:35:00,6.55,6.55,6.51,6.51,32400.0,5.1669,5.1669,5.1354,5.1354,32400.0
2008-07-10 09:40:00,6.52,6.65,6.52,6.63,87600.0,5.1433,5.2458,5.1433,5.23,87600.0
2008-07-10 09:45:00,6.63,6.63,6.57,6.63,70000.0,5.23,5.23,5.1827,5.23,70000.0
2008-07-10 09:50:00,6.63,6.63,6.58,6.58,41600.0,5.23,5.23,5.1906,5.1906,41600.0
2008-07-10 09:55:00,6.58,6.61,6.58,6.59,44800.0,5.1906,5.2143,5.1906,5.1985,44800.0
2008-07-10 10:00:00,6.6,6.62,6.58,6.59,51600.0,5.2064,5.2222,5.1906,5.1985,51600.0
2008-07-10 10:05:00,6.58,6.61,6.56,6.6,52400.0,5.1906,5.2143,5.1748,5.2064,52400.0
2008-07-10 10:10:00,6.6,6.62,6.57,6.57,62000.0,5.2064,5.2222,5.1827,5.1827,62000.0
2008-07-10 10:15:00,6.56,6.59,6.56,6.58,56800.0,5.1748,5.1985,5.1748,5.1906,56800.0
2008-07-10 10:20:00,6.58,6.63,6.58,6.62,46400.0,5.1906,5.23,5.1906,5.2222,46400.0
2008-07-10 10:25:00,6.62,6.65,6.6,6.65,79200.0,5.2222,5.2458,5.2064,5.2458,79200.0
2008-07-10 10:30:00,6.65,6.65,6.6,6.65,102000.0,5.2458,5.2458,5.2064,5.2458,102000.0
2008-07-10 10:35:00,6.65,6.67,6.64,6.66,101200.0,5.2458,5.2616,5.2379,5.2537,101200.0
2008-07-10 10:40:00,6.66,6.7,6.65,6.68,97600.0,5.2537,5.2853,5.2458,5.2695,97600.0
2008-07-10 10:45:00,6.68,6.7,6.65,6.66,69200.0,5.2695,5.2853,5.2458,5.2537,69200.0
2008-07-10 10:50:00,6.66,6.66,6.63,6.66,38400.0,5.2537,5.2537,5.23,5.2537,38400.0
2008-07-10 10:55:00,6.66,6.68,6.65,6.65,63200.0,5.2537,5.2695,5.2458,5.2458,63200.0
2008-07-10 11:00:00,6.65,6.68,6.64,6.68,49600.0,5.2458,5.2695,5.2379,5.2695,49600.0
2008-07-10 11:05:00,6.68,6.68,6.64,6.64,56400.0,5.2695,5.2695,5.2379,5.2379,56400.0
2008-07-10 11:10:00,6.64,6.67,6.64,6.66,55600.0,5.2379,5.2616,5.2379,5.2537,55600.0
2008-07-10 11:15:00,6.66,6.67,6.63,6.63,44800.0,5.2537,5.2616,5.23,5.23,44800.0
2008-07-10 11:20:00,6.63,6.64,6.63,6.63,32400.0,5.23,5.2379,5.23,5.23,32400.0
2008-07-10 11:25:00,6.63,6.64,6.63,6.64,37200.0,5.23,5.2379,5.23,5.2379,37200.0
2008-07-10 11:30:00,6.64,6.65,6.63,6.65,67200.0,5.2379,5.2458,5.23,5.2458,67200.0
2008-07-10 11:35:00,6.65,6.66,6.65,6.65,28000.0,5.2458,5.2537,5.2458,5.2458,28000.0
2008-07-10 11:40:00,6.65,6.66,6.64,6.64,35200.0,5.2458,5.2537,5.2379,5.2379,35200.0
2008-07-10 11:45:00,6.64,6.65,6.63,6.63,42400.0,5.2379,5.2458,5.23,5.23,42400.0
2008-07-10 11:50:00,6.63,6.64,6.63,6.64,27200.0,5.23,5.2379,5.23,5.2379,27200.0
2008-07-10 11:55:00,6.64,6.64,6.61,6.64,35200.0,5.2379,5.2379,5.2143,5.2379,35200.0
2008-07-10 12:00:00,6.64,6.67,6.64,6.67,62800.0,5.2379,5.2616,5.2379,5.2616,62800.0
2008-07-10 12:05:00,6.67,6.69,6.67,6.68,86800.0,5.2616,5.2774,5.2616,5.2695,86800.0
2008-07-10 12:10:00,6.68,6.68,6.65,6.68,77600.0,5.2695,5.2695,5.2458,5.2695,77600.0
2008-07-10 12:15:00,6.68,6.68,6.67,6.67,18800.0,5.2695,5.2695,5.2616,5.2616,18800.0
2008-07-10 12:20:00,6.67,6.67,6.66,6.67,43200.0,5.2616,5.2616,5.2537,5.2616,43200.0
2008-07-10 12:25:00,6.67,6.67,6.66,6.66,29600.0,5.2616,5.2616,5.2537,5.2537,29600.0
2008-07-10 12:30:00,6.66,6.66,6.66,6.66,21600.0,5.2537,5.2537,5.2537,5.2537,21600.0
2008-07-10 12:35:00,6.65,6.66,6.64,6.66,32400.0,5.2458,5.2537,5.2379,5.2537,32400.0
2008-07-10 12:40:00,6.66,6.66,6.65,6.66,28800.0,5.2537,5.2537,5.2458,5.2537,28800.0
2008-07-10 12:45:00,6.65,6.66,6.65,6.66,20000.0,5.2458,5.2537,5.2458,5.2537,20000.0
2008-07-10 12:50:00,6.66,6.66,6.63,6.63,43200.0,5.2537,5.2537,5.23,5.23,43200.0
2008-07-10 12:55:00,6.63,6.64,6.62,6.63,24400.0,5.23,5.2379,5.2222,5.23,24400.0
2008-07-10 13:00:00,6.63,6.66,6.63,6.66,42000.0,5.23,5.2537,5.23,5.2537,42000.0
2008-07-10 13:05:00,6.66,6.66,6.64,6.65,49600.0,5.2537,5.2537,5.2379,5.2458,49600.0
2008-07-10 13:10:00,6.65,6.65,6.64,6.64,30400.0,5.2458,5.2458,5.2379,5.2379,30400.0
2008-07-10 13:15:00,6.64,6.66,6.64,6.66,57600.0,5.2379,5.2537,5.2379,5.2537,57600.0
2008-07-10 13:20:00,6.66,6.67,6.64,6.64,38400.0,5.2537,5.2616,5.2379,5.2379,38400.0
2008-07-10 13:25:00,6.64,6.65,6.63,6.64,43200.0,5.2379,5.2458,5.23,5.2379,43200.0
2008-07-10 13:30:00,6.65,6.67,6.65,6.67,51200.0,5.2458,5.2616,5.2458,5.2616,51200.0
2008-07-10 13:35:00,6.66,6.68,6.66,6.67,35600.0,5.2537,5.2695,5.2537,5.2616,35600.0
2008-07-10 13:40:00,6.67,6.67,6.66,6.66,51600.0,5.2616,5.2616,5.2537,5.2537,51600.0
2008-07-10 13:45:00,6.66,6.66,6.66,6.66,17600.0,5.2537,5.2537,5.2537,5.2537,17600.0
2008-07-10 13:50:00,6.66,6.66,6.65,6.65,37600.0,5.2537,5.2537,5.2458,5.2458,37600.0
2008-07-10 13:55:00,6.65,6.66,6.63,6.63,36000.0,5.2458,5.2537,5.23,5.23,36000.0
2008-07-10 14:00:00,6.63,6.64,6.63,6.63,64800.0,5.23,5.2379,5.23,5.23,64800.0
2008-07-10 14:05:00,6.63,6.64,6.62,6.62,23200.0,5.23,5.2379,5.2222,5.2222,23200.0
2008-07-10 14:10:00,6.62,6.63,6.6,6.6,40400.0,5.2222,5.23,5.2064,5.2064,40400.0
2008-07-10 14:15:00,6.6,6.6,6.57,6.57,79600.0,5.2064,5.2064,5.1827,5.1827,79600.0
2008-07-10 14:20:00,6.58,6.6,6.57,6.59,61600.0,5.1906,5.2064,5.1827,5.1985,61600.0
2008-07-10 14:25:00,6.59,6.59,6.53,6.55,138400.0,5.1985,5.1985,5.1512,5.1669,138400.0
2008-07-10 14:30:00,6.55,6.58,6.55,6.56,60400.0,5.1669,5.1906,5.1669,5.1748,60400.0
2008-07-10 14:35:00,6.57,6.58,6.56,6.58,48800.0,5.1827,5.1906,5.1748,5.1906,48800.0
2008-07-10 14:40:00,6.58,6.58,6.54,6.55,70800.0,5.1906,5.1906,5.1591,5.1669,70800.0
2008-07-10 14:45:00,6.54,6.57,6.53,6.56,80400.0,5.1591,5.1827,5.1512,5.1748,80400.0
2008-07-10 14:50:00,6.56,6.56,6.52,6.55,84800.0,5.1748,5.1748,5.1433,5.1669,84800.0
2008-07-10 14:55:00,6.55,6.57,6.54,6.56,62000.0,5.1669,5.1827,5.1591,5.1748,62000.0
2008-07-10 15:00:00,6.56,6.6,6.56,6.58,94000.0,5.1748,5.2064,5.1748,5.1906,94000.0
2008-07-10 15:05:00,6.58,6.62,6.58,6.61,132400.0,5.1906,5.2222,5.1906,5.2143,132400.0
2008-07-10 15:10:00,6.61,6.62,6.59,6.62,56400.0,5.2143,5.2222,5.1985,5.2222,56400.0
2008-07-10 15:15:00,6.62,6.62,6.59,6.59,56000.0,5.2222,5.2222,5.1985,5.1985,56000.0
2008-07-10 15:20:00,6.59,6.62,6.59,6.61,77600.0,5.1985,5.2222,5.1985,5.2143,77600.0
2008-07-10 15:25:00,6.61,6.62,6.59,6.61,111200.0,5.2143,5.2222,5.1985,5.2143,111200.0
2008-07-10 15:30:00,6.6,6.61,6.59,6.6,114400.0,5.2064,5.2143,5.1985,5.2064,114400.0
2008-07-10 15:35:00,6.61,6.61,6.58,6.59,101200.0,5.2143,5.2143,5.1906,5.1985,101200.0
2008-07-10 15:40:00,6.59,6.61,6.58,6.6,87600.0,5.1985,5.2143,5.1906,5.2064,87600.0
2008-07-10 15:45:00,6.6,6.6,6.58,6.6,110400.0,5.2064,5.2064,5.1906,5.2064,110400.0
2008-07-10 15:50:00,6.6,6.62,6.59,6.61,132000.0,5.2064,5.2222,5.1985,5.2143,132000.0
2008-07-10 15:55:00,6.61,6.63,6.6,6.63,271600.0,5.2143,5.23,5.2064,5.23,271600.0
2008-07-11 09:30:00,6.5,6.61,6.4,6.52,70000.0,5.1275,5.2143,5.0486,5.1433,70000.0
2008-07-11 09:35:00,6.54,6.54,6.48,6.48,72000.0,5.1591,5.1591,5.1117,5.1117,72000.0
2008-07-11 09:40:00,6.49,6.53,6.44,6.53,76000.0,5.1196,5.1512,5.0802,5.1512,76000.0
2008-07-11 09:45:00,6.54,6.56,6.5,6.53,54400.0,5.1591,5.1748,5.1275,5.1512,54400.0
2008-07-11 09:50:00,6.53,6.53,6.49,6.5,52000.0,5.1512,5.1512,5.1196,5.1275,52000.0
2008-07-11 09:55:00,6.5,6.52,6.49,6.49,62000.0,5.1275,5.1433,5.1196,5.1196,62000.0
2008-07-11 10:00:00,6.49,6.53,6.48,6.52,44000.0,5.1196,5.1512,5.1117,5.1433,44000.0
2008-07-11 10:05:00,6.52,6.53,6.47,6.49,66400.0,5.1433,5.1512,5.1038,5.1196,66400.0
2008-07-11 10:10:00,6.49,6.5,6.47,6.48,43600.0,5.1196,5.1275,5.1038,5.1117,43600.0
2008-07-11 10:15:00,6.49,6.49,6.45,6.47,49200.0,5.1196,5.1196,5.0881,5.1038,49200.0
2008-07-11 10:20:00,6.47,6.48,6.45,6.46,86000.0,5.1038,5.1117,5.0881,5.0959,86000.0
2008-07-11 10:25:00,6.46,6.48,6.4,6.43,137200.0,5.0959,5.1117,5.0486,5.0723,137200.0
2008-07-11 10:30:00,6.43,6.45,6.42,6.43,64800.0,5.0723,5.0881,5.0644,5.0723,64800.0
2008-07-11 10:35:00,6.43,6.43,6.4,6.4,79600.0,5.0723,5.0723,5.0486,5.0486,79600.0
2008-07-11 10:40:00,6.4,6.42,6.4,6.41,95600.0,5.0486,5.0644,5.0486,5.0565,95600.0
2008-07-11 10:45:00,6.41,6.41,6.4,6.4,68000.0,5.0565,5.0565,5.0486,5.0486,68000.0
2008-07-11 10:50:00,6.41,6.42,6.41,6.42,62000.0,5.0565,5.0644,5.0565,5.0644,62000.0
2008-07-11 10:55:00,6.42,6.42,6.4,6.41,38800.0,5.0644,5.0644,5.0486,5.0565,38800.0
2008-07-11 11:00:00,6.41,6.42,6.39,6.39,34000.0,5.0565,5.0644,5.0407,5.0407,34000.0
2008-07-11 11:05:00,6.39,6.43,6.39,6.41,45600.0,5.0407,5.0723,5.0407,5.0565,45600.0
2008-07-11 11:10:00,6.41,6.42,6.41,6.41,57600.0,5.0565,5.0644,5.0565,5.0565,57600.0
2008-07-11 11:15:00,6.41,6.42,6.4,6.41,138000.0,5.0565,5.0644,5.0486,5.0565,138000.0
2008-07-11 11:20:00,6.41,6.43,6.41,6.43,119600.0,5.0565,5.0723,5.0565,5.0723,119600.0
2008-07-11 11:25:00,6.43,6.44,6.41,6.42,65200.0,5.0723,5.0802,5.0565,5.0644,65200.0
2008-07-11 11:30:00,6.42,6.43,6.4,6.43,96800.0,5.0644,5.0723,5.0486,5.0723,96800.0
2008-07-11 11:35:00,6.43,6.47,6.43,6.45,48000.0,5.0723,5.1038,5.0723,5.0881,48000.0
2008-07-11 11:40:00,6.44,6.49,6.44,6.48,54000.0,5.0802,5.1196,5.0802,5.1117,54000.0
2008-07-11 11:45:00,6.48,6.49,6.46,6.46,26000.0,5.1117,5.1196,5.0959,5.0959,26000.0
2008-07-11 11:50:00,6.46,6.46,6.43,6.43,35600.0,5.0959,5.0959,5.0723,5.0723,35600.0
2008-07-11 11:55:00,6.43,6.46,6.42,6.46,72000.0,5.0723,5.0959,5.0644,5.0959,72000.0
2008-07-11 12:00:00,6.46,6.47,6.44,6.44,56800.0,5.0959,5.1038,5.0802,5.0802,56800.0
2008-07-11 12:05:00,6.45,6.45,6.41,6.42,74400.0,5.0881,5.0881,5.0565,5.0644,74400.0
2008-07-11 12:10:00,6.42,6.42,6.4,6.41,68400.0,5.0644,5.0644,5.0486,5.0565,68400.0
2008-07-11 12:15:00,6.41,6.41,6.39,6.39,53200.0,5.0565,5.0565,5.0407,5.0407,53200.0
2008-07-11 12:20:00,6.39,6.4,6.38,6.4,62400.0,5.0407,5.0486,5.0328,5.0486,62400.0
2008-07-11 12:25:00,6.41,6.41,6.39,6.39,53600.0,5.0565,5.0565,5.0407,5.0407,53600.0
2008-07-11 12:30:00,6.39,6.39,6.37,6.37,100800.0,5.0407,5.0407,5.0249,5.0249,100800.0
2008-07-11 12:35:00,6.38,6.39,6.37,6.37,100400.0,5.0328,5.0407,5.0249,5.0249,100400.0
2008-07-11 12:40:00,6.37,6.38,6.35,6.38,120000.0,5.0249,5.0328,5.0092,5.0328,120000.0
2008-07-11 12:45:00,6.38,6.39,6.38,6.38,56400.0,5.0328,5.0407,5.0328,5.0328,56400.0
2008-07-11 12:50:00,6.39,6.4,6.37,6.37,92400.0,5.0407,5.0486,5.0249,5.0249,92400.0
2008-07-11 12:55:00,6.37,6.37,6.34,6.36,153200.0,5.0249,5.0249,5.0013,5.0171,153200.0
2008-07-11 13:00:00,6.36,6.38,6.34,6.37,52400.0,5.0171,5.0328,5.0013,5.0249,52400.0
2008-07-11 13:05:00,6.38,6.38,6.36,6.37,46800.0,5.0328,5.0328,5.0171,5.0249,46800.0
2008-07-11 13:10:00,6.37,6.37,6.34,6.35,59200.0,5.0249,5.0249,5.0013,5.0092,59200.0
2008-07-11 13:15:00,6.35,6.38,6.35,6.38,79600.0,5.0092,5.0328,5.0092,5.0328,79600.0
2008-07-11 13:20:00,6.38,6.39,6.37,6.38,68000.0,5.0328,5.0407,5.0249,5.0328,68000.0
2008-07-11 13:25:00,6.37,6.39,6.37,6.38,35600.0,5.0249,5.0407,5.0249,5.0328,35600.0
2008-07-11 13:30:00,6.38,6.39,6.38,6.38,53600.0,5.0328,5.0407,5.0328,5.0328,53600.0
2008-07-11 13:35:00,6.38,6.41,6.38,6.41,58800.0,5.0328,5.0565,5.0328,5.0565,58800.0
2008-07-11 13:40:00,6.42,6.42,6.4,6.41,65200.0,5.0644,5.0644,5.0486,5.0565,65200.0
2008-07-11 13:45:00,6.41,6.41,6.38,6.38,54000.0,5.0565,5.0565,5.0328,5.0328,54000.0
2008-07-11 13:50:00,6.38,6.38,6.37,6.38,37200.0,5.0328,5.0328,5.0249,5.0328,37200.0
2008-07-11 13:55:00,6.38,6.42,6.38,6.4,89200.0,5.0328,5.0644,5.0328,5.0486,89200.0
2008-07-11 14:00:00,6.4,6.43,6.4,6.42,194400.0,5.0486,5.0723,5.0486,5.0644,194400.0
2008-07-11 14:05:00,6.41,6.45,6.41,6.42,138000.0,5.0565,5.0881,5.0565,5.0644,138000.0
2008-07-11 14:10:00,6.43,6.44,6.42,6.44,81200.0,5.0723,5.0802,5.0644,5.0802,81200.0
2008-07-11 14:15:00,6.44,6.45,6.43,6.43,71600.0,5.0802,5.0881,5.0723,5.0723,71600.0
2008-07-11 14:20:00,6.44,6.44,6.39,6.39,93200.0,5.0802,5.0802,5.0407,5.0407,93200.0
2008-07-11 14:25:00,6.39,6.41,6.39,6.39,55600.0,5.0407,5.0565,5.0407,5.0407,55600.0
2008-07-11 14:30:00,6.39,6.4,6.38,6.38,55200.0,5.0407,5.0486,5.0328,5.0328,55200.0
2008-07-11 14:35:00,6.38,6.42,6.38,6.4,125600.0,5.0328,5.0644,5.0328,5.0486,125600.0
2008-07-11 14:40:00,6.4,6.42,6.4,6.42,56000.0,5.0486,5.0644,5.0486,5.0644,56000.0
2008-07-11 14:45:00,6.42,6.48,6.42,6.47,106400.0,5.0644,5.1117,5.0644,5.1038,106400.0
2008-07-11 14:50:00,6.47,6.5,6.4,6.42,312800.0,5.1038,5.1275,5.0486,5.0644,312800.0
2008-07-11 14:55:00,6.42,6.45,6.39,6.43,190400.0,5.0644,5.0881,5.0407,5.0723,190400.0
2008-07-11 15:00:00,6.44,6.5,6.41,6.49,200400.0,5.0802,5.1275,5.0565,5.1196,200400.0
2008-07-11 15:05:00,6.49,6.5,6.45,6.47,253200.0,5.1196,5.1275,5.0881,5.1038,253200.0
2008-07-11 15:10:00,6.47,6.47,6.42,6.43,187600.0,5.1038,5.1038,5.0644,5.0723,187600.0
2008-07-11 15:15:00,6.42,6.45,6.41,6.42,162800.0,5.0644,5.0881,5.0565,5.0644,162800.0
2008-07-11 15:20:00,6.41,6.46,6.39,6.43,163600.0,5.0565,5.0959,5.0407,5.0723,163600.0
2008-07-11 15:25:00,6.43,6.47,6.43,6.45,172800.0,5.0723,5.1038,5.0723,5.0881,172800.0
2008-07-11 15:30:00,6.45,6.46,6.42,6.42,138800.0,5.0881,5.0959,5.0644,5.0644,138800.0
2008-07-11 15:35:00,6.42,6.44,6.41,6.44,130000.0,5.0644,5.0802,5.0565,5.0802,130000.0
2008-07-11 15:40:00,6.44,6.44,6.41,6.43,122400.0,5.0802,5.0802,5.0565,5.0723,122400.0
2008-07-11 15:45:00,6.43,6.45,6.43,6.44,184800.0,5.0723,5.0881,5.0723,5.0802,184800.0
2008-07-11 15:50:00,6.44,6.47,6.43,6.44,189600.0,5.0802,5.1038,5.0723,5.0802,189600.0
2008-07-11 15:55:00,6.44,6.45,6.43,6.43,314000.0,5.0802,5.0881,5.0723,5.0723,314000.0
2008-07-14 09:30:00,6.38,6.73,6.32,6.42,85600.0,5.0328,5.3089,4.9855,5.0644,85600.0
2008-07-14 09:35:00,6.43,6.47,6.41,6.43,46000.0,5.0723,5.1038,5.0565,5.0723,46000.0
2008-07-14 09:40:00,6.43,6.46,6.42,6.46,83200.0,5.0723,5.0959,5.0644,5.0959,83200.0
2008-07-14 09:45:00,6.45,6.45,6.41,6.44,56800.0,5.0881,5.0881,5.0565,5.0802,56800.0
2008-07-14 09:50:00,6.44,6.45,6.4,6.42,79600.0,5.0802,5.0881,5.0486,5.0644,79600.0
2008-07-14 09:55:00,6.42,6.42,6.38,6.39,67600.0,5.0644,5.0644,5.0328,5.0407,67600.0
2008-07-14 10:00:00,6.38,6.38,6.34,6.36,80400.0,5.0328,5.0328,5.0013,5.0171,80400.0
2008-07-14 10:05:00,6.37,6.39,6.36,6.38,51600.0,5.0249,5.0407,5.0171,5.0328,51600.0
2008-07-14 10:10:00,6.37,6.4,6.34,6.4,58000.0,5.0249,5.0486,5.0013,5.0486,58000.0
2008-07-14 10:15:00,6.4,6.4,6.37,6.39,25200.0,5.0486,5.0486,5.0249,5.0407,25200.0
2008-07-14 10:20:00,6.38,6.4,6.34,6.35,46800.0,5.0328,5.0486,5.0013,5.0092,46800.0
2008-07-14 10:25:00,6.34,6.35,6.32,6.35,67200.0,5.0013,5.0092,4.9855,5.0092,67200.0
2008-07-14 10:30:00,6.35,6.38,6.35,6.36,31200.0,5.0092,5.0328,5.0092,5.0171,31200.0
2008-07-14 10:35:00,6.36,6.38,6.35,6.36,52000.0,5.0171,5.0328,5.0092,5.0171,52000.0
2008-07-14 10:40:00,6.36,6.37,6.35,6.35,39200.0,5.0171,5.0249,5.0092,5.0092,39200.0
2008-07-14 10:45:00,6.35,6.36,6.32,6.35,26400.0,5.0092,5.0171,4.9855,5.0092,26400.0
2008-07-14 10:50:00,6.35,6.39,6.35,6.39,201200.0,5.0092,5.0407,5.0092,5.0407,201200.0
2008-07-14 10:55:00,6.39,6.42,6.39,6.42,102800.0,5.0407,5.0644,5.0407,5.0644,102800.0
2008-07-14 11:00:00,6.41,6.42,6.38,6.39,48400.0,5.0565,5.0644,5.0328,5.0407,48400.0
2008-07-14 11:05:00,6.39,6.4,6.38,6.39,58400.0,5.0407,5.0486,5.0328,5.0407,58400.0
2008-07-14 11:10:00,6.39,6.4,6.37,6.39,62800.0,5.0407,5.0486,5.0249,5.0407,62800.0
2008-07-14 11:15:00,6.39,6.4,6.39,6.4,19200.0,5.0407,5.0486,5.0407,5.0486,19200.0
2008-07-14 11:20:00,6.4,6.4,6.36,6.36,58400.0,5.0486,5.0486,5.0171,5.0171,58400.0
2008-07-14 11:25:00,6.36,6.37,6.36,6.36,47600.0,5.0171,5.0249,5.0171,5.0171,47600.0
2008-07-14 11:30:00,6.36,6.36,6.34,6.35,57200.0,5.0171,5.0171,5.0013,5.0092,57200.0
2008-07-14 11:35:00,6.35,6.35,6.34,6.34,24800.0,5.0092,5.0092,5.0013,5.0013,24800.0
2008-07-14 11:40:00,6.34,6.36,6.34,6.35,42000.0,5.0013,5.0171,5.0013,5.0092,42000.0
2008-07-14 11:45:00,6.35,6.35,6.34,6.35,43200.0,5.0092,5.0092,5.0013,5.0092,43200.0
2008-07-14 11:50:00,6.34,6.35,6.31,6.31,58400.0,5.0013,5.0092,4.9776,4.9776,58400.0
2008-07-14 11:55:00,6.31,6.35,6.3,6.35,103200.0,4.9776,5.0092,4.9697,5.0092,103200.0
2008-07-14 12:00:00,6.34,6.34,6.32,6.32,69600.0,5.0013,5.0013,4.9855,4.9855,69600.0
2008-07-14 12:05:00,6.32,6.33,6.32,6.32,27200.0,4.9855,4.9934,4.9855,4.9855,27200.0
2008-07-14 12:10:00,6.33,6.34,6.32,6.33,10000.0,4.9934,5.0013,4.9855,4.9934,10000.0
2008-07-14 12:15:00,6.33,6.34,6.33,6.34,18000.0,4.9934,5.0013,4.9934,5.0013,18000.0
2008-07-14 12:20:00,6.34,6.35,6.33,6.33,21200.0,5.0013,5.0092,4.9934,4.9934,21200.0
2008-07-14 12:25:00,6.33,6.33,6.32,6.33,10000.0,4.9934,4.9934,4.9855,4.9934,10000.0
2008-07-14 12:30:00,6.33,6.33,6.32,6.32,13200.0,4.9934,4.9934,4.9855,4.9855,13200.0
2008-07-14 12:35:00,6.32,6.33,6.31,6.32,26000.0,4.9855,4.9934,4.9776,4.9855,26000.0
2008-07-14 12:40:00,6.33,6.33,6.32,6.33,37600.0,4.9934,4.9934,4.9855,4.9934,37600.0
2008-07-14 12:45:00,6.33,6.33,6.32,6.32,61600.0,4.9934,4.9934,4.9855,4.9855,61600.0
2008-07-14 12:50:00,6.32,6.34,6.32,6.34,28800.0,4.9855,5.0013,4.9855,5.0013,28800.0
2008-07-14 12:55:00,6.34,6.34,6.32,6.32,43600.0,5.0013,5.0013,4.9855,4.9855,43600.0
2008-07-14 13:00:00,6.32,6.32,6.31,6.32,24800.0,4.9855,4.9855,4.9776,4.9855,24800.0
2008-07-14 13:05:00,6.32,6.32,6.29,6.29,83200.0,4.9855,4.9855,4.9618,4.9618,83200.0
2008-07-14 13:10:00,6.3,6.31,6.29,6.31,39200.0,4.9697,4.9776,4.9618,4.9776,39200.0
2008-07-14 13:15:00,6.31,6.32,6.31,6.32,14000.0,4.9776,4.9855,4.9776,4.9855,14000.0
2008-07-14 13:20:00,6.32,6.33,6.32,6.33,52800.0,4.9855,4.9934,4.9855,4.9934,52800.0
2008-07-14 13:25:00,6.33,6.33,6.32,6.32,20800.0,4.9934,4.9934,4.9855,4.9855,20800.0
2008-07-14 13:30:00,6.32,6.33,6.31,6.32,25600.0,4.9855,4.9934,4.9776,4.9855,25600.0
2008-07-14 13:35:00,6.32,6.34,6.31,6.34,25200.0,4.9855,5.0013,4.9776,5.0013,25200.0
2008-07-14 13:40:00,6.34,6.35,6.34,6.35,93600.0,5.0013,5.0092,5.0013,5.0092,93600.0
2008-07-14 13:45:00,6.35,6.35,6.33,6.34,156000.0,5.0092,5.0092,4.9934,5.0013,156000.0
2008-07-14 13:50:00,6.34,6.35,6.33,6.33,56400.0,5.0013,5.0092,4.9934,4.9934,56400.0
2008-07-14 13:55:00,6.33,6.34,6.32,6.34,54400.0,4.9934,5.0013,4.9855,5.0013,54400.0
2008-07-14 14:00:00,6.34,6.34,6.33,6.33,31600.0,5.0013,5.0013,4.9934,4.9934,31600.0
2008-07-14 14:05:00,6.33,6.35,6.33,6.35,44400.0,4.9934,5.0092,4.9934,5.0092,44400.0
2008-07-14 14:10:00,6.35,6.35,6.33,6.33,33200.0,5.0092,5.0092,4.9934,4.9934,33200.0
2008-07-14 14:15:00,6.33,6.35,6.33,6.34,35600.0,4.9934,5.0092,4.9934,5.0013,35600.0
2008-07-14 14:20:00,6.34,6.35,6.34,6.35,51200.0,5.0013,5.0092,5.0013,5.0092,51200.0
2008-07-14 14:25:00,6.35,6.36,6.35,6.35,48000.0,5.0092,5.0171,5.0092,5.0092,48000.0
2008-07-14 14:30:00,6.35,6.37,6.35,6.37,232400.0,5.0092,5.0249,5.0092,5.0249,232400.0
2008-07-14 14:35:00,6.36,6.36,6.35,6.36,87200.0,5.0171,5.0171,5.0092,5.0171,87200.0
2008-07-14 14:40:00,6.36,6.37,6.35,6.35,144800.0,5.0171,5.0249,5.0092,5.0092,144800.0
2008-07-14 14:45:00,6.35,6.36,6.35,6.36,164800.0,5.0092,5.0171,5.0092,5.0171,164800.0
2008-07-14 14:50:00,6.36,6.37,6.35,6.36,122000.0,5.0171,5.0249,5.0092,5.0171,122000.0
2008-07-14 14:55:00,6.36,6.37,6.36,6.36,44800.0,5.0171,5.0249,5.0171,5.0171,44800.0
2008-07-14 15:00:00,6.36,6.37,6.35,6.36,78000.0,5.0171,5.0249,5.0092,5.0171,78000.0
2008-07-14 15:05:00,6.36,6.37,6.35,6.37,174000.0,5.0171,5.0249,5.0092,5.0249,174000.0
2008-07-14 15:10:00,6.37,6.38,6.36,6.37,90800.0,5.0249,5.0328,5.0171,5.0249,90800.0
2008-07-14 15:15:00,6.37,6.38,6.37,6.37,40800.0,5.0249,5.0328,5.0249,5.0249,40800.0
2008-07-14 15:20:00,6.37,6.41,6.36,6.4,178000.0,5.0249,5.0565,5.0171,5.0486,178000.0
2008-07-14 15:25:00,6.4,6.42,6.4,6.4,110800.0,5.0486,5.0644,5.0486,5.0486,110800.0
2008-07-14 15:30:00,6.4,6.43,6.4,6.42,199200.0,5.0486,5.0723,5.0486,5.0644,199200.0
2008-07-14 15:35:00,6.42,6.42,6.4,6.41,166400.0,5.0644,5.0644,5.0486,5.0565,166400.0
2008-07-14 15:40:00,6.41,6.41,6.37,6.38,147600.0,5.0565,5.0565,5.0249,5.0328,147600.0
2008-07-14 15:45:00,6.38,6.39,6.37,6.39,138000.0,5.0328,5.0407,5.0249,5.0407,138000.0
2008-07-14 15:50:00,6.39,6.39,6.35,6.35,171600.0,5.0407,5.0407,5.0092,5.0092,171600.0
2008-07-14 15:55:00,6.35,6.37,6.35,6.36,350800.0,5.0092,5.0249,5.0092,5.0171,350800.0
2008-07-15 09:30:00,6.33,6.4,6.33,6.4,41600.0,4.9934,5.0486,4.9934,5.0486,41600.0
2008-07-15 09:35:00,6.39,6.4,6.33,6.33,69600.0,5.0407,5.0486,4.9934,4.9934,69600.0
2008-07-15 09:40:00,6.34,6.36,6.32,6.33,34800.0,5.0013,5.0171,4.9855,4.9934,34800.0
2008-07-15 09:45:00,6.33,6.38,6.33,6.38,86800.0,4.9934,5.0328,4.9934,5.0328,86800.0
2008-07-15 09:50:00,6.37,6.38,6.34,6.37,85600.0,5.0249,5.0328,5.0013,5.0249,85600.0
2008-07-15 09:55:00,6.36,6.38,6.35,6.37,52400.0,5.0171,5.0328,5.0092,5.0249,52400.0
2008-07-15 10:00:00,6.37,6.37,6.29,6.32,134000.0,5.0249,5.0249,4.9618,4.9855,134000.0
2008-07-15 10:05:00,6.32,6.37,6.31,6.36,96000.0,4.9855,5.0249,4.9776,5.0171,96000.0
2008-07-15 10:10:00,6.36,6.38,6.34,6.37,110000.0,5.0171,5.0328,5.0013,5.0249,110000.0
2008-07-15 10:15:00,6.37,6.37,6.34,6.35,40400.0,5.0249,5.0249,5.0013,5.0092,40400.0
2008-07-15 10:20:00,6.34,6.36,6.33,6.33,56800.0,5.0013,5.0171,4.9934,4.9934,56800.0
2008-07-15 10:25:00,6.33,6.33,6.29,6.3,55600.0,4.9934,4.9934,4.9618,4.9697,55600.0
2008-07-15 10:30:00,6.3,6.31,6.29,6.31,67600.0,4.9697,4.9776,4.9618,4.9776,67600.0
2008-07-15 10:35:00,6.3,6.32,6.3,6.3,43200.0,4.9697,4.9855,4.9697,4.9697,43200.0
2008-07-15 10:40:00,6.31,6.32,6.29,6.32,64800.0,4.9776,4.9855,4.9618,4.9855,64800.0
2008-07-15 10:45:00,6.32,6.34,6.32,6.34,135600.0,4.9855,5.0013,4.9855,5.0013,135600.0
2008-07-15 10:50:00,6.34,6.36,6.33,6.35,142800.0,5.0013,5.0171,4.9934,5.0092,142800.0
2008-07-15 10:55:00,6.36,6.37,6.33,6.34,90400.0,5.0171,5.0249,4.9934,5.0013,90400.0
2008-07-15 11:00:00,6.34,6.39,6.34,6.38,130800.0,5.0013,5.0407,5.0013,5.0328,130800.0
2008-07-15 11:05:00,6.38,6.46,6.38,6.45,212400.0,5.0328,5.0959,5.0328,5.0881,212400.0
2008-07-15 11:10:00,6.45,6.45,6.4,6.41,97600.0,5.0881,5.0881,5.0486,5.0565,97600.0
2008-07-15 11:15:00,6.42,6.44,6.41,6.43,51200.0,5.0644,5.0802,5.0565,5.0723,51200.0
2008-07-15 11:20:00,6.43,6.44,6.41,6.41,72800.0,5.0723,5.0802,5.0565,5.0565,72800.0
2008-07-15 11:25:00,6.41,6.44,6.37,6.37,60000.0,5.0565,5.0802,5.0249,5.0249,60000.0
2008-07-15 11:30:00,6.37,6.38,6.36,6.36,32800.0,5.0249,5.0328,5.0171,5.0171,32800.0
2008-07-15 11:35:00,6.36,6.39,6.36,6.38,63600.0,5.0171,5.0407,5.0171,5.0328,63600.0
2008-07-15 11:40:00,6.37,6.39,6.37,6.38,31600.0,5.0249,5.0407,5.0249,5.0328,31600.0
2008-07-15 11:45:00,6.38,6.39,6.35,6.36,55200.0,5.0328,5.0407,5.0092,5.0171,55200.0
2008-07-15 11:50:00,6.36,6.41,6.35,6.4,62400.0,5.0171,5.0565,5.0092,5.0486,62400.0
2008-07-15 11:55:00,6.4,6.44,6.39,6.43,89200.0,5.0486,5.0802,5.0407,5.0723,89200.0
2008-07-15 12:00:00,6.43,6.46,6.42,6.46,127600.0,5.0723,5.0959,5.0644,5.0959,127600.0
2008-07-15 12:05:00,6.46,6.48,6.41,6.41,78800.0,5.0959,5.1117,5.0565,5.0565,78800.0
2008-07-15 12:10:00,6.41,6.43,6.4,6.43,43600.0,5.0565,5.0723,5.0486,5.0723,43600.0
2008-07-15 12:15:00,6.42,6.45,6.41,6.45,42000.0,5.0644,5.0881,5.0565,5.0881,42000.0
2008-07-15 12:20:00,6.45,6.46,6.42,6.42,44800.0,5.0881,5.0959,5.0644,5.0644,44800.0
2008-07-15 12:25:00,6.41,6.43,6.4,6.43,22800.0,5.0565,5.0723,5.0486,5.0723,22800.0
2008-07-15 12:30:00,6.43,6.46,6.42,6.46,44000.0,5.0723,5.0959,5.0644,5.0959,44000.0
2008-07-15 12:35:00,6.46,6.46,6.42,6.43,24400.0,5.0959,5.0959,5.0644,5.0723,24400.0
2008-07-15 12:40:00,6.44,6.45,6.43,6.43,30000.0,5.0802,5.0881,5.0723,5.0723,30000.0
2008-07-15 12:45:00,6.43,6.43,6.39,6.39,49600.0,5.0723,5.0723,5.0407,5.0407,49600.0
2008-07-15 12:50:00,6.39,6.41,6.39,6.4,44800.0,5.0407,5.0565,5.0407,5.0486,44800.0
2008-07-15 12:55:00,6.4,6.43,6.4,6.43,27600.0,5.0486,5.0723,5.0486,5.0723,27600.0
2008-07-15 13:00:00,6.43,6.46,6.43,6.43,98000.0,5.0723,5.0959,5.0723,5.0723,98000.0
2008-07-15 13:05:00,6.43,6.44,6.42,6.44,53200.0,5.0723,5.0802,5.0644,5.0802,53200.0
2008-07-15 13:10:00,6.44,6.46,6.42,6.43,62400.0,5.0802,5.0959,5.0644,5.0723,62400.0
2008-07-15 13:15:00,6.42,6.42,6.4,6.4,41200.0,5.0644,5.0644,5.0486,5.0486,41200.0
2008-07-15 13:20:00,6.41,6.41,6.37,6.38,65600.0,5.0565,5.0565,5.0249,5.0328,65600.0
2008-07-15 13:25:00,6.38,6.38,6.36,6.36,70400.0,5.0328,5.0328,5.0171,5.0171,70400.0
2008-07-15 13:30:00,6.37,6.39,6.35,6.38,120000.0,5.0249,5.0407,5.0092,5.0328,120000.0
2008-07-15 13:35:00,6.38,6.38,6.36,6.36,81600.0,5.0328,5.0328,5.0171,5.0171,81600.0
2008-07-15 13:40:00,6.36,6.39,6.36,6.39,49200.0,5.0171,5.0407,5.0171,5.0407,49200.0
2008-07-15 13:45:00,6.39,6.41,6.37,6.4,58000.0,5.0407,5.0565,5.0249,5.0486,58000.0
2008-07-15 13:50:00,6.41,6.42,6.41,6.42,39600.0,5.0565,5.0644,5.0565,5.0644,39600.0
2008-07-15 13:55:00,6.42,6.44,6.41,6.41,69600.0,5.0644,5.0802,5.0565,5.0565,69600.0
2008-07-15 14:00:00,6.41,6.43,6.39,6.4,101600.0,5.0565,5.0723,5.0407,5.0486,101600.0
2008-07-15 14:05:00,6.4,6.41,6.38,6.38,79200.0,5.0486,5.0565,5.0328,5.0328,79200.0
2008-07-15 14:10:00,6.38,6.41,6.38,6.39,73200.0,5.0328,5.0565,5.0328,5.0407,73200.0
2008-07-15 14:15:00,6.39,6.44,6.39,6.43,99600.0,5.0407,5.0802,5.0407,5.0723,99600.0
2008-07-15 14:20:00,6.43,6.43,6.4,6.4,71600.0,5.0723,5.0723,5.0486,5.0486,71600.0
2008-07-15 14:25:00,6.4,6.42,6.4,6.41,72000.0,5.0486,5.0644,5.0486,5.0565,72000.0
2008-07-15 14:30:00,6.41,6.44,6.4,6.4,93200.0,5.0565,5.0802,5.0486,5.0486,93200.0
2008-07-15 14:35:00,6.4,6.41,6.39,6.4,43600.0,5.0486,5.0565,5.0407,5.0486,43600.0
2008-07-15 14:40:00,6.4,6.4,6.38,6.4,184000.0,5.0486,5.0486,5.0328,5.0486,184000.0
2008-07-15 14:45:00,6.4,6.43,6.4,6.43,51600.0,5.0486,5.0723,5.0486,5.0723,51600.0
2008-07-15 14:50:00,6.43,6.44,6.41,6.42,68000.0,5.0723,5.0802,5.0565,5.0644,68000.0
2008-07-15 14:55:00,6.42,6.44,6.42,6.43,72400.0,5.0644,5.0802,5.0644,5.0723,72400.0
2008-07-15 15:00:00,6.43,6.47,6.43,6.44,151200.0,5.0723,5.1038,5.0723,5.0802,151200.0
2008-07-15 15:05:00,6.44,6.45,6.42,6.43,77200.0,5.0802,5.0881,5.0644,5.0723,77200.0
2008-07-15 15:10:00,6.43,6.45,6.42,6.43,66400.0,5.0723,5.0881,5.0644,5.0723,66400.0
2008-07-15 15:15:00,6.43,6.43,6.41,6.43,63600.0,5.0723,5.0723,5.0565,5.0723,63600.0
2008-07-15 15:20:00,6.43,6.45,6.42,6.43,90800.0,5.0723,5.0881,5.0644,5.0723,90800.0
2008-07-15 15:25:00,6.43,6.43,6.4,6.4,124000.0,5.0723,5.0723,5.0486,5.0486,124000.0
2008-07-15 15:30:00,6.4,6.42,6.39,6.4,157200.0,5.0486,5.0644,5.0407,5.0486,157200.0
2008-07-15 15:35:00,6.4,6.43,6.39,6.42,113600.0,5.0486,5.0723,5.0407,5.0644,113600.0
2008-07-15 15:40:00,6.42,6.43,6.39,6.39,213200.0,5.0644,5.0723,5.0407,5.0407,213200.0
2008-07-15 15:45:00,6.39,6.4,6.38,6.39,154000.0,5.0407,5.0486,5.0328,5.0407,154000.0
2008-07-15 15:50:00,6.4,6.42,6.39,6.41,208400.0,5.0486,5.0644,5.0407,5.0565,208400.0
2008-07-15 15:55:00,6.41,6.41,6.38,6.38,319600.0,5.0565,5.0565,5.0328,5.0328,319600.0
2008-07-16 09:30:00,6.68,6.73,6.52,6.72,234000.0,5.2695,5.3089,5.1433,5.301,234000.0
2008-07-16 09:35:00,6.71,6.72,6.64,6.64,137600.0,5.2932,5.301,5.2379,5.2379,137600.0
2008-07-16 09:40:00,6.63,6.64,6.55,6.59,209200.0,5.23,5.2379,5.1669,5.1985,209200.0
2008-07-16 09:45:00,6.58,6.63,6.58,6.63,133600.0,5.1906,5.23,5.1906,5.23,133600.0
2008-07-16 09:50:00,6.63,6.69,6.63,6.66,173600.0,5.23,5.2774,5.23,5.2537,173600.0
2008-07-16 09:55:00,6.67,6.79,6.66,6.79,221600.0,5.2616,5.3563,5.2537,5.3563,221600.0
2008-07-16 10:00:00,6.79,6.87,6.78,6.84,369600.0,5.3563,5.4194,5.3484,5.3957,369600.0
2008-07-16 10:05:00,6.83,6.84,6.76,6.83,236800.0,5.3878,5.3957,5.3326,5.3878,236800.0
2008-07-16 10:10:00,6.83,6.83,6.79,6.79,88800.0,5.3878,5.3878,5.3563,5.3563,88800.0
2008-07-16 10:15:00,6.79,6.84,6.79,6.82,106800.0,5.3563,5.3957,5.3563,5.3799,106800.0
2008-07-16 10:20:00,6.82,6.85,6.79,6.84,103600.0,5.3799,5.4036,5.3563,5.3957,103600.0
2008-07-16 10:25:00,6.84,6.84,6.78,6.79,186800.0,5.3957,5.3957,5.3484,5.3563,186800.0
2008-07-16 10:30:00,6.79,6.79,6.75,6.78,130000.0,5.3563,5.3563,5.3247,5.3484,130000.0
2008-07-16 10:35:00,6.78,6.85,6.78,6.85,204400.0,5.3484,5.4036,5.3484,5.4036,204400.0
2008-07-16 10:40:00,6.84,6.85,6.8,6.82,216800.0,5.3957,5.4036,5.3642,5.3799,216800.0
2008-07-16 10:45:00,6.83,6.84,6.82,6.83,119600.0,5.3878,5.3957,5.3799,5.3878,119600.0
2008-07-16 10:50:00,6.83,6.85,6.83,6.84,68400.0,5.3878,5.4036,5.3878,5.3957,68400.0
2008-07-16 10:55:00,6.84,6.84,6.79,6.81,108000.0,5.3957,5.3957,5.3563,5.372,108000.0
2008-07-16 11:00:00,6.82,6.82,6.8,6.81,140800.0,5.3799,5.3799,5.3642,5.372,140800.0
2008-07-16 11:05:00,6.81,6.83,6.81,6.82,111600.0,5.372,5.3878,5.372,5.3799,111600.0
2008-07-16 11:10:00,6.81,6.82,6.81,6.82,63200.0,5.372,5.3799,5.372,5.3799,63200.0
2008-07-16 11:15:00,6.82,6.82,6.81,6.81,60000.0,5.3799,5.3799,5.372,5.372,60000.0
2008-07-16 11:20:00,6.81,6.82,6.8,6.81,62000.0,5.372,5.3799,5.3642,5.372,62000.0
2008-07-16 11:25:00,6.81,6.83,6.81,6.82,74800.0,5.372,5.3878,5.372,5.3799,74800.0
2008-07-16 11:30:00,6.82,6.83,6.82,6.82,110000.0,5.3799,5.3878,5.3799,5.3799,110000.0
2008-07-16 11:35:00,6.82,6.83,6.77,6.77,89200.0,5.3799,5.3878,5.3405,5.3405,89200.0
2008-07-16 11:40:00,6.78,6.79,6.77,6.78,53200.0,5.3484,5.3563,5.3405,5.3484,53200.0
2008-07-16 11:45:00,6.78,6.8,6.77,6.77,102000.0,5.3484,5.3642,5.3405,5.3405,102000.0
2008-07-16 11:50:00,6.77,6.79,6.76,6.78,97600.0,5.3405,5.3563,5.3326,5.3484,97600.0
2008-07-16 11:55:00,6.78,6.78,6.77,6.78,78000.0,5.3484,5.3484,5.3405,5.3484,78000.0
2008-07-16 12:00:00,6.78,6.78,6.77,6.78,98400.0,5.3484,5.3484,5.3405,5.3484,98400.0
2008-07-16 12:05:00,6.78,6.8,6.78,6.78,80800.0,5.3484,5.3642,5.3484,5.3484,80800.0
2008-07-16 12:10:00,6.79,6.79,6.75,6.77,88400.0,5.3563,5.3563,5.3247,5.3405,88400.0
2008-07-16 12:15:00,6.77,6.78,6.76,6.78,71600.0,5.3405,5.3484,5.3326,5.3484,71600.0
2008-07-16 12:20:00,6.78,6.78,6.74,6.76,114800.0,5.3484,5.3484,5.3168,5.3326,114800.0
2008-07-16 12:25:00,6.76,6.8,6.76,6.79,64400.0,5.3326,5.3642,5.3326,5.3563,64400.0
2008-07-16 12:30:00,6.79,6.8,6.78,6.78,97200.0,5.3563,5.3642,5.3484,5.3484,97200.0
2008-07-16 12:35:00,6.78,6.78,6.74,6.74,116800.0,5.3484,5.3484,5.3168,5.3168,116800.0
2008-07-16 12:40:00,6.74,6.76,6.74,6.75,88800.0,5.3168,5.3326,5.3168,5.3247,88800.0
2008-07-16 12:45:00,6.76,6.76,6.74,6.75,122400.0,5.3326,5.3326,5.3168,5.3247,122400.0
2008-07-16 12:50:00,6.75,6.77,6.75,6.75,142800.0,5.3247,5.3405,5.3247,5.3247,142800.0
2008-07-16 12:55:00,6.75,6.75,6.74,6.75,53600.0,5.3247,5.3247,5.3168,5.3247,53600.0
2008-07-16 13:00:00,6.75,6.76,6.74,6.76,125200.0,5.3247,5.3326,5.3168,5.3326,125200.0
2008-07-16 13:05:00,6.76,6.78,6.76,6.76,87200.0,5.3326,5.3484,5.3326,5.3326,87200.0
2008-07-16 13:10:00,6.76,6.77,6.75,6.76,102800.0,5.3326,5.3405,5.3247,5.3326,102800.0
2008-07-16 13:15:00,6.76,6.78,6.76,6.77,109200.0,5.3326,5.3484,5.3326,5.3405,109200.0
2008-07-16 13:20:00,6.77,6.78,6.76,6.76,142800.0,5.3405,5.3484,5.3326,5.3326,142800.0
2008-07-16 13:25:00,6.76,6.77,6.74,6.75,88000.0,5.3326,5.3405,5.3168,5.3247,88000.0
2008-07-16 13:30:00,6.75,6.75,6.74,6.75,68800.0,5.3247,5.3247,5.3168,5.3247,68800.0
2008-07-16 13:35:00,6.75,6.75,6.74,6.74,71600.0,5.3247,5.3247,5.3168,5.3168,71600.0
2008-07-16 13:40:00,6.75,6.75,6.74,6.75,58000.0,5.3247,5.3247,5.3168,5.3247,58000.0
2008-07-16 13:45:00,6.75,6.75,6.7,6.7,141600.0,5.3247,5.3247,5.2853,5.2853,141600.0
2008-07-16 13:50:00,6.7,6.71,6.7,6.7,128800.0,5.2853,5.2932,5.2853,5.2853,128800.0
2008-07-16 13:55:00,6.7,6.73,6.7,6.73,72400.0,5.2853,5.3089,5.2853,5.3089,72400.0
2008-07-16 14:00:00,6.73,6.74,6.71,6.72,163600.0,5.3089,5.3168,5.2932,5.301,163600.0
2008-07-16 14:05:00,6.72,6.72,6.68,6.69,98800.0,5.301,5.301,5.2695,5.2774,98800.0
2008-07-16 14:10:00,6.7,6.71,6.69,6.71,119200.0,5.2853,5.2932,5.2774,5.2932,119200.0
2008-07-16 14:15:00,6.71,6.73,6.71,6.71,151600.0,5.2932,5.3089,5.2932,5.2932,151600.0
2008-07-16 14:20:00,6.71,6.72,6.7,6.72,171200.0,5.2932,5.301,5.2853,5.301,171200.0
2008-07-16 14:25:00,6.72,6.72,6.68,6.68,101600.0,5.301,5.301,5.2695,5.2695,101600.0
2008-07-16 14:30:00,6.68,6.69,6.67,6.67,146800.0,5.2695,5.2774,5.2616,5.2616,146800.0
2008-07-16 14:35:00,6.67,6.69,6.67,6.68,138800.0,5.2616,5.2774,5.2616,5.2695,138800.0
2008-07-16 14:40:00,6.68,6.69,6.67,6.67,90400.0,5.2695,5.2774,5.2616,5.2616,90400.0
2008-07-16 14:45:00,6.67,6.68,6.67,6.67,117600.0,5.2616,5.2695,5.2616,5.2616,117600.0
2008-07-16 14:50:00,6.67,6.68,6.66,6.67,94800.0,5.2616,5.2695,5.2537,5.2616,94800.0
2008-07-16 14:55:00,6.68,6.68,6.66,6.68,174000.0,5.2695,5.2695,5.2537,5.2695,174000.0
2008-07-16 15:00:00,6.68,6.7,6.67,6.7,164800.0,5.2695,5.2853,5.2616,5.2853,164800.0
2008-07-16 15:05:00,6.7,6.7,6.67,6.67,135600.0,5.2853,5.2853,5.2616,5.2616,135600.0
2008-07-16 15:10:00,6.67,6.68,6.67,6.67,116000.0,5.2616,5.2695,5.2616,5.2616,116000.0
2008-07-16 15:15:00,6.68,6.68,6.67,6.67,171200.0,5.2695,5.2695,5.2616,5.2616,171200.0
2008-07-16 15:20:00,6.67,6.69,6.67,6.68,174800.0,5.2616,5.2774,5.2616,5.2695,174800.0
2008-07-16 15:25:00,6.68,6.7,6.67,6.67,149600.0,5.2695,5.2853,5.2616,5.2616,149600.0
2008-07-16 15:30:00,6.67,6.68,6.67,6.68,159600.0,5.2616,5.2695,5.2616,5.2695,159600.0
2008-07-16 15:35:00,6.68,6.69,6.67,6.69,131200.0,5.2695,5.2774,5.2616,5.2774,131200.0
2008-07-16 15:40:00,6.69,6.69,6.66,6.68,175600.0,5.2774,5.2774,5.2537,5.2695,175600.0
2008-07-16 15:45:00,6.68,6.68,6.67,6.68,200800.0,5.2695,5.2695,5.2616,5.2695,200800.0
2008-07-16 15:50:00,6.68,6.71,6.67,6.69,475600.0,5.2695,5.2932,5.2616,5.2774,475600.0
2008-07-16 15:55:00,6.69,6.7,6.68,6.69,475200.0,5.2774,5.2853,5.2695,5.2774,475200.0
2008-07-17 09:30:00,6.86,6.86,6.5,6.71,101600.0,5.4115,5.4115,5.1275,5.2932,101600.0
2008-07-17 09:35:00,6.7,6.76,6.69,6.76,74000.0,5.2853,5.3326,5.2774,5.3326,74000.0
2008-07-17 09:40:00,6.75,6.81,6.75,6.81,148800.0,5.3247,5.372,5.3247,5.372,148800.0
2008-07-17 09:45:00,6.81,6.82,6.79,6.8,146800.0,5.372,5.3799,5.3563,5.3642,146800.0
2008-07-17 09:50:00,6.8,6.81,6.79,6.8,114800.0,5.3642,5.372,5.3563,5.3642,114800.0
2008-07-17 09:55:00,6.8,6.81,6.78,6.78,74800.0,5.3642,5.372,5.3484,5.3484,74800.0
2008-07-17 10:00:00,6.78,6.79,6.76,6.76,68800.0,5.3484,5.3563,5.3326,5.3326,68800.0
2008-07-17 10:05:00,6.76,6.76,6.72,6.73,97600.0,5.3326,5.3326,5.301,5.3089,97600.0
2008-07-17 10:10:00,6.72,6.73,6.7,6.7,144400.0,5.301,5.3089,5.2853,5.2853,144400.0
2008-07-17 10:15:00,6.7,6.73,6.7,6.72,139600.0,5.2853,5.3089,5.2853,5.301,139600.0
2008-07-17 10:20:00,6.72,6.72,6.7,6.71,89200.0,5.301,5.301,5.2853,5.2932,89200.0
2008-07-17 10:25:00,6.71,6.72,6.69,6.71,64000.0,5.2932,5.301,5.2774,5.2932,64000.0
2008-07-17 10:30:00,6.7,6.7,6.69,6.69,56000.0,5.2853,5.2853,5.2774,5.2774,56000.0
2008-07-17 10:35:00,6.7,6.74,6.7,6.72,88800.0,5.2853,5.3168,5.2853,5.301,88800.0
2008-07-17 10:40:00,6.72,6.72,6.67,6.69,92800.0,5.301,5.301,5.2616,5.2774,92800.0
2008-07-17 10:45:00,6.7,6.71,6.7,6.71,32800.0,5.2853,5.2932,5.2853,5.2932,32800.0
2008-07-17 10:50:00,6.71,6.71,6.69,6.7,57200.0,5.2932,5.2932,5.2774,5.2853,57200.0
2008-07-17 10:55:00,6.7,6.71,6.7,6.7,47200.0,5.2853,5.2932,5.2853,5.2853,47200.0
2008-07-17 11:00:00,6.71,6.71,6.67,6.67,59200.0,5.2932,5.2932,5.2616,5.2616,59200.0
2008-07-17 11:05:00,6.67,6.69,6.66,6.69,97600.0,5.2616,5.2774,5.2537,5.2774,97600.0
2008-07-17 11:10:00,6.68,6.71,6.67,6.71,91600.0,5.2695,5.2932,5.2616,5.2932,91600.0
2008-07-17 11:15:00,6.71,6.72,6.71,6.71,69600.0,5.2932,5.301,5.2932,5.2932,69600.0
2008-07-17 11:20:00,6.71,6.74,6.7,6.74,77200.0,5.2932,5.3168,5.2853,5.3168,77200.0
2008-07-17 11:25:00,6.74,6.77,6.74,6.76,64400.0,5.3168,5.3405,5.3168,5.3326,64400.0
2008-07-17 11:30:00,6.76,6.76,6.74,6.74,54400.0,5.3326,5.3326,5.3168,5.3168,54400.0
2008-07-17 11:35:00,6.74,6.75,6.74,6.74,73600.0,5.3168,5.3247,5.3168,5.3168,73600.0
2008-07-17 11:40:00,6.74,6.76,6.74,6.76,83200.0,5.3168,5.3326,5.3168,5.3326,83200.0
2008-07-17 11:45:00,6.76,6.76,6.73,6.74,32000.0,5.3326,5.3326,5.3089,5.3168,32000.0
2008-07-17 11:50:00,6.73,6.73,6.72,6.73,36000.0,5.3089,5.3089,5.301,5.3089,36000.0
2008-07-17 11:55:00,6.73,6.75,6.73,6.74,146400.0,5.3089,5.3247,5.3089,5.3168,146400.0
2008-07-17 12:00:00,6.74,6.74,6.72,6.72,36000.0,5.3168,5.3168,5.301,5.301,36000.0
2008-07-17 12:05:00,6.71,6.72,6.7,6.7,44000.0,5.2932,5.301,5.2853,5.2853,44000.0
2008-07-17 12:10:00,6.7,6.71,6.7,6.7,22000.0,5.2853,5.2932,5.2853,5.2853,22000.0
2008-07-17 12:15:00,6.7,6.71,6.69,6.7,37200.0,5.2853,5.2932,5.2774,5.2853,37200.0
2008-07-17 12:20:00,6.7,6.71,6.7,6.7,54000.0,5.2853,5.2932,5.2853,5.2853,54000.0
2008-07-17 12:25:00,6.7,6.7,6.69,6.7,48000.0,5.2853,5.2853,5.2774,5.2853,48000.0
2008-07-17 12:30:00,6.7,6.7,6.69,6.7,36400.0,5.2853,5.2853,5.2774,5.2853,36400.0
2008-07-17 12:35:00,6.7,6.7,6.68,6.68,55200.0,5.2853,5.2853,5.2695,5.2695,55200.0
2008-07-17 12:40:00,6.68,6.69,6.68,6.69,24400.0,5.2695,5.2774,5.2695,5.2774,24400.0
2008-07-17 12:45:00,6.69,6.71,6.69,6.71,77200.0,5.2774,5.2932,5.2774,5.2932,77200.0
2008-07-17 12:50:00,6.71,6.73,6.71,6.72,85600.0,5.2932,5.3089,5.2932,5.301,85600.0
2008-07-17 12:55:00,6.72,6.73,6.72,6.72,99600.0,5.301,5.3089,5.301,5.301,99600.0
2008-07-17 13:00:00,6.72,6.72,6.69,6.7,39600.0,5.301,5.301,5.2774,5.2853,39600.0
2008-07-17 13:05:00,6.7,6.72,6.7,6.72,74000.0,5.2853,5.301,5.2853,5.301,74000.0
2008-07-17 13:10:00,6.72,6.75,6.71,6.75,69200.0,5.301,5.3247,5.2932,5.3247,69200.0
2008-07-17 13:15:00,6.75,6.78,6.75,6.77,122800.0,5.3247,5.3484,5.3247,5.3405,122800.0
2008-07-17 13:20:00,6.77,6.77,6.75,6.76,59200.0,5.3405,5.3405,5.3247,5.3326,59200.0
2008-07-17 13:25:00,6.76,6.76,6.74,6.74,79600.0,5.3326,5.3326,5.3168,5.3168,79600.0
2008-07-17 13:30:00,6.74,6.75,6.74,6.75,69600.0,5.3168,5.3247,5.3168,5.3247,69600.0
2008-07-17 13:35:00,6.75,6.75,6.74,6.75,254400.0,5.3247,5.3247,5.3168,5.3247,254400.0
2008-07-17 13:40:00,6.75,6.75,6.73,6.74,159200.0,5.3247,5.3247,5.3089,5.3168,159200.0
2008-07-17 13:45:00,6.74,6.78,6.74,6.78,140400.0,5.3168,5.3484,5.3168,5.3484,140400.0
2008-07-17 13:50:00,6.78,6.79,6.78,6.79,142000.0,5.3484,5.3563,5.3484,5.3563,142000.0
2008-07-17 13:55:00,6.79,6.8,6.79,6.79,72400.0,5.3563,5.3642,5.3563,5.3563,72400.0
2008-07-17 14:00:00,6.79,6.8,6.79,6.8,104800.0,5.3563,5.3642,5.3563,5.3642,104800.0
2008-07-17 14:05:00,6.8,6.82,6.8,6.82,112000.0,5.3642,5.3799,5.3642,5.3799,112000.0
2008-07-17 14:10:00,6.82,6.83,6.82,6.82,130400.0,5.3799,5.3878,5.3799,5.3799,130400.0
2008-07-17 14:15:00,6.82,6.83,6.81,6.83,160000.0,5.3799,5.3878,5.372,5.3878,160000.0
2008-07-17 14:20:00,6.83,6.84,6.83,6.83,78800.0,5.3878,5.3957,5.3878,5.3878,78800.0
2008-07-17 14:25:00,6.83,6.85,6.83,6.85,54400.0,5.3878,5.4036,5.3878,5.4036,54400.0
2008-07-17 14:30:00,6.85,6.85,6.83,6.83,62400.0,5.4036,5.4036,5.3878,5.3878,62400.0
2008-07-17 14:35:00,6.83,6.83,6.82,6.82,49200.0,5.3878,5.3878,5.3799,5.3799,49200.0
2008-07-17 14:40:00,6.82,6.83,6.81,6.83,77200.0,5.3799,5.3878,5.372,5.3878,77200.0
2008-07-17 14:45:00,6.83,6.83,6.81,6.82,40800.0,5.3878,5.3878,5.372,5.3799,40800.0
2008-07-17 14:50:00,6.82,6.84,6.82,6.83,47600.0,5.3799,5.3957,5.3799,5.3878,47600.0
2008-07-17 14:55:00,6.83,6.83,6.79,6.8,87200.0,5.3878,5.3878,5.3563,5.3642,87200.0
2008-07-17 15:00:00,6.81,6.83,6.81,6.82,98000.0,5.372,5.3878,5.372,5.3799,98000.0
2008-07-17 15:05:00,6.82,6.83,6.81,6.81,59200.0,5.3799,5.3878,5.372,5.372,59200.0
2008-07-17 15:10:00,6.81,6.82,6.8,6.81,91200.0,5.372,5.3799,5.3642,5.372,91200.0
2008-07-17 15:15:00,6.81,6.82,6.8,6.81,50400.0,5.372,5.3799,5.3642,5.372,50400.0
2008-07-17 15:20:00,6.81,6.82,6.81,6.81,42000.0,5.372,5.3799,5.372,5.372,42000.0
2008-07-17 15:25:00,6.81,6.81,6.81,6.81,146000.0,5.372,5.372,5.372,5.372,146000.0
2008-07-17 15:30:00,6.81,6.82,6.81,6.81,166000.0,5.372,5.3799,5.372,5.372,166000.0
2008-07-17 15:35:00,6.81,6.81,6.79,6.79,194400.0,5.372,5.372,5.3563,5.3563,194400.0
2008-07-17 15:40:00,6.79,6.82,6.78,6.82,118800.0,5.3563,5.3799,5.3484,5.3799,118800.0
2008-07-17 15:45:00,6.81,6.84,6.81,6.83,232000.0,5.372,5.3957,5.372,5.3878,232000.0
2008-07-17 15:50:00,6.83,6.83,6.82,6.82,141600.0,5.3878,5.3878,5.3799,5.3799,141600.0
2008-07-17 15:55:00,6.82,6.83,6.82,6.83,240400.0,5.3799,5.3878,5.3799,5.3878,240400.0
2008-07-18 09:30:00,6.83,6.83,6.61,6.8,1221200.0,5.3878,5.3878,5.2143,5.3642,1221200.0
2008-07-18 09:35:00,6.8,6.85,6.77,6.77,98000.0,5.3642,5.4036,5.3405,5.3405,98000.0
2008-07-18 09:40:00,6.77,6.79,6.7,6.74,55600.0,5.3405,5.3563,5.2853,5.3168,55600.0
2008-07-18 09:45:00,6.74,6.82,6.73,6.82,86000.0,5.3168,5.3799,5.3089,5.3799,86000.0
2008-07-18 09:50:00,6.82,6.82,6.77,6.78,82800.0,5.3799,5.3799,5.3405,5.3484,82800.0
2008-07-18 09:55:00,6.78,6.83,6.78,6.82,89600.0,5.3484,5.3878,5.3484,5.3799,89600.0
2008-07-18 10:00:00,6.82,6.83,6.8,6.81,72400.0,5.3799,5.3878,5.3642,5.372,72400.0
2008-07-18 10:05:00,6.81,6.85,6.79,6.84,72800.0,5.372,5.4036,5.3563,5.3957,72800.0
2008-07-18 10:10:00,6.85,6.87,6.84,6.87,83600.0,5.4036,5.4194,5.3957,5.4194,83600.0
2008-07-18 10:15:00,6.87,6.88,6.85,6.85,78000.0,5.4194,5.4273,5.4036,5.4036,78000.0
2008-07-18 10:20:00,6.85,6.85,6.82,6.82,85200.0,5.4036,5.4036,5.3799,5.3799,85200.0
2008-07-18 10:25:00,6.82,6.85,6.82,6.85,72800.0,5.3799,5.4036,5.3799,5.4036,72800.0
2008-07-18 10:30:00,6.86,6.88,6.85,6.88,72400.0,5.4115,5.4273,5.4036,5.4273,72400.0
2008-07-18 10:35:00,6.87,6.88,6.85,6.85,92800.0,5.4194,5.4273,5.4036,5.4036,92800.0
2008-07-18 10:40:00,6.85,6.87,6.84,6.87,32400.0,5.4036,5.4194,5.3957,5.4194,32400.0
2008-07-18 10:45:00,6.87,6.87,6.86,6.86,101200.0,5.4194,5.4194,5.4115,5.4115,101200.0
2008-07-18 10:50:00,6.87,6.87,6.85,6.86,152000.0,5.4194,5.4194,5.4036,5.4115,152000.0
2008-07-18 10:55:00,6.86,6.87,6.85,6.86,41600.0,5.4115,5.4194,5.4036,5.4115,41600.0
2008-07-18 11:00:00,6.86,6.88,6.86,6.88,26400.0,5.4115,5.4273,5.4115,5.4273,26400.0
2008-07-18 11:05:00,6.88,6.88,6.87,6.87,28400.0,5.4273,5.4273,5.4194,5.4194,28400.0
2008-07-18 11:10:00,6.88,6.91,6.88,6.91,95600.0,5.4273,5.4509,5.4273,5.4509,95600.0
2008-07-18 11:15:00,6.91,6.93,6.91,6.93,101600.0,5.4509,5.4667,5.4509,5.4667,101600.0
2008-07-18 11:20:00,6.93,6.94,6.91,6.93,181600.0,5.4667,5.4746,5.4509,5.4667,181600.0
2008-07-18 11:25:00,6.93,6.93,6.92,6.93,54000.0,5.4667,5.4667,5.4588,5.4667,54000.0
2008-07-18 11:30:00,6.93,6.94,6.93,6.94,93200.0,5.4667,5.4746,5.4667,5.4746,93200.0
2008-07-18 11:35:00,6.94,6.94,6.93,6.94,68800.0,5.4746,5.4746,5.4667,5.4746,68800.0
2008-07-18 11:40:00,6.94,6.94,6.93,6.94,34400.0,5.4746,5.4746,5.4667,5.4746,34400.0
2008-07-18 11:45:00,6.94,6.94,6.93,6.94,19600.0,5.4746,5.4746,5.4667,5.4746,19600.0
2008-07-18 11:50:00,6.94,6.94,6.93,6.94,44400.0,5.4746,5.4746,5.4667,5.4746,44400.0
2008-07-18 11:55:00,6.94,6.94,6.94,6.94,55600.0,5.4746,5.4746,5.4746,5.4746,55600.0
2008-07-18 12:00:00,6.94,6.96,6.94,6.96,112000.0,5.4746,5.4904,5.4746,5.4904,112000.0
2008-07-18 12:05:00,6.96,6.96,6.96,6.96,45600.0,5.4904,5.4904,5.4904,5.4904,45600.0
2008-07-18 12:10:00,6.96,6.96,6.95,6.95,134800.0,5.4904,5.4904,5.4825,5.4825,134800.0
2008-07-18 12:15:00,6.95,6.95,6.93,6.94,134400.0,5.4825,5.4825,5.4667,5.4746,134400.0
2008-07-18 12:20:00,6.94,6.95,6.93,6.95,52400.0,5.4746,5.4825,5.4667,5.4825,52400.0
2008-07-18 12:25:00,6.95,6.95,6.95,6.95,107200.0,5.4825,5.4825,5.4825,5.4825,107200.0
2008-07-18 12:30:00,6.95,6.95,6.93,6.93,107200.0,5.4825,5.4825,5.4667,5.4667,107200.0
2008-07-18 12:35:00,6.93,6.95,6.93,6.94,61200.0,5.4667,5.4825,5.4667,5.4746,61200.0
2008-07-18 12:40:00,6.94,6.95,6.93,6.94,44800.0,5.4746,5.4825,5.4667,5.4746,44800.0
2008-07-18 12:45:00,6.95,6.95,6.94,6.94,15600.0,5.4825,5.4825,5.4746,5.4746,15600.0
2008-07-18 12:50:00,6.94,6.94,6.93,6.93,54000.0,5.4746,5.4746,5.4667,5.4667,54000.0
2008-07-18 12:55:00,6.93,6.93,6.93,6.93,22800.0,5.4667,5.4667,5.4667,5.4667,22800.0
2008-07-18 13:00:00,6.93,6.96,6.93,6.94,196000.0,5.4667,5.4904,5.4667,5.4746,196000.0
2008-07-18 13:05:00,6.94,6.94,6.93,6.93,27200.0,5.4746,5.4746,5.4667,5.4667,27200.0
2008-07-18 13:10:00,6.93,6.95,6.93,6.94,42800.0,5.4667,5.4825,5.4667,5.4746,42800.0
2008-07-18 13:15:00,6.95,6.96,6.95,6.96,58400.0,5.4825,5.4904,5.4825,5.4904,58400.0
2008-07-18 13:20:00,6.96,6.98,6.96,6.97,44400.0,5.4904,5.5061,5.4904,5.4983,44400.0
2008-07-18 13:25:00,6.97,6.97,6.94,6.96,54400.0,5.4983,5.4983,5.4746,5.4904,54400.0
2008-07-18 13:30:00,6.95,6.97,6.94,6.97,75200.0,5.4825,5.4983,5.4746,5.4983,75200.0
2008-07-18 13:35:00,6.97,6.97,6.95,6.95,28800.0,5.4983,5.4983,5.4825,5.4825,28800.0
2008-07-18 13:40:00,6.95,6.96,6.95,6.95,48800.0,5.4825,5.4904,5.4825,5.4825,48800.0
2008-07-18 13:45:00,6.95,6.96,6.94,6.96,22000.0,5.4825,5.4904,5.4746,5.4904,22000.0
2008-07-18 13:50:00,6.96,6.96,6.95,6.95,27600.0,5.4904,5.4904,5.4825,5.4825,27600.0
2008-07-18 13:55:00,6.95,6.95,6.94,6.94,72800.0,5.4825,5.4825,5.4746,5.4746,72800.0
2008-07-18 14:00:00,6.94,6.94,6.93,6.94,65600.0,5.4746,5.4746,5.4667,5.4746,65600.0
2008-07-18 14:05:00,6.94,6.95,6.94,6.94,72000.0,5.4746,5.4825,5.4746,5.4746,72000.0
2008-07-18 14:10:00,6.94,6.97,6.94,6.97,126400.0,5.4746,5.4983,5.4746,5.4983,126400.0
2008-07-18 14:15:00,6.97,6.97,6.97,6.97,52000.0,5.4983,5.4983,5.4983,5.4983,52000.0
2008-07-18 14:20:00,6.97,6.97,6.97,6.97,42800.0,5.4983,5.4983,5.4983,5.4983,42800.0
2008-07-18 14:25:00,6.97,6.97,6.97,6.97,34000.0,5.4983,5.4983,5.4983,5.4983,34000.0
2008-07-18 14:30:00,6.97,6.97,6.96,6.96,34800.0,5.4983,5.4983,5.4904,5.4904,34800.0
2008-07-18 14:35:00,6.96,6.97,6.96,6.97,33200.0,5.4904,5.4983,5.4904,5.4983,33200.0
2008-07-18 14:40:00,6.97,6.97,6.97,6.97,64800.0,5.4983,5.4983,5.4983,5.4983,64800.0
2008-07-18 14:45:00,6.96,6.97,6.96,6.96,51200.0,5.4904,5.4983,5.4904,5.4904,51200.0
2008-07-18 14:50:00,6.96,6.96,6.95,6.95,73600.0,5.4904,5.4904,5.4825,5.4825,73600.0
2008-07-18 14:55:00,6.95,6.97,6.95,6.96,68000.0,5.4825,5.4983,5.4825,5.4904,68000.0
2008-07-18 15:00:00,6.96,6.97,6.96,6.97,85600.0,5.4904,5.4983,5.4904,5.4983,85600.0
2008-07-18 15:05:00,6.96,6.97,6.96,6.97,67200.0,5.4904,5.4983,5.4904,5.4983,67200.0
2008-07-18 15:10:00,6.97,6.98,6.96,6.97,172000.0,5.4983,5.5061,5.4904,5.4983,172000.0
2008-07-18 15:15:00,6.97,6.98,6.97,6.97,108400.0,5.4983,5.5061,5.4983,5.4983,108400.0
2008-07-18 15:20:00,6.97,6.99,6.97,6.98,148400.0,5.4983,5.514,5.4983,5.5061,148400.0
2008-07-18 15:25:00,6.98,6.99,6.98,6.98,87600.0,5.5061,5.514,5.5061,5.5061,87600.0
2008-07-18 15:30:00,6.98,7.01,6.98,7.0,233600.0,5.5061,5.5298,5.5061,5.5219,233600.0
2008-07-18 15:35:00,7.0,7.0,6.99,7.0,98800.0,5.5219,5.5219,5.514,5.5219,98800.0
2008-07-18 15:40:00,7.0,7.01,7.0,7.0,153600.0,5.5219,5.5298,5.5219,5.5219,153600.0
2008-07-18 15:45:00,7.0,7.0,7.0,7.0,210400.0,5.5219,5.5219,5.5219,5.5219,210400.0
2008-07-18 15:50:00,7.0,7.0,6.98,6.98,257600.0,5.5219,5.5219,5.5061,5.5061,257600.0
2008-07-18 15:55:00,6.98,6.98,6.97,6.97,359200.0,5.5061,5.5061,5.4983,5.4983,359200.0
2008-07-21 09:30:00,7.11,7.17,7.07,7.07,198400.0,5.6087,5.656,5.5771,5.5771,198400.0
2008-07-21 09:35:00,7.06,7.16,7.02,7.14,170400.0,5.5693,5.6481,5.5377,5.6324,170400.0
2008-07-21 09:40:00,7.14,7.17,7.1,7.11,147600.0,5.6324,5.656,5.6008,5.6087,147600.0
2008-07-21 09:45:00,7.11,7.13,7.07,7.08,137600.0,5.6087,5.6245,5.5771,5.585,137600.0
2008-07-21 09:50:00,7.08,7.09,7.07,7.07,89600.0,5.585,5.5929,5.5771,5.5771,89600.0
2008-07-21 09:55:00,7.09,7.09,7.05,7.05,79600.0,5.5929,5.5929,5.5614,5.5614,79600.0
2008-07-21 10:00:00,7.05,7.07,7.03,7.03,81200.0,5.5614,5.5771,5.5456,5.5456,81200.0
2008-07-21 10:05:00,7.04,7.04,7.02,7.04,75200.0,5.5535,5.5535,5.5377,5.5535,75200.0
2008-07-21 10:10:00,7.04,7.05,7.03,7.05,77600.0,5.5535,5.5614,5.5456,5.5614,77600.0
2008-07-21 10:15:00,7.05,7.06,7.03,7.04,87200.0,5.5614,5.5693,5.5456,5.5535,87200.0
2008-07-21 10:20:00,7.04,7.04,6.99,6.99,124400.0,5.5535,5.5535,5.514,5.514,124400.0
2008-07-21 10:25:00,7.0,7.01,6.98,6.98,108400.0,5.5219,5.5298,5.5061,5.5061,108400.0
2008-07-21 10:30:00,6.98,7.0,6.98,6.99,75200.0,5.5061,5.5219,5.5061,5.514,75200.0
2008-07-21 10:35:00,6.98,6.99,6.95,6.96,113600.0,5.5061,5.514,5.4825,5.4904,113600.0
2008-07-21 10:40:00,6.96,6.99,6.96,6.97,84000.0,5.4904,5.514,5.4904,5.4983,84000.0
2008-07-21 10:45:00,6.98,6.98,6.96,6.98,69600.0,5.5061,5.5061,5.4904,5.5061,69600.0
2008-07-21 10:50:00,6.98,6.98,6.96,6.97,124400.0,5.5061,5.5061,5.4904,5.4983,124400.0
2008-07-21 10:55:00,6.97,6.97,6.96,6.96,34800.0,5.4983,5.4983,5.4904,5.4904,34800.0
2008-07-21 11:00:00,6.96,6.96,6.93,6.95,116000.0,5.4904,5.4904,5.4667,5.4825,116000.0
2008-07-21 11:05:00,6.95,6.97,6.95,6.97,87200.0,5.4825,5.4983,5.4825,5.4983,87200.0
2008-07-21 11:10:00,6.96,6.97,6.94,6.95,102400.0,5.4904,5.4983,5.4746,5.4825,102400.0
2008-07-21 11:15:00,6.95,6.96,6.94,6.95,54400.0,5.4825,5.4904,5.4746,5.4825,54400.0
2008-07-21 11:20:00,6.96,6.99,6.94,6.99,72000.0,5.4904,5.514,5.4746,5.514,72000.0
2008-07-21 11:25:00,6.99,7.0,6.98,6.99,55200.0,5.514,5.5219,5.5061,5.514,55200.0
2008-07-21 11:30:00,6.99,7.0,6.98,6.98,146400.0,5.514,5.5219,5.5061,5.5061,146400.0
2008-07-21 11:35:00,6.98,6.99,6.97,6.98,55600.0,5.5061,5.514,5.4983,5.5061,55600.0
2008-07-21 11:40:00,6.97,6.98,6.96,6.97,73200.0,5.4983,5.5061,5.4904,5.4983,73200.0
2008-07-21 11:45:00,6.97,6.99,6.95,6.99,84000.0,5.4983,5.514,5.4825,5.514,84000.0
2008-07-21 11:50:00,6.99,6.99,6.98,6.98,60400.0,5.514,5.514,5.5061,5.5061,60400.0
2008-07-21 11:55:00,6.98,6.99,6.97,6.98,96800.0,5.5061,5.514,5.4983,5.5061,96800.0
2008-07-21 12:00:00,6.97,6.98,6.97,6.98,58400.0,5.4983,5.5061,5.4983,5.5061,58400.0
2008-07-21 12:05:00,6.99,7.0,6.99,7.0,34400.0,5.514,5.5219,5.514,5.5219,34400.0
2008-07-21 12:10:00,7.0,7.0,6.99,7.0,44800.0,5.5219,5.5219,5.514,5.5219,44800.0
2008-07-21 12:15:00,7.0,7.0,6.99,7.0,76400.0,5.5219,5.5219,5.514,5.5219,76400.0
2008-07-21 12:20:00,7.0,7.0,6.99,6.99,72000.0,5.5219,5.5219,5.514,5.514,72000.0
2008-07-21 12:25:00,6.99,7.0,6.99,7.0,95600.0,5.514,5.5219,5.514,5.5219,95600.0
2008-07-21 12:30:00,7.0,7.01,7.0,7.01,92000.0,5.5219,5.5298,5.5219,5.5298,92000.0
2008-07-21 12:35:00,7.0,7.02,7.0,7.02,58400.0,5.5219,5.5377,5.5219,5.5377,58400.0
2008-07-21 12:40:00,7.02,7.03,7.02,7.03,66400.0,5.5377,5.5456,5.5377,5.5456,66400.0
2008-07-21 12:45:00,7.04,7.04,7.03,7.04,130800.0,5.5535,5.5535,5.5456,5.5535,130800.0
2008-07-21 12:50:00,7.04,7.04,7.01,7.01,100000.0,5.5535,5.5535,5.5298,5.5298,100000.0
2008-07-21 12:55:00,7.0,7.01,7.0,7.01,84000.0,5.5219,5.5298,5.5219,5.5298,84000.0
2008-07-21 13:00:00,7.0,7.02,7.0,7.01,81600.0,5.5219,5.5377,5.5219,5.5298,81600.0
2008-07-21 13:05:00,7.01,7.02,7.0,7.01,39200.0,5.5298,5.5377,5.5219,5.5298,39200.0
2008-07-21 13:10:00,7.02,7.02,7.01,7.02,58800.0,5.5377,5.5377,5.5298,5.5377,58800.0
2008-07-21 13:15:00,7.02,7.03,7.01,7.03,92000.0,5.5377,5.5456,5.5298,5.5456,92000.0
2008-07-21 13:20:00,7.03,7.04,7.02,7.02,78000.0,5.5456,5.5535,5.5377,5.5377,78000.0
2008-07-21 13:25:00,7.02,7.04,7.02,7.03,30400.0,5.5377,5.5535,5.5377,5.5456,30400.0
2008-07-21 13:30:00,7.03,7.03,7.02,7.02,47200.0,5.5456,5.5456,5.5377,5.5377,47200.0
2008-07-21 13:35:00,7.02,7.04,7.02,7.04,39600.0,5.5377,5.5535,5.5377,5.5535,39600.0
2008-07-21 13:40:00,7.04,7.04,7.03,7.03,27600.0,5.5535,5.5535,5.5456,5.5456,27600.0
2008-07-21 13:45:00,7.03,7.03,7.03,7.03,23600.0,5.5456,5.5456,5.5456,5.5456,23600.0
2008-07-21 13:50:00,7.03,7.05,7.03,7.04,80800.0,5.5456,5.5614,5.5456,5.5535,80800.0
2008-07-21 13:55:00,7.04,7.04,7.03,7.04,29600.0,5.5535,5.5535,5.5456,5.5535,29600.0
2008-07-21 14:00:00,7.04,7.04,7.02,7.02,76400.0,5.5535,5.5535,5.5377,5.5377,76400.0
2008-07-21 14:05:00,7.02,7.03,7.01,7.02,96000.0,5.5377,5.5456,5.5298,5.5377,96000.0
2008-07-21 14:10:00,7.02,7.03,7.01,7.01,48400.0,5.5377,5.5456,5.5298,5.5298,48400.0
2008-07-21 14:15:00,7.01,7.02,7.01,7.02,51200.0,5.5298,5.5377,5.5298,5.5377,51200.0
2008-07-21 14:20:00,7.02,7.02,7.02,7.02,66000.0,5.5377,5.5377,5.5377,5.5377,66000.0
2008-07-21 14:25:00,7.02,7.03,7.0,7.0,79600.0,5.5377,5.5456,5.5219,5.5219,79600.0
2008-07-21 14:30:00,7.0,7.01,7.0,7.01,51200.0,5.5219,5.5298,5.5219,5.5298,51200.0
2008-07-21 14:35:00,7.01,7.01,6.99,6.99,38400.0,5.5298,5.5298,5.514,5.514,38400.0
2008-07-21 14:40:00,6.99,7.0,6.99,6.99,46800.0,5.514,5.5219,5.514,5.514,46800.0
2008-07-21 14:45:00,6.99,7.0,6.99,6.99,49600.0,5.514,5.5219,5.514,5.514,49600.0
2008-07-21 14:50:00,6.99,7.0,6.98,6.99,126400.0,5.514,5.5219,5.5061,5.514,126400.0
2008-07-21 14:55:00,6.98,6.99,6.98,6.98,45600.0,5.5061,5.514,5.5061,5.5061,45600.0
2008-07-21 15:00:00,6.98,6.99,6.98,6.98,95200.0,5.5061,5.514,5.5061,5.5061,95200.0
2008-07-21 15:05:00,6.98,6.98,6.97,6.98,92800.0,5.5061,5.5061,5.4983,5.5061,92800.0
2008-07-21 15:10:00,6.98,6.98,6.97,6.97,84800.0,5.5061,5.5061,5.4983,5.4983,84800.0
2008-07-21 15:15:00,6.97,6.99,6.97,6.98,62400.0,5.4983,5.514,5.4983,5.5061,62400.0
2008-07-21 15:20:00,6.98,7.0,6.98,7.0,160000.0,5.5061,5.5219,5.5061,5.5219,160000.0
2008-07-21 15:25:00,7.0,7.01,6.98,6.99,79200.0,5.5219,5.5298,5.5061,5.514,79200.0
2008-07-21 15:30:00,6.99,6.99,6.98,6.98,55200.0,5.514,5.514,5.5061,5.5061,55200.0
2008-07-21 15:35:00,6.98,6.98,6.97,6.98,94000.0,5.5061,5.5061,5.4983,5.5061,94000.0
2008-07-21 15:40:00,6.98,6.99,6.97,6.97,106400.0,5.5061,5.514,5.4983,5.4983,106400.0
2008-07-21 15:45:00,6.98,6.98,6.97,6.97,180000.0,5.5061,5.5061,5.4983,5.4983,180000.0
2008-07-21 15:50:00,6.97,6.97,6.96,6.97,151600.0,5.4983,5.4983,5.4904,5.4983,151600.0
2008-07-21 15:55:00,6.97,6.98,6.97,6.97,306400.0,5.4983,5.5061,5.4983,5.4983,306400.0
2008-07-22 09:30:00,6.93,7.06,6.93,7.05,198800.0,5.4667,5.5693,5.4667,5.5614,198800.0
2008-07-22 09:35:00,7.03,7.05,6.99,6.99,50400.0,5.5456,5.5614,5.514,5.514,50400.0
2008-07-22 09:40:00,6.99,7.02,6.98,7.01,90000.0,5.514,5.5377,5.5061,5.5298,90000.0
2008-07-22 09:45:00,7.01,7.03,6.97,7.01,88000.0,5.5298,5.5456,5.4983,5.5298,88000.0
2008-07-22 09:50:00,7.02,7.02,7.0,7.01,118400.0,5.5377,5.5377,5.5219,5.5298,118400.0
2008-07-22 09:55:00,7.02,7.04,7.0,7.0,105200.0,5.5377,5.5535,5.5219,5.5219,105200.0
2008-07-22 10:00:00,7.01,7.09,7.01,7.09,130000.0,5.5298,5.5929,5.5298,5.5929,130000.0
2008-07-22 10:05:00,7.08,7.09,7.05,7.06,106800.0,5.585,5.5929,5.5614,5.5693,106800.0
2008-07-22 10:10:00,7.06,7.08,7.05,7.08,103600.0,5.5693,5.585,5.5614,5.585,103600.0
2008-07-22 10:15:00,7.08,7.12,7.07,7.11,128000.0,5.585,5.6166,5.5771,5.6087,128000.0
2008-07-22 10:20:00,7.11,7.13,7.1,7.1,147600.0,5.6087,5.6245,5.6008,5.6008,147600.0
2008-07-22 10:25:00,7.11,7.12,7.11,7.11,60400.0,5.6087,5.6166,5.6087,5.6087,60400.0
2008-07-22 10:30:00,7.11,7.12,7.09,7.09,96000.0,5.6087,5.6166,5.5929,5.5929,96000.0
2008-07-22 10:35:00,7.09,7.11,7.08,7.11,73600.0,5.5929,5.6087,5.585,5.6087,73600.0
2008-07-22 10:40:00,7.11,7.13,7.1,7.13,58000.0,5.6087,5.6245,5.6008,5.6245,58000.0
2008-07-22 10:45:00,7.12,7.13,7.11,7.12,59600.0,5.6166,5.6245,5.6087,5.6166,59600.0
2008-07-22 10:50:00,7.12,7.13,7.09,7.09,174400.0,5.6166,5.6245,5.5929,5.5929,174400.0
2008-07-22 10:55:00,7.1,7.1,7.08,7.1,65200.0,5.6008,5.6008,5.585,5.6008,65200.0
2008-07-22 11:00:00,7.1,7.12,7.09,7.1,71200.0,5.6008,5.6166,5.5929,5.6008,71200.0
2008-07-22 11:05:00,7.11,7.11,7.09,7.11,57200.0,5.6087,5.6087,5.5929,5.6087,57200.0
2008-07-22 11:10:00,7.11,7.12,7.1,7.1,71200.0,5.6087,5.6166,5.6008,5.6008,71200.0
2008-07-22 11:15:00,7.11,7.12,7.1,7.1,78800.0,5.6087,5.6166,5.6008,5.6008,78800.0
2008-07-22 11:20:00,7.1,7.14,7.1,7.13,91600.0,5.6008,5.6324,5.6008,5.6245,91600.0
2008-07-22 11:25:00,7.13,7.15,7.13,7.14,65600.0,5.6245,5.6402,5.6245,5.6324,65600.0
2008-07-22 11:30:00,7.14,7.15,7.12,7.12,94400.0,5.6324,5.6402,5.6166,5.6166,94400.0
2008-07-22 11:35:00,7.12,7.13,7.11,7.12,94400.0,5.6166,5.6245,5.6087,5.6166,94400.0
2008-07-22 11:40:00,7.12,7.13,7.12,7.12,68000.0,5.6166,5.6245,5.6166,5.6166,68000.0
2008-07-22 11:45:00,7.12,7.13,7.12,7.13,76000.0,5.6166,5.6245,5.6166,5.6245,76000.0
2008-07-22 11:50:00,7.13,7.14,7.12,7.12,98800.0,5.6245,5.6324,5.6166,5.6166,98800.0
2008-07-22 11:55:00,7.12,7.13,7.1,7.13,72400.0,5.6166,5.6245,5.6008,5.6245,72400.0
2008-07-22 12:00:00,7.13,7.14,7.12,7.14,82400.0,5.6245,5.6324,5.6166,5.6324,82400.0
2008-07-22 12:05:00,7.14,7.17,7.14,7.16,88000.0,5.6324,5.656,5.6324,5.6481,88000.0
2008-07-22 12:10:00,7.16,7.17,7.14,7.15,96400.0,5.6481,5.656,5.6324,5.6402,96400.0
2008-07-22 12:15:00,7.15,7.16,7.14,7.14,131600.0,5.6402,5.6481,5.6324,5.6324,131600.0
2008-07-22 12:20:00,7.14,7.15,7.13,7.15,81600.0,5.6324,5.6402,5.6245,5.6402,81600.0
2008-07-22 12:25:00,7.15,7.15,7.12,7.12,61600.0,5.6402,5.6402,5.6166,5.6166,61600.0
2008-07-22 12:30:00,7.12,7.13,7.12,7.12,57200.0,5.6166,5.6245,5.6166,5.6166,57200.0
2008-07-22 12:35:00,7.12,7.12,7.11,7.11,41600.0,5.6166,5.6166,5.6087,5.6087,41600.0
2008-07-22 12:40:00,7.1,7.12,7.1,7.12,68000.0,5.6008,5.6166,5.6008,5.6166,68000.0
2008-07-22 12:45:00,7.12,7.12,7.1,7.11,68400.0,5.6166,5.6166,5.6008,5.6087,68400.0
2008-07-22 12:50:00,7.11,7.12,7.1,7.11,44000.0,5.6087,5.6166,5.6008,5.6087,44000.0
2008-07-22 12:55:00,7.11,7.11,7.1,7.1,26800.0,5.6087,5.6087,5.6008,5.6008,26800.0
2008-07-22 13:00:00,7.11,7.11,7.09,7.09,58400.0,5.6087,5.6087,5.5929,5.5929,58400.0
2008-07-22 13:05:00,7.09,7.1,7.09,7.1,39200.0,5.5929,5.6008,5.5929,5.6008,39200.0
2008-07-22 13:10:00,7.1,7.1,7.09,7.09,45600.0,5.6008,5.6008,5.5929,5.5929,45600.0
2008-07-22 13:15:00,7.09,7.1,7.09,7.09,72000.0,5.5929,5.6008,5.5929,5.5929,72000.0
2008-07-22 13:20:00,7.09,7.11,7.09,7.11,38800.0,5.5929,5.6087,5.5929,5.6087,38800.0
2008-07-22 13:25:00,7.11,7.12,7.1,7.12,101200.0,5.6087,5.6166,5.6008,5.6166,101200.0
2008-07-22 13:30:00,7.12,7.12,7.11,7.11,68400.0,5.6166,5.6166,5.6087,5.6087,68400.0
2008-07-22 13:35:00,7.11,7.14,7.11,7.14,108800.0,5.6087,5.6324,5.6087,5.6324,108800.0
2008-07-22 13:40:00,7.14,7.15,7.13,7.14,124800.0,5.6324,5.6402,5.6245,5.6324,124800.0
2008-07-22 13:45:00,7.14,7.14,7.13,7.13,25600.0,5.6324,5.6324,5.6245,5.6245,25600.0
2008-07-22 13:50:00,7.13,7.14,7.13,7.13,65200.0,5.6245,5.6324,5.6245,5.6245,65200.0
2008-07-22 13:55:00,7.12,7.13,7.12,7.13,70400.0,5.6166,5.6245,5.6166,5.6245,70400.0
2008-07-22 14:00:00,7.13,7.13,7.11,7.11,81200.0,5.6245,5.6245,5.6087,5.6087,81200.0
2008-07-22 14:05:00,7.11,7.12,7.11,7.12,87200.0,5.6087,5.6166,5.6087,5.6166,87200.0
2008-07-22 14:10:00,7.12,7.12,7.09,7.1,114400.0,5.6166,5.6166,5.5929,5.6008,114400.0
2008-07-22 14:15:00,7.09,7.11,7.09,7.1,91600.0,5.5929,5.6087,5.5929,5.6008,91600.0
2008-07-22 14:20:00,7.1,7.11,7.1,7.11,76800.0,5.6008,5.6087,5.6008,5.6087,76800.0
2008-07-22 14:25:00,7.11,7.13,7.1,7.13,113600.0,5.6087,5.6245,5.6008,5.6245,113600.0
2008-07-22 14:30:00,7.13,7.14,7.13,7.14,59600.0,5.6245,5.6324,5.6245,5.6324,59600.0
2008-07-22 14:35:00,7.14,7.14,7.12,7.14,102000.0,5.6324,5.6324,5.6166,5.6324,102000.0
2008-07-22 14:40:00,7.15,7.16,7.14,7.16,116400.0,5.6402,5.6481,5.6324,5.6481,116400.0
2008-07-22 14:45:00,7.16,7.16,7.15,7.16,84000.0,5.6481,5.6481,5.6402,5.6481,84000.0
2008-07-22 14:50:00,7.16,7.16,7.15,7.15,35200.0,5.6481,5.6481,5.6402,5.6402,35200.0
2008-07-22 14:55:00,7.15,7.15,7.15,7.15,50000.0,5.6402,5.6402,5.6402,5.6402,50000.0
2008-07-22 15:00:00,7.15,7.16,7.14,7.14,104800.0,5.6402,5.6481,5.6324,5.6324,104800.0
2008-07-22 15:05:00,7.14,7.16,7.13,7.13,118000.0,5.6324,5.6481,5.6245,5.6245,118000.0
2008-07-22 15:10:00,7.13,7.15,7.13,7.14,77600.0,5.6245,5.6402,5.6245,5.6324,77600.0
2008-07-22 15:15:00,7.14,7.14,7.13,7.14,54800.0,5.6324,5.6324,5.6245,5.6324,54800.0
2008-07-22 15:20:00,7.14,7.15,7.14,7.15,83200.0,5.6324,5.6402,5.6324,5.6402,83200.0
2008-07-22 15:25:00,7.15,7.15,7.14,7.15,133200.0,5.6402,5.6402,5.6324,5.6402,133200.0
2008-07-22 15:30:00,7.15,7.17,7.14,7.17,146800.0,5.6402,5.656,5.6324,5.656,146800.0
2008-07-22 15:35:00,7.17,7.18,7.16,7.18,128800.0,5.656,5.6639,5.6481,5.6639,128800.0
2008-07-22 15:40:00,7.18,7.19,7.17,7.18,135200.0,5.6639,5.6718,5.656,5.6639,135200.0
2008-07-22 15:45:00,7.18,7.19,7.17,7.18,185200.0,5.6639,5.6718,5.656,5.6639,185200.0
2008-07-22 15:50:00,7.18,7.19,7.18,7.19,144800.0,5.6639,5.6718,5.6639,5.6718,144800.0
2008-07-22 15:55:00,7.19,7.2,7.18,7.2,242400.0,5.6718,5.6797,5.6639,5.6797,242400.0
2008-07-23 09:30:00,6.99,7.2,6.98,7.11,101600.0,5.514,5.6797,5.5061,5.6087,101600.0
2008-07-23 09:35:00,7.1,7.14,7.1,7.14,34000.0,5.6008,5.6324,5.6008,5.6324,34000.0
2008-07-23 09:40:00,7.14,7.16,7.14,7.16,31200.0,5.6324,5.6481,5.6324,5.6481,31200.0
2008-07-23 09:45:00,7.17,7.19,7.16,7.16,84800.0,5.656,5.6718,5.6481,5.6481,84800.0
2008-07-23 09:50:00,7.15,7.17,7.15,7.16,54000.0,5.6402,5.656,5.6402,5.6481,54000.0
2008-07-23 09:55:00,7.15,7.18,7.15,7.17,63200.0,5.6402,5.6639,5.6402,5.656,63200.0
2008-07-23 10:00:00,7.17,7.18,7.16,7.18,70400.0,5.656,5.6639,5.6481,5.6639,70400.0
2008-07-23 10:05:00,7.18,7.22,7.18,7.22,120000.0,5.6639,5.6955,5.6639,5.6955,120000.0
2008-07-23 10:10:00,7.22,7.23,7.21,7.22,204800.0,5.6955,5.7034,5.6876,5.6955,204800.0
2008-07-23 10:15:00,7.22,7.25,7.22,7.25,72000.0,5.6955,5.7191,5.6955,5.7191,72000.0
2008-07-23 10:20:00,7.25,7.3,7.25,7.28,120000.0,5.7191,5.7586,5.7191,5.7428,120000.0
2008-07-23 10:25:00,7.28,7.32,7.27,7.28,154800.0,5.7428,5.7744,5.7349,5.7428,154800.0
2008-07-23 10:30:00,7.28,7.31,7.27,7.3,63600.0,5.7428,5.7665,5.7349,5.7586,63600.0
2008-07-23 10:35:00,7.3,7.34,7.27,7.34,155600.0,5.7586,5.7901,5.7349,5.7901,155600.0
2008-07-23 10:40:00,7.33,7.36,7.32,7.32,87600.0,5.7822,5.8059,5.7744,5.7744,87600.0
2008-07-23 10:45:00,7.32,7.32,7.3,7.31,48400.0,5.7744,5.7744,5.7586,5.7665,48400.0
2008-07-23 10:50:00,7.31,7.32,7.29,7.29,56400.0,5.7665,5.7744,5.7507,5.7507,56400.0
2008-07-23 10:55:00,7.3,7.3,7.26,7.26,46800.0,5.7586,5.7586,5.727,5.727,46800.0
2008-07-23 11:00:00,7.26,7.26,7.23,7.25,136800.0,5.727,5.727,5.7034,5.7191,136800.0
2008-07-23 11:05:00,7.26,7.27,7.23,7.26,108400.0,5.727,5.7349,5.7034,5.727,108400.0
2008-07-23 11:10:00,7.26,7.28,7.26,7.27,23200.0,5.727,5.7428,5.727,5.7349,23200.0
2008-07-23 11:15:00,7.27,7.29,7.27,7.27,32800.0,5.7349,5.7507,5.7349,5.7349,32800.0
2008-07-23 11:20:00,7.27,7.27,7.26,7.27,46800.0,5.7349,5.7349,5.727,5.7349,46800.0
2008-07-23 11:25:00,7.27,7.28,7.26,7.26,41600.0,5.7349,5.7428,5.727,5.727,41600.0
2008-07-23 11:30:00,7.26,7.27,7.26,7.26,34000.0,5.727,5.7349,5.727,5.727,34000.0
2008-07-23 11:35:00,7.26,7.27,7.25,7.26,34800.0,5.727,5.7349,5.7191,5.727,34800.0
2008-07-23 11:40:00,7.26,7.27,7.26,7.26,31600.0,5.727,5.7349,5.727,5.727,31600.0
2008-07-23 11:45:00,7.27,7.27,7.25,7.25,30800.0,5.7349,5.7349,5.7191,5.7191,30800.0
2008-07-23 11:50:00,7.25,7.26,7.25,7.25,62800.0,5.7191,5.727,5.7191,5.7191,62800.0
2008-07-23 11:55:00,7.25,7.25,7.24,7.25,234400.0,5.7191,5.7191,5.7112,5.7191,234400.0
2008-07-23 12:00:00,7.25,7.28,7.25,7.27,98800.0,5.7191,5.7428,5.7191,5.7349,98800.0
2008-07-23 12:05:00,7.27,7.27,7.23,7.24,108800.0,5.7349,5.7349,5.7034,5.7112,108800.0
2008-07-23 12:10:00,7.24,7.24,7.21,7.22,111200.0,5.7112,5.7112,5.6876,5.6955,111200.0
2008-07-23 12:15:00,7.22,7.26,7.22,7.25,188400.0,5.6955,5.727,5.6955,5.7191,188400.0
2008-07-23 12:20:00,7.25,7.25,7.23,7.24,70400.0,5.7191,5.7191,5.7034,5.7112,70400.0
2008-07-23 12:25:00,7.24,7.25,7.23,7.24,28000.0,5.7112,5.7191,5.7034,5.7112,28000.0
2008-07-23 12:30:00,7.24,7.24,7.22,7.22,47200.0,5.7112,5.7112,5.6955,5.6955,47200.0
2008-07-23 12:35:00,7.22,7.24,7.22,7.24,42400.0,5.6955,5.7112,5.6955,5.7112,42400.0
2008-07-23 12:40:00,7.24,7.25,7.24,7.25,42400.0,5.7112,5.7191,5.7112,5.7191,42400.0
2008-07-23 12:45:00,7.25,7.26,7.25,7.25,13200.0,5.7191,5.727,5.7191,5.7191,13200.0
2008-07-23 12:50:00,7.25,7.26,7.25,7.26,22000.0,5.7191,5.727,5.7191,5.727,22000.0
2008-07-23 12:55:00,7.26,7.27,7.26,7.26,28400.0,5.727,5.7349,5.727,5.727,28400.0
2008-07-23 13:00:00,7.27,7.27,7.25,7.25,16800.0,5.7349,5.7349,5.7191,5.7191,16800.0
2008-07-23 13:05:00,7.26,7.26,7.22,7.23,64000.0,5.727,5.727,5.6955,5.7034,64000.0
2008-07-23 13:10:00,7.22,7.25,7.22,7.24,55200.0,5.6955,5.7191,5.6955,5.7112,55200.0
2008-07-23 13:15:00,7.24,7.26,7.24,7.26,22400.0,5.7112,5.727,5.7112,5.727,22400.0
2008-07-23 13:20:00,7.26,7.27,7.25,7.26,15600.0,5.727,5.7349,5.7191,5.727,15600.0
2008-07-23 13:25:00,7.26,7.26,7.25,7.25,16800.0,5.727,5.727,5.7191,5.7191,16800.0
2008-07-23 13:30:00,7.25,7.25,7.24,7.25,59200.0,5.7191,5.7191,5.7112,5.7191,59200.0
2008-07-23 13:35:00,7.24,7.27,7.24,7.27,77200.0,5.7112,5.7349,5.7112,5.7349,77200.0
2008-07-23 13:40:00,7.26,7.28,7.26,7.28,66000.0,5.727,5.7428,5.727,5.7428,66000.0
2008-07-23 13:45:00,7.28,7.3,7.28,7.28,75600.0,5.7428,5.7586,5.7428,5.7428,75600.0
2008-07-23 13:50:00,7.29,7.29,7.25,7.26,49200.0,5.7507,5.7507,5.7191,5.727,49200.0
2008-07-23 13:55:00,7.26,7.26,7.23,7.24,103200.0,5.727,5.727,5.7034,5.7112,103200.0
2008-07-23 14:00:00,7.24,7.27,7.24,7.26,40000.0,5.7112,5.7349,5.7112,5.727,40000.0
2008-07-23 14:05:00,7.26,7.28,7.26,7.27,62400.0,5.727,5.7428,5.727,5.7349,62400.0
2008-07-23 14:10:00,7.27,7.27,7.25,7.26,43200.0,5.7349,5.7349,5.7191,5.727,43200.0
2008-07-23 14:15:00,7.26,7.27,7.25,7.26,32400.0,5.727,5.7349,5.7191,5.727,32400.0
2008-07-23 14:20:00,7.26,7.28,7.26,7.28,38400.0,5.727,5.7428,5.727,5.7428,38400.0
2008-07-23 14:25:00,7.28,7.31,7.28,7.3,56400.0,5.7428,5.7665,5.7428,5.7586,56400.0
2008-07-23 14:30:00,7.3,7.32,7.3,7.3,60800.0,5.7586,5.7744,5.7586,5.7586,60800.0
2008-07-23 14:35:00,7.3,7.3,7.27,7.28,67600.0,5.7586,5.7586,5.7349,5.7428,67600.0
2008-07-23 14:40:00,7.28,7.29,7.27,7.29,44800.0,5.7428,5.7507,5.7349,5.7507,44800.0
2008-07-23 14:45:00,7.29,7.3,7.28,7.28,60000.0,5.7507,5.7586,5.7428,5.7428,60000.0
2008-07-23 14:50:00,7.28,7.3,7.27,7.29,58400.0,5.7428,5.7586,5.7349,5.7507,58400.0
2008-07-23 14:55:00,7.29,7.29,7.27,7.27,61200.0,5.7507,5.7507,5.7349,5.7349,61200.0
2008-07-23 15:00:00,7.27,7.28,7.25,7.26,165600.0,5.7349,5.7428,5.7191,5.727,165600.0
2008-07-23 15:05:00,7.26,7.28,7.26,7.27,58000.0,5.727,5.7428,5.727,5.7349,58000.0
2008-07-23 15:10:00,7.27,7.29,7.27,7.29,101200.0,5.7349,5.7507,5.7349,5.7507,101200.0
2008-07-23 15:15:00,7.29,7.29,7.26,7.27,68000.0,5.7507,5.7507,5.727,5.7349,68000.0
2008-07-23 15:20:00,7.27,7.3,7.26,7.29,62800.0,5.7349,5.7586,5.727,5.7507,62800.0
2008-07-23 15:25:00,7.29,7.3,7.26,7.27,92400.0,5.7507,5.7586,5.727,5.7349,92400.0
2008-07-23 15:30:00,7.27,7.28,7.26,7.28,89600.0,5.7349,5.7428,5.727,5.7428,89600.0
2008-07-23 15:35:00,7.28,7.29,7.27,7.27,110800.0,5.7428,5.7507,5.7349,5.7349,110800.0
2008-07-23 15:40:00,7.28,7.29,7.27,7.27,104800.0,5.7428,5.7507,5.7349,5.7349,104800.0
2008-07-23 15:45:00,7.27,7.3,7.27,7.29,190400.0,5.7349,5.7586,5.7349,5.7507,190400.0
2008-07-23 15:50:00,7.29,7.31,7.29,7.29,162000.0,5.7507,5.7665,5.7507,5.7507,162000.0
2008-07-23 15:55:00,7.29,7.3,7.28,7.3,213600.0,5.7507,5.7586,5.7428,5.7586,213600.0
2008-07-24 09:30:00,7.23,7.28,7.13,7.2,132000.0,5.7034,5.7428,5.6245,5.6797,132000.0
2008-07-24 09:35:00,7.22,7.22,7.16,7.2,24000.0,5.6955,5.6955,5.6481,5.6797,24000.0
2008-07-24 09:40:00,7.2,7.2,7.12,7.2,80400.0,5.6797,5.6797,5.6166,5.6797,80400.0
2008-07-24 09:45:00,7.2,7.21,7.14,7.16,64800.0,5.6797,5.6876,5.6324,5.6481,64800.0
2008-07-24 09:50:00,7.17,7.18,7.14,7.17,65600.0,5.656,5.6639,5.6324,5.656,65600.0
2008-07-24 09:55:00,7.17,7.2,7.16,7.18,58400.0,5.656,5.6797,5.6481,5.6639,58400.0
2008-07-24 10:00:00,7.18,7.18,7.11,7.13,104800.0,5.6639,5.6639,5.6087,5.6245,104800.0
2008-07-24 10:05:00,7.13,7.15,7.1,7.13,116000.0,5.6245,5.6402,5.6008,5.6245,116000.0
2008-07-24 10:10:00,7.13,7.16,7.1,7.16,82000.0,5.6245,5.6481,5.6008,5.6481,82000.0
2008-07-24 10:15:00,7.16,7.2,7.15,7.19,107600.0,5.6481,5.6797,5.6402,5.6718,107600.0
2008-07-24 10:20:00,7.19,7.22,7.18,7.21,89600.0,5.6718,5.6955,5.6639,5.6876,89600.0
2008-07-24 10:25:00,7.21,7.23,7.21,7.23,55600.0,5.6876,5.7034,5.6876,5.7034,55600.0
2008-07-24 10:30:00,7.23,7.25,7.23,7.24,70800.0,5.7034,5.7191,5.7034,5.7112,70800.0
2008-07-24 10:35:00,7.24,7.26,7.24,7.25,61600.0,5.7112,5.727,5.7112,5.7191,61600.0
2008-07-24 10:40:00,7.25,7.26,7.22,7.23,60000.0,5.7191,5.727,5.6955,5.7034,60000.0
2008-07-24 10:45:00,7.23,7.26,7.22,7.25,52400.0,5.7034,5.727,5.6955,5.7191,52400.0
2008-07-24 10:50:00,7.25,7.27,7.24,7.25,54400.0,5.7191,5.7349,5.7112,5.7191,54400.0
2008-07-24 10:55:00,7.26,7.28,7.26,7.28,25200.0,5.727,5.7428,5.727,5.7428,25200.0
2008-07-24 11:00:00,7.27,7.28,7.26,7.28,26400.0,5.7349,5.7428,5.727,5.7428,26400.0
2008-07-24 11:05:00,7.27,7.27,7.25,7.25,55200.0,5.7349,5.7349,5.7191,5.7191,55200.0
2008-07-24 11:10:00,7.25,7.27,7.24,7.26,66400.0,5.7191,5.7349,5.7112,5.727,66400.0
2008-07-24 11:15:00,7.27,7.27,7.26,7.27,38000.0,5.7349,5.7349,5.727,5.7349,38000.0
2008-07-24 11:20:00,7.27,7.27,7.26,7.27,26400.0,5.7349,5.7349,5.727,5.7349,26400.0
2008-07-24 11:25:00,7.27,7.27,7.25,7.25,74800.0,5.7349,5.7349,5.7191,5.7191,74800.0
2008-07-24 11:30:00,7.25,7.27,7.25,7.25,90000.0,5.7191,5.7349,5.7191,5.7191,90000.0
2008-07-24 11:35:00,7.25,7.28,7.25,7.27,45200.0,5.7191,5.7428,5.7191,5.7349,45200.0
2008-07-24 11:40:00,7.27,7.27,7.26,7.27,26800.0,5.7349,5.7349,5.727,5.7349,26800.0
2008-07-24 11:45:00,7.27,7.28,7.26,7.27,27600.0,5.7349,5.7428,5.727,5.7349,27600.0
2008-07-24 11:50:00,7.27,7.28,7.27,7.28,34000.0,5.7349,5.7428,5.7349,5.7428,34000.0
2008-07-24 11:55:00,7.27,7.29,7.27,7.28,73200.0,5.7349,5.7507,5.7349,5.7428,73200.0
2008-07-24 12:00:00,7.28,7.29,7.26,7.26,42000.0,5.7428,5.7507,5.727,5.727,42000.0
2008-07-24 12:05:00,7.25,7.26,7.25,7.25,47600.0,5.7191,5.727,5.7191,5.7191,47600.0
2008-07-24 12:10:00,7.25,7.26,7.25,7.25,47600.0,5.7191,5.727,5.7191,5.7191,47600.0
2008-07-24 12:15:00,7.25,7.26,7.24,7.24,123200.0,5.7191,5.727,5.7112,5.7112,123200.0
2008-07-24 12:20:00,7.24,7.26,7.24,7.25,28800.0,5.7112,5.727,5.7112,5.7191,28800.0
2008-07-24 12:25:00,7.25,7.25,7.23,7.24,35600.0,5.7191,5.7191,5.7034,5.7112,35600.0
2008-07-24 12:30:00,7.24,7.24,7.23,7.23,29600.0,5.7112,5.7112,5.7034,5.7034,29600.0
2008-07-24 12:35:00,7.24,7.24,7.22,7.23,30000.0,5.7112,5.7112,5.6955,5.7034,30000.0
2008-07-24 12:40:00,7.23,7.25,7.23,7.25,23600.0,5.7034,5.7191,5.7034,5.7191,23600.0
2008-07-24 12:45:00,7.25,7.26,7.25,7.26,24800.0,5.7191,5.727,5.7191,5.727,24800.0
2008-07-24 12:50:00,7.26,7.26,7.24,7.24,39200.0,5.727,5.727,5.7112,5.7112,39200.0
2008-07-24 12:55:00,7.24,7.25,7.24,7.25,29200.0,5.7112,5.7191,5.7112,5.7191,29200.0
2008-07-24 13:00:00,7.25,7.25,7.22,7.22,62400.0,5.7191,5.7191,5.6955,5.6955,62400.0
2008-07-24 13:05:00,7.22,7.22,7.21,7.22,35200.0,5.6955,5.6955,5.6876,5.6955,35200.0
2008-07-24 13:10:00,7.22,7.24,7.22,7.23,65200.0,5.6955,5.7112,5.6955,5.7034,65200.0
2008-07-24 13:15:00,7.24,7.25,7.23,7.24,58800.0,5.7112,5.7191,5.7034,5.7112,58800.0
2008-07-24 13:20:00,7.24,7.25,7.24,7.25,32800.0,5.7112,5.7191,5.7112,5.7191,32800.0
2008-07-24 13:25:00,7.25,7.25,7.23,7.24,78400.0,5.7191,5.7191,5.7034,5.7112,78400.0
2008-07-24 13:30:00,7.24,7.24,7.23,7.23,40000.0,5.7112,5.7112,5.7034,5.7034,40000.0
2008-07-24 13:35:00,7.23,7.24,7.22,7.23,66400.0,5.7034,5.7112,5.6955,5.7034,66400.0
2008-07-24 13:40:00,7.23,7.25,7.23,7.23,46000.0,5.7034,5.7191,5.7034,5.7034,46000.0
2008-07-24 13:45:00,7.23,7.25,7.23,7.25,31200.0,5.7034,5.7191,5.7034,5.7191,31200.0
2008-07-24 13:50:00,7.25,7.26,7.23,7.24,63600.0,5.7191,5.727,5.7034,5.7112,63600.0
2008-07-24 13:55:00,7.24,7.26,7.24,7.25,36800.0,5.7112,5.727,5.7112,5.7191,36800.0
2008-07-24 14:00:00,7.25,7.25,7.23,7.25,114000.0,5.7191,5.7191,5.7034,5.7191,114000.0
2008-07-24 14:05:00,7.25,7.25,7.23,7.24,42800.0,5.7191,5.7191,5.7034,5.7112,42800.0
2008-07-24 14:10:00,7.24,7.24,7.22,7.23,80000.0,5.7112,5.7112,5.6955,5.7034,80000.0
2008-07-24 14:15:00,7.23,7.23,7.21,7.22,72800.0,5.7034,5.7034,5.6876,5.6955,72800.0
2008-07-24 14:20:00,7.22,7.23,7.22,7.23,57200.0,5.6955,5.7034,5.6955,5.7034,57200.0
2008-07-24 14:25:00,7.23,7.23,7.22,7.23,66800.0,5.7034,5.7034,5.6955,5.7034,66800.0
2008-07-24 14:30:00,7.23,7.23,7.22,7.22,68800.0,5.7034,5.7034,5.6955,5.6955,68800.0
2008-07-24 14:35:00,7.22,7.22,7.2,7.21,76800.0,5.6955,5.6955,5.6797,5.6876,76800.0
2008-07-24 14:40:00,7.21,7.22,7.19,7.21,83200.0,5.6876,5.6955,5.6718,5.6876,83200.0
2008-07-24 14:45:00,7.21,7.23,7.21,7.22,58000.0,5.6876,5.7034,5.6876,5.6955,58000.0
2008-07-24 14:50:00,7.22,7.22,7.19,7.19,80800.0,5.6955,5.6955,5.6718,5.6718,80800.0
2008-07-24 14:55:00,7.19,7.21,7.19,7.21,47200.0,5.6718,5.6876,5.6718,5.6876,47200.0
2008-07-24 15:00:00,7.21,7.23,7.21,7.23,95200.0,5.6876,5.7034,5.6876,5.7034,95200.0
2008-07-24 15:05:00,7.23,7.23,7.22,7.22,103600.0,5.7034,5.7034,5.6955,5.6955,103600.0
2008-07-24 15:10:00,7.22,7.22,7.2,7.21,88400.0,5.6955,5.6955,5.6797,5.6876,88400.0
2008-07-24 15:15:00,7.21,7.21,7.18,7.19,121600.0,5.6876,5.6876,5.6639,5.6718,121600.0
2008-07-24 15:20:00,7.19,7.2,7.18,7.18,120800.0,5.6718,5.6797,5.6639,5.6639,120800.0
2008-07-24 15:25:00,7.18,7.21,7.18,7.19,154400.0,5.6639,5.6876,5.6639,5.6718,154400.0
2008-07-24 15:30:00,7.19,7.2,7.18,7.19,110800.0,5.6718,5.6797,5.6639,5.6718,110800.0
2008-07-24 15:35:00,7.19,7.19,7.18,7.18,220400.0,5.6718,5.6718,5.6639,5.6639,220400.0
2008-07-24 15:40:00,7.19,7.2,7.18,7.18,201200.0,5.6718,5.6797,5.6639,5.6639,201200.0
2008-07-24 15:45:00,7.18,7.18,7.15,7.15,281200.0,5.6639,5.6639,5.6402,5.6402,281200.0
2008-07-24 15:50:00,7.16,7.16,7.14,7.15,191200.0,5.6481,5.6481,5.6324,5.6402,191200.0
2008-07-24 15:55:00,7.15,7.16,7.15,7.15,304400.0,5.6402,5.6481,5.6402,5.6402,304400.0
2008-07-25 09:30:00,7.18,7.37,7.15,7.16,44800.0,5.6639,5.8138,5.6402,5.6481,44800.0
2008-07-25 09:35:00,7.15,7.17,7.14,7.14,32400.0,5.6402,5.656,5.6324,5.6324,32400.0
2008-07-25 09:40:00,7.14,7.14,7.1,7.11,43600.0,5.6324,5.6324,5.6008,5.6087,43600.0
2008-07-25 09:45:00,7.11,7.11,7.09,7.11,80400.0,5.6087,5.6087,5.5929,5.6087,80400.0
2008-07-25 09:50:00,7.11,7.12,7.1,7.1,97600.0,5.6087,5.6166,5.6008,5.6008,97600.0
2008-07-25 09:55:00,7.11,7.17,7.1,7.16,138000.0,5.6087,5.656,5.6008,5.6481,138000.0
2008-07-25 10:00:00,7.16,7.23,7.16,7.2,122000.0,5.6481,5.7034,5.6481,5.6797,122000.0
2008-07-25 10:05:00,7.2,7.23,7.18,7.18,92800.0,5.6797,5.7034,5.6639,5.6639,92800.0
2008-07-25 10:10:00,7.18,7.22,7.17,7.21,64400.0,5.6639,5.6955,5.656,5.6876,64400.0
2008-07-25 10:15:00,7.21,7.21,7.17,7.21,74400.0,5.6876,5.6876,5.656,5.6876,74400.0
2008-07-25 10:20:00,7.2,7.21,7.16,7.17,58400.0,5.6797,5.6876,5.6481,5.656,58400.0
2008-07-25 10:25:00,7.16,7.16,7.14,7.14,69600.0,5.6481,5.6481,5.6324,5.6324,69600.0
2008-07-25 10:30:00,7.14,7.15,7.13,7.15,49200.0,5.6324,5.6402,5.6245,5.6402,49200.0
2008-07-25 10:35:00,7.15,7.17,7.14,7.17,55600.0,5.6402,5.656,5.6324,5.656,55600.0
2008-07-25 10:40:00,7.17,7.19,7.17,7.18,16000.0,5.656,5.6718,5.656,5.6639,16000.0
2008-07-25 10:45:00,7.19,7.2,7.18,7.19,20000.0,5.6718,5.6797,5.6639,5.6718,20000.0
2008-07-25 10:50:00,7.18,7.19,7.18,7.18,24800.0,5.6639,5.6718,5.6639,5.6639,24800.0
2008-07-25 10:55:00,7.18,7.19,7.17,7.18,70800.0,5.6639,5.6718,5.656,5.6639,70800.0
2008-07-25 11:00:00,7.19,7.2,7.17,7.17,34800.0,5.6718,5.6797,5.656,5.656,34800.0
2008-07-25 11:05:00,7.16,7.17,7.16,7.16,17600.0,5.6481,5.656,5.6481,5.6481,17600.0
2008-07-25 11:10:00,7.16,7.17,7.15,7.16,83200.0,5.6481,5.656,5.6402,5.6481,83200.0
2008-07-25 11:15:00,7.16,7.16,7.15,7.15,26400.0,5.6481,5.6481,5.6402,5.6402,26400.0
2008-07-25 11:20:00,7.15,7.16,7.13,7.13,174400.0,5.6402,5.6481,5.6245,5.6245,174400.0
2008-07-25 11:25:00,7.13,7.14,7.13,7.14,22400.0,5.6245,5.6324,5.6245,5.6324,22400.0
2008-07-25 11:30:00,7.14,7.17,7.14,7.16,58800.0,5.6324,5.656,5.6324,5.6481,58800.0
2008-07-25 11:35:00,7.16,7.17,7.14,7.15,62000.0,5.6481,5.656,5.6324,5.6402,62000.0
2008-07-25 11:40:00,7.16,7.16,7.13,7.15,83200.0,5.6481,5.6481,5.6245,5.6402,83200.0
2008-07-25 11:45:00,7.15,7.17,7.14,7.14,112000.0,5.6402,5.656,5.6324,5.6324,112000.0
2008-07-25 11:50:00,7.15,7.15,7.14,7.14,25200.0,5.6402,5.6402,5.6324,5.6324,25200.0
2008-07-25 11:55:00,7.14,7.14,7.13,7.13,22800.0,5.6324,5.6324,5.6245,5.6245,22800.0
2008-07-25 12:00:00,7.13,7.14,7.13,7.14,48000.0,5.6245,5.6324,5.6245,5.6324,48000.0
2008-07-25 12:05:00,7.14,7.14,7.13,7.14,32800.0,5.6324,5.6324,5.6245,5.6324,32800.0
2008-07-25 12:10:00,7.13,7.14,7.12,7.13,31200.0,5.6245,5.6324,5.6166,5.6245,31200.0
2008-07-25 12:15:00,7.13,7.13,7.12,7.12,85600.0,5.6245,5.6245,5.6166,5.6166,85600.0
2008-07-25 12:20:00,7.12,7.14,7.12,7.13,52000.0,5.6166,5.6324,5.6166,5.6245,52000.0
2008-07-25 12:25:00,7.13,7.14,7.13,7.14,42000.0,5.6245,5.6324,5.6245,5.6324,42000.0
2008-07-25 12:30:00,7.14,7.14,7.13,7.13,30400.0,5.6324,5.6324,5.6245,5.6245,30400.0
2008-07-25 12:35:00,7.13,7.13,7.13,7.13,10800.0,5.6245,5.6245,5.6245,5.6245,10800.0
2008-07-25 12:40:00,7.13,7.14,7.13,7.14,25600.0,5.6245,5.6324,5.6245,5.6324,25600.0
2008-07-25 12:45:00,7.14,7.14,7.13,7.13,20400.0,5.6324,5.6324,5.6245,5.6245,20400.0
2008-07-25 12:50:00,7.14,7.14,7.13,7.13,20400.0,5.6324,5.6324,5.6245,5.6245,20400.0
2008-07-25 12:55:00,7.13,7.14,7.13,7.13,12000.0,5.6245,5.6324,5.6245,5.6245,12000.0
2008-07-25 13:00:00,7.13,7.15,7.13,7.15,41200.0,5.6245,5.6402,5.6245,5.6402,41200.0
2008-07-25 13:05:00,7.15,7.15,7.14,7.14,17200.0,5.6402,5.6402,5.6324,5.6324,17200.0
2008-07-25 13:10:00,7.14,7.14,7.11,7.12,98400.0,5.6324,5.6324,5.6087,5.6166,98400.0
2008-07-25 13:15:00,7.12,7.16,7.12,7.15,69200.0,5.6166,5.6481,5.6166,5.6402,69200.0
2008-07-25 13:20:00,7.15,7.16,7.13,7.13,34800.0,5.6402,5.6481,5.6245,5.6245,34800.0
2008-07-25 13:25:00,7.13,7.15,7.12,7.12,52800.0,5.6245,5.6402,5.6166,5.6166,52800.0
2008-07-25 13:30:00,7.12,7.12,7.11,7.12,36800.0,5.6166,5.6166,5.6087,5.6166,36800.0
2008-07-25 13:35:00,7.12,7.13,7.12,7.13,14400.0,5.6166,5.6245,5.6166,5.6245,14400.0
2008-07-25 13:40:00,7.13,7.13,7.11,7.11,40400.0,5.6245,5.6245,5.6087,5.6087,40400.0
2008-07-25 13:45:00,7.11,7.12,7.11,7.12,56800.0,5.6087,5.6166,5.6087,5.6166,56800.0
2008-07-25 13:50:00,7.12,7.14,7.12,7.14,20000.0,5.6166,5.6324,5.6166,5.6324,20000.0
2008-07-25 13:55:00,7.14,7.14,7.13,7.13,12000.0,5.6324,5.6324,5.6245,5.6245,12000.0
2008-07-25 14:00:00,7.13,7.15,7.12,7.14,46800.0,5.6245,5.6402,5.6166,5.6324,46800.0
2008-07-25 14:05:00,7.14,7.15,7.13,7.14,60800.0,5.6324,5.6402,5.6245,5.6324,60800.0
2008-07-25 14:10:00,7.14,7.14,7.13,7.13,17200.0,5.6324,5.6324,5.6245,5.6245,17200.0
2008-07-25 14:15:00,7.13,7.14,7.13,7.14,60000.0,5.6245,5.6324,5.6245,5.6324,60000.0
2008-07-25 14:20:00,7.14,7.14,7.13,7.13,35200.0,5.6324,5.6324,5.6245,5.6245,35200.0
2008-07-25 14:25:00,7.13,7.14,7.13,7.14,30400.0,5.6245,5.6324,5.6245,5.6324,30400.0
2008-07-25 14:30:00,7.14,7.14,7.13,7.14,34800.0,5.6324,5.6324,5.6245,5.6324,34800.0
2008-07-25 14:35:00,7.14,7.16,7.14,7.16,64400.0,5.6324,5.6481,5.6324,5.6481,64400.0
2008-07-25 14:40:00,7.15,7.15,7.13,7.14,63200.0,5.6402,5.6402,5.6245,5.6324,63200.0
2008-07-25 14:45:00,7.14,7.16,7.14,7.15,36800.0,5.6324,5.6481,5.6324,5.6402,36800.0
2008-07-25 14:50:00,7.15,7.17,7.14,7.17,93600.0,5.6402,5.656,5.6324,5.656,93600.0
2008-07-25 14:55:00,7.16,7.17,7.16,7.16,33200.0,5.6481,5.656,5.6481,5.6481,33200.0
2008-07-25 15:00:00,7.16,7.17,7.14,7.14,88000.0,5.6481,5.656,5.6324,5.6324,88000.0
2008-07-25 15:05:00,7.15,7.16,7.14,7.15,49200.0,5.6402,5.6481,5.6324,5.6402,49200.0
2008-07-25 15:10:00,7.16,7.16,7.13,7.13,58000.0,5.6481,5.6481,5.6245,5.6245,58000.0
2008-07-25 15:15:00,7.13,7.14,7.13,7.14,76400.0,5.6245,5.6324,5.6245,5.6324,76400.0
2008-07-25 15:20:00,7.15,7.15,7.13,7.14,44400.0,5.6402,5.6402,5.6245,5.6324,44400.0
2008-07-25 15:25:00,7.14,7.15,7.13,7.13,61200.0,5.6324,5.6402,5.6245,5.6245,61200.0
2008-07-25 15:30:00,7.13,7.14,7.13,7.13,46400.0,5.6245,5.6324,5.6245,5.6245,46400.0
2008-07-25 15:35:00,7.13,7.14,7.13,7.13,82400.0,5.6245,5.6324,5.6245,5.6245,82400.0
2008-07-25 15:40:00,7.13,7.14,7.12,7.13,187600.0,5.6245,5.6324,5.6166,5.6245,187600.0
2008-07-25 15:45:00,7.13,7.14,7.13,7.14,157600.0,5.6245,5.6324,5.6245,5.6324,157600.0
2008-07-25 15:50:00,7.14,7.15,7.13,7.14,231600.0,5.6324,5.6402,5.6245,5.6324,231600.0
2008-07-25 15:55:00,7.14,7.15,7.13,7.14,194800.0,5.6324,5.6402,5.6245,5.6324,194800.0
2008-07-28 09:30:00,7.1,7.17,7.07,7.16,40800.0,5.6008,5.656,5.5771,5.6481,40800.0
2008-07-28 09:35:00,7.15,7.18,7.1,7.12,34400.0,5.6402,5.6639,5.6008,5.6166,34400.0
2008-07-28 09:40:00,7.12,7.14,7.09,7.1,36800.0,5.6166,5.6324,5.5929,5.6008,36800.0
2008-07-28 09:45:00,7.1,7.13,7.1,7.1,50800.0,5.6008,5.6245,5.6008,5.6008,50800.0
2008-07-28 09:50:00,7.1,7.13,7.1,7.1,53200.0,5.6008,5.6245,5.6008,5.6008,53200.0
2008-07-28 09:55:00,7.09,7.1,7.07,7.08,61200.0,5.5929,5.6008,5.5771,5.585,61200.0
2008-07-28 10:00:00,7.08,7.11,7.08,7.1,86400.0,5.585,5.6087,5.585,5.6008,86400.0
2008-07-28 10:05:00,7.1,7.14,7.1,7.14,49200.0,5.6008,5.6324,5.6008,5.6324,49200.0
2008-07-28 10:10:00,7.14,7.15,7.1,7.11,76400.0,5.6324,5.6402,5.6008,5.6087,76400.0
2008-07-28 10:15:00,7.1,7.11,7.08,7.11,40000.0,5.6008,5.6087,5.585,5.6087,40000.0
2008-07-28 10:20:00,7.11,7.11,7.08,7.08,48800.0,5.6087,5.6087,5.585,5.585,48800.0
2008-07-28 10:25:00,7.08,7.09,7.06,7.08,41600.0,5.585,5.5929,5.5693,5.585,41600.0
2008-07-28 10:30:00,7.08,7.09,7.07,7.07,33200.0,5.585,5.5929,5.5771,5.5771,33200.0
2008-07-28 10:35:00,7.07,7.09,7.07,7.08,52400.0,5.5771,5.5929,5.5771,5.585,52400.0
2008-07-28 10:40:00,7.08,7.08,7.04,7.04,62400.0,5.585,5.585,5.5535,5.5535,62400.0
2008-07-28 10:45:00,7.05,7.06,7.04,7.06,33600.0,5.5614,5.5693,5.5535,5.5693,33600.0
2008-07-28 10:50:00,7.06,7.07,7.06,7.06,23200.0,5.5693,5.5771,5.5693,5.5693,23200.0
2008-07-28 10:55:00,7.06,7.06,7.03,7.05,23200.0,5.5693,5.5693,5.5456,5.5614,23200.0
2008-07-28 11:00:00,7.05,7.05,7.02,7.02,31600.0,5.5614,5.5614,5.5377,5.5377,31600.0
2008-07-28 11:05:00,7.03,7.03,7.0,7.01,80400.0,5.5456,5.5456,5.5219,5.5298,80400.0
2008-07-28 11:10:00,7.01,7.02,7.01,7.02,64400.0,5.5298,5.5377,5.5298,5.5377,64400.0
2008-07-28 11:15:00,7.02,7.03,7.02,7.02,42800.0,5.5377,5.5456,5.5377,5.5377,42800.0
2008-07-28 11:20:00,7.02,7.02,7.02,7.02,21600.0,5.5377,5.5377,5.5377,5.5377,21600.0
2008-07-28 11:25:00,7.02,7.02,7.02,7.02,18400.0,5.5377,5.5377,5.5377,5.5377,18400.0
2008-07-28 11:30:00,7.02,7.02,7.01,7.01,52400.0,5.5377,5.5377,5.5298,5.5298,52400.0
2008-07-28 11:35:00,7.01,7.02,7.01,7.01,36800.0,5.5298,5.5377,5.5298,5.5298,36800.0
2008-07-28 11:40:00,7.01,7.04,7.01,7.04,53600.0,5.5298,5.5535,5.5298,5.5535,53600.0
2008-07-28 11:45:00,7.04,7.05,7.03,7.03,34800.0,5.5535,5.5614,5.5456,5.5456,34800.0
2008-07-28 11:50:00,7.03,7.05,7.03,7.05,39200.0,5.5456,5.5614,5.5456,5.5614,39200.0
2008-07-28 11:55:00,7.05,7.05,7.04,7.04,16400.0,5.5614,5.5614,5.5535,5.5535,16400.0
2008-07-28 12:00:00,7.04,7.06,7.04,7.06,33200.0,5.5535,5.5693,5.5535,5.5693,33200.0
2008-07-28 12:05:00,7.06,7.07,7.05,7.06,86400.0,5.5693,5.5771,5.5614,5.5693,86400.0
2008-07-28 12:10:00,7.06,7.08,7.06,7.06,40000.0,5.5693,5.585,5.5693,5.5693,40000.0
2008-07-28 12:15:00,7.06,7.06,7.05,7.05,49200.0,5.5693,5.5693,5.5614,5.5614,49200.0
2008-07-28 12:20:00,7.06,7.07,7.06,7.06,40400.0,5.5693,5.5771,5.5693,5.5693,40400.0
2008-07-28 12:25:00,7.06,7.07,7.06,7.06,6000.0,5.5693,5.5771,5.5693,5.5693,6000.0
2008-07-28 12:30:00,7.07,7.07,7.06,7.06,35200.0,5.5771,5.5771,5.5693,5.5693,35200.0
2008-07-28 12:35:00,7.06,7.07,7.06,7.07,32800.0,5.5693,5.5771,5.5693,5.5771,32800.0
2008-07-28 12:40:00,7.07,7.07,7.05,7.05,122400.0,5.5771,5.5771,5.5614,5.5614,122400.0
2008-07-28 12:45:00,7.05,7.06,7.05,7.05,52000.0,5.5614,5.5693,5.5614,5.5614,52000.0
2008-07-28 12:50:00,7.05,7.07,7.05,7.06,44800.0,5.5614,5.5771,5.5614,5.5693,44800.0
2008-07-28 12:55:00,7.06,7.06,7.05,7.06,96400.0,5.5693,5.5693,5.5614,5.5693,96400.0
2008-07-28 13:00:00,7.06,7.06,7.04,7.06,56800.0,5.5693,5.5693,5.5535,5.5693,56800.0
2008-07-28 13:05:00,7.06,7.06,7.05,7.06,66000.0,5.5693,5.5693,5.5614,5.5693,66000.0
2008-07-28 13:10:00,7.06,7.06,7.06,7.06,65600.0,5.5693,5.5693,5.5693,5.5693,65600.0
2008-07-28 13:15:00,7.06,7.06,7.05,7.05,63600.0,5.5693,5.5693,5.5614,5.5614,63600.0
2008-07-28 13:20:00,7.05,7.05,7.04,7.05,24800.0,5.5614,5.5614,5.5535,5.5614,24800.0
2008-07-28 13:25:00,7.05,7.05,7.03,7.03,72800.0,5.5614,5.5614,5.5456,5.5456,72800.0
2008-07-28 13:30:00,7.03,7.04,7.03,7.03,25600.0,5.5456,5.5535,5.5456,5.5456,25600.0
2008-07-28 13:35:00,7.03,7.03,7.02,7.03,56400.0,5.5456,5.5456,5.5377,5.5456,56400.0
2008-07-28 13:40:00,7.03,7.04,7.03,7.03,42400.0,5.5456,5.5535,5.5456,5.5456,42400.0
2008-07-28 13:45:00,7.03,7.03,7.03,7.03,26400.0,5.5456,5.5456,5.5456,5.5456,26400.0
2008-07-28 13:50:00,7.03,7.05,7.03,7.04,53600.0,5.5456,5.5614,5.5456,5.5535,53600.0
2008-07-28 13:55:00,7.04,7.05,7.03,7.03,56000.0,5.5535,5.5614,5.5456,5.5456,56000.0
2008-07-28 14:00:00,7.03,7.05,7.02,7.04,46000.0,5.5456,5.5614,5.5377,5.5535,46000.0
2008-07-28 14:05:00,7.04,7.04,7.02,7.02,36000.0,5.5535,5.5535,5.5377,5.5377,36000.0
2008-07-28 14:10:00,7.02,7.03,7.02,7.02,35200.0,5.5377,5.5456,5.5377,5.5377,35200.0
2008-07-28 14:15:00,7.02,7.03,6.99,7.0,60400.0,5.5377,5.5456,5.514,5.5219,60400.0
2008-07-28 14:20:00,7.0,7.02,7.0,7.02,42800.0,5.5219,5.5377,5.5219,5.5377,42800.0
2008-07-28 14:25:00,7.02,7.02,7.01,7.01,36000.0,5.5377,5.5377,5.5298,5.5298,36000.0
2008-07-28 14:30:00,7.01,7.04,7.01,7.03,58400.0,5.5298,5.5535,5.5298,5.5456,58400.0
2008-07-28 14:35:00,7.03,7.04,7.03,7.04,36000.0,5.5456,5.5535,5.5456,5.5535,36000.0
2008-07-28 14:40:00,7.04,7.04,7.01,7.01,43200.0,5.5535,5.5535,5.5298,5.5298,43200.0
2008-07-28 14:45:00,7.01,7.01,7.0,7.01,52800.0,5.5298,5.5298,5.5219,5.5298,52800.0
2008-07-28 14:50:00,7.01,7.02,7.0,7.02,32800.0,5.5298,5.5377,5.5219,5.5377,32800.0
2008-07-28 14:55:00,7.02,7.02,6.99,7.0,108800.0,5.5377,5.5377,5.514,5.5219,108800.0
2008-07-28 15:00:00,7.0,7.03,7.0,7.02,50800.0,5.5219,5.5456,5.5219,5.5377,50800.0
2008-07-28 15:05:00,7.03,7.03,7.01,7.03,40400.0,5.5456,5.5456,5.5298,5.5456,40400.0
2008-07-28 15:10:00,7.03,7.04,7.03,7.03,71600.0,5.5456,5.5535,5.5456,5.5456,71600.0
2008-07-28 15:15:00,7.04,7.04,7.02,7.03,86000.0,5.5535,5.5535,5.5377,5.5456,86000.0
2008-07-28 15:20:00,7.03,7.04,7.03,7.04,112000.0,5.5456,5.5535,5.5456,5.5535,112000.0
2008-07-28 15:25:00,7.04,7.04,7.03,7.04,58000.0,5.5535,5.5535,5.5456,5.5535,58000.0
2008-07-28 15:30:00,7.04,7.04,7.02,7.03,127200.0,5.5535,5.5535,5.5377,5.5456,127200.0
2008-07-28 15:35:00,7.03,7.03,7.01,7.01,102800.0,5.5456,5.5456,5.5298,5.5298,102800.0
2008-07-28 15:40:00,7.01,7.03,7.01,7.03,102400.0,5.5298,5.5456,5.5298,5.5456,102400.0
2008-07-28 15:45:00,7.03,7.03,7.0,7.0,148000.0,5.5456,5.5456,5.5219,5.5219,148000.0
2008-07-28 15:50:00,7.0,7.03,7.0,7.03,214000.0,5.5219,5.5456,5.5219,5.5456,214000.0
2008-07-28 15:55:00,7.02,7.03,7.02,7.03,248000.0,5.5377,5.5456,5.5377,5.5456,248000.0
2008-07-29 09:30:00,7.07,7.14,7.02,7.09,53600.0,5.5771,5.6324,5.5377,5.5929,53600.0
2008-07-29 09:35:00,7.08,7.13,7.08,7.11,59200.0,5.585,5.6245,5.585,5.6087,59200.0
2008-07-29 09:40:00,7.11,7.14,7.1,7.14,112000.0,5.6087,5.6324,5.6008,5.6324,112000.0
2008-07-29 09:45:00,7.13,7.14,7.1,7.11,38800.0,5.6245,5.6324,5.6008,5.6087,38800.0
2008-07-29 09:50:00,7.11,7.15,7.1,7.14,68400.0,5.6087,5.6402,5.6008,5.6324,68400.0
2008-07-29 09:55:00,7.13,7.15,7.11,7.13,81200.0,5.6245,5.6402,5.6087,5.6245,81200.0
2008-07-29 10:00:00,7.14,7.18,7.13,7.18,106400.0,5.6324,5.6639,5.6245,5.6639,106400.0
2008-07-29 10:05:00,7.18,7.21,7.17,7.18,86800.0,5.6639,5.6876,5.656,5.6639,86800.0
2008-07-29 10:10:00,7.18,7.2,7.16,7.16,66000.0,5.6639,5.6797,5.6481,5.6481,66000.0
2008-07-29 10:15:00,7.16,7.16,7.14,7.15,104800.0,5.6481,5.6481,5.6324,5.6402,104800.0
2008-07-29 10:20:00,7.14,7.15,7.14,7.14,57600.0,5.6324,5.6402,5.6324,5.6324,57600.0
2008-07-29 10:25:00,7.14,7.15,7.13,7.13,40400.0,5.6324,5.6402,5.6245,5.6245,40400.0
2008-07-29 10:30:00,7.13,7.15,7.13,7.14,40000.0,5.6245,5.6402,5.6245,5.6324,40000.0
2008-07-29 10:35:00,7.14,7.16,7.14,7.15,47600.0,5.6324,5.6481,5.6324,5.6402,47600.0
2008-07-29 10:40:00,7.15,7.17,7.14,7.17,58000.0,5.6402,5.656,5.6324,5.656,58000.0
2008-07-29 10:45:00,7.17,7.18,7.16,7.17,105200.0,5.656,5.6639,5.6481,5.656,105200.0
2008-07-29 10:50:00,7.17,7.17,7.15,7.15,81200.0,5.656,5.656,5.6402,5.6402,81200.0
2008-07-29 10:55:00,7.15,7.15,7.14,7.14,70000.0,5.6402,5.6402,5.6324,5.6324,70000.0
2008-07-29 11:00:00,7.14,7.15,7.13,7.13,55200.0,5.6324,5.6402,5.6245,5.6245,55200.0
2008-07-29 11:05:00,7.13,7.13,7.08,7.1,101600.0,5.6245,5.6245,5.585,5.6008,101600.0
2008-07-29 11:10:00,7.1,7.12,7.1,7.11,16000.0,5.6008,5.6166,5.6008,5.6087,16000.0
2008-07-29 11:15:00,7.12,7.13,7.12,7.12,26800.0,5.6166,5.6245,5.6166,5.6166,26800.0
2008-07-29 11:20:00,7.13,7.13,7.12,7.12,27200.0,5.6245,5.6245,5.6166,5.6166,27200.0
2008-07-29 11:25:00,7.12,7.13,7.12,7.12,22000.0,5.6166,5.6245,5.6166,5.6166,22000.0
2008-07-29 11:30:00,7.13,7.13,7.12,7.13,24000.0,5.6245,5.6245,5.6166,5.6245,24000.0
2008-07-29 11:35:00,7.13,7.15,7.13,7.15,55200.0,5.6245,5.6402,5.6245,5.6402,55200.0
2008-07-29 11:40:00,7.15,7.15,7.14,7.15,54800.0,5.6402,5.6402,5.6324,5.6402,54800.0
2008-07-29 11:45:00,7.15,7.15,7.15,7.15,30400.0,5.6402,5.6402,5.6402,5.6402,30400.0
2008-07-29 11:50:00,7.14,7.14,7.13,7.13,56800.0,5.6324,5.6324,5.6245,5.6245,56800.0
2008-07-29 11:55:00,7.13,7.13,7.12,7.13,34800.0,5.6245,5.6245,5.6166,5.6245,34800.0
2008-07-29 12:00:00,7.13,7.14,7.13,7.14,48000.0,5.6245,5.6324,5.6245,5.6324,48000.0
2008-07-29 12:05:00,7.14,7.15,7.13,7.14,47600.0,5.6324,5.6402,5.6245,5.6324,47600.0
2008-07-29 12:10:00,7.15,7.15,7.14,7.14,14800.0,5.6402,5.6402,5.6324,5.6324,14800.0
2008-07-29 12:15:00,7.15,7.15,7.13,7.13,31200.0,5.6402,5.6402,5.6245,5.6245,31200.0
2008-07-29 12:20:00,7.13,7.14,7.13,7.14,14800.0,5.6245,5.6324,5.6245,5.6324,14800.0
2008-07-29 12:25:00,7.14,7.16,7.14,7.16,33600.0,5.6324,5.6481,5.6324,5.6481,33600.0
2008-07-29 12:30:00,7.16,7.17,7.16,7.16,26000.0,5.6481,5.656,5.6481,5.6481,26000.0
2008-07-29 12:35:00,7.16,7.16,7.14,7.14,46000.0,5.6481,5.6481,5.6324,5.6324,46000.0
2008-07-29 12:40:00,7.14,7.15,7.13,7.14,40800.0,5.6324,5.6402,5.6245,5.6324,40800.0
2008-07-29 12:45:00,7.14,7.15,7.14,7.15,20000.0,5.6324,5.6402,5.6324,5.6402,20000.0
2008-07-29 12:50:00,7.16,7.17,7.14,7.15,95200.0,5.6481,5.656,5.6324,5.6402,95200.0
2008-07-29 12:55:00,7.14,7.15,7.14,7.15,21600.0,5.6324,5.6402,5.6324,5.6402,21600.0
2008-07-29 13:00:00,7.15,7.15,7.14,7.15,10000.0,5.6402,5.6402,5.6324,5.6402,10000.0
2008-07-29 13:05:00,7.15,7.15,7.13,7.13,15200.0,5.6402,5.6402,5.6245,5.6245,15200.0
2008-07-29 13:10:00,7.13,7.14,7.13,7.13,54800.0,5.6245,5.6324,5.6245,5.6245,54800.0
2008-07-29 13:15:00,7.13,7.13,7.13,7.13,122800.0,5.6245,5.6245,5.6245,5.6245,122800.0
2008-07-29 13:20:00,7.13,7.13,7.13,7.13,16800.0,5.6245,5.6245,5.6245,5.6245,16800.0
2008-07-29 13:25:00,7.13,7.15,7.13,7.15,40000.0,5.6245,5.6402,5.6245,5.6402,40000.0
2008-07-29 13:30:00,7.15,7.15,7.14,7.15,78000.0,5.6402,5.6402,5.6324,5.6402,78000.0
2008-07-29 13:35:00,7.15,7.16,7.14,7.15,112000.0,5.6402,5.6481,5.6324,5.6402,112000.0
2008-07-29 13:40:00,7.15,7.15,7.14,7.14,65600.0,5.6402,5.6402,5.6324,5.6324,65600.0
2008-07-29 13:45:00,7.14,7.15,7.13,7.15,48800.0,5.6324,5.6402,5.6245,5.6402,48800.0
2008-07-29 13:50:00,7.15,7.16,7.15,7.16,44000.0,5.6402,5.6481,5.6402,5.6481,44000.0
2008-07-29 13:55:00,7.16,7.16,7.14,7.15,39600.0,5.6481,5.6481,5.6324,5.6402,39600.0
2008-07-29 14:00:00,7.15,7.16,7.13,7.14,54800.0,5.6402,5.6481,5.6245,5.6324,54800.0
2008-07-29 14:05:00,7.14,7.15,7.13,7.14,133200.0,5.6324,5.6402,5.6245,5.6324,133200.0
2008-07-29 14:10:00,7.14,7.14,7.13,7.13,49200.0,5.6324,5.6324,5.6245,5.6245,49200.0
2008-07-29 14:15:00,7.13,7.15,7.13,7.15,59600.0,5.6245,5.6402,5.6245,5.6402,59600.0
2008-07-29 14:20:00,7.15,7.15,7.14,7.15,32000.0,5.6402,5.6402,5.6324,5.6402,32000.0
2008-07-29 14:25:00,7.15,7.15,7.14,7.15,57600.0,5.6402,5.6402,5.6324,5.6402,57600.0
2008-07-29 14:30:00,7.15,7.16,7.14,7.14,33200.0,5.6402,5.6481,5.6324,5.6324,33200.0
2008-07-29 14:35:00,7.14,7.14,7.13,7.13,35200.0,5.6324,5.6324,5.6245,5.6245,35200.0
2008-07-29 14:40:00,7.13,7.14,7.12,7.13,79600.0,5.6245,5.6324,5.6166,5.6245,79600.0
2008-07-29 14:45:00,7.13,7.15,7.13,7.14,67600.0,5.6245,5.6402,5.6245,5.6324,67600.0
2008-07-29 14:50:00,7.14,7.16,7.13,7.16,69600.0,5.6324,5.6481,5.6245,5.6481,69600.0
2008-07-29 14:55:00,7.16,7.16,7.15,7.15,39200.0,5.6481,5.6481,5.6402,5.6402,39200.0
2008-07-29 15:00:00,7.15,7.15,7.14,7.15,28400.0,5.6402,5.6402,5.6324,5.6402,28400.0
2008-07-29 15:05:00,7.15,7.15,7.15,7.15,18400.0,5.6402,5.6402,5.6402,5.6402,18400.0
2008-07-29 15:10:00,7.15,7.15,7.14,7.15,35600.0,5.6402,5.6402,5.6324,5.6402,35600.0
2008-07-29 15:15:00,7.15,7.16,7.14,7.16,66800.0,5.6402,5.6481,5.6324,5.6481,66800.0
2008-07-29 15:20:00,7.16,7.17,7.16,7.16,160000.0,5.6481,5.656,5.6481,5.6481,160000.0
2008-07-29 15:25:00,7.16,7.18,7.16,7.16,85600.0,5.6481,5.6639,5.6481,5.6481,85600.0
2008-07-29 15:30:00,7.16,7.16,7.15,7.16,45600.0,5.6481,5.6481,5.6402,5.6481,45600.0
2008-07-29 15:35:00,7.16,7.18,7.16,7.17,87600.0,5.6481,5.6639,5.6481,5.656,87600.0
2008-07-29 15:40:00,7.18,7.18,7.16,7.16,112000.0,5.6639,5.6639,5.6481,5.6481,112000.0
2008-07-29 15:45:00,7.17,7.18,7.17,7.18,117600.0,5.656,5.6639,5.656,5.6639,117600.0
2008-07-29 15:50:00,7.18,7.2,7.18,7.18,201200.0,5.6639,5.6797,5.6639,5.6639,201200.0
2008-07-29 15:55:00,7.19,7.19,7.18,7.18,140000.0,5.6718,5.6718,5.6639,5.6639,140000.0
2008-07-30 09:30:00,7.17,7.25,7.0,7.2,66000.0,5.656,5.7191,5.5219,5.6797,66000.0
2008-07-30 09:35:00,7.2,7.27,7.2,7.21,24800.0,5.6797,5.7349,5.6797,5.6876,24800.0
2008-07-30 09:40:00,7.22,7.28,7.21,7.27,49200.0,5.6955,5.7428,5.6876,5.7349,49200.0
2008-07-30 09:45:00,7.27,7.28,7.22,7.24,58400.0,5.7349,5.7428,5.6955,5.7112,58400.0
2008-07-30 09:50:00,7.24,7.25,7.23,7.24,30000.0,5.7112,5.7191,5.7034,5.7112,30000.0
2008-07-30 09:55:00,7.23,7.24,7.23,7.23,29600.0,5.7034,5.7112,5.7034,5.7034,29600.0
2008-07-30 10:00:00,7.23,7.25,7.22,7.22,97600.0,5.7034,5.7191,5.6955,5.6955,97600.0
2008-07-30 10:05:00,7.22,7.24,7.22,7.24,47200.0,5.6955,5.7112,5.6955,5.7112,47200.0
2008-07-30 10:10:00,7.24,7.25,7.23,7.23,104400.0,5.7112,5.7191,5.7034,5.7034,104400.0
2008-07-30 10:15:00,7.24,7.25,7.23,7.24,55600.0,5.7112,5.7191,5.7034,5.7112,55600.0
2008-07-30 10:20:00,7.25,7.25,7.24,7.25,32800.0,5.7191,5.7191,5.7112,5.7191,32800.0
2008-07-30 10:25:00,7.25,7.26,7.24,7.25,52000.0,5.7191,5.727,5.7112,5.7191,52000.0
2008-07-30 10:30:00,7.25,7.25,7.24,7.24,34000.0,5.7191,5.7191,5.7112,5.7112,34000.0
2008-07-30 10:35:00,7.24,7.25,7.2,7.21,118000.0,5.7112,5.7191,5.6797,5.6876,118000.0
2008-07-30 10:40:00,7.21,7.22,7.2,7.21,59600.0,5.6876,5.6955,5.6797,5.6876,59600.0
2008-07-30 10:45:00,7.21,7.23,7.2,7.2,107600.0,5.6876,5.7034,5.6797,5.6797,107600.0
2008-07-30 10:50:00,7.2,7.2,7.18,7.2,80400.0,5.6797,5.6797,5.6639,5.6797,80400.0
2008-07-30 10:55:00,7.19,7.21,7.19,7.21,34400.0,5.6718,5.6876,5.6718,5.6876,34400.0
2008-07-30 11:00:00,7.21,7.21,7.19,7.2,34400.0,5.6876,5.6876,5.6718,5.6797,34400.0
2008-07-30 11:05:00,7.2,7.22,7.2,7.21,48000.0,5.6797,5.6955,5.6797,5.6876,48000.0
2008-07-30 11:10:00,7.21,7.21,7.19,7.2,42800.0,5.6876,5.6876,5.6718,5.6797,42800.0
2008-07-30 11:15:00,7.2,7.21,7.18,7.18,43600.0,5.6797,5.6876,5.6639,5.6639,43600.0
2008-07-30 11:20:00,7.18,7.19,7.18,7.19,42000.0,5.6639,5.6718,5.6639,5.6718,42000.0
2008-07-30 11:25:00,7.19,7.22,7.19,7.21,88000.0,5.6718,5.6955,5.6718,5.6876,88000.0
2008-07-30 11:30:00,7.2,7.2,7.17,7.18,63200.0,5.6797,5.6797,5.656,5.6639,63200.0
2008-07-30 11:35:00,7.18,7.18,7.17,7.18,24400.0,5.6639,5.6639,5.656,5.6639,24400.0
2008-07-30 11:40:00,7.18,7.18,7.18,7.18,11200.0,5.6639,5.6639,5.6639,5.6639,11200.0
2008-07-30 11:45:00,7.19,7.21,7.19,7.21,19200.0,5.6718,5.6876,5.6718,5.6876,19200.0
2008-07-30 11:50:00,7.21,7.21,7.2,7.21,18800.0,5.6876,5.6876,5.6797,5.6876,18800.0
2008-07-30 11:55:00,7.21,7.21,7.19,7.2,51200.0,5.6876,5.6876,5.6718,5.6797,51200.0
2008-07-30 12:00:00,7.2,7.2,7.19,7.19,21200.0,5.6797,5.6797,5.6718,5.6718,21200.0
2008-07-30 12:05:00,7.19,7.2,7.18,7.18,47600.0,5.6718,5.6797,5.6639,5.6639,47600.0
2008-07-30 12:10:00,7.18,7.18,7.16,7.18,28800.0,5.6639,5.6639,5.6481,5.6639,28800.0
2008-07-30 12:15:00,7.17,7.17,7.16,7.17,19200.0,5.656,5.656,5.6481,5.656,19200.0
2008-07-30 12:20:00,7.17,7.18,7.17,7.18,33200.0,5.656,5.6639,5.656,5.6639,33200.0
2008-07-30 12:25:00,7.18,7.18,7.17,7.18,7600.0,5.6639,5.6639,5.656,5.6639,7600.0
2008-07-30 12:30:00,7.18,7.18,7.17,7.17,12000.0,5.6639,5.6639,5.656,5.656,12000.0
2008-07-30 12:35:00,7.17,7.17,7.15,7.15,35200.0,5.656,5.656,5.6402,5.6402,35200.0
2008-07-30 12:40:00,7.15,7.15,7.14,7.14,27600.0,5.6402,5.6402,5.6324,5.6324,27600.0
2008-07-30 12:45:00,7.14,7.14,7.13,7.13,25200.0,5.6324,5.6324,5.6245,5.6245,25200.0
2008-07-30 12:50:00,7.13,7.14,7.13,7.14,30400.0,5.6245,5.6324,5.6245,5.6324,30400.0
2008-07-30 12:55:00,7.14,7.15,7.14,7.15,9600.0,5.6324,5.6402,5.6324,5.6402,9600.0
2008-07-30 13:00:00,7.15,7.15,7.13,7.13,29200.0,5.6402,5.6402,5.6245,5.6245,29200.0
2008-07-30 13:05:00,7.13,7.13,7.12,7.13,72400.0,5.6245,5.6245,5.6166,5.6245,72400.0
2008-07-30 13:10:00,7.13,7.14,7.12,7.14,70800.0,5.6245,5.6324,5.6166,5.6324,70800.0
2008-07-30 13:15:00,7.15,7.16,7.15,7.16,19200.0,5.6402,5.6481,5.6402,5.6481,19200.0
2008-07-30 13:20:00,7.16,7.16,7.15,7.16,32800.0,5.6481,5.6481,5.6402,5.6481,32800.0
2008-07-30 13:25:00,7.16,7.16,7.14,7.14,17600.0,5.6481,5.6481,5.6324,5.6324,17600.0
2008-07-30 13:30:00,7.14,7.14,7.13,7.13,40400.0,5.6324,5.6324,5.6245,5.6245,40400.0
2008-07-30 13:35:00,7.13,7.14,7.13,7.14,18000.0,5.6245,5.6324,5.6245,5.6324,18000.0
2008-07-30 13:40:00,7.14,7.14,7.13,7.14,17200.0,5.6324,5.6324,5.6245,5.6324,17200.0
2008-07-30 13:45:00,7.14,7.14,7.13,7.13,45600.0,5.6324,5.6324,5.6245,5.6245,45600.0
2008-07-30 13:50:00,7.13,7.13,7.1,7.11,92800.0,5.6245,5.6245,5.6008,5.6087,92800.0
2008-07-30 13:55:00,7.11,7.12,7.1,7.12,21200.0,5.6087,5.6166,5.6008,5.6166,21200.0
2008-07-30 14:00:00,7.12,7.12,7.11,7.12,15600.0,5.6166,5.6166,5.6087,5.6166,15600.0
2008-07-30 14:05:00,7.12,7.13,7.11,7.12,44800.0,5.6166,5.6245,5.6087,5.6166,44800.0
2008-07-30 14:10:00,7.12,7.13,7.12,7.13,22800.0,5.6166,5.6245,5.6166,5.6245,22800.0
2008-07-30 14:15:00,7.12,7.13,7.11,7.11,33600.0,5.6166,5.6245,5.6087,5.6087,33600.0
2008-07-30 14:20:00,7.12,7.12,7.11,7.12,28000.0,5.6166,5.6166,5.6087,5.6166,28000.0
2008-07-30 14:25:00,7.12,7.16,7.12,7.16,51200.0,5.6166,5.6481,5.6166,5.6481,51200.0
2008-07-30 14:30:00,7.16,7.16,7.15,7.16,82000.0,5.6481,5.6481,5.6402,5.6481,82000.0
2008-07-30 14:35:00,7.16,7.17,7.15,7.16,38000.0,5.6481,5.656,5.6402,5.6481,38000.0
2008-07-30 14:40:00,7.16,7.17,7.15,7.15,44000.0,5.6481,5.656,5.6402,5.6402,44000.0
2008-07-30 14:45:00,7.15,7.16,7.15,7.15,41200.0,5.6402,5.6481,5.6402,5.6402,41200.0
2008-07-30 14:50:00,7.16,7.17,7.15,7.16,46800.0,5.6481,5.656,5.6402,5.6481,46800.0
2008-07-30 14:55:00,7.16,7.16,7.15,7.16,26000.0,5.6481,5.6481,5.6402,5.6481,26000.0
2008-07-30 15:00:00,7.16,7.16,7.15,7.15,79200.0,5.6481,5.6481,5.6402,5.6402,79200.0
2008-07-30 15:05:00,7.15,7.16,7.13,7.14,68800.0,5.6402,5.6481,5.6245,5.6324,68800.0
2008-07-30 15:10:00,7.14,7.15,7.13,7.15,85600.0,5.6324,5.6402,5.6245,5.6402,85600.0
2008-07-30 15:15:00,7.15,7.15,7.13,7.15,50800.0,5.6402,5.6402,5.6245,5.6402,50800.0
2008-07-30 15:20:00,7.14,7.17,7.14,7.17,96400.0,5.6324,5.656,5.6324,5.656,96400.0
2008-07-30 15:25:00,7.17,7.18,7.16,7.18,70000.0,5.656,5.6639,5.6481,5.6639,70000.0
2008-07-30 15:30:00,7.18,7.2,7.18,7.18,75200.0,5.6639,5.6797,5.6639,5.6639,75200.0
2008-07-30 15:35:00,7.18,7.19,7.18,7.18,163600.0,5.6639,5.6718,5.6639,5.6639,163600.0
2008-07-30 15:40:00,7.19,7.21,7.18,7.21,64000.0,5.6718,5.6876,5.6639,5.6876,64000.0
2008-07-30 15:45:00,7.21,7.21,7.19,7.19,92000.0,5.6876,5.6876,5.6718,5.6718,92000.0
2008-07-30 15:50:00,7.19,7.2,7.19,7.19,76800.0,5.6718,5.6797,5.6718,5.6718,76800.0
2008-07-30 15:55:00,7.19,7.2,7.19,7.2,139200.0,5.6718,5.6797,5.6718,5.6797,139200.0
2008-07-31 09:30:00,7.18,7.24,7.11,7.17,89200.0,5.6639,5.7112,5.6087,5.656,89200.0
2008-07-31 09:35:00,7.17,7.17,7.14,7.16,28800.0,5.656,5.656,5.6324,5.6481,28800.0
2008-07-31 09:40:00,7.16,7.19,7.14,7.16,88400.0,5.6481,5.6718,5.6324,5.6481,88400.0
2008-07-31 09:45:00,7.16,7.19,7.14,7.19,58800.0,5.6481,5.6718,5.6324,5.6718,58800.0
2008-07-31 09:50:00,7.2,7.24,7.19,7.19,93200.0,5.6797,5.7112,5.6718,5.6718,93200.0
2008-07-31 09:55:00,7.19,7.2,7.18,7.19,34800.0,5.6718,5.6797,5.6639,5.6718,34800.0
2008-07-31 10:00:00,7.19,7.2,7.18,7.18,14400.0,5.6718,5.6797,5.6639,5.6639,14400.0
2008-07-31 10:05:00,7.18,7.23,7.18,7.19,42000.0,5.6639,5.7034,5.6639,5.6718,42000.0
2008-07-31 10:10:00,7.2,7.23,7.19,7.23,59600.0,5.6797,5.7034,5.6718,5.7034,59600.0
2008-07-31 10:15:00,7.23,7.25,7.2,7.2,190000.0,5.7034,5.7191,5.6797,5.6797,190000.0
2008-07-31 10:20:00,7.2,7.23,7.19,7.23,32000.0,5.6797,5.7034,5.6718,5.7034,32000.0
2008-07-31 10:25:00,7.23,7.26,7.23,7.26,46400.0,5.7034,5.727,5.7034,5.727,46400.0
2008-07-31 10:30:00,7.25,7.26,7.22,7.22,24800.0,5.7191,5.727,5.6955,5.6955,24800.0
2008-07-31 10:35:00,7.22,7.22,7.2,7.2,43600.0,5.6955,5.6955,5.6797,5.6797,43600.0
2008-07-31 10:40:00,7.2,7.22,7.2,7.22,29200.0,5.6797,5.6955,5.6797,5.6955,29200.0
2008-07-31 10:45:00,7.22,7.24,7.22,7.22,33200.0,5.6955,5.7112,5.6955,5.6955,33200.0
2008-07-31 10:50:00,7.23,7.25,7.23,7.25,20000.0,5.7034,5.7191,5.7034,5.7191,20000.0
2008-07-31 10:55:00,7.25,7.25,7.25,7.25,35200.0,5.7191,5.7191,5.7191,5.7191,35200.0
2008-07-31 11:00:00,7.25,7.25,7.24,7.24,38000.0,5.7191,5.7191,5.7112,5.7112,38000.0
2008-07-31 11:05:00,7.24,7.24,7.22,7.22,19600.0,5.7112,5.7112,5.6955,5.6955,19600.0
2008-07-31 11:10:00,7.22,7.22,7.22,7.22,12000.0,5.6955,5.6955,5.6955,5.6955,12000.0
2008-07-31 11:15:00,7.22,7.24,7.22,7.24,12400.0,5.6955,5.7112,5.6955,5.7112,12400.0
2008-07-31 11:20:00,7.23,7.23,7.21,7.22,40800.0,5.7034,5.7034,5.6876,5.6955,40800.0
2008-07-31 11:25:00,7.22,7.22,7.21,7.21,52800.0,5.6955,5.6955,5.6876,5.6876,52800.0
2008-07-31 11:30:00,7.2,7.22,7.19,7.19,50800.0,5.6797,5.6955,5.6718,5.6718,50800.0
2008-07-31 11:35:00,7.19,7.2,7.19,7.2,22400.0,5.6718,5.6797,5.6718,5.6797,22400.0
2008-07-31 11:40:00,7.2,7.2,7.17,7.18,48800.0,5.6797,5.6797,5.656,5.6639,48800.0
2008-07-31 11:45:00,7.18,7.18,7.17,7.18,24000.0,5.6639,5.6639,5.656,5.6639,24000.0
2008-07-31 11:50:00,7.18,7.18,7.17,7.18,20000.0,5.6639,5.6639,5.656,5.6639,20000.0
2008-07-31 11:55:00,7.18,7.19,7.18,7.18,75600.0,5.6639,5.6718,5.6639,5.6639,75600.0
2008-07-31 12:00:00,7.19,7.19,7.18,7.19,41600.0,5.6718,5.6718,5.6639,5.6718,41600.0
2008-07-31 12:05:00,7.19,7.19,7.18,7.18,32000.0,5.6718,5.6718,5.6639,5.6639,32000.0
2008-07-31 12:10:00,7.19,7.19,7.15,7.17,72800.0,5.6718,5.6718,5.6402,5.656,72800.0
2008-07-31 12:15:00,7.17,7.17,7.14,7.15,64400.0,5.656,5.656,5.6324,5.6402,64400.0
2008-07-31 12:20:00,7.15,7.17,7.14,7.17,40400.0,5.6402,5.656,5.6324,5.656,40400.0
2008-07-31 12:25:00,7.17,7.18,7.17,7.17,18800.0,5.656,5.6639,5.656,5.656,18800.0
2008-07-31 12:30:00,7.17,7.18,7.17,7.18,15200.0,5.656,5.6639,5.656,5.6639,15200.0
2008-07-31 12:35:00,7.18,7.19,7.18,7.19,11200.0,5.6639,5.6718,5.6639,5.6718,11200.0
2008-07-31 12:40:00,7.18,7.2,7.18,7.2,40400.0,5.6639,5.6797,5.6639,5.6797,40400.0
2008-07-31 12:45:00,7.2,7.2,7.19,7.2,24000.0,5.6797,5.6797,5.6718,5.6797,24000.0
2008-07-31 12:50:00,7.2,7.2,7.18,7.19,20400.0,5.6797,5.6797,5.6639,5.6718,20400.0
2008-07-31 12:55:00,7.19,7.19,7.18,7.18,26000.0,5.6718,5.6718,5.6639,5.6639,26000.0
2008-07-31 13:00:00,7.18,7.18,7.17,7.18,50400.0,5.6639,5.6639,5.656,5.6639,50400.0
2008-07-31 13:05:00,7.19,7.2,7.18,7.2,14800.0,5.6718,5.6797,5.6639,5.6797,14800.0
2008-07-31 13:10:00,7.2,7.2,7.19,7.2,36800.0,5.6797,5.6797,5.6718,5.6797,36800.0
2008-07-31 13:15:00,7.2,7.21,7.2,7.21,52000.0,5.6797,5.6876,5.6797,5.6876,52000.0
2008-07-31 13:20:00,7.21,7.21,7.19,7.19,28000.0,5.6876,5.6876,5.6718,5.6718,28000.0
2008-07-31 13:25:00,7.19,7.2,7.19,7.19,19200.0,5.6718,5.6797,5.6718,5.6718,19200.0
2008-07-31 13:30:00,7.2,7.2,7.19,7.2,12800.0,5.6797,5.6797,5.6718,5.6797,12800.0
2008-07-31 13:35:00,7.2,7.21,7.2,7.21,22000.0,5.6797,5.6876,5.6797,5.6876,22000.0
2008-07-31 13:40:00,7.21,7.23,7.21,7.22,60400.0,5.6876,5.7034,5.6876,5.6955,60400.0
2008-07-31 13:45:00,7.22,7.22,7.21,7.21,20400.0,5.6955,5.6955,5.6876,5.6876,20400.0
2008-07-31 13:50:00,7.21,7.21,7.21,7.21,8000.0,5.6876,5.6876,5.6876,5.6876,8000.0
2008-07-31 13:55:00,7.21,7.21,7.19,7.19,27600.0,5.6876,5.6876,5.6718,5.6718,27600.0
2008-07-31 14:00:00,7.19,7.19,7.18,7.18,29200.0,5.6718,5.6718,5.6639,5.6639,29200.0
2008-07-31 14:05:00,7.18,7.2,7.18,7.2,77200.0,5.6639,5.6797,5.6639,5.6797,77200.0
2008-07-31 14:10:00,7.2,7.2,7.19,7.2,60800.0,5.6797,5.6797,5.6718,5.6797,60800.0
2008-07-31 14:15:00,7.2,7.23,7.2,7.22,40000.0,5.6797,5.7034,5.6797,5.6955,40000.0
2008-07-31 14:20:00,7.22,7.23,7.21,7.21,51600.0,5.6955,5.7034,5.6876,5.6876,51600.0
2008-07-31 14:25:00,7.21,7.21,7.2,7.2,20400.0,5.6876,5.6876,5.6797,5.6797,20400.0
2008-07-31 14:30:00,7.2,7.22,7.2,7.22,49600.0,5.6797,5.6955,5.6797,5.6955,49600.0
2008-07-31 14:35:00,7.22,7.23,7.21,7.23,94400.0,5.6955,5.7034,5.6876,5.7034,94400.0
2008-07-31 14:40:00,7.23,7.23,7.22,7.22,58000.0,5.7034,5.7034,5.6955,5.6955,58000.0
2008-07-31 14:45:00,7.21,7.21,7.2,7.21,65600.0,5.6876,5.6876,5.6797,5.6876,65600.0
2008-07-31 14:50:00,7.21,7.21,7.19,7.19,39200.0,5.6876,5.6876,5.6718,5.6718,39200.0
2008-07-31 14:55:00,7.19,7.21,7.19,7.21,31200.0,5.6718,5.6876,5.6718,5.6876,31200.0
2008-07-31 15:00:00,7.21,7.22,7.21,7.21,97600.0,5.6876,5.6955,5.6876,5.6876,97600.0
2008-07-31 15:05:00,7.2,7.21,7.2,7.2,86000.0,5.6797,5.6876,5.6797,5.6797,86000.0
2008-07-31 15:10:00,7.2,7.22,7.2,7.22,34400.0,5.6797,5.6955,5.6797,5.6955,34400.0
2008-07-31 15:15:00,7.22,7.22,7.19,7.19,56000.0,5.6955,5.6955,5.6718,5.6718,56000.0
2008-07-31 15:20:00,7.19,7.2,7.18,7.19,70400.0,5.6718,5.6797,5.6639,5.6718,70400.0
2008-07-31 15:25:00,7.19,7.2,7.19,7.19,63200.0,5.6718,5.6797,5.6718,5.6718,63200.0
2008-07-31 15:30:00,7.19,7.2,7.17,7.18,40400.0,5.6718,5.6797,5.656,5.6639,40400.0
2008-07-31 15:35:00,7.18,7.19,7.18,7.18,50800.0,5.6639,5.6718,5.6639,5.6639,50800.0
2008-07-31 15:40:00,7.18,7.19,7.16,7.17,115600.0,5.6639,5.6718,5.6481,5.656,115600.0
2008-07-31 15:45:00,7.17,7.17,7.15,7.15,109600.0,5.656,5.656,5.6402,5.6402,109600.0
2008-07-31 15:50:00,7.15,7.15,7.14,7.14,233200.0,5.6402,5.6402,5.6324,5.6324,233200.0
2008-07-31 15:55:00,7.14,7.14,7.11,7.11,402400.0,5.6324,5.6324,5.6087,5.6087,402400.0
2008-08-01 09:30:00,7.16,7.2,7.07,7.15,80400.0,5.6481,5.6797,5.5771,5.6402,80400.0
2008-08-01 09:35:00,7.15,7.18,7.15,7.17,35600.0,5.6402,5.6639,5.6402,5.656,35600.0
2008-08-01 09:40:00,7.16,7.17,7.12,7.13,98400.0,5.6481,5.656,5.6166,5.6245,98400.0
2008-08-01 09:45:00,7.14,7.14,7.1,7.11,87200.0,5.6324,5.6324,5.6008,5.6087,87200.0
2008-08-01 09:50:00,7.11,7.11,7.01,7.07,165200.0,5.6087,5.6087,5.5298,5.5771,165200.0
2008-08-01 09:55:00,7.07,7.08,7.05,7.06,71200.0,5.5771,5.585,5.5614,5.5693,71200.0
2008-08-01 10:00:00,7.07,7.11,7.07,7.1,96000.0,5.5771,5.6087,5.5771,5.6008,96000.0
2008-08-01 10:05:00,7.1,7.11,7.03,7.07,86800.0,5.6008,5.6087,5.5456,5.5771,86800.0
2008-08-01 10:10:00,7.08,7.1,7.08,7.1,31200.0,5.585,5.6008,5.585,5.6008,31200.0
2008-08-01 10:15:00,7.1,7.1,7.08,7.08,52400.0,5.6008,5.6008,5.585,5.585,52400.0
2008-08-01 10:20:00,7.08,7.09,7.05,7.06,42000.0,5.585,5.5929,5.5614,5.5693,42000.0
2008-08-01 10:25:00,7.06,7.1,7.06,7.09,47600.0,5.5693,5.6008,5.5693,5.5929,47600.0
2008-08-01 10:30:00,7.09,7.13,7.09,7.12,50400.0,5.5929,5.6245,5.5929,5.6166,50400.0
2008-08-01 10:35:00,7.13,7.16,7.11,7.15,74400.0,5.6245,5.6481,5.6087,5.6402,74400.0
2008-08-01 10:40:00,7.15,7.16,7.14,7.14,64000.0,5.6402,5.6481,5.6324,5.6324,64000.0
2008-08-01 10:45:00,7.13,7.16,7.13,7.15,72000.0,5.6245,5.6481,5.6245,5.6402,72000.0
2008-08-01 10:50:00,7.15,7.15,7.14,7.14,33600.0,5.6402,5.6402,5.6324,5.6324,33600.0
2008-08-01 10:55:00,7.15,7.15,7.13,7.15,33200.0,5.6402,5.6402,5.6245,5.6402,33200.0
2008-08-01 11:00:00,7.15,7.15,7.13,7.13,67200.0,5.6402,5.6402,5.6245,5.6245,67200.0
2008-08-01 11:05:00,7.13,7.14,7.13,7.13,35600.0,5.6245,5.6324,5.6245,5.6245,35600.0
2008-08-01 11:10:00,7.13,7.14,7.13,7.13,29200.0,5.6245,5.6324,5.6245,5.6245,29200.0
2008-08-01 11:15:00,7.13,7.15,7.13,7.15,48000.0,5.6245,5.6402,5.6245,5.6402,48000.0
2008-08-01 11:20:00,7.15,7.15,7.13,7.13,30400.0,5.6402,5.6402,5.6245,5.6245,30400.0
2008-08-01 11:25:00,7.13,7.16,7.13,7.14,83600.0,5.6245,5.6481,5.6245,5.6324,83600.0
2008-08-01 11:30:00,7.14,7.18,7.14,7.18,110400.0,5.6324,5.6639,5.6324,5.6639,110400.0
2008-08-01 11:35:00,7.18,7.21,7.17,7.21,81200.0,5.6639,5.6876,5.656,5.6876,81200.0
2008-08-01 11:40:00,7.21,7.21,7.18,7.18,26000.0,5.6876,5.6876,5.6639,5.6639,26000.0
2008-08-01 11:45:00,7.18,7.18,7.18,7.18,12800.0,5.6639,5.6639,5.6639,5.6639,12800.0
2008-08-01 11:50:00,7.18,7.18,7.17,7.18,28800.0,5.6639,5.6639,5.656,5.6639,28800.0
2008-08-01 11:55:00,7.18,7.18,7.17,7.18,44400.0,5.6639,5.6639,5.656,5.6639,44400.0
2008-08-01 12:00:00,7.17,7.17,7.13,7.13,50400.0,5.656,5.656,5.6245,5.6245,50400.0
2008-08-01 12:05:00,7.13,7.14,7.13,7.14,18800.0,5.6245,5.6324,5.6245,5.6324,18800.0
2008-08-01 12:10:00,7.14,7.17,7.14,7.17,26000.0,5.6324,5.656,5.6324,5.656,26000.0
2008-08-01 12:15:00,7.17,7.17,7.14,7.14,36800.0,5.656,5.656,5.6324,5.6324,36800.0
2008-08-01 12:20:00,7.14,7.15,7.14,7.14,30800.0,5.6324,5.6402,5.6324,5.6324,30800.0
2008-08-01 12:25:00,7.15,7.15,7.14,7.14,14800.0,5.6402,5.6402,5.6324,5.6324,14800.0
2008-08-01 12:30:00,7.14,7.14,7.13,7.14,32800.0,5.6324,5.6324,5.6245,5.6324,32800.0
2008-08-01 12:35:00,7.15,7.15,7.15,7.15,13600.0,5.6402,5.6402,5.6402,5.6402,13600.0
2008-08-01 12:40:00,7.15,7.15,7.13,7.14,54400.0,5.6402,5.6402,5.6245,5.6324,54400.0
2008-08-01 12:45:00,7.14,7.14,7.13,7.13,8000.0,5.6324,5.6324,5.6245,5.6245,8000.0
2008-08-01 12:50:00,7.13,7.14,7.12,7.13,136400.0,5.6245,5.6324,5.6166,5.6245,136400.0
2008-08-01 12:55:00,7.14,7.15,7.13,7.13,70000.0,5.6324,5.6402,5.6245,5.6245,70000.0
2008-08-01 13:00:00,7.13,7.15,7.13,7.15,30400.0,5.6245,5.6402,5.6245,5.6402,30400.0
2008-08-01 13:05:00,7.15,7.17,7.15,7.16,43600.0,5.6402,5.656,5.6402,5.6481,43600.0
2008-08-01 13:10:00,7.17,7.18,7.17,7.18,39200.0,5.656,5.6639,5.656,5.6639,39200.0
2008-08-01 13:15:00,7.18,7.19,7.18,7.18,114800.0,5.6639,5.6718,5.6639,5.6639,114800.0
2008-08-01 13:20:00,7.19,7.19,7.18,7.19,57600.0,5.6718,5.6718,5.6639,5.6718,57600.0
2008-08-01 13:25:00,7.19,7.21,7.18,7.21,109200.0,5.6718,5.6876,5.6639,5.6876,109200.0
2008-08-01 13:30:00,7.2,7.21,7.18,7.18,60800.0,5.6797,5.6876,5.6639,5.6639,60800.0
2008-08-01 13:35:00,7.18,7.21,7.18,7.21,38400.0,5.6639,5.6876,5.6639,5.6876,38400.0
2008-08-01 13:40:00,7.21,7.21,7.19,7.2,47600.0,5.6876,5.6876,5.6718,5.6797,47600.0
2008-08-01 13:45:00,7.2,7.21,7.18,7.21,51200.0,5.6797,5.6876,5.6639,5.6876,51200.0
2008-08-01 13:50:00,7.21,7.22,7.2,7.21,84000.0,5.6876,5.6955,5.6797,5.6876,84000.0
2008-08-01 13:55:00,7.2,7.2,7.19,7.19,16800.0,5.6797,5.6797,5.6718,5.6718,16800.0
2008-08-01 14:00:00,7.19,7.2,7.15,7.16,86000.0,5.6718,5.6797,5.6402,5.6481,86000.0
2008-08-01 14:05:00,7.16,7.18,7.15,7.17,43600.0,5.6481,5.6639,5.6402,5.656,43600.0
2008-08-01 14:10:00,7.17,7.17,7.16,7.17,45200.0,5.656,5.656,5.6481,5.656,45200.0
2008-08-01 14:15:00,7.16,7.19,7.16,7.18,78800.0,5.6481,5.6718,5.6481,5.6639,78800.0
2008-08-01 14:20:00,7.18,7.19,7.17,7.17,38000.0,5.6639,5.6718,5.656,5.656,38000.0
2008-08-01 14:25:00,7.18,7.19,7.18,7.19,31200.0,5.6639,5.6718,5.6639,5.6718,31200.0
2008-08-01 14:30:00,7.18,7.19,7.17,7.18,110000.0,5.6639,5.6718,5.656,5.6639,110000.0
2008-08-01 14:35:00,7.18,7.19,7.17,7.19,34800.0,5.6639,5.6718,5.656,5.6718,34800.0
2008-08-01 14:40:00,7.18,7.2,7.18,7.2,118000.0,5.6639,5.6797,5.6639,5.6797,118000.0
2008-08-01 14:45:00,7.2,7.21,7.18,7.21,119200.0,5.6797,5.6876,5.6639,5.6876,119200.0
2008-08-01 14:50:00,7.21,7.21,7.19,7.2,68400.0,5.6876,5.6876,5.6718,5.6797,68400.0
2008-08-01 14:55:00,7.2,7.21,7.2,7.21,79200.0,5.6797,5.6876,5.6797,5.6876,79200.0
2008-08-01 15:00:00,7.21,7.21,7.18,7.18,132400.0,5.6876,5.6876,5.6639,5.6639,132400.0
2008-08-01 15:05:00,7.18,7.19,7.17,7.19,95600.0,5.6639,5.6718,5.656,5.6718,95600.0
2008-08-01 15:10:00,7.2,7.21,7.2,7.21,78000.0,5.6797,5.6876,5.6797,5.6876,78000.0
2008-08-01 15:15:00,7.21,7.21,7.2,7.21,59600.0,5.6876,5.6876,5.6797,5.6876,59600.0
2008-08-01 15:20:00,7.21,7.22,7.21,7.21,110400.0,5.6876,5.6955,5.6876,5.6876,110400.0
2008-08-01 15:25:00,7.21,7.22,7.2,7.22,262000.0,5.6876,5.6955,5.6797,5.6955,262000.0
2008-08-01 15:30:00,7.21,7.23,7.2,7.22,209200.0,5.6876,5.7034,5.6797,5.6955,209200.0
2008-08-01 15:35:00,7.22,7.23,7.22,7.23,100800.0,5.6955,5.7034,5.6955,5.7034,100800.0
2008-08-01 15:40:00,7.23,7.24,7.21,7.22,185200.0,5.7034,5.7112,5.6876,5.6955,185200.0
2008-08-01 15:45:00,7.21,7.23,7.21,7.21,242800.0,5.6876,5.7034,5.6876,5.6876,242800.0
2008-08-01 15:50:00,7.21,7.22,7.2,7.21,204800.0,5.6876,5.6955,5.6797,5.6876,204800.0
2008-08-01 15:55:00,7.21,7.22,7.18,7.2,259600.0,5.6876,5.6955,5.6639,5.6797,259600.0
2008-08-04 09:30:00,7.15,7.15,7.07,7.1,57600.0,5.6402,5.6402,5.5771,5.6008,57600.0
2008-08-04 09:35:00,7.11,7.17,7.11,7.12,46400.0,5.6087,5.656,5.6087,5.6166,46400.0
2008-08-04 09:40:00,7.12,7.15,7.09,7.13,67200.0,5.6166,5.6402,5.5929,5.6245,67200.0
2008-08-04 09:45:00,7.13,7.13,7.09,7.1,42800.0,5.6245,5.6245,5.5929,5.6008,42800.0
2008-08-04 09:50:00,7.1,7.13,7.1,7.12,20400.0,5.6008,5.6245,5.6008,5.6166,20400.0
2008-08-04 09:55:00,7.13,7.15,7.12,7.14,28000.0,5.6245,5.6402,5.6166,5.6324,28000.0
2008-08-04 10:00:00,7.14,7.15,7.12,7.13,84800.0,5.6324,5.6402,5.6166,5.6245,84800.0
2008-08-04 10:05:00,7.13,7.14,7.13,7.13,14000.0,5.6245,5.6324,5.6245,5.6245,14000.0
2008-08-04 10:10:00,7.13,7.13,7.1,7.11,56400.0,5.6245,5.6245,5.6008,5.6087,56400.0
2008-08-04 10:15:00,7.11,7.11,7.1,7.1,67600.0,5.6087,5.6087,5.6008,5.6008,67600.0
2008-08-04 10:20:00,7.1,7.14,7.1,7.12,67200.0,5.6008,5.6324,5.6008,5.6166,67200.0
2008-08-04 10:25:00,7.12,7.15,7.12,7.15,18000.0,5.6166,5.6402,5.6166,5.6402,18000.0
2008-08-04 10:30:00,7.14,7.15,7.14,7.14,8400.0,5.6324,5.6402,5.6324,5.6324,8400.0
2008-08-04 10:35:00,7.14,7.14,7.13,7.14,71200.0,5.6324,5.6324,5.6245,5.6324,71200.0
2008-08-04 10:40:00,7.14,7.15,7.11,7.11,93600.0,5.6324,5.6402,5.6087,5.6087,93600.0
2008-08-04 10:45:00,7.11,7.11,7.09,7.09,44400.0,5.6087,5.6087,5.5929,5.5929,44400.0
2008-08-04 10:50:00,7.1,7.12,7.1,7.12,49600.0,5.6008,5.6166,5.6008,5.6166,49600.0
2008-08-04 10:55:00,7.12,7.13,7.11,7.12,36400.0,5.6166,5.6245,5.6087,5.6166,36400.0
2008-08-04 11:00:00,7.12,7.12,7.1,7.11,55600.0,5.6166,5.6166,5.6008,5.6087,55600.0
2008-08-04 11:05:00,7.11,7.12,7.11,7.12,18800.0,5.6087,5.6166,5.6087,5.6166,18800.0
2008-08-04 11:10:00,7.12,7.12,7.1,7.11,46400.0,5.6166,5.6166,5.6008,5.6087,46400.0
2008-08-04 11:15:00,7.11,7.13,7.1,7.13,63200.0,5.6087,5.6245,5.6008,5.6245,63200.0
2008-08-04 11:20:00,7.13,7.13,7.1,7.12,70000.0,5.6245,5.6245,5.6008,5.6166,70000.0
2008-08-04 11:25:00,7.13,7.14,7.13,7.13,61200.0,5.6245,5.6324,5.6245,5.6245,61200.0
2008-08-04 11:30:00,7.13,7.15,7.13,7.15,85600.0,5.6245,5.6402,5.6245,5.6402,85600.0
2008-08-04 11:35:00,7.15,7.17,7.14,7.17,159600.0,5.6402,5.656,5.6324,5.656,159600.0
2008-08-04 11:40:00,7.17,7.2,7.17,7.18,147200.0,5.656,5.6797,5.656,5.6639,147200.0
2008-08-04 11:45:00,7.18,7.18,7.15,7.15,28000.0,5.6639,5.6639,5.6402,5.6402,28000.0
2008-08-04 11:50:00,7.15,7.16,7.15,7.16,26000.0,5.6402,5.6481,5.6402,5.6481,26000.0
2008-08-04 11:55:00,7.16,7.17,7.16,7.17,22000.0,5.6481,5.656,5.6481,5.656,22000.0
2008-08-04 12:00:00,7.17,7.17,7.15,7.15,24800.0,5.656,5.656,5.6402,5.6402,24800.0
2008-08-04 12:05:00,7.15,7.16,7.14,7.16,40000.0,5.6402,5.6481,5.6324,5.6481,40000.0
2008-08-04 12:10:00,7.15,7.16,7.15,7.16,51600.0,5.6402,5.6481,5.6402,5.6481,51600.0
2008-08-04 12:15:00,7.16,7.16,7.14,7.14,44800.0,5.6481,5.6481,5.6324,5.6324,44800.0
2008-08-04 12:20:00,7.14,7.15,7.13,7.13,55600.0,5.6324,5.6402,5.6245,5.6245,55600.0
2008-08-04 12:25:00,7.13,7.16,7.13,7.15,37200.0,5.6245,5.6481,5.6245,5.6402,37200.0
2008-08-04 12:30:00,7.16,7.16,7.15,7.16,14800.0,5.6481,5.6481,5.6402,5.6481,14800.0
2008-08-04 12:35:00,7.16,7.16,7.13,7.14,41200.0,5.6481,5.6481,5.6245,5.6324,41200.0
2008-08-04 12:40:00,7.14,7.14,7.13,7.14,52000.0,5.6324,5.6324,5.6245,5.6324,52000.0
2008-08-04 12:45:00,7.14,7.14,7.13,7.13,26400.0,5.6324,5.6324,5.6245,5.6245,26400.0
2008-08-04 12:50:00,7.12,7.13,7.12,7.13,41200.0,5.6166,5.6245,5.6166,5.6245,41200.0
2008-08-04 12:55:00,7.13,7.13,7.13,7.13,14800.0,5.6245,5.6245,5.6245,5.6245,14800.0
2008-08-04 13:00:00,7.13,7.14,7.13,7.14,66800.0,5.6245,5.6324,5.6245,5.6324,66800.0
2008-08-04 13:05:00,7.14,7.14,7.13,7.14,11600.0,5.6324,5.6324,5.6245,5.6324,11600.0
2008-08-04 13:10:00,7.14,7.15,7.14,7.15,43200.0,5.6324,5.6402,5.6324,5.6402,43200.0
2008-08-04 13:15:00,7.14,7.15,7.14,7.15,42800.0,5.6324,5.6402,5.6324,5.6402,42800.0
2008-08-04 13:20:00,7.14,7.14,7.13,7.13,50800.0,5.6324,5.6324,5.6245,5.6245,50800.0
2008-08-04 13:25:00,7.13,7.14,7.13,7.14,60800.0,5.6245,5.6324,5.6245,5.6324,60800.0
2008-08-04 13:30:00,7.13,7.16,7.13,7.15,147600.0,5.6245,5.6481,5.6245,5.6402,147600.0
2008-08-04 13:35:00,7.14,7.15,7.14,7.15,21200.0,5.6324,5.6402,5.6324,5.6402,21200.0
2008-08-04 13:40:00,7.16,7.16,7.16,7.16,62400.0,5.6481,5.6481,5.6481,5.6481,62400.0
2008-08-04 13:45:00,7.16,7.16,7.15,7.16,32400.0,5.6481,5.6481,5.6402,5.6481,32400.0
2008-08-04 13:50:00,7.16,7.16,7.16,7.16,10800.0,5.6481,5.6481,5.6481,5.6481,10800.0
2008-08-04 13:55:00,7.16,7.16,7.16,7.16,36800.0,5.6481,5.6481,5.6481,5.6481,36800.0
2008-08-04 14:00:00,7.16,7.16,7.15,7.16,49600.0,5.6481,5.6481,5.6402,5.6481,49600.0
2008-08-04 14:05:00,7.16,7.16,7.15,7.16,44000.0,5.6481,5.6481,5.6402,5.6481,44000.0
2008-08-04 14:10:00,7.16,7.17,7.16,7.17,29600.0,5.6481,5.656,5.6481,5.656,29600.0
2008-08-04 14:15:00,7.17,7.18,7.17,7.18,30400.0,5.656,5.6639,5.656,5.6639,30400.0
2008-08-04 14:20:00,7.18,7.19,7.18,7.18,90400.0,5.6639,5.6718,5.6639,5.6639,90400.0
2008-08-04 14:25:00,7.18,7.18,7.17,7.18,53200.0,5.6639,5.6639,5.656,5.6639,53200.0
2008-08-04 14:30:00,7.18,7.19,7.18,7.18,90000.0,5.6639,5.6718,5.6639,5.6639,90000.0
2008-08-04 14:35:00,7.18,7.19,7.18,7.19,39200.0,5.6639,5.6718,5.6639,5.6718,39200.0
2008-08-04 14:40:00,7.19,7.19,7.18,7.19,60800.0,5.6718,5.6718,5.6639,5.6718,60800.0
2008-08-04 14:45:00,7.18,7.19,7.18,7.18,38400.0,5.6639,5.6718,5.6639,5.6639,38400.0
2008-08-04 14:50:00,7.19,7.2,7.18,7.19,57600.0,5.6718,5.6797,5.6639,5.6718,57600.0
2008-08-04 14:55:00,7.19,7.2,7.19,7.19,20000.0,5.6718,5.6797,5.6718,5.6718,20000.0
2008-08-04 15:00:00,7.2,7.2,7.19,7.19,13600.0,5.6797,5.6797,5.6718,5.6718,13600.0
2008-08-04 15:05:00,7.19,7.2,7.19,7.2,84400.0,5.6718,5.6797,5.6718,5.6797,84400.0
2008-08-04 15:10:00,7.2,7.2,7.19,7.2,23200.0,5.6797,5.6797,5.6718,5.6797,23200.0
2008-08-04 15:15:00,7.2,7.2,7.2,7.2,66400.0,5.6797,5.6797,5.6797,5.6797,66400.0
2008-08-04 15:20:00,7.2,7.2,7.18,7.19,50400.0,5.6797,5.6797,5.6639,5.6718,50400.0
2008-08-04 15:25:00,7.18,7.19,7.18,7.18,92400.0,5.6639,5.6718,5.6639,5.6639,92400.0
2008-08-04 15:30:00,7.18,7.19,7.18,7.18,136800.0,5.6639,5.6718,5.6639,5.6639,136800.0
2008-08-04 15:35:00,7.18,7.19,7.18,7.18,66000.0,5.6639,5.6718,5.6639,5.6639,66000.0
2008-08-04 15:40:00,7.18,7.19,7.15,7.16,176800.0,5.6639,5.6718,5.6402,5.6481,176800.0
2008-08-04 15:45:00,7.16,7.17,7.15,7.17,187600.0,5.6481,5.656,5.6402,5.656,187600.0
2008-08-04 15:50:00,7.17,7.17,7.16,7.16,138000.0,5.656,5.656,5.6481,5.6481,138000.0
2008-08-04 15:55:00,7.16,7.17,7.15,7.15,190400.0,5.6481,5.656,5.6402,5.6402,190400.0
2008-08-05 09:30:00,7.03,7.28,7.03,7.23,82400.0,5.5456,5.7428,5.5456,5.7034,82400.0
2008-08-05 09:35:00,7.23,7.26,7.22,7.25,54400.0,5.7034,5.727,5.6955,5.7191,54400.0
2008-08-05 09:40:00,7.26,7.29,7.25,7.28,71200.0,5.727,5.7507,5.7191,5.7428,71200.0
2008-08-05 09:45:00,7.28,7.28,7.24,7.24,134400.0,5.7428,5.7428,5.7112,5.7112,134400.0
2008-08-05 09:50:00,7.24,7.26,7.23,7.25,45200.0,5.7112,5.727,5.7034,5.7191,45200.0
2008-08-05 09:55:00,7.25,7.25,7.22,7.22,136000.0,5.7191,5.7191,5.6955,5.6955,136000.0
2008-08-05 10:00:00,7.23,7.29,7.22,7.28,210000.0,5.7034,5.7507,5.6955,5.7428,210000.0
2008-08-05 10:05:00,7.28,7.28,7.25,7.26,36000.0,5.7428,5.7428,5.7191,5.727,36000.0
2008-08-05 10:10:00,7.26,7.27,7.25,7.25,36400.0,5.727,5.7349,5.7191,5.7191,36400.0
2008-08-05 10:15:00,7.25,7.26,7.23,7.26,87600.0,5.7191,5.727,5.7034,5.727,87600.0
2008-08-05 10:20:00,7.25,7.26,7.24,7.25,105200.0,5.7191,5.727,5.7112,5.7191,105200.0
2008-08-05 10:25:00,7.25,7.26,7.24,7.24,33600.0,5.7191,5.727,5.7112,5.7112,33600.0
2008-08-05 10:30:00,7.24,7.27,7.24,7.25,40000.0,5.7112,5.7349,5.7112,5.7191,40000.0
2008-08-05 10:35:00,7.24,7.26,7.24,7.24,94000.0,5.7112,5.727,5.7112,5.7112,94000.0
2008-08-05 10:40:00,7.24,7.25,7.24,7.25,38000.0,5.7112,5.7191,5.7112,5.7191,38000.0
2008-08-05 10:45:00,7.25,7.25,7.24,7.25,23600.0,5.7191,5.7191,5.7112,5.7191,23600.0
2008-08-05 10:50:00,7.25,7.26,7.25,7.25,14000.0,5.7191,5.727,5.7191,5.7191,14000.0
2008-08-05 10:55:00,7.25,7.25,7.24,7.25,20800.0,5.7191,5.7191,5.7112,5.7191,20800.0
2008-08-05 11:00:00,7.25,7.26,7.25,7.26,53600.0,5.7191,5.727,5.7191,5.727,53600.0
2008-08-05 11:05:00,7.26,7.28,7.26,7.27,179200.0,5.727,5.7428,5.727,5.7349,179200.0
2008-08-05 11:10:00,7.28,7.28,7.25,7.25,72800.0,5.7428,5.7428,5.7191,5.7191,72800.0
2008-08-05 11:15:00,7.26,7.26,7.25,7.26,78800.0,5.727,5.727,5.7191,5.727,78800.0
2008-08-05 11:20:00,7.26,7.28,7.26,7.27,188400.0,5.727,5.7428,5.727,5.7349,188400.0
2008-08-05 11:25:00,7.27,7.29,7.26,7.29,71600.0,5.7349,5.7507,5.727,5.7507,71600.0
2008-08-05 11:30:00,7.29,7.3,7.28,7.29,52000.0,5.7507,5.7586,5.7428,5.7507,52000.0
2008-08-05 11:35:00,7.29,7.3,7.28,7.3,11200.0,5.7507,5.7586,5.7428,5.7586,11200.0
2008-08-05 11:40:00,7.3,7.3,7.28,7.29,20400.0,5.7586,5.7586,5.7428,5.7507,20400.0
2008-08-05 11:45:00,7.29,7.3,7.29,7.3,17200.0,5.7507,5.7586,5.7507,5.7586,17200.0
2008-08-05 11:50:00,7.3,7.31,7.3,7.3,30800.0,5.7586,5.7665,5.7586,5.7586,30800.0
2008-08-05 11:55:00,7.3,7.32,7.3,7.32,32400.0,5.7586,5.7744,5.7586,5.7744,32400.0
2008-08-05 12:00:00,7.32,7.32,7.3,7.31,120400.0,5.7744,5.7744,5.7586,5.7665,120400.0
2008-08-05 12:05:00,7.31,7.31,7.31,7.31,10400.0,5.7665,5.7665,5.7665,5.7665,10400.0
2008-08-05 12:10:00,7.31,7.31,7.3,7.31,46400.0,5.7665,5.7665,5.7586,5.7665,46400.0
2008-08-05 12:15:00,7.31,7.32,7.31,7.32,42000.0,5.7665,5.7744,5.7665,5.7744,42000.0
2008-08-05 12:20:00,7.32,7.32,7.3,7.31,64800.0,5.7744,5.7744,5.7586,5.7665,64800.0
2008-08-05 12:25:00,7.31,7.32,7.31,7.31,25600.0,5.7665,5.7744,5.7665,5.7665,25600.0
2008-08-05 12:30:00,7.31,7.32,7.31,7.31,62800.0,5.7665,5.7744,5.7665,5.7665,62800.0
2008-08-05 12:35:00,7.31,7.32,7.31,7.31,90000.0,5.7665,5.7744,5.7665,5.7665,90000.0
2008-08-05 12:40:00,7.31,7.31,7.3,7.3,38000.0,5.7665,5.7665,5.7586,5.7586,38000.0
2008-08-05 12:45:00,7.3,7.31,7.3,7.31,114400.0,5.7586,5.7665,5.7586,5.7665,114400.0
2008-08-05 12:50:00,7.31,7.31,7.29,7.3,101600.0,5.7665,5.7665,5.7507,5.7586,101600.0
2008-08-05 12:55:00,7.3,7.31,7.29,7.31,62800.0,5.7586,5.7665,5.7507,5.7665,62800.0
2008-08-05 13:00:00,7.31,7.31,7.3,7.31,74800.0,5.7665,5.7665,5.7586,5.7665,74800.0
2008-08-05 13:05:00,7.31,7.31,7.31,7.31,87200.0,5.7665,5.7665,5.7665,5.7665,87200.0
2008-08-05 13:10:00,7.31,7.31,7.31,7.31,41200.0,5.7665,5.7665,5.7665,5.7665,41200.0
2008-08-05 13:15:00,7.32,7.32,7.31,7.32,41600.0,5.7744,5.7744,5.7665,5.7744,41600.0
2008-08-05 13:20:00,7.32,7.32,7.32,7.32,41600.0,5.7744,5.7744,5.7744,5.7744,41600.0
2008-08-05 13:25:00,7.32,7.32,7.31,7.32,41200.0,5.7744,5.7744,5.7665,5.7744,41200.0
2008-08-05 13:30:00,7.32,7.33,7.32,7.32,38400.0,5.7744,5.7822,5.7744,5.7744,38400.0
2008-08-05 13:35:00,7.32,7.33,7.32,7.32,54400.0,5.7744,5.7822,5.7744,5.7744,54400.0
2008-08-05 13:40:00,7.32,7.34,7.32,7.34,38800.0,5.7744,5.7901,5.7744,5.7901,38800.0
2008-08-05 13:45:00,7.34,7.34,7.33,7.33,50800.0,5.7901,5.7901,5.7822,5.7822,50800.0
2008-08-05 13:50:00,7.33,7.33,7.32,7.33,66400.0,5.7822,5.7822,5.7744,5.7822,66400.0
2008-08-05 13:55:00,7.32,7.33,7.32,7.32,28000.0,5.7744,5.7822,5.7744,5.7744,28000.0
2008-08-05 14:00:00,7.32,7.33,7.32,7.32,32400.0,5.7744,5.7822,5.7744,5.7744,32400.0
2008-08-05 14:05:00,7.32,7.33,7.32,7.33,57200.0,5.7744,5.7822,5.7744,5.7822,57200.0
2008-08-05 14:10:00,7.33,7.33,7.3,7.32,126000.0,5.7822,5.7822,5.7586,5.7744,126000.0
2008-08-05 14:15:00,7.32,7.38,7.31,7.33,508000.0,5.7744,5.8217,5.7665,5.7822,508000.0
2008-08-05 14:20:00,7.32,7.34,7.3,7.32,225200.0,5.7744,5.7901,5.7586,5.7744,225200.0
2008-08-05 14:25:00,7.32,7.34,7.3,7.33,180800.0,5.7744,5.7901,5.7586,5.7822,180800.0
2008-08-05 14:30:00,7.33,7.35,7.32,7.33,105200.0,5.7822,5.798,5.7744,5.7822,105200.0
2008-08-05 14:35:00,7.33,7.34,7.32,7.34,82800.0,5.7822,5.7901,5.7744,5.7901,82800.0
2008-08-05 14:40:00,7.34,7.38,7.33,7.38,92000.0,5.7901,5.8217,5.7822,5.8217,92000.0
2008-08-05 14:45:00,7.38,7.38,7.37,7.38,153600.0,5.8217,5.8217,5.8138,5.8217,153600.0
2008-08-05 14:50:00,7.38,7.38,7.36,7.37,88400.0,5.8217,5.8217,5.8059,5.8138,88400.0
2008-08-05 14:55:00,7.37,7.39,7.35,7.37,234400.0,5.8138,5.8296,5.798,5.8138,234400.0
2008-08-05 15:00:00,7.38,7.38,7.34,7.36,148800.0,5.8217,5.8217,5.7901,5.8059,148800.0
2008-08-05 15:05:00,7.36,7.36,7.35,7.35,110400.0,5.8059,5.8059,5.798,5.798,110400.0
2008-08-05 15:10:00,7.35,7.37,7.35,7.35,93200.0,5.798,5.8138,5.798,5.798,93200.0
2008-08-05 15:15:00,7.36,7.36,7.34,7.36,76800.0,5.8059,5.8059,5.7901,5.8059,76800.0
2008-08-05 15:20:00,7.36,7.37,7.35,7.35,76400.0,5.8059,5.8138,5.798,5.798,76400.0
2008-08-05 15:25:00,7.35,7.36,7.34,7.35,124800.0,5.798,5.8059,5.7901,5.798,124800.0
2008-08-05 15:30:00,7.35,7.35,7.34,7.34,109600.0,5.798,5.798,5.7901,5.7901,109600.0
2008-08-05 15:35:00,7.34,7.36,7.33,7.36,191600.0,5.7901,5.8059,5.7822,5.8059,191600.0
2008-08-05 15:40:00,7.36,7.39,7.35,7.39,159200.0,5.8059,5.8296,5.798,5.8296,159200.0
2008-08-05 15:45:00,7.38,7.4,7.38,7.39,217600.0,5.8217,5.8375,5.8217,5.8296,217600.0
2008-08-05 15:50:00,7.39,7.41,7.37,7.38,415600.0,5.8296,5.8453,5.8138,5.8217,415600.0
2008-08-05 15:55:00,7.37,7.38,7.32,7.38,750800.0,5.8138,5.8217,5.7744,5.8217,750800.0
2008-08-06 09:30:00,7.26,7.39,7.26,7.3,91200.0,5.727,5.8296,5.727,5.7586,91200.0
2008-08-06 09:35:00,7.3,7.3,7.25,7.28,106400.0,5.7586,5.7586,5.7191,5.7428,106400.0
2008-08-06 09:40:00,7.28,7.34,7.26,7.29,132400.0,5.7428,5.7901,5.727,5.7507,132400.0
2008-08-06 09:45:00,7.3,7.31,7.28,7.29,109200.0,5.7586,5.7665,5.7428,5.7507,109200.0
2008-08-06 09:50:00,7.29,7.3,7.28,7.3,96800.0,5.7507,5.7586,5.7428,5.7586,96800.0
2008-08-06 09:55:00,7.3,7.33,7.3,7.32,109600.0,5.7586,5.7822,5.7586,5.7744,109600.0
2008-08-06 10:00:00,7.32,7.34,7.32,7.34,133200.0,5.7744,5.7901,5.7744,5.7901,133200.0
2008-08-06 10:05:00,7.34,7.34,7.3,7.31,124800.0,5.7901,5.7901,5.7586,5.7665,124800.0
2008-08-06 10:10:00,7.31,7.32,7.3,7.32,59600.0,5.7665,5.7744,5.7586,5.7744,59600.0
2008-08-06 10:15:00,7.32,7.33,7.3,7.31,125200.0,5.7744,5.7822,5.7586,5.7665,125200.0
2008-08-06 10:20:00,7.31,7.32,7.3,7.31,154400.0,5.7665,5.7744,5.7586,5.7665,154400.0
2008-08-06 10:25:00,7.31,7.32,7.29,7.3,162400.0,5.7665,5.7744,5.7507,5.7586,162400.0
2008-08-06 10:30:00,7.3,7.31,7.27,7.3,125600.0,5.7586,5.7665,5.7349,5.7586,125600.0
2008-08-06 10:35:00,7.3,7.33,7.28,7.29,104400.0,5.7586,5.7822,5.7428,5.7507,104400.0
2008-08-06 10:40:00,7.29,7.29,7.27,7.28,47600.0,5.7507,5.7507,5.7349,5.7428,47600.0
2008-08-06 10:45:00,7.28,7.32,7.28,7.31,63200.0,5.7428,5.7744,5.7428,5.7665,63200.0
2008-08-06 10:50:00,7.31,7.31,7.29,7.3,39600.0,5.7665,5.7665,5.7507,5.7586,39600.0
2008-08-06 10:55:00,7.3,7.3,7.29,7.3,28800.0,5.7586,5.7586,5.7507,5.7586,28800.0
2008-08-06 11:00:00,7.29,7.29,7.26,7.28,46800.0,5.7507,5.7507,5.727,5.7428,46800.0
2008-08-06 11:05:00,7.28,7.29,7.28,7.28,22800.0,5.7428,5.7507,5.7428,5.7428,22800.0
2008-08-06 11:10:00,7.28,7.29,7.28,7.29,114000.0,5.7428,5.7507,5.7428,5.7507,114000.0
2008-08-06 11:15:00,7.29,7.3,7.28,7.29,104400.0,5.7507,5.7586,5.7428,5.7507,104400.0
2008-08-06 11:20:00,7.29,7.3,7.28,7.3,65600.0,5.7507,5.7586,5.7428,5.7586,65600.0
2008-08-06 11:25:00,7.29,7.32,7.29,7.31,77200.0,5.7507,5.7744,5.7507,5.7665,77200.0
2008-08-06 11:30:00,7.31,7.31,7.29,7.3,78000.0,5.7665,5.7665,5.7507,5.7586,78000.0
2008-08-06 11:35:00,7.3,7.32,7.29,7.31,53200.0,5.7586,5.7744,5.7507,5.7665,53200.0
2008-08-06 11:40:00,7.31,7.31,7.29,7.3,48800.0,5.7665,5.7665,5.7507,5.7586,48800.0
2008-08-06 11:45:00,7.3,7.3,7.28,7.29,48000.0,5.7586,5.7586,5.7428,5.7507,48000.0
2008-08-06 11:50:00,7.29,7.29,7.28,7.28,44800.0,5.7507,5.7507,5.7428,5.7428,44800.0
2008-08-06 11:55:00,7.28,7.29,7.28,7.29,17200.0,5.7428,5.7507,5.7428,5.7507,17200.0
2008-08-06 12:00:00,7.29,7.29,7.28,7.29,63200.0,5.7507,5.7507,5.7428,5.7507,63200.0
2008-08-06 12:05:00,7.28,7.3,7.28,7.29,58400.0,5.7428,5.7586,5.7428,5.7507,58400.0
2008-08-06 12:10:00,7.29,7.29,7.27,7.28,29600.0,5.7507,5.7507,5.7349,5.7428,29600.0
2008-08-06 12:15:00,7.28,7.29,7.28,7.28,93600.0,5.7428,5.7507,5.7428,5.7428,93600.0
2008-08-06 12:20:00,7.28,7.29,7.28,7.28,50000.0,5.7428,5.7507,5.7428,5.7428,50000.0
2008-08-06 12:25:00,7.28,7.29,7.28,7.28,26800.0,5.7428,5.7507,5.7428,5.7428,26800.0
2008-08-06 12:30:00,7.28,7.28,7.28,7.28,35600.0,5.7428,5.7428,5.7428,5.7428,35600.0
2008-08-06 12:35:00,7.28,7.28,7.27,7.28,31200.0,5.7428,5.7428,5.7349,5.7428,31200.0
2008-08-06 12:40:00,7.28,7.29,7.28,7.29,45200.0,5.7428,5.7507,5.7428,5.7507,45200.0
2008-08-06 12:45:00,7.29,7.29,7.27,7.27,77600.0,5.7507,5.7507,5.7349,5.7349,77600.0
2008-08-06 12:50:00,7.27,7.27,7.26,7.26,55200.0,5.7349,5.7349,5.727,5.727,55200.0
2008-08-06 12:55:00,7.26,7.26,7.25,7.26,46800.0,5.727,5.727,5.7191,5.727,46800.0
2008-08-06 13:00:00,7.26,7.27,7.25,7.26,63600.0,5.727,5.7349,5.7191,5.727,63600.0
2008-08-06 13:05:00,7.27,7.29,7.26,7.29,50800.0,5.7349,5.7507,5.727,5.7507,50800.0
2008-08-06 13:10:00,7.29,7.29,7.28,7.28,21200.0,5.7507,5.7507,5.7428,5.7428,21200.0
2008-08-06 13:15:00,7.28,7.3,7.28,7.28,38400.0,5.7428,5.7586,5.7428,5.7428,38400.0
2008-08-06 13:20:00,7.28,7.3,7.28,7.29,25600.0,5.7428,5.7586,5.7428,5.7507,25600.0
2008-08-06 13:25:00,7.29,7.3,7.29,7.3,14400.0,5.7507,5.7586,5.7507,5.7586,14400.0
2008-08-06 13:30:00,7.3,7.3,7.29,7.29,46000.0,5.7586,5.7586,5.7507,5.7507,46000.0
2008-08-06 13:35:00,7.29,7.3,7.29,7.29,52000.0,5.7507,5.7586,5.7507,5.7507,52000.0
2008-08-06 13:40:00,7.29,7.29,7.27,7.28,49600.0,5.7507,5.7507,5.7349,5.7428,49600.0
2008-08-06 13:45:00,7.28,7.28,7.26,7.27,45200.0,5.7428,5.7428,5.727,5.7349,45200.0
2008-08-06 13:50:00,7.26,7.26,7.25,7.25,82400.0,5.727,5.727,5.7191,5.7191,82400.0
2008-08-06 13:55:00,7.26,7.28,7.25,7.28,34800.0,5.727,5.7428,5.7191,5.7428,34800.0
2008-08-06 14:00:00,7.28,7.28,7.27,7.28,55600.0,5.7428,5.7428,5.7349,5.7428,55600.0
2008-08-06 14:05:00,7.28,7.28,7.27,7.27,35600.0,5.7428,5.7428,5.7349,5.7349,35600.0
2008-08-06 14:10:00,7.27,7.27,7.27,7.27,59200.0,5.7349,5.7349,5.7349,5.7349,59200.0
2008-08-06 14:15:00,7.27,7.28,7.27,7.27,83600.0,5.7349,5.7428,5.7349,5.7349,83600.0
2008-08-06 14:20:00,7.27,7.29,7.27,7.28,112800.0,5.7349,5.7507,5.7349,5.7428,112800.0
2008-08-06 14:25:00,7.27,7.28,7.27,7.27,120000.0,5.7349,5.7428,5.7349,5.7349,120000.0
2008-08-06 14:30:00,7.27,7.28,7.27,7.28,93200.0,5.7349,5.7428,5.7349,5.7428,93200.0
2008-08-06 14:35:00,7.28,7.28,7.26,7.27,96400.0,5.7428,5.7428,5.727,5.7349,96400.0
2008-08-06 14:40:00,7.26,7.28,7.26,7.27,116800.0,5.727,5.7428,5.727,5.7349,116800.0
2008-08-06 14:45:00,7.27,7.28,7.27,7.28,114000.0,5.7349,5.7428,5.7349,5.7428,114000.0
2008-08-06 14:50:00,7.28,7.3,7.28,7.29,70800.0,5.7428,5.7586,5.7428,5.7507,70800.0
2008-08-06 14:55:00,7.29,7.3,7.28,7.3,88000.0,5.7507,5.7586,5.7428,5.7586,88000.0
2008-08-06 15:00:00,7.3,7.31,7.3,7.31,104400.0,5.7586,5.7665,5.7586,5.7665,104400.0
2008-08-06 15:05:00,7.31,7.32,7.3,7.3,80800.0,5.7665,5.7744,5.7586,5.7586,80800.0
2008-08-06 15:10:00,7.31,7.32,7.3,7.31,136800.0,5.7665,5.7744,5.7586,5.7665,136800.0
2008-08-06 15:15:00,7.31,7.32,7.3,7.31,118800.0,5.7665,5.7744,5.7586,5.7665,118800.0
2008-08-06 15:20:00,7.31,7.32,7.3,7.3,73600.0,5.7665,5.7744,5.7586,5.7586,73600.0
2008-08-06 15:25:00,7.3,7.32,7.3,7.32,122800.0,5.7586,5.7744,5.7586,5.7744,122800.0
2008-08-06 15:30:00,7.32,7.32,7.31,7.31,146800.0,5.7744,5.7744,5.7665,5.7665,146800.0
2008-08-06 15:35:00,7.32,7.33,7.31,7.33,196400.0,5.7744,5.7822,5.7665,5.7822,196400.0
2008-08-06 15:40:00,7.32,7.33,7.31,7.32,135600.0,5.7744,5.7822,5.7665,5.7744,135600.0
2008-08-06 15:45:00,7.32,7.34,7.32,7.34,160000.0,5.7744,5.7901,5.7744,5.7901,160000.0
2008-08-06 15:50:00,7.34,7.35,7.34,7.35,234400.0,5.7901,5.798,5.7901,5.798,234400.0
2008-08-06 15:55:00,7.35,7.35,7.32,7.32,239200.0,5.798,5.798,5.7744,5.7744,239200.0
2008-08-07 09:30:00,7.12,7.42,7.12,7.35,74400.0,5.6166,5.8532,5.6166,5.798,74400.0
2008-08-07 09:35:00,7.34,7.39,7.33,7.35,75200.0,5.7901,5.8296,5.7822,5.798,75200.0
2008-08-07 09:40:00,7.35,7.37,7.32,7.36,101200.0,5.798,5.8138,5.7744,5.8059,101200.0
2008-08-07 09:45:00,7.37,7.37,7.33,7.36,122000.0,5.8138,5.8138,5.7822,5.8059,122000.0
2008-08-07 09:50:00,7.35,7.38,7.34,7.36,206400.0,5.798,5.8217,5.7901,5.8059,206400.0
2008-08-07 09:55:00,7.35,7.37,7.33,7.36,118800.0,5.798,5.8138,5.7822,5.8059,118800.0
2008-08-07 10:00:00,7.37,7.37,7.34,7.36,68800.0,5.8138,5.8138,5.7901,5.8059,68800.0
2008-08-07 10:05:00,7.36,7.37,7.34,7.36,83200.0,5.8059,5.8138,5.7901,5.8059,83200.0
2008-08-07 10:10:00,7.36,7.36,7.35,7.36,46400.0,5.8059,5.8059,5.798,5.8059,46400.0
2008-08-07 10:15:00,7.35,7.39,7.35,7.39,63600.0,5.798,5.8296,5.798,5.8296,63600.0
2008-08-07 10:20:00,7.39,7.4,7.37,7.37,47200.0,5.8296,5.8375,5.8138,5.8138,47200.0
2008-08-07 10:25:00,7.37,7.37,7.36,7.36,32800.0,5.8138,5.8138,5.8059,5.8059,32800.0
2008-08-07 10:30:00,7.36,7.37,7.34,7.37,41200.0,5.8059,5.8138,5.7901,5.8138,41200.0
2008-08-07 10:35:00,7.37,7.37,7.34,7.36,78400.0,5.8138,5.8138,5.7901,5.8059,78400.0
2008-08-07 10:40:00,7.36,7.36,7.33,7.34,32000.0,5.8059,5.8059,5.7822,5.7901,32000.0
2008-08-07 10:45:00,7.34,7.34,7.33,7.33,15200.0,5.7901,5.7901,5.7822,5.7822,15200.0
2008-08-07 10:50:00,7.34,7.35,7.34,7.35,13600.0,5.7901,5.798,5.7901,5.798,13600.0
2008-08-07 10:55:00,7.35,7.37,7.35,7.37,42800.0,5.798,5.8138,5.798,5.8138,42800.0
2008-08-07 11:00:00,7.37,7.38,7.35,7.35,47600.0,5.8138,5.8217,5.798,5.798,47600.0
2008-08-07 11:05:00,7.35,7.39,7.35,7.39,52800.0,5.798,5.8296,5.798,5.8296,52800.0
2008-08-07 11:10:00,7.39,7.4,7.38,7.39,58800.0,5.8296,5.8375,5.8217,5.8296,58800.0
2008-08-07 11:15:00,7.38,7.38,7.37,7.37,28800.0,5.8217,5.8217,5.8138,5.8138,28800.0
2008-08-07 11:20:00,7.37,7.38,7.37,7.38,25600.0,5.8138,5.8217,5.8138,5.8217,25600.0
2008-08-07 11:25:00,7.38,7.39,7.37,7.39,24000.0,5.8217,5.8296,5.8138,5.8296,24000.0
2008-08-07 11:30:00,7.39,7.39,7.37,7.38,43600.0,5.8296,5.8296,5.8138,5.8217,43600.0
2008-08-07 11:35:00,7.38,7.39,7.38,7.38,32800.0,5.8217,5.8296,5.8217,5.8217,32800.0
2008-08-07 11:40:00,7.38,7.38,7.37,7.37,15600.0,5.8217,5.8217,5.8138,5.8138,15600.0
2008-08-07 11:45:00,7.37,7.39,7.37,7.38,26000.0,5.8138,5.8296,5.8138,5.8217,26000.0
2008-08-07 11:50:00,7.38,7.39,7.37,7.38,29200.0,5.8217,5.8296,5.8138,5.8217,29200.0
2008-08-07 11:55:00,7.38,7.38,7.36,7.36,26000.0,5.8217,5.8217,5.8059,5.8059,26000.0
2008-08-07 12:00:00,7.36,7.36,7.34,7.34,18800.0,5.8059,5.8059,5.7901,5.7901,18800.0
2008-08-07 12:05:00,7.35,7.35,7.33,7.33,20400.0,5.798,5.798,5.7822,5.7822,20400.0
2008-08-07 12:10:00,7.33,7.34,7.33,7.34,14800.0,5.7822,5.7901,5.7822,5.7901,14800.0
2008-08-07 12:15:00,7.34,7.36,7.34,7.36,23600.0,5.7901,5.8059,5.7901,5.8059,23600.0
2008-08-07 12:20:00,7.36,7.36,7.34,7.34,28800.0,5.8059,5.8059,5.7901,5.7901,28800.0
2008-08-07 12:25:00,7.34,7.36,7.34,7.36,18000.0,5.7901,5.8059,5.7901,5.8059,18000.0
2008-08-07 12:30:00,7.36,7.37,7.35,7.37,23600.0,5.8059,5.8138,5.798,5.8138,23600.0
2008-08-07 12:35:00,7.37,7.39,7.37,7.38,54400.0,5.8138,5.8296,5.8138,5.8217,54400.0
2008-08-07 12:40:00,7.38,7.39,7.38,7.38,37200.0,5.8217,5.8296,5.8217,5.8217,37200.0
2008-08-07 12:45:00,7.38,7.43,7.38,7.43,66800.0,5.8217,5.8611,5.8217,5.8611,66800.0
2008-08-07 12:50:00,7.43,7.43,7.42,7.43,57600.0,5.8611,5.8611,5.8532,5.8611,57600.0
2008-08-07 12:55:00,7.42,7.44,7.42,7.43,35600.0,5.8532,5.869,5.8532,5.8611,35600.0
2008-08-07 13:00:00,7.44,7.44,7.4,7.41,64800.0,5.869,5.869,5.8375,5.8453,64800.0
2008-08-07 13:05:00,7.41,7.41,7.41,7.41,28000.0,5.8453,5.8453,5.8453,5.8453,28000.0
2008-08-07 13:10:00,7.41,7.43,7.41,7.43,19200.0,5.8453,5.8611,5.8453,5.8611,19200.0
2008-08-07 13:15:00,7.43,7.44,7.42,7.42,38800.0,5.8611,5.869,5.8532,5.8532,38800.0
2008-08-07 13:20:00,7.42,7.42,7.42,7.42,20400.0,5.8532,5.8532,5.8532,5.8532,20400.0
2008-08-07 13:25:00,7.42,7.44,7.42,7.44,87600.0,5.8532,5.869,5.8532,5.869,87600.0
2008-08-07 13:30:00,7.44,7.45,7.43,7.44,57200.0,5.869,5.8769,5.8611,5.869,57200.0
2008-08-07 13:35:00,7.44,7.45,7.43,7.44,72400.0,5.869,5.8769,5.8611,5.869,72400.0
2008-08-07 13:40:00,7.44,7.46,7.43,7.46,29600.0,5.869,5.8848,5.8611,5.8848,29600.0
2008-08-07 13:45:00,7.45,7.46,7.43,7.43,33600.0,5.8769,5.8848,5.8611,5.8611,33600.0
2008-08-07 13:50:00,7.43,7.46,7.43,7.46,116800.0,5.8611,5.8848,5.8611,5.8848,116800.0
2008-08-07 13:55:00,7.46,7.46,7.45,7.46,132800.0,5.8848,5.8848,5.8769,5.8848,132800.0
2008-08-07 14:00:00,7.46,7.46,7.43,7.43,69200.0,5.8848,5.8848,5.8611,5.8611,69200.0
2008-08-07 14:05:00,7.43,7.44,7.42,7.42,56800.0,5.8611,5.869,5.8532,5.8532,56800.0
2008-08-07 14:10:00,7.42,7.43,7.41,7.43,45200.0,5.8532,5.8611,5.8453,5.8611,45200.0
2008-08-07 14:15:00,7.43,7.43,7.42,7.43,42400.0,5.8611,5.8611,5.8532,5.8611,42400.0
2008-08-07 14:20:00,7.43,7.43,7.42,7.42,29200.0,5.8611,5.8611,5.8532,5.8532,29200.0
2008-08-07 14:25:00,7.42,7.43,7.41,7.42,51600.0,5.8532,5.8611,5.8453,5.8532,51600.0
2008-08-07 14:30:00,7.42,7.43,7.42,7.43,34400.0,5.8532,5.8611,5.8532,5.8611,34400.0
2008-08-07 14:35:00,7.43,7.43,7.41,7.42,46000.0,5.8611,5.8611,5.8453,5.8532,46000.0
2008-08-07 14:40:00,7.41,7.41,7.4,7.41,49200.0,5.8453,5.8453,5.8375,5.8453,49200.0
2008-08-07 14:45:00,7.41,7.41,7.38,7.4,74000.0,5.8453,5.8453,5.8217,5.8375,74000.0
2008-08-07 14:50:00,7.4,7.41,7.39,7.41,40800.0,5.8375,5.8453,5.8296,5.8453,40800.0
2008-08-07 14:55:00,7.4,7.41,7.38,7.38,39600.0,5.8375,5.8453,5.8217,5.8217,39600.0
2008-08-07 15:00:00,7.38,7.39,7.36,7.37,101600.0,5.8217,5.8296,5.8059,5.8138,101600.0
2008-08-07 15:05:00,7.37,7.39,7.36,7.39,60000.0,5.8138,5.8296,5.8059,5.8296,60000.0
2008-08-07 15:10:00,7.38,7.39,7.36,7.37,23200.0,5.8217,5.8296,5.8059,5.8138,23200.0
2008-08-07 15:15:00,7.37,7.39,7.37,7.38,46800.0,5.8138,5.8296,5.8138,5.8217,46800.0
2008-08-07 15:20:00,7.38,7.39,7.38,7.39,40400.0,5.8217,5.8296,5.8217,5.8296,40400.0
2008-08-07 15:25:00,7.39,7.4,7.38,7.39,53600.0,5.8296,5.8375,5.8217,5.8296,53600.0
2008-08-07 15:30:00,7.39,7.39,7.36,7.36,80400.0,5.8296,5.8296,5.8059,5.8059,80400.0
2008-08-07 15:35:00,7.36,7.38,7.36,7.37,122000.0,5.8059,5.8217,5.8059,5.8138,122000.0
2008-08-07 15:40:00,7.37,7.38,7.37,7.38,133200.0,5.8138,5.8217,5.8138,5.8217,133200.0
2008-08-07 15:45:00,7.37,7.38,7.36,7.36,154800.0,5.8138,5.8217,5.8059,5.8059,154800.0
2008-08-07 15:50:00,7.36,7.37,7.36,7.37,147200.0,5.8059,5.8138,5.8059,5.8138,147200.0
2008-08-07 15:55:00,7.37,7.38,7.36,7.38,195600.0,5.8138,5.8217,5.8059,5.8217,195600.0
2008-08-08 09:30:00,7.35,7.4,7.31,7.36,39600.0,5.798,5.8375,5.7665,5.8059,39600.0
2008-08-08 09:35:00,7.38,7.44,7.36,7.4,28000.0,5.8217,5.869,5.8059,5.8375,28000.0
2008-08-08 09:40:00,7.4,7.43,7.35,7.38,54400.0,5.8375,5.8611,5.798,5.8217,54400.0
2008-08-08 09:45:00,7.39,7.43,7.38,7.43,80400.0,5.8296,5.8611,5.8217,5.8611,80400.0
2008-08-08 09:50:00,7.43,7.48,7.43,7.46,109600.0,5.8611,5.9006,5.8611,5.8848,109600.0
2008-08-08 09:55:00,7.46,7.48,7.45,7.48,59200.0,5.8848,5.9006,5.8769,5.9006,59200.0
2008-08-08 10:00:00,7.49,7.51,7.48,7.49,125600.0,5.9085,5.9242,5.9006,5.9085,125600.0
2008-08-08 10:05:00,7.48,7.53,7.47,7.52,46800.0,5.9006,5.94,5.8927,5.9321,46800.0
2008-08-08 10:10:00,7.52,7.55,7.52,7.55,89600.0,5.9321,5.9558,5.9321,5.9558,89600.0
2008-08-08 10:15:00,7.55,7.57,7.54,7.55,55600.0,5.9558,5.9716,5.9479,5.9558,55600.0
2008-08-08 10:20:00,7.54,7.56,7.53,7.55,86400.0,5.9479,5.9637,5.94,5.9558,86400.0
2008-08-08 10:25:00,7.54,7.55,7.53,7.54,60400.0,5.9479,5.9558,5.94,5.9479,60400.0
2008-08-08 10:30:00,7.54,7.55,7.52,7.52,109600.0,5.9479,5.9558,5.9321,5.9321,109600.0
2008-08-08 10:35:00,7.52,7.53,7.51,7.52,53600.0,5.9321,5.94,5.9242,5.9321,53600.0
2008-08-08 10:40:00,7.52,7.53,7.52,7.52,26000.0,5.9321,5.94,5.9321,5.9321,26000.0
2008-08-08 10:45:00,7.52,7.53,7.51,7.53,49600.0,5.9321,5.94,5.9242,5.94,49600.0
2008-08-08 10:50:00,7.53,7.54,7.52,7.52,24800.0,5.94,5.9479,5.9321,5.9321,24800.0
2008-08-08 10:55:00,7.53,7.54,7.52,7.53,39200.0,5.94,5.9479,5.9321,5.94,39200.0
2008-08-08 11:00:00,7.54,7.54,7.53,7.53,37600.0,5.9479,5.9479,5.94,5.94,37600.0
2008-08-08 11:05:00,7.53,7.53,7.51,7.51,38400.0,5.94,5.94,5.9242,5.9242,38400.0
2008-08-08 11:10:00,7.52,7.54,7.52,7.54,49200.0,5.9321,5.9479,5.9321,5.9479,49200.0
2008-08-08 11:15:00,7.54,7.54,7.52,7.53,20400.0,5.9479,5.9479,5.9321,5.94,20400.0
2008-08-08 11:20:00,7.53,7.54,7.52,7.53,21600.0,5.94,5.9479,5.9321,5.94,21600.0
2008-08-08 11:25:00,7.53,7.53,7.52,7.53,32000.0,5.94,5.94,5.9321,5.94,32000.0
2008-08-08 11:30:00,7.53,7.54,7.52,7.53,35600.0,5.94,5.9479,5.9321,5.94,35600.0
2008-08-08 11:35:00,7.54,7.54,7.52,7.53,55200.0,5.9479,5.9479,5.9321,5.94,55200.0
2008-08-08 11:40:00,7.53,7.53,7.52,7.52,42800.0,5.94,5.94,5.9321,5.9321,42800.0
2008-08-08 11:45:00,7.52,7.52,7.51,7.52,42000.0,5.9321,5.9321,5.9242,5.9321,42000.0
2008-08-08 11:50:00,7.52,7.53,7.52,7.52,26000.0,5.9321,5.94,5.9321,5.9321,26000.0
2008-08-08 11:55:00,7.53,7.53,7.52,7.52,39600.0,5.94,5.94,5.9321,5.9321,39600.0
2008-08-08 12:00:00,7.52,7.53,7.52,7.52,32000.0,5.9321,5.94,5.9321,5.9321,32000.0
2008-08-08 12:05:00,7.52,7.52,7.51,7.52,26000.0,5.9321,5.9321,5.9242,5.9321,26000.0
2008-08-08 12:10:00,7.52,7.53,7.52,7.53,24000.0,5.9321,5.94,5.9321,5.94,24000.0
2008-08-08 12:15:00,7.53,7.53,7.53,7.53,59200.0,5.94,5.94,5.94,5.94,59200.0
2008-08-08 12:20:00,7.53,7.54,7.53,7.53,56800.0,5.94,5.9479,5.94,5.94,56800.0
2008-08-08 12:25:00,7.53,7.54,7.53,7.53,103200.0,5.94,5.9479,5.94,5.94,103200.0
2008-08-08 12:30:00,7.54,7.54,7.53,7.54,32400.0,5.9479,5.9479,5.94,5.9479,32400.0
2008-08-08 12:35:00,7.53,7.54,7.53,7.54,17200.0,5.94,5.9479,5.94,5.9479,17200.0
2008-08-08 12:40:00,7.54,7.55,7.54,7.54,16800.0,5.9479,5.9558,5.9479,5.9479,16800.0
2008-08-08 12:45:00,7.54,7.55,7.54,7.55,10000.0,5.9479,5.9558,5.9479,5.9558,10000.0
2008-08-08 12:50:00,7.54,7.55,7.54,7.55,12400.0,5.9479,5.9558,5.9479,5.9558,12400.0
2008-08-08 12:55:00,7.55,7.56,7.55,7.55,41600.0,5.9558,5.9637,5.9558,5.9558,41600.0
2008-08-08 13:00:00,7.55,7.57,7.55,7.57,56000.0,5.9558,5.9716,5.9558,5.9716,56000.0
2008-08-08 13:05:00,7.57,7.57,7.57,7.57,60000.0,5.9716,5.9716,5.9716,5.9716,60000.0
2008-08-08 13:10:00,7.57,7.57,7.56,7.57,39600.0,5.9716,5.9716,5.9637,5.9716,39600.0
2008-08-08 13:15:00,7.57,7.57,7.57,7.57,20000.0,5.9716,5.9716,5.9716,5.9716,20000.0
2008-08-08 13:20:00,7.57,7.58,7.57,7.58,28800.0,5.9716,5.9795,5.9716,5.9795,28800.0
2008-08-08 13:25:00,7.58,7.59,7.57,7.59,28000.0,5.9795,5.9873,5.9716,5.9873,28000.0
2008-08-08 13:30:00,7.59,7.61,7.58,7.61,56000.0,5.9873,6.0031,5.9795,6.0031,56000.0
2008-08-08 13:35:00,7.6,7.61,7.58,7.59,28400.0,5.9952,6.0031,5.9795,5.9873,28400.0
2008-08-08 13:40:00,7.59,7.62,7.59,7.6,59200.0,5.9873,6.011,5.9873,5.9952,59200.0
2008-08-08 13:45:00,7.6,7.6,7.59,7.59,52000.0,5.9952,5.9952,5.9873,5.9873,52000.0
2008-08-08 13:50:00,7.59,7.6,7.59,7.6,37600.0,5.9873,5.9952,5.9873,5.9952,37600.0
2008-08-08 13:55:00,7.59,7.6,7.59,7.59,46800.0,5.9873,5.9952,5.9873,5.9873,46800.0
2008-08-08 14:00:00,7.59,7.59,7.59,7.59,29200.0,5.9873,5.9873,5.9873,5.9873,29200.0
2008-08-08 14:05:00,7.59,7.6,7.59,7.6,50800.0,5.9873,5.9952,5.9873,5.9952,50800.0
2008-08-08 14:10:00,7.6,7.61,7.6,7.6,44400.0,5.9952,6.0031,5.9952,5.9952,44400.0
2008-08-08 14:15:00,7.6,7.61,7.6,7.61,60400.0,5.9952,6.0031,5.9952,6.0031,60400.0
2008-08-08 14:20:00,7.61,7.64,7.61,7.63,119600.0,6.0031,6.0268,6.0031,6.0189,119600.0
2008-08-08 14:25:00,7.63,7.63,7.61,7.63,70400.0,6.0189,6.0189,6.0031,6.0189,70400.0
2008-08-08 14:30:00,7.63,7.64,7.63,7.64,32000.0,6.0189,6.0268,6.0189,6.0268,32000.0
2008-08-08 14:35:00,7.64,7.64,7.63,7.64,18800.0,6.0268,6.0268,6.0189,6.0268,18800.0
2008-08-08 14:40:00,7.64,7.65,7.64,7.64,94800.0,6.0268,6.0347,6.0268,6.0268,94800.0
2008-08-08 14:45:00,7.63,7.65,7.63,7.64,48000.0,6.0189,6.0347,6.0189,6.0268,48000.0
2008-08-08 14:50:00,7.64,7.66,7.64,7.65,301600.0,6.0268,6.0426,6.0268,6.0347,301600.0
2008-08-08 14:55:00,7.65,7.65,7.64,7.65,58000.0,6.0347,6.0347,6.0268,6.0347,58000.0
2008-08-08 15:00:00,7.65,7.66,7.65,7.65,59200.0,6.0347,6.0426,6.0347,6.0347,59200.0
2008-08-08 15:05:00,7.65,7.65,7.64,7.65,48000.0,6.0347,6.0347,6.0268,6.0347,48000.0
2008-08-08 15:10:00,7.65,7.65,7.64,7.64,50800.0,6.0347,6.0347,6.0268,6.0268,50800.0
2008-08-08 15:15:00,7.64,7.65,7.62,7.62,69600.0,6.0268,6.0347,6.011,6.011,69600.0
2008-08-08 15:20:00,7.62,7.63,7.61,7.62,105600.0,6.011,6.0189,6.0031,6.011,105600.0
2008-08-08 15:25:00,7.62,7.63,7.62,7.63,56000.0,6.011,6.0189,6.011,6.0189,56000.0
2008-08-08 15:30:00,7.63,7.63,7.62,7.63,92400.0,6.0189,6.0189,6.011,6.0189,92400.0
2008-08-08 15:35:00,7.63,7.64,7.62,7.64,98800.0,6.0189,6.0268,6.011,6.0268,98800.0
2008-08-08 15:40:00,7.64,7.64,7.63,7.64,99600.0,6.0268,6.0268,6.0189,6.0268,99600.0
2008-08-08 15:45:00,7.64,7.66,7.63,7.65,183200.0,6.0268,6.0426,6.0189,6.0347,183200.0
2008-08-08 15:50:00,7.65,7.66,7.64,7.64,175600.0,6.0347,6.0426,6.0268,6.0268,175600.0
2008-08-08 15:55:00,7.64,7.64,7.63,7.64,237600.0,6.0268,6.0268,6.0189,6.0268,237600.0
2008-08-11 09:30:00,7.64,7.66,7.62,7.62,80400.0,6.0268,6.0426,6.011,6.011,80400.0
2008-08-11 09:35:00,7.63,7.64,7.59,7.59,64800.0,6.0189,6.0268,5.9873,5.9873,64800.0
2008-08-11 09:40:00,7.59,7.65,7.59,7.64,82000.0,5.9873,6.0347,5.9873,6.0268,82000.0
2008-08-11 09:45:00,7.63,7.66,7.6,7.6,39600.0,6.0189,6.0426,5.9952,5.9952,39600.0
2008-08-11 09:50:00,7.61,7.62,7.59,7.62,28400.0,6.0031,6.011,5.9873,6.011,28400.0
2008-08-11 09:55:00,7.62,7.66,7.61,7.66,40400.0,6.011,6.0426,6.0031,6.0426,40400.0
2008-08-11 10:00:00,7.66,7.66,7.61,7.61,87200.0,6.0426,6.0426,6.0031,6.0031,87200.0
2008-08-11 10:05:00,7.62,7.64,7.62,7.64,39200.0,6.011,6.0268,6.011,6.0268,39200.0
2008-08-11 10:10:00,7.64,7.64,7.63,7.63,24400.0,6.0268,6.0268,6.0189,6.0189,24400.0
2008-08-11 10:15:00,7.63,7.66,7.63,7.66,32000.0,6.0189,6.0426,6.0189,6.0426,32000.0
2008-08-11 10:20:00,7.66,7.66,7.65,7.65,29600.0,6.0426,6.0426,6.0347,6.0347,29600.0
2008-08-11 10:25:00,7.65,7.65,7.64,7.65,19600.0,6.0347,6.0347,6.0268,6.0347,19600.0
2008-08-11 10:30:00,7.65,7.66,7.63,7.64,32000.0,6.0347,6.0426,6.0189,6.0268,32000.0
2008-08-11 10:35:00,7.64,7.66,7.63,7.65,38400.0,6.0268,6.0426,6.0189,6.0347,38400.0
2008-08-11 10:40:00,7.65,7.66,7.65,7.66,54400.0,6.0347,6.0426,6.0347,6.0426,54400.0
2008-08-11 10:45:00,7.66,7.67,7.66,7.66,16400.0,6.0426,6.0504,6.0426,6.0426,16400.0
2008-08-11 10:50:00,7.67,7.68,7.66,7.66,33600.0,6.0504,6.0583,6.0426,6.0426,33600.0
2008-08-11 10:55:00,7.66,7.68,7.66,7.67,35600.0,6.0426,6.0583,6.0426,6.0504,35600.0
2008-08-11 11:00:00,7.67,7.68,7.67,7.68,28000.0,6.0504,6.0583,6.0504,6.0583,28000.0
2008-08-11 11:05:00,7.69,7.71,7.69,7.71,32000.0,6.0662,6.082,6.0662,6.082,32000.0
2008-08-11 11:10:00,7.71,7.71,7.7,7.71,19200.0,6.082,6.082,6.0741,6.082,19200.0
2008-08-11 11:15:00,7.7,7.7,7.69,7.7,23200.0,6.0741,6.0741,6.0662,6.0741,23200.0
2008-08-11 11:20:00,7.7,7.7,7.68,7.68,22000.0,6.0741,6.0741,6.0583,6.0583,22000.0
2008-08-11 11:25:00,7.68,7.71,7.68,7.71,18400.0,6.0583,6.082,6.0583,6.082,18400.0
2008-08-11 11:30:00,7.71,7.71,7.7,7.71,20000.0,6.082,6.082,6.0741,6.082,20000.0
2008-08-11 11:35:00,7.71,7.74,7.71,7.73,58400.0,6.082,6.1057,6.082,6.0978,58400.0
2008-08-11 11:40:00,7.72,7.74,7.72,7.73,47600.0,6.0899,6.1057,6.0899,6.0978,47600.0
2008-08-11 11:45:00,7.73,7.75,7.73,7.74,74800.0,6.0978,6.1136,6.0978,6.1057,74800.0
2008-08-11 11:50:00,7.74,7.75,7.73,7.75,62000.0,6.1057,6.1136,6.0978,6.1136,62000.0
2008-08-11 11:55:00,7.75,7.75,7.74,7.75,31200.0,6.1136,6.1136,6.1057,6.1136,31200.0
2008-08-11 12:00:00,7.74,7.75,7.74,7.75,20800.0,6.1057,6.1136,6.1057,6.1136,20800.0
2008-08-11 12:05:00,7.75,7.75,7.74,7.74,36400.0,6.1136,6.1136,6.1057,6.1057,36400.0
2008-08-11 12:10:00,7.74,7.75,7.74,7.75,64000.0,6.1057,6.1136,6.1057,6.1136,64000.0
2008-08-11 12:15:00,7.75,7.75,7.75,7.75,60800.0,6.1136,6.1136,6.1136,6.1136,60800.0
2008-08-11 12:20:00,7.75,7.77,7.74,7.75,208000.0,6.1136,6.1293,6.1057,6.1136,208000.0
2008-08-11 12:25:00,7.75,7.77,7.75,7.76,34400.0,6.1136,6.1293,6.1136,6.1214,34400.0
2008-08-11 12:30:00,7.77,7.77,7.76,7.76,22000.0,6.1293,6.1293,6.1214,6.1214,22000.0
2008-08-11 12:35:00,7.76,7.76,7.74,7.75,32800.0,6.1214,6.1214,6.1057,6.1136,32800.0
2008-08-11 12:40:00,7.75,7.76,7.74,7.75,39200.0,6.1136,6.1214,6.1057,6.1136,39200.0
2008-08-11 12:45:00,7.75,7.75,7.74,7.74,36800.0,6.1136,6.1136,6.1057,6.1057,36800.0
2008-08-11 12:50:00,7.74,7.75,7.74,7.75,37600.0,6.1057,6.1136,6.1057,6.1136,37600.0
2008-08-11 12:55:00,7.75,7.75,7.75,7.75,20400.0,6.1136,6.1136,6.1136,6.1136,20400.0
2008-08-11 13:00:00,7.75,7.75,7.73,7.73,20400.0,6.1136,6.1136,6.0978,6.0978,20400.0
2008-08-11 13:05:00,7.73,7.74,7.73,7.74,23600.0,6.0978,6.1057,6.0978,6.1057,23600.0
2008-08-11 13:10:00,7.74,7.75,7.74,7.75,35600.0,6.1057,6.1136,6.1057,6.1136,35600.0
2008-08-11 13:15:00,7.75,7.76,7.75,7.76,36400.0,6.1136,6.1214,6.1136,6.1214,36400.0
2008-08-11 13:20:00,7.75,7.78,7.75,7.78,96400.0,6.1136,6.1372,6.1136,6.1372,96400.0
2008-08-11 13:25:00,7.78,7.78,7.78,7.78,11200.0,6.1372,6.1372,6.1372,6.1372,11200.0
2008-08-11 13:30:00,7.78,7.8,7.78,7.79,27600.0,6.1372,6.153,6.1372,6.1451,27600.0
2008-08-11 13:35:00,7.79,7.8,7.78,7.79,112800.0,6.1451,6.153,6.1372,6.1451,112800.0
2008-08-11 13:40:00,7.79,7.79,7.77,7.79,82400.0,6.1451,6.1451,6.1293,6.1451,82400.0
2008-08-11 13:45:00,7.79,7.81,7.79,7.81,34000.0,6.1451,6.1609,6.1451,6.1609,34000.0
2008-08-11 13:50:00,7.81,7.84,7.8,7.81,184400.0,6.1609,6.1846,6.153,6.1609,184400.0
2008-08-11 13:55:00,7.81,7.82,7.8,7.8,25200.0,6.1609,6.1688,6.153,6.153,25200.0
2008-08-11 14:00:00,7.8,7.81,7.78,7.79,79200.0,6.153,6.1609,6.1372,6.1451,79200.0
2008-08-11 14:05:00,7.8,7.81,7.79,7.81,44000.0,6.153,6.1609,6.1451,6.1609,44000.0
2008-08-11 14:10:00,7.81,7.81,7.78,7.78,31600.0,6.1609,6.1609,6.1372,6.1372,31600.0
2008-08-11 14:15:00,7.78,7.79,7.78,7.78,47200.0,6.1372,6.1451,6.1372,6.1372,47200.0
2008-08-11 14:20:00,7.78,7.78,7.74,7.76,103200.0,6.1372,6.1372,6.1057,6.1214,103200.0
2008-08-11 14:25:00,7.76,7.77,7.76,7.76,24800.0,6.1214,6.1293,6.1214,6.1214,24800.0
2008-08-11 14:30:00,7.76,7.77,7.76,7.77,44000.0,6.1214,6.1293,6.1214,6.1293,44000.0
2008-08-11 14:35:00,7.76,7.76,7.72,7.73,207600.0,6.1214,6.1214,6.0899,6.0978,207600.0
2008-08-11 14:40:00,7.73,7.73,7.7,7.71,97200.0,6.0978,6.0978,6.0741,6.082,97200.0
2008-08-11 14:45:00,7.71,7.72,7.71,7.71,40400.0,6.082,6.0899,6.082,6.082,40400.0
2008-08-11 14:50:00,7.72,7.72,7.7,7.7,61600.0,6.0899,6.0899,6.0741,6.0741,61600.0
2008-08-11 14:55:00,7.7,7.73,7.69,7.71,98400.0,6.0741,6.0978,6.0662,6.082,98400.0
2008-08-11 15:00:00,7.71,7.74,7.71,7.74,191200.0,6.082,6.1057,6.082,6.1057,191200.0
2008-08-11 15:05:00,7.74,7.74,7.72,7.72,102400.0,6.1057,6.1057,6.0899,6.0899,102400.0
2008-08-11 15:10:00,7.72,7.72,7.7,7.71,128000.0,6.0899,6.0899,6.0741,6.082,128000.0
2008-08-11 15:15:00,7.71,7.72,7.7,7.7,105600.0,6.082,6.0899,6.0741,6.0741,105600.0
2008-08-11 15:20:00,7.7,7.71,7.68,7.69,68000.0,6.0741,6.082,6.0583,6.0662,68000.0
2008-08-11 15:25:00,7.69,7.69,7.68,7.68,62800.0,6.0662,6.0662,6.0583,6.0583,62800.0
2008-08-11 15:30:00,7.68,7.68,7.66,7.66,86000.0,6.0583,6.0583,6.0426,6.0426,86000.0
2008-08-11 15:35:00,7.66,7.68,7.66,7.66,197200.0,6.0426,6.0583,6.0426,6.0426,197200.0
2008-08-11 15:40:00,7.67,7.69,7.66,7.68,134400.0,6.0504,6.0662,6.0426,6.0583,134400.0
2008-08-11 15:45:00,7.68,7.68,7.66,7.67,174400.0,6.0583,6.0583,6.0426,6.0504,174400.0
2008-08-11 15:50:00,7.68,7.69,7.67,7.68,223600.0,6.0583,6.0662,6.0504,6.0583,223600.0
2008-08-11 15:55:00,7.68,7.69,7.67,7.69,278000.0,6.0583,6.0662,6.0504,6.0662,278000.0
2008-08-12 09:30:00,7.68,7.75,7.64,7.66,54400.0,6.0583,6.1136,6.0268,6.0426,54400.0
2008-08-12 09:35:00,7.65,7.68,7.63,7.64,26800.0,6.0347,6.0583,6.0189,6.0268,26800.0
2008-08-12 09:40:00,7.64,7.69,7.62,7.68,58000.0,6.0268,6.0662,6.011,6.0583,58000.0
2008-08-12 09:45:00,7.67,7.69,7.63,7.63,57600.0,6.0504,6.0662,6.0189,6.0189,57600.0
2008-08-12 09:50:00,7.64,7.65,7.62,7.63,35600.0,6.0268,6.0347,6.011,6.0189,35600.0
2008-08-12 09:55:00,7.62,7.68,7.62,7.65,56800.0,6.011,6.0583,6.011,6.0347,56800.0
2008-08-12 10:00:00,7.65,7.68,7.65,7.67,85600.0,6.0347,6.0583,6.0347,6.0504,85600.0
2008-08-12 10:05:00,7.67,7.68,7.66,7.67,61600.0,6.0504,6.0583,6.0426,6.0504,61600.0
2008-08-12 10:10:00,7.67,7.72,7.66,7.68,133600.0,6.0504,6.0899,6.0426,6.0583,133600.0
2008-08-12 10:15:00,7.68,7.69,7.66,7.67,108000.0,6.0583,6.0662,6.0426,6.0504,108000.0
2008-08-12 10:20:00,7.67,7.68,7.65,7.66,57600.0,6.0504,6.0583,6.0347,6.0426,57600.0
2008-08-12 10:25:00,7.66,7.66,7.61,7.61,97600.0,6.0426,6.0426,6.0031,6.0031,97600.0
2008-08-12 10:30:00,7.61,7.61,7.59,7.61,63200.0,6.0031,6.0031,5.9873,6.0031,63200.0
2008-08-12 10:35:00,7.61,7.62,7.6,7.61,72000.0,6.0031,6.011,5.9952,6.0031,72000.0
2008-08-12 10:40:00,7.62,7.63,7.61,7.63,58800.0,6.011,6.0189,6.0031,6.0189,58800.0
2008-08-12 10:45:00,7.63,7.64,7.63,7.64,32000.0,6.0189,6.0268,6.0189,6.0268,32000.0
2008-08-12 10:50:00,7.64,7.65,7.62,7.63,86400.0,6.0268,6.0347,6.011,6.0189,86400.0
2008-08-12 10:55:00,7.63,7.65,7.63,7.65,45200.0,6.0189,6.0347,6.0189,6.0347,45200.0
2008-08-12 11:00:00,7.64,7.65,7.64,7.64,61600.0,6.0268,6.0347,6.0268,6.0268,61600.0
2008-08-12 11:05:00,7.64,7.68,7.63,7.67,93200.0,6.0268,6.0583,6.0189,6.0504,93200.0
2008-08-12 11:10:00,7.67,7.67,7.64,7.65,79600.0,6.0504,6.0504,6.0268,6.0347,79600.0
2008-08-12 11:15:00,7.65,7.65,7.65,7.65,63600.0,6.0347,6.0347,6.0347,6.0347,63600.0
2008-08-12 11:20:00,7.65,7.66,7.64,7.64,59200.0,6.0347,6.0426,6.0268,6.0268,59200.0
2008-08-12 11:25:00,7.64,7.66,7.64,7.65,188000.0,6.0268,6.0426,6.0268,6.0347,188000.0
2008-08-12 11:30:00,7.65,7.66,7.63,7.65,103200.0,6.0347,6.0426,6.0189,6.0347,103200.0
2008-08-12 11:35:00,7.65,7.66,7.64,7.65,70400.0,6.0347,6.0426,6.0268,6.0347,70400.0
2008-08-12 11:40:00,7.65,7.67,7.65,7.66,59600.0,6.0347,6.0504,6.0347,6.0426,59600.0
2008-08-12 11:45:00,7.66,7.66,7.65,7.66,66800.0,6.0426,6.0426,6.0347,6.0426,66800.0
2008-08-12 11:50:00,7.66,7.66,7.65,7.65,20000.0,6.0426,6.0426,6.0347,6.0347,20000.0
2008-08-12 11:55:00,7.65,7.66,7.65,7.65,24800.0,6.0347,6.0426,6.0347,6.0347,24800.0
2008-08-12 12:00:00,7.65,7.65,7.64,7.65,37600.0,6.0347,6.0347,6.0268,6.0347,37600.0
2008-08-12 12:05:00,7.65,7.65,7.65,7.65,8800.0,6.0347,6.0347,6.0347,6.0347,8800.0
2008-08-12 12:10:00,7.65,7.65,7.64,7.64,40400.0,6.0347,6.0347,6.0268,6.0268,40400.0
2008-08-12 12:15:00,7.64,7.65,7.64,7.64,12800.0,6.0268,6.0347,6.0268,6.0268,12800.0
2008-08-12 12:20:00,7.64,7.67,7.64,7.66,68800.0,6.0268,6.0504,6.0268,6.0426,68800.0
2008-08-12 12:25:00,7.66,7.67,7.66,7.67,43200.0,6.0426,6.0504,6.0426,6.0504,43200.0
2008-08-12 12:30:00,7.66,7.67,7.66,7.66,58400.0,6.0426,6.0504,6.0426,6.0426,58400.0
2008-08-12 12:35:00,7.66,7.67,7.65,7.67,50800.0,6.0426,6.0504,6.0347,6.0504,50800.0
2008-08-12 12:40:00,7.67,7.68,7.67,7.68,94400.0,6.0504,6.0583,6.0504,6.0583,94400.0
2008-08-12 12:45:00,7.68,7.68,7.66,7.67,20800.0,6.0583,6.0583,6.0426,6.0504,20800.0
2008-08-12 12:50:00,7.67,7.69,7.67,7.68,62400.0,6.0504,6.0662,6.0504,6.0583,62400.0
2008-08-12 12:55:00,7.68,7.7,7.68,7.7,70400.0,6.0583,6.0741,6.0583,6.0741,70400.0
2008-08-12 13:00:00,7.7,7.71,7.69,7.7,54000.0,6.0741,6.082,6.0662,6.0741,54000.0
2008-08-12 13:05:00,7.7,7.71,7.7,7.7,64000.0,6.0741,6.082,6.0741,6.0741,64000.0
2008-08-12 13:10:00,7.7,7.7,7.68,7.68,12800.0,6.0741,6.0741,6.0583,6.0583,12800.0
2008-08-12 13:15:00,7.68,7.7,7.68,7.69,91600.0,6.0583,6.0741,6.0583,6.0662,91600.0
2008-08-12 13:20:00,7.69,7.69,7.67,7.67,27200.0,6.0662,6.0662,6.0504,6.0504,27200.0
2008-08-12 13:25:00,7.67,7.68,7.67,7.67,76800.0,6.0504,6.0583,6.0504,6.0504,76800.0
2008-08-12 13:30:00,7.67,7.67,7.66,7.66,63600.0,6.0504,6.0504,6.0426,6.0426,63600.0
2008-08-12 13:35:00,7.66,7.67,7.66,7.66,24800.0,6.0426,6.0504,6.0426,6.0426,24800.0
2008-08-12 13:40:00,7.66,7.66,7.65,7.66,58000.0,6.0426,6.0426,6.0347,6.0426,58000.0
2008-08-12 13:45:00,7.66,7.66,7.65,7.66,78400.0,6.0426,6.0426,6.0347,6.0426,78400.0
2008-08-12 13:50:00,7.66,7.66,7.64,7.64,98000.0,6.0426,6.0426,6.0268,6.0268,98000.0
2008-08-12 13:55:00,7.64,7.64,7.62,7.62,45600.0,6.0268,6.0268,6.011,6.011,45600.0
2008-08-12 14:00:00,7.62,7.64,7.62,7.63,76400.0,6.011,6.0268,6.011,6.0189,76400.0
2008-08-12 14:05:00,7.63,7.63,7.62,7.62,96400.0,6.0189,6.0189,6.011,6.011,96400.0
2008-08-12 14:10:00,7.62,7.63,7.62,7.63,77600.0,6.011,6.0189,6.011,6.0189,77600.0
2008-08-12 14:15:00,7.62,7.63,7.62,7.63,96400.0,6.011,6.0189,6.011,6.0189,96400.0
2008-08-12 14:20:00,7.63,7.64,7.62,7.63,93600.0,6.0189,6.0268,6.011,6.0189,93600.0
2008-08-12 14:25:00,7.63,7.65,7.63,7.64,87600.0,6.0189,6.0347,6.0189,6.0268,87600.0
2008-08-12 14:30:00,7.64,7.64,7.62,7.62,149600.0,6.0268,6.0268,6.011,6.011,149600.0
2008-08-12 14:35:00,7.62,7.62,7.61,7.61,103600.0,6.011,6.011,6.0031,6.0031,103600.0
2008-08-12 14:40:00,7.61,7.62,7.6,7.6,120800.0,6.0031,6.011,5.9952,5.9952,120800.0
2008-08-12 14:45:00,7.6,7.61,7.6,7.6,108400.0,5.9952,6.0031,5.9952,5.9952,108400.0
2008-08-12 14:50:00,7.6,7.61,7.6,7.6,138400.0,5.9952,6.0031,5.9952,5.9952,138400.0
2008-08-12 14:55:00,7.6,7.6,7.58,7.59,130400.0,5.9952,5.9952,5.9795,5.9873,130400.0
2008-08-12 15:00:00,7.59,7.59,7.57,7.57,144000.0,5.9873,5.9873,5.9716,5.9716,144000.0
2008-08-12 15:05:00,7.57,7.59,7.57,7.58,151200.0,5.9716,5.9873,5.9716,5.9795,151200.0
2008-08-12 15:10:00,7.58,7.58,7.55,7.57,160000.0,5.9795,5.9795,5.9558,5.9716,160000.0
2008-08-12 15:15:00,7.56,7.58,7.56,7.56,194800.0,5.9637,5.9795,5.9637,5.9637,194800.0
2008-08-12 15:20:00,7.56,7.57,7.54,7.56,142800.0,5.9637,5.9716,5.9479,5.9637,142800.0
2008-08-12 15:25:00,7.56,7.58,7.56,7.56,154000.0,5.9637,5.9795,5.9637,5.9637,154000.0
2008-08-12 15:30:00,7.56,7.57,7.54,7.55,123200.0,5.9637,5.9716,5.9479,5.9558,123200.0
2008-08-12 15:35:00,7.54,7.57,7.54,7.55,204400.0,5.9479,5.9716,5.9479,5.9558,204400.0
2008-08-12 15:40:00,7.55,7.55,7.53,7.53,208800.0,5.9558,5.9558,5.94,5.94,208800.0
2008-08-12 15:45:00,7.53,7.56,7.53,7.55,282400.0,5.94,5.9637,5.94,5.9558,282400.0
2008-08-12 15:50:00,7.55,7.56,7.54,7.56,297200.0,5.9558,5.9637,5.9479,5.9637,297200.0
2008-08-12 15:55:00,7.56,7.58,7.56,7.57,353200.0,5.9637,5.9795,5.9637,5.9716,353200.0
2008-08-13 09:30:00,7.4,7.61,7.4,7.58,64000.0,5.8375,6.0031,5.8375,5.9795,64000.0
2008-08-13 09:35:00,7.58,7.61,7.51,7.52,38000.0,5.9795,6.0031,5.9242,5.9321,38000.0
2008-08-13 09:40:00,7.52,7.55,7.51,7.55,33600.0,5.9321,5.9558,5.9242,5.9558,33600.0
2008-08-13 09:45:00,7.55,7.56,7.53,7.54,51200.0,5.9558,5.9637,5.94,5.9479,51200.0
2008-08-13 09:50:00,7.54,7.56,7.53,7.54,56000.0,5.9479,5.9637,5.94,5.9479,56000.0
2008-08-13 09:55:00,7.54,7.55,7.53,7.55,35200.0,5.9479,5.9558,5.94,5.9558,35200.0
2008-08-13 10:00:00,7.55,7.6,7.55,7.6,85200.0,5.9558,5.9952,5.9558,5.9952,85200.0
2008-08-13 10:05:00,7.6,7.6,7.55,7.56,29200.0,5.9952,5.9952,5.9558,5.9637,29200.0
2008-08-13 10:10:00,7.55,7.57,7.55,7.56,16800.0,5.9558,5.9716,5.9558,5.9637,16800.0
2008-08-13 10:15:00,7.56,7.58,7.56,7.58,36400.0,5.9637,5.9795,5.9637,5.9795,36400.0
2008-08-13 10:20:00,7.58,7.6,7.58,7.58,86400.0,5.9795,5.9952,5.9795,5.9795,86400.0
2008-08-13 10:25:00,7.58,7.58,7.57,7.57,60400.0,5.9795,5.9795,5.9716,5.9716,60400.0
2008-08-13 10:30:00,7.57,7.58,7.56,7.56,47600.0,5.9716,5.9795,5.9637,5.9637,47600.0
2008-08-13 10:35:00,7.56,7.56,7.52,7.53,108400.0,5.9637,5.9637,5.9321,5.94,108400.0
2008-08-13 10:40:00,7.53,7.56,7.53,7.55,90800.0,5.94,5.9637,5.94,5.9558,90800.0
2008-08-13 10:45:00,7.55,7.56,7.55,7.56,76800.0,5.9558,5.9637,5.9558,5.9637,76800.0
2008-08-13 10:50:00,7.56,7.57,7.55,7.57,68800.0,5.9637,5.9716,5.9558,5.9716,68800.0
2008-08-13 10:55:00,7.57,7.58,7.57,7.57,87600.0,5.9716,5.9795,5.9716,5.9716,87600.0
2008-08-13 11:00:00,7.57,7.58,7.56,7.57,54800.0,5.9716,5.9795,5.9637,5.9716,54800.0
2008-08-13 11:05:00,7.57,7.57,7.55,7.55,56800.0,5.9716,5.9716,5.9558,5.9558,56800.0
2008-08-13 11:10:00,7.55,7.56,7.54,7.55,95200.0,5.9558,5.9637,5.9479,5.9558,95200.0
2008-08-13 11:15:00,7.55,7.57,7.55,7.57,60800.0,5.9558,5.9716,5.9558,5.9716,60800.0
2008-08-13 11:20:00,7.57,7.57,7.55,7.55,35600.0,5.9716,5.9716,5.9558,5.9558,35600.0
2008-08-13 11:25:00,7.55,7.57,7.55,7.56,44000.0,5.9558,5.9716,5.9558,5.9637,44000.0
2008-08-13 11:30:00,7.56,7.56,7.55,7.56,42800.0,5.9637,5.9637,5.9558,5.9637,42800.0
2008-08-13 11:35:00,7.56,7.57,7.55,7.55,48400.0,5.9637,5.9716,5.9558,5.9558,48400.0
2008-08-13 11:40:00,7.55,7.56,7.53,7.55,32400.0,5.9558,5.9637,5.94,5.9558,32400.0
2008-08-13 11:45:00,7.54,7.55,7.54,7.54,21600.0,5.9479,5.9558,5.9479,5.9479,21600.0
2008-08-13 11:50:00,7.54,7.54,7.53,7.54,36400.0,5.9479,5.9479,5.94,5.9479,36400.0
2008-08-13 11:55:00,7.54,7.55,7.53,7.55,63200.0,5.9479,5.9558,5.94,5.9558,63200.0
2008-08-13 12:00:00,7.55,7.56,7.54,7.56,51200.0,5.9558,5.9637,5.9479,5.9637,51200.0
2008-08-13 12:05:00,7.56,7.56,7.54,7.54,48400.0,5.9637,5.9637,5.9479,5.9479,48400.0
2008-08-13 12:10:00,7.53,7.54,7.52,7.52,30800.0,5.94,5.9479,5.9321,5.9321,30800.0
2008-08-13 12:15:00,7.53,7.53,7.52,7.53,37200.0,5.94,5.94,5.9321,5.94,37200.0
2008-08-13 12:20:00,7.53,7.55,7.53,7.55,33600.0,5.94,5.9558,5.94,5.9558,33600.0
2008-08-13 12:25:00,7.55,7.55,7.54,7.55,21200.0,5.9558,5.9558,5.9479,5.9558,21200.0
2008-08-13 12:30:00,7.55,7.56,7.54,7.56,34400.0,5.9558,5.9637,5.9479,5.9637,34400.0
2008-08-13 12:35:00,7.56,7.56,7.55,7.55,12400.0,5.9637,5.9637,5.9558,5.9558,12400.0
2008-08-13 12:40:00,7.55,7.57,7.55,7.56,20400.0,5.9558,5.9716,5.9558,5.9637,20400.0
2008-08-13 12:45:00,7.56,7.56,7.55,7.56,19200.0,5.9637,5.9637,5.9558,5.9637,19200.0
2008-08-13 12:50:00,7.55,7.55,7.54,7.55,60400.0,5.9558,5.9558,5.9479,5.9558,60400.0
2008-08-13 12:55:00,7.55,7.57,7.55,7.56,25200.0,5.9558,5.9716,5.9558,5.9637,25200.0
2008-08-13 13:00:00,7.57,7.58,7.57,7.57,68400.0,5.9716,5.9795,5.9716,5.9716,68400.0
2008-08-13 13:05:00,7.57,7.58,7.57,7.57,28800.0,5.9716,5.9795,5.9716,5.9716,28800.0
2008-08-13 13:10:00,7.57,7.57,7.56,7.57,40000.0,5.9716,5.9716,5.9637,5.9716,40000.0
2008-08-13 13:15:00,7.57,7.58,7.57,7.58,47200.0,5.9716,5.9795,5.9716,5.9795,47200.0
2008-08-13 13:20:00,7.58,7.61,7.58,7.6,72000.0,5.9795,6.0031,5.9795,5.9952,72000.0
2008-08-13 13:25:00,7.6,7.61,7.6,7.61,107200.0,5.9952,6.0031,5.9952,6.0031,107200.0
2008-08-13 13:30:00,7.61,7.64,7.61,7.63,124800.0,6.0031,6.0268,6.0031,6.0189,124800.0
2008-08-13 13:35:00,7.63,7.65,7.63,7.65,66800.0,6.0189,6.0347,6.0189,6.0347,66800.0
2008-08-13 13:40:00,7.65,7.66,7.63,7.65,125200.0,6.0347,6.0426,6.0189,6.0347,125200.0
2008-08-13 13:45:00,7.64,7.64,7.62,7.62,48800.0,6.0268,6.0268,6.011,6.011,48800.0
2008-08-13 13:50:00,7.62,7.62,7.61,7.61,70400.0,6.011,6.011,6.0031,6.0031,70400.0
2008-08-13 13:55:00,7.61,7.63,7.61,7.63,55200.0,6.0031,6.0189,6.0031,6.0189,55200.0
2008-08-13 14:00:00,7.62,7.63,7.61,7.62,37600.0,6.011,6.0189,6.0031,6.011,37600.0
2008-08-13 14:05:00,7.61,7.61,7.6,7.6,84000.0,6.0031,6.0031,5.9952,5.9952,84000.0
2008-08-13 14:10:00,7.6,7.61,7.59,7.6,197600.0,5.9952,6.0031,5.9873,5.9952,197600.0
2008-08-13 14:15:00,7.6,7.62,7.6,7.62,68400.0,5.9952,6.011,5.9952,6.011,68400.0
2008-08-13 14:20:00,7.62,7.63,7.61,7.62,76000.0,6.011,6.0189,6.0031,6.011,76000.0
2008-08-13 14:25:00,7.62,7.63,7.61,7.62,156800.0,6.011,6.0189,6.0031,6.011,156800.0
2008-08-13 14:30:00,7.62,7.63,7.61,7.63,48400.0,6.011,6.0189,6.0031,6.0189,48400.0
2008-08-13 14:35:00,7.63,7.64,7.63,7.64,50400.0,6.0189,6.0268,6.0189,6.0268,50400.0
2008-08-13 14:40:00,7.64,7.67,7.64,7.67,74800.0,6.0268,6.0504,6.0268,6.0504,74800.0
2008-08-13 14:45:00,7.67,7.68,7.66,7.66,47200.0,6.0504,6.0583,6.0426,6.0426,47200.0
2008-08-13 14:50:00,7.66,7.66,7.65,7.65,26000.0,6.0426,6.0426,6.0347,6.0347,26000.0
2008-08-13 14:55:00,7.65,7.68,7.65,7.68,75200.0,6.0347,6.0583,6.0347,6.0583,75200.0
2008-08-13 15:00:00,7.68,7.69,7.66,7.66,94800.0,6.0583,6.0662,6.0426,6.0426,94800.0
2008-08-13 15:05:00,7.66,7.67,7.65,7.66,70000.0,6.0426,6.0504,6.0347,6.0426,70000.0
2008-08-13 15:10:00,7.66,7.68,7.66,7.68,54400.0,6.0426,6.0583,6.0426,6.0583,54400.0
2008-08-13 15:15:00,7.68,7.68,7.66,7.67,77200.0,6.0583,6.0583,6.0426,6.0504,77200.0
2008-08-13 15:20:00,7.66,7.67,7.64,7.65,80800.0,6.0426,6.0504,6.0268,6.0347,80800.0
2008-08-13 15:25:00,7.65,7.66,7.64,7.65,32800.0,6.0347,6.0426,6.0268,6.0347,32800.0
2008-08-13 15:30:00,7.66,7.66,7.62,7.63,56400.0,6.0426,6.0426,6.011,6.0189,56400.0
2008-08-13 15:35:00,7.63,7.63,7.62,7.63,63200.0,6.0189,6.0189,6.011,6.0189,63200.0
2008-08-13 15:40:00,7.63,7.63,7.6,7.61,96400.0,6.0189,6.0189,5.9952,6.0031,96400.0
2008-08-13 15:45:00,7.61,7.61,7.59,7.6,139200.0,6.0031,6.0031,5.9873,5.9952,139200.0
2008-08-13 15:50:00,7.6,7.61,7.58,7.6,392400.0,5.9952,6.0031,5.9795,5.9952,392400.0
2008-08-13 15:55:00,7.61,7.63,7.6,7.62,207200.0,6.0031,6.0189,5.9952,6.011,207200.0
2008-08-14 09:30:00,7.56,7.6,7.5,7.58,46400.0,5.9637,5.9952,5.9163,5.9795,46400.0
2008-08-14 09:35:00,7.6,7.63,7.6,7.61,22000.0,5.9952,6.0189,5.9952,6.0031,22000.0
2008-08-14 09:40:00,7.61,7.64,7.6,7.62,60400.0,6.0031,6.0268,5.9952,6.011,60400.0
2008-08-14 09:45:00,7.62,7.64,7.62,7.63,47200.0,6.011,6.0268,6.011,6.0189,47200.0
2008-08-14 09:50:00,7.63,7.65,7.62,7.65,82000.0,6.0189,6.0347,6.011,6.0347,82000.0
2008-08-14 09:55:00,7.64,7.7,7.63,7.7,50800.0,6.0268,6.0741,6.0189,6.0741,50800.0
2008-08-14 10:00:00,7.68,7.71,7.68,7.68,101600.0,6.0583,6.082,6.0583,6.0583,101600.0
2008-08-14 10:05:00,7.68,7.72,7.68,7.71,81200.0,6.0583,6.0899,6.0583,6.082,81200.0
2008-08-14 10:10:00,7.71,7.72,7.69,7.7,213600.0,6.082,6.0899,6.0662,6.0741,213600.0
2008-08-14 10:15:00,7.7,7.71,7.69,7.7,151200.0,6.0741,6.082,6.0662,6.0741,151200.0
2008-08-14 10:20:00,7.7,7.73,7.69,7.71,243600.0,6.0741,6.0978,6.0662,6.082,243600.0
2008-08-14 10:25:00,7.71,7.74,7.71,7.73,65600.0,6.082,6.1057,6.082,6.0978,65600.0
2008-08-14 10:30:00,7.74,7.76,7.73,7.73,107600.0,6.1057,6.1214,6.0978,6.0978,107600.0
2008-08-14 10:35:00,7.73,7.75,7.73,7.74,66800.0,6.0978,6.1136,6.0978,6.1057,66800.0
2008-08-14 10:40:00,7.74,7.79,7.74,7.79,81600.0,6.1057,6.1451,6.1057,6.1451,81600.0
2008-08-14 10:45:00,7.79,7.8,7.76,7.78,84800.0,6.1451,6.153,6.1214,6.1372,84800.0
2008-08-14 10:50:00,7.77,7.77,7.76,7.76,56400.0,6.1293,6.1293,6.1214,6.1214,56400.0
2008-08-14 10:55:00,7.76,7.77,7.74,7.77,154800.0,6.1214,6.1293,6.1057,6.1293,154800.0
2008-08-14 11:00:00,7.77,7.78,7.76,7.78,45200.0,6.1293,6.1372,6.1214,6.1372,45200.0
2008-08-14 11:05:00,7.78,7.81,7.78,7.81,133600.0,6.1372,6.1609,6.1372,6.1609,133600.0
2008-08-14 11:10:00,7.81,7.82,7.79,7.79,56800.0,6.1609,6.1688,6.1451,6.1451,56800.0
2008-08-14 11:15:00,7.79,7.82,7.79,7.82,170000.0,6.1451,6.1688,6.1451,6.1688,170000.0
2008-08-14 11:20:00,7.82,7.82,7.79,7.8,100400.0,6.1688,6.1688,6.1451,6.153,100400.0
2008-08-14 11:25:00,7.81,7.82,7.8,7.81,53600.0,6.1609,6.1688,6.153,6.1609,53600.0
2008-08-14 11:30:00,7.81,7.81,7.8,7.8,30400.0,6.1609,6.1609,6.153,6.153,30400.0
2008-08-14 11:35:00,7.8,7.82,7.8,7.82,55200.0,6.153,6.1688,6.153,6.1688,55200.0
2008-08-14 11:40:00,7.82,7.82,7.8,7.81,50400.0,6.1688,6.1688,6.153,6.1609,50400.0
2008-08-14 11:45:00,7.81,7.81,7.8,7.8,26800.0,6.1609,6.1609,6.153,6.153,26800.0
2008-08-14 11:50:00,7.8,7.81,7.79,7.81,51200.0,6.153,6.1609,6.1451,6.1609,51200.0
2008-08-14 11:55:00,7.81,7.82,7.79,7.8,108800.0,6.1609,6.1688,6.1451,6.153,108800.0
2008-08-14 12:00:00,7.8,7.81,7.79,7.8,58000.0,6.153,6.1609,6.1451,6.153,58000.0
2008-08-14 12:05:00,7.8,7.82,7.8,7.81,42800.0,6.153,6.1688,6.153,6.1609,42800.0
2008-08-14 12:10:00,7.81,7.82,7.81,7.82,15200.0,6.1609,6.1688,6.1609,6.1688,15200.0
2008-08-14 12:15:00,7.82,7.82,7.81,7.82,37200.0,6.1688,6.1688,6.1609,6.1688,37200.0
2008-08-14 12:20:00,7.82,7.82,7.81,7.82,46400.0,6.1688,6.1688,6.1609,6.1688,46400.0
2008-08-14 12:25:00,7.81,7.83,7.81,7.81,80800.0,6.1609,6.1767,6.1609,6.1609,80800.0
2008-08-14 12:30:00,7.82,7.83,7.8,7.83,68000.0,6.1688,6.1767,6.153,6.1767,68000.0
2008-08-14 12:35:00,7.83,7.83,7.82,7.82,22800.0,6.1767,6.1767,6.1688,6.1688,22800.0
2008-08-14 12:40:00,7.82,7.84,7.82,7.84,34800.0,6.1688,6.1846,6.1688,6.1846,34800.0
2008-08-14 12:45:00,7.84,7.85,7.83,7.84,43200.0,6.1846,6.1924,6.1767,6.1846,43200.0
2008-08-14 12:50:00,7.84,7.84,7.83,7.83,50000.0,6.1846,6.1846,6.1767,6.1767,50000.0
2008-08-14 12:55:00,7.84,7.84,7.83,7.84,27600.0,6.1846,6.1846,6.1767,6.1846,27600.0
2008-08-14 13:00:00,7.84,7.85,7.83,7.83,57600.0,6.1846,6.1924,6.1767,6.1767,57600.0
2008-08-14 13:05:00,7.83,7.83,7.82,7.82,64800.0,6.1767,6.1767,6.1688,6.1688,64800.0
2008-08-14 13:10:00,7.83,7.84,7.82,7.84,64000.0,6.1767,6.1846,6.1688,6.1846,64000.0
2008-08-14 13:15:00,7.84,7.85,7.83,7.83,73200.0,6.1846,6.1924,6.1767,6.1767,73200.0
2008-08-14 13:20:00,7.82,7.83,7.82,7.82,43600.0,6.1688,6.1767,6.1688,6.1688,43600.0
2008-08-14 13:25:00,7.82,7.82,7.81,7.81,39600.0,6.1688,6.1688,6.1609,6.1609,39600.0
2008-08-14 13:30:00,7.82,7.82,7.81,7.82,104800.0,6.1688,6.1688,6.1609,6.1688,104800.0
2008-08-14 13:35:00,7.82,7.82,7.81,7.82,44800.0,6.1688,6.1688,6.1609,6.1688,44800.0
2008-08-14 13:40:00,7.82,7.82,7.82,7.82,44000.0,6.1688,6.1688,6.1688,6.1688,44000.0
2008-08-14 13:45:00,7.82,7.82,7.8,7.8,74400.0,6.1688,6.1688,6.153,6.153,74400.0
2008-08-14 13:50:00,7.8,7.8,7.79,7.8,27600.0,6.153,6.153,6.1451,6.153,27600.0
2008-08-14 13:55:00,7.8,7.81,7.8,7.8,42800.0,6.153,6.1609,6.153,6.153,42800.0
2008-08-14 14:00:00,7.8,7.81,7.8,7.81,56000.0,6.153,6.1609,6.153,6.1609,56000.0
2008-08-14 14:05:00,7.81,7.81,7.79,7.81,74400.0,6.1609,6.1609,6.1451,6.1609,74400.0
2008-08-14 14:10:00,7.81,7.81,7.79,7.8,26000.0,6.1609,6.1609,6.1451,6.153,26000.0
2008-08-14 14:15:00,7.8,7.81,7.8,7.81,65600.0,6.153,6.1609,6.153,6.1609,65600.0
2008-08-14 14:20:00,7.81,7.81,7.78,7.79,55600.0,6.1609,6.1609,6.1372,6.1451,55600.0
2008-08-14 14:25:00,7.79,7.8,7.79,7.8,46000.0,6.1451,6.153,6.1451,6.153,46000.0
2008-08-14 14:30:00,7.8,7.8,7.79,7.79,21600.0,6.153,6.153,6.1451,6.1451,21600.0
2008-08-14 14:35:00,7.79,7.8,7.78,7.79,46400.0,6.1451,6.153,6.1372,6.1451,46400.0
2008-08-14 14:40:00,7.78,7.79,7.77,7.77,60800.0,6.1372,6.1451,6.1293,6.1293,60800.0
2008-08-14 14:45:00,7.77,7.77,7.76,7.77,64000.0,6.1293,6.1293,6.1214,6.1293,64000.0
2008-08-14 14:50:00,7.77,7.78,7.76,7.78,38000.0,6.1293,6.1372,6.1214,6.1372,38000.0
2008-08-14 14:55:00,7.78,7.78,7.77,7.77,35200.0,6.1372,6.1372,6.1293,6.1293,35200.0
2008-08-14 15:00:00,7.77,7.77,7.75,7.76,81600.0,6.1293,6.1293,6.1136,6.1214,81600.0
2008-08-14 15:05:00,7.76,7.77,7.76,7.77,42000.0,6.1214,6.1293,6.1214,6.1293,42000.0
2008-08-14 15:10:00,7.77,7.77,7.76,7.76,71200.0,6.1293,6.1293,6.1214,6.1214,71200.0
2008-08-14 15:15:00,7.76,7.78,7.76,7.78,52000.0,6.1214,6.1372,6.1214,6.1372,52000.0
2008-08-14 15:20:00,7.78,7.79,7.76,7.76,35600.0,6.1372,6.1451,6.1214,6.1214,35600.0
2008-08-14 15:25:00,7.76,7.77,7.76,7.76,64400.0,6.1214,6.1293,6.1214,6.1214,64400.0
2008-08-14 15:30:00,7.76,7.78,7.75,7.77,84400.0,6.1214,6.1372,6.1136,6.1293,84400.0
2008-08-14 15:35:00,7.77,7.78,7.77,7.77,122000.0,6.1293,6.1372,6.1293,6.1293,122000.0
2008-08-14 15:40:00,7.77,7.78,7.76,7.77,67600.0,6.1293,6.1372,6.1214,6.1293,67600.0
2008-08-14 15:45:00,7.77,7.78,7.76,7.77,187200.0,6.1293,6.1372,6.1214,6.1293,187200.0
2008-08-14 15:50:00,7.77,7.78,7.76,7.77,126000.0,6.1293,6.1372,6.1214,6.1293,126000.0
2008-08-14 15:55:00,7.76,7.77,7.76,7.77,140800.0,6.1214,6.1293,6.1214,6.1293,140800.0
2008-08-15 09:30:00,7.81,7.83,7.65,7.77,749600.0,6.1609,6.1767,6.0347,6.1293,749600.0
2008-08-15 09:35:00,7.78,7.85,7.78,7.83,36800.0,6.1372,6.1924,6.1372,6.1767,36800.0
2008-08-15 09:40:00,7.85,7.85,7.83,7.83,75200.0,6.1924,6.1924,6.1767,6.1767,75200.0
2008-08-15 09:45:00,7.83,7.85,7.82,7.83,61600.0,6.1767,6.1924,6.1688,6.1767,61600.0
2008-08-15 09:50:00,7.83,7.83,7.79,7.81,57200.0,6.1767,6.1767,6.1451,6.1609,57200.0
2008-08-15 09:55:00,7.8,7.85,7.8,7.83,45200.0,6.153,6.1924,6.153,6.1767,45200.0
2008-08-15 10:00:00,7.83,7.83,7.76,7.78,39200.0,6.1767,6.1767,6.1214,6.1372,39200.0
2008-08-15 10:05:00,7.78,7.79,7.74,7.76,94800.0,6.1372,6.1451,6.1057,6.1214,94800.0
2008-08-15 10:10:00,7.75,7.79,7.74,7.77,33600.0,6.1136,6.1451,6.1057,6.1293,33600.0
2008-08-15 10:15:00,7.77,7.78,7.75,7.77,38400.0,6.1293,6.1372,6.1136,6.1293,38400.0
2008-08-15 10:20:00,7.77,7.79,7.76,7.77,51200.0,6.1293,6.1451,6.1214,6.1293,51200.0
2008-08-15 10:25:00,7.78,7.8,7.78,7.78,28800.0,6.1372,6.153,6.1372,6.1372,28800.0
2008-08-15 10:30:00,7.78,7.8,7.77,7.79,26800.0,6.1372,6.153,6.1293,6.1451,26800.0
2008-08-15 10:35:00,7.8,7.82,7.8,7.81,153200.0,6.153,6.1688,6.153,6.1609,153200.0
2008-08-15 10:40:00,7.81,7.82,7.8,7.8,47600.0,6.1609,6.1688,6.153,6.153,47600.0
2008-08-15 10:45:00,7.8,7.83,7.8,7.82,24400.0,6.153,6.1767,6.153,6.1688,24400.0
2008-08-15 10:50:00,7.82,7.84,7.82,7.83,46000.0,6.1688,6.1846,6.1688,6.1767,46000.0
2008-08-15 10:55:00,7.84,7.85,7.83,7.85,44000.0,6.1846,6.1924,6.1767,6.1924,44000.0
2008-08-15 11:00:00,7.84,7.84,7.82,7.82,27200.0,6.1846,6.1846,6.1688,6.1688,27200.0
2008-08-15 11:05:00,7.82,7.82,7.81,7.81,22800.0,6.1688,6.1688,6.1609,6.1609,22800.0
2008-08-15 11:10:00,7.81,7.82,7.81,7.81,20400.0,6.1609,6.1688,6.1609,6.1609,20400.0
2008-08-15 11:15:00,7.81,7.82,7.81,7.81,31600.0,6.1609,6.1688,6.1609,6.1609,31600.0
2008-08-15 11:20:00,7.8,7.81,7.79,7.79,56400.0,6.153,6.1609,6.1451,6.1451,56400.0
2008-08-15 11:25:00,7.79,7.8,7.79,7.79,25200.0,6.1451,6.153,6.1451,6.1451,25200.0
2008-08-15 11:30:00,7.79,7.81,7.79,7.8,17200.0,6.1451,6.1609,6.1451,6.153,17200.0
2008-08-15 11:35:00,7.8,7.8,7.77,7.77,56000.0,6.153,6.153,6.1293,6.1293,56000.0
2008-08-15 11:40:00,7.77,7.78,7.76,7.77,25600.0,6.1293,6.1372,6.1214,6.1293,25600.0
2008-08-15 11:45:00,7.77,7.77,7.75,7.76,30400.0,6.1293,6.1293,6.1136,6.1214,30400.0
2008-08-15 11:50:00,7.75,7.76,7.75,7.75,27600.0,6.1136,6.1214,6.1136,6.1136,27600.0
2008-08-15 11:55:00,7.76,7.76,7.72,7.73,121600.0,6.1214,6.1214,6.0899,6.0978,121600.0
2008-08-15 12:00:00,7.73,7.75,7.73,7.74,26800.0,6.0978,6.1136,6.0978,6.1057,26800.0
2008-08-15 12:05:00,7.74,7.75,7.73,7.74,26800.0,6.1057,6.1136,6.0978,6.1057,26800.0
2008-08-15 12:10:00,7.74,7.74,7.72,7.73,55600.0,6.1057,6.1057,6.0899,6.0978,55600.0
2008-08-15 12:15:00,7.73,7.74,7.73,7.74,11600.0,6.0978,6.1057,6.0978,6.1057,11600.0
2008-08-15 12:20:00,7.74,7.75,7.73,7.74,36400.0,6.1057,6.1136,6.0978,6.1057,36400.0
2008-08-15 12:25:00,7.74,7.74,7.73,7.74,25200.0,6.1057,6.1057,6.0978,6.1057,25200.0
2008-08-15 12:30:00,7.74,7.75,7.74,7.74,10400.0,6.1057,6.1136,6.1057,6.1057,10400.0
2008-08-15 12:35:00,7.74,7.76,7.74,7.76,33600.0,6.1057,6.1214,6.1057,6.1214,33600.0
2008-08-15 12:40:00,7.77,7.77,7.76,7.76,14000.0,6.1293,6.1293,6.1214,6.1214,14000.0
2008-08-15 12:45:00,7.76,7.76,7.75,7.76,23600.0,6.1214,6.1214,6.1136,6.1214,23600.0
2008-08-15 12:50:00,7.76,7.77,7.76,7.76,14400.0,6.1214,6.1293,6.1214,6.1214,14400.0
2008-08-15 12:55:00,7.77,7.77,7.76,7.77,14000.0,6.1293,6.1293,6.1214,6.1293,14000.0
2008-08-15 13:00:00,7.76,7.77,7.76,7.77,8400.0,6.1214,6.1293,6.1214,6.1293,8400.0
2008-08-15 13:05:00,7.76,7.77,7.76,7.77,15200.0,6.1214,6.1293,6.1214,6.1293,15200.0
2008-08-15 13:10:00,7.76,7.77,7.76,7.77,7200.0,6.1214,6.1293,6.1214,6.1293,7200.0
2008-08-15 13:15:00,7.77,7.78,7.76,7.77,24400.0,6.1293,6.1372,6.1214,6.1293,24400.0
2008-08-15 13:20:00,7.78,7.78,7.77,7.78,10000.0,6.1372,6.1372,6.1293,6.1372,10000.0
2008-08-15 13:25:00,7.78,7.79,7.78,7.78,8800.0,6.1372,6.1451,6.1372,6.1372,8800.0
2008-08-15 13:30:00,7.78,7.79,7.78,7.78,33200.0,6.1372,6.1451,6.1372,6.1372,33200.0
2008-08-15 13:35:00,7.78,7.79,7.78,7.78,8800.0,6.1372,6.1451,6.1372,6.1372,8800.0
2008-08-15 13:40:00,7.78,7.79,7.78,7.79,12800.0,6.1372,6.1451,6.1372,6.1451,12800.0
2008-08-15 13:45:00,7.79,7.79,7.78,7.79,12400.0,6.1451,6.1451,6.1372,6.1451,12400.0
2008-08-15 13:50:00,7.79,7.79,7.78,7.78,5200.0,6.1451,6.1451,6.1372,6.1372,5200.0
2008-08-15 13:55:00,7.79,7.79,7.78,7.79,18000.0,6.1451,6.1451,6.1372,6.1451,18000.0
2008-08-15 14:00:00,7.78,7.79,7.78,7.78,39600.0,6.1372,6.1451,6.1372,6.1372,39600.0
2008-08-15 14:05:00,7.78,7.78,7.77,7.77,30000.0,6.1372,6.1372,6.1293,6.1293,30000.0
2008-08-15 14:10:00,7.77,7.78,7.77,7.77,15600.0,6.1293,6.1372,6.1293,6.1293,15600.0
2008-08-15 14:15:00,7.77,7.78,7.77,7.78,11600.0,6.1293,6.1372,6.1293,6.1372,11600.0
2008-08-15 14:20:00,7.78,7.78,7.76,7.76,96800.0,6.1372,6.1372,6.1214,6.1214,96800.0
2008-08-15 14:25:00,7.76,7.77,7.75,7.76,64800.0,6.1214,6.1293,6.1136,6.1214,64800.0
2008-08-15 14:30:00,7.76,7.77,7.76,7.76,38000.0,6.1214,6.1293,6.1214,6.1214,38000.0
2008-08-15 14:35:00,7.76,7.76,7.74,7.74,20400.0,6.1214,6.1214,6.1057,6.1057,20400.0
2008-08-15 14:40:00,7.74,7.76,7.74,7.76,22000.0,6.1057,6.1214,6.1057,6.1214,22000.0
2008-08-15 14:45:00,7.76,7.76,7.75,7.75,23200.0,6.1214,6.1214,6.1136,6.1136,23200.0
2008-08-15 14:50:00,7.75,7.77,7.75,7.77,36400.0,6.1136,6.1293,6.1136,6.1293,36400.0
2008-08-15 14:55:00,7.76,7.77,7.76,7.77,16400.0,6.1214,6.1293,6.1214,6.1293,16400.0
2008-08-15 15:00:00,7.77,7.79,7.77,7.79,41600.0,6.1293,6.1451,6.1293,6.1451,41600.0
2008-08-15 15:05:00,7.79,7.79,7.78,7.79,40400.0,6.1451,6.1451,6.1372,6.1451,40400.0
2008-08-15 15:10:00,7.78,7.79,7.78,7.78,14400.0,6.1372,6.1451,6.1372,6.1372,14400.0
2008-08-15 15:15:00,7.78,7.79,7.78,7.79,5600.0,6.1372,6.1451,6.1372,6.1451,5600.0
2008-08-15 15:20:00,7.79,7.81,7.79,7.81,57200.0,6.1451,6.1609,6.1451,6.1609,57200.0
2008-08-15 15:25:00,7.81,7.81,7.8,7.81,48400.0,6.1609,6.1609,6.153,6.1609,48400.0
2008-08-15 15:30:00,7.81,7.81,7.8,7.8,42400.0,6.1609,6.1609,6.153,6.153,42400.0
2008-08-15 15:35:00,7.8,7.8,7.79,7.8,45600.0,6.153,6.153,6.1451,6.153,45600.0
2008-08-15 15:40:00,7.8,7.81,7.8,7.8,45200.0,6.153,6.1609,6.153,6.153,45200.0
2008-08-15 15:45:00,7.8,7.8,7.78,7.79,79600.0,6.153,6.153,6.1372,6.1451,79600.0
2008-08-15 15:50:00,7.79,7.81,7.79,7.8,98000.0,6.1451,6.1609,6.1451,6.153,98000.0
2008-08-15 15:55:00,7.8,7.81,7.79,7.79,147600.0,6.153,6.1609,6.1451,6.1451,147600.0
2008-08-18 09:30:00,7.83,7.87,7.82,7.83,64800.0,6.1767,6.2082,6.1688,6.1767,64800.0
2008-08-18 09:35:00,7.83,7.84,7.75,7.8,40000.0,6.1767,6.1846,6.1136,6.153,40000.0
2008-08-18 09:40:00,7.79,7.8,7.78,7.79,32400.0,6.1451,6.153,6.1372,6.1451,32400.0
2008-08-18 09:45:00,7.77,7.79,7.73,7.76,41600.0,6.1293,6.1451,6.0978,6.1214,41600.0
2008-08-18 09:50:00,7.76,7.77,7.75,7.77,25200.0,6.1214,6.1293,6.1136,6.1293,25200.0
2008-08-18 09:55:00,7.77,7.79,7.77,7.79,23600.0,6.1293,6.1451,6.1293,6.1451,23600.0
2008-08-18 10:00:00,7.79,7.79,7.78,7.79,32800.0,6.1451,6.1451,6.1372,6.1451,32800.0
2008-08-18 10:05:00,7.79,7.8,7.79,7.79,32400.0,6.1451,6.153,6.1451,6.1451,32400.0
2008-08-18 10:10:00,7.78,7.81,7.78,7.8,79600.0,6.1372,6.1609,6.1372,6.153,79600.0
2008-08-18 10:15:00,7.8,7.8,7.77,7.78,118800.0,6.153,6.153,6.1293,6.1372,118800.0
2008-08-18 10:20:00,7.78,7.79,7.77,7.77,46800.0,6.1372,6.1451,6.1293,6.1293,46800.0
2008-08-18 10:25:00,7.78,7.81,7.78,7.81,25600.0,6.1372,6.1609,6.1372,6.1609,25600.0
2008-08-18 10:30:00,7.8,7.81,7.79,7.79,49200.0,6.153,6.1609,6.1451,6.1451,49200.0
2008-08-18 10:35:00,7.79,7.82,7.79,7.82,15600.0,6.1451,6.1688,6.1451,6.1688,15600.0
2008-08-18 10:40:00,7.82,7.84,7.81,7.83,37600.0,6.1688,6.1846,6.1609,6.1767,37600.0
2008-08-18 10:45:00,7.84,7.85,7.81,7.82,29600.0,6.1846,6.1924,6.1609,6.1688,29600.0
2008-08-18 10:50:00,7.82,7.84,7.82,7.82,19600.0,6.1688,6.1846,6.1688,6.1688,19600.0
2008-08-18 10:55:00,7.82,7.84,7.82,7.82,21200.0,6.1688,6.1846,6.1688,6.1688,21200.0
2008-08-18 11:00:00,7.83,7.84,7.81,7.81,20800.0,6.1767,6.1846,6.1609,6.1609,20800.0
2008-08-18 11:05:00,7.81,7.84,7.81,7.84,17600.0,6.1609,6.1846,6.1609,6.1846,17600.0
2008-08-18 11:10:00,7.84,7.84,7.83,7.84,12400.0,6.1846,6.1846,6.1767,6.1846,12400.0
2008-08-18 11:15:00,7.84,7.84,7.81,7.82,27600.0,6.1846,6.1846,6.1609,6.1688,27600.0
2008-08-18 11:20:00,7.83,7.83,7.81,7.82,18000.0,6.1767,6.1767,6.1609,6.1688,18000.0
2008-08-18 11:25:00,7.81,7.81,7.8,7.81,13600.0,6.1609,6.1609,6.153,6.1609,13600.0
2008-08-18 11:30:00,7.81,7.81,7.79,7.79,23600.0,6.1609,6.1609,6.1451,6.1451,23600.0
2008-08-18 11:35:00,7.79,7.79,7.78,7.79,40400.0,6.1451,6.1451,6.1372,6.1451,40400.0
2008-08-18 11:40:00,7.79,7.79,7.79,7.79,9600.0,6.1451,6.1451,6.1451,6.1451,9600.0
2008-08-18 11:45:00,7.79,7.8,7.79,7.8,10000.0,6.1451,6.153,6.1451,6.153,10000.0
2008-08-18 11:50:00,7.8,7.81,7.8,7.81,19600.0,6.153,6.1609,6.153,6.1609,19600.0
2008-08-18 11:55:00,7.81,7.81,7.78,7.78,51600.0,6.1609,6.1609,6.1372,6.1372,51600.0
2008-08-18 12:00:00,7.78,7.79,7.77,7.79,40000.0,6.1372,6.1451,6.1293,6.1451,40000.0
2008-08-18 12:05:00,7.79,7.79,7.78,7.79,32000.0,6.1451,6.1451,6.1372,6.1451,32000.0
2008-08-18 12:10:00,7.79,7.8,7.79,7.79,27600.0,6.1451,6.153,6.1451,6.1451,27600.0
2008-08-18 12:15:00,7.79,7.8,7.79,7.79,90400.0,6.1451,6.153,6.1451,6.1451,90400.0
2008-08-18 12:20:00,7.79,7.8,7.78,7.79,48400.0,6.1451,6.153,6.1372,6.1451,48400.0
2008-08-18 12:25:00,7.79,7.81,7.79,7.81,32000.0,6.1451,6.1609,6.1451,6.1609,32000.0
2008-08-18 12:30:00,7.81,7.82,7.81,7.81,21200.0,6.1609,6.1688,6.1609,6.1609,21200.0
2008-08-18 12:35:00,7.8,7.8,7.79,7.79,20800.0,6.153,6.153,6.1451,6.1451,20800.0
2008-08-18 12:40:00,7.79,7.79,7.76,7.76,29200.0,6.1451,6.1451,6.1214,6.1214,29200.0
2008-08-18 12:45:00,7.76,7.76,7.75,7.75,10800.0,6.1214,6.1214,6.1136,6.1136,10800.0
2008-08-18 12:50:00,7.76,7.76,7.75,7.75,8800.0,6.1214,6.1214,6.1136,6.1136,8800.0
2008-08-18 12:55:00,7.75,7.75,7.74,7.75,8800.0,6.1136,6.1136,6.1057,6.1136,8800.0
2008-08-18 13:00:00,7.76,7.77,7.75,7.77,15600.0,6.1214,6.1293,6.1136,6.1293,15600.0
2008-08-18 13:05:00,7.77,7.77,7.75,7.75,50400.0,6.1293,6.1293,6.1136,6.1136,50400.0
2008-08-18 13:10:00,7.75,7.76,7.75,7.75,20400.0,6.1136,6.1214,6.1136,6.1136,20400.0
2008-08-18 13:15:00,7.75,7.75,7.74,7.75,21200.0,6.1136,6.1136,6.1057,6.1136,21200.0
2008-08-18 13:20:00,7.75,7.76,7.74,7.76,48400.0,6.1136,6.1214,6.1057,6.1214,48400.0
2008-08-18 13:25:00,7.76,7.76,7.75,7.76,12800.0,6.1214,6.1214,6.1136,6.1214,12800.0
2008-08-18 13:30:00,7.75,7.76,7.74,7.75,22400.0,6.1136,6.1214,6.1057,6.1136,22400.0
2008-08-18 13:35:00,7.76,7.76,7.76,7.76,800.0,6.1214,6.1214,6.1214,6.1214,800.0
2008-08-18 13:40:00,7.75,7.75,7.74,7.74,15600.0,6.1136,6.1136,6.1057,6.1057,15600.0
2008-08-18 13:45:00,7.74,7.74,7.72,7.72,22000.0,6.1057,6.1057,6.0899,6.0899,22000.0
2008-08-18 13:50:00,7.72,7.73,7.72,7.73,17200.0,6.0899,6.0978,6.0899,6.0978,17200.0
2008-08-18 13:55:00,7.73,7.74,7.72,7.72,27600.0,6.0978,6.1057,6.0899,6.0899,27600.0
2008-08-18 14:00:00,7.72,7.72,7.71,7.72,32800.0,6.0899,6.0899,6.082,6.0899,32800.0
2008-08-18 14:05:00,7.73,7.73,7.72,7.72,12800.0,6.0978,6.0978,6.0899,6.0899,12800.0
2008-08-18 14:10:00,7.72,7.74,7.72,7.73,41200.0,6.0899,6.1057,6.0899,6.0978,41200.0
2008-08-18 14:15:00,7.73,7.73,7.71,7.71,21600.0,6.0978,6.0978,6.082,6.082,21600.0
2008-08-18 14:20:00,7.71,7.73,7.71,7.71,37200.0,6.082,6.0978,6.082,6.082,37200.0
2008-08-18 14:25:00,7.71,7.73,7.71,7.72,41200.0,6.082,6.0978,6.082,6.0899,41200.0
2008-08-18 14:30:00,7.72,7.73,7.7,7.71,61600.0,6.0899,6.0978,6.0741,6.082,61600.0
2008-08-18 14:35:00,7.71,7.72,7.71,7.72,36000.0,6.082,6.0899,6.082,6.0899,36000.0
2008-08-18 14:40:00,7.72,7.72,7.71,7.72,16000.0,6.0899,6.0899,6.082,6.0899,16000.0
2008-08-18 14:45:00,7.71,7.72,7.71,7.71,37600.0,6.082,6.0899,6.082,6.082,37600.0
2008-08-18 14:50:00,7.71,7.72,7.71,7.71,23600.0,6.082,6.0899,6.082,6.082,23600.0
2008-08-18 14:55:00,7.71,7.72,7.71,7.72,34000.0,6.082,6.0899,6.082,6.0899,34000.0
2008-08-18 15:00:00,7.72,7.72,7.69,7.7,60000.0,6.0899,6.0899,6.0662,6.0741,60000.0
2008-08-18 15:05:00,7.7,7.71,7.7,7.71,43600.0,6.0741,6.082,6.0741,6.082,43600.0
2008-08-18 15:10:00,7.71,7.72,7.7,7.72,50800.0,6.082,6.0899,6.0741,6.0899,50800.0
2008-08-18 15:15:00,7.72,7.72,7.7,7.71,44800.0,6.0899,6.0899,6.0741,6.082,44800.0
2008-08-18 15:20:00,7.71,7.73,7.7,7.73,58000.0,6.082,6.0978,6.0741,6.0978,58000.0
2008-08-18 15:25:00,7.73,7.74,7.73,7.73,64000.0,6.0978,6.1057,6.0978,6.0978,64000.0
2008-08-18 15:30:00,7.72,7.73,7.71,7.72,29600.0,6.0899,6.0978,6.082,6.0899,29600.0
2008-08-18 15:35:00,7.72,7.74,7.72,7.73,61200.0,6.0899,6.1057,6.0899,6.0978,61200.0
2008-08-18 15:40:00,7.73,7.73,7.7,7.71,63200.0,6.0978,6.0978,6.0741,6.082,63200.0
2008-08-18 15:45:00,7.71,7.72,7.69,7.7,115600.0,6.082,6.0899,6.0662,6.0741,115600.0
2008-08-18 15:50:00,7.7,7.72,7.69,7.72,116400.0,6.0741,6.0899,6.0662,6.0899,116400.0
2008-08-18 15:55:00,7.72,7.74,7.72,7.73,160800.0,6.0899,6.1057,6.0899,6.0978,160800.0
2008-08-19 09:30:00,7.84,7.84,7.69,7.71,58800.0,6.1846,6.1846,6.0662,6.082,58800.0
2008-08-19 09:35:00,7.72,7.76,7.7,7.73,54400.0,6.0899,6.1214,6.0741,6.0978,54400.0
2008-08-19 09:40:00,7.72,7.72,7.65,7.7,44800.0,6.0899,6.0899,6.0347,6.0741,44800.0
2008-08-19 09:45:00,7.69,7.7,7.66,7.66,30000.0,6.0662,6.0741,6.0426,6.0426,30000.0
2008-08-19 09:50:00,7.66,7.7,7.65,7.7,44400.0,6.0426,6.0741,6.0347,6.0741,44400.0
2008-08-19 09:55:00,7.7,7.71,7.67,7.68,22800.0,6.0741,6.082,6.0504,6.0583,22800.0
2008-08-19 10:00:00,7.68,7.68,7.67,7.68,15600.0,6.0583,6.0583,6.0504,6.0583,15600.0
2008-08-19 10:05:00,7.68,7.69,7.68,7.68,28000.0,6.0583,6.0662,6.0583,6.0583,28000.0
2008-08-19 10:10:00,7.68,7.68,7.67,7.68,35200.0,6.0583,6.0583,6.0504,6.0583,35200.0
2008-08-19 10:15:00,7.68,7.68,7.68,7.68,24800.0,6.0583,6.0583,6.0583,6.0583,24800.0
2008-08-19 10:20:00,7.68,7.69,7.68,7.68,18800.0,6.0583,6.0662,6.0583,6.0583,18800.0
2008-08-19 10:25:00,7.68,7.69,7.68,7.68,16000.0,6.0583,6.0662,6.0583,6.0583,16000.0
2008-08-19 10:30:00,7.68,7.7,7.68,7.68,14000.0,6.0583,6.0741,6.0583,6.0583,14000.0
2008-08-19 10:35:00,7.69,7.69,7.68,7.69,11600.0,6.0662,6.0662,6.0583,6.0662,11600.0
2008-08-19 10:40:00,7.69,7.71,7.69,7.69,48400.0,6.0662,6.082,6.0662,6.0662,48400.0
2008-08-19 10:45:00,7.69,7.7,7.69,7.7,25600.0,6.0662,6.0741,6.0662,6.0741,25600.0
2008-08-19 10:50:00,7.7,7.7,7.66,7.66,38400.0,6.0741,6.0741,6.0426,6.0426,38400.0
2008-08-19 10:55:00,7.66,7.7,7.66,7.7,39600.0,6.0426,6.0741,6.0426,6.0741,39600.0
2008-08-19 11:00:00,7.7,7.7,7.68,7.68,8000.0,6.0741,6.0741,6.0583,6.0583,8000.0
2008-08-19 11:05:00,7.68,7.68,7.66,7.67,22000.0,6.0583,6.0583,6.0426,6.0504,22000.0
2008-08-19 11:10:00,7.67,7.68,7.67,7.68,13200.0,6.0504,6.0583,6.0504,6.0583,13200.0
2008-08-19 11:15:00,7.68,7.68,7.66,7.66,25600.0,6.0583,6.0583,6.0426,6.0426,25600.0
2008-08-19 11:20:00,7.66,7.68,7.66,7.68,16800.0,6.0426,6.0583,6.0426,6.0583,16800.0
2008-08-19 11:25:00,7.67,7.69,7.67,7.69,44000.0,6.0504,6.0662,6.0504,6.0662,44000.0
2008-08-19 11:30:00,7.69,7.7,7.68,7.7,30000.0,6.0662,6.0741,6.0583,6.0741,30000.0
2008-08-19 11:35:00,7.7,7.7,7.67,7.67,69600.0,6.0741,6.0741,6.0504,6.0504,69600.0
2008-08-19 11:40:00,7.67,7.69,7.67,7.68,32800.0,6.0504,6.0662,6.0504,6.0583,32800.0
2008-08-19 11:45:00,7.68,7.68,7.66,7.66,23200.0,6.0583,6.0583,6.0426,6.0426,23200.0
2008-08-19 11:50:00,7.66,7.66,7.65,7.65,9600.0,6.0426,6.0426,6.0347,6.0347,9600.0
2008-08-19 11:55:00,7.64,7.65,7.63,7.64,32800.0,6.0268,6.0347,6.0189,6.0268,32800.0
2008-08-19 12:00:00,7.63,7.63,7.62,7.62,86000.0,6.0189,6.0189,6.011,6.011,86000.0
2008-08-19 12:05:00,7.62,7.62,7.62,7.62,26400.0,6.011,6.011,6.011,6.011,26400.0
2008-08-19 12:10:00,7.62,7.63,7.62,7.63,26000.0,6.011,6.0189,6.011,6.0189,26000.0
2008-08-19 12:15:00,7.62,7.65,7.62,7.65,25600.0,6.011,6.0347,6.011,6.0347,25600.0
2008-08-19 12:20:00,7.65,7.65,7.64,7.64,10400.0,6.0347,6.0347,6.0268,6.0268,10400.0
2008-08-19 12:25:00,7.64,7.64,7.63,7.63,5600.0,6.0268,6.0268,6.0189,6.0189,5600.0
2008-08-19 12:30:00,7.63,7.63,7.62,7.63,11600.0,6.0189,6.0189,6.011,6.0189,11600.0
2008-08-19 12:35:00,7.63,7.65,7.62,7.64,59200.0,6.0189,6.0347,6.011,6.0268,59200.0
2008-08-19 12:40:00,7.64,7.64,7.63,7.63,24000.0,6.0268,6.0268,6.0189,6.0189,24000.0
2008-08-19 12:45:00,7.63,7.63,7.62,7.62,44400.0,6.0189,6.0189,6.011,6.011,44400.0
2008-08-19 12:50:00,7.63,7.64,7.62,7.63,45600.0,6.0189,6.0268,6.011,6.0189,45600.0
2008-08-19 12:55:00,7.62,7.63,7.62,7.62,40800.0,6.011,6.0189,6.011,6.011,40800.0
2008-08-19 13:00:00,7.62,7.62,7.61,7.61,38800.0,6.011,6.011,6.0031,6.0031,38800.0
2008-08-19 13:05:00,7.61,7.63,7.61,7.63,26400.0,6.0031,6.0189,6.0031,6.0189,26400.0
2008-08-19 13:10:00,7.63,7.65,7.63,7.65,19200.0,6.0189,6.0347,6.0189,6.0347,19200.0
2008-08-19 13:15:00,7.65,7.66,7.64,7.64,42000.0,6.0347,6.0426,6.0268,6.0268,42000.0
2008-08-19 13:20:00,7.64,7.66,7.64,7.65,17600.0,6.0268,6.0426,6.0268,6.0347,17600.0
2008-08-19 13:25:00,7.65,7.66,7.65,7.65,17600.0,6.0347,6.0426,6.0347,6.0347,17600.0
2008-08-19 13:30:00,7.65,7.68,7.65,7.66,50000.0,6.0347,6.0583,6.0347,6.0426,50000.0
2008-08-19 13:35:00,7.66,7.66,7.65,7.66,42800.0,6.0426,6.0426,6.0347,6.0426,42800.0
2008-08-19 13:40:00,7.66,7.67,7.65,7.65,32000.0,6.0426,6.0504,6.0347,6.0347,32000.0
2008-08-19 13:45:00,7.65,7.67,7.64,7.66,42800.0,6.0347,6.0504,6.0268,6.0426,42800.0
2008-08-19 13:50:00,7.66,7.66,7.64,7.64,25600.0,6.0426,6.0426,6.0268,6.0268,25600.0
2008-08-19 13:55:00,7.64,7.64,7.61,7.62,80800.0,6.0268,6.0268,6.0031,6.011,80800.0
2008-08-19 14:00:00,7.61,7.63,7.61,7.62,52400.0,6.0031,6.0189,6.0031,6.011,52400.0
2008-08-19 14:05:00,7.62,7.63,7.61,7.63,34800.0,6.011,6.0189,6.0031,6.0189,34800.0
2008-08-19 14:10:00,7.63,7.63,7.61,7.61,30800.0,6.0189,6.0189,6.0031,6.0031,30800.0
2008-08-19 14:15:00,7.62,7.62,7.6,7.61,41600.0,6.011,6.011,5.9952,6.0031,41600.0
2008-08-19 14:20:00,7.61,7.62,7.6,7.6,47600.0,6.0031,6.011,5.9952,5.9952,47600.0
2008-08-19 14:25:00,7.6,7.61,7.6,7.6,64800.0,5.9952,6.0031,5.9952,5.9952,64800.0
2008-08-19 14:30:00,7.6,7.62,7.6,7.61,62400.0,5.9952,6.011,5.9952,6.0031,62400.0
2008-08-19 14:35:00,7.61,7.62,7.61,7.61,27600.0,6.0031,6.011,6.0031,6.0031,27600.0
2008-08-19 14:40:00,7.61,7.61,7.6,7.6,20000.0,6.0031,6.0031,5.9952,5.9952,20000.0
2008-08-19 14:45:00,7.6,7.62,7.6,7.61,44400.0,5.9952,6.011,5.9952,6.0031,44400.0
2008-08-19 14:50:00,7.61,7.63,7.61,7.62,28800.0,6.0031,6.0189,6.0031,6.011,28800.0
2008-08-19 14:55:00,7.62,7.62,7.6,7.6,67200.0,6.011,6.011,5.9952,5.9952,67200.0
2008-08-19 15:00:00,7.6,7.6,7.58,7.58,98000.0,5.9952,5.9952,5.9795,5.9795,98000.0
2008-08-19 15:05:00,7.58,7.59,7.58,7.58,39200.0,5.9795,5.9873,5.9795,5.9795,39200.0
2008-08-19 15:10:00,7.58,7.59,7.58,7.59,72000.0,5.9795,5.9873,5.9795,5.9873,72000.0
2008-08-19 15:15:00,7.59,7.59,7.58,7.58,71600.0,5.9873,5.9873,5.9795,5.9795,71600.0
2008-08-19 15:20:00,7.58,7.6,7.56,7.59,114800.0,5.9795,5.9952,5.9637,5.9873,114800.0
2008-08-19 15:25:00,7.59,7.6,7.58,7.58,93600.0,5.9873,5.9952,5.9795,5.9795,93600.0
2008-08-19 15:30:00,7.58,7.58,7.57,7.58,154000.0,5.9795,5.9795,5.9716,5.9795,154000.0
2008-08-19 15:35:00,7.58,7.59,7.57,7.58,84400.0,5.9795,5.9873,5.9716,5.9795,84400.0
2008-08-19 15:40:00,7.58,7.59,7.56,7.59,182800.0,5.9795,5.9873,5.9637,5.9873,182800.0
2008-08-19 15:45:00,7.59,7.6,7.56,7.56,146000.0,5.9873,5.9952,5.9637,5.9637,146000.0
2008-08-19 15:50:00,7.57,7.57,7.56,7.57,267200.0,5.9716,5.9716,5.9637,5.9716,267200.0
2008-08-19 15:55:00,7.56,7.59,7.56,7.59,236000.0,5.9637,5.9873,5.9637,5.9873,236000.0
2008-08-20 09:30:00,7.65,7.7,7.63,7.66,108400.0,6.0347,6.0741,6.0189,6.0426,108400.0
2008-08-20 09:35:00,7.67,7.68,7.63,7.66,49200.0,6.0504,6.0583,6.0189,6.0426,49200.0
2008-08-20 09:40:00,7.65,7.65,7.6,7.61,50400.0,6.0347,6.0347,5.9952,6.0031,50400.0
2008-08-20 09:45:00,7.6,7.62,7.57,7.57,66000.0,5.9952,6.011,5.9716,5.9716,66000.0
2008-08-20 09:50:00,7.58,7.6,7.58,7.6,42400.0,5.9795,5.9952,5.9795,5.9952,42400.0
2008-08-20 09:55:00,7.59,7.62,7.58,7.61,50800.0,5.9873,6.011,5.9795,6.0031,50800.0
2008-08-20 10:00:00,7.6,7.61,7.56,7.59,96800.0,5.9952,6.0031,5.9637,5.9873,96800.0
2008-08-20 10:05:00,7.59,7.59,7.56,7.58,62800.0,5.9873,5.9873,5.9637,5.9795,62800.0
2008-08-20 10:10:00,7.58,7.61,7.58,7.61,38800.0,5.9795,6.0031,5.9795,6.0031,38800.0
2008-08-20 10:15:00,7.61,7.63,7.61,7.62,40000.0,6.0031,6.0189,6.0031,6.011,40000.0
2008-08-20 10:20:00,7.62,7.65,7.62,7.64,52800.0,6.011,6.0347,6.011,6.0268,52800.0
2008-08-20 10:25:00,7.64,7.64,7.61,7.61,40400.0,6.0268,6.0268,6.0031,6.0031,40400.0
2008-08-20 10:30:00,7.61,7.62,7.6,7.62,31200.0,6.0031,6.011,5.9952,6.011,31200.0
2008-08-20 10:35:00,7.62,7.66,7.62,7.64,104400.0,6.011,6.0426,6.011,6.0268,104400.0
2008-08-20 10:40:00,7.64,7.67,7.62,7.67,89600.0,6.0268,6.0504,6.011,6.0504,89600.0
2008-08-20 10:45:00,7.67,7.69,7.67,7.67,60800.0,6.0504,6.0662,6.0504,6.0504,60800.0
2008-08-20 10:50:00,7.68,7.7,7.67,7.7,53600.0,6.0583,6.0741,6.0504,6.0741,53600.0
2008-08-20 10:55:00,7.7,7.74,7.68,7.73,76400.0,6.0741,6.1057,6.0583,6.0978,76400.0
2008-08-20 11:00:00,7.72,7.73,7.69,7.69,34400.0,6.0899,6.0978,6.0662,6.0662,34400.0
2008-08-20 11:05:00,7.68,7.69,7.68,7.69,19600.0,6.0583,6.0662,6.0583,6.0662,19600.0
2008-08-20 11:10:00,7.7,7.73,7.7,7.71,50400.0,6.0741,6.0978,6.0741,6.082,50400.0
2008-08-20 11:15:00,7.71,7.71,7.69,7.69,17200.0,6.082,6.082,6.0662,6.0662,17200.0
2008-08-20 11:20:00,7.69,7.7,7.68,7.7,46000.0,6.0662,6.0741,6.0583,6.0741,46000.0
2008-08-20 11:25:00,7.69,7.7,7.68,7.68,22000.0,6.0662,6.0741,6.0583,6.0583,22000.0
2008-08-20 11:30:00,7.68,7.69,7.67,7.67,30400.0,6.0583,6.0662,6.0504,6.0504,30400.0
2008-08-20 11:35:00,7.67,7.67,7.65,7.66,57200.0,6.0504,6.0504,6.0347,6.0426,57200.0
2008-08-20 11:40:00,7.65,7.65,7.64,7.64,38800.0,6.0347,6.0347,6.0268,6.0268,38800.0
2008-08-20 11:45:00,7.64,7.65,7.64,7.65,41600.0,6.0268,6.0347,6.0268,6.0347,41600.0
2008-08-20 11:50:00,7.65,7.67,7.65,7.67,22000.0,6.0347,6.0504,6.0347,6.0504,22000.0
2008-08-20 11:55:00,7.67,7.67,7.66,7.67,16400.0,6.0504,6.0504,6.0426,6.0504,16400.0
2008-08-20 12:00:00,7.67,7.68,7.66,7.66,24800.0,6.0504,6.0583,6.0426,6.0426,24800.0
2008-08-20 12:05:00,7.65,7.67,7.65,7.66,58000.0,6.0347,6.0504,6.0347,6.0426,58000.0
2008-08-20 12:10:00,7.66,7.66,7.64,7.64,55200.0,6.0426,6.0426,6.0268,6.0268,55200.0
2008-08-20 12:15:00,7.64,7.65,7.64,7.64,32000.0,6.0268,6.0347,6.0268,6.0268,32000.0
2008-08-20 12:20:00,7.64,7.66,7.64,7.66,36000.0,6.0268,6.0426,6.0268,6.0426,36000.0
2008-08-20 12:25:00,7.66,7.66,7.64,7.64,22800.0,6.0426,6.0426,6.0268,6.0268,22800.0
2008-08-20 12:30:00,7.65,7.67,7.65,7.65,30800.0,6.0347,6.0504,6.0347,6.0347,30800.0
2008-08-20 12:35:00,7.65,7.67,7.65,7.65,31600.0,6.0347,6.0504,6.0347,6.0347,31600.0
2008-08-20 12:40:00,7.65,7.67,7.65,7.66,11600.0,6.0347,6.0504,6.0347,6.0426,11600.0
2008-08-20 12:45:00,7.66,7.66,7.64,7.64,22400.0,6.0426,6.0426,6.0268,6.0268,22400.0
2008-08-20 12:50:00,7.64,7.64,7.63,7.64,29200.0,6.0268,6.0268,6.0189,6.0268,29200.0
2008-08-20 12:55:00,7.64,7.64,7.64,7.64,10000.0,6.0268,6.0268,6.0268,6.0268,10000.0
2008-08-20 13:00:00,7.64,7.64,7.64,7.64,28000.0,6.0268,6.0268,6.0268,6.0268,28000.0
2008-08-20 13:05:00,7.64,7.67,7.64,7.66,32400.0,6.0268,6.0504,6.0268,6.0426,32400.0
2008-08-20 13:10:00,7.67,7.67,7.66,7.67,17200.0,6.0504,6.0504,6.0426,6.0504,17200.0
2008-08-20 13:15:00,7.67,7.67,7.66,7.66,22000.0,6.0504,6.0504,6.0426,6.0426,22000.0
2008-08-20 13:20:00,7.66,7.67,7.65,7.65,22400.0,6.0426,6.0504,6.0347,6.0347,22400.0
2008-08-20 13:25:00,7.66,7.66,7.65,7.66,21200.0,6.0426,6.0426,6.0347,6.0426,21200.0
2008-08-20 13:30:00,7.66,7.67,7.66,7.67,19200.0,6.0426,6.0504,6.0426,6.0504,19200.0
2008-08-20 13:35:00,7.67,7.67,7.66,7.67,15200.0,6.0504,6.0504,6.0426,6.0504,15200.0
2008-08-20 13:40:00,7.67,7.67,7.66,7.66,24400.0,6.0504,6.0504,6.0426,6.0426,24400.0
2008-08-20 13:45:00,7.67,7.68,7.66,7.67,21600.0,6.0504,6.0583,6.0426,6.0504,21600.0
2008-08-20 13:50:00,7.68,7.68,7.66,7.67,30800.0,6.0583,6.0583,6.0426,6.0504,30800.0
2008-08-20 13:55:00,7.67,7.67,7.66,7.66,17600.0,6.0504,6.0504,6.0426,6.0426,17600.0
2008-08-20 14:00:00,7.66,7.66,7.63,7.63,75200.0,6.0426,6.0426,6.0189,6.0189,75200.0
2008-08-20 14:05:00,7.63,7.64,7.63,7.63,44000.0,6.0189,6.0268,6.0189,6.0189,44000.0
2008-08-20 14:10:00,7.63,7.63,7.61,7.61,52400.0,6.0189,6.0189,6.0031,6.0031,52400.0
2008-08-20 14:15:00,7.61,7.62,7.58,7.59,66400.0,6.0031,6.011,5.9795,5.9873,66400.0
2008-08-20 14:20:00,7.59,7.6,7.58,7.6,68800.0,5.9873,5.9952,5.9795,5.9952,68800.0
2008-08-20 14:25:00,7.6,7.61,7.59,7.61,30800.0,5.9952,6.0031,5.9873,6.0031,30800.0
2008-08-20 14:30:00,7.6,7.6,7.59,7.6,66000.0,5.9952,5.9952,5.9873,5.9952,66000.0
2008-08-20 14:35:00,7.6,7.61,7.6,7.6,27200.0,5.9952,6.0031,5.9952,5.9952,27200.0
2008-08-20 14:40:00,7.6,7.62,7.6,7.62,36800.0,5.9952,6.011,5.9952,6.011,36800.0
2008-08-20 14:45:00,7.62,7.62,7.61,7.61,27600.0,6.011,6.011,6.0031,6.0031,27600.0
2008-08-20 14:50:00,7.61,7.64,7.61,7.64,47200.0,6.0031,6.0268,6.0031,6.0268,47200.0
2008-08-20 14:55:00,7.63,7.65,7.63,7.65,50400.0,6.0189,6.0347,6.0189,6.0347,50400.0
2008-08-20 15:00:00,7.65,7.66,7.63,7.66,45600.0,6.0347,6.0426,6.0189,6.0426,45600.0
2008-08-20 15:05:00,7.66,7.66,7.64,7.64,56800.0,6.0426,6.0426,6.0268,6.0268,56800.0
2008-08-20 15:10:00,7.64,7.65,7.63,7.64,24000.0,6.0268,6.0347,6.0189,6.0268,24000.0
2008-08-20 15:15:00,7.64,7.64,7.63,7.63,34800.0,6.0268,6.0268,6.0189,6.0189,34800.0
2008-08-20 15:20:00,7.62,7.63,7.61,7.62,58000.0,6.011,6.0189,6.0031,6.011,58000.0
2008-08-20 15:25:00,7.62,7.63,7.62,7.63,32800.0,6.011,6.0189,6.011,6.0189,32800.0
2008-08-20 15:30:00,7.63,7.63,7.61,7.61,36000.0,6.0189,6.0189,6.0031,6.0031,36000.0
2008-08-20 15:35:00,7.61,7.64,7.61,7.64,63200.0,6.0031,6.0268,6.0031,6.0268,63200.0
2008-08-20 15:40:00,7.64,7.67,7.64,7.66,96800.0,6.0268,6.0504,6.0268,6.0426,96800.0
2008-08-20 15:45:00,7.66,7.67,7.65,7.66,98000.0,6.0426,6.0504,6.0347,6.0426,98000.0
2008-08-20 15:50:00,7.66,7.66,7.64,7.65,123200.0,6.0426,6.0426,6.0268,6.0347,123200.0
2008-08-20 15:55:00,7.65,7.68,7.65,7.67,175200.0,6.0347,6.0583,6.0347,6.0504,175200.0
2008-08-21 09:30:00,7.61,7.64,7.25,7.58,56800.0,6.0031,6.0268,5.7191,5.9795,56800.0
2008-08-21 09:35:00,7.56,7.57,7.55,7.57,14400.0,5.9637,5.9716,5.9558,5.9716,14400.0
2008-08-21 09:40:00,7.57,7.64,7.57,7.61,46000.0,5.9716,6.0268,5.9716,6.0031,46000.0
2008-08-21 09:45:00,7.61,7.63,7.59,7.59,24800.0,6.0031,6.0189,5.9873,5.9873,24800.0
2008-08-21 09:50:00,7.59,7.61,7.58,7.61,43200.0,5.9873,6.0031,5.9795,6.0031,43200.0
2008-08-21 09:55:00,7.61,7.65,7.61,7.63,52000.0,6.0031,6.0347,6.0031,6.0189,52000.0
2008-08-21 10:00:00,7.63,7.68,7.62,7.63,86400.0,6.0189,6.0583,6.011,6.0189,86400.0
2008-08-21 10:05:00,7.64,7.64,7.61,7.61,24800.0,6.0268,6.0268,6.0031,6.0031,24800.0
2008-08-21 10:10:00,7.61,7.61,7.59,7.6,39600.0,6.0031,6.0031,5.9873,5.9952,39600.0
2008-08-21 10:15:00,7.6,7.63,7.59,7.63,29600.0,5.9952,6.0189,5.9873,6.0189,29600.0
2008-08-21 10:20:00,7.63,7.64,7.61,7.61,39200.0,6.0189,6.0268,6.0031,6.0031,39200.0
2008-08-21 10:25:00,7.61,7.61,7.59,7.6,28000.0,6.0031,6.0031,5.9873,5.9952,28000.0
2008-08-21 10:30:00,7.61,7.61,7.57,7.58,47600.0,6.0031,6.0031,5.9716,5.9795,47600.0
2008-08-21 10:35:00,7.58,7.59,7.57,7.57,44400.0,5.9795,5.9873,5.9716,5.9716,44400.0
2008-08-21 10:40:00,7.57,7.57,7.53,7.54,80400.0,5.9716,5.9716,5.94,5.9479,80400.0
2008-08-21 10:45:00,7.55,7.55,7.53,7.54,47200.0,5.9558,5.9558,5.94,5.9479,47200.0
2008-08-21 10:50:00,7.54,7.54,7.52,7.53,48400.0,5.9479,5.9479,5.9321,5.94,48400.0
2008-08-21 10:55:00,7.53,7.55,7.52,7.55,38000.0,5.94,5.9558,5.9321,5.9558,38000.0
2008-08-21 11:00:00,7.55,7.55,7.53,7.55,31600.0,5.9558,5.9558,5.94,5.9558,31600.0
2008-08-21 11:05:00,7.55,7.55,7.53,7.53,17200.0,5.9558,5.9558,5.94,5.94,17200.0
2008-08-21 11:10:00,7.53,7.55,7.53,7.54,40000.0,5.94,5.9558,5.94,5.9479,40000.0
2008-08-21 11:15:00,7.54,7.55,7.53,7.54,30400.0,5.9479,5.9558,5.94,5.9479,30400.0
2008-08-21 11:20:00,7.54,7.55,7.54,7.54,12800.0,5.9479,5.9558,5.9479,5.9479,12800.0
2008-08-21 11:25:00,7.54,7.57,7.54,7.57,27600.0,5.9479,5.9716,5.9479,5.9716,27600.0
2008-08-21 11:30:00,7.57,7.58,7.55,7.56,21600.0,5.9716,5.9795,5.9558,5.9637,21600.0
2008-08-21 11:35:00,7.56,7.56,7.55,7.55,19200.0,5.9637,5.9637,5.9558,5.9558,19200.0
2008-08-21 11:40:00,7.55,7.58,7.55,7.58,19600.0,5.9558,5.9795,5.9558,5.9795,19600.0
2008-08-21 11:45:00,7.58,7.6,7.58,7.59,40800.0,5.9795,5.9952,5.9795,5.9873,40800.0
2008-08-21 11:50:00,7.58,7.58,7.58,7.58,14400.0,5.9795,5.9795,5.9795,5.9795,14400.0
2008-08-21 11:55:00,7.58,7.59,7.58,7.58,15200.0,5.9795,5.9873,5.9795,5.9795,15200.0
2008-08-21 12:00:00,7.58,7.6,7.58,7.6,14000.0,5.9795,5.9952,5.9795,5.9952,14000.0
2008-08-21 12:05:00,7.6,7.6,7.59,7.59,13600.0,5.9952,5.9952,5.9873,5.9873,13600.0
2008-08-21 12:10:00,7.59,7.59,7.58,7.58,9600.0,5.9873,5.9873,5.9795,5.9795,9600.0
2008-08-21 12:15:00,7.58,7.59,7.58,7.58,11200.0,5.9795,5.9873,5.9795,5.9795,11200.0
2008-08-21 12:20:00,7.58,7.58,7.57,7.57,15600.0,5.9795,5.9795,5.9716,5.9716,15600.0
2008-08-21 12:25:00,7.56,7.56,7.55,7.55,19600.0,5.9637,5.9637,5.9558,5.9558,19600.0
2008-08-21 12:30:00,7.55,7.56,7.55,7.56,11600.0,5.9558,5.9637,5.9558,5.9637,11600.0
2008-08-21 12:35:00,7.56,7.56,7.55,7.56,12400.0,5.9637,5.9637,5.9558,5.9637,12400.0
2008-08-21 12:40:00,7.56,7.56,7.54,7.55,14000.0,5.9637,5.9637,5.9479,5.9558,14000.0
2008-08-21 12:45:00,7.54,7.55,7.54,7.55,2000.0,5.9479,5.9558,5.9479,5.9558,2000.0
2008-08-21 12:50:00,7.55,7.55,7.55,7.55,7200.0,5.9558,5.9558,5.9558,5.9558,7200.0
2008-08-21 12:55:00,7.55,7.55,7.55,7.55,2400.0,5.9558,5.9558,5.9558,5.9558,2400.0
2008-08-21 13:00:00,7.55,7.56,7.55,7.55,36000.0,5.9558,5.9637,5.9558,5.9558,36000.0
2008-08-21 13:05:00,7.55,7.56,7.54,7.56,26800.0,5.9558,5.9637,5.9479,5.9637,26800.0
2008-08-21 13:10:00,7.56,7.57,7.55,7.57,19600.0,5.9637,5.9716,5.9558,5.9716,19600.0
2008-08-21 13:15:00,7.58,7.58,7.57,7.57,37600.0,5.9795,5.9795,5.9716,5.9716,37600.0
2008-08-21 13:20:00,7.57,7.58,7.56,7.57,23200.0,5.9716,5.9795,5.9637,5.9716,23200.0
2008-08-21 13:25:00,7.57,7.57,7.56,7.56,15200.0,5.9716,5.9716,5.9637,5.9637,15200.0
2008-08-21 13:30:00,7.56,7.57,7.55,7.57,45600.0,5.9637,5.9716,5.9558,5.9716,45600.0
2008-08-21 13:35:00,7.56,7.58,7.56,7.58,60000.0,5.9637,5.9795,5.9637,5.9795,60000.0
2008-08-21 13:40:00,7.58,7.58,7.56,7.57,43200.0,5.9795,5.9795,5.9637,5.9716,43200.0
2008-08-21 13:45:00,7.57,7.57,7.56,7.57,16400.0,5.9716,5.9716,5.9637,5.9716,16400.0
2008-08-21 13:50:00,7.57,7.57,7.56,7.56,31200.0,5.9716,5.9716,5.9637,5.9637,31200.0
2008-08-21 13:55:00,7.56,7.57,7.56,7.56,18400.0,5.9637,5.9716,5.9637,5.9637,18400.0
2008-08-21 14:00:00,7.56,7.58,7.56,7.58,40000.0,5.9637,5.9795,5.9637,5.9795,40000.0
2008-08-21 14:05:00,7.57,7.58,7.57,7.58,21600.0,5.9716,5.9795,5.9716,5.9795,21600.0
2008-08-21 14:10:00,7.58,7.6,7.57,7.6,57200.0,5.9795,5.9952,5.9716,5.9952,57200.0
2008-08-21 14:15:00,7.6,7.6,7.59,7.59,29600.0,5.9952,5.9952,5.9873,5.9873,29600.0
2008-08-21 14:20:00,7.59,7.6,7.59,7.6,37200.0,5.9873,5.9952,5.9873,5.9952,37200.0
2008-08-21 14:25:00,7.6,7.6,7.59,7.59,48000.0,5.9952,5.9952,5.9873,5.9873,48000.0
2008-08-21 14:30:00,7.59,7.61,7.59,7.61,31200.0,5.9873,6.0031,5.9873,6.0031,31200.0
2008-08-21 14:35:00,7.61,7.62,7.61,7.61,25600.0,6.0031,6.011,6.0031,6.0031,25600.0
2008-08-21 14:40:00,7.61,7.62,7.6,7.62,23200.0,6.0031,6.011,5.9952,6.011,23200.0
2008-08-21 14:45:00,7.62,7.62,7.61,7.61,38800.0,6.011,6.011,6.0031,6.0031,38800.0
2008-08-21 14:50:00,7.61,7.62,7.61,7.61,18800.0,6.0031,6.011,6.0031,6.0031,18800.0
2008-08-21 14:55:00,7.61,7.61,7.59,7.59,60400.0,6.0031,6.0031,5.9873,5.9873,60400.0
2008-08-21 15:00:00,7.6,7.62,7.6,7.61,45200.0,5.9952,6.011,5.9952,6.0031,45200.0
2008-08-21 15:05:00,7.61,7.61,7.6,7.6,60000.0,6.0031,6.0031,5.9952,5.9952,60000.0
2008-08-21 15:10:00,7.6,7.63,7.6,7.61,108800.0,5.9952,6.0189,5.9952,6.0031,108800.0
2008-08-21 15:15:00,7.61,7.61,7.61,7.61,38800.0,6.0031,6.0031,6.0031,6.0031,38800.0
2008-08-21 15:20:00,7.61,7.61,7.59,7.6,88000.0,6.0031,6.0031,5.9873,5.9952,88000.0
2008-08-21 15:25:00,7.6,7.6,7.58,7.59,39200.0,5.9952,5.9952,5.9795,5.9873,39200.0
2008-08-21 15:30:00,7.59,7.59,7.57,7.58,80800.0,5.9873,5.9873,5.9716,5.9795,80800.0
2008-08-21 15:35:00,7.58,7.58,7.57,7.57,101200.0,5.9795,5.9795,5.9716,5.9716,101200.0
2008-08-21 15:40:00,7.57,7.59,7.57,7.59,69600.0,5.9716,5.9873,5.9716,5.9873,69600.0
2008-08-21 15:45:00,7.59,7.59,7.57,7.58,63200.0,5.9873,5.9873,5.9716,5.9795,63200.0
2008-08-21 15:50:00,7.58,7.6,7.58,7.58,146800.0,5.9795,5.9952,5.9795,5.9795,146800.0
2008-08-21 15:55:00,7.58,7.59,7.58,7.58,171600.0,5.9795,5.9873,5.9795,5.9795,171600.0
2008-08-22 09:30:00,7.62,7.68,7.5,7.66,48000.0,6.011,6.0583,5.9163,6.0426,48000.0
2008-08-22 09:35:00,7.66,7.69,7.65,7.68,21200.0,6.0426,6.0662,6.0347,6.0583,21200.0
2008-08-22 09:40:00,7.68,7.69,7.67,7.67,42400.0,6.0583,6.0662,6.0504,6.0504,42400.0
2008-08-22 09:45:00,7.67,7.71,7.67,7.7,48800.0,6.0504,6.082,6.0504,6.0741,48800.0
2008-08-22 09:50:00,7.7,7.72,7.69,7.7,47600.0,6.0741,6.0899,6.0662,6.0741,47600.0
2008-08-22 09:55:00,7.7,7.71,7.69,7.71,44400.0,6.0741,6.082,6.0662,6.082,44400.0
2008-08-22 10:00:00,7.72,7.74,7.69,7.69,53200.0,6.0899,6.1057,6.0662,6.0662,53200.0
2008-08-22 10:05:00,7.69,7.72,7.68,7.71,84400.0,6.0662,6.0899,6.0583,6.082,84400.0
2008-08-22 10:10:00,7.7,7.73,7.7,7.72,166800.0,6.0741,6.0978,6.0741,6.0899,166800.0
2008-08-22 10:15:00,7.72,7.75,7.72,7.74,92800.0,6.0899,6.1136,6.0899,6.1057,92800.0
2008-08-22 10:20:00,7.74,7.74,7.73,7.73,29600.0,6.1057,6.1057,6.0978,6.0978,29600.0
2008-08-22 10:25:00,7.73,7.74,7.73,7.74,36000.0,6.0978,6.1057,6.0978,6.1057,36000.0
2008-08-22 10:30:00,7.74,7.75,7.74,7.74,61200.0,6.1057,6.1136,6.1057,6.1057,61200.0
2008-08-22 10:35:00,7.75,7.75,7.74,7.75,88000.0,6.1136,6.1136,6.1057,6.1136,88000.0
2008-08-22 10:40:00,7.75,7.75,7.74,7.75,55200.0,6.1136,6.1136,6.1057,6.1136,55200.0
2008-08-22 10:45:00,7.75,7.75,7.74,7.74,41600.0,6.1136,6.1136,6.1057,6.1057,41600.0
2008-08-22 10:50:00,7.74,7.75,7.73,7.73,45200.0,6.1057,6.1136,6.0978,6.0978,45200.0
2008-08-22 10:55:00,7.73,7.75,7.73,7.73,26000.0,6.0978,6.1136,6.0978,6.0978,26000.0
2008-08-22 11:00:00,7.74,7.74,7.73,7.73,26000.0,6.1057,6.1057,6.0978,6.0978,26000.0
2008-08-22 11:05:00,7.73,7.73,7.72,7.72,28800.0,6.0978,6.0978,6.0899,6.0899,28800.0
2008-08-22 11:10:00,7.72,7.72,7.7,7.71,43600.0,6.0899,6.0899,6.0741,6.082,43600.0
2008-08-22 11:15:00,7.71,7.72,7.71,7.72,8000.0,6.082,6.0899,6.082,6.0899,8000.0
2008-08-22 11:20:00,7.72,7.72,7.71,7.71,9200.0,6.0899,6.0899,6.082,6.082,9200.0
2008-08-22 11:25:00,7.71,7.71,7.7,7.7,11600.0,6.082,6.082,6.0741,6.0741,11600.0
2008-08-22 11:30:00,7.7,7.71,7.7,7.7,12000.0,6.0741,6.082,6.0741,6.0741,12000.0
2008-08-22 11:35:00,7.7,7.7,7.68,7.68,25200.0,6.0741,6.0741,6.0583,6.0583,25200.0
2008-08-22 11:40:00,7.69,7.69,7.68,7.69,39200.0,6.0662,6.0662,6.0583,6.0662,39200.0
2008-08-22 11:45:00,7.69,7.69,7.68,7.68,14800.0,6.0662,6.0662,6.0583,6.0583,14800.0
2008-08-22 11:50:00,7.68,7.69,7.68,7.69,6800.0,6.0583,6.0662,6.0583,6.0662,6800.0
2008-08-22 11:55:00,7.68,7.68,7.67,7.68,35200.0,6.0583,6.0583,6.0504,6.0583,35200.0
2008-08-22 12:00:00,7.68,7.68,7.65,7.65,43600.0,6.0583,6.0583,6.0347,6.0347,43600.0
2008-08-22 12:05:00,7.65,7.65,7.64,7.65,42000.0,6.0347,6.0347,6.0268,6.0347,42000.0
2008-08-22 12:10:00,7.64,7.65,7.64,7.64,10400.0,6.0268,6.0347,6.0268,6.0268,10400.0
2008-08-22 12:15:00,7.65,7.66,7.64,7.64,20000.0,6.0347,6.0426,6.0268,6.0268,20000.0
2008-08-22 12:20:00,7.65,7.65,7.64,7.65,10800.0,6.0347,6.0347,6.0268,6.0347,10800.0
2008-08-22 12:25:00,7.65,7.66,7.65,7.65,15200.0,6.0347,6.0426,6.0347,6.0347,15200.0
2008-08-22 12:30:00,7.65,7.66,7.65,7.66,19200.0,6.0347,6.0426,6.0347,6.0426,19200.0
2008-08-22 12:35:00,7.66,7.66,7.65,7.65,36000.0,6.0426,6.0426,6.0347,6.0347,36000.0
2008-08-22 12:40:00,7.65,7.66,7.65,7.66,27600.0,6.0347,6.0426,6.0347,6.0426,27600.0
2008-08-22 12:45:00,7.66,7.66,7.65,7.65,22800.0,6.0426,6.0426,6.0347,6.0347,22800.0
2008-08-22 12:50:00,7.66,7.67,7.66,7.67,14400.0,6.0426,6.0504,6.0426,6.0504,14400.0
2008-08-22 12:55:00,7.67,7.68,7.66,7.68,40800.0,6.0504,6.0583,6.0426,6.0583,40800.0
2008-08-22 13:00:00,7.68,7.69,7.67,7.69,95200.0,6.0583,6.0662,6.0504,6.0662,95200.0
2008-08-22 13:05:00,7.69,7.7,7.69,7.7,14400.0,6.0662,6.0741,6.0662,6.0741,14400.0
2008-08-22 13:10:00,7.7,7.7,7.69,7.7,11200.0,6.0741,6.0741,6.0662,6.0741,11200.0
2008-08-22 13:15:00,7.7,7.7,7.7,7.7,19600.0,6.0741,6.0741,6.0741,6.0741,19600.0
2008-08-22 13:20:00,7.7,7.71,7.69,7.71,33600.0,6.0741,6.082,6.0662,6.082,33600.0
2008-08-22 13:25:00,7.71,7.71,7.71,7.71,6000.0,6.082,6.082,6.082,6.082,6000.0
2008-08-22 13:30:00,7.71,7.72,7.71,7.71,16000.0,6.082,6.0899,6.082,6.082,16000.0
2008-08-22 13:35:00,7.7,7.71,7.7,7.71,14800.0,6.0741,6.082,6.0741,6.082,14800.0
2008-08-22 13:40:00,7.7,7.71,7.7,7.71,11600.0,6.0741,6.082,6.0741,6.082,11600.0
2008-08-22 13:45:00,7.71,7.71,7.71,7.71,6000.0,6.082,6.082,6.082,6.082,6000.0
2008-08-22 13:50:00,7.71,7.71,7.7,7.71,14000.0,6.082,6.082,6.0741,6.082,14000.0
2008-08-22 13:55:00,7.71,7.71,7.71,7.71,12800.0,6.082,6.082,6.082,6.082,12800.0
2008-08-22 14:00:00,7.71,7.71,7.7,7.7,9600.0,6.082,6.082,6.0741,6.0741,9600.0
2008-08-22 14:05:00,7.71,7.71,7.7,7.7,32400.0,6.082,6.082,6.0741,6.0741,32400.0
2008-08-22 14:10:00,7.7,7.71,7.7,7.71,8400.0,6.0741,6.082,6.0741,6.082,8400.0
2008-08-22 14:15:00,7.7,7.72,7.7,7.72,24000.0,6.0741,6.0899,6.0741,6.0899,24000.0
2008-08-22 14:20:00,7.72,7.74,7.72,7.74,26000.0,6.0899,6.1057,6.0899,6.1057,26000.0
2008-08-22 14:25:00,7.74,7.75,7.74,7.75,32800.0,6.1057,6.1136,6.1057,6.1136,32800.0
2008-08-22 14:30:00,7.74,7.74,7.74,7.74,12000.0,6.1057,6.1057,6.1057,6.1057,12000.0
2008-08-22 14:35:00,7.74,7.75,7.74,7.74,11200.0,6.1057,6.1136,6.1057,6.1057,11200.0
2008-08-22 14:40:00,7.75,7.75,7.74,7.75,119600.0,6.1136,6.1136,6.1057,6.1136,119600.0
2008-08-22 14:45:00,7.75,7.75,7.73,7.73,35200.0,6.1136,6.1136,6.0978,6.0978,35200.0
2008-08-22 14:50:00,7.73,7.74,7.72,7.74,42400.0,6.0978,6.1057,6.0899,6.1057,42400.0
2008-08-22 14:55:00,7.73,7.74,7.73,7.74,23600.0,6.0978,6.1057,6.0978,6.1057,23600.0
2008-08-22 15:00:00,7.74,7.75,7.73,7.74,23600.0,6.1057,6.1136,6.0978,6.1057,23600.0
2008-08-22 15:05:00,7.74,7.74,7.74,7.74,20000.0,6.1057,6.1057,6.1057,6.1057,20000.0
2008-08-22 15:10:00,7.74,7.75,7.74,7.74,33200.0,6.1057,6.1136,6.1057,6.1057,33200.0
2008-08-22 15:15:00,7.74,7.75,7.74,7.75,25600.0,6.1057,6.1136,6.1057,6.1136,25600.0
2008-08-22 15:20:00,7.75,7.75,7.74,7.74,25200.0,6.1136,6.1136,6.1057,6.1057,25200.0
2008-08-22 15:25:00,7.74,7.74,7.74,7.74,26000.0,6.1057,6.1057,6.1057,6.1057,26000.0
2008-08-22 15:30:00,7.74,7.76,7.74,7.75,65600.0,6.1057,6.1214,6.1057,6.1136,65600.0
2008-08-22 15:35:00,7.75,7.77,7.75,7.76,45600.0,6.1136,6.1293,6.1136,6.1214,45600.0
2008-08-22 15:40:00,7.76,7.76,7.75,7.76,22000.0,6.1214,6.1214,6.1136,6.1214,22000.0
2008-08-22 15:45:00,7.76,7.77,7.76,7.77,90800.0,6.1214,6.1293,6.1214,6.1293,90800.0
2008-08-22 15:50:00,7.77,7.77,7.76,7.76,97200.0,6.1293,6.1293,6.1214,6.1214,97200.0
2008-08-22 15:55:00,7.76,7.77,7.76,7.76,172000.0,6.1214,6.1293,6.1214,6.1214,172000.0
2008-08-25 09:30:00,7.59,7.81,7.59,7.76,53600.0,5.9873,6.1609,5.9873,6.1214,53600.0
2008-08-25 09:35:00,7.76,7.76,7.69,7.71,56000.0,6.1214,6.1214,6.0662,6.082,56000.0
2008-08-25 09:40:00,7.7,7.71,7.68,7.68,37600.0,6.0741,6.082,6.0583,6.0583,37600.0
2008-08-25 09:45:00,7.68,7.68,7.65,7.65,53600.0,6.0583,6.0583,6.0347,6.0347,53600.0
2008-08-25 09:50:00,7.66,7.66,7.64,7.65,37200.0,6.0426,6.0426,6.0268,6.0347,37200.0
2008-08-25 09:55:00,7.65,7.66,7.65,7.65,26400.0,6.0347,6.0426,6.0347,6.0347,26400.0
2008-08-25 10:00:00,7.65,7.68,7.65,7.65,49600.0,6.0347,6.0583,6.0347,6.0347,49600.0
2008-08-25 10:05:00,7.65,7.68,7.65,7.67,28000.0,6.0347,6.0583,6.0347,6.0504,28000.0
2008-08-25 10:10:00,7.67,7.68,7.66,7.66,22400.0,6.0504,6.0583,6.0426,6.0426,22400.0
2008-08-25 10:15:00,7.67,7.68,7.67,7.68,14000.0,6.0504,6.0583,6.0504,6.0583,14000.0
2008-08-25 10:20:00,7.68,7.7,7.68,7.7,21200.0,6.0583,6.0741,6.0583,6.0741,21200.0
2008-08-25 10:25:00,7.69,7.7,7.69,7.69,10400.0,6.0662,6.0741,6.0662,6.0662,10400.0
2008-08-25 10:30:00,7.69,7.69,7.68,7.68,23600.0,6.0662,6.0662,6.0583,6.0583,23600.0
2008-08-25 10:35:00,7.68,7.7,7.68,7.68,38000.0,6.0583,6.0741,6.0583,6.0583,38000.0
2008-08-25 10:40:00,7.68,7.69,7.68,7.69,11600.0,6.0583,6.0662,6.0583,6.0662,11600.0
2008-08-25 10:45:00,7.69,7.69,7.66,7.67,43200.0,6.0662,6.0662,6.0426,6.0504,43200.0
2008-08-25 10:50:00,7.67,7.67,7.63,7.63,45600.0,6.0504,6.0504,6.0189,6.0189,45600.0
2008-08-25 10:55:00,7.63,7.64,7.62,7.64,27600.0,6.0189,6.0268,6.011,6.0268,27600.0
2008-08-25 11:00:00,7.64,7.64,7.62,7.63,26800.0,6.0268,6.0268,6.011,6.0189,26800.0
2008-08-25 11:05:00,7.63,7.64,7.63,7.63,19600.0,6.0189,6.0268,6.0189,6.0189,19600.0
2008-08-25 11:10:00,7.63,7.63,7.62,7.62,19200.0,6.0189,6.0189,6.011,6.011,19200.0
2008-08-25 11:15:00,7.63,7.63,7.62,7.63,32800.0,6.0189,6.0189,6.011,6.0189,32800.0
2008-08-25 11:20:00,7.63,7.63,7.62,7.63,44000.0,6.0189,6.0189,6.011,6.0189,44000.0
2008-08-25 11:25:00,7.63,7.63,7.63,7.63,15200.0,6.0189,6.0189,6.0189,6.0189,15200.0
2008-08-25 11:30:00,7.63,7.64,7.62,7.63,29200.0,6.0189,6.0268,6.011,6.0189,29200.0
2008-08-25 11:35:00,7.63,7.63,7.62,7.62,9600.0,6.0189,6.0189,6.011,6.011,9600.0
2008-08-25 11:40:00,7.62,7.63,7.62,7.63,4800.0,6.011,6.0189,6.011,6.0189,4800.0
2008-08-25 11:45:00,7.63,7.63,7.62,7.63,8800.0,6.0189,6.0189,6.011,6.0189,8800.0
2008-08-25 11:50:00,7.62,7.62,7.61,7.62,24000.0,6.011,6.011,6.0031,6.011,24000.0
2008-08-25 11:55:00,7.62,7.62,7.57,7.58,74800.0,6.011,6.011,5.9716,5.9795,74800.0
2008-08-25 12:00:00,7.58,7.58,7.57,7.58,43600.0,5.9795,5.9795,5.9716,5.9795,43600.0
2008-08-25 12:05:00,7.58,7.59,7.56,7.59,28800.0,5.9795,5.9873,5.9637,5.9873,28800.0
2008-08-25 12:10:00,7.58,7.59,7.58,7.58,23200.0,5.9795,5.9873,5.9795,5.9795,23200.0
2008-08-25 12:15:00,7.58,7.59,7.57,7.58,28800.0,5.9795,5.9873,5.9716,5.9795,28800.0
2008-08-25 12:20:00,7.58,7.58,7.58,7.58,12400.0,5.9795,5.9795,5.9795,5.9795,12400.0
2008-08-25 12:25:00,7.58,7.58,7.57,7.57,13600.0,5.9795,5.9795,5.9716,5.9716,13600.0
2008-08-25 12:30:00,7.57,7.58,7.56,7.57,18000.0,5.9716,5.9795,5.9637,5.9716,18000.0
2008-08-25 12:35:00,7.57,7.59,7.57,7.59,11200.0,5.9716,5.9873,5.9716,5.9873,11200.0
2008-08-25 12:40:00,7.59,7.59,7.58,7.58,17600.0,5.9873,5.9873,5.9795,5.9795,17600.0
2008-08-25 12:45:00,7.59,7.59,7.58,7.58,30000.0,5.9873,5.9873,5.9795,5.9795,30000.0
2008-08-25 12:50:00,7.59,7.59,7.58,7.58,26000.0,5.9873,5.9873,5.9795,5.9795,26000.0
2008-08-25 12:55:00,7.58,7.6,7.58,7.6,26000.0,5.9795,5.9952,5.9795,5.9952,26000.0
2008-08-25 13:00:00,7.6,7.61,7.59,7.6,27200.0,5.9952,6.0031,5.9873,5.9952,27200.0
2008-08-25 13:05:00,7.61,7.62,7.61,7.62,24800.0,6.0031,6.011,6.0031,6.011,24800.0
2008-08-25 13:10:00,7.62,7.62,7.61,7.61,16000.0,6.011,6.011,6.0031,6.0031,16000.0
2008-08-25 13:15:00,7.61,7.61,7.6,7.6,5600.0,6.0031,6.0031,5.9952,5.9952,5600.0
2008-08-25 13:20:00,7.6,7.61,7.6,7.61,8800.0,5.9952,6.0031,5.9952,6.0031,8800.0
2008-08-25 13:25:00,7.61,7.62,7.61,7.61,10400.0,6.0031,6.011,6.0031,6.0031,10400.0
2008-08-25 13:30:00,7.61,7.62,7.61,7.62,16400.0,6.0031,6.011,6.0031,6.011,16400.0
2008-08-25 13:35:00,7.61,7.62,7.61,7.62,9200.0,6.0031,6.011,6.0031,6.011,9200.0
2008-08-25 13:40:00,7.62,7.63,7.62,7.62,25600.0,6.011,6.0189,6.011,6.011,25600.0
2008-08-25 13:45:00,7.62,7.62,7.61,7.61,12800.0,6.011,6.011,6.0031,6.0031,12800.0
2008-08-25 13:50:00,7.62,7.62,7.61,7.62,9200.0,6.011,6.011,6.0031,6.011,9200.0
2008-08-25 13:55:00,7.62,7.63,7.61,7.62,15200.0,6.011,6.0189,6.0031,6.011,15200.0
2008-08-25 14:00:00,7.61,7.62,7.61,7.61,20000.0,6.0031,6.011,6.0031,6.0031,20000.0
2008-08-25 14:05:00,7.61,7.63,7.61,7.62,20400.0,6.0031,6.0189,6.0031,6.011,20400.0
2008-08-25 14:10:00,7.61,7.61,7.61,7.61,22400.0,6.0031,6.0031,6.0031,6.0031,22400.0
2008-08-25 14:15:00,7.6,7.6,7.6,7.6,14000.0,5.9952,5.9952,5.9952,5.9952,14000.0
2008-08-25 14:20:00,7.6,7.61,7.6,7.6,27600.0,5.9952,6.0031,5.9952,5.9952,27600.0
2008-08-25 14:25:00,7.6,7.61,7.59,7.6,28800.0,5.9952,6.0031,5.9873,5.9952,28800.0
2008-08-25 14:30:00,7.6,7.6,7.59,7.59,22000.0,5.9952,5.9952,5.9873,5.9873,22000.0
2008-08-25 14:35:00,7.59,7.59,7.58,7.59,29200.0,5.9873,5.9873,5.9795,5.9873,29200.0
2008-08-25 14:40:00,7.59,7.59,7.59,7.59,22000.0,5.9873,5.9873,5.9873,5.9873,22000.0
2008-08-25 14:45:00,7.6,7.62,7.6,7.61,32000.0,5.9952,6.011,5.9952,6.0031,32000.0
2008-08-25 14:50:00,7.61,7.63,7.61,7.62,54000.0,6.0031,6.0189,6.0031,6.011,54000.0
2008-08-25 14:55:00,7.62,7.62,7.6,7.61,40000.0,6.011,6.011,5.9952,6.0031,40000.0
2008-08-25 15:00:00,7.61,7.61,7.6,7.6,42400.0,6.0031,6.0031,5.9952,5.9952,42400.0
2008-08-25 15:05:00,7.6,7.6,7.58,7.59,30800.0,5.9952,5.9952,5.9795,5.9873,30800.0
2008-08-25 15:10:00,7.59,7.6,7.59,7.59,36000.0,5.9873,5.9952,5.9873,5.9873,36000.0
2008-08-25 15:15:00,7.59,7.6,7.59,7.6,18400.0,5.9873,5.9952,5.9873,5.9952,18400.0
2008-08-25 15:20:00,7.6,7.6,7.59,7.59,13200.0,5.9952,5.9952,5.9873,5.9873,13200.0
2008-08-25 15:25:00,7.6,7.6,7.59,7.59,26800.0,5.9952,5.9952,5.9873,5.9873,26800.0
2008-08-25 15:30:00,7.59,7.59,7.58,7.59,46400.0,5.9873,5.9873,5.9795,5.9873,46400.0
2008-08-25 15:35:00,7.59,7.59,7.58,7.58,36000.0,5.9873,5.9873,5.9795,5.9795,36000.0
2008-08-25 15:40:00,7.59,7.59,7.57,7.58,45600.0,5.9873,5.9873,5.9716,5.9795,45600.0
2008-08-25 15:45:00,7.58,7.61,7.58,7.6,50400.0,5.9795,6.0031,5.9795,5.9952,50400.0
2008-08-25 15:50:00,7.6,7.6,7.59,7.59,56400.0,5.9952,5.9952,5.9873,5.9873,56400.0
2008-08-25 15:55:00,7.59,7.6,7.59,7.6,141600.0,5.9873,5.9952,5.9873,5.9952,141600.0
2008-08-26 09:30:00,7.58,7.61,7.55,7.56,37600.0,5.9795,6.0031,5.9558,5.9637,37600.0
2008-08-26 09:35:00,7.56,7.59,7.54,7.56,56800.0,5.9637,5.9873,5.9479,5.9637,56800.0
2008-08-26 09:40:00,7.56,7.6,7.56,7.6,52000.0,5.9637,5.9952,5.9637,5.9952,52000.0
2008-08-26 09:45:00,7.61,7.61,7.57,7.57,58000.0,6.0031,6.0031,5.9716,5.9716,58000.0
2008-08-26 09:50:00,7.58,7.58,7.57,7.58,31200.0,5.9795,5.9795,5.9716,5.9795,31200.0
2008-08-26 09:55:00,7.58,7.59,7.57,7.58,29200.0,5.9795,5.9873,5.9716,5.9795,29200.0
2008-08-26 10:00:00,7.58,7.61,7.58,7.6,53200.0,5.9795,6.0031,5.9795,5.9952,53200.0
2008-08-26 10:05:00,7.6,7.6,7.59,7.59,11200.0,5.9952,5.9952,5.9873,5.9873,11200.0
2008-08-26 10:10:00,7.59,7.61,7.59,7.6,38400.0,5.9873,6.0031,5.9873,5.9952,38400.0
2008-08-26 10:15:00,7.6,7.61,7.6,7.6,52800.0,5.9952,6.0031,5.9952,5.9952,52800.0
2008-08-26 10:20:00,7.6,7.63,7.6,7.63,174400.0,5.9952,6.0189,5.9952,6.0189,174400.0
2008-08-26 10:25:00,7.62,7.63,7.62,7.62,134800.0,6.011,6.0189,6.011,6.011,134800.0
2008-08-26 10:30:00,7.62,7.65,7.62,7.65,67600.0,6.011,6.0347,6.011,6.0347,67600.0
2008-08-26 10:35:00,7.65,7.66,7.65,7.66,71600.0,6.0347,6.0426,6.0347,6.0426,71600.0
2008-08-26 10:40:00,7.66,7.66,7.64,7.64,26000.0,6.0426,6.0426,6.0268,6.0268,26000.0
2008-08-26 10:45:00,7.64,7.64,7.64,7.64,22800.0,6.0268,6.0268,6.0268,6.0268,22800.0
2008-08-26 10:50:00,7.64,7.64,7.63,7.64,44400.0,6.0268,6.0268,6.0189,6.0268,44400.0
2008-08-26 10:55:00,7.63,7.64,7.63,7.64,24800.0,6.0189,6.0268,6.0189,6.0268,24800.0
2008-08-26 11:00:00,7.64,7.66,7.64,7.65,43200.0,6.0268,6.0426,6.0268,6.0347,43200.0
2008-08-26 11:05:00,7.65,7.65,7.62,7.62,26000.0,6.0347,6.0347,6.011,6.011,26000.0
2008-08-26 11:10:00,7.62,7.63,7.62,7.62,32400.0,6.011,6.0189,6.011,6.011,32400.0
2008-08-26 11:15:00,7.62,7.63,7.62,7.63,27600.0,6.011,6.0189,6.011,6.0189,27600.0
2008-08-26 11:20:00,7.64,7.64,7.63,7.63,37600.0,6.0268,6.0268,6.0189,6.0189,37600.0
2008-08-26 11:25:00,7.62,7.63,7.62,7.62,11600.0,6.011,6.0189,6.011,6.011,11600.0
2008-08-26 11:30:00,7.62,7.63,7.62,7.62,25600.0,6.011,6.0189,6.011,6.011,25600.0
2008-08-26 11:35:00,7.62,7.63,7.61,7.61,74800.0,6.011,6.0189,6.0031,6.0031,74800.0
2008-08-26 11:40:00,7.61,7.62,7.61,7.61,33200.0,6.0031,6.011,6.0031,6.0031,33200.0
2008-08-26 11:45:00,7.61,7.62,7.61,7.61,26000.0,6.0031,6.011,6.0031,6.0031,26000.0
2008-08-26 11:50:00,7.61,7.62,7.61,7.62,15600.0,6.0031,6.011,6.0031,6.011,15600.0
2008-08-26 11:55:00,7.62,7.63,7.61,7.62,11600.0,6.011,6.0189,6.0031,6.011,11600.0
2008-08-26 12:00:00,7.62,7.63,7.62,7.62,23600.0,6.011,6.0189,6.011,6.011,23600.0
2008-08-26 12:05:00,7.63,7.63,7.62,7.63,8400.0,6.0189,6.0189,6.011,6.0189,8400.0
2008-08-26 12:10:00,7.63,7.63,7.62,7.63,16800.0,6.0189,6.0189,6.011,6.0189,16800.0
2008-08-26 12:15:00,7.63,7.64,7.63,7.64,20800.0,6.0189,6.0268,6.0189,6.0268,20800.0
2008-08-26 12:20:00,7.64,7.65,7.64,7.64,19200.0,6.0268,6.0347,6.0268,6.0268,19200.0
2008-08-26 12:25:00,7.64,7.64,7.62,7.63,33600.0,6.0268,6.0268,6.011,6.0189,33600.0
2008-08-26 12:30:00,7.62,7.63,7.62,7.62,30400.0,6.011,6.0189,6.011,6.011,30400.0
2008-08-26 12:35:00,7.62,7.63,7.62,7.63,13600.0,6.011,6.0189,6.011,6.0189,13600.0
2008-08-26 12:40:00,7.63,7.64,7.63,7.64,39600.0,6.0189,6.0268,6.0189,6.0268,39600.0
2008-08-26 12:45:00,7.64,7.64,7.64,7.64,34800.0,6.0268,6.0268,6.0268,6.0268,34800.0
2008-08-26 12:50:00,7.64,7.64,7.63,7.63,14400.0,6.0268,6.0268,6.0189,6.0189,14400.0
2008-08-26 12:55:00,7.63,7.63,7.62,7.62,12400.0,6.0189,6.0189,6.011,6.011,12400.0
2008-08-26 13:00:00,7.62,7.62,7.61,7.62,28400.0,6.011,6.011,6.0031,6.011,28400.0
2008-08-26 13:05:00,7.62,7.63,7.61,7.62,17600.0,6.011,6.0189,6.0031,6.011,17600.0
2008-08-26 13:10:00,7.62,7.63,7.62,7.63,8400.0,6.011,6.0189,6.011,6.0189,8400.0
2008-08-26 13:15:00,7.62,7.63,7.62,7.62,11200.0,6.011,6.0189,6.011,6.011,11200.0
2008-08-26 13:20:00,7.62,7.63,7.62,7.63,14400.0,6.011,6.0189,6.011,6.0189,14400.0
2008-08-26 13:25:00,7.63,7.63,7.62,7.63,32000.0,6.0189,6.0189,6.011,6.0189,32000.0
2008-08-26 13:30:00,7.63,7.63,7.61,7.62,61200.0,6.0189,6.0189,6.0031,6.011,61200.0
2008-08-26 13:35:00,7.62,7.62,7.62,7.62,29600.0,6.011,6.011,6.011,6.011,29600.0
2008-08-26 13:40:00,7.62,7.62,7.61,7.62,15200.0,6.011,6.011,6.0031,6.011,15200.0
2008-08-26 13:45:00,7.61,7.61,7.6,7.6,43600.0,6.0031,6.0031,5.9952,5.9952,43600.0
2008-08-26 13:50:00,7.6,7.61,7.6,7.61,26800.0,5.9952,6.0031,5.9952,6.0031,26800.0
2008-08-26 13:55:00,7.61,7.61,7.61,7.61,16800.0,6.0031,6.0031,6.0031,6.0031,16800.0
2008-08-26 14:00:00,7.61,7.61,7.59,7.6,62400.0,6.0031,6.0031,5.9873,5.9952,62400.0
2008-08-26 14:05:00,7.59,7.6,7.59,7.6,40400.0,5.9873,5.9952,5.9873,5.9952,40400.0
2008-08-26 14:10:00,7.6,7.61,7.59,7.6,34400.0,5.9952,6.0031,5.9873,5.9952,34400.0
2008-08-26 14:15:00,7.6,7.6,7.58,7.59,56000.0,5.9952,5.9952,5.9795,5.9873,56000.0
2008-08-26 14:20:00,7.59,7.6,7.58,7.59,56400.0,5.9873,5.9952,5.9795,5.9873,56400.0
2008-08-26 14:25:00,7.58,7.58,7.57,7.57,54400.0,5.9795,5.9795,5.9716,5.9716,54400.0
2008-08-26 14:30:00,7.57,7.58,7.57,7.58,29200.0,5.9716,5.9795,5.9716,5.9795,29200.0
2008-08-26 14:35:00,7.57,7.58,7.57,7.58,21600.0,5.9716,5.9795,5.9716,5.9795,21600.0
2008-08-26 14:40:00,7.58,7.58,7.57,7.57,22000.0,5.9795,5.9795,5.9716,5.9716,22000.0
2008-08-26 14:45:00,7.57,7.59,7.57,7.59,39200.0,5.9716,5.9873,5.9716,5.9873,39200.0
2008-08-26 14:50:00,7.59,7.6,7.59,7.59,24400.0,5.9873,5.9952,5.9873,5.9873,24400.0
2008-08-26 14:55:00,7.59,7.6,7.59,7.59,16800.0,5.9873,5.9952,5.9873,5.9873,16800.0
2008-08-26 15:00:00,7.59,7.6,7.59,7.6,33200.0,5.9873,5.9952,5.9873,5.9952,33200.0
2008-08-26 15:05:00,7.6,7.61,7.59,7.6,42400.0,5.9952,6.0031,5.9873,5.9952,42400.0
2008-08-26 15:10:00,7.6,7.62,7.6,7.62,63200.0,5.9952,6.011,5.9952,6.011,63200.0
2008-08-26 15:15:00,7.62,7.63,7.62,7.63,45600.0,6.011,6.0189,6.011,6.0189,45600.0
2008-08-26 15:20:00,7.63,7.63,7.62,7.62,28400.0,6.0189,6.0189,6.011,6.011,28400.0
2008-08-26 15:25:00,7.62,7.62,7.61,7.62,36800.0,6.011,6.011,6.0031,6.011,36800.0
2008-08-26 15:30:00,7.63,7.63,7.63,7.63,42400.0,6.0189,6.0189,6.0189,6.0189,42400.0
2008-08-26 15:35:00,7.63,7.64,7.62,7.63,79200.0,6.0189,6.0268,6.011,6.0189,79200.0
2008-08-26 15:40:00,7.63,7.64,7.62,7.62,100800.0,6.0189,6.0268,6.011,6.011,100800.0
2008-08-26 15:45:00,7.62,7.63,7.62,7.62,110400.0,6.011,6.0189,6.011,6.011,110400.0
2008-08-26 15:50:00,7.63,7.63,7.62,7.63,146800.0,6.0189,6.0189,6.011,6.0189,146800.0
2008-08-26 15:55:00,7.63,7.64,7.62,7.63,169200.0,6.0189,6.0268,6.011,6.0189,169200.0
2008-08-27 09:30:00,7.65,7.68,7.65,7.68,28800.0,6.0347,6.0583,6.0347,6.0583,28800.0
2008-08-27 09:35:00,7.67,7.71,7.67,7.71,22400.0,6.0504,6.082,6.0504,6.082,22400.0
2008-08-27 09:40:00,7.71,7.72,7.7,7.71,40800.0,6.082,6.0899,6.0741,6.082,40800.0
2008-08-27 09:45:00,7.71,7.72,7.71,7.72,60800.0,6.082,6.0899,6.082,6.0899,60800.0
2008-08-27 09:50:00,7.72,7.72,7.71,7.71,57200.0,6.0899,6.0899,6.082,6.082,57200.0
2008-08-27 09:55:00,7.71,7.72,7.71,7.72,52400.0,6.082,6.0899,6.082,6.0899,52400.0
2008-08-27 10:00:00,7.72,7.73,7.72,7.72,57200.0,6.0899,6.0978,6.0899,6.0899,57200.0
2008-08-27 10:05:00,7.72,7.72,7.71,7.72,63600.0,6.0899,6.0899,6.082,6.0899,63600.0
2008-08-27 10:10:00,7.71,7.72,7.71,7.71,37600.0,6.082,6.0899,6.082,6.082,37600.0
2008-08-27 10:15:00,7.71,7.73,7.71,7.72,68000.0,6.082,6.0978,6.082,6.0899,68000.0
2008-08-27 10:20:00,7.72,7.74,7.72,7.73,63600.0,6.0899,6.1057,6.0899,6.0978,63600.0
2008-08-27 10:25:00,7.73,7.74,7.72,7.72,18000.0,6.0978,6.1057,6.0899,6.0899,18000.0
2008-08-27 10:30:00,7.72,7.73,7.72,7.72,45600.0,6.0899,6.0978,6.0899,6.0899,45600.0
2008-08-27 10:35:00,7.72,7.72,7.7,7.71,64000.0,6.0899,6.0899,6.0741,6.082,64000.0
2008-08-27 10:40:00,7.71,7.72,7.71,7.72,18800.0,6.082,6.0899,6.082,6.0899,18800.0
2008-08-27 10:45:00,7.71,7.72,7.69,7.69,52800.0,6.082,6.0899,6.0662,6.0662,52800.0
2008-08-27 10:50:00,7.69,7.7,7.67,7.67,36800.0,6.0662,6.0741,6.0504,6.0504,36800.0
2008-08-27 10:55:00,7.67,7.68,7.67,7.68,52000.0,6.0504,6.0583,6.0504,6.0583,52000.0
2008-08-27 11:00:00,7.68,7.69,7.68,7.68,62400.0,6.0583,6.0662,6.0583,6.0583,62400.0
2008-08-27 11:05:00,7.68,7.68,7.67,7.68,16400.0,6.0583,6.0583,6.0504,6.0583,16400.0
2008-08-27 11:10:00,7.68,7.68,7.67,7.67,40400.0,6.0583,6.0583,6.0504,6.0504,40400.0
2008-08-27 11:15:00,7.67,7.68,7.66,7.68,15600.0,6.0504,6.0583,6.0426,6.0583,15600.0
2008-08-27 11:20:00,7.68,7.7,7.68,7.7,19200.0,6.0583,6.0741,6.0583,6.0741,19200.0
2008-08-27 11:25:00,7.69,7.69,7.68,7.68,32000.0,6.0662,6.0662,6.0583,6.0583,32000.0
2008-08-27 11:30:00,7.68,7.68,7.66,7.67,30800.0,6.0583,6.0583,6.0426,6.0504,30800.0
2008-08-27 11:35:00,7.66,7.66,7.66,7.66,37200.0,6.0426,6.0426,6.0426,6.0426,37200.0
2008-08-27 11:40:00,7.66,7.66,7.66,7.66,11200.0,6.0426,6.0426,6.0426,6.0426,11200.0
2008-08-27 11:45:00,7.66,7.67,7.66,7.66,34400.0,6.0426,6.0504,6.0426,6.0426,34400.0
2008-08-27 11:50:00,7.67,7.67,7.66,7.66,15600.0,6.0504,6.0504,6.0426,6.0426,15600.0
2008-08-27 11:55:00,7.66,7.68,7.65,7.67,32400.0,6.0426,6.0583,6.0347,6.0504,32400.0
2008-08-27 12:00:00,7.68,7.68,7.67,7.68,6000.0,6.0583,6.0583,6.0504,6.0583,6000.0
2008-08-27 12:05:00,7.68,7.69,7.68,7.69,38000.0,6.0583,6.0662,6.0583,6.0662,38000.0
2008-08-27 12:10:00,7.69,7.7,7.69,7.69,27200.0,6.0662,6.0741,6.0662,6.0662,27200.0
2008-08-27 12:15:00,7.69,7.7,7.69,7.7,16000.0,6.0662,6.0741,6.0662,6.0741,16000.0
2008-08-27 12:20:00,7.71,7.73,7.71,7.72,33600.0,6.082,6.0978,6.082,6.0899,33600.0
2008-08-27 12:25:00,7.72,7.72,7.71,7.71,29200.0,6.0899,6.0899,6.082,6.082,29200.0
2008-08-27 12:30:00,7.71,7.72,7.71,7.72,28000.0,6.082,6.0899,6.082,6.0899,28000.0
2008-08-27 12:35:00,7.72,7.72,7.71,7.72,7600.0,6.0899,6.0899,6.082,6.0899,7600.0
2008-08-27 12:40:00,7.72,7.72,7.71,7.72,33200.0,6.0899,6.0899,6.082,6.0899,33200.0
2008-08-27 12:45:00,7.72,7.74,7.72,7.74,83600.0,6.0899,6.1057,6.0899,6.1057,83600.0
2008-08-27 12:50:00,7.74,7.74,7.73,7.73,35600.0,6.1057,6.1057,6.0978,6.0978,35600.0
2008-08-27 12:55:00,7.74,7.74,7.73,7.74,18400.0,6.1057,6.1057,6.0978,6.1057,18400.0
2008-08-27 13:00:00,7.74,7.75,7.74,7.75,25200.0,6.1057,6.1136,6.1057,6.1136,25200.0
2008-08-27 13:05:00,7.75,7.75,7.74,7.74,22800.0,6.1136,6.1136,6.1057,6.1057,22800.0
2008-08-27 13:10:00,7.74,7.75,7.74,7.74,23600.0,6.1057,6.1136,6.1057,6.1057,23600.0
2008-08-27 13:15:00,7.74,7.75,7.74,7.75,16000.0,6.1057,6.1136,6.1057,6.1136,16000.0
2008-08-27 13:20:00,7.75,7.75,7.74,7.74,12800.0,6.1136,6.1136,6.1057,6.1057,12800.0
2008-08-27 13:25:00,7.75,7.75,7.74,7.75,18000.0,6.1136,6.1136,6.1057,6.1136,18000.0
2008-08-27 13:30:00,7.75,7.75,7.74,7.74,29600.0,6.1136,6.1136,6.1057,6.1057,29600.0
2008-08-27 13:35:00,7.74,7.74,7.74,7.74,14400.0,6.1057,6.1057,6.1057,6.1057,14400.0
2008-08-27 13:40:00,7.74,7.75,7.74,7.75,35200.0,6.1057,6.1136,6.1057,6.1136,35200.0
2008-08-27 13:45:00,7.75,7.75,7.75,7.75,12400.0,6.1136,6.1136,6.1136,6.1136,12400.0
2008-08-27 13:50:00,7.75,7.75,7.73,7.74,24800.0,6.1136,6.1136,6.0978,6.1057,24800.0
2008-08-27 13:55:00,7.74,7.75,7.74,7.74,35200.0,6.1057,6.1136,6.1057,6.1057,35200.0
2008-08-27 14:00:00,7.74,7.74,7.73,7.74,22000.0,6.1057,6.1057,6.0978,6.1057,22000.0
2008-08-27 14:05:00,7.74,7.74,7.73,7.73,21600.0,6.1057,6.1057,6.0978,6.0978,21600.0
2008-08-27 14:10:00,7.73,7.73,7.72,7.72,56000.0,6.0978,6.0978,6.0899,6.0899,56000.0
2008-08-27 14:15:00,7.72,7.72,7.71,7.72,26800.0,6.0899,6.0899,6.082,6.0899,26800.0
2008-08-27 14:20:00,7.72,7.73,7.72,7.73,33600.0,6.0899,6.0978,6.0899,6.0978,33600.0
2008-08-27 14:25:00,7.73,7.73,7.72,7.73,32000.0,6.0978,6.0978,6.0899,6.0978,32000.0
2008-08-27 14:30:00,7.73,7.73,7.73,7.73,12000.0,6.0978,6.0978,6.0978,6.0978,12000.0
2008-08-27 14:35:00,7.73,7.74,7.73,7.74,21200.0,6.0978,6.1057,6.0978,6.1057,21200.0
2008-08-27 14:40:00,7.74,7.75,7.73,7.74,74800.0,6.1057,6.1136,6.0978,6.1057,74800.0
2008-08-27 14:45:00,7.74,7.74,7.73,7.74,59200.0,6.1057,6.1057,6.0978,6.1057,59200.0
2008-08-27 14:50:00,7.74,7.74,7.72,7.72,41600.0,6.1057,6.1057,6.0899,6.0899,41600.0
2008-08-27 14:55:00,7.72,7.73,7.7,7.71,59600.0,6.0899,6.0978,6.0741,6.082,59600.0
2008-08-27 15:00:00,7.71,7.72,7.71,7.72,33600.0,6.082,6.0899,6.082,6.0899,33600.0
2008-08-27 15:05:00,7.72,7.73,7.71,7.72,36000.0,6.0899,6.0978,6.082,6.0899,36000.0
2008-08-27 15:10:00,7.72,7.72,7.7,7.71,35200.0,6.0899,6.0899,6.0741,6.082,35200.0
2008-08-27 15:15:00,7.7,7.7,7.69,7.69,39600.0,6.0741,6.0741,6.0662,6.0662,39600.0
2008-08-27 15:20:00,7.69,7.7,7.68,7.69,40800.0,6.0662,6.0741,6.0583,6.0662,40800.0
2008-08-27 15:25:00,7.69,7.7,7.68,7.68,36400.0,6.0662,6.0741,6.0583,6.0583,36400.0
2008-08-27 15:30:00,7.68,7.68,7.67,7.68,46800.0,6.0583,6.0583,6.0504,6.0583,46800.0
2008-08-27 15:35:00,7.68,7.68,7.66,7.67,64400.0,6.0583,6.0583,6.0426,6.0504,64400.0
2008-08-27 15:40:00,7.67,7.69,7.67,7.69,66800.0,6.0504,6.0662,6.0504,6.0662,66800.0
2008-08-27 15:45:00,7.69,7.69,7.67,7.68,55600.0,6.0662,6.0662,6.0504,6.0583,55600.0
2008-08-27 15:50:00,7.68,7.69,7.68,7.69,131600.0,6.0583,6.0662,6.0583,6.0662,131600.0
2008-08-27 15:55:00,7.69,7.7,7.69,7.7,116800.0,6.0662,6.0741,6.0662,6.0741,116800.0
2008-08-28 09:30:00,7.74,7.75,7.68,7.73,27600.0,6.1057,6.1136,6.0583,6.0978,27600.0
2008-08-28 09:35:00,7.75,7.75,7.73,7.75,10800.0,6.1136,6.1136,6.0978,6.1136,10800.0
2008-08-28 09:40:00,7.75,7.76,7.72,7.74,60400.0,6.1136,6.1214,6.0899,6.1057,60400.0
2008-08-28 09:45:00,7.74,7.76,7.73,7.76,29200.0,6.1057,6.1214,6.0978,6.1214,29200.0
2008-08-28 09:50:00,7.74,7.75,7.74,7.75,14800.0,6.1057,6.1136,6.1057,6.1136,14800.0
2008-08-28 09:55:00,7.75,7.77,7.75,7.77,26000.0,6.1136,6.1293,6.1136,6.1293,26000.0
2008-08-28 10:00:00,7.77,7.78,7.76,7.76,32000.0,6.1293,6.1372,6.1214,6.1214,32000.0
2008-08-28 10:05:00,7.75,7.76,7.75,7.76,20000.0,6.1136,6.1214,6.1136,6.1214,20000.0
2008-08-28 10:10:00,7.76,7.77,7.76,7.76,16000.0,6.1214,6.1293,6.1214,6.1214,16000.0
2008-08-28 10:15:00,7.77,7.78,7.77,7.78,48000.0,6.1293,6.1372,6.1293,6.1372,48000.0
2008-08-28 10:20:00,7.78,7.78,7.75,7.76,19200.0,6.1372,6.1372,6.1136,6.1214,19200.0
2008-08-28 10:25:00,7.76,7.76,7.76,7.76,3600.0,6.1214,6.1214,6.1214,6.1214,3600.0
2008-08-28 10:30:00,7.76,7.78,7.76,7.77,15600.0,6.1214,6.1372,6.1214,6.1293,15600.0
2008-08-28 10:35:00,7.77,7.8,7.77,7.8,52400.0,6.1293,6.153,6.1293,6.153,52400.0
2008-08-28 10:40:00,7.8,7.82,7.79,7.82,35600.0,6.153,6.1688,6.1451,6.1688,35600.0
2008-08-28 10:45:00,7.82,7.84,7.82,7.84,45600.0,6.1688,6.1846,6.1688,6.1846,45600.0
2008-08-28 10:50:00,7.84,7.84,7.83,7.84,27200.0,6.1846,6.1846,6.1767,6.1846,27200.0
2008-08-28 10:55:00,7.83,7.84,7.83,7.84,30000.0,6.1767,6.1846,6.1767,6.1846,30000.0
2008-08-28 11:00:00,7.84,7.85,7.82,7.83,28000.0,6.1846,6.1924,6.1688,6.1767,28000.0
2008-08-28 11:05:00,7.83,7.83,7.82,7.82,13600.0,6.1767,6.1767,6.1688,6.1688,13600.0
2008-08-28 11:10:00,7.82,7.83,7.82,7.82,11600.0,6.1688,6.1767,6.1688,6.1688,11600.0
2008-08-28 11:15:00,7.83,7.84,7.82,7.83,19200.0,6.1767,6.1846,6.1688,6.1767,19200.0
2008-08-28 11:20:00,7.84,7.84,7.82,7.82,21600.0,6.1846,6.1846,6.1688,6.1688,21600.0
2008-08-28 11:25:00,7.83,7.84,7.83,7.84,33200.0,6.1767,6.1846,6.1767,6.1846,33200.0
2008-08-28 11:30:00,7.84,7.85,7.83,7.85,11600.0,6.1846,6.1924,6.1767,6.1924,11600.0
2008-08-28 11:35:00,7.85,7.85,7.84,7.84,40400.0,6.1924,6.1924,6.1846,6.1846,40400.0
2008-08-28 11:40:00,7.84,7.85,7.82,7.82,28400.0,6.1846,6.1924,6.1688,6.1688,28400.0
2008-08-28 11:45:00,7.83,7.85,7.82,7.85,37200.0,6.1767,6.1924,6.1688,6.1924,37200.0
2008-08-28 11:50:00,7.85,7.88,7.85,7.88,66800.0,6.1924,6.2161,6.1924,6.2161,66800.0
2008-08-28 11:55:00,7.88,7.89,7.87,7.89,68400.0,6.2161,6.224,6.2082,6.224,68400.0
2008-08-28 12:00:00,7.88,7.88,7.87,7.87,38000.0,6.2161,6.2161,6.2082,6.2082,38000.0
2008-08-28 12:05:00,7.87,7.87,7.85,7.86,40800.0,6.2082,6.2082,6.1924,6.2003,40800.0
2008-08-28 12:10:00,7.86,7.86,7.85,7.85,9600.0,6.2003,6.2003,6.1924,6.1924,9600.0
2008-08-28 12:15:00,7.85,7.85,7.85,7.85,32000.0,6.1924,6.1924,6.1924,6.1924,32000.0
2008-08-28 12:20:00,7.85,7.85,7.85,7.85,15200.0,6.1924,6.1924,6.1924,6.1924,15200.0
2008-08-28 12:25:00,7.85,7.85,7.85,7.85,15600.0,6.1924,6.1924,6.1924,6.1924,15600.0
2008-08-28 12:30:00,7.85,7.85,7.84,7.84,26800.0,6.1924,6.1924,6.1846,6.1846,26800.0
2008-08-28 12:35:00,7.84,7.84,7.83,7.83,14400.0,6.1846,6.1846,6.1767,6.1767,14400.0
2008-08-28 12:40:00,7.83,7.84,7.83,7.83,6800.0,6.1767,6.1846,6.1767,6.1767,6800.0
2008-08-28 12:45:00,7.83,7.84,7.83,7.83,9600.0,6.1767,6.1846,6.1767,6.1767,9600.0
2008-08-28 12:50:00,7.83,7.83,7.83,7.83,21600.0,6.1767,6.1767,6.1767,6.1767,21600.0
2008-08-28 12:55:00,7.83,7.83,7.83,7.83,16000.0,6.1767,6.1767,6.1767,6.1767,16000.0
2008-08-28 13:00:00,7.83,7.83,7.83,7.83,23200.0,6.1767,6.1767,6.1767,6.1767,23200.0
2008-08-28 13:05:00,7.83,7.83,7.82,7.82,12800.0,6.1767,6.1767,6.1688,6.1688,12800.0
2008-08-28 13:10:00,7.83,7.83,7.82,7.83,25600.0,6.1767,6.1767,6.1688,6.1767,25600.0
2008-08-28 13:15:00,7.83,7.83,7.83,7.83,10400.0,6.1767,6.1767,6.1767,6.1767,10400.0
2008-08-28 13:20:00,7.83,7.83,7.83,7.83,13600.0,6.1767,6.1767,6.1767,6.1767,13600.0
2008-08-28 13:25:00,7.83,7.84,7.83,7.84,14000.0,6.1767,6.1846,6.1767,6.1846,14000.0
2008-08-28 13:30:00,7.84,7.87,7.84,7.87,22800.0,6.1846,6.2082,6.1846,6.2082,22800.0
2008-08-28 13:35:00,7.86,7.87,7.85,7.85,18800.0,6.2003,6.2082,6.1924,6.1924,18800.0
2008-08-28 13:40:00,7.85,7.87,7.85,7.87,13200.0,6.1924,6.2082,6.1924,6.2082,13200.0
2008-08-28 13:45:00,7.87,7.87,7.85,7.85,18800.0,6.2082,6.2082,6.1924,6.1924,18800.0
2008-08-28 13:50:00,7.86,7.86,7.85,7.85,11600.0,6.2003,6.2003,6.1924,6.1924,11600.0
2008-08-28 13:55:00,7.85,7.87,7.85,7.86,14000.0,6.1924,6.2082,6.1924,6.2003,14000.0
2008-08-28 14:00:00,7.86,7.86,7.84,7.85,22000.0,6.2003,6.2003,6.1846,6.1924,22000.0
2008-08-28 14:05:00,7.84,7.84,7.83,7.83,23200.0,6.1846,6.1846,6.1767,6.1767,23200.0
2008-08-28 14:10:00,7.83,7.86,7.83,7.86,28400.0,6.1767,6.2003,6.1767,6.2003,28400.0
2008-08-28 14:15:00,7.86,7.86,7.85,7.86,25600.0,6.2003,6.2003,6.1924,6.2003,25600.0
2008-08-28 14:20:00,7.86,7.86,7.85,7.86,25200.0,6.2003,6.2003,6.1924,6.2003,25200.0
2008-08-28 14:25:00,7.86,7.86,7.85,7.86,12000.0,6.2003,6.2003,6.1924,6.2003,12000.0
2008-08-28 14:30:00,7.85,7.88,7.85,7.87,24800.0,6.1924,6.2161,6.1924,6.2082,24800.0
2008-08-28 14:35:00,7.88,7.88,7.86,7.87,18800.0,6.2161,6.2161,6.2003,6.2082,18800.0
2008-08-28 14:40:00,7.86,7.87,7.86,7.86,7600.0,6.2003,6.2082,6.2003,6.2003,7600.0
2008-08-28 14:45:00,7.87,7.87,7.86,7.87,23200.0,6.2082,6.2082,6.2003,6.2082,23200.0
2008-08-28 14:50:00,7.87,7.87,7.86,7.87,16800.0,6.2082,6.2082,6.2003,6.2082,16800.0
2008-08-28 14:55:00,7.87,7.87,7.86,7.86,21200.0,6.2082,6.2082,6.2003,6.2003,21200.0
2008-08-28 15:00:00,7.86,7.86,7.85,7.86,40400.0,6.2003,6.2003,6.1924,6.2003,40400.0
2008-08-28 15:05:00,7.86,7.87,7.86,7.87,27200.0,6.2003,6.2082,6.2003,6.2082,27200.0
2008-08-28 15:10:00,7.87,7.87,7.85,7.85,46000.0,6.2082,6.2082,6.1924,6.1924,46000.0
2008-08-28 15:15:00,7.85,7.85,7.85,7.85,15600.0,6.1924,6.1924,6.1924,6.1924,15600.0
2008-08-28 15:20:00,7.85,7.86,7.84,7.86,58400.0,6.1924,6.2003,6.1846,6.2003,58400.0
2008-08-28 15:25:00,7.86,7.86,7.84,7.85,53200.0,6.2003,6.2003,6.1846,6.1924,53200.0
2008-08-28 15:30:00,7.85,7.85,7.84,7.85,56400.0,6.1924,6.1924,6.1846,6.1924,56400.0
2008-08-28 15:35:00,7.85,7.85,7.83,7.84,142000.0,6.1924,6.1924,6.1767,6.1846,142000.0
2008-08-28 15:40:00,7.84,7.84,7.83,7.83,149200.0,6.1846,6.1846,6.1767,6.1767,149200.0
2008-08-28 15:45:00,7.83,7.83,7.82,7.83,197200.0,6.1767,6.1767,6.1688,6.1767,197200.0
2008-08-28 15:50:00,7.83,7.84,7.83,7.84,109200.0,6.1767,6.1846,6.1767,6.1846,109200.0
2008-08-28 15:55:00,7.84,7.85,7.84,7.84,202000.0,6.1846,6.1924,6.1846,6.1846,202000.0
2008-08-29 09:30:00,7.64,7.82,7.64,7.75,47600.0,6.0268,6.1688,6.0268,6.1136,47600.0
2008-08-29 09:35:00,7.76,7.8,7.75,7.76,36800.0,6.1214,6.153,6.1136,6.1214,36800.0
2008-08-29 09:40:00,7.76,7.82,7.76,7.82,44800.0,6.1214,6.1688,6.1214,6.1688,44800.0
2008-08-29 09:45:00,7.83,7.84,7.81,7.83,39200.0,6.1767,6.1846,6.1609,6.1767,39200.0
2008-08-29 09:50:00,7.84,7.85,7.81,7.83,38400.0,6.1846,6.1924,6.1609,6.1767,38400.0
2008-08-29 09:55:00,7.83,7.83,7.8,7.83,49600.0,6.1767,6.1767,6.153,6.1767,49600.0
2008-08-29 10:00:00,7.83,7.84,7.77,7.77,25600.0,6.1767,6.1846,6.1293,6.1293,25600.0
2008-08-29 10:05:00,7.78,7.79,7.77,7.79,28800.0,6.1372,6.1451,6.1293,6.1451,28800.0
2008-08-29 10:10:00,7.79,7.8,7.78,7.79,18800.0,6.1451,6.153,6.1372,6.1451,18800.0
2008-08-29 10:15:00,7.79,7.79,7.77,7.79,22000.0,6.1451,6.1451,6.1293,6.1451,22000.0
2008-08-29 10:20:00,7.78,7.78,7.77,7.78,20400.0,6.1372,6.1372,6.1293,6.1372,20400.0
2008-08-29 10:25:00,7.77,7.78,7.77,7.78,17600.0,6.1293,6.1372,6.1293,6.1372,17600.0
2008-08-29 10:30:00,7.78,7.78,7.77,7.77,22000.0,6.1372,6.1372,6.1293,6.1293,22000.0
2008-08-29 10:35:00,7.78,7.78,7.76,7.77,27200.0,6.1372,6.1372,6.1214,6.1293,27200.0
2008-08-29 10:40:00,7.77,7.78,7.74,7.75,52400.0,6.1293,6.1372,6.1057,6.1136,52400.0
2008-08-29 10:45:00,7.75,7.76,7.74,7.75,34000.0,6.1136,6.1214,6.1057,6.1136,34000.0
2008-08-29 10:50:00,7.75,7.76,7.75,7.75,18800.0,6.1136,6.1214,6.1136,6.1136,18800.0
2008-08-29 10:55:00,7.75,7.75,7.73,7.74,33600.0,6.1136,6.1136,6.0978,6.1057,33600.0
2008-08-29 11:00:00,7.74,7.75,7.74,7.75,7200.0,6.1057,6.1136,6.1057,6.1136,7200.0
2008-08-29 11:05:00,7.74,7.75,7.74,7.75,15600.0,6.1057,6.1136,6.1057,6.1136,15600.0
2008-08-29 11:10:00,7.75,7.76,7.75,7.76,21200.0,6.1136,6.1214,6.1136,6.1214,21200.0
2008-08-29 11:15:00,7.76,7.77,7.75,7.75,21600.0,6.1214,6.1293,6.1136,6.1136,21600.0
2008-08-29 11:20:00,7.76,7.76,7.74,7.74,18800.0,6.1214,6.1214,6.1057,6.1057,18800.0
2008-08-29 11:25:00,7.74,7.74,7.74,7.74,26400.0,6.1057,6.1057,6.1057,6.1057,26400.0
2008-08-29 11:30:00,7.74,7.74,7.71,7.72,64800.0,6.1057,6.1057,6.082,6.0899,64800.0
2008-08-29 11:35:00,7.72,7.73,7.72,7.72,33600.0,6.0899,6.0978,6.0899,6.0899,33600.0
2008-08-29 11:40:00,7.72,7.74,7.72,7.74,21200.0,6.0899,6.1057,6.0899,6.1057,21200.0
2008-08-29 11:45:00,7.73,7.74,7.73,7.73,103200.0,6.0978,6.1057,6.0978,6.0978,103200.0
2008-08-29 11:50:00,7.73,7.75,7.73,7.74,123600.0,6.0978,6.1136,6.0978,6.1057,123600.0
2008-08-29 11:55:00,7.75,7.76,7.72,7.72,199200.0,6.1136,6.1214,6.0899,6.0899,199200.0
2008-08-29 12:00:00,7.72,7.72,7.71,7.71,25600.0,6.0899,6.0899,6.082,6.082,25600.0
2008-08-29 12:05:00,7.71,7.71,7.7,7.71,13200.0,6.082,6.082,6.0741,6.082,13200.0
2008-08-29 12:10:00,7.7,7.71,7.7,7.71,3600.0,6.0741,6.082,6.0741,6.082,3600.0
2008-08-29 12:15:00,7.71,7.72,7.7,7.71,27200.0,6.082,6.0899,6.0741,6.082,27200.0
2008-08-29 12:20:00,7.72,7.74,7.71,7.71,55600.0,6.0899,6.1057,6.082,6.082,55600.0
2008-08-29 12:25:00,7.71,7.72,7.71,7.71,20400.0,6.082,6.0899,6.082,6.082,20400.0
2008-08-29 12:30:00,7.72,7.72,7.72,7.72,3600.0,6.0899,6.0899,6.0899,6.0899,3600.0
2008-08-29 12:35:00,7.72,7.73,7.72,7.72,5600.0,6.0899,6.0978,6.0899,6.0899,5600.0
2008-08-29 12:40:00,7.72,7.73,7.72,7.73,20000.0,6.0899,6.0978,6.0899,6.0978,20000.0
2008-08-29 12:45:00,7.73,7.74,7.72,7.73,6400.0,6.0978,6.1057,6.0899,6.0978,6400.0
2008-08-29 12:50:00,7.73,7.77,7.73,7.76,19200.0,6.0978,6.1293,6.0978,6.1214,19200.0
2008-08-29 12:55:00,7.76,7.76,7.75,7.76,8000.0,6.1214,6.1214,6.1136,6.1214,8000.0
2008-08-29 13:00:00,7.76,7.77,7.75,7.77,28000.0,6.1214,6.1293,6.1136,6.1293,28000.0
2008-08-29 13:05:00,7.77,7.77,7.76,7.77,26000.0,6.1293,6.1293,6.1214,6.1293,26000.0
2008-08-29 13:10:00,7.77,7.79,7.77,7.78,31600.0,6.1293,6.1451,6.1293,6.1372,31600.0
2008-08-29 13:15:00,7.78,7.78,7.78,7.78,6000.0,6.1372,6.1372,6.1372,6.1372,6000.0
2008-08-29 13:20:00,7.78,7.8,7.78,7.79,42000.0,6.1372,6.153,6.1372,6.1451,42000.0
2008-08-29 13:25:00,7.79,7.8,7.79,7.79,8800.0,6.1451,6.153,6.1451,6.1451,8800.0
2008-08-29 13:30:00,7.79,7.8,7.78,7.78,18400.0,6.1451,6.153,6.1372,6.1372,18400.0
2008-08-29 13:35:00,7.78,7.79,7.76,7.77,12400.0,6.1372,6.1451,6.1214,6.1293,12400.0
2008-08-29 13:40:00,7.77,7.77,7.76,7.77,11200.0,6.1293,6.1293,6.1214,6.1293,11200.0
2008-08-29 13:45:00,7.77,7.77,7.77,7.77,4800.0,6.1293,6.1293,6.1293,6.1293,4800.0
2008-08-29 13:50:00,7.77,7.77,7.76,7.76,12000.0,6.1293,6.1293,6.1214,6.1214,12000.0
2008-08-29 13:55:00,7.76,7.77,7.76,7.76,12000.0,6.1214,6.1293,6.1214,6.1214,12000.0
2008-08-29 14:00:00,7.77,7.77,7.77,7.77,4800.0,6.1293,6.1293,6.1293,6.1293,4800.0
2008-08-29 14:05:00,7.77,7.77,7.76,7.77,10000.0,6.1293,6.1293,6.1214,6.1293,10000.0
2008-08-29 14:10:00,7.77,7.78,7.76,7.78,20800.0,6.1293,6.1372,6.1214,6.1372,20800.0
2008-08-29 14:15:00,7.78,7.78,7.77,7.78,42800.0,6.1372,6.1372,6.1293,6.1372,42800.0
2008-08-29 14:20:00,7.78,7.78,7.76,7.76,12000.0,6.1372,6.1372,6.1214,6.1214,12000.0
2008-08-29 14:25:00,7.77,7.78,7.76,7.78,13200.0,6.1293,6.1372,6.1214,6.1372,13200.0
2008-08-29 14:30:00,7.78,7.78,7.77,7.78,16400.0,6.1372,6.1372,6.1293,6.1372,16400.0
2008-08-29 14:35:00,7.77,7.78,7.77,7.78,8400.0,6.1293,6.1372,6.1293,6.1372,8400.0
2008-08-29 14:40:00,7.78,7.78,7.76,7.77,17600.0,6.1372,6.1372,6.1214,6.1293,17600.0
2008-08-29 14:45:00,7.77,7.77,7.76,7.77,41200.0,6.1293,6.1293,6.1214,6.1293,41200.0
2008-08-29 14:50:00,7.77,7.77,7.76,7.76,15600.0,6.1293,6.1293,6.1214,6.1214,15600.0
2008-08-29 14:55:00,7.76,7.78,7.76,7.77,29200.0,6.1214,6.1372,6.1214,6.1293,29200.0
2008-08-29 15:00:00,7.77,7.77,7.76,7.76,20400.0,6.1293,6.1293,6.1214,6.1214,20400.0
2008-08-29 15:05:00,7.76,7.76,7.74,7.75,18000.0,6.1214,6.1214,6.1057,6.1136,18000.0
2008-08-29 15:10:00,7.75,7.75,7.74,7.74,58800.0,6.1136,6.1136,6.1057,6.1057,58800.0
2008-08-29 15:15:00,7.74,7.74,7.73,7.73,27200.0,6.1057,6.1057,6.0978,6.0978,27200.0
2008-08-29 15:20:00,7.73,7.74,7.72,7.73,23200.0,6.0978,6.1057,6.0899,6.0978,23200.0
2008-08-29 15:25:00,7.74,7.74,7.72,7.72,38000.0,6.1057,6.1057,6.0899,6.0899,38000.0
2008-08-29 15:30:00,7.73,7.74,7.72,7.74,32400.0,6.0978,6.1057,6.0899,6.1057,32400.0
2008-08-29 15:35:00,7.74,7.74,7.72,7.72,49200.0,6.1057,6.1057,6.0899,6.0899,49200.0
2008-08-29 15:40:00,7.73,7.73,7.71,7.72,59600.0,6.0978,6.0978,6.082,6.0899,59600.0
2008-08-29 15:45:00,7.71,7.72,7.7,7.71,148000.0,6.082,6.0899,6.0741,6.082,148000.0
2008-08-29 15:50:00,7.71,7.71,7.69,7.69,200400.0,6.082,6.082,6.0662,6.0662,200400.0
2008-08-29 15:55:00,7.69,7.71,7.69,7.7,260400.0,6.0662,6.082,6.0662,6.0741,260400.0
2008-09-02 09:30:00,7.9,7.92,7.85,7.92,84400.0,6.2319,6.2477,6.1924,6.2477,84400.0
2008-09-02 09:35:00,7.92,7.93,7.9,7.93,40400.0,6.2477,6.2555,6.2319,6.2555,40400.0
2008-09-02 09:40:00,7.93,7.96,7.92,7.95,98800.0,6.2555,6.2792,6.2477,6.2713,98800.0
2008-09-02 09:45:00,7.94,7.99,7.94,7.96,77200.0,6.2634,6.3029,6.2634,6.2792,77200.0
2008-09-02 09:50:00,7.96,7.97,7.95,7.96,88000.0,6.2792,6.2871,6.2713,6.2792,88000.0
2008-09-02 09:55:00,7.96,7.98,7.95,7.95,81600.0,6.2792,6.295,6.2713,6.2713,81600.0
2008-09-02 10:00:00,7.95,7.98,7.93,7.98,86400.0,6.2713,6.295,6.2555,6.295,86400.0
2008-09-02 10:05:00,7.98,7.98,7.93,7.93,68800.0,6.295,6.295,6.2555,6.2555,68800.0
2008-09-02 10:10:00,7.93,7.95,7.92,7.95,57200.0,6.2555,6.2713,6.2477,6.2713,57200.0
2008-09-02 10:15:00,7.95,7.95,7.93,7.93,47600.0,6.2713,6.2713,6.2555,6.2555,47600.0
2008-09-02 10:20:00,7.93,7.93,7.91,7.91,27200.0,6.2555,6.2555,6.2398,6.2398,27200.0
2008-09-02 10:25:00,7.92,7.92,7.91,7.91,21200.0,6.2477,6.2477,6.2398,6.2398,21200.0
2008-09-02 10:30:00,7.92,7.93,7.91,7.92,33600.0,6.2477,6.2555,6.2398,6.2477,33600.0
2008-09-02 10:35:00,7.92,7.93,7.91,7.91,65600.0,6.2477,6.2555,6.2398,6.2398,65600.0
2008-09-02 10:40:00,7.91,7.91,7.89,7.89,64000.0,6.2398,6.2398,6.224,6.224,64000.0
2008-09-02 10:45:00,7.89,7.89,7.87,7.88,41600.0,6.224,6.224,6.2082,6.2161,41600.0
2008-09-02 10:50:00,7.88,7.89,7.88,7.88,37600.0,6.2161,6.224,6.2161,6.2161,37600.0
2008-09-02 10:55:00,7.88,7.9,7.87,7.9,50400.0,6.2161,6.2319,6.2082,6.2319,50400.0
2008-09-02 11:00:00,7.9,7.91,7.9,7.9,48400.0,6.2319,6.2398,6.2319,6.2319,48400.0
2008-09-02 11:05:00,7.9,7.92,7.9,7.9,40400.0,6.2319,6.2477,6.2319,6.2319,40400.0
2008-09-02 11:10:00,7.9,7.91,7.9,7.91,33200.0,6.2319,6.2398,6.2319,6.2398,33200.0
2008-09-02 11:15:00,7.91,7.91,7.9,7.91,41200.0,6.2398,6.2398,6.2319,6.2398,41200.0
2008-09-02 11:20:00,7.91,7.91,7.89,7.89,24800.0,6.2398,6.2398,6.224,6.224,24800.0
2008-09-02 11:25:00,7.89,7.92,7.89,7.91,28400.0,6.224,6.2477,6.224,6.2398,28400.0
2008-09-02 11:30:00,7.91,7.93,7.91,7.93,38800.0,6.2398,6.2555,6.2398,6.2555,38800.0
2008-09-02 11:35:00,7.93,7.94,7.93,7.93,40400.0,6.2555,6.2634,6.2555,6.2555,40400.0
2008-09-02 11:40:00,7.93,7.94,7.93,7.94,30800.0,6.2555,6.2634,6.2555,6.2634,30800.0
2008-09-02 11:45:00,7.93,7.94,7.93,7.93,87200.0,6.2555,6.2634,6.2555,6.2555,87200.0
2008-09-02 11:50:00,7.93,7.95,7.93,7.94,136000.0,6.2555,6.2713,6.2555,6.2634,136000.0
2008-09-02 11:55:00,7.94,7.94,7.92,7.93,45600.0,6.2634,6.2634,6.2477,6.2555,45600.0
2008-09-02 12:00:00,7.92,7.93,7.92,7.92,22000.0,6.2477,6.2555,6.2477,6.2477,22000.0
2008-09-02 12:05:00,7.92,7.94,7.92,7.93,90400.0,6.2477,6.2634,6.2477,6.2555,90400.0
2008-09-02 12:10:00,7.94,7.94,7.93,7.94,39200.0,6.2634,6.2634,6.2555,6.2634,39200.0
2008-09-02 12:15:00,7.94,7.95,7.94,7.94,61200.0,6.2634,6.2713,6.2634,6.2634,61200.0
2008-09-02 12:20:00,7.94,7.95,7.93,7.93,53600.0,6.2634,6.2713,6.2555,6.2555,53600.0
2008-09-02 12:25:00,7.92,7.92,7.88,7.88,52800.0,6.2477,6.2477,6.2161,6.2161,52800.0
2008-09-02 12:30:00,7.89,7.89,7.87,7.87,43200.0,6.224,6.224,6.2082,6.2082,43200.0
2008-09-02 12:35:00,7.87,7.87,7.86,7.86,39600.0,6.2082,6.2082,6.2003,6.2003,39600.0
2008-09-02 12:40:00,7.85,7.86,7.84,7.85,47600.0,6.1924,6.2003,6.1846,6.1924,47600.0
2008-09-02 12:45:00,7.85,7.86,7.85,7.86,24800.0,6.1924,6.2003,6.1924,6.2003,24800.0
2008-09-02 12:50:00,7.85,7.87,7.85,7.87,34000.0,6.1924,6.2082,6.1924,6.2082,34000.0
2008-09-02 12:55:00,7.87,7.87,7.86,7.87,18000.0,6.2082,6.2082,6.2003,6.2082,18000.0
2008-09-02 13:00:00,7.86,7.87,7.86,7.86,28400.0,6.2003,6.2082,6.2003,6.2003,28400.0
2008-09-02 13:05:00,7.86,7.87,7.86,7.86,19600.0,6.2003,6.2082,6.2003,6.2003,19600.0
2008-09-02 13:10:00,7.86,7.87,7.86,7.87,38800.0,6.2003,6.2082,6.2003,6.2082,38800.0
2008-09-02 13:15:00,7.87,7.87,7.86,7.86,52800.0,6.2082,6.2082,6.2003,6.2003,52800.0
2008-09-02 13:20:00,7.86,7.87,7.86,7.86,30000.0,6.2003,6.2082,6.2003,6.2003,30000.0
2008-09-02 13:25:00,7.86,7.86,7.85,7.86,32800.0,6.2003,6.2003,6.1924,6.2003,32800.0
2008-09-02 13:30:00,7.86,7.87,7.85,7.87,33200.0,6.2003,6.2082,6.1924,6.2082,33200.0
2008-09-02 13:35:00,7.88,7.88,7.87,7.87,26800.0,6.2161,6.2161,6.2082,6.2082,26800.0
2008-09-02 13:40:00,7.87,7.87,7.85,7.85,46800.0,6.2082,6.2082,6.1924,6.1924,46800.0
2008-09-02 13:45:00,7.85,7.86,7.85,7.85,40000.0,6.1924,6.2003,6.1924,6.1924,40000.0
2008-09-02 13:50:00,7.85,7.85,7.81,7.82,122400.0,6.1924,6.1924,6.1609,6.1688,122400.0
2008-09-02 13:55:00,7.82,7.82,7.81,7.81,54000.0,6.1688,6.1688,6.1609,6.1609,54000.0
2008-09-02 14:00:00,7.81,7.83,7.81,7.82,57200.0,6.1609,6.1767,6.1609,6.1688,57200.0
2008-09-02 14:05:00,7.82,7.82,7.81,7.81,72400.0,6.1688,6.1688,6.1609,6.1609,72400.0
2008-09-02 14:10:00,7.81,7.81,7.79,7.8,56800.0,6.1609,6.1609,6.1451,6.153,56800.0
2008-09-02 14:15:00,7.8,7.8,7.78,7.78,58000.0,6.153,6.153,6.1372,6.1372,58000.0
2008-09-02 14:20:00,7.79,7.81,7.78,7.81,62000.0,6.1451,6.1609,6.1372,6.1609,62000.0
2008-09-02 14:25:00,7.81,7.81,7.79,7.79,27600.0,6.1609,6.1609,6.1451,6.1451,27600.0
2008-09-02 14:30:00,7.79,7.81,7.79,7.81,25600.0,6.1451,6.1609,6.1451,6.1609,25600.0
2008-09-02 14:35:00,7.81,7.81,7.78,7.78,46800.0,6.1609,6.1609,6.1372,6.1372,46800.0
2008-09-02 14:40:00,7.78,7.8,7.78,7.79,39600.0,6.1372,6.153,6.1372,6.1451,39600.0
2008-09-02 14:45:00,7.79,7.8,7.79,7.79,43600.0,6.1451,6.153,6.1451,6.1451,43600.0
2008-09-02 14:50:00,7.79,7.79,7.76,7.77,72000.0,6.1451,6.1451,6.1214,6.1293,72000.0
2008-09-02 14:55:00,7.77,7.78,7.76,7.78,57600.0,6.1293,6.1372,6.1214,6.1372,57600.0
2008-09-02 15:00:00,7.78,7.78,7.76,7.76,22400.0,6.1372,6.1372,6.1214,6.1214,22400.0
2008-09-02 15:05:00,7.76,7.78,7.76,7.78,58000.0,6.1214,6.1372,6.1214,6.1372,58000.0
2008-09-02 15:10:00,7.78,7.78,7.77,7.77,28000.0,6.1372,6.1372,6.1293,6.1293,28000.0
2008-09-02 15:15:00,7.77,7.78,7.76,7.77,50800.0,6.1293,6.1372,6.1214,6.1293,50800.0
2008-09-02 15:20:00,7.77,7.79,7.77,7.78,105600.0,6.1293,6.1451,6.1293,6.1372,105600.0
2008-09-02 15:25:00,7.79,7.8,7.78,7.8,64800.0,6.1451,6.153,6.1372,6.153,64800.0
2008-09-02 15:30:00,7.79,7.81,7.79,7.81,60400.0,6.1451,6.1609,6.1451,6.1609,60400.0
2008-09-02 15:35:00,7.81,7.81,7.79,7.8,66000.0,6.1609,6.1609,6.1451,6.153,66000.0
2008-09-02 15:40:00,7.8,7.81,7.77,7.78,78800.0,6.153,6.1609,6.1293,6.1372,78800.0
2008-09-02 15:45:00,7.78,7.8,7.77,7.79,75600.0,6.1372,6.153,6.1293,6.1451,75600.0
2008-09-02 15:50:00,7.79,7.79,7.78,7.79,208000.0,6.1451,6.1451,6.1372,6.1451,208000.0
2008-09-02 15:55:00,7.78,7.79,7.78,7.78,206800.0,6.1372,6.1451,6.1372,6.1372,206800.0
2008-09-03 09:30:00,7.78,7.8,7.73,7.78,46000.0,6.1372,6.153,6.0978,6.1372,46000.0
2008-09-03 09:35:00,7.79,7.8,7.76,7.77,19200.0,6.1451,6.153,6.1214,6.1293,19200.0
2008-09-03 09:40:00,7.76,7.81,7.76,7.81,70800.0,6.1214,6.1609,6.1214,6.1609,70800.0
2008-09-03 09:45:00,7.81,7.81,7.76,7.8,58400.0,6.1609,6.1609,6.1214,6.153,58400.0
2008-09-03 09:50:00,7.8,7.84,7.8,7.84,41600.0,6.153,6.1846,6.153,6.1846,41600.0
2008-09-03 09:55:00,7.84,7.86,7.84,7.86,65200.0,6.1846,6.2003,6.1846,6.2003,65200.0
2008-09-03 10:00:00,7.86,7.87,7.84,7.86,92000.0,6.2003,6.2082,6.1846,6.2003,92000.0
2008-09-03 10:05:00,7.87,7.88,7.85,7.85,60400.0,6.2082,6.2161,6.1924,6.1924,60400.0
2008-09-03 10:10:00,7.85,7.85,7.84,7.85,43200.0,6.1924,6.1924,6.1846,6.1924,43200.0
2008-09-03 10:15:00,7.84,7.84,7.8,7.8,32000.0,6.1846,6.1846,6.153,6.153,32000.0
2008-09-03 10:20:00,7.8,7.85,7.8,7.85,40400.0,6.153,6.1924,6.153,6.1924,40400.0
2008-09-03 10:25:00,7.85,7.86,7.85,7.85,29200.0,6.1924,6.2003,6.1924,6.1924,29200.0
2008-09-03 10:30:00,7.85,7.86,7.85,7.85,44400.0,6.1924,6.2003,6.1924,6.1924,44400.0
2008-09-03 10:35:00,7.85,7.88,7.85,7.88,55600.0,6.1924,6.2161,6.1924,6.2161,55600.0
2008-09-03 10:40:00,7.87,7.9,7.87,7.88,50400.0,6.2082,6.2319,6.2082,6.2161,50400.0
2008-09-03 10:45:00,7.87,7.87,7.84,7.84,53600.0,6.2082,6.2082,6.1846,6.1846,53600.0
2008-09-03 10:50:00,7.85,7.85,7.83,7.83,28000.0,6.1924,6.1924,6.1767,6.1767,28000.0
2008-09-03 10:55:00,7.84,7.84,7.83,7.84,34800.0,6.1846,6.1846,6.1767,6.1846,34800.0
2008-09-03 11:00:00,7.84,7.86,7.84,7.86,47200.0,6.1846,6.2003,6.1846,6.2003,47200.0
2008-09-03 11:05:00,7.85,7.86,7.84,7.84,60800.0,6.1924,6.2003,6.1846,6.1846,60800.0
2008-09-03 11:10:00,7.84,7.84,7.81,7.81,26800.0,6.1846,6.1846,6.1609,6.1609,26800.0
2008-09-03 11:15:00,7.81,7.82,7.8,7.81,36800.0,6.1609,6.1688,6.153,6.1609,36800.0
2008-09-03 11:20:00,7.81,7.82,7.8,7.81,32000.0,6.1609,6.1688,6.153,6.1609,32000.0
2008-09-03 11:25:00,7.81,7.82,7.8,7.8,51200.0,6.1609,6.1688,6.153,6.153,51200.0
2008-09-03 11:30:00,7.8,7.8,7.79,7.8,39200.0,6.153,6.153,6.1451,6.153,39200.0
2008-09-03 11:35:00,7.79,7.8,7.76,7.78,64400.0,6.1451,6.153,6.1214,6.1372,64400.0
2008-09-03 11:40:00,7.78,7.78,7.77,7.78,23200.0,6.1372,6.1372,6.1293,6.1372,23200.0
2008-09-03 11:45:00,7.78,7.79,7.77,7.78,38800.0,6.1372,6.1451,6.1293,6.1372,38800.0
2008-09-03 11:50:00,7.78,7.8,7.78,7.79,22000.0,6.1372,6.153,6.1372,6.1451,22000.0
2008-09-03 11:55:00,7.79,7.79,7.75,7.77,52400.0,6.1451,6.1451,6.1136,6.1293,52400.0
2008-09-03 12:00:00,7.76,7.76,7.75,7.76,30000.0,6.1214,6.1214,6.1136,6.1214,30000.0
2008-09-03 12:05:00,7.76,7.77,7.76,7.76,19600.0,6.1214,6.1293,6.1214,6.1214,19600.0
2008-09-03 12:10:00,7.76,7.76,7.75,7.76,27200.0,6.1214,6.1214,6.1136,6.1214,27200.0
2008-09-03 12:15:00,7.76,7.77,7.76,7.76,30000.0,6.1214,6.1293,6.1214,6.1214,30000.0
2008-09-03 12:20:00,7.76,7.78,7.76,7.78,41600.0,6.1214,6.1372,6.1214,6.1372,41600.0
2008-09-03 12:25:00,7.78,7.78,7.78,7.78,12000.0,6.1372,6.1372,6.1372,6.1372,12000.0
2008-09-03 12:30:00,7.78,7.78,7.76,7.77,38800.0,6.1372,6.1372,6.1214,6.1293,38800.0
2008-09-03 12:35:00,7.77,7.8,7.77,7.8,39200.0,6.1293,6.153,6.1293,6.153,39200.0
2008-09-03 12:40:00,7.8,7.8,7.79,7.8,41200.0,6.153,6.153,6.1451,6.153,41200.0
2008-09-03 12:45:00,7.79,7.8,7.79,7.79,30800.0,6.1451,6.153,6.1451,6.1451,30800.0
2008-09-03 12:50:00,7.79,7.8,7.79,7.79,38800.0,6.1451,6.153,6.1451,6.1451,38800.0
2008-09-03 12:55:00,7.79,7.79,7.78,7.79,31600.0,6.1451,6.1451,6.1372,6.1451,31600.0
2008-09-03 13:00:00,7.8,7.8,7.79,7.8,58800.0,6.153,6.153,6.1451,6.153,58800.0
2008-09-03 13:05:00,7.8,7.81,7.79,7.81,23200.0,6.153,6.1609,6.1451,6.1609,23200.0
2008-09-03 13:10:00,7.81,7.82,7.8,7.81,78800.0,6.1609,6.1688,6.153,6.1609,78800.0
2008-09-03 13:15:00,7.82,7.82,7.8,7.81,51600.0,6.1688,6.1688,6.153,6.1609,51600.0
2008-09-03 13:20:00,7.81,7.82,7.8,7.81,41600.0,6.1609,6.1688,6.153,6.1609,41600.0
2008-09-03 13:25:00,7.81,7.81,7.78,7.8,42000.0,6.1609,6.1609,6.1372,6.153,42000.0
2008-09-03 13:30:00,7.79,7.8,7.79,7.79,13600.0,6.1451,6.153,6.1451,6.1451,13600.0
2008-09-03 13:35:00,7.79,7.79,7.78,7.78,13600.0,6.1451,6.1451,6.1372,6.1372,13600.0
2008-09-03 13:40:00,7.79,7.79,7.77,7.77,26800.0,6.1451,6.1451,6.1293,6.1293,26800.0
2008-09-03 13:45:00,7.77,7.8,7.77,7.8,36800.0,6.1293,6.153,6.1293,6.153,36800.0
2008-09-03 13:50:00,7.8,7.82,7.8,7.81,61600.0,6.153,6.1688,6.153,6.1609,61600.0
2008-09-03 13:55:00,7.81,7.82,7.81,7.82,20800.0,6.1609,6.1688,6.1609,6.1688,20800.0
2008-09-03 14:00:00,7.81,7.84,7.78,7.84,89600.0,6.1609,6.1846,6.1372,6.1846,89600.0
2008-09-03 14:05:00,7.83,7.84,7.81,7.81,42400.0,6.1767,6.1846,6.1609,6.1609,42400.0
2008-09-03 14:10:00,7.81,7.81,7.77,7.79,53600.0,6.1609,6.1609,6.1293,6.1451,53600.0
2008-09-03 14:15:00,7.79,7.8,7.79,7.79,21600.0,6.1451,6.153,6.1451,6.1451,21600.0
2008-09-03 14:20:00,7.79,7.79,7.77,7.78,54000.0,6.1451,6.1451,6.1293,6.1372,54000.0
2008-09-03 14:25:00,7.78,7.79,7.78,7.79,16800.0,6.1372,6.1451,6.1372,6.1451,16800.0
2008-09-03 14:30:00,7.79,7.8,7.79,7.8,23600.0,6.1451,6.153,6.1451,6.153,23600.0
2008-09-03 14:35:00,7.8,7.82,7.79,7.82,40000.0,6.153,6.1688,6.1451,6.1688,40000.0
2008-09-03 14:40:00,7.82,7.82,7.81,7.82,40000.0,6.1688,6.1688,6.1609,6.1688,40000.0
2008-09-03 14:45:00,7.81,7.81,7.8,7.8,41600.0,6.1609,6.1609,6.153,6.153,41600.0
2008-09-03 14:50:00,7.8,7.8,7.79,7.79,27600.0,6.153,6.153,6.1451,6.1451,27600.0
2008-09-03 14:55:00,7.79,7.8,7.79,7.79,34400.0,6.1451,6.153,6.1451,6.1451,34400.0
2008-09-03 15:00:00,7.79,7.81,7.79,7.79,38000.0,6.1451,6.1609,6.1451,6.1451,38000.0
2008-09-03 15:05:00,7.79,7.79,7.77,7.78,43600.0,6.1451,6.1451,6.1293,6.1372,43600.0
2008-09-03 15:10:00,7.78,7.79,7.77,7.78,49600.0,6.1372,6.1451,6.1293,6.1372,49600.0
2008-09-03 15:15:00,7.78,7.79,7.76,7.78,58400.0,6.1372,6.1451,6.1214,6.1372,58400.0
2008-09-03 15:20:00,7.78,7.82,7.78,7.8,98800.0,6.1372,6.1688,6.1372,6.153,98800.0
2008-09-03 15:25:00,7.8,7.82,7.79,7.79,67600.0,6.153,6.1688,6.1451,6.1451,67600.0
2008-09-03 15:30:00,7.79,7.81,7.79,7.81,65200.0,6.1451,6.1609,6.1451,6.1609,65200.0
2008-09-03 15:35:00,7.81,7.83,7.81,7.82,100000.0,6.1609,6.1767,6.1609,6.1688,100000.0
2008-09-03 15:40:00,7.81,7.82,7.8,7.81,58400.0,6.1609,6.1688,6.153,6.1609,58400.0
2008-09-03 15:45:00,7.8,7.81,7.8,7.8,53600.0,6.153,6.1609,6.153,6.153,53600.0
2008-09-03 15:50:00,7.8,7.83,7.79,7.82,178000.0,6.153,6.1767,6.1451,6.1688,178000.0
2008-09-03 15:55:00,7.82,7.82,7.82,7.82,115600.0,6.1688,6.1688,6.1688,6.1688,115600.0
2008-09-04 09:30:00,7.71,7.96,7.62,7.79,94000.0,6.082,6.2792,6.011,6.1451,94000.0
2008-09-04 09:35:00,7.78,7.79,7.75,7.75,19200.0,6.1372,6.1451,6.1136,6.1136,19200.0
2008-09-04 09:40:00,7.75,7.76,7.75,7.76,18000.0,6.1136,6.1214,6.1136,6.1214,18000.0
2008-09-04 09:45:00,7.77,7.77,7.72,7.76,84400.0,6.1293,6.1293,6.0899,6.1214,84400.0
2008-09-04 09:50:00,7.76,7.79,7.76,7.78,56400.0,6.1214,6.1451,6.1214,6.1372,56400.0
2008-09-04 09:55:00,7.78,7.8,7.78,7.79,54800.0,6.1372,6.153,6.1372,6.1451,54800.0
2008-09-04 10:00:00,7.79,7.82,7.78,7.82,99600.0,6.1451,6.1688,6.1372,6.1688,99600.0
2008-09-04 10:05:00,7.82,7.83,7.81,7.82,49200.0,6.1688,6.1767,6.1609,6.1688,49200.0
2008-09-04 10:10:00,7.82,7.83,7.81,7.82,46800.0,6.1688,6.1767,6.1609,6.1688,46800.0
2008-09-04 10:15:00,7.82,7.83,7.81,7.83,40000.0,6.1688,6.1767,6.1609,6.1767,40000.0
2008-09-04 10:20:00,7.83,7.83,7.81,7.81,82000.0,6.1767,6.1767,6.1609,6.1609,82000.0
2008-09-04 10:25:00,7.82,7.82,7.81,7.82,51200.0,6.1688,6.1688,6.1609,6.1688,51200.0
2008-09-04 10:30:00,7.82,7.82,7.75,7.76,103200.0,6.1688,6.1688,6.1136,6.1214,103200.0
2008-09-04 10:35:00,7.76,7.78,7.75,7.77,101200.0,6.1214,6.1372,6.1136,6.1293,101200.0
2008-09-04 10:40:00,7.76,7.76,7.74,7.76,84000.0,6.1214,6.1214,6.1057,6.1214,84000.0
2008-09-04 10:45:00,7.76,7.78,7.75,7.75,41200.0,6.1214,6.1372,6.1136,6.1136,41200.0
2008-09-04 10:50:00,7.75,7.77,7.75,7.76,73200.0,6.1136,6.1293,6.1136,6.1214,73200.0
2008-09-04 10:55:00,7.76,7.78,7.76,7.77,40400.0,6.1214,6.1372,6.1214,6.1293,40400.0
2008-09-04 11:00:00,7.77,7.77,7.74,7.76,67600.0,6.1293,6.1293,6.1057,6.1214,67600.0
2008-09-04 11:05:00,7.76,7.76,7.74,7.75,35600.0,6.1214,6.1214,6.1057,6.1136,35600.0
2008-09-04 11:10:00,7.76,7.76,7.74,7.76,23600.0,6.1214,6.1214,6.1057,6.1214,23600.0
2008-09-04 11:15:00,7.75,7.76,7.75,7.76,20800.0,6.1136,6.1214,6.1136,6.1214,20800.0
2008-09-04 11:20:00,7.77,7.78,7.72,7.73,58000.0,6.1293,6.1372,6.0899,6.0978,58000.0
2008-09-04 11:25:00,7.73,7.75,7.73,7.75,24000.0,6.0978,6.1136,6.0978,6.1136,24000.0
2008-09-04 11:30:00,7.75,7.75,7.74,7.74,12800.0,6.1136,6.1136,6.1057,6.1057,12800.0
2008-09-04 11:35:00,7.74,7.75,7.74,7.74,11200.0,6.1057,6.1136,6.1057,6.1057,11200.0
2008-09-04 11:40:00,7.74,7.75,7.74,7.75,43600.0,6.1057,6.1136,6.1057,6.1136,43600.0
2008-09-04 11:45:00,7.75,7.76,7.74,7.76,27200.0,6.1136,6.1214,6.1057,6.1214,27200.0
2008-09-04 11:50:00,7.76,7.77,7.76,7.76,26800.0,6.1214,6.1293,6.1214,6.1214,26800.0
2008-09-04 11:55:00,7.76,7.76,7.74,7.74,22000.0,6.1214,6.1214,6.1057,6.1057,22000.0
2008-09-04 12:00:00,7.74,7.77,7.74,7.76,41200.0,6.1057,6.1293,6.1057,6.1214,41200.0
2008-09-04 12:05:00,7.76,7.76,7.75,7.76,33200.0,6.1214,6.1214,6.1136,6.1214,33200.0
2008-09-04 12:10:00,7.76,7.76,7.74,7.74,12400.0,6.1214,6.1214,6.1057,6.1057,12400.0
2008-09-04 12:15:00,7.74,7.75,7.74,7.74,18400.0,6.1057,6.1136,6.1057,6.1057,18400.0
2008-09-04 12:20:00,7.74,7.75,7.74,7.74,15600.0,6.1057,6.1136,6.1057,6.1057,15600.0
2008-09-04 12:25:00,7.74,7.74,7.73,7.74,21200.0,6.1057,6.1057,6.0978,6.1057,21200.0
2008-09-04 12:30:00,7.74,7.75,7.73,7.74,10400.0,6.1057,6.1136,6.0978,6.1057,10400.0
2008-09-04 12:35:00,7.75,7.76,7.74,7.75,16800.0,6.1136,6.1214,6.1057,6.1136,16800.0
2008-09-04 12:40:00,7.75,7.75,7.74,7.75,14400.0,6.1136,6.1136,6.1057,6.1136,14400.0
2008-09-04 12:45:00,7.74,7.74,7.72,7.73,29200.0,6.1057,6.1057,6.0899,6.0978,29200.0
2008-09-04 12:50:00,7.73,7.73,7.72,7.72,37600.0,6.0978,6.0978,6.0899,6.0899,37600.0
2008-09-04 12:55:00,7.72,7.74,7.72,7.73,29200.0,6.0899,6.1057,6.0899,6.0978,29200.0
2008-09-04 13:00:00,7.73,7.75,7.73,7.74,42800.0,6.0978,6.1136,6.0978,6.1057,42800.0
2008-09-04 13:05:00,7.74,7.74,7.73,7.74,26000.0,6.1057,6.1057,6.0978,6.1057,26000.0
2008-09-04 13:10:00,7.74,7.75,7.74,7.74,27600.0,6.1057,6.1136,6.1057,6.1057,27600.0
2008-09-04 13:15:00,7.75,7.75,7.73,7.74,29200.0,6.1136,6.1136,6.0978,6.1057,29200.0
2008-09-04 13:20:00,7.74,7.74,7.73,7.73,34800.0,6.1057,6.1057,6.0978,6.0978,34800.0
2008-09-04 13:25:00,7.73,7.73,7.71,7.72,47600.0,6.0978,6.0978,6.082,6.0899,47600.0
2008-09-04 13:30:00,7.72,7.72,7.7,7.71,22000.0,6.0899,6.0899,6.0741,6.082,22000.0
2008-09-04 13:35:00,7.71,7.72,7.71,7.72,8000.0,6.082,6.0899,6.082,6.0899,8000.0
2008-09-04 13:40:00,7.72,7.72,7.71,7.72,12800.0,6.0899,6.0899,6.082,6.0899,12800.0
2008-09-04 13:45:00,7.72,7.72,7.72,7.72,14000.0,6.0899,6.0899,6.0899,6.0899,14000.0
2008-09-04 13:50:00,7.72,7.72,7.71,7.71,17600.0,6.0899,6.0899,6.082,6.082,17600.0
2008-09-04 13:55:00,7.71,7.73,7.71,7.73,13200.0,6.082,6.0978,6.082,6.0978,13200.0
2008-09-04 14:00:00,7.72,7.73,7.72,7.73,30000.0,6.0899,6.0978,6.0899,6.0978,30000.0
2008-09-04 14:05:00,7.72,7.72,7.71,7.71,56000.0,6.0899,6.0899,6.082,6.082,56000.0
2008-09-04 14:10:00,7.71,7.72,7.7,7.71,55600.0,6.082,6.0899,6.0741,6.082,55600.0
2008-09-04 14:15:00,7.71,7.72,7.71,7.71,42000.0,6.082,6.0899,6.082,6.082,42000.0
2008-09-04 14:20:00,7.71,7.72,7.7,7.71,47600.0,6.082,6.0899,6.0741,6.082,47600.0
2008-09-04 14:25:00,7.71,7.73,7.71,7.73,75600.0,6.082,6.0978,6.082,6.0978,75600.0
2008-09-04 14:30:00,7.73,7.73,7.7,7.7,30800.0,6.0978,6.0978,6.0741,6.0741,30800.0
2008-09-04 14:35:00,7.7,7.71,7.7,7.71,28400.0,6.0741,6.082,6.0741,6.082,28400.0
2008-09-04 14:40:00,7.71,7.72,7.71,7.72,39600.0,6.082,6.0899,6.082,6.0899,39600.0
2008-09-04 14:45:00,7.72,7.72,7.7,7.71,31600.0,6.0899,6.0899,6.0741,6.082,31600.0
2008-09-04 14:50:00,7.71,7.71,7.7,7.7,26000.0,6.082,6.082,6.0741,6.0741,26000.0
2008-09-04 14:55:00,7.7,7.72,7.7,7.72,54000.0,6.0741,6.0899,6.0741,6.0899,54000.0
2008-09-04 15:00:00,7.72,7.73,7.71,7.72,51600.0,6.0899,6.0978,6.082,6.0899,51600.0
2008-09-04 15:05:00,7.72,7.73,7.71,7.71,37200.0,6.0899,6.0978,6.082,6.082,37200.0
2008-09-04 15:10:00,7.71,7.74,7.71,7.73,70800.0,6.082,6.1057,6.082,6.0978,70800.0
2008-09-04 15:15:00,7.73,7.75,7.72,7.72,49200.0,6.0978,6.1136,6.0899,6.0899,49200.0
2008-09-04 15:20:00,7.72,7.72,7.69,7.7,88000.0,6.0899,6.0899,6.0662,6.0741,88000.0
2008-09-04 15:25:00,7.71,7.73,7.7,7.72,33600.0,6.082,6.0978,6.0741,6.0899,33600.0
2008-09-04 15:30:00,7.71,7.73,7.7,7.72,60400.0,6.082,6.0978,6.0741,6.0899,60400.0
2008-09-04 15:35:00,7.72,7.72,7.7,7.7,49600.0,6.0899,6.0899,6.0741,6.0741,49600.0
2008-09-04 15:40:00,7.7,7.72,7.69,7.72,101600.0,6.0741,6.0899,6.0662,6.0899,101600.0
2008-09-04 15:45:00,7.72,7.72,7.71,7.72,75600.0,6.0899,6.0899,6.082,6.0899,75600.0
2008-09-04 15:50:00,7.72,7.72,7.7,7.7,198000.0,6.0899,6.0899,6.0741,6.0741,198000.0
2008-09-04 15:55:00,7.7,7.7,7.68,7.68,266800.0,6.0741,6.0741,6.0583,6.0583,266800.0
2008-09-05 09:30:00,7.65,7.72,7.65,7.68,44800.0,6.0347,6.0899,6.0347,6.0583,44800.0
2008-09-05 09:35:00,7.68,7.7,7.65,7.66,26800.0,6.0583,6.0741,6.0347,6.0426,26800.0
2008-09-05 09:40:00,7.65,7.69,7.65,7.68,49200.0,6.0347,6.0662,6.0347,6.0583,49200.0
2008-09-05 09:45:00,7.68,7.69,7.66,7.66,29200.0,6.0583,6.0662,6.0426,6.0426,29200.0
2008-09-05 09:50:00,7.66,7.67,7.65,7.66,38800.0,6.0426,6.0504,6.0347,6.0426,38800.0
2008-09-05 09:55:00,7.66,7.66,7.64,7.65,22000.0,6.0426,6.0426,6.0268,6.0347,22000.0
2008-09-05 10:00:00,7.65,7.67,7.63,7.66,36000.0,6.0347,6.0504,6.0189,6.0426,36000.0
2008-09-05 10:05:00,7.67,7.67,7.63,7.65,50400.0,6.0504,6.0504,6.0189,6.0347,50400.0
2008-09-05 10:10:00,7.64,7.65,7.62,7.64,80400.0,6.0268,6.0347,6.011,6.0268,80400.0
2008-09-05 10:15:00,7.64,7.66,7.63,7.64,42400.0,6.0268,6.0426,6.0189,6.0268,42400.0
2008-09-05 10:20:00,7.63,7.65,7.62,7.62,78000.0,6.0189,6.0347,6.011,6.011,78000.0
2008-09-05 10:25:00,7.62,7.64,7.62,7.63,44800.0,6.011,6.0268,6.011,6.0189,44800.0
2008-09-05 10:30:00,7.63,7.65,7.62,7.63,66400.0,6.0189,6.0347,6.011,6.0189,66400.0
2008-09-05 10:35:00,7.63,7.65,7.63,7.64,47600.0,6.0189,6.0347,6.0189,6.0268,47600.0
2008-09-05 10:40:00,7.64,7.64,7.62,7.64,57200.0,6.0268,6.0268,6.011,6.0268,57200.0
2008-09-05 10:45:00,7.64,7.65,7.6,7.61,51200.0,6.0268,6.0347,5.9952,6.0031,51200.0
2008-09-05 10:50:00,7.6,7.6,7.59,7.59,68800.0,5.9952,5.9952,5.9873,5.9873,68800.0
2008-09-05 10:55:00,7.59,7.59,7.56,7.57,163200.0,5.9873,5.9873,5.9637,5.9716,163200.0
2008-09-05 11:00:00,7.57,7.58,7.56,7.57,34400.0,5.9716,5.9795,5.9637,5.9716,34400.0
2008-09-05 11:05:00,7.57,7.58,7.57,7.58,32800.0,5.9716,5.9795,5.9716,5.9795,32800.0
2008-09-05 11:10:00,7.58,7.58,7.55,7.56,80800.0,5.9795,5.9795,5.9558,5.9637,80800.0
2008-09-05 11:15:00,7.56,7.56,7.55,7.55,18800.0,5.9637,5.9637,5.9558,5.9558,18800.0
2008-09-05 11:20:00,7.55,7.57,7.55,7.57,21200.0,5.9558,5.9716,5.9558,5.9716,21200.0
2008-09-05 11:25:00,7.57,7.59,7.57,7.59,36000.0,5.9716,5.9873,5.9716,5.9873,36000.0
2008-09-05 11:30:00,7.59,7.59,7.58,7.58,11200.0,5.9873,5.9873,5.9795,5.9795,11200.0
2008-09-05 11:35:00,7.58,7.6,7.58,7.59,26000.0,5.9795,5.9952,5.9795,5.9873,26000.0
2008-09-05 11:40:00,7.59,7.61,7.59,7.61,82000.0,5.9873,6.0031,5.9873,6.0031,82000.0
2008-09-05 11:45:00,7.61,7.63,7.61,7.62,34400.0,6.0031,6.0189,6.0031,6.011,34400.0
2008-09-05 11:50:00,7.63,7.66,7.62,7.64,81200.0,6.0189,6.0426,6.011,6.0268,81200.0
2008-09-05 11:55:00,7.64,7.65,7.63,7.64,88800.0,6.0268,6.0347,6.0189,6.0268,88800.0
2008-09-05 12:00:00,7.64,7.64,7.63,7.63,64800.0,6.0268,6.0268,6.0189,6.0189,64800.0
2008-09-05 12:05:00,7.63,7.63,7.62,7.62,45200.0,6.0189,6.0189,6.011,6.011,45200.0
2008-09-05 12:10:00,7.63,7.63,7.62,7.63,62000.0,6.0189,6.0189,6.011,6.0189,62000.0
2008-09-05 12:15:00,7.63,7.63,7.63,7.63,35200.0,6.0189,6.0189,6.0189,6.0189,35200.0
2008-09-05 12:20:00,7.63,7.63,7.62,7.63,26000.0,6.0189,6.0189,6.011,6.0189,26000.0
2008-09-05 12:25:00,7.62,7.66,7.62,7.66,34400.0,6.011,6.0426,6.011,6.0426,34400.0
2008-09-05 12:30:00,7.66,7.68,7.65,7.65,54000.0,6.0426,6.0583,6.0347,6.0347,54000.0
2008-09-05 12:35:00,7.65,7.66,7.65,7.66,44800.0,6.0347,6.0426,6.0347,6.0426,44800.0
2008-09-05 12:40:00,7.65,7.65,7.63,7.64,18000.0,6.0347,6.0347,6.0189,6.0268,18000.0
2008-09-05 12:45:00,7.64,7.65,7.64,7.65,18000.0,6.0268,6.0347,6.0268,6.0347,18000.0
2008-09-05 12:50:00,7.64,7.65,7.62,7.64,31600.0,6.0268,6.0347,6.011,6.0268,31600.0
2008-09-05 12:55:00,7.64,7.64,7.62,7.63,17600.0,6.0268,6.0268,6.011,6.0189,17600.0
2008-09-05 13:00:00,7.63,7.63,7.62,7.62,34000.0,6.0189,6.0189,6.011,6.011,34000.0
2008-09-05 13:05:00,7.62,7.65,7.62,7.64,48000.0,6.011,6.0347,6.011,6.0268,48000.0
2008-09-05 13:10:00,7.64,7.64,7.63,7.64,46000.0,6.0268,6.0268,6.0189,6.0268,46000.0
2008-09-05 13:15:00,7.64,7.65,7.63,7.63,41600.0,6.0268,6.0347,6.0189,6.0189,41600.0
2008-09-05 13:20:00,7.63,7.63,7.62,7.62,49600.0,6.0189,6.0189,6.011,6.011,49600.0
2008-09-05 13:25:00,7.62,7.62,7.62,7.62,40400.0,6.011,6.011,6.011,6.011,40400.0
2008-09-05 13:30:00,7.62,7.63,7.62,7.63,29200.0,6.011,6.0189,6.011,6.0189,29200.0
2008-09-05 13:35:00,7.63,7.63,7.59,7.6,71600.0,6.0189,6.0189,5.9873,5.9952,71600.0
2008-09-05 13:40:00,7.59,7.61,7.59,7.61,37600.0,5.9873,6.0031,5.9873,6.0031,37600.0
2008-09-05 13:45:00,7.61,7.61,7.59,7.6,19200.0,6.0031,6.0031,5.9873,5.9952,19200.0
2008-09-05 13:50:00,7.6,7.6,7.59,7.6,10400.0,5.9952,5.9952,5.9873,5.9952,10400.0
2008-09-05 13:55:00,7.6,7.63,7.6,7.62,18400.0,5.9952,6.0189,5.9952,6.011,18400.0
2008-09-05 14:00:00,7.62,7.62,7.6,7.61,32000.0,6.011,6.011,5.9952,6.0031,32000.0
2008-09-05 14:05:00,7.61,7.62,7.61,7.62,22400.0,6.0031,6.011,6.0031,6.011,22400.0
2008-09-05 14:10:00,7.62,7.64,7.61,7.64,48000.0,6.011,6.0268,6.0031,6.0268,48000.0
2008-09-05 14:15:00,7.63,7.65,7.62,7.65,59600.0,6.0189,6.0347,6.011,6.0347,59600.0
2008-09-05 14:20:00,7.65,7.66,7.64,7.64,70400.0,6.0347,6.0426,6.0268,6.0268,70400.0
2008-09-05 14:25:00,7.64,7.65,7.64,7.64,24800.0,6.0268,6.0347,6.0268,6.0268,24800.0
2008-09-05 14:30:00,7.64,7.66,7.64,7.65,47200.0,6.0268,6.0426,6.0268,6.0347,47200.0
2008-09-05 14:35:00,7.65,7.66,7.65,7.65,39200.0,6.0347,6.0426,6.0347,6.0347,39200.0
2008-09-05 14:40:00,7.66,7.67,7.65,7.67,22000.0,6.0426,6.0504,6.0347,6.0504,22000.0
2008-09-05 14:45:00,7.67,7.67,7.66,7.66,34400.0,6.0504,6.0504,6.0426,6.0426,34400.0
2008-09-05 14:50:00,7.67,7.68,7.66,7.67,33600.0,6.0504,6.0583,6.0426,6.0504,33600.0
2008-09-05 14:55:00,7.67,7.68,7.66,7.66,112800.0,6.0504,6.0583,6.0426,6.0426,112800.0
2008-09-05 15:00:00,7.66,7.66,7.64,7.66,43200.0,6.0426,6.0426,6.0268,6.0426,43200.0
2008-09-05 15:05:00,7.66,7.66,7.65,7.65,39200.0,6.0426,6.0426,6.0347,6.0347,39200.0
2008-09-05 15:10:00,7.65,7.65,7.64,7.64,30000.0,6.0347,6.0347,6.0268,6.0268,30000.0
2008-09-05 15:15:00,7.64,7.66,7.64,7.66,26800.0,6.0268,6.0426,6.0268,6.0426,26800.0
2008-09-05 15:20:00,7.66,7.66,7.63,7.63,56800.0,6.0426,6.0426,6.0189,6.0189,56800.0
2008-09-05 15:25:00,7.64,7.65,7.63,7.64,62000.0,6.0268,6.0347,6.0189,6.0268,62000.0
2008-09-05 15:30:00,7.64,7.65,7.64,7.65,53600.0,6.0268,6.0347,6.0268,6.0347,53600.0
2008-09-05 15:35:00,7.65,7.67,7.65,7.66,44000.0,6.0347,6.0504,6.0347,6.0426,44000.0
2008-09-05 15:40:00,7.66,7.68,7.65,7.67,62800.0,6.0426,6.0583,6.0347,6.0504,62800.0
2008-09-05 15:45:00,7.67,7.68,7.67,7.67,60400.0,6.0504,6.0583,6.0504,6.0504,60400.0
2008-09-05 15:50:00,7.67,7.68,7.67,7.67,104400.0,6.0504,6.0583,6.0504,6.0504,104400.0
2008-09-05 15:55:00,7.67,7.67,7.64,7.64,291600.0,6.0504,6.0504,6.0268,6.0268,291600.0
2008-09-08 09:30:00,7.73,7.73,7.55,7.65,106000.0,6.0978,6.0978,5.9558,6.0347,106000.0
2008-09-08 09:35:00,7.66,7.72,7.62,7.72,147200.0,6.0426,6.0899,6.011,6.0899,147200.0
2008-09-08 09:40:00,7.72,7.73,7.67,7.69,108000.0,6.0899,6.0978,6.0504,6.0662,108000.0
2008-09-08 09:45:00,7.69,7.74,7.69,7.74,74400.0,6.0662,6.1057,6.0662,6.1057,74400.0
2008-09-08 09:50:00,7.75,7.76,7.72,7.74,118400.0,6.1136,6.1214,6.0899,6.1057,118400.0
2008-09-08 09:55:00,7.74,7.77,7.7,7.7,102400.0,6.1057,6.1293,6.0741,6.0741,102400.0
2008-09-08 10:00:00,7.69,7.73,7.67,7.73,108000.0,6.0662,6.0978,6.0504,6.0978,108000.0
2008-09-08 10:05:00,7.74,7.76,7.72,7.76,45600.0,6.1057,6.1214,6.0899,6.1214,45600.0
2008-09-08 10:10:00,7.76,7.77,7.74,7.76,50000.0,6.1214,6.1293,6.1057,6.1214,50000.0
2008-09-08 10:15:00,7.77,7.77,7.75,7.77,37200.0,6.1293,6.1293,6.1136,6.1293,37200.0
2008-09-08 10:20:00,7.77,7.79,7.76,7.77,66000.0,6.1293,6.1451,6.1214,6.1293,66000.0
2008-09-08 10:25:00,7.77,7.78,7.76,7.78,18000.0,6.1293,6.1372,6.1214,6.1372,18000.0
2008-09-08 10:30:00,7.79,7.81,7.78,7.78,45600.0,6.1451,6.1609,6.1372,6.1372,45600.0
2008-09-08 10:35:00,7.78,7.82,7.78,7.82,36000.0,6.1372,6.1688,6.1372,6.1688,36000.0
2008-09-08 10:40:00,7.82,7.84,7.81,7.82,52400.0,6.1688,6.1846,6.1609,6.1688,52400.0
2008-09-08 10:45:00,7.81,7.83,7.81,7.82,56400.0,6.1609,6.1767,6.1609,6.1688,56400.0
2008-09-08 10:50:00,7.82,7.82,7.77,7.77,48800.0,6.1688,6.1688,6.1293,6.1293,48800.0
2008-09-08 10:55:00,7.77,7.79,7.72,7.72,101600.0,6.1293,6.1451,6.0899,6.0899,101600.0
2008-09-08 11:00:00,7.72,7.77,7.67,7.75,173600.0,6.0899,6.1293,6.0504,6.1136,173600.0
2008-09-08 11:05:00,7.75,7.77,7.74,7.75,59600.0,6.1136,6.1293,6.1057,6.1136,59600.0
2008-09-08 11:10:00,7.75,7.78,7.75,7.77,108000.0,6.1136,6.1372,6.1136,6.1293,108000.0
2008-09-08 11:15:00,7.77,7.77,7.74,7.74,60400.0,6.1293,6.1293,6.1057,6.1057,60400.0
2008-09-08 11:20:00,7.75,7.75,7.74,7.75,52400.0,6.1136,6.1136,6.1057,6.1136,52400.0
2008-09-08 11:25:00,7.75,7.75,7.71,7.72,95600.0,6.1136,6.1136,6.082,6.0899,95600.0
2008-09-08 11:30:00,7.73,7.75,7.73,7.74,43600.0,6.0978,6.1136,6.0978,6.1057,43600.0
2008-09-08 11:35:00,7.74,7.75,7.73,7.74,69200.0,6.1057,6.1136,6.0978,6.1057,69200.0
2008-09-08 11:40:00,7.74,7.74,7.69,7.72,82400.0,6.1057,6.1057,6.0662,6.0899,82400.0
2008-09-08 11:45:00,7.72,7.73,7.7,7.72,94400.0,6.0899,6.0978,6.0741,6.0899,94400.0
2008-09-08 11:50:00,7.71,7.73,7.71,7.72,46000.0,6.082,6.0978,6.082,6.0899,46000.0
2008-09-08 11:55:00,7.71,7.71,7.68,7.71,133200.0,6.082,6.082,6.0583,6.082,133200.0
2008-09-08 12:00:00,7.71,7.72,7.68,7.68,77200.0,6.082,6.0899,6.0583,6.0583,77200.0
2008-09-08 12:05:00,7.68,7.69,7.66,7.66,122800.0,6.0583,6.0662,6.0426,6.0426,122800.0
2008-09-08 12:10:00,7.66,7.68,7.65,7.67,77600.0,6.0426,6.0583,6.0347,6.0504,77600.0
2008-09-08 12:15:00,7.68,7.69,7.67,7.68,76000.0,6.0583,6.0662,6.0504,6.0583,76000.0
2008-09-08 12:20:00,7.68,7.68,7.67,7.67,95600.0,6.0583,6.0583,6.0504,6.0504,95600.0
2008-09-08 12:25:00,7.68,7.69,7.68,7.68,64800.0,6.0583,6.0662,6.0583,6.0583,64800.0
2008-09-08 12:30:00,7.68,7.7,7.68,7.69,209600.0,6.0583,6.0741,6.0583,6.0662,209600.0
2008-09-08 12:35:00,7.69,7.71,7.69,7.71,34400.0,6.0662,6.082,6.0662,6.082,34400.0
2008-09-08 12:40:00,7.71,7.72,7.71,7.71,44400.0,6.082,6.0899,6.082,6.082,44400.0
2008-09-08 12:45:00,7.71,7.72,7.7,7.7,40000.0,6.082,6.0899,6.0741,6.0741,40000.0
2008-09-08 12:50:00,7.7,7.71,7.7,7.71,47600.0,6.0741,6.082,6.0741,6.082,47600.0
2008-09-08 12:55:00,7.71,7.73,7.71,7.71,40800.0,6.082,6.0978,6.082,6.082,40800.0
2008-09-08 13:00:00,7.71,7.71,7.69,7.69,62000.0,6.082,6.082,6.0662,6.0662,62000.0
2008-09-08 13:05:00,7.69,7.7,7.66,7.66,60800.0,6.0662,6.0741,6.0426,6.0426,60800.0
2008-09-08 13:10:00,7.66,7.69,7.66,7.68,53600.0,6.0426,6.0662,6.0426,6.0583,53600.0
2008-09-08 13:15:00,7.68,7.68,7.67,7.68,45200.0,6.0583,6.0583,6.0504,6.0583,45200.0
2008-09-08 13:20:00,7.68,7.69,7.67,7.68,27200.0,6.0583,6.0662,6.0504,6.0583,27200.0
2008-09-08 13:25:00,7.68,7.68,7.67,7.68,26000.0,6.0583,6.0583,6.0504,6.0583,26000.0
2008-09-08 13:30:00,7.68,7.68,7.67,7.68,76000.0,6.0583,6.0583,6.0504,6.0583,76000.0
2008-09-08 13:35:00,7.67,7.69,7.67,7.67,55600.0,6.0504,6.0662,6.0504,6.0504,55600.0
2008-09-08 13:40:00,7.67,7.67,7.65,7.66,52800.0,6.0504,6.0504,6.0347,6.0426,52800.0
2008-09-08 13:45:00,7.66,7.67,7.66,7.66,27600.0,6.0426,6.0504,6.0426,6.0426,27600.0
2008-09-08 13:50:00,7.65,7.66,7.64,7.65,76800.0,6.0347,6.0426,6.0268,6.0347,76800.0
2008-09-08 13:55:00,7.65,7.67,7.64,7.65,58800.0,6.0347,6.0504,6.0268,6.0347,58800.0
2008-09-08 14:00:00,7.65,7.69,7.65,7.68,101600.0,6.0347,6.0662,6.0347,6.0583,101600.0
2008-09-08 14:05:00,7.69,7.69,7.67,7.68,55200.0,6.0662,6.0662,6.0504,6.0583,55200.0
2008-09-08 14:10:00,7.69,7.7,7.67,7.7,56800.0,6.0662,6.0741,6.0504,6.0741,56800.0
2008-09-08 14:15:00,7.7,7.7,7.69,7.7,46000.0,6.0741,6.0741,6.0662,6.0741,46000.0
2008-09-08 14:20:00,7.7,7.72,7.68,7.71,74400.0,6.0741,6.0899,6.0583,6.082,74400.0
2008-09-08 14:25:00,7.71,7.71,7.7,7.71,28000.0,6.082,6.082,6.0741,6.082,28000.0
2008-09-08 14:30:00,7.72,7.72,7.71,7.71,62400.0,6.0899,6.0899,6.082,6.082,62400.0
2008-09-08 14:35:00,7.71,7.73,7.71,7.73,41200.0,6.082,6.0978,6.082,6.0978,41200.0
2008-09-08 14:40:00,7.72,7.73,7.72,7.73,32000.0,6.0899,6.0978,6.0899,6.0978,32000.0
2008-09-08 14:45:00,7.73,7.73,7.71,7.71,64000.0,6.0978,6.0978,6.082,6.082,64000.0
2008-09-08 14:50:00,7.71,7.73,7.71,7.73,26000.0,6.082,6.0978,6.082,6.0978,26000.0
2008-09-08 14:55:00,7.72,7.72,7.71,7.72,35200.0,6.0899,6.0899,6.082,6.0899,35200.0
2008-09-08 15:00:00,7.72,7.72,7.71,7.71,42400.0,6.0899,6.0899,6.082,6.082,42400.0
2008-09-08 15:05:00,7.71,7.72,7.69,7.7,74800.0,6.082,6.0899,6.0662,6.0741,74800.0
2008-09-08 15:10:00,7.7,7.74,7.69,7.73,63600.0,6.0741,6.1057,6.0662,6.0978,63600.0
2008-09-08 15:15:00,7.73,7.74,7.72,7.73,36400.0,6.0978,6.1057,6.0899,6.0978,36400.0
2008-09-08 15:20:00,7.73,7.76,7.73,7.74,129200.0,6.0978,6.1214,6.0978,6.1057,129200.0
2008-09-08 15:25:00,7.75,7.75,7.74,7.75,72800.0,6.1136,6.1136,6.1057,6.1136,72800.0
2008-09-08 15:30:00,7.75,7.78,7.75,7.78,78800.0,6.1136,6.1372,6.1136,6.1372,78800.0
2008-09-08 15:35:00,7.78,7.79,7.76,7.78,162400.0,6.1372,6.1451,6.1214,6.1372,162400.0
2008-09-08 15:40:00,7.78,7.79,7.76,7.78,91600.0,6.1372,6.1451,6.1214,6.1372,91600.0
2008-09-08 15:45:00,7.78,7.79,7.77,7.78,128000.0,6.1372,6.1451,6.1293,6.1372,128000.0
2008-09-08 15:50:00,7.78,7.8,7.78,7.79,237200.0,6.1372,6.153,6.1372,6.1451,237200.0
2008-09-08 15:55:00,7.79,7.8,7.78,7.78,258800.0,6.1451,6.153,6.1372,6.1372,258800.0
2008-09-09 09:30:00,7.82,7.89,7.81,7.83,87600.0,6.1688,6.224,6.1609,6.1767,87600.0
2008-09-09 09:35:00,7.83,7.84,7.8,7.8,38400.0,6.1767,6.1846,6.153,6.153,38400.0
2008-09-09 09:40:00,7.8,7.83,7.76,7.79,56800.0,6.153,6.1767,6.1214,6.1451,56800.0
2008-09-09 09:45:00,7.79,7.84,7.79,7.82,79200.0,6.1451,6.1846,6.1451,6.1688,79200.0
2008-09-09 09:50:00,7.82,7.87,7.82,7.87,52400.0,6.1688,6.2082,6.1688,6.2082,52400.0
2008-09-09 09:55:00,7.86,7.88,7.85,7.86,45200.0,6.2003,6.2161,6.1924,6.2003,45200.0
2008-09-09 10:00:00,7.86,7.87,7.82,7.83,64800.0,6.2003,6.2082,6.1688,6.1767,64800.0
2008-09-09 10:05:00,7.83,7.84,7.82,7.82,56000.0,6.1767,6.1846,6.1688,6.1688,56000.0
2008-09-09 10:10:00,7.82,7.85,7.82,7.85,51200.0,6.1688,6.1924,6.1688,6.1924,51200.0
2008-09-09 10:15:00,7.85,7.86,7.82,7.82,65600.0,6.1924,6.2003,6.1688,6.1688,65600.0
2008-09-09 10:20:00,7.82,7.85,7.81,7.84,47600.0,6.1688,6.1924,6.1609,6.1846,47600.0
2008-09-09 10:25:00,7.84,7.85,7.81,7.81,47600.0,6.1846,6.1924,6.1609,6.1609,47600.0
2008-09-09 10:30:00,7.8,7.81,7.8,7.81,26000.0,6.153,6.1609,6.153,6.1609,26000.0
2008-09-09 10:35:00,7.82,7.83,7.81,7.83,23600.0,6.1688,6.1767,6.1609,6.1767,23600.0
2008-09-09 10:40:00,7.82,7.84,7.82,7.83,52000.0,6.1688,6.1846,6.1688,6.1767,52000.0
2008-09-09 10:45:00,7.83,7.84,7.79,7.8,50400.0,6.1767,6.1846,6.1451,6.153,50400.0
2008-09-09 10:50:00,7.8,7.8,7.79,7.79,41600.0,6.153,6.153,6.1451,6.1451,41600.0
2008-09-09 10:55:00,7.8,7.8,7.76,7.78,57600.0,6.153,6.153,6.1214,6.1372,57600.0
2008-09-09 11:00:00,7.78,7.8,7.77,7.8,42800.0,6.1372,6.153,6.1293,6.153,42800.0
2008-09-09 11:05:00,7.79,7.79,7.78,7.79,30000.0,6.1451,6.1451,6.1372,6.1451,30000.0
2008-09-09 11:10:00,7.79,7.79,7.76,7.77,50800.0,6.1451,6.1451,6.1214,6.1293,50800.0
2008-09-09 11:15:00,7.76,7.78,7.76,7.78,62800.0,6.1214,6.1372,6.1214,6.1372,62800.0
2008-09-09 11:20:00,7.78,7.84,7.78,7.83,168800.0,6.1372,6.1846,6.1372,6.1767,168800.0
2008-09-09 11:25:00,7.83,7.84,7.83,7.83,48800.0,6.1767,6.1846,6.1767,6.1767,48800.0
2008-09-09 11:30:00,7.84,7.84,7.82,7.83,68800.0,6.1846,6.1846,6.1688,6.1767,68800.0
2008-09-09 11:35:00,7.83,7.85,7.82,7.84,72000.0,6.1767,6.1924,6.1688,6.1846,72000.0
2008-09-09 11:40:00,7.84,7.84,7.82,7.83,38000.0,6.1846,6.1846,6.1688,6.1767,38000.0
2008-09-09 11:45:00,7.83,7.84,7.82,7.84,80400.0,6.1767,6.1846,6.1688,6.1846,80400.0
2008-09-09 11:50:00,7.83,7.84,7.81,7.82,91600.0,6.1767,6.1846,6.1609,6.1688,91600.0
2008-09-09 11:55:00,7.82,7.82,7.8,7.8,77600.0,6.1688,6.1688,6.153,6.153,77600.0
2008-09-09 12:00:00,7.8,7.8,7.79,7.8,80000.0,6.153,6.153,6.1451,6.153,80000.0
2008-09-09 12:05:00,7.8,7.8,7.79,7.8,69600.0,6.153,6.153,6.1451,6.153,69600.0
2008-09-09 12:10:00,7.8,7.8,7.79,7.79,83200.0,6.153,6.153,6.1451,6.1451,83200.0
2008-09-09 12:15:00,7.79,7.8,7.78,7.8,48000.0,6.1451,6.153,6.1372,6.153,48000.0
2008-09-09 12:20:00,7.8,7.81,7.79,7.81,104000.0,6.153,6.1609,6.1451,6.1609,104000.0
2008-09-09 12:25:00,7.81,7.82,7.8,7.81,37200.0,6.1609,6.1688,6.153,6.1609,37200.0
2008-09-09 12:30:00,7.8,7.81,7.79,7.81,79200.0,6.153,6.1609,6.1451,6.1609,79200.0
2008-09-09 12:35:00,7.8,7.82,7.8,7.81,54400.0,6.153,6.1688,6.153,6.1609,54400.0
2008-09-09 12:40:00,7.81,7.84,7.81,7.84,60400.0,6.1609,6.1846,6.1609,6.1846,60400.0
2008-09-09 12:45:00,7.84,7.84,7.83,7.84,44400.0,6.1846,6.1846,6.1767,6.1846,44400.0
2008-09-09 12:50:00,7.84,7.84,7.83,7.84,108400.0,6.1846,6.1846,6.1767,6.1846,108400.0
2008-09-09 12:55:00,7.83,7.84,7.83,7.83,60000.0,6.1767,6.1846,6.1767,6.1767,60000.0
2008-09-09 13:00:00,7.83,7.84,7.81,7.84,71200.0,6.1767,6.1846,6.1609,6.1846,71200.0
2008-09-09 13:05:00,7.84,7.85,7.83,7.84,112800.0,6.1846,6.1924,6.1767,6.1846,112800.0
2008-09-09 13:10:00,7.84,7.84,7.83,7.84,101600.0,6.1846,6.1846,6.1767,6.1846,101600.0
2008-09-09 13:15:00,7.84,7.84,7.83,7.84,49600.0,6.1846,6.1846,6.1767,6.1846,49600.0
2008-09-09 13:20:00,7.84,7.85,7.83,7.85,65600.0,6.1846,6.1924,6.1767,6.1924,65600.0
2008-09-09 13:25:00,7.84,7.85,7.81,7.81,79600.0,6.1846,6.1924,6.1609,6.1609,79600.0
2008-09-09 13:30:00,7.81,7.83,7.8,7.82,115600.0,6.1609,6.1767,6.153,6.1688,115600.0
2008-09-09 13:35:00,7.82,7.83,7.81,7.83,47600.0,6.1688,6.1767,6.1609,6.1767,47600.0
2008-09-09 13:40:00,7.83,7.84,7.82,7.83,64400.0,6.1767,6.1846,6.1688,6.1767,64400.0
2008-09-09 13:45:00,7.83,7.83,7.81,7.81,76800.0,6.1767,6.1767,6.1609,6.1609,76800.0
2008-09-09 13:50:00,7.81,7.82,7.81,7.82,51600.0,6.1609,6.1688,6.1609,6.1688,51600.0
2008-09-09 13:55:00,7.82,7.83,7.81,7.82,72000.0,6.1688,6.1767,6.1609,6.1688,72000.0
2008-09-09 14:00:00,7.82,7.83,7.81,7.83,63200.0,6.1688,6.1767,6.1609,6.1767,63200.0
2008-09-09 14:05:00,7.82,7.82,7.8,7.81,82000.0,6.1688,6.1688,6.153,6.1609,82000.0
2008-09-09 14:10:00,7.8,7.81,7.79,7.8,60800.0,6.153,6.1609,6.1451,6.153,60800.0
2008-09-09 14:15:00,7.8,7.8,7.78,7.79,65200.0,6.153,6.153,6.1372,6.1451,65200.0
2008-09-09 14:20:00,7.78,7.8,7.78,7.8,78800.0,6.1372,6.153,6.1372,6.153,78800.0
2008-09-09 14:25:00,7.8,7.82,7.8,7.81,48400.0,6.153,6.1688,6.153,6.1609,48400.0
2008-09-09 14:30:00,7.8,7.81,7.78,7.78,74400.0,6.153,6.1609,6.1372,6.1372,74400.0
2008-09-09 14:35:00,7.78,7.8,7.78,7.79,77600.0,6.1372,6.153,6.1372,6.1451,77600.0
2008-09-09 14:40:00,7.79,7.81,7.78,7.79,74800.0,6.1451,6.1609,6.1372,6.1451,74800.0
2008-09-09 14:45:00,7.79,7.81,7.77,7.81,72400.0,6.1451,6.1609,6.1293,6.1609,72400.0
2008-09-09 14:50:00,7.81,7.81,7.79,7.79,63600.0,6.1609,6.1609,6.1451,6.1451,63600.0
2008-09-09 14:55:00,7.79,7.8,7.78,7.8,76400.0,6.1451,6.153,6.1372,6.153,76400.0
2008-09-09 15:00:00,7.8,7.8,7.77,7.77,152000.0,6.153,6.153,6.1293,6.1293,152000.0
2008-09-09 15:05:00,7.77,7.8,7.77,7.78,105200.0,6.1293,6.153,6.1293,6.1372,105200.0
2008-09-09 15:10:00,7.78,7.8,7.77,7.77,110800.0,6.1372,6.153,6.1293,6.1293,110800.0
2008-09-09 15:15:00,7.77,7.79,7.76,7.76,110800.0,6.1293,6.1451,6.1214,6.1214,110800.0
2008-09-09 15:20:00,7.76,7.78,7.76,7.78,84000.0,6.1214,6.1372,6.1214,6.1372,84000.0
2008-09-09 15:25:00,7.78,7.8,7.78,7.8,58400.0,6.1372,6.153,6.1372,6.153,58400.0
2008-09-09 15:30:00,7.8,7.82,7.79,7.8,127200.0,6.153,6.1688,6.1451,6.153,127200.0
2008-09-09 15:35:00,7.8,7.8,7.78,7.79,48800.0,6.153,6.153,6.1372,6.1451,48800.0
2008-09-09 15:40:00,7.79,7.79,7.76,7.78,111200.0,6.1451,6.1451,6.1214,6.1372,111200.0
2008-09-09 15:45:00,7.78,7.78,7.75,7.75,106000.0,6.1372,6.1372,6.1136,6.1136,106000.0
2008-09-09 15:50:00,7.75,7.75,7.74,7.75,182000.0,6.1136,6.1136,6.1057,6.1136,182000.0
2008-09-09 15:55:00,7.74,7.76,7.74,7.74,228800.0,6.1057,6.1214,6.1057,6.1057,228800.0
2008-09-10 09:30:00,7.84,7.84,7.68,7.75,58000.0,6.1846,6.1846,6.0583,6.1136,58000.0
2008-09-10 09:35:00,7.75,7.77,7.74,7.76,30000.0,6.1136,6.1293,6.1057,6.1214,30000.0
2008-09-10 09:40:00,7.77,7.81,7.75,7.79,65200.0,6.1293,6.1609,6.1136,6.1451,65200.0
2008-09-10 09:45:00,7.79,7.79,7.77,7.78,32000.0,6.1451,6.1451,6.1293,6.1372,32000.0
2008-09-10 09:50:00,7.79,7.79,7.77,7.78,43200.0,6.1451,6.1451,6.1293,6.1372,43200.0
2008-09-10 09:55:00,7.78,7.8,7.77,7.79,46000.0,6.1372,6.153,6.1293,6.1451,46000.0
2008-09-10 10:00:00,7.78,7.81,7.78,7.81,66000.0,6.1372,6.1609,6.1372,6.1609,66000.0
2008-09-10 10:05:00,7.81,7.81,7.78,7.81,43200.0,6.1609,6.1609,6.1372,6.1609,43200.0
2008-09-10 10:10:00,7.81,7.81,7.76,7.79,59600.0,6.1609,6.1609,6.1214,6.1451,59600.0
2008-09-10 10:15:00,7.79,7.8,7.77,7.78,39600.0,6.1451,6.153,6.1293,6.1372,39600.0
2008-09-10 10:20:00,7.78,7.8,7.77,7.78,54400.0,6.1372,6.153,6.1293,6.1372,54400.0
2008-09-10 10:25:00,7.78,7.8,7.77,7.79,27600.0,6.1372,6.153,6.1293,6.1451,27600.0
2008-09-10 10:30:00,7.79,7.82,7.78,7.78,46000.0,6.1451,6.1688,6.1372,6.1372,46000.0
2008-09-10 10:35:00,7.78,7.81,7.76,7.79,92000.0,6.1372,6.1609,6.1214,6.1451,92000.0
2008-09-10 10:40:00,7.78,7.8,7.78,7.79,52000.0,6.1372,6.153,6.1372,6.1451,52000.0
2008-09-10 10:45:00,7.79,7.8,7.75,7.76,52000.0,6.1451,6.153,6.1136,6.1214,52000.0
2008-09-10 10:50:00,7.76,7.78,7.76,7.77,43200.0,6.1214,6.1372,6.1214,6.1293,43200.0
2008-09-10 10:55:00,7.77,7.77,7.76,7.77,22400.0,6.1293,6.1293,6.1214,6.1293,22400.0
2008-09-10 11:00:00,7.76,7.77,7.74,7.77,66000.0,6.1214,6.1293,6.1057,6.1293,66000.0
2008-09-10 11:05:00,7.76,7.79,7.76,7.78,25600.0,6.1214,6.1451,6.1214,6.1372,25600.0
2008-09-10 11:10:00,7.78,7.78,7.76,7.78,25200.0,6.1372,6.1372,6.1214,6.1372,25200.0
2008-09-10 11:15:00,7.78,7.79,7.77,7.79,21200.0,6.1372,6.1451,6.1293,6.1451,21200.0
2008-09-10 11:20:00,7.79,7.79,7.77,7.77,18400.0,6.1451,6.1451,6.1293,6.1293,18400.0
2008-09-10 11:25:00,7.78,7.78,7.76,7.77,17200.0,6.1372,6.1372,6.1214,6.1293,17200.0
2008-09-10 11:30:00,7.77,7.82,7.77,7.82,45200.0,6.1293,6.1688,6.1293,6.1688,45200.0
2008-09-10 11:35:00,7.82,7.83,7.82,7.82,25200.0,6.1688,6.1767,6.1688,6.1688,25200.0
2008-09-10 11:40:00,7.82,7.85,7.81,7.84,41200.0,6.1688,6.1924,6.1609,6.1846,41200.0
2008-09-10 11:45:00,7.83,7.84,7.82,7.84,42400.0,6.1767,6.1846,6.1688,6.1846,42400.0
2008-09-10 11:50:00,7.84,7.85,7.82,7.82,32400.0,6.1846,6.1924,6.1688,6.1688,32400.0
2008-09-10 11:55:00,7.82,7.83,7.82,7.82,20400.0,6.1688,6.1767,6.1688,6.1688,20400.0
2008-09-10 12:00:00,7.82,7.83,7.81,7.82,19600.0,6.1688,6.1767,6.1609,6.1688,19600.0
2008-09-10 12:05:00,7.82,7.86,7.82,7.84,41200.0,6.1688,6.2003,6.1688,6.1846,41200.0
2008-09-10 12:10:00,7.84,7.86,7.84,7.84,20800.0,6.1846,6.2003,6.1846,6.1846,20800.0
2008-09-10 12:15:00,7.84,7.85,7.83,7.84,18000.0,6.1846,6.1924,6.1767,6.1846,18000.0
2008-09-10 12:20:00,7.84,7.85,7.83,7.83,15600.0,6.1846,6.1924,6.1767,6.1767,15600.0
2008-09-10 12:25:00,7.82,7.82,7.81,7.81,24000.0,6.1688,6.1688,6.1609,6.1609,24000.0
2008-09-10 12:30:00,7.81,7.84,7.81,7.82,24000.0,6.1609,6.1846,6.1609,6.1688,24000.0
2008-09-10 12:35:00,7.82,7.84,7.82,7.83,30400.0,6.1688,6.1846,6.1688,6.1767,30400.0
2008-09-10 12:40:00,7.83,7.84,7.82,7.84,30400.0,6.1767,6.1846,6.1688,6.1846,30400.0
2008-09-10 12:45:00,7.84,7.84,7.83,7.84,43600.0,6.1846,6.1846,6.1767,6.1846,43600.0
2008-09-10 12:50:00,7.84,7.84,7.83,7.84,35200.0,6.1846,6.1846,6.1767,6.1846,35200.0
2008-09-10 12:55:00,7.84,7.84,7.83,7.83,23600.0,6.1846,6.1846,6.1767,6.1767,23600.0
2008-09-10 13:00:00,7.83,7.83,7.83,7.83,16000.0,6.1767,6.1767,6.1767,6.1767,16000.0
2008-09-10 13:05:00,7.83,7.83,7.81,7.82,25600.0,6.1767,6.1767,6.1609,6.1688,25600.0
2008-09-10 13:10:00,7.82,7.82,7.81,7.81,33200.0,6.1688,6.1688,6.1609,6.1609,33200.0
2008-09-10 13:15:00,7.82,7.84,7.82,7.83,13200.0,6.1688,6.1846,6.1688,6.1767,13200.0
2008-09-10 13:20:00,7.83,7.84,7.82,7.84,13600.0,6.1767,6.1846,6.1688,6.1846,13600.0
2008-09-10 13:25:00,7.83,7.83,7.82,7.82,17200.0,6.1767,6.1767,6.1688,6.1688,17200.0
2008-09-10 13:30:00,7.82,7.82,7.81,7.81,25200.0,6.1688,6.1688,6.1609,6.1609,25200.0
2008-09-10 13:35:00,7.81,7.83,7.81,7.83,31600.0,6.1609,6.1767,6.1609,6.1767,31600.0
2008-09-10 13:40:00,7.83,7.83,7.81,7.81,24000.0,6.1767,6.1767,6.1609,6.1609,24000.0
2008-09-10 13:45:00,7.82,7.82,7.81,7.82,63200.0,6.1688,6.1688,6.1609,6.1688,63200.0
2008-09-10 13:50:00,7.82,7.83,7.81,7.83,43600.0,6.1688,6.1767,6.1609,6.1767,43600.0
2008-09-10 13:55:00,7.83,7.84,7.82,7.82,34400.0,6.1767,6.1846,6.1688,6.1688,34400.0
2008-09-10 14:00:00,7.82,7.84,7.82,7.83,57200.0,6.1688,6.1846,6.1688,6.1767,57200.0
2008-09-10 14:05:00,7.83,7.86,7.82,7.85,42400.0,6.1767,6.2003,6.1688,6.1924,42400.0
2008-09-10 14:10:00,7.86,7.87,7.85,7.87,55200.0,6.2003,6.2082,6.1924,6.2082,55200.0
2008-09-10 14:15:00,7.87,7.9,7.87,7.89,94000.0,6.2082,6.2319,6.2082,6.224,94000.0
2008-09-10 14:20:00,7.89,7.9,7.88,7.89,64400.0,6.224,6.2319,6.2161,6.224,64400.0
2008-09-10 14:25:00,7.89,7.9,7.87,7.88,40800.0,6.224,6.2319,6.2082,6.2161,40800.0
2008-09-10 14:30:00,7.88,7.9,7.88,7.9,40400.0,6.2161,6.2319,6.2161,6.2319,40400.0
2008-09-10 14:35:00,7.9,7.91,7.88,7.89,56400.0,6.2319,6.2398,6.2161,6.224,56400.0
2008-09-10 14:40:00,7.89,7.9,7.88,7.89,29600.0,6.224,6.2319,6.2161,6.224,29600.0
2008-09-10 14:45:00,7.89,7.9,7.89,7.9,51200.0,6.224,6.2319,6.224,6.2319,51200.0
2008-09-10 14:50:00,7.89,7.9,7.87,7.88,101600.0,6.224,6.2319,6.2082,6.2161,101600.0
2008-09-10 14:55:00,7.87,7.87,7.86,7.87,46000.0,6.2082,6.2082,6.2003,6.2082,46000.0
2008-09-10 15:00:00,7.87,7.88,7.86,7.87,46400.0,6.2082,6.2161,6.2003,6.2082,46400.0
2008-09-10 15:05:00,7.87,7.89,7.87,7.88,72000.0,6.2082,6.224,6.2082,6.2161,72000.0
2008-09-10 15:10:00,7.87,7.88,7.86,7.88,38800.0,6.2082,6.2161,6.2003,6.2161,38800.0
2008-09-10 15:15:00,7.88,7.9,7.88,7.89,48400.0,6.2161,6.2319,6.2161,6.224,48400.0
2008-09-10 15:20:00,7.88,7.89,7.86,7.88,82800.0,6.2161,6.224,6.2003,6.2161,82800.0
2008-09-10 15:25:00,7.88,7.88,7.86,7.86,61200.0,6.2161,6.2161,6.2003,6.2003,61200.0
2008-09-10 15:30:00,7.86,7.87,7.85,7.85,98000.0,6.2003,6.2082,6.1924,6.1924,98000.0
2008-09-10 15:35:00,7.85,7.85,7.83,7.83,122000.0,6.1924,6.1924,6.1767,6.1767,122000.0
2008-09-10 15:40:00,7.82,7.84,7.82,7.84,102400.0,6.1688,6.1846,6.1688,6.1846,102400.0
2008-09-10 15:45:00,7.84,7.84,7.82,7.83,133600.0,6.1846,6.1846,6.1688,6.1767,133600.0
2008-09-10 15:50:00,7.83,7.85,7.83,7.84,136400.0,6.1767,6.1924,6.1767,6.1846,136400.0
2008-09-10 15:55:00,7.84,7.84,7.82,7.83,214800.0,6.1846,6.1846,6.1688,6.1767,214800.0
2008-09-11 09:30:00,7.78,7.84,7.71,7.83,77200.0,6.1372,6.1846,6.082,6.1767,77200.0
2008-09-11 09:35:00,7.83,7.86,7.81,7.82,70800.0,6.1767,6.2003,6.1609,6.1688,70800.0
2008-09-11 09:40:00,7.81,7.85,7.81,7.82,94400.0,6.1609,6.1924,6.1609,6.1688,94400.0
2008-09-11 09:45:00,7.82,7.85,7.82,7.84,97200.0,6.1688,6.1924,6.1688,6.1846,97200.0
2008-09-11 09:50:00,7.84,7.86,7.83,7.83,48000.0,6.1846,6.2003,6.1767,6.1767,48000.0
2008-09-11 09:55:00,7.84,7.84,7.82,7.84,51600.0,6.1846,6.1846,6.1688,6.1846,51600.0
2008-09-11 10:00:00,7.84,7.91,7.84,7.85,110800.0,6.1846,6.2398,6.1846,6.1924,110800.0
2008-09-11 10:05:00,7.85,7.9,7.85,7.89,84800.0,6.1924,6.2319,6.1924,6.224,84800.0
2008-09-11 10:10:00,7.89,7.91,7.88,7.91,80000.0,6.224,6.2398,6.2161,6.2398,80000.0
2008-09-11 10:15:00,7.91,7.92,7.89,7.89,60000.0,6.2398,6.2477,6.224,6.224,60000.0
2008-09-11 10:20:00,7.89,7.91,7.88,7.9,60400.0,6.224,6.2398,6.2161,6.2319,60400.0
2008-09-11 10:25:00,7.9,7.92,7.86,7.86,56000.0,6.2319,6.2477,6.2003,6.2003,56000.0
2008-09-11 10:30:00,7.86,7.87,7.85,7.86,47600.0,6.2003,6.2082,6.1924,6.2003,47600.0
2008-09-11 10:35:00,7.86,7.86,7.84,7.86,74800.0,6.2003,6.2003,6.1846,6.2003,74800.0
2008-09-11 10:40:00,7.86,7.88,7.86,7.88,72000.0,6.2003,6.2161,6.2003,6.2161,72000.0
2008-09-11 10:45:00,7.88,7.89,7.87,7.89,75200.0,6.2161,6.224,6.2082,6.224,75200.0
2008-09-11 10:50:00,7.89,7.9,7.89,7.9,64400.0,6.224,6.2319,6.224,6.2319,64400.0
2008-09-11 10:55:00,7.89,7.9,7.88,7.9,48400.0,6.224,6.2319,6.2161,6.2319,48400.0
2008-09-11 11:00:00,7.91,7.92,7.89,7.91,89600.0,6.2398,6.2477,6.224,6.2398,89600.0
2008-09-11 11:05:00,7.91,7.93,7.9,7.9,165600.0,6.2398,6.2555,6.2319,6.2319,165600.0
2008-09-11 11:10:00,7.9,7.92,7.9,7.91,45200.0,6.2319,6.2477,6.2319,6.2398,45200.0
2008-09-11 11:15:00,7.91,7.93,7.91,7.92,79600.0,6.2398,6.2555,6.2398,6.2477,79600.0
2008-09-11 11:20:00,7.93,7.93,7.92,7.93,65600.0,6.2555,6.2555,6.2477,6.2555,65600.0
2008-09-11 11:25:00,7.93,7.95,7.92,7.94,82400.0,6.2555,6.2713,6.2477,6.2634,82400.0
2008-09-11 11:30:00,7.94,7.97,7.93,7.97,135600.0,6.2634,6.2871,6.2555,6.2871,135600.0
2008-09-11 11:35:00,7.97,7.99,7.96,7.98,135600.0,6.2871,6.3029,6.2792,6.295,135600.0
2008-09-11 11:40:00,7.98,8.01,7.98,8.0,124800.0,6.295,6.3187,6.295,6.3108,124800.0
2008-09-11 11:45:00,8.0,8.02,7.98,8.0,188800.0,6.3108,6.3265,6.295,6.3108,188800.0
2008-09-11 11:50:00,8.0,8.03,8.0,8.03,172800.0,6.3108,6.3344,6.3108,6.3344,172800.0
2008-09-11 11:55:00,8.03,8.04,8.01,8.03,140400.0,6.3344,6.3423,6.3187,6.3344,140400.0
2008-09-11 12:00:00,8.03,8.08,8.03,8.03,104400.0,6.3344,6.3739,6.3344,6.3344,104400.0
2008-09-11 12:05:00,8.03,8.05,8.01,8.02,91200.0,6.3344,6.3502,6.3187,6.3265,91200.0
2008-09-11 12:10:00,8.02,8.02,8.0,8.01,20000.0,6.3265,6.3265,6.3108,6.3187,20000.0
2008-09-11 12:15:00,8.01,8.02,8.0,8.01,40000.0,6.3187,6.3265,6.3108,6.3187,40000.0
2008-09-11 12:20:00,8.01,8.01,8.0,8.0,29200.0,6.3187,6.3187,6.3108,6.3108,29200.0
2008-09-11 12:25:00,8.0,8.0,7.99,8.0,15600.0,6.3108,6.3108,6.3029,6.3108,15600.0
2008-09-11 12:30:00,7.99,8.01,7.98,8.01,94800.0,6.3029,6.3187,6.295,6.3187,94800.0
2008-09-11 12:35:00,8.01,8.01,7.97,7.99,44400.0,6.3187,6.3187,6.2871,6.3029,44400.0
2008-09-11 12:40:00,7.98,8.01,7.97,8.0,45200.0,6.295,6.3187,6.2871,6.3108,45200.0
2008-09-11 12:45:00,8.0,8.01,7.99,7.99,40400.0,6.3108,6.3187,6.3029,6.3029,40400.0
2008-09-11 12:50:00,8.0,8.02,8.0,8.02,58800.0,6.3108,6.3265,6.3108,6.3265,58800.0
2008-09-11 12:55:00,8.02,8.02,8.01,8.02,32400.0,6.3265,6.3265,6.3187,6.3265,32400.0
2008-09-11 13:00:00,8.02,8.02,8.0,8.01,27600.0,6.3265,6.3265,6.3108,6.3187,27600.0
2008-09-11 13:05:00,8.01,8.01,7.97,7.98,39200.0,6.3187,6.3187,6.2871,6.295,39200.0
2008-09-11 13:10:00,7.98,7.98,7.98,7.98,20400.0,6.295,6.295,6.295,6.295,20400.0
2008-09-11 13:15:00,7.98,7.99,7.96,7.97,53200.0,6.295,6.3029,6.2792,6.2871,53200.0
2008-09-11 13:20:00,7.97,7.98,7.95,7.96,66400.0,6.2871,6.295,6.2713,6.2792,66400.0
2008-09-11 13:25:00,7.96,7.98,7.95,7.98,35600.0,6.2792,6.295,6.2713,6.295,35600.0
2008-09-11 13:30:00,7.98,8.0,7.98,7.99,40800.0,6.295,6.3108,6.295,6.3029,40800.0
2008-09-11 13:35:00,7.99,8.01,7.98,8.01,32800.0,6.3029,6.3187,6.295,6.3187,32800.0
2008-09-11 13:40:00,8.01,8.03,8.0,8.02,33600.0,6.3187,6.3344,6.3108,6.3265,33600.0
2008-09-11 13:45:00,8.02,8.02,7.99,7.99,26400.0,6.3265,6.3265,6.3029,6.3029,26400.0
2008-09-11 13:50:00,7.99,8.04,7.99,8.04,39600.0,6.3029,6.3423,6.3029,6.3423,39600.0
2008-09-11 13:55:00,8.04,8.04,8.02,8.02,22000.0,6.3423,6.3423,6.3265,6.3265,22000.0
2008-09-11 14:00:00,8.03,8.03,8.01,8.03,48800.0,6.3344,6.3344,6.3187,6.3344,48800.0
2008-09-11 14:05:00,8.03,8.05,8.03,8.04,83200.0,6.3344,6.3502,6.3344,6.3423,83200.0
2008-09-11 14:10:00,8.04,8.06,8.02,8.02,63600.0,6.3423,6.3581,6.3265,6.3265,63600.0
2008-09-11 14:15:00,8.02,8.06,8.02,8.05,62000.0,6.3265,6.3581,6.3265,6.3502,62000.0
2008-09-11 14:20:00,8.05,8.08,8.05,8.08,68800.0,6.3502,6.3739,6.3502,6.3739,68800.0
2008-09-11 14:25:00,8.08,8.08,8.06,8.07,49600.0,6.3739,6.3739,6.3581,6.366,49600.0
2008-09-11 14:30:00,8.07,8.08,8.06,8.06,108800.0,6.366,6.3739,6.3581,6.3581,108800.0
2008-09-11 14:35:00,8.06,8.08,8.05,8.08,89200.0,6.3581,6.3739,6.3502,6.3739,89200.0
2008-09-11 14:40:00,8.08,8.09,8.07,8.08,57200.0,6.3739,6.3818,6.366,6.3739,57200.0
2008-09-11 14:45:00,8.09,8.1,8.08,8.1,106000.0,6.3818,6.3897,6.3739,6.3897,106000.0
2008-09-11 14:50:00,8.1,8.11,8.09,8.1,138800.0,6.3897,6.3975,6.3818,6.3897,138800.0
2008-09-11 14:55:00,8.1,8.11,8.09,8.09,78800.0,6.3897,6.3975,6.3818,6.3818,78800.0
2008-09-11 15:00:00,8.09,8.1,8.08,8.09,106800.0,6.3818,6.3897,6.3739,6.3818,106800.0
2008-09-11 15:05:00,8.09,8.1,8.08,8.09,92800.0,6.3818,6.3897,6.3739,6.3818,92800.0
2008-09-11 15:10:00,8.1,8.1,8.09,8.09,42000.0,6.3897,6.3897,6.3818,6.3818,42000.0
2008-09-11 15:15:00,8.09,8.09,8.06,8.06,134800.0,6.3818,6.3818,6.3581,6.3581,134800.0
2008-09-11 15:20:00,8.06,8.09,8.06,8.08,106800.0,6.3581,6.3818,6.3581,6.3739,106800.0
2008-09-11 15:25:00,8.08,8.11,8.06,8.07,125200.0,6.3739,6.3975,6.3581,6.366,125200.0
2008-09-11 15:30:00,8.07,8.08,8.05,8.06,114800.0,6.366,6.3739,6.3502,6.3581,114800.0
2008-09-11 15:35:00,8.06,8.08,8.06,8.08,71600.0,6.3581,6.3739,6.3581,6.3739,71600.0
2008-09-11 15:40:00,8.08,8.11,8.07,8.1,110800.0,6.3739,6.3975,6.366,6.3897,110800.0
2008-09-11 15:45:00,8.11,8.12,8.1,8.11,187600.0,6.3975,6.4054,6.3897,6.3975,187600.0
2008-09-11 15:50:00,8.11,8.13,8.11,8.13,199200.0,6.3975,6.4133,6.3975,6.4133,199200.0
2008-09-11 15:55:00,8.13,8.17,8.12,8.14,488400.0,6.4133,6.4449,6.4054,6.4212,488400.0
2008-09-12 09:30:00,8.1,8.12,8.05,8.11,57600.0,6.3897,6.4054,6.3502,6.3975,57600.0
2008-09-12 09:35:00,8.11,8.11,8.02,8.02,62400.0,6.3975,6.3975,6.3265,6.3265,62400.0
2008-09-12 09:40:00,8.01,8.09,8.0,8.07,123600.0,6.3187,6.3818,6.3108,6.366,123600.0
2008-09-12 09:45:00,8.08,8.11,8.07,8.09,122800.0,6.3739,6.3975,6.366,6.3818,122800.0
2008-09-12 09:50:00,8.09,8.11,8.07,8.11,63200.0,6.3818,6.3975,6.366,6.3975,63200.0
2008-09-12 09:55:00,8.1,8.12,8.09,8.09,100000.0,6.3897,6.4054,6.3818,6.3818,100000.0
2008-09-12 10:00:00,8.09,8.1,8.07,8.09,72400.0,6.3818,6.3897,6.366,6.3818,72400.0
2008-09-12 10:05:00,8.09,8.13,8.08,8.13,60800.0,6.3818,6.4133,6.3739,6.4133,60800.0
2008-09-12 10:10:00,8.12,8.12,8.09,8.11,37200.0,6.4054,6.4054,6.3818,6.3975,37200.0
2008-09-12 10:15:00,8.1,8.15,8.1,8.15,100000.0,6.3897,6.4291,6.3897,6.4291,100000.0
2008-09-12 10:20:00,8.15,8.16,8.13,8.15,84000.0,6.4291,6.437,6.4133,6.4291,84000.0
2008-09-12 10:25:00,8.15,8.17,8.14,8.14,80800.0,6.4291,6.4449,6.4212,6.4212,80800.0
2008-09-12 10:30:00,8.14,8.15,8.14,8.15,62800.0,6.4212,6.4291,6.4212,6.4291,62800.0
2008-09-12 10:35:00,8.15,8.15,8.13,8.15,40800.0,6.4291,6.4291,6.4133,6.4291,40800.0
2008-09-12 10:40:00,8.15,8.17,8.14,8.16,76000.0,6.4291,6.4449,6.4212,6.437,76000.0
2008-09-12 10:45:00,8.16,8.16,8.14,8.14,52800.0,6.437,6.437,6.4212,6.4212,52800.0
2008-09-12 10:50:00,8.14,8.15,8.13,8.13,46000.0,6.4212,6.4291,6.4133,6.4133,46000.0
2008-09-12 10:55:00,8.14,8.15,8.12,8.15,62400.0,6.4212,6.4291,6.4054,6.4291,62400.0
2008-09-12 11:00:00,8.16,8.18,8.16,8.18,81200.0,6.437,6.4528,6.437,6.4528,81200.0
2008-09-12 11:05:00,8.18,8.18,8.15,8.15,61600.0,6.4528,6.4528,6.4291,6.4291,61600.0
2008-09-12 11:10:00,8.16,8.19,8.15,8.19,49600.0,6.437,6.4606,6.4291,6.4606,49600.0
2008-09-12 11:15:00,8.19,8.24,8.19,8.24,124400.0,6.4606,6.5001,6.4606,6.5001,124400.0
2008-09-12 11:20:00,8.24,8.25,8.23,8.25,88000.0,6.5001,6.508,6.4922,6.508,88000.0
2008-09-12 11:25:00,8.24,8.26,8.22,8.22,44400.0,6.5001,6.5159,6.4843,6.4843,44400.0
2008-09-12 11:30:00,8.22,8.22,8.21,8.22,51200.0,6.4843,6.4843,6.4764,6.4843,51200.0
2008-09-12 11:35:00,8.22,8.23,8.21,8.23,40400.0,6.4843,6.4922,6.4764,6.4922,40400.0
2008-09-12 11:40:00,8.22,8.22,8.19,8.2,65600.0,6.4843,6.4843,6.4606,6.4685,65600.0
2008-09-12 11:45:00,8.2,8.21,8.19,8.21,33600.0,6.4685,6.4764,6.4606,6.4764,33600.0
2008-09-12 11:50:00,8.21,8.21,8.17,8.18,37600.0,6.4764,6.4764,6.4449,6.4528,37600.0
2008-09-12 11:55:00,8.17,8.19,8.16,8.17,56000.0,6.4449,6.4606,6.437,6.4449,56000.0
2008-09-12 12:00:00,8.18,8.18,8.16,8.18,84800.0,6.4528,6.4528,6.437,6.4528,84800.0
2008-09-12 12:05:00,8.18,8.2,8.18,8.19,41200.0,6.4528,6.4685,6.4528,6.4606,41200.0
2008-09-12 12:10:00,8.19,8.2,8.18,8.19,60400.0,6.4606,6.4685,6.4528,6.4606,60400.0
2008-09-12 12:15:00,8.19,8.21,8.19,8.21,54000.0,6.4606,6.4764,6.4606,6.4764,54000.0
2008-09-12 12:20:00,8.21,8.24,8.21,8.22,128800.0,6.4764,6.5001,6.4764,6.4843,128800.0
2008-09-12 12:25:00,8.22,8.23,8.2,8.23,88800.0,6.4843,6.4922,6.4685,6.4922,88800.0
2008-09-12 12:30:00,8.22,8.24,8.22,8.23,43600.0,6.4843,6.5001,6.4843,6.4922,43600.0
2008-09-12 12:35:00,8.23,8.23,8.21,8.21,51200.0,6.4922,6.4922,6.4764,6.4764,51200.0
2008-09-12 12:40:00,8.21,8.22,8.21,8.21,30000.0,6.4764,6.4843,6.4764,6.4764,30000.0
2008-09-12 12:45:00,8.21,8.21,8.15,8.16,80000.0,6.4764,6.4764,6.4291,6.437,80000.0
2008-09-12 12:50:00,8.17,8.17,8.14,8.15,37600.0,6.4449,6.4449,6.4212,6.4291,37600.0
2008-09-12 12:55:00,8.15,8.16,8.15,8.15,37600.0,6.4291,6.437,6.4291,6.4291,37600.0
2008-09-12 13:00:00,8.15,8.17,8.15,8.17,48800.0,6.4291,6.4449,6.4291,6.4449,48800.0
2008-09-12 13:05:00,8.16,8.16,8.14,8.15,26000.0,6.437,6.437,6.4212,6.4291,26000.0
2008-09-12 13:10:00,8.15,8.15,8.13,8.13,72800.0,6.4291,6.4291,6.4133,6.4133,72800.0
2008-09-12 13:15:00,8.14,8.15,8.13,8.15,61200.0,6.4212,6.4291,6.4133,6.4291,61200.0
2008-09-12 13:20:00,8.15,8.16,8.14,8.15,33600.0,6.4291,6.437,6.4212,6.4291,33600.0
2008-09-12 13:25:00,8.15,8.19,8.15,8.18,45600.0,6.4291,6.4606,6.4291,6.4528,45600.0
2008-09-12 13:30:00,8.18,8.18,8.16,8.17,38400.0,6.4528,6.4528,6.437,6.4449,38400.0
2008-09-12 13:35:00,8.16,8.18,8.15,8.16,41200.0,6.437,6.4528,6.4291,6.437,41200.0
2008-09-12 13:40:00,8.16,8.18,8.15,8.18,81600.0,6.437,6.4528,6.4291,6.4528,81600.0
2008-09-12 13:45:00,8.18,8.2,8.17,8.2,80000.0,6.4528,6.4685,6.4449,6.4685,80000.0
2008-09-12 13:50:00,8.2,8.21,8.19,8.2,61200.0,6.4685,6.4764,6.4606,6.4685,61200.0
2008-09-12 13:55:00,8.2,8.2,8.18,8.19,46400.0,6.4685,6.4685,6.4528,6.4606,46400.0
2008-09-12 14:00:00,8.2,8.2,8.14,8.14,73600.0,6.4685,6.4685,6.4212,6.4212,73600.0
2008-09-12 14:05:00,8.14,8.16,8.14,8.15,34800.0,6.4212,6.437,6.4212,6.4291,34800.0
2008-09-12 14:10:00,8.15,8.19,8.15,8.17,18800.0,6.4291,6.4606,6.4291,6.4449,18800.0
2008-09-12 14:15:00,8.17,8.18,8.16,8.17,32000.0,6.4449,6.4528,6.437,6.4449,32000.0
2008-09-12 14:20:00,8.18,8.2,8.17,8.19,56800.0,6.4528,6.4685,6.4449,6.4606,56800.0
2008-09-12 14:25:00,8.19,8.19,8.17,8.18,42800.0,6.4606,6.4606,6.4449,6.4528,42800.0
2008-09-12 14:30:00,8.18,8.18,8.16,8.18,42800.0,6.4528,6.4528,6.437,6.4528,42800.0
2008-09-12 14:35:00,8.17,8.19,8.17,8.19,44000.0,6.4449,6.4606,6.4449,6.4606,44000.0
2008-09-12 14:40:00,8.19,8.21,8.19,8.2,50800.0,6.4606,6.4764,6.4606,6.4685,50800.0
2008-09-12 14:45:00,8.2,8.21,8.19,8.21,79600.0,6.4685,6.4764,6.4606,6.4764,79600.0
2008-09-12 14:50:00,8.21,8.22,8.19,8.2,52800.0,6.4764,6.4843,6.4606,6.4685,52800.0
2008-09-12 14:55:00,8.21,8.24,8.21,8.23,76000.0,6.4764,6.5001,6.4764,6.4922,76000.0
2008-09-12 15:00:00,8.23,8.24,8.21,8.22,70000.0,6.4922,6.5001,6.4764,6.4843,70000.0
2008-09-12 15:05:00,8.22,8.22,8.2,8.21,49600.0,6.4843,6.4843,6.4685,6.4764,49600.0
2008-09-12 15:10:00,8.21,8.22,8.2,8.22,60800.0,6.4764,6.4843,6.4685,6.4843,60800.0
2008-09-12 15:15:00,8.22,8.24,8.2,8.2,60800.0,6.4843,6.5001,6.4685,6.4685,60800.0
2008-09-12 15:20:00,8.2,8.21,8.19,8.21,53600.0,6.4685,6.4764,6.4606,6.4764,53600.0
2008-09-12 15:25:00,8.21,8.21,8.19,8.21,115200.0,6.4764,6.4764,6.4606,6.4764,115200.0
2008-09-12 15:30:00,8.21,8.22,8.19,8.19,83200.0,6.4764,6.4843,6.4606,6.4606,83200.0
2008-09-12 15:35:00,8.19,8.19,8.17,8.18,125200.0,6.4606,6.4606,6.4449,6.4528,125200.0
2008-09-12 15:40:00,8.19,8.21,8.18,8.2,80800.0,6.4606,6.4764,6.4528,6.4685,80800.0
2008-09-12 15:45:00,8.2,8.21,8.19,8.19,87200.0,6.4685,6.4764,6.4606,6.4606,87200.0
2008-09-12 15:50:00,8.19,8.22,8.19,8.22,131600.0,6.4606,6.4843,6.4606,6.4843,131600.0
2008-09-12 15:55:00,8.22,8.22,8.21,8.21,222400.0,6.4843,6.4843,6.4764,6.4764,222400.0
2008-09-15 09:30:00,8.26,8.35,8.0,8.27,200800.0,6.5159,6.5869,6.3108,6.5238,200800.0
2008-09-15 09:35:00,8.27,8.27,8.13,8.13,102000.0,6.5238,6.5238,6.4133,6.4133,102000.0
2008-09-15 09:40:00,8.13,8.23,8.13,8.22,146400.0,6.4133,6.4922,6.4133,6.4843,146400.0
2008-09-15 09:45:00,8.22,8.22,8.16,8.19,174400.0,6.4843,6.4843,6.437,6.4606,174400.0
2008-09-15 09:50:00,8.19,8.24,8.18,8.22,165600.0,6.4606,6.5001,6.4528,6.4843,165600.0
2008-09-15 09:55:00,8.22,8.22,8.17,8.18,72400.0,6.4843,6.4843,6.4449,6.4528,72400.0
2008-09-15 10:00:00,8.19,8.21,8.18,8.21,143600.0,6.4606,6.4764,6.4528,6.4764,143600.0
2008-09-15 10:05:00,8.21,8.24,8.19,8.24,130400.0,6.4764,6.5001,6.4606,6.5001,130400.0
2008-09-15 10:10:00,8.24,8.3,8.23,8.28,99600.0,6.5001,6.5474,6.4922,6.5316,99600.0
2008-09-15 10:15:00,8.27,8.3,8.26,8.27,46800.0,6.5238,6.5474,6.5159,6.5238,46800.0
2008-09-15 10:20:00,8.27,8.27,8.24,8.24,30800.0,6.5238,6.5238,6.5001,6.5001,30800.0
2008-09-15 10:25:00,8.23,8.26,8.22,8.26,47200.0,6.4922,6.5159,6.4843,6.5159,47200.0
2008-09-15 10:30:00,8.26,8.27,8.24,8.26,111200.0,6.5159,6.5238,6.5001,6.5159,111200.0
2008-09-15 10:35:00,8.27,8.31,8.27,8.31,67200.0,6.5238,6.5553,6.5238,6.5553,67200.0
2008-09-15 10:40:00,8.31,8.31,8.25,8.27,61600.0,6.5553,6.5553,6.508,6.5238,61600.0
2008-09-15 10:45:00,8.26,8.27,8.24,8.27,40400.0,6.5159,6.5238,6.5001,6.5238,40400.0
2008-09-15 10:50:00,8.27,8.3,8.25,8.29,59200.0,6.5238,6.5474,6.508,6.5395,59200.0
2008-09-15 10:55:00,8.29,8.29,8.25,8.27,72000.0,6.5395,6.5395,6.508,6.5238,72000.0
2008-09-15 11:00:00,8.27,8.28,8.23,8.23,53200.0,6.5238,6.5316,6.4922,6.4922,53200.0
2008-09-15 11:05:00,8.23,8.23,8.21,8.22,45200.0,6.4922,6.4922,6.4764,6.4843,45200.0
2008-09-15 11:10:00,8.22,8.23,8.21,8.22,58000.0,6.4843,6.4922,6.4764,6.4843,58000.0
2008-09-15 11:15:00,8.22,8.23,8.21,8.22,30800.0,6.4843,6.4922,6.4764,6.4843,30800.0
2008-09-15 11:20:00,8.22,8.24,8.21,8.21,61600.0,6.4843,6.5001,6.4764,6.4764,61600.0
2008-09-15 11:25:00,8.21,8.21,8.17,8.17,86400.0,6.4764,6.4764,6.4449,6.4449,86400.0
2008-09-15 11:30:00,8.18,8.21,8.17,8.19,81600.0,6.4528,6.4764,6.4449,6.4606,81600.0
2008-09-15 11:35:00,8.18,8.19,8.17,8.19,29600.0,6.4528,6.4606,6.4449,6.4606,29600.0
2008-09-15 11:40:00,8.19,8.19,8.17,8.17,56800.0,6.4606,6.4606,6.4449,6.4449,56800.0
2008-09-15 11:45:00,8.17,8.19,8.16,8.18,69600.0,6.4449,6.4606,6.437,6.4528,69600.0
2008-09-15 11:50:00,8.19,8.19,8.16,8.17,82000.0,6.4606,6.4606,6.437,6.4449,82000.0
2008-09-15 11:55:00,8.17,8.18,8.15,8.16,51200.0,6.4449,6.4528,6.4291,6.437,51200.0
2008-09-15 12:00:00,8.16,8.21,8.16,8.19,60800.0,6.437,6.4764,6.437,6.4606,60800.0
2008-09-15 12:05:00,8.19,8.2,8.18,8.19,34800.0,6.4606,6.4685,6.4528,6.4606,34800.0
2008-09-15 12:10:00,8.18,8.23,8.18,8.21,45600.0,6.4528,6.4922,6.4528,6.4764,45600.0
2008-09-15 12:15:00,8.22,8.24,8.2,8.24,76000.0,6.4843,6.5001,6.4685,6.5001,76000.0
2008-09-15 12:20:00,8.25,8.27,8.24,8.25,60400.0,6.508,6.5238,6.5001,6.508,60400.0
2008-09-15 12:25:00,8.25,8.25,8.22,8.23,18800.0,6.508,6.508,6.4843,6.4922,18800.0
2008-09-15 12:30:00,8.23,8.23,8.22,8.22,14000.0,6.4922,6.4922,6.4843,6.4843,14000.0
2008-09-15 12:35:00,8.21,8.22,8.2,8.21,160000.0,6.4764,6.4843,6.4685,6.4764,160000.0
2008-09-15 12:40:00,8.2,8.22,8.2,8.21,95600.0,6.4685,6.4843,6.4685,6.4764,95600.0
2008-09-15 12:45:00,8.21,8.24,8.2,8.22,78000.0,6.4764,6.5001,6.4685,6.4843,78000.0
2008-09-15 12:50:00,8.22,8.25,8.22,8.25,18400.0,6.4843,6.508,6.4843,6.508,18400.0
2008-09-15 12:55:00,8.25,8.27,8.25,8.26,17200.0,6.508,6.5238,6.508,6.5159,17200.0
2008-09-15 13:00:00,8.25,8.27,8.25,8.26,18800.0,6.508,6.5238,6.508,6.5159,18800.0
2008-09-15 13:05:00,8.27,8.27,8.26,8.27,28000.0,6.5238,6.5238,6.5159,6.5238,28000.0
2008-09-15 13:10:00,8.27,8.27,8.25,8.26,28800.0,6.5238,6.5238,6.508,6.5159,28800.0
2008-09-15 13:15:00,8.26,8.27,8.25,8.26,23200.0,6.5159,6.5238,6.508,6.5159,23200.0
2008-09-15 13:20:00,8.25,8.25,8.24,8.24,18400.0,6.508,6.508,6.5001,6.5001,18400.0
2008-09-15 13:25:00,8.24,8.24,8.22,8.22,15200.0,6.5001,6.5001,6.4843,6.4843,15200.0
2008-09-15 13:30:00,8.23,8.23,8.2,8.21,33200.0,6.4922,6.4922,6.4685,6.4764,33200.0
2008-09-15 13:35:00,8.21,8.21,8.18,8.19,43600.0,6.4764,6.4764,6.4528,6.4606,43600.0
2008-09-15 13:40:00,8.19,8.2,8.17,8.2,46800.0,6.4606,6.4685,6.4449,6.4685,46800.0
2008-09-15 13:45:00,8.2,8.21,8.19,8.21,24400.0,6.4685,6.4764,6.4606,6.4764,24400.0
2008-09-15 13:50:00,8.2,8.2,8.17,8.18,29600.0,6.4685,6.4685,6.4449,6.4528,29600.0
2008-09-15 13:55:00,8.18,8.21,8.18,8.21,36400.0,6.4528,6.4764,6.4528,6.4764,36400.0
2008-09-15 14:00:00,8.21,8.22,8.2,8.22,130000.0,6.4764,6.4843,6.4685,6.4843,130000.0
2008-09-15 14:05:00,8.22,8.23,8.21,8.21,155600.0,6.4843,6.4922,6.4764,6.4764,155600.0
2008-09-15 14:10:00,8.21,8.22,8.2,8.21,167600.0,6.4764,6.4843,6.4685,6.4764,167600.0
2008-09-15 14:15:00,8.22,8.26,8.22,8.23,99200.0,6.4843,6.5159,6.4843,6.4922,99200.0
2008-09-15 14:20:00,8.23,8.24,8.22,8.24,42000.0,6.4922,6.5001,6.4843,6.5001,42000.0
2008-09-15 14:25:00,8.23,8.24,8.22,8.23,66800.0,6.4922,6.5001,6.4843,6.4922,66800.0
2008-09-15 14:30:00,8.23,8.24,8.22,8.22,173600.0,6.4922,6.5001,6.4843,6.4843,173600.0
2008-09-15 14:35:00,8.22,8.24,8.22,8.22,132400.0,6.4843,6.5001,6.4843,6.4843,132400.0
2008-09-15 14:40:00,8.22,8.22,8.18,8.19,134000.0,6.4843,6.4843,6.4528,6.4606,134000.0
2008-09-15 14:45:00,8.19,8.22,8.18,8.22,88800.0,6.4606,6.4843,6.4528,6.4843,88800.0
2008-09-15 14:50:00,8.21,8.23,8.21,8.22,71600.0,6.4764,6.4922,6.4764,6.4843,71600.0
2008-09-15 14:55:00,8.22,8.23,8.21,8.22,47600.0,6.4843,6.4922,6.4764,6.4843,47600.0
2008-09-15 15:00:00,8.22,8.22,8.2,8.2,82400.0,6.4843,6.4843,6.4685,6.4685,82400.0
2008-09-15 15:05:00,8.2,8.21,8.15,8.17,126400.0,6.4685,6.4764,6.4291,6.4449,126400.0
2008-09-15 15:10:00,8.17,8.2,8.17,8.19,88000.0,6.4449,6.4685,6.4449,6.4606,88000.0
2008-09-15 15:15:00,8.19,8.19,8.17,8.18,51200.0,6.4606,6.4606,6.4449,6.4528,51200.0
2008-09-15 15:20:00,8.17,8.18,8.15,8.15,108400.0,6.4449,6.4528,6.4291,6.4291,108400.0
2008-09-15 15:25:00,8.15,8.17,8.11,8.13,233600.0,6.4291,6.4449,6.3975,6.4133,233600.0
2008-09-15 15:30:00,8.13,8.17,8.13,8.16,245200.0,6.4133,6.4449,6.4133,6.437,245200.0
2008-09-15 15:35:00,8.16,8.16,8.14,8.15,149200.0,6.437,6.437,6.4212,6.4291,149200.0
2008-09-15 15:40:00,8.15,8.16,8.12,8.13,179600.0,6.4291,6.437,6.4054,6.4133,179600.0
2008-09-15 15:45:00,8.13,8.14,8.12,8.13,109600.0,6.4133,6.4212,6.4054,6.4133,109600.0
2008-09-15 15:50:00,8.12,8.12,8.08,8.1,285600.0,6.4054,6.4054,6.3739,6.3897,285600.0
2008-09-15 15:55:00,8.1,8.11,8.06,8.08,416400.0,6.3897,6.3975,6.3581,6.3739,416400.0
2008-09-16 09:30:00,8.01,8.4,8.0,8.34,232400.0,6.3187,6.6263,6.3108,6.579,232400.0
2008-09-16 09:35:00,8.33,8.4,8.29,8.4,206400.0,6.5711,6.6263,6.5395,6.6263,206400.0
2008-09-16 09:40:00,8.4,8.41,8.32,8.38,160400.0,6.6263,6.6342,6.5632,6.6105,160400.0
2008-09-16 09:45:00,8.39,8.43,8.28,8.32,192400.0,6.6184,6.65,6.5316,6.5632,192400.0
2008-09-16 09:50:00,8.31,8.35,8.25,8.26,119200.0,6.5553,6.5869,6.508,6.5159,119200.0
2008-09-16 09:55:00,8.26,8.33,8.25,8.29,123600.0,6.5159,6.5711,6.508,6.5395,123600.0
2008-09-16 10:00:00,8.3,8.36,8.29,8.34,118000.0,6.5474,6.5948,6.5395,6.579,118000.0
2008-09-16 10:05:00,8.34,8.38,8.32,8.35,96800.0,6.579,6.6105,6.5632,6.5869,96800.0
2008-09-16 10:10:00,8.34,8.38,8.31,8.32,136400.0,6.579,6.6105,6.5553,6.5632,136400.0
2008-09-16 10:15:00,8.31,8.33,8.29,8.29,153600.0,6.5553,6.5711,6.5395,6.5395,153600.0
2008-09-16 10:20:00,8.29,8.3,8.25,8.25,190800.0,6.5395,6.5474,6.508,6.508,190800.0
2008-09-16 10:25:00,8.25,8.28,8.22,8.26,180400.0,6.508,6.5316,6.4843,6.5159,180400.0
2008-09-16 10:30:00,8.26,8.26,8.22,8.24,138000.0,6.5159,6.5159,6.4843,6.5001,138000.0
2008-09-16 10:35:00,8.24,8.26,8.23,8.24,132000.0,6.5001,6.5159,6.4922,6.5001,132000.0
2008-09-16 10:40:00,8.24,8.24,8.21,8.22,97200.0,6.5001,6.5001,6.4764,6.4843,97200.0
2008-09-16 10:45:00,8.22,8.23,8.19,8.22,111600.0,6.4843,6.4922,6.4606,6.4843,111600.0
2008-09-16 10:50:00,8.22,8.28,8.19,8.27,208000.0,6.4843,6.5316,6.4606,6.5238,208000.0
2008-09-16 10:55:00,8.28,8.3,8.25,8.25,157200.0,6.5316,6.5474,6.508,6.508,157200.0
2008-09-16 11:00:00,8.25,8.29,8.24,8.26,144400.0,6.508,6.5395,6.5001,6.5159,144400.0
2008-09-16 11:05:00,8.26,8.26,8.22,8.22,105200.0,6.5159,6.5159,6.4843,6.4843,105200.0
2008-09-16 11:10:00,8.23,8.26,8.19,8.25,102400.0,6.4922,6.5159,6.4606,6.508,102400.0
2008-09-16 11:15:00,8.24,8.27,8.22,8.24,92000.0,6.5001,6.5238,6.4843,6.5001,92000.0
2008-09-16 11:20:00,8.23,8.26,8.18,8.2,119600.0,6.4922,6.5159,6.4528,6.4685,119600.0
2008-09-16 11:25:00,8.2,8.23,8.2,8.22,68000.0,6.4685,6.4922,6.4685,6.4843,68000.0
2008-09-16 11:30:00,8.21,8.24,8.21,8.24,40400.0,6.4764,6.5001,6.4764,6.5001,40400.0
2008-09-16 11:35:00,8.24,8.26,8.23,8.24,71600.0,6.5001,6.5159,6.4922,6.5001,71600.0
2008-09-16 11:40:00,8.24,8.27,8.23,8.25,88800.0,6.5001,6.5238,6.4922,6.508,88800.0
2008-09-16 11:45:00,8.25,8.27,8.24,8.26,52400.0,6.508,6.5238,6.5001,6.5159,52400.0
2008-09-16 11:50:00,8.26,8.27,8.25,8.26,44400.0,6.5159,6.5238,6.508,6.5159,44400.0
2008-09-16 11:55:00,8.26,8.27,8.23,8.23,126400.0,6.5159,6.5238,6.4922,6.4922,126400.0
2008-09-16 12:00:00,8.24,8.26,8.22,8.24,148000.0,6.5001,6.5159,6.4843,6.5001,148000.0
2008-09-16 12:05:00,8.24,8.24,8.2,8.24,54400.0,6.5001,6.5001,6.4685,6.5001,54400.0
2008-09-16 12:10:00,8.24,8.24,8.22,8.23,33600.0,6.5001,6.5001,6.4843,6.4922,33600.0
2008-09-16 12:15:00,8.24,8.27,8.23,8.25,86400.0,6.5001,6.5238,6.4922,6.508,86400.0
2008-09-16 12:20:00,8.25,8.26,8.23,8.24,94000.0,6.508,6.5159,6.4922,6.5001,94000.0
2008-09-16 12:25:00,8.24,8.27,8.22,8.26,100400.0,6.5001,6.5238,6.4843,6.5159,100400.0
2008-09-16 12:30:00,8.25,8.26,8.23,8.23,90800.0,6.508,6.5159,6.4922,6.4922,90800.0
2008-09-16 12:35:00,8.23,8.23,8.2,8.22,68000.0,6.4922,6.4922,6.4685,6.4843,68000.0
2008-09-16 12:40:00,8.22,8.24,8.22,8.23,103600.0,6.4843,6.5001,6.4843,6.4922,103600.0
2008-09-16 12:45:00,8.23,8.24,8.22,8.23,37200.0,6.4922,6.5001,6.4843,6.4922,37200.0
2008-09-16 12:50:00,8.23,8.27,8.22,8.25,44400.0,6.4922,6.5238,6.4843,6.508,44400.0
2008-09-16 12:55:00,8.24,8.26,8.24,8.26,31200.0,6.5001,6.5159,6.5001,6.5159,31200.0
2008-09-16 13:00:00,8.26,8.26,8.23,8.25,78000.0,6.5159,6.5159,6.4922,6.508,78000.0
2008-09-16 13:05:00,8.25,8.27,8.24,8.26,38800.0,6.508,6.5238,6.5001,6.5159,38800.0
2008-09-16 13:10:00,8.26,8.26,8.22,8.22,96000.0,6.5159,6.5159,6.4843,6.4843,96000.0
2008-09-16 13:15:00,8.22,8.23,8.21,8.22,52800.0,6.4843,6.4922,6.4764,6.4843,52800.0
2008-09-16 13:20:00,8.22,8.23,8.22,8.22,31600.0,6.4843,6.4922,6.4843,6.4843,31600.0
2008-09-16 13:25:00,8.22,8.22,8.2,8.21,22000.0,6.4843,6.4843,6.4685,6.4764,22000.0
2008-09-16 13:30:00,8.21,8.23,8.2,8.22,98800.0,6.4764,6.4922,6.4685,6.4843,98800.0
2008-09-16 13:35:00,8.22,8.23,8.22,8.22,55200.0,6.4843,6.4922,6.4843,6.4843,55200.0
2008-09-16 13:40:00,8.22,8.22,8.2,8.2,53200.0,6.4843,6.4843,6.4685,6.4685,53200.0
2008-09-16 13:45:00,8.21,8.22,8.21,8.21,40000.0,6.4764,6.4843,6.4764,6.4764,40000.0
2008-09-16 13:50:00,8.21,8.22,8.2,8.22,82800.0,6.4764,6.4843,6.4685,6.4843,82800.0
2008-09-16 13:55:00,8.22,8.23,8.2,8.21,49200.0,6.4843,6.4922,6.4685,6.4764,49200.0
2008-09-16 14:00:00,8.2,8.21,8.2,8.2,28800.0,6.4685,6.4764,6.4685,6.4685,28800.0
2008-09-16 14:05:00,8.2,8.23,8.2,8.23,67600.0,6.4685,6.4922,6.4685,6.4922,67600.0
2008-09-16 14:10:00,8.22,8.23,8.15,8.17,106800.0,6.4843,6.4922,6.4291,6.4449,106800.0
2008-09-16 14:15:00,8.16,8.25,8.15,8.17,185200.0,6.437,6.508,6.4291,6.4449,185200.0
2008-09-16 14:20:00,8.17,8.19,8.13,8.17,131600.0,6.4449,6.4606,6.4133,6.4449,131600.0
2008-09-16 14:25:00,8.18,8.19,8.13,8.15,112000.0,6.4528,6.4606,6.4133,6.4291,112000.0
2008-09-16 14:30:00,8.15,8.2,8.15,8.15,153600.0,6.4291,6.4685,6.4291,6.4291,153600.0
2008-09-16 14:35:00,8.15,8.27,8.14,8.24,242000.0,6.4291,6.5238,6.4212,6.5001,242000.0
2008-09-16 14:40:00,8.23,8.29,8.22,8.26,190400.0,6.4922,6.5395,6.4843,6.5159,190400.0
2008-09-16 14:45:00,8.25,8.27,8.21,8.24,260400.0,6.508,6.5238,6.4764,6.5001,260400.0
2008-09-16 14:50:00,8.23,8.24,8.21,8.22,150800.0,6.4922,6.5001,6.4764,6.4843,150800.0
2008-09-16 14:55:00,8.22,8.27,8.22,8.24,212800.0,6.4843,6.5238,6.4843,6.5001,212800.0
2008-09-16 15:00:00,8.23,8.23,8.22,8.22,100400.0,6.4922,6.4922,6.4843,6.4843,100400.0
2008-09-16 15:05:00,8.22,8.25,8.22,8.25,94000.0,6.4843,6.508,6.4843,6.508,94000.0
2008-09-16 15:10:00,8.25,8.26,8.24,8.25,184000.0,6.508,6.5159,6.5001,6.508,184000.0
2008-09-16 15:15:00,8.25,8.27,8.24,8.25,214400.0,6.508,6.5238,6.5001,6.508,214400.0
2008-09-16 15:20:00,8.25,8.26,8.24,8.25,157600.0,6.508,6.5159,6.5001,6.508,157600.0
2008-09-16 15:25:00,8.25,8.25,8.22,8.24,142400.0,6.508,6.508,6.4843,6.5001,142400.0
2008-09-16 15:30:00,8.24,8.26,8.23,8.24,161200.0,6.5001,6.5159,6.4922,6.5001,161200.0
2008-09-16 15:35:00,8.24,8.28,8.24,8.27,102000.0,6.5001,6.5316,6.5001,6.5238,102000.0
2008-09-16 15:40:00,8.27,8.27,8.24,8.27,150400.0,6.5238,6.5238,6.5001,6.5238,150400.0
2008-09-16 15:45:00,8.27,8.29,8.25,8.28,104800.0,6.5238,6.5395,6.508,6.5316,104800.0
2008-09-16 15:50:00,8.28,8.31,8.26,8.26,115600.0,6.5316,6.5553,6.5159,6.5159,115600.0
2008-09-16 15:55:00,8.26,8.27,8.24,8.27,272800.0,6.5159,6.5238,6.5001,6.5238,272800.0
2008-09-17 09:30:00,8.24,8.24,8.18,8.19,80400.0,6.5001,6.5001,6.4528,6.4606,80400.0
2008-09-17 09:35:00,8.18,8.2,8.13,8.14,56000.0,6.4528,6.4685,6.4133,6.4212,56000.0
2008-09-17 09:40:00,8.13,8.19,8.13,8.15,115200.0,6.4133,6.4606,6.4133,6.4291,115200.0
2008-09-17 09:45:00,8.15,8.2,8.11,8.19,134000.0,6.4291,6.4685,6.3975,6.4606,134000.0
2008-09-17 09:50:00,8.19,8.19,8.13,8.19,45200.0,6.4606,6.4606,6.4133,6.4606,45200.0
2008-09-17 09:55:00,8.18,8.18,8.15,8.17,69200.0,6.4528,6.4528,6.4291,6.4449,69200.0
2008-09-17 10:00:00,8.19,8.2,8.14,8.16,50400.0,6.4606,6.4685,6.4212,6.437,50400.0
2008-09-17 10:05:00,8.16,8.18,8.13,8.15,128000.0,6.437,6.4528,6.4133,6.4291,128000.0
2008-09-17 10:10:00,8.15,8.15,8.12,8.15,136400.0,6.4291,6.4291,6.4054,6.4291,136400.0
2008-09-17 10:15:00,8.15,8.16,8.13,8.15,99600.0,6.4291,6.437,6.4133,6.4291,99600.0
2008-09-17 10:20:00,8.15,8.15,8.1,8.12,106000.0,6.4291,6.4291,6.3897,6.4054,106000.0
2008-09-17 10:25:00,8.13,8.14,8.11,8.12,72400.0,6.4133,6.4212,6.3975,6.4054,72400.0
2008-09-17 10:30:00,8.11,8.15,8.11,8.13,79200.0,6.3975,6.4291,6.3975,6.4133,79200.0
2008-09-17 10:35:00,8.13,8.15,8.1,8.11,81600.0,6.4133,6.4291,6.3897,6.3975,81600.0
2008-09-17 10:40:00,8.11,8.13,8.11,8.12,61600.0,6.3975,6.4133,6.3975,6.4054,61600.0
2008-09-17 10:45:00,8.12,8.13,8.11,8.13,57600.0,6.4054,6.4133,6.3975,6.4133,57600.0
2008-09-17 10:50:00,8.13,8.13,8.1,8.13,66800.0,6.4133,6.4133,6.3897,6.4133,66800.0
2008-09-17 10:55:00,8.14,8.16,8.13,8.15,32800.0,6.4212,6.437,6.4133,6.4291,32800.0
2008-09-17 11:00:00,8.15,8.16,8.14,8.14,104800.0,6.4291,6.437,6.4212,6.4212,104800.0
2008-09-17 11:05:00,8.14,8.15,8.13,8.14,78800.0,6.4212,6.4291,6.4133,6.4212,78800.0
2008-09-17 11:10:00,8.14,8.14,8.11,8.11,124400.0,6.4212,6.4212,6.3975,6.3975,124400.0
2008-09-17 11:15:00,8.11,8.13,8.1,8.12,55600.0,6.3975,6.4133,6.3897,6.4054,55600.0
2008-09-17 11:20:00,8.11,8.13,8.1,8.12,53600.0,6.3975,6.4133,6.3897,6.4054,53600.0
2008-09-17 11:25:00,8.11,8.12,8.06,8.07,80400.0,6.3975,6.4054,6.3581,6.366,80400.0
2008-09-17 11:30:00,8.08,8.1,8.06,8.1,64000.0,6.3739,6.3897,6.3581,6.3897,64000.0
2008-09-17 11:35:00,8.11,8.13,8.09,8.13,79200.0,6.3975,6.4133,6.3818,6.4133,79200.0
2008-09-17 11:40:00,8.12,8.14,8.11,8.13,74800.0,6.4054,6.4212,6.3975,6.4133,74800.0
2008-09-17 11:45:00,8.13,8.13,8.1,8.1,134400.0,6.4133,6.4133,6.3897,6.3897,134400.0
2008-09-17 11:50:00,8.11,8.12,8.1,8.11,42400.0,6.3975,6.4054,6.3897,6.3975,42400.0
2008-09-17 11:55:00,8.12,8.12,8.09,8.11,46000.0,6.4054,6.4054,6.3818,6.3975,46000.0
2008-09-17 12:00:00,8.1,8.1,8.07,8.07,57600.0,6.3897,6.3897,6.366,6.366,57600.0
2008-09-17 12:05:00,8.07,8.09,8.06,8.09,71600.0,6.366,6.3818,6.3581,6.3818,71600.0
2008-09-17 12:10:00,8.1,8.12,8.09,8.12,78000.0,6.3897,6.4054,6.3818,6.4054,78000.0
2008-09-17 12:15:00,8.12,8.12,8.1,8.12,75200.0,6.4054,6.4054,6.3897,6.4054,75200.0
2008-09-17 12:20:00,8.12,8.13,8.11,8.13,93200.0,6.4054,6.4133,6.3975,6.4133,93200.0
2008-09-17 12:25:00,8.12,8.12,8.09,8.1,37600.0,6.4054,6.4054,6.3818,6.3897,37600.0
2008-09-17 12:30:00,8.1,8.15,8.1,8.14,48800.0,6.3897,6.4291,6.3897,6.4212,48800.0
2008-09-17 12:35:00,8.14,8.15,8.13,8.14,49200.0,6.4212,6.4291,6.4133,6.4212,49200.0
2008-09-17 12:40:00,8.13,8.17,8.13,8.15,87600.0,6.4133,6.4449,6.4133,6.4291,87600.0
2008-09-17 12:45:00,8.15,8.15,8.12,8.13,31600.0,6.4291,6.4291,6.4054,6.4133,31600.0
2008-09-17 12:50:00,8.13,8.13,8.11,8.13,25200.0,6.4133,6.4133,6.3975,6.4133,25200.0
2008-09-17 12:55:00,8.13,8.15,8.12,8.12,16400.0,6.4133,6.4291,6.4054,6.4054,16400.0
2008-09-17 13:00:00,8.12,8.15,8.11,8.15,66400.0,6.4054,6.4291,6.3975,6.4291,66400.0
2008-09-17 13:05:00,8.15,8.15,8.12,8.13,46800.0,6.4291,6.4291,6.4054,6.4133,46800.0
2008-09-17 13:10:00,8.13,8.14,8.12,8.12,77600.0,6.4133,6.4212,6.4054,6.4054,77600.0
2008-09-17 13:15:00,8.12,8.12,8.1,8.11,51600.0,6.4054,6.4054,6.3897,6.3975,51600.0
2008-09-17 13:20:00,8.11,8.15,8.11,8.13,41600.0,6.3975,6.4291,6.3975,6.4133,41600.0
2008-09-17 13:25:00,8.13,8.13,8.09,8.1,50800.0,6.4133,6.4133,6.3818,6.3897,50800.0
2008-09-17 13:30:00,8.09,8.09,8.07,8.07,62800.0,6.3818,6.3818,6.366,6.366,62800.0
2008-09-17 13:35:00,8.08,8.08,8.04,8.06,148800.0,6.3739,6.3739,6.3423,6.3581,148800.0
2008-09-17 13:40:00,8.06,8.08,8.05,8.07,102400.0,6.3581,6.3739,6.3502,6.366,102400.0
2008-09-17 13:45:00,8.06,8.08,8.05,8.06,68800.0,6.3581,6.3739,6.3502,6.3581,68800.0
2008-09-17 13:50:00,8.06,8.1,8.06,8.09,49600.0,6.3581,6.3897,6.3581,6.3818,49600.0
2008-09-17 13:55:00,8.09,8.12,8.09,8.09,50400.0,6.3818,6.4054,6.3818,6.3818,50400.0
2008-09-17 14:00:00,8.1,8.15,8.09,8.15,109200.0,6.3897,6.4291,6.3818,6.4291,109200.0
2008-09-17 14:05:00,8.14,8.16,8.12,8.14,250400.0,6.4212,6.437,6.4054,6.4212,250400.0
2008-09-17 14:10:00,8.14,8.14,8.1,8.1,131600.0,6.4212,6.4212,6.3897,6.3897,131600.0
2008-09-17 14:15:00,8.1,8.14,8.09,8.14,107600.0,6.3897,6.4212,6.3818,6.4212,107600.0
2008-09-17 14:20:00,8.14,8.15,8.13,8.14,79600.0,6.4212,6.4291,6.4133,6.4212,79600.0
2008-09-17 14:25:00,8.14,8.19,8.12,8.18,124800.0,6.4212,6.4606,6.4054,6.4528,124800.0
2008-09-17 14:30:00,8.18,8.19,8.16,8.19,103200.0,6.4528,6.4606,6.437,6.4606,103200.0
2008-09-17 14:35:00,8.19,8.21,8.18,8.2,93600.0,6.4606,6.4764,6.4528,6.4685,93600.0
2008-09-17 14:40:00,8.2,8.2,8.17,8.17,79600.0,6.4685,6.4685,6.4449,6.4449,79600.0
2008-09-17 14:45:00,8.18,8.2,8.16,8.16,108400.0,6.4528,6.4685,6.437,6.437,108400.0
2008-09-17 14:50:00,8.16,8.17,8.11,8.11,96800.0,6.437,6.4449,6.3975,6.3975,96800.0
2008-09-17 14:55:00,8.12,8.13,8.09,8.12,65600.0,6.4054,6.4133,6.3818,6.4054,65600.0
2008-09-17 15:00:00,8.11,8.16,8.1,8.15,122400.0,6.3975,6.437,6.3897,6.4291,122400.0
2008-09-17 15:05:00,8.15,8.19,8.15,8.17,96000.0,6.4291,6.4606,6.4291,6.4449,96000.0
2008-09-17 15:10:00,8.17,8.2,8.16,8.17,116800.0,6.4449,6.4685,6.437,6.4449,116800.0
2008-09-17 15:15:00,8.16,8.18,8.13,8.15,159200.0,6.437,6.4528,6.4133,6.4291,159200.0
2008-09-17 15:20:00,8.15,8.15,8.09,8.1,155200.0,6.4291,6.4291,6.3818,6.3897,155200.0
2008-09-17 15:25:00,8.1,8.14,8.1,8.13,105600.0,6.3897,6.4212,6.3897,6.4133,105600.0
2008-09-17 15:30:00,8.13,8.14,8.1,8.13,146800.0,6.4133,6.4212,6.3897,6.4133,146800.0
2008-09-17 15:35:00,8.13,8.13,8.07,8.09,118400.0,6.4133,6.4133,6.366,6.3818,118400.0
2008-09-17 15:40:00,8.1,8.11,8.09,8.1,212000.0,6.3897,6.3975,6.3818,6.3897,212000.0
2008-09-17 15:45:00,8.1,8.13,8.1,8.11,153200.0,6.3897,6.4133,6.3897,6.3975,153200.0
2008-09-17 15:50:00,8.11,8.11,8.05,8.06,264400.0,6.3975,6.3975,6.3502,6.3581,264400.0
2008-09-17 15:55:00,8.06,8.06,7.79,7.82,346000.0,6.3581,6.3581,6.1451,6.1688,346000.0
2008-09-18 09:30:00,8.24,8.24,7.98,8.0,266400.0,6.5001,6.5001,6.295,6.3108,266400.0
2008-09-18 09:35:00,8.0,8.02,7.79,7.8,231600.0,6.3108,6.3265,6.1451,6.153,231600.0
2008-09-18 09:40:00,7.81,7.83,7.76,7.81,145600.0,6.1609,6.1767,6.1214,6.1609,145600.0
2008-09-18 09:45:00,7.81,7.86,7.75,7.84,177200.0,6.1609,6.2003,6.1136,6.1846,177200.0
2008-09-18 09:50:00,7.82,7.86,7.8,7.82,163600.0,6.1688,6.2003,6.153,6.1688,163600.0
2008-09-18 09:55:00,7.83,7.9,7.81,7.9,84000.0,6.1767,6.2319,6.1609,6.2319,84000.0
2008-09-18 10:00:00,7.9,7.93,7.87,7.88,169200.0,6.2319,6.2555,6.2082,6.2161,169200.0
2008-09-18 10:05:00,7.88,7.89,7.85,7.85,63200.0,6.2161,6.224,6.1924,6.1924,63200.0
2008-09-18 10:10:00,7.85,7.87,7.85,7.85,58400.0,6.1924,6.2082,6.1924,6.1924,58400.0
2008-09-18 10:15:00,7.85,7.89,7.85,7.88,83600.0,6.1924,6.224,6.1924,6.2161,83600.0
2008-09-18 10:20:00,7.87,7.88,7.86,7.87,78400.0,6.2082,6.2161,6.2003,6.2082,78400.0
2008-09-18 10:25:00,7.88,7.89,7.86,7.86,103600.0,6.2161,6.224,6.2003,6.2003,103600.0
2008-09-18 10:30:00,7.86,7.89,7.86,7.87,68000.0,6.2003,6.224,6.2003,6.2082,68000.0
2008-09-18 10:35:00,7.88,7.93,7.88,7.9,74400.0,6.2161,6.2555,6.2161,6.2319,74400.0
2008-09-18 10:40:00,7.9,7.91,7.85,7.86,70400.0,6.2319,6.2398,6.1924,6.2003,70400.0
2008-09-18 10:45:00,7.87,7.91,7.85,7.89,68000.0,6.2082,6.2398,6.1924,6.224,68000.0
2008-09-18 10:50:00,7.89,7.91,7.88,7.89,65600.0,6.224,6.2398,6.2161,6.224,65600.0
2008-09-18 10:55:00,7.89,7.89,7.87,7.89,72000.0,6.224,6.224,6.2082,6.224,72000.0
2008-09-18 11:00:00,7.89,7.89,7.86,7.88,115200.0,6.224,6.224,6.2003,6.2161,115200.0
2008-09-18 11:05:00,7.88,7.88,7.85,7.85,83600.0,6.2161,6.2161,6.1924,6.1924,83600.0
2008-09-18 11:10:00,7.85,7.86,7.84,7.85,67200.0,6.1924,6.2003,6.1846,6.1924,67200.0
2008-09-18 11:15:00,7.85,7.86,7.82,7.83,124000.0,6.1924,6.2003,6.1688,6.1767,124000.0
2008-09-18 11:20:00,7.83,7.86,7.83,7.85,92000.0,6.1767,6.2003,6.1767,6.1924,92000.0
2008-09-18 11:25:00,7.84,7.85,7.84,7.84,91600.0,6.1846,6.1924,6.1846,6.1846,91600.0
2008-09-18 11:30:00,7.85,7.85,7.84,7.85,104800.0,6.1924,6.1924,6.1846,6.1924,104800.0
2008-09-18 11:35:00,7.85,7.85,7.83,7.83,95600.0,6.1924,6.1924,6.1767,6.1767,95600.0
2008-09-18 11:40:00,7.83,7.84,7.78,7.79,108800.0,6.1767,6.1846,6.1372,6.1451,108800.0
2008-09-18 11:45:00,7.79,7.79,7.75,7.75,185200.0,6.1451,6.1451,6.1136,6.1136,185200.0
2008-09-18 11:50:00,7.75,7.75,7.68,7.74,323600.0,6.1136,6.1136,6.0583,6.1057,323600.0
2008-09-18 11:55:00,7.74,7.82,7.74,7.81,81600.0,6.1057,6.1688,6.1057,6.1609,81600.0
2008-09-18 12:00:00,7.81,7.81,7.77,7.78,51600.0,6.1609,6.1609,6.1293,6.1372,51600.0
2008-09-18 12:05:00,7.78,7.8,7.77,7.78,60800.0,6.1372,6.153,6.1293,6.1372,60800.0
2008-09-18 12:10:00,7.79,7.8,7.78,7.79,86800.0,6.1451,6.153,6.1372,6.1451,86800.0
2008-09-18 12:15:00,7.79,7.8,7.79,7.8,75200.0,6.1451,6.153,6.1451,6.153,75200.0
2008-09-18 12:20:00,7.8,7.8,7.78,7.79,50000.0,6.153,6.153,6.1372,6.1451,50000.0
2008-09-18 12:25:00,7.78,7.79,7.73,7.73,92800.0,6.1372,6.1451,6.0978,6.0978,92800.0
2008-09-18 12:30:00,7.73,7.73,7.68,7.69,75600.0,6.0978,6.0978,6.0583,6.0662,75600.0
2008-09-18 12:35:00,7.69,7.7,7.66,7.66,95600.0,6.0662,6.0741,6.0426,6.0426,95600.0
2008-09-18 12:40:00,7.66,7.79,7.65,7.73,214000.0,6.0426,6.1451,6.0347,6.0978,214000.0
2008-09-18 12:45:00,7.73,7.74,7.68,7.7,140400.0,6.0978,6.1057,6.0583,6.0741,140400.0
2008-09-18 12:50:00,7.7,7.7,7.67,7.69,168800.0,6.0741,6.0741,6.0504,6.0662,168800.0
2008-09-18 12:55:00,7.69,7.7,7.65,7.66,101600.0,6.0662,6.0741,6.0347,6.0426,101600.0
2008-09-18 13:00:00,7.66,7.68,7.65,7.66,80800.0,6.0426,6.0583,6.0347,6.0426,80800.0
2008-09-18 13:05:00,7.66,7.74,7.66,7.72,176800.0,6.0426,6.1057,6.0426,6.0899,176800.0
2008-09-18 13:10:00,7.72,7.77,7.71,7.77,142000.0,6.0899,6.1293,6.082,6.1293,142000.0
2008-09-18 13:15:00,7.78,7.8,7.74,7.77,124800.0,6.1372,6.153,6.1057,6.1293,124800.0
2008-09-18 13:20:00,7.76,7.79,7.75,7.75,131600.0,6.1214,6.1451,6.1136,6.1136,131600.0
2008-09-18 13:25:00,7.75,7.76,7.7,7.72,104800.0,6.1136,6.1214,6.0741,6.0899,104800.0
2008-09-18 13:30:00,7.72,7.75,7.7,7.74,149200.0,6.0899,6.1136,6.0741,6.1057,149200.0
2008-09-18 13:35:00,7.75,7.76,7.7,7.73,238800.0,6.1136,6.1214,6.0741,6.0978,238800.0
2008-09-18 13:40:00,7.73,7.74,7.66,7.66,148000.0,6.0978,6.1057,6.0426,6.0426,148000.0
2008-09-18 13:45:00,7.66,7.71,7.65,7.71,57600.0,6.0426,6.082,6.0347,6.082,57600.0
2008-09-18 13:50:00,7.71,7.71,7.64,7.65,90400.0,6.082,6.082,6.0268,6.0347,90400.0
2008-09-18 13:55:00,7.66,7.7,7.65,7.68,48400.0,6.0426,6.0741,6.0347,6.0583,48400.0
2008-09-18 14:00:00,7.69,7.7,7.64,7.65,96000.0,6.0662,6.0741,6.0268,6.0347,96000.0
2008-09-18 14:05:00,7.65,7.67,7.62,7.67,103200.0,6.0347,6.0504,6.011,6.0504,103200.0
2008-09-18 14:10:00,7.67,7.71,7.67,7.7,102400.0,6.0504,6.082,6.0504,6.0741,102400.0
2008-09-18 14:15:00,7.7,7.72,7.68,7.71,84000.0,6.0741,6.0899,6.0583,6.082,84000.0
2008-09-18 14:20:00,7.71,7.72,7.71,7.71,54400.0,6.082,6.0899,6.082,6.082,54400.0
2008-09-18 14:25:00,7.71,7.72,7.71,7.71,66400.0,6.082,6.0899,6.082,6.082,66400.0
2008-09-18 14:30:00,7.71,7.73,7.69,7.7,136400.0,6.082,6.0978,6.0662,6.0741,136400.0
2008-09-18 14:35:00,7.7,7.71,7.65,7.65,125200.0,6.0741,6.082,6.0347,6.0347,125200.0
2008-09-18 14:40:00,7.65,7.69,7.65,7.68,92000.0,6.0347,6.0662,6.0347,6.0583,92000.0
2008-09-18 14:45:00,7.68,7.71,7.67,7.67,162400.0,6.0583,6.082,6.0504,6.0504,162400.0
2008-09-18 14:50:00,7.66,7.69,7.65,7.67,128000.0,6.0426,6.0662,6.0347,6.0504,128000.0
2008-09-18 14:55:00,7.67,7.68,7.65,7.67,112800.0,6.0504,6.0583,6.0347,6.0504,112800.0
2008-09-18 15:00:00,7.67,7.72,7.66,7.7,188400.0,6.0504,6.0899,6.0426,6.0741,188400.0
2008-09-18 15:05:00,7.71,7.82,7.71,7.78,247600.0,6.082,6.1688,6.082,6.1372,247600.0
2008-09-18 15:10:00,7.79,7.84,7.77,7.81,311600.0,6.1451,6.1846,6.1293,6.1609,311600.0
2008-09-18 15:15:00,7.81,7.81,7.74,7.75,203200.0,6.1609,6.1609,6.1057,6.1136,203200.0
2008-09-18 15:20:00,7.75,7.8,7.75,7.78,199200.0,6.1136,6.153,6.1136,6.1372,199200.0
2008-09-18 15:25:00,7.77,7.78,7.74,7.77,204400.0,6.1293,6.1372,6.1057,6.1293,204400.0
2008-09-18 15:30:00,7.77,7.82,7.76,7.81,297600.0,6.1293,6.1688,6.1214,6.1609,297600.0
2008-09-18 15:35:00,7.82,7.82,7.8,7.8,270800.0,6.1688,6.1688,6.153,6.153,270800.0
2008-09-18 15:40:00,7.8,7.81,7.77,7.8,196400.0,6.153,6.1609,6.1293,6.153,196400.0
2008-09-18 15:45:00,7.8,7.82,7.79,7.81,220800.0,6.153,6.1688,6.1451,6.1609,220800.0
2008-09-18 15:50:00,7.81,7.89,7.81,7.84,449200.0,6.1609,6.224,6.1609,6.1846,449200.0
2008-09-18 15:55:00,7.84,7.98,7.81,7.83,429200.0,6.1846,6.295,6.1609,6.1767,429200.0
2008-09-19 09:30:00,8.02,8.03,7.69,7.74,2504800.0,6.3265,6.3344,6.0662,6.1057,2504800.0
2008-09-19 09:35:00,7.74,7.75,7.69,7.72,475600.0,6.1057,6.1136,6.0662,6.0899,475600.0
2008-09-19 09:40:00,7.73,7.73,7.47,7.49,452400.0,6.0978,6.0978,5.8927,5.9085,452400.0
2008-09-19 09:45:00,7.48,7.66,7.43,7.5,325600.0,5.9006,6.0426,5.8611,5.9163,325600.0
2008-09-19 09:50:00,7.5,7.54,7.47,7.47,145200.0,5.9163,5.9479,5.8927,5.8927,145200.0
2008-09-19 09:55:00,7.46,7.5,7.46,7.49,135600.0,5.8848,5.9163,5.8848,5.9085,135600.0
2008-09-19 10:00:00,7.49,7.54,7.49,7.51,258800.0,5.9085,5.9479,5.9085,5.9242,258800.0
2008-09-19 10:05:00,7.51,7.54,7.43,7.48,313200.0,5.9242,5.9479,5.8611,5.9006,313200.0
2008-09-19 10:10:00,7.48,7.53,7.48,7.51,128400.0,5.9006,5.94,5.9006,5.9242,128400.0
2008-09-19 10:15:00,7.51,7.63,7.51,7.59,87200.0,5.9242,6.0189,5.9242,5.9873,87200.0
2008-09-19 10:20:00,7.58,7.58,7.51,7.53,122000.0,5.9795,5.9795,5.9242,5.94,122000.0
2008-09-19 10:25:00,7.52,7.55,7.52,7.55,142800.0,5.9321,5.9558,5.9321,5.9558,142800.0
2008-09-19 10:30:00,7.55,7.58,7.5,7.5,184800.0,5.9558,5.9795,5.9163,5.9163,184800.0
2008-09-19 10:35:00,7.5,7.55,7.5,7.5,174800.0,5.9163,5.9558,5.9163,5.9163,174800.0
2008-09-19 10:40:00,7.51,7.51,7.5,7.5,142400.0,5.9242,5.9242,5.9163,5.9163,142400.0
2008-09-19 10:45:00,7.51,7.55,7.5,7.53,178800.0,5.9242,5.9558,5.9163,5.94,178800.0
2008-09-19 10:50:00,7.53,7.54,7.5,7.51,112400.0,5.94,5.9479,5.9163,5.9242,112400.0
2008-09-19 10:55:00,7.5,7.52,7.47,7.51,294000.0,5.9163,5.9321,5.8927,5.9242,294000.0
2008-09-19 11:00:00,7.51,7.57,7.51,7.57,132400.0,5.9242,5.9716,5.9242,5.9716,132400.0
2008-09-19 11:05:00,7.57,7.6,7.52,7.54,210400.0,5.9716,5.9952,5.9321,5.9479,210400.0
2008-09-19 11:10:00,7.54,7.55,7.52,7.54,116000.0,5.9479,5.9558,5.9321,5.9479,116000.0
2008-09-19 11:15:00,7.53,7.57,7.53,7.56,132000.0,5.94,5.9716,5.94,5.9637,132000.0
2008-09-19 11:20:00,7.55,7.57,7.54,7.56,155200.0,5.9558,5.9716,5.9479,5.9637,155200.0
2008-09-19 11:25:00,7.55,7.57,7.55,7.57,76400.0,5.9558,5.9716,5.9558,5.9716,76400.0
2008-09-19 11:30:00,7.56,7.57,7.5,7.51,144000.0,5.9637,5.9716,5.9163,5.9242,144000.0
2008-09-19 11:35:00,7.5,7.52,7.5,7.5,71600.0,5.9163,5.9321,5.9163,5.9163,71600.0
2008-09-19 11:40:00,7.5,7.53,7.5,7.51,99600.0,5.9163,5.94,5.9163,5.9242,99600.0
2008-09-19 11:45:00,7.51,7.57,7.5,7.54,132400.0,5.9242,5.9716,5.9163,5.9479,132400.0
2008-09-19 11:50:00,7.55,7.59,7.54,7.59,63200.0,5.9558,5.9873,5.9479,5.9873,63200.0
2008-09-19 11:55:00,7.59,7.63,7.59,7.61,120400.0,5.9873,6.0189,5.9873,6.0031,120400.0
2008-09-19 12:00:00,7.62,7.62,7.58,7.58,74000.0,6.011,6.011,5.9795,5.9795,74000.0
2008-09-19 12:05:00,7.58,7.6,7.58,7.6,59600.0,5.9795,5.9952,5.9795,5.9952,59600.0
2008-09-19 12:10:00,7.6,7.6,7.58,7.58,78000.0,5.9952,5.9952,5.9795,5.9795,78000.0
2008-09-19 12:15:00,7.58,7.59,7.58,7.59,61600.0,5.9795,5.9873,5.9795,5.9873,61600.0
2008-09-19 12:20:00,7.59,7.6,7.58,7.59,96400.0,5.9873,5.9952,5.9795,5.9873,96400.0
2008-09-19 12:25:00,7.58,7.62,7.58,7.62,60800.0,5.9795,6.011,5.9795,6.011,60800.0
2008-09-19 12:30:00,7.62,7.63,7.58,7.59,98800.0,6.011,6.0189,5.9795,5.9873,98800.0
2008-09-19 12:35:00,7.6,7.6,7.59,7.59,38400.0,5.9952,5.9952,5.9873,5.9873,38400.0
2008-09-19 12:40:00,7.6,7.6,7.55,7.56,106000.0,5.9952,5.9952,5.9558,5.9637,106000.0
2008-09-19 12:45:00,7.55,7.55,7.52,7.53,41600.0,5.9558,5.9558,5.9321,5.94,41600.0
2008-09-19 12:50:00,7.54,7.54,7.51,7.52,68000.0,5.9479,5.9479,5.9242,5.9321,68000.0
2008-09-19 12:55:00,7.51,7.52,7.51,7.52,48400.0,5.9242,5.9321,5.9242,5.9321,48400.0
2008-09-19 13:00:00,7.51,7.52,7.5,7.5,96800.0,5.9242,5.9321,5.9163,5.9163,96800.0
2008-09-19 13:05:00,7.5,7.51,7.5,7.51,60400.0,5.9163,5.9242,5.9163,5.9242,60400.0
2008-09-19 13:10:00,7.51,7.53,7.5,7.52,50000.0,5.9242,5.94,5.9163,5.9321,50000.0
2008-09-19 13:15:00,7.52,7.56,7.52,7.55,45200.0,5.9321,5.9637,5.9321,5.9558,45200.0
2008-09-19 13:20:00,7.55,7.57,7.55,7.56,53600.0,5.9558,5.9716,5.9558,5.9637,53600.0
2008-09-19 13:25:00,7.55,7.56,7.55,7.55,33600.0,5.9558,5.9637,5.9558,5.9558,33600.0
2008-09-19 13:30:00,7.55,7.56,7.54,7.55,67600.0,5.9558,5.9637,5.9479,5.9558,67600.0
2008-09-19 13:35:00,7.55,7.55,7.54,7.54,42000.0,5.9558,5.9558,5.9479,5.9479,42000.0
2008-09-19 13:40:00,7.55,7.55,7.5,7.5,78000.0,5.9558,5.9558,5.9163,5.9163,78000.0
2008-09-19 13:45:00,7.5,7.51,7.5,7.51,101200.0,5.9163,5.9242,5.9163,5.9242,101200.0
2008-09-19 13:50:00,7.51,7.52,7.5,7.5,101200.0,5.9242,5.9321,5.9163,5.9163,101200.0
2008-09-19 13:55:00,7.5,7.51,7.5,7.51,79600.0,5.9163,5.9242,5.9163,5.9242,79600.0
2008-09-19 14:00:00,7.51,7.51,7.49,7.49,222800.0,5.9242,5.9242,5.9085,5.9085,222800.0
2008-09-19 14:05:00,7.48,7.49,7.46,7.46,140400.0,5.9006,5.9085,5.8848,5.8848,140400.0
2008-09-19 14:10:00,7.46,7.47,7.46,7.46,170000.0,5.8848,5.8927,5.8848,5.8848,170000.0
2008-09-19 14:15:00,7.46,7.49,7.46,7.48,162000.0,5.8848,5.9085,5.8848,5.9006,162000.0
2008-09-19 14:20:00,7.48,7.49,7.48,7.48,100400.0,5.9006,5.9085,5.9006,5.9006,100400.0
2008-09-19 14:25:00,7.48,7.51,7.48,7.5,177200.0,5.9006,5.9242,5.9006,5.9163,177200.0
2008-09-19 14:30:00,7.5,7.51,7.47,7.48,142000.0,5.9163,5.9242,5.8927,5.9006,142000.0
2008-09-19 14:35:00,7.48,7.48,7.47,7.48,90800.0,5.9006,5.9006,5.8927,5.9006,90800.0
2008-09-19 14:40:00,7.48,7.52,7.48,7.51,92400.0,5.9006,5.9321,5.9006,5.9242,92400.0
2008-09-19 14:45:00,7.51,7.53,7.5,7.52,50000.0,5.9242,5.94,5.9163,5.9321,50000.0
2008-09-19 14:50:00,7.51,7.51,7.49,7.49,100000.0,5.9242,5.9242,5.9085,5.9085,100000.0
2008-09-19 14:55:00,7.49,7.51,7.49,7.49,119600.0,5.9085,5.9242,5.9085,5.9085,119600.0
2008-09-19 15:00:00,7.49,7.51,7.48,7.5,298000.0,5.9085,5.9242,5.9006,5.9163,298000.0
2008-09-19 15:05:00,7.5,7.51,7.48,7.49,220800.0,5.9163,5.9242,5.9006,5.9085,220800.0
2008-09-19 15:10:00,7.49,7.49,7.47,7.49,92800.0,5.9085,5.9085,5.8927,5.9085,92800.0
2008-09-19 15:15:00,7.48,7.52,7.48,7.5,163200.0,5.9006,5.9321,5.9006,5.9163,163200.0
2008-09-19 15:20:00,7.5,7.52,7.48,7.52,140400.0,5.9163,5.9321,5.9006,5.9321,140400.0
2008-09-19 15:25:00,7.52,7.53,7.5,7.51,108800.0,5.9321,5.94,5.9163,5.9242,108800.0
2008-09-19 15:30:00,7.51,7.52,7.5,7.51,234400.0,5.9242,5.9321,5.9163,5.9242,234400.0
2008-09-19 15:35:00,7.51,7.52,7.5,7.5,213200.0,5.9242,5.9321,5.9163,5.9163,213200.0
2008-09-19 15:40:00,7.5,7.53,7.5,7.52,142800.0,5.9163,5.94,5.9163,5.9321,142800.0
2008-09-19 15:45:00,7.52,7.53,7.51,7.52,151600.0,5.9321,5.94,5.9242,5.9321,151600.0
2008-09-19 15:50:00,7.52,7.52,7.5,7.51,199200.0,5.9321,5.9321,5.9163,5.9242,199200.0
2008-09-19 15:55:00,7.51,7.53,7.5,7.52,349600.0,5.9242,5.94,5.9163,5.9321,349600.0
2008-09-22 09:30:00,7.41,7.56,7.38,7.54,156400.0,5.8453,5.9637,5.8217,5.9479,156400.0
2008-09-22 09:35:00,7.54,7.56,7.5,7.51,125600.0,5.9479,5.9637,5.9163,5.9242,125600.0
2008-09-22 09:40:00,7.51,7.53,7.49,7.52,67200.0,5.9242,5.94,5.9085,5.9321,67200.0
2008-09-22 09:45:00,7.52,7.54,7.51,7.53,74400.0,5.9321,5.9479,5.9242,5.94,74400.0
2008-09-22 09:50:00,7.53,7.57,7.53,7.56,85600.0,5.94,5.9716,5.94,5.9637,85600.0
2008-09-22 09:55:00,7.55,7.55,7.5,7.52,67600.0,5.9558,5.9558,5.9163,5.9321,67600.0
2008-09-22 10:00:00,7.51,7.54,7.5,7.52,41600.0,5.9242,5.9479,5.9163,5.9321,41600.0
2008-09-22 10:05:00,7.52,7.52,7.5,7.51,60000.0,5.9321,5.9321,5.9163,5.9242,60000.0
2008-09-22 10:10:00,7.51,7.51,7.48,7.49,72800.0,5.9242,5.9242,5.9006,5.9085,72800.0
2008-09-22 10:15:00,7.49,7.51,7.49,7.49,132400.0,5.9085,5.9242,5.9085,5.9085,132400.0
2008-09-22 10:20:00,7.49,7.49,7.45,7.46,40000.0,5.9085,5.9085,5.8769,5.8848,40000.0
2008-09-22 10:25:00,7.46,7.5,7.46,7.5,66000.0,5.8848,5.9163,5.8848,5.9163,66000.0
2008-09-22 10:30:00,7.49,7.5,7.49,7.5,55200.0,5.9085,5.9163,5.9085,5.9163,55200.0
2008-09-22 10:35:00,7.5,7.5,7.5,7.5,63600.0,5.9163,5.9163,5.9163,5.9163,63600.0
2008-09-22 10:40:00,7.5,7.56,7.5,7.5,142400.0,5.9163,5.9637,5.9163,5.9163,142400.0
2008-09-22 10:45:00,7.51,7.51,7.5,7.5,32800.0,5.9242,5.9242,5.9163,5.9163,32800.0
2008-09-22 10:50:00,7.5,7.51,7.49,7.5,81600.0,5.9163,5.9242,5.9085,5.9163,81600.0
2008-09-22 10:55:00,7.5,7.51,7.5,7.5,34000.0,5.9163,5.9242,5.9163,5.9163,34000.0
2008-09-22 11:00:00,7.5,7.5,7.46,7.47,42400.0,5.9163,5.9163,5.8848,5.8927,42400.0
2008-09-22 11:05:00,7.46,7.47,7.46,7.46,29200.0,5.8848,5.8927,5.8848,5.8848,29200.0
2008-09-22 11:10:00,7.46,7.5,7.46,7.48,104800.0,5.8848,5.9163,5.8848,5.9006,104800.0
2008-09-22 11:15:00,7.48,7.48,7.46,7.46,23200.0,5.9006,5.9006,5.8848,5.8848,23200.0
2008-09-22 11:20:00,7.46,7.46,7.43,7.43,81600.0,5.8848,5.8848,5.8611,5.8611,81600.0
2008-09-22 11:25:00,7.43,7.46,7.43,7.46,130000.0,5.8611,5.8848,5.8611,5.8848,130000.0
2008-09-22 11:30:00,7.46,7.48,7.45,7.45,55600.0,5.8848,5.9006,5.8769,5.8769,55600.0
2008-09-22 11:35:00,7.45,7.47,7.45,7.47,72400.0,5.8769,5.8927,5.8769,5.8927,72400.0
2008-09-22 11:40:00,7.47,7.47,7.45,7.45,61200.0,5.8927,5.8927,5.8769,5.8769,61200.0
2008-09-22 11:45:00,7.45,7.47,7.45,7.47,67600.0,5.8769,5.8927,5.8769,5.8927,67600.0
2008-09-22 11:50:00,7.46,7.48,7.45,7.48,79200.0,5.8848,5.9006,5.8769,5.9006,79200.0
2008-09-22 11:55:00,7.47,7.49,7.47,7.48,57600.0,5.8927,5.9085,5.8927,5.9006,57600.0
2008-09-22 12:00:00,7.48,7.49,7.48,7.48,51600.0,5.9006,5.9085,5.9006,5.9006,51600.0
2008-09-22 12:05:00,7.48,7.48,7.48,7.48,74400.0,5.9006,5.9006,5.9006,5.9006,74400.0
2008-09-22 12:10:00,7.48,7.49,7.48,7.48,69200.0,5.9006,5.9085,5.9006,5.9006,69200.0
2008-09-22 12:15:00,7.48,7.49,7.46,7.47,65600.0,5.9006,5.9085,5.8848,5.8927,65600.0
2008-09-22 12:20:00,7.46,7.47,7.46,7.47,56800.0,5.8848,5.8927,5.8848,5.8927,56800.0
2008-09-22 12:25:00,7.47,7.49,7.47,7.49,67600.0,5.8927,5.9085,5.8927,5.9085,67600.0
2008-09-22 12:30:00,7.49,7.51,7.49,7.5,103600.0,5.9085,5.9242,5.9085,5.9163,103600.0
2008-09-22 12:35:00,7.5,7.5,7.49,7.5,54400.0,5.9163,5.9163,5.9085,5.9163,54400.0
2008-09-22 12:40:00,7.5,7.5,7.49,7.49,29600.0,5.9163,5.9163,5.9085,5.9085,29600.0
2008-09-22 12:45:00,7.49,7.5,7.49,7.49,56800.0,5.9085,5.9163,5.9085,5.9085,56800.0
2008-09-22 12:50:00,7.49,7.5,7.49,7.5,60800.0,5.9085,5.9163,5.9085,5.9163,60800.0
2008-09-22 12:55:00,7.5,7.5,7.49,7.5,54000.0,5.9163,5.9163,5.9085,5.9163,54000.0
2008-09-22 13:00:00,7.5,7.5,7.47,7.47,51600.0,5.9163,5.9163,5.8927,5.8927,51600.0
2008-09-22 13:05:00,7.47,7.47,7.45,7.46,54400.0,5.8927,5.8927,5.8769,5.8848,54400.0
2008-09-22 13:10:00,7.46,7.47,7.45,7.45,76000.0,5.8848,5.8927,5.8769,5.8769,76000.0
2008-09-22 13:15:00,7.45,7.45,7.44,7.45,57200.0,5.8769,5.8769,5.869,5.8769,57200.0
2008-09-22 13:20:00,7.45,7.45,7.44,7.45,52800.0,5.8769,5.8769,5.869,5.8769,52800.0
2008-09-22 13:25:00,7.45,7.46,7.44,7.45,60800.0,5.8769,5.8848,5.869,5.8769,60800.0
2008-09-22 13:30:00,7.45,7.45,7.42,7.42,53600.0,5.8769,5.8769,5.8532,5.8532,53600.0
2008-09-22 13:35:00,7.42,7.42,7.39,7.39,113600.0,5.8532,5.8532,5.8296,5.8296,113600.0
2008-09-22 13:40:00,7.39,7.39,7.38,7.38,72800.0,5.8296,5.8296,5.8217,5.8217,72800.0
2008-09-22 13:45:00,7.38,7.39,7.38,7.38,82400.0,5.8217,5.8296,5.8217,5.8217,82400.0
2008-09-22 13:50:00,7.38,7.39,7.37,7.39,60400.0,5.8217,5.8296,5.8138,5.8296,60400.0
2008-09-22 13:55:00,7.39,7.4,7.38,7.38,39600.0,5.8296,5.8375,5.8217,5.8217,39600.0
2008-09-22 14:00:00,7.38,7.38,7.37,7.37,74000.0,5.8217,5.8217,5.8138,5.8138,74000.0
2008-09-22 14:05:00,7.37,7.38,7.36,7.38,83200.0,5.8138,5.8217,5.8059,5.8217,83200.0
2008-09-22 14:10:00,7.38,7.41,7.38,7.4,97600.0,5.8217,5.8453,5.8217,5.8375,97600.0
2008-09-22 14:15:00,7.4,7.43,7.4,7.43,65600.0,5.8375,5.8611,5.8375,5.8611,65600.0
2008-09-22 14:20:00,7.42,7.42,7.39,7.39,116800.0,5.8532,5.8532,5.8296,5.8296,116800.0
2008-09-22 14:25:00,7.39,7.42,7.39,7.41,112400.0,5.8296,5.8532,5.8296,5.8453,112400.0
2008-09-22 14:30:00,7.41,7.44,7.41,7.44,108000.0,5.8453,5.869,5.8453,5.869,108000.0
2008-09-22 14:35:00,7.43,7.46,7.43,7.46,106000.0,5.8611,5.8848,5.8611,5.8848,106000.0
2008-09-22 14:40:00,7.46,7.46,7.43,7.45,137200.0,5.8848,5.8848,5.8611,5.8769,137200.0
2008-09-22 14:45:00,7.44,7.46,7.44,7.45,103200.0,5.869,5.8848,5.869,5.8769,103200.0
2008-09-22 14:50:00,7.45,7.45,7.42,7.42,82400.0,5.8769,5.8769,5.8532,5.8532,82400.0
2008-09-22 14:55:00,7.43,7.43,7.4,7.41,57200.0,5.8611,5.8611,5.8375,5.8453,57200.0
2008-09-22 15:00:00,7.41,7.41,7.39,7.4,54400.0,5.8453,5.8453,5.8296,5.8375,54400.0
2008-09-22 15:05:00,7.4,7.41,7.4,7.41,75200.0,5.8375,5.8453,5.8375,5.8453,75200.0
2008-09-22 15:10:00,7.41,7.42,7.39,7.4,67600.0,5.8453,5.8532,5.8296,5.8375,67600.0
2008-09-22 15:15:00,7.4,7.4,7.36,7.36,89200.0,5.8375,5.8375,5.8059,5.8059,89200.0
2008-09-22 15:20:00,7.36,7.37,7.33,7.34,197200.0,5.8059,5.8138,5.7822,5.7901,197200.0
2008-09-22 15:25:00,7.33,7.34,7.33,7.33,124400.0,5.7822,5.7901,5.7822,5.7822,124400.0
2008-09-22 15:30:00,7.33,7.33,7.31,7.31,219200.0,5.7822,5.7822,5.7665,5.7665,219200.0
2008-09-22 15:35:00,7.31,7.32,7.29,7.3,226400.0,5.7665,5.7744,5.7507,5.7586,226400.0
2008-09-22 15:40:00,7.3,7.3,7.24,7.25,239200.0,5.7586,5.7586,5.7112,5.7191,239200.0
2008-09-22 15:45:00,7.26,7.27,7.24,7.26,164400.0,5.727,5.7349,5.7112,5.727,164400.0
2008-09-22 15:50:00,7.26,7.26,7.23,7.24,248000.0,5.727,5.727,5.7034,5.7112,248000.0
2008-09-22 15:55:00,7.24,7.26,7.24,7.24,324800.0,5.7112,5.727,5.7112,5.7112,324800.0
2008-09-23 09:30:00,7.24,7.33,7.24,7.28,108400.0,5.7112,5.7822,5.7112,5.7428,108400.0
2008-09-23 09:35:00,7.28,7.35,7.26,7.26,26400.0,5.7428,5.798,5.727,5.727,26400.0
2008-09-23 09:40:00,7.26,7.29,7.25,7.25,32800.0,5.727,5.7507,5.7191,5.7191,32800.0
2008-09-23 09:45:00,7.25,7.3,7.25,7.28,38400.0,5.7191,5.7586,5.7191,5.7428,38400.0
2008-09-23 09:50:00,7.28,7.28,7.26,7.26,33200.0,5.7428,5.7428,5.727,5.727,33200.0
2008-09-23 09:55:00,7.27,7.27,7.22,7.22,46400.0,5.7349,5.7349,5.6955,5.6955,46400.0
2008-09-23 10:00:00,7.23,7.24,7.21,7.24,70400.0,5.7034,5.7112,5.6876,5.7112,70400.0
2008-09-23 10:05:00,7.24,7.25,7.23,7.23,26400.0,5.7112,5.7191,5.7034,5.7034,26400.0
2008-09-23 10:10:00,7.23,7.25,7.23,7.24,18400.0,5.7034,5.7191,5.7034,5.7112,18400.0
2008-09-23 10:15:00,7.25,7.28,7.25,7.28,107600.0,5.7191,5.7428,5.7191,5.7428,107600.0
2008-09-23 10:20:00,7.27,7.3,7.27,7.27,86800.0,5.7349,5.7586,5.7349,5.7349,86800.0
2008-09-23 10:25:00,7.27,7.28,7.26,7.26,50400.0,5.7349,5.7428,5.727,5.727,50400.0
2008-09-23 10:30:00,7.26,7.27,7.26,7.26,44800.0,5.727,5.7349,5.727,5.727,44800.0
2008-09-23 10:35:00,7.25,7.26,7.24,7.26,27200.0,5.7191,5.727,5.7112,5.727,27200.0
2008-09-23 10:40:00,7.25,7.25,7.22,7.22,47200.0,5.7191,5.7191,5.6955,5.6955,47200.0
2008-09-23 10:45:00,7.21,7.21,7.19,7.2,51200.0,5.6876,5.6876,5.6718,5.6797,51200.0
2008-09-23 10:50:00,7.2,7.2,7.17,7.18,83600.0,5.6797,5.6797,5.656,5.6639,83600.0
2008-09-23 10:55:00,7.18,7.22,7.18,7.21,75200.0,5.6639,5.6955,5.6639,5.6876,75200.0
2008-09-23 11:00:00,7.21,7.22,7.2,7.2,47600.0,5.6876,5.6955,5.6797,5.6797,47600.0
2008-09-23 11:05:00,7.2,7.2,7.18,7.2,39200.0,5.6797,5.6797,5.6639,5.6797,39200.0
2008-09-23 11:10:00,7.2,7.27,7.2,7.26,250000.0,5.6797,5.7349,5.6797,5.727,250000.0
2008-09-23 11:15:00,7.26,7.27,7.26,7.27,34400.0,5.727,5.7349,5.727,5.7349,34400.0
2008-09-23 11:20:00,7.26,7.27,7.24,7.25,79600.0,5.727,5.7349,5.7112,5.7191,79600.0
2008-09-23 11:25:00,7.25,7.25,7.24,7.24,30000.0,5.7191,5.7191,5.7112,5.7112,30000.0
2008-09-23 11:30:00,7.25,7.25,7.23,7.24,62000.0,5.7191,5.7191,5.7034,5.7112,62000.0
2008-09-23 11:35:00,7.24,7.24,7.21,7.22,86000.0,5.7112,5.7112,5.6876,5.6955,86000.0
2008-09-23 11:40:00,7.22,7.24,7.21,7.22,43200.0,5.6955,5.7112,5.6876,5.6955,43200.0
2008-09-23 11:45:00,7.23,7.25,7.22,7.24,25200.0,5.7034,5.7191,5.6955,5.7112,25200.0
2008-09-23 11:50:00,7.24,7.25,7.24,7.24,87200.0,5.7112,5.7191,5.7112,5.7112,87200.0
2008-09-23 11:55:00,7.25,7.25,7.23,7.24,76400.0,5.7191,5.7191,5.7034,5.7112,76400.0
2008-09-23 12:00:00,7.24,7.24,7.21,7.21,236800.0,5.7112,5.7112,5.6876,5.6876,236800.0
2008-09-23 12:05:00,7.22,7.23,7.19,7.23,60000.0,5.6955,5.7034,5.6718,5.7034,60000.0
2008-09-23 12:10:00,7.23,7.24,7.22,7.24,23200.0,5.7034,5.7112,5.6955,5.7112,23200.0
2008-09-23 12:15:00,7.24,7.24,7.22,7.22,30400.0,5.7112,5.7112,5.6955,5.6955,30400.0
2008-09-23 12:20:00,7.22,7.23,7.22,7.22,38000.0,5.6955,5.7034,5.6955,5.6955,38000.0
2008-09-23 12:25:00,7.23,7.23,7.22,7.22,23600.0,5.7034,5.7034,5.6955,5.6955,23600.0
2008-09-23 12:30:00,7.22,7.22,7.2,7.2,28800.0,5.6955,5.6955,5.6797,5.6797,28800.0
2008-09-23 12:35:00,7.21,7.21,7.19,7.2,30000.0,5.6876,5.6876,5.6718,5.6797,30000.0
2008-09-23 12:40:00,7.2,7.21,7.18,7.18,32800.0,5.6797,5.6876,5.6639,5.6639,32800.0
2008-09-23 12:45:00,7.18,7.19,7.18,7.19,44400.0,5.6639,5.6718,5.6639,5.6718,44400.0
2008-09-23 12:50:00,7.19,7.2,7.18,7.18,52400.0,5.6718,5.6797,5.6639,5.6639,52400.0
2008-09-23 12:55:00,7.19,7.2,7.18,7.19,41200.0,5.6718,5.6797,5.6639,5.6718,41200.0
2008-09-23 13:00:00,7.19,7.19,7.15,7.15,72800.0,5.6718,5.6718,5.6402,5.6402,72800.0
2008-09-23 13:05:00,7.15,7.16,7.14,7.16,72800.0,5.6402,5.6481,5.6324,5.6481,72800.0
2008-09-23 13:10:00,7.16,7.17,7.15,7.16,50400.0,5.6481,5.656,5.6402,5.6481,50400.0
2008-09-23 13:15:00,7.16,7.17,7.14,7.15,56000.0,5.6481,5.656,5.6324,5.6402,56000.0
2008-09-23 13:20:00,7.15,7.18,7.15,7.18,33200.0,5.6402,5.6639,5.6402,5.6639,33200.0
2008-09-23 13:25:00,7.18,7.18,7.17,7.17,44800.0,5.6639,5.6639,5.656,5.656,44800.0
2008-09-23 13:30:00,7.17,7.17,7.13,7.14,76800.0,5.656,5.656,5.6245,5.6324,76800.0
2008-09-23 13:35:00,7.14,7.16,7.13,7.15,48800.0,5.6324,5.6481,5.6245,5.6402,48800.0
2008-09-23 13:40:00,7.15,7.17,7.15,7.16,30400.0,5.6402,5.656,5.6402,5.6481,30400.0
2008-09-23 13:45:00,7.16,7.17,7.15,7.16,46400.0,5.6481,5.656,5.6402,5.6481,46400.0
2008-09-23 13:50:00,7.16,7.16,7.14,7.16,122000.0,5.6481,5.6481,5.6324,5.6481,122000.0
2008-09-23 13:55:00,7.16,7.17,7.14,7.17,82400.0,5.6481,5.656,5.6324,5.656,82400.0
2008-09-23 14:00:00,7.17,7.17,7.15,7.16,87600.0,5.656,5.656,5.6402,5.6481,87600.0
2008-09-23 14:05:00,7.16,7.2,7.15,7.2,108800.0,5.6481,5.6797,5.6402,5.6797,108800.0
2008-09-23 14:10:00,7.2,7.21,7.19,7.2,90000.0,5.6797,5.6876,5.6718,5.6797,90000.0
2008-09-23 14:15:00,7.2,7.2,7.18,7.19,43200.0,5.6797,5.6797,5.6639,5.6718,43200.0
2008-09-23 14:20:00,7.2,7.2,7.18,7.2,62800.0,5.6797,5.6797,5.6639,5.6797,62800.0
2008-09-23 14:25:00,7.2,7.22,7.19,7.22,111600.0,5.6797,5.6955,5.6718,5.6955,111600.0
2008-09-23 14:30:00,7.22,7.24,7.21,7.22,94400.0,5.6955,5.7112,5.6876,5.6955,94400.0
2008-09-23 14:35:00,7.22,7.22,7.21,7.22,58800.0,5.6955,5.6955,5.6876,5.6955,58800.0
2008-09-23 14:40:00,7.22,7.24,7.21,7.23,75200.0,5.6955,5.7112,5.6876,5.7034,75200.0
2008-09-23 14:45:00,7.23,7.25,7.22,7.23,157600.0,5.7034,5.7191,5.6955,5.7034,157600.0
2008-09-23 14:50:00,7.24,7.25,7.22,7.23,136800.0,5.7112,5.7191,5.6955,5.7034,136800.0
2008-09-23 14:55:00,7.22,7.25,7.22,7.23,79600.0,5.6955,5.7191,5.6955,5.7034,79600.0
2008-09-23 15:00:00,7.23,7.25,7.23,7.23,78000.0,5.7034,5.7191,5.7034,5.7034,78000.0
2008-09-23 15:05:00,7.23,7.25,7.23,7.24,172400.0,5.7034,5.7191,5.7034,5.7112,172400.0
2008-09-23 15:10:00,7.24,7.24,7.22,7.23,39200.0,5.7112,5.7112,5.6955,5.7034,39200.0
2008-09-23 15:15:00,7.23,7.25,7.23,7.24,86800.0,5.7034,5.7191,5.7034,5.7112,86800.0
2008-09-23 15:20:00,7.24,7.24,7.23,7.23,86400.0,5.7112,5.7112,5.7034,5.7034,86400.0
2008-09-23 15:25:00,7.23,7.24,7.21,7.21,87600.0,5.7034,5.7112,5.6876,5.6876,87600.0
2008-09-23 15:30:00,7.21,7.22,7.19,7.2,139200.0,5.6876,5.6955,5.6718,5.6797,139200.0
2008-09-23 15:35:00,7.2,7.2,7.18,7.19,162800.0,5.6797,5.6797,5.6639,5.6718,162800.0
2008-09-23 15:40:00,7.19,7.21,7.16,7.18,208000.0,5.6718,5.6876,5.6481,5.6639,208000.0
2008-09-23 15:45:00,7.18,7.18,7.14,7.16,116400.0,5.6639,5.6639,5.6324,5.6481,116400.0
2008-09-23 15:50:00,7.16,7.16,7.13,7.14,134800.0,5.6481,5.6481,5.6245,5.6324,134800.0
2008-09-23 15:55:00,7.14,7.16,7.14,7.14,296800.0,5.6324,5.6481,5.6324,5.6324,296800.0
2008-09-24 09:30:00,7.1,7.2,7.09,7.13,110400.0,5.6008,5.6797,5.5929,5.6245,110400.0
2008-09-24 09:35:00,7.12,7.16,7.1,7.15,120400.0,5.6166,5.6481,5.6008,5.6402,120400.0
2008-09-24 09:40:00,7.14,7.15,7.1,7.14,74400.0,5.6324,5.6402,5.6008,5.6324,74400.0
2008-09-24 09:45:00,7.13,7.15,7.1,7.13,91600.0,5.6245,5.6402,5.6008,5.6245,91600.0
2008-09-24 09:50:00,7.14,7.15,7.07,7.08,62000.0,5.6324,5.6402,5.5771,5.585,62000.0
2008-09-24 09:55:00,7.08,7.12,7.06,7.11,64400.0,5.585,5.6166,5.5693,5.6087,64400.0
2008-09-24 10:00:00,7.11,7.11,7.08,7.09,74000.0,5.6087,5.6087,5.585,5.5929,74000.0
2008-09-24 10:05:00,7.09,7.11,7.04,7.05,57200.0,5.5929,5.6087,5.5535,5.5614,57200.0
2008-09-24 10:10:00,7.05,7.06,7.02,7.02,50000.0,5.5614,5.5693,5.5377,5.5377,50000.0
2008-09-24 10:15:00,7.03,7.04,7.02,7.03,55600.0,5.5456,5.5535,5.5377,5.5456,55600.0
2008-09-24 10:20:00,7.03,7.05,7.03,7.05,46800.0,5.5456,5.5614,5.5456,5.5614,46800.0
2008-09-24 10:25:00,7.05,7.11,7.05,7.1,78400.0,5.5614,5.6087,5.5614,5.6008,78400.0
2008-09-24 10:30:00,7.1,7.12,7.1,7.11,70000.0,5.6008,5.6166,5.6008,5.6087,70000.0
2008-09-24 10:35:00,7.11,7.14,7.1,7.13,129200.0,5.6087,5.6324,5.6008,5.6245,129200.0
2008-09-24 10:40:00,7.13,7.17,7.13,7.16,106000.0,5.6245,5.656,5.6245,5.6481,106000.0
2008-09-24 10:45:00,7.16,7.16,7.13,7.14,86800.0,5.6481,5.6481,5.6245,5.6324,86800.0
2008-09-24 10:50:00,7.14,7.15,7.12,7.12,58400.0,5.6324,5.6402,5.6166,5.6166,58400.0
2008-09-24 10:55:00,7.12,7.13,7.1,7.12,50000.0,5.6166,5.6245,5.6008,5.6166,50000.0
2008-09-24 11:00:00,7.13,7.13,7.11,7.11,42000.0,5.6245,5.6245,5.6087,5.6087,42000.0
2008-09-24 11:05:00,7.11,7.11,7.09,7.09,39200.0,5.6087,5.6087,5.5929,5.5929,39200.0
2008-09-24 11:10:00,7.09,7.1,7.08,7.08,74000.0,5.5929,5.6008,5.585,5.585,74000.0
2008-09-24 11:15:00,7.08,7.1,7.07,7.07,90000.0,5.585,5.6008,5.5771,5.5771,90000.0
2008-09-24 11:20:00,7.07,7.09,7.07,7.09,50800.0,5.5771,5.5929,5.5771,5.5929,50800.0
2008-09-24 11:25:00,7.1,7.11,7.08,7.1,39200.0,5.6008,5.6087,5.585,5.6008,39200.0
2008-09-24 11:30:00,7.1,7.11,7.09,7.11,33200.0,5.6008,5.6087,5.5929,5.6087,33200.0
2008-09-24 11:35:00,7.11,7.11,7.07,7.07,40000.0,5.6087,5.6087,5.5771,5.5771,40000.0
2008-09-24 11:40:00,7.07,7.08,7.06,7.06,47600.0,5.5771,5.585,5.5693,5.5693,47600.0
2008-09-24 11:45:00,7.06,7.06,7.04,7.04,34000.0,5.5693,5.5693,5.5535,5.5535,34000.0
2008-09-24 11:50:00,7.04,7.09,7.04,7.09,54000.0,5.5535,5.5929,5.5535,5.5929,54000.0
2008-09-24 11:55:00,7.09,7.13,7.09,7.13,106000.0,5.5929,5.6245,5.5929,5.6245,106000.0
2008-09-24 12:00:00,7.13,7.14,7.13,7.13,87200.0,5.6245,5.6324,5.6245,5.6245,87200.0
2008-09-24 12:05:00,7.13,7.13,7.11,7.11,60400.0,5.6245,5.6245,5.6087,5.6087,60400.0
2008-09-24 12:10:00,7.11,7.11,7.1,7.11,23600.0,5.6087,5.6087,5.6008,5.6087,23600.0
2008-09-24 12:15:00,7.11,7.13,7.11,7.12,61600.0,5.6087,5.6245,5.6087,5.6166,61600.0
2008-09-24 12:20:00,7.12,7.13,7.11,7.11,44800.0,5.6166,5.6245,5.6087,5.6087,44800.0
2008-09-24 12:25:00,7.11,7.11,7.09,7.09,33200.0,5.6087,5.6087,5.5929,5.5929,33200.0
2008-09-24 12:30:00,7.09,7.11,7.09,7.11,24000.0,5.5929,5.6087,5.5929,5.6087,24000.0
2008-09-24 12:35:00,7.11,7.11,7.09,7.09,46400.0,5.6087,5.6087,5.5929,5.5929,46400.0
2008-09-24 12:40:00,7.09,7.09,7.08,7.08,25200.0,5.5929,5.5929,5.585,5.585,25200.0
2008-09-24 12:45:00,7.08,7.09,7.08,7.08,45200.0,5.585,5.5929,5.585,5.585,45200.0
2008-09-24 12:50:00,7.08,7.09,7.08,7.08,47200.0,5.585,5.5929,5.585,5.585,47200.0
2008-09-24 12:55:00,7.09,7.09,7.07,7.08,15200.0,5.5929,5.5929,5.5771,5.585,15200.0
2008-09-24 13:00:00,7.08,7.08,7.08,7.08,11200.0,5.585,5.585,5.585,5.585,11200.0
2008-09-24 13:05:00,7.08,7.12,7.08,7.11,40400.0,5.585,5.6166,5.585,5.6087,40400.0
2008-09-24 13:10:00,7.11,7.13,7.11,7.12,41200.0,5.6087,5.6245,5.6087,5.6166,41200.0
2008-09-24 13:15:00,7.12,7.12,7.11,7.11,72400.0,5.6166,5.6166,5.6087,5.6087,72400.0
2008-09-24 13:20:00,7.11,7.14,7.11,7.14,28000.0,5.6087,5.6324,5.6087,5.6324,28000.0
2008-09-24 13:25:00,7.13,7.13,7.11,7.13,70800.0,5.6245,5.6245,5.6087,5.6245,70800.0
2008-09-24 13:30:00,7.13,7.13,7.12,7.12,42800.0,5.6245,5.6245,5.6166,5.6166,42800.0
2008-09-24 13:35:00,7.12,7.13,7.12,7.12,25200.0,5.6166,5.6245,5.6166,5.6166,25200.0
2008-09-24 13:40:00,7.12,7.12,7.1,7.12,34000.0,5.6166,5.6166,5.6008,5.6166,34000.0
2008-09-24 13:45:00,7.12,7.13,7.11,7.12,34000.0,5.6166,5.6245,5.6087,5.6166,34000.0
2008-09-24 13:50:00,7.12,7.12,7.11,7.12,44400.0,5.6166,5.6166,5.6087,5.6166,44400.0
2008-09-24 13:55:00,7.12,7.12,7.1,7.11,56000.0,5.6166,5.6166,5.6008,5.6087,56000.0
2008-09-24 14:00:00,7.11,7.11,7.09,7.1,71200.0,5.6087,5.6087,5.5929,5.6008,71200.0
2008-09-24 14:05:00,7.1,7.12,7.09,7.12,61600.0,5.6008,5.6166,5.5929,5.6166,61600.0
2008-09-24 14:10:00,7.11,7.11,7.09,7.09,88400.0,5.6087,5.6087,5.5929,5.5929,88400.0
2008-09-24 14:15:00,7.1,7.11,7.09,7.11,66000.0,5.6008,5.6087,5.5929,5.6087,66000.0
2008-09-24 14:20:00,7.11,7.12,7.1,7.12,56400.0,5.6087,5.6166,5.6008,5.6166,56400.0
2008-09-24 14:25:00,7.12,7.13,7.11,7.13,68400.0,5.6166,5.6245,5.6087,5.6245,68400.0
2008-09-24 14:30:00,7.13,7.13,7.12,7.12,148400.0,5.6245,5.6245,5.6166,5.6166,148400.0
2008-09-24 14:35:00,7.13,7.13,7.11,7.11,57200.0,5.6245,5.6245,5.6087,5.6087,57200.0
2008-09-24 14:40:00,7.11,7.12,7.11,7.12,41600.0,5.6087,5.6166,5.6087,5.6166,41600.0
2008-09-24 14:45:00,7.12,7.12,7.1,7.11,74000.0,5.6166,5.6166,5.6008,5.6087,74000.0
2008-09-24 14:50:00,7.11,7.12,7.09,7.09,104000.0,5.6087,5.6166,5.5929,5.5929,104000.0
2008-09-24 14:55:00,7.09,7.09,7.08,7.08,77200.0,5.5929,5.5929,5.585,5.585,77200.0
2008-09-24 15:00:00,7.08,7.1,7.08,7.1,108400.0,5.585,5.6008,5.585,5.6008,108400.0
2008-09-24 15:05:00,7.1,7.13,7.1,7.13,107600.0,5.6008,5.6245,5.6008,5.6245,107600.0
2008-09-24 15:10:00,7.13,7.13,7.1,7.11,55600.0,5.6245,5.6245,5.6008,5.6087,55600.0
2008-09-24 15:15:00,7.11,7.11,7.07,7.07,86000.0,5.6087,5.6087,5.5771,5.5771,86000.0
2008-09-24 15:20:00,7.08,7.11,7.07,7.11,138000.0,5.585,5.6087,5.5771,5.6087,138000.0
2008-09-24 15:25:00,7.11,7.11,7.09,7.1,65200.0,5.6087,5.6087,5.5929,5.6008,65200.0
2008-09-24 15:30:00,7.1,7.11,7.1,7.1,61200.0,5.6008,5.6087,5.6008,5.6008,61200.0
2008-09-24 15:35:00,7.1,7.1,7.09,7.1,116000.0,5.6008,5.6008,5.5929,5.6008,116000.0
2008-09-24 15:40:00,7.1,7.1,7.07,7.09,226800.0,5.6008,5.6008,5.5771,5.5929,226800.0
2008-09-24 15:45:00,7.09,7.1,7.08,7.08,99600.0,5.5929,5.6008,5.585,5.585,99600.0
2008-09-24 15:50:00,7.08,7.08,7.06,7.06,195600.0,5.585,5.585,5.5693,5.5693,195600.0
2008-09-24 15:55:00,7.06,7.08,7.06,7.08,305600.0,5.5693,5.585,5.5693,5.585,305600.0
2008-09-25 09:30:00,7.13,7.14,7.03,7.12,98000.0,5.6245,5.6324,5.5456,5.6166,98000.0
2008-09-25 09:35:00,7.12,7.12,7.08,7.1,38400.0,5.6166,5.6166,5.585,5.6008,38400.0
2008-09-25 09:40:00,7.12,7.13,7.1,7.11,72000.0,5.6166,5.6245,5.6008,5.6087,72000.0
2008-09-25 09:45:00,7.11,7.15,7.11,7.14,69200.0,5.6087,5.6402,5.6087,5.6324,69200.0
2008-09-25 09:50:00,7.14,7.14,7.12,7.12,61200.0,5.6324,5.6324,5.6166,5.6166,61200.0
2008-09-25 09:55:00,7.12,7.15,7.12,7.14,80800.0,5.6166,5.6402,5.6166,5.6324,80800.0
2008-09-25 10:00:00,7.13,7.14,7.11,7.11,127200.0,5.6245,5.6324,5.6087,5.6087,127200.0
2008-09-25 10:05:00,7.11,7.15,7.11,7.14,151200.0,5.6087,5.6402,5.6087,5.6324,151200.0
2008-09-25 10:10:00,7.14,7.14,7.13,7.14,110800.0,5.6324,5.6324,5.6245,5.6324,110800.0
2008-09-25 10:15:00,7.14,7.15,7.12,7.12,282800.0,5.6324,5.6402,5.6166,5.6166,282800.0
2008-09-25 10:20:00,7.12,7.13,7.12,7.12,143600.0,5.6166,5.6245,5.6166,5.6166,143600.0
2008-09-25 10:25:00,7.13,7.13,7.11,7.11,53600.0,5.6245,5.6245,5.6087,5.6087,53600.0
2008-09-25 10:30:00,7.11,7.13,7.11,7.12,56800.0,5.6087,5.6245,5.6087,5.6166,56800.0
2008-09-25 10:35:00,7.12,7.12,7.09,7.11,101600.0,5.6166,5.6166,5.5929,5.6087,101600.0
2008-09-25 10:40:00,7.13,7.13,7.12,7.13,47200.0,5.6245,5.6245,5.6166,5.6245,47200.0
2008-09-25 10:45:00,7.13,7.13,7.11,7.11,67600.0,5.6245,5.6245,5.6087,5.6087,67600.0
2008-09-25 10:50:00,7.11,7.13,7.11,7.13,40800.0,5.6087,5.6245,5.6087,5.6245,40800.0
2008-09-25 10:55:00,7.13,7.13,7.11,7.11,49200.0,5.6245,5.6245,5.6087,5.6087,49200.0
2008-09-25 11:00:00,7.11,7.13,7.11,7.12,63600.0,5.6087,5.6245,5.6087,5.6166,63600.0
2008-09-25 11:05:00,7.12,7.13,7.1,7.11,38400.0,5.6166,5.6245,5.6008,5.6087,38400.0
2008-09-25 11:10:00,7.11,7.12,7.11,7.12,49200.0,5.6087,5.6166,5.6087,5.6166,49200.0
2008-09-25 11:15:00,7.13,7.13,7.12,7.13,58400.0,5.6245,5.6245,5.6166,5.6245,58400.0
2008-09-25 11:20:00,7.13,7.15,7.13,7.14,94400.0,5.6245,5.6402,5.6245,5.6324,94400.0
2008-09-25 11:25:00,7.14,7.15,7.14,7.14,73600.0,5.6324,5.6402,5.6324,5.6324,73600.0
2008-09-25 11:30:00,7.14,7.15,7.12,7.13,64800.0,5.6324,5.6402,5.6166,5.6245,64800.0
2008-09-25 11:35:00,7.12,7.13,7.12,7.13,38800.0,5.6166,5.6245,5.6166,5.6245,38800.0
2008-09-25 11:40:00,7.13,7.13,7.12,7.13,44400.0,5.6245,5.6245,5.6166,5.6245,44400.0
2008-09-25 11:45:00,7.13,7.13,7.12,7.13,49200.0,5.6245,5.6245,5.6166,5.6245,49200.0
2008-09-25 11:50:00,7.12,7.13,7.12,7.12,42000.0,5.6166,5.6245,5.6166,5.6166,42000.0
2008-09-25 11:55:00,7.12,7.12,7.11,7.12,31200.0,5.6166,5.6166,5.6087,5.6166,31200.0
2008-09-25 12:00:00,7.12,7.12,7.11,7.11,41200.0,5.6166,5.6166,5.6087,5.6087,41200.0
2008-09-25 12:05:00,7.11,7.12,7.11,7.11,20000.0,5.6087,5.6166,5.6087,5.6087,20000.0
2008-09-25 12:10:00,7.11,7.13,7.11,7.13,34000.0,5.6087,5.6245,5.6087,5.6245,34000.0
2008-09-25 12:15:00,7.13,7.13,7.12,7.12,59600.0,5.6245,5.6245,5.6166,5.6166,59600.0
2008-09-25 12:20:00,7.12,7.12,7.11,7.12,30400.0,5.6166,5.6166,5.6087,5.6166,30400.0
2008-09-25 12:25:00,7.12,7.14,7.12,7.13,78000.0,5.6166,5.6324,5.6166,5.6245,78000.0
2008-09-25 12:30:00,7.13,7.14,7.13,7.13,70400.0,5.6245,5.6324,5.6245,5.6245,70400.0
2008-09-25 12:35:00,7.14,7.14,7.13,7.13,69200.0,5.6324,5.6324,5.6245,5.6245,69200.0
2008-09-25 12:40:00,7.13,7.13,7.13,7.13,20000.0,5.6245,5.6245,5.6245,5.6245,20000.0
2008-09-25 12:45:00,7.13,7.13,7.12,7.13,66400.0,5.6245,5.6245,5.6166,5.6245,66400.0
2008-09-25 12:50:00,7.13,7.13,7.1,7.1,100800.0,5.6245,5.6245,5.6008,5.6008,100800.0
2008-09-25 12:55:00,7.1,7.12,7.1,7.11,65600.0,5.6008,5.6166,5.6008,5.6087,65600.0
2008-09-25 13:00:00,7.11,7.12,7.11,7.11,94400.0,5.6087,5.6166,5.6087,5.6087,94400.0
2008-09-25 13:05:00,7.12,7.12,7.11,7.11,28000.0,5.6166,5.6166,5.6087,5.6087,28000.0
2008-09-25 13:10:00,7.11,7.13,7.11,7.13,115600.0,5.6087,5.6245,5.6087,5.6245,115600.0
2008-09-25 13:15:00,7.12,7.12,7.12,7.12,67600.0,5.6166,5.6166,5.6166,5.6166,67600.0
2008-09-25 13:20:00,7.12,7.12,7.11,7.12,45600.0,5.6166,5.6166,5.6087,5.6166,45600.0
2008-09-25 13:25:00,7.11,7.13,7.11,7.13,46800.0,5.6087,5.6245,5.6087,5.6245,46800.0
2008-09-25 13:30:00,7.13,7.15,7.13,7.15,78400.0,5.6245,5.6402,5.6245,5.6402,78400.0
2008-09-25 13:35:00,7.14,7.16,7.14,7.15,71600.0,5.6324,5.6481,5.6324,5.6402,71600.0
2008-09-25 13:40:00,7.15,7.15,7.15,7.15,40400.0,5.6402,5.6402,5.6402,5.6402,40400.0
2008-09-25 13:45:00,7.15,7.15,7.14,7.14,26800.0,5.6402,5.6402,5.6324,5.6324,26800.0
2008-09-25 13:50:00,7.14,7.14,7.12,7.13,46000.0,5.6324,5.6324,5.6166,5.6245,46000.0
2008-09-25 13:55:00,7.13,7.13,7.12,7.13,42800.0,5.6245,5.6245,5.6166,5.6245,42800.0
2008-09-25 14:00:00,7.13,7.13,7.12,7.12,26800.0,5.6245,5.6245,5.6166,5.6166,26800.0
2008-09-25 14:05:00,7.13,7.13,7.11,7.12,76800.0,5.6245,5.6245,5.6087,5.6166,76800.0
2008-09-25 14:10:00,7.12,7.13,7.12,7.12,70000.0,5.6166,5.6245,5.6166,5.6166,70000.0
2008-09-25 14:15:00,7.12,7.13,7.09,7.1,114000.0,5.6166,5.6245,5.5929,5.6008,114000.0
2008-09-25 14:20:00,7.1,7.1,7.06,7.07,141600.0,5.6008,5.6008,5.5693,5.5771,141600.0
2008-09-25 14:25:00,7.07,7.09,7.06,7.08,65200.0,5.5771,5.5929,5.5693,5.585,65200.0
2008-09-25 14:30:00,7.09,7.12,7.08,7.12,63600.0,5.5929,5.6166,5.585,5.6166,63600.0
2008-09-25 14:35:00,7.12,7.12,7.1,7.12,68400.0,5.6166,5.6166,5.6008,5.6166,68400.0
2008-09-25 14:40:00,7.12,7.12,7.11,7.11,48000.0,5.6166,5.6166,5.6087,5.6087,48000.0
2008-09-25 14:45:00,7.11,7.11,7.09,7.09,57600.0,5.6087,5.6087,5.5929,5.5929,57600.0
2008-09-25 14:50:00,7.09,7.09,7.07,7.07,70000.0,5.5929,5.5929,5.5771,5.5771,70000.0
2008-09-25 14:55:00,7.07,7.09,7.07,7.09,84800.0,5.5771,5.5929,5.5771,5.5929,84800.0
2008-09-25 15:00:00,7.08,7.09,7.08,7.09,71200.0,5.585,5.5929,5.585,5.5929,71200.0
2008-09-25 15:05:00,7.09,7.09,7.08,7.09,57200.0,5.5929,5.5929,5.585,5.5929,57200.0
2008-09-25 15:10:00,7.09,7.09,7.06,7.06,103200.0,5.5929,5.5929,5.5693,5.5693,103200.0
2008-09-25 15:15:00,7.06,7.07,7.05,7.07,100800.0,5.5693,5.5771,5.5614,5.5771,100800.0
2008-09-25 15:20:00,7.07,7.09,7.07,7.09,75600.0,5.5771,5.5929,5.5771,5.5929,75600.0
2008-09-25 15:25:00,7.09,7.1,7.08,7.09,56800.0,5.5929,5.6008,5.585,5.5929,56800.0
2008-09-25 15:30:00,7.08,7.09,7.07,7.07,58000.0,5.585,5.5929,5.5771,5.5771,58000.0
2008-09-25 15:35:00,7.07,7.09,7.07,7.09,86400.0,5.5771,5.5929,5.5771,5.5929,86400.0
2008-09-25 15:40:00,7.09,7.09,7.07,7.07,107200.0,5.5929,5.5929,5.5771,5.5771,107200.0
2008-09-25 15:45:00,7.07,7.07,7.04,7.05,134800.0,5.5771,5.5771,5.5535,5.5614,134800.0
2008-09-25 15:50:00,7.05,7.07,7.05,7.06,189200.0,5.5614,5.5771,5.5614,5.5693,189200.0
2008-09-25 15:55:00,7.06,7.08,7.05,7.08,288000.0,5.5693,5.585,5.5614,5.585,288000.0
2008-09-26 09:30:00,7.07,7.07,7.0,7.03,156000.0,5.5771,5.5771,5.5219,5.5456,156000.0
2008-09-26 09:35:00,7.02,7.09,7.02,7.07,38000.0,5.5377,5.5929,5.5377,5.5771,38000.0
2008-09-26 09:40:00,7.05,7.06,7.04,7.05,69200.0,5.5614,5.5693,5.5535,5.5614,69200.0
2008-09-26 09:45:00,7.06,7.09,7.04,7.08,34400.0,5.5693,5.5929,5.5535,5.585,34400.0
2008-09-26 09:50:00,7.08,7.09,7.08,7.08,34400.0,5.585,5.5929,5.585,5.585,34400.0
2008-09-26 09:55:00,7.08,7.15,7.07,7.13,61600.0,5.585,5.6402,5.5771,5.6245,61600.0
2008-09-26 10:00:00,7.13,7.14,7.12,7.13,68800.0,5.6245,5.6324,5.6166,5.6245,68800.0
2008-09-26 10:05:00,7.12,7.14,7.11,7.13,81600.0,5.6166,5.6324,5.6087,5.6245,81600.0
2008-09-26 10:10:00,7.13,7.14,7.13,7.14,50000.0,5.6245,5.6324,5.6245,5.6324,50000.0
2008-09-26 10:15:00,7.13,7.14,7.12,7.13,46400.0,5.6245,5.6324,5.6166,5.6245,46400.0
2008-09-26 10:20:00,7.12,7.14,7.12,7.13,100000.0,5.6166,5.6324,5.6166,5.6245,100000.0
2008-09-26 10:25:00,7.13,7.15,7.13,7.13,85600.0,5.6245,5.6402,5.6245,5.6245,85600.0
2008-09-26 10:30:00,7.13,7.14,7.13,7.13,68400.0,5.6245,5.6324,5.6245,5.6245,68400.0
2008-09-26 10:35:00,7.14,7.14,7.13,7.14,36800.0,5.6324,5.6324,5.6245,5.6324,36800.0
2008-09-26 10:40:00,7.14,7.16,7.14,7.14,30000.0,5.6324,5.6481,5.6324,5.6324,30000.0
2008-09-26 10:45:00,7.14,7.14,7.13,7.13,36800.0,5.6324,5.6324,5.6245,5.6245,36800.0
2008-09-26 10:50:00,7.13,7.14,7.12,7.13,19600.0,5.6245,5.6324,5.6166,5.6245,19600.0
2008-09-26 10:55:00,7.13,7.16,7.13,7.13,50400.0,5.6245,5.6481,5.6245,5.6245,50400.0
2008-09-26 11:00:00,7.13,7.13,7.1,7.12,84000.0,5.6245,5.6245,5.6008,5.6166,84000.0
2008-09-26 11:05:00,7.12,7.14,7.12,7.14,99200.0,5.6166,5.6324,5.6166,5.6324,99200.0
2008-09-26 11:10:00,7.15,7.15,7.13,7.13,38400.0,5.6402,5.6402,5.6245,5.6245,38400.0
2008-09-26 11:15:00,7.13,7.15,7.13,7.14,63600.0,5.6245,5.6402,5.6245,5.6324,63600.0
2008-09-26 11:20:00,7.14,7.15,7.13,7.15,37600.0,5.6324,5.6402,5.6245,5.6402,37600.0
2008-09-26 11:25:00,7.14,7.15,7.13,7.15,27200.0,5.6324,5.6402,5.6245,5.6402,27200.0
2008-09-26 11:30:00,7.15,7.15,7.14,7.14,26800.0,5.6402,5.6402,5.6324,5.6324,26800.0
2008-09-26 11:35:00,7.14,7.15,7.13,7.13,31200.0,5.6324,5.6402,5.6245,5.6245,31200.0
2008-09-26 11:40:00,7.13,7.14,7.13,7.13,37200.0,5.6245,5.6324,5.6245,5.6245,37200.0
2008-09-26 11:45:00,7.13,7.15,7.13,7.14,22800.0,5.6245,5.6402,5.6245,5.6324,22800.0
2008-09-26 11:50:00,7.14,7.15,7.14,7.15,27600.0,5.6324,5.6402,5.6324,5.6402,27600.0
2008-09-26 11:55:00,7.14,7.15,7.13,7.13,35600.0,5.6324,5.6402,5.6245,5.6245,35600.0
2008-09-26 12:00:00,7.13,7.13,7.13,7.13,12000.0,5.6245,5.6245,5.6245,5.6245,12000.0
2008-09-26 12:05:00,7.13,7.15,7.13,7.15,50000.0,5.6245,5.6402,5.6245,5.6402,50000.0
2008-09-26 12:10:00,7.15,7.16,7.15,7.16,32400.0,5.6402,5.6481,5.6402,5.6481,32400.0
2008-09-26 12:15:00,7.16,7.16,7.15,7.16,30000.0,5.6481,5.6481,5.6402,5.6481,30000.0
2008-09-26 12:20:00,7.16,7.18,7.16,7.18,43600.0,5.6481,5.6639,5.6481,5.6639,43600.0
2008-09-26 12:25:00,7.18,7.19,7.18,7.18,20400.0,5.6639,5.6718,5.6639,5.6639,20400.0
2008-09-26 12:30:00,7.18,7.19,7.18,7.19,19200.0,5.6639,5.6718,5.6639,5.6718,19200.0
2008-09-26 12:35:00,7.19,7.2,7.18,7.18,16400.0,5.6718,5.6797,5.6639,5.6639,16400.0
2008-09-26 12:40:00,7.18,7.2,7.18,7.2,28400.0,5.6639,5.6797,5.6639,5.6797,28400.0
2008-09-26 12:45:00,7.2,7.21,7.2,7.2,68000.0,5.6797,5.6876,5.6797,5.6797,68000.0
2008-09-26 12:50:00,7.2,7.22,7.2,7.21,61200.0,5.6797,5.6955,5.6797,5.6876,61200.0
2008-09-26 12:55:00,7.21,7.23,7.21,7.21,56800.0,5.6876,5.7034,5.6876,5.6876,56800.0
2008-09-26 13:00:00,7.22,7.23,7.21,7.22,88800.0,5.6955,5.7034,5.6876,5.6955,88800.0
2008-09-26 13:05:00,7.22,7.24,7.22,7.23,47600.0,5.6955,5.7112,5.6955,5.7034,47600.0
2008-09-26 13:10:00,7.23,7.27,7.23,7.26,134000.0,5.7034,5.7349,5.7034,5.727,134000.0
2008-09-26 13:15:00,7.26,7.27,7.25,7.26,92400.0,5.727,5.7349,5.7191,5.727,92400.0
2008-09-26 13:20:00,7.25,7.27,7.25,7.26,41200.0,5.7191,5.7349,5.7191,5.727,41200.0
2008-09-26 13:25:00,7.27,7.27,7.25,7.25,49600.0,5.7349,5.7349,5.7191,5.7191,49600.0
2008-09-26 13:30:00,7.25,7.25,7.23,7.24,34000.0,5.7191,5.7191,5.7034,5.7112,34000.0
2008-09-26 13:35:00,7.24,7.25,7.24,7.24,17200.0,5.7112,5.7191,5.7112,5.7112,17200.0
2008-09-26 13:40:00,7.24,7.28,7.24,7.27,33200.0,5.7112,5.7428,5.7112,5.7349,33200.0
2008-09-26 13:45:00,7.27,7.27,7.25,7.25,17200.0,5.7349,5.7349,5.7191,5.7191,17200.0
2008-09-26 13:50:00,7.25,7.26,7.23,7.23,31600.0,5.7191,5.727,5.7034,5.7034,31600.0
2008-09-26 13:55:00,7.23,7.23,7.23,7.23,28400.0,5.7034,5.7034,5.7034,5.7034,28400.0
2008-09-26 14:00:00,7.23,7.23,7.22,7.23,32800.0,5.7034,5.7034,5.6955,5.7034,32800.0
2008-09-26 14:05:00,7.23,7.25,7.23,7.24,70400.0,5.7034,5.7191,5.7034,5.7112,70400.0
2008-09-26 14:10:00,7.25,7.25,7.25,7.25,29600.0,5.7191,5.7191,5.7191,5.7191,29600.0
2008-09-26 14:15:00,7.25,7.26,7.25,7.25,47200.0,5.7191,5.727,5.7191,5.7191,47200.0
2008-09-26 14:20:00,7.25,7.25,7.25,7.25,32400.0,5.7191,5.7191,5.7191,5.7191,32400.0
2008-09-26 14:25:00,7.25,7.25,7.24,7.24,18800.0,5.7191,5.7191,5.7112,5.7112,18800.0
2008-09-26 14:30:00,7.24,7.24,7.24,7.24,28400.0,5.7112,5.7112,5.7112,5.7112,28400.0
2008-09-26 14:35:00,7.24,7.25,7.24,7.25,12800.0,5.7112,5.7191,5.7112,5.7191,12800.0
2008-09-26 14:40:00,7.25,7.25,7.24,7.25,20400.0,5.7191,5.7191,5.7112,5.7191,20400.0
2008-09-26 14:45:00,7.25,7.27,7.24,7.25,48400.0,5.7191,5.7349,5.7112,5.7191,48400.0
2008-09-26 14:50:00,7.24,7.25,7.23,7.23,24000.0,5.7112,5.7191,5.7034,5.7034,24000.0
2008-09-26 14:55:00,7.23,7.24,7.22,7.22,50400.0,5.7034,5.7112,5.6955,5.6955,50400.0
2008-09-26 15:00:00,7.22,7.22,7.19,7.19,39600.0,5.6955,5.6955,5.6718,5.6718,39600.0
2008-09-26 15:05:00,7.19,7.2,7.18,7.2,62400.0,5.6718,5.6797,5.6639,5.6797,62400.0
2008-09-26 15:10:00,7.2,7.2,7.19,7.2,72400.0,5.6797,5.6797,5.6718,5.6797,72400.0
2008-09-26 15:15:00,7.2,7.2,7.19,7.2,54000.0,5.6797,5.6797,5.6718,5.6797,54000.0
2008-09-26 15:20:00,7.2,7.24,7.2,7.23,99600.0,5.6797,5.7112,5.6797,5.7034,99600.0
2008-09-26 15:25:00,7.24,7.26,7.24,7.25,62800.0,5.7112,5.727,5.7112,5.7191,62800.0
2008-09-26 15:30:00,7.26,7.26,7.25,7.25,45600.0,5.727,5.727,5.7191,5.7191,45600.0
2008-09-26 15:35:00,7.25,7.27,7.25,7.27,46000.0,5.7191,5.7349,5.7191,5.7349,46000.0
2008-09-26 15:40:00,7.27,7.28,7.27,7.28,98400.0,5.7349,5.7428,5.7349,5.7428,98400.0
2008-09-26 15:45:00,7.28,7.28,7.26,7.26,57600.0,5.7428,5.7428,5.727,5.727,57600.0
2008-09-26 15:50:00,7.26,7.27,7.24,7.26,171200.0,5.727,5.7349,5.7112,5.727,171200.0
2008-09-26 15:55:00,7.26,7.27,7.25,7.27,205200.0,5.727,5.7349,5.7191,5.7349,205200.0
2008-09-29 09:30:00,7.31,7.34,7.12,7.32,113600.0,5.7665,5.7901,5.6166,5.7744,113600.0
2008-09-29 09:35:00,7.31,7.33,7.27,7.28,82800.0,5.7665,5.7822,5.7349,5.7428,82800.0
2008-09-29 09:40:00,7.28,7.28,7.2,7.27,65200.0,5.7428,5.7428,5.6797,5.7349,65200.0
2008-09-29 09:45:00,7.26,7.27,7.23,7.24,54000.0,5.727,5.7349,5.7034,5.7112,54000.0
2008-09-29 09:50:00,7.24,7.25,7.18,7.19,102000.0,5.7112,5.7191,5.6639,5.6718,102000.0
2008-09-29 09:55:00,7.2,7.23,7.19,7.22,74400.0,5.6797,5.7034,5.6718,5.6955,74400.0
2008-09-29 10:00:00,7.21,7.23,7.19,7.21,102400.0,5.6876,5.7034,5.6718,5.6876,102400.0
2008-09-29 10:05:00,7.2,7.22,7.18,7.19,82000.0,5.6797,5.6955,5.6639,5.6718,82000.0
2008-09-29 10:10:00,7.19,7.19,7.16,7.16,78800.0,5.6718,5.6718,5.6481,5.6481,78800.0
2008-09-29 10:15:00,7.16,7.16,7.13,7.15,76800.0,5.6481,5.6481,5.6245,5.6402,76800.0
2008-09-29 10:20:00,7.15,7.16,7.13,7.14,42800.0,5.6402,5.6481,5.6245,5.6324,42800.0
2008-09-29 10:25:00,7.14,7.17,7.13,7.17,55200.0,5.6324,5.656,5.6245,5.656,55200.0
2008-09-29 10:30:00,7.17,7.19,7.16,7.18,46000.0,5.656,5.6718,5.6481,5.6639,46000.0
2008-09-29 10:35:00,7.18,7.18,7.16,7.18,40800.0,5.6639,5.6639,5.6481,5.6639,40800.0
2008-09-29 10:40:00,7.18,7.18,7.17,7.18,26000.0,5.6639,5.6639,5.656,5.6639,26000.0
2008-09-29 10:45:00,7.18,7.21,7.18,7.21,66000.0,5.6639,5.6876,5.6639,5.6876,66000.0
2008-09-29 10:50:00,7.21,7.22,7.2,7.2,43600.0,5.6876,5.6955,5.6797,5.6797,43600.0
2008-09-29 10:55:00,7.2,7.21,7.19,7.21,37200.0,5.6797,5.6876,5.6718,5.6876,37200.0
2008-09-29 11:00:00,7.21,7.22,7.19,7.19,54400.0,5.6876,5.6955,5.6718,5.6718,54400.0
2008-09-29 11:05:00,7.19,7.23,7.19,7.23,40800.0,5.6718,5.7034,5.6718,5.7034,40800.0
2008-09-29 11:10:00,7.22,7.23,7.2,7.21,80400.0,5.6955,5.7034,5.6797,5.6876,80400.0
2008-09-29 11:15:00,7.2,7.22,7.2,7.2,36400.0,5.6797,5.6955,5.6797,5.6797,36400.0
2008-09-29 11:20:00,7.21,7.22,7.21,7.21,26800.0,5.6876,5.6955,5.6876,5.6876,26800.0
2008-09-29 11:25:00,7.21,7.23,7.21,7.22,36800.0,5.6876,5.7034,5.6876,5.6955,36800.0
2008-09-29 11:30:00,7.22,7.23,7.2,7.2,75600.0,5.6955,5.7034,5.6797,5.6797,75600.0
2008-09-29 11:35:00,7.2,7.21,7.19,7.2,111600.0,5.6797,5.6876,5.6718,5.6797,111600.0
2008-09-29 11:40:00,7.2,7.2,7.18,7.19,132000.0,5.6797,5.6797,5.6639,5.6718,132000.0
2008-09-29 11:45:00,7.19,7.23,7.18,7.23,68400.0,5.6718,5.7034,5.6639,5.7034,68400.0
2008-09-29 11:50:00,7.23,7.23,7.22,7.23,19600.0,5.7034,5.7034,5.6955,5.7034,19600.0
2008-09-29 11:55:00,7.23,7.24,7.23,7.24,40400.0,5.7034,5.7112,5.7034,5.7112,40400.0
2008-09-29 12:00:00,7.23,7.23,7.22,7.23,45600.0,5.7034,5.7034,5.6955,5.7034,45600.0
2008-09-29 12:05:00,7.23,7.24,7.23,7.24,142800.0,5.7034,5.7112,5.7034,5.7112,142800.0
2008-09-29 12:10:00,7.24,7.26,7.23,7.23,100800.0,5.7112,5.727,5.7034,5.7034,100800.0
2008-09-29 12:15:00,7.23,7.24,7.21,7.21,58800.0,5.7034,5.7112,5.6876,5.6876,58800.0
2008-09-29 12:20:00,7.21,7.23,7.21,7.23,73600.0,5.6876,5.7034,5.6876,5.7034,73600.0
2008-09-29 12:25:00,7.23,7.25,7.22,7.25,47200.0,5.7034,5.7191,5.6955,5.7191,47200.0
2008-09-29 12:30:00,7.24,7.24,7.22,7.23,58400.0,5.7112,5.7112,5.6955,5.7034,58400.0
2008-09-29 12:35:00,7.23,7.23,7.23,7.23,48000.0,5.7034,5.7034,5.7034,5.7034,48000.0
2008-09-29 12:40:00,7.23,7.27,7.23,7.26,54400.0,5.7034,5.7349,5.7034,5.727,54400.0
2008-09-29 12:45:00,7.26,7.28,7.26,7.27,28800.0,5.727,5.7428,5.727,5.7349,28800.0
2008-09-29 12:50:00,7.27,7.28,7.26,7.26,31200.0,5.7349,5.7428,5.727,5.727,31200.0
2008-09-29 12:55:00,7.26,7.26,7.25,7.25,63600.0,5.727,5.727,5.7191,5.7191,63600.0
2008-09-29 13:00:00,7.25,7.26,7.24,7.24,48800.0,5.7191,5.727,5.7112,5.7112,48800.0
2008-09-29 13:05:00,7.24,7.25,7.21,7.23,50400.0,5.7112,5.7191,5.6876,5.7034,50400.0
2008-09-29 13:10:00,7.23,7.26,7.23,7.26,78000.0,5.7034,5.727,5.7034,5.727,78000.0
2008-09-29 13:15:00,7.25,7.26,7.25,7.26,50400.0,5.7191,5.727,5.7191,5.727,50400.0
2008-09-29 13:20:00,7.26,7.27,7.25,7.27,37600.0,5.727,5.7349,5.7191,5.7349,37600.0
2008-09-29 13:25:00,7.27,7.31,7.27,7.3,80400.0,5.7349,5.7665,5.7349,5.7586,80400.0
2008-09-29 13:30:00,7.3,7.3,7.29,7.29,75600.0,5.7586,5.7586,5.7507,5.7507,75600.0
2008-09-29 13:35:00,7.29,7.29,7.25,7.26,136000.0,5.7507,5.7507,5.7191,5.727,136000.0
2008-09-29 13:40:00,7.25,7.27,7.16,7.17,180400.0,5.7191,5.7349,5.6481,5.656,180400.0
2008-09-29 13:45:00,7.17,7.22,7.12,7.21,136800.0,5.656,5.6955,5.6166,5.6876,136800.0
2008-09-29 13:50:00,7.21,7.25,7.16,7.22,102800.0,5.6876,5.7191,5.6481,5.6955,102800.0
2008-09-29 13:55:00,7.23,7.25,7.15,7.15,111200.0,5.7034,5.7191,5.6402,5.6402,111200.0
2008-09-29 14:00:00,7.16,7.21,7.15,7.19,110000.0,5.6481,5.6876,5.6402,5.6718,110000.0
2008-09-29 14:05:00,7.19,7.24,7.12,7.17,181200.0,5.6718,5.7112,5.6166,5.656,181200.0
2008-09-29 14:10:00,7.17,7.22,7.13,7.2,77200.0,5.656,5.6955,5.6245,5.6797,77200.0
2008-09-29 14:15:00,7.21,7.23,7.16,7.22,106800.0,5.6876,5.7034,5.6481,5.6955,106800.0
2008-09-29 14:20:00,7.21,7.28,7.21,7.27,124000.0,5.6876,5.7428,5.6876,5.7349,124000.0
2008-09-29 14:25:00,7.27,7.27,7.18,7.22,73600.0,5.7349,5.7349,5.6639,5.6955,73600.0
2008-09-29 14:30:00,7.22,7.23,7.15,7.17,100800.0,5.6955,5.7034,5.6402,5.656,100800.0
2008-09-29 14:35:00,7.18,7.2,7.16,7.16,78000.0,5.6639,5.6797,5.6481,5.6481,78000.0
2008-09-29 14:40:00,7.17,7.2,7.17,7.2,83600.0,5.656,5.6797,5.656,5.6797,83600.0
2008-09-29 14:45:00,7.2,7.23,7.19,7.2,45600.0,5.6797,5.7034,5.6718,5.6797,45600.0
2008-09-29 14:50:00,7.2,7.21,7.18,7.19,36000.0,5.6797,5.6876,5.6639,5.6718,36000.0
2008-09-29 14:55:00,7.19,7.19,7.16,7.18,42000.0,5.6718,5.6718,5.6481,5.6639,42000.0
2008-09-29 15:00:00,7.18,7.2,7.17,7.18,62400.0,5.6639,5.6797,5.656,5.6639,62400.0
2008-09-29 15:05:00,7.18,7.19,7.17,7.17,57600.0,5.6639,5.6718,5.656,5.656,57600.0
2008-09-29 15:10:00,7.17,7.17,7.15,7.16,60000.0,5.656,5.656,5.6402,5.6481,60000.0
2008-09-29 15:15:00,7.16,7.17,7.12,7.13,49600.0,5.6481,5.656,5.6166,5.6245,49600.0
2008-09-29 15:20:00,7.13,7.14,7.12,7.13,89600.0,5.6245,5.6324,5.6166,5.6245,89600.0
2008-09-29 15:25:00,7.13,7.15,7.11,7.14,180000.0,5.6245,5.6402,5.6087,5.6324,180000.0
2008-09-29 15:30:00,7.13,7.15,7.11,7.14,164400.0,5.6245,5.6402,5.6087,5.6324,164400.0
2008-09-29 15:35:00,7.14,7.15,7.13,7.13,161600.0,5.6324,5.6402,5.6245,5.6245,161600.0
2008-09-29 15:40:00,7.13,7.2,7.13,7.18,171200.0,5.6245,5.6797,5.6245,5.6639,171200.0
2008-09-29 15:45:00,7.18,7.19,7.14,7.17,122000.0,5.6639,5.6718,5.6324,5.656,122000.0
2008-09-29 15:50:00,7.18,7.18,7.12,7.12,208000.0,5.6639,5.6639,5.6166,5.6166,208000.0
2008-09-29 15:55:00,7.13,7.14,7.03,7.06,512800.0,5.6245,5.6324,5.5456,5.5693,512800.0
2008-09-30 09:30:00,7.15,7.2,7.01,7.09,159200.0,5.6402,5.6797,5.5298,5.5929,159200.0
2008-09-30 09:35:00,7.09,7.14,7.08,7.09,141600.0,5.5929,5.6324,5.585,5.5929,141600.0
2008-09-30 09:40:00,7.09,7.11,7.05,7.07,97200.0,5.5929,5.6087,5.5614,5.5771,97200.0
2008-09-30 09:45:00,7.07,7.07,7.0,7.02,88000.0,5.5771,5.5771,5.5219,5.5377,88000.0
2008-09-30 09:50:00,7.02,7.07,7.0,7.05,68800.0,5.5377,5.5771,5.5219,5.5614,68800.0
2008-09-30 09:55:00,7.05,7.09,7.03,7.09,82000.0,5.5614,5.5929,5.5456,5.5929,82000.0
2008-09-30 10:00:00,7.09,7.11,7.06,7.1,107200.0,5.5929,5.6087,5.5693,5.6008,107200.0
2008-09-30 10:05:00,7.1,7.1,7.04,7.05,50400.0,5.6008,5.6008,5.5535,5.5614,50400.0
2008-09-30 10:10:00,7.05,7.06,7.04,7.06,40400.0,5.5614,5.5693,5.5535,5.5693,40400.0
2008-09-30 10:15:00,7.06,7.09,7.06,7.09,50400.0,5.5693,5.5929,5.5693,5.5929,50400.0
2008-09-30 10:20:00,7.09,7.09,7.07,7.08,41600.0,5.5929,5.5929,5.5771,5.585,41600.0
2008-09-30 10:25:00,7.08,7.1,7.06,7.06,78800.0,5.585,5.6008,5.5693,5.5693,78800.0
2008-09-30 10:30:00,7.06,7.07,7.04,7.06,80400.0,5.5693,5.5771,5.5535,5.5693,80400.0
2008-09-30 10:35:00,7.06,7.06,7.04,7.04,86000.0,5.5693,5.5693,5.5535,5.5535,86000.0
2008-09-30 10:40:00,7.04,7.07,7.02,7.06,95600.0,5.5535,5.5771,5.5377,5.5693,95600.0
2008-09-30 10:45:00,7.06,7.07,7.05,7.05,83200.0,5.5693,5.5771,5.5614,5.5614,83200.0
2008-09-30 10:50:00,7.05,7.06,7.04,7.04,80400.0,5.5614,5.5693,5.5535,5.5535,80400.0
2008-09-30 10:55:00,7.04,7.05,7.03,7.03,118000.0,5.5535,5.5614,5.5456,5.5456,118000.0
2008-09-30 11:00:00,7.03,7.04,7.01,7.04,86400.0,5.5456,5.5535,5.5298,5.5535,86400.0
2008-09-30 11:05:00,7.04,7.04,7.01,7.04,71600.0,5.5535,5.5535,5.5298,5.5535,71600.0
2008-09-30 11:10:00,7.03,7.04,7.03,7.04,57600.0,5.5456,5.5535,5.5456,5.5535,57600.0
2008-09-30 11:15:00,7.04,7.04,7.01,7.01,63200.0,5.5535,5.5535,5.5298,5.5298,63200.0
2008-09-30 11:20:00,7.01,7.03,7.01,7.03,42800.0,5.5298,5.5456,5.5298,5.5456,42800.0
2008-09-30 11:25:00,7.03,7.05,7.02,7.05,71200.0,5.5456,5.5614,5.5377,5.5614,71200.0
2008-09-30 11:30:00,7.05,7.07,7.05,7.07,80000.0,5.5614,5.5771,5.5614,5.5771,80000.0
2008-09-30 11:35:00,7.07,7.07,7.04,7.04,61200.0,5.5771,5.5771,5.5535,5.5535,61200.0
2008-09-30 11:40:00,7.05,7.06,7.04,7.05,30800.0,5.5614,5.5693,5.5535,5.5614,30800.0
2008-09-30 11:45:00,7.05,7.1,7.05,7.1,46400.0,5.5614,5.6008,5.5614,5.6008,46400.0
2008-09-30 11:50:00,7.1,7.11,7.09,7.1,71200.0,5.6008,5.6087,5.5929,5.6008,71200.0
2008-09-30 11:55:00,7.1,7.12,7.09,7.09,79200.0,5.6008,5.6166,5.5929,5.5929,79200.0
2008-09-30 12:00:00,7.08,7.09,7.04,7.04,76400.0,5.585,5.5929,5.5535,5.5535,76400.0
2008-09-30 12:05:00,7.04,7.04,7.03,7.04,44400.0,5.5535,5.5535,5.5456,5.5535,44400.0
2008-09-30 12:10:00,7.04,7.06,7.03,7.04,50000.0,5.5535,5.5693,5.5456,5.5535,50000.0
2008-09-30 12:15:00,7.04,7.05,7.03,7.05,24800.0,5.5535,5.5614,5.5456,5.5614,24800.0
2008-09-30 12:20:00,7.05,7.06,7.04,7.04,39200.0,5.5614,5.5693,5.5535,5.5535,39200.0
2008-09-30 12:25:00,7.04,7.04,7.02,7.03,31600.0,5.5535,5.5535,5.5377,5.5456,31600.0
2008-09-30 12:30:00,7.03,7.05,7.03,7.05,50000.0,5.5456,5.5614,5.5456,5.5614,50000.0
2008-09-30 12:35:00,7.05,7.05,7.03,7.04,62400.0,5.5614,5.5614,5.5456,5.5535,62400.0
2008-09-30 12:40:00,7.04,7.08,7.04,7.06,44800.0,5.5535,5.585,5.5535,5.5693,44800.0
2008-09-30 12:45:00,7.06,7.08,7.06,7.07,56800.0,5.5693,5.585,5.5693,5.5771,56800.0
2008-09-30 12:50:00,7.07,7.07,7.05,7.05,22800.0,5.5771,5.5771,5.5614,5.5614,22800.0
2008-09-30 12:55:00,7.05,7.06,7.05,7.06,36400.0,5.5614,5.5693,5.5614,5.5693,36400.0
2008-09-30 13:00:00,7.06,7.06,7.03,7.04,77200.0,5.5693,5.5693,5.5456,5.5535,77200.0
2008-09-30 13:05:00,7.04,7.04,7.03,7.04,58000.0,5.5535,5.5535,5.5456,5.5535,58000.0
2008-09-30 13:10:00,7.04,7.06,7.03,7.06,43200.0,5.5535,5.5693,5.5456,5.5693,43200.0
2008-09-30 13:15:00,7.06,7.07,7.05,7.06,48000.0,5.5693,5.5771,5.5614,5.5693,48000.0
2008-09-30 13:20:00,7.06,7.08,7.06,7.08,32400.0,5.5693,5.585,5.5693,5.585,32400.0
2008-09-30 13:25:00,7.08,7.1,7.07,7.1,30400.0,5.585,5.6008,5.5771,5.6008,30400.0
2008-09-30 13:30:00,7.1,7.13,7.1,7.11,77600.0,5.6008,5.6245,5.6008,5.6087,77600.0
2008-09-30 13:35:00,7.11,7.11,7.1,7.1,44400.0,5.6087,5.6087,5.6008,5.6008,44400.0
2008-09-30 13:40:00,7.1,7.1,7.08,7.08,36800.0,5.6008,5.6008,5.585,5.585,36800.0
2008-09-30 13:45:00,7.08,7.08,7.07,7.07,26400.0,5.585,5.585,5.5771,5.5771,26400.0
2008-09-30 13:50:00,7.07,7.11,7.07,7.1,24800.0,5.5771,5.6087,5.5771,5.6008,24800.0
2008-09-30 13:55:00,7.1,7.11,7.1,7.1,30400.0,5.6008,5.6087,5.6008,5.6008,30400.0
2008-09-30 14:00:00,7.1,7.1,7.08,7.08,42800.0,5.6008,5.6008,5.585,5.585,42800.0
2008-09-30 14:05:00,7.08,7.08,7.07,7.08,71600.0,5.585,5.585,5.5771,5.585,71600.0
2008-09-30 14:10:00,7.08,7.09,7.07,7.08,48400.0,5.585,5.5929,5.5771,5.585,48400.0
2008-09-30 14:15:00,7.08,7.09,7.07,7.08,35600.0,5.585,5.5929,5.5771,5.585,35600.0
2008-09-30 14:20:00,7.08,7.09,7.07,7.09,18400.0,5.585,5.5929,5.5771,5.5929,18400.0
2008-09-30 14:25:00,7.1,7.12,7.1,7.12,16400.0,5.6008,5.6166,5.6008,5.6166,16400.0
2008-09-30 14:30:00,7.13,7.14,7.11,7.11,42800.0,5.6245,5.6324,5.6087,5.6087,42800.0
2008-09-30 14:35:00,7.11,7.12,7.09,7.09,50000.0,5.6087,5.6166,5.5929,5.5929,50000.0
2008-09-30 14:40:00,7.09,7.11,7.09,7.11,42800.0,5.5929,5.6087,5.5929,5.6087,42800.0
2008-09-30 14:45:00,7.11,7.12,7.1,7.12,32400.0,5.6087,5.6166,5.6008,5.6166,32400.0
2008-09-30 14:50:00,7.12,7.13,7.11,7.13,85200.0,5.6166,5.6245,5.6087,5.6245,85200.0
2008-09-30 14:55:00,7.13,7.14,7.12,7.12,61600.0,5.6245,5.6324,5.6166,5.6166,61600.0
2008-09-30 15:00:00,7.12,7.12,7.11,7.12,108400.0,5.6166,5.6166,5.6087,5.6166,108400.0
2008-09-30 15:05:00,7.11,7.12,7.11,7.11,79200.0,5.6087,5.6166,5.6087,5.6087,79200.0
2008-09-30 15:10:00,7.11,7.12,7.09,7.1,80400.0,5.6087,5.6166,5.5929,5.6008,80400.0
2008-09-30 15:15:00,7.1,7.1,7.08,7.08,113600.0,5.6008,5.6008,5.585,5.585,113600.0
2008-09-30 15:20:00,7.09,7.11,7.08,7.11,153200.0,5.5929,5.6087,5.585,5.6087,153200.0
2008-09-30 15:25:00,7.11,7.12,7.1,7.11,71600.0,5.6087,5.6166,5.6008,5.6087,71600.0
2008-09-30 15:30:00,7.11,7.11,7.09,7.11,64000.0,5.6087,5.6087,5.5929,5.6087,64000.0
2008-09-30 15:35:00,7.11,7.11,7.1,7.1,82800.0,5.6087,5.6087,5.6008,5.6008,82800.0
2008-09-30 15:40:00,7.1,7.11,7.1,7.11,87600.0,5.6008,5.6087,5.6008,5.6087,87600.0
2008-09-30 15:45:00,7.11,7.14,7.11,7.13,138800.0,5.6087,5.6324,5.6087,5.6245,138800.0
2008-09-30 15:50:00,7.13,7.16,7.13,7.15,401600.0,5.6245,5.6481,5.6245,5.6402,401600.0
2008-09-30 15:55:00,7.15,7.17,7.15,7.17,480000.0,5.6402,5.656,5.6402,5.656,480000.0
2008-10-01 09:30:00,7.07,7.16,7.04,7.12,49600.0,5.5771,5.6481,5.5535,5.6166,49600.0
2008-10-01 09:35:00,7.12,7.13,7.08,7.11,46400.0,5.6166,5.6245,5.585,5.6087,46400.0
2008-10-01 09:40:00,7.13,7.13,7.1,7.1,17600.0,5.6245,5.6245,5.6008,5.6008,17600.0
2008-10-01 09:45:00,7.11,7.12,7.1,7.12,22800.0,5.6087,5.6166,5.6008,5.6166,22800.0
2008-10-01 09:50:00,7.12,7.14,7.12,7.14,154800.0,5.6166,5.6324,5.6166,5.6324,154800.0
2008-10-01 09:55:00,7.14,7.15,7.13,7.14,63200.0,5.6324,5.6402,5.6245,5.6324,63200.0
2008-10-01 10:00:00,7.14,7.15,7.08,7.1,108400.0,5.6324,5.6402,5.585,5.6008,108400.0
2008-10-01 10:05:00,7.1,7.11,7.07,7.11,94400.0,5.6008,5.6087,5.5771,5.6087,94400.0
2008-10-01 10:10:00,7.1,7.11,7.09,7.11,69200.0,5.6008,5.6087,5.5929,5.6087,69200.0
2008-10-01 10:15:00,7.11,7.11,7.08,7.1,31200.0,5.6087,5.6087,5.585,5.6008,31200.0
2008-10-01 10:20:00,7.1,7.13,7.1,7.12,44000.0,5.6008,5.6245,5.6008,5.6166,44000.0
2008-10-01 10:25:00,7.12,7.13,7.12,7.13,28000.0,5.6166,5.6245,5.6166,5.6245,28000.0
2008-10-01 10:30:00,7.13,7.13,7.12,7.13,48000.0,5.6245,5.6245,5.6166,5.6245,48000.0
2008-10-01 10:35:00,7.13,7.13,7.12,7.12,76000.0,5.6245,5.6245,5.6166,5.6166,76000.0
2008-10-01 10:40:00,7.12,7.13,7.1,7.1,84800.0,5.6166,5.6245,5.6008,5.6008,84800.0
2008-10-01 10:45:00,7.11,7.11,7.08,7.08,56400.0,5.6087,5.6087,5.585,5.585,56400.0
2008-10-01 10:50:00,7.08,7.1,7.07,7.1,48800.0,5.585,5.6008,5.5771,5.6008,48800.0
2008-10-01 10:55:00,7.1,7.11,7.1,7.11,25600.0,5.6008,5.6087,5.6008,5.6087,25600.0
2008-10-01 11:00:00,7.11,7.11,7.08,7.09,72000.0,5.6087,5.6087,5.585,5.5929,72000.0
2008-10-01 11:05:00,7.08,7.1,7.08,7.09,86800.0,5.585,5.6008,5.585,5.5929,86800.0
2008-10-01 11:10:00,7.09,7.11,7.08,7.09,100400.0,5.5929,5.6087,5.585,5.5929,100400.0
2008-10-01 11:15:00,7.09,7.11,7.09,7.1,90800.0,5.5929,5.6087,5.5929,5.6008,90800.0
2008-10-01 11:20:00,7.1,7.12,7.09,7.12,72400.0,5.6008,5.6166,5.5929,5.6166,72400.0
2008-10-01 11:25:00,7.12,7.14,7.12,7.13,40400.0,5.6166,5.6324,5.6166,5.6245,40400.0
2008-10-01 11:30:00,7.14,7.14,7.13,7.13,11200.0,5.6324,5.6324,5.6245,5.6245,11200.0
2008-10-01 11:35:00,7.13,7.16,7.13,7.15,15600.0,5.6245,5.6481,5.6245,5.6402,15600.0
2008-10-01 11:40:00,7.16,7.16,7.14,7.14,24400.0,5.6481,5.6481,5.6324,5.6324,24400.0
2008-10-01 11:45:00,7.15,7.15,7.13,7.14,69200.0,5.6402,5.6402,5.6245,5.6324,69200.0
2008-10-01 11:50:00,7.14,7.15,7.14,7.14,19200.0,5.6324,5.6402,5.6324,5.6324,19200.0
2008-10-01 11:55:00,7.14,7.15,7.14,7.14,91600.0,5.6324,5.6402,5.6324,5.6324,91600.0
2008-10-01 12:00:00,7.14,7.14,7.13,7.14,24800.0,5.6324,5.6324,5.6245,5.6324,24800.0
2008-10-01 12:05:00,7.14,7.14,7.13,7.13,18000.0,5.6324,5.6324,5.6245,5.6245,18000.0
2008-10-01 12:10:00,7.13,7.13,7.12,7.13,34000.0,5.6245,5.6245,5.6166,5.6245,34000.0
2008-10-01 12:15:00,7.13,7.15,7.13,7.13,112800.0,5.6245,5.6402,5.6245,5.6245,112800.0
2008-10-01 12:20:00,7.13,7.13,7.12,7.13,39600.0,5.6245,5.6245,5.6166,5.6245,39600.0
2008-10-01 12:25:00,7.13,7.14,7.12,7.12,26000.0,5.6245,5.6324,5.6166,5.6166,26000.0
2008-10-01 12:30:00,7.13,7.17,7.13,7.16,70800.0,5.6245,5.656,5.6245,5.6481,70800.0
2008-10-01 12:35:00,7.16,7.17,7.14,7.14,51200.0,5.6481,5.656,5.6324,5.6324,51200.0
2008-10-01 12:40:00,7.14,7.15,7.13,7.13,48000.0,5.6324,5.6402,5.6245,5.6245,48000.0
2008-10-01 12:45:00,7.13,7.14,7.13,7.13,89600.0,5.6245,5.6324,5.6245,5.6245,89600.0
2008-10-01 12:50:00,7.14,7.14,7.12,7.13,112400.0,5.6324,5.6324,5.6166,5.6245,112400.0
2008-10-01 12:55:00,7.13,7.13,7.12,7.12,37200.0,5.6245,5.6245,5.6166,5.6166,37200.0
2008-10-01 13:00:00,7.12,7.12,7.1,7.11,32400.0,5.6166,5.6166,5.6008,5.6087,32400.0
2008-10-01 13:05:00,7.11,7.11,7.09,7.1,28400.0,5.6087,5.6087,5.5929,5.6008,28400.0
2008-10-01 13:10:00,7.1,7.11,7.09,7.1,17200.0,5.6008,5.6087,5.5929,5.6008,17200.0
2008-10-01 13:15:00,7.1,7.1,7.09,7.1,18800.0,5.6008,5.6008,5.5929,5.6008,18800.0
2008-10-01 13:20:00,7.1,7.1,7.08,7.09,30000.0,5.6008,5.6008,5.585,5.5929,30000.0
2008-10-01 13:25:00,7.09,7.1,7.08,7.09,36000.0,5.5929,5.6008,5.585,5.5929,36000.0
2008-10-01 13:30:00,7.09,7.09,7.06,7.06,71600.0,5.5929,5.5929,5.5693,5.5693,71600.0
2008-10-01 13:35:00,7.07,7.08,7.06,7.07,16400.0,5.5771,5.585,5.5693,5.5771,16400.0
2008-10-01 13:40:00,7.08,7.11,7.04,7.1,115600.0,5.585,5.6087,5.5535,5.6008,115600.0
2008-10-01 13:45:00,7.1,7.11,7.05,7.07,157600.0,5.6008,5.6087,5.5614,5.5771,157600.0
2008-10-01 13:50:00,7.07,7.1,7.06,7.07,88000.0,5.5771,5.6008,5.5693,5.5771,88000.0
2008-10-01 13:55:00,7.07,7.08,7.04,7.05,60000.0,5.5771,5.585,5.5535,5.5614,60000.0
2008-10-01 14:00:00,7.06,7.06,7.03,7.05,37200.0,5.5693,5.5693,5.5456,5.5614,37200.0
2008-10-01 14:05:00,7.06,7.09,7.04,7.08,122000.0,5.5693,5.5929,5.5535,5.585,122000.0
2008-10-01 14:10:00,7.07,7.09,7.07,7.08,21600.0,5.5771,5.5929,5.5771,5.585,21600.0
2008-10-01 14:15:00,7.09,7.11,7.09,7.1,145600.0,5.5929,5.6087,5.5929,5.6008,145600.0
2008-10-01 14:20:00,7.09,7.11,7.08,7.09,49600.0,5.5929,5.6087,5.585,5.5929,49600.0
2008-10-01 14:25:00,7.08,7.1,7.08,7.1,25200.0,5.585,5.6008,5.585,5.6008,25200.0
2008-10-01 14:30:00,7.1,7.1,7.08,7.08,30000.0,5.6008,5.6008,5.585,5.585,30000.0
2008-10-01 14:35:00,7.08,7.1,7.08,7.1,36400.0,5.585,5.6008,5.585,5.6008,36400.0
2008-10-01 14:40:00,7.1,7.11,7.09,7.1,25600.0,5.6008,5.6087,5.5929,5.6008,25600.0
2008-10-01 14:45:00,7.1,7.13,7.09,7.12,49200.0,5.6008,5.6245,5.5929,5.6166,49200.0
2008-10-01 14:50:00,7.12,7.13,7.11,7.11,57200.0,5.6166,5.6245,5.6087,5.6087,57200.0
2008-10-01 14:55:00,7.11,7.11,7.07,7.08,93600.0,5.6087,5.6087,5.5771,5.585,93600.0
2008-10-01 15:00:00,7.09,7.09,7.07,7.07,54000.0,5.5929,5.5929,5.5771,5.5771,54000.0
2008-10-01 15:05:00,7.07,7.09,7.07,7.08,38400.0,5.5771,5.5929,5.5771,5.585,38400.0
2008-10-01 15:10:00,7.08,7.11,7.07,7.08,98000.0,5.585,5.6087,5.5771,5.585,98000.0
2008-10-01 15:15:00,7.08,7.08,7.06,7.07,71200.0,5.585,5.585,5.5693,5.5771,71200.0
2008-10-01 15:20:00,7.07,7.07,7.06,7.06,70000.0,5.5771,5.5771,5.5693,5.5693,70000.0
2008-10-01 15:25:00,7.06,7.06,7.06,7.06,102400.0,5.5693,5.5693,5.5693,5.5693,102400.0
2008-10-01 15:30:00,7.06,7.06,7.05,7.06,66400.0,5.5693,5.5693,5.5614,5.5693,66400.0
2008-10-01 15:35:00,7.06,7.06,7.04,7.05,93200.0,5.5693,5.5693,5.5535,5.5614,93200.0
2008-10-01 15:40:00,7.05,7.06,7.04,7.06,71600.0,5.5614,5.5693,5.5535,5.5693,71600.0
2008-10-01 15:45:00,7.06,7.06,7.04,7.05,102800.0,5.5693,5.5693,5.5535,5.5614,102800.0
2008-10-01 15:50:00,7.04,7.05,7.03,7.04,120400.0,5.5535,5.5614,5.5456,5.5535,120400.0
2008-10-01 15:55:00,7.04,7.07,7.04,7.07,123600.0,5.5535,5.5771,5.5535,5.5771,123600.0
2008-10-02 09:30:00,7.04,7.14,7.0,7.09,124800.0,5.5535,5.6324,5.5219,5.5929,124800.0
2008-10-02 09:35:00,7.08,7.11,7.07,7.1,100800.0,5.585,5.6087,5.5771,5.6008,100800.0
2008-10-02 09:40:00,7.1,7.12,7.05,7.07,108800.0,5.6008,5.6166,5.5614,5.5771,108800.0
2008-10-02 09:45:00,7.07,7.1,7.06,7.07,151600.0,5.5771,5.6008,5.5693,5.5771,151600.0
2008-10-02 09:50:00,7.07,7.08,7.06,7.08,66400.0,5.5771,5.585,5.5693,5.585,66400.0
2008-10-02 09:55:00,7.08,7.08,7.05,7.06,55200.0,5.585,5.585,5.5614,5.5693,55200.0
2008-10-02 10:00:00,7.05,7.06,7.04,7.05,97600.0,5.5614,5.5693,5.5535,5.5614,97600.0
2008-10-02 10:05:00,7.05,7.06,7.04,7.05,62000.0,5.5614,5.5693,5.5535,5.5614,62000.0
2008-10-02 10:10:00,7.05,7.06,7.05,7.06,78000.0,5.5614,5.5693,5.5614,5.5693,78000.0
2008-10-02 10:15:00,7.06,7.06,7.04,7.05,63600.0,5.5693,5.5693,5.5535,5.5614,63600.0
2008-10-02 10:20:00,7.05,7.06,7.03,7.03,85200.0,5.5614,5.5693,5.5456,5.5456,85200.0
2008-10-02 10:25:00,7.03,7.04,7.02,7.03,118400.0,5.5456,5.5535,5.5377,5.5456,118400.0
2008-10-02 10:30:00,7.03,7.04,7.03,7.04,84000.0,5.5456,5.5535,5.5456,5.5535,84000.0
2008-10-02 10:35:00,7.04,7.05,7.03,7.04,81600.0,5.5535,5.5614,5.5456,5.5535,81600.0
2008-10-02 10:40:00,7.04,7.04,7.01,7.02,63200.0,5.5535,5.5535,5.5298,5.5377,63200.0
2008-10-02 10:45:00,7.03,7.04,7.02,7.03,56000.0,5.5456,5.5535,5.5377,5.5456,56000.0
2008-10-02 10:50:00,7.03,7.06,7.03,7.05,64400.0,5.5456,5.5693,5.5456,5.5614,64400.0
2008-10-02 10:55:00,7.05,7.06,7.04,7.04,47600.0,5.5614,5.5693,5.5535,5.5535,47600.0
2008-10-02 11:00:00,7.04,7.05,7.03,7.03,34400.0,5.5535,5.5614,5.5456,5.5456,34400.0
2008-10-02 11:05:00,7.02,7.03,6.97,6.99,167600.0,5.5377,5.5456,5.4983,5.514,167600.0
2008-10-02 11:10:00,6.98,7.0,6.97,6.99,80400.0,5.5061,5.5219,5.4983,5.514,80400.0
2008-10-02 11:15:00,6.99,7.02,6.98,7.02,114400.0,5.514,5.5377,5.5061,5.5377,114400.0
2008-10-02 11:20:00,7.02,7.03,7.01,7.02,33600.0,5.5377,5.5456,5.5298,5.5377,33600.0
2008-10-02 11:25:00,7.02,7.04,7.02,7.04,70000.0,5.5377,5.5535,5.5377,5.5535,70000.0
2008-10-02 11:30:00,7.04,7.04,7.03,7.04,54000.0,5.5535,5.5535,5.5456,5.5535,54000.0
2008-10-02 11:35:00,7.04,7.05,7.03,7.05,56000.0,5.5535,5.5614,5.5456,5.5614,56000.0
2008-10-02 11:40:00,7.05,7.06,7.04,7.05,51200.0,5.5614,5.5693,5.5535,5.5614,51200.0
2008-10-02 11:45:00,7.05,7.07,7.05,7.05,63600.0,5.5614,5.5771,5.5614,5.5614,63600.0
2008-10-02 11:50:00,7.05,7.05,7.04,7.04,28400.0,5.5614,5.5614,5.5535,5.5535,28400.0
2008-10-02 11:55:00,7.04,7.05,7.03,7.05,33200.0,5.5535,5.5614,5.5456,5.5614,33200.0
2008-10-02 12:00:00,7.05,7.07,7.05,7.07,28800.0,5.5614,5.5771,5.5614,5.5771,28800.0
2008-10-02 12:05:00,7.07,7.08,7.07,7.07,37200.0,5.5771,5.585,5.5771,5.5771,37200.0
2008-10-02 12:10:00,7.07,7.07,7.06,7.06,65200.0,5.5771,5.5771,5.5693,5.5693,65200.0
2008-10-02 12:15:00,7.07,7.08,7.07,7.07,60800.0,5.5771,5.585,5.5771,5.5771,60800.0
2008-10-02 12:20:00,7.07,7.08,7.07,7.07,42800.0,5.5771,5.585,5.5771,5.5771,42800.0
2008-10-02 12:25:00,7.07,7.07,7.05,7.06,41600.0,5.5771,5.5771,5.5614,5.5693,41600.0
2008-10-02 12:30:00,7.06,7.07,7.05,7.06,34000.0,5.5693,5.5771,5.5614,5.5693,34000.0
2008-10-02 12:35:00,7.06,7.06,7.05,7.06,18800.0,5.5693,5.5693,5.5614,5.5693,18800.0
2008-10-02 12:40:00,7.06,7.06,7.05,7.05,50400.0,5.5693,5.5693,5.5614,5.5614,50400.0
2008-10-02 12:45:00,7.05,7.06,7.05,7.05,30800.0,5.5614,5.5693,5.5614,5.5614,30800.0
2008-10-02 12:50:00,7.06,7.08,7.06,7.07,40000.0,5.5693,5.585,5.5693,5.5771,40000.0
2008-10-02 12:55:00,7.07,7.07,7.06,7.07,14800.0,5.5771,5.5771,5.5693,5.5771,14800.0
2008-10-02 13:00:00,7.07,7.07,7.05,7.06,23200.0,5.5771,5.5771,5.5614,5.5693,23200.0
2008-10-02 13:05:00,7.06,7.06,7.05,7.06,60000.0,5.5693,5.5693,5.5614,5.5693,60000.0
2008-10-02 13:10:00,7.06,7.07,7.04,7.06,77200.0,5.5693,5.5771,5.5535,5.5693,77200.0
2008-10-02 13:15:00,7.06,7.07,7.05,7.07,64400.0,5.5693,5.5771,5.5614,5.5771,64400.0
2008-10-02 13:20:00,7.07,7.08,7.06,7.06,34800.0,5.5771,5.585,5.5693,5.5693,34800.0
2008-10-02 13:25:00,7.05,7.07,7.05,7.07,35200.0,5.5614,5.5771,5.5614,5.5771,35200.0
2008-10-02 13:30:00,7.07,7.08,7.07,7.08,84000.0,5.5771,5.585,5.5771,5.585,84000.0
2008-10-02 13:35:00,7.08,7.08,7.07,7.07,43200.0,5.585,5.585,5.5771,5.5771,43200.0
2008-10-02 13:40:00,7.07,7.1,7.07,7.1,98400.0,5.5771,5.6008,5.5771,5.6008,98400.0
2008-10-02 13:45:00,7.11,7.12,7.1,7.11,148400.0,5.6087,5.6166,5.6008,5.6087,148400.0
2008-10-02 13:50:00,7.11,7.12,7.1,7.1,168800.0,5.6087,5.6166,5.6008,5.6008,168800.0
2008-10-02 13:55:00,7.1,7.12,7.09,7.11,82800.0,5.6008,5.6166,5.5929,5.6087,82800.0
2008-10-02 14:00:00,7.11,7.12,7.1,7.11,51600.0,5.6087,5.6166,5.6008,5.6087,51600.0
2008-10-02 14:05:00,7.1,7.12,7.1,7.11,67200.0,5.6008,5.6166,5.6008,5.6087,67200.0
2008-10-02 14:10:00,7.11,7.13,7.1,7.1,58800.0,5.6087,5.6245,5.6008,5.6008,58800.0
2008-10-02 14:15:00,7.1,7.11,7.1,7.1,45600.0,5.6008,5.6087,5.6008,5.6008,45600.0
2008-10-02 14:20:00,7.1,7.11,7.1,7.1,81600.0,5.6008,5.6087,5.6008,5.6008,81600.0
2008-10-02 14:25:00,7.1,7.1,7.09,7.09,63600.0,5.6008,5.6008,5.5929,5.5929,63600.0
2008-10-02 14:30:00,7.09,7.1,7.06,7.07,85600.0,5.5929,5.6008,5.5693,5.5771,85600.0
2008-10-02 14:35:00,7.07,7.07,7.04,7.07,101600.0,5.5771,5.5771,5.5535,5.5771,101600.0
2008-10-02 14:40:00,7.08,7.09,7.07,7.07,25200.0,5.585,5.5929,5.5771,5.5771,25200.0
2008-10-02 14:45:00,7.07,7.09,7.07,7.07,71600.0,5.5771,5.5929,5.5771,5.5771,71600.0
2008-10-02 14:50:00,7.08,7.08,7.06,7.07,36000.0,5.585,5.585,5.5693,5.5771,36000.0
2008-10-02 14:55:00,7.07,7.09,7.07,7.08,42800.0,5.5771,5.5929,5.5771,5.585,42800.0
2008-10-02 15:00:00,7.08,7.08,7.06,7.06,35600.0,5.585,5.585,5.5693,5.5693,35600.0
2008-10-02 15:05:00,7.07,7.08,7.06,7.06,36400.0,5.5771,5.585,5.5693,5.5693,36400.0
2008-10-02 15:10:00,7.06,7.07,7.06,7.06,46400.0,5.5693,5.5771,5.5693,5.5693,46400.0
2008-10-02 15:15:00,7.06,7.06,7.03,7.03,154000.0,5.5693,5.5693,5.5456,5.5456,154000.0
2008-10-02 15:20:00,7.03,7.05,7.03,7.05,87200.0,5.5456,5.5614,5.5456,5.5614,87200.0
2008-10-02 15:25:00,7.04,7.05,7.01,7.03,105200.0,5.5535,5.5614,5.5298,5.5456,105200.0
2008-10-02 15:30:00,7.02,7.05,7.01,7.03,128800.0,5.5377,5.5614,5.5298,5.5456,128800.0
2008-10-02 15:35:00,7.03,7.04,7.01,7.02,84400.0,5.5456,5.5535,5.5298,5.5377,84400.0
2008-10-02 15:40:00,7.02,7.03,7.01,7.01,115200.0,5.5377,5.5456,5.5298,5.5298,115200.0
2008-10-02 15:45:00,7.01,7.02,6.98,6.99,124000.0,5.5298,5.5377,5.5061,5.514,124000.0
2008-10-02 15:50:00,6.99,7.0,6.98,6.99,248800.0,5.514,5.5219,5.5061,5.514,248800.0
2008-10-02 15:55:00,6.99,6.99,6.96,6.96,342400.0,5.514,5.514,5.4904,5.4904,342400.0
2008-10-03 09:30:00,7.06,7.17,7.05,7.06,100800.0,5.5693,5.656,5.5614,5.5693,100800.0
2008-10-03 09:35:00,7.06,7.1,7.03,7.03,136400.0,5.5693,5.6008,5.5456,5.5456,136400.0
2008-10-03 09:40:00,7.03,7.08,7.03,7.06,78400.0,5.5456,5.585,5.5456,5.5693,78400.0
2008-10-03 09:45:00,7.06,7.08,7.04,7.08,80800.0,5.5693,5.585,5.5535,5.585,80800.0
2008-10-03 09:50:00,7.08,7.11,7.07,7.07,70400.0,5.585,5.6087,5.5771,5.5771,70400.0
2008-10-03 09:55:00,7.08,7.08,7.02,7.03,64400.0,5.585,5.585,5.5377,5.5456,64400.0
2008-10-03 10:00:00,7.03,7.06,7.03,7.04,36400.0,5.5456,5.5693,5.5456,5.5535,36400.0
2008-10-03 10:05:00,7.04,7.07,7.04,7.05,53600.0,5.5535,5.5771,5.5535,5.5614,53600.0
2008-10-03 10:10:00,7.05,7.08,7.05,7.08,29200.0,5.5614,5.585,5.5614,5.585,29200.0
2008-10-03 10:15:00,7.08,7.1,7.08,7.08,74800.0,5.585,5.6008,5.585,5.585,74800.0
2008-10-03 10:20:00,7.08,7.11,7.04,7.05,51600.0,5.585,5.6087,5.5535,5.5614,51600.0
2008-10-03 10:25:00,7.06,7.1,7.05,7.08,142400.0,5.5693,5.6008,5.5614,5.585,142400.0
2008-10-03 10:30:00,7.08,7.09,7.07,7.09,50000.0,5.585,5.5929,5.5771,5.5929,50000.0
2008-10-03 10:35:00,7.09,7.09,7.04,7.05,108000.0,5.5929,5.5929,5.5535,5.5614,108000.0
2008-10-03 10:40:00,7.04,7.06,7.03,7.03,55200.0,5.5535,5.5693,5.5456,5.5456,55200.0
2008-10-03 10:45:00,7.03,7.04,7.02,7.04,55200.0,5.5456,5.5535,5.5377,5.5535,55200.0
2008-10-03 10:50:00,7.04,7.08,7.04,7.08,95600.0,5.5535,5.585,5.5535,5.585,95600.0
2008-10-03 10:55:00,7.08,7.09,7.07,7.07,41200.0,5.585,5.5929,5.5771,5.5771,41200.0
2008-10-03 11:00:00,7.08,7.11,7.08,7.09,56000.0,5.585,5.6087,5.585,5.5929,56000.0
2008-10-03 11:05:00,7.09,7.09,7.06,7.07,68000.0,5.5929,5.5929,5.5693,5.5771,68000.0
2008-10-03 11:10:00,7.07,7.08,7.05,7.05,74400.0,5.5771,5.585,5.5614,5.5614,74400.0
2008-10-03 11:15:00,7.05,7.06,7.04,7.04,71600.0,5.5614,5.5693,5.5535,5.5535,71600.0
2008-10-03 11:20:00,7.04,7.05,7.04,7.04,44800.0,5.5535,5.5614,5.5535,5.5535,44800.0
2008-10-03 11:25:00,7.04,7.04,7.02,7.02,30400.0,5.5535,5.5535,5.5377,5.5377,30400.0
2008-10-03 11:30:00,7.03,7.05,7.03,7.05,31200.0,5.5456,5.5614,5.5456,5.5614,31200.0
2008-10-03 11:35:00,7.05,7.06,7.05,7.06,23600.0,5.5614,5.5693,5.5614,5.5693,23600.0
2008-10-03 11:40:00,7.06,7.06,7.04,7.04,40400.0,5.5693,5.5693,5.5535,5.5535,40400.0
2008-10-03 11:45:00,7.04,7.05,7.02,7.03,71200.0,5.5535,5.5614,5.5377,5.5456,71200.0
2008-10-03 11:50:00,7.02,7.02,7.01,7.01,23600.0,5.5377,5.5377,5.5298,5.5298,23600.0
2008-10-03 11:55:00,7.01,7.03,7.01,7.02,10400.0,5.5298,5.5456,5.5298,5.5377,10400.0
2008-10-03 12:00:00,7.03,7.03,7.02,7.03,32000.0,5.5456,5.5456,5.5377,5.5456,32000.0
2008-10-03 12:05:00,7.02,7.02,7.02,7.02,13200.0,5.5377,5.5377,5.5377,5.5377,13200.0
2008-10-03 12:10:00,7.02,7.03,7.02,7.02,18400.0,5.5377,5.5456,5.5377,5.5377,18400.0
2008-10-03 12:15:00,7.02,7.03,7.01,7.01,19600.0,5.5377,5.5456,5.5298,5.5298,19600.0
2008-10-03 12:20:00,7.01,7.01,6.98,6.99,82000.0,5.5298,5.5298,5.5061,5.514,82000.0
2008-10-03 12:25:00,6.99,7.01,6.99,7.01,40400.0,5.514,5.5298,5.514,5.5298,40400.0
2008-10-03 12:30:00,7.01,7.02,7.0,7.0,30800.0,5.5298,5.5377,5.5219,5.5219,30800.0
2008-10-03 12:35:00,7.0,7.01,7.0,7.01,44800.0,5.5219,5.5298,5.5219,5.5298,44800.0
2008-10-03 12:40:00,7.01,7.02,7.01,7.01,122000.0,5.5298,5.5377,5.5298,5.5298,122000.0
2008-10-03 12:45:00,7.01,7.01,6.99,7.0,75200.0,5.5298,5.5298,5.514,5.5219,75200.0
2008-10-03 12:50:00,7.0,7.01,7.0,7.0,29200.0,5.5219,5.5298,5.5219,5.5219,29200.0
2008-10-03 12:55:00,7.0,7.01,7.0,7.0,43200.0,5.5219,5.5298,5.5219,5.5219,43200.0
2008-10-03 13:00:00,7.0,7.0,6.98,7.0,48800.0,5.5219,5.5219,5.5061,5.5219,48800.0
2008-10-03 13:05:00,7.0,7.02,7.0,7.01,170000.0,5.5219,5.5377,5.5219,5.5298,170000.0
2008-10-03 13:10:00,7.01,7.01,6.98,6.99,73200.0,5.5298,5.5298,5.5061,5.514,73200.0
2008-10-03 13:15:00,6.99,7.0,6.97,6.98,64800.0,5.514,5.5219,5.4983,5.5061,64800.0
2008-10-03 13:20:00,6.99,7.01,6.95,6.96,158800.0,5.514,5.5298,5.4825,5.4904,158800.0
2008-10-03 13:25:00,6.95,7.0,6.92,6.94,143600.0,5.4825,5.5219,5.4588,5.4746,143600.0
2008-10-03 13:30:00,6.94,6.98,6.9,6.91,166000.0,5.4746,5.5061,5.443,5.4509,166000.0
2008-10-03 13:35:00,6.91,6.98,6.89,6.95,212800.0,5.4509,5.5061,5.4351,5.4825,212800.0
2008-10-03 13:40:00,6.95,6.95,6.87,6.87,146000.0,5.4825,5.4825,5.4194,5.4194,146000.0
2008-10-03 13:45:00,6.88,6.93,6.85,6.93,321200.0,5.4273,5.4667,5.4036,5.4667,321200.0
2008-10-03 13:50:00,6.93,6.96,6.92,6.92,88000.0,5.4667,5.4904,5.4588,5.4588,88000.0
2008-10-03 13:55:00,6.92,6.95,6.92,6.92,86400.0,5.4588,5.4825,5.4588,5.4588,86400.0
2008-10-03 14:00:00,6.92,6.94,6.91,6.93,48400.0,5.4588,5.4746,5.4509,5.4667,48400.0
2008-10-03 14:05:00,6.93,6.95,6.93,6.93,139200.0,5.4667,5.4825,5.4667,5.4667,139200.0
2008-10-03 14:10:00,6.93,6.96,6.93,6.96,138000.0,5.4667,5.4904,5.4667,5.4904,138000.0
2008-10-03 14:15:00,6.96,6.96,6.92,6.93,27200.0,5.4904,5.4904,5.4588,5.4667,27200.0
2008-10-03 14:20:00,6.93,6.93,6.9,6.92,56800.0,5.4667,5.4667,5.443,5.4588,56800.0
2008-10-03 14:25:00,6.92,6.92,6.87,6.88,143600.0,5.4588,5.4588,5.4194,5.4273,143600.0
2008-10-03 14:30:00,6.88,6.9,6.83,6.86,206400.0,5.4273,5.443,5.3878,5.4115,206400.0
2008-10-03 14:35:00,6.86,6.91,6.86,6.9,72400.0,5.4115,5.4509,5.4115,5.443,72400.0
2008-10-03 14:40:00,6.9,6.91,6.88,6.9,75600.0,5.443,5.4509,5.4273,5.443,75600.0
2008-10-03 14:45:00,6.9,6.9,6.87,6.89,74400.0,5.443,5.443,5.4194,5.4351,74400.0
2008-10-03 14:50:00,6.9,6.92,6.89,6.91,88400.0,5.443,5.4588,5.4351,5.4509,88400.0
2008-10-03 14:55:00,6.91,6.93,6.89,6.92,98000.0,5.4509,5.4667,5.4351,5.4588,98000.0
2008-10-03 15:00:00,6.92,6.94,6.91,6.93,60800.0,5.4588,5.4746,5.4509,5.4667,60800.0
2008-10-03 15:05:00,6.93,6.93,6.91,6.91,58000.0,5.4667,5.4667,5.4509,5.4509,58000.0
2008-10-03 15:10:00,6.91,6.91,6.88,6.89,57200.0,5.4509,5.4509,5.4273,5.4351,57200.0
2008-10-03 15:15:00,6.88,6.89,6.87,6.87,30000.0,5.4273,5.4351,5.4194,5.4194,30000.0
2008-10-03 15:20:00,6.87,6.88,6.86,6.86,57600.0,5.4194,5.4273,5.4115,5.4115,57600.0
2008-10-03 15:25:00,6.86,6.87,6.84,6.85,90000.0,5.4115,5.4194,5.3957,5.4036,90000.0
2008-10-03 15:30:00,6.85,6.89,6.85,6.87,116000.0,5.4036,5.4351,5.4036,5.4194,116000.0
2008-10-03 15:35:00,6.88,6.88,6.84,6.84,67600.0,5.4273,5.4273,5.3957,5.3957,67600.0
2008-10-03 15:40:00,6.84,6.84,6.81,6.82,128800.0,5.3957,5.3957,5.372,5.3799,128800.0
2008-10-03 15:45:00,6.82,6.83,6.8,6.81,121600.0,5.3799,5.3878,5.3642,5.372,121600.0
2008-10-03 15:50:00,6.81,6.82,6.8,6.81,152000.0,5.372,5.3799,5.3642,5.372,152000.0
2008-10-03 15:55:00,6.81,6.81,6.79,6.79,272800.0,5.372,5.372,5.3563,5.3563,272800.0
2008-10-06 09:30:00,6.85,6.87,6.7,6.86,218000.0,5.4036,5.4194,5.2853,5.4115,218000.0
2008-10-06 09:35:00,6.84,6.88,6.84,6.86,160800.0,5.3957,5.4273,5.3957,5.4115,160800.0
2008-10-06 09:40:00,6.87,6.9,6.85,6.87,154400.0,5.4194,5.443,5.4036,5.4194,154400.0
2008-10-06 09:45:00,6.87,6.87,6.8,6.82,83600.0,5.4194,5.4194,5.3642,5.3799,83600.0
2008-10-06 09:50:00,6.82,6.83,6.79,6.8,42400.0,5.3799,5.3878,5.3563,5.3642,42400.0
2008-10-06 09:55:00,6.8,6.8,6.73,6.76,93600.0,5.3642,5.3642,5.3089,5.3326,93600.0
2008-10-06 10:00:00,6.76,6.76,6.69,6.71,72000.0,5.3326,5.3326,5.2774,5.2932,72000.0
2008-10-06 10:05:00,6.71,6.74,6.69,6.73,76000.0,5.2932,5.3168,5.2774,5.3089,76000.0
2008-10-06 10:10:00,6.73,6.74,6.68,6.69,85200.0,5.3089,5.3168,5.2695,5.2774,85200.0
2008-10-06 10:15:00,6.68,6.72,6.68,6.68,85600.0,5.2695,5.301,5.2695,5.2695,85600.0
2008-10-06 10:20:00,6.7,6.74,6.68,6.73,100000.0,5.2853,5.3168,5.2695,5.3089,100000.0
2008-10-06 10:25:00,6.73,6.73,6.7,6.71,75600.0,5.3089,5.3089,5.2853,5.2932,75600.0
2008-10-06 10:30:00,6.71,6.72,6.7,6.71,69600.0,5.2932,5.301,5.2853,5.2932,69600.0
2008-10-06 10:35:00,6.71,6.71,6.65,6.65,96000.0,5.2932,5.2932,5.2458,5.2458,96000.0
2008-10-06 10:40:00,6.65,6.65,6.55,6.55,210000.0,5.2458,5.2458,5.1669,5.1669,210000.0
2008-10-06 10:45:00,6.56,6.64,6.54,6.62,106000.0,5.1748,5.2379,5.1591,5.2222,106000.0
2008-10-06 10:50:00,6.63,6.66,6.62,6.66,75600.0,5.23,5.2537,5.2222,5.2537,75600.0
2008-10-06 10:55:00,6.66,6.68,6.64,6.68,71600.0,5.2537,5.2695,5.2379,5.2695,71600.0
2008-10-06 11:00:00,6.67,6.7,6.64,6.7,79600.0,5.2616,5.2853,5.2379,5.2853,79600.0
2008-10-06 11:05:00,6.71,6.71,6.66,6.71,66400.0,5.2932,5.2932,5.2537,5.2932,66400.0
2008-10-06 11:10:00,6.71,6.72,6.64,6.66,86400.0,5.2932,5.301,5.2379,5.2537,86400.0
2008-10-06 11:15:00,6.66,6.67,6.65,6.67,96400.0,5.2537,5.2616,5.2458,5.2616,96400.0
2008-10-06 11:20:00,6.67,6.7,6.66,6.69,56000.0,5.2616,5.2853,5.2537,5.2774,56000.0
2008-10-06 11:25:00,6.69,6.72,6.69,6.7,38000.0,5.2774,5.301,5.2774,5.2853,38000.0
2008-10-06 11:30:00,6.7,6.73,6.69,6.73,69200.0,5.2853,5.3089,5.2774,5.3089,69200.0
2008-10-06 11:35:00,6.74,6.74,6.7,6.71,72000.0,5.3168,5.3168,5.2853,5.2932,72000.0
2008-10-06 11:40:00,6.71,6.71,6.68,6.68,33600.0,5.2932,5.2932,5.2695,5.2695,33600.0
2008-10-06 11:45:00,6.68,6.71,6.65,6.65,57200.0,5.2695,5.2932,5.2458,5.2458,57200.0
2008-10-06 11:50:00,6.65,6.65,6.62,6.63,42400.0,5.2458,5.2458,5.2222,5.23,42400.0
2008-10-06 11:55:00,6.63,6.65,6.63,6.64,19200.0,5.23,5.2458,5.23,5.2379,19200.0
2008-10-06 12:00:00,6.64,6.66,6.63,6.65,26800.0,5.2379,5.2537,5.23,5.2458,26800.0
2008-10-06 12:05:00,6.65,6.66,6.65,6.65,16800.0,5.2458,5.2537,5.2458,5.2458,16800.0
2008-10-06 12:10:00,6.65,6.66,6.65,6.66,22400.0,5.2458,5.2537,5.2458,5.2537,22400.0
2008-10-06 12:15:00,6.65,6.66,6.63,6.65,36800.0,5.2458,5.2537,5.23,5.2458,36800.0
2008-10-06 12:20:00,6.65,6.67,6.65,6.67,52400.0,5.2458,5.2616,5.2458,5.2616,52400.0
2008-10-06 12:25:00,6.67,6.68,6.66,6.67,44800.0,5.2616,5.2695,5.2537,5.2616,44800.0
2008-10-06 12:30:00,6.67,6.68,6.66,6.66,30400.0,5.2616,5.2695,5.2537,5.2537,30400.0
2008-10-06 12:35:00,6.66,6.66,6.64,6.64,58000.0,5.2537,5.2537,5.2379,5.2379,58000.0
2008-10-06 12:40:00,6.63,6.64,6.62,6.62,40000.0,5.23,5.2379,5.2222,5.2222,40000.0
2008-10-06 12:45:00,6.62,6.63,6.6,6.62,70400.0,5.2222,5.23,5.2064,5.2222,70400.0
2008-10-06 12:50:00,6.62,6.64,6.62,6.63,36400.0,5.2222,5.2379,5.2222,5.23,36400.0
2008-10-06 12:55:00,6.63,6.63,6.61,6.61,42000.0,5.23,5.23,5.2143,5.2143,42000.0
2008-10-06 13:00:00,6.61,6.63,6.59,6.62,54400.0,5.2143,5.23,5.1985,5.2222,54400.0
2008-10-06 13:05:00,6.63,6.64,6.63,6.63,31600.0,5.23,5.2379,5.23,5.23,31600.0
2008-10-06 13:10:00,6.63,6.64,6.61,6.62,38800.0,5.23,5.2379,5.2143,5.2222,38800.0
2008-10-06 13:15:00,6.62,6.64,6.6,6.62,64800.0,5.2222,5.2379,5.2064,5.2222,64800.0
2008-10-06 13:20:00,6.62,6.66,6.61,6.65,38400.0,5.2222,5.2537,5.2143,5.2458,38400.0
2008-10-06 13:25:00,6.65,6.66,6.63,6.63,35600.0,5.2458,5.2537,5.23,5.23,35600.0
2008-10-06 13:30:00,6.64,6.64,6.6,6.6,50400.0,5.2379,5.2379,5.2064,5.2064,50400.0
2008-10-06 13:35:00,6.61,6.62,6.6,6.61,26800.0,5.2143,5.2222,5.2064,5.2143,26800.0
2008-10-06 13:40:00,6.61,6.65,6.6,6.64,41200.0,5.2143,5.2458,5.2064,5.2379,41200.0
2008-10-06 13:45:00,6.63,6.63,6.57,6.58,51600.0,5.23,5.23,5.1827,5.1906,51600.0
2008-10-06 13:50:00,6.58,6.63,6.58,6.63,90400.0,5.1906,5.23,5.1906,5.23,90400.0
2008-10-06 13:55:00,6.63,6.65,6.62,6.63,68400.0,5.23,5.2458,5.2222,5.23,68400.0
2008-10-06 14:00:00,6.62,6.63,6.6,6.6,51600.0,5.2222,5.23,5.2064,5.2064,51600.0
2008-10-06 14:05:00,6.6,6.64,6.59,6.6,58800.0,5.2064,5.2379,5.1985,5.2064,58800.0
2008-10-06 14:10:00,6.6,6.62,6.58,6.58,68800.0,5.2064,5.2222,5.1906,5.1906,68800.0
2008-10-06 14:15:00,6.59,6.62,6.55,6.56,67600.0,5.1985,5.2222,5.1669,5.1748,67600.0
2008-10-06 14:20:00,6.56,6.56,6.54,6.54,82000.0,5.1748,5.1748,5.1591,5.1591,82000.0
2008-10-06 14:25:00,6.54,6.55,6.52,6.54,82000.0,5.1591,5.1669,5.1433,5.1591,82000.0
2008-10-06 14:30:00,6.54,6.54,6.5,6.53,80800.0,5.1591,5.1591,5.1275,5.1512,80800.0
2008-10-06 14:35:00,6.53,6.54,6.52,6.52,59200.0,5.1512,5.1591,5.1433,5.1433,59200.0
2008-10-06 14:40:00,6.52,6.52,6.48,6.49,67200.0,5.1433,5.1433,5.1117,5.1196,67200.0
2008-10-06 14:45:00,6.49,6.51,6.47,6.51,133200.0,5.1196,5.1354,5.1038,5.1354,133200.0
2008-10-06 14:50:00,6.51,6.55,6.5,6.55,88000.0,5.1354,5.1669,5.1275,5.1669,88000.0
2008-10-06 14:55:00,6.54,6.58,6.53,6.56,122000.0,5.1591,5.1906,5.1512,5.1748,122000.0
2008-10-06 15:00:00,6.55,6.56,6.5,6.54,129600.0,5.1669,5.1748,5.1275,5.1591,129600.0
2008-10-06 15:05:00,6.54,6.61,6.54,6.6,113200.0,5.1591,5.2143,5.1591,5.2064,113200.0
2008-10-06 15:10:00,6.6,6.65,6.59,6.62,286400.0,5.2064,5.2458,5.1985,5.2222,286400.0
2008-10-06 15:15:00,6.61,6.63,6.58,6.61,376400.0,5.2143,5.23,5.1906,5.2143,376400.0
2008-10-06 15:20:00,6.61,6.62,6.56,6.57,281200.0,5.2143,5.2222,5.1748,5.1827,281200.0
2008-10-06 15:25:00,6.57,6.61,6.57,6.6,279200.0,5.1827,5.2143,5.1827,5.2064,279200.0
2008-10-06 15:30:00,6.6,6.63,6.57,6.58,273600.0,5.2064,5.23,5.1827,5.1906,273600.0
2008-10-06 15:35:00,6.58,6.58,6.51,6.52,340800.0,5.1906,5.1906,5.1354,5.1433,340800.0
2008-10-06 15:40:00,6.52,6.57,6.5,6.56,249600.0,5.1433,5.1827,5.1275,5.1748,249600.0
2008-10-06 15:45:00,6.56,6.63,6.54,6.63,294400.0,5.1748,5.23,5.1591,5.23,294400.0
2008-10-06 15:50:00,6.62,6.63,6.58,6.6,461200.0,5.2222,5.23,5.1906,5.2064,461200.0
2008-10-06 15:55:00,6.61,6.61,6.54,6.57,628800.0,5.2143,5.2143,5.1591,5.1827,628800.0
2008-10-07 09:30:00,6.85,6.86,6.57,6.6,80400.0,5.4036,5.4115,5.1827,5.2064,80400.0
2008-10-07 09:35:00,6.6,6.68,6.59,6.67,76400.0,5.2064,5.2695,5.1985,5.2616,76400.0
2008-10-07 09:40:00,6.67,6.71,6.67,6.71,74000.0,5.2616,5.2932,5.2616,5.2932,74000.0
2008-10-07 09:45:00,6.7,6.7,6.61,6.64,72800.0,5.2853,5.2853,5.2143,5.2379,72800.0
2008-10-07 09:50:00,6.63,6.64,6.58,6.59,64400.0,5.23,5.2379,5.1906,5.1985,64400.0
2008-10-07 09:55:00,6.58,6.58,6.54,6.58,76000.0,5.1906,5.1906,5.1591,5.1906,76000.0
2008-10-07 10:00:00,6.58,6.62,6.53,6.57,161600.0,5.1906,5.2222,5.1512,5.1827,161600.0
2008-10-07 10:05:00,6.58,6.63,6.57,6.62,83200.0,5.1906,5.23,5.1827,5.2222,83200.0
2008-10-07 10:10:00,6.62,6.64,6.59,6.62,51200.0,5.2222,5.2379,5.1985,5.2222,51200.0
2008-10-07 10:15:00,6.62,6.65,6.62,6.63,30800.0,5.2222,5.2458,5.2222,5.23,30800.0
2008-10-07 10:20:00,6.62,6.63,6.56,6.59,57600.0,5.2222,5.23,5.1748,5.1985,57600.0
2008-10-07 10:25:00,6.6,6.66,6.59,6.65,55200.0,5.2064,5.2537,5.1985,5.2458,55200.0
2008-10-07 10:30:00,6.64,6.65,6.62,6.62,72800.0,5.2379,5.2458,5.2222,5.2222,72800.0
2008-10-07 10:35:00,6.62,6.63,6.58,6.62,46800.0,5.2222,5.23,5.1906,5.2222,46800.0
2008-10-07 10:40:00,6.62,6.63,6.58,6.59,56800.0,5.2222,5.23,5.1906,5.1985,56800.0
2008-10-07 10:45:00,6.59,6.6,6.57,6.58,37200.0,5.1985,5.2064,5.1827,5.1906,37200.0
2008-10-07 10:50:00,6.58,6.58,6.56,6.58,45200.0,5.1906,5.1906,5.1748,5.1906,45200.0
2008-10-07 10:55:00,6.58,6.59,6.55,6.58,52400.0,5.1906,5.1985,5.1669,5.1906,52400.0
2008-10-07 11:00:00,6.58,6.59,6.57,6.57,74400.0,5.1906,5.1985,5.1827,5.1827,74400.0
2008-10-07 11:05:00,6.58,6.58,6.54,6.56,73200.0,5.1906,5.1906,5.1591,5.1748,73200.0
2008-10-07 11:10:00,6.56,6.57,6.54,6.56,57600.0,5.1748,5.1827,5.1591,5.1748,57600.0
2008-10-07 11:15:00,6.56,6.56,6.54,6.55,26400.0,5.1748,5.1748,5.1591,5.1669,26400.0
2008-10-07 11:20:00,6.55,6.55,6.5,6.53,70800.0,5.1669,5.1669,5.1275,5.1512,70800.0
2008-10-07 11:25:00,6.53,6.54,6.51,6.51,100000.0,5.1512,5.1591,5.1354,5.1354,100000.0
2008-10-07 11:30:00,6.51,6.54,6.5,6.51,110800.0,5.1354,5.1591,5.1275,5.1354,110800.0
2008-10-07 11:35:00,6.51,6.53,6.51,6.52,100800.0,5.1354,5.1512,5.1354,5.1433,100800.0
2008-10-07 11:40:00,6.52,6.53,6.51,6.53,63200.0,5.1433,5.1512,5.1354,5.1512,63200.0
2008-10-07 11:45:00,6.53,6.54,6.52,6.54,93200.0,5.1512,5.1591,5.1433,5.1591,93200.0
2008-10-07 11:50:00,6.54,6.54,6.51,6.52,118000.0,5.1591,5.1591,5.1354,5.1433,118000.0
2008-10-07 11:55:00,6.52,6.52,6.48,6.48,90400.0,5.1433,5.1433,5.1117,5.1117,90400.0
2008-10-07 12:00:00,6.49,6.49,6.44,6.45,100000.0,5.1196,5.1196,5.0802,5.0881,100000.0
2008-10-07 12:05:00,6.45,6.46,6.44,6.44,109600.0,5.0881,5.0959,5.0802,5.0802,109600.0
2008-10-07 12:10:00,6.44,6.46,6.43,6.45,45200.0,5.0802,5.0959,5.0723,5.0881,45200.0
2008-10-07 12:15:00,6.45,6.47,6.45,6.45,46400.0,5.0881,5.1038,5.0881,5.0881,46400.0
2008-10-07 12:20:00,6.45,6.46,6.43,6.43,76000.0,5.0881,5.0959,5.0723,5.0723,76000.0
2008-10-07 12:25:00,6.43,6.43,6.38,6.39,123200.0,5.0723,5.0723,5.0328,5.0407,123200.0
2008-10-07 12:30:00,6.38,6.41,6.38,6.4,66800.0,5.0328,5.0565,5.0328,5.0486,66800.0
2008-10-07 12:35:00,6.4,6.43,6.39,6.43,96800.0,5.0486,5.0723,5.0407,5.0723,96800.0
2008-10-07 12:40:00,6.43,6.45,6.41,6.42,72000.0,5.0723,5.0881,5.0565,5.0644,72000.0
2008-10-07 12:45:00,6.42,6.43,6.38,6.4,91600.0,5.0644,5.0723,5.0328,5.0486,91600.0
2008-10-07 12:50:00,6.4,6.4,6.39,6.4,49200.0,5.0486,5.0486,5.0407,5.0486,49200.0
2008-10-07 12:55:00,6.4,6.42,6.4,6.42,55200.0,5.0486,5.0644,5.0486,5.0644,55200.0
2008-10-07 13:00:00,6.42,6.44,6.41,6.43,32800.0,5.0644,5.0802,5.0565,5.0723,32800.0
2008-10-07 13:05:00,6.43,6.47,6.43,6.46,104800.0,5.0723,5.1038,5.0723,5.0959,104800.0
2008-10-07 13:10:00,6.46,6.48,6.46,6.46,75200.0,5.0959,5.1117,5.0959,5.0959,75200.0
2008-10-07 13:15:00,6.46,6.46,6.42,6.43,91600.0,5.0959,5.0959,5.0644,5.0723,91600.0
2008-10-07 13:20:00,6.42,6.43,6.38,6.41,94800.0,5.0644,5.0723,5.0328,5.0565,94800.0
2008-10-07 13:25:00,6.41,6.41,6.34,6.37,84000.0,5.0565,5.0565,5.0013,5.0249,84000.0
2008-10-07 13:30:00,6.37,6.39,6.36,6.37,76400.0,5.0249,5.0407,5.0171,5.0249,76400.0
2008-10-07 13:35:00,6.37,6.4,6.36,6.39,72000.0,5.0249,5.0486,5.0171,5.0407,72000.0
2008-10-07 13:40:00,6.39,6.39,6.34,6.34,80000.0,5.0407,5.0407,5.0013,5.0013,80000.0
2008-10-07 13:45:00,6.34,6.36,6.32,6.32,94400.0,5.0013,5.0171,4.9855,4.9855,94400.0
2008-10-07 13:50:00,6.33,6.35,6.32,6.34,174400.0,4.9934,5.0092,4.9855,5.0013,174400.0
2008-10-07 13:55:00,6.34,6.34,6.32,6.32,131200.0,5.0013,5.0013,4.9855,4.9855,131200.0
2008-10-07 14:00:00,6.32,6.36,6.31,6.33,109600.0,4.9855,5.0171,4.9776,4.9934,109600.0
2008-10-07 14:05:00,6.33,6.34,6.31,6.34,190000.0,4.9934,5.0013,4.9776,5.0013,190000.0
2008-10-07 14:10:00,6.34,6.35,6.29,6.34,126800.0,5.0013,5.0092,4.9618,5.0013,126800.0
2008-10-07 14:15:00,6.34,6.41,6.32,6.38,222800.0,5.0013,5.0565,4.9855,5.0328,222800.0
2008-10-07 14:20:00,6.38,6.43,6.38,6.39,179200.0,5.0328,5.0723,5.0328,5.0407,179200.0
2008-10-07 14:25:00,6.39,6.41,6.37,6.41,76800.0,5.0407,5.0565,5.0249,5.0565,76800.0
2008-10-07 14:30:00,6.41,6.44,6.37,6.37,104000.0,5.0565,5.0802,5.0249,5.0249,104000.0
2008-10-07 14:35:00,6.38,6.41,6.36,6.39,90800.0,5.0328,5.0565,5.0171,5.0407,90800.0
2008-10-07 14:40:00,6.39,6.41,6.36,6.37,96000.0,5.0407,5.0565,5.0171,5.0249,96000.0
2008-10-07 14:45:00,6.37,6.4,6.34,6.38,98400.0,5.0249,5.0486,5.0013,5.0328,98400.0
2008-10-07 14:50:00,6.38,6.39,6.34,6.34,102800.0,5.0328,5.0407,5.0013,5.0013,102800.0
2008-10-07 14:55:00,6.34,6.34,6.31,6.32,161600.0,5.0013,5.0013,4.9776,4.9855,161600.0
2008-10-07 15:00:00,6.32,6.33,6.31,6.32,108800.0,4.9855,4.9934,4.9776,4.9855,108800.0
2008-10-07 15:05:00,6.32,6.32,6.3,6.32,132800.0,4.9855,4.9855,4.9697,4.9855,132800.0
2008-10-07 15:10:00,6.31,6.32,6.3,6.31,170400.0,4.9776,4.9855,4.9697,4.9776,170400.0
2008-10-07 15:15:00,6.31,6.32,6.26,6.3,225600.0,4.9776,4.9855,4.9382,4.9697,225600.0
2008-10-07 15:20:00,6.29,6.31,6.27,6.27,241600.0,4.9618,4.9776,4.9461,4.9461,241600.0
2008-10-07 15:25:00,6.27,6.31,6.27,6.3,109600.0,4.9461,4.9776,4.9461,4.9697,109600.0
2008-10-07 15:30:00,6.3,6.31,6.29,6.3,172000.0,4.9697,4.9776,4.9618,4.9697,172000.0
2008-10-07 15:35:00,6.3,6.31,6.28,6.28,179200.0,4.9697,4.9776,4.954,4.954,179200.0
2008-10-07 15:40:00,6.28,6.29,6.26,6.26,98400.0,4.954,4.9618,4.9382,4.9382,98400.0
2008-10-07 15:45:00,6.26,6.26,6.24,6.25,274800.0,4.9382,4.9382,4.9224,4.9303,274800.0
2008-10-07 15:50:00,6.25,6.25,6.23,6.24,350400.0,4.9303,4.9303,4.9145,4.9224,350400.0
2008-10-07 15:55:00,6.24,6.25,6.2,6.2,559200.0,4.9224,4.9303,4.8908,4.8908,559200.0
2008-10-08 09:30:00,6.2,6.4,6.2,6.32,213600.0,4.8908,5.0486,4.8908,4.9855,213600.0
2008-10-08 09:35:00,6.32,6.32,6.21,6.28,125600.0,4.9855,4.9855,4.8987,4.954,125600.0
2008-10-08 09:40:00,6.27,6.33,6.24,6.26,156400.0,4.9461,4.9934,4.9224,4.9382,156400.0
2008-10-08 09:45:00,6.26,6.27,6.21,6.27,159600.0,4.9382,4.9461,4.8987,4.9461,159600.0
2008-10-08 09:50:00,6.27,6.29,6.17,6.23,249200.0,4.9461,4.9618,4.8672,4.9145,249200.0
2008-10-08 09:55:00,6.23,6.26,6.2,6.24,127600.0,4.9145,4.9382,4.8908,4.9224,127600.0
2008-10-08 10:00:00,6.25,6.28,6.24,6.28,180400.0,4.9303,4.954,4.9224,4.954,180400.0
2008-10-08 10:05:00,6.27,6.28,6.18,6.19,144000.0,4.9461,4.954,4.8751,4.883,144000.0
2008-10-08 10:10:00,6.19,6.25,6.18,6.25,104000.0,4.883,4.9303,4.8751,4.9303,104000.0
2008-10-08 10:15:00,6.25,6.25,6.19,6.2,84000.0,4.9303,4.9303,4.883,4.8908,84000.0
2008-10-08 10:20:00,6.2,6.2,6.09,6.18,206400.0,4.8908,4.8908,4.8041,4.8751,206400.0
2008-10-08 10:25:00,6.18,6.18,6.11,6.15,68000.0,4.8751,4.8751,4.8198,4.8514,68000.0
2008-10-08 10:30:00,6.15,6.19,6.12,6.13,162800.0,4.8514,4.883,4.8277,4.8356,162800.0
2008-10-08 10:35:00,6.13,6.18,6.1,6.15,134800.0,4.8356,4.8751,4.812,4.8514,134800.0
2008-10-08 10:40:00,6.16,6.18,6.09,6.09,116000.0,4.8593,4.8751,4.8041,4.8041,116000.0
2008-10-08 10:45:00,6.09,6.12,6.06,6.06,88000.0,4.8041,4.8277,4.7804,4.7804,88000.0
2008-10-08 10:50:00,6.06,6.12,6.06,6.1,82400.0,4.7804,4.8277,4.7804,4.812,82400.0
2008-10-08 10:55:00,6.09,6.17,6.07,6.14,87200.0,4.8041,4.8672,4.7883,4.8435,87200.0
2008-10-08 11:00:00,6.14,6.15,6.08,6.14,78800.0,4.8435,4.8514,4.7962,4.8435,78800.0
2008-10-08 11:05:00,6.14,6.15,6.09,6.1,96400.0,4.8435,4.8514,4.8041,4.812,96400.0
2008-10-08 11:10:00,6.1,6.17,6.1,6.15,95600.0,4.812,4.8672,4.812,4.8514,95600.0
2008-10-08 11:15:00,6.15,6.18,6.12,6.15,76400.0,4.8514,4.8751,4.8277,4.8514,76400.0
2008-10-08 11:20:00,6.15,6.19,6.15,6.19,70000.0,4.8514,4.883,4.8514,4.883,70000.0
2008-10-08 11:25:00,6.18,6.22,6.18,6.19,105200.0,4.8751,4.9066,4.8751,4.883,105200.0
2008-10-08 11:30:00,6.19,6.21,6.17,6.19,58400.0,4.883,4.8987,4.8672,4.883,58400.0
2008-10-08 11:35:00,6.18,6.19,6.12,6.14,74000.0,4.8751,4.883,4.8277,4.8435,74000.0
2008-10-08 11:40:00,6.14,6.15,6.07,6.08,80800.0,4.8435,4.8514,4.7883,4.7962,80800.0
2008-10-08 11:45:00,6.08,6.11,6.06,6.09,42000.0,4.7962,4.8198,4.7804,4.8041,42000.0
2008-10-08 11:50:00,6.09,6.12,6.08,6.1,52800.0,4.8041,4.8277,4.7962,4.812,52800.0
2008-10-08 11:55:00,6.1,6.12,6.08,6.11,168800.0,4.812,4.8277,4.7962,4.8198,168800.0
2008-10-08 12:00:00,6.11,6.11,6.03,6.03,118800.0,4.8198,4.8198,4.7567,4.7567,118800.0
2008-10-08 12:05:00,6.03,6.05,5.98,6.03,281600.0,4.7567,4.7725,4.7173,4.7567,281600.0
2008-10-08 12:10:00,6.03,6.03,6.0,6.01,131200.0,4.7567,4.7567,4.7331,4.741,131200.0
2008-10-08 12:15:00,6.01,6.05,6.0,6.05,64400.0,4.741,4.7725,4.7331,4.7725,64400.0
2008-10-08 12:20:00,6.04,6.05,6.01,6.01,48400.0,4.7646,4.7725,4.741,4.741,48400.0
2008-10-08 12:25:00,6.01,6.04,6.0,6.01,69200.0,4.741,4.7646,4.7331,4.741,69200.0
2008-10-08 12:30:00,6.01,6.03,6.0,6.01,67600.0,4.741,4.7567,4.7331,4.741,67600.0
2008-10-08 12:35:00,6.01,6.06,5.99,6.04,91200.0,4.741,4.7804,4.7252,4.7646,91200.0
2008-10-08 12:40:00,6.04,6.09,6.04,6.06,54000.0,4.7646,4.8041,4.7646,4.7804,54000.0
2008-10-08 12:45:00,6.06,6.06,6.01,6.03,97200.0,4.7804,4.7804,4.741,4.7567,97200.0
2008-10-08 12:50:00,6.03,6.07,6.03,6.07,40000.0,4.7567,4.7883,4.7567,4.7883,40000.0
2008-10-08 12:55:00,6.07,6.08,6.05,6.07,44000.0,4.7883,4.7962,4.7725,4.7883,44000.0
2008-10-08 13:00:00,6.07,6.14,6.06,6.13,167200.0,4.7883,4.8435,4.7804,4.8356,167200.0
2008-10-08 13:05:00,6.13,6.14,6.12,6.14,163600.0,4.8356,4.8435,4.8277,4.8435,163600.0
2008-10-08 13:10:00,6.14,6.14,6.11,6.14,156800.0,4.8435,4.8435,4.8198,4.8435,156800.0
2008-10-08 13:15:00,6.14,6.14,6.1,6.13,146800.0,4.8435,4.8435,4.812,4.8356,146800.0
2008-10-08 13:20:00,6.13,6.14,6.1,6.1,93200.0,4.8356,4.8435,4.812,4.812,93200.0
2008-10-08 13:25:00,6.11,6.11,6.05,6.05,124800.0,4.8198,4.8198,4.7725,4.7725,124800.0
2008-10-08 13:30:00,6.05,6.07,6.04,6.06,118400.0,4.7725,4.7883,4.7646,4.7804,118400.0
2008-10-08 13:35:00,6.05,6.12,6.05,6.08,99200.0,4.7725,4.8277,4.7725,4.7962,99200.0
2008-10-08 13:40:00,6.08,6.13,6.07,6.12,69600.0,4.7962,4.8356,4.7883,4.8277,69600.0
2008-10-08 13:45:00,6.12,6.13,6.09,6.09,108000.0,4.8277,4.8356,4.8041,4.8041,108000.0
2008-10-08 13:50:00,6.09,6.15,6.09,6.14,69200.0,4.8041,4.8514,4.8041,4.8435,69200.0
2008-10-08 13:55:00,6.14,6.16,6.13,6.15,43200.0,4.8435,4.8593,4.8356,4.8514,43200.0
2008-10-08 14:00:00,6.15,6.16,6.11,6.15,78400.0,4.8514,4.8593,4.8198,4.8514,78400.0
2008-10-08 14:05:00,6.16,6.17,6.12,6.14,134000.0,4.8593,4.8672,4.8277,4.8435,134000.0
2008-10-08 14:10:00,6.14,6.15,6.11,6.14,82000.0,4.8435,4.8514,4.8198,4.8435,82000.0
2008-10-08 14:15:00,6.14,6.14,6.1,6.13,82000.0,4.8435,4.8435,4.812,4.8356,82000.0
2008-10-08 14:20:00,6.13,6.19,6.13,6.18,160800.0,4.8356,4.883,4.8356,4.8751,160800.0
2008-10-08 14:25:00,6.19,6.2,6.13,6.14,139600.0,4.883,4.8908,4.8356,4.8435,139600.0
2008-10-08 14:30:00,6.14,6.17,6.13,6.14,104000.0,4.8435,4.8672,4.8356,4.8435,104000.0
2008-10-08 14:35:00,6.14,6.16,6.12,6.14,90400.0,4.8435,4.8593,4.8277,4.8435,90400.0
2008-10-08 14:40:00,6.14,6.15,6.08,6.1,87200.0,4.8435,4.8514,4.7962,4.812,87200.0
2008-10-08 14:45:00,6.1,6.14,6.1,6.13,59600.0,4.812,4.8435,4.812,4.8356,59600.0
2008-10-08 14:50:00,6.13,6.16,6.13,6.16,81200.0,4.8356,4.8593,4.8356,4.8593,81200.0
2008-10-08 14:55:00,6.16,6.16,6.13,6.13,157200.0,4.8593,4.8593,4.8356,4.8356,157200.0
2008-10-08 15:00:00,6.13,6.14,6.1,6.14,149200.0,4.8356,4.8435,4.812,4.8435,149200.0
2008-10-08 15:05:00,6.14,6.17,6.13,6.16,120800.0,4.8435,4.8672,4.8356,4.8593,120800.0
2008-10-08 15:10:00,6.16,6.16,6.12,6.12,109200.0,4.8593,4.8593,4.8277,4.8277,109200.0
2008-10-08 15:15:00,6.12,6.17,6.11,6.17,151600.0,4.8277,4.8672,4.8198,4.8672,151600.0
2008-10-08 15:20:00,6.17,6.17,6.14,6.15,238400.0,4.8672,4.8672,4.8435,4.8514,238400.0
2008-10-08 15:25:00,6.15,6.16,6.12,6.14,254800.0,4.8514,4.8593,4.8277,4.8435,254800.0
2008-10-08 15:30:00,6.14,6.17,6.13,6.14,172400.0,4.8435,4.8672,4.8356,4.8435,172400.0
2008-10-08 15:35:00,6.14,6.15,6.09,6.1,271600.0,4.8435,4.8514,4.8041,4.812,271600.0
2008-10-08 15:40:00,6.1,6.13,6.08,6.11,301600.0,4.812,4.8356,4.7962,4.8198,301600.0
2008-10-08 15:45:00,6.11,6.11,6.02,6.03,218800.0,4.8198,4.8198,4.7489,4.7567,218800.0
2008-10-08 15:50:00,6.03,6.08,6.03,6.06,360800.0,4.7567,4.7962,4.7567,4.7804,360800.0
2008-10-08 15:55:00,6.06,6.07,5.99,5.99,492000.0,4.7804,4.7883,4.7252,4.7252,492000.0
2008-10-09 09:30:00,6.0,6.04,5.82,5.92,175200.0,4.7331,4.7646,4.5911,4.67,175200.0
2008-10-09 09:35:00,5.93,5.93,5.84,5.85,116800.0,4.6779,4.6779,4.6069,4.6147,116800.0
2008-10-09 09:40:00,5.85,5.95,5.84,5.95,155600.0,4.6147,4.6936,4.6069,4.6936,155600.0
2008-10-09 09:45:00,5.96,6.02,5.94,5.98,224400.0,4.7015,4.7489,4.6857,4.7173,224400.0
2008-10-09 09:50:00,5.97,6.03,5.97,5.99,171200.0,4.7094,4.7567,4.7094,4.7252,171200.0
2008-10-09 09:55:00,5.99,5.99,5.95,5.97,162000.0,4.7252,4.7252,4.6936,4.7094,162000.0
2008-10-09 10:00:00,5.97,5.99,5.95,5.97,108800.0,4.7094,4.7252,4.6936,4.7094,108800.0
2008-10-09 10:05:00,5.97,6.01,5.96,6.0,85600.0,4.7094,4.741,4.7015,4.7331,85600.0
2008-10-09 10:10:00,6.0,6.01,5.97,5.97,99600.0,4.7331,4.741,4.7094,4.7094,99600.0
2008-10-09 10:15:00,5.97,6.02,5.97,5.99,162000.0,4.7094,4.7489,4.7094,4.7252,162000.0
2008-10-09 10:20:00,5.99,6.0,5.93,5.93,44400.0,4.7252,4.7331,4.6779,4.6779,44400.0
2008-10-09 10:25:00,5.94,5.96,5.91,5.91,86400.0,4.6857,4.7015,4.6621,4.6621,86400.0
2008-10-09 10:30:00,5.91,5.94,5.89,5.91,69200.0,4.6621,4.6857,4.6463,4.6621,69200.0
2008-10-09 10:35:00,5.91,5.94,5.9,5.9,58800.0,4.6621,4.6857,4.6542,4.6542,58800.0
2008-10-09 10:40:00,5.9,5.93,5.88,5.9,113600.0,4.6542,4.6779,4.6384,4.6542,113600.0
2008-10-09 10:45:00,5.9,5.97,5.9,5.95,98800.0,4.6542,4.7094,4.6542,4.6936,98800.0
2008-10-09 10:50:00,5.95,5.96,5.92,5.93,74800.0,4.6936,4.7015,4.67,4.6779,74800.0
2008-10-09 10:55:00,5.93,5.95,5.91,5.93,45200.0,4.6779,4.6936,4.6621,4.6779,45200.0
2008-10-09 11:00:00,5.93,5.93,5.87,5.87,92000.0,4.6779,4.6779,4.6305,4.6305,92000.0
2008-10-09 11:05:00,5.87,5.92,5.86,5.92,106000.0,4.6305,4.67,4.6226,4.67,106000.0
2008-10-09 11:10:00,5.92,5.97,5.92,5.96,119200.0,4.67,4.7094,4.67,4.7015,119200.0
2008-10-09 11:15:00,5.96,5.98,5.96,5.98,86400.0,4.7015,4.7173,4.7015,4.7173,86400.0
2008-10-09 11:20:00,5.98,6.01,5.96,5.96,100400.0,4.7173,4.741,4.7015,4.7015,100400.0
2008-10-09 11:25:00,5.97,5.98,5.96,5.98,61200.0,4.7094,4.7173,4.7015,4.7173,61200.0
2008-10-09 11:30:00,5.98,6.0,5.97,5.97,150800.0,4.7173,4.7331,4.7094,4.7094,150800.0
2008-10-09 11:35:00,5.97,6.0,5.97,5.99,121600.0,4.7094,4.7331,4.7094,4.7252,121600.0
2008-10-09 11:40:00,5.98,5.99,5.96,5.97,82400.0,4.7173,4.7252,4.7015,4.7094,82400.0
2008-10-09 11:45:00,5.97,6.01,5.97,6.0,126800.0,4.7094,4.741,4.7094,4.7331,126800.0
2008-10-09 11:50:00,5.99,6.0,5.97,5.98,79600.0,4.7252,4.7331,4.7094,4.7173,79600.0
2008-10-09 11:55:00,5.99,5.99,5.96,5.96,69600.0,4.7252,4.7252,4.7015,4.7015,69600.0
2008-10-09 12:00:00,5.96,5.98,5.96,5.97,84000.0,4.7015,4.7173,4.7015,4.7094,84000.0
2008-10-09 12:05:00,5.97,5.99,5.97,5.99,128000.0,4.7094,4.7252,4.7094,4.7252,128000.0
2008-10-09 12:10:00,5.98,6.0,5.96,5.96,56000.0,4.7173,4.7331,4.7015,4.7015,56000.0
2008-10-09 12:15:00,5.96,5.98,5.95,5.97,62000.0,4.7015,4.7173,4.6936,4.7094,62000.0
2008-10-09 12:20:00,5.97,5.98,5.96,5.98,36400.0,4.7094,4.7173,4.7015,4.7173,36400.0
2008-10-09 12:25:00,5.98,5.98,5.94,5.94,37200.0,4.7173,4.7173,4.6857,4.6857,37200.0
2008-10-09 12:30:00,5.95,5.95,5.94,5.94,50800.0,4.6936,4.6936,4.6857,4.6857,50800.0
2008-10-09 12:35:00,5.94,5.95,5.93,5.93,50000.0,4.6857,4.6936,4.6779,4.6779,50000.0
2008-10-09 12:40:00,5.94,5.94,5.91,5.93,63200.0,4.6857,4.6857,4.6621,4.6779,63200.0
2008-10-09 12:45:00,5.93,5.93,5.9,5.9,73200.0,4.6779,4.6779,4.6542,4.6542,73200.0
2008-10-09 12:50:00,5.9,5.94,5.9,5.93,36800.0,4.6542,4.6857,4.6542,4.6779,36800.0
2008-10-09 12:55:00,5.93,5.93,5.92,5.93,25600.0,4.6779,4.6779,4.67,4.6779,25600.0
2008-10-09 13:00:00,5.93,5.95,5.93,5.94,48000.0,4.6779,4.6936,4.6779,4.6857,48000.0
2008-10-09 13:05:00,5.94,5.94,5.93,5.93,38400.0,4.6857,4.6857,4.6779,4.6779,38400.0
2008-10-09 13:10:00,5.93,5.98,5.93,5.96,81600.0,4.6779,4.7173,4.6779,4.7015,81600.0
2008-10-09 13:15:00,5.96,5.98,5.95,5.96,56800.0,4.7015,4.7173,4.6936,4.7015,56800.0
2008-10-09 13:20:00,5.96,5.96,5.93,5.93,42800.0,4.7015,4.7015,4.6779,4.6779,42800.0
2008-10-09 13:25:00,5.93,5.98,5.92,5.96,156400.0,4.6779,4.7173,4.67,4.7015,156400.0
2008-10-09 13:30:00,5.97,5.99,5.95,5.95,112800.0,4.7094,4.7252,4.6936,4.6936,112800.0
2008-10-09 13:35:00,5.95,5.96,5.93,5.93,91200.0,4.6936,4.7015,4.6779,4.6779,91200.0
2008-10-09 13:40:00,5.93,5.95,5.93,5.94,44800.0,4.6779,4.6936,4.6779,4.6857,44800.0
2008-10-09 13:45:00,5.95,5.95,5.91,5.92,42400.0,4.6936,4.6936,4.6621,4.67,42400.0
2008-10-09 13:50:00,5.92,5.93,5.92,5.93,92400.0,4.67,4.6779,4.67,4.6779,92400.0
2008-10-09 13:55:00,5.94,5.96,5.93,5.94,86400.0,4.6857,4.7015,4.6779,4.6857,86400.0
2008-10-09 14:00:00,5.94,5.96,5.94,5.95,97200.0,4.6857,4.7015,4.6857,4.6936,97200.0
2008-10-09 14:05:00,5.95,5.95,5.93,5.94,123600.0,4.6936,4.6936,4.6779,4.6857,123600.0
2008-10-09 14:10:00,5.94,5.95,5.91,5.91,98800.0,4.6857,4.6936,4.6621,4.6621,98800.0
2008-10-09 14:15:00,5.91,5.92,5.89,5.91,195600.0,4.6621,4.67,4.6463,4.6621,195600.0
2008-10-09 14:20:00,5.9,5.91,5.89,5.9,135200.0,4.6542,4.6621,4.6463,4.6542,135200.0
2008-10-09 14:25:00,5.91,5.91,5.89,5.9,243200.0,4.6621,4.6621,4.6463,4.6542,243200.0
2008-10-09 14:30:00,5.9,5.92,5.9,5.9,120000.0,4.6542,4.67,4.6542,4.6542,120000.0
2008-10-09 14:35:00,5.9,5.91,5.88,5.88,139600.0,4.6542,4.6621,4.6384,4.6384,139600.0
2008-10-09 14:40:00,5.88,5.89,5.87,5.87,127600.0,4.6384,4.6463,4.6305,4.6305,127600.0
2008-10-09 14:45:00,5.87,5.87,5.83,5.83,275200.0,4.6305,4.6305,4.599,4.599,275200.0
2008-10-09 14:50:00,5.83,5.83,5.79,5.79,217200.0,4.599,4.599,4.5674,4.5674,217200.0
2008-10-09 14:55:00,5.79,5.8,5.78,5.78,150800.0,4.5674,4.5753,4.5595,4.5595,150800.0
2008-10-09 15:00:00,5.78,5.79,5.73,5.74,256000.0,4.5595,4.5674,4.5201,4.528,256000.0
2008-10-09 15:05:00,5.74,5.77,5.73,5.76,182000.0,4.528,4.5516,4.5201,4.5438,182000.0
2008-10-09 15:10:00,5.77,5.77,5.7,5.71,162400.0,4.5516,4.5516,4.4964,4.5043,162400.0
2008-10-09 15:15:00,5.71,5.74,5.7,5.7,213600.0,4.5043,4.528,4.4964,4.4964,213600.0
2008-10-09 15:20:00,5.7,5.73,5.68,5.73,219600.0,4.4964,4.5201,4.4806,4.5201,219600.0
2008-10-09 15:25:00,5.72,5.73,5.69,5.69,166400.0,4.5122,4.5201,4.4885,4.4885,166400.0
2008-10-09 15:30:00,5.69,5.71,5.68,5.68,228800.0,4.4885,4.5043,4.4806,4.4806,228800.0
2008-10-09 15:35:00,5.69,5.69,5.64,5.64,234800.0,4.4885,4.4885,4.4491,4.4491,234800.0
2008-10-09 15:40:00,5.64,5.65,5.57,5.59,385600.0,4.4491,4.457,4.3939,4.4096,385600.0
2008-10-09 15:45:00,5.59,5.59,5.52,5.55,312800.0,4.4096,4.4096,4.3544,4.3781,312800.0
2008-10-09 15:50:00,5.54,5.54,5.5,5.53,476000.0,4.3702,4.3702,4.3387,4.3623,476000.0
2008-10-09 15:55:00,5.53,5.57,5.53,5.55,733600.0,4.3623,4.3939,4.3623,4.3781,733600.0
2008-10-10 09:30:00,5.43,5.52,5.42,5.42,284800.0,4.2834,4.3544,4.2755,4.2755,284800.0
2008-10-10 09:35:00,5.4,5.54,5.31,5.48,260000.0,4.2598,4.3702,4.1888,4.3229,260000.0
2008-10-10 09:40:00,5.47,5.55,5.42,5.55,251600.0,4.315,4.3781,4.2755,4.3781,251600.0
2008-10-10 09:45:00,5.55,5.57,5.48,5.52,311200.0,4.3781,4.3939,4.3229,4.3544,311200.0
2008-10-10 09:50:00,5.53,5.59,5.47,5.58,228800.0,4.3623,4.4096,4.315,4.4018,228800.0
2008-10-10 09:55:00,5.57,5.58,5.49,5.5,231600.0,4.3939,4.4018,4.3308,4.3387,231600.0
2008-10-10 10:00:00,5.5,5.57,5.48,5.56,233200.0,4.3387,4.3939,4.3229,4.386,233200.0
2008-10-10 10:05:00,5.55,5.75,5.55,5.66,290000.0,4.3781,4.5359,4.3781,4.4649,290000.0
2008-10-10 10:10:00,5.68,5.68,5.62,5.62,93600.0,4.4806,4.4806,4.4333,4.4333,93600.0
2008-10-10 10:15:00,5.63,5.63,5.52,5.55,183600.0,4.4412,4.4412,4.3544,4.3781,183600.0
2008-10-10 10:20:00,5.55,5.63,5.55,5.6,159600.0,4.3781,4.4412,4.3781,4.4175,159600.0
2008-10-10 10:25:00,5.6,5.61,5.54,5.56,118400.0,4.4175,4.4254,4.3702,4.386,118400.0
2008-10-10 10:30:00,5.56,5.58,5.51,5.51,167600.0,4.386,4.4018,4.3465,4.3465,167600.0
2008-10-10 10:35:00,5.51,5.54,5.5,5.52,132400.0,4.3465,4.3702,4.3387,4.3544,132400.0
2008-10-10 10:40:00,5.52,5.54,5.46,5.5,146400.0,4.3544,4.3702,4.3071,4.3387,146400.0
2008-10-10 10:45:00,5.5,5.53,5.46,5.53,126000.0,4.3387,4.3623,4.3071,4.3623,126000.0
2008-10-10 10:50:00,5.53,5.54,5.49,5.53,80800.0,4.3623,4.3702,4.3308,4.3623,80800.0
2008-10-10 10:55:00,5.53,5.54,5.5,5.51,116800.0,4.3623,4.3702,4.3387,4.3465,116800.0
2008-10-10 11:00:00,5.51,5.55,5.5,5.51,167200.0,4.3465,4.3781,4.3387,4.3465,167200.0
2008-10-10 11:05:00,5.52,5.54,5.43,5.45,193200.0,4.3544,4.3702,4.2834,4.2992,193200.0
2008-10-10 11:10:00,5.45,5.48,5.39,5.48,152400.0,4.2992,4.3229,4.2519,4.3229,152400.0
2008-10-10 11:15:00,5.48,5.51,5.45,5.45,60800.0,4.3229,4.3465,4.2992,4.2992,60800.0
2008-10-10 11:20:00,5.45,5.47,5.42,5.43,55600.0,4.2992,4.315,4.2755,4.2834,55600.0
2008-10-10 11:25:00,5.43,5.43,5.38,5.39,110400.0,4.2834,4.2834,4.244,4.2519,110400.0
2008-10-10 11:30:00,5.4,5.42,5.37,5.41,90800.0,4.2598,4.2755,4.2361,4.2677,90800.0
2008-10-10 11:35:00,5.41,5.45,5.4,5.44,181600.0,4.2677,4.2992,4.2598,4.2913,181600.0
2008-10-10 11:40:00,5.44,5.46,5.43,5.43,50000.0,4.2913,4.3071,4.2834,4.2834,50000.0
2008-10-10 11:45:00,5.43,5.45,5.4,5.4,96800.0,4.2834,4.2992,4.2598,4.2598,96800.0
2008-10-10 11:50:00,5.4,5.42,5.37,5.39,105600.0,4.2598,4.2755,4.2361,4.2519,105600.0
2008-10-10 11:55:00,5.38,5.41,5.35,5.39,100400.0,4.244,4.2677,4.2203,4.2519,100400.0
2008-10-10 12:00:00,5.37,5.45,5.37,5.44,113600.0,4.2361,4.2992,4.2361,4.2913,113600.0
2008-10-10 12:05:00,5.44,5.46,5.42,5.43,116400.0,4.2913,4.3071,4.2755,4.2834,116400.0
2008-10-10 12:10:00,5.43,5.47,5.42,5.47,117200.0,4.2834,4.315,4.2755,4.315,117200.0
2008-10-10 12:15:00,5.47,5.5,5.45,5.45,79200.0,4.315,4.3387,4.2992,4.2992,79200.0
2008-10-10 12:20:00,5.46,5.51,5.45,5.48,74800.0,4.3071,4.3465,4.2992,4.3229,74800.0
2008-10-10 12:25:00,5.48,5.49,5.43,5.45,85200.0,4.3229,4.3308,4.2834,4.2992,85200.0
2008-10-10 12:30:00,5.44,5.46,5.42,5.44,81200.0,4.2913,4.3071,4.2755,4.2913,81200.0
2008-10-10 12:35:00,5.44,5.47,5.41,5.43,74400.0,4.2913,4.315,4.2677,4.2834,74400.0
2008-10-10 12:40:00,5.43,5.52,5.43,5.49,95200.0,4.2834,4.3544,4.2834,4.3308,95200.0
2008-10-10 12:45:00,5.48,5.51,5.46,5.46,66800.0,4.3229,4.3465,4.3071,4.3071,66800.0
2008-10-10 12:50:00,5.46,5.47,5.45,5.46,65600.0,4.3071,4.315,4.2992,4.3071,65600.0
2008-10-10 12:55:00,5.46,5.48,5.45,5.48,54800.0,4.3071,4.3229,4.2992,4.3229,54800.0
2008-10-10 13:00:00,5.48,5.48,5.44,5.45,43200.0,4.3229,4.3229,4.2913,4.2992,43200.0
2008-10-10 13:05:00,5.45,5.47,5.44,5.45,48800.0,4.2992,4.315,4.2913,4.2992,48800.0
2008-10-10 13:10:00,5.45,5.45,5.39,5.41,138800.0,4.2992,4.2992,4.2519,4.2677,138800.0
2008-10-10 13:15:00,5.4,5.41,5.37,5.38,56000.0,4.2598,4.2677,4.2361,4.244,56000.0
2008-10-10 13:20:00,5.38,5.43,5.37,5.41,102000.0,4.244,4.2834,4.2361,4.2677,102000.0
2008-10-10 13:25:00,5.41,5.43,5.4,5.42,53600.0,4.2677,4.2834,4.2598,4.2755,53600.0
2008-10-10 13:30:00,5.42,5.42,5.37,5.37,119600.0,4.2755,4.2755,4.2361,4.2361,119600.0
2008-10-10 13:35:00,5.37,5.39,5.34,5.37,166800.0,4.2361,4.2519,4.2124,4.2361,166800.0
2008-10-10 13:40:00,5.37,5.37,5.31,5.33,129600.0,4.2361,4.2361,4.1888,4.2045,129600.0
2008-10-10 13:45:00,5.33,5.33,5.27,5.29,229600.0,4.2045,4.2045,4.1572,4.173,229600.0
2008-10-10 13:50:00,5.29,5.31,5.27,5.29,201200.0,4.173,4.1888,4.1572,4.173,201200.0
2008-10-10 13:55:00,5.29,5.35,5.29,5.35,117600.0,4.173,4.2203,4.173,4.2203,117600.0
2008-10-10 14:00:00,5.35,5.36,5.3,5.35,133600.0,4.2203,4.2282,4.1809,4.2203,133600.0
2008-10-10 14:05:00,5.37,5.39,5.33,5.37,314400.0,4.2361,4.2519,4.2045,4.2361,314400.0
2008-10-10 14:10:00,5.37,5.4,5.34,5.36,238800.0,4.2361,4.2598,4.2124,4.2282,238800.0
2008-10-10 14:15:00,5.35,5.38,5.32,5.32,163600.0,4.2203,4.244,4.1967,4.1967,163600.0
2008-10-10 14:20:00,5.33,5.37,5.32,5.33,132800.0,4.2045,4.2361,4.1967,4.2045,132800.0
2008-10-10 14:25:00,5.33,5.35,5.29,5.3,204400.0,4.2045,4.2203,4.173,4.1809,204400.0
2008-10-10 14:30:00,5.3,5.34,5.28,5.28,119200.0,4.1809,4.2124,4.1651,4.1651,119200.0
2008-10-10 14:35:00,5.28,5.3,5.26,5.3,175200.0,4.1651,4.1809,4.1493,4.1809,175200.0
2008-10-10 14:40:00,5.3,5.3,5.26,5.28,146800.0,4.1809,4.1809,4.1493,4.1651,146800.0
2008-10-10 14:45:00,5.28,5.35,5.28,5.33,195200.0,4.1651,4.2203,4.1651,4.2045,195200.0
2008-10-10 14:50:00,5.32,5.34,5.27,5.28,141600.0,4.1967,4.2124,4.1572,4.1651,141600.0
2008-10-10 14:55:00,5.27,5.32,5.26,5.3,249600.0,4.1572,4.1967,4.1493,4.1809,249600.0
2008-10-10 15:00:00,5.3,5.35,5.28,5.31,195600.0,4.1809,4.2203,4.1651,4.1888,195600.0
2008-10-10 15:05:00,5.3,5.36,5.28,5.34,210000.0,4.1809,4.2282,4.1651,4.2124,210000.0
2008-10-10 15:10:00,5.33,5.43,5.33,5.4,258400.0,4.2045,4.2834,4.2045,4.2598,258400.0
2008-10-10 15:15:00,5.4,5.48,5.37,5.4,254400.0,4.2598,4.3229,4.2361,4.2598,254400.0
2008-10-10 15:20:00,5.4,5.52,5.4,5.46,304400.0,4.2598,4.3544,4.2598,4.3071,304400.0
2008-10-10 15:25:00,5.46,5.55,5.45,5.54,178000.0,4.3071,4.3781,4.2992,4.3702,178000.0
2008-10-10 15:30:00,5.54,5.59,5.52,5.55,260400.0,4.3702,4.4096,4.3544,4.3781,260400.0
2008-10-10 15:35:00,5.55,5.64,5.53,5.54,290800.0,4.3781,4.4491,4.3623,4.3702,290800.0
2008-10-10 15:40:00,5.54,5.55,5.44,5.52,415200.0,4.3702,4.3781,4.2913,4.3544,415200.0
2008-10-10 15:45:00,5.51,5.51,5.44,5.48,242000.0,4.3465,4.3465,4.2913,4.3229,242000.0
2008-10-10 15:50:00,5.48,5.52,5.44,5.44,506400.0,4.3229,4.3544,4.2913,4.2913,506400.0
2008-10-10 15:55:00,5.45,5.45,5.42,5.43,587200.0,4.2992,4.2992,4.2755,4.2834,587200.0
2008-10-13 09:30:00,5.54,5.54,5.36,5.36,228400.0,4.3702,4.3702,4.2282,4.2282,228400.0
2008-10-13 09:35:00,5.36,5.4,5.35,5.37,174000.0,4.2282,4.2598,4.2203,4.2361,174000.0
2008-10-13 09:40:00,5.37,5.4,5.34,5.37,172800.0,4.2361,4.2598,4.2124,4.2361,172800.0
2008-10-13 09:45:00,5.38,5.43,5.37,5.42,121600.0,4.244,4.2834,4.2361,4.2755,121600.0
2008-10-13 09:50:00,5.42,5.43,5.38,5.41,133600.0,4.2755,4.2834,4.244,4.2677,133600.0
2008-10-13 09:55:00,5.4,5.47,5.4,5.47,100800.0,4.2598,4.315,4.2598,4.315,100800.0
2008-10-13 10:00:00,5.47,5.52,5.46,5.51,194000.0,4.315,4.3544,4.3071,4.3465,194000.0
2008-10-13 10:05:00,5.51,5.53,5.5,5.52,102800.0,4.3465,4.3623,4.3387,4.3544,102800.0
2008-10-13 10:10:00,5.52,5.55,5.51,5.55,113600.0,4.3544,4.3781,4.3465,4.3781,113600.0
2008-10-13 10:15:00,5.56,5.59,5.55,5.58,193600.0,4.386,4.4096,4.3781,4.4018,193600.0
2008-10-13 10:20:00,5.58,5.61,5.58,5.61,143600.0,4.4018,4.4254,4.4018,4.4254,143600.0
2008-10-13 10:25:00,5.6,5.64,5.6,5.63,155200.0,4.4175,4.4491,4.4175,4.4412,155200.0
2008-10-13 10:30:00,5.63,5.65,5.62,5.62,103200.0,4.4412,4.457,4.4333,4.4333,103200.0
2008-10-13 10:35:00,5.62,5.65,5.62,5.65,104800.0,4.4333,4.457,4.4333,4.457,104800.0
2008-10-13 10:40:00,5.64,5.67,5.63,5.67,116400.0,4.4491,4.4728,4.4412,4.4728,116400.0
2008-10-13 10:45:00,5.67,5.69,5.67,5.68,62800.0,4.4728,4.4885,4.4728,4.4806,62800.0
2008-10-13 10:50:00,5.68,5.68,5.67,5.67,85200.0,4.4806,4.4806,4.4728,4.4728,85200.0
2008-10-13 10:55:00,5.67,5.67,5.66,5.67,51200.0,4.4728,4.4728,4.4649,4.4728,51200.0
2008-10-13 11:00:00,5.66,5.68,5.66,5.66,33200.0,4.4649,4.4806,4.4649,4.4649,33200.0
2008-10-13 11:05:00,5.66,5.66,5.62,5.63,64800.0,4.4649,4.4649,4.4333,4.4412,64800.0
2008-10-13 11:10:00,5.63,5.63,5.6,5.6,42000.0,4.4412,4.4412,4.4175,4.4175,42000.0
2008-10-13 11:15:00,5.6,5.6,5.57,5.57,30400.0,4.4175,4.4175,4.3939,4.3939,30400.0
2008-10-13 11:20:00,5.57,5.59,5.57,5.58,32800.0,4.3939,4.4096,4.3939,4.4018,32800.0
2008-10-13 11:25:00,5.59,5.6,5.58,5.6,27600.0,4.4096,4.4175,4.4018,4.4175,27600.0
2008-10-13 11:30:00,5.6,5.61,5.59,5.61,52000.0,4.4175,4.4254,4.4096,4.4254,52000.0
2008-10-13 11:35:00,5.61,5.62,5.6,5.62,35600.0,4.4254,4.4333,4.4175,4.4333,35600.0
2008-10-13 11:40:00,5.62,5.64,5.62,5.64,44400.0,4.4333,4.4491,4.4333,4.4491,44400.0
2008-10-13 11:45:00,5.64,5.64,5.62,5.63,28800.0,4.4491,4.4491,4.4333,4.4412,28800.0
2008-10-13 11:50:00,5.63,5.63,5.62,5.62,39200.0,4.4412,4.4412,4.4333,4.4333,39200.0
2008-10-13 11:55:00,5.62,5.63,5.62,5.63,36400.0,4.4333,4.4412,4.4333,4.4412,36400.0
2008-10-13 12:00:00,5.63,5.63,5.62,5.63,40400.0,4.4412,4.4412,4.4333,4.4412,40400.0
2008-10-13 12:05:00,5.63,5.63,5.63,5.63,24000.0,4.4412,4.4412,4.4412,4.4412,24000.0
2008-10-13 12:10:00,5.63,5.65,5.63,5.65,54400.0,4.4412,4.457,4.4412,4.457,54400.0
2008-10-13 12:15:00,5.65,5.66,5.65,5.65,79600.0,4.457,4.4649,4.457,4.457,79600.0
2008-10-13 12:20:00,5.66,5.66,5.64,5.65,40400.0,4.4649,4.4649,4.4491,4.457,40400.0
2008-10-13 12:25:00,5.65,5.66,5.65,5.66,49600.0,4.457,4.4649,4.457,4.4649,49600.0
2008-10-13 12:30:00,5.65,5.66,5.65,5.65,41200.0,4.457,4.4649,4.457,4.457,41200.0
2008-10-13 12:35:00,5.65,5.65,5.65,5.65,39600.0,4.457,4.457,4.457,4.457,39600.0
2008-10-13 12:40:00,5.65,5.67,5.65,5.66,18400.0,4.457,4.4728,4.457,4.4649,18400.0
2008-10-13 12:45:00,5.66,5.67,5.66,5.66,10800.0,4.4649,4.4728,4.4649,4.4649,10800.0
2008-10-13 12:50:00,5.66,5.67,5.66,5.67,77600.0,4.4649,4.4728,4.4649,4.4728,77600.0
2008-10-13 12:55:00,5.67,5.68,5.67,5.68,75200.0,4.4728,4.4806,4.4728,4.4806,75200.0
2008-10-13 13:00:00,5.68,5.68,5.67,5.67,89200.0,4.4806,4.4806,4.4728,4.4728,89200.0
2008-10-13 13:05:00,5.67,5.67,5.67,5.67,23200.0,4.4728,4.4728,4.4728,4.4728,23200.0
2008-10-13 13:10:00,5.67,5.67,5.67,5.67,22000.0,4.4728,4.4728,4.4728,4.4728,22000.0
2008-10-13 13:15:00,5.67,5.67,5.67,5.67,40800.0,4.4728,4.4728,4.4728,4.4728,40800.0
2008-10-13 13:20:00,5.67,5.67,5.66,5.67,44000.0,4.4728,4.4728,4.4649,4.4728,44000.0
2008-10-13 13:25:00,5.67,5.68,5.66,5.67,27200.0,4.4728,4.4806,4.4649,4.4728,27200.0
2008-10-13 13:30:00,5.67,5.68,5.67,5.67,27200.0,4.4728,4.4806,4.4728,4.4728,27200.0
2008-10-13 13:35:00,5.67,5.67,5.64,5.64,45600.0,4.4728,4.4728,4.4491,4.4491,45600.0
2008-10-13 13:40:00,5.64,5.64,5.63,5.64,82800.0,4.4491,4.4491,4.4412,4.4491,82800.0
2008-10-13 13:45:00,5.64,5.64,5.63,5.63,72400.0,4.4491,4.4491,4.4412,4.4412,72400.0
2008-10-13 13:50:00,5.63,5.63,5.62,5.62,64400.0,4.4412,4.4412,4.4333,4.4333,64400.0
2008-10-13 13:55:00,5.62,5.64,5.62,5.62,81200.0,4.4333,4.4491,4.4333,4.4333,81200.0
2008-10-13 14:00:00,5.62,5.62,5.61,5.62,57600.0,4.4333,4.4333,4.4254,4.4333,57600.0
2008-10-13 14:05:00,5.61,5.62,5.6,5.6,73200.0,4.4254,4.4333,4.4175,4.4175,73200.0
2008-10-13 14:10:00,5.6,5.62,5.6,5.61,78000.0,4.4175,4.4333,4.4175,4.4254,78000.0
2008-10-13 14:15:00,5.61,5.62,5.61,5.62,54000.0,4.4254,4.4333,4.4254,4.4333,54000.0
2008-10-13 14:20:00,5.62,5.62,5.6,5.6,91600.0,4.4333,4.4333,4.4175,4.4175,91600.0
2008-10-13 14:25:00,5.6,5.61,5.58,5.58,133600.0,4.4175,4.4254,4.4018,4.4018,133600.0
2008-10-13 14:30:00,5.58,5.59,5.57,5.59,81200.0,4.4018,4.4096,4.3939,4.4096,81200.0
2008-10-13 14:35:00,5.6,5.63,5.6,5.62,80000.0,4.4175,4.4412,4.4175,4.4333,80000.0
2008-10-13 14:40:00,5.62,5.65,5.62,5.65,121600.0,4.4333,4.457,4.4333,4.457,121600.0
2008-10-13 14:45:00,5.64,5.66,5.64,5.66,99600.0,4.4491,4.4649,4.4491,4.4649,99600.0
2008-10-13 14:50:00,5.66,5.66,5.63,5.64,65600.0,4.4649,4.4649,4.4412,4.4491,65600.0
2008-10-13 14:55:00,5.64,5.68,5.64,5.67,115200.0,4.4491,4.4806,4.4491,4.4728,115200.0
2008-10-13 15:00:00,5.67,5.7,5.67,5.68,145200.0,4.4728,4.4964,4.4728,4.4806,145200.0
2008-10-13 15:05:00,5.69,5.7,5.68,5.69,74800.0,4.4885,4.4964,4.4806,4.4885,74800.0
2008-10-13 15:10:00,5.69,5.7,5.68,5.69,98800.0,4.4885,4.4964,4.4806,4.4885,98800.0
2008-10-13 15:15:00,5.69,5.7,5.68,5.69,78800.0,4.4885,4.4964,4.4806,4.4885,78800.0
2008-10-13 15:20:00,5.69,5.71,5.69,5.71,98400.0,4.4885,4.5043,4.4885,4.5043,98400.0
2008-10-13 15:25:00,5.71,5.72,5.71,5.72,197200.0,4.5043,4.5122,4.5043,4.5122,197200.0
2008-10-13 15:30:00,5.72,5.72,5.7,5.7,176800.0,4.5122,4.5122,4.4964,4.4964,176800.0
2008-10-13 15:35:00,5.7,5.71,5.69,5.7,183600.0,4.4964,4.5043,4.4885,4.4964,183600.0
2008-10-13 15:40:00,5.7,5.72,5.69,5.7,225200.0,4.4964,4.5122,4.4885,4.4964,225200.0
2008-10-13 15:45:00,5.7,5.73,5.69,5.72,256400.0,4.4964,4.5201,4.4885,4.5122,256400.0
2008-10-13 15:50:00,5.72,5.79,5.72,5.79,554400.0,4.5122,4.5674,4.5122,4.5674,554400.0
2008-10-13 15:55:00,5.79,5.88,5.78,5.86,961600.0,4.5674,4.6384,4.5595,4.6226,961600.0
2008-10-14 09:30:00,5.99,6.09,5.89,6.0,362000.0,4.7252,4.8041,4.6463,4.7331,362000.0
2008-10-14 09:35:00,5.99,6.01,5.84,5.84,111600.0,4.7252,4.741,4.6069,4.6069,111600.0
2008-10-14 09:40:00,5.86,5.89,5.83,5.89,127600.0,4.6226,4.6463,4.599,4.6463,127600.0
2008-10-14 09:45:00,5.88,5.9,5.85,5.88,50400.0,4.6384,4.6542,4.6147,4.6384,50400.0
2008-10-14 09:50:00,5.89,5.91,5.81,5.83,123600.0,4.6463,4.6621,4.5832,4.599,123600.0
2008-10-14 09:55:00,5.82,5.83,5.75,5.75,152400.0,4.5911,4.599,4.5359,4.5359,152400.0
2008-10-14 10:00:00,5.75,5.87,5.75,5.86,118400.0,4.5359,4.6305,4.5359,4.6226,118400.0
2008-10-14 10:05:00,5.85,5.86,5.78,5.81,108400.0,4.6147,4.6226,4.5595,4.5832,108400.0
2008-10-14 10:10:00,5.81,5.81,5.77,5.78,78400.0,4.5832,4.5832,4.5516,4.5595,78400.0
2008-10-14 10:15:00,5.78,5.81,5.77,5.81,72000.0,4.5595,4.5832,4.5516,4.5832,72000.0
2008-10-14 10:20:00,5.81,5.82,5.79,5.8,54000.0,4.5832,4.5911,4.5674,4.5753,54000.0
2008-10-14 10:25:00,5.8,5.8,5.77,5.79,50800.0,4.5753,4.5753,4.5516,4.5674,50800.0
2008-10-14 10:30:00,5.8,5.82,5.76,5.76,74000.0,4.5753,4.5911,4.5438,4.5438,74000.0
2008-10-14 10:35:00,5.76,5.77,5.75,5.75,88400.0,4.5438,4.5516,4.5359,4.5359,88400.0
2008-10-14 10:40:00,5.76,5.76,5.67,5.68,110000.0,4.5438,4.5438,4.4728,4.4806,110000.0
2008-10-14 10:45:00,5.68,5.73,5.66,5.72,127200.0,4.4806,4.5201,4.4649,4.5122,127200.0
2008-10-14 10:50:00,5.73,5.77,5.73,5.77,104400.0,4.5201,4.5516,4.5201,4.5516,104400.0
2008-10-14 10:55:00,5.77,5.8,5.76,5.79,89200.0,4.5516,4.5753,4.5438,4.5674,89200.0
2008-10-14 11:00:00,5.79,5.79,5.76,5.76,198800.0,4.5674,4.5674,4.5438,4.5438,198800.0
2008-10-14 11:05:00,5.76,5.76,5.72,5.73,93600.0,4.5438,4.5438,4.5122,4.5201,93600.0
2008-10-14 11:10:00,5.73,5.73,5.7,5.71,100400.0,4.5201,4.5201,4.4964,4.5043,100400.0
2008-10-14 11:15:00,5.71,5.76,5.71,5.76,93200.0,4.5043,4.5438,4.5043,4.5438,93200.0
2008-10-14 11:20:00,5.75,5.75,5.73,5.75,65600.0,4.5359,4.5359,4.5201,4.5359,65600.0
2008-10-14 11:25:00,5.75,5.78,5.75,5.77,133200.0,4.5359,4.5595,4.5359,4.5516,133200.0
2008-10-14 11:30:00,5.77,5.78,5.75,5.76,169600.0,4.5516,4.5595,4.5359,4.5438,169600.0
2008-10-14 11:35:00,5.76,5.76,5.73,5.74,54400.0,4.5438,4.5438,4.5201,4.528,54400.0
2008-10-14 11:40:00,5.74,5.75,5.74,5.74,58400.0,4.528,4.5359,4.528,4.528,58400.0
2008-10-14 11:45:00,5.74,5.79,5.74,5.77,161200.0,4.528,4.5674,4.528,4.5516,161200.0
2008-10-14 11:50:00,5.77,5.77,5.73,5.73,48000.0,4.5516,4.5516,4.5201,4.5201,48000.0
2008-10-14 11:55:00,5.73,5.76,5.73,5.75,52400.0,4.5201,4.5438,4.5201,4.5359,52400.0
2008-10-14 12:00:00,5.75,5.75,5.68,5.68,69600.0,4.5359,4.5359,4.4806,4.4806,69600.0
2008-10-14 12:05:00,5.68,5.71,5.68,5.71,28000.0,4.4806,4.5043,4.4806,4.5043,28000.0
2008-10-14 12:10:00,5.71,5.74,5.71,5.71,49600.0,4.5043,4.528,4.5043,4.5043,49600.0
2008-10-14 12:15:00,5.71,5.71,5.69,5.71,80000.0,4.5043,4.5043,4.4885,4.5043,80000.0
2008-10-14 12:20:00,5.7,5.71,5.7,5.71,34000.0,4.4964,4.5043,4.4964,4.5043,34000.0
2008-10-14 12:25:00,5.71,5.72,5.7,5.72,72400.0,4.5043,4.5122,4.4964,4.5122,72400.0
2008-10-14 12:30:00,5.72,5.72,5.69,5.7,59600.0,4.5122,4.5122,4.4885,4.4964,59600.0
2008-10-14 12:35:00,5.7,5.75,5.7,5.75,74400.0,4.4964,4.5359,4.4964,4.5359,74400.0
2008-10-14 12:40:00,5.74,5.75,5.74,5.75,37200.0,4.528,4.5359,4.528,4.5359,37200.0
2008-10-14 12:45:00,5.75,5.77,5.75,5.76,74800.0,4.5359,4.5516,4.5359,4.5438,74800.0
2008-10-14 12:50:00,5.77,5.79,5.76,5.76,84400.0,4.5516,4.5674,4.5438,4.5438,84400.0
2008-10-14 12:55:00,5.76,5.78,5.75,5.75,100000.0,4.5438,4.5595,4.5359,4.5359,100000.0
2008-10-14 13:00:00,5.76,5.76,5.74,5.76,54400.0,4.5438,4.5438,4.528,4.5438,54400.0
2008-10-14 13:05:00,5.75,5.77,5.74,5.75,25200.0,4.5359,4.5516,4.528,4.5359,25200.0
2008-10-14 13:10:00,5.74,5.75,5.73,5.74,27600.0,4.528,4.5359,4.5201,4.528,27600.0
2008-10-14 13:15:00,5.74,5.75,5.72,5.74,48800.0,4.528,4.5359,4.5122,4.528,48800.0
2008-10-14 13:20:00,5.74,5.75,5.74,5.75,40000.0,4.528,4.5359,4.528,4.5359,40000.0
2008-10-14 13:25:00,5.74,5.76,5.74,5.76,26000.0,4.528,4.5438,4.528,4.5438,26000.0
2008-10-14 13:30:00,5.75,5.77,5.75,5.76,56800.0,4.5359,4.5516,4.5359,4.5438,56800.0
2008-10-14 13:35:00,5.76,5.77,5.73,5.73,38000.0,4.5438,4.5516,4.5201,4.5201,38000.0
2008-10-14 13:40:00,5.73,5.74,5.73,5.73,52800.0,4.5201,4.528,4.5201,4.5201,52800.0
2008-10-14 13:45:00,5.73,5.75,5.73,5.74,48000.0,4.5201,4.5359,4.5201,4.528,48000.0
2008-10-14 13:50:00,5.74,5.75,5.73,5.73,45600.0,4.528,4.5359,4.5201,4.5201,45600.0
2008-10-14 13:55:00,5.73,5.75,5.73,5.74,105600.0,4.5201,4.5359,4.5201,4.528,105600.0
2008-10-14 14:00:00,5.73,5.75,5.71,5.71,81600.0,4.5201,4.5359,4.5043,4.5043,81600.0
2008-10-14 14:05:00,5.71,5.72,5.68,5.68,100000.0,4.5043,4.5122,4.4806,4.4806,100000.0
2008-10-14 14:10:00,5.68,5.68,5.65,5.65,114800.0,4.4806,4.4806,4.457,4.457,114800.0
2008-10-14 14:15:00,5.66,5.68,5.61,5.63,143600.0,4.4649,4.4806,4.4254,4.4412,143600.0
2008-10-14 14:20:00,5.63,5.64,5.62,5.64,98800.0,4.4412,4.4491,4.4333,4.4491,98800.0
2008-10-14 14:25:00,5.64,5.66,5.62,5.66,136000.0,4.4491,4.4649,4.4333,4.4649,136000.0
2008-10-14 14:30:00,5.66,5.67,5.61,5.63,148000.0,4.4649,4.4728,4.4254,4.4412,148000.0
2008-10-14 14:35:00,5.63,5.64,5.6,5.61,132800.0,4.4412,4.4491,4.4175,4.4254,132800.0
2008-10-14 14:40:00,5.61,5.62,5.56,5.57,137600.0,4.4254,4.4333,4.386,4.3939,137600.0
2008-10-14 14:45:00,5.57,5.57,5.53,5.54,156800.0,4.3939,4.3939,4.3623,4.3702,156800.0
2008-10-14 14:50:00,5.54,5.57,5.53,5.56,166000.0,4.3702,4.3939,4.3623,4.386,166000.0
2008-10-14 14:55:00,5.56,5.57,5.55,5.55,141200.0,4.386,4.3939,4.3781,4.3781,141200.0
2008-10-14 15:00:00,5.55,5.58,5.54,5.55,185600.0,4.3781,4.4018,4.3702,4.3781,185600.0
2008-10-14 15:05:00,5.56,5.59,5.56,5.59,135600.0,4.386,4.4096,4.386,4.4096,135600.0
2008-10-14 15:10:00,5.59,5.67,5.59,5.66,174800.0,4.4096,4.4728,4.4096,4.4649,174800.0
2008-10-14 15:15:00,5.66,5.67,5.62,5.64,162000.0,4.4649,4.4728,4.4333,4.4491,162000.0
2008-10-14 15:20:00,5.64,5.65,5.61,5.61,147200.0,4.4491,4.457,4.4254,4.4254,147200.0
2008-10-14 15:25:00,5.61,5.67,5.61,5.67,141600.0,4.4254,4.4728,4.4254,4.4728,141600.0
2008-10-14 15:30:00,5.67,5.74,5.67,5.7,240800.0,4.4728,4.528,4.4728,4.4964,240800.0
2008-10-14 15:35:00,5.7,5.71,5.63,5.63,140800.0,4.4964,4.5043,4.4412,4.4412,140800.0
2008-10-14 15:40:00,5.63,5.68,5.63,5.67,141200.0,4.4412,4.4806,4.4412,4.4728,141200.0
2008-10-14 15:45:00,5.67,5.72,5.66,5.67,186800.0,4.4728,4.5122,4.4649,4.4728,186800.0
2008-10-14 15:50:00,5.67,5.67,5.61,5.61,412400.0,4.4728,4.4728,4.4254,4.4254,412400.0
2008-10-14 15:55:00,5.62,5.62,5.6,5.61,428000.0,4.4333,4.4333,4.4175,4.4254,428000.0
2008-10-15 09:30:00,5.5,5.67,5.5,5.6,205600.0,4.3387,4.4728,4.3387,4.4175,205600.0
2008-10-15 09:35:00,5.6,5.62,5.54,5.54,74000.0,4.4175,4.4333,4.3702,4.3702,74000.0
2008-10-15 09:40:00,5.53,5.54,5.49,5.5,116000.0,4.3623,4.3702,4.3308,4.3387,116000.0
2008-10-15 09:45:00,5.5,5.54,5.49,5.51,74000.0,4.3387,4.3702,4.3308,4.3465,74000.0
2008-10-15 09:50:00,5.51,5.53,5.48,5.52,101600.0,4.3465,4.3623,4.3229,4.3544,101600.0
2008-10-15 09:55:00,5.52,5.57,5.51,5.56,137600.0,4.3544,4.3939,4.3465,4.386,137600.0
2008-10-15 10:00:00,5.56,5.58,5.53,5.58,104400.0,4.386,4.4018,4.3623,4.4018,104400.0
2008-10-15 10:05:00,5.58,5.58,5.54,5.56,220000.0,4.4018,4.4018,4.3702,4.386,220000.0
2008-10-15 10:10:00,5.56,5.61,5.55,5.61,92400.0,4.386,4.4254,4.3781,4.4254,92400.0
2008-10-15 10:15:00,5.61,5.61,5.56,5.56,63600.0,4.4254,4.4254,4.386,4.386,63600.0
2008-10-15 10:20:00,5.57,5.59,5.56,5.57,44800.0,4.3939,4.4096,4.386,4.3939,44800.0
2008-10-15 10:25:00,5.58,5.58,5.54,5.54,33600.0,4.4018,4.4018,4.3702,4.3702,33600.0
2008-10-15 10:30:00,5.54,5.57,5.54,5.57,68000.0,4.3702,4.3939,4.3702,4.3939,68000.0
2008-10-15 10:35:00,5.57,5.6,5.57,5.6,86400.0,4.3939,4.4175,4.3939,4.4175,86400.0
2008-10-15 10:40:00,5.6,5.61,5.53,5.53,117600.0,4.4175,4.4254,4.3623,4.3623,117600.0
2008-10-15 10:45:00,5.53,5.54,5.52,5.52,86400.0,4.3623,4.3702,4.3544,4.3544,86400.0
2008-10-15 10:50:00,5.52,5.54,5.5,5.53,32400.0,4.3544,4.3702,4.3387,4.3623,32400.0
2008-10-15 10:55:00,5.53,5.53,5.48,5.51,50400.0,4.3623,4.3623,4.3229,4.3465,50400.0
2008-10-15 11:00:00,5.51,5.54,5.51,5.54,118000.0,4.3465,4.3702,4.3465,4.3702,118000.0
2008-10-15 11:05:00,5.54,5.55,5.54,5.55,52000.0,4.3702,4.3781,4.3702,4.3781,52000.0
2008-10-15 11:10:00,5.55,5.56,5.55,5.55,37600.0,4.3781,4.386,4.3781,4.3781,37600.0
2008-10-15 11:15:00,5.56,5.58,5.55,5.57,56000.0,4.386,4.4018,4.3781,4.3939,56000.0
2008-10-15 11:20:00,5.57,5.57,5.54,5.55,65600.0,4.3939,4.3939,4.3702,4.3781,65600.0
2008-10-15 11:25:00,5.54,5.57,5.53,5.56,37200.0,4.3702,4.3939,4.3623,4.386,37200.0
2008-10-15 11:30:00,5.56,5.58,5.55,5.56,44800.0,4.386,4.4018,4.3781,4.386,44800.0
2008-10-15 11:35:00,5.56,5.56,5.55,5.56,41200.0,4.386,4.386,4.3781,4.386,41200.0
2008-10-15 11:40:00,5.56,5.58,5.54,5.54,48000.0,4.386,4.4018,4.3702,4.3702,48000.0
2008-10-15 11:45:00,5.54,5.55,5.53,5.54,36400.0,4.3702,4.3781,4.3623,4.3702,36400.0
2008-10-15 11:50:00,5.54,5.54,5.52,5.53,37200.0,4.3702,4.3702,4.3544,4.3623,37200.0
2008-10-15 11:55:00,5.54,5.55,5.54,5.55,20400.0,4.3702,4.3781,4.3702,4.3781,20400.0
2008-10-15 12:00:00,5.55,5.56,5.55,5.56,37200.0,4.3781,4.386,4.3781,4.386,37200.0
2008-10-15 12:05:00,5.56,5.56,5.55,5.56,25200.0,4.386,4.386,4.3781,4.386,25200.0
2008-10-15 12:10:00,5.54,5.55,5.53,5.53,36000.0,4.3702,4.3781,4.3623,4.3623,36000.0
2008-10-15 12:15:00,5.53,5.53,5.51,5.51,34000.0,4.3623,4.3623,4.3465,4.3465,34000.0
2008-10-15 12:20:00,5.51,5.52,5.48,5.49,27600.0,4.3465,4.3544,4.3229,4.3308,27600.0
2008-10-15 12:25:00,5.49,5.51,5.49,5.5,28000.0,4.3308,4.3465,4.3308,4.3387,28000.0
2008-10-15 12:30:00,5.5,5.52,5.5,5.52,22000.0,4.3387,4.3544,4.3387,4.3544,22000.0
2008-10-15 12:35:00,5.51,5.52,5.51,5.52,7200.0,4.3465,4.3544,4.3465,4.3544,7200.0
2008-10-15 12:40:00,5.52,5.55,5.52,5.52,75200.0,4.3544,4.3781,4.3544,4.3544,75200.0
2008-10-15 12:45:00,5.52,5.52,5.51,5.52,21200.0,4.3544,4.3544,4.3465,4.3544,21200.0
2008-10-15 12:50:00,5.52,5.52,5.5,5.51,33200.0,4.3544,4.3544,4.3387,4.3465,33200.0
2008-10-15 12:55:00,5.52,5.53,5.51,5.51,23600.0,4.3544,4.3623,4.3465,4.3465,23600.0
2008-10-15 13:00:00,5.5,5.5,5.49,5.49,29600.0,4.3387,4.3387,4.3308,4.3308,29600.0
2008-10-15 13:05:00,5.49,5.49,5.48,5.49,8800.0,4.3308,4.3308,4.3229,4.3308,8800.0
2008-10-15 13:10:00,5.49,5.49,5.47,5.47,28400.0,4.3308,4.3308,4.315,4.315,28400.0
2008-10-15 13:15:00,5.47,5.47,5.45,5.46,24800.0,4.315,4.315,4.2992,4.3071,24800.0
2008-10-15 13:20:00,5.46,5.47,5.43,5.43,62800.0,4.3071,4.315,4.2834,4.2834,62800.0
2008-10-15 13:25:00,5.44,5.47,5.43,5.46,70000.0,4.2913,4.315,4.2834,4.3071,70000.0
2008-10-15 13:30:00,5.46,5.46,5.41,5.42,55600.0,4.3071,4.3071,4.2677,4.2755,55600.0
2008-10-15 13:35:00,5.43,5.43,5.39,5.41,60800.0,4.2834,4.2834,4.2519,4.2677,60800.0
2008-10-15 13:40:00,5.4,5.42,5.39,5.42,62400.0,4.2598,4.2755,4.2519,4.2755,62400.0
2008-10-15 13:45:00,5.41,5.44,5.41,5.44,133600.0,4.2677,4.2913,4.2677,4.2913,133600.0
2008-10-15 13:50:00,5.44,5.45,5.41,5.42,61200.0,4.2913,4.2992,4.2677,4.2755,61200.0
2008-10-15 13:55:00,5.42,5.42,5.39,5.4,58000.0,4.2755,4.2755,4.2519,4.2598,58000.0
2008-10-15 14:00:00,5.4,5.41,5.36,5.36,63600.0,4.2598,4.2677,4.2282,4.2282,63600.0
2008-10-15 14:05:00,5.37,5.4,5.36,5.4,84800.0,4.2361,4.2598,4.2282,4.2598,84800.0
2008-10-15 14:10:00,5.4,5.4,5.37,5.38,40800.0,4.2598,4.2598,4.2361,4.244,40800.0
2008-10-15 14:15:00,5.38,5.38,5.36,5.37,28800.0,4.244,4.244,4.2282,4.2361,28800.0
2008-10-15 14:20:00,5.37,5.41,5.37,5.41,47200.0,4.2361,4.2677,4.2361,4.2677,47200.0
2008-10-15 14:25:00,5.42,5.45,5.41,5.44,80800.0,4.2755,4.2992,4.2677,4.2913,80800.0
2008-10-15 14:30:00,5.44,5.45,5.42,5.45,62000.0,4.2913,4.2992,4.2755,4.2992,62000.0
2008-10-15 14:35:00,5.44,5.44,5.41,5.42,40400.0,4.2913,4.2913,4.2677,4.2755,40400.0
2008-10-15 14:40:00,5.42,5.48,5.42,5.47,79600.0,4.2755,4.3229,4.2755,4.315,79600.0
2008-10-15 14:45:00,5.47,5.49,5.46,5.49,64800.0,4.315,4.3308,4.3071,4.3308,64800.0
2008-10-15 14:50:00,5.49,5.49,5.44,5.45,95600.0,4.3308,4.3308,4.2913,4.2992,95600.0
2008-10-15 14:55:00,5.45,5.47,5.42,5.43,100400.0,4.2992,4.315,4.2755,4.2834,100400.0
2008-10-15 15:00:00,5.43,5.46,5.4,5.46,335200.0,4.2834,4.3071,4.2598,4.3071,335200.0
2008-10-15 15:05:00,5.46,5.5,5.45,5.49,152800.0,4.3071,4.3387,4.2992,4.3308,152800.0
2008-10-15 15:10:00,5.49,5.49,5.45,5.45,102400.0,4.3308,4.3308,4.2992,4.2992,102400.0
2008-10-15 15:15:00,5.45,5.49,5.44,5.45,124800.0,4.2992,4.3308,4.2913,4.2992,124800.0
2008-10-15 15:20:00,5.45,5.47,5.43,5.46,104800.0,4.2992,4.315,4.2834,4.3071,104800.0
2008-10-15 15:25:00,5.46,5.46,5.41,5.43,105600.0,4.3071,4.3071,4.2677,4.2834,105600.0
2008-10-15 15:30:00,5.43,5.43,5.39,5.4,101600.0,4.2834,4.2834,4.2519,4.2598,101600.0
2008-10-15 15:35:00,5.4,5.42,5.38,5.39,109600.0,4.2598,4.2755,4.244,4.2519,109600.0
2008-10-15 15:40:00,5.39,5.41,5.38,5.39,84400.0,4.2519,4.2677,4.244,4.2519,84400.0
2008-10-15 15:45:00,5.38,5.38,5.35,5.35,120800.0,4.244,4.244,4.2203,4.2203,120800.0
2008-10-15 15:50:00,5.35,5.35,5.31,5.31,276000.0,4.2203,4.2203,4.1888,4.1888,276000.0
2008-10-15 15:55:00,5.31,5.31,5.22,5.22,594800.0,4.1888,4.1888,4.1178,4.1178,594800.0
2008-10-16 09:30:00,5.17,5.19,5.03,5.11,185600.0,4.0783,4.0941,3.9679,4.031,185600.0
2008-10-16 09:35:00,5.11,5.22,5.11,5.22,118800.0,4.031,4.1178,4.031,4.1178,118800.0
2008-10-16 09:40:00,5.22,5.3,5.22,5.29,106000.0,4.1178,4.1809,4.1178,4.173,106000.0
2008-10-16 09:45:00,5.29,5.36,5.29,5.33,154400.0,4.173,4.2282,4.173,4.2045,154400.0
2008-10-16 09:50:00,5.33,5.35,5.29,5.3,94000.0,4.2045,4.2203,4.173,4.1809,94000.0
2008-10-16 09:55:00,5.3,5.33,5.28,5.31,81200.0,4.1809,4.2045,4.1651,4.1888,81200.0
2008-10-16 10:00:00,5.31,5.31,5.23,5.24,124800.0,4.1888,4.1888,4.1257,4.1336,124800.0
2008-10-16 10:05:00,5.24,5.26,5.2,5.2,164400.0,4.1336,4.1493,4.102,4.102,164400.0
2008-10-16 10:10:00,5.2,5.2,5.09,5.13,190000.0,4.102,4.102,4.0152,4.0468,190000.0
2008-10-16 10:15:00,5.14,5.17,5.11,5.12,82000.0,4.0547,4.0783,4.031,4.0389,82000.0
2008-10-16 10:20:00,5.11,5.18,5.11,5.17,109200.0,4.031,4.0862,4.031,4.0783,109200.0
2008-10-16 10:25:00,5.17,5.17,5.11,5.11,53600.0,4.0783,4.0783,4.031,4.031,53600.0
2008-10-16 10:30:00,5.1,5.13,5.06,5.1,108000.0,4.0231,4.0468,3.9916,4.0231,108000.0
2008-10-16 10:35:00,5.1,5.1,5.06,5.07,106800.0,4.0231,4.0231,3.9916,3.9994,106800.0
2008-10-16 10:40:00,5.07,5.12,5.06,5.11,124800.0,3.9994,4.0389,3.9916,4.031,124800.0
2008-10-16 10:45:00,5.11,5.16,5.09,5.16,88800.0,4.031,4.0704,4.0152,4.0704,88800.0
2008-10-16 10:50:00,5.16,5.17,5.11,5.14,86000.0,4.0704,4.0783,4.031,4.0547,86000.0
2008-10-16 10:55:00,5.13,5.15,5.08,5.09,110000.0,4.0468,4.0626,4.0073,4.0152,110000.0
2008-10-16 11:00:00,5.09,5.1,5.03,5.07,138000.0,4.0152,4.0231,3.9679,3.9994,138000.0
2008-10-16 11:05:00,5.08,5.08,5.03,5.04,127600.0,4.0073,4.0073,3.9679,3.9758,127600.0
2008-10-16 11:10:00,5.04,5.06,5.0,5.01,74000.0,3.9758,3.9916,3.9442,3.9521,74000.0
2008-10-16 11:15:00,5.01,5.04,5.01,5.04,86800.0,3.9521,3.9758,3.9521,3.9758,86800.0
2008-10-16 11:20:00,5.02,5.1,5.02,5.1,51600.0,3.96,4.0231,3.96,4.0231,51600.0
2008-10-16 11:25:00,5.1,5.12,5.09,5.1,59200.0,4.0231,4.0389,4.0152,4.0231,59200.0
2008-10-16 11:30:00,5.1,5.16,5.1,5.15,90400.0,4.0231,4.0704,4.0231,4.0626,90400.0
2008-10-16 11:35:00,5.15,5.18,5.14,5.16,72400.0,4.0626,4.0862,4.0547,4.0704,72400.0
2008-10-16 11:40:00,5.15,5.18,5.14,5.17,67200.0,4.0626,4.0862,4.0547,4.0783,67200.0
2008-10-16 11:45:00,5.17,5.18,5.13,5.14,87600.0,4.0783,4.0862,4.0468,4.0547,87600.0
2008-10-16 11:50:00,5.14,5.2,5.1,5.19,136800.0,4.0547,4.102,4.0231,4.0941,136800.0
2008-10-16 11:55:00,5.19,5.2,5.13,5.16,139600.0,4.0941,4.102,4.0468,4.0704,139600.0
2008-10-16 12:00:00,5.15,5.18,5.13,5.14,78400.0,4.0626,4.0862,4.0468,4.0547,78400.0
2008-10-16 12:05:00,5.14,5.15,5.11,5.14,71200.0,4.0547,4.0626,4.031,4.0547,71200.0
2008-10-16 12:10:00,5.14,5.25,5.14,5.24,195600.0,4.0547,4.1414,4.0547,4.1336,195600.0
2008-10-16 12:15:00,5.24,5.27,5.21,5.26,175600.0,4.1336,4.1572,4.1099,4.1493,175600.0
2008-10-16 12:20:00,5.26,5.32,5.25,5.29,182400.0,4.1493,4.1967,4.1414,4.173,182400.0
2008-10-16 12:25:00,5.29,5.31,5.23,5.23,86800.0,4.173,4.1888,4.1257,4.1257,86800.0
2008-10-16 12:30:00,5.24,5.27,5.21,5.21,92800.0,4.1336,4.1572,4.1099,4.1099,92800.0
2008-10-16 12:35:00,5.22,5.27,5.22,5.25,104400.0,4.1178,4.1572,4.1178,4.1414,104400.0
2008-10-16 12:40:00,5.25,5.27,5.18,5.21,105600.0,4.1414,4.1572,4.0862,4.1099,105600.0
2008-10-16 12:45:00,5.2,5.26,5.19,5.22,110000.0,4.102,4.1493,4.0941,4.1178,110000.0
2008-10-16 12:50:00,5.23,5.23,5.17,5.22,106800.0,4.1257,4.1257,4.0783,4.1178,106800.0
2008-10-16 12:55:00,5.22,5.23,5.18,5.2,78000.0,4.1178,4.1257,4.0862,4.102,78000.0
2008-10-16 13:00:00,5.19,5.24,5.18,5.24,84000.0,4.0941,4.1336,4.0862,4.1336,84000.0
2008-10-16 13:05:00,5.23,5.24,5.17,5.18,60400.0,4.1257,4.1336,4.0783,4.0862,60400.0
2008-10-16 13:10:00,5.18,5.24,5.18,5.22,93200.0,4.0862,4.1336,4.0862,4.1178,93200.0
2008-10-16 13:15:00,5.22,5.25,5.21,5.23,77200.0,4.1178,4.1414,4.1099,4.1257,77200.0
2008-10-16 13:20:00,5.23,5.28,5.23,5.25,71600.0,4.1257,4.1651,4.1257,4.1414,71600.0
2008-10-16 13:25:00,5.24,5.25,5.21,5.22,48800.0,4.1336,4.1414,4.1099,4.1178,48800.0
2008-10-16 13:30:00,5.21,5.24,5.2,5.21,54000.0,4.1099,4.1336,4.102,4.1099,54000.0
2008-10-16 13:35:00,5.21,5.22,5.16,5.17,58000.0,4.1099,4.1178,4.0704,4.0783,58000.0
2008-10-16 13:40:00,5.16,5.19,5.16,5.17,63600.0,4.0704,4.0941,4.0704,4.0783,63600.0
2008-10-16 13:45:00,5.18,5.23,5.17,5.2,76400.0,4.0862,4.1257,4.0783,4.102,76400.0
2008-10-16 13:50:00,5.2,5.22,5.19,5.21,27200.0,4.102,4.1178,4.0941,4.1099,27200.0
2008-10-16 13:55:00,5.22,5.29,5.22,5.26,123200.0,4.1178,4.173,4.1178,4.1493,123200.0
2008-10-16 14:00:00,5.26,5.27,5.23,5.23,58000.0,4.1493,4.1572,4.1257,4.1257,58000.0
2008-10-16 14:05:00,5.23,5.24,5.21,5.21,66000.0,4.1257,4.1336,4.1099,4.1099,66000.0
2008-10-16 14:10:00,5.21,5.22,5.19,5.2,53200.0,4.1099,4.1178,4.0941,4.102,53200.0
2008-10-16 14:15:00,5.2,5.22,5.19,5.2,47600.0,4.102,4.1178,4.0941,4.102,47600.0
2008-10-16 14:20:00,5.2,5.2,5.18,5.18,74800.0,4.102,4.102,4.0862,4.0862,74800.0
2008-10-16 14:25:00,5.19,5.19,5.16,5.19,88400.0,4.0941,4.0941,4.0704,4.0941,88400.0
2008-10-16 14:30:00,5.19,5.2,5.17,5.2,53600.0,4.0941,4.102,4.0783,4.102,53600.0
2008-10-16 14:35:00,5.2,5.23,5.18,5.22,58800.0,4.102,4.1257,4.0862,4.1178,58800.0
2008-10-16 14:40:00,5.22,5.24,5.21,5.22,58800.0,4.1178,4.1336,4.1099,4.1178,58800.0
2008-10-16 14:45:00,5.23,5.29,5.23,5.29,69600.0,4.1257,4.173,4.1257,4.173,69600.0
2008-10-16 14:50:00,5.29,5.29,5.26,5.28,76000.0,4.173,4.173,4.1493,4.1651,76000.0
2008-10-16 14:55:00,5.28,5.29,5.23,5.24,89600.0,4.1651,4.173,4.1257,4.1336,89600.0
2008-10-16 15:00:00,5.24,5.29,5.23,5.27,87200.0,4.1336,4.173,4.1257,4.1572,87200.0
2008-10-16 15:05:00,5.27,5.35,5.27,5.35,104800.0,4.1572,4.2203,4.1572,4.2203,104800.0
2008-10-16 15:10:00,5.35,5.37,5.33,5.36,142800.0,4.2203,4.2361,4.2045,4.2282,142800.0
2008-10-16 15:15:00,5.36,5.37,5.32,5.33,119600.0,4.2282,4.2361,4.1967,4.2045,119600.0
2008-10-16 15:20:00,5.33,5.34,5.31,5.32,84800.0,4.2045,4.2124,4.1888,4.1967,84800.0
2008-10-16 15:25:00,5.32,5.34,5.31,5.34,49200.0,4.1967,4.2124,4.1888,4.2124,49200.0
2008-10-16 15:30:00,5.33,5.36,5.3,5.3,105600.0,4.2045,4.2282,4.1809,4.1809,105600.0
2008-10-16 15:35:00,5.3,5.34,5.29,5.34,129600.0,4.1809,4.2124,4.173,4.2124,129600.0
2008-10-16 15:40:00,5.33,5.38,5.33,5.37,131200.0,4.2045,4.244,4.2045,4.2361,131200.0
2008-10-16 15:45:00,5.37,5.41,5.37,5.41,117600.0,4.2361,4.2677,4.2361,4.2677,117600.0
2008-10-16 15:50:00,5.41,5.43,5.38,5.38,287200.0,4.2677,4.2834,4.244,4.244,287200.0
2008-10-16 15:55:00,5.38,5.4,5.38,5.4,357200.0,4.244,4.2598,4.244,4.2598,357200.0
2008-10-17 09:30:00,5.26,5.36,5.25,5.32,1222400.0,4.1493,4.2282,4.1414,4.1967,1222400.0
2008-10-17 09:35:00,5.33,5.36,5.27,5.3,112000.0,4.2045,4.2282,4.1572,4.1809,112000.0
2008-10-17 09:40:00,5.3,5.37,5.3,5.35,91600.0,4.1809,4.2361,4.1809,4.2203,91600.0
2008-10-17 09:45:00,5.34,5.39,5.34,5.36,72400.0,4.2124,4.2519,4.2124,4.2282,72400.0
2008-10-17 09:50:00,5.36,5.38,5.33,5.34,94400.0,4.2282,4.244,4.2045,4.2124,94400.0
2008-10-17 09:55:00,5.34,5.35,5.3,5.35,82400.0,4.2124,4.2203,4.1809,4.2203,82400.0
2008-10-17 10:00:00,5.35,5.39,5.35,5.39,104400.0,4.2203,4.2519,4.2203,4.2519,104400.0
2008-10-17 10:05:00,5.38,5.38,5.31,5.32,120000.0,4.244,4.244,4.1888,4.1967,120000.0
2008-10-17 10:10:00,5.32,5.33,5.26,5.28,75200.0,4.1967,4.2045,4.1493,4.1651,75200.0
2008-10-17 10:15:00,5.28,5.32,5.28,5.31,19200.0,4.1651,4.1967,4.1651,4.1888,19200.0
2008-10-17 10:20:00,5.31,5.35,5.3,5.34,91600.0,4.1888,4.2203,4.1809,4.2124,91600.0
2008-10-17 10:25:00,5.34,5.36,5.32,5.35,39200.0,4.2124,4.2282,4.1967,4.2203,39200.0
2008-10-17 10:30:00,5.36,5.36,5.3,5.31,43200.0,4.2282,4.2282,4.1809,4.1888,43200.0
2008-10-17 10:35:00,5.3,5.33,5.3,5.33,52800.0,4.1809,4.2045,4.1809,4.2045,52800.0
2008-10-17 10:40:00,5.32,5.36,5.31,5.36,55200.0,4.1967,4.2282,4.1888,4.2282,55200.0
2008-10-17 10:45:00,5.36,5.41,5.36,5.41,54400.0,4.2282,4.2677,4.2282,4.2677,54400.0
2008-10-17 10:50:00,5.41,5.43,5.41,5.41,52400.0,4.2677,4.2834,4.2677,4.2677,52400.0
2008-10-17 10:55:00,5.41,5.42,5.4,5.42,66000.0,4.2677,4.2755,4.2598,4.2755,66000.0
2008-10-17 11:00:00,5.42,5.44,5.41,5.42,40400.0,4.2755,4.2913,4.2677,4.2755,40400.0
2008-10-17 11:05:00,5.43,5.47,5.43,5.45,93200.0,4.2834,4.315,4.2834,4.2992,93200.0
2008-10-17 11:10:00,5.45,5.45,5.41,5.43,74000.0,4.2992,4.2992,4.2677,4.2834,74000.0
2008-10-17 11:15:00,5.42,5.43,5.4,5.4,45600.0,4.2755,4.2834,4.2598,4.2598,45600.0
2008-10-17 11:20:00,5.4,5.41,5.38,5.4,37600.0,4.2598,4.2677,4.244,4.2598,37600.0
2008-10-17 11:25:00,5.4,5.4,5.37,5.39,66400.0,4.2598,4.2598,4.2361,4.2519,66400.0
2008-10-17 11:30:00,5.38,5.39,5.37,5.38,30800.0,4.244,4.2519,4.2361,4.244,30800.0
2008-10-17 11:35:00,5.38,5.38,5.35,5.36,72800.0,4.244,4.244,4.2203,4.2282,72800.0
2008-10-17 11:40:00,5.36,5.38,5.35,5.37,37200.0,4.2282,4.244,4.2203,4.2361,37200.0
2008-10-17 11:45:00,5.37,5.38,5.34,5.35,28800.0,4.2361,4.244,4.2124,4.2203,28800.0
2008-10-17 11:50:00,5.35,5.38,5.35,5.37,31200.0,4.2203,4.244,4.2203,4.2361,31200.0
2008-10-17 11:55:00,5.37,5.37,5.36,5.37,8000.0,4.2361,4.2361,4.2282,4.2361,8000.0
2008-10-17 12:00:00,5.36,5.37,5.35,5.35,23200.0,4.2282,4.2361,4.2203,4.2203,23200.0
2008-10-17 12:05:00,5.36,5.38,5.35,5.37,42000.0,4.2282,4.244,4.2203,4.2361,42000.0
2008-10-17 12:10:00,5.37,5.39,5.36,5.37,37200.0,4.2361,4.2519,4.2282,4.2361,37200.0
2008-10-17 12:15:00,5.37,5.39,5.36,5.39,13200.0,4.2361,4.2519,4.2282,4.2519,13200.0
2008-10-17 12:20:00,5.39,5.42,5.38,5.41,28000.0,4.2519,4.2755,4.244,4.2677,28000.0
2008-10-17 12:25:00,5.4,5.4,5.38,5.4,28800.0,4.2598,4.2598,4.244,4.2598,28800.0
2008-10-17 12:30:00,5.4,5.4,5.38,5.38,20800.0,4.2598,4.2598,4.244,4.244,20800.0
2008-10-17 12:35:00,5.38,5.39,5.37,5.39,26000.0,4.244,4.2519,4.2361,4.2519,26000.0
2008-10-17 12:40:00,5.39,5.41,5.39,5.4,18000.0,4.2519,4.2677,4.2519,4.2598,18000.0
2008-10-17 12:45:00,5.4,5.42,5.39,5.42,32000.0,4.2598,4.2755,4.2519,4.2755,32000.0
2008-10-17 12:50:00,5.42,5.43,5.41,5.43,26800.0,4.2755,4.2834,4.2677,4.2834,26800.0
2008-10-17 12:55:00,5.43,5.46,5.42,5.45,45200.0,4.2834,4.3071,4.2755,4.2992,45200.0
2008-10-17 13:00:00,5.45,5.47,5.44,5.45,90800.0,4.2992,4.315,4.2913,4.2992,90800.0
2008-10-17 13:05:00,5.45,5.46,5.43,5.43,45200.0,4.2992,4.3071,4.2834,4.2834,45200.0
2008-10-17 13:10:00,5.44,5.44,5.42,5.43,25200.0,4.2913,4.2913,4.2755,4.2834,25200.0
2008-10-17 13:15:00,5.43,5.43,5.41,5.43,48800.0,4.2834,4.2834,4.2677,4.2834,48800.0
2008-10-17 13:20:00,5.43,5.48,5.43,5.47,48400.0,4.2834,4.3229,4.2834,4.315,48400.0
2008-10-17 13:25:00,5.47,5.48,5.47,5.47,18000.0,4.315,4.3229,4.315,4.315,18000.0
2008-10-17 13:30:00,5.48,5.52,5.48,5.51,27600.0,4.3229,4.3544,4.3229,4.3465,27600.0
2008-10-17 13:35:00,5.51,5.54,5.51,5.54,52800.0,4.3465,4.3702,4.3465,4.3702,52800.0
2008-10-17 13:40:00,5.54,5.56,5.52,5.52,69600.0,4.3702,4.386,4.3544,4.3544,69600.0
2008-10-17 13:45:00,5.53,5.53,5.5,5.51,32000.0,4.3623,4.3623,4.3387,4.3465,32000.0
2008-10-17 13:50:00,5.51,5.54,5.5,5.51,42800.0,4.3465,4.3702,4.3387,4.3465,42800.0
2008-10-17 13:55:00,5.5,5.52,5.5,5.5,28000.0,4.3387,4.3544,4.3387,4.3387,28000.0
2008-10-17 14:00:00,5.51,5.55,5.51,5.53,64000.0,4.3465,4.3781,4.3465,4.3623,64000.0
2008-10-17 14:05:00,5.53,5.53,5.48,5.49,113600.0,4.3623,4.3623,4.3229,4.3308,113600.0
2008-10-17 14:10:00,5.49,5.51,5.47,5.47,79200.0,4.3308,4.3465,4.315,4.315,79200.0
2008-10-17 14:15:00,5.47,5.48,5.46,5.46,32000.0,4.315,4.3229,4.3071,4.3071,32000.0
2008-10-17 14:20:00,5.46,5.47,5.44,5.44,89600.0,4.3071,4.315,4.2913,4.2913,89600.0
2008-10-17 14:25:00,5.44,5.44,5.43,5.43,105600.0,4.2913,4.2913,4.2834,4.2834,105600.0
2008-10-17 14:30:00,5.43,5.46,5.43,5.45,58000.0,4.2834,4.3071,4.2834,4.2992,58000.0
2008-10-17 14:35:00,5.46,5.48,5.4,5.4,88400.0,4.3071,4.3229,4.2598,4.2598,88400.0
2008-10-17 14:40:00,5.4,5.42,5.38,5.41,170400.0,4.2598,4.2755,4.244,4.2677,170400.0
2008-10-17 14:45:00,5.42,5.44,5.4,5.44,40800.0,4.2755,4.2913,4.2598,4.2913,40800.0
2008-10-17 14:50:00,5.44,5.44,5.4,5.42,67200.0,4.2913,4.2913,4.2598,4.2755,67200.0
2008-10-17 14:55:00,5.42,5.44,5.41,5.43,26800.0,4.2755,4.2913,4.2677,4.2834,26800.0
2008-10-17 15:00:00,5.43,5.48,5.42,5.46,114400.0,4.2834,4.3229,4.2755,4.3071,114400.0
2008-10-17 15:05:00,5.46,5.47,5.45,5.45,53200.0,4.3071,4.315,4.2992,4.2992,53200.0
2008-10-17 15:10:00,5.45,5.45,5.4,5.42,126800.0,4.2992,4.2992,4.2598,4.2755,126800.0
2008-10-17 15:15:00,5.42,5.43,5.38,5.38,78000.0,4.2755,4.2834,4.244,4.244,78000.0
2008-10-17 15:20:00,5.38,5.38,5.33,5.36,222000.0,4.244,4.244,4.2045,4.2282,222000.0
2008-10-17 15:25:00,5.37,5.4,5.36,5.39,96400.0,4.2361,4.2598,4.2282,4.2519,96400.0
2008-10-17 15:30:00,5.39,5.42,5.37,5.39,98000.0,4.2519,4.2755,4.2361,4.2519,98000.0
2008-10-17 15:35:00,5.39,5.4,5.33,5.36,77600.0,4.2519,4.2598,4.2045,4.2282,77600.0
2008-10-17 15:40:00,5.36,5.42,5.36,5.41,88800.0,4.2282,4.2755,4.2282,4.2677,88800.0
2008-10-17 15:45:00,5.41,5.41,5.36,5.36,100800.0,4.2677,4.2677,4.2282,4.2282,100800.0
2008-10-17 15:50:00,5.36,5.38,5.35,5.37,176800.0,4.2282,4.244,4.2203,4.2361,176800.0
2008-10-17 15:55:00,5.37,5.37,5.36,5.37,204800.0,4.2361,4.2361,4.2282,4.2361,204800.0
2008-10-20 09:30:00,5.41,5.46,5.31,5.44,80400.0,4.2677,4.3071,4.1888,4.2913,80400.0
2008-10-20 09:35:00,5.45,5.46,5.38,5.4,88400.0,4.2992,4.3071,4.244,4.2598,88400.0
2008-10-20 09:40:00,5.41,5.41,5.36,5.38,37200.0,4.2677,4.2677,4.2282,4.244,37200.0
2008-10-20 09:45:00,5.37,5.42,5.37,5.4,43200.0,4.2361,4.2755,4.2361,4.2598,43200.0
2008-10-20 09:50:00,5.42,5.44,5.41,5.44,60000.0,4.2755,4.2913,4.2677,4.2913,60000.0
2008-10-20 09:55:00,5.44,5.48,5.43,5.47,72000.0,4.2913,4.3229,4.2834,4.315,72000.0
2008-10-20 10:00:00,5.48,5.52,5.48,5.49,74800.0,4.3229,4.3544,4.3229,4.3308,74800.0
2008-10-20 10:05:00,5.49,5.5,5.47,5.49,42800.0,4.3308,4.3387,4.315,4.3308,42800.0
2008-10-20 10:10:00,5.48,5.49,5.45,5.46,61200.0,4.3229,4.3308,4.2992,4.3071,61200.0
2008-10-20 10:15:00,5.46,5.51,5.46,5.49,59600.0,4.3071,4.3465,4.3071,4.3308,59600.0
2008-10-20 10:20:00,5.49,5.51,5.49,5.5,85600.0,4.3308,4.3465,4.3308,4.3387,85600.0
2008-10-20 10:25:00,5.5,5.51,5.49,5.5,42800.0,4.3387,4.3465,4.3308,4.3387,42800.0
2008-10-20 10:30:00,5.51,5.51,5.49,5.51,82800.0,4.3465,4.3465,4.3308,4.3465,82800.0
2008-10-20 10:35:00,5.51,5.52,5.49,5.5,62400.0,4.3465,4.3544,4.3308,4.3387,62400.0
2008-10-20 10:40:00,5.51,5.51,5.49,5.51,95200.0,4.3465,4.3465,4.3308,4.3465,95200.0
2008-10-20 10:45:00,5.51,5.52,5.5,5.52,35600.0,4.3465,4.3544,4.3387,4.3544,35600.0
2008-10-20 10:50:00,5.52,5.53,5.48,5.49,93600.0,4.3544,4.3623,4.3229,4.3308,93600.0
2008-10-20 10:55:00,5.49,5.5,5.48,5.49,102800.0,4.3308,4.3387,4.3229,4.3308,102800.0
2008-10-20 11:00:00,5.49,5.5,5.46,5.46,91200.0,4.3308,4.3387,4.3071,4.3071,91200.0
2008-10-20 11:05:00,5.46,5.47,5.45,5.47,121600.0,4.3071,4.315,4.2992,4.315,121600.0
2008-10-20 11:10:00,5.46,5.46,5.42,5.43,55600.0,4.3071,4.3071,4.2755,4.2834,55600.0
2008-10-20 11:15:00,5.42,5.43,5.42,5.42,28000.0,4.2755,4.2834,4.2755,4.2755,28000.0
2008-10-20 11:20:00,5.42,5.43,5.42,5.43,24000.0,4.2755,4.2834,4.2755,4.2834,24000.0
2008-10-20 11:25:00,5.43,5.44,5.41,5.44,18400.0,4.2834,4.2913,4.2677,4.2913,18400.0
2008-10-20 11:30:00,5.44,5.45,5.42,5.42,39600.0,4.2913,4.2992,4.2755,4.2755,39600.0
2008-10-20 11:35:00,5.42,5.43,5.42,5.43,27200.0,4.2755,4.2834,4.2755,4.2834,27200.0
2008-10-20 11:40:00,5.43,5.45,5.42,5.44,12000.0,4.2834,4.2992,4.2755,4.2913,12000.0
2008-10-20 11:45:00,5.45,5.49,5.44,5.46,62000.0,4.2992,4.3308,4.2913,4.3071,62000.0
2008-10-20 11:50:00,5.47,5.48,5.46,5.48,36400.0,4.315,4.3229,4.3071,4.3229,36400.0
2008-10-20 11:55:00,5.48,5.5,5.48,5.48,53600.0,4.3229,4.3387,4.3229,4.3229,53600.0
2008-10-20 12:00:00,5.48,5.48,5.46,5.46,22400.0,4.3229,4.3229,4.3071,4.3071,22400.0
2008-10-20 12:05:00,5.47,5.48,5.46,5.47,20800.0,4.315,4.3229,4.3071,4.315,20800.0
2008-10-20 12:10:00,5.47,5.48,5.47,5.48,29600.0,4.315,4.3229,4.315,4.3229,29600.0
2008-10-20 12:15:00,5.48,5.52,5.48,5.5,59600.0,4.3229,4.3544,4.3229,4.3387,59600.0
2008-10-20 12:20:00,5.5,5.5,5.48,5.48,9600.0,4.3387,4.3387,4.3229,4.3229,9600.0
2008-10-20 12:25:00,5.48,5.5,5.47,5.48,52000.0,4.3229,4.3387,4.315,4.3229,52000.0
2008-10-20 12:30:00,5.48,5.5,5.47,5.49,48800.0,4.3229,4.3387,4.315,4.3308,48800.0
2008-10-20 12:35:00,5.49,5.49,5.47,5.47,28400.0,4.3308,4.3308,4.315,4.315,28400.0
2008-10-20 12:40:00,5.47,5.47,5.45,5.45,33200.0,4.315,4.315,4.2992,4.2992,33200.0
2008-10-20 12:45:00,5.46,5.48,5.45,5.47,20400.0,4.3071,4.3229,4.2992,4.315,20400.0
2008-10-20 12:50:00,5.48,5.48,5.45,5.46,36400.0,4.3229,4.3229,4.2992,4.3071,36400.0
2008-10-20 12:55:00,5.46,5.46,5.46,5.46,13200.0,4.3071,4.3071,4.3071,4.3071,13200.0
2008-10-20 13:00:00,5.46,5.46,5.43,5.44,41200.0,4.3071,4.3071,4.2834,4.2913,41200.0
2008-10-20 13:05:00,5.43,5.46,5.43,5.45,28800.0,4.2834,4.3071,4.2834,4.2992,28800.0
2008-10-20 13:10:00,5.46,5.47,5.46,5.46,32000.0,4.3071,4.315,4.3071,4.3071,32000.0
2008-10-20 13:15:00,5.46,5.47,5.45,5.47,38400.0,4.3071,4.315,4.2992,4.315,38400.0
2008-10-20 13:20:00,5.47,5.48,5.46,5.47,31200.0,4.315,4.3229,4.3071,4.315,31200.0
2008-10-20 13:25:00,5.47,5.49,5.47,5.48,32000.0,4.315,4.3308,4.315,4.3229,32000.0
2008-10-20 13:30:00,5.49,5.51,5.49,5.5,36400.0,4.3308,4.3465,4.3308,4.3387,36400.0
2008-10-20 13:35:00,5.5,5.51,5.47,5.48,49600.0,4.3387,4.3465,4.315,4.3229,49600.0
2008-10-20 13:40:00,5.48,5.49,5.47,5.49,31600.0,4.3229,4.3308,4.315,4.3308,31600.0
2008-10-20 13:45:00,5.49,5.52,5.49,5.51,20000.0,4.3308,4.3544,4.3308,4.3465,20000.0
2008-10-20 13:50:00,5.51,5.52,5.51,5.51,28400.0,4.3465,4.3544,4.3465,4.3465,28400.0
2008-10-20 13:55:00,5.51,5.52,5.5,5.5,42000.0,4.3465,4.3544,4.3387,4.3387,42000.0
2008-10-20 14:00:00,5.5,5.5,5.48,5.5,56400.0,4.3387,4.3387,4.3229,4.3387,56400.0
2008-10-20 14:05:00,5.49,5.54,5.49,5.52,71200.0,4.3308,4.3702,4.3308,4.3544,71200.0
2008-10-20 14:10:00,5.53,5.54,5.52,5.52,44400.0,4.3623,4.3702,4.3544,4.3544,44400.0
2008-10-20 14:15:00,5.52,5.53,5.49,5.51,84400.0,4.3544,4.3623,4.3308,4.3465,84400.0
2008-10-20 14:20:00,5.51,5.51,5.49,5.49,65200.0,4.3465,4.3465,4.3308,4.3308,65200.0
2008-10-20 14:25:00,5.48,5.5,5.48,5.5,47200.0,4.3229,4.3387,4.3229,4.3387,47200.0
2008-10-20 14:30:00,5.49,5.5,5.47,5.49,115600.0,4.3308,4.3387,4.315,4.3308,115600.0
2008-10-20 14:35:00,5.49,5.51,5.49,5.5,36400.0,4.3308,4.3465,4.3308,4.3387,36400.0
2008-10-20 14:40:00,5.5,5.54,5.5,5.53,56400.0,4.3387,4.3702,4.3387,4.3623,56400.0
2008-10-20 14:45:00,5.53,5.54,5.52,5.52,40800.0,4.3623,4.3702,4.3544,4.3544,40800.0
2008-10-20 14:50:00,5.52,5.52,5.49,5.49,34800.0,4.3544,4.3544,4.3308,4.3308,34800.0
2008-10-20 14:55:00,5.49,5.52,5.49,5.52,26800.0,4.3308,4.3544,4.3308,4.3544,26800.0
2008-10-20 15:00:00,5.52,5.54,5.52,5.53,58800.0,4.3544,4.3702,4.3544,4.3623,58800.0
2008-10-20 15:05:00,5.53,5.53,5.49,5.52,74400.0,4.3623,4.3623,4.3308,4.3544,74400.0
2008-10-20 15:10:00,5.52,5.52,5.5,5.51,34000.0,4.3544,4.3544,4.3387,4.3465,34000.0
2008-10-20 15:15:00,5.51,5.52,5.5,5.52,90800.0,4.3465,4.3544,4.3387,4.3544,90800.0
2008-10-20 15:20:00,5.52,5.53,5.5,5.51,58800.0,4.3544,4.3623,4.3387,4.3465,58800.0
2008-10-20 15:25:00,5.51,5.51,5.5,5.51,40400.0,4.3465,4.3465,4.3387,4.3465,40400.0
2008-10-20 15:30:00,5.51,5.53,5.5,5.53,66400.0,4.3465,4.3623,4.3387,4.3623,66400.0
2008-10-20 15:35:00,5.53,5.57,5.53,5.55,93600.0,4.3623,4.3939,4.3623,4.3781,93600.0
2008-10-20 15:40:00,5.55,5.56,5.53,5.54,87200.0,4.3781,4.386,4.3623,4.3702,87200.0
2008-10-20 15:45:00,5.54,5.55,5.53,5.54,49600.0,4.3702,4.3781,4.3623,4.3702,49600.0
2008-10-20 15:50:00,5.55,5.57,5.55,5.57,139600.0,4.3781,4.3939,4.3781,4.3939,139600.0
2008-10-20 15:55:00,5.57,5.59,5.57,5.59,302000.0,4.3939,4.4096,4.3939,4.4096,302000.0
2008-10-21 09:30:00,5.5,5.64,5.5,5.52,98400.0,4.3387,4.4491,4.3387,4.3544,98400.0
2008-10-21 09:35:00,5.51,5.56,5.51,5.53,86000.0,4.3465,4.386,4.3465,4.3623,86000.0
2008-10-21 09:40:00,5.52,5.55,5.52,5.52,35600.0,4.3544,4.3781,4.3544,4.3544,35600.0
2008-10-21 09:45:00,5.53,5.54,5.52,5.54,49600.0,4.3623,4.3702,4.3544,4.3702,49600.0
2008-10-21 09:50:00,5.54,5.55,5.53,5.53,56800.0,4.3702,4.3781,4.3623,4.3623,56800.0
2008-10-21 09:55:00,5.54,5.55,5.51,5.55,94800.0,4.3702,4.3781,4.3465,4.3781,94800.0
2008-10-21 10:00:00,5.55,5.57,5.54,5.57,57200.0,4.3781,4.3939,4.3702,4.3939,57200.0
2008-10-21 10:05:00,5.57,5.6,5.55,5.6,58400.0,4.3939,4.4175,4.3781,4.4175,58400.0
2008-10-21 10:10:00,5.6,5.61,5.58,5.58,70800.0,4.4175,4.4254,4.4018,4.4018,70800.0
2008-10-21 10:15:00,5.58,5.63,5.58,5.61,48400.0,4.4018,4.4412,4.4018,4.4254,48400.0
2008-10-21 10:20:00,5.6,5.6,5.58,5.59,32800.0,4.4175,4.4175,4.4018,4.4096,32800.0
2008-10-21 10:25:00,5.59,5.59,5.55,5.55,57200.0,4.4096,4.4096,4.3781,4.3781,57200.0
2008-10-21 10:30:00,5.55,5.55,5.53,5.54,25200.0,4.3781,4.3781,4.3623,4.3702,25200.0
2008-10-21 10:35:00,5.53,5.55,5.53,5.54,11200.0,4.3623,4.3781,4.3623,4.3702,11200.0
2008-10-21 10:40:00,5.54,5.55,5.53,5.55,16000.0,4.3702,4.3781,4.3623,4.3781,16000.0
2008-10-21 10:45:00,5.55,5.55,5.55,5.55,28400.0,4.3781,4.3781,4.3781,4.3781,28400.0
2008-10-21 10:50:00,5.55,5.55,5.53,5.54,34400.0,4.3781,4.3781,4.3623,4.3702,34400.0
2008-10-21 10:55:00,5.53,5.54,5.52,5.53,20800.0,4.3623,4.3702,4.3544,4.3623,20800.0
2008-10-21 11:00:00,5.52,5.54,5.52,5.53,17600.0,4.3544,4.3702,4.3544,4.3623,17600.0
2008-10-21 11:05:00,5.54,5.54,5.51,5.53,50000.0,4.3702,4.3702,4.3465,4.3623,50000.0
2008-10-21 11:10:00,5.53,5.54,5.53,5.54,130400.0,4.3623,4.3702,4.3623,4.3702,130400.0
2008-10-21 11:15:00,5.54,5.56,5.54,5.55,17600.0,4.3702,4.386,4.3702,4.3781,17600.0
2008-10-21 11:20:00,5.55,5.55,5.52,5.53,31200.0,4.3781,4.3781,4.3544,4.3623,31200.0
2008-10-21 11:25:00,5.53,5.54,5.53,5.54,15600.0,4.3623,4.3702,4.3623,4.3702,15600.0
2008-10-21 11:30:00,5.54,5.55,5.54,5.55,14400.0,4.3702,4.3781,4.3702,4.3781,14400.0
2008-10-21 11:35:00,5.55,5.55,5.53,5.53,20000.0,4.3781,4.3781,4.3623,4.3623,20000.0
2008-10-21 11:40:00,5.53,5.55,5.52,5.52,22400.0,4.3623,4.3781,4.3544,4.3544,22400.0
2008-10-21 11:45:00,5.52,5.52,5.5,5.5,55200.0,4.3544,4.3544,4.3387,4.3387,55200.0
2008-10-21 11:50:00,5.5,5.5,5.47,5.5,84400.0,4.3387,4.3387,4.315,4.3387,84400.0
2008-10-21 11:55:00,5.49,5.5,5.44,5.45,117600.0,4.3308,4.3387,4.2913,4.2992,117600.0
2008-10-21 12:00:00,5.45,5.47,5.43,5.47,42400.0,4.2992,4.315,4.2834,4.315,42400.0
2008-10-21 12:05:00,5.47,5.47,5.43,5.45,30800.0,4.315,4.315,4.2834,4.2992,30800.0
2008-10-21 12:10:00,5.45,5.46,5.43,5.44,36000.0,4.2992,4.3071,4.2834,4.2913,36000.0
2008-10-21 12:15:00,5.43,5.43,5.42,5.42,30800.0,4.2834,4.2834,4.2755,4.2755,30800.0
2008-10-21 12:20:00,5.43,5.45,5.42,5.45,25200.0,4.2834,4.2992,4.2755,4.2992,25200.0
2008-10-21 12:25:00,5.45,5.46,5.45,5.46,6800.0,4.2992,4.3071,4.2992,4.3071,6800.0
2008-10-21 12:30:00,5.46,5.47,5.45,5.46,26400.0,4.3071,4.315,4.2992,4.3071,26400.0
2008-10-21 12:35:00,5.47,5.48,5.46,5.48,17200.0,4.315,4.3229,4.3071,4.3229,17200.0
2008-10-21 12:40:00,5.48,5.48,5.47,5.47,18000.0,4.3229,4.3229,4.315,4.315,18000.0
2008-10-21 12:45:00,5.47,5.48,5.44,5.46,49600.0,4.315,4.3229,4.2913,4.3071,49600.0
2008-10-21 12:50:00,5.46,5.46,5.43,5.43,64400.0,4.3071,4.3071,4.2834,4.2834,64400.0
2008-10-21 12:55:00,5.44,5.46,5.43,5.44,108400.0,4.2913,4.3071,4.2834,4.2913,108400.0
2008-10-21 13:00:00,5.43,5.45,5.43,5.45,27200.0,4.2834,4.2992,4.2834,4.2992,27200.0
2008-10-21 13:05:00,5.46,5.48,5.45,5.46,29600.0,4.3071,4.3229,4.2992,4.3071,29600.0
2008-10-21 13:10:00,5.46,5.48,5.46,5.47,16400.0,4.3071,4.3229,4.3071,4.315,16400.0
2008-10-21 13:15:00,5.47,5.48,5.47,5.48,26800.0,4.315,4.3229,4.315,4.3229,26800.0
2008-10-21 13:20:00,5.48,5.52,5.48,5.5,92800.0,4.3229,4.3544,4.3229,4.3387,92800.0
2008-10-21 13:25:00,5.5,5.51,5.49,5.5,17200.0,4.3387,4.3465,4.3308,4.3387,17200.0
2008-10-21 13:30:00,5.5,5.5,5.48,5.48,24800.0,4.3387,4.3387,4.3229,4.3229,24800.0
2008-10-21 13:35:00,5.48,5.51,5.48,5.5,29600.0,4.3229,4.3465,4.3229,4.3387,29600.0
2008-10-21 13:40:00,5.5,5.51,5.5,5.5,34000.0,4.3387,4.3465,4.3387,4.3387,34000.0
2008-10-21 13:45:00,5.5,5.5,5.5,5.5,23200.0,4.3387,4.3387,4.3387,4.3387,23200.0
2008-10-21 13:50:00,5.5,5.5,5.48,5.49,38000.0,4.3387,4.3387,4.3229,4.3308,38000.0
2008-10-21 13:55:00,5.49,5.49,5.47,5.49,32000.0,4.3308,4.3308,4.315,4.3308,32000.0
2008-10-21 14:00:00,5.49,5.51,5.49,5.5,24800.0,4.3308,4.3465,4.3308,4.3387,24800.0
2008-10-21 14:05:00,5.51,5.51,5.48,5.49,22800.0,4.3465,4.3465,4.3229,4.3308,22800.0
2008-10-21 14:10:00,5.49,5.5,5.48,5.5,30000.0,4.3308,4.3387,4.3229,4.3387,30000.0
2008-10-21 14:15:00,5.5,5.54,5.5,5.53,58800.0,4.3387,4.3702,4.3387,4.3623,58800.0
2008-10-21 14:20:00,5.53,5.55,5.53,5.55,34000.0,4.3623,4.3781,4.3623,4.3781,34000.0
2008-10-21 14:25:00,5.54,5.57,5.54,5.56,37600.0,4.3702,4.3939,4.3702,4.386,37600.0
2008-10-21 14:30:00,5.57,5.57,5.54,5.55,47200.0,4.3939,4.3939,4.3702,4.3781,47200.0
2008-10-21 14:35:00,5.54,5.55,5.54,5.55,18000.0,4.3702,4.3781,4.3702,4.3781,18000.0
2008-10-21 14:40:00,5.55,5.58,5.55,5.57,59200.0,4.3781,4.4018,4.3781,4.3939,59200.0
2008-10-21 14:45:00,5.58,5.6,5.56,5.56,65600.0,4.4018,4.4175,4.386,4.386,65600.0
2008-10-21 14:50:00,5.56,5.57,5.55,5.56,38800.0,4.386,4.3939,4.3781,4.386,38800.0
2008-10-21 14:55:00,5.56,5.56,5.54,5.55,31200.0,4.386,4.386,4.3702,4.3781,31200.0
2008-10-21 15:00:00,5.55,5.58,5.55,5.57,70800.0,4.3781,4.4018,4.3781,4.3939,70800.0
2008-10-21 15:05:00,5.58,5.58,5.54,5.54,51600.0,4.4018,4.4018,4.3702,4.3702,51600.0
2008-10-21 15:10:00,5.54,5.55,5.54,5.55,44800.0,4.3702,4.3781,4.3702,4.3781,44800.0
2008-10-21 15:15:00,5.55,5.55,5.53,5.54,198800.0,4.3781,4.3781,4.3623,4.3702,198800.0
2008-10-21 15:20:00,5.54,5.54,5.49,5.5,216000.0,4.3702,4.3702,4.3308,4.3387,216000.0
2008-10-21 15:25:00,5.5,5.51,5.49,5.49,136000.0,4.3387,4.3465,4.3308,4.3308,136000.0
2008-10-21 15:30:00,5.49,5.5,5.46,5.49,146000.0,4.3308,4.3387,4.3071,4.3308,146000.0
2008-10-21 15:35:00,5.49,5.5,5.47,5.49,58400.0,4.3308,4.3387,4.315,4.3308,58400.0
2008-10-21 15:40:00,5.49,5.5,5.47,5.47,60400.0,4.3308,4.3387,4.315,4.315,60400.0
2008-10-21 15:45:00,5.47,5.48,5.43,5.44,117200.0,4.315,4.3229,4.2834,4.2913,117200.0
2008-10-21 15:50:00,5.44,5.46,5.43,5.46,192400.0,4.2913,4.3071,4.2834,4.3071,192400.0
2008-10-21 15:55:00,5.45,5.46,5.41,5.42,286800.0,4.2992,4.3071,4.2677,4.2755,286800.0
2008-10-22 09:30:00,5.35,5.36,5.28,5.3,95600.0,4.2203,4.2282,4.1651,4.1809,95600.0
2008-10-22 09:35:00,5.3,5.31,5.28,5.3,133200.0,4.1809,4.1888,4.1651,4.1809,133200.0
2008-10-22 09:40:00,5.31,5.35,5.3,5.34,71200.0,4.1888,4.2203,4.1809,4.2124,71200.0
2008-10-22 09:45:00,5.34,5.35,5.33,5.34,47600.0,4.2124,4.2203,4.2045,4.2124,47600.0
2008-10-22 09:50:00,5.34,5.34,5.28,5.3,88000.0,4.2124,4.2124,4.1651,4.1809,88000.0
2008-10-22 09:55:00,5.29,5.33,5.29,5.3,62000.0,4.173,4.2045,4.173,4.1809,62000.0
2008-10-22 10:00:00,5.3,5.31,5.26,5.27,80000.0,4.1809,4.1888,4.1493,4.1572,80000.0
2008-10-22 10:05:00,5.27,5.3,5.26,5.27,69200.0,4.1572,4.1809,4.1493,4.1572,69200.0
2008-10-22 10:10:00,5.28,5.29,5.28,5.29,104000.0,4.1651,4.173,4.1651,4.173,104000.0
2008-10-22 10:15:00,5.29,5.32,5.28,5.31,70000.0,4.173,4.1967,4.1651,4.1888,70000.0
2008-10-22 10:20:00,5.31,5.33,5.31,5.32,128000.0,4.1888,4.2045,4.1888,4.1967,128000.0
2008-10-22 10:25:00,5.32,5.33,5.31,5.32,113200.0,4.1967,4.2045,4.1888,4.1967,113200.0
2008-10-22 10:30:00,5.32,5.33,5.31,5.32,110800.0,4.1967,4.2045,4.1888,4.1967,110800.0
2008-10-22 10:35:00,5.32,5.35,5.32,5.33,168800.0,4.1967,4.2203,4.1967,4.2045,168800.0
2008-10-22 10:40:00,5.33,5.35,5.33,5.35,98400.0,4.2045,4.2203,4.2045,4.2203,98400.0
2008-10-22 10:45:00,5.35,5.39,5.35,5.38,126000.0,4.2203,4.2519,4.2203,4.244,126000.0
2008-10-22 10:50:00,5.39,5.41,5.37,5.41,87600.0,4.2519,4.2677,4.2361,4.2677,87600.0
2008-10-22 10:55:00,5.41,5.41,5.35,5.36,92000.0,4.2677,4.2677,4.2203,4.2282,92000.0
2008-10-22 11:00:00,5.36,5.36,5.33,5.34,74800.0,4.2282,4.2282,4.2045,4.2124,74800.0
2008-10-22 11:05:00,5.33,5.33,5.3,5.31,32400.0,4.2045,4.2045,4.1809,4.1888,32400.0
2008-10-22 11:10:00,5.31,5.33,5.31,5.32,33200.0,4.1888,4.2045,4.1888,4.1967,33200.0
2008-10-22 11:15:00,5.32,5.33,5.32,5.33,34000.0,4.1967,4.2045,4.1967,4.2045,34000.0
2008-10-22 11:20:00,5.33,5.33,5.3,5.31,50400.0,4.2045,4.2045,4.1809,4.1888,50400.0
2008-10-22 11:25:00,5.31,5.31,5.29,5.3,72400.0,4.1888,4.1888,4.173,4.1809,72400.0
2008-10-22 11:30:00,5.3,5.31,5.3,5.3,15600.0,4.1809,4.1888,4.1809,4.1809,15600.0
2008-10-22 11:35:00,5.3,5.31,5.29,5.3,30800.0,4.1809,4.1888,4.173,4.1809,30800.0
2008-10-22 11:40:00,5.3,5.33,5.3,5.33,71200.0,4.1809,4.2045,4.1809,4.2045,71200.0
2008-10-22 11:45:00,5.33,5.34,5.32,5.32,30000.0,4.2045,4.2124,4.1967,4.1967,30000.0
2008-10-22 11:50:00,5.32,5.32,5.31,5.31,33200.0,4.1967,4.1967,4.1888,4.1888,33200.0
2008-10-22 11:55:00,5.3,5.32,5.3,5.31,25600.0,4.1809,4.1967,4.1809,4.1888,25600.0
2008-10-22 12:00:00,5.31,5.31,5.3,5.3,16800.0,4.1888,4.1888,4.1809,4.1809,16800.0
2008-10-22 12:05:00,5.3,5.31,5.3,5.31,13200.0,4.1809,4.1888,4.1809,4.1888,13200.0
2008-10-22 12:10:00,5.31,5.31,5.29,5.29,44800.0,4.1888,4.1888,4.173,4.173,44800.0
2008-10-22 12:15:00,5.29,5.32,5.29,5.32,44400.0,4.173,4.1967,4.173,4.1967,44400.0
2008-10-22 12:20:00,5.32,5.33,5.32,5.33,45200.0,4.1967,4.2045,4.1967,4.2045,45200.0
2008-10-22 12:25:00,5.33,5.34,5.33,5.33,33200.0,4.2045,4.2124,4.2045,4.2045,33200.0
2008-10-22 12:30:00,5.33,5.33,5.32,5.32,14800.0,4.2045,4.2045,4.1967,4.1967,14800.0
2008-10-22 12:35:00,5.32,5.33,5.32,5.32,18400.0,4.1967,4.2045,4.1967,4.1967,18400.0
2008-10-22 12:40:00,5.31,5.31,5.3,5.31,27600.0,4.1888,4.1888,4.1809,4.1888,27600.0
2008-10-22 12:45:00,5.31,5.32,5.3,5.3,36800.0,4.1888,4.1967,4.1809,4.1809,36800.0
2008-10-22 12:50:00,5.3,5.32,5.3,5.31,17600.0,4.1809,4.1967,4.1809,4.1888,17600.0
2008-10-22 12:55:00,5.31,5.31,5.3,5.31,12800.0,4.1888,4.1888,4.1809,4.1888,12800.0
2008-10-22 13:00:00,5.3,5.3,5.28,5.29,46400.0,4.1809,4.1809,4.1651,4.173,46400.0
2008-10-22 13:05:00,5.29,5.29,5.28,5.29,12400.0,4.173,4.173,4.1651,4.173,12400.0
2008-10-22 13:10:00,5.28,5.28,5.26,5.27,35200.0,4.1651,4.1651,4.1493,4.1572,35200.0
2008-10-22 13:15:00,5.27,5.27,5.26,5.26,14800.0,4.1572,4.1572,4.1493,4.1493,14800.0
2008-10-22 13:20:00,5.26,5.26,5.24,5.24,24400.0,4.1493,4.1493,4.1336,4.1336,24400.0
2008-10-22 13:25:00,5.24,5.24,5.22,5.24,41600.0,4.1336,4.1336,4.1178,4.1336,41600.0
2008-10-22 13:30:00,5.24,5.24,5.21,5.22,64800.0,4.1336,4.1336,4.1099,4.1178,64800.0
2008-10-22 13:35:00,5.22,5.23,5.21,5.22,49200.0,4.1178,4.1257,4.1099,4.1178,49200.0
2008-10-22 13:40:00,5.22,5.22,5.21,5.22,33600.0,4.1178,4.1178,4.1099,4.1178,33600.0
2008-10-22 13:45:00,5.22,5.23,5.22,5.23,74000.0,4.1178,4.1257,4.1178,4.1257,74000.0
2008-10-22 13:50:00,5.23,5.24,5.22,5.24,50400.0,4.1257,4.1336,4.1178,4.1336,50400.0
2008-10-22 13:55:00,5.24,5.25,5.23,5.25,33200.0,4.1336,4.1414,4.1257,4.1414,33200.0
2008-10-22 14:00:00,5.24,5.26,5.24,5.25,43200.0,4.1336,4.1493,4.1336,4.1414,43200.0
2008-10-22 14:05:00,5.25,5.26,5.23,5.24,30800.0,4.1414,4.1493,4.1257,4.1336,30800.0
2008-10-22 14:10:00,5.24,5.24,5.22,5.22,24000.0,4.1336,4.1336,4.1178,4.1178,24000.0
2008-10-22 14:15:00,5.23,5.24,5.23,5.24,29600.0,4.1257,4.1336,4.1257,4.1336,29600.0
2008-10-22 14:20:00,5.24,5.26,5.24,5.26,43200.0,4.1336,4.1493,4.1336,4.1493,43200.0
2008-10-22 14:25:00,5.26,5.27,5.26,5.27,50000.0,4.1493,4.1572,4.1493,4.1572,50000.0
2008-10-22 14:30:00,5.27,5.28,5.25,5.26,35200.0,4.1572,4.1651,4.1414,4.1493,35200.0
2008-10-22 14:35:00,5.26,5.26,5.24,5.24,55600.0,4.1493,4.1493,4.1336,4.1336,55600.0
2008-10-22 14:40:00,5.24,5.24,5.22,5.22,43200.0,4.1336,4.1336,4.1178,4.1178,43200.0
2008-10-22 14:45:00,5.22,5.23,5.22,5.22,44400.0,4.1178,4.1257,4.1178,4.1178,44400.0
2008-10-22 14:50:00,5.22,5.22,5.2,5.21,49600.0,4.1178,4.1178,4.102,4.1099,49600.0
2008-10-22 14:55:00,5.21,5.23,5.2,5.22,64400.0,4.1099,4.1257,4.102,4.1178,64400.0
2008-10-22 15:00:00,5.22,5.24,5.22,5.23,49200.0,4.1178,4.1336,4.1178,4.1257,49200.0
2008-10-22 15:05:00,5.23,5.23,5.21,5.22,63200.0,4.1257,4.1257,4.1099,4.1178,63200.0
2008-10-22 15:10:00,5.23,5.23,5.19,5.19,50800.0,4.1257,4.1257,4.0941,4.0941,50800.0
2008-10-22 15:15:00,5.19,5.2,5.16,5.17,72800.0,4.0941,4.102,4.0704,4.0783,72800.0
2008-10-22 15:20:00,5.17,5.17,5.16,5.17,65600.0,4.0783,4.0783,4.0704,4.0783,65600.0
2008-10-22 15:25:00,5.17,5.18,5.15,5.15,112400.0,4.0783,4.0862,4.0626,4.0626,112400.0
2008-10-22 15:30:00,5.15,5.15,5.12,5.13,117600.0,4.0626,4.0626,4.0389,4.0468,117600.0
2008-10-22 15:35:00,5.13,5.13,5.09,5.09,108400.0,4.0468,4.0468,4.0152,4.0152,108400.0
2008-10-22 15:40:00,5.1,5.1,5.05,5.07,213200.0,4.0231,4.0231,3.9837,3.9994,213200.0
2008-10-22 15:45:00,5.07,5.15,5.06,5.14,288400.0,3.9994,4.0626,3.9916,4.0547,288400.0
2008-10-22 15:50:00,5.13,5.19,5.12,5.16,327200.0,4.0468,4.0941,4.0389,4.0704,327200.0
2008-10-22 15:55:00,5.18,5.19,5.13,5.16,330400.0,4.0862,4.0941,4.0468,4.0704,330400.0
2008-10-23 09:30:00,5.16,5.21,5.16,5.21,90800.0,4.0704,4.1099,4.0704,4.1099,90800.0
2008-10-23 09:35:00,5.21,5.24,5.19,5.22,113600.0,4.1099,4.1336,4.0941,4.1178,113600.0
2008-10-23 09:40:00,5.22,5.26,5.15,5.17,138400.0,4.1178,4.1493,4.0626,4.0783,138400.0
2008-10-23 09:45:00,5.17,5.18,5.14,5.14,108000.0,4.0783,4.0862,4.0547,4.0547,108000.0
2008-10-23 09:50:00,5.14,5.17,5.11,5.17,100800.0,4.0547,4.0783,4.031,4.0783,100800.0
2008-10-23 09:55:00,5.16,5.22,5.16,5.22,90400.0,4.0704,4.1178,4.0704,4.1178,90400.0
2008-10-23 10:00:00,5.22,5.23,5.18,5.2,103600.0,4.1178,4.1257,4.0862,4.102,103600.0
2008-10-23 10:05:00,5.2,5.25,5.2,5.25,100800.0,4.102,4.1414,4.102,4.1414,100800.0
2008-10-23 10:10:00,5.25,5.26,5.22,5.24,96800.0,4.1414,4.1493,4.1178,4.1336,96800.0
2008-10-23 10:15:00,5.24,5.24,5.2,5.21,74400.0,4.1336,4.1336,4.102,4.1099,74400.0
2008-10-23 10:20:00,5.21,5.21,5.18,5.2,34800.0,4.1099,4.1099,4.0862,4.102,34800.0
2008-10-23 10:25:00,5.2,5.2,5.16,5.18,78400.0,4.102,4.102,4.0704,4.0862,78400.0
2008-10-23 10:30:00,5.18,5.21,5.16,5.21,43200.0,4.0862,4.1099,4.0704,4.1099,43200.0
2008-10-23 10:35:00,5.21,5.21,5.16,5.18,72800.0,4.1099,4.1099,4.0704,4.0862,72800.0
2008-10-23 10:40:00,5.17,5.27,5.17,5.26,131200.0,4.0783,4.1572,4.0783,4.1493,131200.0
2008-10-23 10:45:00,5.27,5.28,5.22,5.23,63200.0,4.1572,4.1651,4.1178,4.1257,63200.0
2008-10-23 10:50:00,5.24,5.25,5.22,5.24,49600.0,4.1336,4.1414,4.1178,4.1336,49600.0
2008-10-23 10:55:00,5.24,5.27,5.22,5.27,62800.0,4.1336,4.1572,4.1178,4.1572,62800.0
2008-10-23 11:00:00,5.27,5.3,5.22,5.22,70800.0,4.1572,4.1809,4.1178,4.1178,70800.0
2008-10-23 11:05:00,5.23,5.25,5.22,5.24,36400.0,4.1257,4.1414,4.1178,4.1336,36400.0
2008-10-23 11:10:00,5.25,5.27,5.25,5.25,30400.0,4.1414,4.1572,4.1414,4.1414,30400.0
2008-10-23 11:15:00,5.25,5.26,5.21,5.22,52400.0,4.1414,4.1493,4.1099,4.1178,52400.0
2008-10-23 11:20:00,5.21,5.23,5.21,5.22,32400.0,4.1099,4.1257,4.1099,4.1178,32400.0
2008-10-23 11:25:00,5.22,5.22,5.2,5.21,28800.0,4.1178,4.1178,4.102,4.1099,28800.0
2008-10-23 11:30:00,5.21,5.22,5.2,5.21,32000.0,4.1099,4.1178,4.102,4.1099,32000.0
2008-10-23 11:35:00,5.21,5.24,5.21,5.23,60400.0,4.1099,4.1336,4.1099,4.1257,60400.0
2008-10-23 11:40:00,5.23,5.23,5.18,5.18,73600.0,4.1257,4.1257,4.0862,4.0862,73600.0
2008-10-23 11:45:00,5.18,5.2,5.17,5.18,43600.0,4.0862,4.102,4.0783,4.0862,43600.0
2008-10-23 11:50:00,5.18,5.21,5.18,5.19,27600.0,4.0862,4.1099,4.0862,4.0941,27600.0
2008-10-23 11:55:00,5.19,5.2,5.18,5.19,22000.0,4.0941,4.102,4.0862,4.0941,22000.0
2008-10-23 12:00:00,5.19,5.19,5.16,5.16,36400.0,4.0941,4.0941,4.0704,4.0704,36400.0
2008-10-23 12:05:00,5.16,5.16,5.14,5.15,68800.0,4.0704,4.0704,4.0547,4.0626,68800.0
2008-10-23 12:10:00,5.15,5.16,5.13,5.13,39200.0,4.0626,4.0704,4.0468,4.0468,39200.0
2008-10-23 12:15:00,5.14,5.14,5.1,5.1,84000.0,4.0547,4.0547,4.0231,4.0231,84000.0
2008-10-23 12:20:00,5.1,5.11,5.08,5.08,89600.0,4.0231,4.031,4.0073,4.0073,89600.0
2008-10-23 12:25:00,5.08,5.09,5.06,5.07,92800.0,4.0073,4.0152,3.9916,3.9994,92800.0
2008-10-23 12:30:00,5.07,5.08,5.06,5.07,64000.0,3.9994,4.0073,3.9916,3.9994,64000.0
2008-10-23 12:35:00,5.07,5.08,5.05,5.07,94400.0,3.9994,4.0073,3.9837,3.9994,94400.0
2008-10-23 12:40:00,5.07,5.08,5.05,5.08,54800.0,3.9994,4.0073,3.9837,4.0073,54800.0
2008-10-23 12:45:00,5.08,5.11,5.07,5.08,51200.0,4.0073,4.031,3.9994,4.0073,51200.0
2008-10-23 12:50:00,5.08,5.09,5.07,5.08,15600.0,4.0073,4.0152,3.9994,4.0073,15600.0
2008-10-23 12:55:00,5.07,5.07,5.03,5.04,48400.0,3.9994,3.9994,3.9679,3.9758,48400.0
2008-10-23 13:00:00,5.04,5.05,5.01,5.02,54400.0,3.9758,3.9837,3.9521,3.96,54400.0
2008-10-23 13:05:00,5.0,5.03,4.99,5.02,81200.0,3.9442,3.9679,3.9363,3.96,81200.0
2008-10-23 13:10:00,5.01,5.03,5.01,5.03,80000.0,3.9521,3.9679,3.9521,3.9679,80000.0
2008-10-23 13:15:00,5.03,5.07,5.03,5.05,70000.0,3.9679,3.9994,3.9679,3.9837,70000.0
2008-10-23 13:20:00,5.05,5.05,5.04,5.04,24000.0,3.9837,3.9837,3.9758,3.9758,24000.0
2008-10-23 13:25:00,5.03,5.05,5.02,5.02,44400.0,3.9679,3.9837,3.96,3.96,44400.0
2008-10-23 13:30:00,5.02,5.03,5.0,5.0,49200.0,3.96,3.9679,3.9442,3.9442,49200.0
2008-10-23 13:35:00,5.0,5.05,4.99,5.04,140800.0,3.9442,3.9837,3.9363,3.9758,140800.0
2008-10-23 13:40:00,5.04,5.06,5.03,5.04,170800.0,3.9758,3.9916,3.9679,3.9758,170800.0
2008-10-23 13:45:00,5.03,5.04,5.01,5.01,97600.0,3.9679,3.9758,3.9521,3.9521,97600.0
2008-10-23 13:50:00,5.01,5.02,4.98,5.0,42400.0,3.9521,3.96,3.9285,3.9442,42400.0
2008-10-23 13:55:00,5.0,5.03,4.99,5.02,40800.0,3.9442,3.9679,3.9363,3.96,40800.0
2008-10-23 14:00:00,5.02,5.02,5.01,5.02,350400.0,3.96,3.96,3.9521,3.96,350400.0
2008-10-23 14:05:00,5.02,5.03,5.01,5.02,218000.0,3.96,3.9679,3.9521,3.96,218000.0
2008-10-23 14:10:00,5.02,5.02,5.0,5.01,192800.0,3.96,3.96,3.9442,3.9521,192800.0
2008-10-23 14:15:00,5.01,5.04,4.99,5.0,347200.0,3.9521,3.9758,3.9363,3.9442,347200.0
2008-10-23 14:20:00,5.0,5.0,4.95,4.97,120000.0,3.9442,3.9442,3.9048,3.9206,120000.0
2008-10-23 14:25:00,4.97,5.02,4.97,5.01,113200.0,3.9206,3.96,3.9206,3.9521,113200.0
2008-10-23 14:30:00,5.02,5.06,4.99,5.05,143600.0,3.96,3.9916,3.9363,3.9837,143600.0
2008-10-23 14:35:00,5.05,5.09,5.04,5.09,76800.0,3.9837,4.0152,3.9758,4.0152,76800.0
2008-10-23 14:40:00,5.09,5.1,5.03,5.06,83600.0,4.0152,4.0231,3.9679,3.9916,83600.0
2008-10-23 14:45:00,5.06,5.09,5.0,5.01,150000.0,3.9916,4.0152,3.9442,3.9521,150000.0
2008-10-23 14:50:00,5.01,5.02,4.98,4.99,72800.0,3.9521,3.96,3.9285,3.9363,72800.0
2008-10-23 14:55:00,4.98,5.02,4.96,5.02,142400.0,3.9285,3.96,3.9127,3.96,142400.0
2008-10-23 15:00:00,5.01,5.06,4.99,5.03,214400.0,3.9521,3.9916,3.9363,3.9679,214400.0
2008-10-23 15:05:00,5.03,5.08,5.01,5.08,167200.0,3.9679,4.0073,3.9521,4.0073,167200.0
2008-10-23 15:10:00,5.08,5.1,5.04,5.09,411600.0,4.0073,4.0231,3.9758,4.0152,411600.0
2008-10-23 15:15:00,5.09,5.09,5.01,5.01,126400.0,4.0152,4.0152,3.9521,3.9521,126400.0
2008-10-23 15:20:00,5.01,5.08,5.01,5.06,148800.0,3.9521,4.0073,3.9521,3.9916,148800.0
2008-10-23 15:25:00,5.06,5.07,5.04,5.06,118000.0,3.9916,3.9994,3.9758,3.9916,118000.0
2008-10-23 15:30:00,5.05,5.06,4.98,5.0,140000.0,3.9837,3.9916,3.9285,3.9442,140000.0
2008-10-23 15:35:00,5.01,5.04,5.0,5.0,174000.0,3.9521,3.9758,3.9442,3.9442,174000.0
2008-10-23 15:40:00,5.0,5.1,4.99,5.1,181600.0,3.9442,4.0231,3.9363,4.0231,181600.0
2008-10-23 15:45:00,5.09,5.17,5.09,5.16,287200.0,4.0152,4.0783,4.0152,4.0704,287200.0
2008-10-23 15:50:00,5.17,5.17,5.08,5.08,242800.0,4.0783,4.0783,4.0073,4.0073,242800.0
2008-10-23 15:55:00,5.08,5.12,5.08,5.11,407200.0,4.0073,4.0389,4.0073,4.031,407200.0
2008-10-24 09:30:00,4.95,5.18,4.94,5.09,142000.0,3.9048,4.0862,3.8969,4.0152,142000.0
2008-10-24 09:35:00,5.09,5.12,4.97,5.01,174400.0,4.0152,4.0389,3.9206,3.9521,174400.0
2008-10-24 09:40:00,5.01,5.02,4.96,4.98,134800.0,3.9521,3.96,3.9127,3.9285,134800.0
2008-10-24 09:45:00,4.97,5.04,4.97,5.04,68400.0,3.9206,3.9758,3.9206,3.9758,68400.0
2008-10-24 09:50:00,5.04,5.06,5.0,5.04,88000.0,3.9758,3.9916,3.9442,3.9758,88000.0
2008-10-24 09:55:00,5.04,5.08,5.03,5.05,76400.0,3.9758,4.0073,3.9679,3.9837,76400.0
2008-10-24 10:00:00,5.05,5.08,4.98,5.0,145200.0,3.9837,4.0073,3.9285,3.9442,145200.0
2008-10-24 10:05:00,5.0,5.02,4.97,5.0,132400.0,3.9442,3.96,3.9206,3.9442,132400.0
2008-10-24 10:10:00,5.0,5.0,4.96,5.0,103200.0,3.9442,3.9442,3.9127,3.9442,103200.0
2008-10-24 10:15:00,4.99,5.03,4.98,5.01,63600.0,3.9363,3.9679,3.9285,3.9521,63600.0
2008-10-24 10:20:00,5.0,5.02,4.95,4.97,123200.0,3.9442,3.96,3.9048,3.9206,123200.0
2008-10-24 10:25:00,4.97,4.99,4.93,4.98,104000.0,3.9206,3.9363,3.889,3.9285,104000.0
2008-10-24 10:30:00,4.97,5.0,4.96,4.98,46400.0,3.9206,3.9442,3.9127,3.9285,46400.0
2008-10-24 10:35:00,4.99,5.01,4.96,4.97,97200.0,3.9363,3.9521,3.9127,3.9206,97200.0
2008-10-24 10:40:00,4.96,4.99,4.95,4.99,52000.0,3.9127,3.9363,3.9048,3.9363,52000.0
2008-10-24 10:45:00,5.0,5.0,4.96,4.98,56800.0,3.9442,3.9442,3.9127,3.9285,56800.0
2008-10-24 10:50:00,4.99,5.03,4.99,5.01,50000.0,3.9363,3.9679,3.9363,3.9521,50000.0
2008-10-24 10:55:00,5.01,5.02,4.98,5.0,36400.0,3.9521,3.96,3.9285,3.9442,36400.0
2008-10-24 11:00:00,5.01,5.03,5.0,5.02,99200.0,3.9521,3.9679,3.9442,3.96,99200.0
2008-10-24 11:05:00,5.02,5.04,5.01,5.01,38000.0,3.96,3.9758,3.9521,3.9521,38000.0
2008-10-24 11:10:00,5.01,5.01,4.98,4.98,46000.0,3.9521,3.9521,3.9285,3.9285,46000.0
2008-10-24 11:15:00,4.99,5.03,4.99,5.03,39200.0,3.9363,3.9679,3.9363,3.9679,39200.0
2008-10-24 11:20:00,5.03,5.1,5.03,5.08,151600.0,3.9679,4.0231,3.9679,4.0073,151600.0
2008-10-24 11:25:00,5.08,5.09,5.05,5.07,58000.0,4.0073,4.0152,3.9837,3.9994,58000.0
2008-10-24 11:30:00,5.08,5.11,5.06,5.06,102800.0,4.0073,4.031,3.9916,3.9916,102800.0
2008-10-24 11:35:00,5.07,5.14,5.07,5.13,83200.0,3.9994,4.0547,3.9994,4.0468,83200.0
2008-10-24 11:40:00,5.14,5.14,5.11,5.12,33600.0,4.0547,4.0547,4.031,4.0389,33600.0
2008-10-24 11:45:00,5.12,5.12,5.09,5.1,40400.0,4.0389,4.0389,4.0152,4.0231,40400.0
2008-10-24 11:50:00,5.1,5.1,5.07,5.07,52400.0,4.0231,4.0231,3.9994,3.9994,52400.0
2008-10-24 11:55:00,5.07,5.08,5.06,5.06,51200.0,3.9994,4.0073,3.9916,3.9916,51200.0
2008-10-24 12:00:00,5.06,5.07,5.03,5.06,78400.0,3.9916,3.9994,3.9679,3.9916,78400.0
2008-10-24 12:05:00,5.06,5.09,5.05,5.09,58000.0,3.9916,4.0152,3.9837,4.0152,58000.0
2008-10-24 12:10:00,5.09,5.11,5.08,5.1,32400.0,4.0152,4.031,4.0073,4.0231,32400.0
2008-10-24 12:15:00,5.1,5.1,5.07,5.08,19600.0,4.0231,4.0231,3.9994,4.0073,19600.0
2008-10-24 12:20:00,5.08,5.1,5.04,5.04,47200.0,4.0073,4.0231,3.9758,3.9758,47200.0
2008-10-24 12:25:00,5.05,5.06,5.03,5.04,35200.0,3.9837,3.9916,3.9679,3.9758,35200.0
2008-10-24 12:30:00,5.04,5.05,5.03,5.05,37200.0,3.9758,3.9837,3.9679,3.9837,37200.0
2008-10-24 12:35:00,5.05,5.08,5.05,5.07,36000.0,3.9837,4.0073,3.9837,3.9994,36000.0
2008-10-24 12:40:00,5.06,5.06,5.03,5.03,63600.0,3.9916,3.9916,3.9679,3.9679,63600.0
2008-10-24 12:45:00,5.03,5.04,5.01,5.03,63600.0,3.9679,3.9758,3.9521,3.9679,63600.0
2008-10-24 12:50:00,5.03,5.05,5.02,5.03,47200.0,3.9679,3.9837,3.96,3.9679,47200.0
2008-10-24 12:55:00,5.04,5.06,5.04,5.05,42400.0,3.9758,3.9916,3.9758,3.9837,42400.0
2008-10-24 13:00:00,5.05,5.07,5.05,5.06,61600.0,3.9837,3.9994,3.9837,3.9916,61600.0
2008-10-24 13:05:00,5.06,5.08,5.06,5.07,31600.0,3.9916,4.0073,3.9916,3.9994,31600.0
2008-10-24 13:10:00,5.07,5.08,5.06,5.06,39600.0,3.9994,4.0073,3.9916,3.9916,39600.0
2008-10-24 13:15:00,5.06,5.1,5.05,5.09,62000.0,3.9916,4.0231,3.9837,4.0152,62000.0
2008-10-24 13:20:00,5.09,5.11,5.08,5.09,42800.0,4.0152,4.031,4.0073,4.0152,42800.0
2008-10-24 13:25:00,5.08,5.09,5.07,5.07,40400.0,4.0073,4.0152,3.9994,3.9994,40400.0
2008-10-24 13:30:00,5.07,5.07,5.04,5.04,146800.0,3.9994,3.9994,3.9758,3.9758,146800.0
2008-10-24 13:35:00,5.04,5.05,5.03,5.03,62400.0,3.9758,3.9837,3.9679,3.9679,62400.0
2008-10-24 13:40:00,5.03,5.05,5.02,5.04,72400.0,3.9679,3.9837,3.96,3.9758,72400.0
2008-10-24 13:45:00,5.05,5.05,5.0,5.0,194800.0,3.9837,3.9837,3.9442,3.9442,194800.0
2008-10-24 13:50:00,5.0,5.04,5.0,5.0,64400.0,3.9442,3.9758,3.9442,3.9442,64400.0
2008-10-24 13:55:00,5.0,5.02,4.98,4.99,116000.0,3.9442,3.96,3.9285,3.9363,116000.0
2008-10-24 14:00:00,4.99,5.01,4.99,4.99,75600.0,3.9363,3.9521,3.9363,3.9363,75600.0
2008-10-24 14:05:00,4.99,5.01,4.98,5.01,59600.0,3.9363,3.9521,3.9285,3.9521,59600.0
2008-10-24 14:10:00,5.01,5.04,5.0,5.01,113200.0,3.9521,3.9758,3.9442,3.9521,113200.0
2008-10-24 14:15:00,5.01,5.04,5.0,5.04,61200.0,3.9521,3.9758,3.9442,3.9758,61200.0
2008-10-24 14:20:00,5.04,5.04,4.99,5.0,93600.0,3.9758,3.9758,3.9363,3.9442,93600.0
2008-10-24 14:25:00,5.0,5.02,4.99,5.02,71600.0,3.9442,3.96,3.9363,3.96,71600.0
2008-10-24 14:30:00,5.02,5.08,5.02,5.07,144800.0,3.96,4.0073,3.96,3.9994,144800.0
2008-10-24 14:35:00,5.07,5.08,5.06,5.07,139200.0,3.9994,4.0073,3.9916,3.9994,139200.0
2008-10-24 14:40:00,5.07,5.1,5.06,5.07,203600.0,3.9994,4.0231,3.9916,3.9994,203600.0
2008-10-24 14:45:00,5.07,5.07,5.03,5.05,133600.0,3.9994,3.9994,3.9679,3.9837,133600.0
2008-10-24 14:50:00,5.05,5.07,5.04,5.07,110000.0,3.9837,3.9994,3.9758,3.9994,110000.0
2008-10-24 14:55:00,5.07,5.13,5.06,5.12,244000.0,3.9994,4.0468,3.9916,4.0389,244000.0
2008-10-24 15:00:00,5.11,5.18,5.11,5.12,309600.0,4.031,4.0862,4.031,4.0389,309600.0
2008-10-24 15:05:00,5.12,5.15,5.1,5.12,190400.0,4.0389,4.0626,4.0231,4.0389,190400.0
2008-10-24 15:10:00,5.13,5.15,5.08,5.09,156800.0,4.0468,4.0626,4.0073,4.0152,156800.0
2008-10-24 15:15:00,5.09,5.11,5.07,5.07,166800.0,4.0152,4.031,3.9994,3.9994,166800.0
2008-10-24 15:20:00,5.07,5.12,5.05,5.11,167600.0,3.9994,4.0389,3.9837,4.031,167600.0
2008-10-24 15:25:00,5.11,5.11,5.08,5.11,225600.0,4.031,4.031,4.0073,4.031,225600.0
2008-10-24 15:30:00,5.11,5.11,5.06,5.09,220800.0,4.031,4.031,3.9916,4.0152,220800.0
2008-10-24 15:35:00,5.08,5.09,5.06,5.07,278800.0,4.0073,4.0152,3.9916,3.9994,278800.0
2008-10-24 15:40:00,5.07,5.12,5.07,5.1,334000.0,3.9994,4.0389,3.9994,4.0231,334000.0
2008-10-24 15:45:00,5.1,5.14,5.1,5.13,224800.0,4.0231,4.0547,4.0231,4.0468,224800.0
2008-10-24 15:50:00,5.13,5.15,5.1,5.14,484800.0,4.0468,4.0626,4.0231,4.0547,484800.0
2008-10-24 15:55:00,5.14,5.14,5.06,5.07,660400.0,4.0547,4.0547,3.9916,3.9994,660400.0
2008-10-27 09:30:00,4.98,5.06,4.96,4.98,53200.0,3.9285,3.9916,3.9127,3.9285,53200.0
2008-10-27 09:35:00,4.95,4.99,4.92,4.98,64800.0,3.9048,3.9363,3.8811,3.9285,64800.0
2008-10-27 09:40:00,4.97,5.0,4.96,5.0,114000.0,3.9206,3.9442,3.9127,3.9442,114000.0
2008-10-27 09:45:00,5.01,5.01,4.94,4.98,70000.0,3.9521,3.9521,3.8969,3.9285,70000.0
2008-10-27 09:50:00,4.98,5.02,4.98,5.02,56800.0,3.9285,3.96,3.9285,3.96,56800.0
2008-10-27 09:55:00,5.02,5.04,5.01,5.04,34400.0,3.96,3.9758,3.9521,3.9758,34400.0
2008-10-27 10:00:00,5.04,5.12,5.04,5.1,86000.0,3.9758,4.0389,3.9758,4.0231,86000.0
2008-10-27 10:05:00,5.09,5.1,5.05,5.06,74800.0,4.0152,4.0231,3.9837,3.9916,74800.0
2008-10-27 10:10:00,5.06,5.06,5.02,5.02,56000.0,3.9916,3.9916,3.96,3.96,56000.0
2008-10-27 10:15:00,5.02,5.04,5.0,5.0,42400.0,3.96,3.9758,3.9442,3.9442,42400.0
2008-10-27 10:20:00,5.0,5.02,4.99,5.0,71200.0,3.9442,3.96,3.9363,3.9442,71200.0
2008-10-27 10:25:00,5.0,5.04,5.0,5.01,55200.0,3.9442,3.9758,3.9442,3.9521,55200.0
2008-10-27 10:30:00,5.02,5.02,4.99,5.02,44800.0,3.96,3.96,3.9363,3.96,44800.0
2008-10-27 10:35:00,5.02,5.02,4.99,5.0,50800.0,3.96,3.96,3.9363,3.9442,50800.0
2008-10-27 10:40:00,5.0,5.02,5.0,5.02,50800.0,3.9442,3.96,3.9442,3.96,50800.0
2008-10-27 10:45:00,5.03,5.07,5.02,5.06,45200.0,3.9679,3.9994,3.96,3.9916,45200.0
2008-10-27 10:50:00,5.06,5.08,5.05,5.06,50800.0,3.9916,4.0073,3.9837,3.9916,50800.0
2008-10-27 10:55:00,5.05,5.1,5.05,5.09,44000.0,3.9837,4.0231,3.9837,4.0152,44000.0
2008-10-27 11:00:00,5.09,5.1,5.07,5.08,44000.0,4.0152,4.0231,3.9994,4.0073,44000.0
2008-10-27 11:05:00,5.08,5.09,5.06,5.09,31600.0,4.0073,4.0152,3.9916,4.0152,31600.0
2008-10-27 11:10:00,5.09,5.12,5.08,5.11,36000.0,4.0152,4.0389,4.0073,4.031,36000.0
2008-10-27 11:15:00,5.12,5.13,5.07,5.08,32400.0,4.0389,4.0468,3.9994,4.0073,32400.0
2008-10-27 11:20:00,5.08,5.09,5.06,5.06,41600.0,4.0073,4.0152,3.9916,3.9916,41600.0
2008-10-27 11:25:00,5.05,5.07,5.05,5.06,37200.0,3.9837,3.9994,3.9837,3.9916,37200.0
2008-10-27 11:30:00,5.07,5.07,5.04,5.04,16800.0,3.9994,3.9994,3.9758,3.9758,16800.0
2008-10-27 11:35:00,5.04,5.06,5.04,5.06,24000.0,3.9758,3.9916,3.9758,3.9916,24000.0
2008-10-27 11:40:00,5.05,5.07,5.04,5.06,26400.0,3.9837,3.9994,3.9758,3.9916,26400.0
2008-10-27 11:45:00,5.06,5.08,5.06,5.06,25600.0,3.9916,4.0073,3.9916,3.9916,25600.0
2008-10-27 11:50:00,5.05,5.07,5.04,5.06,38800.0,3.9837,3.9994,3.9758,3.9916,38800.0
2008-10-27 11:55:00,5.06,5.07,5.05,5.06,25600.0,3.9916,3.9994,3.9837,3.9916,25600.0
2008-10-27 12:00:00,5.07,5.1,5.07,5.09,43600.0,3.9994,4.0231,3.9994,4.0152,43600.0
2008-10-27 12:05:00,5.09,5.12,5.07,5.1,52400.0,4.0152,4.0389,3.9994,4.0231,52400.0
2008-10-27 12:10:00,5.1,5.12,5.1,5.11,55200.0,4.0231,4.0389,4.0231,4.031,55200.0
2008-10-27 12:15:00,5.1,5.1,5.08,5.08,30000.0,4.0231,4.0231,4.0073,4.0073,30000.0
2008-10-27 12:20:00,5.08,5.09,5.06,5.07,41200.0,4.0073,4.0152,3.9916,3.9994,41200.0
2008-10-27 12:25:00,5.07,5.1,5.06,5.07,49600.0,3.9994,4.0231,3.9916,3.9994,49600.0
2008-10-27 12:30:00,5.06,5.1,5.06,5.1,28000.0,3.9916,4.0231,3.9916,4.0231,28000.0
2008-10-27 12:35:00,5.1,5.11,5.08,5.09,32400.0,4.0231,4.031,4.0073,4.0152,32400.0
2008-10-27 12:40:00,5.09,5.12,5.08,5.1,44400.0,4.0152,4.0389,4.0073,4.0231,44400.0
2008-10-27 12:45:00,5.1,5.11,5.09,5.1,36400.0,4.0231,4.031,4.0152,4.0231,36400.0
2008-10-27 12:50:00,5.11,5.14,5.1,5.14,53600.0,4.031,4.0547,4.0231,4.0547,53600.0
2008-10-27 12:55:00,5.14,5.14,5.12,5.13,49200.0,4.0547,4.0547,4.0389,4.0468,49200.0
2008-10-27 13:00:00,5.13,5.13,5.11,5.11,57200.0,4.0468,4.0468,4.031,4.031,57200.0
2008-10-27 13:05:00,5.12,5.12,5.09,5.1,22000.0,4.0389,4.0389,4.0152,4.0231,22000.0
2008-10-27 13:10:00,5.1,5.1,5.09,5.1,27600.0,4.0231,4.0231,4.0152,4.0231,27600.0
2008-10-27 13:15:00,5.1,5.11,5.09,5.1,26400.0,4.0231,4.031,4.0152,4.0231,26400.0
2008-10-27 13:20:00,5.1,5.13,5.1,5.12,44000.0,4.0231,4.0468,4.0231,4.0389,44000.0
2008-10-27 13:25:00,5.12,5.13,5.11,5.13,21200.0,4.0389,4.0468,4.031,4.0468,21200.0
2008-10-27 13:30:00,5.13,5.14,5.12,5.13,38000.0,4.0468,4.0547,4.0389,4.0468,38000.0
2008-10-27 13:35:00,5.13,5.13,5.12,5.13,30400.0,4.0468,4.0468,4.0389,4.0468,30400.0
2008-10-27 13:40:00,5.13,5.17,5.13,5.16,154400.0,4.0468,4.0783,4.0468,4.0704,154400.0
2008-10-27 13:45:00,5.16,5.17,5.14,5.14,34400.0,4.0704,4.0783,4.0547,4.0547,34400.0
2008-10-27 13:50:00,5.14,5.14,5.13,5.13,20800.0,4.0547,4.0547,4.0468,4.0468,20800.0
2008-10-27 13:55:00,5.13,5.13,5.11,5.11,30000.0,4.0468,4.0468,4.031,4.031,30000.0
2008-10-27 14:00:00,5.12,5.12,5.1,5.1,64800.0,4.0389,4.0389,4.0231,4.0231,64800.0
2008-10-27 14:05:00,5.1,5.1,5.08,5.09,60800.0,4.0231,4.0231,4.0073,4.0152,60800.0
2008-10-27 14:10:00,5.09,5.1,5.08,5.08,48400.0,4.0152,4.0231,4.0073,4.0073,48400.0
2008-10-27 14:15:00,5.09,5.09,5.07,5.07,34000.0,4.0152,4.0152,3.9994,3.9994,34000.0
2008-10-27 14:20:00,5.07,5.08,5.04,5.06,56000.0,3.9994,4.0073,3.9758,3.9916,56000.0
2008-10-27 14:25:00,5.07,5.08,5.05,5.05,64800.0,3.9994,4.0073,3.9837,3.9837,64800.0
2008-10-27 14:30:00,5.04,5.07,5.04,5.06,78800.0,3.9758,3.9994,3.9758,3.9916,78800.0
2008-10-27 14:35:00,5.06,5.08,5.06,5.07,160800.0,3.9916,4.0073,3.9916,3.9994,160800.0
2008-10-27 14:40:00,5.07,5.08,5.05,5.07,67200.0,3.9994,4.0073,3.9837,3.9994,67200.0
2008-10-27 14:45:00,5.06,5.07,5.05,5.05,59200.0,3.9916,3.9994,3.9837,3.9837,59200.0
2008-10-27 14:50:00,5.05,5.05,5.02,5.03,125600.0,3.9837,3.9837,3.96,3.9679,125600.0
2008-10-27 14:55:00,5.03,5.04,5.03,5.03,152000.0,3.9679,3.9758,3.9679,3.9679,152000.0
2008-10-27 15:00:00,5.03,5.05,5.03,5.04,55600.0,3.9679,3.9837,3.9679,3.9758,55600.0
2008-10-27 15:05:00,5.04,5.07,5.04,5.06,83200.0,3.9758,3.9994,3.9758,3.9916,83200.0
2008-10-27 15:10:00,5.06,5.09,5.06,5.09,98800.0,3.9916,4.0152,3.9916,4.0152,98800.0
2008-10-27 15:15:00,5.09,5.1,5.07,5.07,80000.0,4.0152,4.0231,3.9994,3.9994,80000.0
2008-10-27 15:20:00,5.07,5.09,5.06,5.07,130400.0,3.9994,4.0152,3.9916,3.9994,130400.0
2008-10-27 15:25:00,5.06,5.08,5.05,5.08,113200.0,3.9916,4.0073,3.9837,4.0073,113200.0
2008-10-27 15:30:00,5.08,5.09,5.07,5.07,82000.0,4.0073,4.0152,3.9994,3.9994,82000.0
2008-10-27 15:35:00,5.07,5.08,5.04,5.07,104000.0,3.9994,4.0073,3.9758,3.9994,104000.0
2008-10-27 15:40:00,5.07,5.07,5.04,5.05,104000.0,3.9994,3.9994,3.9758,3.9837,104000.0
2008-10-27 15:45:00,5.05,5.05,5.02,5.04,132000.0,3.9837,3.9837,3.96,3.9758,132000.0
2008-10-27 15:50:00,5.04,5.04,4.99,5.0,180400.0,3.9758,3.9758,3.9363,3.9442,180400.0
2008-10-27 15:55:00,5.0,5.0,4.94,4.94,516000.0,3.9442,3.9442,3.8969,3.8969,516000.0
2008-10-28 09:30:00,4.93,5.13,4.93,5.12,96000.0,3.889,4.0468,3.889,4.0389,96000.0
2008-10-28 09:35:00,5.11,5.11,5.05,5.05,72400.0,4.031,4.031,3.9837,3.9837,72400.0
2008-10-28 09:40:00,5.05,5.08,5.04,5.06,95200.0,3.9837,4.0073,3.9758,3.9916,95200.0
2008-10-28 09:45:00,5.06,5.09,5.05,5.07,116800.0,3.9916,4.0152,3.9837,3.9994,116800.0
2008-10-28 09:50:00,5.07,5.09,5.05,5.08,109600.0,3.9994,4.0152,3.9837,4.0073,109600.0
2008-10-28 09:55:00,5.08,5.1,5.07,5.08,77200.0,4.0073,4.0231,3.9994,4.0073,77200.0
2008-10-28 10:00:00,5.08,5.09,5.0,5.0,249600.0,4.0073,4.0152,3.9442,3.9442,249600.0
2008-10-28 10:05:00,5.01,5.02,4.98,5.0,112800.0,3.9521,3.96,3.9285,3.9442,112800.0
2008-10-28 10:10:00,5.0,5.05,4.99,5.02,99600.0,3.9442,3.9837,3.9363,3.96,99600.0
2008-10-28 10:15:00,5.02,5.03,5.0,5.03,183600.0,3.96,3.9679,3.9442,3.9679,183600.0
2008-10-28 10:20:00,5.03,5.03,5.01,5.03,93600.0,3.9679,3.9679,3.9521,3.9679,93600.0
2008-10-28 10:25:00,5.03,5.04,5.02,5.02,34400.0,3.9679,3.9758,3.96,3.96,34400.0
2008-10-28 10:30:00,5.02,5.03,5.01,5.03,83600.0,3.96,3.9679,3.9521,3.9679,83600.0
2008-10-28 10:35:00,5.03,5.04,5.02,5.02,50400.0,3.9679,3.9758,3.96,3.96,50400.0
2008-10-28 10:40:00,5.01,5.02,5.01,5.02,92400.0,3.9521,3.96,3.9521,3.96,92400.0
2008-10-28 10:45:00,5.02,5.04,5.01,5.03,61600.0,3.96,3.9758,3.9521,3.9679,61600.0
2008-10-28 10:50:00,5.03,5.04,5.01,5.01,100400.0,3.9679,3.9758,3.9521,3.9521,100400.0
2008-10-28 10:55:00,5.01,5.02,4.99,5.01,119200.0,3.9521,3.96,3.9363,3.9521,119200.0
2008-10-28 11:00:00,5.01,5.04,5.01,5.02,67600.0,3.9521,3.9758,3.9521,3.96,67600.0
2008-10-28 11:05:00,5.02,5.04,4.99,5.0,63600.0,3.96,3.9758,3.9363,3.9442,63600.0
2008-10-28 11:10:00,5.0,5.01,4.98,5.01,90000.0,3.9442,3.9521,3.9285,3.9521,90000.0
2008-10-28 11:15:00,5.01,5.03,5.0,5.01,68000.0,3.9521,3.9679,3.9442,3.9521,68000.0
2008-10-28 11:20:00,5.01,5.02,5.0,5.01,85600.0,3.9521,3.96,3.9442,3.9521,85600.0
2008-10-28 11:25:00,5.01,5.03,5.01,5.03,42400.0,3.9521,3.9679,3.9521,3.9679,42400.0
2008-10-28 11:30:00,5.02,5.05,5.02,5.05,96800.0,3.96,3.9837,3.96,3.9837,96800.0
2008-10-28 11:35:00,5.05,5.06,5.03,5.04,92400.0,3.9837,3.9916,3.9679,3.9758,92400.0
2008-10-28 11:40:00,5.04,5.07,5.02,5.06,95200.0,3.9758,3.9994,3.96,3.9916,95200.0
2008-10-28 11:45:00,5.06,5.06,5.04,5.04,27600.0,3.9916,3.9916,3.9758,3.9758,27600.0
2008-10-28 11:50:00,5.04,5.04,5.02,5.03,40400.0,3.9758,3.9758,3.96,3.9679,40400.0
2008-10-28 11:55:00,5.03,5.04,5.02,5.04,40800.0,3.9679,3.9758,3.96,3.9758,40800.0
2008-10-28 12:00:00,5.03,5.04,5.02,5.03,27600.0,3.9679,3.9758,3.96,3.9679,27600.0
2008-10-28 12:05:00,5.03,5.04,5.02,5.03,38400.0,3.9679,3.9758,3.96,3.9679,38400.0
2008-10-28 12:10:00,5.04,5.04,5.02,5.04,57200.0,3.9758,3.9758,3.96,3.9758,57200.0
2008-10-28 12:15:00,5.04,5.05,5.04,5.05,34800.0,3.9758,3.9837,3.9758,3.9837,34800.0
2008-10-28 12:20:00,5.05,5.05,5.03,5.03,12400.0,3.9837,3.9837,3.9679,3.9679,12400.0
2008-10-28 12:25:00,5.04,5.04,5.02,5.02,21600.0,3.9758,3.9758,3.96,3.96,21600.0
2008-10-28 12:30:00,5.03,5.05,5.02,5.04,105200.0,3.9679,3.9837,3.96,3.9758,105200.0
2008-10-28 12:35:00,5.04,5.06,5.04,5.05,32400.0,3.9758,3.9916,3.9758,3.9837,32400.0
2008-10-28 12:40:00,5.05,5.08,5.05,5.07,28000.0,3.9837,4.0073,3.9837,3.9994,28000.0
2008-10-28 12:45:00,5.07,5.08,5.07,5.08,47200.0,3.9994,4.0073,3.9994,4.0073,47200.0
2008-10-28 12:50:00,5.08,5.08,5.06,5.06,63600.0,4.0073,4.0073,3.9916,3.9916,63600.0
2008-10-28 12:55:00,5.06,5.08,5.06,5.07,32800.0,3.9916,4.0073,3.9916,3.9994,32800.0
2008-10-28 13:00:00,5.07,5.08,5.06,5.07,29600.0,3.9994,4.0073,3.9916,3.9994,29600.0
2008-10-28 13:05:00,5.07,5.11,5.07,5.1,116800.0,3.9994,4.031,3.9994,4.0231,116800.0
2008-10-28 13:10:00,5.1,5.13,5.1,5.12,59600.0,4.0231,4.0468,4.0231,4.0389,59600.0
2008-10-28 13:15:00,5.12,5.12,5.11,5.11,47200.0,4.0389,4.0389,4.031,4.031,47200.0
2008-10-28 13:20:00,5.11,5.12,5.1,5.11,39600.0,4.031,4.0389,4.0231,4.031,39600.0
2008-10-28 13:25:00,5.11,5.11,5.09,5.1,28400.0,4.031,4.031,4.0152,4.0231,28400.0
2008-10-28 13:30:00,5.1,5.1,5.08,5.09,56400.0,4.0231,4.0231,4.0073,4.0152,56400.0
2008-10-28 13:35:00,5.08,5.09,5.07,5.08,44800.0,4.0073,4.0152,3.9994,4.0073,44800.0
2008-10-28 13:40:00,5.07,5.08,5.06,5.06,150400.0,3.9994,4.0073,3.9916,3.9916,150400.0
2008-10-28 13:45:00,5.06,5.06,5.05,5.05,86800.0,3.9916,3.9916,3.9837,3.9837,86800.0
2008-10-28 13:50:00,5.05,5.05,5.04,5.04,106000.0,3.9837,3.9837,3.9758,3.9758,106000.0
2008-10-28 13:55:00,5.04,5.04,5.02,5.04,203200.0,3.9758,3.9758,3.96,3.9758,203200.0
2008-10-28 14:00:00,5.04,5.05,5.04,5.05,143600.0,3.9758,3.9837,3.9758,3.9837,143600.0
2008-10-28 14:05:00,5.05,5.07,5.05,5.06,53600.0,3.9837,3.9994,3.9837,3.9916,53600.0
2008-10-28 14:10:00,5.06,5.1,5.06,5.09,110800.0,3.9916,4.0231,3.9916,4.0152,110800.0
2008-10-28 14:15:00,5.1,5.11,5.09,5.1,97200.0,4.0231,4.031,4.0152,4.0231,97200.0
2008-10-28 14:20:00,5.09,5.13,5.09,5.12,79600.0,4.0152,4.0468,4.0152,4.0389,79600.0
2008-10-28 14:25:00,5.12,5.14,5.11,5.13,99600.0,4.0389,4.0547,4.031,4.0468,99600.0
2008-10-28 14:30:00,5.13,5.16,5.13,5.15,106400.0,4.0468,4.0704,4.0468,4.0626,106400.0
2008-10-28 14:35:00,5.15,5.15,5.14,5.14,58400.0,4.0626,4.0626,4.0547,4.0547,58400.0
2008-10-28 14:40:00,5.14,5.19,5.13,5.19,98000.0,4.0547,4.0941,4.0468,4.0941,98000.0
2008-10-28 14:45:00,5.18,5.2,5.18,5.2,102400.0,4.0862,4.102,4.0862,4.102,102400.0
2008-10-28 14:50:00,5.2,5.24,5.18,5.23,218400.0,4.102,4.1336,4.0862,4.1257,218400.0
2008-10-28 14:55:00,5.23,5.25,5.22,5.23,193600.0,4.1257,4.1414,4.1178,4.1257,193600.0
2008-10-28 15:00:00,5.23,5.24,5.21,5.23,149600.0,4.1257,4.1336,4.1099,4.1257,149600.0
2008-10-28 15:05:00,5.21,5.22,5.18,5.19,62400.0,4.1099,4.1178,4.0862,4.0941,62400.0
2008-10-28 15:10:00,5.18,5.22,5.18,5.21,136400.0,4.0862,4.1178,4.0862,4.1099,136400.0
2008-10-28 15:15:00,5.22,5.25,5.2,5.25,158800.0,4.1178,4.1414,4.102,4.1414,158800.0
2008-10-28 15:20:00,5.25,5.3,5.25,5.3,176800.0,4.1414,4.1809,4.1414,4.1809,176800.0
2008-10-28 15:25:00,5.3,5.33,5.29,5.33,243600.0,4.1809,4.2045,4.173,4.2045,243600.0
2008-10-28 15:30:00,5.32,5.32,5.26,5.3,276000.0,4.1967,4.1967,4.1493,4.1809,276000.0
2008-10-28 15:35:00,5.29,5.34,5.29,5.32,229200.0,4.173,4.2124,4.173,4.1967,229200.0
2008-10-28 15:40:00,5.32,5.35,5.32,5.34,236400.0,4.1967,4.2203,4.1967,4.2124,236400.0
2008-10-28 15:45:00,5.35,5.38,5.33,5.38,237600.0,4.2203,4.244,4.2045,4.244,237600.0
2008-10-28 15:50:00,5.38,5.42,5.38,5.41,402000.0,4.244,4.2755,4.244,4.2677,402000.0
2008-10-28 15:55:00,5.41,5.49,5.41,5.47,634400.0,4.2677,4.3308,4.2677,4.315,634400.0
2008-10-29 09:30:00,5.29,5.68,5.29,5.57,238000.0,4.173,4.4806,4.173,4.3939,238000.0
2008-10-29 09:35:00,5.57,5.58,5.52,5.52,144400.0,4.3939,4.4018,4.3544,4.3544,144400.0
2008-10-29 09:40:00,5.52,5.56,5.52,5.54,166800.0,4.3544,4.386,4.3544,4.3702,166800.0
2008-10-29 09:45:00,5.54,5.55,5.53,5.55,166000.0,4.3702,4.3781,4.3623,4.3781,166000.0
2008-10-29 09:50:00,5.54,5.54,5.5,5.51,133600.0,4.3702,4.3702,4.3387,4.3465,133600.0
2008-10-29 09:55:00,5.51,5.54,5.51,5.52,92800.0,4.3465,4.3702,4.3465,4.3544,92800.0
2008-10-29 10:00:00,5.52,5.52,5.5,5.52,138800.0,4.3544,4.3544,4.3387,4.3544,138800.0
2008-10-29 10:05:00,5.52,5.56,5.52,5.55,182000.0,4.3544,4.386,4.3544,4.3781,182000.0
2008-10-29 10:10:00,5.55,5.55,5.52,5.55,138400.0,4.3781,4.3781,4.3544,4.3781,138400.0
2008-10-29 10:15:00,5.55,5.56,5.53,5.53,51200.0,4.3781,4.386,4.3623,4.3623,51200.0
2008-10-29 10:20:00,5.53,5.54,5.51,5.53,58800.0,4.3623,4.3702,4.3465,4.3623,58800.0
2008-10-29 10:25:00,5.53,5.56,5.51,5.51,112400.0,4.3623,4.386,4.3465,4.3465,112400.0
2008-10-29 10:30:00,5.51,5.51,5.48,5.5,154400.0,4.3465,4.3465,4.3229,4.3387,154400.0
2008-10-29 10:35:00,5.5,5.51,5.46,5.47,104000.0,4.3387,4.3465,4.3071,4.315,104000.0
2008-10-29 10:40:00,5.47,5.5,5.47,5.5,122400.0,4.315,4.3387,4.315,4.3387,122400.0
2008-10-29 10:45:00,5.5,5.51,5.49,5.51,104000.0,4.3387,4.3465,4.3308,4.3465,104000.0
2008-10-29 10:50:00,5.51,5.52,5.49,5.5,85600.0,4.3465,4.3544,4.3308,4.3387,85600.0
2008-10-29 10:55:00,5.49,5.5,5.48,5.5,72800.0,4.3308,4.3387,4.3229,4.3387,72800.0
2008-10-29 11:00:00,5.5,5.51,5.5,5.5,94000.0,4.3387,4.3465,4.3387,4.3387,94000.0
2008-10-29 11:05:00,5.5,5.51,5.5,5.5,81200.0,4.3387,4.3465,4.3387,4.3387,81200.0
2008-10-29 11:10:00,5.5,5.51,5.49,5.51,94800.0,4.3387,4.3465,4.3308,4.3465,94800.0
2008-10-29 11:15:00,5.51,5.54,5.5,5.54,56800.0,4.3465,4.3702,4.3387,4.3702,56800.0
2008-10-29 11:20:00,5.54,5.55,5.52,5.55,50800.0,4.3702,4.3781,4.3544,4.3781,50800.0
2008-10-29 11:25:00,5.55,5.55,5.53,5.54,68800.0,4.3781,4.3781,4.3623,4.3702,68800.0
2008-10-29 11:30:00,5.54,5.54,5.52,5.53,56800.0,4.3702,4.3702,4.3544,4.3623,56800.0
2008-10-29 11:35:00,5.53,5.54,5.53,5.53,36000.0,4.3623,4.3702,4.3623,4.3623,36000.0
2008-10-29 11:40:00,5.53,5.53,5.51,5.51,47600.0,4.3623,4.3623,4.3465,4.3465,47600.0
2008-10-29 11:45:00,5.51,5.54,5.51,5.54,60000.0,4.3465,4.3702,4.3465,4.3702,60000.0
2008-10-29 11:50:00,5.54,5.56,5.54,5.56,69200.0,4.3702,4.386,4.3702,4.386,69200.0
2008-10-29 11:55:00,5.56,5.57,5.55,5.56,86000.0,4.386,4.3939,4.3781,4.386,86000.0
2008-10-29 12:00:00,5.56,5.56,5.54,5.54,55200.0,4.386,4.386,4.3702,4.3702,55200.0
2008-10-29 12:05:00,5.54,5.54,5.52,5.53,117600.0,4.3702,4.3702,4.3544,4.3623,117600.0
2008-10-29 12:10:00,5.53,5.53,5.5,5.52,90800.0,4.3623,4.3623,4.3387,4.3544,90800.0
2008-10-29 12:15:00,5.51,5.52,5.5,5.51,41600.0,4.3465,4.3544,4.3387,4.3465,41600.0
2008-10-29 12:20:00,5.51,5.51,5.5,5.51,57200.0,4.3465,4.3465,4.3387,4.3465,57200.0
2008-10-29 12:25:00,5.51,5.53,5.51,5.53,53200.0,4.3465,4.3623,4.3465,4.3623,53200.0
2008-10-29 12:30:00,5.53,5.57,5.52,5.57,106800.0,4.3623,4.3939,4.3544,4.3939,106800.0
2008-10-29 12:35:00,5.57,5.58,5.56,5.56,65600.0,4.3939,4.4018,4.386,4.386,65600.0
2008-10-29 12:40:00,5.56,5.56,5.54,5.54,57200.0,4.386,4.386,4.3702,4.3702,57200.0
2008-10-29 12:45:00,5.54,5.56,5.54,5.56,90000.0,4.3702,4.386,4.3702,4.386,90000.0
2008-10-29 12:50:00,5.56,5.58,5.56,5.57,24400.0,4.386,4.4018,4.386,4.3939,24400.0
2008-10-29 12:55:00,5.57,5.57,5.55,5.56,17600.0,4.3939,4.3939,4.3781,4.386,17600.0
2008-10-29 13:00:00,5.56,5.57,5.55,5.56,28000.0,4.386,4.3939,4.3781,4.386,28000.0
2008-10-29 13:05:00,5.56,5.57,5.56,5.56,19600.0,4.386,4.3939,4.386,4.386,19600.0
2008-10-29 13:10:00,5.56,5.56,5.56,5.56,10800.0,4.386,4.386,4.386,4.386,10800.0
2008-10-29 13:15:00,5.56,5.58,5.56,5.57,27600.0,4.386,4.4018,4.386,4.3939,27600.0
2008-10-29 13:20:00,5.57,5.59,5.57,5.59,49200.0,4.3939,4.4096,4.3939,4.4096,49200.0
2008-10-29 13:25:00,5.59,5.61,5.59,5.6,41200.0,4.4096,4.4254,4.4096,4.4175,41200.0
2008-10-29 13:30:00,5.61,5.62,5.6,5.62,63200.0,4.4254,4.4333,4.4175,4.4333,63200.0
2008-10-29 13:35:00,5.62,5.63,5.62,5.62,42400.0,4.4333,4.4412,4.4333,4.4333,42400.0
2008-10-29 13:40:00,5.62,5.62,5.6,5.61,24800.0,4.4333,4.4333,4.4175,4.4254,24800.0
2008-10-29 13:45:00,5.6,5.61,5.6,5.6,28400.0,4.4175,4.4254,4.4175,4.4175,28400.0
2008-10-29 13:50:00,5.61,5.62,5.6,5.62,31200.0,4.4254,4.4333,4.4175,4.4333,31200.0
2008-10-29 13:55:00,5.62,5.62,5.58,5.58,72800.0,4.4333,4.4333,4.4018,4.4018,72800.0
2008-10-29 14:00:00,5.58,5.59,5.57,5.57,53600.0,4.4018,4.4096,4.3939,4.3939,53600.0
2008-10-29 14:05:00,5.57,5.57,5.55,5.56,82800.0,4.3939,4.3939,4.3781,4.386,82800.0
2008-10-29 14:10:00,5.56,5.6,5.56,5.59,31200.0,4.386,4.4175,4.386,4.4096,31200.0
2008-10-29 14:15:00,5.6,5.61,5.54,5.58,136000.0,4.4175,4.4254,4.3702,4.4018,136000.0
2008-10-29 14:20:00,5.58,5.62,5.53,5.57,200000.0,4.4018,4.4333,4.3623,4.3939,200000.0
2008-10-29 14:25:00,5.57,5.57,5.54,5.57,130000.0,4.3939,4.3939,4.3702,4.3939,130000.0
2008-10-29 14:30:00,5.57,5.57,5.5,5.53,192000.0,4.3939,4.3939,4.3387,4.3623,192000.0
2008-10-29 14:35:00,5.54,5.57,5.53,5.57,115600.0,4.3702,4.3939,4.3623,4.3939,115600.0
2008-10-29 14:40:00,5.58,5.62,5.57,5.61,234800.0,4.4018,4.4333,4.3939,4.4254,234800.0
2008-10-29 14:45:00,5.61,5.65,5.61,5.64,179600.0,4.4254,4.457,4.4254,4.4491,179600.0
2008-10-29 14:50:00,5.64,5.64,5.58,5.58,117200.0,4.4491,4.4491,4.4018,4.4018,117200.0
2008-10-29 14:55:00,5.59,5.62,5.58,5.61,243600.0,4.4096,4.4333,4.4018,4.4254,243600.0
2008-10-29 15:00:00,5.61,5.62,5.57,5.59,196000.0,4.4254,4.4333,4.3939,4.4096,196000.0
2008-10-29 15:05:00,5.58,5.61,5.57,5.61,166800.0,4.4018,4.4254,4.3939,4.4254,166800.0
2008-10-29 15:10:00,5.61,5.65,5.59,5.65,140000.0,4.4254,4.457,4.4096,4.457,140000.0
2008-10-29 15:15:00,5.64,5.72,5.63,5.72,189600.0,4.4491,4.5122,4.4412,4.5122,189600.0
2008-10-29 15:20:00,5.72,5.76,5.72,5.76,209200.0,4.5122,4.5438,4.5122,4.5438,209200.0
2008-10-29 15:25:00,5.76,5.78,5.73,5.73,134800.0,4.5438,4.5595,4.5201,4.5201,134800.0
2008-10-29 15:30:00,5.74,5.77,5.67,5.67,265200.0,4.528,4.5516,4.4728,4.4728,265200.0
2008-10-29 15:35:00,5.67,5.69,5.65,5.66,172800.0,4.4728,4.4885,4.457,4.4649,172800.0
2008-10-29 15:40:00,5.66,5.71,5.66,5.69,168400.0,4.4649,4.5043,4.4649,4.4885,168400.0
2008-10-29 15:45:00,5.69,5.75,5.68,5.73,137200.0,4.4885,4.5359,4.4806,4.5201,137200.0
2008-10-29 15:50:00,5.73,5.74,5.61,5.62,306000.0,4.5201,4.528,4.4254,4.4333,306000.0
2008-10-29 15:55:00,5.62,5.64,5.56,5.58,436400.0,4.4333,4.4491,4.386,4.4018,436400.0
2008-10-30 09:30:00,5.6,5.95,5.57,5.68,120400.0,4.4175,4.6936,4.3939,4.4806,120400.0
2008-10-30 09:35:00,5.68,5.69,5.63,5.65,78000.0,4.4806,4.4885,4.4412,4.457,78000.0
2008-10-30 09:40:00,5.65,5.71,5.62,5.7,94000.0,4.457,4.5043,4.4333,4.4964,94000.0
2008-10-30 09:45:00,5.7,5.76,5.7,5.74,119200.0,4.4964,4.5438,4.4964,4.528,119200.0
2008-10-30 09:50:00,5.74,5.74,5.68,5.7,82800.0,4.528,4.528,4.4806,4.4964,82800.0
2008-10-30 09:55:00,5.7,5.7,5.64,5.66,99200.0,4.4964,4.4964,4.4491,4.4649,99200.0
2008-10-30 10:00:00,5.66,5.7,5.66,5.7,56400.0,4.4649,4.4964,4.4649,4.4964,56400.0
2008-10-30 10:05:00,5.71,5.72,5.7,5.71,54400.0,4.5043,4.5122,4.4964,4.5043,54400.0
2008-10-30 10:10:00,5.71,5.72,5.68,5.68,37600.0,4.5043,4.5122,4.4806,4.4806,37600.0
2008-10-30 10:15:00,5.68,5.68,5.65,5.66,63600.0,4.4806,4.4806,4.457,4.4649,63600.0
2008-10-30 10:20:00,5.66,5.7,5.66,5.7,80400.0,4.4649,4.4964,4.4649,4.4964,80400.0
2008-10-30 10:25:00,5.7,5.72,5.68,5.68,80400.0,4.4964,4.5122,4.4806,4.4806,80400.0
2008-10-30 10:30:00,5.68,5.69,5.67,5.68,72000.0,4.4806,4.4885,4.4728,4.4806,72000.0
2008-10-30 10:35:00,5.68,5.69,5.66,5.66,115200.0,4.4806,4.4885,4.4649,4.4649,115200.0
2008-10-30 10:40:00,5.67,5.67,5.64,5.65,109600.0,4.4728,4.4728,4.4491,4.457,109600.0
2008-10-30 10:45:00,5.65,5.67,5.65,5.66,72000.0,4.457,4.4728,4.457,4.4649,72000.0
2008-10-30 10:50:00,5.66,5.69,5.66,5.68,70800.0,4.4649,4.4885,4.4649,4.4806,70800.0
2008-10-30 10:55:00,5.69,5.71,5.69,5.69,56800.0,4.4885,4.5043,4.4885,4.4885,56800.0
2008-10-30 11:00:00,5.69,5.74,5.69,5.73,89200.0,4.4885,4.528,4.4885,4.5201,89200.0
2008-10-30 11:05:00,5.74,5.74,5.72,5.73,73600.0,4.528,4.528,4.5122,4.5201,73600.0
2008-10-30 11:10:00,5.73,5.74,5.71,5.72,68400.0,4.5201,4.528,4.5043,4.5122,68400.0
2008-10-30 11:15:00,5.73,5.73,5.67,5.68,94000.0,4.5201,4.5201,4.4728,4.4806,94000.0
2008-10-30 11:20:00,5.68,5.68,5.65,5.65,90000.0,4.4806,4.4806,4.457,4.457,90000.0
2008-10-30 11:25:00,5.65,5.66,5.64,5.64,115600.0,4.457,4.4649,4.4491,4.4491,115600.0
2008-10-30 11:30:00,5.65,5.66,5.63,5.63,99600.0,4.457,4.4649,4.4412,4.4412,99600.0
2008-10-30 11:35:00,5.62,5.64,5.6,5.63,101200.0,4.4333,4.4491,4.4175,4.4412,101200.0
2008-10-30 11:40:00,5.63,5.66,5.63,5.65,94800.0,4.4412,4.4649,4.4412,4.457,94800.0
2008-10-30 11:45:00,5.65,5.66,5.63,5.63,88400.0,4.457,4.4649,4.4412,4.4412,88400.0
2008-10-30 11:50:00,5.63,5.63,5.6,5.6,66800.0,4.4412,4.4412,4.4175,4.4175,66800.0
2008-10-30 11:55:00,5.6,5.63,5.6,5.62,59200.0,4.4175,4.4412,4.4175,4.4333,59200.0
2008-10-30 12:00:00,5.62,5.65,5.61,5.65,112000.0,4.4333,4.457,4.4254,4.457,112000.0
2008-10-30 12:05:00,5.65,5.67,5.65,5.66,113200.0,4.457,4.4728,4.457,4.4649,113200.0
2008-10-30 12:10:00,5.66,5.67,5.64,5.67,108000.0,4.4649,4.4728,4.4491,4.4728,108000.0
2008-10-30 12:15:00,5.66,5.66,5.64,5.64,128000.0,4.4649,4.4649,4.4491,4.4491,128000.0
2008-10-30 12:20:00,5.64,5.65,5.64,5.65,66400.0,4.4491,4.457,4.4491,4.457,66400.0
2008-10-30 12:25:00,5.65,5.65,5.62,5.63,66400.0,4.457,4.457,4.4333,4.4412,66400.0
2008-10-30 12:30:00,5.63,5.65,5.62,5.65,134000.0,4.4412,4.457,4.4333,4.457,134000.0
2008-10-30 12:35:00,5.65,5.66,5.65,5.65,48400.0,4.457,4.4649,4.457,4.457,48400.0
2008-10-30 12:40:00,5.65,5.67,5.65,5.66,177600.0,4.457,4.4728,4.457,4.4649,177600.0
2008-10-30 12:45:00,5.66,5.66,5.64,5.65,69200.0,4.4649,4.4649,4.4491,4.457,69200.0
2008-10-30 12:50:00,5.65,5.65,5.63,5.63,48000.0,4.457,4.457,4.4412,4.4412,48000.0
2008-10-30 12:55:00,5.63,5.64,5.61,5.61,70800.0,4.4412,4.4491,4.4254,4.4254,70800.0
2008-10-30 13:00:00,5.61,5.62,5.6,5.62,68000.0,4.4254,4.4333,4.4175,4.4333,68000.0
2008-10-30 13:05:00,5.62,5.65,5.62,5.65,201200.0,4.4333,4.457,4.4333,4.457,201200.0
2008-10-30 13:10:00,5.65,5.68,5.65,5.68,108400.0,4.457,4.4806,4.457,4.4806,108400.0
2008-10-30 13:15:00,5.68,5.7,5.68,5.69,92800.0,4.4806,4.4964,4.4806,4.4885,92800.0
2008-10-30 13:20:00,5.69,5.69,5.67,5.67,88400.0,4.4885,4.4885,4.4728,4.4728,88400.0
2008-10-30 13:25:00,5.67,5.68,5.65,5.65,52000.0,4.4728,4.4806,4.457,4.457,52000.0
2008-10-30 13:30:00,5.65,5.66,5.64,5.65,42400.0,4.457,4.4649,4.4491,4.457,42400.0
2008-10-30 13:35:00,5.64,5.66,5.64,5.66,38800.0,4.4491,4.4649,4.4491,4.4649,38800.0
2008-10-30 13:40:00,5.66,5.66,5.62,5.63,114400.0,4.4649,4.4649,4.4333,4.4412,114400.0
2008-10-30 13:45:00,5.63,5.64,5.63,5.63,40400.0,4.4412,4.4491,4.4412,4.4412,40400.0
2008-10-30 13:50:00,5.63,5.65,5.63,5.65,38000.0,4.4412,4.457,4.4412,4.457,38000.0
2008-10-30 13:55:00,5.65,5.66,5.64,5.66,50800.0,4.457,4.4649,4.4491,4.4649,50800.0
2008-10-30 14:00:00,5.65,5.66,5.65,5.66,50800.0,4.457,4.4649,4.457,4.4649,50800.0
2008-10-30 14:05:00,5.66,5.68,5.66,5.68,93600.0,4.4649,4.4806,4.4649,4.4806,93600.0
2008-10-30 14:10:00,5.68,5.68,5.67,5.67,57200.0,4.4806,4.4806,4.4728,4.4728,57200.0
2008-10-30 14:15:00,5.67,5.67,5.65,5.66,71200.0,4.4728,4.4728,4.457,4.4649,71200.0
2008-10-30 14:20:00,5.66,5.7,5.66,5.7,68000.0,4.4649,4.4964,4.4649,4.4964,68000.0
2008-10-30 14:25:00,5.7,5.72,5.7,5.7,87200.0,4.4964,4.5122,4.4964,4.4964,87200.0
2008-10-30 14:30:00,5.7,5.71,5.68,5.7,74000.0,4.4964,4.5043,4.4806,4.4964,74000.0
2008-10-30 14:35:00,5.7,5.73,5.7,5.7,82400.0,4.4964,4.5201,4.4964,4.4964,82400.0
2008-10-30 14:40:00,5.7,5.72,5.68,5.68,117600.0,4.4964,4.5122,4.4806,4.4806,117600.0
2008-10-30 14:45:00,5.68,5.71,5.68,5.71,63200.0,4.4806,4.5043,4.4806,4.5043,63200.0
2008-10-30 14:50:00,5.71,5.71,5.69,5.69,88400.0,4.5043,4.5043,4.4885,4.4885,88400.0
2008-10-30 14:55:00,5.69,5.7,5.68,5.7,96400.0,4.4885,4.4964,4.4806,4.4964,96400.0
2008-10-30 15:00:00,5.7,5.72,5.69,5.72,81200.0,4.4964,4.5122,4.4885,4.5122,81200.0
2008-10-30 15:05:00,5.71,5.73,5.71,5.73,129600.0,4.5043,4.5201,4.5043,4.5201,129600.0
2008-10-30 15:10:00,5.73,5.73,5.7,5.7,156400.0,4.5201,4.5201,4.4964,4.4964,156400.0
2008-10-30 15:15:00,5.69,5.69,5.65,5.67,256000.0,4.4885,4.4885,4.457,4.4728,256000.0
2008-10-30 15:20:00,5.67,5.69,5.64,5.69,155600.0,4.4728,4.4885,4.4491,4.4885,155600.0
2008-10-30 15:25:00,5.69,5.7,5.66,5.68,133600.0,4.4885,4.4964,4.4649,4.4806,133600.0
2008-10-30 15:30:00,5.68,5.69,5.64,5.65,196800.0,4.4806,4.4885,4.4491,4.457,196800.0
2008-10-30 15:35:00,5.66,5.68,5.64,5.67,165200.0,4.4649,4.4806,4.4491,4.4728,165200.0
2008-10-30 15:40:00,5.67,5.7,5.64,5.65,372400.0,4.4728,4.4964,4.4491,4.457,372400.0
2008-10-30 15:45:00,5.65,5.68,5.63,5.67,300800.0,4.457,4.4806,4.4412,4.4728,300800.0
2008-10-30 15:50:00,5.67,5.69,5.66,5.68,314000.0,4.4728,4.4885,4.4649,4.4806,314000.0
2008-10-30 15:55:00,5.68,5.75,5.68,5.73,468000.0,4.4806,4.5359,4.4806,4.5201,468000.0
2008-10-31 09:30:00,5.68,5.68,5.62,5.68,81200.0,4.4806,4.4806,4.4333,4.4806,81200.0
2008-10-31 09:35:00,5.67,5.72,5.67,5.71,64800.0,4.4728,4.5122,4.4728,4.5043,64800.0
2008-10-31 09:40:00,5.71,5.74,5.7,5.72,65600.0,4.5043,4.528,4.4964,4.5122,65600.0
2008-10-31 09:45:00,5.71,5.72,5.7,5.71,38000.0,4.5043,4.5122,4.4964,4.5043,38000.0
2008-10-31 09:50:00,5.71,5.75,5.71,5.75,40400.0,4.5043,4.5359,4.5043,4.5359,40400.0
2008-10-31 09:55:00,5.75,5.8,5.74,5.8,51600.0,4.5359,4.5753,4.528,4.5753,51600.0
2008-10-31 10:00:00,5.8,5.82,5.79,5.82,72000.0,4.5753,4.5911,4.5674,4.5911,72000.0
2008-10-31 10:05:00,5.82,5.82,5.75,5.81,108000.0,4.5911,4.5911,4.5359,4.5832,108000.0
2008-10-31 10:10:00,5.81,5.84,5.8,5.82,58800.0,4.5832,4.6069,4.5753,4.5911,58800.0
2008-10-31 10:15:00,5.82,5.83,5.81,5.83,21200.0,4.5911,4.599,4.5832,4.599,21200.0
2008-10-31 10:20:00,5.84,5.85,5.82,5.83,48800.0,4.6069,4.6147,4.5911,4.599,48800.0
2008-10-31 10:25:00,5.83,5.84,5.81,5.84,52400.0,4.599,4.6069,4.5832,4.6069,52400.0
2008-10-31 10:30:00,5.83,5.87,5.83,5.83,60000.0,4.599,4.6305,4.599,4.599,60000.0
2008-10-31 10:35:00,5.83,5.84,5.81,5.82,35200.0,4.599,4.6069,4.5832,4.5911,35200.0
2008-10-31 10:40:00,5.82,5.84,5.81,5.84,29600.0,4.5911,4.6069,4.5832,4.6069,29600.0
2008-10-31 10:45:00,5.84,5.84,5.83,5.84,55200.0,4.6069,4.6069,4.599,4.6069,55200.0
2008-10-31 10:50:00,5.84,5.85,5.83,5.85,21600.0,4.6069,4.6147,4.599,4.6147,21600.0
2008-10-31 10:55:00,5.85,5.85,5.83,5.85,28800.0,4.6147,4.6147,4.599,4.6147,28800.0
2008-10-31 11:00:00,5.85,5.87,5.85,5.87,16800.0,4.6147,4.6305,4.6147,4.6305,16800.0
2008-10-31 11:05:00,5.87,5.88,5.86,5.87,26400.0,4.6305,4.6384,4.6226,4.6305,26400.0
2008-10-31 11:10:00,5.86,5.87,5.85,5.85,18000.0,4.6226,4.6305,4.6147,4.6147,18000.0
2008-10-31 11:15:00,5.86,5.93,5.85,5.92,104000.0,4.6226,4.6779,4.6147,4.67,104000.0
2008-10-31 11:20:00,5.92,5.92,5.89,5.89,130000.0,4.67,4.67,4.6463,4.6463,130000.0
2008-10-31 11:25:00,5.89,5.89,5.88,5.89,21200.0,4.6463,4.6463,4.6384,4.6463,21200.0
2008-10-31 11:30:00,5.89,5.9,5.87,5.88,24400.0,4.6463,4.6542,4.6305,4.6384,24400.0
2008-10-31 11:35:00,5.88,5.91,5.87,5.9,29200.0,4.6384,4.6621,4.6305,4.6542,29200.0
2008-10-31 11:40:00,5.9,5.91,5.89,5.89,15200.0,4.6542,4.6621,4.6463,4.6463,15200.0
2008-10-31 11:45:00,5.89,5.9,5.88,5.88,39600.0,4.6463,4.6542,4.6384,4.6384,39600.0
2008-10-31 11:50:00,5.88,5.9,5.87,5.89,40800.0,4.6384,4.6542,4.6305,4.6463,40800.0
2008-10-31 11:55:00,5.89,5.89,5.87,5.87,41200.0,4.6463,4.6463,4.6305,4.6305,41200.0
2008-10-31 12:00:00,5.87,5.87,5.85,5.86,40800.0,4.6305,4.6305,4.6147,4.6226,40800.0
2008-10-31 12:05:00,5.85,5.85,5.83,5.83,76000.0,4.6147,4.6147,4.599,4.599,76000.0
2008-10-31 12:10:00,5.84,5.84,5.82,5.83,69200.0,4.6069,4.6069,4.5911,4.599,69200.0
2008-10-31 12:15:00,5.83,5.83,5.8,5.82,83200.0,4.599,4.599,4.5753,4.5911,83200.0
2008-10-31 12:20:00,5.82,5.83,5.81,5.82,44400.0,4.5911,4.599,4.5832,4.5911,44400.0
2008-10-31 12:25:00,5.82,5.84,5.82,5.83,30800.0,4.5911,4.6069,4.5911,4.599,30800.0
2008-10-31 12:30:00,5.82,5.83,5.81,5.82,18400.0,4.5911,4.599,4.5832,4.5911,18400.0
2008-10-31 12:35:00,5.82,5.82,5.8,5.81,17200.0,4.5911,4.5911,4.5753,4.5832,17200.0
2008-10-31 12:40:00,5.81,5.82,5.81,5.82,13200.0,4.5832,4.5911,4.5832,4.5911,13200.0
2008-10-31 12:45:00,5.82,5.82,5.81,5.82,12000.0,4.5911,4.5911,4.5832,4.5911,12000.0
2008-10-31 12:50:00,5.82,5.83,5.82,5.83,34000.0,4.5911,4.599,4.5911,4.599,34000.0
2008-10-31 12:55:00,5.83,5.84,5.82,5.84,41200.0,4.599,4.6069,4.5911,4.6069,41200.0
2008-10-31 13:00:00,5.83,5.85,5.83,5.85,22400.0,4.599,4.6147,4.599,4.6147,22400.0
2008-10-31 13:05:00,5.85,5.86,5.84,5.84,21600.0,4.6147,4.6226,4.6069,4.6069,21600.0
2008-10-31 13:10:00,5.84,5.85,5.84,5.84,24400.0,4.6069,4.6147,4.6069,4.6069,24400.0
2008-10-31 13:15:00,5.84,5.86,5.84,5.86,39200.0,4.6069,4.6226,4.6069,4.6226,39200.0
2008-10-31 13:20:00,5.86,5.91,5.86,5.9,96000.0,4.6226,4.6621,4.6226,4.6542,96000.0
2008-10-31 13:25:00,5.91,5.91,5.89,5.9,41600.0,4.6621,4.6621,4.6463,4.6542,41600.0
2008-10-31 13:30:00,5.9,5.93,5.9,5.93,49200.0,4.6542,4.6779,4.6542,4.6779,49200.0
2008-10-31 13:35:00,5.93,5.94,5.92,5.93,46000.0,4.6779,4.6857,4.67,4.6779,46000.0
2008-10-31 13:40:00,5.92,5.93,5.91,5.92,36800.0,4.67,4.6779,4.6621,4.67,36800.0
2008-10-31 13:45:00,5.92,5.92,5.91,5.91,19200.0,4.67,4.67,4.6621,4.6621,19200.0
2008-10-31 13:50:00,5.91,5.91,5.9,5.9,35200.0,4.6621,4.6621,4.6542,4.6542,35200.0
2008-10-31 13:55:00,5.9,5.92,5.9,5.92,77200.0,4.6542,4.67,4.6542,4.67,77200.0
2008-10-31 14:00:00,5.92,5.93,5.91,5.93,53200.0,4.67,4.6779,4.6621,4.6779,53200.0
2008-10-31 14:05:00,5.93,5.96,5.93,5.95,68400.0,4.6779,4.7015,4.6779,4.6936,68400.0
2008-10-31 14:10:00,5.95,5.96,5.94,5.94,74000.0,4.6936,4.7015,4.6857,4.6857,74000.0
2008-10-31 14:15:00,5.94,5.94,5.91,5.92,90000.0,4.6857,4.6857,4.6621,4.67,90000.0
2008-10-31 14:20:00,5.92,5.92,5.9,5.92,88400.0,4.67,4.67,4.6542,4.67,88400.0
2008-10-31 14:25:00,5.92,5.94,5.91,5.93,92000.0,4.67,4.6857,4.6621,4.6779,92000.0
2008-10-31 14:30:00,5.93,5.95,5.9,5.95,129200.0,4.6779,4.6936,4.6542,4.6936,129200.0
2008-10-31 14:35:00,5.95,5.96,5.94,5.95,103600.0,4.6936,4.7015,4.6857,4.6936,103600.0
2008-10-31 14:40:00,5.95,5.95,5.93,5.94,117200.0,4.6936,4.6936,4.6779,4.6857,117200.0
2008-10-31 14:45:00,5.93,5.94,5.91,5.93,57200.0,4.6779,4.6857,4.6621,4.6779,57200.0
2008-10-31 14:50:00,5.93,5.95,5.93,5.94,59200.0,4.6779,4.6936,4.6779,4.6857,59200.0
2008-10-31 14:55:00,5.94,5.96,5.93,5.96,57200.0,4.6857,4.7015,4.6779,4.7015,57200.0
2008-10-31 15:00:00,5.96,5.99,5.95,5.98,127200.0,4.7015,4.7252,4.6936,4.7173,127200.0
2008-10-31 15:05:00,5.98,5.99,5.95,5.98,186800.0,4.7173,4.7252,4.6936,4.7173,186800.0
2008-10-31 15:10:00,5.98,5.99,5.93,5.95,152800.0,4.7173,4.7252,4.6779,4.6936,152800.0
2008-10-31 15:15:00,5.94,5.95,5.9,5.91,122400.0,4.6857,4.6936,4.6542,4.6621,122400.0
2008-10-31 15:20:00,5.9,5.92,5.88,5.91,106400.0,4.6542,4.67,4.6384,4.6621,106400.0
2008-10-31 15:25:00,5.91,5.91,5.86,5.88,165600.0,4.6621,4.6621,4.6226,4.6384,165600.0
2008-10-31 15:30:00,5.88,5.91,5.87,5.91,124800.0,4.6384,4.6621,4.6305,4.6621,124800.0
2008-10-31 15:35:00,5.91,5.93,5.9,5.93,124400.0,4.6621,4.6779,4.6542,4.6779,124400.0
2008-10-31 15:40:00,5.93,5.93,5.83,5.87,312800.0,4.6779,4.6779,4.599,4.6305,312800.0
2008-10-31 15:45:00,5.87,5.89,5.86,5.87,149600.0,4.6305,4.6463,4.6226,4.6305,149600.0
2008-10-31 15:50:00,5.88,5.9,5.85,5.87,249600.0,4.6384,4.6542,4.6147,4.6305,249600.0
2008-10-31 15:55:00,5.87,5.93,5.86,5.93,288400.0,4.6305,4.6779,4.6226,4.6779,288400.0
2008-11-03 09:30:00,5.88,5.92,5.85,5.88,77600.0,4.6384,4.67,4.6147,4.6384,77600.0
2008-11-03 09:35:00,5.87,5.91,5.86,5.89,54400.0,4.6305,4.6621,4.6226,4.6463,54400.0
2008-11-03 09:40:00,5.89,5.95,5.88,5.94,101200.0,4.6463,4.6936,4.6384,4.6857,101200.0
2008-11-03 09:45:00,5.95,5.99,5.95,5.99,74400.0,4.6936,4.7252,4.6936,4.7252,74400.0
2008-11-03 09:50:00,5.99,5.99,5.97,5.98,67200.0,4.7252,4.7252,4.7094,4.7173,67200.0
2008-11-03 09:55:00,5.98,5.98,5.95,5.95,39600.0,4.7173,4.7173,4.6936,4.6936,39600.0
2008-11-03 10:00:00,5.96,5.98,5.94,5.96,71200.0,4.7015,4.7173,4.6857,4.7015,71200.0
2008-11-03 10:05:00,5.96,5.97,5.93,5.96,30800.0,4.7015,4.7094,4.6779,4.7015,30800.0
2008-11-03 10:10:00,5.96,5.99,5.95,5.99,46800.0,4.7015,4.7252,4.6936,4.7252,46800.0
2008-11-03 10:15:00,5.99,6.0,5.98,5.99,85600.0,4.7252,4.7331,4.7173,4.7252,85600.0
2008-11-03 10:20:00,5.99,5.99,5.96,5.96,68000.0,4.7252,4.7252,4.7015,4.7015,68000.0
2008-11-03 10:25:00,5.95,5.96,5.94,5.94,42800.0,4.6936,4.7015,4.6857,4.6857,42800.0
2008-11-03 10:30:00,5.93,5.96,5.91,5.95,90000.0,4.6779,4.7015,4.6621,4.6936,90000.0
2008-11-03 10:35:00,5.95,5.96,5.95,5.96,18400.0,4.6936,4.7015,4.6936,4.7015,18400.0
2008-11-03 10:40:00,5.96,5.96,5.93,5.93,54800.0,4.7015,4.7015,4.6779,4.6779,54800.0
2008-11-03 10:45:00,5.93,5.97,5.93,5.97,44400.0,4.6779,4.7094,4.6779,4.7094,44400.0
2008-11-03 10:50:00,5.97,5.98,5.96,5.97,30800.0,4.7094,4.7173,4.7015,4.7094,30800.0
2008-11-03 10:55:00,5.97,5.98,5.96,5.96,18800.0,4.7094,4.7173,4.7015,4.7015,18800.0
2008-11-03 11:00:00,5.97,5.99,5.97,5.97,21200.0,4.7094,4.7252,4.7094,4.7094,21200.0
2008-11-03 11:05:00,5.97,5.97,5.95,5.95,28400.0,4.7094,4.7094,4.6936,4.6936,28400.0
2008-11-03 11:10:00,5.95,5.95,5.92,5.92,63600.0,4.6936,4.6936,4.67,4.67,63600.0
2008-11-03 11:15:00,5.92,5.93,5.91,5.93,48000.0,4.67,4.6779,4.6621,4.6779,48000.0
2008-11-03 11:20:00,5.92,5.94,5.91,5.91,48000.0,4.67,4.6857,4.6621,4.6621,48000.0
2008-11-03 11:25:00,5.91,5.93,5.91,5.92,34400.0,4.6621,4.6779,4.6621,4.67,34400.0
2008-11-03 11:30:00,5.92,5.94,5.92,5.93,35600.0,4.67,4.6857,4.67,4.6779,35600.0
2008-11-03 11:35:00,5.93,5.95,5.93,5.95,50800.0,4.6779,4.6936,4.6779,4.6936,50800.0
2008-11-03 11:40:00,5.95,5.97,5.95,5.97,22000.0,4.6936,4.7094,4.6936,4.7094,22000.0
2008-11-03 11:45:00,5.97,5.97,5.96,5.96,21200.0,4.7094,4.7094,4.7015,4.7015,21200.0
2008-11-03 11:50:00,5.96,5.98,5.96,5.98,34400.0,4.7015,4.7173,4.7015,4.7173,34400.0
2008-11-03 11:55:00,5.98,5.99,5.98,5.98,54800.0,4.7173,4.7252,4.7173,4.7173,54800.0
2008-11-03 12:00:00,5.99,5.99,5.97,5.98,57200.0,4.7252,4.7252,4.7094,4.7173,57200.0
2008-11-03 12:05:00,5.98,5.99,5.98,5.98,48400.0,4.7173,4.7252,4.7173,4.7173,48400.0
2008-11-03 12:10:00,5.98,6.0,5.97,5.99,53600.0,4.7173,4.7331,4.7094,4.7252,53600.0
2008-11-03 12:15:00,5.99,6.0,5.98,5.99,32400.0,4.7252,4.7331,4.7173,4.7252,32400.0
2008-11-03 12:20:00,5.99,5.99,5.97,5.99,48000.0,4.7252,4.7252,4.7094,4.7252,48000.0
2008-11-03 12:25:00,5.99,6.01,5.98,6.0,47600.0,4.7252,4.741,4.7173,4.7331,47600.0
2008-11-03 12:30:00,5.99,6.0,5.99,5.99,20800.0,4.7252,4.7331,4.7252,4.7252,20800.0
2008-11-03 12:35:00,5.99,6.0,5.99,5.99,19600.0,4.7252,4.7331,4.7252,4.7252,19600.0
2008-11-03 12:40:00,5.99,6.0,5.98,5.98,40800.0,4.7252,4.7331,4.7173,4.7173,40800.0
2008-11-03 12:45:00,5.98,5.99,5.98,5.98,44400.0,4.7173,4.7252,4.7173,4.7173,44400.0
2008-11-03 12:50:00,5.98,6.0,5.98,6.0,47200.0,4.7173,4.7331,4.7173,4.7331,47200.0
2008-11-03 12:55:00,5.99,6.01,5.99,6.0,40800.0,4.7252,4.741,4.7252,4.7331,40800.0
2008-11-03 13:00:00,6.0,6.01,6.0,6.01,53200.0,4.7331,4.741,4.7331,4.741,53200.0
2008-11-03 13:05:00,6.01,6.01,6.0,6.01,28800.0,4.741,4.741,4.7331,4.741,28800.0
2008-11-03 13:10:00,6.01,6.02,6.0,6.0,27600.0,4.741,4.7489,4.7331,4.7331,27600.0
2008-11-03 13:15:00,6.0,6.0,5.98,5.98,44400.0,4.7331,4.7331,4.7173,4.7173,44400.0
2008-11-03 13:20:00,5.98,5.99,5.98,5.99,17200.0,4.7173,4.7252,4.7173,4.7252,17200.0
2008-11-03 13:25:00,5.99,5.99,5.97,5.97,36400.0,4.7252,4.7252,4.7094,4.7094,36400.0
2008-11-03 13:30:00,5.97,5.98,5.97,5.97,44000.0,4.7094,4.7173,4.7094,4.7094,44000.0
2008-11-03 13:35:00,5.97,5.98,5.97,5.98,46800.0,4.7094,4.7173,4.7094,4.7173,46800.0
2008-11-03 13:40:00,5.98,5.99,5.98,5.98,30000.0,4.7173,4.7252,4.7173,4.7173,30000.0
2008-11-03 13:45:00,5.98,5.98,5.97,5.98,26000.0,4.7173,4.7173,4.7094,4.7173,26000.0
2008-11-03 13:50:00,5.98,5.99,5.98,5.99,17600.0,4.7173,4.7252,4.7173,4.7252,17600.0
2008-11-03 13:55:00,5.99,5.99,5.97,5.98,36000.0,4.7252,4.7252,4.7094,4.7173,36000.0
2008-11-03 14:00:00,5.98,5.98,5.95,5.96,46800.0,4.7173,4.7173,4.6936,4.7015,46800.0
2008-11-03 14:05:00,5.96,5.96,5.95,5.96,47200.0,4.7015,4.7015,4.6936,4.7015,47200.0
2008-11-03 14:10:00,5.96,5.96,5.94,5.95,57600.0,4.7015,4.7015,4.6857,4.6936,57600.0
2008-11-03 14:15:00,5.95,5.95,5.93,5.93,68800.0,4.6936,4.6936,4.6779,4.6779,68800.0
2008-11-03 14:20:00,5.93,5.96,5.93,5.95,64000.0,4.6779,4.7015,4.6779,4.6936,64000.0
2008-11-03 14:25:00,5.95,5.98,5.95,5.98,72000.0,4.6936,4.7173,4.6936,4.7173,72000.0
2008-11-03 14:30:00,5.98,5.98,5.96,5.97,47200.0,4.7173,4.7173,4.7015,4.7094,47200.0
2008-11-03 14:35:00,5.97,5.99,5.97,5.98,56800.0,4.7094,4.7252,4.7094,4.7173,56800.0
2008-11-03 14:40:00,5.99,5.99,5.97,5.99,47200.0,4.7252,4.7252,4.7094,4.7252,47200.0
2008-11-03 14:45:00,5.99,6.01,5.99,6.01,74400.0,4.7252,4.741,4.7252,4.741,74400.0
2008-11-03 14:50:00,6.01,6.01,5.99,5.99,49200.0,4.741,4.741,4.7252,4.7252,49200.0
2008-11-03 14:55:00,6.0,6.0,5.98,5.98,58800.0,4.7331,4.7331,4.7173,4.7173,58800.0
2008-11-03 15:00:00,5.98,5.98,5.97,5.97,100800.0,4.7173,4.7173,4.7094,4.7094,100800.0
2008-11-03 15:05:00,5.97,5.98,5.96,5.98,104800.0,4.7094,4.7173,4.7015,4.7173,104800.0
2008-11-03 15:10:00,5.98,6.0,5.98,5.98,66800.0,4.7173,4.7331,4.7173,4.7173,66800.0
2008-11-03 15:15:00,5.98,6.0,5.98,5.99,94800.0,4.7173,4.7331,4.7173,4.7252,94800.0
2008-11-03 15:20:00,5.99,5.99,5.96,5.97,93600.0,4.7252,4.7252,4.7015,4.7094,93600.0
2008-11-03 15:25:00,5.97,5.98,5.96,5.97,58400.0,4.7094,4.7173,4.7015,4.7094,58400.0
2008-11-03 15:30:00,5.98,5.98,5.97,5.98,88400.0,4.7173,4.7173,4.7094,4.7173,88400.0
2008-11-03 15:35:00,5.98,5.99,5.98,5.98,76000.0,4.7173,4.7252,4.7173,4.7173,76000.0
2008-11-03 15:40:00,5.98,5.99,5.97,5.97,93200.0,4.7173,4.7252,4.7094,4.7094,93200.0
2008-11-03 15:45:00,5.97,6.0,5.97,5.99,88800.0,4.7094,4.7331,4.7094,4.7252,88800.0
2008-11-03 15:50:00,5.98,5.98,5.97,5.98,164000.0,4.7173,4.7173,4.7094,4.7173,164000.0
2008-11-03 15:55:00,5.98,5.98,5.96,5.98,184800.0,4.7173,4.7173,4.7015,4.7173,184800.0
2008-11-04 09:30:00,6.3,6.33,6.03,6.2,224800.0,4.9697,4.9934,4.7567,4.8908,224800.0
2008-11-04 09:35:00,6.19,6.24,6.12,6.14,190000.0,4.883,4.9224,4.8277,4.8435,190000.0
2008-11-04 09:40:00,6.13,6.13,6.06,6.09,102000.0,4.8356,4.8356,4.7804,4.8041,102000.0
2008-11-04 09:45:00,6.09,6.09,6.06,6.08,75600.0,4.8041,4.8041,4.7804,4.7962,75600.0
2008-11-04 09:50:00,6.07,6.08,6.04,6.05,80000.0,4.7883,4.7962,4.7646,4.7725,80000.0
2008-11-04 09:55:00,6.04,6.04,6.0,6.02,100000.0,4.7646,4.7646,4.7331,4.7489,100000.0
2008-11-04 10:00:00,6.01,6.03,6.0,6.02,69200.0,4.741,4.7567,4.7331,4.7489,69200.0
2008-11-04 10:05:00,6.03,6.06,6.02,6.06,54000.0,4.7567,4.7804,4.7489,4.7804,54000.0
2008-11-04 10:10:00,6.06,6.11,6.06,6.09,139600.0,4.7804,4.8198,4.7804,4.8041,139600.0
2008-11-04 10:15:00,6.1,6.13,6.09,6.13,42000.0,4.812,4.8356,4.8041,4.8356,42000.0
2008-11-04 10:20:00,6.12,6.14,6.12,6.14,72800.0,4.8277,4.8435,4.8277,4.8435,72800.0
2008-11-04 10:25:00,6.14,6.15,6.13,6.15,57200.0,4.8435,4.8514,4.8356,4.8514,57200.0
2008-11-04 10:30:00,6.15,6.17,6.15,6.16,36400.0,4.8514,4.8672,4.8514,4.8593,36400.0
2008-11-04 10:35:00,6.16,6.18,6.16,6.16,53600.0,4.8593,4.8751,4.8593,4.8593,53600.0
2008-11-04 10:40:00,6.17,6.18,6.15,6.17,92800.0,4.8672,4.8751,4.8514,4.8672,92800.0
2008-11-04 10:45:00,6.17,6.22,6.17,6.22,132800.0,4.8672,4.9066,4.8672,4.9066,132800.0
2008-11-04 10:50:00,6.22,6.22,6.18,6.18,86400.0,4.9066,4.9066,4.8751,4.8751,86400.0
2008-11-04 10:55:00,6.18,6.18,6.15,6.15,96400.0,4.8751,4.8751,4.8514,4.8514,96400.0
2008-11-04 11:00:00,6.15,6.21,6.15,6.21,64800.0,4.8514,4.8987,4.8514,4.8987,64800.0
2008-11-04 11:05:00,6.21,6.21,6.19,6.2,20400.0,4.8987,4.8987,4.883,4.8908,20400.0
2008-11-04 11:10:00,6.2,6.2,6.18,6.18,27600.0,4.8908,4.8908,4.8751,4.8751,27600.0
2008-11-04 11:15:00,6.17,6.18,6.17,6.17,42800.0,4.8672,4.8751,4.8672,4.8672,42800.0
2008-11-04 11:20:00,6.17,6.17,6.16,6.16,44400.0,4.8672,4.8672,4.8593,4.8593,44400.0
2008-11-04 11:25:00,6.16,6.17,6.15,6.17,61200.0,4.8593,4.8672,4.8514,4.8672,61200.0
2008-11-04 11:30:00,6.17,6.17,6.16,6.17,54800.0,4.8672,4.8672,4.8593,4.8672,54800.0
2008-11-04 11:35:00,6.17,6.18,6.16,6.16,59200.0,4.8672,4.8751,4.8593,4.8593,59200.0
2008-11-04 11:40:00,6.17,6.18,6.16,6.18,46000.0,4.8672,4.8751,4.8593,4.8751,46000.0
2008-11-04 11:45:00,6.18,6.2,6.18,6.2,46400.0,4.8751,4.8908,4.8751,4.8908,46400.0
2008-11-04 11:50:00,6.2,6.22,6.2,6.22,73600.0,4.8908,4.9066,4.8908,4.9066,73600.0
2008-11-04 11:55:00,6.22,6.23,6.21,6.21,47600.0,4.9066,4.9145,4.8987,4.8987,47600.0
2008-11-04 12:00:00,6.21,6.21,6.18,6.18,70400.0,4.8987,4.8987,4.8751,4.8751,70400.0
2008-11-04 12:05:00,6.18,6.18,6.16,6.16,64800.0,4.8751,4.8751,4.8593,4.8593,64800.0
2008-11-04 12:10:00,6.16,6.17,6.15,6.16,58000.0,4.8593,4.8672,4.8514,4.8593,58000.0
2008-11-04 12:15:00,6.16,6.16,6.14,6.14,30800.0,4.8593,4.8593,4.8435,4.8435,30800.0
2008-11-04 12:20:00,6.14,6.16,6.14,6.15,56400.0,4.8435,4.8593,4.8435,4.8514,56400.0
2008-11-04 12:25:00,6.16,6.16,6.12,6.12,50000.0,4.8593,4.8593,4.8277,4.8277,50000.0
2008-11-04 12:30:00,6.12,6.12,6.11,6.12,76800.0,4.8277,4.8277,4.8198,4.8277,76800.0
2008-11-04 12:35:00,6.12,6.14,6.12,6.13,28800.0,4.8277,4.8435,4.8277,4.8356,28800.0
2008-11-04 12:40:00,6.13,6.13,6.11,6.12,34800.0,4.8356,4.8356,4.8198,4.8277,34800.0
2008-11-04 12:45:00,6.12,6.14,6.12,6.14,34400.0,4.8277,4.8435,4.8277,4.8435,34400.0
2008-11-04 12:50:00,6.14,6.15,6.14,6.14,24400.0,4.8435,4.8514,4.8435,4.8435,24400.0
2008-11-04 12:55:00,6.14,6.14,6.12,6.13,31600.0,4.8435,4.8435,4.8277,4.8356,31600.0
2008-11-04 13:00:00,6.13,6.15,6.13,6.15,40000.0,4.8356,4.8514,4.8356,4.8514,40000.0
2008-11-04 13:05:00,6.15,6.15,6.13,6.13,32000.0,4.8514,4.8514,4.8356,4.8356,32000.0
2008-11-04 13:10:00,6.13,6.13,6.11,6.12,56800.0,4.8356,4.8356,4.8198,4.8277,56800.0
2008-11-04 13:15:00,6.12,6.14,6.12,6.14,35600.0,4.8277,4.8435,4.8277,4.8435,35600.0
2008-11-04 13:20:00,6.13,6.14,6.13,6.14,28000.0,4.8356,4.8435,4.8356,4.8435,28000.0
2008-11-04 13:25:00,6.14,6.14,6.13,6.13,16000.0,4.8435,4.8435,4.8356,4.8356,16000.0
2008-11-04 13:30:00,6.13,6.13,6.12,6.12,36800.0,4.8356,4.8356,4.8277,4.8277,36800.0
2008-11-04 13:35:00,6.12,6.13,6.12,6.13,22400.0,4.8277,4.8356,4.8277,4.8356,22400.0
2008-11-04 13:40:00,6.13,6.14,6.12,6.14,39200.0,4.8356,4.8435,4.8277,4.8435,39200.0
2008-11-04 13:45:00,6.14,6.16,6.14,6.15,37600.0,4.8435,4.8593,4.8435,4.8514,37600.0
2008-11-04 13:50:00,6.15,6.15,6.13,6.13,22000.0,4.8514,4.8514,4.8356,4.8356,22000.0
2008-11-04 13:55:00,6.13,6.14,6.12,6.13,56400.0,4.8356,4.8435,4.8277,4.8356,56400.0
2008-11-04 14:00:00,6.13,6.13,6.1,6.11,55200.0,4.8356,4.8356,4.812,4.8198,55200.0
2008-11-04 14:05:00,6.1,6.1,6.08,6.09,64800.0,4.812,4.812,4.7962,4.8041,64800.0
2008-11-04 14:10:00,6.09,6.11,6.09,6.1,47600.0,4.8041,4.8198,4.8041,4.812,47600.0
2008-11-04 14:15:00,6.1,6.12,6.08,6.11,53200.0,4.812,4.8277,4.7962,4.8198,53200.0
2008-11-04 14:20:00,6.11,6.12,6.11,6.11,24800.0,4.8198,4.8277,4.8198,4.8198,24800.0
2008-11-04 14:25:00,6.11,6.12,6.11,6.12,42000.0,4.8198,4.8277,4.8198,4.8277,42000.0
2008-11-04 14:30:00,6.12,6.12,6.11,6.12,27600.0,4.8277,4.8277,4.8198,4.8277,27600.0
2008-11-04 14:35:00,6.12,6.13,6.11,6.12,46000.0,4.8277,4.8356,4.8198,4.8277,46000.0
2008-11-04 14:40:00,6.12,6.14,6.12,6.14,67200.0,4.8277,4.8435,4.8277,4.8435,67200.0
2008-11-04 14:45:00,6.13,6.13,6.12,6.12,87600.0,4.8356,4.8356,4.8277,4.8277,87600.0
2008-11-04 14:50:00,6.12,6.13,6.09,6.09,109200.0,4.8277,4.8356,4.8041,4.8041,109200.0
2008-11-04 14:55:00,6.09,6.11,6.08,6.11,86800.0,4.8041,4.8198,4.7962,4.8198,86800.0
2008-11-04 15:00:00,6.1,6.11,6.07,6.08,77200.0,4.812,4.8198,4.7883,4.7962,77200.0
2008-11-04 15:05:00,6.08,6.11,6.08,6.1,67600.0,4.7962,4.8198,4.7962,4.812,67600.0
2008-11-04 15:10:00,6.1,6.12,6.08,6.12,52400.0,4.812,4.8277,4.7962,4.8277,52400.0
2008-11-04 15:15:00,6.12,6.13,6.12,6.13,47200.0,4.8277,4.8356,4.8277,4.8356,47200.0
2008-11-04 15:20:00,6.13,6.13,6.1,6.13,58000.0,4.8356,4.8356,4.812,4.8356,58000.0
2008-11-04 15:25:00,6.13,6.13,6.12,6.12,59600.0,4.8356,4.8356,4.8277,4.8277,59600.0
2008-11-04 15:30:00,6.12,6.16,6.12,6.15,110800.0,4.8277,4.8593,4.8277,4.8514,110800.0
2008-11-04 15:35:00,6.15,6.16,6.13,6.14,96400.0,4.8514,4.8593,4.8356,4.8435,96400.0
2008-11-04 15:40:00,6.14,6.16,6.14,6.16,115600.0,4.8435,4.8593,4.8435,4.8593,115600.0
2008-11-04 15:45:00,6.16,6.19,6.15,6.17,133600.0,4.8593,4.883,4.8514,4.8672,133600.0
2008-11-04 15:50:00,6.17,6.19,6.15,6.18,257200.0,4.8672,4.883,4.8514,4.8751,257200.0
2008-11-04 15:55:00,6.18,6.19,6.17,6.18,324000.0,4.8751,4.883,4.8672,4.8751,324000.0
2008-11-05 09:30:00,6.13,6.21,6.11,6.15,63600.0,4.8356,4.8987,4.8198,4.8514,63600.0
2008-11-05 09:35:00,6.16,6.19,6.14,6.18,56000.0,4.8593,4.883,4.8435,4.8751,56000.0
2008-11-05 09:40:00,6.19,6.19,6.14,6.15,31600.0,4.883,4.883,4.8435,4.8514,31600.0
2008-11-05 09:45:00,6.14,6.15,6.1,6.15,63600.0,4.8435,4.8514,4.812,4.8514,63600.0
2008-11-05 09:50:00,6.15,6.19,6.15,6.18,51600.0,4.8514,4.883,4.8514,4.8751,51600.0
2008-11-05 09:55:00,6.18,6.18,6.17,6.17,81600.0,4.8751,4.8751,4.8672,4.8672,81600.0
2008-11-05 10:00:00,6.17,6.21,6.16,6.21,82400.0,4.8672,4.8987,4.8593,4.8987,82400.0
2008-11-05 10:05:00,6.21,6.22,6.19,6.21,92400.0,4.8987,4.9066,4.883,4.8987,92400.0
2008-11-05 10:10:00,6.21,6.21,6.18,6.18,52000.0,4.8987,4.8987,4.8751,4.8751,52000.0
2008-11-05 10:15:00,6.19,6.21,6.18,6.21,34000.0,4.883,4.8987,4.8751,4.8987,34000.0
2008-11-05 10:20:00,6.2,6.22,6.2,6.2,38800.0,4.8908,4.9066,4.8908,4.8908,38800.0
2008-11-05 10:25:00,6.2,6.21,6.19,6.21,30800.0,4.8908,4.8987,4.883,4.8987,30800.0
2008-11-05 10:30:00,6.2,6.23,6.2,6.22,73200.0,4.8908,4.9145,4.8908,4.9066,73200.0
2008-11-05 10:35:00,6.22,6.23,6.21,6.21,67600.0,4.9066,4.9145,4.8987,4.8987,67600.0
2008-11-05 10:40:00,6.21,6.24,6.21,6.23,64800.0,4.8987,4.9224,4.8987,4.9145,64800.0
2008-11-05 10:45:00,6.23,6.23,6.2,6.23,114000.0,4.9145,4.9145,4.8908,4.9145,114000.0
2008-11-05 10:50:00,6.23,6.23,6.18,6.19,55200.0,4.9145,4.9145,4.8751,4.883,55200.0
2008-11-05 10:55:00,6.2,6.2,6.16,6.17,30800.0,4.8908,4.8908,4.8593,4.8672,30800.0
2008-11-05 11:00:00,6.17,6.19,6.17,6.18,31600.0,4.8672,4.883,4.8672,4.8751,31600.0
2008-11-05 11:05:00,6.18,6.19,6.18,6.19,58400.0,4.8751,4.883,4.8751,4.883,58400.0
2008-11-05 11:10:00,6.19,6.22,6.19,6.22,53600.0,4.883,4.9066,4.883,4.9066,53600.0
2008-11-05 11:15:00,6.22,6.22,6.2,6.21,40400.0,4.9066,4.9066,4.8908,4.8987,40400.0
2008-11-05 11:20:00,6.21,6.22,6.18,6.18,58800.0,4.8987,4.9066,4.8751,4.8751,58800.0
2008-11-05 11:25:00,6.18,6.19,6.18,6.19,59600.0,4.8751,4.883,4.8751,4.883,59600.0
2008-11-05 11:30:00,6.19,6.2,6.17,6.2,59200.0,4.883,4.8908,4.8672,4.8908,59200.0
2008-11-05 11:35:00,6.19,6.2,6.18,6.19,78800.0,4.883,4.8908,4.8751,4.883,78800.0
2008-11-05 11:40:00,6.18,6.2,6.18,6.18,61600.0,4.8751,4.8908,4.8751,4.8751,61600.0
2008-11-05 11:45:00,6.18,6.18,6.15,6.16,84400.0,4.8751,4.8751,4.8514,4.8593,84400.0
2008-11-05 11:50:00,6.16,6.16,6.15,6.15,102800.0,4.8593,4.8593,4.8514,4.8514,102800.0
2008-11-05 11:55:00,6.15,6.16,6.14,6.15,68000.0,4.8514,4.8593,4.8435,4.8514,68000.0
2008-11-05 12:00:00,6.15,6.15,6.12,6.12,222000.0,4.8514,4.8514,4.8277,4.8277,222000.0
2008-11-05 12:05:00,6.13,6.13,6.12,6.12,76800.0,4.8356,4.8356,4.8277,4.8277,76800.0
2008-11-05 12:10:00,6.12,6.12,6.07,6.08,200800.0,4.8277,4.8277,4.7883,4.7962,200800.0
2008-11-05 12:15:00,6.08,6.09,6.06,6.06,96800.0,4.7962,4.8041,4.7804,4.7804,96800.0
2008-11-05 12:20:00,6.06,6.06,6.03,6.03,260400.0,4.7804,4.7804,4.7567,4.7567,260400.0
2008-11-05 12:25:00,6.03,6.03,5.99,6.0,212400.0,4.7567,4.7567,4.7252,4.7331,212400.0
2008-11-05 12:30:00,6.0,6.0,6.0,6.0,78800.0,4.7331,4.7331,4.7331,4.7331,78800.0
2008-11-05 12:35:00,6.0,6.0,5.95,5.95,232000.0,4.7331,4.7331,4.6936,4.6936,232000.0
2008-11-05 12:40:00,5.95,5.95,5.93,5.93,238400.0,4.6936,4.6936,4.6779,4.6779,238400.0
2008-11-05 12:45:00,5.93,5.94,5.93,5.93,172800.0,4.6779,4.6857,4.6779,4.6779,172800.0
2008-11-05 12:50:00,5.93,5.94,5.92,5.93,147600.0,4.6779,4.6857,4.67,4.6779,147600.0
2008-11-05 12:55:00,5.93,5.94,5.92,5.94,105200.0,4.6779,4.6857,4.67,4.6857,105200.0
2008-11-05 13:00:00,5.94,5.94,5.93,5.94,127200.0,4.6857,4.6857,4.6779,4.6857,127200.0
2008-11-05 13:05:00,5.94,5.94,5.92,5.93,108400.0,4.6857,4.6857,4.67,4.6779,108400.0
2008-11-05 13:10:00,5.93,5.94,5.93,5.94,56800.0,4.6779,4.6857,4.6779,4.6857,56800.0
2008-11-05 13:15:00,5.94,5.94,5.93,5.93,42800.0,4.6857,4.6857,4.6779,4.6779,42800.0
2008-11-05 13:20:00,5.93,5.93,5.91,5.92,96000.0,4.6779,4.6779,4.6621,4.67,96000.0
2008-11-05 13:25:00,5.92,5.93,5.89,5.9,192400.0,4.67,4.6779,4.6463,4.6542,192400.0
2008-11-05 13:30:00,5.9,5.9,5.88,5.88,69200.0,4.6542,4.6542,4.6384,4.6384,69200.0
2008-11-05 13:35:00,5.88,5.9,5.87,5.89,119600.0,4.6384,4.6542,4.6305,4.6463,119600.0
2008-11-05 13:40:00,5.89,5.9,5.88,5.89,142400.0,4.6463,4.6542,4.6384,4.6463,142400.0
2008-11-05 13:45:00,5.89,5.89,5.86,5.87,193600.0,4.6463,4.6463,4.6226,4.6305,193600.0
2008-11-05 13:50:00,5.87,5.88,5.86,5.86,104000.0,4.6305,4.6384,4.6226,4.6226,104000.0
2008-11-05 13:55:00,5.86,5.86,5.83,5.84,158800.0,4.6226,4.6226,4.599,4.6069,158800.0
2008-11-05 14:00:00,5.83,5.87,5.83,5.85,128000.0,4.599,4.6305,4.599,4.6147,128000.0
2008-11-05 14:05:00,5.85,5.85,5.84,5.85,72400.0,4.6147,4.6147,4.6069,4.6147,72400.0
2008-11-05 14:10:00,5.85,5.88,5.85,5.88,39200.0,4.6147,4.6384,4.6147,4.6384,39200.0
2008-11-05 14:15:00,5.87,5.88,5.87,5.88,48400.0,4.6305,4.6384,4.6305,4.6384,48400.0
2008-11-05 14:20:00,5.88,5.88,5.86,5.86,81200.0,4.6384,4.6384,4.6226,4.6226,81200.0
2008-11-05 14:25:00,5.86,5.87,5.85,5.85,138000.0,4.6226,4.6305,4.6147,4.6147,138000.0
2008-11-05 14:30:00,5.85,5.88,5.84,5.87,267200.0,4.6147,4.6384,4.6069,4.6305,267200.0
2008-11-05 14:35:00,5.87,5.88,5.86,5.88,68800.0,4.6305,4.6384,4.6226,4.6384,68800.0
2008-11-05 14:40:00,5.88,5.89,5.87,5.89,44400.0,4.6384,4.6463,4.6305,4.6463,44400.0
2008-11-05 14:45:00,5.89,5.89,5.88,5.88,72800.0,4.6463,4.6463,4.6384,4.6384,72800.0
2008-11-05 14:50:00,5.88,5.9,5.87,5.9,62400.0,4.6384,4.6542,4.6305,4.6542,62400.0
2008-11-05 14:55:00,5.9,5.91,5.89,5.9,115600.0,4.6542,4.6621,4.6463,4.6542,115600.0
2008-11-05 15:00:00,5.9,5.91,5.89,5.9,109200.0,4.6542,4.6621,4.6463,4.6542,109200.0
2008-11-05 15:05:00,5.9,5.92,5.9,5.9,91600.0,4.6542,4.67,4.6542,4.6542,91600.0
2008-11-05 15:10:00,5.9,5.9,5.88,5.88,86000.0,4.6542,4.6542,4.6384,4.6384,86000.0
2008-11-05 15:15:00,5.88,5.88,5.86,5.87,111600.0,4.6384,4.6384,4.6226,4.6305,111600.0
2008-11-05 15:20:00,5.86,5.87,5.83,5.84,116800.0,4.6226,4.6305,4.599,4.6069,116800.0
2008-11-05 15:25:00,5.84,5.86,5.84,5.85,99600.0,4.6069,4.6226,4.6069,4.6147,99600.0
2008-11-05 15:30:00,5.85,5.86,5.83,5.84,362400.0,4.6147,4.6226,4.599,4.6069,362400.0
2008-11-05 15:35:00,5.84,5.85,5.81,5.81,128800.0,4.6069,4.6147,4.5832,4.5832,128800.0
2008-11-05 15:40:00,5.81,5.83,5.8,5.83,170400.0,4.5832,4.599,4.5753,4.599,170400.0
2008-11-05 15:45:00,5.83,5.89,5.83,5.86,341600.0,4.599,4.6463,4.599,4.6226,341600.0
2008-11-05 15:50:00,5.86,5.86,5.79,5.79,337600.0,4.6226,4.6226,4.5674,4.5674,337600.0
2008-11-05 15:55:00,5.79,5.8,5.78,5.79,305200.0,4.5674,4.5753,4.5595,4.5674,305200.0
2008-11-06 09:30:00,5.7,5.75,5.67,5.75,94400.0,4.4964,4.5359,4.4728,4.5359,94400.0
2008-11-06 09:35:00,5.75,5.75,5.69,5.71,104000.0,4.5359,4.5359,4.4885,4.5043,104000.0
2008-11-06 09:40:00,5.71,5.72,5.68,5.71,76800.0,4.5043,4.5122,4.4806,4.5043,76800.0
2008-11-06 09:45:00,5.71,5.72,5.7,5.71,86800.0,4.5043,4.5122,4.4964,4.5043,86800.0
2008-11-06 09:50:00,5.7,5.7,5.67,5.69,81600.0,4.4964,4.4964,4.4728,4.4885,81600.0
2008-11-06 09:55:00,5.69,5.72,5.67,5.67,160800.0,4.4885,4.5122,4.4728,4.4728,160800.0
2008-11-06 10:00:00,5.67,5.67,5.63,5.65,118800.0,4.4728,4.4728,4.4412,4.457,118800.0
2008-11-06 10:05:00,5.65,5.65,5.62,5.63,179600.0,4.457,4.457,4.4333,4.4412,179600.0
2008-11-06 10:10:00,5.62,5.63,5.61,5.62,237200.0,4.4333,4.4412,4.4254,4.4333,237200.0
2008-11-06 10:15:00,5.63,5.67,5.62,5.67,157200.0,4.4412,4.4728,4.4333,4.4728,157200.0
2008-11-06 10:20:00,5.67,5.69,5.66,5.66,92400.0,4.4728,4.4885,4.4649,4.4649,92400.0
2008-11-06 10:25:00,5.66,5.66,5.62,5.63,58800.0,4.4649,4.4649,4.4333,4.4412,58800.0
2008-11-06 10:30:00,5.63,5.65,5.62,5.65,77600.0,4.4412,4.457,4.4333,4.457,77600.0
2008-11-06 10:35:00,5.65,5.65,5.62,5.63,97200.0,4.457,4.457,4.4333,4.4412,97200.0
2008-11-06 10:40:00,5.63,5.63,5.58,5.59,107600.0,4.4412,4.4412,4.4018,4.4096,107600.0
2008-11-06 10:45:00,5.58,5.61,5.57,5.6,55600.0,4.4018,4.4254,4.3939,4.4175,55600.0
2008-11-06 10:50:00,5.6,5.61,5.58,5.6,57600.0,4.4175,4.4254,4.4018,4.4175,57600.0
2008-11-06 10:55:00,5.6,5.62,5.58,5.6,155200.0,4.4175,4.4333,4.4018,4.4175,155200.0
2008-11-06 11:00:00,5.61,5.61,5.57,5.58,178000.0,4.4254,4.4254,4.3939,4.4018,178000.0
2008-11-06 11:05:00,5.58,5.59,5.56,5.56,56800.0,4.4018,4.4096,4.386,4.386,56800.0
2008-11-06 11:10:00,5.56,5.57,5.55,5.56,74000.0,4.386,4.3939,4.3781,4.386,74000.0
2008-11-06 11:15:00,5.56,5.58,5.56,5.57,61200.0,4.386,4.4018,4.386,4.3939,61200.0
2008-11-06 11:20:00,5.57,5.58,5.57,5.57,70800.0,4.3939,4.4018,4.3939,4.3939,70800.0
2008-11-06 11:25:00,5.58,5.6,5.57,5.6,83600.0,4.4018,4.4175,4.3939,4.4175,83600.0
2008-11-06 11:30:00,5.6,5.6,5.53,5.54,250000.0,4.4175,4.4175,4.3623,4.3702,250000.0
2008-11-06 11:35:00,5.54,5.55,5.52,5.55,64000.0,4.3702,4.3781,4.3544,4.3781,64000.0
2008-11-06 11:40:00,5.55,5.57,5.54,5.56,60000.0,4.3781,4.3939,4.3702,4.386,60000.0
2008-11-06 11:45:00,5.56,5.57,5.56,5.56,35200.0,4.386,4.3939,4.386,4.386,35200.0
2008-11-06 11:50:00,5.55,5.55,5.54,5.54,68400.0,4.3781,4.3781,4.3702,4.3702,68400.0
2008-11-06 11:55:00,5.54,5.56,5.53,5.55,38000.0,4.3702,4.386,4.3623,4.3781,38000.0
2008-11-06 12:00:00,5.54,5.55,5.53,5.54,47200.0,4.3702,4.3781,4.3623,4.3702,47200.0
2008-11-06 12:05:00,5.54,5.56,5.51,5.52,155200.0,4.3702,4.386,4.3465,4.3544,155200.0
2008-11-06 12:10:00,5.51,5.54,5.51,5.53,88800.0,4.3465,4.3702,4.3465,4.3623,88800.0
2008-11-06 12:15:00,5.52,5.52,5.49,5.49,285600.0,4.3544,4.3544,4.3308,4.3308,285600.0
2008-11-06 12:20:00,5.5,5.5,5.47,5.47,168000.0,4.3387,4.3387,4.315,4.315,168000.0
2008-11-06 12:25:00,5.46,5.48,5.46,5.47,180000.0,4.3071,4.3229,4.3071,4.315,180000.0
2008-11-06 12:30:00,5.47,5.48,5.46,5.48,36800.0,4.315,4.3229,4.3071,4.3229,36800.0
2008-11-06 12:35:00,5.48,5.49,5.47,5.48,52800.0,4.3229,4.3308,4.315,4.3229,52800.0
2008-11-06 12:40:00,5.48,5.5,5.48,5.49,71200.0,4.3229,4.3387,4.3229,4.3308,71200.0
2008-11-06 12:45:00,5.49,5.52,5.49,5.52,79600.0,4.3308,4.3544,4.3308,4.3544,79600.0
2008-11-06 12:50:00,5.52,5.53,5.52,5.53,31600.0,4.3544,4.3623,4.3544,4.3623,31600.0
2008-11-06 12:55:00,5.53,5.53,5.51,5.52,39200.0,4.3623,4.3623,4.3465,4.3544,39200.0
2008-11-06 13:00:00,5.53,5.53,5.5,5.51,22800.0,4.3623,4.3623,4.3387,4.3465,22800.0
2008-11-06 13:05:00,5.51,5.51,5.49,5.5,31600.0,4.3465,4.3465,4.3308,4.3387,31600.0
2008-11-06 13:10:00,5.49,5.5,5.49,5.49,51200.0,4.3308,4.3387,4.3308,4.3308,51200.0
2008-11-06 13:15:00,5.5,5.5,5.47,5.48,71200.0,4.3387,4.3387,4.315,4.3229,71200.0
2008-11-06 13:20:00,5.49,5.5,5.49,5.5,58400.0,4.3308,4.3387,4.3308,4.3387,58400.0
2008-11-06 13:25:00,5.5,5.5,5.48,5.49,104400.0,4.3387,4.3387,4.3229,4.3308,104400.0
2008-11-06 13:30:00,5.49,5.49,5.47,5.48,80800.0,4.3308,4.3308,4.315,4.3229,80800.0
2008-11-06 13:35:00,5.48,5.48,5.46,5.48,90000.0,4.3229,4.3229,4.3071,4.3229,90000.0
2008-11-06 13:40:00,5.47,5.47,5.46,5.46,62400.0,4.315,4.315,4.3071,4.3071,62400.0
2008-11-06 13:45:00,5.46,5.48,5.46,5.48,34400.0,4.3071,4.3229,4.3071,4.3229,34400.0
2008-11-06 13:50:00,5.48,5.5,5.47,5.49,62000.0,4.3229,4.3387,4.315,4.3308,62000.0
2008-11-06 13:55:00,5.49,5.52,5.49,5.51,60800.0,4.3308,4.3544,4.3308,4.3465,60800.0
2008-11-06 14:00:00,5.51,5.54,5.5,5.52,109600.0,4.3465,4.3702,4.3387,4.3544,109600.0
2008-11-06 14:05:00,5.52,5.56,5.52,5.54,110800.0,4.3544,4.386,4.3544,4.3702,110800.0
2008-11-06 14:10:00,5.54,5.55,5.51,5.51,124800.0,4.3702,4.3781,4.3465,4.3465,124800.0
2008-11-06 14:15:00,5.51,5.51,5.49,5.5,96400.0,4.3465,4.3465,4.3308,4.3387,96400.0
2008-11-06 14:20:00,5.5,5.5,5.48,5.5,109200.0,4.3387,4.3387,4.3229,4.3387,109200.0
2008-11-06 14:25:00,5.49,5.5,5.46,5.46,226400.0,4.3308,4.3387,4.3071,4.3071,226400.0
2008-11-06 14:30:00,5.46,5.48,5.46,5.48,129600.0,4.3071,4.3229,4.3071,4.3229,129600.0
2008-11-06 14:35:00,5.48,5.53,5.47,5.52,126800.0,4.3229,4.3623,4.315,4.3544,126800.0
2008-11-06 14:40:00,5.53,5.55,5.51,5.55,66000.0,4.3623,4.3781,4.3465,4.3781,66000.0
2008-11-06 14:45:00,5.55,5.55,5.52,5.53,65200.0,4.3781,4.3781,4.3544,4.3623,65200.0
2008-11-06 14:50:00,5.53,5.55,5.53,5.53,73600.0,4.3623,4.3781,4.3623,4.3623,73600.0
2008-11-06 14:55:00,5.52,5.52,5.5,5.51,139200.0,4.3544,4.3544,4.3387,4.3465,139200.0
2008-11-06 15:00:00,5.51,5.52,5.48,5.49,142000.0,4.3465,4.3544,4.3229,4.3308,142000.0
2008-11-06 15:05:00,5.49,5.49,5.46,5.47,138000.0,4.3308,4.3308,4.3071,4.315,138000.0
2008-11-06 15:10:00,5.47,5.48,5.45,5.46,112000.0,4.315,4.3229,4.2992,4.3071,112000.0
2008-11-06 15:15:00,5.46,5.49,5.46,5.49,86400.0,4.3071,4.3308,4.3071,4.3308,86400.0
2008-11-06 15:20:00,5.49,5.49,5.47,5.47,100800.0,4.3308,4.3308,4.315,4.315,100800.0
2008-11-06 15:25:00,5.47,5.48,5.45,5.46,97200.0,4.315,4.3229,4.2992,4.3071,97200.0
2008-11-06 15:30:00,5.47,5.48,5.45,5.47,165200.0,4.315,4.3229,4.2992,4.315,165200.0
2008-11-06 15:35:00,5.47,5.48,5.45,5.45,158000.0,4.315,4.3229,4.2992,4.2992,158000.0
2008-11-06 15:40:00,5.45,5.5,5.45,5.49,205600.0,4.2992,4.3387,4.2992,4.3308,205600.0
2008-11-06 15:45:00,5.49,5.5,5.46,5.47,211200.0,4.3308,4.3387,4.3071,4.315,211200.0
2008-11-06 15:50:00,5.47,5.47,5.42,5.42,321200.0,4.315,4.315,4.2755,4.2755,321200.0
2008-11-06 15:55:00,5.42,5.45,5.42,5.44,386000.0,4.2755,4.2992,4.2755,4.2913,386000.0
2008-11-07 09:30:00,5.51,5.55,5.51,5.55,46800.0,4.3465,4.3781,4.3465,4.3781,46800.0
2008-11-07 09:35:00,5.55,5.55,5.51,5.52,41600.0,4.3781,4.3781,4.3465,4.3544,41600.0
2008-11-07 09:40:00,5.52,5.52,5.46,5.47,111200.0,4.3544,4.3544,4.3071,4.315,111200.0
2008-11-07 09:45:00,5.47,5.49,5.46,5.48,62400.0,4.315,4.3308,4.3071,4.3229,62400.0
2008-11-07 09:50:00,5.48,5.48,5.46,5.47,109200.0,4.3229,4.3229,4.3071,4.315,109200.0
2008-11-07 09:55:00,5.48,5.49,5.46,5.48,59600.0,4.3229,4.3308,4.3071,4.3229,59600.0
2008-11-07 10:00:00,5.48,5.53,5.47,5.52,97200.0,4.3229,4.3623,4.315,4.3544,97200.0
2008-11-07 10:05:00,5.53,5.54,5.52,5.53,62400.0,4.3623,4.3702,4.3544,4.3623,62400.0
2008-11-07 10:10:00,5.53,5.53,5.5,5.52,74800.0,4.3623,4.3623,4.3387,4.3544,74800.0
2008-11-07 10:15:00,5.52,5.55,5.52,5.53,48000.0,4.3544,4.3781,4.3544,4.3623,48000.0
2008-11-07 10:20:00,5.53,5.54,5.52,5.53,55600.0,4.3623,4.3702,4.3544,4.3623,55600.0
2008-11-07 10:25:00,5.52,5.55,5.52,5.53,29200.0,4.3544,4.3781,4.3544,4.3623,29200.0
2008-11-07 10:30:00,5.54,5.55,5.53,5.53,63600.0,4.3702,4.3781,4.3623,4.3623,63600.0
2008-11-07 10:35:00,5.53,5.57,5.53,5.57,54000.0,4.3623,4.3939,4.3623,4.3939,54000.0
2008-11-07 10:40:00,5.57,5.58,5.56,5.58,29600.0,4.3939,4.4018,4.386,4.4018,29600.0
2008-11-07 10:45:00,5.58,5.59,5.57,5.57,35600.0,4.4018,4.4096,4.3939,4.3939,35600.0
2008-11-07 10:50:00,5.56,5.57,5.56,5.56,54800.0,4.386,4.3939,4.386,4.386,54800.0
2008-11-07 10:55:00,5.57,5.57,5.54,5.55,30400.0,4.3939,4.3939,4.3702,4.3781,30400.0
2008-11-07 11:00:00,5.55,5.56,5.54,5.55,45200.0,4.3781,4.386,4.3702,4.3781,45200.0
2008-11-07 11:05:00,5.55,5.56,5.53,5.54,72800.0,4.3781,4.386,4.3623,4.3702,72800.0
2008-11-07 11:10:00,5.54,5.54,5.52,5.53,73200.0,4.3702,4.3702,4.3544,4.3623,73200.0
2008-11-07 11:15:00,5.53,5.54,5.51,5.52,54000.0,4.3623,4.3702,4.3465,4.3544,54000.0
2008-11-07 11:20:00,5.52,5.52,5.5,5.52,75200.0,4.3544,4.3544,4.3387,4.3544,75200.0
2008-11-07 11:25:00,5.52,5.52,5.49,5.5,41600.0,4.3544,4.3544,4.3308,4.3387,41600.0
2008-11-07 11:30:00,5.5,5.51,5.49,5.5,27200.0,4.3387,4.3465,4.3308,4.3387,27200.0
2008-11-07 11:35:00,5.51,5.53,5.51,5.52,30400.0,4.3465,4.3623,4.3465,4.3544,30400.0
2008-11-07 11:40:00,5.52,5.52,5.51,5.52,22400.0,4.3544,4.3544,4.3465,4.3544,22400.0
2008-11-07 11:45:00,5.52,5.54,5.52,5.54,36000.0,4.3544,4.3702,4.3544,4.3702,36000.0
2008-11-07 11:50:00,5.53,5.54,5.52,5.53,48800.0,4.3623,4.3702,4.3544,4.3623,48800.0
2008-11-07 11:55:00,5.53,5.55,5.53,5.55,35600.0,4.3623,4.3781,4.3623,4.3781,35600.0
2008-11-07 12:00:00,5.55,5.55,5.54,5.55,84800.0,4.3781,4.3781,4.3702,4.3781,84800.0
2008-11-07 12:05:00,5.56,5.56,5.55,5.56,34800.0,4.386,4.386,4.3781,4.386,34800.0
2008-11-07 12:10:00,5.56,5.57,5.54,5.54,37200.0,4.386,4.3939,4.3702,4.3702,37200.0
2008-11-07 12:15:00,5.54,5.54,5.53,5.54,95200.0,4.3702,4.3702,4.3623,4.3702,95200.0
2008-11-07 12:20:00,5.53,5.54,5.53,5.54,26800.0,4.3623,4.3702,4.3623,4.3702,26800.0
2008-11-07 12:25:00,5.54,5.55,5.54,5.54,26800.0,4.3702,4.3781,4.3702,4.3702,26800.0
2008-11-07 12:30:00,5.54,5.55,5.52,5.52,45600.0,4.3702,4.3781,4.3544,4.3544,45600.0
2008-11-07 12:35:00,5.52,5.53,5.51,5.53,14800.0,4.3544,4.3623,4.3465,4.3623,14800.0
2008-11-07 12:40:00,5.53,5.55,5.53,5.55,55200.0,4.3623,4.3781,4.3623,4.3781,55200.0
2008-11-07 12:45:00,5.55,5.56,5.55,5.55,60800.0,4.3781,4.386,4.3781,4.3781,60800.0
2008-11-07 12:50:00,5.54,5.55,5.54,5.55,41200.0,4.3702,4.3781,4.3702,4.3781,41200.0
2008-11-07 12:55:00,5.55,5.56,5.54,5.55,38800.0,4.3781,4.386,4.3702,4.3781,38800.0
2008-11-07 13:00:00,5.55,5.56,5.55,5.55,29600.0,4.3781,4.386,4.3781,4.3781,29600.0
2008-11-07 13:05:00,5.56,5.56,5.54,5.54,20800.0,4.386,4.386,4.3702,4.3702,20800.0
2008-11-07 13:10:00,5.54,5.55,5.53,5.54,56000.0,4.3702,4.3781,4.3623,4.3702,56000.0
2008-11-07 13:15:00,5.54,5.54,5.53,5.54,32000.0,4.3702,4.3702,4.3623,4.3702,32000.0
2008-11-07 13:20:00,5.54,5.54,5.52,5.53,55600.0,4.3702,4.3702,4.3544,4.3623,55600.0
2008-11-07 13:25:00,5.53,5.54,5.52,5.54,106800.0,4.3623,4.3702,4.3544,4.3702,106800.0
2008-11-07 13:30:00,5.54,5.54,5.53,5.53,23600.0,4.3702,4.3702,4.3623,4.3623,23600.0
2008-11-07 13:35:00,5.53,5.53,5.51,5.52,40800.0,4.3623,4.3623,4.3465,4.3544,40800.0
2008-11-07 13:40:00,5.52,5.52,5.51,5.51,42400.0,4.3544,4.3544,4.3465,4.3465,42400.0
2008-11-07 13:45:00,5.51,5.52,5.51,5.52,37200.0,4.3465,4.3544,4.3465,4.3544,37200.0
2008-11-07 13:50:00,5.52,5.53,5.52,5.52,39600.0,4.3544,4.3623,4.3544,4.3544,39600.0
2008-11-07 13:55:00,5.52,5.54,5.52,5.54,30800.0,4.3544,4.3702,4.3544,4.3702,30800.0
2008-11-07 14:00:00,5.54,5.54,5.53,5.53,61200.0,4.3702,4.3702,4.3623,4.3623,61200.0
2008-11-07 14:05:00,5.53,5.54,5.53,5.53,30400.0,4.3623,4.3702,4.3623,4.3623,30400.0
2008-11-07 14:10:00,5.53,5.54,5.53,5.53,30800.0,4.3623,4.3702,4.3623,4.3623,30800.0
2008-11-07 14:15:00,5.53,5.54,5.53,5.54,26800.0,4.3623,4.3702,4.3623,4.3702,26800.0
2008-11-07 14:20:00,5.54,5.54,5.52,5.52,61600.0,4.3702,4.3702,4.3544,4.3544,61600.0
2008-11-07 14:25:00,5.52,5.53,5.52,5.52,38000.0,4.3544,4.3623,4.3544,4.3544,38000.0
2008-11-07 14:30:00,5.52,5.54,5.52,5.54,42000.0,4.3544,4.3702,4.3544,4.3702,42000.0
2008-11-07 14:35:00,5.54,5.56,5.54,5.56,47600.0,4.3702,4.386,4.3702,4.386,47600.0
2008-11-07 14:40:00,5.56,5.58,5.56,5.56,85200.0,4.386,4.4018,4.386,4.386,85200.0
2008-11-07 14:45:00,5.56,5.58,5.56,5.57,40000.0,4.386,4.4018,4.386,4.3939,40000.0
2008-11-07 14:50:00,5.57,5.58,5.54,5.55,76000.0,4.3939,4.4018,4.3702,4.3781,76000.0
2008-11-07 14:55:00,5.55,5.55,5.49,5.5,105600.0,4.3781,4.3781,4.3308,4.3387,105600.0
2008-11-07 15:00:00,5.5,5.51,5.48,5.48,171200.0,4.3387,4.3465,4.3229,4.3229,171200.0
2008-11-07 15:05:00,5.49,5.51,5.47,5.5,119600.0,4.3308,4.3465,4.315,4.3387,119600.0
2008-11-07 15:10:00,5.51,5.52,5.49,5.5,92800.0,4.3465,4.3544,4.3308,4.3387,92800.0
2008-11-07 15:15:00,5.5,5.52,5.5,5.51,92800.0,4.3387,4.3544,4.3387,4.3465,92800.0
2008-11-07 15:20:00,5.5,5.51,5.47,5.49,156800.0,4.3387,4.3465,4.315,4.3308,156800.0
2008-11-07 15:25:00,5.49,5.51,5.49,5.49,126400.0,4.3308,4.3465,4.3308,4.3308,126400.0
2008-11-07 15:30:00,5.5,5.53,5.49,5.53,110000.0,4.3387,4.3623,4.3308,4.3623,110000.0
2008-11-07 15:35:00,5.53,5.54,5.52,5.52,77600.0,4.3623,4.3702,4.3544,4.3544,77600.0
2008-11-07 15:40:00,5.52,5.55,5.52,5.54,110800.0,4.3544,4.3781,4.3544,4.3702,110800.0
2008-11-07 15:45:00,5.54,5.55,5.53,5.53,193600.0,4.3702,4.3781,4.3623,4.3623,193600.0
2008-11-07 15:50:00,5.54,5.55,5.53,5.55,332400.0,4.3702,4.3781,4.3623,4.3781,332400.0
2008-11-07 15:55:00,5.55,5.59,5.54,5.58,516000.0,4.3781,4.4096,4.3702,4.4018,516000.0
2008-11-10 09:30:00,5.7,5.79,5.68,5.74,62000.0,4.4964,4.5674,4.4806,4.528,62000.0
2008-11-10 09:35:00,5.75,5.75,5.68,5.68,39200.0,4.5359,4.5359,4.4806,4.4806,39200.0
2008-11-10 09:40:00,5.69,5.69,5.64,5.65,113200.0,4.4885,4.4885,4.4491,4.457,113200.0
2008-11-10 09:45:00,5.65,5.66,5.62,5.63,218000.0,4.457,4.4649,4.4333,4.4412,218000.0
2008-11-10 09:50:00,5.63,5.67,5.61,5.67,74400.0,4.4412,4.4728,4.4254,4.4728,74400.0
2008-11-10 09:55:00,5.67,5.67,5.63,5.66,94000.0,4.4728,4.4728,4.4412,4.4649,94000.0
2008-11-10 10:00:00,5.66,5.67,5.64,5.67,101200.0,4.4649,4.4728,4.4491,4.4728,101200.0
2008-11-10 10:05:00,5.67,5.69,5.66,5.68,53600.0,4.4728,4.4885,4.4649,4.4806,53600.0
2008-11-10 10:10:00,5.69,5.73,5.69,5.72,65200.0,4.4885,4.5201,4.4885,4.5122,65200.0
2008-11-10 10:15:00,5.72,5.73,5.69,5.7,77200.0,4.5122,4.5201,4.4885,4.4964,77200.0
2008-11-10 10:20:00,5.7,5.73,5.7,5.72,54000.0,4.4964,4.5201,4.4964,4.5122,54000.0
2008-11-10 10:25:00,5.72,5.73,5.7,5.71,63200.0,4.5122,4.5201,4.4964,4.5043,63200.0
2008-11-10 10:30:00,5.71,5.71,5.68,5.7,117200.0,4.5043,4.5043,4.4806,4.4964,117200.0
2008-11-10 10:35:00,5.7,5.71,5.69,5.71,102800.0,4.4964,4.5043,4.4885,4.5043,102800.0
2008-11-10 10:40:00,5.71,5.72,5.7,5.72,76400.0,4.5043,4.5122,4.4964,4.5122,76400.0
2008-11-10 10:45:00,5.72,5.73,5.69,5.69,46000.0,4.5122,4.5201,4.4885,4.4885,46000.0
2008-11-10 10:50:00,5.7,5.7,5.68,5.68,44000.0,4.4964,4.4964,4.4806,4.4806,44000.0
2008-11-10 10:55:00,5.68,5.69,5.67,5.69,107200.0,4.4806,4.4885,4.4728,4.4885,107200.0
2008-11-10 11:00:00,5.69,5.7,5.67,5.7,120400.0,4.4885,4.4964,4.4728,4.4964,120400.0
2008-11-10 11:05:00,5.7,5.71,5.68,5.7,75200.0,4.4964,4.5043,4.4806,4.4964,75200.0
2008-11-10 11:10:00,5.7,5.7,5.68,5.69,93200.0,4.4964,4.4964,4.4806,4.4885,93200.0
2008-11-10 11:15:00,5.69,5.69,5.67,5.68,36000.0,4.4885,4.4885,4.4728,4.4806,36000.0
2008-11-10 11:20:00,5.68,5.7,5.68,5.7,46400.0,4.4806,4.4964,4.4806,4.4964,46400.0
2008-11-10 11:25:00,5.7,5.73,5.7,5.72,52000.0,4.4964,4.5201,4.4964,4.5122,52000.0
2008-11-10 11:30:00,5.72,5.73,5.71,5.72,28800.0,4.5122,4.5201,4.5043,4.5122,28800.0
2008-11-10 11:35:00,5.72,5.74,5.72,5.74,54800.0,4.5122,4.528,4.5122,4.528,54800.0
2008-11-10 11:40:00,5.74,5.74,5.71,5.71,52000.0,4.528,4.528,4.5043,4.5043,52000.0
2008-11-10 11:45:00,5.71,5.71,5.68,5.68,70400.0,4.5043,4.5043,4.4806,4.4806,70400.0
2008-11-10 11:50:00,5.68,5.69,5.67,5.68,48400.0,4.4806,4.4885,4.4728,4.4806,48400.0
2008-11-10 11:55:00,5.68,5.69,5.67,5.69,74800.0,4.4806,4.4885,4.4728,4.4885,74800.0
2008-11-10 12:00:00,5.69,5.69,5.68,5.68,15200.0,4.4885,4.4885,4.4806,4.4806,15200.0
2008-11-10 12:05:00,5.68,5.69,5.68,5.69,29600.0,4.4806,4.4885,4.4806,4.4885,29600.0
2008-11-10 12:10:00,5.7,5.71,5.7,5.71,42800.0,4.4964,4.5043,4.4964,4.5043,42800.0
2008-11-10 12:15:00,5.71,5.71,5.69,5.69,44000.0,4.5043,4.5043,4.4885,4.4885,44000.0
2008-11-10 12:20:00,5.7,5.7,5.66,5.66,116800.0,4.4964,4.4964,4.4649,4.4649,116800.0
2008-11-10 12:25:00,5.66,5.67,5.65,5.65,19600.0,4.4649,4.4728,4.457,4.457,19600.0
2008-11-10 12:30:00,5.65,5.66,5.65,5.65,45200.0,4.457,4.4649,4.457,4.457,45200.0
2008-11-10 12:35:00,5.65,5.65,5.61,5.63,31200.0,4.457,4.457,4.4254,4.4412,31200.0
2008-11-10 12:40:00,5.62,5.63,5.61,5.62,77200.0,4.4333,4.4412,4.4254,4.4333,77200.0
2008-11-10 12:45:00,5.62,5.62,5.61,5.61,45600.0,4.4333,4.4333,4.4254,4.4254,45600.0
2008-11-10 12:50:00,5.61,5.61,5.58,5.58,98400.0,4.4254,4.4254,4.4018,4.4018,98400.0
2008-11-10 12:55:00,5.59,5.59,5.59,5.59,32800.0,4.4096,4.4096,4.4096,4.4096,32800.0
2008-11-10 13:00:00,5.59,5.59,5.58,5.58,28000.0,4.4096,4.4096,4.4018,4.4018,28000.0
2008-11-10 13:05:00,5.58,5.59,5.58,5.59,41600.0,4.4018,4.4096,4.4018,4.4096,41600.0
2008-11-10 13:10:00,5.59,5.6,5.59,5.6,26400.0,4.4096,4.4175,4.4096,4.4175,26400.0
2008-11-10 13:15:00,5.6,5.6,5.59,5.59,14800.0,4.4175,4.4175,4.4096,4.4096,14800.0
2008-11-10 13:20:00,5.59,5.59,5.57,5.57,21600.0,4.4096,4.4096,4.3939,4.3939,21600.0
2008-11-10 13:25:00,5.58,5.59,5.58,5.59,10400.0,4.4018,4.4096,4.4018,4.4096,10400.0
2008-11-10 13:30:00,5.59,5.6,5.59,5.59,18800.0,4.4096,4.4175,4.4096,4.4096,18800.0
2008-11-10 13:35:00,5.59,5.6,5.59,5.6,16000.0,4.4096,4.4175,4.4096,4.4175,16000.0
2008-11-10 13:40:00,5.6,5.6,5.59,5.59,34000.0,4.4175,4.4175,4.4096,4.4096,34000.0
2008-11-10 13:45:00,5.58,5.58,5.57,5.57,39200.0,4.4018,4.4018,4.3939,4.3939,39200.0
2008-11-10 13:50:00,5.57,5.6,5.57,5.6,69200.0,4.3939,4.4175,4.3939,4.4175,69200.0
2008-11-10 13:55:00,5.59,5.62,5.59,5.61,106400.0,4.4096,4.4333,4.4096,4.4254,106400.0
2008-11-10 14:00:00,5.61,5.61,5.6,5.6,13200.0,4.4254,4.4254,4.4175,4.4175,13200.0
2008-11-10 14:05:00,5.6,5.62,5.6,5.61,21200.0,4.4175,4.4333,4.4175,4.4254,21200.0
2008-11-10 14:10:00,5.61,5.61,5.61,5.61,32400.0,4.4254,4.4254,4.4254,4.4254,32400.0
2008-11-10 14:15:00,5.61,5.62,5.59,5.6,46000.0,4.4254,4.4333,4.4096,4.4175,46000.0
2008-11-10 14:20:00,5.6,5.6,5.58,5.58,30400.0,4.4175,4.4175,4.4018,4.4018,30400.0
2008-11-10 14:25:00,5.58,5.58,5.57,5.58,50400.0,4.4018,4.4018,4.3939,4.4018,50400.0
2008-11-10 14:30:00,5.58,5.58,5.55,5.56,62400.0,4.4018,4.4018,4.3781,4.386,62400.0
2008-11-10 14:35:00,5.57,5.57,5.56,5.56,6000.0,4.3939,4.3939,4.386,4.386,6000.0
2008-11-10 14:40:00,5.56,5.58,5.56,5.58,9600.0,4.386,4.4018,4.386,4.4018,9600.0
2008-11-10 14:45:00,5.58,5.58,5.54,5.54,18400.0,4.4018,4.4018,4.3702,4.3702,18400.0
2008-11-10 14:50:00,5.55,5.55,5.54,5.55,12000.0,4.3781,4.3781,4.3702,4.3781,12000.0
2008-11-10 14:55:00,5.56,5.56,5.54,5.55,16000.0,4.386,4.386,4.3702,4.3781,16000.0
2008-11-10 15:00:00,5.55,5.55,5.52,5.53,39600.0,4.3781,4.3781,4.3544,4.3623,39600.0
2008-11-10 15:05:00,5.53,5.55,5.52,5.52,61200.0,4.3623,4.3781,4.3544,4.3544,61200.0
2008-11-10 15:10:00,5.52,5.55,5.52,5.55,65600.0,4.3544,4.3781,4.3544,4.3781,65600.0
2008-11-10 15:15:00,5.55,5.56,5.52,5.52,45600.0,4.3781,4.386,4.3544,4.3544,45600.0
2008-11-10 15:20:00,5.53,5.53,5.5,5.52,25600.0,4.3623,4.3623,4.3387,4.3544,25600.0
2008-11-10 15:25:00,5.52,5.52,5.51,5.52,25200.0,4.3544,4.3544,4.3465,4.3544,25200.0
2008-11-10 15:30:00,5.51,5.55,5.51,5.52,65600.0,4.3465,4.3781,4.3465,4.3544,65600.0
2008-11-10 15:35:00,5.52,5.53,5.51,5.51,51600.0,4.3544,4.3623,4.3465,4.3465,51600.0
2008-11-10 15:40:00,5.51,5.54,5.51,5.54,97600.0,4.3465,4.3702,4.3465,4.3702,97600.0
2008-11-10 15:45:00,5.54,5.54,5.51,5.53,136800.0,4.3702,4.3702,4.3465,4.3623,136800.0
2008-11-10 15:50:00,5.53,5.56,5.52,5.55,249600.0,4.3623,4.386,4.3544,4.3781,249600.0
2008-11-10 15:55:00,5.55,5.56,5.54,5.55,137200.0,4.3781,4.386,4.3702,4.3781,137200.0
2008-11-11 09:30:00,5.51,5.72,5.48,5.51,60000.0,4.3465,4.5122,4.3229,4.3465,60000.0
2008-11-11 09:35:00,5.51,5.53,5.48,5.53,33200.0,4.3465,4.3623,4.3229,4.3623,33200.0
2008-11-11 09:40:00,5.52,5.52,5.48,5.49,47600.0,4.3544,4.3544,4.3229,4.3308,47600.0
2008-11-11 09:45:00,5.5,5.5,5.45,5.46,28400.0,4.3387,4.3387,4.2992,4.3071,28400.0
2008-11-11 09:50:00,5.46,5.47,5.44,5.46,43200.0,4.3071,4.315,4.2913,4.3071,43200.0
2008-11-11 09:55:00,5.47,5.47,5.45,5.46,31600.0,4.315,4.315,4.2992,4.3071,31600.0
2008-11-11 10:00:00,5.46,5.5,5.45,5.5,60800.0,4.3071,4.3387,4.2992,4.3387,60800.0
2008-11-11 10:05:00,5.5,5.52,5.49,5.5,102400.0,4.3387,4.3544,4.3308,4.3387,102400.0
2008-11-11 10:10:00,5.51,5.53,5.5,5.53,55600.0,4.3465,4.3623,4.3387,4.3623,55600.0
2008-11-11 10:15:00,5.51,5.52,5.5,5.52,69200.0,4.3465,4.3544,4.3387,4.3544,69200.0
2008-11-11 10:20:00,5.52,5.53,5.51,5.52,36800.0,4.3544,4.3623,4.3465,4.3544,36800.0
2008-11-11 10:25:00,5.52,5.53,5.5,5.5,42000.0,4.3544,4.3623,4.3387,4.3387,42000.0
2008-11-11 10:30:00,5.49,5.52,5.49,5.52,30800.0,4.3308,4.3544,4.3308,4.3544,30800.0
2008-11-11 10:35:00,5.53,5.53,5.5,5.51,18000.0,4.3623,4.3623,4.3387,4.3465,18000.0
2008-11-11 10:40:00,5.51,5.52,5.5,5.51,28400.0,4.3465,4.3544,4.3387,4.3465,28400.0
2008-11-11 10:45:00,5.51,5.51,5.49,5.51,30800.0,4.3465,4.3465,4.3308,4.3465,30800.0
2008-11-11 10:50:00,5.51,5.51,5.5,5.51,19200.0,4.3465,4.3465,4.3387,4.3465,19200.0
2008-11-11 10:55:00,5.51,5.51,5.47,5.47,56800.0,4.3465,4.3465,4.315,4.315,56800.0
2008-11-11 11:00:00,5.47,5.47,5.45,5.45,50800.0,4.315,4.315,4.2992,4.2992,50800.0
2008-11-11 11:05:00,5.45,5.46,5.43,5.45,24800.0,4.2992,4.3071,4.2834,4.2992,24800.0
2008-11-11 11:10:00,5.45,5.46,5.45,5.46,8000.0,4.2992,4.3071,4.2992,4.3071,8000.0
2008-11-11 11:15:00,5.46,5.46,5.45,5.45,22000.0,4.3071,4.3071,4.2992,4.2992,22000.0
2008-11-11 11:20:00,5.45,5.47,5.45,5.47,31200.0,4.2992,4.315,4.2992,4.315,31200.0
2008-11-11 11:25:00,5.47,5.48,5.47,5.47,32000.0,4.315,4.3229,4.315,4.315,32000.0
2008-11-11 11:30:00,5.47,5.48,5.45,5.45,28400.0,4.315,4.3229,4.2992,4.2992,28400.0
2008-11-11 11:35:00,5.45,5.47,5.45,5.47,27600.0,4.2992,4.315,4.2992,4.315,27600.0
2008-11-11 11:40:00,5.48,5.49,5.47,5.48,31600.0,4.3229,4.3308,4.315,4.3229,31600.0
2008-11-11 11:45:00,5.48,5.5,5.48,5.48,84800.0,4.3229,4.3387,4.3229,4.3229,84800.0
2008-11-11 11:50:00,5.48,5.48,5.47,5.48,42800.0,4.3229,4.3229,4.315,4.3229,42800.0
2008-11-11 11:55:00,5.48,5.48,5.47,5.47,39200.0,4.3229,4.3229,4.315,4.315,39200.0
2008-11-11 12:00:00,5.47,5.48,5.47,5.48,40000.0,4.315,4.3229,4.315,4.3229,40000.0
2008-11-11 12:05:00,5.48,5.48,5.46,5.46,35600.0,4.3229,4.3229,4.3071,4.3071,35600.0
2008-11-11 12:10:00,5.46,5.46,5.46,5.46,12800.0,4.3071,4.3071,4.3071,4.3071,12800.0
2008-11-11 12:15:00,5.46,5.47,5.46,5.46,36400.0,4.3071,4.315,4.3071,4.3071,36400.0
2008-11-11 12:20:00,5.46,5.46,5.45,5.45,63200.0,4.3071,4.3071,4.2992,4.2992,63200.0
2008-11-11 12:25:00,5.45,5.46,5.45,5.46,38400.0,4.2992,4.3071,4.2992,4.3071,38400.0
2008-11-11 12:30:00,5.46,5.47,5.46,5.47,16000.0,4.3071,4.315,4.3071,4.315,16000.0
2008-11-11 12:35:00,5.46,5.47,5.46,5.46,58000.0,4.3071,4.315,4.3071,4.3071,58000.0
2008-11-11 12:40:00,5.46,5.48,5.46,5.47,27200.0,4.3071,4.3229,4.3071,4.315,27200.0
2008-11-11 12:45:00,5.47,5.48,5.46,5.46,42800.0,4.315,4.3229,4.3071,4.3071,42800.0
2008-11-11 12:50:00,5.46,5.48,5.45,5.48,66000.0,4.3071,4.3229,4.2992,4.3229,66000.0
2008-11-11 12:55:00,5.48,5.49,5.48,5.49,46800.0,4.3229,4.3308,4.3229,4.3308,46800.0
2008-11-11 13:00:00,5.49,5.5,5.48,5.49,86400.0,4.3308,4.3387,4.3229,4.3308,86400.0
2008-11-11 13:05:00,5.49,5.5,5.48,5.5,44400.0,4.3308,4.3387,4.3229,4.3387,44400.0
2008-11-11 13:10:00,5.5,5.51,5.49,5.49,72000.0,4.3387,4.3465,4.3308,4.3308,72000.0
2008-11-11 13:15:00,5.49,5.49,5.48,5.49,46800.0,4.3308,4.3308,4.3229,4.3308,46800.0
2008-11-11 13:20:00,5.49,5.49,5.47,5.47,33600.0,4.3308,4.3308,4.315,4.315,33600.0
2008-11-11 13:25:00,5.47,5.49,5.47,5.49,42000.0,4.315,4.3308,4.315,4.3308,42000.0
2008-11-11 13:30:00,5.49,5.49,5.47,5.48,67600.0,4.3308,4.3308,4.315,4.3229,67600.0
2008-11-11 13:35:00,5.48,5.48,5.48,5.48,36000.0,4.3229,4.3229,4.3229,4.3229,36000.0
2008-11-11 13:40:00,5.48,5.5,5.48,5.49,56000.0,4.3229,4.3387,4.3229,4.3308,56000.0
2008-11-11 13:45:00,5.49,5.51,5.49,5.51,67600.0,4.3308,4.3465,4.3308,4.3465,67600.0
2008-11-11 13:50:00,5.51,5.55,5.51,5.54,73600.0,4.3465,4.3781,4.3465,4.3702,73600.0
2008-11-11 13:55:00,5.54,5.56,5.54,5.56,134800.0,4.3702,4.386,4.3702,4.386,134800.0
2008-11-11 14:00:00,5.56,5.58,5.55,5.55,136400.0,4.386,4.4018,4.3781,4.3781,136400.0
2008-11-11 14:05:00,5.55,5.56,5.53,5.54,108400.0,4.3781,4.386,4.3623,4.3702,108400.0
2008-11-11 14:10:00,5.54,5.56,5.54,5.56,57200.0,4.3702,4.386,4.3702,4.386,57200.0
2008-11-11 14:15:00,5.55,5.59,5.54,5.59,123200.0,4.3781,4.4096,4.3702,4.4096,123200.0
2008-11-11 14:20:00,5.59,5.62,5.59,5.6,110800.0,4.4096,4.4333,4.4096,4.4175,110800.0
2008-11-11 14:25:00,5.6,5.65,5.6,5.64,76000.0,4.4175,4.457,4.4175,4.4491,76000.0
2008-11-11 14:30:00,5.64,5.66,5.62,5.65,107200.0,4.4491,4.4649,4.4333,4.457,107200.0
2008-11-11 14:35:00,5.66,5.67,5.62,5.62,142000.0,4.4649,4.4728,4.4333,4.4333,142000.0
2008-11-11 14:40:00,5.62,5.64,5.61,5.62,94000.0,4.4333,4.4491,4.4254,4.4333,94000.0
2008-11-11 14:45:00,5.62,5.63,5.61,5.61,72800.0,4.4333,4.4412,4.4254,4.4254,72800.0
2008-11-11 14:50:00,5.61,5.61,5.55,5.56,153600.0,4.4254,4.4254,4.3781,4.386,153600.0
2008-11-11 14:55:00,5.57,5.58,5.56,5.56,127200.0,4.3939,4.4018,4.386,4.386,127200.0
2008-11-11 15:00:00,5.56,5.58,5.55,5.56,85200.0,4.386,4.4018,4.3781,4.386,85200.0
2008-11-11 15:05:00,5.57,5.6,5.57,5.57,112400.0,4.3939,4.4175,4.3939,4.3939,112400.0
2008-11-11 15:10:00,5.57,5.59,5.57,5.59,70800.0,4.3939,4.4096,4.3939,4.4096,70800.0
2008-11-11 15:15:00,5.59,5.61,5.58,5.61,83600.0,4.4096,4.4254,4.4018,4.4254,83600.0
2008-11-11 15:20:00,5.61,5.62,5.59,5.6,83200.0,4.4254,4.4333,4.4096,4.4175,83200.0
2008-11-11 15:25:00,5.6,5.6,5.57,5.58,91200.0,4.4175,4.4175,4.3939,4.4018,91200.0
2008-11-11 15:30:00,5.57,5.58,5.53,5.53,154400.0,4.3939,4.4018,4.3623,4.3623,154400.0
2008-11-11 15:35:00,5.53,5.55,5.51,5.52,129600.0,4.3623,4.3781,4.3465,4.3544,129600.0
2008-11-11 15:40:00,5.52,5.55,5.52,5.54,138000.0,4.3544,4.3781,4.3544,4.3702,138000.0
2008-11-11 15:45:00,5.54,5.57,5.52,5.57,167200.0,4.3702,4.3939,4.3544,4.3939,167200.0
2008-11-11 15:50:00,5.57,5.57,5.54,5.54,224800.0,4.3939,4.3939,4.3702,4.3702,224800.0
2008-11-11 15:55:00,5.54,5.57,5.54,5.56,365600.0,4.3702,4.3939,4.3702,4.386,365600.0
2008-11-12 09:30:00,5.4,5.58,5.4,5.52,129600.0,4.2598,4.4018,4.2598,4.3544,129600.0
2008-11-12 09:35:00,5.51,5.54,5.47,5.51,57600.0,4.3465,4.3702,4.315,4.3465,57600.0
2008-11-12 09:40:00,5.52,5.52,5.45,5.46,62000.0,4.3544,4.3544,4.2992,4.3071,62000.0
2008-11-12 09:45:00,5.46,5.51,5.45,5.5,50000.0,4.3071,4.3465,4.2992,4.3387,50000.0
2008-11-12 09:50:00,5.5,5.54,5.5,5.52,38800.0,4.3387,4.3702,4.3387,4.3544,38800.0
2008-11-12 09:55:00,5.52,5.53,5.5,5.5,41600.0,4.3544,4.3623,4.3387,4.3387,41600.0
2008-11-12 10:00:00,5.5,5.52,5.49,5.52,74000.0,4.3387,4.3544,4.3308,4.3544,74000.0
2008-11-12 10:05:00,5.52,5.52,5.48,5.49,47200.0,4.3544,4.3544,4.3229,4.3308,47200.0
2008-11-12 10:10:00,5.5,5.54,5.5,5.53,138400.0,4.3387,4.3702,4.3387,4.3623,138400.0
2008-11-12 10:15:00,5.53,5.53,5.5,5.51,95200.0,4.3623,4.3623,4.3387,4.3465,95200.0
2008-11-12 10:20:00,5.51,5.52,5.5,5.51,103200.0,4.3465,4.3544,4.3387,4.3465,103200.0
2008-11-12 10:25:00,5.51,5.53,5.51,5.51,63600.0,4.3465,4.3623,4.3465,4.3465,63600.0
2008-11-12 10:30:00,5.51,5.52,5.45,5.45,180000.0,4.3465,4.3544,4.2992,4.2992,180000.0
2008-11-12 10:35:00,5.45,5.46,5.43,5.44,34400.0,4.2992,4.3071,4.2834,4.2913,34400.0
2008-11-12 10:40:00,5.43,5.44,5.42,5.43,21200.0,4.2834,4.2913,4.2755,4.2834,21200.0
2008-11-12 10:45:00,5.43,5.46,5.43,5.45,40400.0,4.2834,4.3071,4.2834,4.2992,40400.0
2008-11-12 10:50:00,5.45,5.48,5.45,5.45,86000.0,4.2992,4.3229,4.2992,4.2992,86000.0
2008-11-12 10:55:00,5.45,5.46,5.45,5.46,21200.0,4.2992,4.3071,4.2992,4.3071,21200.0
2008-11-12 11:00:00,5.46,5.46,5.43,5.43,25600.0,4.3071,4.3071,4.2834,4.2834,25600.0
2008-11-12 11:05:00,5.43,5.44,5.42,5.43,39200.0,4.2834,4.2913,4.2755,4.2834,39200.0
2008-11-12 11:10:00,5.43,5.43,5.42,5.43,32400.0,4.2834,4.2834,4.2755,4.2834,32400.0
2008-11-12 11:15:00,5.44,5.45,5.43,5.45,45600.0,4.2913,4.2992,4.2834,4.2992,45600.0
2008-11-12 11:20:00,5.45,5.45,5.43,5.45,57200.0,4.2992,4.2992,4.2834,4.2992,57200.0
2008-11-12 11:25:00,5.45,5.46,5.44,5.44,42400.0,4.2992,4.3071,4.2913,4.2913,42400.0
2008-11-12 11:30:00,5.45,5.46,5.42,5.43,60800.0,4.2992,4.3071,4.2755,4.2834,60800.0
2008-11-12 11:35:00,5.42,5.42,5.41,5.42,63200.0,4.2755,4.2755,4.2677,4.2755,63200.0
2008-11-12 11:40:00,5.42,5.42,5.4,5.41,42000.0,4.2755,4.2755,4.2598,4.2677,42000.0
2008-11-12 11:45:00,5.41,5.41,5.38,5.38,49600.0,4.2677,4.2677,4.244,4.244,49600.0
2008-11-12 11:50:00,5.38,5.39,5.37,5.39,46400.0,4.244,4.2519,4.2361,4.2519,46400.0
2008-11-12 11:55:00,5.39,5.41,5.39,5.4,46800.0,4.2519,4.2677,4.2519,4.2598,46800.0
2008-11-12 12:00:00,5.4,5.41,5.4,5.41,44400.0,4.2598,4.2677,4.2598,4.2677,44400.0
2008-11-12 12:05:00,5.41,5.41,5.39,5.39,35600.0,4.2677,4.2677,4.2519,4.2519,35600.0
2008-11-12 12:10:00,5.39,5.39,5.37,5.38,55200.0,4.2519,4.2519,4.2361,4.244,55200.0
2008-11-12 12:15:00,5.38,5.38,5.37,5.38,37200.0,4.244,4.244,4.2361,4.244,37200.0
2008-11-12 12:20:00,5.37,5.41,5.37,5.41,73200.0,4.2361,4.2677,4.2361,4.2677,73200.0
2008-11-12 12:25:00,5.4,5.42,5.4,5.42,32400.0,4.2598,4.2755,4.2598,4.2755,32400.0
2008-11-12 12:30:00,5.42,5.43,5.42,5.42,68000.0,4.2755,4.2834,4.2755,4.2755,68000.0
2008-11-12 12:35:00,5.42,5.44,5.41,5.44,66000.0,4.2755,4.2913,4.2677,4.2913,66000.0
2008-11-12 12:40:00,5.44,5.44,5.43,5.43,50800.0,4.2913,4.2913,4.2834,4.2834,50800.0
2008-11-12 12:45:00,5.43,5.44,5.43,5.43,39600.0,4.2834,4.2913,4.2834,4.2834,39600.0
2008-11-12 12:50:00,5.43,5.45,5.43,5.44,50400.0,4.2834,4.2992,4.2834,4.2913,50400.0
2008-11-12 12:55:00,5.44,5.47,5.44,5.47,62400.0,4.2913,4.315,4.2913,4.315,62400.0
2008-11-12 13:00:00,5.47,5.47,5.45,5.46,39200.0,4.315,4.315,4.2992,4.3071,39200.0
2008-11-12 13:05:00,5.45,5.47,5.45,5.46,61200.0,4.2992,4.315,4.2992,4.3071,61200.0
2008-11-12 13:10:00,5.46,5.46,5.44,5.44,71600.0,4.3071,4.3071,4.2913,4.2913,71600.0
2008-11-12 13:15:00,5.44,5.44,5.43,5.43,67600.0,4.2913,4.2913,4.2834,4.2834,67600.0
2008-11-12 13:20:00,5.43,5.44,5.43,5.43,62400.0,4.2834,4.2913,4.2834,4.2834,62400.0
2008-11-12 13:25:00,5.43,5.44,5.43,5.44,41200.0,4.2834,4.2913,4.2834,4.2913,41200.0
2008-11-12 13:30:00,5.43,5.44,5.43,5.43,73600.0,4.2834,4.2913,4.2834,4.2834,73600.0
2008-11-12 13:35:00,5.43,5.43,5.42,5.43,45600.0,4.2834,4.2834,4.2755,4.2834,45600.0
2008-11-12 13:40:00,5.43,5.45,5.43,5.45,73600.0,4.2834,4.2992,4.2834,4.2992,73600.0
2008-11-12 13:45:00,5.45,5.45,5.44,5.44,55200.0,4.2992,4.2992,4.2913,4.2913,55200.0
2008-11-12 13:50:00,5.44,5.44,5.41,5.41,89600.0,4.2913,4.2913,4.2677,4.2677,89600.0
2008-11-12 13:55:00,5.41,5.41,5.39,5.4,64400.0,4.2677,4.2677,4.2519,4.2598,64400.0
2008-11-12 14:00:00,5.39,5.4,5.39,5.4,174000.0,4.2519,4.2598,4.2519,4.2598,174000.0
2008-11-12 14:05:00,5.4,5.42,5.4,5.41,171600.0,4.2598,4.2755,4.2598,4.2677,171600.0
2008-11-12 14:10:00,5.41,5.42,5.4,5.4,114800.0,4.2677,4.2755,4.2598,4.2598,114800.0
2008-11-12 14:15:00,5.41,5.42,5.41,5.42,68000.0,4.2677,4.2755,4.2677,4.2755,68000.0
2008-11-12 14:20:00,5.42,5.43,5.41,5.42,76400.0,4.2755,4.2834,4.2677,4.2755,76400.0
2008-11-12 14:25:00,5.42,5.44,5.42,5.43,74000.0,4.2755,4.2913,4.2755,4.2834,74000.0
2008-11-12 14:30:00,5.43,5.45,5.43,5.43,55200.0,4.2834,4.2992,4.2834,4.2834,55200.0
2008-11-12 14:35:00,5.43,5.43,5.41,5.41,72400.0,4.2834,4.2834,4.2677,4.2677,72400.0
2008-11-12 14:40:00,5.41,5.45,5.4,5.45,132400.0,4.2677,4.2992,4.2598,4.2992,132400.0
2008-11-12 14:45:00,5.45,5.46,5.44,5.44,150800.0,4.2992,4.3071,4.2913,4.2913,150800.0
2008-11-12 14:50:00,5.44,5.44,5.42,5.43,118000.0,4.2913,4.2913,4.2755,4.2834,118000.0
2008-11-12 14:55:00,5.43,5.43,5.4,5.4,62000.0,4.2834,4.2834,4.2598,4.2598,62000.0
2008-11-12 15:00:00,5.4,5.41,5.39,5.4,48800.0,4.2598,4.2677,4.2519,4.2598,48800.0
2008-11-12 15:05:00,5.4,5.4,5.39,5.39,78000.0,4.2598,4.2598,4.2519,4.2519,78000.0
2008-11-12 15:10:00,5.39,5.4,5.38,5.39,103200.0,4.2519,4.2598,4.244,4.2519,103200.0
2008-11-12 15:15:00,5.39,5.4,5.38,5.4,96400.0,4.2519,4.2598,4.244,4.2598,96400.0
2008-11-12 15:20:00,5.4,5.4,5.36,5.37,80400.0,4.2598,4.2598,4.2282,4.2361,80400.0
2008-11-12 15:25:00,5.37,5.38,5.36,5.37,63200.0,4.2361,4.244,4.2282,4.2361,63200.0
2008-11-12 15:30:00,5.37,5.39,5.37,5.38,119600.0,4.2361,4.2519,4.2361,4.244,119600.0
2008-11-12 15:35:00,5.38,5.39,5.36,5.37,91600.0,4.244,4.2519,4.2282,4.2361,91600.0
2008-11-12 15:40:00,5.37,5.39,5.34,5.39,174000.0,4.2361,4.2519,4.2124,4.2519,174000.0
2008-11-12 15:45:00,5.39,5.4,5.36,5.36,224800.0,4.2519,4.2598,4.2282,4.2282,224800.0
2008-11-12 15:50:00,5.36,5.36,5.34,5.34,330000.0,4.2282,4.2282,4.2124,4.2124,330000.0
2008-11-12 15:55:00,5.34,5.35,5.33,5.34,353600.0,4.2124,4.2203,4.2045,4.2124,353600.0
2008-11-13 09:30:00,5.17,5.27,5.14,5.26,312800.0,4.0783,4.1572,4.0547,4.1493,312800.0
2008-11-13 09:35:00,5.26,5.27,5.19,5.22,301200.0,4.1493,4.1572,4.0941,4.1178,301200.0
2008-11-13 09:40:00,5.21,5.27,5.2,5.26,115200.0,4.1099,4.1572,4.102,4.1493,115200.0
2008-11-13 09:45:00,5.26,5.27,5.25,5.26,72400.0,4.1493,4.1572,4.1414,4.1493,72400.0
2008-11-13 09:50:00,5.26,5.26,5.21,5.22,127200.0,4.1493,4.1493,4.1099,4.1178,127200.0
2008-11-13 09:55:00,5.22,5.27,5.22,5.25,215600.0,4.1178,4.1572,4.1178,4.1414,215600.0
2008-11-13 10:00:00,5.25,5.28,5.24,5.27,201600.0,4.1414,4.1651,4.1336,4.1572,201600.0
2008-11-13 10:05:00,5.27,5.28,5.25,5.26,148000.0,4.1572,4.1651,4.1414,4.1493,148000.0
2008-11-13 10:10:00,5.26,5.33,5.26,5.33,145200.0,4.1493,4.2045,4.1493,4.2045,145200.0
2008-11-13 10:15:00,5.33,5.37,5.33,5.35,127600.0,4.2045,4.2361,4.2045,4.2203,127600.0
2008-11-13 10:20:00,5.35,5.41,5.34,5.4,146000.0,4.2203,4.2677,4.2124,4.2598,146000.0
2008-11-13 10:25:00,5.39,5.4,5.37,5.39,152400.0,4.2519,4.2598,4.2361,4.2519,152400.0
2008-11-13 10:30:00,5.39,5.41,5.38,5.39,120000.0,4.2519,4.2677,4.244,4.2519,120000.0
2008-11-13 10:35:00,5.39,5.42,5.39,5.42,115200.0,4.2519,4.2755,4.2519,4.2755,115200.0
2008-11-13 10:40:00,5.42,5.42,5.37,5.38,117200.0,4.2755,4.2755,4.2361,4.244,117200.0
2008-11-13 10:45:00,5.38,5.38,5.33,5.33,54800.0,4.244,4.244,4.2045,4.2045,54800.0
2008-11-13 10:50:00,5.33,5.34,5.33,5.34,36000.0,4.2045,4.2124,4.2045,4.2124,36000.0
2008-11-13 10:55:00,5.34,5.35,5.34,5.35,86000.0,4.2124,4.2203,4.2124,4.2203,86000.0
2008-11-13 11:00:00,5.34,5.37,5.34,5.37,115600.0,4.2124,4.2361,4.2124,4.2361,115600.0
2008-11-13 11:05:00,5.37,5.37,5.31,5.31,103200.0,4.2361,4.2361,4.1888,4.1888,103200.0
2008-11-13 11:10:00,5.31,5.32,5.3,5.31,112000.0,4.1888,4.1967,4.1809,4.1888,112000.0
2008-11-13 11:15:00,5.31,5.31,5.28,5.28,61200.0,4.1888,4.1888,4.1651,4.1651,61200.0
2008-11-13 11:20:00,5.28,5.3,5.28,5.3,118400.0,4.1651,4.1809,4.1651,4.1809,118400.0
2008-11-13 11:25:00,5.3,5.33,5.29,5.33,93600.0,4.1809,4.2045,4.173,4.2045,93600.0
2008-11-13 11:30:00,5.33,5.34,5.32,5.32,63600.0,4.2045,4.2124,4.1967,4.1967,63600.0
2008-11-13 11:35:00,5.32,5.33,5.3,5.31,76400.0,4.1967,4.2045,4.1809,4.1888,76400.0
2008-11-13 11:40:00,5.31,5.33,5.3,5.32,90800.0,4.1888,4.2045,4.1809,4.1967,90800.0
2008-11-13 11:45:00,5.33,5.34,5.32,5.33,68000.0,4.2045,4.2124,4.1967,4.2045,68000.0
2008-11-13 11:50:00,5.33,5.35,5.3,5.3,92000.0,4.2045,4.2203,4.1809,4.1809,92000.0
2008-11-13 11:55:00,5.3,5.3,5.29,5.29,63600.0,4.1809,4.1809,4.173,4.173,63600.0
2008-11-13 12:00:00,5.3,5.31,5.29,5.29,41200.0,4.1809,4.1888,4.173,4.173,41200.0
2008-11-13 12:05:00,5.29,5.31,5.29,5.31,49200.0,4.173,4.1888,4.173,4.1888,49200.0
2008-11-13 12:10:00,5.31,5.31,5.29,5.29,46800.0,4.1888,4.1888,4.173,4.173,46800.0
2008-11-13 12:15:00,5.29,5.29,5.26,5.26,76800.0,4.173,4.173,4.1493,4.1493,76800.0
2008-11-13 12:20:00,5.26,5.26,5.24,5.24,52000.0,4.1493,4.1493,4.1336,4.1336,52000.0
2008-11-13 12:25:00,5.24,5.25,5.23,5.25,110400.0,4.1336,4.1414,4.1257,4.1414,110400.0
2008-11-13 12:30:00,5.25,5.26,5.24,5.26,50000.0,4.1414,4.1493,4.1336,4.1493,50000.0
2008-11-13 12:35:00,5.26,5.26,5.25,5.26,30000.0,4.1493,4.1493,4.1414,4.1493,30000.0
2008-11-13 12:40:00,5.26,5.26,5.24,5.25,35200.0,4.1493,4.1493,4.1336,4.1414,35200.0
2008-11-13 12:45:00,5.25,5.26,5.22,5.22,138400.0,4.1414,4.1493,4.1178,4.1178,138400.0
2008-11-13 12:50:00,5.22,5.23,5.16,5.18,221600.0,4.1178,4.1257,4.0704,4.0862,221600.0
2008-11-13 12:55:00,5.18,5.19,5.13,5.13,147200.0,4.0862,4.0941,4.0468,4.0468,147200.0
2008-11-13 13:00:00,5.13,5.15,5.12,5.14,86400.0,4.0468,4.0626,4.0389,4.0547,86400.0
2008-11-13 13:05:00,5.15,5.19,5.13,5.18,93600.0,4.0626,4.0941,4.0468,4.0862,93600.0
2008-11-13 13:10:00,5.18,5.2,5.17,5.18,97600.0,4.0862,4.102,4.0783,4.0862,97600.0
2008-11-13 13:15:00,5.18,5.27,5.18,5.25,112800.0,4.0862,4.1572,4.0862,4.1414,112800.0
2008-11-13 13:20:00,5.25,5.25,5.22,5.22,42000.0,4.1414,4.1414,4.1178,4.1178,42000.0
2008-11-13 13:25:00,5.22,5.27,5.21,5.27,81600.0,4.1178,4.1572,4.1099,4.1572,81600.0
2008-11-13 13:30:00,5.27,5.29,5.25,5.26,129200.0,4.1572,4.173,4.1414,4.1493,129200.0
2008-11-13 13:35:00,5.26,5.31,5.26,5.3,77600.0,4.1493,4.1888,4.1493,4.1809,77600.0
2008-11-13 13:40:00,5.31,5.35,5.29,5.35,119200.0,4.1888,4.2203,4.173,4.2203,119200.0
2008-11-13 13:45:00,5.35,5.37,5.28,5.29,179200.0,4.2203,4.2361,4.1651,4.173,179200.0
2008-11-13 13:50:00,5.29,5.38,5.29,5.35,204800.0,4.173,4.244,4.173,4.2203,204800.0
2008-11-13 13:55:00,5.35,5.35,5.28,5.28,179200.0,4.2203,4.2203,4.1651,4.1651,179200.0
2008-11-13 14:00:00,5.28,5.32,5.28,5.29,143600.0,4.1651,4.1967,4.1651,4.173,143600.0
2008-11-13 14:05:00,5.29,5.31,5.27,5.29,151200.0,4.173,4.1888,4.1572,4.173,151200.0
2008-11-13 14:10:00,5.29,5.32,5.28,5.29,161200.0,4.173,4.1967,4.1651,4.173,161200.0
2008-11-13 14:15:00,5.29,5.33,5.28,5.29,151600.0,4.173,4.2045,4.1651,4.173,151600.0
2008-11-13 14:20:00,5.29,5.37,5.29,5.36,177600.0,4.173,4.2361,4.173,4.2282,177600.0
2008-11-13 14:25:00,5.36,5.42,5.34,5.4,189600.0,4.2282,4.2755,4.2124,4.2598,189600.0
2008-11-13 14:30:00,5.41,5.43,5.37,5.37,154000.0,4.2677,4.2834,4.2361,4.2361,154000.0
2008-11-13 14:35:00,5.37,5.45,5.36,5.45,220800.0,4.2361,4.2992,4.2282,4.2992,220800.0
2008-11-13 14:40:00,5.45,5.45,5.42,5.43,159600.0,4.2992,4.2992,4.2755,4.2834,159600.0
2008-11-13 14:45:00,5.44,5.49,5.44,5.47,128000.0,4.2913,4.3308,4.2913,4.315,128000.0
2008-11-13 14:50:00,5.47,5.49,5.43,5.45,157200.0,4.315,4.3308,4.2834,4.2992,157200.0
2008-11-13 14:55:00,5.45,5.47,5.43,5.43,118400.0,4.2992,4.315,4.2834,4.2834,118400.0
2008-11-13 15:00:00,5.44,5.46,5.41,5.41,160400.0,4.2913,4.3071,4.2677,4.2677,160400.0
2008-11-13 15:05:00,5.41,5.43,5.34,5.36,292400.0,4.2677,4.2834,4.2124,4.2282,292400.0
2008-11-13 15:10:00,5.36,5.43,5.36,5.41,243200.0,4.2282,4.2834,4.2282,4.2677,243200.0
2008-11-13 15:15:00,5.41,5.43,5.39,5.43,167600.0,4.2677,4.2834,4.2519,4.2834,167600.0
2008-11-13 15:20:00,5.42,5.47,5.41,5.46,196800.0,4.2755,4.315,4.2677,4.3071,196800.0
2008-11-13 15:25:00,5.47,5.51,5.46,5.51,218400.0,4.315,4.3465,4.3071,4.3465,218400.0
2008-11-13 15:30:00,5.52,5.56,5.49,5.55,194800.0,4.3544,4.386,4.3308,4.3781,194800.0
2008-11-13 15:35:00,5.55,5.56,5.53,5.54,158400.0,4.3781,4.386,4.3623,4.3702,158400.0
2008-11-13 15:40:00,5.54,5.58,5.54,5.58,200000.0,4.3702,4.4018,4.3702,4.4018,200000.0
2008-11-13 15:45:00,5.58,5.6,5.57,5.58,258400.0,4.4018,4.4175,4.3939,4.4018,258400.0
2008-11-13 15:50:00,5.58,5.64,5.58,5.64,412000.0,4.4018,4.4491,4.4018,4.4491,412000.0
2008-11-13 15:55:00,5.64,5.69,5.63,5.68,584800.0,4.4491,4.4885,4.4412,4.4806,584800.0
2008-11-14 09:30:00,5.32,5.55,5.13,5.48,289600.0,4.1967,4.3781,4.0468,4.3229,289600.0
2008-11-14 09:35:00,5.49,5.51,5.36,5.39,203600.0,4.3308,4.3465,4.2282,4.2519,203600.0
2008-11-14 09:40:00,5.38,5.42,5.35,5.41,153200.0,4.244,4.2755,4.2203,4.2677,153200.0
2008-11-14 09:45:00,5.41,5.43,5.38,5.39,102400.0,4.2677,4.2834,4.244,4.2519,102400.0
2008-11-14 09:50:00,5.39,5.42,5.39,5.4,86800.0,4.2519,4.2755,4.2519,4.2598,86800.0
2008-11-14 09:55:00,5.4,5.43,5.4,5.43,70000.0,4.2598,4.2834,4.2598,4.2834,70000.0
2008-11-14 10:00:00,5.44,5.44,5.4,5.41,62400.0,4.2913,4.2913,4.2598,4.2677,62400.0
2008-11-14 10:05:00,5.41,5.41,5.37,5.37,115200.0,4.2677,4.2677,4.2361,4.2361,115200.0
2008-11-14 10:10:00,5.37,5.38,5.35,5.35,65200.0,4.2361,4.244,4.2203,4.2203,65200.0
2008-11-14 10:15:00,5.36,5.36,5.31,5.31,83200.0,4.2282,4.2282,4.1888,4.1888,83200.0
2008-11-14 10:20:00,5.31,5.34,5.31,5.32,90400.0,4.1888,4.2124,4.1888,4.1967,90400.0
2008-11-14 10:25:00,5.32,5.34,5.31,5.34,64000.0,4.1967,4.2124,4.1888,4.2124,64000.0
2008-11-14 10:30:00,5.34,5.37,5.33,5.35,68400.0,4.2124,4.2361,4.2045,4.2203,68400.0
2008-11-14 10:35:00,5.34,5.37,5.33,5.34,76000.0,4.2124,4.2361,4.2045,4.2124,76000.0
2008-11-14 10:40:00,5.33,5.34,5.31,5.33,110400.0,4.2045,4.2124,4.1888,4.2045,110400.0
2008-11-14 10:45:00,5.33,5.37,5.32,5.36,167600.0,4.2045,4.2361,4.1967,4.2282,167600.0
2008-11-14 10:50:00,5.37,5.37,5.34,5.35,75600.0,4.2361,4.2361,4.2124,4.2203,75600.0
2008-11-14 10:55:00,5.36,5.36,5.34,5.36,57200.0,4.2282,4.2282,4.2124,4.2282,57200.0
2008-11-14 11:00:00,5.35,5.35,5.31,5.32,114400.0,4.2203,4.2203,4.1888,4.1967,114400.0
2008-11-14 11:05:00,5.32,5.36,5.31,5.33,98000.0,4.1967,4.2282,4.1888,4.2045,98000.0
2008-11-14 11:10:00,5.33,5.37,5.33,5.37,55200.0,4.2045,4.2361,4.2045,4.2361,55200.0
2008-11-14 11:15:00,5.36,5.4,5.36,5.4,74800.0,4.2282,4.2598,4.2282,4.2598,74800.0
2008-11-14 11:20:00,5.4,5.4,5.36,5.36,44400.0,4.2598,4.2598,4.2282,4.2282,44400.0
2008-11-14 11:25:00,5.36,5.37,5.34,5.34,31200.0,4.2282,4.2361,4.2124,4.2124,31200.0
2008-11-14 11:30:00,5.34,5.34,5.31,5.31,98400.0,4.2124,4.2124,4.1888,4.1888,98400.0
2008-11-14 11:35:00,5.32,5.33,5.31,5.31,21200.0,4.1967,4.2045,4.1888,4.1888,21200.0
2008-11-14 11:40:00,5.31,5.31,5.3,5.3,16800.0,4.1888,4.1888,4.1809,4.1809,16800.0
2008-11-14 11:45:00,5.31,5.32,5.29,5.32,58400.0,4.1888,4.1967,4.173,4.1967,58400.0
2008-11-14 11:50:00,5.32,5.33,5.31,5.31,79200.0,4.1967,4.2045,4.1888,4.1888,79200.0
2008-11-14 11:55:00,5.31,5.31,5.29,5.29,51600.0,4.1888,4.1888,4.173,4.173,51600.0
2008-11-14 12:00:00,5.29,5.29,5.26,5.27,73600.0,4.173,4.173,4.1493,4.1572,73600.0
2008-11-14 12:05:00,5.27,5.28,5.25,5.28,78400.0,4.1572,4.1651,4.1414,4.1651,78400.0
2008-11-14 12:10:00,5.28,5.29,5.27,5.29,64400.0,4.1651,4.173,4.1572,4.173,64400.0
2008-11-14 12:15:00,5.3,5.3,5.26,5.27,83600.0,4.1809,4.1809,4.1493,4.1572,83600.0
2008-11-14 12:20:00,5.27,5.3,5.27,5.28,54400.0,4.1572,4.1809,4.1572,4.1651,54400.0
2008-11-14 12:25:00,5.29,5.31,5.28,5.31,28800.0,4.173,4.1888,4.1651,4.1888,28800.0
2008-11-14 12:30:00,5.3,5.31,5.28,5.28,49600.0,4.1809,4.1888,4.1651,4.1651,49600.0
2008-11-14 12:35:00,5.28,5.33,5.28,5.32,66800.0,4.1651,4.2045,4.1651,4.1967,66800.0
2008-11-14 12:40:00,5.33,5.34,5.33,5.34,30800.0,4.2045,4.2124,4.2045,4.2124,30800.0
2008-11-14 12:45:00,5.34,5.34,5.33,5.33,52400.0,4.2124,4.2124,4.2045,4.2045,52400.0
2008-11-14 12:50:00,5.33,5.34,5.32,5.33,68800.0,4.2045,4.2124,4.1967,4.2045,68800.0
2008-11-14 12:55:00,5.33,5.36,5.33,5.35,89600.0,4.2045,4.2282,4.2045,4.2203,89600.0
2008-11-14 13:00:00,5.34,5.34,5.32,5.32,67600.0,4.2124,4.2124,4.1967,4.1967,67600.0
2008-11-14 13:05:00,5.32,5.32,5.31,5.32,36800.0,4.1967,4.1967,4.1888,4.1967,36800.0
2008-11-14 13:10:00,5.32,5.32,5.29,5.3,72000.0,4.1967,4.1967,4.173,4.1809,72000.0
2008-11-14 13:15:00,5.29,5.31,5.29,5.31,26800.0,4.173,4.1888,4.173,4.1888,26800.0
2008-11-14 13:20:00,5.31,5.31,5.29,5.31,76800.0,4.1888,4.1888,4.173,4.1888,76800.0
2008-11-14 13:25:00,5.31,5.36,5.31,5.35,127600.0,4.1888,4.2282,4.1888,4.2203,127600.0
2008-11-14 13:30:00,5.36,5.38,5.34,5.34,90800.0,4.2282,4.244,4.2124,4.2124,90800.0
2008-11-14 13:35:00,5.34,5.34,5.32,5.33,26400.0,4.2124,4.2124,4.1967,4.2045,26400.0
2008-11-14 13:40:00,5.33,5.34,5.31,5.31,50800.0,4.2045,4.2124,4.1888,4.1888,50800.0
2008-11-14 13:45:00,5.31,5.32,5.29,5.32,104400.0,4.1888,4.1967,4.173,4.1967,104400.0
2008-11-14 13:50:00,5.32,5.35,5.32,5.33,72400.0,4.1967,4.2203,4.1967,4.2045,72400.0
2008-11-14 13:55:00,5.32,5.35,5.32,5.32,63200.0,4.1967,4.2203,4.1967,4.1967,63200.0
2008-11-14 14:00:00,5.32,5.36,5.31,5.36,162400.0,4.1967,4.2282,4.1888,4.2282,162400.0
2008-11-14 14:05:00,5.36,5.39,5.36,5.38,78800.0,4.2282,4.2519,4.2282,4.244,78800.0
2008-11-14 14:10:00,5.38,5.38,5.35,5.37,104000.0,4.244,4.244,4.2203,4.2361,104000.0
2008-11-14 14:15:00,5.37,5.45,5.37,5.45,95200.0,4.2361,4.2992,4.2361,4.2992,95200.0
2008-11-14 14:20:00,5.45,5.46,5.42,5.43,145200.0,4.2992,4.3071,4.2755,4.2834,145200.0
2008-11-14 14:25:00,5.43,5.47,5.4,5.42,186800.0,4.2834,4.315,4.2598,4.2755,186800.0
2008-11-14 14:30:00,5.41,5.41,5.36,5.37,127600.0,4.2677,4.2677,4.2282,4.2361,127600.0
2008-11-14 14:35:00,5.37,5.43,5.37,5.4,112800.0,4.2361,4.2834,4.2361,4.2598,112800.0
2008-11-14 14:40:00,5.4,5.48,5.4,5.46,194800.0,4.2598,4.3229,4.2598,4.3071,194800.0
2008-11-14 14:45:00,5.46,5.47,5.41,5.43,146400.0,4.3071,4.315,4.2677,4.2834,146400.0
2008-11-14 14:50:00,5.42,5.45,5.41,5.44,132400.0,4.2755,4.2992,4.2677,4.2913,132400.0
2008-11-14 14:55:00,5.44,5.49,5.44,5.49,167200.0,4.2913,4.3308,4.2913,4.3308,167200.0
2008-11-14 15:00:00,5.49,5.51,5.43,5.44,158000.0,4.3308,4.3465,4.2834,4.2913,158000.0
2008-11-14 15:05:00,5.44,5.47,5.42,5.46,126000.0,4.2913,4.315,4.2755,4.3071,126000.0
2008-11-14 15:10:00,5.46,5.47,5.43,5.45,120800.0,4.3071,4.315,4.2834,4.2992,120800.0
2008-11-14 15:15:00,5.46,5.48,5.41,5.42,130800.0,4.3071,4.3229,4.2677,4.2755,130800.0
2008-11-14 15:20:00,5.42,5.45,5.41,5.44,102000.0,4.2755,4.2992,4.2677,4.2913,102000.0
2008-11-14 15:25:00,5.45,5.45,5.39,5.41,134800.0,4.2992,4.2992,4.2519,4.2677,134800.0
2008-11-14 15:30:00,5.41,5.41,5.32,5.33,246800.0,4.2677,4.2677,4.1967,4.2045,246800.0
2008-11-14 15:35:00,5.33,5.36,5.32,5.35,175600.0,4.2045,4.2282,4.1967,4.2203,175600.0
2008-11-14 15:40:00,5.35,5.35,5.3,5.34,251200.0,4.2203,4.2203,4.1809,4.2124,251200.0
2008-11-14 15:45:00,5.33,5.37,5.33,5.35,129600.0,4.2045,4.2361,4.2045,4.2203,129600.0
2008-11-14 15:50:00,5.34,5.36,5.31,5.32,200800.0,4.2124,4.2282,4.1888,4.1967,200800.0
2008-11-14 15:55:00,5.32,5.32,5.25,5.25,467600.0,4.1967,4.1967,4.1414,4.1414,467600.0
2008-11-17 09:30:00,5.08,5.25,5.08,5.2,74000.0,4.0073,4.1414,4.0073,4.102,74000.0
2008-11-17 09:35:00,5.2,5.21,5.19,5.2,43600.0,4.102,4.1099,4.0941,4.102,43600.0
2008-11-17 09:40:00,5.2,5.22,5.18,5.22,88800.0,4.102,4.1178,4.0862,4.1178,88800.0
2008-11-17 09:45:00,5.21,5.22,5.2,5.22,35200.0,4.1099,4.1178,4.102,4.1178,35200.0
2008-11-17 09:50:00,5.22,5.28,5.22,5.27,56800.0,4.1178,4.1651,4.1178,4.1572,56800.0
2008-11-17 09:55:00,5.27,5.28,5.26,5.26,65200.0,4.1572,4.1651,4.1493,4.1493,65200.0
2008-11-17 10:00:00,5.26,5.27,5.24,5.25,43600.0,4.1493,4.1572,4.1336,4.1414,43600.0
2008-11-17 10:05:00,5.24,5.25,5.22,5.24,36800.0,4.1336,4.1414,4.1178,4.1336,36800.0
2008-11-17 10:10:00,5.24,5.24,5.23,5.24,28800.0,4.1336,4.1336,4.1257,4.1336,28800.0
2008-11-17 10:15:00,5.24,5.24,5.19,5.19,40400.0,4.1336,4.1336,4.0941,4.0941,40400.0
2008-11-17 10:20:00,5.2,5.21,5.17,5.2,93200.0,4.102,4.1099,4.0783,4.102,93200.0
2008-11-17 10:25:00,5.2,5.22,5.19,5.21,51600.0,4.102,4.1178,4.0941,4.1099,51600.0
2008-11-17 10:30:00,5.21,5.25,5.2,5.25,30800.0,4.1099,4.1414,4.102,4.1414,30800.0
2008-11-17 10:35:00,5.26,5.27,5.25,5.26,34800.0,4.1493,4.1572,4.1414,4.1493,34800.0
2008-11-17 10:40:00,5.25,5.25,5.23,5.24,36400.0,4.1414,4.1414,4.1257,4.1336,36400.0
2008-11-17 10:45:00,5.24,5.24,5.21,5.23,94000.0,4.1336,4.1336,4.1099,4.1257,94000.0
2008-11-17 10:50:00,5.23,5.23,5.22,5.23,25200.0,4.1257,4.1257,4.1178,4.1257,25200.0
2008-11-17 10:55:00,5.23,5.23,5.22,5.23,24400.0,4.1257,4.1257,4.1178,4.1257,24400.0
2008-11-17 11:00:00,5.23,5.26,5.23,5.26,38000.0,4.1257,4.1493,4.1257,4.1493,38000.0
2008-11-17 11:05:00,5.26,5.28,5.26,5.27,63200.0,4.1493,4.1651,4.1493,4.1572,63200.0
2008-11-17 11:10:00,5.27,5.29,5.27,5.28,76400.0,4.1572,4.173,4.1572,4.1651,76400.0
2008-11-17 11:15:00,5.28,5.28,5.27,5.27,42800.0,4.1651,4.1651,4.1572,4.1572,42800.0
2008-11-17 11:20:00,5.27,5.27,5.26,5.26,27200.0,4.1572,4.1572,4.1493,4.1493,27200.0
2008-11-17 11:25:00,5.26,5.27,5.26,5.26,16400.0,4.1493,4.1572,4.1493,4.1493,16400.0
2008-11-17 11:30:00,5.26,5.28,5.26,5.28,49600.0,4.1493,4.1651,4.1493,4.1651,49600.0
2008-11-17 11:35:00,5.28,5.29,5.26,5.28,65600.0,4.1651,4.173,4.1493,4.1651,65600.0
2008-11-17 11:40:00,5.28,5.28,5.26,5.27,40000.0,4.1651,4.1651,4.1493,4.1572,40000.0
2008-11-17 11:45:00,5.27,5.31,5.27,5.31,47600.0,4.1572,4.1888,4.1572,4.1888,47600.0
2008-11-17 11:50:00,5.31,5.34,5.3,5.34,82400.0,4.1888,4.2124,4.1809,4.2124,82400.0
2008-11-17 11:55:00,5.34,5.35,5.33,5.34,38400.0,4.2124,4.2203,4.2045,4.2124,38400.0
2008-11-17 12:00:00,5.34,5.35,5.33,5.34,64000.0,4.2124,4.2203,4.2045,4.2124,64000.0
2008-11-17 12:05:00,5.34,5.36,5.33,5.36,43600.0,4.2124,4.2282,4.2045,4.2282,43600.0
2008-11-17 12:10:00,5.36,5.37,5.35,5.36,36000.0,4.2282,4.2361,4.2203,4.2282,36000.0
2008-11-17 12:15:00,5.36,5.37,5.34,5.36,57200.0,4.2282,4.2361,4.2124,4.2282,57200.0
2008-11-17 12:20:00,5.36,5.37,5.35,5.36,38800.0,4.2282,4.2361,4.2203,4.2282,38800.0
2008-11-17 12:25:00,5.36,5.36,5.34,5.36,38000.0,4.2282,4.2282,4.2124,4.2282,38000.0
2008-11-17 12:30:00,5.36,5.38,5.36,5.37,26400.0,4.2282,4.244,4.2282,4.2361,26400.0
2008-11-17 12:35:00,5.37,5.37,5.32,5.32,47600.0,4.2361,4.2361,4.1967,4.1967,47600.0
2008-11-17 12:40:00,5.32,5.33,5.32,5.33,37200.0,4.1967,4.2045,4.1967,4.2045,37200.0
2008-11-17 12:45:00,5.34,5.39,5.34,5.38,62000.0,4.2124,4.2519,4.2124,4.244,62000.0
2008-11-17 12:50:00,5.38,5.38,5.37,5.37,27200.0,4.244,4.244,4.2361,4.2361,27200.0
2008-11-17 12:55:00,5.36,5.37,5.34,5.34,33200.0,4.2282,4.2361,4.2124,4.2124,33200.0
2008-11-17 13:00:00,5.34,5.34,5.31,5.32,36000.0,4.2124,4.2124,4.1888,4.1967,36000.0
2008-11-17 13:05:00,5.32,5.32,5.31,5.32,50000.0,4.1967,4.1967,4.1888,4.1967,50000.0
2008-11-17 13:10:00,5.32,5.32,5.31,5.32,34400.0,4.1967,4.1967,4.1888,4.1967,34400.0
2008-11-17 13:15:00,5.32,5.32,5.3,5.3,53600.0,4.1967,4.1967,4.1809,4.1809,53600.0
2008-11-17 13:20:00,5.31,5.31,5.29,5.29,42000.0,4.1888,4.1888,4.173,4.173,42000.0
2008-11-17 13:25:00,5.29,5.32,5.29,5.32,71200.0,4.173,4.1967,4.173,4.1967,71200.0
2008-11-17 13:30:00,5.32,5.33,5.3,5.3,45600.0,4.1967,4.2045,4.1809,4.1809,45600.0
2008-11-17 13:35:00,5.3,5.3,5.29,5.29,38800.0,4.1809,4.1809,4.173,4.173,38800.0
2008-11-17 13:40:00,5.29,5.3,5.28,5.28,71200.0,4.173,4.1809,4.1651,4.1651,71200.0
2008-11-17 13:45:00,5.28,5.29,5.28,5.29,41600.0,4.1651,4.173,4.1651,4.173,41600.0
2008-11-17 13:50:00,5.29,5.32,5.29,5.32,62400.0,4.173,4.1967,4.173,4.1967,62400.0
2008-11-17 13:55:00,5.32,5.33,5.31,5.32,57200.0,4.1967,4.2045,4.1888,4.1967,57200.0
2008-11-17 14:00:00,5.31,5.32,5.27,5.28,74000.0,4.1888,4.1967,4.1572,4.1651,74000.0
2008-11-17 14:05:00,5.27,5.31,5.27,5.3,90400.0,4.1572,4.1888,4.1572,4.1809,90400.0
2008-11-17 14:10:00,5.3,5.34,5.3,5.32,62400.0,4.1809,4.2124,4.1809,4.1967,62400.0
2008-11-17 14:15:00,5.32,5.32,5.3,5.31,96400.0,4.1967,4.1967,4.1809,4.1888,96400.0
2008-11-17 14:20:00,5.3,5.33,5.29,5.29,127200.0,4.1809,4.2045,4.173,4.173,127200.0
2008-11-17 14:25:00,5.29,5.3,5.27,5.27,88800.0,4.173,4.1809,4.1572,4.1572,88800.0
2008-11-17 14:30:00,5.27,5.29,5.26,5.29,70000.0,4.1572,4.173,4.1493,4.173,70000.0
2008-11-17 14:35:00,5.29,5.33,5.29,5.33,92000.0,4.173,4.2045,4.173,4.2045,92000.0
2008-11-17 14:40:00,5.33,5.35,5.32,5.34,70400.0,4.2045,4.2203,4.1967,4.2124,70400.0
2008-11-17 14:45:00,5.34,5.34,5.3,5.3,132400.0,4.2124,4.2124,4.1809,4.1809,132400.0
2008-11-17 14:50:00,5.3,5.31,5.29,5.31,100000.0,4.1809,4.1888,4.173,4.1888,100000.0
2008-11-17 14:55:00,5.31,5.33,5.3,5.32,153600.0,4.1888,4.2045,4.1809,4.1967,153600.0
2008-11-17 15:00:00,5.32,5.34,5.3,5.34,146800.0,4.1967,4.2124,4.1809,4.2124,146800.0
2008-11-17 15:05:00,5.33,5.33,5.31,5.32,111200.0,4.2045,4.2045,4.1888,4.1967,111200.0
2008-11-17 15:10:00,5.33,5.34,5.3,5.32,210000.0,4.2045,4.2124,4.1809,4.1967,210000.0
2008-11-17 15:15:00,5.32,5.35,5.32,5.33,137600.0,4.1967,4.2203,4.1967,4.2045,137600.0
2008-11-17 15:20:00,5.33,5.35,5.33,5.34,184000.0,4.2045,4.2203,4.2045,4.2124,184000.0
2008-11-17 15:25:00,5.34,5.35,5.33,5.34,158000.0,4.2124,4.2203,4.2045,4.2124,158000.0
2008-11-17 15:30:00,5.33,5.35,5.31,5.31,109200.0,4.2045,4.2203,4.1888,4.1888,109200.0
2008-11-17 15:35:00,5.31,5.32,5.28,5.29,120800.0,4.1888,4.1967,4.1651,4.173,120800.0
2008-11-17 15:40:00,5.29,5.32,5.29,5.31,120800.0,4.173,4.1967,4.173,4.1888,120800.0
2008-11-17 15:45:00,5.31,5.32,5.29,5.29,141600.0,4.1888,4.1967,4.173,4.173,141600.0
2008-11-17 15:50:00,5.29,5.3,5.27,5.27,143200.0,4.173,4.1809,4.1572,4.1572,143200.0
2008-11-17 15:55:00,5.27,5.28,5.26,5.26,232000.0,4.1572,4.1651,4.1493,4.1493,232000.0
2008-11-18 09:30:00,5.09,5.3,5.09,5.27,68000.0,4.0152,4.1809,4.0152,4.1572,68000.0
2008-11-18 09:35:00,5.27,5.32,5.24,5.3,51600.0,4.1572,4.1967,4.1336,4.1809,51600.0
2008-11-18 09:40:00,5.32,5.34,5.31,5.33,45200.0,4.1967,4.2124,4.1888,4.2045,45200.0
2008-11-18 09:45:00,5.33,5.35,5.32,5.35,36800.0,4.2045,4.2203,4.1967,4.2203,36800.0
2008-11-18 09:50:00,5.35,5.35,5.31,5.31,55600.0,4.2203,4.2203,4.1888,4.1888,55600.0
2008-11-18 09:55:00,5.31,5.32,5.28,5.31,50800.0,4.1888,4.1967,4.1651,4.1888,50800.0
2008-11-18 10:00:00,5.31,5.32,5.29,5.3,63600.0,4.1888,4.1967,4.173,4.1809,63600.0
2008-11-18 10:05:00,5.3,5.3,5.29,5.29,33600.0,4.1809,4.1809,4.173,4.173,33600.0
2008-11-18 10:10:00,5.3,5.32,5.29,5.31,15600.0,4.1809,4.1967,4.173,4.1888,15600.0
2008-11-18 10:15:00,5.31,5.34,5.31,5.34,34000.0,4.1888,4.2124,4.1888,4.2124,34000.0
2008-11-18 10:20:00,5.34,5.35,5.33,5.33,59200.0,4.2124,4.2203,4.2045,4.2045,59200.0
2008-11-18 10:25:00,5.33,5.37,5.32,5.37,42800.0,4.2045,4.2361,4.1967,4.2361,42800.0
2008-11-18 10:30:00,5.37,5.38,5.36,5.38,50800.0,4.2361,4.244,4.2282,4.244,50800.0
2008-11-18 10:35:00,5.37,5.37,5.35,5.37,55200.0,4.2361,4.2361,4.2203,4.2361,55200.0
2008-11-18 10:40:00,5.37,5.39,5.34,5.35,82400.0,4.2361,4.2519,4.2124,4.2203,82400.0
2008-11-18 10:45:00,5.34,5.35,5.33,5.33,18000.0,4.2124,4.2203,4.2045,4.2045,18000.0
2008-11-18 10:50:00,5.33,5.34,5.32,5.34,28000.0,4.2045,4.2124,4.1967,4.2124,28000.0
2008-11-18 10:55:00,5.34,5.36,5.33,5.36,54400.0,4.2124,4.2282,4.2045,4.2282,54400.0
2008-11-18 11:00:00,5.36,5.36,5.33,5.33,64400.0,4.2282,4.2282,4.2045,4.2045,64400.0
2008-11-18 11:05:00,5.33,5.34,5.33,5.34,37600.0,4.2045,4.2124,4.2045,4.2124,37600.0
2008-11-18 11:10:00,5.34,5.36,5.34,5.36,32800.0,4.2124,4.2282,4.2124,4.2282,32800.0
2008-11-18 11:15:00,5.36,5.36,5.34,5.35,79200.0,4.2282,4.2282,4.2124,4.2203,79200.0
2008-11-18 11:20:00,5.35,5.35,5.33,5.33,18400.0,4.2203,4.2203,4.2045,4.2045,18400.0
2008-11-18 11:25:00,5.34,5.34,5.32,5.33,22800.0,4.2124,4.2124,4.1967,4.2045,22800.0
2008-11-18 11:30:00,5.33,5.35,5.33,5.34,15200.0,4.2045,4.2203,4.2045,4.2124,15200.0
2008-11-18 11:35:00,5.34,5.37,5.34,5.37,46000.0,4.2124,4.2361,4.2124,4.2361,46000.0
2008-11-18 11:40:00,5.37,5.38,5.36,5.37,25200.0,4.2361,4.244,4.2282,4.2361,25200.0
2008-11-18 11:45:00,5.37,5.39,5.37,5.38,28400.0,4.2361,4.2519,4.2361,4.244,28400.0
2008-11-18 11:50:00,5.38,5.42,5.38,5.41,84000.0,4.244,4.2755,4.244,4.2677,84000.0
2008-11-18 11:55:00,5.41,5.41,5.39,5.4,36400.0,4.2677,4.2677,4.2519,4.2598,36400.0
2008-11-18 12:00:00,5.4,5.4,5.38,5.38,54400.0,4.2598,4.2598,4.244,4.244,54400.0
2008-11-18 12:05:00,5.38,5.39,5.37,5.38,25200.0,4.244,4.2519,4.2361,4.244,25200.0
2008-11-18 12:10:00,5.38,5.38,5.37,5.38,53200.0,4.244,4.244,4.2361,4.244,53200.0
2008-11-18 12:15:00,5.38,5.4,5.38,5.39,142400.0,4.244,4.2598,4.244,4.2519,142400.0
2008-11-18 12:20:00,5.39,5.4,5.39,5.39,122000.0,4.2519,4.2598,4.2519,4.2519,122000.0
2008-11-18 12:25:00,5.39,5.41,5.39,5.41,172000.0,4.2519,4.2677,4.2519,4.2677,172000.0
2008-11-18 12:30:00,5.41,5.41,5.4,5.41,174400.0,4.2677,4.2677,4.2598,4.2677,174400.0
2008-11-18 12:35:00,5.4,5.41,5.4,5.41,111200.0,4.2598,4.2677,4.2598,4.2677,111200.0
2008-11-18 12:40:00,5.41,5.42,5.41,5.41,125200.0,4.2677,4.2755,4.2677,4.2677,125200.0
2008-11-18 12:45:00,5.41,5.42,5.4,5.4,86800.0,4.2677,4.2755,4.2598,4.2598,86800.0
2008-11-18 12:50:00,5.4,5.4,5.39,5.39,44000.0,4.2598,4.2598,4.2519,4.2519,44000.0
2008-11-18 12:55:00,5.39,5.41,5.39,5.4,52800.0,4.2519,4.2677,4.2519,4.2598,52800.0
2008-11-18 13:00:00,5.4,5.4,5.39,5.4,139600.0,4.2598,4.2598,4.2519,4.2598,139600.0
2008-11-18 13:05:00,5.39,5.4,5.38,5.38,56000.0,4.2519,4.2598,4.244,4.244,56000.0
2008-11-18 13:10:00,5.38,5.4,5.38,5.39,150400.0,4.244,4.2598,4.244,4.2519,150400.0
2008-11-18 13:15:00,5.39,5.41,5.39,5.41,135600.0,4.2519,4.2677,4.2519,4.2677,135600.0
2008-11-18 13:20:00,5.41,5.42,5.41,5.41,51200.0,4.2677,4.2755,4.2677,4.2677,51200.0
2008-11-18 13:25:00,5.41,5.42,5.41,5.41,78000.0,4.2677,4.2755,4.2677,4.2677,78000.0
2008-11-18 13:30:00,5.41,5.42,5.4,5.4,114800.0,4.2677,4.2755,4.2598,4.2598,114800.0
2008-11-18 13:35:00,5.4,5.4,5.38,5.39,92000.0,4.2598,4.2598,4.244,4.2519,92000.0
2008-11-18 13:40:00,5.39,5.39,5.37,5.37,66400.0,4.2519,4.2519,4.2361,4.2361,66400.0
2008-11-18 13:45:00,5.37,5.38,5.34,5.34,156800.0,4.2361,4.244,4.2124,4.2124,156800.0
2008-11-18 13:50:00,5.34,5.35,5.34,5.34,74400.0,4.2124,4.2203,4.2124,4.2124,74400.0
2008-11-18 13:55:00,5.34,5.39,5.34,5.39,327600.0,4.2124,4.2519,4.2124,4.2519,327600.0
2008-11-18 14:00:00,5.39,5.39,5.35,5.35,173200.0,4.2519,4.2519,4.2203,4.2203,173200.0
2008-11-18 14:05:00,5.35,5.36,5.33,5.34,108800.0,4.2203,4.2282,4.2045,4.2124,108800.0
2008-11-18 14:10:00,5.34,5.38,5.34,5.37,86400.0,4.2124,4.244,4.2124,4.2361,86400.0
2008-11-18 14:15:00,5.38,5.39,5.37,5.38,104400.0,4.244,4.2519,4.2361,4.244,104400.0
2008-11-18 14:20:00,5.38,5.4,5.37,5.39,117600.0,4.244,4.2598,4.2361,4.2519,117600.0
2008-11-18 14:25:00,5.39,5.4,5.38,5.39,93200.0,4.2519,4.2598,4.244,4.2519,93200.0
2008-11-18 14:30:00,5.39,5.39,5.36,5.36,134000.0,4.2519,4.2519,4.2282,4.2282,134000.0
2008-11-18 14:35:00,5.36,5.39,5.36,5.38,334400.0,4.2282,4.2519,4.2282,4.244,334400.0
2008-11-18 14:40:00,5.38,5.4,5.38,5.38,106800.0,4.244,4.2598,4.244,4.244,106800.0
2008-11-18 14:45:00,5.38,5.38,5.37,5.38,470800.0,4.244,4.244,4.2361,4.244,470800.0
2008-11-18 14:50:00,5.38,5.38,5.35,5.36,142400.0,4.244,4.244,4.2203,4.2282,142400.0
2008-11-18 14:55:00,5.36,5.4,5.36,5.38,230400.0,4.2282,4.2598,4.2282,4.244,230400.0
2008-11-18 15:00:00,5.38,5.4,5.38,5.39,212400.0,4.244,4.2598,4.244,4.2519,212400.0
2008-11-18 15:05:00,5.38,5.46,5.38,5.46,268800.0,4.244,4.3071,4.244,4.3071,268800.0
2008-11-18 15:10:00,5.46,5.49,5.44,5.44,166800.0,4.3071,4.3308,4.2913,4.2913,166800.0
2008-11-18 15:15:00,5.44,5.45,5.43,5.45,97200.0,4.2913,4.2992,4.2834,4.2992,97200.0
2008-11-18 15:20:00,5.45,5.49,5.44,5.45,145200.0,4.2992,4.3308,4.2913,4.2992,145200.0
2008-11-18 15:25:00,5.44,5.44,5.42,5.43,179200.0,4.2913,4.2913,4.2755,4.2834,179200.0
2008-11-18 15:30:00,5.43,5.43,5.4,5.43,318800.0,4.2834,4.2834,4.2598,4.2834,318800.0
2008-11-18 15:35:00,5.43,5.45,5.43,5.43,416400.0,4.2834,4.2992,4.2834,4.2834,416400.0
2008-11-18 15:40:00,5.43,5.49,5.43,5.43,520400.0,4.2834,4.3308,4.2834,4.2834,520400.0
2008-11-18 15:45:00,5.43,5.48,5.42,5.48,382000.0,4.2834,4.3229,4.2755,4.3229,382000.0
2008-11-18 15:50:00,5.47,5.49,5.45,5.47,522800.0,4.315,4.3308,4.2992,4.315,522800.0
2008-11-18 15:55:00,5.47,5.48,5.44,5.46,660400.0,4.315,4.3229,4.2913,4.3071,660400.0
2008-11-19 09:30:00,5.46,5.47,5.43,5.45,156400.0,4.3071,4.315,4.2834,4.2992,156400.0
2008-11-19 09:35:00,5.46,5.48,5.44,5.47,109600.0,4.3071,4.3229,4.2913,4.315,109600.0
2008-11-19 09:40:00,5.48,5.49,5.47,5.49,100000.0,4.3229,4.3308,4.315,4.3308,100000.0
2008-11-19 09:45:00,5.49,5.5,5.46,5.46,123200.0,4.3308,4.3387,4.3071,4.3071,123200.0
2008-11-19 09:50:00,5.46,5.47,5.44,5.45,108400.0,4.3071,4.315,4.2913,4.2992,108400.0
2008-11-19 09:55:00,5.45,5.47,5.44,5.46,203200.0,4.2992,4.315,4.2913,4.3071,203200.0
2008-11-19 10:00:00,5.46,5.46,5.43,5.45,304400.0,4.3071,4.3071,4.2834,4.2992,304400.0
2008-11-19 10:05:00,5.45,5.48,5.43,5.48,171600.0,4.2992,4.3229,4.2834,4.3229,171600.0
2008-11-19 10:10:00,5.48,5.48,5.45,5.48,103200.0,4.3229,4.3229,4.2992,4.3229,103200.0
2008-11-19 10:15:00,5.48,5.49,5.44,5.44,48000.0,4.3229,4.3308,4.2913,4.2913,48000.0
2008-11-19 10:20:00,5.44,5.45,5.44,5.45,95200.0,4.2913,4.2992,4.2913,4.2992,95200.0
2008-11-19 10:25:00,5.45,5.46,5.44,5.46,148000.0,4.2992,4.3071,4.2913,4.3071,148000.0
2008-11-19 10:30:00,5.46,5.46,5.44,5.46,118800.0,4.3071,4.3071,4.2913,4.3071,118800.0
2008-11-19 10:35:00,5.46,5.47,5.44,5.44,152400.0,4.3071,4.315,4.2913,4.2913,152400.0
2008-11-19 10:40:00,5.44,5.44,5.4,5.4,149200.0,4.2913,4.2913,4.2598,4.2598,149200.0
2008-11-19 10:45:00,5.4,5.4,5.35,5.35,84400.0,4.2598,4.2598,4.2203,4.2203,84400.0
2008-11-19 10:50:00,5.35,5.37,5.34,5.37,133600.0,4.2203,4.2361,4.2124,4.2361,133600.0
2008-11-19 10:55:00,5.37,5.37,5.36,5.37,70400.0,4.2361,4.2361,4.2282,4.2361,70400.0
2008-11-19 11:00:00,5.37,5.38,5.36,5.38,62400.0,4.2361,4.244,4.2282,4.244,62400.0
2008-11-19 11:05:00,5.38,5.38,5.35,5.36,76800.0,4.244,4.244,4.2203,4.2282,76800.0
2008-11-19 11:10:00,5.36,5.37,5.35,5.35,74400.0,4.2282,4.2361,4.2203,4.2203,74400.0
2008-11-19 11:15:00,5.35,5.35,5.33,5.35,60400.0,4.2203,4.2203,4.2045,4.2203,60400.0
2008-11-19 11:20:00,5.35,5.36,5.32,5.32,66400.0,4.2203,4.2282,4.1967,4.1967,66400.0
2008-11-19 11:25:00,5.32,5.32,5.26,5.26,203600.0,4.1967,4.1967,4.1493,4.1493,203600.0
2008-11-19 11:30:00,5.27,5.28,5.26,5.27,79200.0,4.1572,4.1651,4.1493,4.1572,79200.0
2008-11-19 11:35:00,5.26,5.26,5.23,5.24,111200.0,4.1493,4.1493,4.1257,4.1336,111200.0
2008-11-19 11:40:00,5.23,5.26,5.22,5.26,106400.0,4.1257,4.1493,4.1178,4.1493,106400.0
2008-11-19 11:45:00,5.26,5.26,5.24,5.25,52000.0,4.1493,4.1493,4.1336,4.1414,52000.0
2008-11-19 11:50:00,5.25,5.31,5.25,5.31,61600.0,4.1414,4.1888,4.1414,4.1888,61600.0
2008-11-19 11:55:00,5.31,5.32,5.29,5.3,45600.0,4.1888,4.1967,4.173,4.1809,45600.0
2008-11-19 12:00:00,5.29,5.3,5.28,5.29,37200.0,4.173,4.1809,4.1651,4.173,37200.0
2008-11-19 12:05:00,5.29,5.3,5.29,5.3,24400.0,4.173,4.1809,4.173,4.1809,24400.0
2008-11-19 12:10:00,5.3,5.3,5.28,5.3,60400.0,4.1809,4.1809,4.1651,4.1809,60400.0
2008-11-19 12:15:00,5.29,5.29,5.27,5.27,57600.0,4.173,4.173,4.1572,4.1572,57600.0
2008-11-19 12:20:00,5.27,5.29,5.27,5.28,51200.0,4.1572,4.173,4.1572,4.1651,51200.0
2008-11-19 12:25:00,5.28,5.28,5.26,5.26,62800.0,4.1651,4.1651,4.1493,4.1493,62800.0
2008-11-19 12:30:00,5.26,5.27,5.25,5.27,63200.0,4.1493,4.1572,4.1414,4.1572,63200.0
2008-11-19 12:35:00,5.27,5.28,5.26,5.28,53200.0,4.1572,4.1651,4.1493,4.1651,53200.0
2008-11-19 12:40:00,5.29,5.3,5.29,5.29,38400.0,4.173,4.1809,4.173,4.173,38400.0
2008-11-19 12:45:00,5.29,5.29,5.28,5.28,55600.0,4.173,4.173,4.1651,4.1651,55600.0
2008-11-19 12:50:00,5.28,5.28,5.26,5.26,62000.0,4.1651,4.1651,4.1493,4.1493,62000.0
2008-11-19 12:55:00,5.26,5.28,5.26,5.28,73200.0,4.1493,4.1651,4.1493,4.1651,73200.0
2008-11-19 13:00:00,5.28,5.3,5.27,5.3,82000.0,4.1651,4.1809,4.1572,4.1809,82000.0
2008-11-19 13:05:00,5.3,5.31,5.29,5.3,110800.0,4.1809,4.1888,4.173,4.1809,110800.0
2008-11-19 13:10:00,5.3,5.3,5.29,5.3,15200.0,4.1809,4.1809,4.173,4.1809,15200.0
2008-11-19 13:15:00,5.3,5.3,5.27,5.28,50800.0,4.1809,4.1809,4.1572,4.1651,50800.0
2008-11-19 13:20:00,5.28,5.28,5.27,5.27,28400.0,4.1651,4.1651,4.1572,4.1572,28400.0
2008-11-19 13:25:00,5.27,5.27,5.24,5.24,51200.0,4.1572,4.1572,4.1336,4.1336,51200.0
2008-11-19 13:30:00,5.24,5.25,5.24,5.25,62000.0,4.1336,4.1414,4.1336,4.1414,62000.0
2008-11-19 13:35:00,5.25,5.25,5.23,5.25,62800.0,4.1414,4.1414,4.1257,4.1414,62800.0
2008-11-19 13:40:00,5.25,5.27,5.25,5.27,63200.0,4.1414,4.1572,4.1414,4.1572,63200.0
2008-11-19 13:45:00,5.27,5.29,5.27,5.27,52800.0,4.1572,4.173,4.1572,4.1572,52800.0
2008-11-19 13:50:00,5.27,5.3,5.27,5.3,79600.0,4.1572,4.1809,4.1572,4.1809,79600.0
2008-11-19 13:55:00,5.3,5.31,5.3,5.31,122400.0,4.1809,4.1888,4.1809,4.1888,122400.0
2008-11-19 14:00:00,5.31,5.31,5.27,5.27,104800.0,4.1888,4.1888,4.1572,4.1572,104800.0
2008-11-19 14:05:00,5.27,5.28,5.25,5.28,84800.0,4.1572,4.1651,4.1414,4.1651,84800.0
2008-11-19 14:10:00,5.27,5.3,5.27,5.29,39600.0,4.1572,4.1809,4.1572,4.173,39600.0
2008-11-19 14:15:00,5.29,5.29,5.26,5.26,41600.0,4.173,4.173,4.1493,4.1493,41600.0
2008-11-19 14:20:00,5.26,5.26,5.24,5.24,76400.0,4.1493,4.1493,4.1336,4.1336,76400.0
2008-11-19 14:25:00,5.24,5.27,5.24,5.24,148800.0,4.1336,4.1572,4.1336,4.1336,148800.0
2008-11-19 14:30:00,5.25,5.26,5.23,5.23,110800.0,4.1414,4.1493,4.1257,4.1257,110800.0
2008-11-19 14:35:00,5.23,5.24,5.21,5.22,117200.0,4.1257,4.1336,4.1099,4.1178,117200.0
2008-11-19 14:40:00,5.22,5.27,5.22,5.27,152000.0,4.1178,4.1572,4.1178,4.1572,152000.0
2008-11-19 14:45:00,5.27,5.33,5.26,5.3,189600.0,4.1572,4.2045,4.1493,4.1809,189600.0
2008-11-19 14:50:00,5.3,5.31,5.29,5.3,102800.0,4.1809,4.1888,4.173,4.1809,102800.0
2008-11-19 14:55:00,5.29,5.3,5.27,5.29,81200.0,4.173,4.1809,4.1572,4.173,81200.0
2008-11-19 15:00:00,5.29,5.29,5.26,5.29,161200.0,4.173,4.173,4.1493,4.173,161200.0
2008-11-19 15:05:00,5.28,5.31,5.27,5.31,132400.0,4.1651,4.1888,4.1572,4.1888,132400.0
2008-11-19 15:10:00,5.31,5.31,5.29,5.29,89200.0,4.1888,4.1888,4.173,4.173,89200.0
2008-11-19 15:15:00,5.29,5.29,5.25,5.26,136800.0,4.173,4.173,4.1414,4.1493,136800.0
2008-11-19 15:20:00,5.26,5.26,5.22,5.23,179200.0,4.1493,4.1493,4.1178,4.1257,179200.0
2008-11-19 15:25:00,5.23,5.24,5.21,5.22,198000.0,4.1257,4.1336,4.1099,4.1178,198000.0
2008-11-19 15:30:00,5.22,5.25,5.2,5.25,170800.0,4.1178,4.1414,4.102,4.1414,170800.0
2008-11-19 15:35:00,5.25,5.25,5.19,5.19,144800.0,4.1414,4.1414,4.0941,4.0941,144800.0
2008-11-19 15:40:00,5.19,5.21,5.16,5.17,192800.0,4.0941,4.1099,4.0704,4.0783,192800.0
2008-11-19 15:45:00,5.17,5.17,5.13,5.16,212000.0,4.0783,4.0783,4.0468,4.0704,212000.0
2008-11-19 15:50:00,5.16,5.16,5.12,5.13,362800.0,4.0704,4.0704,4.0389,4.0468,362800.0
2008-11-19 15:55:00,5.13,5.13,5.08,5.09,402000.0,4.0468,4.0468,4.0073,4.0152,402000.0
2008-11-20 09:30:00,5.09,5.17,5.09,5.16,86800.0,4.0152,4.0783,4.0152,4.0704,86800.0
2008-11-20 09:35:00,5.17,5.17,5.09,5.09,74400.0,4.0783,4.0783,4.0152,4.0152,74400.0
2008-11-20 09:40:00,5.09,5.1,5.05,5.05,78800.0,4.0152,4.0231,3.9837,3.9837,78800.0
2008-11-20 09:45:00,5.04,5.12,5.04,5.12,102400.0,3.9758,4.0389,3.9758,4.0389,102400.0
2008-11-20 09:50:00,5.12,5.14,5.11,5.11,44800.0,4.0389,4.0547,4.031,4.031,44800.0
2008-11-20 09:55:00,5.11,5.12,5.07,5.08,105200.0,4.031,4.0389,3.9994,4.0073,105200.0
2008-11-20 10:00:00,5.08,5.1,5.05,5.06,60400.0,4.0073,4.0231,3.9837,3.9916,60400.0
2008-11-20 10:05:00,5.06,5.07,5.05,5.07,94800.0,3.9916,3.9994,3.9837,3.9994,94800.0
2008-11-20 10:10:00,5.06,5.07,5.04,5.06,111600.0,3.9916,3.9994,3.9758,3.9916,111600.0
2008-11-20 10:15:00,5.06,5.06,5.05,5.06,41200.0,3.9916,3.9916,3.9837,3.9916,41200.0
2008-11-20 10:20:00,5.06,5.13,5.06,5.12,114000.0,3.9916,4.0468,3.9916,4.0389,114000.0
2008-11-20 10:25:00,5.12,5.16,5.1,5.15,82800.0,4.0389,4.0704,4.0231,4.0626,82800.0
2008-11-20 10:30:00,5.15,5.17,5.14,5.15,166000.0,4.0626,4.0783,4.0547,4.0626,166000.0
2008-11-20 10:35:00,5.15,5.15,5.12,5.12,59600.0,4.0626,4.0626,4.0389,4.0389,59600.0
2008-11-20 10:40:00,5.12,5.19,5.12,5.18,58400.0,4.0389,4.0941,4.0389,4.0862,58400.0
2008-11-20 10:45:00,5.19,5.23,5.17,5.19,176800.0,4.0941,4.1257,4.0783,4.0941,176800.0
2008-11-20 10:50:00,5.19,5.2,5.17,5.2,50800.0,4.0941,4.102,4.0783,4.102,50800.0
2008-11-20 10:55:00,5.2,5.21,5.18,5.21,88800.0,4.102,4.1099,4.0862,4.1099,88800.0
2008-11-20 11:00:00,5.21,5.27,5.2,5.27,129200.0,4.1099,4.1572,4.102,4.1572,129200.0
2008-11-20 11:05:00,5.27,5.28,5.21,5.21,78800.0,4.1572,4.1651,4.1099,4.1099,78800.0
2008-11-20 11:10:00,5.21,5.26,5.18,5.24,92000.0,4.1099,4.1493,4.0862,4.1336,92000.0
2008-11-20 11:15:00,5.24,5.24,5.21,5.21,56000.0,4.1336,4.1336,4.1099,4.1099,56000.0
2008-11-20 11:20:00,5.2,5.22,5.17,5.18,98800.0,4.102,4.1178,4.0783,4.0862,98800.0
2008-11-20 11:25:00,5.18,5.22,5.17,5.22,52400.0,4.0862,4.1178,4.0783,4.1178,52400.0
2008-11-20 11:30:00,5.21,5.21,5.18,5.2,42000.0,4.1099,4.1099,4.0862,4.102,42000.0
2008-11-20 11:35:00,5.2,5.22,5.19,5.21,42000.0,4.102,4.1178,4.0941,4.1099,42000.0
2008-11-20 11:40:00,5.21,5.23,5.2,5.23,58800.0,4.1099,4.1257,4.102,4.1257,58800.0
2008-11-20 11:45:00,5.23,5.23,5.2,5.22,53200.0,4.1257,4.1257,4.102,4.1178,53200.0
2008-11-20 11:50:00,5.21,5.21,5.18,5.2,74400.0,4.1099,4.1099,4.0862,4.102,74400.0
2008-11-20 11:55:00,5.19,5.21,5.18,5.19,64400.0,4.0941,4.1099,4.0862,4.0941,64400.0
2008-11-20 12:00:00,5.19,5.19,5.14,5.15,94000.0,4.0941,4.0941,4.0547,4.0626,94000.0
2008-11-20 12:05:00,5.15,5.18,5.15,5.16,64800.0,4.0626,4.0862,4.0626,4.0704,64800.0
2008-11-20 12:10:00,5.15,5.19,5.15,5.18,68400.0,4.0626,4.0941,4.0626,4.0862,68400.0
2008-11-20 12:15:00,5.19,5.2,5.18,5.18,56800.0,4.0941,4.102,4.0862,4.0862,56800.0
2008-11-20 12:20:00,5.18,5.23,5.18,5.21,133200.0,4.0862,4.1257,4.0862,4.1099,133200.0
2008-11-20 12:25:00,5.21,5.27,5.2,5.26,128800.0,4.1099,4.1572,4.102,4.1493,128800.0
2008-11-20 12:30:00,5.26,5.31,5.26,5.27,184800.0,4.1493,4.1888,4.1493,4.1572,184800.0
2008-11-20 12:35:00,5.28,5.28,5.26,5.27,44400.0,4.1651,4.1651,4.1493,4.1572,44400.0
2008-11-20 12:40:00,5.27,5.28,5.27,5.27,37200.0,4.1572,4.1651,4.1572,4.1572,37200.0
2008-11-20 12:45:00,5.27,5.32,5.26,5.32,64400.0,4.1572,4.1967,4.1493,4.1967,64400.0
2008-11-20 12:50:00,5.32,5.32,5.27,5.27,126000.0,4.1967,4.1967,4.1572,4.1572,126000.0
2008-11-20 12:55:00,5.27,5.27,5.21,5.22,192800.0,4.1572,4.1572,4.1099,4.1178,192800.0
2008-11-20 13:00:00,5.21,5.21,5.16,5.18,204000.0,4.1099,4.1099,4.0704,4.0862,204000.0
2008-11-20 13:05:00,5.18,5.2,5.18,5.18,87200.0,4.0862,4.102,4.0862,4.0862,87200.0
2008-11-20 13:10:00,5.18,5.18,5.15,5.17,84400.0,4.0862,4.0862,4.0626,4.0783,84400.0
2008-11-20 13:15:00,5.17,5.22,5.17,5.17,74800.0,4.0783,4.1178,4.0783,4.0783,74800.0
2008-11-20 13:20:00,5.17,5.19,5.15,5.19,132400.0,4.0783,4.0941,4.0626,4.0941,132400.0
2008-11-20 13:25:00,5.19,5.21,5.17,5.18,72000.0,4.0941,4.1099,4.0783,4.0862,72000.0
2008-11-20 13:30:00,5.18,5.22,5.17,5.21,135200.0,4.0862,4.1178,4.0783,4.1099,135200.0
2008-11-20 13:35:00,5.21,5.21,5.15,5.17,225600.0,4.1099,4.1099,4.0626,4.0783,225600.0
2008-11-20 13:40:00,5.17,5.2,5.16,5.19,120000.0,4.0783,4.102,4.0704,4.0941,120000.0
2008-11-20 13:45:00,5.19,5.22,5.19,5.21,78400.0,4.0941,4.1178,4.0941,4.1099,78400.0
2008-11-20 13:50:00,5.2,5.24,5.2,5.22,184000.0,4.102,4.1336,4.102,4.1178,184000.0
2008-11-20 13:55:00,5.23,5.24,5.21,5.24,129600.0,4.1257,4.1336,4.1099,4.1336,129600.0
2008-11-20 14:00:00,5.24,5.25,5.19,5.19,154400.0,4.1336,4.1414,4.0941,4.0941,154400.0
2008-11-20 14:05:00,5.19,5.21,5.17,5.19,108800.0,4.0941,4.1099,4.0783,4.0941,108800.0
2008-11-20 14:10:00,5.19,5.21,5.19,5.19,85600.0,4.0941,4.1099,4.0941,4.0941,85600.0
2008-11-20 14:15:00,5.2,5.2,5.16,5.16,131200.0,4.102,4.102,4.0704,4.0704,131200.0
2008-11-20 14:20:00,5.17,5.21,5.16,5.2,148800.0,4.0783,4.1099,4.0704,4.102,148800.0
2008-11-20 14:25:00,5.2,5.2,5.15,5.15,79600.0,4.102,4.102,4.0626,4.0626,79600.0
2008-11-20 14:30:00,5.16,5.18,5.15,5.17,198400.0,4.0704,4.0862,4.0626,4.0783,198400.0
2008-11-20 14:35:00,5.17,5.2,5.16,5.19,101600.0,4.0783,4.102,4.0704,4.0941,101600.0
2008-11-20 14:40:00,5.2,5.2,5.18,5.18,76800.0,4.102,4.102,4.0862,4.0862,76800.0
2008-11-20 14:45:00,5.18,5.18,5.14,5.16,159600.0,4.0862,4.0862,4.0547,4.0704,159600.0
2008-11-20 14:50:00,5.16,5.18,5.15,5.16,120400.0,4.0704,4.0862,4.0626,4.0704,120400.0
2008-11-20 14:55:00,5.16,5.17,5.14,5.17,200400.0,4.0704,4.0783,4.0547,4.0783,200400.0
2008-11-20 15:00:00,5.17,5.19,5.15,5.15,226000.0,4.0783,4.0941,4.0626,4.0626,226000.0
2008-11-20 15:05:00,5.15,5.18,5.14,5.17,182800.0,4.0626,4.0862,4.0547,4.0783,182800.0
2008-11-20 15:10:00,5.18,5.19,5.15,5.16,145200.0,4.0862,4.0941,4.0626,4.0704,145200.0
2008-11-20 15:15:00,5.16,5.18,5.13,5.14,236000.0,4.0704,4.0862,4.0468,4.0547,236000.0
2008-11-20 15:20:00,5.14,5.16,5.12,5.13,190400.0,4.0547,4.0704,4.0389,4.0468,190400.0
2008-11-20 15:25:00,5.13,5.14,5.12,5.13,88800.0,4.0468,4.0547,4.0389,4.0468,88800.0
2008-11-20 15:30:00,5.13,5.15,5.11,5.11,164800.0,4.0468,4.0626,4.031,4.031,164800.0
2008-11-20 15:35:00,5.11,5.12,5.05,5.05,266400.0,4.031,4.0389,3.9837,3.9837,266400.0
2008-11-20 15:40:00,5.06,5.06,5.01,5.02,348000.0,3.9916,3.9916,3.9521,3.96,348000.0
2008-11-20 15:45:00,5.02,5.07,5.02,5.04,361600.0,3.96,3.9994,3.96,3.9758,361600.0
2008-11-20 15:50:00,5.04,5.04,4.98,5.0,466800.0,3.9758,3.9758,3.9285,3.9442,466800.0
2008-11-20 15:55:00,5.0,5.0,4.95,4.97,444400.0,3.9442,3.9442,3.9048,3.9206,444400.0
2008-11-21 09:30:00,5.15,5.15,4.94,5.02,696000.0,4.0626,4.0626,3.8969,3.96,696000.0
2008-11-21 09:35:00,5.03,5.08,4.99,5.0,64000.0,3.9679,4.0073,3.9363,3.9442,64000.0
2008-11-21 09:40:00,5.0,5.01,4.97,5.0,63600.0,3.9442,3.9521,3.9206,3.9442,63600.0
2008-11-21 09:45:00,5.0,5.08,5.0,5.05,65600.0,3.9442,4.0073,3.9442,3.9837,65600.0
2008-11-21 09:50:00,5.06,5.06,4.98,4.99,103200.0,3.9916,3.9916,3.9285,3.9363,103200.0
2008-11-21 09:55:00,4.98,4.99,4.94,4.97,80400.0,3.9285,3.9363,3.8969,3.9206,80400.0
2008-11-21 10:00:00,4.97,4.97,4.94,4.97,87600.0,3.9206,3.9206,3.8969,3.9206,87600.0
2008-11-21 10:05:00,4.97,5.04,4.96,5.03,128400.0,3.9206,3.9758,3.9127,3.9679,128400.0
2008-11-21 10:10:00,5.04,5.04,4.99,4.99,92400.0,3.9758,3.9758,3.9363,3.9363,92400.0
2008-11-21 10:15:00,4.99,4.99,4.96,4.99,83200.0,3.9363,3.9363,3.9127,3.9363,83200.0
2008-11-21 10:20:00,4.99,5.01,4.98,4.98,57200.0,3.9363,3.9521,3.9285,3.9285,57200.0
2008-11-21 10:25:00,4.98,4.98,4.94,4.95,92000.0,3.9285,3.9285,3.8969,3.9048,92000.0
2008-11-21 10:30:00,4.95,4.99,4.95,4.96,81200.0,3.9048,3.9363,3.9048,3.9127,81200.0
2008-11-21 10:35:00,4.96,4.99,4.96,4.98,120800.0,3.9127,3.9363,3.9127,3.9285,120800.0
2008-11-21 10:40:00,4.98,4.99,4.96,4.96,94000.0,3.9285,3.9363,3.9127,3.9127,94000.0
2008-11-21 10:45:00,4.96,5.0,4.96,4.98,108000.0,3.9127,3.9442,3.9127,3.9285,108000.0
2008-11-21 10:50:00,4.98,4.99,4.96,4.98,53600.0,3.9285,3.9363,3.9127,3.9285,53600.0
2008-11-21 10:55:00,4.98,4.98,4.93,4.94,122400.0,3.9285,3.9285,3.889,3.8969,122400.0
2008-11-21 11:00:00,4.94,4.96,4.91,4.91,91200.0,3.8969,3.9127,3.8732,3.8732,91200.0
2008-11-21 11:05:00,4.91,4.92,4.88,4.91,84000.0,3.8732,3.8811,3.8496,3.8732,84000.0
2008-11-21 11:10:00,4.92,4.96,4.92,4.95,60000.0,3.8811,3.9127,3.8811,3.9048,60000.0
2008-11-21 11:15:00,4.95,4.95,4.93,4.95,54000.0,3.9048,3.9048,3.889,3.9048,54000.0
2008-11-21 11:20:00,4.96,4.99,4.95,4.99,130400.0,3.9127,3.9363,3.9048,3.9363,130400.0
2008-11-21 11:25:00,4.99,5.01,4.97,4.99,74400.0,3.9363,3.9521,3.9206,3.9363,74400.0
2008-11-21 11:30:00,4.99,5.04,4.99,5.04,68400.0,3.9363,3.9758,3.9363,3.9758,68400.0
2008-11-21 11:35:00,5.04,5.04,5.02,5.03,43600.0,3.9758,3.9758,3.96,3.9679,43600.0
2008-11-21 11:40:00,5.03,5.07,5.03,5.03,105200.0,3.9679,3.9994,3.9679,3.9679,105200.0
2008-11-21 11:45:00,5.03,5.04,5.02,5.03,48400.0,3.9679,3.9758,3.96,3.9679,48400.0
2008-11-21 11:50:00,5.03,5.03,5.0,5.0,49200.0,3.9679,3.9679,3.9442,3.9442,49200.0
2008-11-21 11:55:00,5.0,5.02,4.99,4.99,56000.0,3.9442,3.96,3.9363,3.9363,56000.0
2008-11-21 12:00:00,4.99,5.01,4.97,5.01,64000.0,3.9363,3.9521,3.9206,3.9521,64000.0
2008-11-21 12:05:00,5.01,5.06,5.01,5.04,80800.0,3.9521,3.9916,3.9521,3.9758,80800.0
2008-11-21 12:10:00,5.04,5.04,5.01,5.02,44000.0,3.9758,3.9758,3.9521,3.96,44000.0
2008-11-21 12:15:00,5.02,5.05,5.0,5.0,72000.0,3.96,3.9837,3.9442,3.9442,72000.0
2008-11-21 12:20:00,5.0,5.02,4.99,5.02,76000.0,3.9442,3.96,3.9363,3.96,76000.0
2008-11-21 12:25:00,5.02,5.05,5.02,5.04,82400.0,3.96,3.9837,3.96,3.9758,82400.0
2008-11-21 12:30:00,5.04,5.08,5.04,5.07,44000.0,3.9758,4.0073,3.9758,3.9994,44000.0
2008-11-21 12:35:00,5.07,5.1,5.06,5.09,103600.0,3.9994,4.0231,3.9916,4.0152,103600.0
2008-11-21 12:40:00,5.09,5.1,5.08,5.08,50000.0,4.0152,4.0231,4.0073,4.0073,50000.0
2008-11-21 12:45:00,5.08,5.1,5.06,5.06,47200.0,4.0073,4.0231,3.9916,3.9916,47200.0
2008-11-21 12:50:00,5.06,5.08,5.06,5.06,48000.0,3.9916,4.0073,3.9916,3.9916,48000.0
2008-11-21 12:55:00,5.06,5.06,5.04,5.04,106000.0,3.9916,3.9916,3.9758,3.9758,106000.0
2008-11-21 13:00:00,5.04,5.05,5.02,5.03,80400.0,3.9758,3.9837,3.96,3.9679,80400.0
2008-11-21 13:05:00,5.03,5.05,5.03,5.05,52400.0,3.9679,3.9837,3.9679,3.9837,52400.0
2008-11-21 13:10:00,5.05,5.07,5.05,5.07,102000.0,3.9837,3.9994,3.9837,3.9994,102000.0
2008-11-21 13:15:00,5.07,5.08,5.05,5.05,54000.0,3.9994,4.0073,3.9837,3.9837,54000.0
2008-11-21 13:20:00,5.05,5.05,5.01,5.01,59600.0,3.9837,3.9837,3.9521,3.9521,59600.0
2008-11-21 13:25:00,5.01,5.02,5.0,5.02,64800.0,3.9521,3.96,3.9442,3.96,64800.0
2008-11-21 13:30:00,5.02,5.03,5.0,5.0,67200.0,3.96,3.9679,3.9442,3.9442,67200.0
2008-11-21 13:35:00,5.0,5.0,4.97,5.0,88800.0,3.9442,3.9442,3.9206,3.9442,88800.0
2008-11-21 13:40:00,4.99,5.03,4.99,5.01,90000.0,3.9363,3.9679,3.9363,3.9521,90000.0
2008-11-21 13:45:00,5.01,5.02,4.99,5.0,28000.0,3.9521,3.96,3.9363,3.9442,28000.0
2008-11-21 13:50:00,4.99,5.0,4.98,4.99,53600.0,3.9363,3.9442,3.9285,3.9363,53600.0
2008-11-21 13:55:00,4.99,4.99,4.93,4.93,78000.0,3.9363,3.9363,3.889,3.889,78000.0
2008-11-21 14:00:00,4.93,5.02,4.93,5.02,79600.0,3.889,3.96,3.889,3.96,79600.0
2008-11-21 14:05:00,5.02,5.02,4.99,5.0,59600.0,3.96,3.96,3.9363,3.9442,59600.0
2008-11-21 14:10:00,5.0,5.02,5.0,5.01,31200.0,3.9442,3.96,3.9442,3.9521,31200.0
2008-11-21 14:15:00,5.01,5.01,4.99,5.01,87600.0,3.9521,3.9521,3.9363,3.9521,87600.0
2008-11-21 14:20:00,5.01,5.05,5.01,5.02,106800.0,3.9521,3.9837,3.9521,3.96,106800.0
2008-11-21 14:25:00,5.02,5.04,5.01,5.01,67200.0,3.96,3.9758,3.9521,3.9521,67200.0
2008-11-21 14:30:00,5.01,5.01,4.99,5.0,101200.0,3.9521,3.9521,3.9363,3.9442,101200.0
2008-11-21 14:35:00,4.99,5.0,4.97,4.99,139200.0,3.9363,3.9442,3.9206,3.9363,139200.0
2008-11-21 14:40:00,4.99,5.0,4.95,5.0,92400.0,3.9363,3.9442,3.9048,3.9442,92400.0
2008-11-21 14:45:00,5.0,5.04,5.0,5.03,99200.0,3.9442,3.9758,3.9442,3.9679,99200.0
2008-11-21 14:50:00,5.03,5.03,4.99,5.01,77600.0,3.9679,3.9679,3.9363,3.9521,77600.0
2008-11-21 14:55:00,5.01,5.02,4.98,5.0,101200.0,3.9521,3.96,3.9285,3.9442,101200.0
2008-11-21 15:00:00,5.0,5.07,5.0,5.07,182400.0,3.9442,3.9994,3.9442,3.9994,182400.0
2008-11-21 15:05:00,5.06,5.1,5.05,5.06,148800.0,3.9916,4.0231,3.9837,3.9916,148800.0
2008-11-21 15:10:00,5.06,5.15,5.06,5.15,236800.0,3.9916,4.0626,3.9916,4.0626,236800.0
2008-11-21 15:15:00,5.15,5.15,5.09,5.14,210400.0,4.0626,4.0626,4.0152,4.0547,210400.0
2008-11-21 15:20:00,5.14,5.15,5.09,5.12,145600.0,4.0547,4.0626,4.0152,4.0389,145600.0
2008-11-21 15:25:00,5.12,5.18,5.11,5.16,212400.0,4.0389,4.0862,4.031,4.0704,212400.0
2008-11-21 15:30:00,5.15,5.24,5.14,5.22,171200.0,4.0626,4.1336,4.0547,4.1178,171200.0
2008-11-21 15:35:00,5.22,5.29,5.21,5.25,186000.0,4.1178,4.173,4.1099,4.1414,186000.0
2008-11-21 15:40:00,5.25,5.25,5.17,5.18,197200.0,4.1414,4.1414,4.0783,4.0862,197200.0
2008-11-21 15:45:00,5.18,5.24,5.14,5.24,222400.0,4.0862,4.1336,4.0547,4.1336,222400.0
2008-11-21 15:50:00,5.25,5.28,5.21,5.27,290000.0,4.1414,4.1651,4.1099,4.1572,290000.0
2008-11-21 15:55:00,5.27,5.3,5.27,5.3,448400.0,4.1572,4.1809,4.1572,4.1809,448400.0
2008-11-24 09:30:00,5.46,5.48,5.36,5.39,156800.0,4.3071,4.3229,4.2282,4.2519,156800.0
2008-11-24 09:35:00,5.39,5.42,5.37,5.4,164000.0,4.2519,4.2755,4.2361,4.2598,164000.0
2008-11-24 09:40:00,5.4,5.4,5.36,5.37,84000.0,4.2598,4.2598,4.2282,4.2361,84000.0
2008-11-24 09:45:00,5.37,5.4,5.36,5.4,43200.0,4.2361,4.2598,4.2282,4.2598,43200.0
2008-11-24 09:50:00,5.4,5.41,5.39,5.39,59200.0,4.2598,4.2677,4.2519,4.2519,59200.0
2008-11-24 09:55:00,5.39,5.46,5.38,5.45,48400.0,4.2519,4.3071,4.244,4.2992,48400.0
2008-11-24 10:00:00,5.45,5.51,5.45,5.47,134400.0,4.2992,4.3465,4.2992,4.315,134400.0
2008-11-24 10:05:00,5.47,5.49,5.46,5.47,65200.0,4.315,4.3308,4.3071,4.315,65200.0
2008-11-24 10:10:00,5.48,5.48,5.46,5.47,72400.0,4.3229,4.3229,4.3071,4.315,72400.0
2008-11-24 10:15:00,5.47,5.47,5.44,5.45,101200.0,4.315,4.315,4.2913,4.2992,101200.0
2008-11-24 10:20:00,5.45,5.46,5.43,5.45,86000.0,4.2992,4.3071,4.2834,4.2992,86000.0
2008-11-24 10:25:00,5.45,5.54,5.45,5.53,87600.0,4.2992,4.3702,4.2992,4.3623,87600.0
2008-11-24 10:30:00,5.54,5.57,5.53,5.54,83600.0,4.3702,4.3939,4.3623,4.3702,83600.0
2008-11-24 10:35:00,5.54,5.54,5.51,5.52,126000.0,4.3702,4.3702,4.3465,4.3544,126000.0
2008-11-24 10:40:00,5.52,5.54,5.52,5.53,108400.0,4.3544,4.3702,4.3544,4.3623,108400.0
2008-11-24 10:45:00,5.53,5.54,5.49,5.49,122000.0,4.3623,4.3702,4.3308,4.3308,122000.0
2008-11-24 10:50:00,5.5,5.51,5.49,5.51,68000.0,4.3387,4.3465,4.3308,4.3465,68000.0
2008-11-24 10:55:00,5.51,5.53,5.5,5.53,40000.0,4.3465,4.3623,4.3387,4.3623,40000.0
2008-11-24 11:00:00,5.53,5.54,5.52,5.52,56400.0,4.3623,4.3702,4.3544,4.3544,56400.0
2008-11-24 11:05:00,5.51,5.52,5.5,5.51,81200.0,4.3465,4.3544,4.3387,4.3465,81200.0
2008-11-24 11:10:00,5.51,5.51,5.49,5.5,60000.0,4.3465,4.3465,4.3308,4.3387,60000.0
2008-11-24 11:15:00,5.5,5.52,5.5,5.5,76000.0,4.3387,4.3544,4.3387,4.3387,76000.0
2008-11-24 11:20:00,5.5,5.53,5.49,5.52,112000.0,4.3387,4.3623,4.3308,4.3544,112000.0
2008-11-24 11:25:00,5.52,5.54,5.52,5.52,61200.0,4.3544,4.3702,4.3544,4.3544,61200.0
2008-11-24 11:30:00,5.53,5.53,5.51,5.52,93600.0,4.3623,4.3623,4.3465,4.3544,93600.0
2008-11-24 11:35:00,5.51,5.54,5.51,5.52,92000.0,4.3465,4.3702,4.3465,4.3544,92000.0
2008-11-24 11:40:00,5.52,5.52,5.5,5.52,94000.0,4.3544,4.3544,4.3387,4.3544,94000.0
2008-11-24 11:45:00,5.52,5.54,5.51,5.53,74000.0,4.3544,4.3702,4.3465,4.3623,74000.0
2008-11-24 11:50:00,5.53,5.56,5.52,5.54,58400.0,4.3623,4.386,4.3544,4.3702,58400.0
2008-11-24 11:55:00,5.54,5.55,5.54,5.54,30800.0,4.3702,4.3781,4.3702,4.3702,30800.0
2008-11-24 12:00:00,5.55,5.56,5.54,5.55,73600.0,4.3781,4.386,4.3702,4.3781,73600.0
2008-11-24 12:05:00,5.55,5.55,5.54,5.55,22000.0,4.3781,4.3781,4.3702,4.3781,22000.0
2008-11-24 12:10:00,5.55,5.55,5.51,5.53,82800.0,4.3781,4.3781,4.3465,4.3623,82800.0
2008-11-24 12:15:00,5.53,5.54,5.5,5.5,136000.0,4.3623,4.3702,4.3387,4.3387,136000.0
2008-11-24 12:20:00,5.5,5.5,5.46,5.47,101600.0,4.3387,4.3387,4.3071,4.315,101600.0
2008-11-24 12:25:00,5.48,5.5,5.48,5.48,94800.0,4.3229,4.3387,4.3229,4.3229,94800.0
2008-11-24 12:30:00,5.48,5.51,5.48,5.5,100400.0,4.3229,4.3465,4.3229,4.3387,100400.0
2008-11-24 12:35:00,5.5,5.52,5.49,5.49,71600.0,4.3387,4.3544,4.3308,4.3308,71600.0
2008-11-24 12:40:00,5.49,5.52,5.48,5.51,57200.0,4.3308,4.3544,4.3229,4.3465,57200.0
2008-11-24 12:45:00,5.51,5.52,5.5,5.52,76800.0,4.3465,4.3544,4.3387,4.3544,76800.0
2008-11-24 12:50:00,5.52,5.55,5.52,5.54,113600.0,4.3544,4.3781,4.3544,4.3702,113600.0
2008-11-24 12:55:00,5.54,5.54,5.53,5.53,69600.0,4.3702,4.3702,4.3623,4.3623,69600.0
2008-11-24 13:00:00,5.53,5.55,5.53,5.53,53600.0,4.3623,4.3781,4.3623,4.3623,53600.0
2008-11-24 13:05:00,5.53,5.54,5.51,5.51,78400.0,4.3623,4.3702,4.3465,4.3465,78400.0
2008-11-24 13:10:00,5.51,5.52,5.51,5.51,68400.0,4.3465,4.3544,4.3465,4.3465,68400.0
2008-11-24 13:15:00,5.52,5.54,5.51,5.53,75200.0,4.3544,4.3702,4.3465,4.3623,75200.0
2008-11-24 13:20:00,5.53,5.55,5.53,5.54,90400.0,4.3623,4.3781,4.3623,4.3702,90400.0
2008-11-24 13:25:00,5.55,5.55,5.53,5.55,68800.0,4.3781,4.3781,4.3623,4.3781,68800.0
2008-11-24 13:30:00,5.55,5.57,5.54,5.56,68800.0,4.3781,4.3939,4.3702,4.386,68800.0
2008-11-24 13:35:00,5.56,5.57,5.55,5.56,43600.0,4.386,4.3939,4.3781,4.386,43600.0
2008-11-24 13:40:00,5.56,5.56,5.55,5.55,56000.0,4.386,4.386,4.3781,4.3781,56000.0
2008-11-24 13:45:00,5.55,5.55,5.53,5.54,44000.0,4.3781,4.3781,4.3623,4.3702,44000.0
2008-11-24 13:50:00,5.54,5.55,5.54,5.55,34800.0,4.3702,4.3781,4.3702,4.3781,34800.0
2008-11-24 13:55:00,5.55,5.59,5.55,5.59,100800.0,4.3781,4.4096,4.3781,4.4096,100800.0
2008-11-24 14:00:00,5.59,5.59,5.56,5.56,20400.0,4.4096,4.4096,4.386,4.386,20400.0
2008-11-24 14:05:00,5.57,5.57,5.53,5.55,50800.0,4.3939,4.3939,4.3623,4.3781,50800.0
2008-11-24 14:10:00,5.55,5.56,5.53,5.53,129200.0,4.3781,4.386,4.3623,4.3623,129200.0
2008-11-24 14:15:00,5.53,5.54,5.51,5.54,133200.0,4.3623,4.3702,4.3465,4.3702,133200.0
2008-11-24 14:20:00,5.54,5.57,5.54,5.57,91600.0,4.3702,4.3939,4.3702,4.3939,91600.0
2008-11-24 14:25:00,5.57,5.57,5.55,5.55,68800.0,4.3939,4.3939,4.3781,4.3781,68800.0
2008-11-24 14:30:00,5.56,5.58,5.55,5.55,83200.0,4.386,4.4018,4.3781,4.3781,83200.0
2008-11-24 14:35:00,5.55,5.57,5.55,5.57,54000.0,4.3781,4.3939,4.3781,4.3939,54000.0
2008-11-24 14:40:00,5.57,5.58,5.54,5.54,85200.0,4.3939,4.4018,4.3702,4.3702,85200.0
2008-11-24 14:45:00,5.54,5.54,5.51,5.51,82000.0,4.3702,4.3702,4.3465,4.3465,82000.0
2008-11-24 14:50:00,5.51,5.54,5.51,5.53,72800.0,4.3465,4.3702,4.3465,4.3623,72800.0
2008-11-24 14:55:00,5.54,5.55,5.54,5.54,69200.0,4.3702,4.3781,4.3702,4.3702,69200.0
2008-11-24 15:00:00,5.55,5.57,5.53,5.56,122000.0,4.3781,4.3939,4.3623,4.386,122000.0
2008-11-24 15:05:00,5.56,5.57,5.55,5.57,185600.0,4.386,4.3939,4.3781,4.3939,185600.0
2008-11-24 15:10:00,5.58,5.58,5.56,5.57,128000.0,4.4018,4.4018,4.386,4.3939,128000.0
2008-11-24 15:15:00,5.57,5.58,5.56,5.57,109200.0,4.3939,4.4018,4.386,4.3939,109200.0
2008-11-24 15:20:00,5.57,5.59,5.57,5.57,126400.0,4.3939,4.4096,4.3939,4.3939,126400.0
2008-11-24 15:25:00,5.57,5.62,5.57,5.62,98800.0,4.3939,4.4333,4.3939,4.4333,98800.0
2008-11-24 15:30:00,5.62,5.63,5.6,5.6,144400.0,4.4333,4.4412,4.4175,4.4175,144400.0
2008-11-24 15:35:00,5.6,5.63,5.6,5.63,100800.0,4.4175,4.4412,4.4175,4.4412,100800.0
2008-11-24 15:40:00,5.63,5.68,5.63,5.68,147600.0,4.4412,4.4806,4.4412,4.4806,147600.0
2008-11-24 15:45:00,5.68,5.69,5.62,5.62,177600.0,4.4806,4.4885,4.4333,4.4333,177600.0
2008-11-24 15:50:00,5.62,5.65,5.57,5.63,520800.0,4.4333,4.457,4.3939,4.4412,520800.0
2008-11-24 15:55:00,5.64,5.67,5.62,5.67,565600.0,4.4491,4.4728,4.4333,4.4728,565600.0
2008-11-25 09:30:00,5.68,5.68,5.52,5.55,258800.0,4.4806,4.4806,4.3544,4.3781,258800.0
2008-11-25 09:35:00,5.56,5.6,5.51,5.53,257600.0,4.386,4.4175,4.3465,4.3623,257600.0
2008-11-25 09:40:00,5.53,5.6,5.52,5.52,154800.0,4.3623,4.4175,4.3544,4.3544,154800.0
2008-11-25 09:45:00,5.53,5.53,5.5,5.53,169600.0,4.3623,4.3623,4.3387,4.3623,169600.0
2008-11-25 09:50:00,5.53,5.54,5.46,5.46,240800.0,4.3623,4.3702,4.3071,4.3071,240800.0
2008-11-25 09:55:00,5.46,5.5,5.45,5.5,101200.0,4.3071,4.3387,4.2992,4.3387,101200.0
2008-11-25 10:00:00,5.5,5.55,5.49,5.53,144400.0,4.3387,4.3781,4.3308,4.3623,144400.0
2008-11-25 10:05:00,5.53,5.54,5.51,5.53,108000.0,4.3623,4.3702,4.3465,4.3623,108000.0
2008-11-25 10:10:00,5.54,5.54,5.51,5.53,72400.0,4.3702,4.3702,4.3465,4.3623,72400.0
2008-11-25 10:15:00,5.53,5.53,5.49,5.5,54400.0,4.3623,4.3623,4.3308,4.3387,54400.0
2008-11-25 10:20:00,5.5,5.51,5.47,5.47,73200.0,4.3387,4.3465,4.315,4.315,73200.0
2008-11-25 10:25:00,5.47,5.5,5.47,5.48,104400.0,4.315,4.3387,4.315,4.3229,104400.0
2008-11-25 10:30:00,5.49,5.49,5.47,5.49,66000.0,4.3308,4.3308,4.315,4.3308,66000.0
2008-11-25 10:35:00,5.48,5.5,5.47,5.48,86800.0,4.3229,4.3387,4.315,4.3229,86800.0
2008-11-25 10:40:00,5.47,5.47,5.44,5.47,66800.0,4.315,4.315,4.2913,4.315,66800.0
2008-11-25 10:45:00,5.46,5.47,5.43,5.44,82000.0,4.3071,4.315,4.2834,4.2913,82000.0
2008-11-25 10:50:00,5.44,5.45,5.43,5.44,79200.0,4.2913,4.2992,4.2834,4.2913,79200.0
2008-11-25 10:55:00,5.45,5.46,5.44,5.44,103600.0,4.2992,4.3071,4.2913,4.2913,103600.0
2008-11-25 11:00:00,5.45,5.46,5.41,5.42,68400.0,4.2992,4.3071,4.2677,4.2755,68400.0
2008-11-25 11:05:00,5.42,5.42,5.39,5.4,63200.0,4.2755,4.2755,4.2519,4.2598,63200.0
2008-11-25 11:10:00,5.41,5.45,5.41,5.45,102000.0,4.2677,4.2992,4.2677,4.2992,102000.0
2008-11-25 11:15:00,5.45,5.47,5.44,5.46,96800.0,4.2992,4.315,4.2913,4.3071,96800.0
2008-11-25 11:20:00,5.47,5.48,5.45,5.47,91600.0,4.315,4.3229,4.2992,4.315,91600.0
2008-11-25 11:25:00,5.47,5.5,5.47,5.5,56000.0,4.315,4.3387,4.315,4.3387,56000.0
2008-11-25 11:30:00,5.5,5.52,5.45,5.48,207600.0,4.3387,4.3544,4.2992,4.3229,207600.0
2008-11-25 11:35:00,5.48,5.49,5.47,5.47,85200.0,4.3229,4.3308,4.315,4.315,85200.0
2008-11-25 11:40:00,5.47,5.49,5.47,5.49,52800.0,4.315,4.3308,4.315,4.3308,52800.0
2008-11-25 11:45:00,5.49,5.5,5.48,5.49,98000.0,4.3308,4.3387,4.3229,4.3308,98000.0
2008-11-25 11:50:00,5.49,5.49,5.48,5.49,34000.0,4.3308,4.3308,4.3229,4.3308,34000.0
2008-11-25 11:55:00,5.49,5.5,5.47,5.47,18800.0,4.3308,4.3387,4.315,4.315,18800.0
2008-11-25 12:00:00,5.47,5.48,5.46,5.46,41200.0,4.315,4.3229,4.3071,4.3071,41200.0
2008-11-25 12:05:00,5.46,5.47,5.45,5.46,65200.0,4.3071,4.315,4.2992,4.3071,65200.0
2008-11-25 12:10:00,5.47,5.47,5.43,5.45,140400.0,4.315,4.315,4.2834,4.2992,140400.0
2008-11-25 12:15:00,5.45,5.47,5.45,5.47,74000.0,4.2992,4.315,4.2992,4.315,74000.0
2008-11-25 12:20:00,5.47,5.48,5.45,5.45,100400.0,4.315,4.3229,4.2992,4.2992,100400.0
2008-11-25 12:25:00,5.45,5.49,5.45,5.46,309600.0,4.2992,4.3308,4.2992,4.3071,309600.0
2008-11-25 12:30:00,5.46,5.47,5.44,5.45,104400.0,4.3071,4.315,4.2913,4.2992,104400.0
2008-11-25 12:35:00,5.45,5.48,5.45,5.46,91200.0,4.2992,4.3229,4.2992,4.3071,91200.0
2008-11-25 12:40:00,5.46,5.48,5.45,5.47,191200.0,4.3071,4.3229,4.2992,4.315,191200.0
2008-11-25 12:45:00,5.47,5.47,5.44,5.45,150000.0,4.315,4.315,4.2913,4.2992,150000.0
2008-11-25 12:50:00,5.45,5.46,5.43,5.45,127600.0,4.2992,4.3071,4.2834,4.2992,127600.0
2008-11-25 12:55:00,5.45,5.48,5.45,5.46,100000.0,4.2992,4.3229,4.2992,4.3071,100000.0
2008-11-25 13:00:00,5.46,5.47,5.46,5.47,86000.0,4.3071,4.315,4.3071,4.315,86000.0
2008-11-25 13:05:00,5.46,5.48,5.46,5.47,89600.0,4.3071,4.3229,4.3071,4.315,89600.0
2008-11-25 13:10:00,5.48,5.49,5.47,5.48,134400.0,4.3229,4.3308,4.315,4.3229,134400.0
2008-11-25 13:15:00,5.48,5.48,5.45,5.47,188400.0,4.3229,4.3229,4.2992,4.315,188400.0
2008-11-25 13:20:00,5.48,5.49,5.47,5.48,154800.0,4.3229,4.3308,4.315,4.3229,154800.0
2008-11-25 13:25:00,5.47,5.52,5.47,5.51,96400.0,4.315,4.3544,4.315,4.3465,96400.0
2008-11-25 13:30:00,5.51,5.53,5.51,5.51,60000.0,4.3465,4.3623,4.3465,4.3465,60000.0
2008-11-25 13:35:00,5.52,5.52,5.51,5.51,39200.0,4.3544,4.3544,4.3465,4.3465,39200.0
2008-11-25 13:40:00,5.51,5.52,5.49,5.49,52800.0,4.3465,4.3544,4.3308,4.3308,52800.0
2008-11-25 13:45:00,5.49,5.51,5.49,5.5,56800.0,4.3308,4.3465,4.3308,4.3387,56800.0
2008-11-25 13:50:00,5.5,5.52,5.5,5.51,65200.0,4.3387,4.3544,4.3387,4.3465,65200.0
2008-11-25 13:55:00,5.5,5.51,5.48,5.48,88800.0,4.3387,4.3465,4.3229,4.3229,88800.0
2008-11-25 14:00:00,5.48,5.5,5.46,5.5,152000.0,4.3229,4.3387,4.3071,4.3387,152000.0
2008-11-25 14:05:00,5.5,5.5,5.48,5.5,260000.0,4.3387,4.3387,4.3229,4.3387,260000.0
2008-11-25 14:10:00,5.5,5.5,5.49,5.5,333200.0,4.3387,4.3387,4.3308,4.3387,333200.0
2008-11-25 14:15:00,5.5,5.5,5.46,5.5,156400.0,4.3387,4.3387,4.3071,4.3387,156400.0
2008-11-25 14:20:00,5.5,5.51,5.49,5.5,96400.0,4.3387,4.3465,4.3308,4.3387,96400.0
2008-11-25 14:25:00,5.5,5.5,5.48,5.48,72000.0,4.3387,4.3387,4.3229,4.3229,72000.0
2008-11-25 14:30:00,5.48,5.52,5.47,5.51,102000.0,4.3229,4.3544,4.315,4.3465,102000.0
2008-11-25 14:35:00,5.51,5.53,5.51,5.52,68800.0,4.3465,4.3623,4.3465,4.3544,68800.0
2008-11-25 14:40:00,5.52,5.52,5.5,5.51,41600.0,4.3544,4.3544,4.3387,4.3465,41600.0
2008-11-25 14:45:00,5.51,5.51,5.5,5.5,58800.0,4.3465,4.3465,4.3387,4.3387,58800.0
2008-11-25 14:50:00,5.5,5.51,5.49,5.51,74000.0,4.3387,4.3465,4.3308,4.3465,74000.0
2008-11-25 14:55:00,5.51,5.57,5.51,5.56,132800.0,4.3465,4.3939,4.3465,4.386,132800.0
2008-11-25 15:00:00,5.56,5.58,5.54,5.57,178400.0,4.386,4.4018,4.3702,4.3939,178400.0
2008-11-25 15:05:00,5.57,5.59,5.54,5.54,206800.0,4.3939,4.4096,4.3702,4.3702,206800.0
2008-11-25 15:10:00,5.54,5.55,5.52,5.54,90000.0,4.3702,4.3781,4.3544,4.3702,90000.0
2008-11-25 15:15:00,5.55,5.57,5.55,5.55,113200.0,4.3781,4.3939,4.3781,4.3781,113200.0
2008-11-25 15:20:00,5.56,5.56,5.51,5.53,190400.0,4.386,4.386,4.3465,4.3623,190400.0
2008-11-25 15:25:00,5.53,5.56,5.51,5.55,217600.0,4.3623,4.386,4.3465,4.3781,217600.0
2008-11-25 15:30:00,5.55,5.56,5.54,5.54,148400.0,4.3781,4.386,4.3702,4.3702,148400.0
2008-11-25 15:35:00,5.54,5.59,5.54,5.56,164000.0,4.3702,4.4096,4.3702,4.386,164000.0
2008-11-25 15:40:00,5.56,5.63,5.56,5.61,197600.0,4.386,4.4412,4.386,4.4254,197600.0
2008-11-25 15:45:00,5.61,5.61,5.57,5.59,173200.0,4.4254,4.4254,4.3939,4.4096,173200.0
2008-11-25 15:50:00,5.59,5.63,5.59,5.62,257600.0,4.4096,4.4412,4.4096,4.4333,257600.0
2008-11-25 15:55:00,5.62,5.63,5.57,5.6,417200.0,4.4333,4.4412,4.3939,4.4175,417200.0
2008-11-26 09:30:00,5.5,5.54,5.43,5.54,40800.0,4.3387,4.3702,4.2834,4.3702,40800.0
2008-11-26 09:35:00,5.56,5.56,5.52,5.53,29600.0,4.386,4.386,4.3544,4.3623,29600.0
2008-11-26 09:40:00,5.53,5.55,5.51,5.51,64400.0,4.3623,4.3781,4.3465,4.3465,64400.0
2008-11-26 09:45:00,5.53,5.58,5.53,5.57,39600.0,4.3623,4.4018,4.3623,4.3939,39600.0
2008-11-26 09:50:00,5.57,5.63,5.57,5.63,35600.0,4.3939,4.4412,4.3939,4.4412,35600.0
2008-11-26 09:55:00,5.62,5.64,5.59,5.6,55600.0,4.4333,4.4491,4.4096,4.4175,55600.0
2008-11-26 10:00:00,5.6,5.63,5.59,5.61,66800.0,4.4175,4.4412,4.4096,4.4254,66800.0
2008-11-26 10:05:00,5.61,5.61,5.58,5.58,50000.0,4.4254,4.4254,4.4018,4.4018,50000.0
2008-11-26 10:10:00,5.58,5.6,5.57,5.58,50800.0,4.4018,4.4175,4.3939,4.4018,50800.0
2008-11-26 10:15:00,5.58,5.62,5.58,5.61,92400.0,4.4018,4.4333,4.4018,4.4254,92400.0
2008-11-26 10:20:00,5.61,5.64,5.61,5.64,68000.0,4.4254,4.4491,4.4254,4.4491,68000.0
2008-11-26 10:25:00,5.64,5.66,5.64,5.65,54800.0,4.4491,4.4649,4.4491,4.457,54800.0
2008-11-26 10:30:00,5.65,5.65,5.64,5.64,66800.0,4.457,4.457,4.4491,4.4491,66800.0
2008-11-26 10:35:00,5.64,5.65,5.63,5.65,84800.0,4.4491,4.457,4.4412,4.457,84800.0
2008-11-26 10:40:00,5.65,5.65,5.63,5.63,58400.0,4.457,4.457,4.4412,4.4412,58400.0
2008-11-26 10:45:00,5.64,5.65,5.61,5.62,94800.0,4.4491,4.457,4.4254,4.4333,94800.0
2008-11-26 10:50:00,5.61,5.63,5.6,5.62,186800.0,4.4254,4.4412,4.4175,4.4333,186800.0
2008-11-26 10:55:00,5.62,5.64,5.62,5.63,140400.0,4.4333,4.4491,4.4333,4.4412,140400.0
2008-11-26 11:00:00,5.63,5.65,5.63,5.63,115600.0,4.4412,4.457,4.4412,4.4412,115600.0
2008-11-26 11:05:00,5.63,5.65,5.62,5.63,87200.0,4.4412,4.457,4.4333,4.4412,87200.0
2008-11-26 11:10:00,5.63,5.67,5.63,5.67,52800.0,4.4412,4.4728,4.4412,4.4728,52800.0
2008-11-26 11:15:00,5.66,5.67,5.65,5.66,68000.0,4.4649,4.4728,4.457,4.4649,68000.0
2008-11-26 11:20:00,5.66,5.68,5.66,5.67,90000.0,4.4649,4.4806,4.4649,4.4728,90000.0
2008-11-26 11:25:00,5.67,5.68,5.66,5.66,41600.0,4.4728,4.4806,4.4649,4.4649,41600.0
2008-11-26 11:30:00,5.66,5.68,5.66,5.66,47200.0,4.4649,4.4806,4.4649,4.4649,47200.0
2008-11-26 11:35:00,5.67,5.69,5.67,5.67,84400.0,4.4728,4.4885,4.4728,4.4728,84400.0
2008-11-26 11:40:00,5.67,5.67,5.65,5.65,64000.0,4.4728,4.4728,4.457,4.457,64000.0
2008-11-26 11:45:00,5.64,5.69,5.64,5.68,92800.0,4.4491,4.4885,4.4491,4.4806,92800.0
2008-11-26 11:50:00,5.68,5.7,5.68,5.7,63200.0,4.4806,4.4964,4.4806,4.4964,63200.0
2008-11-26 11:55:00,5.7,5.71,5.69,5.7,30000.0,4.4964,4.5043,4.4885,4.4964,30000.0
2008-11-26 12:00:00,5.7,5.7,5.69,5.7,35200.0,4.4964,4.4964,4.4885,4.4964,35200.0
2008-11-26 12:05:00,5.7,5.72,5.7,5.72,51600.0,4.4964,4.5122,4.4964,4.5122,51600.0
2008-11-26 12:10:00,5.72,5.72,5.7,5.7,37200.0,4.5122,4.5122,4.4964,4.4964,37200.0
2008-11-26 12:15:00,5.71,5.72,5.7,5.71,37600.0,4.5043,4.5122,4.4964,4.5043,37600.0
2008-11-26 12:20:00,5.71,5.72,5.71,5.71,18000.0,4.5043,4.5122,4.5043,4.5043,18000.0
2008-11-26 12:25:00,5.7,5.71,5.7,5.71,18800.0,4.4964,4.5043,4.4964,4.5043,18800.0
2008-11-26 12:30:00,5.71,5.71,5.7,5.7,36400.0,4.5043,4.5043,4.4964,4.4964,36400.0
2008-11-26 12:35:00,5.7,5.72,5.7,5.71,28400.0,4.4964,4.5122,4.4964,4.5043,28400.0
2008-11-26 12:40:00,5.71,5.72,5.71,5.72,24800.0,4.5043,4.5122,4.5043,4.5122,24800.0
2008-11-26 12:45:00,5.73,5.73,5.73,5.73,36800.0,4.5201,4.5201,4.5201,4.5201,36800.0
2008-11-26 12:50:00,5.73,5.73,5.72,5.73,26000.0,4.5201,4.5201,4.5122,4.5201,26000.0
2008-11-26 12:55:00,5.73,5.73,5.72,5.73,26000.0,4.5201,4.5201,4.5122,4.5201,26000.0
2008-11-26 13:00:00,5.73,5.75,5.73,5.75,30800.0,4.5201,4.5359,4.5201,4.5359,30800.0
2008-11-26 13:05:00,5.75,5.77,5.75,5.75,33600.0,4.5359,4.5516,4.5359,4.5359,33600.0
2008-11-26 13:10:00,5.75,5.75,5.73,5.73,18000.0,4.5359,4.5359,4.5201,4.5201,18000.0
2008-11-26 13:15:00,5.73,5.74,5.72,5.74,26000.0,4.5201,4.528,4.5122,4.528,26000.0
2008-11-26 13:20:00,5.74,5.74,5.72,5.72,31600.0,4.528,4.528,4.5122,4.5122,31600.0
2008-11-26 13:25:00,5.72,5.75,5.71,5.74,35600.0,4.5122,4.5359,4.5043,4.528,35600.0
2008-11-26 13:30:00,5.74,5.74,5.71,5.71,42400.0,4.528,4.528,4.5043,4.5043,42400.0
2008-11-26 13:35:00,5.71,5.72,5.71,5.72,22000.0,4.5043,4.5122,4.5043,4.5122,22000.0
2008-11-26 13:40:00,5.72,5.73,5.71,5.72,37200.0,4.5122,4.5201,4.5043,4.5122,37200.0
2008-11-26 13:45:00,5.73,5.73,5.71,5.71,28000.0,4.5201,4.5201,4.5043,4.5043,28000.0
2008-11-26 13:50:00,5.72,5.72,5.7,5.7,38400.0,4.5122,4.5122,4.4964,4.4964,38400.0
2008-11-26 13:55:00,5.7,5.71,5.69,5.71,48000.0,4.4964,4.5043,4.4885,4.5043,48000.0
2008-11-26 14:00:00,5.71,5.71,5.7,5.71,50400.0,4.5043,4.5043,4.4964,4.5043,50400.0
2008-11-26 14:05:00,5.71,5.72,5.71,5.72,35200.0,4.5043,4.5122,4.5043,4.5122,35200.0
2008-11-26 14:10:00,5.72,5.72,5.72,5.72,43600.0,4.5122,4.5122,4.5122,4.5122,43600.0
2008-11-26 14:15:00,5.72,5.75,5.72,5.74,37600.0,4.5122,4.5359,4.5122,4.528,37600.0
2008-11-26 14:20:00,5.74,5.75,5.73,5.75,73200.0,4.528,4.5359,4.5201,4.5359,73200.0
2008-11-26 14:25:00,5.75,5.76,5.74,5.76,44000.0,4.5359,4.5438,4.528,4.5438,44000.0
2008-11-26 14:30:00,5.76,5.8,5.76,5.8,81600.0,4.5438,4.5753,4.5438,4.5753,81600.0
2008-11-26 14:35:00,5.79,5.8,5.77,5.77,62800.0,4.5674,4.5753,4.5516,4.5516,62800.0
2008-11-26 14:40:00,5.77,5.8,5.77,5.79,35200.0,4.5516,4.5753,4.5516,4.5674,35200.0
2008-11-26 14:45:00,5.79,5.8,5.78,5.79,39600.0,4.5674,4.5753,4.5595,4.5674,39600.0
2008-11-26 14:50:00,5.79,5.81,5.79,5.81,48000.0,4.5674,4.5832,4.5674,4.5832,48000.0
2008-11-26 14:55:00,5.81,5.82,5.8,5.8,129200.0,4.5832,4.5911,4.5753,4.5753,129200.0
2008-11-26 15:00:00,5.8,5.82,5.79,5.79,98400.0,4.5753,4.5911,4.5674,4.5674,98400.0
2008-11-26 15:05:00,5.79,5.8,5.78,5.79,63600.0,4.5674,4.5753,4.5595,4.5674,63600.0
2008-11-26 15:10:00,5.79,5.83,5.79,5.83,110400.0,4.5674,4.599,4.5674,4.599,110400.0
2008-11-26 15:15:00,5.83,5.83,5.8,5.81,98000.0,4.599,4.599,4.5753,4.5832,98000.0
2008-11-26 15:20:00,5.81,5.81,5.79,5.79,149200.0,4.5832,4.5832,4.5674,4.5674,149200.0
2008-11-26 15:25:00,5.79,5.82,5.79,5.82,72800.0,4.5674,4.5911,4.5674,4.5911,72800.0
2008-11-26 15:30:00,5.82,5.84,5.81,5.84,92000.0,4.5911,4.6069,4.5832,4.6069,92000.0
2008-11-26 15:35:00,5.84,5.84,5.82,5.83,83600.0,4.6069,4.6069,4.5911,4.599,83600.0
2008-11-26 15:40:00,5.83,5.83,5.79,5.79,98000.0,4.599,4.599,4.5674,4.5674,98000.0
2008-11-26 15:45:00,5.8,5.83,5.8,5.81,140800.0,4.5753,4.599,4.5753,4.5832,140800.0
2008-11-26 15:50:00,5.81,5.84,5.81,5.84,239600.0,4.5832,4.6069,4.5832,4.6069,239600.0
2008-11-26 15:55:00,5.83,5.87,5.83,5.87,360000.0,4.599,4.6305,4.599,4.6305,360000.0
2008-11-28 09:30:00,5.75,5.92,5.74,5.92,94400.0,4.5359,4.67,4.528,4.67,94400.0
2008-11-28 09:35:00,5.91,5.91,5.86,5.9,67600.0,4.6621,4.6621,4.6226,4.6542,67600.0
2008-11-28 09:40:00,5.91,5.92,5.87,5.92,64400.0,4.6621,4.67,4.6305,4.67,64400.0
2008-11-28 09:45:00,5.91,5.93,5.9,5.9,68400.0,4.6621,4.6779,4.6542,4.6542,68400.0
2008-11-28 09:50:00,5.9,5.9,5.89,5.89,31200.0,4.6542,4.6542,4.6463,4.6463,31200.0
2008-11-28 09:55:00,5.89,5.9,5.89,5.89,25200.0,4.6463,4.6542,4.6463,4.6463,25200.0
2008-11-28 10:00:00,5.89,5.92,5.88,5.92,51600.0,4.6463,4.67,4.6384,4.67,51600.0
2008-11-28 10:05:00,5.92,5.93,5.91,5.93,65200.0,4.67,4.6779,4.6621,4.6779,65200.0
2008-11-28 10:10:00,5.93,5.93,5.92,5.93,54400.0,4.6779,4.6779,4.67,4.6779,54400.0
2008-11-28 10:15:00,5.93,5.95,5.92,5.95,75600.0,4.6779,4.6936,4.67,4.6936,75600.0
2008-11-28 10:20:00,5.95,5.98,5.95,5.98,42000.0,4.6936,4.7173,4.6936,4.7173,42000.0
2008-11-28 10:25:00,5.98,5.98,5.96,5.96,35200.0,4.7173,4.7173,4.7015,4.7015,35200.0
2008-11-28 10:30:00,5.97,5.97,5.94,5.95,37600.0,4.7094,4.7094,4.6857,4.6936,37600.0
2008-11-28 10:35:00,5.95,5.96,5.95,5.95,30400.0,4.6936,4.7015,4.6936,4.6936,30400.0
2008-11-28 10:40:00,5.95,5.96,5.94,5.95,14800.0,4.6936,4.7015,4.6857,4.6936,14800.0
2008-11-28 10:45:00,5.96,5.96,5.94,5.94,27600.0,4.7015,4.7015,4.6857,4.6857,27600.0
2008-11-28 10:50:00,5.94,5.94,5.93,5.94,29600.0,4.6857,4.6857,4.6779,4.6857,29600.0
2008-11-28 10:55:00,5.94,5.96,5.94,5.95,23200.0,4.6857,4.7015,4.6857,4.6936,23200.0
2008-11-28 11:00:00,5.95,5.95,5.94,5.95,31200.0,4.6936,4.6936,4.6857,4.6936,31200.0
2008-11-28 11:05:00,5.95,5.95,5.94,5.95,34000.0,4.6936,4.6936,4.6857,4.6936,34000.0
2008-11-28 11:10:00,5.95,5.96,5.95,5.96,21200.0,4.6936,4.7015,4.6936,4.7015,21200.0
2008-11-28 11:15:00,5.96,5.96,5.95,5.96,30800.0,4.7015,4.7015,4.6936,4.7015,30800.0
2008-11-28 11:20:00,5.96,5.96,5.94,5.94,28400.0,4.7015,4.7015,4.6857,4.6857,28400.0
2008-11-28 11:25:00,5.94,5.95,5.94,5.95,50400.0,4.6857,4.6936,4.6857,4.6936,50400.0
2008-11-28 11:30:00,5.95,5.95,5.94,5.95,31600.0,4.6936,4.6936,4.6857,4.6936,31600.0
2008-11-28 11:35:00,5.95,5.95,5.93,5.94,44800.0,4.6936,4.6936,4.6779,4.6857,44800.0
2008-11-28 11:40:00,5.95,5.95,5.93,5.95,66400.0,4.6936,4.6936,4.6779,4.6936,66400.0
2008-11-28 11:45:00,5.95,5.95,5.93,5.94,34800.0,4.6936,4.6936,4.6779,4.6857,34800.0
2008-11-28 11:50:00,5.94,5.94,5.93,5.94,44400.0,4.6857,4.6857,4.6779,4.6857,44400.0
2008-11-28 11:55:00,5.94,5.96,5.94,5.96,28800.0,4.6857,4.7015,4.6857,4.7015,28800.0
2008-11-28 12:00:00,5.96,5.96,5.95,5.95,65600.0,4.7015,4.7015,4.6936,4.6936,65600.0
2008-11-28 12:05:00,5.95,5.96,5.95,5.96,24800.0,4.6936,4.7015,4.6936,4.7015,24800.0
2008-11-28 12:10:00,5.96,5.98,5.96,5.98,46400.0,4.7015,4.7173,4.7015,4.7173,46400.0
2008-11-28 12:15:00,5.98,5.99,5.98,5.98,41200.0,4.7173,4.7252,4.7173,4.7173,41200.0
2008-11-28 12:20:00,5.98,5.98,5.98,5.98,45600.0,4.7173,4.7173,4.7173,4.7173,45600.0
2008-11-28 12:25:00,5.98,5.98,5.97,5.97,50000.0,4.7173,4.7173,4.7094,4.7094,50000.0
2008-11-28 12:30:00,5.97,5.98,5.97,5.97,50000.0,4.7094,4.7173,4.7094,4.7094,50000.0
2008-11-28 12:35:00,5.98,5.98,5.97,5.98,19200.0,4.7173,4.7173,4.7094,4.7173,19200.0
2008-11-28 12:40:00,5.98,5.99,5.98,5.98,60000.0,4.7173,4.7252,4.7173,4.7173,60000.0
2008-11-28 12:45:00,5.98,5.99,5.97,5.98,116000.0,4.7173,4.7252,4.7094,4.7173,116000.0
2008-11-28 12:50:00,5.98,5.99,5.97,5.99,92000.0,4.7173,4.7252,4.7094,4.7252,92000.0
2008-11-28 12:55:00,5.99,6.02,5.99,6.02,128000.0,4.7252,4.7489,4.7252,4.7489,128000.0
2008-12-01 09:30:00,5.47,5.97,5.47,5.72,145200.0,4.315,4.7094,4.315,4.5122,145200.0
2008-12-01 09:35:00,5.73,5.76,5.69,5.73,103600.0,4.5201,4.5438,4.4885,4.5201,103600.0
2008-12-01 09:40:00,5.73,5.79,5.71,5.77,128800.0,4.5201,4.5674,4.5043,4.5516,128800.0
2008-12-01 09:45:00,5.76,5.79,5.75,5.76,93200.0,4.5438,4.5674,4.5359,4.5438,93200.0
2008-12-01 09:50:00,5.76,5.76,5.71,5.72,124400.0,4.5438,4.5438,4.5043,4.5122,124400.0
2008-12-01 09:55:00,5.72,5.74,5.68,5.69,108800.0,4.5122,4.528,4.4806,4.4885,108800.0
2008-12-01 10:00:00,5.69,5.73,5.68,5.72,103600.0,4.4885,4.5201,4.4806,4.5122,103600.0
2008-12-01 10:05:00,5.72,5.74,5.69,5.73,122800.0,4.5122,4.528,4.4885,4.5201,122800.0
2008-12-01 10:10:00,5.73,5.74,5.71,5.71,54000.0,4.5201,4.528,4.5043,4.5043,54000.0
2008-12-01 10:15:00,5.71,5.74,5.7,5.71,106800.0,4.5043,4.528,4.4964,4.5043,106800.0
2008-12-01 10:20:00,5.71,5.71,5.68,5.69,189200.0,4.5043,4.5043,4.4806,4.4885,189200.0
2008-12-01 10:25:00,5.69,5.7,5.67,5.69,84800.0,4.4885,4.4964,4.4728,4.4885,84800.0
2008-12-01 10:30:00,5.69,5.7,5.68,5.69,54800.0,4.4885,4.4964,4.4806,4.4885,54800.0
2008-12-01 10:35:00,5.69,5.7,5.69,5.69,24800.0,4.4885,4.4964,4.4885,4.4885,24800.0
2008-12-01 10:40:00,5.69,5.74,5.68,5.73,80800.0,4.4885,4.528,4.4806,4.5201,80800.0
2008-12-01 10:45:00,5.73,5.74,5.72,5.72,70000.0,4.5201,4.528,4.5122,4.5122,70000.0
2008-12-01 10:50:00,5.72,5.73,5.71,5.73,48000.0,4.5122,4.5201,4.5043,4.5201,48000.0
2008-12-01 10:55:00,5.73,5.73,5.71,5.72,84400.0,4.5201,4.5201,4.5043,4.5122,84400.0
2008-12-01 11:00:00,5.72,5.72,5.7,5.71,199200.0,4.5122,4.5122,4.4964,4.5043,199200.0
2008-12-01 11:05:00,5.71,5.72,5.71,5.71,81600.0,4.5043,4.5122,4.5043,4.5043,81600.0
2008-12-01 11:10:00,5.71,5.72,5.71,5.72,62800.0,4.5043,4.5122,4.5043,4.5122,62800.0
2008-12-01 11:15:00,5.72,5.72,5.71,5.71,46000.0,4.5122,4.5122,4.5043,4.5043,46000.0
2008-12-01 11:20:00,5.71,5.72,5.69,5.7,64000.0,4.5043,4.5122,4.4885,4.4964,64000.0
2008-12-01 11:25:00,5.7,5.7,5.68,5.68,56800.0,4.4964,4.4964,4.4806,4.4806,56800.0
2008-12-01 11:30:00,5.68,5.71,5.68,5.71,52800.0,4.4806,4.5043,4.4806,4.5043,52800.0
2008-12-01 11:35:00,5.71,5.73,5.7,5.72,49600.0,4.5043,4.5201,4.4964,4.5122,49600.0
2008-12-01 11:40:00,5.72,5.74,5.71,5.71,43600.0,4.5122,4.528,4.5043,4.5043,43600.0
2008-12-01 11:45:00,5.72,5.72,5.71,5.72,44000.0,4.5122,4.5122,4.5043,4.5122,44000.0
2008-12-01 11:50:00,5.71,5.71,5.7,5.7,43200.0,4.5043,4.5043,4.4964,4.4964,43200.0
2008-12-01 11:55:00,5.7,5.71,5.7,5.71,30800.0,4.4964,4.5043,4.4964,4.5043,30800.0
2008-12-01 12:00:00,5.71,5.72,5.7,5.7,47200.0,4.5043,4.5122,4.4964,4.4964,47200.0
2008-12-01 12:05:00,5.7,5.72,5.7,5.72,68400.0,4.4964,4.5122,4.4964,4.5122,68400.0
2008-12-01 12:10:00,5.72,5.72,5.72,5.72,35600.0,4.5122,4.5122,4.5122,4.5122,35600.0
2008-12-01 12:15:00,5.72,5.72,5.7,5.71,58000.0,4.5122,4.5122,4.4964,4.5043,58000.0
2008-12-01 12:20:00,5.7,5.72,5.7,5.72,81600.0,4.4964,4.5122,4.4964,4.5122,81600.0
2008-12-01 12:25:00,5.72,5.72,5.7,5.71,98800.0,4.5122,4.5122,4.4964,4.5043,98800.0
2008-12-01 12:30:00,5.71,5.73,5.71,5.73,77600.0,4.5043,4.5201,4.5043,4.5201,77600.0
2008-12-01 12:35:00,5.73,5.73,5.7,5.7,111600.0,4.5201,4.5201,4.4964,4.4964,111600.0
2008-12-01 12:40:00,5.7,5.71,5.7,5.71,58400.0,4.4964,4.5043,4.4964,4.5043,58400.0
2008-12-01 12:45:00,5.71,5.72,5.71,5.71,34800.0,4.5043,4.5122,4.5043,4.5043,34800.0
2008-12-01 12:50:00,5.71,5.72,5.7,5.71,58000.0,4.5043,4.5122,4.4964,4.5043,58000.0
2008-12-01 12:55:00,5.71,5.72,5.71,5.71,37600.0,4.5043,4.5122,4.5043,4.5043,37600.0
2008-12-01 13:00:00,5.72,5.72,5.71,5.71,37200.0,4.5122,4.5122,4.5043,4.5043,37200.0
2008-12-01 13:05:00,5.71,5.72,5.71,5.72,38000.0,4.5043,4.5122,4.5043,4.5122,38000.0
2008-12-01 13:10:00,5.72,5.74,5.72,5.73,58000.0,4.5122,4.528,4.5122,4.5201,58000.0
2008-12-01 13:15:00,5.74,5.74,5.73,5.74,44000.0,4.528,4.528,4.5201,4.528,44000.0
2008-12-01 13:20:00,5.74,5.74,5.73,5.73,31200.0,4.528,4.528,4.5201,4.5201,31200.0
2008-12-01 13:25:00,5.73,5.73,5.72,5.72,34800.0,4.5201,4.5201,4.5122,4.5122,34800.0
2008-12-01 13:30:00,5.72,5.75,5.72,5.75,79600.0,4.5122,4.5359,4.5122,4.5359,79600.0
2008-12-01 13:35:00,5.75,5.75,5.74,5.75,82400.0,4.5359,4.5359,4.528,4.5359,82400.0
2008-12-01 13:40:00,5.75,5.76,5.75,5.75,128400.0,4.5359,4.5438,4.5359,4.5359,128400.0
2008-12-01 13:45:00,5.75,5.76,5.75,5.75,203600.0,4.5359,4.5438,4.5359,4.5359,203600.0
2008-12-01 13:50:00,5.75,5.76,5.74,5.75,92400.0,4.5359,4.5438,4.528,4.5359,92400.0
2008-12-01 13:55:00,5.75,5.78,5.75,5.78,79200.0,4.5359,4.5595,4.5359,4.5595,79200.0
2008-12-01 14:00:00,5.78,5.78,5.75,5.75,43600.0,4.5595,4.5595,4.5359,4.5359,43600.0
2008-12-01 14:05:00,5.75,5.77,5.75,5.76,114000.0,4.5359,4.5516,4.5359,4.5438,114000.0
2008-12-01 14:10:00,5.76,5.76,5.75,5.75,56800.0,4.5438,4.5438,4.5359,4.5359,56800.0
2008-12-01 14:15:00,5.75,5.75,5.73,5.74,102000.0,4.5359,4.5359,4.5201,4.528,102000.0
2008-12-01 14:20:00,5.74,5.75,5.73,5.75,52400.0,4.528,4.5359,4.5201,4.5359,52400.0
2008-12-01 14:25:00,5.75,5.76,5.75,5.76,104400.0,4.5359,4.5438,4.5359,4.5438,104400.0
2008-12-01 14:30:00,5.76,5.78,5.75,5.78,60400.0,4.5438,4.5595,4.5359,4.5595,60400.0
2008-12-01 14:35:00,5.78,5.78,5.75,5.76,44400.0,4.5595,4.5595,4.5359,4.5438,44400.0
2008-12-01 14:40:00,5.75,5.77,5.75,5.75,56800.0,4.5359,4.5516,4.5359,4.5359,56800.0
2008-12-01 14:45:00,5.76,5.79,5.76,5.78,48800.0,4.5438,4.5674,4.5438,4.5595,48800.0
2008-12-01 14:50:00,5.78,5.81,5.78,5.79,75200.0,4.5595,4.5832,4.5595,4.5674,75200.0
2008-12-01 14:55:00,5.79,5.79,5.75,5.76,52000.0,4.5674,4.5674,4.5359,4.5438,52000.0
2008-12-01 15:00:00,5.75,5.77,5.75,5.75,105600.0,4.5359,4.5516,4.5359,4.5359,105600.0
2008-12-01 15:05:00,5.75,5.77,5.75,5.75,84000.0,4.5359,4.5516,4.5359,4.5359,84000.0
2008-12-01 15:10:00,5.75,5.78,5.75,5.76,94400.0,4.5359,4.5595,4.5359,4.5438,94400.0
2008-12-01 15:15:00,5.76,5.77,5.75,5.76,122800.0,4.5438,4.5516,4.5359,4.5438,122800.0
2008-12-01 15:20:00,5.76,5.76,5.74,5.75,118400.0,4.5438,4.5438,4.528,4.5359,118400.0
2008-12-01 15:25:00,5.74,5.76,5.74,5.76,130800.0,4.528,4.5438,4.528,4.5438,130800.0
2008-12-01 15:30:00,5.76,5.76,5.74,5.74,120800.0,4.5438,4.5438,4.528,4.528,120800.0
2008-12-01 15:35:00,5.75,5.75,5.74,5.74,162400.0,4.5359,4.5359,4.528,4.528,162400.0
2008-12-01 15:40:00,5.74,5.74,5.7,5.7,226800.0,4.528,4.528,4.4964,4.4964,226800.0
2008-12-01 15:45:00,5.71,5.74,5.69,5.72,232000.0,4.5043,4.528,4.4885,4.5122,232000.0
2008-12-01 15:50:00,5.72,5.72,5.67,5.68,418400.0,4.5122,4.5122,4.4728,4.4806,418400.0
2008-12-01 15:55:00,5.67,5.68,5.61,5.61,607600.0,4.4728,4.4806,4.4254,4.4254,607600.0
2008-12-02 09:30:00,5.67,5.77,5.65,5.67,128400.0,4.4728,4.5516,4.457,4.4728,128400.0
2008-12-02 09:35:00,5.66,5.66,5.62,5.65,68400.0,4.4649,4.4649,4.4333,4.457,68400.0
2008-12-02 09:40:00,5.66,5.66,5.64,5.65,125600.0,4.4649,4.4649,4.4491,4.457,125600.0
2008-12-02 09:45:00,5.64,5.66,5.64,5.66,131200.0,4.4491,4.4649,4.4491,4.4649,131200.0
2008-12-02 09:50:00,5.66,5.7,5.66,5.68,95600.0,4.4649,4.4964,4.4649,4.4806,95600.0
2008-12-02 09:55:00,5.68,5.71,5.67,5.7,76000.0,4.4806,4.5043,4.4728,4.4964,76000.0
2008-12-02 10:00:00,5.71,5.72,5.68,5.72,115600.0,4.5043,4.5122,4.4806,4.5122,115600.0
2008-12-02 10:05:00,5.72,5.73,5.71,5.72,96800.0,4.5122,4.5201,4.5043,4.5122,96800.0
2008-12-02 10:10:00,5.72,5.77,5.72,5.73,205200.0,4.5122,4.5516,4.5122,4.5201,205200.0
2008-12-02 10:15:00,5.73,5.74,5.72,5.72,122800.0,4.5201,4.528,4.5122,4.5122,122800.0
2008-12-02 10:20:00,5.72,5.74,5.7,5.74,119200.0,4.5122,4.528,4.4964,4.528,119200.0
2008-12-02 10:25:00,5.74,5.74,5.71,5.71,70000.0,4.528,4.528,4.5043,4.5043,70000.0
2008-12-02 10:30:00,5.71,5.73,5.71,5.72,97600.0,4.5043,4.5201,4.5043,4.5122,97600.0
2008-12-02 10:35:00,5.72,5.73,5.72,5.73,81200.0,4.5122,4.5201,4.5122,4.5201,81200.0
2008-12-02 10:40:00,5.73,5.74,5.72,5.73,62800.0,4.5201,4.528,4.5122,4.5201,62800.0
2008-12-02 10:45:00,5.73,5.75,5.72,5.72,52400.0,4.5201,4.5359,4.5122,4.5122,52400.0
2008-12-02 10:50:00,5.72,5.73,5.72,5.72,68800.0,4.5122,4.5201,4.5122,4.5122,68800.0
2008-12-02 10:55:00,5.72,5.74,5.72,5.73,46400.0,4.5122,4.528,4.5122,4.5201,46400.0
2008-12-02 11:00:00,5.73,5.74,5.72,5.72,50400.0,4.5201,4.528,4.5122,4.5122,50400.0
2008-12-02 11:05:00,5.72,5.72,5.71,5.72,94400.0,4.5122,4.5122,4.5043,4.5122,94400.0
2008-12-02 11:10:00,5.72,5.73,5.7,5.7,39600.0,4.5122,4.5201,4.4964,4.4964,39600.0
2008-12-02 11:15:00,5.71,5.72,5.7,5.72,47600.0,4.5043,4.5122,4.4964,4.5122,47600.0
2008-12-02 11:20:00,5.73,5.75,5.73,5.73,53200.0,4.5201,4.5359,4.5201,4.5201,53200.0
2008-12-02 11:25:00,5.73,5.77,5.73,5.76,54000.0,4.5201,4.5516,4.5201,4.5438,54000.0
2008-12-02 11:30:00,5.75,5.77,5.74,5.74,48400.0,4.5359,4.5516,4.528,4.528,48400.0
2008-12-02 11:35:00,5.74,5.74,5.73,5.73,23200.0,4.528,4.528,4.5201,4.5201,23200.0
2008-12-02 11:40:00,5.73,5.74,5.73,5.73,42000.0,4.5201,4.528,4.5201,4.5201,42000.0
2008-12-02 11:45:00,5.73,5.75,5.72,5.75,38800.0,4.5201,4.5359,4.5122,4.5359,38800.0
2008-12-02 11:50:00,5.75,5.76,5.75,5.75,62800.0,4.5359,4.5438,4.5359,4.5359,62800.0
2008-12-02 11:55:00,5.75,5.76,5.73,5.73,126400.0,4.5359,4.5438,4.5201,4.5201,126400.0
2008-12-02 12:00:00,5.74,5.75,5.73,5.73,98000.0,4.528,4.5359,4.5201,4.5201,98000.0
2008-12-02 12:05:00,5.73,5.73,5.72,5.72,354400.0,4.5201,4.5201,4.5122,4.5122,354400.0
2008-12-02 12:10:00,5.72,5.73,5.7,5.72,648800.0,4.5122,4.5201,4.4964,4.5122,648800.0
2008-12-02 12:15:00,5.71,5.72,5.71,5.72,36800.0,4.5043,4.5122,4.5043,4.5122,36800.0
2008-12-02 12:20:00,5.72,5.73,5.71,5.71,341600.0,4.5122,4.5201,4.5043,4.5043,341600.0
2008-12-02 12:25:00,5.72,5.73,5.72,5.73,51200.0,4.5122,4.5201,4.5122,4.5201,51200.0
2008-12-02 12:30:00,5.73,5.74,5.71,5.71,53200.0,4.5201,4.528,4.5043,4.5043,53200.0
2008-12-02 12:35:00,5.71,5.72,5.71,5.71,59600.0,4.5043,4.5122,4.5043,4.5043,59600.0
2008-12-02 12:40:00,5.71,5.71,5.68,5.7,74400.0,4.5043,4.5043,4.4806,4.4964,74400.0
2008-12-02 12:45:00,5.7,5.7,5.68,5.7,53600.0,4.4964,4.4964,4.4806,4.4964,53600.0
2008-12-02 12:50:00,5.7,5.71,5.68,5.7,83600.0,4.4964,4.5043,4.4806,4.4964,83600.0
2008-12-02 12:55:00,5.7,5.71,5.7,5.71,25200.0,4.4964,4.5043,4.4964,4.5043,25200.0
2008-12-02 13:00:00,5.71,5.71,5.68,5.69,132400.0,4.5043,4.5043,4.4806,4.4885,132400.0
2008-12-02 13:05:00,5.69,5.69,5.67,5.67,96000.0,4.4885,4.4885,4.4728,4.4728,96000.0
2008-12-02 13:10:00,5.67,5.7,5.67,5.69,408000.0,4.4728,4.4964,4.4728,4.4885,408000.0
2008-12-02 13:15:00,5.69,5.7,5.68,5.68,136400.0,4.4885,4.4964,4.4806,4.4806,136400.0
2008-12-02 13:20:00,5.68,5.68,5.66,5.67,92400.0,4.4806,4.4806,4.4649,4.4728,92400.0
2008-12-02 13:25:00,5.67,5.67,5.67,5.67,72000.0,4.4728,4.4728,4.4728,4.4728,72000.0
2008-12-02 13:30:00,5.67,5.67,5.63,5.63,132000.0,4.4728,4.4728,4.4412,4.4412,132000.0
2008-12-02 13:35:00,5.63,5.64,5.61,5.62,131200.0,4.4412,4.4491,4.4254,4.4333,131200.0
2008-12-02 13:40:00,5.62,5.64,5.61,5.64,66000.0,4.4333,4.4491,4.4254,4.4491,66000.0
2008-12-02 13:45:00,5.64,5.64,5.63,5.63,111200.0,4.4491,4.4491,4.4412,4.4412,111200.0
2008-12-02 13:50:00,5.62,5.62,5.58,5.6,264000.0,4.4333,4.4333,4.4018,4.4175,264000.0
2008-12-02 13:55:00,5.59,5.6,5.58,5.59,117200.0,4.4096,4.4175,4.4018,4.4096,117200.0
2008-12-02 14:00:00,5.59,5.6,5.54,5.55,96000.0,4.4096,4.4175,4.3702,4.3781,96000.0
2008-12-02 14:05:00,5.55,5.55,5.53,5.53,88400.0,4.3781,4.3781,4.3623,4.3623,88400.0
2008-12-02 14:10:00,5.53,5.55,5.53,5.54,64400.0,4.3623,4.3781,4.3623,4.3702,64400.0
2008-12-02 14:15:00,5.54,5.56,5.54,5.55,73200.0,4.3702,4.386,4.3702,4.3781,73200.0
2008-12-02 14:20:00,5.54,5.54,5.52,5.53,73200.0,4.3702,4.3702,4.3544,4.3623,73200.0
2008-12-02 14:25:00,5.53,5.53,5.51,5.53,66000.0,4.3623,4.3623,4.3465,4.3623,66000.0
2008-12-02 14:30:00,5.52,5.55,5.52,5.55,85200.0,4.3544,4.3781,4.3544,4.3781,85200.0
2008-12-02 14:35:00,5.55,5.56,5.54,5.56,121600.0,4.3781,4.386,4.3702,4.386,121600.0
2008-12-02 14:40:00,5.56,5.57,5.56,5.56,80800.0,4.386,4.3939,4.386,4.386,80800.0
2008-12-02 14:45:00,5.56,5.58,5.56,5.56,92800.0,4.386,4.4018,4.386,4.386,92800.0
2008-12-02 14:50:00,5.56,5.6,5.56,5.59,122400.0,4.386,4.4175,4.386,4.4096,122400.0
2008-12-02 14:55:00,5.59,5.61,5.58,5.61,118000.0,4.4096,4.4254,4.4018,4.4254,118000.0
2008-12-02 15:00:00,5.61,5.61,5.6,5.6,257600.0,4.4254,4.4254,4.4175,4.4175,257600.0
2008-12-02 15:05:00,5.6,5.6,5.55,5.57,81200.0,4.4175,4.4175,4.3781,4.3939,81200.0
2008-12-02 15:10:00,5.57,5.59,5.56,5.58,51600.0,4.3939,4.4096,4.386,4.4018,51600.0
2008-12-02 15:15:00,5.58,5.64,5.58,5.64,111200.0,4.4018,4.4491,4.4018,4.4491,111200.0
2008-12-02 15:20:00,5.64,5.68,5.62,5.67,121600.0,4.4491,4.4806,4.4333,4.4728,121600.0
2008-12-02 15:25:00,5.68,5.68,5.64,5.65,103600.0,4.4806,4.4806,4.4491,4.457,103600.0
2008-12-02 15:30:00,5.65,5.68,5.64,5.65,101600.0,4.457,4.4806,4.4491,4.457,101600.0
2008-12-02 15:35:00,5.65,5.66,5.62,5.62,130800.0,4.457,4.4649,4.4333,4.4333,130800.0
2008-12-02 15:40:00,5.62,5.63,5.6,5.62,136400.0,4.4333,4.4412,4.4175,4.4333,136400.0
2008-12-02 15:45:00,5.62,5.63,5.56,5.57,157600.0,4.4333,4.4412,4.386,4.3939,157600.0
2008-12-02 15:50:00,5.57,5.62,5.55,5.61,145600.0,4.3939,4.4333,4.3781,4.4254,145600.0
2008-12-02 15:55:00,5.61,5.63,5.6,5.61,828800.0,4.4254,4.4412,4.4175,4.4254,828800.0
2008-12-03 09:30:00,5.61,5.71,5.59,5.67,656000.0,4.4254,4.5043,4.4096,4.4728,656000.0
2008-12-03 09:35:00,5.68,5.77,5.66,5.75,274000.0,4.4806,4.5516,4.4649,4.5359,274000.0
2008-12-03 09:40:00,5.76,5.78,5.71,5.76,246400.0,4.5438,4.5595,4.5043,4.5438,246400.0
2008-12-03 09:45:00,5.76,5.79,5.74,5.75,152800.0,4.5438,4.5674,4.528,4.5359,152800.0
2008-12-03 09:50:00,5.75,5.79,5.75,5.77,129600.0,4.5359,4.5674,4.5359,4.5516,129600.0
2008-12-03 09:55:00,5.77,5.77,5.71,5.74,166000.0,4.5516,4.5516,4.5043,4.528,166000.0
2008-12-03 10:00:00,5.74,5.8,5.7,5.79,498800.0,4.528,4.5753,4.4964,4.5674,498800.0
2008-12-03 10:05:00,5.8,5.85,5.79,5.84,136000.0,4.5753,4.6147,4.5674,4.6069,136000.0
2008-12-03 10:10:00,5.84,5.84,5.8,5.81,145600.0,4.6069,4.6069,4.5753,4.5832,145600.0
2008-12-03 10:15:00,5.8,5.86,5.8,5.82,115600.0,4.5753,4.6226,4.5753,4.5911,115600.0
2008-12-03 10:20:00,5.82,5.87,5.82,5.85,90000.0,4.5911,4.6305,4.5911,4.6147,90000.0
2008-12-03 10:25:00,5.86,5.91,5.86,5.88,320000.0,4.6226,4.6621,4.6226,4.6384,320000.0
2008-12-03 10:30:00,5.88,5.9,5.86,5.87,188400.0,4.6384,4.6542,4.6226,4.6305,188400.0
2008-12-03 10:35:00,5.88,5.88,5.86,5.86,153600.0,4.6384,4.6384,4.6226,4.6226,153600.0
2008-12-03 10:40:00,5.86,5.9,5.86,5.89,87200.0,4.6226,4.6542,4.6226,4.6463,87200.0
2008-12-03 10:45:00,5.9,5.97,5.89,5.93,252000.0,4.6542,4.7094,4.6463,4.6779,252000.0
2008-12-03 10:50:00,5.93,5.95,5.92,5.95,180000.0,4.6779,4.6936,4.67,4.6936,180000.0
2008-12-03 10:55:00,5.95,6.01,5.94,6.0,243200.0,4.6936,4.741,4.6857,4.7331,243200.0
2008-12-03 11:00:00,6.0,6.01,5.99,6.0,148800.0,4.7331,4.741,4.7252,4.7331,148800.0
2008-12-03 11:05:00,6.0,6.0,6.0,6.0,171600.0,4.7331,4.7331,4.7331,4.7331,171600.0
2008-12-03 11:10:00,6.0,6.06,6.0,6.06,168000.0,4.7331,4.7804,4.7331,4.7804,168000.0
2008-12-03 11:15:00,6.06,6.09,6.04,6.05,131600.0,4.7804,4.8041,4.7646,4.7725,131600.0
2008-12-03 11:20:00,6.05,6.07,6.04,6.07,81600.0,4.7725,4.7883,4.7646,4.7883,81600.0
2008-12-03 11:25:00,6.06,6.06,6.01,6.01,202400.0,4.7804,4.7804,4.741,4.741,202400.0
2008-12-03 11:30:00,6.01,6.05,6.01,6.04,219600.0,4.741,4.7725,4.741,4.7646,219600.0
2008-12-03 11:35:00,6.04,6.04,6.03,6.04,222800.0,4.7646,4.7646,4.7567,4.7646,222800.0
2008-12-03 11:40:00,6.04,6.08,6.04,6.04,160400.0,4.7646,4.7962,4.7646,4.7646,160400.0
2008-12-03 11:45:00,6.04,6.06,6.03,6.05,154400.0,4.7646,4.7804,4.7567,4.7725,154400.0
2008-12-03 11:50:00,6.06,6.09,6.04,6.09,71200.0,4.7804,4.8041,4.7646,4.8041,71200.0
2008-12-03 11:55:00,6.09,6.09,6.08,6.08,82400.0,4.8041,4.8041,4.7962,4.7962,82400.0
2008-12-03 12:00:00,6.09,6.09,6.04,6.04,87200.0,4.8041,4.8041,4.7646,4.7646,87200.0
2008-12-03 12:05:00,6.04,6.04,6.02,6.03,217200.0,4.7646,4.7646,4.7489,4.7567,217200.0
2008-12-03 12:10:00,6.03,6.05,6.03,6.04,109600.0,4.7567,4.7725,4.7567,4.7646,109600.0
2008-12-03 12:15:00,6.04,6.04,5.98,5.98,117600.0,4.7646,4.7646,4.7173,4.7173,117600.0
2008-12-03 12:20:00,5.98,5.98,5.96,5.97,218400.0,4.7173,4.7173,4.7015,4.7094,218400.0
2008-12-03 12:25:00,5.97,6.02,5.97,6.01,110400.0,4.7094,4.7489,4.7094,4.741,110400.0
2008-12-03 12:30:00,6.01,6.04,6.01,6.04,134800.0,4.741,4.7646,4.741,4.7646,134800.0
2008-12-03 12:35:00,6.03,6.05,6.02,6.04,92400.0,4.7567,4.7725,4.7489,4.7646,92400.0
2008-12-03 12:40:00,6.04,6.04,6.0,6.02,74000.0,4.7646,4.7646,4.7331,4.7489,74000.0
2008-12-03 12:45:00,6.02,6.05,6.01,6.01,182800.0,4.7489,4.7725,4.741,4.741,182800.0
2008-12-03 12:50:00,6.01,6.04,6.01,6.03,84800.0,4.741,4.7646,4.741,4.7567,84800.0
2008-12-03 12:55:00,6.03,6.05,6.02,6.03,92800.0,4.7567,4.7725,4.7489,4.7567,92800.0
2008-12-03 13:00:00,6.04,6.05,6.03,6.05,70000.0,4.7646,4.7725,4.7567,4.7725,70000.0
2008-12-03 13:05:00,6.05,6.05,6.04,6.04,84800.0,4.7725,4.7725,4.7646,4.7646,84800.0
2008-12-03 13:10:00,6.05,6.06,6.04,6.06,117200.0,4.7725,4.7804,4.7646,4.7804,117200.0
2008-12-03 13:15:00,6.06,6.08,6.05,6.08,106000.0,4.7804,4.7962,4.7725,4.7962,106000.0
2008-12-03 13:20:00,6.08,6.09,6.02,6.02,108400.0,4.7962,4.8041,4.7489,4.7489,108400.0
2008-12-03 13:25:00,6.02,6.04,6.01,6.03,154800.0,4.7489,4.7646,4.741,4.7567,154800.0
2008-12-03 13:30:00,6.02,6.03,6.0,6.01,96800.0,4.7489,4.7567,4.7331,4.741,96800.0
2008-12-03 13:35:00,6.02,6.02,6.01,6.01,88800.0,4.7489,4.7489,4.741,4.741,88800.0
2008-12-03 13:40:00,6.01,6.01,5.96,5.99,124000.0,4.741,4.741,4.7015,4.7252,124000.0
2008-12-03 13:45:00,5.99,5.99,5.95,5.98,82400.0,4.7252,4.7252,4.6936,4.7173,82400.0
2008-12-03 13:50:00,5.98,5.98,5.93,5.94,86000.0,4.7173,4.7173,4.6779,4.6857,86000.0
2008-12-03 13:55:00,5.94,5.96,5.93,5.95,56800.0,4.6857,4.7015,4.6779,4.6936,56800.0
2008-12-03 14:00:00,5.95,5.98,5.94,5.98,104000.0,4.6936,4.7173,4.6857,4.7173,104000.0
2008-12-03 14:05:00,5.98,5.98,5.92,5.96,118800.0,4.7173,4.7173,4.67,4.7015,118800.0
2008-12-03 14:10:00,5.97,6.0,5.94,5.95,129200.0,4.7094,4.7331,4.6857,4.6936,129200.0
2008-12-03 14:15:00,5.96,5.99,5.95,5.98,112000.0,4.7015,4.7252,4.6936,4.7173,112000.0
2008-12-03 14:20:00,5.98,6.0,5.96,6.0,80800.0,4.7173,4.7331,4.7015,4.7331,80800.0
2008-12-03 14:25:00,6.01,6.06,6.01,6.03,183600.0,4.741,4.7804,4.741,4.7567,183600.0
2008-12-03 14:30:00,6.03,6.11,6.03,6.1,213200.0,4.7567,4.8198,4.7567,4.812,213200.0
2008-12-03 14:35:00,6.1,6.12,6.05,6.06,101600.0,4.812,4.8277,4.7725,4.7804,101600.0
2008-12-03 14:40:00,6.07,6.14,6.07,6.12,168000.0,4.7883,4.8435,4.7883,4.8277,168000.0
2008-12-03 14:45:00,6.11,6.17,6.11,6.12,137200.0,4.8198,4.8672,4.8198,4.8277,137200.0
2008-12-03 14:50:00,6.12,6.16,6.1,6.1,112400.0,4.8277,4.8593,4.812,4.812,112400.0
2008-12-03 14:55:00,6.1,6.13,6.06,6.06,153200.0,4.812,4.8356,4.7804,4.7804,153200.0
2008-12-03 15:00:00,6.06,6.07,6.01,6.04,187600.0,4.7804,4.7883,4.741,4.7646,187600.0
2008-12-03 15:05:00,6.04,6.12,6.04,6.11,157600.0,4.7646,4.8277,4.7646,4.8198,157600.0
2008-12-03 15:10:00,6.1,6.11,6.07,6.1,171600.0,4.812,4.8198,4.7883,4.812,171600.0
2008-12-03 15:15:00,6.09,6.1,6.05,6.09,147600.0,4.8041,4.812,4.7725,4.8041,147600.0
2008-12-03 15:20:00,6.09,6.13,6.05,6.05,187200.0,4.8041,4.8356,4.7725,4.7725,187200.0
2008-12-03 15:25:00,6.05,6.06,6.03,6.05,304800.0,4.7725,4.7804,4.7567,4.7725,304800.0
2008-12-03 15:30:00,6.05,6.09,6.03,6.09,317600.0,4.7725,4.8041,4.7567,4.8041,317600.0
2008-12-03 15:35:00,6.08,6.11,6.07,6.09,252000.0,4.7962,4.8198,4.7883,4.8041,252000.0
2008-12-03 15:40:00,6.09,6.14,6.09,6.12,178800.0,4.8041,4.8435,4.8041,4.8277,178800.0
2008-12-03 15:45:00,6.12,6.15,6.09,6.13,276800.0,4.8277,4.8514,4.8041,4.8356,276800.0
2008-12-03 15:50:00,6.13,6.17,6.12,6.15,487600.0,4.8356,4.8672,4.8277,4.8514,487600.0
2008-12-03 15:55:00,6.15,6.16,6.14,6.15,577600.0,4.8514,4.8593,4.8435,4.8514,577600.0
2008-12-04 09:30:00,6.2,6.2,6.02,6.06,112400.0,4.8908,4.8908,4.7489,4.7804,112400.0
2008-12-04 09:35:00,6.06,6.11,6.06,6.1,118000.0,4.7804,4.8198,4.7804,4.812,118000.0
2008-12-04 09:40:00,6.1,6.12,6.09,6.11,134800.0,4.812,4.8277,4.8041,4.8198,134800.0
2008-12-04 09:45:00,6.11,6.15,6.09,6.14,168800.0,4.8198,4.8514,4.8041,4.8435,168800.0
2008-12-04 09:50:00,6.14,6.14,6.12,6.14,244400.0,4.8435,4.8435,4.8277,4.8435,244400.0
2008-12-04 09:55:00,6.14,6.15,6.12,6.12,187600.0,4.8435,4.8514,4.8277,4.8277,187600.0
2008-12-04 10:00:00,6.12,6.18,6.11,6.16,240000.0,4.8277,4.8751,4.8198,4.8593,240000.0
2008-12-04 10:05:00,6.16,6.17,6.12,6.13,219200.0,4.8593,4.8672,4.8277,4.8356,219200.0
2008-12-04 10:10:00,6.13,6.15,6.11,6.12,168000.0,4.8356,4.8514,4.8198,4.8277,168000.0
2008-12-04 10:15:00,6.12,6.14,6.12,6.13,186000.0,4.8277,4.8435,4.8277,4.8356,186000.0
2008-12-04 10:20:00,6.13,6.16,6.12,6.12,286800.0,4.8356,4.8593,4.8277,4.8277,286800.0
2008-12-04 10:25:00,6.12,6.13,6.1,6.1,410800.0,4.8277,4.8356,4.812,4.812,410800.0
2008-12-04 10:30:00,6.1,6.12,6.1,6.12,276000.0,4.812,4.8277,4.812,4.8277,276000.0
2008-12-04 10:35:00,6.13,6.17,6.12,6.16,133200.0,4.8356,4.8672,4.8277,4.8593,133200.0
2008-12-04 10:40:00,6.16,6.2,6.16,6.18,90800.0,4.8593,4.8908,4.8593,4.8751,90800.0
2008-12-04 10:45:00,6.18,6.18,6.14,6.16,138800.0,4.8751,4.8751,4.8435,4.8593,138800.0
2008-12-04 10:50:00,6.16,6.18,6.15,6.17,293200.0,4.8593,4.8751,4.8514,4.8672,293200.0
2008-12-04 10:55:00,6.17,6.18,6.17,6.18,148000.0,4.8672,4.8751,4.8672,4.8751,148000.0
2008-12-04 11:00:00,6.18,6.18,6.16,6.16,256000.0,4.8751,4.8751,4.8593,4.8593,256000.0
2008-12-04 11:05:00,6.16,6.17,6.11,6.11,210000.0,4.8593,4.8672,4.8198,4.8198,210000.0
2008-12-04 11:10:00,6.11,6.13,6.1,6.13,82000.0,4.8198,4.8356,4.812,4.8356,82000.0
2008-12-04 11:15:00,6.13,6.13,6.12,6.13,210000.0,4.8356,4.8356,4.8277,4.8356,210000.0
2008-12-04 11:20:00,6.13,6.16,6.12,6.16,187200.0,4.8356,4.8593,4.8277,4.8593,187200.0
2008-12-04 11:25:00,6.16,6.17,6.14,6.15,66400.0,4.8593,4.8672,4.8435,4.8514,66400.0
2008-12-04 11:30:00,6.14,6.14,6.11,6.14,95600.0,4.8435,4.8435,4.8198,4.8435,95600.0
2008-12-04 11:35:00,6.14,6.14,6.11,6.14,50800.0,4.8435,4.8435,4.8198,4.8435,50800.0
2008-12-04 11:40:00,6.14,6.14,6.09,6.09,59200.0,4.8435,4.8435,4.8041,4.8041,59200.0
2008-12-04 11:45:00,6.09,6.13,6.09,6.13,69600.0,4.8041,4.8356,4.8041,4.8356,69600.0
2008-12-04 11:50:00,6.13,6.15,6.13,6.15,39600.0,4.8356,4.8514,4.8356,4.8514,39600.0
2008-12-04 11:55:00,6.15,6.18,6.14,6.14,108800.0,4.8514,4.8751,4.8435,4.8435,108800.0
2008-12-04 12:00:00,6.14,6.14,6.12,6.13,70400.0,4.8435,4.8435,4.8277,4.8356,70400.0
2008-12-04 12:05:00,6.13,6.13,6.12,6.13,49600.0,4.8356,4.8356,4.8277,4.8356,49600.0
2008-12-04 12:10:00,6.13,6.13,6.1,6.1,79600.0,4.8356,4.8356,4.812,4.812,79600.0
2008-12-04 12:15:00,6.11,6.11,6.09,6.09,65600.0,4.8198,4.8198,4.8041,4.8041,65600.0
2008-12-04 12:20:00,6.08,6.12,6.07,6.12,63600.0,4.7962,4.8277,4.7883,4.8277,63600.0
2008-12-04 12:25:00,6.12,6.12,6.11,6.11,35600.0,4.8277,4.8277,4.8198,4.8198,35600.0
2008-12-04 12:30:00,6.12,6.13,6.1,6.13,27600.0,4.8277,4.8356,4.812,4.8356,27600.0
2008-12-04 12:35:00,6.13,6.14,6.12,6.14,39600.0,4.8356,4.8435,4.8277,4.8435,39600.0
2008-12-04 12:40:00,6.14,6.16,6.14,6.16,33600.0,4.8435,4.8593,4.8435,4.8593,33600.0
2008-12-04 12:45:00,6.16,6.16,6.14,6.15,51600.0,4.8593,4.8593,4.8435,4.8514,51600.0
2008-12-04 12:50:00,6.15,6.15,6.13,6.14,27600.0,4.8514,4.8514,4.8356,4.8435,27600.0
2008-12-04 12:55:00,6.13,6.14,6.13,6.14,24000.0,4.8356,4.8435,4.8356,4.8435,24000.0
2008-12-04 13:00:00,6.14,6.14,6.13,6.13,67200.0,4.8435,4.8435,4.8356,4.8356,67200.0
2008-12-04 13:05:00,6.13,6.14,6.12,6.12,48800.0,4.8356,4.8435,4.8277,4.8277,48800.0
2008-12-04 13:10:00,6.13,6.13,6.1,6.12,42400.0,4.8356,4.8356,4.812,4.8277,42400.0
2008-12-04 13:15:00,6.11,6.12,6.11,6.12,38400.0,4.8198,4.8277,4.8198,4.8277,38400.0
2008-12-04 13:20:00,6.11,6.13,6.11,6.12,41600.0,4.8198,4.8356,4.8198,4.8277,41600.0
2008-12-04 13:25:00,6.13,6.13,6.11,6.11,42400.0,4.8356,4.8356,4.8198,4.8198,42400.0
2008-12-04 13:30:00,6.11,6.12,6.1,6.12,31600.0,4.8198,4.8277,4.812,4.8277,31600.0
2008-12-04 13:35:00,6.12,6.14,6.12,6.12,129200.0,4.8277,4.8435,4.8277,4.8277,129200.0
2008-12-04 13:40:00,6.12,6.13,6.12,6.12,54000.0,4.8277,4.8356,4.8277,4.8277,54000.0
2008-12-04 13:45:00,6.12,6.15,6.12,6.15,89200.0,4.8277,4.8514,4.8277,4.8514,89200.0
2008-12-04 13:50:00,6.15,6.17,6.14,6.16,126000.0,4.8514,4.8672,4.8435,4.8593,126000.0
2008-12-04 13:55:00,6.16,6.16,6.13,6.14,84000.0,4.8593,4.8593,4.8356,4.8435,84000.0
2008-12-04 14:00:00,6.13,6.16,6.13,6.15,55200.0,4.8356,4.8593,4.8356,4.8514,55200.0
2008-12-04 14:05:00,6.15,6.17,6.15,6.15,106400.0,4.8514,4.8672,4.8514,4.8514,106400.0
2008-12-04 14:10:00,6.15,6.16,6.14,6.14,132400.0,4.8514,4.8593,4.8435,4.8435,132400.0
2008-12-04 14:15:00,6.14,6.14,6.1,6.12,156800.0,4.8435,4.8435,4.812,4.8277,156800.0
2008-12-04 14:20:00,6.13,6.15,6.12,6.15,107200.0,4.8356,4.8514,4.8277,4.8514,107200.0
2008-12-04 14:25:00,6.15,6.15,6.12,6.14,58000.0,4.8514,4.8514,4.8277,4.8435,58000.0
2008-12-04 14:30:00,6.14,6.17,6.14,6.17,85600.0,4.8435,4.8672,4.8435,4.8672,85600.0
2008-12-04 14:35:00,6.17,6.18,6.15,6.16,109600.0,4.8672,4.8751,4.8514,4.8593,109600.0
2008-12-04 14:40:00,6.16,6.17,6.13,6.13,67200.0,4.8593,4.8672,4.8356,4.8356,67200.0
2008-12-04 14:45:00,6.13,6.14,6.1,6.14,144800.0,4.8356,4.8435,4.812,4.8435,144800.0
2008-12-04 14:50:00,6.14,6.15,6.12,6.15,65200.0,4.8435,4.8514,4.8277,4.8514,65200.0
2008-12-04 14:55:00,6.15,6.16,6.12,6.12,92400.0,4.8514,4.8593,4.8277,4.8277,92400.0
2008-12-04 15:00:00,6.12,6.12,6.06,6.08,194800.0,4.8277,4.8277,4.7804,4.7962,194800.0
2008-12-04 15:05:00,6.08,6.08,6.03,6.06,195600.0,4.7962,4.7962,4.7567,4.7804,195600.0
2008-12-04 15:10:00,6.06,6.08,6.01,6.01,170000.0,4.7804,4.7962,4.741,4.741,170000.0
2008-12-04 15:15:00,6.01,6.04,5.99,6.01,195200.0,4.741,4.7646,4.7252,4.741,195200.0
2008-12-04 15:20:00,6.02,6.02,5.96,5.98,219600.0,4.7489,4.7489,4.7015,4.7173,219600.0
2008-12-04 15:25:00,5.98,6.0,5.96,5.96,196000.0,4.7173,4.7331,4.7015,4.7015,196000.0
2008-12-04 15:30:00,5.96,5.99,5.93,5.95,150000.0,4.7015,4.7252,4.6779,4.6936,150000.0
2008-12-04 15:35:00,5.95,5.96,5.93,5.95,168800.0,4.6936,4.7015,4.6779,4.6936,168800.0
2008-12-04 15:40:00,5.95,6.03,5.94,6.03,285200.0,4.6936,4.7567,4.6857,4.7567,285200.0
2008-12-04 15:45:00,6.03,6.06,6.0,6.02,218400.0,4.7567,4.7804,4.7331,4.7489,218400.0
2008-12-04 15:50:00,6.03,6.03,5.98,6.01,284800.0,4.7567,4.7567,4.7173,4.741,284800.0
2008-12-04 15:55:00,6.02,6.06,6.0,6.03,560800.0,4.7489,4.7804,4.7331,4.7567,560800.0
2008-12-05 09:30:00,6.0,6.04,5.77,5.97,99200.0,4.7331,4.7646,4.5516,4.7094,99200.0
2008-12-05 09:35:00,5.97,6.0,5.96,5.98,75200.0,4.7094,4.7331,4.7015,4.7173,75200.0
2008-12-05 09:40:00,5.98,6.0,5.95,5.98,217200.0,4.7173,4.7331,4.6936,4.7173,217200.0
2008-12-05 09:45:00,5.98,5.98,5.91,5.91,146000.0,4.7173,4.7173,4.6621,4.6621,146000.0
2008-12-05 09:50:00,5.92,5.97,5.91,5.96,109600.0,4.67,4.7094,4.6621,4.7015,109600.0
2008-12-05 09:55:00,5.96,5.96,5.88,5.88,106800.0,4.7015,4.7015,4.6384,4.6384,106800.0
2008-12-05 10:00:00,5.88,5.89,5.86,5.88,108400.0,4.6384,4.6463,4.6226,4.6384,108400.0
2008-12-05 10:05:00,5.88,5.89,5.85,5.87,160400.0,4.6384,4.6463,4.6147,4.6305,160400.0
2008-12-05 10:10:00,5.87,5.87,5.84,5.84,138800.0,4.6305,4.6305,4.6069,4.6069,138800.0
2008-12-05 10:15:00,5.84,5.87,5.83,5.84,150000.0,4.6069,4.6305,4.599,4.6069,150000.0
2008-12-05 10:20:00,5.84,5.84,5.81,5.82,112400.0,4.6069,4.6069,4.5832,4.5911,112400.0
2008-12-05 10:25:00,5.82,5.87,5.82,5.86,74400.0,4.5911,4.6305,4.5911,4.6226,74400.0
2008-12-05 10:30:00,5.86,5.87,5.85,5.86,132000.0,4.6226,4.6305,4.6147,4.6226,132000.0
2008-12-05 10:35:00,5.86,5.86,5.82,5.85,78800.0,4.6226,4.6226,4.5911,4.6147,78800.0
2008-12-05 10:40:00,5.85,5.86,5.83,5.83,81600.0,4.6147,4.6226,4.599,4.599,81600.0
2008-12-05 10:45:00,5.83,5.87,5.82,5.87,86400.0,4.599,4.6305,4.5911,4.6305,86400.0
2008-12-05 10:50:00,5.87,5.87,5.83,5.85,144800.0,4.6305,4.6305,4.599,4.6147,144800.0
2008-12-05 10:55:00,5.85,5.89,5.85,5.87,111200.0,4.6147,4.6463,4.6147,4.6305,111200.0
2008-12-05 11:00:00,5.87,5.87,5.85,5.85,159200.0,4.6305,4.6305,4.6147,4.6147,159200.0
2008-12-05 11:05:00,5.85,5.87,5.85,5.85,143600.0,4.6147,4.6305,4.6147,4.6147,143600.0
2008-12-05 11:10:00,5.86,5.88,5.85,5.86,94400.0,4.6226,4.6384,4.6147,4.6226,94400.0
2008-12-05 11:15:00,5.86,5.87,5.85,5.86,64000.0,4.6226,4.6305,4.6147,4.6226,64000.0
2008-12-05 11:20:00,5.86,5.88,5.85,5.85,53200.0,4.6226,4.6384,4.6147,4.6147,53200.0
2008-12-05 11:25:00,5.85,5.85,5.84,5.85,47200.0,4.6147,4.6147,4.6069,4.6147,47200.0
2008-12-05 11:30:00,5.85,5.88,5.83,5.88,65600.0,4.6147,4.6384,4.599,4.6384,65600.0
2008-12-05 11:35:00,5.87,5.9,5.87,5.9,66800.0,4.6305,4.6542,4.6305,4.6542,66800.0
2008-12-05 11:40:00,5.91,5.93,5.9,5.92,88400.0,4.6621,4.6779,4.6542,4.67,88400.0
2008-12-05 11:45:00,5.92,5.93,5.88,5.88,66800.0,4.67,4.6779,4.6384,4.6384,66800.0
2008-12-05 11:50:00,5.89,5.93,5.89,5.93,37200.0,4.6463,4.6779,4.6463,4.6779,37200.0
2008-12-05 11:55:00,5.93,5.93,5.9,5.91,28800.0,4.6779,4.6779,4.6542,4.6621,28800.0
2008-12-05 12:00:00,5.91,5.92,5.9,5.9,44000.0,4.6621,4.67,4.6542,4.6542,44000.0
2008-12-05 12:05:00,5.89,5.93,5.89,5.93,44800.0,4.6463,4.6779,4.6463,4.6779,44800.0
2008-12-05 12:10:00,5.92,5.93,5.91,5.93,30000.0,4.67,4.6779,4.6621,4.6779,30000.0
2008-12-05 12:15:00,5.93,5.93,5.91,5.93,58000.0,4.6779,4.6779,4.6621,4.6779,58000.0
2008-12-05 12:20:00,5.93,5.95,5.91,5.91,32000.0,4.6779,4.6936,4.6621,4.6621,32000.0
2008-12-05 12:25:00,5.91,5.95,5.91,5.94,49200.0,4.6621,4.6936,4.6621,4.6857,49200.0
2008-12-05 12:30:00,5.94,5.94,5.88,5.88,60000.0,4.6857,4.6857,4.6384,4.6384,60000.0
2008-12-05 12:35:00,5.88,5.9,5.88,5.9,31200.0,4.6384,4.6542,4.6384,4.6542,31200.0
2008-12-05 12:40:00,5.89,5.9,5.88,5.9,38400.0,4.6463,4.6542,4.6384,4.6542,38400.0
2008-12-05 12:45:00,5.9,5.92,5.9,5.91,58400.0,4.6542,4.67,4.6542,4.6621,58400.0
2008-12-05 12:50:00,5.91,5.91,5.89,5.91,54800.0,4.6621,4.6621,4.6463,4.6621,54800.0
2008-12-05 12:55:00,5.91,5.91,5.9,5.91,40400.0,4.6621,4.6621,4.6542,4.6621,40400.0
2008-12-05 13:00:00,5.91,5.94,5.91,5.93,74400.0,4.6621,4.6857,4.6621,4.6779,74400.0
2008-12-05 13:05:00,5.93,5.96,5.93,5.94,78800.0,4.6779,4.7015,4.6779,4.6857,78800.0
2008-12-05 13:10:00,5.94,5.97,5.93,5.95,92000.0,4.6857,4.7094,4.6779,4.6936,92000.0
2008-12-05 13:15:00,5.96,5.97,5.94,5.94,52800.0,4.7015,4.7094,4.6857,4.6857,52800.0
2008-12-05 13:20:00,5.94,5.97,5.94,5.95,65200.0,4.6857,4.7094,4.6857,4.6936,65200.0
2008-12-05 13:25:00,5.96,5.97,5.94,5.94,34400.0,4.7015,4.7094,4.6857,4.6857,34400.0
2008-12-05 13:30:00,5.95,6.0,5.94,5.98,58800.0,4.6936,4.7331,4.6857,4.7173,58800.0
2008-12-05 13:35:00,5.98,5.99,5.97,5.99,61200.0,4.7173,4.7252,4.7094,4.7252,61200.0
2008-12-05 13:40:00,5.99,6.02,5.97,6.01,63600.0,4.7252,4.7489,4.7094,4.741,63600.0
2008-12-05 13:45:00,6.01,6.06,6.01,6.05,100400.0,4.741,4.7804,4.741,4.7725,100400.0
2008-12-05 13:50:00,6.05,6.1,6.05,6.09,206000.0,4.7725,4.812,4.7725,4.8041,206000.0
2008-12-05 13:55:00,6.09,6.13,6.08,6.09,129600.0,4.8041,4.8356,4.7962,4.8041,129600.0
2008-12-05 14:00:00,6.09,6.12,6.08,6.08,99600.0,4.8041,4.8277,4.7962,4.7962,99600.0
2008-12-05 14:05:00,6.09,6.11,6.04,6.04,85200.0,4.8041,4.8198,4.7646,4.7646,85200.0
2008-12-05 14:10:00,6.04,6.06,6.02,6.05,84800.0,4.7646,4.7804,4.7489,4.7725,84800.0
2008-12-05 14:15:00,6.06,6.06,6.01,6.04,142400.0,4.7804,4.7804,4.741,4.7646,142400.0
2008-12-05 14:20:00,6.04,6.08,6.03,6.07,209200.0,4.7646,4.7962,4.7567,4.7883,209200.0
2008-12-05 14:25:00,6.07,6.08,6.03,6.04,133200.0,4.7883,4.7962,4.7567,4.7646,133200.0
2008-12-05 14:30:00,6.04,6.05,6.0,6.04,264400.0,4.7646,4.7725,4.7331,4.7646,264400.0
2008-12-05 14:35:00,6.05,6.08,6.02,6.08,284800.0,4.7725,4.7962,4.7489,4.7962,284800.0
2008-12-05 14:40:00,6.08,6.13,6.08,6.13,139600.0,4.7962,4.8356,4.7962,4.8356,139600.0
2008-12-05 14:45:00,6.13,6.22,6.12,6.21,232400.0,4.8356,4.9066,4.8277,4.8987,232400.0
2008-12-05 14:50:00,6.21,6.22,6.15,6.15,274400.0,4.8987,4.9066,4.8514,4.8514,274400.0
2008-12-05 14:55:00,6.15,6.2,6.15,6.2,184800.0,4.8514,4.8908,4.8514,4.8908,184800.0
2008-12-05 15:00:00,6.2,6.23,6.12,6.14,181200.0,4.8908,4.9145,4.8277,4.8435,181200.0
2008-12-05 15:05:00,6.13,6.18,6.13,6.16,272800.0,4.8356,4.8751,4.8356,4.8593,272800.0
2008-12-05 15:10:00,6.16,6.18,6.14,6.15,308800.0,4.8593,4.8751,4.8435,4.8514,308800.0
2008-12-05 15:15:00,6.15,6.18,6.15,6.15,232000.0,4.8514,4.8751,4.8514,4.8514,232000.0
2008-12-05 15:20:00,6.15,6.18,6.13,6.16,150000.0,4.8514,4.8751,4.8356,4.8593,150000.0
2008-12-05 15:25:00,6.16,6.19,6.15,6.16,175600.0,4.8593,4.883,4.8514,4.8593,175600.0
2008-12-05 15:30:00,6.17,6.2,6.16,6.18,406800.0,4.8672,4.8908,4.8593,4.8751,406800.0
2008-12-05 15:35:00,6.18,6.19,6.16,6.18,314400.0,4.8751,4.883,4.8593,4.8751,314400.0
2008-12-05 15:40:00,6.18,6.21,6.16,6.2,287600.0,4.8751,4.8987,4.8593,4.8908,287600.0
2008-12-05 15:45:00,6.2,6.23,6.17,6.18,262400.0,4.8908,4.9145,4.8672,4.8751,262400.0
2008-12-05 15:50:00,6.18,6.2,6.16,6.2,614400.0,4.8751,4.8908,4.8593,4.8908,614400.0
2008-12-05 15:55:00,6.2,6.23,6.2,6.21,305600.0,4.8908,4.9145,4.8908,4.8987,305600.0
2008-12-08 09:30:00,6.41,6.42,6.25,6.29,115600.0,5.0565,5.0644,4.9303,4.9618,115600.0
2008-12-08 09:35:00,6.29,6.38,6.29,6.38,130000.0,4.9618,5.0328,4.9618,5.0328,130000.0
2008-12-08 09:40:00,6.38,6.47,6.38,6.47,160000.0,5.0328,5.1038,5.0328,5.1038,160000.0
2008-12-08 09:45:00,6.47,6.47,6.41,6.43,166000.0,5.1038,5.1038,5.0565,5.0723,166000.0
2008-12-08 09:50:00,6.42,6.42,6.39,6.41,98000.0,5.0644,5.0644,5.0407,5.0565,98000.0
2008-12-08 09:55:00,6.41,6.42,6.39,6.4,140800.0,5.0565,5.0644,5.0407,5.0486,140800.0
2008-12-08 10:00:00,6.39,6.41,6.37,6.37,140800.0,5.0407,5.0565,5.0249,5.0249,140800.0
2008-12-08 10:05:00,6.38,6.41,6.37,6.4,241600.0,5.0328,5.0565,5.0249,5.0486,241600.0
2008-12-08 10:10:00,6.39,6.4,6.35,6.36,164400.0,5.0407,5.0486,5.0092,5.0171,164400.0
2008-12-08 10:15:00,6.37,6.38,6.33,6.36,152000.0,5.0249,5.0328,4.9934,5.0171,152000.0
2008-12-08 10:20:00,6.37,6.38,6.36,6.38,163600.0,5.0249,5.0328,5.0171,5.0328,163600.0
2008-12-08 10:25:00,6.38,6.38,6.36,6.37,188400.0,5.0328,5.0328,5.0171,5.0249,188400.0
2008-12-08 10:30:00,6.37,6.38,6.37,6.37,160800.0,5.0249,5.0328,5.0249,5.0249,160800.0
2008-12-08 10:35:00,6.37,6.41,6.36,6.41,160800.0,5.0249,5.0565,5.0171,5.0565,160800.0
2008-12-08 10:40:00,6.41,6.47,6.41,6.46,183600.0,5.0565,5.1038,5.0565,5.0959,183600.0
2008-12-08 10:45:00,6.47,6.48,6.45,6.45,103200.0,5.1038,5.1117,5.0881,5.0881,103200.0
2008-12-08 10:50:00,6.45,6.49,6.45,6.47,98800.0,5.0881,5.1196,5.0881,5.1038,98800.0
2008-12-08 10:55:00,6.46,6.48,6.43,6.44,119600.0,5.0959,5.1117,5.0723,5.0802,119600.0
2008-12-08 11:00:00,6.44,6.48,6.44,6.48,76000.0,5.0802,5.1117,5.0802,5.1117,76000.0
2008-12-08 11:05:00,6.47,6.48,6.41,6.41,86400.0,5.1038,5.1117,5.0565,5.0565,86400.0
2008-12-08 11:10:00,6.41,6.45,6.41,6.45,92000.0,5.0565,5.0881,5.0565,5.0881,92000.0
2008-12-08 11:15:00,6.45,6.46,6.43,6.46,62400.0,5.0881,5.0959,5.0723,5.0959,62400.0
2008-12-08 11:20:00,6.45,6.46,6.43,6.43,103600.0,5.0881,5.0959,5.0723,5.0723,103600.0
2008-12-08 11:25:00,6.43,6.43,6.41,6.41,62800.0,5.0723,5.0723,5.0565,5.0565,62800.0
2008-12-08 11:30:00,6.42,6.45,6.41,6.43,56800.0,5.0644,5.0881,5.0565,5.0723,56800.0
2008-12-08 11:35:00,6.43,6.43,6.36,6.39,228800.0,5.0723,5.0723,5.0171,5.0407,228800.0
2008-12-08 11:40:00,6.39,6.39,6.31,6.32,307200.0,5.0407,5.0407,4.9776,4.9855,307200.0
2008-12-08 11:45:00,6.33,6.34,6.31,6.32,96400.0,4.9934,5.0013,4.9776,4.9855,96400.0
2008-12-08 11:50:00,6.32,6.33,6.3,6.33,102400.0,4.9855,4.9934,4.9697,4.9934,102400.0
2008-12-08 11:55:00,6.32,6.34,6.31,6.33,77600.0,4.9855,5.0013,4.9776,4.9934,77600.0
2008-12-08 12:00:00,6.34,6.35,6.33,6.34,74800.0,5.0013,5.0092,4.9934,5.0013,74800.0
2008-12-08 12:05:00,6.34,6.35,6.33,6.33,63200.0,5.0013,5.0092,4.9934,4.9934,63200.0
2008-12-08 12:10:00,6.34,6.35,6.33,6.35,50400.0,5.0013,5.0092,4.9934,5.0092,50400.0
2008-12-08 12:15:00,6.35,6.39,6.34,6.38,66800.0,5.0092,5.0407,5.0013,5.0328,66800.0
2008-12-08 12:20:00,6.38,6.4,6.38,6.39,57200.0,5.0328,5.0486,5.0328,5.0407,57200.0
2008-12-08 12:25:00,6.39,6.4,6.38,6.4,33200.0,5.0407,5.0486,5.0328,5.0486,33200.0
2008-12-08 12:30:00,6.4,6.41,6.4,6.4,22800.0,5.0486,5.0565,5.0486,5.0486,22800.0
2008-12-08 12:35:00,6.4,6.4,6.39,6.39,28800.0,5.0486,5.0486,5.0407,5.0407,28800.0
2008-12-08 12:40:00,6.39,6.39,6.38,6.38,14400.0,5.0407,5.0407,5.0328,5.0328,14400.0
2008-12-08 12:45:00,6.38,6.4,6.38,6.38,44400.0,5.0328,5.0486,5.0328,5.0328,44400.0
2008-12-08 12:50:00,6.38,6.39,6.35,6.36,29600.0,5.0328,5.0407,5.0092,5.0171,29600.0
2008-12-08 12:55:00,6.36,6.38,6.35,6.38,19200.0,5.0171,5.0328,5.0092,5.0328,19200.0
2008-12-08 13:00:00,6.38,6.41,6.38,6.4,53600.0,5.0328,5.0565,5.0328,5.0486,53600.0
2008-12-08 13:05:00,6.4,6.41,6.4,6.41,24400.0,5.0486,5.0565,5.0486,5.0565,24400.0
2008-12-08 13:10:00,6.41,6.41,6.4,6.4,24400.0,5.0565,5.0565,5.0486,5.0486,24400.0
2008-12-08 13:15:00,6.4,6.4,6.37,6.37,27600.0,5.0486,5.0486,5.0249,5.0249,27600.0
2008-12-08 13:20:00,6.37,6.37,6.35,6.36,50000.0,5.0249,5.0249,5.0092,5.0171,50000.0
2008-12-08 13:25:00,6.36,6.38,6.36,6.37,45200.0,5.0171,5.0328,5.0171,5.0249,45200.0
2008-12-08 13:30:00,6.36,6.37,6.31,6.35,61200.0,5.0171,5.0249,4.9776,5.0092,61200.0
2008-12-08 13:35:00,6.35,6.37,6.34,6.37,48000.0,5.0092,5.0249,5.0013,5.0249,48000.0
2008-12-08 13:40:00,6.37,6.39,6.37,6.38,48400.0,5.0249,5.0407,5.0249,5.0328,48400.0
2008-12-08 13:45:00,6.38,6.38,6.35,6.36,41200.0,5.0328,5.0328,5.0092,5.0171,41200.0
2008-12-08 13:50:00,6.36,6.37,6.34,6.36,65600.0,5.0171,5.0249,5.0013,5.0171,65600.0
2008-12-08 13:55:00,6.36,6.37,6.35,6.37,41600.0,5.0171,5.0249,5.0092,5.0249,41600.0
2008-12-08 14:00:00,6.37,6.39,6.36,6.39,48000.0,5.0249,5.0407,5.0171,5.0407,48000.0
2008-12-08 14:05:00,6.39,6.4,6.38,6.38,76000.0,5.0407,5.0486,5.0328,5.0328,76000.0
2008-12-08 14:10:00,6.38,6.4,6.38,6.39,57200.0,5.0328,5.0486,5.0328,5.0407,57200.0
2008-12-08 14:15:00,6.39,6.4,6.38,6.39,50400.0,5.0407,5.0486,5.0328,5.0407,50400.0
2008-12-08 14:20:00,6.39,6.42,6.39,6.4,75200.0,5.0407,5.0644,5.0407,5.0486,75200.0
2008-12-08 14:25:00,6.41,6.42,6.4,6.42,42000.0,5.0565,5.0644,5.0486,5.0644,42000.0
2008-12-08 14:30:00,6.42,6.43,6.39,6.39,72800.0,5.0644,5.0723,5.0407,5.0407,72800.0
2008-12-08 14:35:00,6.39,6.43,6.39,6.43,52000.0,5.0407,5.0723,5.0407,5.0723,52000.0
2008-12-08 14:40:00,6.43,6.45,6.43,6.43,48000.0,5.0723,5.0881,5.0723,5.0723,48000.0
2008-12-08 14:45:00,6.43,6.47,6.42,6.46,122800.0,5.0723,5.1038,5.0644,5.0959,122800.0
2008-12-08 14:50:00,6.46,6.47,6.46,6.47,86000.0,5.0959,5.1038,5.0959,5.1038,86000.0
2008-12-08 14:55:00,6.47,6.47,6.45,6.47,72800.0,5.1038,5.1038,5.0881,5.1038,72800.0
2008-12-08 15:00:00,6.47,6.47,6.45,6.47,75200.0,5.1038,5.1038,5.0881,5.1038,75200.0
2008-12-08 15:05:00,6.47,6.48,6.46,6.47,95200.0,5.1038,5.1117,5.0959,5.1038,95200.0
2008-12-08 15:10:00,6.47,6.48,6.46,6.48,84800.0,5.1038,5.1117,5.0959,5.1117,84800.0
2008-12-08 15:15:00,6.48,6.48,6.45,6.46,102400.0,5.1117,5.1117,5.0881,5.0959,102400.0
2008-12-08 15:20:00,6.46,6.47,6.44,6.44,94800.0,5.0959,5.1038,5.0802,5.0802,94800.0
2008-12-08 15:25:00,6.45,6.48,6.44,6.48,108000.0,5.0881,5.1117,5.0802,5.1117,108000.0
2008-12-08 15:30:00,6.47,6.48,6.47,6.48,63200.0,5.1038,5.1117,5.1038,5.1117,63200.0
2008-12-08 15:35:00,6.47,6.48,6.41,6.42,137600.0,5.1038,5.1117,5.0565,5.0644,137600.0
2008-12-08 15:40:00,6.41,6.44,6.41,6.42,188400.0,5.0565,5.0802,5.0565,5.0644,188400.0
2008-12-08 15:45:00,6.41,6.42,6.35,6.36,235600.0,5.0565,5.0644,5.0092,5.0171,235600.0
2008-12-08 15:50:00,6.37,6.44,6.36,6.43,437200.0,5.0249,5.0802,5.0171,5.0723,437200.0
2008-12-08 15:55:00,6.43,6.45,6.41,6.42,448800.0,5.0723,5.0881,5.0565,5.0644,448800.0
2008-12-09 09:30:00,6.35,6.37,6.28,6.33,92000.0,5.0092,5.0249,4.954,4.9934,92000.0
2008-12-09 09:35:00,6.33,6.42,6.33,6.4,57600.0,4.9934,5.0644,4.9934,5.0486,57600.0
2008-12-09 09:40:00,6.4,6.4,6.33,6.36,135200.0,5.0486,5.0486,4.9934,5.0171,135200.0
2008-12-09 09:45:00,6.36,6.4,6.36,6.38,76000.0,5.0171,5.0486,5.0171,5.0328,76000.0
2008-12-09 09:50:00,6.38,6.41,6.35,6.36,64000.0,5.0328,5.0565,5.0092,5.0171,64000.0
2008-12-09 09:55:00,6.37,6.38,6.33,6.34,23600.0,5.0249,5.0328,4.9934,5.0013,23600.0
2008-12-09 10:00:00,6.33,6.42,6.33,6.42,76400.0,4.9934,5.0644,4.9934,5.0644,76400.0
2008-12-09 10:05:00,6.42,6.42,6.37,6.39,38400.0,5.0644,5.0644,5.0249,5.0407,38400.0
2008-12-09 10:10:00,6.39,6.44,6.39,6.42,62000.0,5.0407,5.0802,5.0407,5.0644,62000.0
2008-12-09 10:15:00,6.42,6.45,6.41,6.42,89200.0,5.0644,5.0881,5.0565,5.0644,89200.0
2008-12-09 10:20:00,6.43,6.43,6.4,6.41,77600.0,5.0723,5.0723,5.0486,5.0565,77600.0
2008-12-09 10:25:00,6.4,6.41,6.38,6.39,54400.0,5.0486,5.0565,5.0328,5.0407,54400.0
2008-12-09 10:30:00,6.39,6.44,6.39,6.44,111600.0,5.0407,5.0802,5.0407,5.0802,111600.0
2008-12-09 10:35:00,6.44,6.44,6.4,6.41,66400.0,5.0802,5.0802,5.0486,5.0565,66400.0
2008-12-09 10:40:00,6.4,6.43,6.39,6.41,90000.0,5.0486,5.0723,5.0407,5.0565,90000.0
2008-12-09 10:45:00,6.42,6.44,6.4,6.4,65600.0,5.0644,5.0802,5.0486,5.0486,65600.0
2008-12-09 10:50:00,6.41,6.42,6.39,6.41,123200.0,5.0565,5.0644,5.0407,5.0565,123200.0
2008-12-09 10:55:00,6.41,6.43,6.41,6.41,53600.0,5.0565,5.0723,5.0565,5.0565,53600.0
2008-12-09 11:00:00,6.41,6.44,6.41,6.42,44000.0,5.0565,5.0802,5.0565,5.0644,44000.0
2008-12-09 11:05:00,6.41,6.41,6.39,6.39,101200.0,5.0565,5.0565,5.0407,5.0407,101200.0
2008-12-09 11:10:00,6.39,6.4,6.37,6.38,68800.0,5.0407,5.0486,5.0249,5.0328,68800.0
2008-12-09 11:15:00,6.37,6.4,6.37,6.39,56400.0,5.0249,5.0486,5.0249,5.0407,56400.0
2008-12-09 11:20:00,6.4,6.41,6.37,6.38,89200.0,5.0486,5.0565,5.0249,5.0328,89200.0
2008-12-09 11:25:00,6.38,6.4,6.38,6.38,76000.0,5.0328,5.0486,5.0328,5.0328,76000.0
2008-12-09 11:30:00,6.39,6.42,6.38,6.4,54800.0,5.0407,5.0644,5.0328,5.0486,54800.0
2008-12-09 11:35:00,6.4,6.41,6.36,6.36,42400.0,5.0486,5.0565,5.0171,5.0171,42400.0
2008-12-09 11:40:00,6.37,6.4,6.37,6.4,47200.0,5.0249,5.0486,5.0249,5.0486,47200.0
2008-12-09 11:45:00,6.4,6.4,6.36,6.36,77200.0,5.0486,5.0486,5.0171,5.0171,77200.0
2008-12-09 11:50:00,6.36,6.38,6.35,6.36,62400.0,5.0171,5.0328,5.0092,5.0171,62400.0
2008-12-09 11:55:00,6.36,6.37,6.36,6.36,40800.0,5.0171,5.0249,5.0171,5.0171,40800.0
2008-12-09 12:00:00,6.36,6.38,6.36,6.37,75200.0,5.0171,5.0328,5.0171,5.0249,75200.0
2008-12-09 12:05:00,6.36,6.38,6.34,6.34,112000.0,5.0171,5.0328,5.0013,5.0013,112000.0
2008-12-09 12:10:00,6.35,6.36,6.34,6.36,46000.0,5.0092,5.0171,5.0013,5.0171,46000.0
2008-12-09 12:15:00,6.36,6.36,6.32,6.34,80400.0,5.0171,5.0171,4.9855,5.0013,80400.0
2008-12-09 12:20:00,6.34,6.35,6.32,6.33,76800.0,5.0013,5.0092,4.9855,4.9934,76800.0
2008-12-09 12:25:00,6.33,6.36,6.33,6.35,39600.0,4.9934,5.0171,4.9934,5.0092,39600.0
2008-12-09 12:30:00,6.35,6.37,6.34,6.36,64000.0,5.0092,5.0249,5.0013,5.0171,64000.0
2008-12-09 12:35:00,6.35,6.37,6.35,6.36,52800.0,5.0092,5.0249,5.0092,5.0171,52800.0
2008-12-09 12:40:00,6.36,6.37,6.35,6.36,43600.0,5.0171,5.0249,5.0092,5.0171,43600.0
2008-12-09 12:45:00,6.37,6.37,6.34,6.34,34000.0,5.0249,5.0249,5.0013,5.0013,34000.0
2008-12-09 12:50:00,6.34,6.35,6.33,6.35,17200.0,5.0013,5.0092,4.9934,5.0092,17200.0
2008-12-09 12:55:00,6.35,6.35,6.31,6.32,19600.0,5.0092,5.0092,4.9776,4.9855,19600.0
2008-12-09 13:00:00,6.32,6.32,6.3,6.31,33200.0,4.9855,4.9855,4.9697,4.9776,33200.0
2008-12-09 13:05:00,6.31,6.33,6.3,6.33,57600.0,4.9776,4.9934,4.9697,4.9934,57600.0
2008-12-09 13:10:00,6.33,6.33,6.32,6.32,29600.0,4.9934,4.9934,4.9855,4.9855,29600.0
2008-12-09 13:15:00,6.32,6.32,6.28,6.29,69600.0,4.9855,4.9855,4.954,4.9618,69600.0
2008-12-09 13:20:00,6.29,6.32,6.29,6.32,36000.0,4.9618,4.9855,4.9618,4.9855,36000.0
2008-12-09 13:25:00,6.32,6.32,6.28,6.29,52400.0,4.9855,4.9855,4.954,4.9618,52400.0
2008-12-09 13:30:00,6.29,6.3,6.27,6.29,43200.0,4.9618,4.9697,4.9461,4.9618,43200.0
2008-12-09 13:35:00,6.28,6.29,6.26,6.27,29200.0,4.954,4.9618,4.9382,4.9461,29200.0
2008-12-09 13:40:00,6.28,6.3,6.28,6.28,36800.0,4.954,4.9697,4.954,4.954,36800.0
2008-12-09 13:45:00,6.28,6.31,6.28,6.31,70400.0,4.954,4.9776,4.954,4.9776,70400.0
2008-12-09 13:50:00,6.31,6.31,6.27,6.28,80800.0,4.9776,4.9776,4.9461,4.954,80800.0
2008-12-09 13:55:00,6.28,6.29,6.27,6.29,45600.0,4.954,4.9618,4.9461,4.9618,45600.0
2008-12-09 14:00:00,6.29,6.29,6.26,6.27,62400.0,4.9618,4.9618,4.9382,4.9461,62400.0
2008-12-09 14:05:00,6.27,6.27,6.25,6.25,30400.0,4.9461,4.9461,4.9303,4.9303,30400.0
2008-12-09 14:10:00,6.25,6.27,6.25,6.27,23600.0,4.9303,4.9461,4.9303,4.9461,23600.0
2008-12-09 14:15:00,6.27,6.28,6.26,6.28,69600.0,4.9461,4.954,4.9382,4.954,69600.0
2008-12-09 14:20:00,6.28,6.28,6.21,6.22,76000.0,4.954,4.954,4.8987,4.9066,76000.0
2008-12-09 14:25:00,6.22,6.23,6.21,6.23,53600.0,4.9066,4.9145,4.8987,4.9145,53600.0
2008-12-09 14:30:00,6.23,6.23,6.21,6.23,32000.0,4.9145,4.9145,4.8987,4.9145,32000.0
2008-12-09 14:35:00,6.23,6.25,6.23,6.25,31200.0,4.9145,4.9303,4.9145,4.9303,31200.0
2008-12-09 14:40:00,6.25,6.27,6.25,6.26,28000.0,4.9303,4.9461,4.9303,4.9382,28000.0
2008-12-09 14:45:00,6.26,6.29,6.24,6.29,83600.0,4.9382,4.9618,4.9224,4.9618,83600.0
2008-12-09 14:50:00,6.29,6.29,6.23,6.25,198800.0,4.9618,4.9618,4.9145,4.9303,198800.0
2008-12-09 14:55:00,6.26,6.3,6.26,6.29,114400.0,4.9382,4.9697,4.9382,4.9618,114400.0
2008-12-09 15:00:00,6.29,6.31,6.27,6.28,129200.0,4.9618,4.9776,4.9461,4.954,129200.0
2008-12-09 15:05:00,6.28,6.3,6.25,6.28,138000.0,4.954,4.9697,4.9303,4.954,138000.0
2008-12-09 15:10:00,6.28,6.28,6.23,6.26,127600.0,4.954,4.954,4.9145,4.9382,127600.0
2008-12-09 15:15:00,6.26,6.28,6.25,6.28,110800.0,4.9382,4.954,4.9303,4.954,110800.0
2008-12-09 15:20:00,6.28,6.29,6.25,6.27,168000.0,4.954,4.9618,4.9303,4.9461,168000.0
2008-12-09 15:25:00,6.27,6.27,6.22,6.23,65600.0,4.9461,4.9461,4.9066,4.9145,65600.0
2008-12-09 15:30:00,6.23,6.26,6.22,6.24,182800.0,4.9145,4.9382,4.9066,4.9224,182800.0
2008-12-09 15:35:00,6.24,6.25,6.22,6.24,106400.0,4.9224,4.9303,4.9066,4.9224,106400.0
2008-12-09 15:40:00,6.24,6.28,6.23,6.25,141200.0,4.9224,4.954,4.9145,4.9303,141200.0
2008-12-09 15:45:00,6.25,6.27,6.24,6.25,88000.0,4.9303,4.9461,4.9224,4.9303,88000.0
2008-12-09 15:50:00,6.24,6.26,6.22,6.24,175600.0,4.9224,4.9382,4.9066,4.9224,175600.0
2008-12-09 15:55:00,6.24,6.24,6.2,6.23,297200.0,4.9224,4.9224,4.8908,4.9145,297200.0
2008-12-10 09:30:00,6.25,6.3,6.14,6.25,98000.0,4.9303,4.9697,4.8435,4.9303,98000.0
2008-12-10 09:35:00,6.26,6.26,6.21,6.23,66000.0,4.9382,4.9382,4.8987,4.9145,66000.0
2008-12-10 09:40:00,6.23,6.25,6.21,6.25,53200.0,4.9145,4.9303,4.8987,4.9303,53200.0
2008-12-10 09:45:00,6.25,6.26,6.22,6.23,113600.0,4.9303,4.9382,4.9066,4.9145,113600.0
2008-12-10 09:50:00,6.23,6.27,6.22,6.24,67600.0,4.9145,4.9461,4.9066,4.9224,67600.0
2008-12-10 09:55:00,6.25,6.25,6.23,6.25,45600.0,4.9303,4.9303,4.9145,4.9303,45600.0
2008-12-10 10:00:00,6.25,6.26,6.24,6.25,55200.0,4.9303,4.9382,4.9224,4.9303,55200.0
2008-12-10 10:05:00,6.25,6.26,6.24,6.26,54800.0,4.9303,4.9382,4.9224,4.9382,54800.0
2008-12-10 10:10:00,6.26,6.26,6.25,6.26,62400.0,4.9382,4.9382,4.9303,4.9382,62400.0
2008-12-10 10:15:00,6.26,6.28,6.26,6.28,74800.0,4.9382,4.954,4.9382,4.954,74800.0
2008-12-10 10:20:00,6.28,6.29,6.27,6.28,108400.0,4.954,4.9618,4.9461,4.954,108400.0
2008-12-10 10:25:00,6.28,6.28,6.26,6.27,85600.0,4.954,4.954,4.9382,4.9461,85600.0
2008-12-10 10:30:00,6.27,6.27,6.26,6.26,75200.0,4.9461,4.9461,4.9382,4.9382,75200.0
2008-12-10 10:35:00,6.26,6.26,6.23,6.26,96800.0,4.9382,4.9382,4.9145,4.9382,96800.0
2008-12-10 10:40:00,6.26,6.26,6.23,6.24,53600.0,4.9382,4.9382,4.9145,4.9224,53600.0
2008-12-10 10:45:00,6.24,6.24,6.23,6.24,63200.0,4.9224,4.9224,4.9145,4.9224,63200.0
2008-12-10 10:50:00,6.24,6.25,6.22,6.22,49600.0,4.9224,4.9303,4.9066,4.9066,49600.0
2008-12-10 10:55:00,6.22,6.25,6.22,6.25,36400.0,4.9066,4.9303,4.9066,4.9303,36400.0
2008-12-10 11:00:00,6.25,6.25,6.24,6.24,102000.0,4.9303,4.9303,4.9224,4.9224,102000.0
2008-12-10 11:05:00,6.25,6.25,6.23,6.23,52800.0,4.9303,4.9303,4.9145,4.9145,52800.0
2008-12-10 11:10:00,6.23,6.25,6.23,6.25,64800.0,4.9145,4.9303,4.9145,4.9303,64800.0
2008-12-10 11:15:00,6.25,6.27,6.25,6.27,105200.0,4.9303,4.9461,4.9303,4.9461,105200.0
2008-12-10 11:20:00,6.27,6.28,6.26,6.27,65200.0,4.9461,4.954,4.9382,4.9461,65200.0
2008-12-10 11:25:00,6.27,6.28,6.24,6.25,56000.0,4.9461,4.954,4.9224,4.9303,56000.0
2008-12-10 11:30:00,6.26,6.28,6.25,6.27,44400.0,4.9382,4.954,4.9303,4.9461,44400.0
2008-12-10 11:35:00,6.27,6.27,6.25,6.26,60000.0,4.9461,4.9461,4.9303,4.9382,60000.0
2008-12-10 11:40:00,6.26,6.28,6.25,6.27,53600.0,4.9382,4.954,4.9303,4.9461,53600.0
2008-12-10 11:45:00,6.27,6.28,6.27,6.28,70000.0,4.9461,4.954,4.9461,4.954,70000.0
2008-12-10 11:50:00,6.28,6.28,6.26,6.27,105600.0,4.954,4.954,4.9382,4.9461,105600.0
2008-12-10 11:55:00,6.26,6.27,6.25,6.25,34800.0,4.9382,4.9461,4.9303,4.9303,34800.0
2008-12-10 12:00:00,6.26,6.27,6.26,6.27,66800.0,4.9382,4.9461,4.9382,4.9461,66800.0
2008-12-10 12:05:00,6.27,6.27,6.25,6.25,55200.0,4.9461,4.9461,4.9303,4.9303,55200.0
2008-12-10 12:10:00,6.25,6.27,6.25,6.27,128400.0,4.9303,4.9461,4.9303,4.9461,128400.0
2008-12-10 12:15:00,6.27,6.27,6.24,6.25,40000.0,4.9461,4.9461,4.9224,4.9303,40000.0
2008-12-10 12:20:00,6.25,6.26,6.22,6.23,72000.0,4.9303,4.9382,4.9066,4.9145,72000.0
2008-12-10 12:25:00,6.24,6.25,6.22,6.23,39200.0,4.9224,4.9303,4.9066,4.9145,39200.0
2008-12-10 12:30:00,6.22,6.24,6.22,6.24,23200.0,4.9066,4.9224,4.9066,4.9224,23200.0
2008-12-10 12:35:00,6.25,6.25,6.22,6.24,102400.0,4.9303,4.9303,4.9066,4.9224,102400.0
2008-12-10 12:40:00,6.23,6.25,6.23,6.25,14000.0,4.9145,4.9303,4.9145,4.9303,14000.0
2008-12-10 12:45:00,6.25,6.25,6.24,6.25,26800.0,4.9303,4.9303,4.9224,4.9303,26800.0
2008-12-10 12:50:00,6.25,6.25,6.24,6.24,35600.0,4.9303,4.9303,4.9224,4.9224,35600.0
2008-12-10 12:55:00,6.24,6.24,6.22,6.23,20800.0,4.9224,4.9224,4.9066,4.9145,20800.0
2008-12-10 13:00:00,6.23,6.25,6.22,6.25,36800.0,4.9145,4.9303,4.9066,4.9303,36800.0
2008-12-10 13:05:00,6.25,6.25,6.24,6.25,23600.0,4.9303,4.9303,4.9224,4.9303,23600.0
2008-12-10 13:10:00,6.25,6.25,6.25,6.25,109200.0,4.9303,4.9303,4.9303,4.9303,109200.0
2008-12-10 13:15:00,6.25,6.27,6.25,6.27,60400.0,4.9303,4.9461,4.9303,4.9461,60400.0
2008-12-10 13:20:00,6.27,6.27,6.26,6.26,19600.0,4.9461,4.9461,4.9382,4.9382,19600.0
2008-12-10 13:25:00,6.26,6.27,6.24,6.24,18400.0,4.9382,4.9461,4.9224,4.9224,18400.0
2008-12-10 13:30:00,6.25,6.26,6.24,6.24,33200.0,4.9303,4.9382,4.9224,4.9224,33200.0
2008-12-10 13:35:00,6.24,6.24,6.22,6.23,36000.0,4.9224,4.9224,4.9066,4.9145,36000.0
2008-12-10 13:40:00,6.23,6.23,6.2,6.21,52400.0,4.9145,4.9145,4.8908,4.8987,52400.0
2008-12-10 13:45:00,6.21,6.23,6.21,6.23,27600.0,4.8987,4.9145,4.8987,4.9145,27600.0
2008-12-10 13:50:00,6.23,6.23,6.18,6.19,48000.0,4.9145,4.9145,4.8751,4.883,48000.0
2008-12-10 13:55:00,6.2,6.2,6.16,6.18,52800.0,4.8908,4.8908,4.8593,4.8751,52800.0
2008-12-10 14:00:00,6.18,6.18,6.17,6.17,44800.0,4.8751,4.8751,4.8672,4.8672,44800.0
2008-12-10 14:05:00,6.17,6.18,6.17,6.18,91600.0,4.8672,4.8751,4.8672,4.8751,91600.0
2008-12-10 14:10:00,6.18,6.19,6.17,6.17,73600.0,4.8751,4.883,4.8672,4.8672,73600.0
2008-12-10 14:15:00,6.18,6.18,6.17,6.18,57600.0,4.8751,4.8751,4.8672,4.8751,57600.0
2008-12-10 14:20:00,6.18,6.18,6.13,6.15,88000.0,4.8751,4.8751,4.8356,4.8514,88000.0
2008-12-10 14:25:00,6.15,6.16,6.14,6.15,48400.0,4.8514,4.8593,4.8435,4.8514,48400.0
2008-12-10 14:30:00,6.15,6.15,6.13,6.14,78400.0,4.8514,4.8514,4.8356,4.8435,78400.0
2008-12-10 14:35:00,6.14,6.18,6.14,6.18,82400.0,4.8435,4.8751,4.8435,4.8751,82400.0
2008-12-10 14:40:00,6.18,6.2,6.18,6.2,74800.0,4.8751,4.8908,4.8751,4.8908,74800.0
2008-12-10 14:45:00,6.2,6.21,6.15,6.15,131200.0,4.8908,4.8987,4.8514,4.8514,131200.0
2008-12-10 14:50:00,6.15,6.2,6.14,6.19,55200.0,4.8514,4.8908,4.8435,4.883,55200.0
2008-12-10 14:55:00,6.18,6.19,6.16,6.17,40400.0,4.8751,4.883,4.8593,4.8672,40400.0
2008-12-10 15:00:00,6.17,6.18,6.16,6.16,151200.0,4.8672,4.8751,4.8593,4.8593,151200.0
2008-12-10 15:05:00,6.16,6.2,6.16,6.2,81600.0,4.8593,4.8908,4.8593,4.8908,81600.0
2008-12-10 15:10:00,6.19,6.2,6.18,6.2,46800.0,4.883,4.8908,4.8751,4.8908,46800.0
2008-12-10 15:15:00,6.2,6.22,6.19,6.19,56000.0,4.8908,4.9066,4.883,4.883,56000.0
2008-12-10 15:20:00,6.18,6.19,6.17,6.17,139200.0,4.8751,4.883,4.8672,4.8672,139200.0
2008-12-10 15:25:00,6.18,6.22,6.17,6.21,143200.0,4.8751,4.9066,4.8672,4.8987,143200.0
2008-12-10 15:30:00,6.22,6.22,6.17,6.17,135200.0,4.9066,4.9066,4.8672,4.8672,135200.0
2008-12-10 15:35:00,6.17,6.18,6.16,6.16,80800.0,4.8672,4.8751,4.8593,4.8593,80800.0
2008-12-10 15:40:00,6.16,6.2,6.16,6.2,114000.0,4.8593,4.8908,4.8593,4.8908,114000.0
2008-12-10 15:45:00,6.2,6.22,6.19,6.21,167200.0,4.8908,4.9066,4.883,4.8987,167200.0
2008-12-10 15:50:00,6.21,6.22,6.2,6.21,194000.0,4.8987,4.9066,4.8908,4.8987,194000.0
2008-12-10 15:55:00,6.21,6.22,6.21,6.21,310800.0,4.8987,4.9066,4.8987,4.8987,310800.0
2008-12-11 09:30:00,6.16,6.16,6.09,6.1,52800.0,4.8593,4.8593,4.8041,4.812,52800.0
2008-12-11 09:35:00,6.09,6.17,6.09,6.17,27600.0,4.8041,4.8672,4.8041,4.8672,27600.0
2008-12-11 09:40:00,6.18,6.18,6.13,6.16,38800.0,4.8751,4.8751,4.8356,4.8593,38800.0
2008-12-11 09:45:00,6.16,6.18,6.15,6.16,56000.0,4.8593,4.8751,4.8514,4.8593,56000.0
2008-12-11 09:50:00,6.15,6.18,6.15,6.17,44400.0,4.8514,4.8751,4.8514,4.8672,44400.0
2008-12-11 09:55:00,6.16,6.17,6.14,6.17,27600.0,4.8593,4.8672,4.8435,4.8672,27600.0
2008-12-11 10:00:00,6.17,6.18,6.15,6.16,37600.0,4.8672,4.8751,4.8514,4.8593,37600.0
2008-12-11 10:05:00,6.16,6.17,6.14,6.15,44800.0,4.8593,4.8672,4.8435,4.8514,44800.0
2008-12-11 10:10:00,6.15,6.19,6.15,6.16,59200.0,4.8514,4.883,4.8514,4.8593,59200.0
2008-12-11 10:15:00,6.17,6.17,6.12,6.14,57200.0,4.8672,4.8672,4.8277,4.8435,57200.0
2008-12-11 10:20:00,6.14,6.18,6.14,6.17,61600.0,4.8435,4.8751,4.8435,4.8672,61600.0
2008-12-11 10:25:00,6.17,6.18,6.16,6.16,66400.0,4.8672,4.8751,4.8593,4.8593,66400.0
2008-12-11 10:30:00,6.16,6.18,6.15,6.18,40400.0,4.8593,4.8751,4.8514,4.8751,40400.0
2008-12-11 10:35:00,6.18,6.19,6.16,6.16,64000.0,4.8751,4.883,4.8593,4.8593,64000.0
2008-12-11 10:40:00,6.17,6.18,6.16,6.17,35200.0,4.8672,4.8751,4.8593,4.8672,35200.0
2008-12-11 10:45:00,6.17,6.17,6.15,6.16,53200.0,4.8672,4.8672,4.8514,4.8593,53200.0
2008-12-11 10:50:00,6.16,6.16,6.14,6.16,47600.0,4.8593,4.8593,4.8435,4.8593,47600.0
2008-12-11 10:55:00,6.16,6.18,6.15,6.17,22800.0,4.8593,4.8751,4.8514,4.8672,22800.0
2008-12-11 11:00:00,6.17,6.17,6.16,6.17,18000.0,4.8672,4.8672,4.8593,4.8672,18000.0
2008-12-11 11:05:00,6.17,6.2,6.17,6.19,32800.0,4.8672,4.8908,4.8672,4.883,32800.0
2008-12-11 11:10:00,6.19,6.2,6.18,6.18,50800.0,4.883,4.8908,4.8751,4.8751,50800.0
2008-12-11 11:15:00,6.19,6.19,6.17,6.17,33600.0,4.883,4.883,4.8672,4.8672,33600.0
2008-12-11 11:20:00,6.17,6.18,6.14,6.15,41200.0,4.8672,4.8751,4.8435,4.8514,41200.0
2008-12-11 11:25:00,6.15,6.16,6.14,6.16,23200.0,4.8514,4.8593,4.8435,4.8593,23200.0
2008-12-11 11:30:00,6.16,6.17,6.16,6.17,23600.0,4.8593,4.8672,4.8593,4.8672,23600.0
2008-12-11 11:35:00,6.17,6.17,6.16,6.17,30000.0,4.8672,4.8672,4.8593,4.8672,30000.0
2008-12-11 11:40:00,6.18,6.19,6.17,6.18,36000.0,4.8751,4.883,4.8672,4.8751,36000.0
2008-12-11 11:45:00,6.18,6.18,6.17,6.18,18000.0,4.8751,4.8751,4.8672,4.8751,18000.0
2008-12-11 11:50:00,6.18,6.18,6.16,6.16,16000.0,4.8751,4.8751,4.8593,4.8593,16000.0
2008-12-11 11:55:00,6.16,6.17,6.16,6.16,24800.0,4.8593,4.8672,4.8593,4.8593,24800.0
2008-12-11 12:00:00,6.16,6.19,6.16,6.18,65600.0,4.8593,4.883,4.8593,4.8751,65600.0
2008-12-11 12:05:00,6.18,6.18,6.18,6.18,16000.0,4.8751,4.8751,4.8751,4.8751,16000.0
2008-12-11 12:10:00,6.18,6.18,6.18,6.18,12000.0,4.8751,4.8751,4.8751,4.8751,12000.0
2008-12-11 12:15:00,6.17,6.18,6.17,6.18,13600.0,4.8672,4.8751,4.8672,4.8751,13600.0
2008-12-11 12:20:00,6.18,6.18,6.17,6.17,19600.0,4.8751,4.8751,4.8672,4.8672,19600.0
2008-12-11 12:25:00,6.17,6.17,6.16,6.17,10800.0,4.8672,4.8672,4.8593,4.8672,10800.0
2008-12-11 12:30:00,6.17,6.18,6.16,6.18,31600.0,4.8672,4.8751,4.8593,4.8751,31600.0
2008-12-11 12:35:00,6.18,6.19,6.17,6.17,37200.0,4.8751,4.883,4.8672,4.8672,37200.0
2008-12-11 12:40:00,6.17,6.18,6.17,6.17,25600.0,4.8672,4.8751,4.8672,4.8672,25600.0
2008-12-11 12:45:00,6.17,6.18,6.17,6.17,8400.0,4.8672,4.8751,4.8672,4.8672,8400.0
2008-12-11 12:50:00,6.17,6.18,6.17,6.18,23600.0,4.8672,4.8751,4.8672,4.8751,23600.0
2008-12-11 12:55:00,6.18,6.19,6.17,6.17,44000.0,4.8751,4.883,4.8672,4.8672,44000.0
2008-12-11 13:00:00,6.17,6.18,6.16,6.17,23200.0,4.8672,4.8751,4.8593,4.8672,23200.0
2008-12-11 13:05:00,6.16,6.16,6.14,6.14,22400.0,4.8593,4.8593,4.8435,4.8435,22400.0
2008-12-11 13:10:00,6.15,6.15,6.13,6.13,28000.0,4.8514,4.8514,4.8356,4.8356,28000.0
2008-12-11 13:15:00,6.14,6.14,6.14,6.14,14400.0,4.8435,4.8435,4.8435,4.8435,14400.0
2008-12-11 13:20:00,6.14,6.14,6.11,6.13,47600.0,4.8435,4.8435,4.8198,4.8356,47600.0
2008-12-11 13:25:00,6.12,6.13,6.12,6.13,16400.0,4.8277,4.8356,4.8277,4.8356,16400.0
2008-12-11 13:30:00,6.13,6.14,6.13,6.14,13200.0,4.8356,4.8435,4.8356,4.8435,13200.0
2008-12-11 13:35:00,6.13,6.14,6.13,6.13,24800.0,4.8356,4.8435,4.8356,4.8356,24800.0
2008-12-11 13:40:00,6.13,6.14,6.13,6.13,11600.0,4.8356,4.8435,4.8356,4.8356,11600.0
2008-12-11 13:45:00,6.13,6.15,6.13,6.14,40400.0,4.8356,4.8514,4.8356,4.8435,40400.0
2008-12-11 13:50:00,6.14,6.14,6.13,6.13,58400.0,4.8435,4.8435,4.8356,4.8356,58400.0
2008-12-11 13:55:00,6.13,6.13,6.1,6.11,44000.0,4.8356,4.8356,4.812,4.8198,44000.0
2008-12-11 14:00:00,6.12,6.13,6.12,6.13,43600.0,4.8277,4.8356,4.8277,4.8356,43600.0
2008-12-11 14:05:00,6.13,6.14,6.12,6.12,47200.0,4.8356,4.8435,4.8277,4.8277,47200.0
2008-12-11 14:10:00,6.12,6.12,6.11,6.11,92000.0,4.8277,4.8277,4.8198,4.8198,92000.0
2008-12-11 14:15:00,6.11,6.13,6.11,6.13,306400.0,4.8198,4.8356,4.8198,4.8356,306400.0
2008-12-11 14:20:00,6.13,6.13,6.11,6.11,50400.0,4.8356,4.8356,4.8198,4.8198,50400.0
2008-12-11 14:25:00,6.11,6.13,6.1,6.13,26400.0,4.8198,4.8356,4.812,4.8356,26400.0
2008-12-11 14:30:00,6.12,6.14,6.12,6.13,47600.0,4.8277,4.8435,4.8277,4.8356,47600.0
2008-12-11 14:35:00,6.13,6.13,6.1,6.11,115200.0,4.8356,4.8356,4.812,4.8198,115200.0
2008-12-11 14:40:00,6.11,6.11,6.08,6.08,73200.0,4.8198,4.8198,4.7962,4.7962,73200.0
2008-12-11 14:45:00,6.08,6.08,6.06,6.07,108400.0,4.7962,4.7962,4.7804,4.7883,108400.0
2008-12-11 14:50:00,6.07,6.09,6.04,6.05,102800.0,4.7883,4.8041,4.7646,4.7725,102800.0
2008-12-11 14:55:00,6.05,6.05,6.02,6.03,142400.0,4.7725,4.7725,4.7489,4.7567,142400.0
2008-12-11 15:00:00,6.03,6.03,6.0,6.02,99200.0,4.7567,4.7567,4.7331,4.7489,99200.0
2008-12-11 15:05:00,6.02,6.03,6.0,6.03,84400.0,4.7489,4.7567,4.7331,4.7567,84400.0
2008-12-11 15:10:00,6.03,6.03,6.0,6.03,99600.0,4.7567,4.7567,4.7331,4.7567,99600.0
2008-12-11 15:15:00,6.03,6.03,6.01,6.02,110000.0,4.7567,4.7567,4.741,4.7489,110000.0
2008-12-11 15:20:00,6.02,6.04,6.01,6.02,73600.0,4.7489,4.7646,4.741,4.7489,73600.0
2008-12-11 15:25:00,6.02,6.04,6.02,6.02,128000.0,4.7489,4.7646,4.7489,4.7489,128000.0
2008-12-11 15:30:00,6.02,6.03,5.99,6.0,194000.0,4.7489,4.7567,4.7252,4.7331,194000.0
2008-12-11 15:35:00,6.0,6.01,5.98,5.99,325200.0,4.7331,4.741,4.7173,4.7252,325200.0
2008-12-11 15:40:00,5.99,6.02,5.98,6.02,145200.0,4.7252,4.7489,4.7173,4.7489,145200.0
2008-12-11 15:45:00,6.02,6.03,6.0,6.0,265200.0,4.7489,4.7567,4.7331,4.7331,265200.0
2008-12-11 15:50:00,6.0,6.03,6.0,6.02,425200.0,4.7331,4.7567,4.7331,4.7489,425200.0
2008-12-11 15:55:00,6.02,6.03,6.0,6.01,542400.0,4.7489,4.7567,4.7331,4.741,542400.0
2008-12-12 09:30:00,6.13,6.13,5.91,6.06,101600.0,4.8356,4.8356,4.6621,4.7804,101600.0
2008-12-12 09:35:00,6.06,6.07,5.99,6.03,84000.0,4.7804,4.7883,4.7252,4.7567,84000.0
2008-12-12 09:40:00,6.03,6.04,5.96,5.98,56400.0,4.7567,4.7646,4.7015,4.7173,56400.0
2008-12-12 09:45:00,5.99,6.0,5.96,5.97,94800.0,4.7252,4.7331,4.7015,4.7094,94800.0
2008-12-12 09:50:00,5.98,6.04,5.98,6.04,128800.0,4.7173,4.7646,4.7173,4.7646,128800.0
2008-12-12 09:55:00,6.03,6.07,6.01,6.06,100800.0,4.7567,4.7883,4.741,4.7804,100800.0
2008-12-12 10:00:00,6.07,6.09,6.03,6.08,92400.0,4.7883,4.8041,4.7567,4.7962,92400.0
2008-12-12 10:05:00,6.09,6.1,6.04,6.06,80800.0,4.8041,4.812,4.7646,4.7804,80800.0
2008-12-12 10:10:00,6.06,6.06,6.03,6.04,66800.0,4.7804,4.7804,4.7567,4.7646,66800.0
2008-12-12 10:15:00,6.05,6.05,6.02,6.03,62000.0,4.7725,4.7725,4.7489,4.7567,62000.0
2008-12-12 10:20:00,6.05,6.06,6.02,6.03,72800.0,4.7725,4.7804,4.7489,4.7567,72800.0
2008-12-12 10:25:00,6.04,6.05,6.01,6.02,112400.0,4.7646,4.7725,4.741,4.7489,112400.0
2008-12-12 10:30:00,6.02,6.03,5.99,6.0,77600.0,4.7489,4.7567,4.7252,4.7331,77600.0
2008-12-12 10:35:00,5.99,6.02,5.99,6.01,59600.0,4.7252,4.7489,4.7252,4.741,59600.0
2008-12-12 10:40:00,6.01,6.06,6.0,6.05,112400.0,4.741,4.7804,4.7331,4.7725,112400.0
2008-12-12 10:45:00,6.05,6.06,6.03,6.06,60400.0,4.7725,4.7804,4.7567,4.7804,60400.0
2008-12-12 10:50:00,6.05,6.09,6.05,6.08,48000.0,4.7725,4.8041,4.7725,4.7962,48000.0
2008-12-12 10:55:00,6.09,6.11,6.08,6.1,63600.0,4.8041,4.8198,4.7962,4.812,63600.0
2008-12-12 11:00:00,6.09,6.1,6.06,6.1,45600.0,4.8041,4.812,4.7804,4.812,45600.0
2008-12-12 11:05:00,6.1,6.1,6.08,6.09,140000.0,4.812,4.812,4.7962,4.8041,140000.0
2008-12-12 11:10:00,6.09,6.09,6.05,6.05,74000.0,4.8041,4.8041,4.7725,4.7725,74000.0
2008-12-12 11:15:00,6.05,6.06,6.03,6.04,66800.0,4.7725,4.7804,4.7567,4.7646,66800.0
2008-12-12 11:20:00,6.04,6.04,6.02,6.03,97600.0,4.7646,4.7646,4.7489,4.7567,97600.0
2008-12-12 11:25:00,6.03,6.03,6.01,6.02,72800.0,4.7567,4.7567,4.741,4.7489,72800.0
2008-12-12 11:30:00,6.02,6.05,6.0,6.04,44400.0,4.7489,4.7725,4.7331,4.7646,44400.0
2008-12-12 11:35:00,6.05,6.06,6.02,6.02,60400.0,4.7725,4.7804,4.7489,4.7489,60400.0
2008-12-12 11:40:00,6.02,6.04,6.0,6.02,89200.0,4.7489,4.7646,4.7331,4.7489,89200.0
2008-12-12 11:45:00,6.02,6.06,6.02,6.06,56000.0,4.7489,4.7804,4.7489,4.7804,56000.0
2008-12-12 11:50:00,6.06,6.08,6.06,6.07,79600.0,4.7804,4.7962,4.7804,4.7883,79600.0
2008-12-12 11:55:00,6.07,6.07,6.04,6.04,43200.0,4.7883,4.7883,4.7646,4.7646,43200.0
2008-12-12 12:00:00,6.04,6.08,6.04,6.07,39600.0,4.7646,4.7962,4.7646,4.7883,39600.0
2008-12-12 12:05:00,6.06,6.07,6.05,6.06,38800.0,4.7804,4.7883,4.7725,4.7804,38800.0
2008-12-12 12:10:00,6.06,6.07,6.06,6.06,54400.0,4.7804,4.7883,4.7804,4.7804,54400.0
2008-12-12 12:15:00,6.06,6.07,6.05,6.07,46000.0,4.7804,4.7883,4.7725,4.7883,46000.0
2008-12-12 12:20:00,6.08,6.1,6.07,6.09,48800.0,4.7962,4.812,4.7883,4.8041,48800.0
2008-12-12 12:25:00,6.09,6.1,6.08,6.1,42400.0,4.8041,4.812,4.7962,4.812,42400.0
2008-12-12 12:30:00,6.1,6.12,6.09,6.12,37600.0,4.812,4.8277,4.8041,4.8277,37600.0
2008-12-12 12:35:00,6.11,6.15,6.11,6.14,90800.0,4.8198,4.8514,4.8198,4.8435,90800.0
2008-12-12 12:40:00,6.14,6.15,6.14,6.14,32800.0,4.8435,4.8514,4.8435,4.8435,32800.0
2008-12-12 12:45:00,6.14,6.16,6.14,6.14,55600.0,4.8435,4.8593,4.8435,4.8435,55600.0
2008-12-12 12:50:00,6.14,6.2,6.14,6.2,71200.0,4.8435,4.8908,4.8435,4.8908,71200.0
2008-12-12 12:55:00,6.2,6.2,6.18,6.18,62400.0,4.8908,4.8908,4.8751,4.8751,62400.0
2008-12-12 13:00:00,6.18,6.19,6.17,6.17,49600.0,4.8751,4.883,4.8672,4.8672,49600.0
2008-12-12 13:05:00,6.17,6.17,6.15,6.16,12800.0,4.8672,4.8672,4.8514,4.8593,12800.0
2008-12-12 13:10:00,6.16,6.17,6.14,6.14,74800.0,4.8593,4.8672,4.8435,4.8435,74800.0
2008-12-12 13:15:00,6.14,6.17,6.14,6.15,32000.0,4.8435,4.8672,4.8435,4.8514,32000.0
2008-12-12 13:20:00,6.15,6.18,6.15,6.17,19600.0,4.8514,4.8751,4.8514,4.8672,19600.0
2008-12-12 13:25:00,6.18,6.18,6.12,6.14,52800.0,4.8751,4.8751,4.8277,4.8435,52800.0
2008-12-12 13:30:00,6.15,6.16,6.13,6.13,30400.0,4.8514,4.8593,4.8356,4.8356,30400.0
2008-12-12 13:35:00,6.13,6.13,6.1,6.12,59600.0,4.8356,4.8356,4.812,4.8277,59600.0
2008-12-12 13:40:00,6.12,6.12,6.1,6.11,53600.0,4.8277,4.8277,4.812,4.8198,53600.0
2008-12-12 13:45:00,6.11,6.13,6.11,6.12,36000.0,4.8198,4.8356,4.8198,4.8277,36000.0
2008-12-12 13:50:00,6.11,6.12,6.1,6.12,40000.0,4.8198,4.8277,4.812,4.8277,40000.0
2008-12-12 13:55:00,6.12,6.13,6.12,6.13,25600.0,4.8277,4.8356,4.8277,4.8356,25600.0
2008-12-12 14:00:00,6.12,6.17,6.12,6.17,112000.0,4.8277,4.8672,4.8277,4.8672,112000.0
2008-12-12 14:05:00,6.17,6.2,6.16,6.17,129200.0,4.8672,4.8908,4.8593,4.8672,129200.0
2008-12-12 14:10:00,6.17,6.19,6.15,6.15,90000.0,4.8672,4.883,4.8514,4.8514,90000.0
2008-12-12 14:15:00,6.16,6.19,6.13,6.14,80000.0,4.8593,4.883,4.8356,4.8435,80000.0
2008-12-12 14:20:00,6.13,6.16,6.11,6.15,102800.0,4.8356,4.8593,4.8198,4.8514,102800.0
2008-12-12 14:25:00,6.15,6.16,6.13,6.15,60800.0,4.8514,4.8593,4.8356,4.8514,60800.0
2008-12-12 14:30:00,6.15,6.15,6.12,6.15,72000.0,4.8514,4.8514,4.8277,4.8514,72000.0
2008-12-12 14:35:00,6.15,6.21,6.13,6.2,113200.0,4.8514,4.8987,4.8356,4.8908,113200.0
2008-12-12 14:40:00,6.2,6.22,6.18,6.2,98000.0,4.8908,4.9066,4.8751,4.8908,98000.0
2008-12-12 14:45:00,6.21,6.22,6.19,6.22,84400.0,4.8987,4.9066,4.883,4.9066,84400.0
2008-12-12 14:50:00,6.22,6.26,6.22,6.23,176400.0,4.9066,4.9382,4.9066,4.9145,176400.0
2008-12-12 14:55:00,6.23,6.25,6.22,6.25,104800.0,4.9145,4.9303,4.9066,4.9303,104800.0
2008-12-12 15:00:00,6.25,6.29,6.25,6.25,78800.0,4.9303,4.9618,4.9303,4.9303,78800.0
2008-12-12 15:05:00,6.25,6.26,6.22,6.22,102800.0,4.9303,4.9382,4.9066,4.9066,102800.0
2008-12-12 15:10:00,6.22,6.22,6.19,6.21,99200.0,4.9066,4.9066,4.883,4.8987,99200.0
2008-12-12 15:15:00,6.21,6.24,6.17,6.17,64400.0,4.8987,4.9224,4.8672,4.8672,64400.0
2008-12-12 15:20:00,6.17,6.23,6.17,6.18,98000.0,4.8672,4.9145,4.8672,4.8751,98000.0
2008-12-12 15:25:00,6.18,6.22,6.17,6.22,98000.0,4.8751,4.9066,4.8672,4.9066,98000.0
2008-12-12 15:30:00,6.22,6.22,6.18,6.21,60800.0,4.9066,4.9066,4.8751,4.8987,60800.0
2008-12-12 15:35:00,6.21,6.24,6.18,6.22,76000.0,4.8987,4.9224,4.8751,4.9066,76000.0
2008-12-12 15:40:00,6.22,6.23,6.2,6.2,114400.0,4.9066,4.9145,4.8908,4.8908,114400.0
2008-12-12 15:45:00,6.2,6.22,6.18,6.21,128400.0,4.8908,4.9066,4.8751,4.8987,128400.0
2008-12-12 15:50:00,6.21,6.23,6.19,6.2,160800.0,4.8987,4.9145,4.883,4.8908,160800.0
2008-12-12 15:55:00,6.2,6.23,6.17,6.22,355600.0,4.8908,4.9145,4.8672,4.9066,355600.0
2008-12-15 09:30:00,6.19,6.19,6.02,6.17,270800.0,4.883,4.883,4.7489,4.8672,270800.0
2008-12-15 09:35:00,6.17,6.17,6.08,6.13,177600.0,4.8672,4.8672,4.7962,4.8356,177600.0
2008-12-15 09:40:00,6.13,6.16,6.1,6.14,150400.0,4.8356,4.8593,4.812,4.8435,150400.0
2008-12-15 09:45:00,6.13,6.16,6.13,6.15,122800.0,4.8356,4.8593,4.8356,4.8514,122800.0
2008-12-15 09:50:00,6.15,6.15,6.1,6.11,258800.0,4.8514,4.8514,4.812,4.8198,258800.0
2008-12-15 09:55:00,6.11,6.12,6.07,6.07,190400.0,4.8198,4.8277,4.7883,4.7883,190400.0
2008-12-15 10:00:00,6.07,6.07,6.03,6.04,95200.0,4.7883,4.7883,4.7567,4.7646,95200.0
2008-12-15 10:05:00,6.04,6.09,6.03,6.06,150000.0,4.7646,4.8041,4.7567,4.7804,150000.0
2008-12-15 10:10:00,6.06,6.08,6.05,6.07,164000.0,4.7804,4.7962,4.7725,4.7883,164000.0
2008-12-15 10:15:00,6.07,6.08,6.07,6.08,95600.0,4.7883,4.7962,4.7883,4.7962,95600.0
2008-12-15 10:20:00,6.08,6.08,6.04,6.05,66400.0,4.7962,4.7962,4.7646,4.7725,66400.0
2008-12-15 10:25:00,6.05,6.08,6.05,6.08,56800.0,4.7725,4.7962,4.7725,4.7962,56800.0
2008-12-15 10:30:00,6.07,6.08,6.06,6.07,82800.0,4.7883,4.7962,4.7804,4.7883,82800.0
2008-12-15 10:35:00,6.07,6.08,6.03,6.05,85200.0,4.7883,4.7962,4.7567,4.7725,85200.0
2008-12-15 10:40:00,6.06,6.06,6.04,6.04,44400.0,4.7804,4.7804,4.7646,4.7646,44400.0
2008-12-15 10:45:00,6.03,6.04,6.01,6.01,56400.0,4.7567,4.7646,4.741,4.741,56400.0
2008-12-15 10:50:00,6.01,6.01,6.0,6.0,62000.0,4.741,4.741,4.7331,4.7331,62000.0
2008-12-15 10:55:00,6.01,6.02,5.99,5.99,56800.0,4.741,4.7489,4.7252,4.7252,56800.0
2008-12-15 11:00:00,5.99,5.99,5.97,5.98,56000.0,4.7252,4.7252,4.7094,4.7173,56000.0
2008-12-15 11:05:00,5.97,6.01,5.97,6.01,72000.0,4.7094,4.741,4.7094,4.741,72000.0
2008-12-15 11:10:00,6.01,6.01,5.99,6.01,40000.0,4.741,4.741,4.7252,4.741,40000.0
2008-12-15 11:15:00,6.02,6.03,6.01,6.01,16400.0,4.7489,4.7567,4.741,4.741,16400.0
2008-12-15 11:20:00,6.01,6.04,6.01,6.02,40000.0,4.741,4.7646,4.741,4.7489,40000.0
2008-12-15 11:25:00,6.02,6.03,6.02,6.02,20800.0,4.7489,4.7567,4.7489,4.7489,20800.0
2008-12-15 11:30:00,6.02,6.05,6.02,6.04,36400.0,4.7489,4.7725,4.7489,4.7646,36400.0
2008-12-15 11:35:00,6.04,6.04,6.02,6.02,33200.0,4.7646,4.7646,4.7489,4.7489,33200.0
2008-12-15 11:40:00,6.02,6.02,6.01,6.02,66800.0,4.7489,4.7489,4.741,4.7489,66800.0
2008-12-15 11:45:00,6.03,6.05,6.02,6.05,24400.0,4.7567,4.7725,4.7489,4.7725,24400.0
2008-12-15 11:50:00,6.05,6.07,6.05,6.07,50000.0,4.7725,4.7883,4.7725,4.7883,50000.0
2008-12-15 11:55:00,6.07,6.07,6.05,6.06,38800.0,4.7883,4.7883,4.7725,4.7804,38800.0
2008-12-15 12:00:00,6.06,6.07,6.06,6.07,52400.0,4.7804,4.7883,4.7804,4.7883,52400.0
2008-12-15 12:05:00,6.07,6.09,6.07,6.09,33600.0,4.7883,4.8041,4.7883,4.8041,33600.0
2008-12-15 12:10:00,6.09,6.1,6.09,6.09,21600.0,4.8041,4.812,4.8041,4.8041,21600.0
2008-12-15 12:15:00,6.09,6.09,6.07,6.08,59200.0,4.8041,4.8041,4.7883,4.7962,59200.0
2008-12-15 12:20:00,6.09,6.1,6.08,6.09,29200.0,4.8041,4.812,4.7962,4.8041,29200.0
2008-12-15 12:25:00,6.1,6.1,6.09,6.1,28000.0,4.812,4.812,4.8041,4.812,28000.0
2008-12-15 12:30:00,6.1,6.1,6.09,6.09,20400.0,4.812,4.812,4.8041,4.8041,20400.0
2008-12-15 12:35:00,6.09,6.09,6.06,6.06,22000.0,4.8041,4.8041,4.7804,4.7804,22000.0
2008-12-15 12:40:00,6.06,6.06,6.05,6.05,28400.0,4.7804,4.7804,4.7725,4.7725,28400.0
2008-12-15 12:45:00,6.05,6.06,6.05,6.05,16800.0,4.7725,4.7804,4.7725,4.7725,16800.0
2008-12-15 12:50:00,6.04,6.05,6.04,6.04,29600.0,4.7646,4.7725,4.7646,4.7646,29600.0
2008-12-15 12:55:00,6.05,6.05,6.04,6.05,20800.0,4.7725,4.7725,4.7646,4.7725,20800.0
2008-12-15 13:00:00,6.04,6.05,6.03,6.03,57200.0,4.7646,4.7725,4.7567,4.7567,57200.0
2008-12-15 13:05:00,6.03,6.03,6.0,6.0,41200.0,4.7567,4.7567,4.7331,4.7331,41200.0
2008-12-15 13:10:00,6.01,6.01,6.0,6.0,14000.0,4.741,4.741,4.7331,4.7331,14000.0
2008-12-15 13:15:00,6.01,6.01,6.0,6.01,48400.0,4.741,4.741,4.7331,4.741,48400.0
2008-12-15 13:20:00,6.02,6.04,6.01,6.04,40800.0,4.7489,4.7646,4.741,4.7646,40800.0
2008-12-15 13:25:00,6.04,6.08,6.04,6.07,108000.0,4.7646,4.7962,4.7646,4.7883,108000.0
2008-12-15 13:30:00,6.07,6.09,6.07,6.08,58800.0,4.7883,4.8041,4.7883,4.7962,58800.0
2008-12-15 13:35:00,6.09,6.09,6.07,6.07,39200.0,4.8041,4.8041,4.7883,4.7883,39200.0
2008-12-15 13:40:00,6.08,6.1,6.08,6.09,43200.0,4.7962,4.812,4.7962,4.8041,43200.0
2008-12-15 13:45:00,6.09,6.1,6.09,6.1,33200.0,4.8041,4.812,4.8041,4.812,33200.0
2008-12-15 13:50:00,6.09,6.09,6.07,6.08,29600.0,4.8041,4.8041,4.7883,4.7962,29600.0
2008-12-15 13:55:00,6.08,6.08,6.07,6.08,16800.0,4.7962,4.7962,4.7883,4.7962,16800.0
2008-12-15 14:00:00,6.08,6.11,6.08,6.1,61200.0,4.7962,4.8198,4.7962,4.812,61200.0
2008-12-15 14:05:00,6.1,6.1,6.09,6.09,36400.0,4.812,4.812,4.8041,4.8041,36400.0
2008-12-15 14:10:00,6.09,6.09,6.06,6.07,51200.0,4.8041,4.8041,4.7804,4.7883,51200.0
2008-12-15 14:15:00,6.07,6.09,6.06,6.09,40400.0,4.7883,4.8041,4.7804,4.8041,40400.0
2008-12-15 14:20:00,6.09,6.11,6.09,6.11,70800.0,4.8041,4.8198,4.8041,4.8198,70800.0
2008-12-15 14:25:00,6.11,6.11,6.07,6.07,66400.0,4.8198,4.8198,4.7883,4.7883,66400.0
2008-12-15 14:30:00,6.07,6.09,6.06,6.09,44000.0,4.7883,4.8041,4.7804,4.8041,44000.0
2008-12-15 14:35:00,6.09,6.11,6.09,6.09,51200.0,4.8041,4.8198,4.8041,4.8041,51200.0
2008-12-15 14:40:00,6.09,6.1,6.07,6.07,19600.0,4.8041,4.812,4.7883,4.7883,19600.0
2008-12-15 14:45:00,6.06,6.08,6.06,6.07,90400.0,4.7804,4.7962,4.7804,4.7883,90400.0
2008-12-15 14:50:00,6.07,6.07,6.07,6.07,38400.0,4.7883,4.7883,4.7883,4.7883,38400.0
2008-12-15 14:55:00,6.07,6.07,6.05,6.06,30000.0,4.7883,4.7883,4.7725,4.7804,30000.0
2008-12-15 15:00:00,6.05,6.05,6.03,6.03,180000.0,4.7725,4.7725,4.7567,4.7567,180000.0
2008-12-15 15:05:00,6.03,6.03,5.99,6.0,346000.0,4.7567,4.7567,4.7252,4.7331,346000.0
2008-12-15 15:10:00,5.99,6.0,5.96,5.96,168400.0,4.7252,4.7331,4.7015,4.7015,168400.0
2008-12-15 15:15:00,5.97,5.97,5.94,5.95,97200.0,4.7094,4.7094,4.6857,4.6936,97200.0
2008-12-15 15:20:00,5.95,5.97,5.95,5.96,70400.0,4.6936,4.7094,4.6936,4.7015,70400.0
2008-12-15 15:25:00,5.96,5.97,5.95,5.96,86000.0,4.7015,4.7094,4.6936,4.7015,86000.0
2008-12-15 15:30:00,5.96,5.98,5.94,5.98,110400.0,4.7015,4.7173,4.6857,4.7173,110400.0
2008-12-15 15:35:00,5.99,6.05,5.98,6.04,176400.0,4.7252,4.7725,4.7173,4.7646,176400.0
2008-12-15 15:40:00,6.03,6.07,6.02,6.05,152000.0,4.7567,4.7883,4.7489,4.7725,152000.0
2008-12-15 15:45:00,6.05,6.08,6.04,6.05,159600.0,4.7725,4.7962,4.7646,4.7725,159600.0
2008-12-15 15:50:00,6.05,6.05,5.99,6.01,380000.0,4.7725,4.7725,4.7252,4.741,380000.0
2008-12-15 15:55:00,6.0,6.02,6.0,6.01,337600.0,4.7331,4.7489,4.7331,4.741,337600.0
2008-12-16 09:30:00,5.96,6.15,5.96,6.06,175600.0,4.7015,4.8514,4.7015,4.7804,175600.0
2008-12-16 09:35:00,6.06,6.07,6.02,6.06,55200.0,4.7804,4.7883,4.7489,4.7804,55200.0
2008-12-16 09:40:00,6.06,6.08,6.05,6.05,82000.0,4.7804,4.7962,4.7725,4.7725,82000.0
2008-12-16 09:45:00,6.06,6.11,6.06,6.09,162400.0,4.7804,4.8198,4.7804,4.8041,162400.0
2008-12-16 09:50:00,6.09,6.12,6.08,6.09,68000.0,4.8041,4.8277,4.7962,4.8041,68000.0
2008-12-16 09:55:00,6.1,6.12,6.08,6.09,77200.0,4.812,4.8277,4.7962,4.8041,77200.0
2008-12-16 10:00:00,6.08,6.14,6.08,6.12,56400.0,4.7962,4.8435,4.7962,4.8277,56400.0
2008-12-16 10:05:00,6.13,6.15,6.11,6.15,83600.0,4.8356,4.8514,4.8198,4.8514,83600.0
2008-12-16 10:10:00,6.14,6.15,6.11,6.12,68000.0,4.8435,4.8514,4.8198,4.8277,68000.0
2008-12-16 10:15:00,6.12,6.13,6.11,6.11,46800.0,4.8277,4.8356,4.8198,4.8198,46800.0
2008-12-16 10:20:00,6.11,6.13,6.1,6.12,54000.0,4.8198,4.8356,4.812,4.8277,54000.0
2008-12-16 10:25:00,6.13,6.14,6.12,6.13,56400.0,4.8356,4.8435,4.8277,4.8356,56400.0
2008-12-16 10:30:00,6.13,6.15,6.13,6.14,52800.0,4.8356,4.8514,4.8356,4.8435,52800.0
2008-12-16 10:35:00,6.14,6.15,6.13,6.14,106400.0,4.8435,4.8514,4.8356,4.8435,106400.0
2008-12-16 10:40:00,6.14,6.14,6.13,6.14,54400.0,4.8435,4.8435,4.8356,4.8435,54400.0
2008-12-16 10:45:00,6.14,6.15,6.13,6.14,106000.0,4.8435,4.8514,4.8356,4.8435,106000.0
2008-12-16 10:50:00,6.14,6.15,6.14,6.15,92000.0,4.8435,4.8514,4.8435,4.8514,92000.0
2008-12-16 10:55:00,6.15,6.15,6.11,6.11,127600.0,4.8514,4.8514,4.8198,4.8198,127600.0
2008-12-16 11:00:00,6.11,6.14,6.11,6.13,48400.0,4.8198,4.8435,4.8198,4.8356,48400.0
2008-12-16 11:05:00,6.13,6.14,6.13,6.13,32400.0,4.8356,4.8435,4.8356,4.8356,32400.0
2008-12-16 11:10:00,6.13,6.13,6.12,6.12,19600.0,4.8356,4.8356,4.8277,4.8277,19600.0
2008-12-16 11:15:00,6.12,6.13,6.11,6.11,26000.0,4.8277,4.8356,4.8198,4.8198,26000.0
2008-12-16 11:20:00,6.11,6.12,6.1,6.12,42800.0,4.8198,4.8277,4.812,4.8277,42800.0
2008-12-16 11:25:00,6.12,6.12,6.11,6.12,11600.0,4.8277,4.8277,4.8198,4.8277,11600.0
2008-12-16 11:30:00,6.12,6.14,6.12,6.14,64800.0,4.8277,4.8435,4.8277,4.8435,64800.0
2008-12-16 11:35:00,6.14,6.14,6.13,6.14,58400.0,4.8435,4.8435,4.8356,4.8435,58400.0
2008-12-16 11:40:00,6.14,6.14,6.13,6.14,32000.0,4.8435,4.8435,4.8356,4.8435,32000.0
2008-12-16 11:45:00,6.14,6.15,6.14,6.15,61600.0,4.8435,4.8514,4.8435,4.8514,61600.0
2008-12-16 11:50:00,6.15,6.16,6.15,6.16,35600.0,4.8514,4.8593,4.8514,4.8593,35600.0
2008-12-16 11:55:00,6.16,6.16,6.16,6.16,12800.0,4.8593,4.8593,4.8593,4.8593,12800.0
2008-12-16 12:00:00,6.16,6.16,6.16,6.16,19200.0,4.8593,4.8593,4.8593,4.8593,19200.0
2008-12-16 12:05:00,6.16,6.16,6.14,6.14,47200.0,4.8593,4.8593,4.8435,4.8435,47200.0
2008-12-16 12:10:00,6.14,6.15,6.14,6.14,20000.0,4.8435,4.8514,4.8435,4.8435,20000.0
2008-12-16 12:15:00,6.13,6.16,6.13,6.16,30400.0,4.8356,4.8593,4.8356,4.8593,30400.0
2008-12-16 12:20:00,6.15,6.16,6.15,6.16,21200.0,4.8514,4.8593,4.8514,4.8593,21200.0
2008-12-16 12:25:00,6.16,6.16,6.15,6.15,25200.0,4.8593,4.8593,4.8514,4.8514,25200.0
2008-12-16 12:30:00,6.15,6.16,6.15,6.16,41200.0,4.8514,4.8593,4.8514,4.8593,41200.0
2008-12-16 12:35:00,6.16,6.16,6.16,6.16,25200.0,4.8593,4.8593,4.8593,4.8593,25200.0
2008-12-16 12:40:00,6.16,6.17,6.16,6.17,26400.0,4.8593,4.8672,4.8593,4.8672,26400.0
2008-12-16 12:45:00,6.17,6.17,6.15,6.16,37600.0,4.8672,4.8672,4.8514,4.8593,37600.0
2008-12-16 12:50:00,6.16,6.16,6.15,6.16,30400.0,4.8593,4.8593,4.8514,4.8593,30400.0
2008-12-16 12:55:00,6.16,6.16,6.15,6.15,19200.0,4.8593,4.8593,4.8514,4.8514,19200.0
2008-12-16 13:00:00,6.15,6.15,6.15,6.15,22800.0,4.8514,4.8514,4.8514,4.8514,22800.0
2008-12-16 13:05:00,6.15,6.15,6.14,6.15,12000.0,4.8514,4.8514,4.8435,4.8514,12000.0
2008-12-16 13:10:00,6.15,6.16,6.14,6.16,38800.0,4.8514,4.8593,4.8435,4.8593,38800.0
2008-12-16 13:15:00,6.16,6.17,6.16,6.17,31600.0,4.8593,4.8672,4.8593,4.8672,31600.0
2008-12-16 13:20:00,6.17,6.17,6.16,6.16,24000.0,4.8672,4.8672,4.8593,4.8593,24000.0
2008-12-16 13:25:00,6.17,6.17,6.16,6.16,12400.0,4.8672,4.8672,4.8593,4.8593,12400.0
2008-12-16 13:30:00,6.16,6.17,6.15,6.15,15200.0,4.8593,4.8672,4.8514,4.8514,15200.0
2008-12-16 13:35:00,6.15,6.16,6.14,6.16,36800.0,4.8514,4.8593,4.8435,4.8593,36800.0
2008-12-16 13:40:00,6.15,6.16,6.15,6.15,23200.0,4.8514,4.8593,4.8514,4.8514,23200.0
2008-12-16 13:45:00,6.16,6.16,6.13,6.14,91200.0,4.8593,4.8593,4.8356,4.8435,91200.0
2008-12-16 13:50:00,6.14,6.14,6.13,6.14,27200.0,4.8435,4.8435,4.8356,4.8435,27200.0
2008-12-16 13:55:00,6.14,6.14,6.13,6.13,10000.0,4.8435,4.8435,4.8356,4.8356,10000.0
2008-12-16 14:00:00,6.14,6.14,6.13,6.14,12000.0,4.8435,4.8435,4.8356,4.8435,12000.0
2008-12-16 14:05:00,6.14,6.15,6.14,6.14,15200.0,4.8435,4.8514,4.8435,4.8435,15200.0
2008-12-16 14:10:00,6.14,6.17,6.14,6.14,49200.0,4.8435,4.8672,4.8435,4.8435,49200.0
2008-12-16 14:15:00,6.14,6.14,6.13,6.13,30000.0,4.8435,4.8435,4.8356,4.8356,30000.0
2008-12-16 14:20:00,6.14,6.21,6.14,6.15,193600.0,4.8435,4.8987,4.8435,4.8514,193600.0
2008-12-16 14:25:00,6.18,6.2,6.14,6.18,156800.0,4.8751,4.8908,4.8435,4.8751,156800.0
2008-12-16 14:30:00,6.18,6.25,6.18,6.23,238400.0,4.8751,4.9303,4.8751,4.9145,238400.0
2008-12-16 14:35:00,6.23,6.25,6.22,6.24,98000.0,4.9145,4.9303,4.9066,4.9224,98000.0
2008-12-16 14:40:00,6.24,6.24,6.18,6.19,84800.0,4.9224,4.9224,4.8751,4.883,84800.0
2008-12-16 14:45:00,6.19,6.19,6.16,6.18,98400.0,4.883,4.883,4.8593,4.8751,98400.0
2008-12-16 14:50:00,6.18,6.23,6.17,6.22,132800.0,4.8751,4.9145,4.8672,4.9066,132800.0
2008-12-16 14:55:00,6.22,6.23,6.19,6.21,117200.0,4.9066,4.9145,4.883,4.8987,117200.0
2008-12-16 15:00:00,6.22,6.23,6.17,6.17,184000.0,4.9066,4.9145,4.8672,4.8672,184000.0
2008-12-16 15:05:00,6.18,6.26,6.18,6.25,130800.0,4.8751,4.9382,4.8751,4.9303,130800.0
2008-12-16 15:10:00,6.24,6.3,6.24,6.29,131200.0,4.9224,4.9697,4.9224,4.9618,131200.0
2008-12-16 15:15:00,6.29,6.33,6.29,6.3,185600.0,4.9618,4.9934,4.9618,4.9697,185600.0
2008-12-16 15:20:00,6.3,6.32,6.29,6.31,232400.0,4.9697,4.9855,4.9618,4.9776,232400.0
2008-12-16 15:25:00,6.31,6.31,6.27,6.29,126400.0,4.9776,4.9776,4.9461,4.9618,126400.0
2008-12-16 15:30:00,6.29,6.31,6.28,6.31,99600.0,4.9618,4.9776,4.954,4.9776,99600.0
2008-12-16 15:35:00,6.3,6.31,6.26,6.3,118000.0,4.9697,4.9776,4.9382,4.9697,118000.0
2008-12-16 15:40:00,6.3,6.31,6.27,6.3,148000.0,4.9697,4.9776,4.9461,4.9697,148000.0
2008-12-16 15:45:00,6.3,6.31,6.26,6.27,155200.0,4.9697,4.9776,4.9382,4.9461,155200.0
2008-12-16 15:50:00,6.27,6.32,6.27,6.31,369600.0,4.9461,4.9855,4.9461,4.9776,369600.0
2008-12-16 15:55:00,6.32,6.33,6.31,6.32,368400.0,4.9855,4.9934,4.9776,4.9855,368400.0
2008-12-17 09:30:00,6.32,6.44,6.26,6.36,194000.0,4.9855,5.0802,4.9382,5.0171,194000.0
2008-12-17 09:35:00,6.36,6.41,6.36,6.4,97200.0,5.0171,5.0565,5.0171,5.0486,97200.0
2008-12-17 09:40:00,6.41,6.43,6.37,6.42,130000.0,5.0565,5.0723,5.0249,5.0644,130000.0
2008-12-17 09:45:00,6.43,6.46,6.39,6.45,83200.0,5.0723,5.0959,5.0407,5.0881,83200.0
2008-12-17 09:50:00,6.45,6.46,6.4,6.4,74400.0,5.0881,5.0959,5.0486,5.0486,74400.0
2008-12-17 09:55:00,6.4,6.41,6.38,6.4,100800.0,5.0486,5.0565,5.0328,5.0486,100800.0
2008-12-17 10:00:00,6.4,6.41,6.36,6.37,74400.0,5.0486,5.0565,5.0171,5.0249,74400.0
2008-12-17 10:05:00,6.37,6.37,6.33,6.35,31600.0,5.0249,5.0249,4.9934,5.0092,31600.0
2008-12-17 10:10:00,6.36,6.36,6.29,6.31,42000.0,5.0171,5.0171,4.9618,4.9776,42000.0
2008-12-17 10:15:00,6.31,6.34,6.31,6.33,30800.0,4.9776,5.0013,4.9776,4.9934,30800.0
2008-12-17 10:20:00,6.33,6.36,6.33,6.35,59600.0,4.9934,5.0171,4.9934,5.0092,59600.0
2008-12-17 10:25:00,6.34,6.34,6.32,6.32,29600.0,5.0013,5.0013,4.9855,4.9855,29600.0
2008-12-17 10:30:00,6.33,6.35,6.32,6.35,30800.0,4.9934,5.0092,4.9855,5.0092,30800.0
2008-12-17 10:35:00,6.35,6.35,6.33,6.34,42000.0,5.0092,5.0092,4.9934,5.0013,42000.0
2008-12-17 10:40:00,6.34,6.37,6.32,6.37,83600.0,5.0013,5.0249,4.9855,5.0249,83600.0
2008-12-17 10:45:00,6.37,6.37,6.35,6.35,69200.0,5.0249,5.0249,5.0092,5.0092,69200.0
2008-12-17 10:50:00,6.34,6.37,6.34,6.36,41600.0,5.0013,5.0249,5.0013,5.0171,41600.0
2008-12-17 10:55:00,6.35,6.38,6.35,6.38,52400.0,5.0092,5.0328,5.0092,5.0328,52400.0
2008-12-17 11:00:00,6.38,6.41,6.37,6.37,46000.0,5.0328,5.0565,5.0249,5.0249,46000.0
2008-12-17 11:05:00,6.37,6.39,6.37,6.38,25600.0,5.0249,5.0407,5.0249,5.0328,25600.0
2008-12-17 11:10:00,6.38,6.39,6.36,6.38,39600.0,5.0328,5.0407,5.0171,5.0328,39600.0
2008-12-17 11:15:00,6.38,6.38,6.33,6.34,56400.0,5.0328,5.0328,4.9934,5.0013,56400.0
2008-12-17 11:20:00,6.34,6.35,6.33,6.34,43200.0,5.0013,5.0092,4.9934,5.0013,43200.0
2008-12-17 11:25:00,6.33,6.34,6.33,6.33,39600.0,4.9934,5.0013,4.9934,4.9934,39600.0
2008-12-17 11:30:00,6.34,6.36,6.32,6.33,64800.0,5.0013,5.0171,4.9855,4.9934,64800.0
2008-12-17 11:35:00,6.33,6.36,6.32,6.36,44000.0,4.9934,5.0171,4.9855,5.0171,44000.0
2008-12-17 11:40:00,6.35,6.37,6.35,6.36,33200.0,5.0092,5.0249,5.0092,5.0171,33200.0
2008-12-17 11:45:00,6.36,6.36,6.35,6.35,34800.0,5.0171,5.0171,5.0092,5.0092,34800.0
2008-12-17 11:50:00,6.35,6.36,6.34,6.35,23600.0,5.0092,5.0171,5.0013,5.0092,23600.0
2008-12-17 11:55:00,6.35,6.38,6.34,6.38,34800.0,5.0092,5.0328,5.0013,5.0328,34800.0
2008-12-17 12:00:00,6.37,6.38,6.37,6.37,22000.0,5.0249,5.0328,5.0249,5.0249,22000.0
2008-12-17 12:05:00,6.37,6.43,6.37,6.43,56000.0,5.0249,5.0723,5.0249,5.0723,56000.0
2008-12-17 12:10:00,6.42,6.47,6.42,6.45,120800.0,5.0644,5.1038,5.0644,5.0881,120800.0
2008-12-17 12:15:00,6.45,6.45,6.44,6.44,19200.0,5.0881,5.0881,5.0802,5.0802,19200.0
2008-12-17 12:20:00,6.44,6.46,6.44,6.44,33200.0,5.0802,5.0959,5.0802,5.0802,33200.0
2008-12-17 12:25:00,6.44,6.45,6.44,6.44,14000.0,5.0802,5.0881,5.0802,5.0802,14000.0
2008-12-17 12:30:00,6.44,6.46,6.43,6.43,47200.0,5.0802,5.0959,5.0723,5.0723,47200.0
2008-12-17 12:35:00,6.43,6.44,6.42,6.43,54000.0,5.0723,5.0802,5.0644,5.0723,54000.0
2008-12-17 12:40:00,6.42,6.43,6.42,6.42,17600.0,5.0644,5.0723,5.0644,5.0644,17600.0
2008-12-17 12:45:00,6.42,6.44,6.42,6.44,20000.0,5.0644,5.0802,5.0644,5.0802,20000.0
2008-12-17 12:50:00,6.44,6.46,6.44,6.46,43600.0,5.0802,5.0959,5.0802,5.0959,43600.0
2008-12-17 12:55:00,6.46,6.46,6.44,6.44,17200.0,5.0959,5.0959,5.0802,5.0802,17200.0
2008-12-17 13:00:00,6.44,6.44,6.41,6.43,28000.0,5.0802,5.0802,5.0565,5.0723,28000.0
2008-12-17 13:05:00,6.42,6.43,6.42,6.43,25200.0,5.0644,5.0723,5.0644,5.0723,25200.0
2008-12-17 13:10:00,6.43,6.44,6.41,6.42,54800.0,5.0723,5.0802,5.0565,5.0644,54800.0
2008-12-17 13:15:00,6.42,6.43,6.41,6.42,80000.0,5.0644,5.0723,5.0565,5.0644,80000.0
2008-12-17 13:20:00,6.41,6.43,6.41,6.43,37600.0,5.0565,5.0723,5.0565,5.0723,37600.0
2008-12-17 13:25:00,6.44,6.44,6.42,6.42,24400.0,5.0802,5.0802,5.0644,5.0644,24400.0
2008-12-17 13:30:00,6.41,6.43,6.41,6.42,45200.0,5.0565,5.0723,5.0565,5.0644,45200.0
2008-12-17 13:35:00,6.43,6.46,6.43,6.45,53600.0,5.0723,5.0959,5.0723,5.0881,53600.0
2008-12-17 13:40:00,6.45,6.46,6.44,6.46,26000.0,5.0881,5.0959,5.0802,5.0959,26000.0
2008-12-17 13:45:00,6.46,6.48,6.46,6.47,37600.0,5.0959,5.1117,5.0959,5.1038,37600.0
2008-12-17 13:50:00,6.47,6.48,6.45,6.48,43200.0,5.1038,5.1117,5.0881,5.1117,43200.0
2008-12-17 13:55:00,6.48,6.48,6.45,6.45,51600.0,5.1117,5.1117,5.0881,5.0881,51600.0
2008-12-17 14:00:00,6.45,6.45,6.43,6.44,64400.0,5.0881,5.0881,5.0723,5.0802,64400.0
2008-12-17 14:05:00,6.44,6.46,6.43,6.45,83200.0,5.0802,5.0959,5.0723,5.0881,83200.0
2008-12-17 14:10:00,6.45,6.45,6.43,6.45,26400.0,5.0881,5.0881,5.0723,5.0881,26400.0
2008-12-17 14:15:00,6.45,6.46,6.43,6.43,90800.0,5.0881,5.0959,5.0723,5.0723,90800.0
2008-12-17 14:20:00,6.44,6.44,6.41,6.43,63600.0,5.0802,5.0802,5.0565,5.0723,63600.0
2008-12-17 14:25:00,6.43,6.43,6.4,6.41,62400.0,5.0723,5.0723,5.0486,5.0565,62400.0
2008-12-17 14:30:00,6.41,6.43,6.39,6.39,77200.0,5.0565,5.0723,5.0407,5.0407,77200.0
2008-12-17 14:35:00,6.39,6.4,6.37,6.4,76800.0,5.0407,5.0486,5.0249,5.0486,76800.0
2008-12-17 14:40:00,6.39,6.42,6.39,6.39,77200.0,5.0407,5.0644,5.0407,5.0407,77200.0
2008-12-17 14:45:00,6.39,6.43,6.38,6.43,75600.0,5.0407,5.0723,5.0328,5.0723,75600.0
2008-12-17 14:50:00,6.43,6.43,6.4,6.41,51600.0,5.0723,5.0723,5.0486,5.0565,51600.0
2008-12-17 14:55:00,6.42,6.43,6.41,6.43,74000.0,5.0644,5.0723,5.0565,5.0723,74000.0
2008-12-17 15:00:00,6.43,6.46,6.43,6.46,127600.0,5.0723,5.0959,5.0723,5.0959,127600.0
2008-12-17 15:05:00,6.46,6.46,6.42,6.43,70000.0,5.0959,5.0959,5.0644,5.0723,70000.0
2008-12-17 15:10:00,6.43,6.45,6.41,6.42,64800.0,5.0723,5.0881,5.0565,5.0644,64800.0
2008-12-17 15:15:00,6.42,6.46,6.42,6.46,77200.0,5.0644,5.0959,5.0644,5.0959,77200.0
2008-12-17 15:20:00,6.46,6.47,6.43,6.45,90800.0,5.0959,5.1038,5.0723,5.0881,90800.0
2008-12-17 15:25:00,6.45,6.45,6.41,6.43,82800.0,5.0881,5.0881,5.0565,5.0723,82800.0
2008-12-17 15:30:00,6.43,6.44,6.41,6.43,106000.0,5.0723,5.0802,5.0565,5.0723,106000.0
2008-12-17 15:35:00,6.43,6.45,6.42,6.42,127200.0,5.0723,5.0881,5.0644,5.0644,127200.0
2008-12-17 15:40:00,6.43,6.47,6.43,6.46,134000.0,5.0723,5.1038,5.0723,5.0959,134000.0
2008-12-17 15:45:00,6.46,6.49,6.44,6.47,176800.0,5.0959,5.1196,5.0802,5.1038,176800.0
2008-12-17 15:50:00,6.48,6.48,6.44,6.45,126800.0,5.1117,5.1117,5.0802,5.0881,126800.0
2008-12-17 15:55:00,6.45,6.46,6.42,6.42,361600.0,5.0881,5.0959,5.0644,5.0644,361600.0
2008-12-18 09:30:00,6.07,6.45,6.07,6.39,126400.0,4.7883,5.0881,4.7883,5.0407,126400.0
2008-12-18 09:35:00,6.4,6.47,6.39,6.43,70800.0,5.0486,5.1038,5.0407,5.0723,70800.0
2008-12-18 09:40:00,6.43,6.46,6.41,6.41,68800.0,5.0723,5.0959,5.0565,5.0565,68800.0
2008-12-18 09:45:00,6.41,6.43,6.38,6.39,121200.0,5.0565,5.0723,5.0328,5.0407,121200.0
2008-12-18 09:50:00,6.39,6.39,6.34,6.35,68000.0,5.0407,5.0407,5.0013,5.0092,68000.0
2008-12-18 09:55:00,6.35,6.4,6.35,6.4,64000.0,5.0092,5.0486,5.0092,5.0486,64000.0
2008-12-18 10:00:00,6.4,6.46,6.4,6.43,136800.0,5.0486,5.0959,5.0486,5.0723,136800.0
2008-12-18 10:05:00,6.43,6.43,6.41,6.43,64000.0,5.0723,5.0723,5.0565,5.0723,64000.0
2008-12-18 10:10:00,6.43,6.44,6.42,6.44,59600.0,5.0723,5.0802,5.0644,5.0802,59600.0
2008-12-18 10:15:00,6.44,6.47,6.42,6.43,105600.0,5.0802,5.1038,5.0644,5.0723,105600.0
2008-12-18 10:20:00,6.43,6.48,6.42,6.46,121200.0,5.0723,5.1117,5.0644,5.0959,121200.0
2008-12-18 10:25:00,6.46,6.49,6.46,6.48,95200.0,5.0959,5.1196,5.0959,5.1117,95200.0
2008-12-18 10:30:00,6.48,6.53,6.48,6.52,116400.0,5.1117,5.1512,5.1117,5.1433,116400.0
2008-12-18 10:35:00,6.52,6.55,6.52,6.55,91200.0,5.1433,5.1669,5.1433,5.1669,91200.0
2008-12-18 10:40:00,6.55,6.56,6.53,6.55,42400.0,5.1669,5.1748,5.1512,5.1669,42400.0
2008-12-18 10:45:00,6.55,6.57,6.53,6.57,54800.0,5.1669,5.1827,5.1512,5.1827,54800.0
2008-12-18 10:50:00,6.57,6.57,6.54,6.55,93600.0,5.1827,5.1827,5.1591,5.1669,93600.0
2008-12-18 10:55:00,6.55,6.55,6.51,6.51,69600.0,5.1669,5.1669,5.1354,5.1354,69600.0
2008-12-18 11:00:00,6.51,6.54,6.51,6.53,48400.0,5.1354,5.1591,5.1354,5.1512,48400.0
2008-12-18 11:05:00,6.54,6.54,6.52,6.52,36800.0,5.1591,5.1591,5.1433,5.1433,36800.0
2008-12-18 11:10:00,6.51,6.52,6.49,6.49,36400.0,5.1354,5.1433,5.1196,5.1196,36400.0
2008-12-18 11:15:00,6.49,6.53,6.49,6.52,73600.0,5.1196,5.1512,5.1196,5.1433,73600.0
2008-12-18 11:20:00,6.51,6.53,6.5,6.52,54400.0,5.1354,5.1512,5.1275,5.1433,54400.0
2008-12-18 11:25:00,6.51,6.53,6.51,6.53,55600.0,5.1354,5.1512,5.1354,5.1512,55600.0
2008-12-18 11:30:00,6.54,6.55,6.53,6.54,40800.0,5.1591,5.1669,5.1512,5.1591,40800.0
2008-12-18 11:35:00,6.54,6.54,6.51,6.53,52800.0,5.1591,5.1591,5.1354,5.1512,52800.0
2008-12-18 11:40:00,6.53,6.54,6.53,6.54,14400.0,5.1512,5.1591,5.1512,5.1591,14400.0
2008-12-18 11:45:00,6.54,6.55,6.54,6.54,20400.0,5.1591,5.1669,5.1591,5.1591,20400.0
2008-12-18 11:50:00,6.54,6.55,6.53,6.55,33200.0,5.1591,5.1669,5.1512,5.1669,33200.0
2008-12-18 11:55:00,6.55,6.58,6.55,6.56,53200.0,5.1669,5.1906,5.1669,5.1748,53200.0
2008-12-18 12:00:00,6.57,6.57,6.55,6.56,43200.0,5.1827,5.1827,5.1669,5.1748,43200.0
2008-12-18 12:05:00,6.57,6.57,6.53,6.54,42400.0,5.1827,5.1827,5.1512,5.1591,42400.0
2008-12-18 12:10:00,6.53,6.55,6.53,6.54,34400.0,5.1512,5.1669,5.1512,5.1591,34400.0
2008-12-18 12:15:00,6.53,6.55,6.53,6.54,31200.0,5.1512,5.1669,5.1512,5.1591,31200.0
2008-12-18 12:20:00,6.54,6.55,6.51,6.54,44800.0,5.1591,5.1669,5.1354,5.1591,44800.0
2008-12-18 12:25:00,6.54,6.54,6.51,6.52,44800.0,5.1591,5.1591,5.1354,5.1433,44800.0
2008-12-18 12:30:00,6.51,6.53,6.51,6.52,49200.0,5.1354,5.1512,5.1354,5.1433,49200.0
2008-12-18 12:35:00,6.52,6.52,6.49,6.5,24000.0,5.1433,5.1433,5.1196,5.1275,24000.0
2008-12-18 12:40:00,6.49,6.52,6.49,6.52,26800.0,5.1196,5.1433,5.1196,5.1433,26800.0
2008-12-18 12:45:00,6.52,6.53,6.5,6.53,29600.0,5.1433,5.1512,5.1275,5.1512,29600.0
2008-12-18 12:50:00,6.52,6.52,6.51,6.51,78000.0,5.1433,5.1433,5.1354,5.1354,78000.0
2008-12-18 12:55:00,6.51,6.51,6.49,6.49,179600.0,5.1354,5.1354,5.1196,5.1196,179600.0
2008-12-18 13:00:00,6.5,6.5,6.48,6.48,155600.0,5.1275,5.1275,5.1117,5.1117,155600.0
2008-12-18 13:05:00,6.49,6.52,6.49,6.51,188800.0,5.1196,5.1433,5.1196,5.1354,188800.0
2008-12-18 13:10:00,6.51,6.53,6.51,6.53,60800.0,5.1354,5.1512,5.1354,5.1512,60800.0
2008-12-18 13:15:00,6.53,6.54,6.52,6.53,50800.0,5.1512,5.1591,5.1433,5.1512,50800.0
2008-12-18 13:20:00,6.53,6.54,6.52,6.54,81600.0,5.1512,5.1591,5.1433,5.1591,81600.0
2008-12-18 13:25:00,6.54,6.54,6.51,6.53,58400.0,5.1591,5.1591,5.1354,5.1512,58400.0
2008-12-18 13:30:00,6.53,6.56,6.52,6.55,158000.0,5.1512,5.1748,5.1433,5.1669,158000.0
2008-12-18 13:35:00,6.55,6.58,6.55,6.56,183600.0,5.1669,5.1906,5.1669,5.1748,183600.0
2008-12-18 13:40:00,6.56,6.56,6.54,6.54,48400.0,5.1748,5.1748,5.1591,5.1591,48400.0
2008-12-18 13:45:00,6.54,6.54,6.51,6.53,132400.0,5.1591,5.1591,5.1354,5.1512,132400.0
2008-12-18 13:50:00,6.52,6.52,6.5,6.51,71600.0,5.1433,5.1433,5.1275,5.1354,71600.0
2008-12-18 13:55:00,6.5,6.52,6.5,6.51,102400.0,5.1275,5.1433,5.1275,5.1354,102400.0
2008-12-18 14:00:00,6.51,6.52,6.5,6.51,92000.0,5.1354,5.1433,5.1275,5.1354,92000.0
2008-12-18 14:05:00,6.51,6.52,6.5,6.52,36400.0,5.1354,5.1433,5.1275,5.1433,36400.0
2008-12-18 14:10:00,6.52,6.53,6.5,6.52,100000.0,5.1433,5.1512,5.1275,5.1433,100000.0
2008-12-18 14:15:00,6.52,6.53,6.49,6.49,73600.0,5.1433,5.1512,5.1196,5.1196,73600.0
2008-12-18 14:20:00,6.49,6.51,6.47,6.47,105600.0,5.1196,5.1354,5.1038,5.1038,105600.0
2008-12-18 14:25:00,6.47,6.52,6.47,6.5,135600.0,5.1038,5.1433,5.1038,5.1275,135600.0
2008-12-18 14:30:00,6.5,6.51,6.49,6.49,96800.0,5.1275,5.1354,5.1196,5.1196,96800.0
2008-12-18 14:35:00,6.5,6.51,6.49,6.51,93600.0,5.1275,5.1354,5.1196,5.1354,93600.0
2008-12-18 14:40:00,6.51,6.53,6.5,6.51,124400.0,5.1354,5.1512,5.1275,5.1354,124400.0
2008-12-18 14:45:00,6.51,6.53,6.5,6.53,192400.0,5.1354,5.1512,5.1275,5.1512,192400.0
2008-12-18 14:50:00,6.53,6.55,6.51,6.54,123600.0,5.1512,5.1669,5.1354,5.1591,123600.0
2008-12-18 14:55:00,6.54,6.54,6.52,6.52,96000.0,5.1591,5.1591,5.1433,5.1433,96000.0
2008-12-18 15:00:00,6.52,6.52,6.48,6.5,177600.0,5.1433,5.1433,5.1117,5.1275,177600.0
2008-12-18 15:05:00,6.5,6.5,6.47,6.48,112400.0,5.1275,5.1275,5.1038,5.1117,112400.0
2008-12-18 15:10:00,6.48,6.48,6.44,6.46,234800.0,5.1117,5.1117,5.0802,5.0959,234800.0
2008-12-18 15:15:00,6.46,6.48,6.46,6.47,169600.0,5.0959,5.1117,5.0959,5.1038,169600.0
2008-12-18 15:20:00,6.46,6.46,6.37,6.38,426000.0,5.0959,5.0959,5.0249,5.0328,426000.0
2008-12-18 15:25:00,6.39,6.41,6.36,6.4,146000.0,5.0407,5.0565,5.0171,5.0486,146000.0
2008-12-18 15:30:00,6.4,6.44,6.39,6.4,164800.0,5.0486,5.0802,5.0407,5.0486,164800.0
2008-12-18 15:35:00,6.41,6.45,6.41,6.43,301200.0,5.0565,5.0881,5.0565,5.0723,301200.0
2008-12-18 15:40:00,6.43,6.45,6.41,6.42,260800.0,5.0723,5.0881,5.0565,5.0644,260800.0
2008-12-18 15:45:00,6.42,6.45,6.42,6.43,223600.0,5.0644,5.0881,5.0644,5.0723,223600.0
2008-12-18 15:50:00,6.43,6.46,6.41,6.41,363200.0,5.0723,5.0959,5.0565,5.0565,363200.0
2008-12-18 15:55:00,6.41,6.42,6.37,6.4,1140800.0,5.0565,5.0644,5.0249,5.0486,1140800.0
2008-12-19 09:30:00,5.93,6.1,5.76,5.86,2529600.0,4.6779,4.812,4.5438,4.6226,2529600.0
2008-12-19 09:35:00,5.87,5.99,5.85,5.97,398000.0,4.6305,4.7252,4.6147,4.7094,398000.0
2008-12-19 09:40:00,5.98,6.0,5.84,5.86,650400.0,4.7173,4.7331,4.6069,4.6226,650400.0
2008-12-19 09:45:00,5.87,5.88,5.64,5.78,739200.0,4.6305,4.6384,4.4491,4.5595,739200.0
2008-12-19 09:50:00,5.78,5.81,5.73,5.74,334400.0,4.5595,4.5832,4.5201,4.528,334400.0
2008-12-19 09:55:00,5.73,5.73,5.59,5.6,492800.0,4.5201,4.5201,4.4096,4.4175,492800.0
2008-12-19 10:00:00,5.6,5.69,5.59,5.68,397200.0,4.4175,4.4885,4.4096,4.4806,397200.0
2008-12-19 10:05:00,5.68,5.7,5.59,5.65,320800.0,4.4806,4.4964,4.4096,4.457,320800.0
2008-12-19 10:10:00,5.65,5.67,5.61,5.61,163200.0,4.457,4.4728,4.4254,4.4254,163200.0
2008-12-19 10:15:00,5.62,5.7,5.62,5.66,280000.0,4.4333,4.4964,4.4333,4.4649,280000.0
2008-12-19 10:20:00,5.66,5.72,5.66,5.7,145600.0,4.4649,4.5122,4.4649,4.4964,145600.0
2008-12-19 10:25:00,5.7,5.72,5.7,5.72,64400.0,4.4964,4.5122,4.4964,4.5122,64400.0
2008-12-19 10:30:00,5.72,5.73,5.7,5.72,230800.0,4.5122,4.5201,4.4964,4.5122,230800.0
2008-12-19 10:35:00,5.72,5.76,5.72,5.75,166800.0,4.5122,4.5438,4.5122,4.5359,166800.0
2008-12-19 10:40:00,5.75,5.78,5.74,5.75,183600.0,4.5359,4.5595,4.528,4.5359,183600.0
2008-12-19 10:45:00,5.75,5.75,5.64,5.71,344800.0,4.5359,4.5359,4.4491,4.5043,344800.0
2008-12-19 10:50:00,5.71,5.73,5.69,5.7,120000.0,4.5043,4.5201,4.4885,4.4964,120000.0
2008-12-19 10:55:00,5.7,5.73,5.7,5.71,124400.0,4.4964,4.5201,4.4964,4.5043,124400.0
2008-12-19 11:00:00,5.7,5.74,5.7,5.72,134000.0,4.4964,4.528,4.4964,4.5122,134000.0
2008-12-19 11:05:00,5.73,5.74,5.65,5.66,145600.0,4.5201,4.528,4.457,4.4649,145600.0
2008-12-19 11:10:00,5.66,5.69,5.64,5.65,103600.0,4.4649,4.4885,4.4491,4.457,103600.0
2008-12-19 11:15:00,5.65,5.65,5.64,5.64,99200.0,4.457,4.457,4.4491,4.4491,99200.0
2008-12-19 11:20:00,5.64,5.69,5.64,5.69,100800.0,4.4491,4.4885,4.4491,4.4885,100800.0
2008-12-19 11:25:00,5.69,5.69,5.64,5.66,92800.0,4.4885,4.4885,4.4491,4.4649,92800.0
2008-12-19 11:30:00,5.65,5.68,5.65,5.68,111600.0,4.457,4.4806,4.457,4.4806,111600.0
2008-12-19 11:35:00,5.68,5.71,5.66,5.67,78000.0,4.4806,4.5043,4.4649,4.4728,78000.0
2008-12-19 11:40:00,5.67,5.68,5.65,5.65,48800.0,4.4728,4.4806,4.457,4.457,48800.0
2008-12-19 11:45:00,5.65,5.67,5.65,5.66,54400.0,4.457,4.4728,4.457,4.4649,54400.0
2008-12-19 11:50:00,5.66,5.66,5.62,5.64,171600.0,4.4649,4.4649,4.4333,4.4491,171600.0
2008-12-19 11:55:00,5.64,5.65,5.6,5.61,140800.0,4.4491,4.457,4.4175,4.4254,140800.0
2008-12-19 12:00:00,5.61,5.64,5.6,5.61,249200.0,4.4254,4.4491,4.4175,4.4254,249200.0
2008-12-19 12:05:00,5.61,5.64,5.6,5.6,155200.0,4.4254,4.4491,4.4175,4.4175,155200.0
2008-12-19 12:10:00,5.61,5.66,5.61,5.65,88800.0,4.4254,4.4649,4.4254,4.457,88800.0
2008-12-19 12:15:00,5.64,5.65,5.61,5.62,83600.0,4.4491,4.457,4.4254,4.4333,83600.0
2008-12-19 12:20:00,5.62,5.64,5.61,5.62,102400.0,4.4333,4.4491,4.4254,4.4333,102400.0
2008-12-19 12:25:00,5.62,5.64,5.62,5.63,68800.0,4.4333,4.4491,4.4333,4.4412,68800.0
2008-12-19 12:30:00,5.63,5.64,5.61,5.63,125600.0,4.4412,4.4491,4.4254,4.4412,125600.0
2008-12-19 12:35:00,5.63,5.63,5.61,5.63,120000.0,4.4412,4.4412,4.4254,4.4412,120000.0
2008-12-19 12:40:00,5.63,5.64,5.59,5.6,340000.0,4.4412,4.4491,4.4096,4.4175,340000.0
2008-12-19 12:45:00,5.6,5.62,5.6,5.62,134400.0,4.4175,4.4333,4.4175,4.4333,134400.0
2008-12-19 12:50:00,5.62,5.62,5.6,5.61,113600.0,4.4333,4.4333,4.4175,4.4254,113600.0
2008-12-19 12:55:00,5.6,5.61,5.6,5.6,105600.0,4.4175,4.4254,4.4175,4.4175,105600.0
2008-12-19 13:00:00,5.6,5.61,5.6,5.6,67200.0,4.4175,4.4254,4.4175,4.4175,67200.0
2008-12-19 13:05:00,5.6,5.61,5.6,5.6,63600.0,4.4175,4.4254,4.4175,4.4175,63600.0
2008-12-19 13:10:00,5.6,5.61,5.6,5.61,109200.0,4.4175,4.4254,4.4175,4.4254,109200.0
2008-12-19 13:15:00,5.61,5.62,5.6,5.61,124000.0,4.4254,4.4333,4.4175,4.4254,124000.0
2008-12-19 13:20:00,5.61,5.64,5.61,5.62,90400.0,4.4254,4.4491,4.4254,4.4333,90400.0
2008-12-19 13:25:00,5.62,5.63,5.6,5.61,60800.0,4.4333,4.4412,4.4175,4.4254,60800.0
2008-12-19 13:30:00,5.61,5.62,5.6,5.6,51600.0,4.4254,4.4333,4.4175,4.4175,51600.0
2008-12-19 13:35:00,5.61,5.61,5.6,5.6,143200.0,4.4254,4.4254,4.4175,4.4175,143200.0
2008-12-19 13:40:00,5.6,5.62,5.6,5.61,145200.0,4.4175,4.4333,4.4175,4.4254,145200.0
2008-12-19 13:45:00,5.61,5.61,5.6,5.6,110000.0,4.4254,4.4254,4.4175,4.4175,110000.0
2008-12-19 13:50:00,5.6,5.62,5.6,5.62,136000.0,4.4175,4.4333,4.4175,4.4333,136000.0
2008-12-19 13:55:00,5.62,5.63,5.61,5.62,80800.0,4.4333,4.4412,4.4254,4.4333,80800.0
2008-12-19 14:00:00,5.62,5.64,5.62,5.63,149600.0,4.4333,4.4491,4.4333,4.4412,149600.0
2008-12-19 14:05:00,5.63,5.63,5.6,5.61,104800.0,4.4412,4.4412,4.4175,4.4254,104800.0
2008-12-19 14:10:00,5.61,5.61,5.6,5.61,106000.0,4.4254,4.4254,4.4175,4.4254,106000.0
2008-12-19 14:15:00,5.6,5.62,5.6,5.61,109200.0,4.4175,4.4333,4.4175,4.4254,109200.0
2008-12-19 14:20:00,5.61,5.61,5.6,5.6,175200.0,4.4254,4.4254,4.4175,4.4175,175200.0
2008-12-19 14:25:00,5.6,5.61,5.6,5.61,139200.0,4.4175,4.4254,4.4175,4.4254,139200.0
2008-12-19 14:30:00,5.61,5.61,5.61,5.61,69200.0,4.4254,4.4254,4.4254,4.4254,69200.0
2008-12-19 14:35:00,5.61,5.61,5.6,5.6,122000.0,4.4254,4.4254,4.4175,4.4175,122000.0
2008-12-19 14:40:00,5.6,5.62,5.6,5.62,81200.0,4.4175,4.4333,4.4175,4.4333,81200.0
2008-12-19 14:45:00,5.61,5.64,5.61,5.63,252400.0,4.4254,4.4491,4.4254,4.4412,252400.0
2008-12-19 14:50:00,5.63,5.64,5.61,5.62,164400.0,4.4412,4.4491,4.4254,4.4333,164400.0
2008-12-19 14:55:00,5.61,5.62,5.61,5.61,104400.0,4.4254,4.4333,4.4254,4.4254,104400.0
2008-12-19 15:00:00,5.62,5.63,5.61,5.62,138400.0,4.4333,4.4412,4.4254,4.4333,138400.0
2008-12-19 15:05:00,5.62,5.63,5.61,5.62,126400.0,4.4333,4.4412,4.4254,4.4333,126400.0
2008-12-19 15:10:00,5.61,5.62,5.6,5.61,167600.0,4.4254,4.4333,4.4175,4.4254,167600.0
2008-12-19 15:15:00,5.6,5.61,5.56,5.58,519200.0,4.4175,4.4254,4.386,4.4018,519200.0
2008-12-19 15:20:00,5.59,5.62,5.56,5.62,315600.0,4.4096,4.4333,4.386,4.4333,315600.0
2008-12-19 15:25:00,5.62,5.66,5.61,5.64,366000.0,4.4333,4.4649,4.4254,4.4491,366000.0
2008-12-19 15:30:00,5.64,5.64,5.6,5.6,207600.0,4.4491,4.4491,4.4175,4.4175,207600.0
2008-12-19 15:35:00,5.6,5.62,5.6,5.61,242000.0,4.4175,4.4333,4.4175,4.4254,242000.0
2008-12-19 15:40:00,5.61,5.63,5.6,5.61,281600.0,4.4254,4.4412,4.4175,4.4254,281600.0
2008-12-19 15:45:00,5.61,5.61,5.6,5.61,231200.0,4.4254,4.4254,4.4175,4.4254,231200.0
2008-12-19 15:50:00,5.61,5.65,5.61,5.63,489200.0,4.4254,4.457,4.4254,4.4412,489200.0
2008-12-19 15:55:00,5.63,6.39,5.6,5.6,799200.0,4.4412,5.0407,4.4175,4.4175,799200.0
2008-12-22 09:30:00,5.52,5.56,5.47,5.47,346800.0,4.3544,4.386,4.315,4.315,346800.0
2008-12-22 09:35:00,5.48,5.54,5.46,5.49,270400.0,4.3229,4.3702,4.3071,4.3308,270400.0
2008-12-22 09:40:00,5.49,5.5,5.43,5.43,194400.0,4.3308,4.3387,4.2834,4.2834,194400.0
2008-12-22 09:45:00,5.44,5.5,5.43,5.46,248400.0,4.2913,4.3387,4.2834,4.3071,248400.0
2008-12-22 09:50:00,5.46,5.51,5.44,5.5,222000.0,4.3071,4.3465,4.2913,4.3387,222000.0
2008-12-22 09:55:00,5.5,5.5,5.44,5.45,137200.0,4.3387,4.3387,4.2913,4.2992,137200.0
2008-12-22 10:00:00,5.44,5.46,5.42,5.42,120800.0,4.2913,4.3071,4.2755,4.2755,120800.0
2008-12-22 10:05:00,5.42,5.45,5.41,5.45,130800.0,4.2755,4.2992,4.2677,4.2992,130800.0
2008-12-22 10:10:00,5.45,5.45,5.43,5.44,74000.0,4.2992,4.2992,4.2834,4.2913,74000.0
2008-12-22 10:15:00,5.44,5.48,5.43,5.47,162000.0,4.2913,4.3229,4.2834,4.315,162000.0
2008-12-22 10:20:00,5.47,5.48,5.44,5.45,90400.0,4.315,4.3229,4.2913,4.2992,90400.0
2008-12-22 10:25:00,5.45,5.45,5.45,5.45,43200.0,4.2992,4.2992,4.2992,4.2992,43200.0
2008-12-22 10:30:00,5.45,5.46,5.43,5.45,113200.0,4.2992,4.3071,4.2834,4.2992,113200.0
2008-12-22 10:35:00,5.45,5.45,5.42,5.42,162400.0,4.2992,4.2992,4.2755,4.2755,162400.0
2008-12-22 10:40:00,5.43,5.43,5.38,5.4,160400.0,4.2834,4.2834,4.244,4.2598,160400.0
2008-12-22 10:45:00,5.4,5.44,5.4,5.44,120800.0,4.2598,4.2913,4.2598,4.2913,120800.0
2008-12-22 10:50:00,5.44,5.5,5.43,5.49,321600.0,4.2913,4.3387,4.2834,4.3308,321600.0
2008-12-22 10:55:00,5.49,5.49,5.49,5.49,137200.0,4.3308,4.3308,4.3308,4.3308,137200.0
2008-12-22 11:00:00,5.49,5.49,5.44,5.45,158000.0,4.3308,4.3308,4.2913,4.2992,158000.0
2008-12-22 11:05:00,5.45,5.46,5.44,5.44,65600.0,4.2992,4.3071,4.2913,4.2913,65600.0
2008-12-22 11:10:00,5.44,5.45,5.43,5.43,78400.0,4.2913,4.2992,4.2834,4.2834,78400.0
2008-12-22 11:15:00,5.43,5.44,5.42,5.44,66800.0,4.2834,4.2913,4.2755,4.2913,66800.0
2008-12-22 11:20:00,5.44,5.44,5.41,5.41,75200.0,4.2913,4.2913,4.2677,4.2677,75200.0
2008-12-22 11:25:00,5.41,5.42,5.4,5.4,40000.0,4.2677,4.2755,4.2598,4.2598,40000.0
2008-12-22 11:30:00,5.4,5.4,5.37,5.38,109600.0,4.2598,4.2598,4.2361,4.244,109600.0
2008-12-22 11:35:00,5.38,5.4,5.37,5.4,106800.0,4.244,4.2598,4.2361,4.2598,106800.0
2008-12-22 11:40:00,5.4,5.4,5.39,5.39,57600.0,4.2598,4.2598,4.2519,4.2519,57600.0
2008-12-22 11:45:00,5.39,5.4,5.37,5.4,103200.0,4.2519,4.2598,4.2361,4.2598,103200.0
2008-12-22 11:50:00,5.4,5.41,5.4,5.4,35200.0,4.2598,4.2677,4.2598,4.2598,35200.0
2008-12-22 11:55:00,5.4,5.41,5.4,5.41,42400.0,4.2598,4.2677,4.2598,4.2677,42400.0
2008-12-22 12:00:00,5.41,5.41,5.39,5.39,35600.0,4.2677,4.2677,4.2519,4.2519,35600.0
2008-12-22 12:05:00,5.39,5.39,5.37,5.38,59200.0,4.2519,4.2519,4.2361,4.244,59200.0
2008-12-22 12:10:00,5.38,5.39,5.38,5.39,34400.0,4.244,4.2519,4.244,4.2519,34400.0
2008-12-22 12:15:00,5.39,5.41,5.39,5.4,102000.0,4.2519,4.2677,4.2519,4.2598,102000.0
2008-12-22 12:20:00,5.4,5.41,5.38,5.38,57200.0,4.2598,4.2677,4.244,4.244,57200.0
2008-12-22 12:25:00,5.38,5.38,5.38,5.38,59600.0,4.244,4.244,4.244,4.244,59600.0
2008-12-22 12:30:00,5.38,5.39,5.38,5.38,34400.0,4.244,4.2519,4.244,4.244,34400.0
2008-12-22 12:35:00,5.38,5.39,5.38,5.38,36800.0,4.244,4.2519,4.244,4.244,36800.0
2008-12-22 12:40:00,5.38,5.4,5.38,5.4,49600.0,4.244,4.2598,4.244,4.2598,49600.0
2008-12-22 12:45:00,5.4,5.4,5.39,5.39,20800.0,4.2598,4.2598,4.2519,4.2519,20800.0
2008-12-22 12:50:00,5.39,5.39,5.39,5.39,38000.0,4.2519,4.2519,4.2519,4.2519,38000.0
2008-12-22 12:55:00,5.39,5.39,5.38,5.39,115600.0,4.2519,4.2519,4.244,4.2519,115600.0
2008-12-22 13:00:00,5.39,5.4,5.39,5.39,56800.0,4.2519,4.2598,4.2519,4.2519,56800.0
2008-12-22 13:05:00,5.39,5.39,5.37,5.37,48400.0,4.2519,4.2519,4.2361,4.2361,48400.0
2008-12-22 13:10:00,5.37,5.37,5.35,5.35,96800.0,4.2361,4.2361,4.2203,4.2203,96800.0
2008-12-22 13:15:00,5.35,5.36,5.35,5.36,49200.0,4.2203,4.2282,4.2203,4.2282,49200.0
2008-12-22 13:20:00,5.36,5.36,5.35,5.35,52000.0,4.2282,4.2282,4.2203,4.2203,52000.0
2008-12-22 13:25:00,5.35,5.38,5.35,5.38,162400.0,4.2203,4.244,4.2203,4.244,162400.0
2008-12-22 13:30:00,5.38,5.38,5.36,5.37,51600.0,4.244,4.244,4.2282,4.2361,51600.0
2008-12-22 13:35:00,5.37,5.37,5.35,5.36,32000.0,4.2361,4.2361,4.2203,4.2282,32000.0
2008-12-22 13:40:00,5.36,5.36,5.34,5.35,71600.0,4.2282,4.2282,4.2124,4.2203,71600.0
2008-12-22 13:45:00,5.35,5.35,5.33,5.33,82800.0,4.2203,4.2203,4.2045,4.2045,82800.0
2008-12-22 13:50:00,5.33,5.34,5.33,5.33,57200.0,4.2045,4.2124,4.2045,4.2045,57200.0
2008-12-22 13:55:00,5.34,5.34,5.32,5.33,81200.0,4.2124,4.2124,4.1967,4.2045,81200.0
2008-12-22 14:00:00,5.32,5.33,5.32,5.32,66400.0,4.1967,4.2045,4.1967,4.1967,66400.0
2008-12-22 14:05:00,5.33,5.35,5.33,5.34,86000.0,4.2045,4.2203,4.2045,4.2124,86000.0
2008-12-22 14:10:00,5.34,5.34,5.32,5.33,98800.0,4.2124,4.2124,4.1967,4.2045,98800.0
2008-12-22 14:15:00,5.33,5.33,5.31,5.31,85600.0,4.2045,4.2045,4.1888,4.1888,85600.0
2008-12-22 14:20:00,5.31,5.31,5.29,5.3,178400.0,4.1888,4.1888,4.173,4.1809,178400.0
2008-12-22 14:25:00,5.3,5.31,5.27,5.28,261200.0,4.1809,4.1888,4.1572,4.1651,261200.0
2008-12-22 14:30:00,5.28,5.29,5.27,5.29,106000.0,4.1651,4.173,4.1572,4.173,106000.0
2008-12-22 14:35:00,5.29,5.29,5.28,5.28,62000.0,4.173,4.173,4.1651,4.1651,62000.0
2008-12-22 14:40:00,5.28,5.29,5.26,5.27,139200.0,4.1651,4.173,4.1493,4.1572,139200.0
2008-12-22 14:45:00,5.27,5.3,5.26,5.3,89200.0,4.1572,4.1809,4.1493,4.1809,89200.0
2008-12-22 14:50:00,5.29,5.3,5.28,5.28,82400.0,4.173,4.1809,4.1651,4.1651,82400.0
2008-12-22 14:55:00,5.28,5.28,5.25,5.26,142000.0,4.1651,4.1651,4.1414,4.1493,142000.0
2008-12-22 15:00:00,5.26,5.27,5.25,5.27,116000.0,4.1493,4.1572,4.1414,4.1572,116000.0
2008-12-22 15:05:00,5.27,5.28,5.26,5.28,176000.0,4.1572,4.1651,4.1493,4.1651,176000.0
2008-12-22 15:10:00,5.28,5.28,5.26,5.27,108000.0,4.1651,4.1651,4.1493,4.1572,108000.0
2008-12-22 15:15:00,5.27,5.3,5.26,5.28,211600.0,4.1572,4.1809,4.1493,4.1651,211600.0
2008-12-22 15:20:00,5.28,5.3,5.27,5.28,164800.0,4.1651,4.1809,4.1572,4.1651,164800.0
2008-12-22 15:25:00,5.28,5.28,5.25,5.27,292400.0,4.1651,4.1651,4.1414,4.1572,292400.0
2008-12-22 15:30:00,5.28,5.29,5.27,5.27,135600.0,4.1651,4.173,4.1572,4.1572,135600.0
2008-12-22 15:35:00,5.27,5.31,5.27,5.3,168000.0,4.1572,4.1888,4.1572,4.1809,168000.0
2008-12-22 15:40:00,5.3,5.32,5.28,5.29,244800.0,4.1809,4.1967,4.1651,4.173,244800.0
2008-12-22 15:45:00,5.3,5.33,5.3,5.31,280000.0,4.1809,4.2045,4.1809,4.1888,280000.0
2008-12-22 15:50:00,5.31,5.35,5.31,5.33,267600.0,4.1888,4.2203,4.1888,4.2045,267600.0
2008-12-22 15:55:00,5.33,5.37,5.32,5.33,691600.0,4.2045,4.2361,4.1967,4.2045,691600.0
2008-12-23 09:30:00,5.46,5.49,5.41,5.41,282800.0,4.3071,4.3308,4.2677,4.2677,282800.0
2008-12-23 09:35:00,5.41,5.43,5.41,5.42,172000.0,4.2677,4.2834,4.2677,4.2755,172000.0
2008-12-23 09:40:00,5.42,5.42,5.39,5.41,187600.0,4.2755,4.2755,4.2519,4.2677,187600.0
2008-12-23 09:45:00,5.41,5.42,5.37,5.37,315200.0,4.2677,4.2755,4.2361,4.2361,315200.0
2008-12-23 09:50:00,5.38,5.38,5.32,5.34,305200.0,4.244,4.244,4.1967,4.2124,305200.0
2008-12-23 09:55:00,5.34,5.39,5.34,5.39,161200.0,4.2124,4.2519,4.2124,4.2519,161200.0
2008-12-23 10:00:00,5.38,5.4,5.37,5.38,234800.0,4.244,4.2598,4.2361,4.244,234800.0
2008-12-23 10:05:00,5.38,5.39,5.36,5.37,156000.0,4.244,4.2519,4.2282,4.2361,156000.0
2008-12-23 10:10:00,5.37,5.41,5.37,5.41,110400.0,4.2361,4.2677,4.2361,4.2677,110400.0
2008-12-23 10:15:00,5.4,5.41,5.38,5.38,92400.0,4.2598,4.2677,4.244,4.244,92400.0
2008-12-23 10:20:00,5.38,5.38,5.36,5.38,93600.0,4.244,4.244,4.2282,4.244,93600.0
2008-12-23 10:25:00,5.38,5.4,5.37,5.4,126800.0,4.244,4.2598,4.2361,4.2598,126800.0
2008-12-23 10:30:00,5.4,5.4,5.38,5.4,114800.0,4.2598,4.2598,4.244,4.2598,114800.0
2008-12-23 10:35:00,5.4,5.43,5.4,5.43,164000.0,4.2598,4.2834,4.2598,4.2834,164000.0
2008-12-23 10:40:00,5.43,5.43,5.42,5.43,224400.0,4.2834,4.2834,4.2755,4.2834,224400.0
2008-12-23 10:45:00,5.43,5.45,5.43,5.44,153600.0,4.2834,4.2992,4.2834,4.2913,153600.0
2008-12-23 10:50:00,5.45,5.45,5.43,5.44,116000.0,4.2992,4.2992,4.2834,4.2913,116000.0
2008-12-23 10:55:00,5.44,5.45,5.43,5.44,90800.0,4.2913,4.2992,4.2834,4.2913,90800.0
2008-12-23 11:00:00,5.44,5.45,5.44,5.45,122800.0,4.2913,4.2992,4.2913,4.2992,122800.0
2008-12-23 11:05:00,5.45,5.45,5.45,5.45,73200.0,4.2992,4.2992,4.2992,4.2992,73200.0
2008-12-23 11:10:00,5.45,5.45,5.45,5.45,34800.0,4.2992,4.2992,4.2992,4.2992,34800.0
2008-12-23 11:15:00,5.45,5.45,5.44,5.44,135600.0,4.2992,4.2992,4.2913,4.2913,135600.0
2008-12-23 11:20:00,5.44,5.44,5.44,5.44,36400.0,4.2913,4.2913,4.2913,4.2913,36400.0
2008-12-23 11:25:00,5.44,5.44,5.44,5.44,71600.0,4.2913,4.2913,4.2913,4.2913,71600.0
2008-12-23 11:30:00,5.44,5.44,5.44,5.44,78800.0,4.2913,4.2913,4.2913,4.2913,78800.0
2008-12-23 11:35:00,5.44,5.44,5.44,5.44,32000.0,4.2913,4.2913,4.2913,4.2913,32000.0
2008-12-23 11:40:00,5.44,5.45,5.44,5.45,90400.0,4.2913,4.2992,4.2913,4.2992,90400.0
2008-12-23 11:45:00,5.45,5.45,5.44,5.44,55600.0,4.2992,4.2992,4.2913,4.2913,55600.0
2008-12-23 11:50:00,5.44,5.44,5.42,5.42,51600.0,4.2913,4.2913,4.2755,4.2755,51600.0
2008-12-23 11:55:00,5.42,5.42,5.39,5.4,60400.0,4.2755,4.2755,4.2519,4.2598,60400.0
2008-12-23 12:00:00,5.4,5.4,5.38,5.38,85200.0,4.2598,4.2598,4.244,4.244,85200.0
2008-12-23 12:05:00,5.38,5.38,5.36,5.38,114800.0,4.244,4.244,4.2282,4.244,114800.0
2008-12-23 12:10:00,5.38,5.38,5.36,5.38,46800.0,4.244,4.244,4.2282,4.244,46800.0
2008-12-23 12:15:00,5.38,5.38,5.38,5.38,34000.0,4.244,4.244,4.244,4.244,34000.0
2008-12-23 12:20:00,5.38,5.38,5.37,5.37,49200.0,4.244,4.244,4.2361,4.2361,49200.0
2008-12-23 12:25:00,5.37,5.37,5.35,5.35,46000.0,4.2361,4.2361,4.2203,4.2203,46000.0
2008-12-23 12:30:00,5.36,5.36,5.34,5.34,197600.0,4.2282,4.2282,4.2124,4.2124,197600.0
2008-12-23 12:35:00,5.34,5.35,5.34,5.35,95600.0,4.2124,4.2203,4.2124,4.2203,95600.0
2008-12-23 12:40:00,5.34,5.37,5.34,5.36,83600.0,4.2124,4.2361,4.2124,4.2282,83600.0
2008-12-23 12:45:00,5.36,5.38,5.36,5.38,88000.0,4.2282,4.244,4.2282,4.244,88000.0
2008-12-23 12:50:00,5.38,5.4,5.38,5.4,112400.0,4.244,4.2598,4.244,4.2598,112400.0
2008-12-23 12:55:00,5.4,5.41,5.39,5.41,51200.0,4.2598,4.2677,4.2519,4.2677,51200.0
2008-12-23 13:00:00,5.4,5.41,5.39,5.4,39200.0,4.2598,4.2677,4.2519,4.2598,39200.0
2008-12-23 13:05:00,5.4,5.4,5.39,5.39,24800.0,4.2598,4.2598,4.2519,4.2519,24800.0
2008-12-23 13:10:00,5.39,5.39,5.38,5.39,50800.0,4.2519,4.2519,4.244,4.2519,50800.0
2008-12-23 13:15:00,5.39,5.39,5.38,5.39,82000.0,4.2519,4.2519,4.244,4.2519,82000.0
2008-12-23 13:20:00,5.39,5.41,5.39,5.4,97600.0,4.2519,4.2677,4.2519,4.2598,97600.0
2008-12-23 13:25:00,5.41,5.41,5.39,5.4,62400.0,4.2677,4.2677,4.2519,4.2598,62400.0
2008-12-23 13:30:00,5.4,5.4,5.38,5.39,50400.0,4.2598,4.2598,4.244,4.2519,50400.0
2008-12-23 13:35:00,5.39,5.39,5.38,5.38,76400.0,4.2519,4.2519,4.244,4.244,76400.0
2008-12-23 13:40:00,5.38,5.39,5.38,5.39,50800.0,4.244,4.2519,4.244,4.2519,50800.0
2008-12-23 13:45:00,5.39,5.39,5.38,5.39,64400.0,4.2519,4.2519,4.244,4.2519,64400.0
2008-12-23 13:50:00,5.39,5.4,5.39,5.4,70000.0,4.2519,4.2598,4.2519,4.2598,70000.0
2008-12-23 13:55:00,5.4,5.43,5.4,5.43,93600.0,4.2598,4.2834,4.2598,4.2834,93600.0
2008-12-23 14:00:00,5.43,5.44,5.43,5.44,142000.0,4.2834,4.2913,4.2834,4.2913,142000.0
2008-12-23 14:05:00,5.44,5.45,5.43,5.44,101200.0,4.2913,4.2992,4.2834,4.2913,101200.0
2008-12-23 14:10:00,5.45,5.46,5.44,5.44,91200.0,4.2992,4.3071,4.2913,4.2913,91200.0
2008-12-23 14:15:00,5.44,5.46,5.43,5.46,74800.0,4.2913,4.3071,4.2834,4.3071,74800.0
2008-12-23 14:20:00,5.46,5.46,5.45,5.45,106800.0,4.3071,4.3071,4.2992,4.2992,106800.0
2008-12-23 14:25:00,5.45,5.45,5.43,5.43,65600.0,4.2992,4.2992,4.2834,4.2834,65600.0
2008-12-23 14:30:00,5.43,5.44,5.41,5.42,200800.0,4.2834,4.2913,4.2677,4.2755,200800.0
2008-12-23 14:35:00,5.41,5.43,5.41,5.42,95600.0,4.2677,4.2834,4.2677,4.2755,95600.0
2008-12-23 14:40:00,5.42,5.44,5.42,5.43,222800.0,4.2755,4.2913,4.2755,4.2834,222800.0
2008-12-23 14:45:00,5.43,5.43,5.4,5.41,166800.0,4.2834,4.2834,4.2598,4.2677,166800.0
2008-12-23 14:50:00,5.41,5.43,5.41,5.42,118800.0,4.2677,4.2834,4.2677,4.2755,118800.0
2008-12-23 14:55:00,5.42,5.43,5.4,5.41,73600.0,4.2755,4.2834,4.2598,4.2677,73600.0
2008-12-23 15:00:00,5.41,5.43,5.4,5.42,101600.0,4.2677,4.2834,4.2598,4.2755,101600.0
2008-12-23 15:05:00,5.42,5.42,5.39,5.39,115200.0,4.2755,4.2755,4.2519,4.2519,115200.0
2008-12-23 15:10:00,5.4,5.45,5.4,5.43,126400.0,4.2598,4.2992,4.2598,4.2834,126400.0
2008-12-23 15:15:00,5.43,5.43,5.4,5.41,91600.0,4.2834,4.2834,4.2598,4.2677,91600.0
2008-12-23 15:20:00,5.4,5.42,5.39,5.39,136400.0,4.2598,4.2755,4.2519,4.2519,136400.0
2008-12-23 15:25:00,5.39,5.42,5.39,5.41,110000.0,4.2519,4.2755,4.2519,4.2677,110000.0
2008-12-23 15:30:00,5.41,5.43,5.4,5.41,117600.0,4.2677,4.2834,4.2598,4.2677,117600.0
2008-12-23 15:35:00,5.4,5.4,5.38,5.39,98800.0,4.2598,4.2598,4.244,4.2519,98800.0
2008-12-23 15:40:00,5.39,5.41,5.38,5.39,75600.0,4.2519,4.2677,4.244,4.2519,75600.0
2008-12-23 15:45:00,5.4,5.4,5.39,5.39,117200.0,4.2598,4.2598,4.2519,4.2519,117200.0
2008-12-23 15:50:00,5.39,5.39,5.37,5.38,155200.0,4.2519,4.2519,4.2361,4.244,155200.0
2008-12-23 15:55:00,5.38,5.39,5.38,5.39,278800.0,4.244,4.2519,4.244,4.2519,278800.0
2008-12-24 09:30:00,5.37,5.4,5.36,5.37,46400.0,4.2361,4.2598,4.2282,4.2361,46400.0
2008-12-24 09:35:00,5.37,5.4,5.34,5.4,74000.0,4.2361,4.2598,4.2124,4.2598,74000.0
2008-12-24 09:40:00,5.39,5.4,5.39,5.4,41600.0,4.2519,4.2598,4.2519,4.2598,41600.0
2008-12-24 09:45:00,5.4,5.42,5.4,5.4,112400.0,4.2598,4.2755,4.2598,4.2598,112400.0
2008-12-24 09:50:00,5.4,5.4,5.38,5.39,60400.0,4.2598,4.2598,4.244,4.2519,60400.0
2008-12-24 09:55:00,5.38,5.39,5.38,5.39,25600.0,4.244,4.2519,4.244,4.2519,25600.0
2008-12-24 10:00:00,5.39,5.39,5.38,5.39,43600.0,4.2519,4.2519,4.244,4.2519,43600.0
2008-12-24 10:05:00,5.39,5.41,5.39,5.41,49200.0,4.2519,4.2677,4.2519,4.2677,49200.0
2008-12-24 10:10:00,5.41,5.43,5.41,5.43,42400.0,4.2677,4.2834,4.2677,4.2834,42400.0
2008-12-24 10:15:00,5.43,5.43,5.43,5.43,34400.0,4.2834,4.2834,4.2834,4.2834,34400.0
2008-12-24 10:20:00,5.43,5.45,5.43,5.44,62000.0,4.2834,4.2992,4.2834,4.2913,62000.0
2008-12-24 10:25:00,5.44,5.46,5.44,5.46,49600.0,4.2913,4.3071,4.2913,4.3071,49600.0
2008-12-24 10:30:00,5.46,5.49,5.45,5.48,119200.0,4.3071,4.3308,4.2992,4.3229,119200.0
2008-12-24 10:35:00,5.48,5.48,5.45,5.46,48800.0,4.3229,4.3229,4.2992,4.3071,48800.0
2008-12-24 10:40:00,5.46,5.46,5.45,5.45,27600.0,4.3071,4.3071,4.2992,4.2992,27600.0
2008-12-24 10:45:00,5.45,5.45,5.45,5.45,16800.0,4.2992,4.2992,4.2992,4.2992,16800.0
2008-12-24 10:50:00,5.45,5.45,5.45,5.45,30800.0,4.2992,4.2992,4.2992,4.2992,30800.0
2008-12-24 10:55:00,5.45,5.45,5.43,5.44,56400.0,4.2992,4.2992,4.2834,4.2913,56400.0
2008-12-24 11:00:00,5.44,5.44,5.43,5.43,20800.0,4.2913,4.2913,4.2834,4.2834,20800.0
2008-12-24 11:05:00,5.43,5.43,5.43,5.43,6800.0,4.2834,4.2834,4.2834,4.2834,6800.0
2008-12-24 11:10:00,5.43,5.44,5.43,5.44,45200.0,4.2834,4.2913,4.2834,4.2913,45200.0
2008-12-24 11:15:00,5.44,5.45,5.44,5.44,19600.0,4.2913,4.2992,4.2913,4.2913,19600.0
2008-12-24 11:20:00,5.43,5.43,5.43,5.43,18000.0,4.2834,4.2834,4.2834,4.2834,18000.0
2008-12-24 11:25:00,5.43,5.43,5.42,5.42,18400.0,4.2834,4.2834,4.2755,4.2755,18400.0
2008-12-24 11:30:00,5.42,5.42,5.41,5.42,29600.0,4.2755,4.2755,4.2677,4.2755,29600.0
2008-12-24 11:35:00,5.42,5.42,5.41,5.42,34800.0,4.2755,4.2755,4.2677,4.2755,34800.0
2008-12-24 11:40:00,5.42,5.42,5.42,5.42,16000.0,4.2755,4.2755,4.2755,4.2755,16000.0
2008-12-24 11:45:00,5.42,5.42,5.42,5.42,22800.0,4.2755,4.2755,4.2755,4.2755,22800.0
2008-12-24 11:50:00,5.42,5.43,5.42,5.43,30000.0,4.2755,4.2834,4.2755,4.2834,30000.0
2008-12-24 11:55:00,5.43,5.43,5.42,5.42,19600.0,4.2834,4.2834,4.2755,4.2755,19600.0
2008-12-24 12:00:00,5.43,5.43,5.42,5.43,29200.0,4.2834,4.2834,4.2755,4.2834,29200.0
2008-12-24 12:05:00,5.43,5.43,5.43,5.43,31600.0,4.2834,4.2834,4.2834,4.2834,31600.0
2008-12-24 12:10:00,5.43,5.43,5.43,5.43,51600.0,4.2834,4.2834,4.2834,4.2834,51600.0
2008-12-24 12:15:00,5.43,5.44,5.43,5.43,43600.0,4.2834,4.2913,4.2834,4.2834,43600.0
2008-12-24 12:20:00,5.43,5.44,5.43,5.44,30000.0,4.2834,4.2913,4.2834,4.2913,30000.0
2008-12-24 12:25:00,5.44,5.45,5.43,5.44,66800.0,4.2913,4.2992,4.2834,4.2913,66800.0
2008-12-24 12:30:00,5.44,5.45,5.44,5.45,60000.0,4.2913,4.2992,4.2913,4.2992,60000.0
2008-12-24 12:35:00,5.44,5.45,5.44,5.45,62000.0,4.2913,4.2992,4.2913,4.2992,62000.0
2008-12-24 12:40:00,5.45,5.45,5.45,5.45,67600.0,4.2992,4.2992,4.2992,4.2992,67600.0
2008-12-24 12:45:00,5.45,5.45,5.44,5.45,86800.0,4.2992,4.2992,4.2913,4.2992,86800.0
2008-12-24 12:50:00,5.45,5.46,5.45,5.46,142400.0,4.2992,4.3071,4.2992,4.3071,142400.0
2008-12-24 12:55:00,5.46,5.48,5.44,5.44,439600.0,4.3071,4.3229,4.2913,4.2913,439600.0
2008-12-26 09:30:00,5.49,5.5,5.43,5.5,58800.0,4.3308,4.3387,4.2834,4.3387,58800.0
2008-12-26 09:35:00,5.49,5.51,5.49,5.51,13200.0,4.3308,4.3465,4.3308,4.3465,13200.0
2008-12-26 09:40:00,5.52,5.52,5.5,5.51,22000.0,4.3544,4.3544,4.3387,4.3465,22000.0
2008-12-26 09:45:00,5.5,5.51,5.48,5.48,51600.0,4.3387,4.3465,4.3229,4.3229,51600.0
2008-12-26 09:50:00,5.48,5.49,5.48,5.48,40000.0,4.3229,4.3308,4.3229,4.3229,40000.0
2008-12-26 09:55:00,5.48,5.48,5.47,5.48,34000.0,4.3229,4.3229,4.315,4.3229,34000.0
2008-12-26 10:00:00,5.48,5.48,5.48,5.48,24000.0,4.3229,4.3229,4.3229,4.3229,24000.0
2008-12-26 10:05:00,5.48,5.49,5.48,5.49,18800.0,4.3229,4.3308,4.3229,4.3308,18800.0
2008-12-26 10:10:00,5.49,5.49,5.49,5.49,47200.0,4.3308,4.3308,4.3308,4.3308,47200.0
2008-12-26 10:15:00,5.49,5.49,5.48,5.48,19200.0,4.3308,4.3308,4.3229,4.3229,19200.0
2008-12-26 10:20:00,5.48,5.5,5.48,5.5,33200.0,4.3229,4.3387,4.3229,4.3387,33200.0
2008-12-26 10:25:00,5.5,5.5,5.5,5.5,36000.0,4.3387,4.3387,4.3387,4.3387,36000.0
2008-12-26 10:30:00,5.5,5.5,5.5,5.5,26800.0,4.3387,4.3387,4.3387,4.3387,26800.0
2008-12-26 10:35:00,5.5,5.5,5.48,5.48,43600.0,4.3387,4.3387,4.3229,4.3229,43600.0
2008-12-26 10:40:00,5.48,5.48,5.48,5.48,26000.0,4.3229,4.3229,4.3229,4.3229,26000.0
2008-12-26 10:45:00,5.48,5.48,5.47,5.48,54000.0,4.3229,4.3229,4.315,4.3229,54000.0
2008-12-26 10:50:00,5.48,5.48,5.48,5.48,16400.0,4.3229,4.3229,4.3229,4.3229,16400.0
2008-12-26 10:55:00,5.48,5.48,5.47,5.47,12400.0,4.3229,4.3229,4.315,4.315,12400.0
2008-12-26 11:00:00,5.48,5.48,5.47,5.48,18400.0,4.3229,4.3229,4.315,4.3229,18400.0
2008-12-26 11:05:00,5.48,5.49,5.48,5.48,12400.0,4.3229,4.3308,4.3229,4.3229,12400.0
2008-12-26 11:10:00,5.48,5.49,5.47,5.47,20000.0,4.3229,4.3308,4.315,4.315,20000.0
2008-12-26 11:15:00,5.47,5.47,5.47,5.47,6400.0,4.315,4.315,4.315,4.315,6400.0
2008-12-26 11:20:00,5.46,5.47,5.45,5.45,23600.0,4.3071,4.315,4.2992,4.2992,23600.0
2008-12-26 11:25:00,5.45,5.46,5.45,5.45,12800.0,4.2992,4.3071,4.2992,4.2992,12800.0
2008-12-26 11:30:00,5.45,5.46,5.45,5.46,13600.0,4.2992,4.3071,4.2992,4.3071,13600.0
2008-12-26 11:35:00,5.45,5.46,5.45,5.45,15200.0,4.2992,4.3071,4.2992,4.2992,15200.0
2008-12-26 11:40:00,5.46,5.46,5.45,5.46,9200.0,4.3071,4.3071,4.2992,4.3071,9200.0
2008-12-26 11:45:00,5.46,5.46,5.46,5.46,9200.0,4.3071,4.3071,4.3071,4.3071,9200.0
2008-12-26 11:50:00,5.46,5.46,5.46,5.46,2400.0,4.3071,4.3071,4.3071,4.3071,2400.0
2008-12-26 11:55:00,5.46,5.47,5.46,5.47,14800.0,4.3071,4.315,4.3071,4.315,14800.0
2008-12-26 12:00:00,5.46,5.47,5.46,5.46,13200.0,4.3071,4.315,4.3071,4.3071,13200.0
2008-12-26 12:05:00,5.46,5.46,5.46,5.46,18400.0,4.3071,4.3071,4.3071,4.3071,18400.0
2008-12-26 12:10:00,5.46,5.46,5.45,5.46,18800.0,4.3071,4.3071,4.2992,4.3071,18800.0
2008-12-26 12:15:00,5.46,5.46,5.46,5.46,7200.0,4.3071,4.3071,4.3071,4.3071,7200.0
2008-12-26 12:20:00,5.46,5.46,5.46,5.46,11600.0,4.3071,4.3071,4.3071,4.3071,11600.0
2008-12-26 12:25:00,5.46,5.46,5.45,5.45,8000.0,4.3071,4.3071,4.2992,4.2992,8000.0
2008-12-26 12:30:00,5.45,5.45,5.45,5.45,15200.0,4.2992,4.2992,4.2992,4.2992,15200.0
2008-12-26 12:35:00,5.45,5.45,5.45,5.45,18400.0,4.2992,4.2992,4.2992,4.2992,18400.0
2008-12-26 12:40:00,5.45,5.45,5.45,5.45,19200.0,4.2992,4.2992,4.2992,4.2992,19200.0
2008-12-26 12:45:00,5.45,5.45,5.43,5.43,19600.0,4.2992,4.2992,4.2834,4.2834,19600.0
2008-12-26 12:50:00,5.43,5.44,5.42,5.44,138000.0,4.2834,4.2913,4.2755,4.2913,138000.0
2008-12-26 12:55:00,5.44,5.44,5.44,5.44,4400.0,4.2913,4.2913,4.2913,4.2913,4400.0
2008-12-26 13:00:00,5.44,5.44,5.44,5.44,10000.0,4.2913,4.2913,4.2913,4.2913,10000.0
2008-12-26 13:05:00,5.44,5.44,5.44,5.44,8000.0,4.2913,4.2913,4.2913,4.2913,8000.0
2008-12-26 13:10:00,5.44,5.44,5.44,5.44,6800.0,4.2913,4.2913,4.2913,4.2913,6800.0
2008-12-26 13:15:00,5.44,5.44,5.44,5.44,5200.0,4.2913,4.2913,4.2913,4.2913,5200.0
2008-12-26 13:20:00,5.44,5.44,5.44,5.44,10400.0,4.2913,4.2913,4.2913,4.2913,10400.0
2008-12-26 13:25:00,5.44,5.44,5.44,5.44,13600.0,4.2913,4.2913,4.2913,4.2913,13600.0
2008-12-26 13:30:00,5.44,5.45,5.44,5.44,20800.0,4.2913,4.2992,4.2913,4.2913,20800.0
2008-12-26 13:35:00,5.44,5.44,5.44,5.44,7200.0,4.2913,4.2913,4.2913,4.2913,7200.0
2008-12-26 13:40:00,5.44,5.44,5.44,5.44,8800.0,4.2913,4.2913,4.2913,4.2913,8800.0
2008-12-26 13:45:00,5.44,5.45,5.44,5.45,20000.0,4.2913,4.2992,4.2913,4.2992,20000.0
2008-12-26 13:50:00,5.45,5.46,5.45,5.45,19200.0,4.2992,4.3071,4.2992,4.2992,19200.0
2008-12-26 13:55:00,5.45,5.45,5.44,5.45,21600.0,4.2992,4.2992,4.2913,4.2992,21600.0
2008-12-26 14:00:00,5.45,5.45,5.44,5.45,25600.0,4.2992,4.2992,4.2913,4.2992,25600.0
2008-12-26 14:05:00,5.45,5.45,5.45,5.45,23200.0,4.2992,4.2992,4.2992,4.2992,23200.0
2008-12-26 14:10:00,5.45,5.45,5.45,5.45,14000.0,4.2992,4.2992,4.2992,4.2992,14000.0
2008-12-26 14:15:00,5.45,5.46,5.45,5.46,18000.0,4.2992,4.3071,4.2992,4.3071,18000.0
2008-12-26 14:20:00,5.46,5.46,5.45,5.45,26800.0,4.3071,4.3071,4.2992,4.2992,26800.0
2008-12-26 14:25:00,5.45,5.45,5.45,5.45,16000.0,4.2992,4.2992,4.2992,4.2992,16000.0
2008-12-26 14:30:00,5.45,5.46,5.45,5.45,34400.0,4.2992,4.3071,4.2992,4.2992,34400.0
2008-12-26 14:35:00,5.45,5.45,5.44,5.45,33200.0,4.2992,4.2992,4.2913,4.2992,33200.0
2008-12-26 14:40:00,5.45,5.45,5.45,5.45,14000.0,4.2992,4.2992,4.2992,4.2992,14000.0
2008-12-26 14:45:00,5.45,5.46,5.45,5.45,21200.0,4.2992,4.3071,4.2992,4.2992,21200.0
2008-12-26 14:50:00,5.45,5.45,5.45,5.45,19600.0,4.2992,4.2992,4.2992,4.2992,19600.0
2008-12-26 14:55:00,5.45,5.46,5.45,5.46,15200.0,4.2992,4.3071,4.2992,4.3071,15200.0
2008-12-26 15:00:00,5.45,5.45,5.45,5.45,18400.0,4.2992,4.2992,4.2992,4.2992,18400.0
2008-12-26 15:05:00,5.45,5.46,5.45,5.45,14000.0,4.2992,4.3071,4.2992,4.2992,14000.0
2008-12-26 15:10:00,5.45,5.45,5.45,5.45,22400.0,4.2992,4.2992,4.2992,4.2992,22400.0
2008-12-26 15:15:00,5.45,5.45,5.45,5.45,78000.0,4.2992,4.2992,4.2992,4.2992,78000.0
2008-12-26 15:20:00,5.45,5.45,5.44,5.45,53200.0,4.2992,4.2992,4.2913,4.2992,53200.0
2008-12-26 15:25:00,5.45,5.46,5.45,5.46,60000.0,4.2992,4.3071,4.2992,4.3071,60000.0
2008-12-26 15:30:00,5.46,5.46,5.45,5.45,27600.0,4.3071,4.3071,4.2992,4.2992,27600.0
2008-12-26 15:35:00,5.45,5.45,5.44,5.44,33200.0,4.2992,4.2992,4.2913,4.2913,33200.0
2008-12-26 15:40:00,5.44,5.44,5.44,5.44,43200.0,4.2913,4.2913,4.2913,4.2913,43200.0
2008-12-26 15:45:00,5.44,5.45,5.44,5.45,33600.0,4.2913,4.2992,4.2913,4.2992,33600.0
2008-12-26 15:50:00,5.45,5.45,5.44,5.45,66800.0,4.2992,4.2992,4.2913,4.2992,66800.0
2008-12-26 15:55:00,5.45,5.46,5.45,5.46,205200.0,4.2992,4.3071,4.2992,4.3071,205200.0
2008-12-29 09:30:00,5.34,5.63,5.34,5.45,118800.0,4.2124,4.4412,4.2124,4.2992,118800.0
2008-12-29 09:35:00,5.46,5.48,5.46,5.48,57200.0,4.3071,4.3229,4.3071,4.3229,57200.0
2008-12-29 09:40:00,5.47,5.49,5.47,5.49,42400.0,4.315,4.3308,4.315,4.3308,42400.0
2008-12-29 09:45:00,5.49,5.5,5.48,5.5,81200.0,4.3308,4.3387,4.3229,4.3387,81200.0
2008-12-29 09:50:00,5.5,5.5,5.49,5.49,41200.0,4.3387,4.3387,4.3308,4.3308,41200.0
2008-12-29 09:55:00,5.49,5.51,5.47,5.51,218400.0,4.3308,4.3465,4.315,4.3465,218400.0
2008-12-29 10:00:00,5.51,5.51,5.49,5.49,136000.0,4.3465,4.3465,4.3308,4.3308,136000.0
2008-12-29 10:05:00,5.5,5.5,5.48,5.48,92800.0,4.3387,4.3387,4.3229,4.3229,92800.0
2008-12-29 10:10:00,5.48,5.48,5.46,5.46,74800.0,4.3229,4.3229,4.3071,4.3071,74800.0
2008-12-29 10:15:00,5.46,5.46,5.43,5.43,85200.0,4.3071,4.3071,4.2834,4.2834,85200.0
2008-12-29 10:20:00,5.43,5.43,5.42,5.43,74000.0,4.2834,4.2834,4.2755,4.2834,74000.0
2008-12-29 10:25:00,5.42,5.44,5.42,5.44,69200.0,4.2755,4.2913,4.2755,4.2913,69200.0
2008-12-29 10:30:00,5.44,5.44,5.43,5.43,32000.0,4.2913,4.2913,4.2834,4.2834,32000.0
2008-12-29 10:35:00,5.43,5.44,5.43,5.43,47200.0,4.2834,4.2913,4.2834,4.2834,47200.0
2008-12-29 10:40:00,5.43,5.44,5.41,5.42,60000.0,4.2834,4.2913,4.2677,4.2755,60000.0
2008-12-29 10:45:00,5.42,5.42,5.41,5.42,40000.0,4.2755,4.2755,4.2677,4.2755,40000.0
2008-12-29 10:50:00,5.42,5.42,5.41,5.42,31200.0,4.2755,4.2755,4.2677,4.2755,31200.0
2008-12-29 10:55:00,5.42,5.42,5.41,5.42,42400.0,4.2755,4.2755,4.2677,4.2755,42400.0
2008-12-29 11:00:00,5.41,5.42,5.41,5.42,31600.0,4.2677,4.2755,4.2677,4.2755,31600.0
2008-12-29 11:05:00,5.42,5.43,5.42,5.43,56400.0,4.2755,4.2834,4.2755,4.2834,56400.0
2008-12-29 11:10:00,5.43,5.43,5.42,5.42,42000.0,4.2834,4.2834,4.2755,4.2755,42000.0
2008-12-29 11:15:00,5.42,5.42,5.42,5.42,22000.0,4.2755,4.2755,4.2755,4.2755,22000.0
2008-12-29 11:20:00,5.42,5.42,5.41,5.41,33600.0,4.2755,4.2755,4.2677,4.2677,33600.0
2008-12-29 11:25:00,5.42,5.42,5.41,5.42,31600.0,4.2755,4.2755,4.2677,4.2755,31600.0
2008-12-29 11:30:00,5.42,5.43,5.42,5.43,34800.0,4.2755,4.2834,4.2755,4.2834,34800.0
2008-12-29 11:35:00,5.43,5.44,5.43,5.44,47200.0,4.2834,4.2913,4.2834,4.2913,47200.0
2008-12-29 11:40:00,5.44,5.44,5.43,5.43,20400.0,4.2913,4.2913,4.2834,4.2834,20400.0
2008-12-29 11:45:00,5.43,5.43,5.43,5.43,24400.0,4.2834,4.2834,4.2834,4.2834,24400.0
2008-12-29 11:50:00,5.43,5.46,5.43,5.46,109600.0,4.2834,4.3071,4.2834,4.3071,109600.0
2008-12-29 11:55:00,5.46,5.48,5.46,5.47,157600.0,4.3071,4.3229,4.3071,4.315,157600.0
2008-12-29 12:00:00,5.47,5.47,5.47,5.47,42400.0,4.315,4.315,4.315,4.315,42400.0
2008-12-29 12:05:00,5.47,5.47,5.47,5.47,19200.0,4.315,4.315,4.315,4.315,19200.0
2008-12-29 12:10:00,5.47,5.48,5.47,5.48,130400.0,4.315,4.3229,4.315,4.3229,130400.0
2008-12-29 12:15:00,5.48,5.48,5.46,5.46,26800.0,4.3229,4.3229,4.3071,4.3071,26800.0
2008-12-29 12:20:00,5.46,5.47,5.46,5.47,17200.0,4.3071,4.315,4.3071,4.315,17200.0
2008-12-29 12:25:00,5.46,5.46,5.46,5.46,27600.0,4.3071,4.3071,4.3071,4.3071,27600.0
2008-12-29 12:30:00,5.46,5.46,5.46,5.46,12800.0,4.3071,4.3071,4.3071,4.3071,12800.0
2008-12-29 12:35:00,5.46,5.46,5.46,5.46,22800.0,4.3071,4.3071,4.3071,4.3071,22800.0
2008-12-29 12:40:00,5.46,5.46,5.46,5.46,22000.0,4.3071,4.3071,4.3071,4.3071,22000.0
2008-12-29 12:45:00,5.46,5.46,5.46,5.46,11600.0,4.3071,4.3071,4.3071,4.3071,11600.0
2008-12-29 12:50:00,5.46,5.47,5.46,5.47,21200.0,4.3071,4.315,4.3071,4.315,21200.0
2008-12-29 12:55:00,5.47,5.47,5.46,5.46,80000.0,4.315,4.315,4.3071,4.3071,80000.0
2008-12-29 13:00:00,5.46,5.46,5.45,5.46,94800.0,4.3071,4.3071,4.2992,4.3071,94800.0
2008-12-29 13:05:00,5.46,5.46,5.46,5.46,29600.0,4.3071,4.3071,4.3071,4.3071,29600.0
2008-12-29 13:10:00,5.46,5.47,5.46,5.47,130000.0,4.3071,4.315,4.3071,4.315,130000.0
2008-12-29 13:15:00,5.47,5.47,5.46,5.46,99200.0,4.315,4.315,4.3071,4.3071,99200.0
2008-12-29 13:20:00,5.46,5.46,5.46,5.46,21200.0,4.3071,4.3071,4.3071,4.3071,21200.0
2008-12-29 13:25:00,5.46,5.46,5.46,5.46,14800.0,4.3071,4.3071,4.3071,4.3071,14800.0
2008-12-29 13:30:00,5.46,5.47,5.46,5.47,34800.0,4.3071,4.315,4.3071,4.315,34800.0
2008-12-29 13:35:00,5.46,5.47,5.46,5.47,58400.0,4.3071,4.315,4.3071,4.315,58400.0
2008-12-29 13:40:00,5.47,5.48,5.47,5.47,25600.0,4.315,4.3229,4.315,4.315,25600.0
2008-12-29 13:45:00,5.47,5.47,5.46,5.47,40000.0,4.315,4.315,4.3071,4.315,40000.0
2008-12-29 13:50:00,5.47,5.48,5.47,5.47,88400.0,4.315,4.3229,4.315,4.315,88400.0
2008-12-29 13:55:00,5.47,5.48,5.47,5.47,50400.0,4.315,4.3229,4.315,4.315,50400.0
2008-12-29 14:00:00,5.47,5.47,5.47,5.47,36800.0,4.315,4.315,4.315,4.315,36800.0
2008-12-29 14:05:00,5.47,5.47,5.45,5.46,69200.0,4.315,4.315,4.2992,4.3071,69200.0
2008-12-29 14:10:00,5.46,5.46,5.45,5.45,69200.0,4.3071,4.3071,4.2992,4.2992,69200.0
2008-12-29 14:15:00,5.45,5.45,5.44,5.45,29200.0,4.2992,4.2992,4.2913,4.2992,29200.0
2008-12-29 14:20:00,5.45,5.46,5.45,5.46,28800.0,4.2992,4.3071,4.2992,4.3071,28800.0
2008-12-29 14:25:00,5.46,5.47,5.45,5.47,55200.0,4.3071,4.315,4.2992,4.315,55200.0
2008-12-29 14:30:00,5.46,5.47,5.46,5.46,32000.0,4.3071,4.315,4.3071,4.3071,32000.0
2008-12-29 14:35:00,5.46,5.46,5.45,5.45,48000.0,4.3071,4.3071,4.2992,4.2992,48000.0
2008-12-29 14:40:00,5.45,5.45,5.45,5.45,27600.0,4.2992,4.2992,4.2992,4.2992,27600.0
2008-12-29 14:45:00,5.45,5.45,5.44,5.44,43600.0,4.2992,4.2992,4.2913,4.2913,43600.0
2008-12-29 14:50:00,5.44,5.44,5.44,5.44,9200.0,4.2913,4.2913,4.2913,4.2913,9200.0
2008-12-29 14:55:00,5.44,5.46,5.44,5.45,66000.0,4.2913,4.3071,4.2913,4.2992,66000.0
2008-12-29 15:00:00,5.46,5.46,5.46,5.46,32400.0,4.3071,4.3071,4.3071,4.3071,32400.0
2008-12-29 15:05:00,5.46,5.49,5.46,5.48,87200.0,4.3071,4.3308,4.3071,4.3229,87200.0
2008-12-29 15:10:00,5.48,5.48,5.47,5.47,73600.0,4.3229,4.3229,4.315,4.315,73600.0
2008-12-29 15:15:00,5.47,5.47,5.44,5.45,84400.0,4.315,4.315,4.2913,4.2992,84400.0
2008-12-29 15:20:00,5.45,5.46,5.45,5.45,94000.0,4.2992,4.3071,4.2992,4.2992,94000.0
2008-12-29 15:25:00,5.45,5.46,5.45,5.45,111600.0,4.2992,4.3071,4.2992,4.2992,111600.0
2008-12-29 15:30:00,5.45,5.46,5.45,5.45,62800.0,4.2992,4.3071,4.2992,4.2992,62800.0
2008-12-29 15:35:00,5.45,5.45,5.43,5.44,103200.0,4.2992,4.2992,4.2834,4.2913,103200.0
2008-12-29 15:40:00,5.44,5.46,5.44,5.46,160000.0,4.2913,4.3071,4.2913,4.3071,160000.0
2008-12-29 15:45:00,5.46,5.46,5.45,5.46,105200.0,4.3071,4.3071,4.2992,4.3071,105200.0
2008-12-29 15:50:00,5.46,5.46,5.45,5.45,112800.0,4.3071,4.3071,4.2992,4.2992,112800.0
2008-12-29 15:55:00,5.46,5.47,5.45,5.47,209600.0,4.3071,4.315,4.2992,4.315,209600.0
2008-12-30 09:30:00,5.52,5.56,5.51,5.52,69600.0,4.3544,4.386,4.3465,4.3544,69600.0
2008-12-30 09:35:00,5.51,5.53,5.51,5.53,17200.0,4.3465,4.3623,4.3465,4.3623,17200.0
2008-12-30 09:40:00,5.52,5.56,5.52,5.54,56000.0,4.3544,4.386,4.3544,4.3702,56000.0
2008-12-30 09:45:00,5.55,5.56,5.54,5.54,51600.0,4.3781,4.386,4.3702,4.3702,51600.0
2008-12-30 09:50:00,5.54,5.56,5.54,5.56,37600.0,4.3702,4.386,4.3702,4.386,37600.0
2008-12-30 09:55:00,5.55,5.55,5.54,5.55,29600.0,4.3781,4.3781,4.3702,4.3781,29600.0
2008-12-30 10:00:00,5.55,5.56,5.53,5.56,84400.0,4.3781,4.386,4.3623,4.386,84400.0
2008-12-30 10:05:00,5.56,5.57,5.55,5.56,55600.0,4.386,4.3939,4.3781,4.386,55600.0
2008-12-30 10:10:00,5.56,5.57,5.55,5.56,30000.0,4.386,4.3939,4.3781,4.386,30000.0
2008-12-30 10:15:00,5.56,5.58,5.56,5.58,49600.0,4.386,4.4018,4.386,4.4018,49600.0
2008-12-30 10:20:00,5.57,5.58,5.55,5.57,69600.0,4.3939,4.4018,4.3781,4.3939,69600.0
2008-12-30 10:25:00,5.57,5.58,5.56,5.57,112400.0,4.3939,4.4018,4.386,4.3939,112400.0
2008-12-30 10:30:00,5.57,5.59,5.56,5.58,199200.0,4.3939,4.4096,4.386,4.4018,199200.0
2008-12-30 10:35:00,5.58,5.59,5.58,5.59,68800.0,4.4018,4.4096,4.4018,4.4096,68800.0
2008-12-30 10:40:00,5.59,5.59,5.58,5.58,17200.0,4.4096,4.4096,4.4018,4.4018,17200.0
2008-12-30 10:45:00,5.58,5.6,5.58,5.59,40800.0,4.4018,4.4175,4.4018,4.4096,40800.0
2008-12-30 10:50:00,5.59,5.6,5.59,5.59,34000.0,4.4096,4.4175,4.4096,4.4096,34000.0
2008-12-30 10:55:00,5.59,5.61,5.59,5.6,62400.0,4.4096,4.4254,4.4096,4.4175,62400.0
2008-12-30 11:00:00,5.6,5.61,5.59,5.6,28400.0,4.4175,4.4254,4.4096,4.4175,28400.0
2008-12-30 11:05:00,5.6,5.61,5.6,5.6,33600.0,4.4175,4.4254,4.4175,4.4175,33600.0
2008-12-30 11:10:00,5.6,5.6,5.58,5.58,36000.0,4.4175,4.4175,4.4018,4.4018,36000.0
2008-12-30 11:15:00,5.58,5.59,5.58,5.59,31200.0,4.4018,4.4096,4.4018,4.4096,31200.0
2008-12-30 11:20:00,5.59,5.6,5.58,5.6,26400.0,4.4096,4.4175,4.4018,4.4175,26400.0
2008-12-30 11:25:00,5.6,5.61,5.59,5.6,40000.0,4.4175,4.4254,4.4096,4.4175,40000.0
2008-12-30 11:30:00,5.61,5.63,5.61,5.62,47600.0,4.4254,4.4412,4.4254,4.4333,47600.0
2008-12-30 11:35:00,5.62,5.63,5.61,5.63,48000.0,4.4333,4.4412,4.4254,4.4412,48000.0
2008-12-30 11:40:00,5.63,5.68,5.63,5.67,147600.0,4.4412,4.4806,4.4412,4.4728,147600.0
2008-12-30 11:45:00,5.67,5.69,5.67,5.67,102800.0,4.4728,4.4885,4.4728,4.4728,102800.0
2008-12-30 11:50:00,5.67,5.67,5.66,5.66,23200.0,4.4728,4.4728,4.4649,4.4649,23200.0
2008-12-30 11:55:00,5.66,5.68,5.66,5.67,19600.0,4.4649,4.4806,4.4649,4.4728,19600.0
2008-12-30 12:00:00,5.67,5.68,5.67,5.68,48000.0,4.4728,4.4806,4.4728,4.4806,48000.0
2008-12-30 12:05:00,5.68,5.68,5.67,5.67,20800.0,4.4806,4.4806,4.4728,4.4728,20800.0
2008-12-30 12:10:00,5.67,5.67,5.65,5.66,99200.0,4.4728,4.4728,4.457,4.4649,99200.0
2008-12-30 12:15:00,5.66,5.67,5.66,5.67,48400.0,4.4649,4.4728,4.4649,4.4728,48400.0
2008-12-30 12:20:00,5.67,5.67,5.66,5.66,16800.0,4.4728,4.4728,4.4649,4.4649,16800.0
2008-12-30 12:25:00,5.66,5.67,5.66,5.66,42800.0,4.4649,4.4728,4.4649,4.4649,42800.0
2008-12-30 12:30:00,5.66,5.66,5.65,5.65,38400.0,4.4649,4.4649,4.457,4.457,38400.0
2008-12-30 12:35:00,5.65,5.65,5.64,5.64,42800.0,4.457,4.457,4.4491,4.4491,42800.0
2008-12-30 12:40:00,5.64,5.66,5.63,5.66,103200.0,4.4491,4.4649,4.4412,4.4649,103200.0
2008-12-30 12:45:00,5.66,5.67,5.64,5.65,54000.0,4.4649,4.4728,4.4491,4.457,54000.0
2008-12-30 12:50:00,5.65,5.67,5.64,5.67,47200.0,4.457,4.4728,4.4491,4.4728,47200.0
2008-12-30 12:55:00,5.67,5.67,5.65,5.66,38400.0,4.4728,4.4728,4.457,4.4649,38400.0
2008-12-30 13:00:00,5.66,5.66,5.65,5.66,11200.0,4.4649,4.4649,4.457,4.4649,11200.0
2008-12-30 13:05:00,5.65,5.65,5.65,5.65,19600.0,4.457,4.457,4.457,4.457,19600.0
2008-12-30 13:10:00,5.65,5.65,5.64,5.64,25200.0,4.457,4.457,4.4491,4.4491,25200.0
2008-12-30 13:15:00,5.64,5.64,5.63,5.64,70000.0,4.4491,4.4491,4.4412,4.4491,70000.0
2008-12-30 13:20:00,5.64,5.64,5.63,5.64,29600.0,4.4491,4.4491,4.4412,4.4491,29600.0
2008-12-30 13:25:00,5.64,5.66,5.64,5.65,34800.0,4.4491,4.4649,4.4491,4.457,34800.0
2008-12-30 13:30:00,5.66,5.66,5.65,5.65,22800.0,4.4649,4.4649,4.457,4.457,22800.0
2008-12-30 13:35:00,5.65,5.65,5.64,5.64,44000.0,4.457,4.457,4.4491,4.4491,44000.0
2008-12-30 13:40:00,5.64,5.64,5.63,5.63,25600.0,4.4491,4.4491,4.4412,4.4412,25600.0
2008-12-30 13:45:00,5.63,5.65,5.63,5.65,45200.0,4.4412,4.457,4.4412,4.457,45200.0
2008-12-30 13:50:00,5.64,5.65,5.64,5.64,54800.0,4.4491,4.457,4.4491,4.4491,54800.0
2008-12-30 13:55:00,5.64,5.64,5.63,5.63,28000.0,4.4491,4.4491,4.4412,4.4412,28000.0
2008-12-30 14:00:00,5.63,5.63,5.62,5.63,34800.0,4.4412,4.4412,4.4333,4.4412,34800.0
2008-12-30 14:05:00,5.63,5.65,5.63,5.65,46400.0,4.4412,4.457,4.4412,4.457,46400.0
2008-12-30 14:10:00,5.65,5.65,5.64,5.64,40800.0,4.457,4.457,4.4491,4.4491,40800.0
2008-12-30 14:15:00,5.64,5.66,5.64,5.65,66800.0,4.4491,4.4649,4.4491,4.457,66800.0
2008-12-30 14:20:00,5.65,5.66,5.65,5.66,60800.0,4.457,4.4649,4.457,4.4649,60800.0
2008-12-30 14:25:00,5.66,5.67,5.66,5.67,68400.0,4.4649,4.4728,4.4649,4.4728,68400.0
2008-12-30 14:30:00,5.67,5.68,5.67,5.67,33200.0,4.4728,4.4806,4.4728,4.4728,33200.0
2008-12-30 14:35:00,5.67,5.68,5.67,5.67,51200.0,4.4728,4.4806,4.4728,4.4728,51200.0
2008-12-30 14:40:00,5.67,5.68,5.67,5.67,50800.0,4.4728,4.4806,4.4728,4.4728,50800.0
2008-12-30 14:45:00,5.67,5.67,5.66,5.67,50000.0,4.4728,4.4728,4.4649,4.4728,50000.0
2008-12-30 14:50:00,5.67,5.67,5.66,5.66,42800.0,4.4728,4.4728,4.4649,4.4649,42800.0
2008-12-30 14:55:00,5.66,5.67,5.66,5.67,141200.0,4.4649,4.4728,4.4649,4.4728,141200.0
2008-12-30 15:00:00,5.67,5.68,5.67,5.67,141600.0,4.4728,4.4806,4.4728,4.4728,141600.0
2008-12-30 15:05:00,5.67,5.67,5.65,5.65,111600.0,4.4728,4.4728,4.457,4.457,111600.0
2008-12-30 15:10:00,5.65,5.66,5.64,5.66,121600.0,4.457,4.4649,4.4491,4.4649,121600.0
2008-12-30 15:15:00,5.66,5.67,5.66,5.66,67200.0,4.4649,4.4728,4.4649,4.4649,67200.0
2008-12-30 15:20:00,5.66,5.66,5.65,5.65,50800.0,4.4649,4.4649,4.457,4.457,50800.0
2008-12-30 15:25:00,5.65,5.67,5.65,5.66,78400.0,4.457,4.4728,4.457,4.4649,78400.0
2008-12-30 15:30:00,5.66,5.67,5.66,5.66,63600.0,4.4649,4.4728,4.4649,4.4649,63600.0
2008-12-30 15:35:00,5.66,5.67,5.66,5.67,80000.0,4.4649,4.4728,4.4649,4.4728,80000.0
2008-12-30 15:40:00,5.67,5.69,5.67,5.69,96400.0,4.4728,4.4885,4.4728,4.4885,96400.0
2008-12-30 15:45:00,5.69,5.7,5.68,5.68,130400.0,4.4885,4.4964,4.4806,4.4806,130400.0
2008-12-30 15:50:00,5.68,5.71,5.68,5.71,182000.0,4.4806,4.5043,4.4806,4.5043,182000.0
2008-12-30 15:55:00,5.71,5.72,5.71,5.71,215600.0,4.5043,4.5122,4.5043,4.5043,215600.0
2008-12-31 09:30:00,5.6,5.74,5.6,5.7,54800.0,4.4175,4.528,4.4175,4.4964,54800.0
2008-12-31 09:35:00,5.7,5.75,5.7,5.74,50400.0,4.4964,4.5359,4.4964,4.528,50400.0
2008-12-31 09:40:00,5.74,5.77,5.73,5.74,54400.0,4.528,4.5516,4.5201,4.528,54400.0
2008-12-31 09:45:00,5.74,5.77,5.73,5.76,62000.0,4.528,4.5516,4.5201,4.5438,62000.0
2008-12-31 09:50:00,5.77,5.77,5.75,5.76,34000.0,4.5516,4.5516,4.5359,4.5438,34000.0
2008-12-31 09:55:00,5.76,5.77,5.75,5.77,43600.0,4.5438,4.5516,4.5359,4.5516,43600.0
2008-12-31 10:00:00,5.77,5.8,5.77,5.79,65600.0,4.5516,4.5753,4.5516,4.5674,65600.0
2008-12-31 10:05:00,5.79,5.8,5.78,5.78,59200.0,4.5674,4.5753,4.5595,4.5595,59200.0
2008-12-31 10:10:00,5.78,5.78,5.76,5.77,42000.0,4.5595,4.5595,4.5438,4.5516,42000.0
2008-12-31 10:15:00,5.77,5.77,5.75,5.77,58400.0,4.5516,4.5516,4.5359,4.5516,58400.0
2008-12-31 10:20:00,5.77,5.78,5.76,5.77,28400.0,4.5516,4.5595,4.5438,4.5516,28400.0
2008-12-31 10:25:00,5.77,5.77,5.75,5.75,68400.0,4.5516,4.5516,4.5359,4.5359,68400.0
2008-12-31 10:30:00,5.75,5.75,5.75,5.75,51200.0,4.5359,4.5359,4.5359,4.5359,51200.0
2008-12-31 10:35:00,5.75,5.75,5.74,5.75,66800.0,4.5359,4.5359,4.528,4.5359,66800.0
2008-12-31 10:40:00,5.74,5.75,5.74,5.75,36000.0,4.528,4.5359,4.528,4.5359,36000.0
2008-12-31 10:45:00,5.74,5.76,5.74,5.76,30000.0,4.528,4.5438,4.528,4.5438,30000.0
2008-12-31 10:50:00,5.76,5.76,5.75,5.75,32000.0,4.5438,4.5438,4.5359,4.5359,32000.0
2008-12-31 10:55:00,5.75,5.76,5.75,5.76,13600.0,4.5359,4.5438,4.5359,4.5438,13600.0
2008-12-31 11:00:00,5.76,5.76,5.75,5.75,82000.0,4.5438,4.5438,4.5359,4.5359,82000.0
2008-12-31 11:05:00,5.76,5.76,5.75,5.76,15600.0,4.5438,4.5438,4.5359,4.5438,15600.0
2008-12-31 11:10:00,5.76,5.76,5.75,5.76,9200.0,4.5438,4.5438,4.5359,4.5438,9200.0
2008-12-31 11:15:00,5.76,5.77,5.76,5.77,18000.0,4.5438,4.5516,4.5438,4.5516,18000.0
2008-12-31 11:20:00,5.77,5.79,5.77,5.79,40000.0,4.5516,4.5674,4.5516,4.5674,40000.0
2008-12-31 11:25:00,5.79,5.79,5.79,5.79,10400.0,4.5674,4.5674,4.5674,4.5674,10400.0
2008-12-31 11:30:00,5.79,5.81,5.79,5.81,24400.0,4.5674,4.5832,4.5674,4.5832,24400.0
2008-12-31 11:35:00,5.81,5.81,5.8,5.8,21600.0,4.5832,4.5832,4.5753,4.5753,21600.0
2008-12-31 11:40:00,5.8,5.8,5.79,5.79,27200.0,4.5753,4.5753,4.5674,4.5674,27200.0
2008-12-31 11:45:00,5.79,5.79,5.77,5.77,64400.0,4.5674,4.5674,4.5516,4.5516,64400.0
2008-12-31 11:50:00,5.77,5.79,5.77,5.77,93600.0,4.5516,4.5674,4.5516,4.5516,93600.0
2008-12-31 11:55:00,5.77,5.77,5.76,5.77,18400.0,4.5516,4.5516,4.5438,4.5516,18400.0
2008-12-31 12:00:00,5.77,5.78,5.77,5.77,34000.0,4.5516,4.5595,4.5516,4.5516,34000.0
2008-12-31 12:05:00,5.77,5.77,5.76,5.76,46400.0,4.5516,4.5516,4.5438,4.5438,46400.0
2008-12-31 12:10:00,5.76,5.77,5.76,5.77,48400.0,4.5438,4.5516,4.5438,4.5516,48400.0
2008-12-31 12:15:00,5.77,5.77,5.77,5.77,15600.0,4.5516,4.5516,4.5516,4.5516,15600.0
2008-12-31 12:20:00,5.77,5.77,5.76,5.76,31200.0,4.5516,4.5516,4.5438,4.5438,31200.0
2008-12-31 12:25:00,5.76,5.76,5.76,5.76,11600.0,4.5438,4.5438,4.5438,4.5438,11600.0
2008-12-31 12:30:00,5.76,5.76,5.76,5.76,27600.0,4.5438,4.5438,4.5438,4.5438,27600.0
2008-12-31 12:35:00,5.76,5.76,5.75,5.75,44400.0,4.5438,4.5438,4.5359,4.5359,44400.0
2008-12-31 12:40:00,5.75,5.75,5.75,5.75,53200.0,4.5359,4.5359,4.5359,4.5359,53200.0
2008-12-31 12:45:00,5.75,5.76,5.75,5.76,56000.0,4.5359,4.5438,4.5359,4.5438,56000.0
2008-12-31 12:50:00,5.76,5.76,5.75,5.76,30000.0,4.5438,4.5438,4.5359,4.5438,30000.0
2008-12-31 12:55:00,5.76,5.76,5.75,5.75,28000.0,4.5438,4.5438,4.5359,4.5359,28000.0
2008-12-31 13:00:00,5.75,5.75,5.74,5.75,25200.0,4.5359,4.5359,4.528,4.5359,25200.0
2008-12-31 13:05:00,5.75,5.75,5.74,5.74,26000.0,4.5359,4.5359,4.528,4.528,26000.0
2008-12-31 13:10:00,5.74,5.74,5.73,5.73,51200.0,4.528,4.528,4.5201,4.5201,51200.0
2008-12-31 13:15:00,5.73,5.73,5.73,5.73,11200.0,4.5201,4.5201,4.5201,4.5201,11200.0
2008-12-31 13:20:00,5.73,5.74,5.73,5.73,30800.0,4.5201,4.528,4.5201,4.5201,30800.0
2008-12-31 13:25:00,5.73,5.73,5.72,5.73,23200.0,4.5201,4.5201,4.5122,4.5201,23200.0
2008-12-31 13:30:00,5.73,5.74,5.73,5.74,13600.0,4.5201,4.528,4.5201,4.528,13600.0
2008-12-31 13:35:00,5.74,5.75,5.73,5.74,31200.0,4.528,4.5359,4.5201,4.528,31200.0
2008-12-31 13:40:00,5.74,5.74,5.74,5.74,9200.0,4.528,4.528,4.528,4.528,9200.0
2008-12-31 13:45:00,5.74,5.74,5.74,5.74,7600.0,4.528,4.528,4.528,4.528,7600.0
2008-12-31 13:50:00,5.74,5.75,5.74,5.74,21600.0,4.528,4.5359,4.528,4.528,21600.0
2008-12-31 13:55:00,5.74,5.77,5.74,5.77,40400.0,4.528,4.5516,4.528,4.5516,40400.0
2008-12-31 14:00:00,5.77,5.79,5.77,5.79,65600.0,4.5516,4.5674,4.5516,4.5674,65600.0
2008-12-31 14:05:00,5.79,5.79,5.77,5.77,53200.0,4.5674,4.5674,4.5516,4.5516,53200.0
2008-12-31 14:10:00,5.77,5.77,5.77,5.77,19600.0,4.5516,4.5516,4.5516,4.5516,19600.0
2008-12-31 14:15:00,5.77,5.77,5.76,5.77,43200.0,4.5516,4.5516,4.5438,4.5516,43200.0
2008-12-31 14:20:00,5.77,5.77,5.76,5.76,46800.0,4.5516,4.5516,4.5438,4.5438,46800.0
2008-12-31 14:25:00,5.76,5.77,5.76,5.77,28800.0,4.5438,4.5516,4.5438,4.5516,28800.0
2008-12-31 14:30:00,5.76,5.79,5.76,5.78,32000.0,4.5438,4.5674,4.5438,4.5595,32000.0
2008-12-31 14:35:00,5.78,5.78,5.76,5.77,61600.0,4.5595,4.5595,4.5438,4.5516,61600.0
2008-12-31 14:40:00,5.77,5.78,5.77,5.78,28800.0,4.5516,4.5595,4.5516,4.5595,28800.0
2008-12-31 14:45:00,5.78,5.79,5.78,5.79,49600.0,4.5595,4.5674,4.5595,4.5674,49600.0
2008-12-31 14:50:00,5.79,5.79,5.78,5.78,33200.0,4.5674,4.5674,4.5595,4.5595,33200.0
2008-12-31 14:55:00,5.78,5.79,5.78,5.78,23200.0,4.5595,4.5674,4.5595,4.5595,23200.0
2008-12-31 15:00:00,5.79,5.81,5.79,5.81,61600.0,4.5674,4.5832,4.5674,4.5832,61600.0
2008-12-31 15:05:00,5.81,5.81,5.79,5.8,96000.0,4.5832,4.5832,4.5674,4.5753,96000.0
2008-12-31 15:10:00,5.8,5.8,5.78,5.79,46800.0,4.5753,4.5753,4.5595,4.5674,46800.0
2008-12-31 15:15:00,5.79,5.8,5.79,5.8,51600.0,4.5674,4.5753,4.5674,4.5753,51600.0
2008-12-31 15:20:00,5.8,5.81,5.8,5.8,102000.0,4.5753,4.5832,4.5753,4.5753,102000.0
2008-12-31 15:25:00,5.8,5.8,5.79,5.8,101200.0,4.5753,4.5753,4.5674,4.5753,101200.0
2008-12-31 15:30:00,5.8,5.81,5.79,5.81,76000.0,4.5753,4.5832,4.5674,4.5832,76000.0
2008-12-31 15:35:00,5.81,5.83,5.81,5.82,141600.0,4.5832,4.599,4.5832,4.5911,141600.0
2008-12-31 15:40:00,5.82,5.82,5.8,5.8,130800.0,4.5911,4.5911,4.5753,4.5753,130800.0
2008-12-31 15:45:00,5.8,5.8,5.77,5.79,160800.0,4.5753,4.5753,4.5516,4.5674,160800.0
2008-12-31 15:50:00,5.79,5.81,5.79,5.81,440000.0,4.5674,4.5832,4.5674,4.5832,440000.0
2008-12-31 15:55:00,5.81,5.82,5.8,5.82,531200.0,4.5832,4.5911,4.5753,4.5911,531200.0
2009-01-02 09:30:00,5.79,5.88,5.74,5.77,132400.0,4.5674,4.6384,4.528,4.5516,132400.0
2009-01-02 09:35:00,5.77,5.79,5.73,5.75,138400.0,4.5516,4.5674,4.5201,4.5359,138400.0
2009-01-02 09:40:00,5.75,5.79,5.75,5.78,94400.0,4.5359,4.5674,4.5359,4.5595,94400.0
2009-01-02 09:45:00,5.78,5.81,5.78,5.78,87200.0,4.5595,4.5832,4.5595,4.5595,87200.0
2009-01-02 09:50:00,5.78,5.78,5.72,5.73,107600.0,4.5595,4.5595,4.5122,4.5201,107600.0
2009-01-02 09:55:00,5.73,5.74,5.72,5.72,50800.0,4.5201,4.528,4.5122,4.5122,50800.0
2009-01-02 10:00:00,5.72,5.74,5.71,5.73,80800.0,4.5122,4.528,4.5043,4.5201,80800.0
2009-01-02 10:05:00,5.73,5.76,5.73,5.76,68400.0,4.5201,4.5438,4.5201,4.5438,68400.0
2009-01-02 10:10:00,5.76,5.81,5.76,5.8,96400.0,4.5438,4.5832,4.5438,4.5753,96400.0
2009-01-02 10:15:00,5.8,5.82,5.8,5.82,82000.0,4.5753,4.5911,4.5753,4.5911,82000.0
2009-01-02 10:20:00,5.81,5.82,5.79,5.79,92000.0,4.5832,4.5911,4.5674,4.5674,92000.0
2009-01-02 10:25:00,5.79,5.81,5.79,5.79,41200.0,4.5674,4.5832,4.5674,4.5674,41200.0
2009-01-02 10:30:00,5.79,5.8,5.78,5.8,56800.0,4.5674,4.5753,4.5595,4.5753,56800.0
2009-01-02 10:35:00,5.8,5.81,5.79,5.8,83200.0,4.5753,4.5832,4.5674,4.5753,83200.0
2009-01-02 10:40:00,5.8,5.8,5.78,5.78,33600.0,4.5753,4.5753,4.5595,4.5595,33600.0
2009-01-02 10:45:00,5.78,5.79,5.78,5.78,44000.0,4.5595,4.5674,4.5595,4.5595,44000.0
2009-01-02 10:50:00,5.78,5.8,5.78,5.8,57200.0,4.5595,4.5753,4.5595,4.5753,57200.0
2009-01-02 10:55:00,5.81,5.83,5.8,5.83,42400.0,4.5832,4.599,4.5753,4.599,42400.0
2009-01-02 11:00:00,5.83,5.84,5.82,5.83,70800.0,4.599,4.6069,4.5911,4.599,70800.0
2009-01-02 11:05:00,5.83,5.84,5.82,5.83,55200.0,4.599,4.6069,4.5911,4.599,55200.0
2009-01-02 11:10:00,5.83,5.84,5.82,5.83,57600.0,4.599,4.6069,4.5911,4.599,57600.0
2009-01-02 11:15:00,5.83,5.83,5.82,5.82,35600.0,4.599,4.599,4.5911,4.5911,35600.0
2009-01-02 11:20:00,5.82,5.85,5.82,5.85,31600.0,4.5911,4.6147,4.5911,4.6147,31600.0
2009-01-02 11:25:00,5.84,5.86,5.84,5.86,60000.0,4.6069,4.6226,4.6069,4.6226,60000.0
2009-01-02 11:30:00,5.86,5.87,5.86,5.87,55600.0,4.6226,4.6305,4.6226,4.6305,55600.0
2009-01-02 11:35:00,5.87,5.89,5.87,5.87,92400.0,4.6305,4.6463,4.6305,4.6305,92400.0
2009-01-02 11:40:00,5.87,5.87,5.86,5.87,52400.0,4.6305,4.6305,4.6226,4.6305,52400.0
2009-01-02 11:45:00,5.87,5.88,5.86,5.87,74400.0,4.6305,4.6384,4.6226,4.6305,74400.0
2009-01-02 11:50:00,5.87,5.87,5.86,5.87,29600.0,4.6305,4.6305,4.6226,4.6305,29600.0
2009-01-02 11:55:00,5.87,5.89,5.87,5.87,77200.0,4.6305,4.6463,4.6305,4.6305,77200.0
2009-01-02 12:00:00,5.87,5.88,5.86,5.88,55600.0,4.6305,4.6384,4.6226,4.6384,55600.0
2009-01-02 12:05:00,5.88,5.88,5.87,5.88,32000.0,4.6384,4.6384,4.6305,4.6384,32000.0
2009-01-02 12:10:00,5.88,5.89,5.87,5.88,68400.0,4.6384,4.6463,4.6305,4.6384,68400.0
2009-01-02 12:15:00,5.88,5.89,5.88,5.89,40000.0,4.6384,4.6463,4.6384,4.6463,40000.0
2009-01-02 12:20:00,5.89,5.9,5.89,5.89,51600.0,4.6463,4.6542,4.6463,4.6463,51600.0
2009-01-02 12:25:00,5.89,5.9,5.89,5.89,20000.0,4.6463,4.6542,4.6463,4.6463,20000.0
2009-01-02 12:30:00,5.89,5.9,5.89,5.9,37200.0,4.6463,4.6542,4.6463,4.6542,37200.0
2009-01-02 12:35:00,5.9,5.92,5.9,5.92,45200.0,4.6542,4.67,4.6542,4.67,45200.0
2009-01-02 12:40:00,5.92,5.93,5.92,5.93,75600.0,4.67,4.6779,4.67,4.6779,75600.0
2009-01-02 12:45:00,5.92,5.93,5.92,5.93,68400.0,4.67,4.6779,4.67,4.6779,68400.0
2009-01-02 12:50:00,5.93,5.93,5.92,5.92,53600.0,4.6779,4.6779,4.67,4.67,53600.0
2009-01-02 12:55:00,5.92,5.93,5.92,5.92,46800.0,4.67,4.6779,4.67,4.67,46800.0
2009-01-02 13:00:00,5.92,5.93,5.92,5.92,32400.0,4.67,4.6779,4.67,4.67,32400.0
2009-01-02 13:05:00,5.92,5.93,5.92,5.93,50800.0,4.67,4.6779,4.67,4.6779,50800.0
2009-01-02 13:10:00,5.93,5.94,5.93,5.93,44000.0,4.6779,4.6857,4.6779,4.6779,44000.0
2009-01-02 13:15:00,5.93,5.95,5.93,5.95,125600.0,4.6779,4.6936,4.6779,4.6936,125600.0
2009-01-02 13:20:00,5.95,5.97,5.94,5.97,122400.0,4.6936,4.7094,4.6857,4.7094,122400.0
2009-01-02 13:25:00,5.96,5.98,5.96,5.98,64000.0,4.7015,4.7173,4.7015,4.7173,64000.0
2009-01-02 13:30:00,5.98,5.98,5.96,5.96,40000.0,4.7173,4.7173,4.7015,4.7015,40000.0
2009-01-02 13:35:00,5.96,5.97,5.95,5.96,62400.0,4.7015,4.7094,4.6936,4.7015,62400.0
2009-01-02 13:40:00,5.96,5.98,5.96,5.97,22000.0,4.7015,4.7173,4.7015,4.7094,22000.0
2009-01-02 13:45:00,5.97,5.97,5.96,5.96,30400.0,4.7094,4.7094,4.7015,4.7015,30400.0
2009-01-02 13:50:00,5.96,5.96,5.95,5.95,33600.0,4.7015,4.7015,4.6936,4.6936,33600.0
2009-01-02 13:55:00,5.95,5.95,5.95,5.95,22400.0,4.6936,4.6936,4.6936,4.6936,22400.0
2009-01-02 14:00:00,5.95,5.95,5.94,5.94,36400.0,4.6936,4.6936,4.6857,4.6857,36400.0
2009-01-02 14:05:00,5.94,5.95,5.93,5.94,66800.0,4.6857,4.6936,4.6779,4.6857,66800.0
2009-01-02 14:10:00,5.94,5.96,5.93,5.95,39600.0,4.6857,4.7015,4.6779,4.6936,39600.0
2009-01-02 14:15:00,5.95,5.96,5.95,5.95,36000.0,4.6936,4.7015,4.6936,4.6936,36000.0
2009-01-02 14:20:00,5.95,5.98,5.95,5.97,82000.0,4.6936,4.7173,4.6936,4.7094,82000.0
2009-01-02 14:25:00,5.97,5.97,5.96,5.96,37600.0,4.7094,4.7094,4.7015,4.7015,37600.0
2009-01-02 14:30:00,5.96,5.99,5.96,5.97,56800.0,4.7015,4.7252,4.7015,4.7094,56800.0
2009-01-02 14:35:00,5.97,5.99,5.97,5.97,104000.0,4.7094,4.7252,4.7094,4.7094,104000.0
2009-01-02 14:40:00,5.98,5.98,5.97,5.97,77200.0,4.7173,4.7173,4.7094,4.7094,77200.0
2009-01-02 14:45:00,5.97,5.97,5.95,5.96,131200.0,4.7094,4.7094,4.6936,4.7015,131200.0
2009-01-02 14:50:00,5.96,5.97,5.95,5.97,102400.0,4.7015,4.7094,4.6936,4.7094,102400.0
2009-01-02 14:55:00,5.96,5.96,5.95,5.95,66400.0,4.7015,4.7015,4.6936,4.6936,66400.0
2009-01-02 15:00:00,5.96,5.97,5.96,5.97,113200.0,4.7015,4.7094,4.7015,4.7094,113200.0
2009-01-02 15:05:00,5.96,5.96,5.95,5.96,104000.0,4.7015,4.7015,4.6936,4.7015,104000.0
2009-01-02 15:10:00,5.96,5.97,5.96,5.97,79600.0,4.7015,4.7094,4.7015,4.7094,79600.0
2009-01-02 15:15:00,5.97,5.97,5.96,5.96,63200.0,4.7094,4.7094,4.7015,4.7015,63200.0
2009-01-02 15:20:00,5.96,5.96,5.95,5.96,97600.0,4.7015,4.7015,4.6936,4.7015,97600.0
2009-01-02 15:25:00,5.96,5.97,5.95,5.97,59600.0,4.7015,4.7094,4.6936,4.7094,59600.0
2009-01-02 15:30:00,5.97,5.97,5.96,5.96,78400.0,4.7094,4.7094,4.7015,4.7015,78400.0
2009-01-02 15:35:00,5.96,5.96,5.95,5.95,97600.0,4.7015,4.7015,4.6936,4.6936,97600.0
2009-01-02 15:40:00,5.95,5.97,5.95,5.97,140800.0,4.6936,4.7094,4.6936,4.7094,140800.0
2009-01-02 15:45:00,5.97,5.98,5.96,5.97,196000.0,4.7094,4.7173,4.7015,4.7094,196000.0
2009-01-02 15:50:00,5.97,5.99,5.97,5.99,343200.0,4.7094,4.7252,4.7094,4.7252,343200.0
2009-01-02 15:55:00,5.99,5.99,5.96,5.97,378800.0,4.7252,4.7252,4.7015,4.7094,378800.0
2009-01-05 09:30:00,5.9,5.94,5.88,5.9,111600.0,4.6542,4.6857,4.6384,4.6542,111600.0
2009-01-05 09:35:00,5.89,5.93,5.88,5.88,81600.0,4.6463,4.6779,4.6384,4.6384,81600.0
2009-01-05 09:40:00,5.88,5.88,5.87,5.87,62800.0,4.6384,4.6384,4.6305,4.6305,62800.0
2009-01-05 09:45:00,5.87,5.87,5.82,5.84,120400.0,4.6305,4.6305,4.5911,4.6069,120400.0
2009-01-05 09:50:00,5.84,5.84,5.82,5.83,72000.0,4.6069,4.6069,4.5911,4.599,72000.0
2009-01-05 09:55:00,5.83,5.83,5.82,5.83,87600.0,4.599,4.599,4.5911,4.599,87600.0
2009-01-05 10:00:00,5.83,5.85,5.83,5.84,76400.0,4.599,4.6147,4.599,4.6069,76400.0
2009-01-05 10:05:00,5.84,5.88,5.81,5.88,150000.0,4.6069,4.6384,4.5832,4.6384,150000.0
2009-01-05 10:10:00,5.87,5.89,5.86,5.88,86000.0,4.6305,4.6463,4.6226,4.6384,86000.0
2009-01-05 10:15:00,5.88,5.88,5.87,5.87,51200.0,4.6384,4.6384,4.6305,4.6305,51200.0
2009-01-05 10:20:00,5.87,5.89,5.87,5.87,48800.0,4.6305,4.6463,4.6305,4.6305,48800.0
2009-01-05 10:25:00,5.87,5.9,5.87,5.9,45200.0,4.6305,4.6542,4.6305,4.6542,45200.0
2009-01-05 10:30:00,5.9,5.92,5.9,5.92,43600.0,4.6542,4.67,4.6542,4.67,43600.0
2009-01-05 10:35:00,5.92,5.92,5.9,5.9,26400.0,4.67,4.67,4.6542,4.6542,26400.0
2009-01-05 10:40:00,5.91,5.91,5.9,5.91,23200.0,4.6621,4.6621,4.6542,4.6621,23200.0
2009-01-05 10:45:00,5.91,5.93,5.9,5.92,76400.0,4.6621,4.6779,4.6542,4.67,76400.0
2009-01-05 10:50:00,5.92,5.93,5.91,5.91,28000.0,4.67,4.6779,4.6621,4.6621,28000.0
2009-01-05 10:55:00,5.91,5.91,5.89,5.89,28800.0,4.6621,4.6621,4.6463,4.6463,28800.0
2009-01-05 11:00:00,5.89,5.9,5.89,5.89,63200.0,4.6463,4.6542,4.6463,4.6463,63200.0
2009-01-05 11:05:00,5.89,5.89,5.88,5.89,32400.0,4.6463,4.6463,4.6384,4.6463,32400.0
2009-01-05 11:10:00,5.89,5.9,5.89,5.89,39600.0,4.6463,4.6542,4.6463,4.6463,39600.0
2009-01-05 11:15:00,5.89,5.9,5.89,5.89,87600.0,4.6463,4.6542,4.6463,4.6463,87600.0
2009-01-05 11:20:00,5.89,5.9,5.89,5.89,50800.0,4.6463,4.6542,4.6463,4.6463,50800.0
2009-01-05 11:25:00,5.89,5.89,5.88,5.88,112000.0,4.6463,4.6463,4.6384,4.6384,112000.0
2009-01-05 11:30:00,5.88,5.88,5.87,5.88,55200.0,4.6384,4.6384,4.6305,4.6384,55200.0
2009-01-05 11:35:00,5.88,5.89,5.88,5.89,64000.0,4.6384,4.6463,4.6384,4.6463,64000.0
2009-01-05 11:40:00,5.89,5.89,5.88,5.89,22800.0,4.6463,4.6463,4.6384,4.6463,22800.0
2009-01-05 11:45:00,5.89,5.91,5.89,5.9,46800.0,4.6463,4.6621,4.6463,4.6542,46800.0
2009-01-05 11:50:00,5.9,5.9,5.89,5.9,28400.0,4.6542,4.6542,4.6463,4.6542,28400.0
2009-01-05 11:55:00,5.9,5.9,5.87,5.87,61200.0,4.6542,4.6542,4.6305,4.6305,61200.0
2009-01-05 12:00:00,5.87,5.88,5.87,5.88,18400.0,4.6305,4.6384,4.6305,4.6384,18400.0
2009-01-05 12:05:00,5.88,5.89,5.87,5.89,34000.0,4.6384,4.6463,4.6305,4.6463,34000.0
2009-01-05 12:10:00,5.89,5.9,5.89,5.9,23200.0,4.6463,4.6542,4.6463,4.6542,23200.0
2009-01-05 12:15:00,5.9,5.93,5.9,5.92,42800.0,4.6542,4.6779,4.6542,4.67,42800.0
2009-01-05 12:20:00,5.93,5.93,5.92,5.92,36000.0,4.6779,4.6779,4.67,4.67,36000.0
2009-01-05 12:25:00,5.92,5.92,5.91,5.91,34800.0,4.67,4.67,4.6621,4.6621,34800.0
2009-01-05 12:30:00,5.91,5.91,5.9,5.91,18800.0,4.6621,4.6621,4.6542,4.6621,18800.0
2009-01-05 12:35:00,5.91,5.91,5.9,5.9,28800.0,4.6621,4.6621,4.6542,4.6542,28800.0
2009-01-05 12:40:00,5.9,5.9,5.9,5.9,24000.0,4.6542,4.6542,4.6542,4.6542,24000.0
2009-01-05 12:45:00,5.9,5.92,5.9,5.91,57600.0,4.6542,4.67,4.6542,4.6621,57600.0
2009-01-05 12:50:00,5.9,5.9,5.89,5.9,21600.0,4.6542,4.6542,4.6463,4.6542,21600.0
2009-01-05 12:55:00,5.9,5.91,5.89,5.91,34800.0,4.6542,4.6621,4.6463,4.6621,34800.0
2009-01-05 13:00:00,5.91,5.92,5.91,5.92,24400.0,4.6621,4.67,4.6621,4.67,24400.0
2009-01-05 13:05:00,5.92,5.92,5.91,5.91,28000.0,4.67,4.67,4.6621,4.6621,28000.0
2009-01-05 13:10:00,5.91,5.91,5.9,5.91,35600.0,4.6621,4.6621,4.6542,4.6621,35600.0
2009-01-05 13:15:00,5.91,5.91,5.9,5.9,26000.0,4.6621,4.6621,4.6542,4.6542,26000.0
2009-01-05 13:20:00,5.9,5.93,5.9,5.92,66000.0,4.6542,4.6779,4.6542,4.67,66000.0
2009-01-05 13:25:00,5.92,5.92,5.9,5.91,42800.0,4.67,4.67,4.6542,4.6621,42800.0
2009-01-05 13:30:00,5.91,5.93,5.91,5.92,38000.0,4.6621,4.6779,4.6621,4.67,38000.0
2009-01-05 13:35:00,5.92,5.93,5.9,5.91,67200.0,4.67,4.6779,4.6542,4.6621,67200.0
2009-01-05 13:40:00,5.9,5.91,5.9,5.91,94000.0,4.6542,4.6621,4.6542,4.6621,94000.0
2009-01-05 13:45:00,5.91,5.92,5.9,5.91,52000.0,4.6621,4.67,4.6542,4.6621,52000.0
2009-01-05 13:50:00,5.91,5.94,5.91,5.93,135600.0,4.6621,4.6857,4.6621,4.6779,135600.0
2009-01-05 13:55:00,5.93,5.94,5.93,5.93,75200.0,4.6779,4.6857,4.6779,4.6779,75200.0
2009-01-05 14:00:00,5.93,5.94,5.93,5.94,60800.0,4.6779,4.6857,4.6779,4.6857,60800.0
2009-01-05 14:05:00,5.94,5.96,5.94,5.94,55200.0,4.6857,4.7015,4.6857,4.6857,55200.0
2009-01-05 14:10:00,5.94,5.95,5.94,5.94,50400.0,4.6857,4.6936,4.6857,4.6857,50400.0
2009-01-05 14:15:00,5.94,5.94,5.93,5.93,41600.0,4.6857,4.6857,4.6779,4.6779,41600.0
2009-01-05 14:20:00,5.93,5.93,5.91,5.92,73200.0,4.6779,4.6779,4.6621,4.67,73200.0
2009-01-05 14:25:00,5.92,5.92,5.9,5.9,86000.0,4.67,4.67,4.6542,4.6542,86000.0
2009-01-05 14:30:00,5.9,5.92,5.9,5.92,90000.0,4.6542,4.67,4.6542,4.67,90000.0
2009-01-05 14:35:00,5.92,5.92,5.9,5.91,57600.0,4.67,4.67,4.6542,4.6621,57600.0
2009-01-05 14:40:00,5.91,5.92,5.9,5.9,83200.0,4.6621,4.67,4.6542,4.6542,83200.0
2009-01-05 14:45:00,5.91,5.91,5.88,5.9,226000.0,4.6621,4.6621,4.6384,4.6542,226000.0
2009-01-05 14:50:00,5.91,5.91,5.88,5.88,64800.0,4.6621,4.6621,4.6384,4.6384,64800.0
2009-01-05 14:55:00,5.88,5.9,5.88,5.9,78400.0,4.6384,4.6542,4.6384,4.6542,78400.0
2009-01-05 15:00:00,5.9,5.91,5.9,5.9,90400.0,4.6542,4.6621,4.6542,4.6542,90400.0
2009-01-05 15:05:00,5.9,5.92,5.9,5.92,225200.0,4.6542,4.67,4.6542,4.67,225200.0
2009-01-05 15:10:00,5.92,5.93,5.88,5.88,125200.0,4.67,4.6779,4.6384,4.6384,125200.0
2009-01-05 15:15:00,5.88,5.89,5.87,5.89,78000.0,4.6384,4.6463,4.6305,4.6463,78000.0
2009-01-05 15:20:00,5.89,5.9,5.87,5.88,95600.0,4.6463,4.6542,4.6305,4.6384,95600.0
2009-01-05 15:25:00,5.88,5.9,5.87,5.89,160000.0,4.6384,4.6542,4.6305,4.6463,160000.0
2009-01-05 15:30:00,5.89,5.91,5.88,5.91,129600.0,4.6463,4.6621,4.6384,4.6621,129600.0
2009-01-05 15:35:00,5.91,5.91,5.89,5.9,90800.0,4.6621,4.6621,4.6463,4.6542,90800.0
2009-01-05 15:40:00,5.9,5.93,5.9,5.91,184400.0,4.6542,4.6779,4.6542,4.6621,184400.0
2009-01-05 15:45:00,5.91,5.92,5.89,5.9,111200.0,4.6621,4.67,4.6463,4.6542,111200.0
2009-01-05 15:50:00,5.9,5.92,5.9,5.92,116400.0,4.6542,4.67,4.6542,4.67,116400.0
2009-01-05 15:55:00,5.91,5.92,5.9,5.92,232000.0,4.6621,4.67,4.6542,4.67,232000.0
2009-01-06 09:30:00,5.96,5.98,5.96,5.97,46800.0,4.7015,4.7173,4.7015,4.7094,46800.0
2009-01-06 09:35:00,5.97,5.99,5.97,5.98,56000.0,4.7094,4.7252,4.7094,4.7173,56000.0
2009-01-06 09:40:00,5.99,6.0,5.96,5.98,79600.0,4.7252,4.7331,4.7015,4.7173,79600.0
2009-01-06 09:45:00,5.98,6.0,5.97,6.0,92400.0,4.7173,4.7331,4.7094,4.7331,92400.0
2009-01-06 09:50:00,6.0,6.04,6.0,6.04,82400.0,4.7331,4.7646,4.7331,4.7646,82400.0
2009-01-06 09:55:00,6.04,6.05,6.02,6.02,55200.0,4.7646,4.7725,4.7489,4.7489,55200.0
2009-01-06 10:00:00,6.03,6.05,6.01,6.01,80000.0,4.7567,4.7725,4.741,4.741,80000.0
2009-01-06 10:05:00,6.01,6.02,6.0,6.02,66400.0,4.741,4.7489,4.7331,4.7489,66400.0
2009-01-06 10:10:00,6.02,6.04,6.01,6.03,143200.0,4.7489,4.7646,4.741,4.7567,143200.0
2009-01-06 10:15:00,6.03,6.03,6.0,6.01,98000.0,4.7567,4.7567,4.7331,4.741,98000.0
2009-01-06 10:20:00,6.01,6.02,6.0,6.01,44000.0,4.741,4.7489,4.7331,4.741,44000.0
2009-01-06 10:25:00,6.01,6.01,5.99,6.0,102800.0,4.741,4.741,4.7252,4.7331,102800.0
2009-01-06 10:30:00,6.0,6.03,6.0,6.03,90800.0,4.7331,4.7567,4.7331,4.7567,90800.0
2009-01-06 10:35:00,6.03,6.03,6.01,6.01,61200.0,4.7567,4.7567,4.741,4.741,61200.0
2009-01-06 10:40:00,6.01,6.04,6.01,6.03,29200.0,4.741,4.7646,4.741,4.7567,29200.0
2009-01-06 10:45:00,6.03,6.03,6.01,6.01,42800.0,4.7567,4.7567,4.741,4.741,42800.0
2009-01-06 10:50:00,6.01,6.02,6.01,6.01,32000.0,4.741,4.7489,4.741,4.741,32000.0
2009-01-06 10:55:00,6.01,6.02,6.0,6.01,26000.0,4.741,4.7489,4.7331,4.741,26000.0
2009-01-06 11:00:00,6.01,6.02,6.0,6.0,23200.0,4.741,4.7489,4.7331,4.7331,23200.0
2009-01-06 11:05:00,6.0,6.03,6.0,6.02,85200.0,4.7331,4.7567,4.7331,4.7489,85200.0
2009-01-06 11:10:00,6.02,6.03,6.02,6.03,16800.0,4.7489,4.7567,4.7489,4.7567,16800.0
2009-01-06 11:15:00,6.03,6.05,6.03,6.04,57600.0,4.7567,4.7725,4.7567,4.7646,57600.0
2009-01-06 11:20:00,6.05,6.05,6.04,6.04,35200.0,4.7725,4.7725,4.7646,4.7646,35200.0
2009-01-06 11:25:00,6.04,6.05,6.03,6.03,43200.0,4.7646,4.7725,4.7567,4.7567,43200.0
2009-01-06 11:30:00,6.04,6.05,6.03,6.05,50400.0,4.7646,4.7725,4.7567,4.7725,50400.0
2009-01-06 11:35:00,6.05,6.06,6.04,6.06,21200.0,4.7725,4.7804,4.7646,4.7804,21200.0
2009-01-06 11:40:00,6.06,6.07,6.05,6.06,135200.0,4.7804,4.7883,4.7725,4.7804,135200.0
2009-01-06 11:45:00,6.06,6.06,6.05,6.05,24800.0,4.7804,4.7804,4.7725,4.7725,24800.0
2009-01-06 11:50:00,6.05,6.06,6.03,6.03,33200.0,4.7725,4.7804,4.7567,4.7567,33200.0
2009-01-06 11:55:00,6.04,6.04,6.02,6.03,23200.0,4.7646,4.7646,4.7489,4.7567,23200.0
2009-01-06 12:00:00,6.03,6.03,6.02,6.02,36400.0,4.7567,4.7567,4.7489,4.7489,36400.0
2009-01-06 12:05:00,6.02,6.04,6.02,6.03,45200.0,4.7489,4.7646,4.7489,4.7567,45200.0
2009-01-06 12:10:00,6.04,6.04,6.03,6.04,23600.0,4.7646,4.7646,4.7567,4.7646,23600.0
2009-01-06 12:15:00,6.04,6.04,6.02,6.02,24400.0,4.7646,4.7646,4.7489,4.7489,24400.0
2009-01-06 12:20:00,6.02,6.02,6.01,6.01,31200.0,4.7489,4.7489,4.741,4.741,31200.0
2009-01-06 12:25:00,6.01,6.02,6.0,6.02,29200.0,4.741,4.7489,4.7331,4.7489,29200.0
2009-01-06 12:30:00,6.02,6.04,6.02,6.04,25200.0,4.7489,4.7646,4.7489,4.7646,25200.0
2009-01-06 12:35:00,6.04,6.06,6.04,6.05,28800.0,4.7646,4.7804,4.7646,4.7725,28800.0
2009-01-06 12:40:00,6.05,6.06,6.05,6.05,30800.0,4.7725,4.7804,4.7725,4.7725,30800.0
2009-01-06 12:45:00,6.05,6.06,6.04,6.06,44400.0,4.7725,4.7804,4.7646,4.7804,44400.0
2009-01-06 12:50:00,6.06,6.06,6.05,6.05,22800.0,4.7804,4.7804,4.7725,4.7725,22800.0
2009-01-06 12:55:00,6.05,6.05,6.04,6.05,13600.0,4.7725,4.7725,4.7646,4.7725,13600.0
2009-01-06 13:00:00,6.04,6.05,6.03,6.03,37200.0,4.7646,4.7725,4.7567,4.7567,37200.0
2009-01-06 13:05:00,6.04,6.04,6.03,6.03,30000.0,4.7646,4.7646,4.7567,4.7567,30000.0
2009-01-06 13:10:00,6.03,6.03,6.02,6.02,22800.0,4.7567,4.7567,4.7489,4.7489,22800.0
2009-01-06 13:15:00,6.02,6.02,6.01,6.01,35200.0,4.7489,4.7489,4.741,4.741,35200.0
2009-01-06 13:20:00,6.01,6.03,6.0,6.03,66400.0,4.741,4.7567,4.7331,4.7567,66400.0
2009-01-06 13:25:00,6.03,6.03,6.02,6.03,29600.0,4.7567,4.7567,4.7489,4.7567,29600.0
2009-01-06 13:30:00,6.03,6.05,6.02,6.05,73200.0,4.7567,4.7725,4.7489,4.7725,73200.0
2009-01-06 13:35:00,6.05,6.06,6.04,6.04,54000.0,4.7725,4.7804,4.7646,4.7646,54000.0
2009-01-06 13:40:00,6.05,6.05,6.04,6.05,40800.0,4.7725,4.7725,4.7646,4.7725,40800.0
2009-01-06 13:45:00,6.04,6.06,6.04,6.06,33600.0,4.7646,4.7804,4.7646,4.7804,33600.0
2009-01-06 13:50:00,6.06,6.06,6.06,6.06,57600.0,4.7804,4.7804,4.7804,4.7804,57600.0
2009-01-06 13:55:00,6.06,6.06,6.05,6.05,48400.0,4.7804,4.7804,4.7725,4.7725,48400.0
2009-01-06 14:00:00,6.04,6.05,6.03,6.04,109600.0,4.7646,4.7725,4.7567,4.7646,109600.0
2009-01-06 14:05:00,6.04,6.05,6.03,6.05,78000.0,4.7646,4.7725,4.7567,4.7725,78000.0
2009-01-06 14:10:00,6.05,6.07,6.04,6.06,114800.0,4.7725,4.7883,4.7646,4.7804,114800.0
2009-01-06 14:15:00,6.06,6.08,6.05,6.07,78400.0,4.7804,4.7962,4.7725,4.7883,78400.0
2009-01-06 14:20:00,6.07,6.08,6.06,6.07,82400.0,4.7883,4.7962,4.7804,4.7883,82400.0
2009-01-06 14:25:00,6.07,6.08,6.06,6.08,61600.0,4.7883,4.7962,4.7804,4.7962,61600.0
2009-01-06 14:30:00,6.08,6.09,6.07,6.07,112800.0,4.7962,4.8041,4.7883,4.7883,112800.0
2009-01-06 14:35:00,6.07,6.09,6.07,6.09,74800.0,4.7883,4.8041,4.7883,4.8041,74800.0
2009-01-06 14:40:00,6.09,6.09,6.08,6.09,69600.0,4.8041,4.8041,4.7962,4.8041,69600.0
2009-01-06 14:45:00,6.09,6.11,6.09,6.11,87200.0,4.8041,4.8198,4.8041,4.8198,87200.0
2009-01-06 14:50:00,6.11,6.12,6.1,6.1,90400.0,4.8198,4.8277,4.812,4.812,90400.0
2009-01-06 14:55:00,6.1,6.12,6.09,6.1,210800.0,4.812,4.8277,4.8041,4.812,210800.0
2009-01-06 15:00:00,6.1,6.12,6.1,6.1,179600.0,4.812,4.8277,4.812,4.812,179600.0
2009-01-06 15:05:00,6.1,6.1,6.07,6.07,142000.0,4.812,4.812,4.7883,4.7883,142000.0
2009-01-06 15:10:00,6.08,6.08,6.06,6.08,116400.0,4.7962,4.7962,4.7804,4.7962,116400.0
2009-01-06 15:15:00,6.08,6.08,6.06,6.06,97200.0,4.7962,4.7962,4.7804,4.7804,97200.0
2009-01-06 15:20:00,6.06,6.07,6.05,6.07,123600.0,4.7804,4.7883,4.7725,4.7883,123600.0
2009-01-06 15:25:00,6.06,6.08,6.05,6.06,172800.0,4.7804,4.7962,4.7725,4.7804,172800.0
2009-01-06 15:30:00,6.06,6.08,6.06,6.06,150400.0,4.7804,4.7962,4.7804,4.7804,150400.0
2009-01-06 15:35:00,6.06,6.08,6.06,6.06,210000.0,4.7804,4.7962,4.7804,4.7804,210000.0
2009-01-06 15:40:00,6.06,6.08,6.06,6.08,186000.0,4.7804,4.7962,4.7804,4.7962,186000.0
2009-01-06 15:45:00,6.08,6.09,6.07,6.08,273600.0,4.7962,4.8041,4.7883,4.7962,273600.0
2009-01-06 15:50:00,6.08,6.09,6.07,6.09,213200.0,4.7962,4.8041,4.7883,4.8041,213200.0
2009-01-06 15:55:00,6.09,6.09,6.08,6.09,258000.0,4.8041,4.8041,4.7962,4.8041,258000.0
2009-01-07 09:30:00,6.03,6.05,6.01,6.02,143600.0,4.7567,4.7725,4.741,4.7489,143600.0
2009-01-07 09:35:00,6.01,6.02,5.99,6.0,70800.0,4.741,4.7489,4.7252,4.7331,70800.0
2009-01-07 09:40:00,5.99,6.03,5.99,6.02,102400.0,4.7252,4.7567,4.7252,4.7489,102400.0
2009-01-07 09:45:00,6.02,6.04,6.0,6.04,106800.0,4.7489,4.7646,4.7331,4.7646,106800.0
2009-01-07 09:50:00,6.04,6.05,6.03,6.05,50400.0,4.7646,4.7725,4.7567,4.7725,50400.0
2009-01-07 09:55:00,6.05,6.05,6.02,6.02,41600.0,4.7725,4.7725,4.7489,4.7489,41600.0
2009-01-07 10:00:00,6.02,6.03,6.0,6.0,73200.0,4.7489,4.7567,4.7331,4.7331,73200.0
2009-01-07 10:05:00,6.0,6.0,5.98,6.0,174800.0,4.7331,4.7331,4.7173,4.7331,174800.0
2009-01-07 10:10:00,6.0,6.02,5.97,5.97,178800.0,4.7331,4.7489,4.7094,4.7094,178800.0
2009-01-07 10:15:00,5.98,5.98,5.94,5.96,166400.0,4.7173,4.7173,4.6857,4.7015,166400.0
2009-01-07 10:20:00,5.96,5.97,5.95,5.96,79600.0,4.7015,4.7094,4.6936,4.7015,79600.0
2009-01-07 10:25:00,5.96,5.99,5.95,5.99,123200.0,4.7015,4.7252,4.6936,4.7252,123200.0
2009-01-07 10:30:00,5.98,5.98,5.95,5.97,130400.0,4.7173,4.7173,4.6936,4.7094,130400.0
2009-01-07 10:35:00,5.97,5.98,5.96,5.97,103600.0,4.7094,4.7173,4.7015,4.7094,103600.0
2009-01-07 10:40:00,5.97,5.98,5.97,5.97,60400.0,4.7094,4.7173,4.7094,4.7094,60400.0
2009-01-07 10:45:00,5.97,5.98,5.96,5.98,96000.0,4.7094,4.7173,4.7015,4.7173,96000.0
2009-01-07 10:50:00,5.97,5.98,5.96,5.98,104000.0,4.7094,4.7173,4.7015,4.7173,104000.0
2009-01-07 10:55:00,5.97,5.98,5.97,5.97,139600.0,4.7094,4.7173,4.7094,4.7094,139600.0
2009-01-07 11:00:00,5.97,5.98,5.97,5.97,193600.0,4.7094,4.7173,4.7094,4.7094,193600.0
2009-01-07 11:05:00,5.97,5.97,5.96,5.96,168000.0,4.7094,4.7094,4.7015,4.7015,168000.0
2009-01-07 11:10:00,5.97,5.97,5.95,5.96,126800.0,4.7094,4.7094,4.6936,4.7015,126800.0
2009-01-07 11:15:00,5.96,5.97,5.95,5.95,70800.0,4.7015,4.7094,4.6936,4.6936,70800.0
2009-01-07 11:20:00,5.95,5.96,5.94,5.96,96800.0,4.6936,4.7015,4.6857,4.7015,96800.0
2009-01-07 11:25:00,5.96,5.97,5.95,5.96,127600.0,4.7015,4.7094,4.6936,4.7015,127600.0
2009-01-07 11:30:00,5.96,5.97,5.96,5.96,67600.0,4.7015,4.7094,4.7015,4.7015,67600.0
2009-01-07 11:35:00,5.97,5.97,5.96,5.97,29200.0,4.7094,4.7094,4.7015,4.7094,29200.0
2009-01-07 11:40:00,5.97,6.0,5.97,6.0,95600.0,4.7094,4.7331,4.7094,4.7331,95600.0
2009-01-07 11:45:00,6.0,6.01,6.0,6.01,61600.0,4.7331,4.741,4.7331,4.741,61600.0
2009-01-07 11:50:00,6.01,6.01,6.0,6.01,43600.0,4.741,4.741,4.7331,4.741,43600.0
2009-01-07 11:55:00,6.01,6.01,6.0,6.01,54800.0,4.741,4.741,4.7331,4.741,54800.0
2009-01-07 12:00:00,6.01,6.01,5.98,5.98,57600.0,4.741,4.741,4.7173,4.7173,57600.0
2009-01-07 12:05:00,5.98,5.99,5.98,5.99,6800.0,4.7173,4.7252,4.7173,4.7252,6800.0
2009-01-07 12:10:00,6.0,6.0,5.99,5.99,30000.0,4.7331,4.7331,4.7252,4.7252,30000.0
2009-01-07 12:15:00,5.99,5.99,5.98,5.99,40400.0,4.7252,4.7252,4.7173,4.7252,40400.0
2009-01-07 12:20:00,5.99,5.99,5.97,5.97,50800.0,4.7252,4.7252,4.7094,4.7094,50800.0
2009-01-07 12:25:00,5.97,5.97,5.96,5.96,25600.0,4.7094,4.7094,4.7015,4.7015,25600.0
2009-01-07 12:30:00,5.96,5.97,5.96,5.97,45600.0,4.7015,4.7094,4.7015,4.7094,45600.0
2009-01-07 12:35:00,5.97,5.98,5.97,5.98,36400.0,4.7094,4.7173,4.7094,4.7173,36400.0
2009-01-07 12:40:00,5.98,5.98,5.97,5.97,31600.0,4.7173,4.7173,4.7094,4.7094,31600.0
2009-01-07 12:45:00,5.97,5.98,5.96,5.98,75600.0,4.7094,4.7173,4.7015,4.7173,75600.0
2009-01-07 12:50:00,5.98,5.98,5.96,5.97,43200.0,4.7173,4.7173,4.7015,4.7094,43200.0
2009-01-07 12:55:00,5.96,5.96,5.95,5.96,64400.0,4.7015,4.7015,4.6936,4.7015,64400.0
2009-01-07 13:00:00,5.95,5.96,5.95,5.96,45600.0,4.6936,4.7015,4.6936,4.7015,45600.0
2009-01-07 13:05:00,5.96,5.99,5.96,5.98,78000.0,4.7015,4.7252,4.7015,4.7173,78000.0
2009-01-07 13:10:00,5.99,5.99,5.98,5.98,57600.0,4.7252,4.7252,4.7173,4.7173,57600.0
2009-01-07 13:15:00,5.98,6.01,5.98,6.0,73200.0,4.7173,4.741,4.7173,4.7331,73200.0
2009-01-07 13:20:00,6.0,6.0,5.99,6.0,40800.0,4.7331,4.7331,4.7252,4.7331,40800.0
2009-01-07 13:25:00,5.99,6.01,5.99,6.01,47200.0,4.7252,4.741,4.7252,4.741,47200.0
2009-01-07 13:30:00,6.01,6.01,6.0,6.01,22800.0,4.741,4.741,4.7331,4.741,22800.0
2009-01-07 13:35:00,6.01,6.01,6.0,6.0,25200.0,4.741,4.741,4.7331,4.7331,25200.0
2009-01-07 13:40:00,6.0,6.01,5.98,5.98,71600.0,4.7331,4.741,4.7173,4.7173,71600.0
2009-01-07 13:45:00,5.98,5.99,5.97,5.99,46400.0,4.7173,4.7252,4.7094,4.7252,46400.0
2009-01-07 13:50:00,5.99,5.99,5.98,5.99,55600.0,4.7252,4.7252,4.7173,4.7252,55600.0
2009-01-07 13:55:00,5.99,6.0,5.97,5.98,132800.0,4.7252,4.7331,4.7094,4.7173,132800.0
2009-01-07 14:00:00,5.98,5.98,5.96,5.96,82800.0,4.7173,4.7173,4.7015,4.7015,82800.0
2009-01-07 14:05:00,5.96,5.97,5.96,5.96,26400.0,4.7015,4.7094,4.7015,4.7015,26400.0
2009-01-07 14:10:00,5.96,5.97,5.96,5.97,60000.0,4.7015,4.7094,4.7015,4.7094,60000.0
2009-01-07 14:15:00,5.96,5.98,5.96,5.96,47600.0,4.7015,4.7173,4.7015,4.7015,47600.0
2009-01-07 14:20:00,5.95,5.95,5.93,5.93,59600.0,4.6936,4.6936,4.6779,4.6779,59600.0
2009-01-07 14:25:00,5.93,5.95,5.93,5.95,83600.0,4.6779,4.6936,4.6779,4.6936,83600.0
2009-01-07 14:30:00,5.94,5.95,5.93,5.94,45600.0,4.6857,4.6936,4.6779,4.6857,45600.0
2009-01-07 14:35:00,5.94,5.95,5.94,5.95,77200.0,4.6857,4.6936,4.6857,4.6936,77200.0
2009-01-07 14:40:00,5.94,5.95,5.93,5.94,43600.0,4.6857,4.6936,4.6779,4.6857,43600.0
2009-01-07 14:45:00,5.94,5.94,5.92,5.93,90800.0,4.6857,4.6857,4.67,4.6779,90800.0
2009-01-07 14:50:00,5.93,5.94,5.92,5.93,95600.0,4.6779,4.6857,4.67,4.6779,95600.0
2009-01-07 14:55:00,5.93,5.95,5.93,5.94,104000.0,4.6779,4.6936,4.6779,4.6857,104000.0
2009-01-07 15:00:00,5.94,5.94,5.94,5.94,50000.0,4.6857,4.6857,4.6857,4.6857,50000.0
2009-01-07 15:05:00,5.94,5.94,5.92,5.92,140400.0,4.6857,4.6857,4.67,4.67,140400.0
2009-01-07 15:10:00,5.92,5.94,5.92,5.93,136000.0,4.67,4.6857,4.67,4.6779,136000.0
2009-01-07 15:15:00,5.94,5.96,5.93,5.96,179200.0,4.6857,4.7015,4.6779,4.7015,179200.0
2009-01-07 15:20:00,5.95,5.96,5.95,5.96,122800.0,4.6936,4.7015,4.6936,4.7015,122800.0
2009-01-07 15:25:00,5.96,5.96,5.94,5.95,118800.0,4.7015,4.7015,4.6857,4.6936,118800.0
2009-01-07 15:30:00,5.95,5.98,5.95,5.97,347600.0,4.6936,4.7173,4.6936,4.7094,347600.0
2009-01-07 15:35:00,5.97,5.97,5.95,5.95,154400.0,4.7094,4.7094,4.6936,4.6936,154400.0
2009-01-07 15:40:00,5.95,5.98,5.95,5.98,234000.0,4.6936,4.7173,4.6936,4.7173,234000.0
2009-01-07 15:45:00,5.98,5.98,5.97,5.97,144800.0,4.7173,4.7173,4.7094,4.7094,144800.0
2009-01-07 15:50:00,5.97,5.98,5.96,5.97,246000.0,4.7094,4.7173,4.7015,4.7094,246000.0
2009-01-07 15:55:00,5.97,5.99,5.97,5.98,384800.0,4.7094,4.7252,4.7094,4.7173,384800.0
2009-01-08 09:30:00,5.99,6.07,5.98,5.99,67600.0,4.7252,4.7883,4.7173,4.7252,67600.0
2009-01-08 09:35:00,5.98,6.0,5.94,5.94,36400.0,4.7173,4.7331,4.6857,4.6857,36400.0
2009-01-08 09:40:00,5.95,6.0,5.94,5.98,54800.0,4.6936,4.7331,4.6857,4.7173,54800.0
2009-01-08 09:45:00,5.97,5.98,5.95,5.95,86800.0,4.7094,4.7173,4.6936,4.6936,86800.0
2009-01-08 09:50:00,5.95,5.95,5.93,5.95,72400.0,4.6936,4.6936,4.6779,4.6936,72400.0
2009-01-08 09:55:00,5.95,5.97,5.93,5.94,48000.0,4.6936,4.7094,4.6779,4.6857,48000.0
2009-01-08 10:00:00,5.94,5.94,5.92,5.93,48000.0,4.6857,4.6857,4.67,4.6779,48000.0
2009-01-08 10:05:00,5.93,5.96,5.92,5.96,50800.0,4.6779,4.7015,4.67,4.7015,50800.0
2009-01-08 10:10:00,5.95,5.96,5.92,5.94,56000.0,4.6936,4.7015,4.67,4.6857,56000.0
2009-01-08 10:15:00,5.94,5.95,5.93,5.95,78000.0,4.6857,4.6936,4.6779,4.6936,78000.0
2009-01-08 10:20:00,5.95,5.96,5.94,5.96,44400.0,4.6936,4.7015,4.6857,4.7015,44400.0
2009-01-08 10:25:00,5.96,5.98,5.94,5.98,39600.0,4.7015,4.7173,4.6857,4.7173,39600.0
2009-01-08 10:30:00,5.98,5.98,5.96,5.98,56800.0,4.7173,4.7173,4.7015,4.7173,56800.0
2009-01-08 10:35:00,5.98,6.0,5.98,6.0,59200.0,4.7173,4.7331,4.7173,4.7331,59200.0
2009-01-08 10:40:00,5.99,6.05,5.99,6.03,194800.0,4.7252,4.7725,4.7252,4.7567,194800.0
2009-01-08 10:45:00,6.03,6.04,6.02,6.03,88000.0,4.7567,4.7646,4.7489,4.7567,88000.0
2009-01-08 10:50:00,6.03,6.04,6.02,6.02,46000.0,4.7567,4.7646,4.7489,4.7489,46000.0
2009-01-08 10:55:00,6.02,6.02,6.01,6.01,36000.0,4.7489,4.7489,4.741,4.741,36000.0
2009-01-08 11:00:00,6.01,6.03,6.01,6.03,43600.0,4.741,4.7567,4.741,4.7567,43600.0
2009-01-08 11:05:00,6.03,6.03,6.0,6.0,102000.0,4.7567,4.7567,4.7331,4.7331,102000.0
2009-01-08 11:10:00,6.0,6.01,6.0,6.01,41200.0,4.7331,4.741,4.7331,4.741,41200.0
2009-01-08 11:15:00,6.01,6.02,6.0,6.0,50400.0,4.741,4.7489,4.7331,4.7331,50400.0
2009-01-08 11:20:00,6.0,6.01,5.99,5.99,57200.0,4.7331,4.741,4.7252,4.7252,57200.0
2009-01-08 11:25:00,5.99,5.99,5.96,5.96,54000.0,4.7252,4.7252,4.7015,4.7015,54000.0
2009-01-08 11:30:00,5.97,5.97,5.95,5.96,50400.0,4.7094,4.7094,4.6936,4.7015,50400.0
2009-01-08 11:35:00,5.96,5.97,5.96,5.97,26000.0,4.7015,4.7094,4.7015,4.7094,26000.0
2009-01-08 11:40:00,5.97,5.97,5.96,5.97,11600.0,4.7094,4.7094,4.7015,4.7094,11600.0
2009-01-08 11:45:00,5.97,5.97,5.96,5.97,21600.0,4.7094,4.7094,4.7015,4.7094,21600.0
2009-01-08 11:50:00,5.97,5.97,5.94,5.95,48800.0,4.7094,4.7094,4.6857,4.6936,48800.0
2009-01-08 11:55:00,5.95,5.96,5.93,5.96,38800.0,4.6936,4.7015,4.6779,4.7015,38800.0
2009-01-08 12:00:00,5.95,5.97,5.95,5.97,31200.0,4.6936,4.7094,4.6936,4.7094,31200.0
2009-01-08 12:05:00,5.96,5.96,5.96,5.96,25200.0,4.7015,4.7015,4.7015,4.7015,25200.0
2009-01-08 12:10:00,5.96,5.98,5.96,5.97,18000.0,4.7015,4.7173,4.7015,4.7094,18000.0
2009-01-08 12:15:00,5.98,5.98,5.96,5.96,25600.0,4.7173,4.7173,4.7015,4.7015,25600.0
2009-01-08 12:20:00,5.96,5.97,5.96,5.96,22000.0,4.7015,4.7094,4.7015,4.7015,22000.0
2009-01-08 12:25:00,5.96,5.97,5.96,5.96,15200.0,4.7015,4.7094,4.7015,4.7015,15200.0
2009-01-08 12:30:00,5.96,5.97,5.95,5.95,40400.0,4.7015,4.7094,4.6936,4.6936,40400.0
2009-01-08 12:35:00,5.95,5.95,5.95,5.95,10800.0,4.6936,4.6936,4.6936,4.6936,10800.0
2009-01-08 12:40:00,5.95,5.97,5.95,5.97,16000.0,4.6936,4.7094,4.6936,4.7094,16000.0
2009-01-08 12:45:00,5.97,5.98,5.97,5.97,40800.0,4.7094,4.7173,4.7094,4.7094,40800.0
2009-01-08 12:50:00,5.97,5.98,5.97,5.97,27200.0,4.7094,4.7173,4.7094,4.7094,27200.0
2009-01-08 12:55:00,5.97,5.98,5.95,5.96,36400.0,4.7094,4.7173,4.6936,4.7015,36400.0
2009-01-08 13:00:00,5.95,5.95,5.94,5.95,42000.0,4.6936,4.6936,4.6857,4.6936,42000.0
2009-01-08 13:05:00,5.95,5.95,5.94,5.94,32000.0,4.6936,4.6936,4.6857,4.6857,32000.0
2009-01-08 13:10:00,5.94,5.95,5.93,5.94,115600.0,4.6857,4.6936,4.6779,4.6857,115600.0
2009-01-08 13:15:00,5.94,5.94,5.93,5.94,93600.0,4.6857,4.6857,4.6779,4.6857,93600.0
2009-01-08 13:20:00,5.94,5.96,5.94,5.95,30000.0,4.6857,4.7015,4.6857,4.6936,30000.0
2009-01-08 13:25:00,5.95,5.95,5.94,5.95,48800.0,4.6936,4.6936,4.6857,4.6936,48800.0
2009-01-08 13:30:00,5.95,5.95,5.95,5.95,23600.0,4.6936,4.6936,4.6936,4.6936,23600.0
2009-01-08 13:35:00,5.95,5.95,5.94,5.95,18800.0,4.6936,4.6936,4.6857,4.6936,18800.0
2009-01-08 13:40:00,5.95,5.95,5.95,5.95,18000.0,4.6936,4.6936,4.6936,4.6936,18000.0
2009-01-08 13:45:00,5.95,5.96,5.94,5.96,85200.0,4.6936,4.7015,4.6857,4.7015,85200.0
2009-01-08 13:50:00,5.95,5.95,5.95,5.95,28800.0,4.6936,4.6936,4.6936,4.6936,28800.0
2009-01-08 13:55:00,5.95,5.96,5.94,5.96,27200.0,4.6936,4.7015,4.6857,4.7015,27200.0
2009-01-08 14:00:00,5.96,5.97,5.96,5.96,45200.0,4.7015,4.7094,4.7015,4.7015,45200.0
2009-01-08 14:05:00,5.96,5.99,5.96,5.98,120400.0,4.7015,4.7252,4.7015,4.7173,120400.0
2009-01-08 14:10:00,5.98,5.98,5.97,5.98,40800.0,4.7173,4.7173,4.7094,4.7173,40800.0
2009-01-08 14:15:00,5.98,5.99,5.97,5.98,81600.0,4.7173,4.7252,4.7094,4.7173,81600.0
2009-01-08 14:20:00,5.98,5.98,5.97,5.97,43200.0,4.7173,4.7173,4.7094,4.7094,43200.0
2009-01-08 14:25:00,5.96,5.97,5.95,5.95,35200.0,4.7015,4.7094,4.6936,4.6936,35200.0
2009-01-08 14:30:00,5.95,5.95,5.94,5.95,47200.0,4.6936,4.6936,4.6857,4.6936,47200.0
2009-01-08 14:35:00,5.95,5.96,5.94,5.96,35600.0,4.6936,4.7015,4.6857,4.7015,35600.0
2009-01-08 14:40:00,5.96,5.98,5.95,5.98,98000.0,4.7015,4.7173,4.6936,4.7173,98000.0
2009-01-08 14:45:00,5.99,6.01,5.99,5.99,75200.0,4.7252,4.741,4.7252,4.7252,75200.0
2009-01-08 14:50:00,5.99,6.01,5.98,6.01,40800.0,4.7252,4.741,4.7173,4.741,40800.0
2009-01-08 14:55:00,6.01,6.01,5.99,6.0,42400.0,4.741,4.741,4.7252,4.7331,42400.0
2009-01-08 15:00:00,6.0,6.02,6.0,6.0,250000.0,4.7331,4.7489,4.7331,4.7331,250000.0
2009-01-08 15:05:00,6.0,6.0,5.98,5.99,102000.0,4.7331,4.7331,4.7173,4.7252,102000.0
2009-01-08 15:10:00,5.98,6.0,5.98,5.99,70800.0,4.7173,4.7331,4.7173,4.7252,70800.0
2009-01-08 15:15:00,5.99,6.0,5.99,5.99,54800.0,4.7252,4.7331,4.7252,4.7252,54800.0
2009-01-08 15:20:00,5.99,5.99,5.97,5.98,64400.0,4.7252,4.7252,4.7094,4.7173,64400.0
2009-01-08 15:25:00,5.98,6.0,5.97,5.99,199600.0,4.7173,4.7331,4.7094,4.7252,199600.0
2009-01-08 15:30:00,5.99,5.99,5.98,5.98,79200.0,4.7252,4.7252,4.7173,4.7173,79200.0
2009-01-08 15:35:00,5.99,6.0,5.98,6.0,196800.0,4.7252,4.7331,4.7173,4.7331,196800.0
2009-01-08 15:40:00,6.0,6.01,6.0,6.0,194000.0,4.7331,4.741,4.7331,4.7331,194000.0
2009-01-08 15:45:00,6.0,6.01,5.99,6.01,124000.0,4.7331,4.741,4.7252,4.741,124000.0
2009-01-08 15:50:00,6.01,6.02,6.0,6.01,187600.0,4.741,4.7489,4.7331,4.741,187600.0
2009-01-08 15:55:00,6.01,6.01,6.01,6.01,260800.0,4.741,4.741,4.741,4.741,260800.0
2009-01-09 09:30:00,5.97,5.99,5.95,5.96,87200.0,4.7094,4.7252,4.6936,4.7015,87200.0
2009-01-09 09:35:00,5.96,5.99,5.95,5.97,48000.0,4.7015,4.7252,4.6936,4.7094,48000.0
2009-01-09 09:40:00,5.97,5.97,5.93,5.93,60400.0,4.7094,4.7094,4.6779,4.6779,60400.0
2009-01-09 09:45:00,5.93,5.93,5.9,5.9,77200.0,4.6779,4.6779,4.6542,4.6542,77200.0
2009-01-09 09:50:00,5.89,5.89,5.85,5.85,79200.0,4.6463,4.6463,4.6147,4.6147,79200.0
2009-01-09 09:55:00,5.85,5.88,5.83,5.87,92000.0,4.6147,4.6384,4.599,4.6305,92000.0
2009-01-09 10:00:00,5.86,5.89,5.84,5.88,94400.0,4.6226,4.6463,4.6069,4.6384,94400.0
2009-01-09 10:05:00,5.89,5.9,5.88,5.89,51600.0,4.6463,4.6542,4.6384,4.6463,51600.0
2009-01-09 10:10:00,5.89,5.9,5.87,5.87,34000.0,4.6463,4.6542,4.6305,4.6305,34000.0
2009-01-09 10:15:00,5.87,5.87,5.84,5.86,68400.0,4.6305,4.6305,4.6069,4.6226,68400.0
2009-01-09 10:20:00,5.86,5.87,5.85,5.86,41600.0,4.6226,4.6305,4.6147,4.6226,41600.0
2009-01-09 10:25:00,5.86,5.86,5.84,5.86,54800.0,4.6226,4.6226,4.6069,4.6226,54800.0
2009-01-09 10:30:00,5.86,5.86,5.84,5.86,31200.0,4.6226,4.6226,4.6069,4.6226,31200.0
2009-01-09 10:35:00,5.86,5.86,5.83,5.86,47600.0,4.6226,4.6226,4.599,4.6226,47600.0
2009-01-09 10:40:00,5.86,5.86,5.85,5.86,24000.0,4.6226,4.6226,4.6147,4.6226,24000.0
2009-01-09 10:45:00,5.86,5.88,5.86,5.88,48000.0,4.6226,4.6384,4.6226,4.6384,48000.0
2009-01-09 10:50:00,5.88,5.89,5.87,5.89,35600.0,4.6384,4.6463,4.6305,4.6463,35600.0
2009-01-09 10:55:00,5.89,5.89,5.87,5.87,35600.0,4.6463,4.6463,4.6305,4.6305,35600.0
2009-01-09 11:00:00,5.87,5.88,5.86,5.87,45200.0,4.6305,4.6384,4.6226,4.6305,45200.0
2009-01-09 11:05:00,5.87,5.89,5.87,5.89,26000.0,4.6305,4.6463,4.6305,4.6463,26000.0
2009-01-09 11:10:00,5.89,5.89,5.88,5.88,15600.0,4.6463,4.6463,4.6384,4.6384,15600.0
2009-01-09 11:15:00,5.88,5.88,5.87,5.87,24800.0,4.6384,4.6384,4.6305,4.6305,24800.0
2009-01-09 11:20:00,5.87,5.92,5.87,5.91,29600.0,4.6305,4.67,4.6305,4.6621,29600.0
2009-01-09 11:25:00,5.92,5.92,5.91,5.91,25200.0,4.67,4.67,4.6621,4.6621,25200.0
2009-01-09 11:30:00,5.91,5.91,5.89,5.89,10800.0,4.6621,4.6621,4.6463,4.6463,10800.0
2009-01-09 11:35:00,5.89,5.9,5.88,5.89,18000.0,4.6463,4.6542,4.6384,4.6463,18000.0
2009-01-09 11:40:00,5.89,5.89,5.86,5.87,41200.0,4.6463,4.6463,4.6226,4.6305,41200.0
2009-01-09 11:45:00,5.86,5.87,5.86,5.87,16800.0,4.6226,4.6305,4.6226,4.6305,16800.0
2009-01-09 11:50:00,5.87,5.88,5.86,5.88,31200.0,4.6305,4.6384,4.6226,4.6384,31200.0
2009-01-09 11:55:00,5.87,5.88,5.87,5.88,9200.0,4.6305,4.6384,4.6305,4.6384,9200.0
2009-01-09 12:00:00,5.88,5.88,5.88,5.88,16800.0,4.6384,4.6384,4.6384,4.6384,16800.0
2009-01-09 12:05:00,5.88,5.92,5.88,5.9,106800.0,4.6384,4.67,4.6384,4.6542,106800.0
2009-01-09 12:10:00,5.91,5.91,5.9,5.9,26000.0,4.6621,4.6621,4.6542,4.6542,26000.0
2009-01-09 12:15:00,5.9,5.9,5.89,5.89,15600.0,4.6542,4.6542,4.6463,4.6463,15600.0
2009-01-09 12:20:00,5.89,5.9,5.89,5.89,22800.0,4.6463,4.6542,4.6463,4.6463,22800.0
2009-01-09 12:25:00,5.89,5.89,5.88,5.88,13200.0,4.6463,4.6463,4.6384,4.6384,13200.0
2009-01-09 12:30:00,5.88,5.9,5.88,5.89,22400.0,4.6384,4.6542,4.6384,4.6463,22400.0
2009-01-09 12:35:00,5.89,5.9,5.89,5.9,32800.0,4.6463,4.6542,4.6463,4.6542,32800.0
2009-01-09 12:40:00,5.89,5.89,5.88,5.88,11200.0,4.6463,4.6463,4.6384,4.6384,11200.0
2009-01-09 12:45:00,5.88,5.88,5.87,5.88,34400.0,4.6384,4.6384,4.6305,4.6384,34400.0
2009-01-09 12:50:00,5.88,5.88,5.87,5.88,20000.0,4.6384,4.6384,4.6305,4.6384,20000.0
2009-01-09 12:55:00,5.88,5.89,5.88,5.88,30000.0,4.6384,4.6463,4.6384,4.6384,30000.0
2009-01-09 13:00:00,5.88,5.9,5.88,5.9,38800.0,4.6384,4.6542,4.6384,4.6542,38800.0
2009-01-09 13:05:00,5.9,5.9,5.86,5.86,37600.0,4.6542,4.6542,4.6226,4.6226,37600.0
2009-01-09 13:10:00,5.86,5.87,5.86,5.87,13200.0,4.6226,4.6305,4.6226,4.6305,13200.0
2009-01-09 13:15:00,5.87,5.87,5.85,5.87,66800.0,4.6305,4.6305,4.6147,4.6305,66800.0
2009-01-09 13:20:00,5.87,5.88,5.86,5.86,24000.0,4.6305,4.6384,4.6226,4.6226,24000.0
2009-01-09 13:25:00,5.87,5.87,5.86,5.87,15600.0,4.6305,4.6305,4.6226,4.6305,15600.0
2009-01-09 13:30:00,5.86,5.86,5.86,5.86,35600.0,4.6226,4.6226,4.6226,4.6226,35600.0
2009-01-09 13:35:00,5.86,5.88,5.86,5.87,14800.0,4.6226,4.6384,4.6226,4.6305,14800.0
2009-01-09 13:40:00,5.88,5.88,5.87,5.87,14800.0,4.6384,4.6384,4.6305,4.6305,14800.0
2009-01-09 13:45:00,5.87,5.88,5.87,5.88,8000.0,4.6305,4.6384,4.6305,4.6384,8000.0
2009-01-09 13:50:00,5.88,5.88,5.87,5.87,12800.0,4.6384,4.6384,4.6305,4.6305,12800.0
2009-01-09 13:55:00,5.87,5.87,5.86,5.87,24000.0,4.6305,4.6305,4.6226,4.6305,24000.0
2009-01-09 14:00:00,5.87,5.88,5.86,5.87,37600.0,4.6305,4.6384,4.6226,4.6305,37600.0
2009-01-09 14:05:00,5.88,5.88,5.87,5.87,32000.0,4.6384,4.6384,4.6305,4.6305,32000.0
2009-01-09 14:10:00,5.87,5.87,5.86,5.86,28800.0,4.6305,4.6305,4.6226,4.6226,28800.0
2009-01-09 14:15:00,5.86,5.88,5.86,5.88,48000.0,4.6226,4.6384,4.6226,4.6384,48000.0
2009-01-09 14:20:00,5.88,5.88,5.87,5.87,27600.0,4.6384,4.6384,4.6305,4.6305,27600.0
2009-01-09 14:25:00,5.87,5.87,5.86,5.87,33200.0,4.6305,4.6305,4.6226,4.6305,33200.0
2009-01-09 14:30:00,5.87,5.9,5.87,5.89,81600.0,4.6305,4.6542,4.6305,4.6463,81600.0
2009-01-09 14:35:00,5.89,5.89,5.88,5.89,29200.0,4.6463,4.6463,4.6384,4.6463,29200.0
2009-01-09 14:40:00,5.89,5.89,5.87,5.88,37600.0,4.6463,4.6463,4.6305,4.6384,37600.0
2009-01-09 14:45:00,5.89,5.9,5.87,5.87,59200.0,4.6463,4.6542,4.6305,4.6305,59200.0
2009-01-09 14:50:00,5.87,5.87,5.85,5.86,75200.0,4.6305,4.6305,4.6147,4.6226,75200.0
2009-01-09 14:55:00,5.86,5.86,5.85,5.86,29600.0,4.6226,4.6226,4.6147,4.6226,29600.0
2009-01-09 15:00:00,5.86,5.87,5.85,5.87,53200.0,4.6226,4.6305,4.6147,4.6305,53200.0
2009-01-09 15:05:00,5.87,5.87,5.84,5.84,45200.0,4.6305,4.6305,4.6069,4.6069,45200.0
2009-01-09 15:10:00,5.84,5.85,5.83,5.85,66400.0,4.6069,4.6147,4.599,4.6147,66400.0
2009-01-09 15:15:00,5.85,5.85,5.83,5.84,44800.0,4.6147,4.6147,4.599,4.6069,44800.0
2009-01-09 15:20:00,5.84,5.84,5.83,5.84,74400.0,4.6069,4.6069,4.599,4.6069,74400.0
2009-01-09 15:25:00,5.84,5.85,5.82,5.85,118400.0,4.6069,4.6147,4.5911,4.6147,118400.0
2009-01-09 15:30:00,5.85,5.86,5.85,5.85,139600.0,4.6147,4.6226,4.6147,4.6147,139600.0
2009-01-09 15:35:00,5.86,5.88,5.85,5.87,159600.0,4.6226,4.6384,4.6147,4.6305,159600.0
2009-01-09 15:40:00,5.87,5.87,5.85,5.86,127200.0,4.6305,4.6305,4.6147,4.6226,127200.0
2009-01-09 15:45:00,5.86,5.86,5.84,5.84,159600.0,4.6226,4.6226,4.6069,4.6069,159600.0
2009-01-09 15:50:00,5.84,5.85,5.82,5.83,249200.0,4.6069,4.6147,4.5911,4.599,249200.0
2009-01-09 15:55:00,5.83,5.83,5.82,5.83,315200.0,4.599,4.599,4.5911,4.599,315200.0
2009-01-12 09:30:00,5.84,5.9,5.82,5.85,71200.0,4.6069,4.6542,4.5911,4.6147,71200.0
2009-01-12 09:35:00,5.86,5.87,5.84,5.84,51600.0,4.6226,4.6305,4.6069,4.6069,51600.0
2009-01-12 09:40:00,5.83,5.86,5.8,5.8,206800.0,4.599,4.6226,4.5753,4.5753,206800.0
2009-01-12 09:45:00,5.8,5.83,5.8,5.82,140400.0,4.5753,4.599,4.5753,4.5911,140400.0
2009-01-12 09:50:00,5.82,5.83,5.8,5.83,112000.0,4.5911,4.599,4.5753,4.599,112000.0
2009-01-12 09:55:00,5.83,5.85,5.82,5.85,130000.0,4.599,4.6147,4.5911,4.6147,130000.0
2009-01-12 10:00:00,5.85,5.87,5.85,5.85,204800.0,4.6147,4.6305,4.6147,4.6147,204800.0
2009-01-12 10:05:00,5.86,5.87,5.85,5.87,114000.0,4.6226,4.6305,4.6147,4.6305,114000.0
2009-01-12 10:10:00,5.87,5.88,5.86,5.87,92000.0,4.6305,4.6384,4.6226,4.6305,92000.0
2009-01-12 10:15:00,5.87,5.88,5.86,5.86,92000.0,4.6305,4.6384,4.6226,4.6226,92000.0
2009-01-12 10:20:00,5.86,5.87,5.85,5.86,169200.0,4.6226,4.6305,4.6147,4.6226,169200.0
2009-01-12 10:25:00,5.86,5.86,5.84,5.86,56800.0,4.6226,4.6226,4.6069,4.6226,56800.0
2009-01-12 10:30:00,5.86,5.86,5.85,5.85,28800.0,4.6226,4.6226,4.6147,4.6147,28800.0
2009-01-12 10:35:00,5.85,5.85,5.85,5.85,37600.0,4.6147,4.6147,4.6147,4.6147,37600.0
2009-01-12 10:40:00,5.86,5.86,5.85,5.86,92000.0,4.6226,4.6226,4.6147,4.6226,92000.0
2009-01-12 10:45:00,5.86,5.86,5.85,5.85,36400.0,4.6226,4.6226,4.6147,4.6147,36400.0
2009-01-12 10:50:00,5.85,5.86,5.84,5.86,33600.0,4.6147,4.6226,4.6069,4.6226,33600.0
2009-01-12 10:55:00,5.86,5.86,5.85,5.86,39600.0,4.6226,4.6226,4.6147,4.6226,39600.0
2009-01-12 11:00:00,5.86,5.86,5.84,5.84,22800.0,4.6226,4.6226,4.6069,4.6069,22800.0
2009-01-12 11:05:00,5.84,5.85,5.84,5.84,66800.0,4.6069,4.6147,4.6069,4.6069,66800.0
2009-01-12 11:10:00,5.84,5.84,5.84,5.84,30000.0,4.6069,4.6069,4.6069,4.6069,30000.0
2009-01-12 11:15:00,5.84,5.84,5.84,5.84,20400.0,4.6069,4.6069,4.6069,4.6069,20400.0
2009-01-12 11:20:00,5.84,5.85,5.83,5.85,141600.0,4.6069,4.6147,4.599,4.6147,141600.0
2009-01-12 11:25:00,5.85,5.85,5.84,5.84,29600.0,4.6147,4.6147,4.6069,4.6069,29600.0
2009-01-12 11:30:00,5.84,5.84,5.84,5.84,22800.0,4.6069,4.6069,4.6069,4.6069,22800.0
2009-01-12 11:35:00,5.84,5.85,5.83,5.85,159200.0,4.6069,4.6147,4.599,4.6147,159200.0
2009-01-12 11:40:00,5.85,5.85,5.84,5.85,28400.0,4.6147,4.6147,4.6069,4.6147,28400.0
2009-01-12 11:45:00,5.84,5.85,5.83,5.84,42400.0,4.6069,4.6147,4.599,4.6069,42400.0
2009-01-12 11:50:00,5.84,5.85,5.83,5.84,22400.0,4.6069,4.6147,4.599,4.6069,22400.0
2009-01-12 11:55:00,5.85,5.85,5.84,5.84,12000.0,4.6147,4.6147,4.6069,4.6069,12000.0
2009-01-12 12:00:00,5.84,5.84,5.83,5.83,57600.0,4.6069,4.6069,4.599,4.599,57600.0
2009-01-12 12:05:00,5.84,5.85,5.83,5.85,118400.0,4.6069,4.6147,4.599,4.6147,118400.0
2009-01-12 12:10:00,5.85,5.88,5.85,5.87,162800.0,4.6147,4.6384,4.6147,4.6305,162800.0
2009-01-12 12:15:00,5.87,5.88,5.87,5.87,710800.0,4.6305,4.6384,4.6305,4.6305,710800.0
2009-01-12 12:20:00,5.87,5.87,5.86,5.86,44000.0,4.6305,4.6305,4.6226,4.6226,44000.0
2009-01-12 12:25:00,5.86,5.86,5.85,5.85,8000.0,4.6226,4.6226,4.6147,4.6147,8000.0
2009-01-12 12:30:00,5.85,5.87,5.85,5.86,26800.0,4.6147,4.6305,4.6147,4.6226,26800.0
2009-01-12 12:35:00,5.86,5.86,5.85,5.86,21200.0,4.6226,4.6226,4.6147,4.6226,21200.0
2009-01-12 12:40:00,5.86,5.86,5.85,5.85,20400.0,4.6226,4.6226,4.6147,4.6147,20400.0
2009-01-12 12:45:00,5.85,5.85,5.84,5.84,27200.0,4.6147,4.6147,4.6069,4.6069,27200.0
2009-01-12 12:50:00,5.84,5.84,5.84,5.84,18800.0,4.6069,4.6069,4.6069,4.6069,18800.0
2009-01-12 12:55:00,5.84,5.84,5.84,5.84,35600.0,4.6069,4.6069,4.6069,4.6069,35600.0
2009-01-12 13:00:00,5.84,5.84,5.84,5.84,10800.0,4.6069,4.6069,4.6069,4.6069,10800.0
2009-01-12 13:05:00,5.84,5.85,5.84,5.85,32000.0,4.6069,4.6147,4.6069,4.6147,32000.0
2009-01-12 13:10:00,5.85,5.86,5.85,5.85,13600.0,4.6147,4.6226,4.6147,4.6147,13600.0
2009-01-12 13:15:00,5.85,5.85,5.84,5.85,32800.0,4.6147,4.6147,4.6069,4.6147,32800.0
2009-01-12 13:20:00,5.85,5.85,5.84,5.84,16800.0,4.6147,4.6147,4.6069,4.6069,16800.0
2009-01-12 13:25:00,5.84,5.84,5.84,5.84,27600.0,4.6069,4.6069,4.6069,4.6069,27600.0
2009-01-12 13:30:00,5.84,5.84,5.84,5.84,52400.0,4.6069,4.6069,4.6069,4.6069,52400.0
2009-01-12 13:35:00,5.84,5.85,5.84,5.85,44000.0,4.6069,4.6147,4.6069,4.6147,44000.0
2009-01-12 13:40:00,5.85,5.85,5.85,5.85,222800.0,4.6147,4.6147,4.6147,4.6147,222800.0
2009-01-12 13:45:00,5.85,5.87,5.85,5.87,24400.0,4.6147,4.6305,4.6147,4.6305,24400.0
2009-01-12 13:50:00,5.87,5.87,5.86,5.87,11600.0,4.6305,4.6305,4.6226,4.6305,11600.0
2009-01-12 13:55:00,5.86,5.87,5.84,5.84,26400.0,4.6226,4.6305,4.6069,4.6069,26400.0
2009-01-12 14:00:00,5.84,5.84,5.83,5.84,65600.0,4.6069,4.6069,4.599,4.6069,65600.0
2009-01-12 14:05:00,5.84,5.85,5.84,5.84,201600.0,4.6069,4.6147,4.6069,4.6069,201600.0
2009-01-12 14:10:00,5.84,5.85,5.84,5.84,61200.0,4.6069,4.6147,4.6069,4.6069,61200.0
2009-01-12 14:15:00,5.84,5.85,5.84,5.84,36800.0,4.6069,4.6147,4.6069,4.6069,36800.0
2009-01-12 14:20:00,5.84,5.84,5.82,5.84,69600.0,4.6069,4.6069,4.5911,4.6069,69600.0
2009-01-12 14:25:00,5.83,5.83,5.82,5.83,44000.0,4.599,4.599,4.5911,4.599,44000.0
2009-01-12 14:30:00,5.83,5.83,5.81,5.82,106800.0,4.599,4.599,4.5832,4.5911,106800.0
2009-01-12 14:35:00,5.82,5.83,5.82,5.83,95200.0,4.5911,4.599,4.5911,4.599,95200.0
2009-01-12 14:40:00,5.82,5.82,5.8,5.81,80000.0,4.5911,4.5911,4.5753,4.5832,80000.0
2009-01-12 14:45:00,5.81,5.82,5.8,5.81,437200.0,4.5832,4.5911,4.5753,4.5832,437200.0
2009-01-12 14:50:00,5.82,5.84,5.82,5.84,106800.0,4.5911,4.6069,4.5911,4.6069,106800.0
2009-01-12 14:55:00,5.83,5.85,5.83,5.84,110800.0,4.599,4.6147,4.599,4.6069,110800.0
2009-01-12 15:00:00,5.84,5.86,5.84,5.86,191600.0,4.6069,4.6226,4.6069,4.6226,191600.0
2009-01-12 15:05:00,5.86,5.86,5.84,5.85,88800.0,4.6226,4.6226,4.6069,4.6147,88800.0
2009-01-12 15:10:00,5.85,5.85,5.83,5.83,52400.0,4.6147,4.6147,4.599,4.599,52400.0
2009-01-12 15:15:00,5.83,5.84,5.82,5.84,73200.0,4.599,4.6069,4.5911,4.6069,73200.0
2009-01-12 15:20:00,5.83,5.87,5.83,5.86,100000.0,4.599,4.6305,4.599,4.6226,100000.0
2009-01-12 15:25:00,5.86,5.87,5.85,5.85,75200.0,4.6226,4.6305,4.6147,4.6147,75200.0
2009-01-12 15:30:00,5.85,5.86,5.83,5.83,143200.0,4.6147,4.6226,4.599,4.599,143200.0
2009-01-12 15:35:00,5.82,5.84,5.82,5.84,133600.0,4.5911,4.6069,4.5911,4.6069,133600.0
2009-01-12 15:40:00,5.84,5.86,5.83,5.85,174400.0,4.6069,4.6226,4.599,4.6147,174400.0
2009-01-12 15:45:00,5.85,5.87,5.85,5.87,166800.0,4.6147,4.6305,4.6147,4.6305,166800.0
2009-01-12 15:50:00,5.87,5.88,5.86,5.86,190400.0,4.6305,4.6384,4.6226,4.6226,190400.0
2009-01-12 15:55:00,5.86,5.87,5.85,5.85,355600.0,4.6226,4.6305,4.6147,4.6147,355600.0
2009-01-13 09:30:00,5.84,5.9,5.84,5.85,75200.0,4.6069,4.6542,4.6069,4.6147,75200.0
2009-01-13 09:35:00,5.85,5.9,5.85,5.87,91600.0,4.6147,4.6542,4.6147,4.6305,91600.0
2009-01-13 09:40:00,5.86,5.92,5.86,5.92,168400.0,4.6226,4.67,4.6226,4.67,168400.0
2009-01-13 09:45:00,5.92,5.94,5.9,5.91,233200.0,4.67,4.6857,4.6542,4.6621,233200.0
2009-01-13 09:50:00,5.91,5.93,5.89,5.91,168800.0,4.6621,4.6779,4.6463,4.6621,168800.0
2009-01-13 09:55:00,5.91,5.93,5.91,5.91,142800.0,4.6621,4.6779,4.6621,4.6621,142800.0
2009-01-13 10:00:00,5.92,5.93,5.9,5.92,56400.0,4.67,4.6779,4.6542,4.67,56400.0
2009-01-13 10:05:00,5.92,5.93,5.9,5.91,58800.0,4.67,4.6779,4.6542,4.6621,58800.0
2009-01-13 10:10:00,5.91,5.92,5.9,5.91,48000.0,4.6621,4.67,4.6542,4.6621,48000.0
2009-01-13 10:15:00,5.92,5.92,5.88,5.89,114000.0,4.67,4.67,4.6384,4.6463,114000.0
2009-01-13 10:20:00,5.89,5.89,5.87,5.89,213600.0,4.6463,4.6463,4.6305,4.6463,213600.0
2009-01-13 10:25:00,5.89,5.9,5.89,5.89,138800.0,4.6463,4.6542,4.6463,4.6463,138800.0
2009-01-13 10:30:00,5.89,5.9,5.87,5.87,65200.0,4.6463,4.6542,4.6305,4.6305,65200.0
2009-01-13 10:35:00,5.87,5.88,5.86,5.87,52000.0,4.6305,4.6384,4.6226,4.6305,52000.0
2009-01-13 10:40:00,5.87,5.87,5.86,5.86,95600.0,4.6305,4.6305,4.6226,4.6226,95600.0
2009-01-13 10:45:00,5.86,5.88,5.86,5.87,129600.0,4.6226,4.6384,4.6226,4.6305,129600.0
2009-01-13 10:50:00,5.87,5.88,5.86,5.88,66800.0,4.6305,4.6384,4.6226,4.6384,66800.0
2009-01-13 10:55:00,5.88,5.88,5.87,5.87,53600.0,4.6384,4.6384,4.6305,4.6305,53600.0
2009-01-13 11:00:00,5.87,5.87,5.85,5.87,127200.0,4.6305,4.6305,4.6147,4.6305,127200.0
2009-01-13 11:05:00,5.87,5.87,5.86,5.86,66400.0,4.6305,4.6305,4.6226,4.6226,66400.0
2009-01-13 11:10:00,5.86,5.87,5.84,5.85,99200.0,4.6226,4.6305,4.6069,4.6147,99200.0
2009-01-13 11:15:00,5.85,5.85,5.83,5.83,52400.0,4.6147,4.6147,4.599,4.599,52400.0
2009-01-13 11:20:00,5.83,5.83,5.82,5.83,46800.0,4.599,4.599,4.5911,4.599,46800.0
2009-01-13 11:25:00,5.83,5.86,5.83,5.86,75200.0,4.599,4.6226,4.599,4.6226,75200.0
2009-01-13 11:30:00,5.85,5.87,5.85,5.85,63600.0,4.6147,4.6305,4.6147,4.6147,63600.0
2009-01-13 11:35:00,5.86,5.87,5.86,5.86,40000.0,4.6226,4.6305,4.6226,4.6226,40000.0
2009-01-13 11:40:00,5.86,5.87,5.85,5.85,80400.0,4.6226,4.6305,4.6147,4.6147,80400.0
2009-01-13 11:45:00,5.85,5.85,5.84,5.84,50000.0,4.6147,4.6147,4.6069,4.6069,50000.0
2009-01-13 11:50:00,5.84,5.86,5.84,5.84,64800.0,4.6069,4.6226,4.6069,4.6069,64800.0
2009-01-13 11:55:00,5.84,5.86,5.83,5.86,52400.0,4.6069,4.6226,4.599,4.6226,52400.0
2009-01-13 12:00:00,5.86,5.87,5.85,5.86,102000.0,4.6226,4.6305,4.6147,4.6226,102000.0
2009-01-13 12:05:00,5.86,5.86,5.85,5.85,95200.0,4.6226,4.6226,4.6147,4.6147,95200.0
2009-01-13 12:10:00,5.85,5.85,5.84,5.85,74800.0,4.6147,4.6147,4.6069,4.6147,74800.0
2009-01-13 12:15:00,5.85,5.85,5.84,5.84,44000.0,4.6147,4.6147,4.6069,4.6069,44000.0
2009-01-13 12:20:00,5.84,5.85,5.84,5.84,50400.0,4.6069,4.6147,4.6069,4.6069,50400.0
2009-01-13 12:25:00,5.84,5.84,5.84,5.84,51600.0,4.6069,4.6069,4.6069,4.6069,51600.0
2009-01-13 12:30:00,5.84,5.85,5.83,5.85,144400.0,4.6069,4.6147,4.599,4.6147,144400.0
2009-01-13 12:35:00,5.84,5.85,5.84,5.85,156800.0,4.6069,4.6147,4.6069,4.6147,156800.0
2009-01-13 12:40:00,5.85,5.85,5.84,5.85,105600.0,4.6147,4.6147,4.6069,4.6147,105600.0
2009-01-13 12:45:00,5.84,5.84,5.84,5.84,43600.0,4.6069,4.6069,4.6069,4.6069,43600.0
2009-01-13 12:50:00,5.84,5.85,5.83,5.83,138000.0,4.6069,4.6147,4.599,4.599,138000.0
2009-01-13 12:55:00,5.83,5.84,5.81,5.83,212800.0,4.599,4.6069,4.5832,4.599,212800.0
2009-01-13 13:00:00,5.83,5.83,5.82,5.83,98000.0,4.599,4.599,4.5911,4.599,98000.0
2009-01-13 13:05:00,5.83,5.83,5.82,5.83,38400.0,4.599,4.599,4.5911,4.599,38400.0
2009-01-13 13:10:00,5.83,5.84,5.83,5.84,64000.0,4.599,4.6069,4.599,4.6069,64000.0
2009-01-13 13:15:00,5.84,5.85,5.84,5.84,64400.0,4.6069,4.6147,4.6069,4.6069,64400.0
2009-01-13 13:20:00,5.84,5.84,5.81,5.82,101200.0,4.6069,4.6069,4.5832,4.5911,101200.0
2009-01-13 13:25:00,5.82,5.82,5.81,5.81,35600.0,4.5911,4.5911,4.5832,4.5832,35600.0
2009-01-13 13:30:00,5.81,5.83,5.81,5.82,136400.0,4.5832,4.599,4.5832,4.5911,136400.0
2009-01-13 13:35:00,5.82,5.83,5.82,5.83,64800.0,4.5911,4.599,4.5911,4.599,64800.0
2009-01-13 13:40:00,5.83,5.84,5.81,5.82,107200.0,4.599,4.6069,4.5832,4.5911,107200.0
2009-01-13 13:45:00,5.82,5.82,5.8,5.82,224800.0,4.5911,4.5911,4.5753,4.5911,224800.0
2009-01-13 13:50:00,5.82,5.82,5.81,5.82,114400.0,4.5911,4.5911,4.5832,4.5911,114400.0
2009-01-13 13:55:00,5.82,5.82,5.8,5.81,84000.0,4.5911,4.5911,4.5753,4.5832,84000.0
2009-01-13 14:00:00,5.81,5.83,5.81,5.82,177200.0,4.5832,4.599,4.5832,4.5911,177200.0
2009-01-13 14:05:00,5.82,5.83,5.82,5.83,43200.0,4.5911,4.599,4.5911,4.599,43200.0
2009-01-13 14:10:00,5.82,5.84,5.82,5.83,34000.0,4.5911,4.6069,4.5911,4.599,34000.0
2009-01-13 14:15:00,5.83,5.84,5.82,5.82,42400.0,4.599,4.6069,4.5911,4.5911,42400.0
2009-01-13 14:20:00,5.82,5.82,5.8,5.81,134000.0,4.5911,4.5911,4.5753,4.5832,134000.0
2009-01-13 14:25:00,5.81,5.81,5.79,5.8,66800.0,4.5832,4.5832,4.5674,4.5753,66800.0
2009-01-13 14:30:00,5.8,5.84,5.8,5.83,126400.0,4.5753,4.6069,4.5753,4.599,126400.0
2009-01-13 14:35:00,5.83,5.84,5.82,5.83,92800.0,4.599,4.6069,4.5911,4.599,92800.0
2009-01-13 14:40:00,5.83,5.85,5.83,5.84,97600.0,4.599,4.6147,4.599,4.6069,97600.0
2009-01-13 14:45:00,5.84,5.87,5.83,5.85,188400.0,4.6069,4.6305,4.599,4.6147,188400.0
2009-01-13 14:50:00,5.84,5.85,5.83,5.83,75600.0,4.6069,4.6147,4.599,4.599,75600.0
2009-01-13 14:55:00,5.84,5.85,5.82,5.82,120400.0,4.6069,4.6147,4.5911,4.5911,120400.0
2009-01-13 15:00:00,5.82,5.82,5.8,5.82,112400.0,4.5911,4.5911,4.5753,4.5911,112400.0
2009-01-13 15:05:00,5.81,5.81,5.78,5.79,108400.0,4.5832,4.5832,4.5595,4.5674,108400.0
2009-01-13 15:10:00,5.79,5.8,5.78,5.79,101200.0,4.5674,4.5753,4.5595,4.5674,101200.0
2009-01-13 15:15:00,5.79,5.8,5.78,5.8,96000.0,4.5674,4.5753,4.5595,4.5753,96000.0
2009-01-13 15:20:00,5.8,5.82,5.79,5.81,122000.0,4.5753,4.5911,4.5674,4.5832,122000.0
2009-01-13 15:25:00,5.81,5.81,5.8,5.81,120800.0,4.5832,4.5832,4.5753,4.5832,120800.0
2009-01-13 15:30:00,5.81,5.81,5.77,5.81,190800.0,4.5832,4.5832,4.5516,4.5832,190800.0
2009-01-13 15:35:00,5.81,5.83,5.81,5.82,217200.0,4.5832,4.599,4.5832,4.5911,217200.0
2009-01-13 15:40:00,5.82,5.84,5.81,5.83,169600.0,4.5911,4.6069,4.5832,4.599,169600.0
2009-01-13 15:45:00,5.83,5.84,5.81,5.84,165200.0,4.599,4.6069,4.5832,4.6069,165200.0
2009-01-13 15:50:00,5.84,5.84,5.81,5.82,273600.0,4.6069,4.6069,4.5832,4.5911,273600.0
2009-01-13 15:55:00,5.82,5.82,5.8,5.82,234000.0,4.5911,4.5911,4.5753,4.5911,234000.0
2009-01-14 09:30:00,5.77,5.85,5.75,5.78,63200.0,4.5516,4.6147,4.5359,4.5595,63200.0
2009-01-14 09:35:00,5.78,5.79,5.75,5.75,58000.0,4.5595,4.5674,4.5359,4.5359,58000.0
2009-01-14 09:40:00,5.75,5.77,5.74,5.74,71200.0,4.5359,4.5516,4.528,4.528,71200.0
2009-01-14 09:45:00,5.74,5.75,5.73,5.74,103200.0,4.528,4.5359,4.5201,4.528,103200.0
2009-01-14 09:50:00,5.74,5.76,5.73,5.75,71200.0,4.528,4.5438,4.5201,4.5359,71200.0
2009-01-14 09:55:00,5.75,5.75,5.73,5.74,23600.0,4.5359,4.5359,4.5201,4.528,23600.0
2009-01-14 10:00:00,5.73,5.75,5.73,5.74,75200.0,4.5201,4.5359,4.5201,4.528,75200.0
2009-01-14 10:05:00,5.74,5.77,5.74,5.75,78400.0,4.528,4.5516,4.528,4.5359,78400.0
2009-01-14 10:10:00,5.75,5.76,5.73,5.73,52800.0,4.5359,4.5438,4.5201,4.5201,52800.0
2009-01-14 10:15:00,5.74,5.74,5.72,5.72,72800.0,4.528,4.528,4.5122,4.5122,72800.0
2009-01-14 10:20:00,5.72,5.74,5.72,5.74,28400.0,4.5122,4.528,4.5122,4.528,28400.0
2009-01-14 10:25:00,5.74,5.74,5.72,5.73,54400.0,4.528,4.528,4.5122,4.5201,54400.0
2009-01-14 10:30:00,5.73,5.73,5.7,5.71,141200.0,4.5201,4.5201,4.4964,4.5043,141200.0
2009-01-14 10:35:00,5.71,5.71,5.69,5.71,144000.0,4.5043,4.5043,4.4885,4.5043,144000.0
2009-01-14 10:40:00,5.71,5.71,5.68,5.69,166000.0,4.5043,4.5043,4.4806,4.4885,166000.0
2009-01-14 10:45:00,5.69,5.7,5.68,5.69,119600.0,4.4885,4.4964,4.4806,4.4885,119600.0
2009-01-14 10:50:00,5.69,5.7,5.68,5.69,82000.0,4.4885,4.4964,4.4806,4.4885,82000.0
2009-01-14 10:55:00,5.69,5.71,5.68,5.7,75200.0,4.4885,4.5043,4.4806,4.4964,75200.0
2009-01-14 11:00:00,5.7,5.72,5.7,5.71,71200.0,4.4964,4.5122,4.4964,4.5043,71200.0
2009-01-14 11:05:00,5.71,5.72,5.7,5.7,76000.0,4.5043,4.5122,4.4964,4.4964,76000.0
2009-01-14 11:10:00,5.7,5.71,5.68,5.7,105600.0,4.4964,4.5043,4.4806,4.4964,105600.0
2009-01-14 11:15:00,5.7,5.71,5.69,5.71,85200.0,4.4964,4.5043,4.4885,4.5043,85200.0
2009-01-14 11:20:00,5.71,5.73,5.7,5.72,98000.0,4.5043,4.5201,4.4964,4.5122,98000.0
2009-01-14 11:25:00,5.72,5.73,5.72,5.72,81200.0,4.5122,4.5201,4.5122,4.5122,81200.0
2009-01-14 11:30:00,5.72,5.73,5.7,5.71,55200.0,4.5122,4.5201,4.4964,4.5043,55200.0
2009-01-14 11:35:00,5.71,5.71,5.7,5.7,34000.0,4.5043,4.5043,4.4964,4.4964,34000.0
2009-01-14 11:40:00,5.7,5.71,5.7,5.7,66800.0,4.4964,4.5043,4.4964,4.4964,66800.0
2009-01-14 11:45:00,5.7,5.71,5.69,5.71,86800.0,4.4964,4.5043,4.4885,4.5043,86800.0
2009-01-14 11:50:00,5.71,5.73,5.71,5.72,89600.0,4.5043,4.5201,4.5043,4.5122,89600.0
2009-01-14 11:55:00,5.72,5.72,5.7,5.71,69600.0,4.5122,4.5122,4.4964,4.5043,69600.0
2009-01-14 12:00:00,5.71,5.71,5.69,5.69,72800.0,4.5043,4.5043,4.4885,4.4885,72800.0
2009-01-14 12:05:00,5.69,5.69,5.68,5.68,68000.0,4.4885,4.4885,4.4806,4.4806,68000.0
2009-01-14 12:10:00,5.68,5.69,5.68,5.68,59600.0,4.4806,4.4885,4.4806,4.4806,59600.0
2009-01-14 12:15:00,5.68,5.68,5.67,5.67,31600.0,4.4806,4.4806,4.4728,4.4728,31600.0
2009-01-14 12:20:00,5.67,5.68,5.67,5.67,45200.0,4.4728,4.4806,4.4728,4.4728,45200.0
2009-01-14 12:25:00,5.67,5.68,5.67,5.68,60000.0,4.4728,4.4806,4.4728,4.4806,60000.0
2009-01-14 12:30:00,5.67,5.68,5.67,5.67,47200.0,4.4728,4.4806,4.4728,4.4728,47200.0
2009-01-14 12:35:00,5.67,5.67,5.66,5.66,43200.0,4.4728,4.4728,4.4649,4.4649,43200.0
2009-01-14 12:40:00,5.66,5.66,5.63,5.63,104000.0,4.4649,4.4649,4.4412,4.4412,104000.0
2009-01-14 12:45:00,5.63,5.65,5.63,5.64,72400.0,4.4412,4.457,4.4412,4.4491,72400.0
2009-01-14 12:50:00,5.64,5.66,5.64,5.66,66000.0,4.4491,4.4649,4.4491,4.4649,66000.0
2009-01-14 12:55:00,5.66,5.67,5.66,5.67,59200.0,4.4649,4.4728,4.4649,4.4728,59200.0
2009-01-14 13:00:00,5.67,5.68,5.67,5.67,97600.0,4.4728,4.4806,4.4728,4.4728,97600.0
2009-01-14 13:05:00,5.67,5.68,5.67,5.68,48800.0,4.4728,4.4806,4.4728,4.4806,48800.0
2009-01-14 13:10:00,5.68,5.68,5.67,5.67,97200.0,4.4806,4.4806,4.4728,4.4728,97200.0
2009-01-14 13:15:00,5.67,5.67,5.67,5.67,46400.0,4.4728,4.4728,4.4728,4.4728,46400.0
2009-01-14 13:20:00,5.67,5.67,5.66,5.67,36000.0,4.4728,4.4728,4.4649,4.4728,36000.0
2009-01-14 13:25:00,5.67,5.67,5.65,5.66,40000.0,4.4728,4.4728,4.457,4.4649,40000.0
2009-01-14 13:30:00,5.66,5.67,5.64,5.67,78400.0,4.4649,4.4728,4.4491,4.4728,78400.0
2009-01-14 13:35:00,5.67,5.67,5.66,5.67,82400.0,4.4728,4.4728,4.4649,4.4728,82400.0
2009-01-14 13:40:00,5.67,5.67,5.66,5.66,48400.0,4.4728,4.4728,4.4649,4.4649,48400.0
2009-01-14 13:45:00,5.66,5.67,5.66,5.66,42800.0,4.4649,4.4728,4.4649,4.4649,42800.0
2009-01-14 13:50:00,5.66,5.67,5.66,5.66,76000.0,4.4649,4.4728,4.4649,4.4649,76000.0
2009-01-14 13:55:00,5.66,5.66,5.66,5.66,36000.0,4.4649,4.4649,4.4649,4.4649,36000.0
2009-01-14 14:00:00,5.66,5.66,5.64,5.65,87600.0,4.4649,4.4649,4.4491,4.457,87600.0
2009-01-14 14:05:00,5.65,5.67,5.64,5.67,74800.0,4.457,4.4728,4.4491,4.4728,74800.0
2009-01-14 14:10:00,5.67,5.68,5.66,5.66,162800.0,4.4728,4.4806,4.4649,4.4649,162800.0
2009-01-14 14:15:00,5.66,5.68,5.66,5.67,104000.0,4.4649,4.4806,4.4649,4.4728,104000.0
2009-01-14 14:20:00,5.67,5.68,5.66,5.66,94800.0,4.4728,4.4806,4.4649,4.4649,94800.0
2009-01-14 14:25:00,5.66,5.67,5.66,5.66,78000.0,4.4649,4.4728,4.4649,4.4649,78000.0
2009-01-14 14:30:00,5.66,5.69,5.66,5.68,170800.0,4.4649,4.4885,4.4649,4.4806,170800.0
2009-01-14 14:35:00,5.68,5.69,5.68,5.68,80800.0,4.4806,4.4885,4.4806,4.4806,80800.0
2009-01-14 14:40:00,5.67,5.68,5.67,5.68,84000.0,4.4728,4.4806,4.4728,4.4806,84000.0
2009-01-14 14:45:00,5.68,5.68,5.66,5.66,150800.0,4.4806,4.4806,4.4649,4.4649,150800.0
2009-01-14 14:50:00,5.66,5.67,5.66,5.66,100400.0,4.4649,4.4728,4.4649,4.4649,100400.0
2009-01-14 14:55:00,5.66,5.67,5.65,5.66,74000.0,4.4649,4.4728,4.457,4.4649,74000.0
2009-01-14 15:00:00,5.65,5.65,5.63,5.63,154000.0,4.457,4.457,4.4412,4.4412,154000.0
2009-01-14 15:05:00,5.64,5.64,5.63,5.63,185200.0,4.4491,4.4491,4.4412,4.4412,185200.0
2009-01-14 15:10:00,5.63,5.63,5.62,5.63,95600.0,4.4412,4.4412,4.4333,4.4412,95600.0
2009-01-14 15:15:00,5.62,5.62,5.6,5.62,168800.0,4.4333,4.4333,4.4175,4.4333,168800.0
2009-01-14 15:20:00,5.63,5.64,5.63,5.64,108800.0,4.4412,4.4491,4.4412,4.4491,108800.0
2009-01-14 15:25:00,5.64,5.65,5.62,5.62,152800.0,4.4491,4.457,4.4333,4.4333,152800.0
2009-01-14 15:30:00,5.62,5.66,5.62,5.65,170400.0,4.4333,4.4649,4.4333,4.457,170400.0
2009-01-14 15:35:00,5.66,5.66,5.64,5.64,326400.0,4.4649,4.4649,4.4491,4.4491,326400.0
2009-01-14 15:40:00,5.64,5.66,5.63,5.66,375600.0,4.4491,4.4649,4.4412,4.4649,375600.0
2009-01-14 15:45:00,5.66,5.68,5.64,5.68,395600.0,4.4649,4.4806,4.4491,4.4806,395600.0
2009-01-14 15:50:00,5.68,5.68,5.66,5.66,632800.0,4.4806,4.4806,4.4649,4.4649,632800.0
2009-01-14 15:55:00,5.66,5.67,5.64,5.65,487600.0,4.4649,4.4728,4.4491,4.457,487600.0
2009-01-15 09:30:00,5.65,5.77,5.65,5.7,61200.0,4.457,4.5516,4.457,4.4964,61200.0
2009-01-15 09:35:00,5.68,5.69,5.67,5.68,42000.0,4.4806,4.4885,4.4728,4.4806,42000.0
2009-01-15 09:40:00,5.68,5.68,5.63,5.66,97600.0,4.4806,4.4806,4.4412,4.4649,97600.0
2009-01-15 09:45:00,5.66,5.67,5.65,5.66,133600.0,4.4649,4.4728,4.457,4.4649,133600.0
2009-01-15 09:50:00,5.66,5.69,5.65,5.69,94400.0,4.4649,4.4885,4.457,4.4885,94400.0
2009-01-15 09:55:00,5.69,5.7,5.68,5.68,70800.0,4.4885,4.4964,4.4806,4.4806,70800.0
2009-01-15 10:00:00,5.68,5.71,5.68,5.7,194400.0,4.4806,4.5043,4.4806,4.4964,194400.0
2009-01-15 10:05:00,5.69,5.7,5.67,5.68,188800.0,4.4885,4.4964,4.4728,4.4806,188800.0
2009-01-15 10:10:00,5.68,5.69,5.68,5.69,102400.0,4.4806,4.4885,4.4806,4.4885,102400.0
2009-01-15 10:15:00,5.69,5.69,5.68,5.68,92800.0,4.4885,4.4885,4.4806,4.4806,92800.0
2009-01-15 10:20:00,5.68,5.69,5.68,5.68,98400.0,4.4806,4.4885,4.4806,4.4806,98400.0
2009-01-15 10:25:00,5.68,5.68,5.66,5.67,144800.0,4.4806,4.4806,4.4649,4.4728,144800.0
2009-01-15 10:30:00,5.67,5.69,5.66,5.67,94800.0,4.4728,4.4885,4.4649,4.4728,94800.0
2009-01-15 10:35:00,5.67,5.68,5.66,5.68,174400.0,4.4728,4.4806,4.4649,4.4806,174400.0
2009-01-15 10:40:00,5.68,5.69,5.68,5.68,76000.0,4.4806,4.4885,4.4806,4.4806,76000.0
2009-01-15 10:45:00,5.68,5.69,5.67,5.69,84400.0,4.4806,4.4885,4.4728,4.4885,84400.0
2009-01-15 10:50:00,5.69,5.7,5.68,5.69,121600.0,4.4885,4.4964,4.4806,4.4885,121600.0
2009-01-15 10:55:00,5.69,5.7,5.68,5.68,103600.0,4.4885,4.4964,4.4806,4.4806,103600.0
2009-01-15 11:00:00,5.68,5.68,5.67,5.68,88800.0,4.4806,4.4806,4.4728,4.4806,88800.0
2009-01-15 11:05:00,5.68,5.69,5.68,5.68,105600.0,4.4806,4.4885,4.4806,4.4806,105600.0
2009-01-15 11:10:00,5.68,5.68,5.67,5.67,53600.0,4.4806,4.4806,4.4728,4.4728,53600.0
2009-01-15 11:15:00,5.67,5.68,5.66,5.66,95200.0,4.4728,4.4806,4.4649,4.4649,95200.0
2009-01-15 11:20:00,5.66,5.67,5.66,5.67,48400.0,4.4649,4.4728,4.4649,4.4728,48400.0
2009-01-15 11:25:00,5.67,5.67,5.66,5.67,76800.0,4.4728,4.4728,4.4649,4.4728,76800.0
2009-01-15 11:30:00,5.67,5.68,5.66,5.67,64000.0,4.4728,4.4806,4.4649,4.4728,64000.0
2009-01-15 11:35:00,5.66,5.67,5.66,5.67,78000.0,4.4649,4.4728,4.4649,4.4728,78000.0
2009-01-15 11:40:00,5.67,5.67,5.65,5.65,76800.0,4.4728,4.4728,4.457,4.457,76800.0
2009-01-15 11:45:00,5.65,5.66,5.65,5.65,43200.0,4.457,4.4649,4.457,4.457,43200.0
2009-01-15 11:50:00,5.65,5.65,5.64,5.65,61600.0,4.457,4.457,4.4491,4.457,61600.0
2009-01-15 11:55:00,5.65,5.66,5.65,5.65,46000.0,4.457,4.4649,4.457,4.457,46000.0
2009-01-15 12:00:00,5.65,5.66,5.64,5.65,56400.0,4.457,4.4649,4.4491,4.457,56400.0
2009-01-15 12:05:00,5.65,5.66,5.64,5.65,94400.0,4.457,4.4649,4.4491,4.457,94400.0
2009-01-15 12:10:00,5.65,5.66,5.64,5.66,39600.0,4.457,4.4649,4.4491,4.4649,39600.0
2009-01-15 12:15:00,5.65,5.66,5.65,5.66,67200.0,4.457,4.4649,4.457,4.4649,67200.0
2009-01-15 12:20:00,5.66,5.66,5.65,5.66,76800.0,4.4649,4.4649,4.457,4.4649,76800.0
2009-01-15 12:25:00,5.66,5.66,5.65,5.66,72400.0,4.4649,4.4649,4.457,4.4649,72400.0
2009-01-15 12:30:00,5.66,5.66,5.65,5.66,76000.0,4.4649,4.4649,4.457,4.4649,76000.0
2009-01-15 12:35:00,5.66,5.66,5.64,5.65,66000.0,4.4649,4.4649,4.4491,4.457,66000.0
2009-01-15 12:40:00,5.65,5.65,5.65,5.65,34800.0,4.457,4.457,4.457,4.457,34800.0
2009-01-15 12:45:00,5.65,5.66,5.65,5.66,44800.0,4.457,4.4649,4.457,4.4649,44800.0
2009-01-15 12:50:00,5.66,5.67,5.66,5.67,92400.0,4.4649,4.4728,4.4649,4.4728,92400.0
2009-01-15 12:55:00,5.67,5.68,5.66,5.68,156000.0,4.4728,4.4806,4.4649,4.4806,156000.0
2009-01-15 13:00:00,5.68,5.7,5.68,5.7,96800.0,4.4806,4.4964,4.4806,4.4964,96800.0
2009-01-15 13:05:00,5.7,5.71,5.7,5.7,35600.0,4.4964,4.5043,4.4964,4.4964,35600.0
2009-01-15 13:10:00,5.7,5.71,5.69,5.71,94400.0,4.4964,4.5043,4.4885,4.5043,94400.0
2009-01-15 13:15:00,5.71,5.72,5.7,5.71,140800.0,4.5043,4.5122,4.4964,4.5043,140800.0
2009-01-15 13:20:00,5.72,5.72,5.71,5.71,58800.0,4.5122,4.5122,4.5043,4.5043,58800.0
2009-01-15 13:25:00,5.72,5.73,5.71,5.73,57600.0,4.5122,4.5201,4.5043,4.5201,57600.0
2009-01-15 13:30:00,5.73,5.74,5.73,5.73,75200.0,4.5201,4.528,4.5201,4.5201,75200.0
2009-01-15 13:35:00,5.73,5.76,5.72,5.76,98400.0,4.5201,4.5438,4.5122,4.5438,98400.0
2009-01-15 13:40:00,5.75,5.76,5.75,5.75,93200.0,4.5359,4.5438,4.5359,4.5359,93200.0
2009-01-15 13:45:00,5.75,5.78,5.74,5.78,194400.0,4.5359,4.5595,4.528,4.5595,194400.0
2009-01-15 13:50:00,5.78,5.8,5.77,5.8,132000.0,4.5595,4.5753,4.5516,4.5753,132000.0
2009-01-15 13:55:00,5.8,5.83,5.79,5.81,97200.0,4.5753,4.599,4.5674,4.5832,97200.0
2009-01-15 14:00:00,5.81,5.83,5.81,5.81,112400.0,4.5832,4.599,4.5832,4.5832,112400.0
2009-01-15 14:05:00,5.81,5.84,5.81,5.83,277600.0,4.5832,4.6069,4.5832,4.599,277600.0
2009-01-15 14:10:00,5.83,5.85,5.83,5.84,282400.0,4.599,4.6147,4.599,4.6069,282400.0
2009-01-15 14:15:00,5.84,5.87,5.84,5.87,182000.0,4.6069,4.6305,4.6069,4.6305,182000.0
2009-01-15 14:20:00,5.87,5.88,5.85,5.85,159200.0,4.6305,4.6384,4.6147,4.6147,159200.0
2009-01-15 14:25:00,5.85,5.89,5.85,5.88,232000.0,4.6147,4.6463,4.6147,4.6384,232000.0
2009-01-15 14:30:00,5.88,5.92,5.86,5.91,187600.0,4.6384,4.67,4.6226,4.6621,187600.0
2009-01-15 14:35:00,5.91,5.91,5.88,5.9,141600.0,4.6621,4.6621,4.6384,4.6542,141600.0
2009-01-15 14:40:00,5.9,5.93,5.89,5.91,163200.0,4.6542,4.6779,4.6463,4.6621,163200.0
2009-01-15 14:45:00,5.91,5.94,5.91,5.92,220400.0,4.6621,4.6857,4.6621,4.67,220400.0
2009-01-15 14:50:00,5.92,5.93,5.9,5.91,160000.0,4.67,4.6779,4.6542,4.6621,160000.0
2009-01-15 14:55:00,5.91,5.92,5.9,5.9,70400.0,4.6621,4.67,4.6542,4.6542,70400.0
2009-01-15 15:00:00,5.9,5.93,5.9,5.92,130800.0,4.6542,4.6779,4.6542,4.67,130800.0
2009-01-15 15:05:00,5.92,5.93,5.91,5.92,148000.0,4.67,4.6779,4.6621,4.67,148000.0
2009-01-15 15:10:00,5.93,5.94,5.92,5.93,193200.0,4.6779,4.6857,4.67,4.6779,193200.0
2009-01-15 15:15:00,5.93,5.95,5.93,5.95,126400.0,4.6779,4.6936,4.6779,4.6936,126400.0
2009-01-15 15:20:00,5.95,5.95,5.92,5.92,153600.0,4.6936,4.6936,4.67,4.67,153600.0
2009-01-15 15:25:00,5.92,5.93,5.89,5.91,158800.0,4.67,4.6779,4.6463,4.6621,158800.0
2009-01-15 15:30:00,5.91,5.91,5.88,5.89,244800.0,4.6621,4.6621,4.6384,4.6463,244800.0
2009-01-15 15:35:00,5.89,5.91,5.87,5.91,245600.0,4.6463,4.6621,4.6305,4.6621,245600.0
2009-01-15 15:40:00,5.91,5.91,5.87,5.88,367200.0,4.6621,4.6621,4.6305,4.6384,367200.0
2009-01-15 15:45:00,5.88,5.91,5.87,5.9,469600.0,4.6384,4.6621,4.6305,4.6542,469600.0
2009-01-15 15:50:00,5.9,5.94,5.9,5.93,466000.0,4.6542,4.6857,4.6542,4.6779,466000.0
2009-01-15 15:55:00,5.93,5.95,5.92,5.93,662000.0,4.6779,4.6936,4.67,4.6779,662000.0
2009-01-16 09:30:00,5.98,6.0,5.94,5.94,462400.0,4.7173,4.7331,4.6857,4.6857,462400.0
2009-01-16 09:35:00,5.94,5.95,5.92,5.93,77200.0,4.6857,4.6936,4.67,4.6779,77200.0
2009-01-16 09:40:00,5.93,5.95,5.92,5.95,78000.0,4.6779,4.6936,4.67,4.6936,78000.0
2009-01-16 09:45:00,5.95,5.98,5.95,5.95,84400.0,4.6936,4.7173,4.6936,4.6936,84400.0
2009-01-16 09:50:00,5.96,5.97,5.92,5.93,77600.0,4.7015,4.7094,4.67,4.6779,77600.0
2009-01-16 09:55:00,5.93,5.95,5.92,5.94,85200.0,4.6779,4.6936,4.67,4.6857,85200.0
2009-01-16 10:00:00,5.94,5.97,5.94,5.96,56000.0,4.6857,4.7094,4.6857,4.7015,56000.0
2009-01-16 10:05:00,5.96,5.97,5.94,5.94,54400.0,4.7015,4.7094,4.6857,4.6857,54400.0
2009-01-16 10:10:00,5.94,5.95,5.93,5.95,99600.0,4.6857,4.6936,4.6779,4.6936,99600.0
2009-01-16 10:15:00,5.95,5.95,5.93,5.94,63200.0,4.6936,4.6936,4.6779,4.6857,63200.0
2009-01-16 10:20:00,5.94,5.95,5.93,5.95,55200.0,4.6857,4.6936,4.6779,4.6936,55200.0
2009-01-16 10:25:00,5.95,5.97,5.95,5.95,67600.0,4.6936,4.7094,4.6936,4.6936,67600.0
2009-01-16 10:30:00,5.95,5.97,5.95,5.96,54400.0,4.6936,4.7094,4.6936,4.7015,54400.0
2009-01-16 10:35:00,5.96,5.97,5.96,5.96,61200.0,4.7015,4.7094,4.7015,4.7015,61200.0
2009-01-16 10:40:00,5.96,5.96,5.93,5.93,114400.0,4.7015,4.7015,4.6779,4.6779,114400.0
2009-01-16 10:45:00,5.93,5.94,5.92,5.93,98000.0,4.6779,4.6857,4.67,4.6779,98000.0
2009-01-16 10:50:00,5.93,5.94,5.93,5.93,96000.0,4.6779,4.6857,4.6779,4.6779,96000.0
2009-01-16 10:55:00,5.93,5.95,5.93,5.94,50400.0,4.6779,4.6936,4.6779,4.6857,50400.0
2009-01-16 11:00:00,5.94,5.95,5.93,5.94,60400.0,4.6857,4.6936,4.6779,4.6857,60400.0
2009-01-16 11:05:00,5.94,5.94,5.93,5.93,82800.0,4.6857,4.6857,4.6779,4.6779,82800.0
2009-01-16 11:10:00,5.93,5.94,5.92,5.93,100400.0,4.6779,4.6857,4.67,4.6779,100400.0
2009-01-16 11:15:00,5.93,5.93,5.93,5.93,58400.0,4.6779,4.6779,4.6779,4.6779,58400.0
2009-01-16 11:20:00,5.93,5.95,5.93,5.94,100800.0,4.6779,4.6936,4.6779,4.6857,100800.0
2009-01-16 11:25:00,5.94,5.96,5.94,5.96,98800.0,4.6857,4.7015,4.6857,4.7015,98800.0
2009-01-16 11:30:00,5.96,5.96,5.91,5.91,81600.0,4.7015,4.7015,4.6621,4.6621,81600.0
2009-01-16 11:35:00,5.91,5.92,5.9,5.91,62400.0,4.6621,4.67,4.6542,4.6621,62400.0
2009-01-16 11:40:00,5.91,5.92,5.9,5.92,65600.0,4.6621,4.67,4.6542,4.67,65600.0
2009-01-16 11:45:00,5.92,5.93,5.92,5.93,64400.0,4.67,4.6779,4.67,4.6779,64400.0
2009-01-16 11:50:00,5.93,5.93,5.92,5.92,46400.0,4.6779,4.6779,4.67,4.67,46400.0
2009-01-16 11:55:00,5.92,5.92,5.89,5.9,76400.0,4.67,4.67,4.6463,4.6542,76400.0
2009-01-16 12:00:00,5.9,5.91,5.89,5.9,42400.0,4.6542,4.6621,4.6463,4.6542,42400.0
2009-01-16 12:05:00,5.9,5.9,5.89,5.9,70800.0,4.6542,4.6542,4.6463,4.6542,70800.0
2009-01-16 12:10:00,5.9,5.91,5.89,5.9,66000.0,4.6542,4.6621,4.6463,4.6542,66000.0
2009-01-16 12:15:00,5.91,5.91,5.9,5.91,149600.0,4.6621,4.6621,4.6542,4.6621,149600.0
2009-01-16 12:20:00,5.91,5.91,5.87,5.89,120000.0,4.6621,4.6621,4.6305,4.6463,120000.0
2009-01-16 12:25:00,5.89,5.9,5.89,5.89,62000.0,4.6463,4.6542,4.6463,4.6463,62000.0
2009-01-16 12:30:00,5.89,5.9,5.88,5.89,117200.0,4.6463,4.6542,4.6384,4.6463,117200.0
2009-01-16 12:35:00,5.89,5.9,5.88,5.9,93200.0,4.6463,4.6542,4.6384,4.6542,93200.0
2009-01-16 12:40:00,5.9,5.9,5.89,5.9,33600.0,4.6542,4.6542,4.6463,4.6542,33600.0
2009-01-16 12:45:00,5.9,5.91,5.9,5.91,54400.0,4.6542,4.6621,4.6542,4.6621,54400.0
2009-01-16 12:50:00,5.9,5.93,5.9,5.93,95200.0,4.6542,4.6779,4.6542,4.6779,95200.0
2009-01-16 12:55:00,5.93,5.93,5.91,5.92,56800.0,4.6779,4.6779,4.6621,4.67,56800.0
2009-01-16 13:00:00,5.92,5.93,5.91,5.91,56400.0,4.67,4.6779,4.6621,4.6621,56400.0
2009-01-16 13:05:00,5.91,5.94,5.91,5.93,183200.0,4.6621,4.6857,4.6621,4.6779,183200.0
2009-01-16 13:10:00,5.93,5.95,5.93,5.93,73200.0,4.6779,4.6936,4.6779,4.6779,73200.0
2009-01-16 13:15:00,5.93,5.94,5.92,5.94,104400.0,4.6779,4.6857,4.67,4.6857,104400.0
2009-01-16 13:20:00,5.93,5.94,5.93,5.93,134400.0,4.6779,4.6857,4.6779,4.6779,134400.0
2009-01-16 13:25:00,5.93,5.94,5.93,5.94,39200.0,4.6779,4.6857,4.6779,4.6857,39200.0
2009-01-16 13:30:00,5.94,5.97,5.93,5.97,125600.0,4.6857,4.7094,4.6779,4.7094,125600.0
2009-01-16 13:35:00,5.97,5.99,5.97,5.98,51600.0,4.7094,4.7252,4.7094,4.7173,51600.0
2009-01-16 13:40:00,5.97,5.97,5.96,5.96,61200.0,4.7094,4.7094,4.7015,4.7015,61200.0
2009-01-16 13:45:00,5.96,5.96,5.94,5.94,31600.0,4.7015,4.7015,4.6857,4.6857,31600.0
2009-01-16 13:50:00,5.95,5.96,5.94,5.96,124400.0,4.6936,4.7015,4.6857,4.7015,124400.0
2009-01-16 13:55:00,5.95,5.99,5.95,5.98,128800.0,4.6936,4.7252,4.6936,4.7173,128800.0
2009-01-16 14:00:00,5.99,5.99,5.97,5.98,40800.0,4.7252,4.7252,4.7094,4.7173,40800.0
2009-01-16 14:05:00,5.98,6.0,5.97,5.98,56800.0,4.7173,4.7331,4.7094,4.7173,56800.0
2009-01-16 14:10:00,5.98,5.99,5.98,5.99,40000.0,4.7173,4.7252,4.7173,4.7252,40000.0
2009-01-16 14:15:00,5.99,5.99,5.97,5.97,72400.0,4.7252,4.7252,4.7094,4.7094,72400.0
2009-01-16 14:20:00,5.97,5.97,5.95,5.97,56800.0,4.7094,4.7094,4.6936,4.7094,56800.0
2009-01-16 14:25:00,5.97,5.98,5.97,5.98,77200.0,4.7094,4.7173,4.7094,4.7173,77200.0
2009-01-16 14:30:00,5.98,6.0,5.95,5.95,102000.0,4.7173,4.7331,4.6936,4.6936,102000.0
2009-01-16 14:35:00,5.95,5.98,5.95,5.97,64000.0,4.6936,4.7173,4.6936,4.7094,64000.0
2009-01-16 14:40:00,5.97,5.98,5.93,5.93,86000.0,4.7094,4.7173,4.6779,4.6779,86000.0
2009-01-16 14:45:00,5.94,5.95,5.93,5.94,84400.0,4.6857,4.6936,4.6779,4.6857,84400.0
2009-01-16 14:50:00,5.95,5.98,5.95,5.97,112000.0,4.6936,4.7173,4.6936,4.7094,112000.0
2009-01-16 14:55:00,5.97,5.99,5.97,5.99,114000.0,4.7094,4.7252,4.7094,4.7252,114000.0
2009-01-16 15:00:00,5.99,5.99,5.98,5.98,138400.0,4.7252,4.7252,4.7173,4.7173,138400.0
2009-01-16 15:05:00,5.98,5.99,5.98,5.98,154000.0,4.7173,4.7252,4.7173,4.7173,154000.0
2009-01-16 15:10:00,5.98,6.01,5.98,5.98,128400.0,4.7173,4.741,4.7173,4.7173,128400.0
2009-01-16 15:15:00,5.98,6.01,5.98,5.99,100800.0,4.7173,4.741,4.7173,4.7252,100800.0
2009-01-16 15:20:00,6.0,6.01,5.97,6.01,126400.0,4.7331,4.741,4.7094,4.741,126400.0
2009-01-16 15:25:00,6.01,6.02,5.96,5.96,136400.0,4.741,4.7489,4.7015,4.7015,136400.0
2009-01-16 15:30:00,5.96,5.99,5.96,5.99,107600.0,4.7015,4.7252,4.7015,4.7252,107600.0
2009-01-16 15:35:00,5.99,6.01,5.99,6.0,102000.0,4.7252,4.741,4.7252,4.7331,102000.0
2009-01-16 15:40:00,6.0,6.0,5.98,5.99,102400.0,4.7331,4.7331,4.7173,4.7252,102400.0
2009-01-16 15:45:00,5.99,6.01,5.99,6.0,151200.0,4.7252,4.741,4.7252,4.7331,151200.0
2009-01-16 15:50:00,6.0,6.02,6.0,6.01,240000.0,4.7331,4.7489,4.7331,4.741,240000.0
2009-01-16 15:55:00,6.01,6.02,6.0,6.01,388800.0,4.741,4.7489,4.7331,4.741,388800.0
2009-01-20 09:30:00,5.92,6.11,5.92,6.03,116000.0,4.67,4.8198,4.67,4.7567,116000.0
2009-01-20 09:35:00,6.03,6.04,6.0,6.01,130800.0,4.7567,4.7646,4.7331,4.741,130800.0
2009-01-20 09:40:00,6.02,6.05,6.0,6.01,195200.0,4.7489,4.7725,4.7331,4.741,195200.0
2009-01-20 09:45:00,6.02,6.02,5.98,5.98,195600.0,4.7489,4.7489,4.7173,4.7173,195600.0
2009-01-20 09:50:00,5.99,6.01,5.93,5.94,199600.0,4.7252,4.741,4.6779,4.6857,199600.0
2009-01-20 09:55:00,5.94,5.98,5.94,5.98,165200.0,4.6857,4.7173,4.6857,4.7173,165200.0
2009-01-20 10:00:00,5.98,5.98,5.95,5.96,194400.0,4.7173,4.7173,4.6936,4.7015,194400.0
2009-01-20 10:05:00,5.96,6.0,5.96,6.0,151200.0,4.7015,4.7331,4.7015,4.7331,151200.0
2009-01-20 10:10:00,5.99,6.01,5.99,6.0,82400.0,4.7252,4.741,4.7252,4.7331,82400.0
2009-01-20 10:15:00,6.01,6.01,5.99,5.99,223600.0,4.741,4.741,4.7252,4.7252,223600.0
2009-01-20 10:20:00,5.99,6.0,5.98,5.98,85200.0,4.7252,4.7331,4.7173,4.7173,85200.0
2009-01-20 10:25:00,5.98,6.0,5.97,6.0,68800.0,4.7173,4.7331,4.7094,4.7331,68800.0
2009-01-20 10:30:00,6.0,6.0,5.98,5.98,57200.0,4.7331,4.7331,4.7173,4.7173,57200.0
2009-01-20 10:35:00,5.98,5.99,5.98,5.99,151600.0,4.7173,4.7252,4.7173,4.7252,151600.0
2009-01-20 10:40:00,5.99,5.99,5.97,5.98,113600.0,4.7252,4.7252,4.7094,4.7173,113600.0
2009-01-20 10:45:00,5.98,5.99,5.97,5.98,134400.0,4.7173,4.7252,4.7094,4.7173,134400.0
2009-01-20 10:50:00,5.98,5.99,5.98,5.99,94400.0,4.7173,4.7252,4.7173,4.7252,94400.0
2009-01-20 10:55:00,5.99,5.99,5.97,5.98,140000.0,4.7252,4.7252,4.7094,4.7173,140000.0
2009-01-20 11:00:00,5.98,5.99,5.97,5.98,87600.0,4.7173,4.7252,4.7094,4.7173,87600.0
2009-01-20 11:05:00,5.98,5.98,5.96,5.97,115600.0,4.7173,4.7173,4.7015,4.7094,115600.0
2009-01-20 11:10:00,5.97,5.98,5.96,5.97,96000.0,4.7094,4.7173,4.7015,4.7094,96000.0
2009-01-20 11:15:00,5.97,5.98,5.96,5.97,76800.0,4.7094,4.7173,4.7015,4.7094,76800.0
2009-01-20 11:20:00,5.97,5.97,5.96,5.96,122800.0,4.7094,4.7094,4.7015,4.7015,122800.0
2009-01-20 11:25:00,5.96,5.97,5.96,5.97,47600.0,4.7015,4.7094,4.7015,4.7094,47600.0
2009-01-20 11:30:00,5.96,5.98,5.96,5.97,60400.0,4.7015,4.7173,4.7015,4.7094,60400.0
2009-01-20 11:35:00,5.97,5.99,5.96,5.98,56400.0,4.7094,4.7252,4.7015,4.7173,56400.0
2009-01-20 11:40:00,5.99,5.99,5.98,5.98,42400.0,4.7252,4.7252,4.7173,4.7173,42400.0
2009-01-20 11:45:00,5.98,5.98,5.98,5.98,20800.0,4.7173,4.7173,4.7173,4.7173,20800.0
2009-01-20 11:50:00,5.98,5.98,5.97,5.97,89600.0,4.7173,4.7173,4.7094,4.7094,89600.0
2009-01-20 11:55:00,5.97,5.98,5.96,5.96,139200.0,4.7094,4.7173,4.7015,4.7015,139200.0
2009-01-20 12:00:00,5.95,5.98,5.95,5.98,52800.0,4.6936,4.7173,4.6936,4.7173,52800.0
2009-01-20 12:05:00,5.98,5.98,5.95,5.97,90400.0,4.7173,4.7173,4.6936,4.7094,90400.0
2009-01-20 12:10:00,5.97,5.99,5.96,5.99,95200.0,4.7094,4.7252,4.7015,4.7252,95200.0
2009-01-20 12:15:00,5.99,6.0,5.97,5.97,50400.0,4.7252,4.7331,4.7094,4.7094,50400.0
2009-01-20 12:20:00,5.97,5.97,5.95,5.97,150800.0,4.7094,4.7094,4.6936,4.7094,150800.0
2009-01-20 12:25:00,5.97,5.97,5.94,5.96,118400.0,4.7094,4.7094,4.6857,4.7015,118400.0
2009-01-20 12:30:00,5.96,5.98,5.95,5.98,75600.0,4.7015,4.7173,4.6936,4.7173,75600.0
2009-01-20 12:35:00,5.98,5.98,5.96,5.97,115600.0,4.7173,4.7173,4.7015,4.7094,115600.0
2009-01-20 12:40:00,5.97,5.99,5.96,5.99,74000.0,4.7094,4.7252,4.7015,4.7252,74000.0
2009-01-20 12:45:00,5.99,5.99,5.96,5.97,89200.0,4.7252,4.7252,4.7015,4.7094,89200.0
2009-01-20 12:50:00,5.97,5.98,5.94,5.95,75200.0,4.7094,4.7173,4.6857,4.6936,75200.0
2009-01-20 12:55:00,5.95,5.96,5.94,5.95,67600.0,4.6936,4.7015,4.6857,4.6936,67600.0
2009-01-20 13:00:00,5.95,5.97,5.95,5.96,101600.0,4.6936,4.7094,4.6936,4.7015,101600.0
2009-01-20 13:05:00,5.96,5.96,5.93,5.93,172000.0,4.7015,4.7015,4.6779,4.6779,172000.0
2009-01-20 13:10:00,5.93,5.95,5.93,5.94,130800.0,4.6779,4.6936,4.6779,4.6857,130800.0
2009-01-20 13:15:00,5.94,5.95,5.93,5.93,109600.0,4.6857,4.6936,4.6779,4.6779,109600.0
2009-01-20 13:20:00,5.94,5.95,5.93,5.95,100000.0,4.6857,4.6936,4.6779,4.6936,100000.0
2009-01-20 13:25:00,5.95,5.97,5.95,5.96,81200.0,4.6936,4.7094,4.6936,4.7015,81200.0
2009-01-20 13:30:00,5.95,5.96,5.93,5.93,106800.0,4.6936,4.7015,4.6779,4.6779,106800.0
2009-01-20 13:35:00,5.93,5.94,5.93,5.94,92800.0,4.6779,4.6857,4.6779,4.6857,92800.0
2009-01-20 13:40:00,5.94,5.96,5.94,5.96,84000.0,4.6857,4.7015,4.6857,4.7015,84000.0
2009-01-20 13:45:00,5.96,5.96,5.92,5.93,106000.0,4.7015,4.7015,4.67,4.6779,106000.0
2009-01-20 13:50:00,5.93,5.94,5.93,5.93,101600.0,4.6779,4.6857,4.6779,4.6779,101600.0
2009-01-20 13:55:00,5.93,5.96,5.93,5.94,89600.0,4.6779,4.7015,4.6779,4.6857,89600.0
2009-01-20 14:00:00,5.94,5.94,5.93,5.94,92400.0,4.6857,4.6857,4.6779,4.6857,92400.0
2009-01-20 14:05:00,5.95,5.95,5.94,5.94,64000.0,4.6936,4.6936,4.6857,4.6857,64000.0
2009-01-20 14:10:00,5.93,5.94,5.93,5.93,85600.0,4.6779,4.6857,4.6779,4.6779,85600.0
2009-01-20 14:15:00,5.93,5.94,5.93,5.93,87200.0,4.6779,4.6857,4.6779,4.6779,87200.0
2009-01-20 14:20:00,5.93,5.93,5.91,5.91,155600.0,4.6779,4.6779,4.6621,4.6621,155600.0
2009-01-20 14:25:00,5.91,5.95,5.91,5.94,68800.0,4.6621,4.6936,4.6621,4.6857,68800.0
2009-01-20 14:30:00,5.94,5.94,5.93,5.94,114800.0,4.6857,4.6857,4.6779,4.6857,114800.0
2009-01-20 14:35:00,5.94,5.96,5.94,5.94,68400.0,4.6857,4.7015,4.6857,4.6857,68400.0
2009-01-20 14:40:00,5.94,5.95,5.92,5.93,108000.0,4.6857,4.6936,4.67,4.6779,108000.0
2009-01-20 14:45:00,5.93,5.93,5.91,5.91,92400.0,4.6779,4.6779,4.6621,4.6621,92400.0
2009-01-20 14:50:00,5.91,5.95,5.91,5.94,112400.0,4.6621,4.6936,4.6621,4.6857,112400.0
2009-01-20 14:55:00,5.94,5.94,5.91,5.92,90000.0,4.6857,4.6857,4.6621,4.67,90000.0
2009-01-20 15:00:00,5.93,5.93,5.9,5.91,189200.0,4.6779,4.6779,4.6542,4.6621,189200.0
2009-01-20 15:05:00,5.91,5.91,5.88,5.89,101600.0,4.6621,4.6621,4.6384,4.6463,101600.0
2009-01-20 15:10:00,5.89,5.9,5.89,5.89,92000.0,4.6463,4.6542,4.6463,4.6463,92000.0
2009-01-20 15:15:00,5.89,5.89,5.86,5.88,116400.0,4.6463,4.6463,4.6226,4.6384,116400.0
2009-01-20 15:20:00,5.88,5.89,5.88,5.89,83600.0,4.6384,4.6463,4.6384,4.6463,83600.0
2009-01-20 15:25:00,5.88,5.91,5.88,5.9,105600.0,4.6384,4.6621,4.6384,4.6542,105600.0
2009-01-20 15:30:00,5.9,5.92,5.89,5.92,180000.0,4.6542,4.67,4.6463,4.67,180000.0
2009-01-20 15:35:00,5.92,5.94,5.9,5.92,205600.0,4.67,4.6857,4.6542,4.67,205600.0
2009-01-20 15:40:00,5.91,5.92,5.89,5.9,235200.0,4.6621,4.67,4.6463,4.6542,235200.0
2009-01-20 15:45:00,5.9,5.92,5.88,5.92,288000.0,4.6542,4.67,4.6384,4.67,288000.0
2009-01-20 15:50:00,5.92,5.92,5.87,5.87,338400.0,4.67,4.67,4.6305,4.6305,338400.0
2009-01-20 15:55:00,5.88,5.88,5.86,5.87,439200.0,4.6384,4.6384,4.6226,4.6305,439200.0
2009-01-21 09:30:00,5.68,6.0,5.68,5.97,76000.0,4.4806,4.7331,4.4806,4.7094,76000.0
2009-01-21 09:35:00,5.96,5.96,5.88,5.88,128400.0,4.7015,4.7015,4.6384,4.6384,128400.0
2009-01-21 09:40:00,5.89,5.9,5.88,5.89,93600.0,4.6463,4.6542,4.6384,4.6463,93600.0
2009-01-21 09:45:00,5.89,5.91,5.88,5.9,93200.0,4.6463,4.6621,4.6384,4.6542,93200.0
2009-01-21 09:50:00,5.91,5.92,5.89,5.92,86400.0,4.6621,4.67,4.6463,4.67,86400.0
2009-01-21 09:55:00,5.91,5.92,5.89,5.89,128800.0,4.6621,4.67,4.6463,4.6463,128800.0
2009-01-21 10:00:00,5.89,5.89,5.88,5.89,124800.0,4.6463,4.6463,4.6384,4.6463,124800.0
2009-01-21 10:05:00,5.89,5.9,5.87,5.87,116400.0,4.6463,4.6542,4.6305,4.6305,116400.0
2009-01-21 10:10:00,5.87,5.88,5.86,5.87,122000.0,4.6305,4.6384,4.6226,4.6305,122000.0
2009-01-21 10:15:00,5.87,5.88,5.86,5.88,108000.0,4.6305,4.6384,4.6226,4.6384,108000.0
2009-01-21 10:20:00,5.88,5.88,5.87,5.87,69600.0,4.6384,4.6384,4.6305,4.6305,69600.0
2009-01-21 10:25:00,5.87,5.88,5.84,5.84,115200.0,4.6305,4.6384,4.6069,4.6069,115200.0
2009-01-21 10:30:00,5.84,5.84,5.82,5.84,160000.0,4.6069,4.6069,4.5911,4.6069,160000.0
2009-01-21 10:35:00,5.83,5.84,5.82,5.84,96800.0,4.599,4.6069,4.5911,4.6069,96800.0
2009-01-21 10:40:00,5.84,5.84,5.82,5.84,107200.0,4.6069,4.6069,4.5911,4.6069,107200.0
2009-01-21 10:45:00,5.84,5.84,5.82,5.82,90800.0,4.6069,4.6069,4.5911,4.5911,90800.0
2009-01-21 10:50:00,5.82,5.83,5.81,5.82,120800.0,4.5911,4.599,4.5832,4.5911,120800.0
2009-01-21 10:55:00,5.82,5.82,5.8,5.8,139200.0,4.5911,4.5911,4.5753,4.5753,139200.0
2009-01-21 11:00:00,5.8,5.82,5.8,5.8,86000.0,4.5753,4.5911,4.5753,4.5753,86000.0
2009-01-21 11:05:00,5.8,5.82,5.79,5.8,157200.0,4.5753,4.5911,4.5674,4.5753,157200.0
2009-01-21 11:10:00,5.8,5.8,5.79,5.79,79200.0,4.5753,4.5753,4.5674,4.5674,79200.0
2009-01-21 11:15:00,5.79,5.8,5.77,5.8,106800.0,4.5674,4.5753,4.5516,4.5753,106800.0
2009-01-21 11:20:00,5.79,5.8,5.79,5.8,98000.0,4.5674,4.5753,4.5674,4.5753,98000.0
2009-01-21 11:25:00,5.8,5.8,5.78,5.79,58800.0,4.5753,4.5753,4.5595,4.5674,58800.0
2009-01-21 11:30:00,5.8,5.81,5.8,5.81,63200.0,4.5753,4.5832,4.5753,4.5832,63200.0
2009-01-21 11:35:00,5.81,5.82,5.8,5.8,86400.0,4.5832,4.5911,4.5753,4.5753,86400.0
2009-01-21 11:40:00,5.8,5.81,5.79,5.8,64800.0,4.5753,4.5832,4.5674,4.5753,64800.0
2009-01-21 11:45:00,5.8,5.81,5.79,5.79,117600.0,4.5753,4.5832,4.5674,4.5674,117600.0
2009-01-21 11:50:00,5.79,5.81,5.79,5.8,76400.0,4.5674,4.5832,4.5674,4.5753,76400.0
2009-01-21 11:55:00,5.79,5.79,5.78,5.78,79200.0,4.5674,4.5674,4.5595,4.5595,79200.0
2009-01-21 12:00:00,5.78,5.78,5.77,5.78,75600.0,4.5595,4.5595,4.5516,4.5595,75600.0
2009-01-21 12:05:00,5.78,5.8,5.77,5.8,57200.0,4.5595,4.5753,4.5516,4.5753,57200.0
2009-01-21 12:10:00,5.8,5.81,5.79,5.79,72400.0,4.5753,4.5832,4.5674,4.5674,72400.0
2009-01-21 12:15:00,5.8,5.8,5.78,5.79,60000.0,4.5753,4.5753,4.5595,4.5674,60000.0
2009-01-21 12:20:00,5.78,5.79,5.76,5.76,47600.0,4.5595,4.5674,4.5438,4.5438,47600.0
2009-01-21 12:25:00,5.76,5.77,5.76,5.76,53200.0,4.5438,4.5516,4.5438,4.5438,53200.0
2009-01-21 12:30:00,5.76,5.79,5.76,5.78,84400.0,4.5438,4.5674,4.5438,4.5595,84400.0
2009-01-21 12:35:00,5.78,5.78,5.77,5.77,47600.0,4.5595,4.5595,4.5516,4.5516,47600.0
2009-01-21 12:40:00,5.76,5.77,5.76,5.76,39200.0,4.5438,4.5516,4.5438,4.5438,39200.0
2009-01-21 12:45:00,5.76,5.77,5.76,5.77,56400.0,4.5438,4.5516,4.5438,4.5516,56400.0
2009-01-21 12:50:00,5.77,5.77,5.76,5.76,44400.0,4.5516,4.5516,4.5438,4.5438,44400.0
2009-01-21 12:55:00,5.76,5.79,5.76,5.79,36400.0,4.5438,4.5674,4.5438,4.5674,36400.0
2009-01-21 13:00:00,5.78,5.79,5.78,5.79,67200.0,4.5595,4.5674,4.5595,4.5674,67200.0
2009-01-21 13:05:00,5.79,5.79,5.78,5.78,52400.0,4.5674,4.5674,4.5595,4.5595,52400.0
2009-01-21 13:10:00,5.78,5.78,5.75,5.76,61600.0,4.5595,4.5595,4.5359,4.5438,61600.0
2009-01-21 13:15:00,5.75,5.76,5.74,5.75,58000.0,4.5359,4.5438,4.528,4.5359,58000.0
2009-01-21 13:20:00,5.75,5.75,5.75,5.75,26800.0,4.5359,4.5359,4.5359,4.5359,26800.0
2009-01-21 13:25:00,5.75,5.76,5.73,5.73,102400.0,4.5359,4.5438,4.5201,4.5201,102400.0
2009-01-21 13:30:00,5.73,5.78,5.73,5.78,100400.0,4.5201,4.5595,4.5201,4.5595,100400.0
2009-01-21 13:35:00,5.78,5.79,5.77,5.79,71200.0,4.5595,4.5674,4.5516,4.5674,71200.0
2009-01-21 13:40:00,5.78,5.79,5.77,5.78,56400.0,4.5595,4.5674,4.5516,4.5595,56400.0
2009-01-21 13:45:00,5.78,5.79,5.77,5.79,63600.0,4.5595,4.5674,4.5516,4.5674,63600.0
2009-01-21 13:50:00,5.79,5.79,5.78,5.79,48400.0,4.5674,4.5674,4.5595,4.5674,48400.0
2009-01-21 13:55:00,5.79,5.79,5.78,5.79,66000.0,4.5674,4.5674,4.5595,4.5674,66000.0
2009-01-21 14:00:00,5.79,5.79,5.76,5.77,82000.0,4.5674,4.5674,4.5438,4.5516,82000.0
2009-01-21 14:05:00,5.77,5.77,5.76,5.77,50800.0,4.5516,4.5516,4.5438,4.5516,50800.0
2009-01-21 14:10:00,5.77,5.79,5.77,5.79,60400.0,4.5516,4.5674,4.5516,4.5674,60400.0
2009-01-21 14:15:00,5.79,5.79,5.78,5.79,103600.0,4.5674,4.5674,4.5595,4.5674,103600.0
2009-01-21 14:20:00,5.79,5.79,5.78,5.78,115600.0,4.5674,4.5674,4.5595,4.5595,115600.0
2009-01-21 14:25:00,5.78,5.79,5.77,5.79,117200.0,4.5595,4.5674,4.5516,4.5674,117200.0
2009-01-21 14:30:00,5.79,5.82,5.79,5.82,110800.0,4.5674,4.5911,4.5674,4.5911,110800.0
2009-01-21 14:35:00,5.82,5.83,5.81,5.81,120400.0,4.5911,4.599,4.5832,4.5832,120400.0
2009-01-21 14:40:00,5.81,5.82,5.81,5.81,69200.0,4.5832,4.5911,4.5832,4.5832,69200.0
2009-01-21 14:45:00,5.81,5.83,5.81,5.82,156400.0,4.5832,4.599,4.5832,4.5911,156400.0
2009-01-21 14:50:00,5.82,5.83,5.82,5.82,77600.0,4.5911,4.599,4.5911,4.5911,77600.0
2009-01-21 14:55:00,5.82,5.85,5.82,5.85,193200.0,4.5911,4.6147,4.5911,4.6147,193200.0
2009-01-21 15:00:00,5.85,5.86,5.84,5.85,106800.0,4.6147,4.6226,4.6069,4.6147,106800.0
2009-01-21 15:05:00,5.85,5.87,5.85,5.87,121200.0,4.6147,4.6305,4.6147,4.6305,121200.0
2009-01-21 15:10:00,5.88,5.88,5.86,5.86,90000.0,4.6384,4.6384,4.6226,4.6226,90000.0
2009-01-21 15:15:00,5.87,5.88,5.86,5.88,113600.0,4.6305,4.6384,4.6226,4.6384,113600.0
2009-01-21 15:20:00,5.88,5.88,5.85,5.85,125200.0,4.6384,4.6384,4.6147,4.6147,125200.0
2009-01-21 15:25:00,5.85,5.85,5.83,5.85,96400.0,4.6147,4.6147,4.599,4.6147,96400.0
2009-01-21 15:30:00,5.85,5.85,5.84,5.85,134400.0,4.6147,4.6147,4.6069,4.6147,134400.0
2009-01-21 15:35:00,5.85,5.88,5.85,5.88,216800.0,4.6147,4.6384,4.6147,4.6384,216800.0
2009-01-21 15:40:00,5.88,5.89,5.88,5.89,259600.0,4.6384,4.6463,4.6384,4.6463,259600.0
2009-01-21 15:45:00,5.89,5.9,5.88,5.88,185600.0,4.6463,4.6542,4.6384,4.6384,185600.0
2009-01-21 15:50:00,5.88,5.92,5.88,5.92,394400.0,4.6384,4.67,4.6384,4.67,394400.0
2009-01-21 15:55:00,5.92,5.95,5.92,5.93,443200.0,4.67,4.6936,4.67,4.6779,443200.0
2009-01-22 09:30:00,5.83,5.89,5.82,5.84,82000.0,4.599,4.6463,4.5911,4.6069,82000.0
2009-01-22 09:35:00,5.84,5.93,5.84,5.9,118800.0,4.6069,4.6779,4.6069,4.6542,118800.0
2009-01-22 09:40:00,5.9,5.91,5.86,5.87,106000.0,4.6542,4.6621,4.6226,4.6305,106000.0
2009-01-22 09:45:00,5.86,5.87,5.84,5.86,95200.0,4.6226,4.6305,4.6069,4.6226,95200.0
2009-01-22 09:50:00,5.86,5.88,5.85,5.87,139600.0,4.6226,4.6384,4.6147,4.6305,139600.0
2009-01-22 09:55:00,5.87,5.87,5.85,5.86,160000.0,4.6305,4.6305,4.6147,4.6226,160000.0
2009-01-22 10:00:00,5.86,5.87,5.84,5.85,196800.0,4.6226,4.6305,4.6069,4.6147,196800.0
2009-01-22 10:05:00,5.86,5.87,5.84,5.86,92000.0,4.6226,4.6305,4.6069,4.6226,92000.0
2009-01-22 10:10:00,5.87,5.87,5.85,5.86,45600.0,4.6305,4.6305,4.6147,4.6226,45600.0
2009-01-22 10:15:00,5.85,5.86,5.84,5.86,98800.0,4.6147,4.6226,4.6069,4.6226,98800.0
2009-01-22 10:20:00,5.86,5.87,5.84,5.84,95200.0,4.6226,4.6305,4.6069,4.6069,95200.0
2009-01-22 10:25:00,5.84,5.85,5.83,5.85,95600.0,4.6069,4.6147,4.599,4.6147,95600.0
2009-01-22 10:30:00,5.85,5.85,5.83,5.83,104000.0,4.6147,4.6147,4.599,4.599,104000.0
2009-01-22 10:35:00,5.83,5.85,5.83,5.83,140400.0,4.599,4.6147,4.599,4.599,140400.0
2009-01-22 10:40:00,5.83,5.84,5.82,5.83,93600.0,4.599,4.6069,4.5911,4.599,93600.0
2009-01-22 10:45:00,5.83,5.83,5.81,5.82,101600.0,4.599,4.599,4.5832,4.5911,101600.0
2009-01-22 10:50:00,5.82,5.84,5.81,5.83,86000.0,4.5911,4.6069,4.5832,4.599,86000.0
2009-01-22 10:55:00,5.83,5.83,5.81,5.81,104000.0,4.599,4.599,4.5832,4.5832,104000.0
2009-01-22 11:00:00,5.81,5.81,5.79,5.8,56400.0,4.5832,4.5832,4.5674,4.5753,56400.0
2009-01-22 11:05:00,5.8,5.81,5.79,5.79,43600.0,4.5753,4.5832,4.5674,4.5674,43600.0
2009-01-22 11:10:00,5.79,5.8,5.79,5.8,24000.0,4.5674,4.5753,4.5674,4.5753,24000.0
2009-01-22 11:15:00,5.81,5.82,5.81,5.81,56000.0,4.5832,4.5911,4.5832,4.5832,56000.0
2009-01-22 11:20:00,5.81,5.81,5.79,5.81,86400.0,4.5832,4.5832,4.5674,4.5832,86400.0
2009-01-22 11:25:00,5.81,5.82,5.8,5.8,89600.0,4.5832,4.5911,4.5753,4.5753,89600.0
2009-01-22 11:30:00,5.8,5.8,5.78,5.8,89200.0,4.5753,4.5753,4.5595,4.5753,89200.0
2009-01-22 11:35:00,5.79,5.79,5.77,5.77,94800.0,4.5674,4.5674,4.5516,4.5516,94800.0
2009-01-22 11:40:00,5.77,5.78,5.76,5.76,58800.0,4.5516,4.5595,4.5438,4.5438,58800.0
2009-01-22 11:45:00,5.77,5.78,5.76,5.78,81600.0,4.5516,4.5595,4.5438,4.5595,81600.0
2009-01-22 11:50:00,5.78,5.78,5.77,5.78,59200.0,4.5595,4.5595,4.5516,4.5595,59200.0
2009-01-22 11:55:00,5.78,5.78,5.75,5.77,130800.0,4.5595,4.5595,4.5359,4.5516,130800.0
2009-01-22 12:00:00,5.77,5.77,5.76,5.76,52800.0,4.5516,4.5516,4.5438,4.5438,52800.0
2009-01-22 12:05:00,5.76,5.77,5.75,5.76,70400.0,4.5438,4.5516,4.5359,4.5438,70400.0
2009-01-22 12:10:00,5.77,5.77,5.75,5.76,48400.0,4.5516,4.5516,4.5359,4.5438,48400.0
2009-01-22 12:15:00,5.77,5.77,5.76,5.77,62800.0,4.5516,4.5516,4.5438,4.5516,62800.0
2009-01-22 12:20:00,5.77,5.77,5.75,5.75,78800.0,4.5516,4.5516,4.5359,4.5359,78800.0
2009-01-22 12:25:00,5.75,5.77,5.74,5.77,34800.0,4.5359,4.5516,4.528,4.5516,34800.0
2009-01-22 12:30:00,5.77,5.78,5.76,5.78,66800.0,4.5516,4.5595,4.5438,4.5595,66800.0
2009-01-22 12:35:00,5.78,5.79,5.78,5.78,64400.0,4.5595,4.5674,4.5595,4.5595,64400.0
2009-01-22 12:40:00,5.78,5.79,5.77,5.77,43200.0,4.5595,4.5674,4.5516,4.5516,43200.0
2009-01-22 12:45:00,5.77,5.8,5.77,5.79,71200.0,4.5516,4.5753,4.5516,4.5674,71200.0
2009-01-22 12:50:00,5.79,5.8,5.79,5.79,38800.0,4.5674,4.5753,4.5674,4.5674,38800.0
2009-01-22 12:55:00,5.79,5.79,5.77,5.77,71200.0,4.5674,4.5674,4.5516,4.5516,71200.0
2009-01-22 13:00:00,5.77,5.8,5.77,5.79,37200.0,4.5516,4.5753,4.5516,4.5674,37200.0
2009-01-22 13:05:00,5.79,5.79,5.78,5.78,66400.0,4.5674,4.5674,4.5595,4.5595,66400.0
2009-01-22 13:10:00,5.78,5.78,5.76,5.77,66000.0,4.5595,4.5595,4.5438,4.5516,66000.0
2009-01-22 13:15:00,5.77,5.79,5.77,5.78,55600.0,4.5516,4.5674,4.5516,4.5595,55600.0
2009-01-22 13:20:00,5.79,5.79,5.76,5.77,65600.0,4.5674,4.5674,4.5438,4.5516,65600.0
2009-01-22 13:25:00,5.77,5.8,5.76,5.78,88800.0,4.5516,4.5753,4.5438,4.5595,88800.0
2009-01-22 13:30:00,5.78,5.78,5.76,5.76,106400.0,4.5595,4.5595,4.5438,4.5438,106400.0
2009-01-22 13:35:00,5.77,5.79,5.76,5.79,64000.0,4.5516,4.5674,4.5438,4.5674,64000.0
2009-01-22 13:40:00,5.78,5.8,5.77,5.77,128800.0,4.5595,4.5753,4.5516,4.5516,128800.0
2009-01-22 13:45:00,5.77,5.82,5.77,5.81,103200.0,4.5516,4.5911,4.5516,4.5832,103200.0
2009-01-22 13:50:00,5.81,5.83,5.8,5.82,118400.0,4.5832,4.599,4.5753,4.5911,118400.0
2009-01-22 13:55:00,5.83,5.84,5.81,5.84,77600.0,4.599,4.6069,4.5832,4.6069,77600.0
2009-01-22 14:00:00,5.84,5.87,5.83,5.86,158000.0,4.6069,4.6305,4.599,4.6226,158000.0
2009-01-22 14:05:00,5.86,5.88,5.85,5.86,74000.0,4.6226,4.6384,4.6147,4.6226,74000.0
2009-01-22 14:10:00,5.86,5.89,5.85,5.89,76800.0,4.6226,4.6463,4.6147,4.6463,76800.0
2009-01-22 14:15:00,5.89,5.91,5.87,5.9,102800.0,4.6463,4.6621,4.6305,4.6542,102800.0
2009-01-22 14:20:00,5.9,5.91,5.88,5.88,78000.0,4.6542,4.6621,4.6384,4.6384,78000.0
2009-01-22 14:25:00,5.89,5.9,5.87,5.89,72400.0,4.6463,4.6542,4.6305,4.6463,72400.0
2009-01-22 14:30:00,5.88,5.89,5.86,5.87,90000.0,4.6384,4.6463,4.6226,4.6305,90000.0
2009-01-22 14:35:00,5.87,5.9,5.86,5.9,59200.0,4.6305,4.6542,4.6226,4.6542,59200.0
2009-01-22 14:40:00,5.89,5.9,5.86,5.86,126000.0,4.6463,4.6542,4.6226,4.6226,126000.0
2009-01-22 14:45:00,5.86,5.86,5.82,5.82,110400.0,4.6226,4.6226,4.5911,4.5911,110400.0
2009-01-22 14:50:00,5.82,5.84,5.82,5.83,104000.0,4.5911,4.6069,4.5911,4.599,104000.0
2009-01-22 14:55:00,5.83,5.86,5.83,5.86,122800.0,4.599,4.6226,4.599,4.6226,122800.0
2009-01-22 15:00:00,5.86,5.86,5.79,5.79,196800.0,4.6226,4.6226,4.5674,4.5674,196800.0
2009-01-22 15:05:00,5.79,5.81,5.78,5.79,140400.0,4.5674,4.5832,4.5595,4.5674,140400.0
2009-01-22 15:10:00,5.79,5.82,5.78,5.8,130000.0,4.5674,4.5911,4.5595,4.5753,130000.0
2009-01-22 15:15:00,5.8,5.81,5.77,5.78,142400.0,4.5753,4.5832,4.5516,4.5595,142400.0
2009-01-22 15:20:00,5.79,5.81,5.78,5.8,103200.0,4.5674,4.5832,4.5595,4.5753,103200.0
2009-01-22 15:25:00,5.81,5.82,5.8,5.82,118000.0,4.5832,4.5911,4.5753,4.5911,118000.0
2009-01-22 15:30:00,5.82,5.82,5.79,5.81,153600.0,4.5911,4.5911,4.5674,4.5832,153600.0
2009-01-22 15:35:00,5.81,5.81,5.79,5.8,147600.0,4.5832,4.5832,4.5674,4.5753,147600.0
2009-01-22 15:40:00,5.8,5.86,5.8,5.85,239200.0,4.5753,4.6226,4.5753,4.6147,239200.0
2009-01-22 15:45:00,5.85,5.87,5.85,5.87,338800.0,4.6147,4.6305,4.6147,4.6305,338800.0
2009-01-22 15:50:00,5.86,5.86,5.82,5.83,300800.0,4.6226,4.6226,4.5911,4.599,300800.0
2009-01-22 15:55:00,5.83,5.84,5.82,5.83,398000.0,4.599,4.6069,4.5911,4.599,398000.0
2009-01-23 09:30:00,5.75,5.81,5.68,5.75,72000.0,4.5359,4.5832,4.4806,4.5359,72000.0
2009-01-23 09:35:00,5.76,5.76,5.69,5.73,120400.0,4.5438,4.5438,4.4885,4.5201,120400.0
2009-01-23 09:40:00,5.73,5.75,5.73,5.74,33200.0,4.5201,4.5359,4.5201,4.528,33200.0
2009-01-23 09:45:00,5.74,5.75,5.72,5.72,94800.0,4.528,4.5359,4.5122,4.5122,94800.0
2009-01-23 09:50:00,5.72,5.74,5.71,5.74,57600.0,4.5122,4.528,4.5043,4.528,57600.0
2009-01-23 09:55:00,5.74,5.74,5.72,5.72,46000.0,4.528,4.528,4.5122,4.5122,46000.0
2009-01-23 10:00:00,5.73,5.76,5.72,5.74,106800.0,4.5201,4.5438,4.5122,4.528,106800.0
2009-01-23 10:05:00,5.75,5.75,5.73,5.74,67200.0,4.5359,4.5359,4.5201,4.528,67200.0
2009-01-23 10:10:00,5.74,5.75,5.73,5.75,86000.0,4.528,4.5359,4.5201,4.5359,86000.0
2009-01-23 10:15:00,5.75,5.76,5.74,5.74,91200.0,4.5359,4.5438,4.528,4.528,91200.0
2009-01-23 10:20:00,5.74,5.75,5.74,5.74,62400.0,4.528,4.5359,4.528,4.528,62400.0
2009-01-23 10:25:00,5.74,5.75,5.74,5.74,68400.0,4.528,4.5359,4.528,4.528,68400.0
2009-01-23 10:30:00,5.74,5.74,5.7,5.7,122000.0,4.528,4.528,4.4964,4.4964,122000.0
2009-01-23 10:35:00,5.71,5.73,5.71,5.71,48800.0,4.5043,4.5201,4.5043,4.5043,48800.0
2009-01-23 10:40:00,5.71,5.71,5.7,5.7,30000.0,4.5043,4.5043,4.4964,4.4964,30000.0
2009-01-23 10:45:00,5.7,5.71,5.69,5.71,57600.0,4.4964,4.5043,4.4885,4.5043,57600.0
2009-01-23 10:50:00,5.71,5.71,5.7,5.7,41600.0,4.5043,4.5043,4.4964,4.4964,41600.0
2009-01-23 10:55:00,5.7,5.71,5.69,5.7,38400.0,4.4964,4.5043,4.4885,4.4964,38400.0
2009-01-23 11:00:00,5.7,5.75,5.7,5.74,104400.0,4.4964,4.5359,4.4964,4.528,104400.0
2009-01-23 11:05:00,5.75,5.75,5.73,5.74,41200.0,4.5359,4.5359,4.5201,4.528,41200.0
2009-01-23 11:10:00,5.74,5.76,5.72,5.76,46400.0,4.528,4.5438,4.5122,4.5438,46400.0
2009-01-23 11:15:00,5.76,5.77,5.75,5.75,63600.0,4.5438,4.5516,4.5359,4.5359,63600.0
2009-01-23 11:20:00,5.75,5.77,5.74,5.74,96400.0,4.5359,4.5516,4.528,4.528,96400.0
2009-01-23 11:25:00,5.74,5.75,5.74,5.75,86800.0,4.528,4.5359,4.528,4.5359,86800.0
2009-01-23 11:30:00,5.75,5.76,5.73,5.74,92400.0,4.5359,4.5438,4.5201,4.528,92400.0
2009-01-23 11:35:00,5.74,5.75,5.74,5.75,51200.0,4.528,4.5359,4.528,4.5359,51200.0
2009-01-23 11:40:00,5.75,5.77,5.75,5.75,35200.0,4.5359,4.5516,4.5359,4.5359,35200.0
2009-01-23 11:45:00,5.75,5.75,5.72,5.74,76400.0,4.5359,4.5359,4.5122,4.528,76400.0
2009-01-23 11:50:00,5.74,5.76,5.73,5.74,45200.0,4.528,4.5438,4.5201,4.528,45200.0
2009-01-23 11:55:00,5.74,5.74,5.72,5.72,40400.0,4.528,4.528,4.5122,4.5122,40400.0
2009-01-23 12:00:00,5.72,5.73,5.72,5.73,31200.0,4.5122,4.5201,4.5122,4.5201,31200.0
2009-01-23 12:05:00,5.73,5.74,5.73,5.73,59200.0,4.5201,4.528,4.5201,4.5201,59200.0
2009-01-23 12:10:00,5.73,5.76,5.73,5.75,134800.0,4.5201,4.5438,4.5201,4.5359,134800.0
2009-01-23 12:15:00,5.75,5.76,5.75,5.75,38400.0,4.5359,4.5438,4.5359,4.5359,38400.0
2009-01-23 12:20:00,5.75,5.78,5.75,5.77,36800.0,4.5359,4.5595,4.5359,4.5516,36800.0
2009-01-23 12:25:00,5.76,5.78,5.75,5.78,39600.0,4.5438,4.5595,4.5359,4.5595,39600.0
2009-01-23 12:30:00,5.77,5.77,5.74,5.74,39200.0,4.5516,4.5516,4.528,4.528,39200.0
2009-01-23 12:35:00,5.74,5.74,5.72,5.73,93200.0,4.528,4.528,4.5122,4.5201,93200.0
2009-01-23 12:40:00,5.73,5.75,5.73,5.75,26000.0,4.5201,4.5359,4.5201,4.5359,26000.0
2009-01-23 12:45:00,5.74,5.79,5.74,5.78,116400.0,4.528,4.5674,4.528,4.5595,116400.0
2009-01-23 12:50:00,5.78,5.79,5.76,5.76,57200.0,4.5595,4.5674,4.5438,4.5438,57200.0
2009-01-23 12:55:00,5.76,5.77,5.74,5.77,32400.0,4.5438,4.5516,4.528,4.5516,32400.0
2009-01-23 13:00:00,5.77,5.78,5.76,5.78,80000.0,4.5516,4.5595,4.5438,4.5595,80000.0
2009-01-23 13:05:00,5.78,5.79,5.76,5.77,42000.0,4.5595,4.5674,4.5438,4.5516,42000.0
2009-01-23 13:10:00,5.77,5.8,5.77,5.79,62800.0,4.5516,4.5753,4.5516,4.5674,62800.0
2009-01-23 13:15:00,5.79,5.82,5.79,5.82,74800.0,4.5674,4.5911,4.5674,4.5911,74800.0
2009-01-23 13:20:00,5.82,5.82,5.8,5.81,29200.0,4.5911,4.5911,4.5753,4.5832,29200.0
2009-01-23 13:25:00,5.81,5.82,5.8,5.8,48800.0,4.5832,4.5911,4.5753,4.5753,48800.0
2009-01-23 13:30:00,5.8,5.83,5.8,5.83,72400.0,4.5753,4.599,4.5753,4.599,72400.0
2009-01-23 13:35:00,5.83,5.85,5.82,5.82,67200.0,4.599,4.6147,4.5911,4.5911,67200.0
2009-01-23 13:40:00,5.82,5.84,5.82,5.84,74400.0,4.5911,4.6069,4.5911,4.6069,74400.0
2009-01-23 13:45:00,5.84,5.85,5.83,5.84,36400.0,4.6069,4.6147,4.599,4.6069,36400.0
2009-01-23 13:50:00,5.84,5.84,5.81,5.82,56000.0,4.6069,4.6069,4.5832,4.5911,56000.0
2009-01-23 13:55:00,5.82,5.85,5.82,5.85,54800.0,4.5911,4.6147,4.5911,4.6147,54800.0
2009-01-23 14:00:00,5.85,5.87,5.83,5.84,72800.0,4.6147,4.6305,4.599,4.6069,72800.0
2009-01-23 14:05:00,5.83,5.85,5.83,5.85,36400.0,4.599,4.6147,4.599,4.6147,36400.0
2009-01-23 14:10:00,5.83,5.83,5.81,5.82,34400.0,4.599,4.599,4.5832,4.5911,34400.0
2009-01-23 14:15:00,5.82,5.82,5.81,5.82,22400.0,4.5911,4.5911,4.5832,4.5911,22400.0
2009-01-23 14:20:00,5.82,5.85,5.81,5.85,42000.0,4.5911,4.6147,4.5832,4.6147,42000.0
2009-01-23 14:25:00,5.85,5.85,5.82,5.82,53200.0,4.6147,4.6147,4.5911,4.5911,53200.0
2009-01-23 14:30:00,5.82,5.82,5.78,5.78,86800.0,4.5911,4.5911,4.5595,4.5595,86800.0
2009-01-23 14:35:00,5.78,5.8,5.78,5.8,41200.0,4.5595,4.5753,4.5595,4.5753,41200.0
2009-01-23 14:40:00,5.8,5.8,5.77,5.79,112800.0,4.5753,4.5753,4.5516,4.5674,112800.0
2009-01-23 14:45:00,5.78,5.81,5.77,5.79,86400.0,4.5595,4.5832,4.5516,4.5674,86400.0
2009-01-23 14:50:00,5.79,5.79,5.76,5.76,78400.0,4.5674,4.5674,4.5438,4.5438,78400.0
2009-01-23 14:55:00,5.76,5.77,5.75,5.76,67600.0,4.5438,4.5516,4.5359,4.5438,67600.0
2009-01-23 15:00:00,5.77,5.79,5.75,5.78,130400.0,4.5516,4.5674,4.5359,4.5595,130400.0
2009-01-23 15:05:00,5.78,5.79,5.75,5.75,92400.0,4.5595,4.5674,4.5359,4.5359,92400.0
2009-01-23 15:10:00,5.75,5.76,5.74,5.74,144400.0,4.5359,4.5438,4.528,4.528,144400.0
2009-01-23 15:15:00,5.74,5.77,5.73,5.75,144000.0,4.528,4.5516,4.5201,4.5359,144000.0
2009-01-23 15:20:00,5.75,5.78,5.75,5.78,199600.0,4.5359,4.5595,4.5359,4.5595,199600.0
2009-01-23 15:25:00,5.77,5.79,5.75,5.75,102000.0,4.5516,4.5674,4.5359,4.5359,102000.0
2009-01-23 15:30:00,5.75,5.76,5.74,5.76,134000.0,4.5359,4.5438,4.528,4.5438,134000.0
2009-01-23 15:35:00,5.76,5.79,5.76,5.78,148800.0,4.5438,4.5674,4.5438,4.5595,148800.0
2009-01-23 15:40:00,5.78,5.8,5.77,5.77,136400.0,4.5595,4.5753,4.5516,4.5516,136400.0
2009-01-23 15:45:00,5.77,5.78,5.76,5.78,132400.0,4.5516,4.5595,4.5438,4.5595,132400.0
2009-01-23 15:50:00,5.78,5.8,5.78,5.79,247600.0,4.5595,4.5753,4.5595,4.5674,247600.0
2009-01-23 15:55:00,5.79,5.8,5.78,5.78,300800.0,4.5674,4.5753,4.5595,4.5595,300800.0
2009-01-26 09:30:00,5.76,5.83,5.75,5.76,116400.0,4.5438,4.599,4.5359,4.5438,116400.0
2009-01-26 09:35:00,5.76,5.79,5.75,5.79,80400.0,4.5438,4.5674,4.5359,4.5674,80400.0
2009-01-26 09:40:00,5.79,5.8,5.78,5.8,144400.0,4.5674,4.5753,4.5595,4.5753,144400.0
2009-01-26 09:45:00,5.8,5.8,5.79,5.79,36000.0,4.5753,4.5753,4.5674,4.5674,36000.0
2009-01-26 09:50:00,5.8,5.8,5.77,5.78,75600.0,4.5753,4.5753,4.5516,4.5595,75600.0
2009-01-26 09:55:00,5.78,5.79,5.76,5.78,96800.0,4.5595,4.5674,4.5438,4.5595,96800.0
2009-01-26 10:00:00,5.78,5.85,5.78,5.83,202800.0,4.5595,4.6147,4.5595,4.599,202800.0
2009-01-26 10:05:00,5.83,5.84,5.82,5.83,64400.0,4.599,4.6069,4.5911,4.599,64400.0
2009-01-26 10:10:00,5.83,5.84,5.83,5.83,66000.0,4.599,4.6069,4.599,4.599,66000.0
2009-01-26 10:15:00,5.83,5.83,5.82,5.82,28800.0,4.599,4.599,4.5911,4.5911,28800.0
2009-01-26 10:20:00,5.82,5.86,5.82,5.86,48000.0,4.5911,4.6226,4.5911,4.6226,48000.0
2009-01-26 10:25:00,5.86,5.87,5.84,5.85,49200.0,4.6226,4.6305,4.6069,4.6147,49200.0
2009-01-26 10:30:00,5.85,5.86,5.85,5.85,60000.0,4.6147,4.6226,4.6147,4.6147,60000.0
2009-01-26 10:35:00,5.85,5.85,5.83,5.83,59600.0,4.6147,4.6147,4.599,4.599,59600.0
2009-01-26 10:40:00,5.83,5.84,5.83,5.84,85200.0,4.599,4.6069,4.599,4.6069,85200.0
2009-01-26 10:45:00,5.84,5.85,5.83,5.85,58400.0,4.6069,4.6147,4.599,4.6147,58400.0
2009-01-26 10:50:00,5.85,5.85,5.84,5.84,32000.0,4.6147,4.6147,4.6069,4.6069,32000.0
2009-01-26 10:55:00,5.84,5.84,5.83,5.84,58800.0,4.6069,4.6069,4.599,4.6069,58800.0
2009-01-26 11:00:00,5.84,5.86,5.84,5.84,86000.0,4.6069,4.6226,4.6069,4.6069,86000.0
2009-01-26 11:05:00,5.84,5.84,5.82,5.82,92400.0,4.6069,4.6069,4.5911,4.5911,92400.0
2009-01-26 11:10:00,5.82,5.82,5.82,5.82,82800.0,4.5911,4.5911,4.5911,4.5911,82800.0
2009-01-26 11:15:00,5.82,5.82,5.8,5.81,59200.0,4.5911,4.5911,4.5753,4.5832,59200.0
2009-01-26 11:20:00,5.81,5.83,5.81,5.82,35600.0,4.5832,4.599,4.5832,4.5911,35600.0
2009-01-26 11:25:00,5.83,5.84,5.82,5.84,50000.0,4.599,4.6069,4.5911,4.6069,50000.0
2009-01-26 11:30:00,5.84,5.85,5.83,5.84,36400.0,4.6069,4.6147,4.599,4.6069,36400.0
2009-01-26 11:35:00,5.84,5.85,5.84,5.84,115200.0,4.6069,4.6147,4.6069,4.6069,115200.0
2009-01-26 11:40:00,5.84,5.84,5.83,5.83,160800.0,4.6069,4.6069,4.599,4.599,160800.0
2009-01-26 11:45:00,5.83,5.84,5.81,5.81,54800.0,4.599,4.6069,4.5832,4.5832,54800.0
2009-01-26 11:50:00,5.81,5.82,5.81,5.82,23200.0,4.5832,4.5911,4.5832,4.5911,23200.0
2009-01-26 11:55:00,5.83,5.83,5.83,5.83,25600.0,4.599,4.599,4.599,4.599,25600.0
2009-01-26 12:00:00,5.83,5.85,5.83,5.85,36000.0,4.599,4.6147,4.599,4.6147,36000.0
2009-01-26 12:05:00,5.85,5.85,5.84,5.84,19600.0,4.6147,4.6147,4.6069,4.6069,19600.0
2009-01-26 12:10:00,5.84,5.84,5.83,5.83,27600.0,4.6069,4.6069,4.599,4.599,27600.0
2009-01-26 12:15:00,5.83,5.83,5.82,5.82,42000.0,4.599,4.599,4.5911,4.5911,42000.0
2009-01-26 12:20:00,5.83,5.85,5.83,5.84,75600.0,4.599,4.6147,4.599,4.6069,75600.0
2009-01-26 12:25:00,5.84,5.85,5.84,5.85,32000.0,4.6069,4.6147,4.6069,4.6147,32000.0
2009-01-26 12:30:00,5.85,5.85,5.84,5.84,53600.0,4.6147,4.6147,4.6069,4.6069,53600.0
2009-01-26 12:35:00,5.84,5.84,5.83,5.84,61200.0,4.6069,4.6069,4.599,4.6069,61200.0
2009-01-26 12:40:00,5.84,5.85,5.84,5.85,32400.0,4.6069,4.6147,4.6069,4.6147,32400.0
2009-01-26 12:45:00,5.85,5.86,5.84,5.85,79200.0,4.6147,4.6226,4.6069,4.6147,79200.0
2009-01-26 12:50:00,5.85,5.87,5.84,5.86,70400.0,4.6147,4.6305,4.6069,4.6226,70400.0
2009-01-26 12:55:00,5.86,5.86,5.84,5.84,35600.0,4.6226,4.6226,4.6069,4.6069,35600.0
2009-01-26 13:00:00,5.84,5.85,5.84,5.85,38000.0,4.6069,4.6147,4.6069,4.6147,38000.0
2009-01-26 13:05:00,5.85,5.85,5.82,5.82,64800.0,4.6147,4.6147,4.5911,4.5911,64800.0
2009-01-26 13:10:00,5.82,5.83,5.81,5.83,23200.0,4.5911,4.599,4.5832,4.599,23200.0
2009-01-26 13:15:00,5.83,5.85,5.83,5.84,18000.0,4.599,4.6147,4.599,4.6069,18000.0
2009-01-26 13:20:00,5.84,5.85,5.83,5.85,31600.0,4.6069,4.6147,4.599,4.6147,31600.0
2009-01-26 13:25:00,5.85,5.85,5.83,5.84,40800.0,4.6147,4.6147,4.599,4.6069,40800.0
2009-01-26 13:30:00,5.84,5.84,5.81,5.81,69200.0,4.6069,4.6069,4.5832,4.5832,69200.0
2009-01-26 13:35:00,5.81,5.82,5.81,5.82,24800.0,4.5832,4.5911,4.5832,4.5911,24800.0
2009-01-26 13:40:00,5.82,5.85,5.82,5.85,44400.0,4.5911,4.6147,4.5911,4.6147,44400.0
2009-01-26 13:45:00,5.85,5.85,5.82,5.82,58800.0,4.6147,4.6147,4.5911,4.5911,58800.0
2009-01-26 13:50:00,5.82,5.82,5.79,5.8,55200.0,4.5911,4.5911,4.5674,4.5753,55200.0
2009-01-26 13:55:00,5.8,5.81,5.79,5.81,36400.0,4.5753,4.5832,4.5674,4.5832,36400.0
2009-01-26 14:00:00,5.8,5.8,5.76,5.76,107200.0,4.5753,4.5753,4.5438,4.5438,107200.0
2009-01-26 14:05:00,5.76,5.77,5.75,5.76,46000.0,4.5438,4.5516,4.5359,4.5438,46000.0
2009-01-26 14:10:00,5.76,5.76,5.75,5.75,37600.0,4.5438,4.5438,4.5359,4.5359,37600.0
2009-01-26 14:15:00,5.75,5.75,5.74,5.75,44800.0,4.5359,4.5359,4.528,4.5359,44800.0
2009-01-26 14:20:00,5.76,5.77,5.75,5.75,38000.0,4.5438,4.5516,4.5359,4.5359,38000.0
2009-01-26 14:25:00,5.75,5.77,5.75,5.76,40000.0,4.5359,4.5516,4.5359,4.5438,40000.0
2009-01-26 14:30:00,5.76,5.77,5.75,5.77,37600.0,4.5438,4.5516,4.5359,4.5516,37600.0
2009-01-26 14:35:00,5.77,5.78,5.77,5.77,64400.0,4.5516,4.5595,4.5516,4.5516,64400.0
2009-01-26 14:40:00,5.78,5.78,5.76,5.76,81200.0,4.5595,4.5595,4.5438,4.5438,81200.0
2009-01-26 14:45:00,5.76,5.8,5.76,5.8,80800.0,4.5438,4.5753,4.5438,4.5753,80800.0
2009-01-26 14:50:00,5.8,5.81,5.79,5.8,46400.0,4.5753,4.5832,4.5674,4.5753,46400.0
2009-01-26 14:55:00,5.8,5.82,5.79,5.82,57200.0,4.5753,4.5911,4.5674,4.5911,57200.0
2009-01-26 15:00:00,5.82,5.84,5.82,5.82,99200.0,4.5911,4.6069,4.5911,4.5911,99200.0
2009-01-26 15:05:00,5.82,5.85,5.82,5.85,57600.0,4.5911,4.6147,4.5911,4.6147,57600.0
2009-01-26 15:10:00,5.85,5.85,5.83,5.83,150400.0,4.6147,4.6147,4.599,4.599,150400.0
2009-01-26 15:15:00,5.84,5.84,5.82,5.83,86800.0,4.6069,4.6069,4.5911,4.599,86800.0
2009-01-26 15:20:00,5.83,5.85,5.83,5.84,111600.0,4.599,4.6147,4.599,4.6069,111600.0
2009-01-26 15:25:00,5.84,5.87,5.84,5.84,105600.0,4.6069,4.6305,4.6069,4.6069,105600.0
2009-01-26 15:30:00,5.84,5.85,5.83,5.83,128800.0,4.6069,4.6147,4.599,4.599,128800.0
2009-01-26 15:35:00,5.84,5.86,5.83,5.83,138800.0,4.6069,4.6226,4.599,4.599,138800.0
2009-01-26 15:40:00,5.82,5.83,5.8,5.82,195200.0,4.5911,4.599,4.5753,4.5911,195200.0
2009-01-26 15:45:00,5.82,5.84,5.81,5.84,202000.0,4.5911,4.6069,4.5832,4.6069,202000.0
2009-01-26 15:50:00,5.84,5.85,5.83,5.85,194000.0,4.6069,4.6147,4.599,4.6147,194000.0
2009-01-26 15:55:00,5.85,5.85,5.84,5.85,376800.0,4.6147,4.6147,4.6069,4.6147,376800.0
2009-01-27 09:30:00,5.94,5.94,5.68,5.82,104000.0,4.6857,4.6857,4.4806,4.5911,104000.0
2009-01-27 09:35:00,5.83,5.89,5.83,5.88,68000.0,4.599,4.6463,4.599,4.6384,68000.0
2009-01-27 09:40:00,5.89,5.89,5.87,5.87,47200.0,4.6463,4.6463,4.6305,4.6305,47200.0
2009-01-27 09:45:00,5.88,5.89,5.87,5.88,77600.0,4.6384,4.6463,4.6305,4.6384,77600.0
2009-01-27 09:50:00,5.88,5.9,5.88,5.89,71600.0,4.6384,4.6542,4.6384,4.6463,71600.0
2009-01-27 09:55:00,5.89,5.9,5.88,5.88,90000.0,4.6463,4.6542,4.6384,4.6384,90000.0
2009-01-27 10:00:00,5.88,5.89,5.87,5.88,166400.0,4.6384,4.6463,4.6305,4.6384,166400.0
2009-01-27 10:05:00,5.89,5.89,5.83,5.85,90400.0,4.6463,4.6463,4.599,4.6147,90400.0
2009-01-27 10:10:00,5.85,5.87,5.85,5.87,46400.0,4.6147,4.6305,4.6147,4.6305,46400.0
2009-01-27 10:15:00,5.86,5.86,5.85,5.86,48000.0,4.6226,4.6226,4.6147,4.6226,48000.0
2009-01-27 10:20:00,5.87,5.87,5.85,5.86,70400.0,4.6305,4.6305,4.6147,4.6226,70400.0
2009-01-27 10:25:00,5.86,5.87,5.84,5.85,47600.0,4.6226,4.6305,4.6069,4.6147,47600.0
2009-01-27 10:30:00,5.85,5.86,5.84,5.85,26400.0,4.6147,4.6226,4.6069,4.6147,26400.0
2009-01-27 10:35:00,5.86,5.86,5.85,5.86,30000.0,4.6226,4.6226,4.6147,4.6226,30000.0
2009-01-27 10:40:00,5.86,5.87,5.85,5.85,44000.0,4.6226,4.6305,4.6147,4.6147,44000.0
2009-01-27 10:45:00,5.85,5.85,5.84,5.84,30400.0,4.6147,4.6147,4.6069,4.6069,30400.0
2009-01-27 10:50:00,5.85,5.86,5.84,5.85,56800.0,4.6147,4.6226,4.6069,4.6147,56800.0
2009-01-27 10:55:00,5.85,5.87,5.85,5.87,52400.0,4.6147,4.6305,4.6147,4.6305,52400.0
2009-01-27 11:00:00,5.86,5.87,5.86,5.86,24400.0,4.6226,4.6305,4.6226,4.6226,24400.0
2009-01-27 11:05:00,5.86,5.88,5.85,5.86,55600.0,4.6226,4.6384,4.6147,4.6226,55600.0
2009-01-27 11:10:00,5.86,5.87,5.86,5.86,37600.0,4.6226,4.6305,4.6226,4.6226,37600.0
2009-01-27 11:15:00,5.86,5.88,5.86,5.87,61200.0,4.6226,4.6384,4.6226,4.6305,61200.0
2009-01-27 11:20:00,5.87,5.88,5.86,5.87,43600.0,4.6305,4.6384,4.6226,4.6305,43600.0
2009-01-27 11:25:00,5.87,5.88,5.87,5.88,31600.0,4.6305,4.6384,4.6305,4.6384,31600.0
2009-01-27 11:30:00,5.88,5.88,5.85,5.85,45200.0,4.6384,4.6384,4.6147,4.6147,45200.0
2009-01-27 11:35:00,5.85,5.86,5.85,5.86,38000.0,4.6147,4.6226,4.6147,4.6226,38000.0
2009-01-27 11:40:00,5.86,5.86,5.84,5.85,69200.0,4.6226,4.6226,4.6069,4.6147,69200.0
2009-01-27 11:45:00,5.85,5.86,5.85,5.85,32800.0,4.6147,4.6226,4.6147,4.6147,32800.0
2009-01-27 11:50:00,5.85,5.86,5.84,5.86,35200.0,4.6147,4.6226,4.6069,4.6226,35200.0
2009-01-27 11:55:00,5.86,5.86,5.84,5.84,26400.0,4.6226,4.6226,4.6069,4.6069,26400.0
2009-01-27 12:00:00,5.84,5.85,5.84,5.85,49200.0,4.6069,4.6147,4.6069,4.6147,49200.0
2009-01-27 12:05:00,5.85,5.86,5.85,5.86,41200.0,4.6147,4.6226,4.6147,4.6226,41200.0
2009-01-27 12:10:00,5.86,5.87,5.86,5.87,94800.0,4.6226,4.6305,4.6226,4.6305,94800.0
2009-01-27 12:15:00,5.87,5.89,5.87,5.89,24000.0,4.6305,4.6463,4.6305,4.6463,24000.0
2009-01-27 12:20:00,5.88,5.9,5.88,5.89,20000.0,4.6384,4.6542,4.6384,4.6463,20000.0
2009-01-27 12:25:00,5.89,5.92,5.88,5.91,53200.0,4.6463,4.67,4.6384,4.6621,53200.0
2009-01-27 12:30:00,5.91,5.91,5.89,5.89,24800.0,4.6621,4.6621,4.6463,4.6463,24800.0
2009-01-27 12:35:00,5.89,5.89,5.89,5.89,18400.0,4.6463,4.6463,4.6463,4.6463,18400.0
2009-01-27 12:40:00,5.89,5.91,5.89,5.9,40400.0,4.6463,4.6621,4.6463,4.6542,40400.0
2009-01-27 12:45:00,5.9,5.9,5.89,5.9,39200.0,4.6542,4.6542,4.6463,4.6542,39200.0
2009-01-27 12:50:00,5.9,5.9,5.89,5.9,47200.0,4.6542,4.6542,4.6463,4.6542,47200.0
2009-01-27 12:55:00,5.9,5.92,5.9,5.91,39200.0,4.6542,4.67,4.6542,4.6621,39200.0
2009-01-27 13:00:00,5.9,5.91,5.89,5.89,32800.0,4.6542,4.6621,4.6463,4.6463,32800.0
2009-01-27 13:05:00,5.88,5.88,5.84,5.85,69600.0,4.6384,4.6384,4.6069,4.6147,69600.0
2009-01-27 13:10:00,5.86,5.88,5.85,5.87,24000.0,4.6226,4.6384,4.6147,4.6305,24000.0
2009-01-27 13:15:00,5.88,5.88,5.86,5.86,34800.0,4.6384,4.6384,4.6226,4.6226,34800.0
2009-01-27 13:20:00,5.87,5.9,5.87,5.9,13200.0,4.6305,4.6542,4.6305,4.6542,13200.0
2009-01-27 13:25:00,5.9,5.9,5.85,5.85,66800.0,4.6542,4.6542,4.6147,4.6147,66800.0
2009-01-27 13:30:00,5.85,5.86,5.84,5.86,63200.0,4.6147,4.6226,4.6069,4.6226,63200.0
2009-01-27 13:35:00,5.86,5.87,5.86,5.86,54000.0,4.6226,4.6305,4.6226,4.6226,54000.0
2009-01-27 13:40:00,5.87,5.89,5.87,5.88,67600.0,4.6305,4.6463,4.6305,4.6384,67600.0
2009-01-27 13:45:00,5.88,5.89,5.86,5.86,24800.0,4.6384,4.6463,4.6226,4.6226,24800.0
2009-01-27 13:50:00,5.86,5.89,5.86,5.88,20000.0,4.6226,4.6463,4.6226,4.6384,20000.0
2009-01-27 13:55:00,5.89,5.89,5.86,5.86,30400.0,4.6463,4.6463,4.6226,4.6226,30400.0
2009-01-27 14:00:00,5.86,5.86,5.85,5.86,28800.0,4.6226,4.6226,4.6147,4.6226,28800.0
2009-01-27 14:05:00,5.86,5.86,5.84,5.85,54000.0,4.6226,4.6226,4.6069,4.6147,54000.0
2009-01-27 14:10:00,5.85,5.86,5.85,5.85,48800.0,4.6147,4.6226,4.6147,4.6147,48800.0
2009-01-27 14:15:00,5.85,5.88,5.85,5.88,36000.0,4.6147,4.6384,4.6147,4.6384,36000.0
2009-01-27 14:20:00,5.87,5.87,5.86,5.86,19600.0,4.6305,4.6305,4.6226,4.6226,19600.0
2009-01-27 14:25:00,5.86,5.87,5.85,5.85,34400.0,4.6226,4.6305,4.6147,4.6147,34400.0
2009-01-27 14:30:00,5.85,5.85,5.84,5.85,37600.0,4.6147,4.6147,4.6069,4.6147,37600.0
2009-01-27 14:35:00,5.86,5.89,5.86,5.87,43200.0,4.6226,4.6463,4.6226,4.6305,43200.0
2009-01-27 14:40:00,5.87,5.88,5.87,5.87,52400.0,4.6305,4.6384,4.6305,4.6305,52400.0
2009-01-27 14:45:00,5.87,5.87,5.85,5.87,58000.0,4.6305,4.6305,4.6147,4.6305,58000.0
2009-01-27 14:50:00,5.87,5.89,5.87,5.88,41600.0,4.6305,4.6463,4.6305,4.6384,41600.0
2009-01-27 14:55:00,5.89,5.89,5.88,5.89,36400.0,4.6463,4.6463,4.6384,4.6463,36400.0
2009-01-27 15:00:00,5.89,5.9,5.87,5.88,66400.0,4.6463,4.6542,4.6305,4.6384,66400.0
2009-01-27 15:05:00,5.88,5.89,5.87,5.89,46000.0,4.6384,4.6463,4.6305,4.6463,46000.0
2009-01-27 15:10:00,5.89,5.89,5.88,5.89,74800.0,4.6463,4.6463,4.6384,4.6463,74800.0
2009-01-27 15:15:00,5.89,5.89,5.88,5.88,27600.0,4.6463,4.6463,4.6384,4.6384,27600.0
2009-01-27 15:20:00,5.88,5.9,5.88,5.9,56800.0,4.6384,4.6542,4.6384,4.6542,56800.0
2009-01-27 15:25:00,5.89,5.91,5.88,5.89,92000.0,4.6463,4.6621,4.6384,4.6463,92000.0
2009-01-27 15:30:00,5.89,5.89,5.87,5.87,122000.0,4.6463,4.6463,4.6305,4.6305,122000.0
2009-01-27 15:35:00,5.88,5.89,5.87,5.89,51200.0,4.6384,4.6463,4.6305,4.6463,51200.0
2009-01-27 15:40:00,5.89,5.89,5.88,5.88,77200.0,4.6463,4.6463,4.6384,4.6384,77200.0
2009-01-27 15:45:00,5.88,5.89,5.86,5.88,231600.0,4.6384,4.6463,4.6226,4.6384,231600.0
2009-01-27 15:50:00,5.88,5.89,5.88,5.89,151200.0,4.6384,4.6463,4.6384,4.6463,151200.0
2009-01-27 15:55:00,5.89,5.9,5.89,5.89,214800.0,4.6463,4.6542,4.6463,4.6463,214800.0
2009-01-28 09:30:00,5.98,5.99,5.95,5.99,38400.0,4.7173,4.7252,4.6936,4.7252,38400.0
2009-01-28 09:35:00,5.99,6.02,5.97,5.99,81200.0,4.7252,4.7489,4.7094,4.7252,81200.0
2009-01-28 09:40:00,5.98,6.01,5.97,6.0,62400.0,4.7173,4.741,4.7094,4.7331,62400.0
2009-01-28 09:45:00,5.99,6.0,5.98,5.99,37600.0,4.7252,4.7331,4.7173,4.7252,37600.0
2009-01-28 09:50:00,5.99,6.02,5.99,5.99,48400.0,4.7252,4.7489,4.7252,4.7252,48400.0
2009-01-28 09:55:00,5.99,6.01,5.99,6.0,40000.0,4.7252,4.741,4.7252,4.7331,40000.0
2009-01-28 10:00:00,6.01,6.02,6.0,6.0,73600.0,4.741,4.7489,4.7331,4.7331,73600.0
2009-01-28 10:05:00,5.99,6.02,5.99,6.02,62400.0,4.7252,4.7489,4.7252,4.7489,62400.0
2009-01-28 10:10:00,6.02,6.02,6.01,6.01,23600.0,4.7489,4.7489,4.741,4.741,23600.0
2009-01-28 10:15:00,6.02,6.02,6.01,6.02,29200.0,4.7489,4.7489,4.741,4.7489,29200.0
2009-01-28 10:20:00,6.02,6.03,6.01,6.01,24000.0,4.7489,4.7567,4.741,4.741,24000.0
2009-01-28 10:25:00,6.01,6.03,6.01,6.03,44400.0,4.741,4.7567,4.741,4.7567,44400.0
2009-01-28 10:30:00,6.03,6.05,6.03,6.03,49200.0,4.7567,4.7725,4.7567,4.7567,49200.0
2009-01-28 10:35:00,6.04,6.05,6.04,6.04,54000.0,4.7646,4.7725,4.7646,4.7646,54000.0
2009-01-28 10:40:00,6.04,6.05,6.04,6.04,30000.0,4.7646,4.7725,4.7646,4.7646,30000.0
2009-01-28 10:45:00,6.04,6.05,6.03,6.04,33200.0,4.7646,4.7725,4.7567,4.7646,33200.0
2009-01-28 10:50:00,6.03,6.04,6.02,6.04,27200.0,4.7567,4.7646,4.7489,4.7646,27200.0
2009-01-28 10:55:00,6.04,6.04,6.03,6.03,14800.0,4.7646,4.7646,4.7567,4.7567,14800.0
2009-01-28 11:00:00,6.04,6.04,6.04,6.04,28400.0,4.7646,4.7646,4.7646,4.7646,28400.0
2009-01-28 11:05:00,6.05,6.05,6.04,6.05,35600.0,4.7725,4.7725,4.7646,4.7725,35600.0
2009-01-28 11:10:00,6.05,6.05,6.03,6.03,35200.0,4.7725,4.7725,4.7567,4.7567,35200.0
2009-01-28 11:15:00,6.04,6.04,6.04,6.04,12000.0,4.7646,4.7646,4.7646,4.7646,12000.0
2009-01-28 11:20:00,6.04,6.05,6.04,6.05,30000.0,4.7646,4.7725,4.7646,4.7725,30000.0
2009-01-28 11:25:00,6.04,6.05,6.03,6.03,10000.0,4.7646,4.7725,4.7567,4.7567,10000.0
2009-01-28 11:30:00,6.04,6.04,6.03,6.03,29600.0,4.7646,4.7646,4.7567,4.7567,29600.0
2009-01-28 11:35:00,6.03,6.03,6.02,6.02,27600.0,4.7567,4.7567,4.7489,4.7489,27600.0
2009-01-28 11:40:00,6.03,6.04,6.03,6.03,21200.0,4.7567,4.7646,4.7567,4.7567,21200.0
2009-01-28 11:45:00,6.03,6.03,6.02,6.02,14000.0,4.7567,4.7567,4.7489,4.7489,14000.0
2009-01-28 11:50:00,6.02,6.03,6.02,6.03,10800.0,4.7489,4.7567,4.7489,4.7567,10800.0
2009-01-28 11:55:00,6.03,6.03,6.02,6.02,54400.0,4.7567,4.7567,4.7489,4.7489,54400.0
2009-01-28 12:00:00,6.02,6.03,6.02,6.02,10000.0,4.7489,4.7567,4.7489,4.7489,10000.0
2009-01-28 12:05:00,6.02,6.03,6.02,6.03,19200.0,4.7489,4.7567,4.7489,4.7567,19200.0
2009-01-28 12:10:00,6.03,6.03,6.02,6.03,16000.0,4.7567,4.7567,4.7489,4.7567,16000.0
2009-01-28 12:15:00,6.03,6.03,6.02,6.03,12000.0,4.7567,4.7567,4.7489,4.7567,12000.0
2009-01-28 12:20:00,6.03,6.03,6.03,6.03,12800.0,4.7567,4.7567,4.7567,4.7567,12800.0
2009-01-28 12:25:00,6.03,6.04,6.03,6.03,16000.0,4.7567,4.7646,4.7567,4.7567,16000.0
2009-01-28 12:30:00,6.03,6.03,6.03,6.03,21200.0,4.7567,4.7567,4.7567,4.7567,21200.0
2009-01-28 12:35:00,6.03,6.04,6.03,6.03,10400.0,4.7567,4.7646,4.7567,4.7567,10400.0
2009-01-28 12:40:00,6.03,6.03,6.03,6.03,14000.0,4.7567,4.7567,4.7567,4.7567,14000.0
2009-01-28 12:45:00,6.03,6.04,6.03,6.04,10000.0,4.7567,4.7646,4.7567,4.7646,10000.0
2009-01-28 12:50:00,6.04,6.04,6.04,6.04,29600.0,4.7646,4.7646,4.7646,4.7646,29600.0
2009-01-28 12:55:00,6.04,6.04,6.04,6.04,11600.0,4.7646,4.7646,4.7646,4.7646,11600.0
2009-01-28 13:00:00,6.04,6.04,6.04,6.04,15600.0,4.7646,4.7646,4.7646,4.7646,15600.0
2009-01-28 13:05:00,6.04,6.06,6.04,6.06,48400.0,4.7646,4.7804,4.7646,4.7804,48400.0
2009-01-28 13:10:00,6.06,6.06,6.05,6.05,18400.0,4.7804,4.7804,4.7725,4.7725,18400.0
2009-01-28 13:15:00,6.05,6.05,6.04,6.05,14800.0,4.7725,4.7725,4.7646,4.7725,14800.0
2009-01-28 13:20:00,6.05,6.06,6.05,6.06,19600.0,4.7725,4.7804,4.7725,4.7804,19600.0
2009-01-28 13:25:00,6.06,6.07,6.06,6.07,22400.0,4.7804,4.7883,4.7804,4.7883,22400.0
2009-01-28 13:30:00,6.07,6.09,6.07,6.08,54400.0,4.7883,4.8041,4.7883,4.7962,54400.0
2009-01-28 13:35:00,6.08,6.09,6.07,6.07,28000.0,4.7962,4.8041,4.7883,4.7883,28000.0
2009-01-28 13:40:00,6.08,6.08,6.07,6.08,17600.0,4.7962,4.7962,4.7883,4.7962,17600.0
2009-01-28 13:45:00,6.08,6.09,6.08,6.09,15600.0,4.7962,4.8041,4.7962,4.8041,15600.0
2009-01-28 13:50:00,6.09,6.1,6.07,6.08,31600.0,4.8041,4.812,4.7883,4.7962,31600.0
2009-01-28 13:55:00,6.07,6.08,6.07,6.07,18400.0,4.7883,4.7962,4.7883,4.7883,18400.0
2009-01-28 14:00:00,6.07,6.08,6.07,6.08,21600.0,4.7883,4.7962,4.7883,4.7962,21600.0
2009-01-28 14:05:00,6.07,6.08,6.07,6.08,16000.0,4.7883,4.7962,4.7883,4.7962,16000.0
2009-01-28 14:10:00,6.08,6.09,6.07,6.09,12000.0,4.7962,4.8041,4.7883,4.8041,12000.0
2009-01-28 14:15:00,6.09,6.12,6.06,6.11,95600.0,4.8041,4.8277,4.7804,4.8198,95600.0
2009-01-28 14:20:00,6.11,6.13,6.08,6.08,81200.0,4.8198,4.8356,4.7962,4.7962,81200.0
2009-01-28 14:25:00,6.09,6.1,6.07,6.1,51200.0,4.8041,4.812,4.7883,4.812,51200.0
2009-01-28 14:30:00,6.09,6.1,6.07,6.09,64000.0,4.8041,4.812,4.7883,4.8041,64000.0
2009-01-28 14:35:00,6.09,6.09,6.07,6.08,54000.0,4.8041,4.8041,4.7883,4.7962,54000.0
2009-01-28 14:40:00,6.08,6.09,6.08,6.08,38800.0,4.7962,4.8041,4.7962,4.7962,38800.0
2009-01-28 14:45:00,6.08,6.09,6.07,6.08,64400.0,4.7962,4.8041,4.7883,4.7962,64400.0
2009-01-28 14:50:00,6.08,6.08,6.07,6.07,43600.0,4.7962,4.7962,4.7883,4.7883,43600.0
2009-01-28 14:55:00,6.07,6.1,6.07,6.1,89200.0,4.7883,4.812,4.7883,4.812,89200.0
2009-01-28 15:00:00,6.1,6.11,6.08,6.09,70400.0,4.812,4.8198,4.7962,4.8041,70400.0
2009-01-28 15:05:00,6.09,6.09,6.03,6.05,173600.0,4.8041,4.8041,4.7567,4.7725,173600.0
2009-01-28 15:10:00,6.05,6.06,6.03,6.04,116400.0,4.7725,4.7804,4.7567,4.7646,116400.0
2009-01-28 15:15:00,6.04,6.06,6.04,6.05,51200.0,4.7646,4.7804,4.7646,4.7725,51200.0
2009-01-28 15:20:00,6.05,6.05,6.02,6.04,98400.0,4.7725,4.7725,4.7489,4.7646,98400.0
2009-01-28 15:25:00,6.04,6.05,6.02,6.04,66800.0,4.7646,4.7725,4.7489,4.7646,66800.0
2009-01-28 15:30:00,6.04,6.04,6.03,6.03,82400.0,4.7646,4.7646,4.7567,4.7567,82400.0
2009-01-28 15:35:00,6.03,6.06,6.03,6.05,107200.0,4.7567,4.7804,4.7567,4.7725,107200.0
2009-01-28 15:40:00,6.05,6.06,6.04,6.04,121200.0,4.7725,4.7804,4.7646,4.7646,121200.0
2009-01-28 15:45:00,6.05,6.06,6.04,6.06,186000.0,4.7725,4.7804,4.7646,4.7804,186000.0
2009-01-28 15:50:00,6.06,6.08,6.05,6.07,298000.0,4.7804,4.7962,4.7725,4.7883,298000.0
2009-01-28 15:55:00,6.07,6.08,6.06,6.08,304000.0,4.7883,4.7962,4.7804,4.7962,304000.0
2009-01-29 09:30:00,6.08,6.09,6.02,6.09,170800.0,4.7962,4.8041,4.7489,4.8041,170800.0
2009-01-29 09:35:00,6.09,6.11,6.04,6.05,90000.0,4.8041,4.8198,4.7646,4.7725,90000.0
2009-01-29 09:40:00,6.05,6.07,6.03,6.04,109200.0,4.7725,4.7883,4.7567,4.7646,109200.0
2009-01-29 09:45:00,6.04,6.05,6.02,6.03,110000.0,4.7646,4.7725,4.7489,4.7567,110000.0
2009-01-29 09:50:00,6.03,6.04,6.02,6.03,64400.0,4.7567,4.7646,4.7489,4.7567,64400.0
2009-01-29 09:55:00,6.03,6.03,6.02,6.02,66800.0,4.7567,4.7567,4.7489,4.7489,66800.0
2009-01-29 10:00:00,6.02,6.02,5.99,6.0,109200.0,4.7489,4.7489,4.7252,4.7331,109200.0
2009-01-29 10:05:00,6.01,6.01,5.99,5.99,40800.0,4.741,4.741,4.7252,4.7252,40800.0
2009-01-29 10:10:00,5.99,6.02,5.98,6.02,102000.0,4.7252,4.7489,4.7173,4.7489,102000.0
2009-01-29 10:15:00,6.02,6.03,6.01,6.02,35600.0,4.7489,4.7567,4.741,4.7489,35600.0
2009-01-29 10:20:00,6.02,6.03,6.01,6.02,50400.0,4.7489,4.7567,4.741,4.7489,50400.0
2009-01-29 10:25:00,6.02,6.03,6.02,6.03,32800.0,4.7489,4.7567,4.7489,4.7567,32800.0
2009-01-29 10:30:00,6.03,6.03,6.02,6.03,36400.0,4.7567,4.7567,4.7489,4.7567,36400.0
2009-01-29 10:35:00,6.02,6.03,6.01,6.02,44400.0,4.7489,4.7567,4.741,4.7489,44400.0
2009-01-29 10:40:00,6.02,6.02,6.0,6.01,41600.0,4.7489,4.7489,4.7331,4.741,41600.0
2009-01-29 10:45:00,6.01,6.01,6.0,6.0,22000.0,4.741,4.741,4.7331,4.7331,22000.0
2009-01-29 10:50:00,6.0,6.02,6.0,6.02,30000.0,4.7331,4.7489,4.7331,4.7489,30000.0
2009-01-29 10:55:00,6.02,6.03,6.01,6.02,29600.0,4.7489,4.7567,4.741,4.7489,29600.0
2009-01-29 11:00:00,6.02,6.03,6.01,6.01,46800.0,4.7489,4.7567,4.741,4.741,46800.0
2009-01-29 11:05:00,6.01,6.01,6.0,6.0,67200.0,4.741,4.741,4.7331,4.7331,67200.0
2009-01-29 11:10:00,6.0,6.01,6.0,6.01,46400.0,4.7331,4.741,4.7331,4.741,46400.0
2009-01-29 11:15:00,6.01,6.02,6.01,6.02,28000.0,4.741,4.7489,4.741,4.7489,28000.0
2009-01-29 11:20:00,6.02,6.03,6.01,6.02,21200.0,4.7489,4.7567,4.741,4.7489,21200.0
2009-01-29 11:25:00,6.02,6.02,6.0,6.0,26000.0,4.7489,4.7489,4.7331,4.7331,26000.0
2009-01-29 11:30:00,6.0,6.0,5.99,5.99,33600.0,4.7331,4.7331,4.7252,4.7252,33600.0
2009-01-29 11:35:00,6.0,6.0,6.0,6.0,27200.0,4.7331,4.7331,4.7331,4.7331,27200.0
2009-01-29 11:40:00,6.0,6.01,6.0,6.0,22800.0,4.7331,4.741,4.7331,4.7331,22800.0
2009-01-29 11:45:00,6.0,6.0,5.98,5.99,39600.0,4.7331,4.7331,4.7173,4.7252,39600.0
2009-01-29 11:50:00,5.98,5.99,5.98,5.99,10400.0,4.7173,4.7252,4.7173,4.7252,10400.0
2009-01-29 11:55:00,5.99,6.0,5.99,6.0,18400.0,4.7252,4.7331,4.7252,4.7331,18400.0
2009-01-29 12:00:00,5.99,5.99,5.96,5.96,29200.0,4.7252,4.7252,4.7015,4.7015,29200.0
2009-01-29 12:05:00,5.96,5.97,5.96,5.97,16800.0,4.7015,4.7094,4.7015,4.7094,16800.0
2009-01-29 12:10:00,5.97,5.97,5.97,5.97,7600.0,4.7094,4.7094,4.7094,4.7094,7600.0
2009-01-29 12:15:00,5.97,5.98,5.97,5.97,12000.0,4.7094,4.7173,4.7094,4.7094,12000.0
2009-01-29 12:20:00,5.98,5.98,5.97,5.97,15200.0,4.7173,4.7173,4.7094,4.7094,15200.0
2009-01-29 12:25:00,5.97,5.98,5.97,5.97,5600.0,4.7094,4.7173,4.7094,4.7094,5600.0
2009-01-29 12:30:00,5.98,5.98,5.97,5.98,14400.0,4.7173,4.7173,4.7094,4.7173,14400.0
2009-01-29 12:35:00,5.98,5.98,5.96,5.96,37600.0,4.7173,4.7173,4.7015,4.7015,37600.0
2009-01-29 12:40:00,5.96,5.96,5.95,5.96,18800.0,4.7015,4.7015,4.6936,4.7015,18800.0
2009-01-29 12:45:00,5.96,5.96,5.96,5.96,9200.0,4.7015,4.7015,4.7015,4.7015,9200.0
2009-01-29 12:50:00,5.96,5.96,5.96,5.96,15200.0,4.7015,4.7015,4.7015,4.7015,15200.0
2009-01-29 12:55:00,5.95,5.95,5.91,5.91,66800.0,4.6936,4.6936,4.6621,4.6621,66800.0
2009-01-29 13:00:00,5.91,5.92,5.89,5.91,81200.0,4.6621,4.67,4.6463,4.6621,81200.0
2009-01-29 13:05:00,5.9,5.91,5.9,5.91,33200.0,4.6542,4.6621,4.6542,4.6621,33200.0
2009-01-29 13:10:00,5.91,5.92,5.91,5.92,28400.0,4.6621,4.67,4.6621,4.67,28400.0
2009-01-29 13:15:00,5.92,5.92,5.91,5.92,25600.0,4.67,4.67,4.6621,4.67,25600.0
2009-01-29 13:20:00,5.91,5.92,5.91,5.92,61200.0,4.6621,4.67,4.6621,4.67,61200.0
2009-01-29 13:25:00,5.92,5.93,5.92,5.93,14800.0,4.67,4.6779,4.67,4.6779,14800.0
2009-01-29 13:30:00,5.93,5.93,5.91,5.92,24000.0,4.6779,4.6779,4.6621,4.67,24000.0
2009-01-29 13:35:00,5.91,5.92,5.9,5.9,78800.0,4.6621,4.67,4.6542,4.6542,78800.0
2009-01-29 13:40:00,5.91,5.92,5.91,5.92,35200.0,4.6621,4.67,4.6621,4.67,35200.0
2009-01-29 13:45:00,5.92,5.92,5.91,5.91,16400.0,4.67,4.67,4.6621,4.6621,16400.0
2009-01-29 13:50:00,5.91,5.91,5.89,5.89,48000.0,4.6621,4.6621,4.6463,4.6463,48000.0
2009-01-29 13:55:00,5.89,5.9,5.89,5.9,30800.0,4.6463,4.6542,4.6463,4.6542,30800.0
2009-01-29 14:00:00,5.91,5.91,5.9,5.91,38400.0,4.6621,4.6621,4.6542,4.6621,38400.0
2009-01-29 14:05:00,5.91,5.92,5.9,5.91,74400.0,4.6621,4.67,4.6542,4.6621,74400.0
2009-01-29 14:10:00,5.91,5.91,5.9,5.91,101200.0,4.6621,4.6621,4.6542,4.6621,101200.0
2009-01-29 14:15:00,5.91,5.92,5.91,5.92,38000.0,4.6621,4.67,4.6621,4.67,38000.0
2009-01-29 14:20:00,5.92,5.92,5.91,5.92,59200.0,4.67,4.67,4.6621,4.67,59200.0
2009-01-29 14:25:00,5.92,5.93,5.92,5.93,34000.0,4.67,4.6779,4.67,4.6779,34000.0
2009-01-29 14:30:00,5.93,5.94,5.93,5.93,34400.0,4.6779,4.6857,4.6779,4.6779,34400.0
2009-01-29 14:35:00,5.94,5.94,5.92,5.93,26800.0,4.6857,4.6857,4.67,4.6779,26800.0
2009-01-29 14:40:00,5.93,5.94,5.93,5.94,44000.0,4.6779,4.6857,4.6779,4.6857,44000.0
2009-01-29 14:45:00,5.94,5.94,5.92,5.92,37600.0,4.6857,4.6857,4.67,4.67,37600.0
2009-01-29 14:50:00,5.92,5.93,5.92,5.93,14000.0,4.67,4.6779,4.67,4.6779,14000.0
2009-01-29 14:55:00,5.93,5.93,5.92,5.92,78400.0,4.6779,4.6779,4.67,4.67,78400.0
2009-01-29 15:00:00,5.92,5.95,5.92,5.95,82800.0,4.67,4.6936,4.67,4.6936,82800.0
2009-01-29 15:05:00,5.95,5.95,5.94,5.94,41200.0,4.6936,4.6936,4.6857,4.6857,41200.0
2009-01-29 15:10:00,5.94,5.95,5.93,5.94,45600.0,4.6857,4.6936,4.6779,4.6857,45600.0
2009-01-29 15:15:00,5.94,5.94,5.93,5.94,42000.0,4.6857,4.6857,4.6779,4.6857,42000.0
2009-01-29 15:20:00,5.94,5.94,5.91,5.92,48800.0,4.6857,4.6857,4.6621,4.67,48800.0
2009-01-29 15:25:00,5.92,5.92,5.91,5.92,19600.0,4.67,4.67,4.6621,4.67,19600.0
2009-01-29 15:30:00,5.92,5.92,5.89,5.89,50400.0,4.67,4.67,4.6463,4.6463,50400.0
2009-01-29 15:35:00,5.9,5.91,5.9,5.9,79600.0,4.6542,4.6621,4.6542,4.6542,79600.0
2009-01-29 15:40:00,5.9,5.92,5.89,5.91,116000.0,4.6542,4.67,4.6463,4.6621,116000.0
2009-01-29 15:45:00,5.9,5.92,5.89,5.91,152400.0,4.6542,4.67,4.6463,4.6621,152400.0
2009-01-29 15:50:00,5.91,5.92,5.9,5.91,180000.0,4.6621,4.67,4.6542,4.6621,180000.0
2009-01-29 15:55:00,5.91,5.92,5.9,5.92,327600.0,4.6621,4.67,4.6542,4.67,327600.0
2009-01-30 09:30:00,5.97,6.0,5.91,5.93,61600.0,4.7094,4.7331,4.6621,4.6779,61600.0
2009-01-30 09:35:00,5.93,5.96,5.93,5.96,41200.0,4.6779,4.7015,4.6779,4.7015,41200.0
2009-01-30 09:40:00,5.96,5.96,5.92,5.93,45200.0,4.7015,4.7015,4.67,4.6779,45200.0
2009-01-30 09:45:00,5.93,5.94,5.92,5.92,58800.0,4.6779,4.6857,4.67,4.67,58800.0
2009-01-30 09:50:00,5.93,5.93,5.9,5.91,59600.0,4.6779,4.6779,4.6542,4.6621,59600.0
2009-01-30 09:55:00,5.91,5.92,5.87,5.87,86000.0,4.6621,4.67,4.6305,4.6305,86000.0
2009-01-30 10:00:00,5.87,5.87,5.85,5.85,70800.0,4.6305,4.6305,4.6147,4.6147,70800.0
2009-01-30 10:05:00,5.86,5.86,5.84,5.84,98000.0,4.6226,4.6226,4.6069,4.6069,98000.0
2009-01-30 10:10:00,5.84,5.85,5.81,5.81,94400.0,4.6069,4.6147,4.5832,4.5832,94400.0
2009-01-30 10:15:00,5.81,5.81,5.8,5.81,84400.0,4.5832,4.5832,4.5753,4.5832,84400.0
2009-01-30 10:20:00,5.81,5.82,5.8,5.8,45600.0,4.5832,4.5911,4.5753,4.5753,45600.0
2009-01-30 10:25:00,5.8,5.81,5.78,5.79,68000.0,4.5753,4.5832,4.5595,4.5674,68000.0
2009-01-30 10:30:00,5.79,5.79,5.77,5.77,88400.0,4.5674,4.5674,4.5516,4.5516,88400.0
2009-01-30 10:35:00,5.77,5.79,5.77,5.78,39600.0,4.5516,4.5674,4.5516,4.5595,39600.0
2009-01-30 10:40:00,5.78,5.79,5.78,5.79,58800.0,4.5595,4.5674,4.5595,4.5674,58800.0
2009-01-30 10:45:00,5.79,5.79,5.77,5.78,81200.0,4.5674,4.5674,4.5516,4.5595,81200.0
2009-01-30 10:50:00,5.78,5.78,5.76,5.77,64800.0,4.5595,4.5595,4.5438,4.5516,64800.0
2009-01-30 10:55:00,5.78,5.78,5.77,5.78,45200.0,4.5595,4.5595,4.5516,4.5595,45200.0
2009-01-30 11:00:00,5.77,5.8,5.77,5.8,65200.0,4.5516,4.5753,4.5516,4.5753,65200.0
2009-01-30 11:05:00,5.79,5.79,5.78,5.79,64400.0,4.5674,4.5674,4.5595,4.5674,64400.0
2009-01-30 11:10:00,5.79,5.79,5.78,5.78,96000.0,4.5674,4.5674,4.5595,4.5595,96000.0
2009-01-30 11:15:00,5.79,5.79,5.76,5.76,121600.0,4.5674,4.5674,4.5438,4.5438,121600.0
2009-01-30 11:20:00,5.76,5.76,5.73,5.73,69600.0,4.5438,4.5438,4.5201,4.5201,69600.0
2009-01-30 11:25:00,5.73,5.73,5.72,5.73,120000.0,4.5201,4.5201,4.5122,4.5201,120000.0
2009-01-30 11:30:00,5.72,5.73,5.72,5.72,93600.0,4.5122,4.5201,4.5122,4.5122,93600.0
2009-01-30 11:35:00,5.72,5.72,5.71,5.71,68000.0,4.5122,4.5122,4.5043,4.5043,68000.0
2009-01-30 11:40:00,5.72,5.72,5.71,5.72,34000.0,4.5122,4.5122,4.5043,4.5122,34000.0
2009-01-30 11:45:00,5.72,5.73,5.71,5.73,26400.0,4.5122,4.5201,4.5043,4.5201,26400.0
2009-01-30 11:50:00,5.73,5.74,5.73,5.73,35600.0,4.5201,4.528,4.5201,4.5201,35600.0
2009-01-30 11:55:00,5.73,5.73,5.72,5.72,55600.0,4.5201,4.5201,4.5122,4.5122,55600.0
2009-01-30 12:00:00,5.72,5.72,5.71,5.71,49600.0,4.5122,4.5122,4.5043,4.5043,49600.0
2009-01-30 12:05:00,5.7,5.72,5.7,5.72,57200.0,4.4964,4.5122,4.4964,4.5122,57200.0
2009-01-30 12:10:00,5.72,5.74,5.72,5.74,34800.0,4.5122,4.528,4.5122,4.528,34800.0
2009-01-30 12:15:00,5.74,5.75,5.74,5.75,33600.0,4.528,4.5359,4.528,4.5359,33600.0
2009-01-30 12:20:00,5.75,5.76,5.75,5.75,20400.0,4.5359,4.5438,4.5359,4.5359,20400.0
2009-01-30 12:25:00,5.75,5.76,5.75,5.75,18400.0,4.5359,4.5438,4.5359,4.5359,18400.0
2009-01-30 12:30:00,5.75,5.75,5.74,5.74,29200.0,4.5359,4.5359,4.528,4.528,29200.0
2009-01-30 12:35:00,5.74,5.75,5.74,5.75,27600.0,4.528,4.5359,4.528,4.5359,27600.0
2009-01-30 12:40:00,5.75,5.75,5.75,5.75,29600.0,4.5359,4.5359,4.5359,4.5359,29600.0
2009-01-30 12:45:00,5.75,5.77,5.75,5.77,20800.0,4.5359,4.5516,4.5359,4.5516,20800.0
2009-01-30 12:50:00,5.76,5.76,5.76,5.76,17200.0,4.5438,4.5438,4.5438,4.5438,17200.0
2009-01-30 12:55:00,5.76,5.76,5.76,5.76,25200.0,4.5438,4.5438,4.5438,4.5438,25200.0
2009-01-30 13:00:00,5.76,5.77,5.76,5.77,36000.0,4.5438,4.5516,4.5438,4.5516,36000.0
2009-01-30 13:05:00,5.77,5.8,5.77,5.79,66400.0,4.5516,4.5753,4.5516,4.5674,66400.0
2009-01-30 13:10:00,5.8,5.8,5.78,5.78,49600.0,4.5753,4.5753,4.5595,4.5595,49600.0
2009-01-30 13:15:00,5.78,5.78,5.76,5.77,23600.0,4.5595,4.5595,4.5438,4.5516,23600.0
2009-01-30 13:20:00,5.77,5.77,5.76,5.76,35600.0,4.5516,4.5516,4.5438,4.5438,35600.0
2009-01-30 13:25:00,5.76,5.76,5.73,5.73,95600.0,4.5438,4.5438,4.5201,4.5201,95600.0
2009-01-30 13:30:00,5.74,5.74,5.71,5.72,107600.0,4.528,4.528,4.5043,4.5122,107600.0
2009-01-30 13:35:00,5.73,5.73,5.71,5.71,46800.0,4.5201,4.5201,4.5043,4.5043,46800.0
2009-01-30 13:40:00,5.71,5.71,5.69,5.71,62800.0,4.5043,4.5043,4.4885,4.5043,62800.0
2009-01-30 13:45:00,5.7,5.71,5.69,5.71,60800.0,4.4964,4.5043,4.4885,4.5043,60800.0
2009-01-30 13:50:00,5.71,5.72,5.7,5.7,52800.0,4.5043,4.5122,4.4964,4.4964,52800.0
2009-01-30 13:55:00,5.7,5.73,5.7,5.72,92800.0,4.4964,4.5201,4.4964,4.5122,92800.0
2009-01-30 14:00:00,5.72,5.74,5.71,5.72,75200.0,4.5122,4.528,4.5043,4.5122,75200.0
2009-01-30 14:05:00,5.72,5.73,5.71,5.71,60800.0,4.5122,4.5201,4.5043,4.5043,60800.0
2009-01-30 14:10:00,5.71,5.73,5.71,5.73,76400.0,4.5043,4.5201,4.5043,4.5201,76400.0
2009-01-30 14:15:00,5.72,5.72,5.71,5.72,52400.0,4.5122,4.5122,4.5043,4.5122,52400.0
2009-01-30 14:20:00,5.71,5.72,5.71,5.71,40000.0,4.5043,4.5122,4.5043,4.5043,40000.0
2009-01-30 14:25:00,5.71,5.75,5.71,5.75,69200.0,4.5043,4.5359,4.5043,4.5359,69200.0
2009-01-30 14:30:00,5.74,5.75,5.73,5.73,77200.0,4.528,4.5359,4.5201,4.5201,77200.0
2009-01-30 14:35:00,5.73,5.74,5.73,5.73,32000.0,4.5201,4.528,4.5201,4.5201,32000.0
2009-01-30 14:40:00,5.73,5.73,5.71,5.72,51200.0,4.5201,4.5201,4.5043,4.5122,51200.0
2009-01-30 14:45:00,5.72,5.72,5.71,5.71,33200.0,4.5122,4.5122,4.5043,4.5043,33200.0
2009-01-30 14:50:00,5.71,5.71,5.69,5.69,48000.0,4.5043,4.5043,4.4885,4.4885,48000.0
2009-01-30 14:55:00,5.69,5.71,5.69,5.7,66400.0,4.4885,4.5043,4.4885,4.4964,66400.0
2009-01-30 15:00:00,5.7,5.72,5.69,5.69,105600.0,4.4964,4.5122,4.4885,4.4885,105600.0
2009-01-30 15:05:00,5.7,5.7,5.69,5.7,102000.0,4.4964,4.4964,4.4885,4.4964,102000.0
2009-01-30 15:10:00,5.7,5.72,5.7,5.72,94800.0,4.4964,4.5122,4.4964,4.5122,94800.0
2009-01-30 15:15:00,5.72,5.72,5.69,5.69,91600.0,4.5122,4.5122,4.4885,4.4885,91600.0
2009-01-30 15:20:00,5.69,5.69,5.67,5.68,130400.0,4.4885,4.4885,4.4728,4.4806,130400.0
2009-01-30 15:25:00,5.68,5.69,5.67,5.67,144800.0,4.4806,4.4885,4.4728,4.4728,144800.0
2009-01-30 15:30:00,5.67,5.67,5.66,5.66,129200.0,4.4728,4.4728,4.4649,4.4649,129200.0
2009-01-30 15:35:00,5.66,5.67,5.65,5.66,152800.0,4.4649,4.4728,4.457,4.4649,152800.0
2009-01-30 15:40:00,5.66,5.69,5.66,5.68,308400.0,4.4649,4.4885,4.4649,4.4806,308400.0
2009-01-30 15:45:00,5.68,5.7,5.67,5.69,313200.0,4.4806,4.4964,4.4728,4.4885,313200.0
2009-01-30 15:50:00,5.69,5.7,5.68,5.69,208800.0,4.4885,4.4964,4.4806,4.4885,208800.0
2009-01-30 15:55:00,5.69,5.69,5.68,5.68,281200.0,4.4885,4.4885,4.4806,4.4806,281200.0
2009-02-02 09:30:00,5.38,5.47,5.38,5.43,419200.0,4.3338,4.4063,4.3338,4.3741,419200.0
2009-02-02 09:35:00,5.43,5.46,5.43,5.44,149200.0,4.3741,4.3983,4.3741,4.3822,149200.0
2009-02-02 09:40:00,5.44,5.45,5.39,5.44,243200.0,4.3822,4.3902,4.3419,4.3822,243200.0
2009-02-02 09:45:00,5.43,5.44,5.42,5.42,133200.0,4.3741,4.3822,4.3661,4.3661,133200.0
2009-02-02 09:50:00,5.42,5.43,5.41,5.41,101600.0,4.3661,4.3741,4.358,4.358,101600.0
2009-02-02 09:55:00,5.41,5.43,5.41,5.43,122400.0,4.358,4.3741,4.358,4.3741,122400.0
2009-02-02 10:00:00,5.43,5.46,5.43,5.45,174800.0,4.3741,4.3983,4.3741,4.3902,174800.0
2009-02-02 10:05:00,5.46,5.48,5.45,5.48,159200.0,4.3983,4.4144,4.3902,4.4144,159200.0
2009-02-02 10:10:00,5.48,5.5,5.47,5.5,113200.0,4.4144,4.4305,4.4063,4.4305,113200.0
2009-02-02 10:15:00,5.5,5.53,5.5,5.51,122800.0,4.4305,4.4547,4.4305,4.4386,122800.0
2009-02-02 10:20:00,5.51,5.52,5.5,5.51,90000.0,4.4386,4.4466,4.4305,4.4386,90000.0
2009-02-02 10:25:00,5.51,5.52,5.5,5.51,103600.0,4.4386,4.4466,4.4305,4.4386,103600.0
2009-02-02 10:30:00,5.51,5.52,5.49,5.49,106400.0,4.4386,4.4466,4.4225,4.4225,106400.0
2009-02-02 10:35:00,5.49,5.51,5.49,5.5,164800.0,4.4225,4.4386,4.4225,4.4305,164800.0
2009-02-02 10:40:00,5.5,5.5,5.49,5.49,137200.0,4.4305,4.4305,4.4225,4.4225,137200.0
2009-02-02 10:45:00,5.49,5.5,5.49,5.5,68000.0,4.4225,4.4305,4.4225,4.4305,68000.0
2009-02-02 10:50:00,5.5,5.51,5.49,5.5,63600.0,4.4305,4.4386,4.4225,4.4305,63600.0
2009-02-02 10:55:00,5.5,5.52,5.5,5.51,68400.0,4.4305,4.4466,4.4305,4.4386,68400.0
2009-02-02 11:00:00,5.51,5.52,5.5,5.5,56400.0,4.4386,4.4466,4.4305,4.4305,56400.0
2009-02-02 11:05:00,5.5,5.51,5.49,5.5,68800.0,4.4305,4.4386,4.4225,4.4305,68800.0
2009-02-02 11:10:00,5.5,5.51,5.49,5.49,30000.0,4.4305,4.4386,4.4225,4.4225,30000.0
2009-02-02 11:15:00,5.49,5.5,5.49,5.5,42800.0,4.4225,4.4305,4.4225,4.4305,42800.0
2009-02-02 11:20:00,5.5,5.5,5.48,5.49,70400.0,4.4305,4.4305,4.4144,4.4225,70400.0
2009-02-02 11:25:00,5.49,5.49,5.48,5.49,17600.0,4.4225,4.4225,4.4144,4.4225,17600.0
2009-02-02 11:30:00,5.49,5.5,5.48,5.5,45600.0,4.4225,4.4305,4.4144,4.4305,45600.0
2009-02-02 11:35:00,5.5,5.5,5.48,5.49,40400.0,4.4305,4.4305,4.4144,4.4225,40400.0
2009-02-02 11:40:00,5.48,5.49,5.48,5.49,87200.0,4.4144,4.4225,4.4144,4.4225,87200.0
2009-02-02 11:45:00,5.49,5.5,5.49,5.49,56800.0,4.4225,4.4305,4.4225,4.4225,56800.0
2009-02-02 11:50:00,5.49,5.5,5.49,5.49,125200.0,4.4225,4.4305,4.4225,4.4225,125200.0
2009-02-02 11:55:00,5.5,5.5,5.49,5.49,47200.0,4.4305,4.4305,4.4225,4.4225,47200.0
2009-02-02 12:00:00,5.49,5.51,5.49,5.5,43200.0,4.4225,4.4386,4.4225,4.4305,43200.0
2009-02-02 12:05:00,5.5,5.51,5.49,5.5,64000.0,4.4305,4.4386,4.4225,4.4305,64000.0
2009-02-02 12:10:00,5.5,5.5,5.49,5.5,24800.0,4.4305,4.4305,4.4225,4.4305,24800.0
2009-02-02 12:15:00,5.5,5.51,5.5,5.51,25600.0,4.4305,4.4386,4.4305,4.4386,25600.0
2009-02-02 12:20:00,5.51,5.51,5.5,5.5,29200.0,4.4386,4.4386,4.4305,4.4305,29200.0
2009-02-02 12:25:00,5.5,5.51,5.5,5.51,46800.0,4.4305,4.4386,4.4305,4.4386,46800.0
2009-02-02 12:30:00,5.51,5.53,5.51,5.52,74800.0,4.4386,4.4547,4.4386,4.4466,74800.0
2009-02-02 12:35:00,5.52,5.54,5.52,5.54,30800.0,4.4466,4.4627,4.4466,4.4627,30800.0
2009-02-02 12:40:00,5.54,5.55,5.53,5.54,113600.0,4.4627,4.4708,4.4547,4.4627,113600.0
2009-02-02 12:45:00,5.54,5.55,5.54,5.54,27600.0,4.4627,4.4708,4.4627,4.4627,27600.0
2009-02-02 12:50:00,5.54,5.54,5.53,5.54,24800.0,4.4627,4.4627,4.4547,4.4627,24800.0
2009-02-02 12:55:00,5.54,5.54,5.54,5.54,26000.0,4.4627,4.4627,4.4627,4.4627,26000.0
2009-02-02 13:00:00,5.54,5.54,5.53,5.54,39200.0,4.4627,4.4627,4.4547,4.4627,39200.0
2009-02-02 13:05:00,5.53,5.53,5.52,5.53,54000.0,4.4547,4.4547,4.4466,4.4547,54000.0
2009-02-02 13:10:00,5.53,5.53,5.51,5.51,52400.0,4.4547,4.4547,4.4386,4.4386,52400.0
2009-02-02 13:15:00,5.51,5.51,5.5,5.51,40000.0,4.4386,4.4386,4.4305,4.4386,40000.0
2009-02-02 13:20:00,5.51,5.51,5.5,5.5,63200.0,4.4386,4.4386,4.4305,4.4305,63200.0
2009-02-02 13:25:00,5.5,5.51,5.5,5.5,43200.0,4.4305,4.4386,4.4305,4.4305,43200.0
2009-02-02 13:30:00,5.5,5.51,5.5,5.51,35600.0,4.4305,4.4386,4.4305,4.4386,35600.0
2009-02-02 13:35:00,5.51,5.52,5.51,5.51,48000.0,4.4386,4.4466,4.4386,4.4386,48000.0
2009-02-02 13:40:00,5.51,5.51,5.51,5.51,28400.0,4.4386,4.4386,4.4386,4.4386,28400.0
2009-02-02 13:45:00,5.52,5.52,5.51,5.51,38400.0,4.4466,4.4466,4.4386,4.4386,38400.0
2009-02-02 13:50:00,5.51,5.51,5.49,5.49,58800.0,4.4386,4.4386,4.4225,4.4225,58800.0
2009-02-02 13:55:00,5.49,5.5,5.48,5.48,124400.0,4.4225,4.4305,4.4144,4.4144,124400.0
2009-02-02 14:00:00,5.48,5.49,5.48,5.49,49200.0,4.4144,4.4225,4.4144,4.4225,49200.0
2009-02-02 14:05:00,5.49,5.5,5.48,5.49,57600.0,4.4225,4.4305,4.4144,4.4225,57600.0
2009-02-02 14:10:00,5.49,5.5,5.49,5.5,63200.0,4.4225,4.4305,4.4225,4.4305,63200.0
2009-02-02 14:15:00,5.5,5.51,5.5,5.5,39600.0,4.4305,4.4386,4.4305,4.4305,39600.0
2009-02-02 14:20:00,5.5,5.5,5.48,5.49,82800.0,4.4305,4.4305,4.4144,4.4225,82800.0
2009-02-02 14:25:00,5.49,5.5,5.48,5.49,83200.0,4.4225,4.4305,4.4144,4.4225,83200.0
2009-02-02 14:30:00,5.49,5.5,5.49,5.49,56000.0,4.4225,4.4305,4.4225,4.4225,56000.0
2009-02-02 14:35:00,5.49,5.49,5.48,5.49,61600.0,4.4225,4.4225,4.4144,4.4225,61600.0
2009-02-02 14:40:00,5.48,5.51,5.48,5.5,61600.0,4.4144,4.4386,4.4144,4.4305,61600.0
2009-02-02 14:45:00,5.5,5.51,5.49,5.49,77200.0,4.4305,4.4386,4.4225,4.4225,77200.0
2009-02-02 14:50:00,5.49,5.5,5.48,5.5,47200.0,4.4225,4.4305,4.4144,4.4305,47200.0
2009-02-02 14:55:00,5.5,5.5,5.5,5.5,104400.0,4.4305,4.4305,4.4305,4.4305,104400.0
2009-02-02 15:00:00,5.5,5.52,5.49,5.52,128800.0,4.4305,4.4466,4.4225,4.4466,128800.0
2009-02-02 15:05:00,5.52,5.53,5.52,5.53,100800.0,4.4466,4.4547,4.4466,4.4547,100800.0
2009-02-02 15:10:00,5.53,5.54,5.52,5.54,205200.0,4.4547,4.4627,4.4466,4.4627,205200.0
2009-02-02 15:15:00,5.54,5.55,5.54,5.55,75600.0,4.4627,4.4708,4.4627,4.4708,75600.0
2009-02-02 15:20:00,5.55,5.56,5.54,5.55,165200.0,4.4708,4.4788,4.4627,4.4708,165200.0
2009-02-02 15:25:00,5.55,5.57,5.55,5.57,105600.0,4.4708,4.4869,4.4708,4.4869,105600.0
2009-02-02 15:30:00,5.57,5.59,5.57,5.58,172800.0,4.4869,4.503,4.4869,4.495,172800.0
2009-02-02 15:35:00,5.58,5.58,5.56,5.56,207600.0,4.495,4.495,4.4788,4.4788,207600.0
2009-02-02 15:40:00,5.56,5.58,5.56,5.56,118800.0,4.4788,4.495,4.4788,4.4788,118800.0
2009-02-02 15:45:00,5.56,5.56,5.55,5.55,373600.0,4.4788,4.4788,4.4708,4.4708,373600.0
2009-02-02 15:50:00,5.55,5.57,5.55,5.57,372800.0,4.4708,4.4869,4.4708,4.4869,372800.0
2009-02-02 15:55:00,5.57,5.57,5.55,5.55,320800.0,4.4869,4.4869,4.4708,4.4708,320800.0
2009-02-03 09:30:00,5.5,5.55,5.5,5.52,117200.0,4.4305,4.4708,4.4305,4.4466,117200.0
2009-02-03 09:35:00,5.53,5.54,5.51,5.52,40400.0,4.4547,4.4627,4.4386,4.4466,40400.0
2009-02-03 09:40:00,5.52,5.53,5.51,5.51,92000.0,4.4466,4.4547,4.4386,4.4386,92000.0
2009-02-03 09:45:00,5.51,5.51,5.48,5.49,72000.0,4.4386,4.4386,4.4144,4.4225,72000.0
2009-02-03 09:50:00,5.5,5.5,5.47,5.48,96000.0,4.4305,4.4305,4.4063,4.4144,96000.0
2009-02-03 09:55:00,5.48,5.48,5.46,5.48,94400.0,4.4144,4.4144,4.3983,4.4144,94400.0
2009-02-03 10:00:00,5.48,5.51,5.47,5.49,239200.0,4.4144,4.4386,4.4063,4.4225,239200.0
2009-02-03 10:05:00,5.49,5.51,5.49,5.49,81600.0,4.4225,4.4386,4.4225,4.4225,81600.0
2009-02-03 10:10:00,5.49,5.51,5.49,5.5,131600.0,4.4225,4.4386,4.4225,4.4305,131600.0
2009-02-03 10:15:00,5.5,5.51,5.48,5.48,112400.0,4.4305,4.4386,4.4144,4.4144,112400.0
2009-02-03 10:20:00,5.48,5.49,5.47,5.49,58400.0,4.4144,4.4225,4.4063,4.4225,58400.0
2009-02-03 10:25:00,5.49,5.51,5.49,5.5,91200.0,4.4225,4.4386,4.4225,4.4305,91200.0
2009-02-03 10:30:00,5.5,5.51,5.49,5.5,43200.0,4.4305,4.4386,4.4225,4.4305,43200.0
2009-02-03 10:35:00,5.5,5.52,5.5,5.5,61200.0,4.4305,4.4466,4.4305,4.4305,61200.0
2009-02-03 10:40:00,5.5,5.51,5.5,5.51,27200.0,4.4305,4.4386,4.4305,4.4386,27200.0
2009-02-03 10:45:00,5.51,5.53,5.51,5.53,136400.0,4.4386,4.4547,4.4386,4.4547,136400.0
2009-02-03 10:50:00,5.53,5.54,5.52,5.53,145600.0,4.4547,4.4627,4.4466,4.4547,145600.0
2009-02-03 10:55:00,5.52,5.52,5.51,5.51,94800.0,4.4466,4.4466,4.4386,4.4386,94800.0
2009-02-03 11:00:00,5.51,5.53,5.51,5.53,69200.0,4.4386,4.4547,4.4386,4.4547,69200.0
2009-02-03 11:05:00,5.53,5.55,5.53,5.54,83600.0,4.4547,4.4708,4.4547,4.4627,83600.0
2009-02-03 11:10:00,5.54,5.55,5.54,5.54,40400.0,4.4627,4.4708,4.4627,4.4627,40400.0
2009-02-03 11:15:00,5.55,5.55,5.54,5.54,59200.0,4.4708,4.4708,4.4627,4.4627,59200.0
2009-02-03 11:20:00,5.55,5.56,5.54,5.55,31600.0,4.4708,4.4788,4.4627,4.4708,31600.0
2009-02-03 11:25:00,5.55,5.55,5.54,5.55,29200.0,4.4708,4.4708,4.4627,4.4708,29200.0
2009-02-03 11:30:00,5.55,5.55,5.54,5.55,21600.0,4.4708,4.4708,4.4627,4.4708,21600.0
2009-02-03 11:35:00,5.55,5.55,5.53,5.53,32800.0,4.4708,4.4708,4.4547,4.4547,32800.0
2009-02-03 11:40:00,5.54,5.54,5.53,5.54,53200.0,4.4627,4.4627,4.4547,4.4627,53200.0
2009-02-03 11:45:00,5.54,5.54,5.53,5.53,63200.0,4.4627,4.4627,4.4547,4.4547,63200.0
2009-02-03 11:50:00,5.53,5.54,5.53,5.54,18400.0,4.4547,4.4627,4.4547,4.4627,18400.0
2009-02-03 11:55:00,5.54,5.54,5.52,5.53,43600.0,4.4627,4.4627,4.4466,4.4547,43600.0
2009-02-03 12:00:00,5.53,5.54,5.53,5.53,33600.0,4.4547,4.4627,4.4547,4.4547,33600.0
2009-02-03 12:05:00,5.54,5.54,5.53,5.54,30800.0,4.4627,4.4627,4.4547,4.4627,30800.0
2009-02-03 12:10:00,5.53,5.53,5.53,5.53,46800.0,4.4547,4.4547,4.4547,4.4547,46800.0
2009-02-03 12:15:00,5.54,5.55,5.53,5.53,46000.0,4.4627,4.4708,4.4547,4.4547,46000.0
2009-02-03 12:20:00,5.53,5.54,5.53,5.53,18000.0,4.4547,4.4627,4.4547,4.4547,18000.0
2009-02-03 12:25:00,5.54,5.54,5.54,5.54,8800.0,4.4627,4.4627,4.4627,4.4627,8800.0
2009-02-03 12:30:00,5.54,5.55,5.54,5.55,24400.0,4.4627,4.4708,4.4627,4.4708,24400.0
2009-02-03 12:35:00,5.55,5.55,5.54,5.55,8800.0,4.4708,4.4708,4.4627,4.4708,8800.0
2009-02-03 12:40:00,5.55,5.56,5.55,5.56,19600.0,4.4708,4.4788,4.4708,4.4788,19600.0
2009-02-03 12:45:00,5.55,5.56,5.55,5.55,16800.0,4.4708,4.4788,4.4708,4.4708,16800.0
2009-02-03 12:50:00,5.55,5.56,5.55,5.56,23600.0,4.4708,4.4788,4.4708,4.4788,23600.0
2009-02-03 12:55:00,5.56,5.56,5.54,5.54,35600.0,4.4788,4.4788,4.4627,4.4627,35600.0
2009-02-03 13:00:00,5.54,5.54,5.54,5.54,26800.0,4.4627,4.4627,4.4627,4.4627,26800.0
2009-02-03 13:05:00,5.54,5.54,5.53,5.54,40000.0,4.4627,4.4627,4.4547,4.4627,40000.0
2009-02-03 13:10:00,5.54,5.55,5.54,5.55,22800.0,4.4627,4.4708,4.4627,4.4708,22800.0
2009-02-03 13:15:00,5.55,5.56,5.55,5.56,15600.0,4.4708,4.4788,4.4708,4.4788,15600.0
2009-02-03 13:20:00,5.56,5.56,5.55,5.55,15200.0,4.4788,4.4788,4.4708,4.4708,15200.0
2009-02-03 13:25:00,5.55,5.55,5.54,5.55,44400.0,4.4708,4.4708,4.4627,4.4708,44400.0
2009-02-03 13:30:00,5.55,5.56,5.55,5.56,20800.0,4.4708,4.4788,4.4708,4.4788,20800.0
2009-02-03 13:35:00,5.56,5.57,5.56,5.57,28800.0,4.4788,4.4869,4.4788,4.4869,28800.0
2009-02-03 13:40:00,5.57,5.57,5.56,5.57,26000.0,4.4869,4.4869,4.4788,4.4869,26000.0
2009-02-03 13:45:00,5.57,5.57,5.55,5.55,63600.0,4.4869,4.4869,4.4708,4.4708,63600.0
2009-02-03 13:50:00,5.55,5.55,5.54,5.55,78000.0,4.4708,4.4708,4.4627,4.4708,78000.0
2009-02-03 13:55:00,5.55,5.56,5.55,5.56,60800.0,4.4708,4.4788,4.4708,4.4788,60800.0
2009-02-03 14:00:00,5.56,5.57,5.56,5.56,47600.0,4.4788,4.4869,4.4788,4.4788,47600.0
2009-02-03 14:05:00,5.56,5.59,5.56,5.59,78400.0,4.4788,4.503,4.4788,4.503,78400.0
2009-02-03 14:10:00,5.59,5.61,5.58,5.6,86400.0,4.503,4.5191,4.495,4.5111,86400.0
2009-02-03 14:15:00,5.6,5.62,5.6,5.61,59600.0,4.5111,4.5272,4.5111,4.5191,59600.0
2009-02-03 14:20:00,5.61,5.62,5.6,5.61,33200.0,4.5191,4.5272,4.5111,4.5191,33200.0
2009-02-03 14:25:00,5.61,5.61,5.6,5.6,57600.0,4.5191,4.5191,4.5111,4.5111,57600.0
2009-02-03 14:30:00,5.6,5.61,5.6,5.61,64400.0,4.5111,4.5191,4.5111,4.5191,64400.0
2009-02-03 14:35:00,5.61,5.62,5.61,5.61,52000.0,4.5191,4.5272,4.5191,4.5191,52000.0
2009-02-03 14:40:00,5.61,5.63,5.61,5.62,77600.0,4.5191,4.5352,4.5191,4.5272,77600.0
2009-02-03 14:45:00,5.62,5.63,5.62,5.62,46400.0,4.5272,4.5352,4.5272,4.5272,46400.0
2009-02-03 14:50:00,5.62,5.62,5.61,5.61,42000.0,4.5272,4.5272,4.5191,4.5191,42000.0
2009-02-03 14:55:00,5.61,5.61,5.6,5.6,139600.0,4.5191,4.5191,4.5111,4.5111,139600.0
2009-02-03 15:00:00,5.6,5.61,5.6,5.6,94800.0,4.5111,4.5191,4.5111,4.5111,94800.0
2009-02-03 15:05:00,5.6,5.64,5.6,5.64,62800.0,4.5111,4.5433,4.5111,4.5433,62800.0
2009-02-03 15:10:00,5.64,5.65,5.64,5.64,80800.0,4.5433,4.5513,4.5433,4.5433,80800.0
2009-02-03 15:15:00,5.64,5.65,5.63,5.63,92800.0,4.5433,4.5513,4.5352,4.5352,92800.0
2009-02-03 15:20:00,5.63,5.66,5.62,5.65,103600.0,4.5352,4.5594,4.5272,4.5513,103600.0
2009-02-03 15:25:00,5.65,5.65,5.64,5.64,59200.0,4.5513,4.5513,4.5433,4.5433,59200.0
2009-02-03 15:30:00,5.64,5.65,5.63,5.63,68800.0,4.5433,4.5513,4.5352,4.5352,68800.0
2009-02-03 15:35:00,5.63,5.63,5.62,5.63,134800.0,4.5352,4.5352,4.5272,4.5352,134800.0
2009-02-03 15:40:00,5.63,5.64,5.61,5.61,144400.0,4.5352,4.5433,4.5191,4.5191,144400.0
2009-02-03 15:45:00,5.61,5.62,5.61,5.62,182000.0,4.5191,4.5272,4.5191,4.5272,182000.0
2009-02-03 15:50:00,5.62,5.64,5.62,5.64,411200.0,4.5272,4.5433,4.5272,4.5433,411200.0
2009-02-03 15:55:00,5.64,5.64,5.62,5.62,363200.0,4.5433,4.5433,4.5272,4.5272,363200.0
2009-02-04 09:30:00,5.64,5.7,5.62,5.63,97600.0,4.5433,4.5916,4.5272,4.5352,97600.0
2009-02-04 09:35:00,5.62,5.62,5.59,5.61,34000.0,4.5272,4.5272,4.503,4.5191,34000.0
2009-02-04 09:40:00,5.61,5.64,5.61,5.63,104400.0,4.5191,4.5433,4.5191,4.5352,104400.0
2009-02-04 09:45:00,5.63,5.64,5.62,5.62,54400.0,4.5352,4.5433,4.5272,4.5272,54400.0
2009-02-04 09:50:00,5.62,5.64,5.61,5.64,128800.0,4.5272,4.5433,4.5191,4.5433,128800.0
2009-02-04 09:55:00,5.64,5.65,5.63,5.63,77200.0,4.5433,4.5513,4.5352,4.5352,77200.0
2009-02-04 10:00:00,5.64,5.66,5.64,5.65,184800.0,4.5433,4.5594,4.5433,4.5513,184800.0
2009-02-04 10:05:00,5.65,5.66,5.65,5.66,76400.0,4.5513,4.5594,4.5513,4.5594,76400.0
2009-02-04 10:10:00,5.66,5.69,5.66,5.67,113200.0,4.5594,4.5836,4.5594,4.5674,113200.0
2009-02-04 10:15:00,5.67,5.68,5.66,5.66,44800.0,4.5674,4.5755,4.5594,4.5594,44800.0
2009-02-04 10:20:00,5.66,5.67,5.66,5.67,42000.0,4.5594,4.5674,4.5594,4.5674,42000.0
2009-02-04 10:25:00,5.66,5.68,5.66,5.68,42400.0,4.5594,4.5755,4.5594,4.5755,42400.0
2009-02-04 10:30:00,5.68,5.71,5.67,5.69,110000.0,4.5755,4.5997,4.5674,4.5836,110000.0
2009-02-04 10:35:00,5.69,5.7,5.68,5.69,62400.0,4.5836,4.5916,4.5755,4.5836,62400.0
2009-02-04 10:40:00,5.69,5.7,5.68,5.7,51600.0,4.5836,4.5916,4.5755,4.5916,51600.0
2009-02-04 10:45:00,5.7,5.7,5.68,5.68,31600.0,4.5916,4.5916,4.5755,4.5755,31600.0
2009-02-04 10:50:00,5.68,5.68,5.68,5.68,34000.0,4.5755,4.5755,4.5755,4.5755,34000.0
2009-02-04 10:55:00,5.68,5.7,5.68,5.7,63600.0,4.5755,4.5916,4.5755,4.5916,63600.0
2009-02-04 11:00:00,5.7,5.71,5.69,5.7,106400.0,4.5916,4.5997,4.5836,4.5916,106400.0
2009-02-04 11:05:00,5.7,5.71,5.7,5.71,71600.0,4.5916,4.5997,4.5916,4.5997,71600.0
2009-02-04 11:10:00,5.71,5.71,5.7,5.71,62400.0,4.5997,4.5997,4.5916,4.5997,62400.0
2009-02-04 11:15:00,5.71,5.71,5.69,5.7,66400.0,4.5997,4.5997,4.5836,4.5916,66400.0
2009-02-04 11:20:00,5.7,5.7,5.69,5.7,47200.0,4.5916,4.5916,4.5836,4.5916,47200.0
2009-02-04 11:25:00,5.7,5.7,5.69,5.69,29600.0,4.5916,4.5916,4.5836,4.5836,29600.0
2009-02-04 11:30:00,5.7,5.7,5.68,5.69,37600.0,4.5916,4.5916,4.5755,4.5836,37600.0
2009-02-04 11:35:00,5.69,5.69,5.68,5.68,28000.0,4.5836,4.5836,4.5755,4.5755,28000.0
2009-02-04 11:40:00,5.68,5.69,5.68,5.68,26000.0,4.5755,4.5836,4.5755,4.5755,26000.0
2009-02-04 11:45:00,5.68,5.68,5.67,5.68,32000.0,4.5755,4.5755,4.5674,4.5755,32000.0
2009-02-04 11:50:00,5.68,5.69,5.68,5.69,48400.0,4.5755,4.5836,4.5755,4.5836,48400.0
2009-02-04 11:55:00,5.68,5.69,5.68,5.68,45600.0,4.5755,4.5836,4.5755,4.5755,45600.0
2009-02-04 12:00:00,5.68,5.69,5.68,5.68,30000.0,4.5755,4.5836,4.5755,4.5755,30000.0
2009-02-04 12:05:00,5.69,5.69,5.68,5.68,94800.0,4.5836,4.5836,4.5755,4.5755,94800.0
2009-02-04 12:10:00,5.68,5.69,5.67,5.68,34800.0,4.5755,4.5836,4.5674,4.5755,34800.0
2009-02-04 12:15:00,5.68,5.68,5.67,5.68,24800.0,4.5755,4.5755,4.5674,4.5755,24800.0
2009-02-04 12:20:00,5.68,5.68,5.67,5.67,42800.0,4.5755,4.5755,4.5674,4.5674,42800.0
2009-02-04 12:25:00,5.67,5.68,5.67,5.68,36800.0,4.5674,4.5755,4.5674,4.5755,36800.0
2009-02-04 12:30:00,5.67,5.68,5.67,5.68,15200.0,4.5674,4.5755,4.5674,4.5755,15200.0
2009-02-04 12:35:00,5.68,5.68,5.67,5.67,50000.0,4.5755,4.5755,4.5674,4.5674,50000.0
2009-02-04 12:40:00,5.67,5.67,5.67,5.67,30000.0,4.5674,4.5674,4.5674,4.5674,30000.0
2009-02-04 12:45:00,5.67,5.68,5.67,5.68,37200.0,4.5674,4.5755,4.5674,4.5755,37200.0
2009-02-04 12:50:00,5.67,5.67,5.65,5.65,44800.0,4.5674,4.5674,4.5513,4.5513,44800.0
2009-02-04 12:55:00,5.65,5.65,5.64,5.65,25200.0,4.5513,4.5513,4.5433,4.5513,25200.0
2009-02-04 13:00:00,5.65,5.65,5.64,5.65,36400.0,4.5513,4.5513,4.5433,4.5513,36400.0
2009-02-04 13:05:00,5.65,5.66,5.65,5.66,54400.0,4.5513,4.5594,4.5513,4.5594,54400.0
2009-02-04 13:10:00,5.66,5.66,5.65,5.66,62800.0,4.5594,4.5594,4.5513,4.5594,62800.0
2009-02-04 13:15:00,5.65,5.66,5.64,5.65,33600.0,4.5513,4.5594,4.5433,4.5513,33600.0
2009-02-04 13:20:00,5.65,5.66,5.65,5.66,19200.0,4.5513,4.5594,4.5513,4.5594,19200.0
2009-02-04 13:25:00,5.66,5.68,5.66,5.68,77600.0,4.5594,4.5755,4.5594,4.5755,77600.0
2009-02-04 13:30:00,5.68,5.68,5.66,5.66,58800.0,4.5755,4.5755,4.5594,4.5594,58800.0
2009-02-04 13:35:00,5.66,5.66,5.63,5.64,68800.0,4.5594,4.5594,4.5352,4.5433,68800.0
2009-02-04 13:40:00,5.64,5.64,5.62,5.63,88000.0,4.5433,4.5433,4.5272,4.5352,88000.0
2009-02-04 13:45:00,5.63,5.63,5.61,5.61,129600.0,4.5352,4.5352,4.5191,4.5191,129600.0
2009-02-04 13:50:00,5.61,5.62,5.59,5.59,116000.0,4.5191,4.5272,4.503,4.503,116000.0
2009-02-04 13:55:00,5.59,5.62,5.59,5.61,74000.0,4.503,4.5272,4.503,4.5191,74000.0
2009-02-04 14:00:00,5.61,5.61,5.59,5.6,78800.0,4.5191,4.5191,4.503,4.5111,78800.0
2009-02-04 14:05:00,5.6,5.6,5.58,5.58,81600.0,4.5111,4.5111,4.495,4.495,81600.0
2009-02-04 14:10:00,5.58,5.6,5.58,5.6,59600.0,4.495,4.5111,4.495,4.5111,59600.0
2009-02-04 14:15:00,5.6,5.61,5.56,5.58,537600.0,4.5111,4.5191,4.4788,4.495,537600.0
2009-02-04 14:20:00,5.58,5.59,5.56,5.57,110000.0,4.495,4.503,4.4788,4.4869,110000.0
2009-02-04 14:25:00,5.57,5.57,5.56,5.57,64800.0,4.4869,4.4869,4.4788,4.4869,64800.0
2009-02-04 14:30:00,5.57,5.58,5.57,5.57,37600.0,4.4869,4.495,4.4869,4.4869,37600.0
2009-02-04 14:35:00,5.57,5.59,5.57,5.59,63200.0,4.4869,4.503,4.4869,4.503,63200.0
2009-02-04 14:40:00,5.6,5.6,5.59,5.59,44000.0,4.5111,4.5111,4.503,4.503,44000.0
2009-02-04 14:45:00,5.59,5.6,5.58,5.6,66400.0,4.503,4.5111,4.495,4.5111,66400.0
2009-02-04 14:50:00,5.59,5.6,5.58,5.58,53600.0,4.503,4.5111,4.495,4.495,53600.0
2009-02-04 14:55:00,5.58,5.61,5.57,5.6,178000.0,4.495,4.5191,4.4869,4.5111,178000.0
2009-02-04 15:00:00,5.6,5.61,5.58,5.61,174800.0,4.5111,4.5191,4.495,4.5191,174800.0
2009-02-04 15:05:00,5.61,5.61,5.59,5.6,265200.0,4.5191,4.5191,4.503,4.5111,265200.0
2009-02-04 15:10:00,5.6,5.6,5.57,5.57,158800.0,4.5111,4.5111,4.4869,4.4869,158800.0
2009-02-04 15:15:00,5.57,5.59,5.57,5.59,116800.0,4.4869,4.503,4.4869,4.503,116800.0
2009-02-04 15:20:00,5.58,5.58,5.56,5.57,108800.0,4.495,4.495,4.4788,4.4869,108800.0
2009-02-04 15:25:00,5.57,5.59,5.56,5.58,150800.0,4.4869,4.503,4.4788,4.495,150800.0
2009-02-04 15:30:00,5.58,5.59,5.57,5.57,118000.0,4.495,4.503,4.4869,4.4869,118000.0
2009-02-04 15:35:00,5.57,5.58,5.57,5.57,141600.0,4.4869,4.495,4.4869,4.4869,141600.0
2009-02-04 15:40:00,5.58,5.59,5.57,5.57,143600.0,4.495,4.503,4.4869,4.4869,143600.0
2009-02-04 15:45:00,5.57,5.58,5.56,5.57,234800.0,4.4869,4.495,4.4788,4.4869,234800.0
2009-02-04 15:50:00,5.57,5.58,5.57,5.58,206000.0,4.4869,4.495,4.4869,4.495,206000.0
2009-02-04 15:55:00,5.58,5.59,5.57,5.57,281600.0,4.495,4.503,4.4869,4.4869,281600.0
2009-02-05 09:30:00,5.55,5.55,5.38,5.51,64400.0,4.4708,4.4708,4.3338,4.4386,64400.0
2009-02-05 09:35:00,5.51,5.55,5.51,5.55,51200.0,4.4386,4.4708,4.4386,4.4708,51200.0
2009-02-05 09:40:00,5.54,5.56,5.53,5.55,83200.0,4.4627,4.4788,4.4547,4.4708,83200.0
2009-02-05 09:45:00,5.54,5.55,5.53,5.54,126000.0,4.4627,4.4708,4.4547,4.4627,126000.0
2009-02-05 09:50:00,5.54,5.54,5.51,5.52,70000.0,4.4627,4.4627,4.4386,4.4466,70000.0
2009-02-05 09:55:00,5.52,5.54,5.52,5.54,91200.0,4.4466,4.4627,4.4466,4.4627,91200.0
2009-02-05 10:00:00,5.54,5.55,5.53,5.55,90800.0,4.4627,4.4708,4.4547,4.4708,90800.0
2009-02-05 10:05:00,5.55,5.56,5.53,5.53,114400.0,4.4708,4.4788,4.4547,4.4547,114400.0
2009-02-05 10:10:00,5.53,5.56,5.53,5.56,96000.0,4.4547,4.4788,4.4547,4.4788,96000.0
2009-02-05 10:15:00,5.56,5.57,5.55,5.56,112800.0,4.4788,4.4869,4.4708,4.4788,112800.0
2009-02-05 10:20:00,5.56,5.58,5.56,5.57,80000.0,4.4788,4.495,4.4788,4.4869,80000.0
2009-02-05 10:25:00,5.57,5.58,5.55,5.56,83200.0,4.4869,4.495,4.4708,4.4788,83200.0
2009-02-05 10:30:00,5.56,5.58,5.55,5.58,101600.0,4.4788,4.495,4.4708,4.495,101600.0
2009-02-05 10:35:00,5.58,5.59,5.58,5.58,100800.0,4.495,4.503,4.495,4.495,100800.0
2009-02-05 10:40:00,5.58,5.61,5.58,5.6,146000.0,4.495,4.5191,4.495,4.5111,146000.0
2009-02-05 10:45:00,5.6,5.61,5.59,5.59,125200.0,4.5111,4.5191,4.503,4.503,125200.0
2009-02-05 10:50:00,5.59,5.62,5.58,5.61,155600.0,4.503,4.5272,4.495,4.5191,155600.0
2009-02-05 10:55:00,5.61,5.63,5.61,5.61,154800.0,4.5191,4.5352,4.5191,4.5191,154800.0
2009-02-05 11:00:00,5.61,5.64,5.61,5.63,130800.0,4.5191,4.5433,4.5191,4.5352,130800.0
2009-02-05 11:05:00,5.63,5.63,5.61,5.63,120400.0,4.5352,4.5352,4.5191,4.5352,120400.0
2009-02-05 11:10:00,5.63,5.63,5.6,5.61,126800.0,4.5352,4.5352,4.5111,4.5191,126800.0
2009-02-05 11:15:00,5.61,5.61,5.6,5.61,79200.0,4.5191,4.5191,4.5111,4.5191,79200.0
2009-02-05 11:20:00,5.61,5.62,5.6,5.62,125200.0,4.5191,4.5272,4.5111,4.5272,125200.0
2009-02-05 11:25:00,5.61,5.63,5.61,5.62,65200.0,4.5191,4.5352,4.5191,4.5272,65200.0
2009-02-05 11:30:00,5.62,5.64,5.62,5.62,146800.0,4.5272,4.5433,4.5272,4.5272,146800.0
2009-02-05 11:35:00,5.62,5.63,5.61,5.61,112000.0,4.5272,4.5352,4.5191,4.5191,112000.0
2009-02-05 11:40:00,5.61,5.62,5.61,5.62,105600.0,4.5191,4.5272,4.5191,4.5272,105600.0
2009-02-05 11:45:00,5.62,5.64,5.62,5.63,126800.0,4.5272,4.5433,4.5272,4.5352,126800.0
2009-02-05 11:50:00,5.63,5.64,5.62,5.63,72800.0,4.5352,4.5433,4.5272,4.5352,72800.0
2009-02-05 11:55:00,5.63,5.65,5.63,5.65,62000.0,4.5352,4.5513,4.5352,4.5513,62000.0
2009-02-05 12:00:00,5.65,5.67,5.64,5.65,140800.0,4.5513,4.5674,4.5433,4.5513,140800.0
2009-02-05 12:05:00,5.65,5.68,5.65,5.67,142000.0,4.5513,4.5755,4.5513,4.5674,142000.0
2009-02-05 12:10:00,5.67,5.7,5.67,5.68,97600.0,4.5674,4.5916,4.5674,4.5755,97600.0
2009-02-05 12:15:00,5.68,5.69,5.68,5.68,87600.0,4.5755,4.5836,4.5755,4.5755,87600.0
2009-02-05 12:20:00,5.68,5.69,5.67,5.69,70400.0,4.5755,4.5836,4.5674,4.5836,70400.0
2009-02-05 12:25:00,5.69,5.69,5.66,5.66,96800.0,4.5836,4.5836,4.5594,4.5594,96800.0
2009-02-05 12:30:00,5.66,5.67,5.65,5.65,71600.0,4.5594,4.5674,4.5513,4.5513,71600.0
2009-02-05 12:35:00,5.65,5.66,5.64,5.65,158400.0,4.5513,4.5594,4.5433,4.5513,158400.0
2009-02-05 12:40:00,5.65,5.67,5.65,5.67,52000.0,4.5513,4.5674,4.5513,4.5674,52000.0
2009-02-05 12:45:00,5.67,5.68,5.66,5.67,57200.0,4.5674,4.5755,4.5594,4.5674,57200.0
2009-02-05 12:50:00,5.67,5.67,5.65,5.66,63200.0,4.5674,4.5674,4.5513,4.5594,63200.0
2009-02-05 12:55:00,5.66,5.68,5.66,5.68,71200.0,4.5594,4.5755,4.5594,4.5755,71200.0
2009-02-05 13:00:00,5.68,5.68,5.67,5.67,60800.0,4.5755,4.5755,4.5674,4.5674,60800.0
2009-02-05 13:05:00,5.67,5.68,5.67,5.68,55200.0,4.5674,4.5755,4.5674,4.5755,55200.0
2009-02-05 13:10:00,5.68,5.69,5.68,5.68,100800.0,4.5755,4.5836,4.5755,4.5755,100800.0
2009-02-05 13:15:00,5.68,5.69,5.68,5.69,170000.0,4.5755,4.5836,4.5755,4.5836,170000.0
2009-02-05 13:20:00,5.69,5.69,5.68,5.68,65600.0,4.5836,4.5836,4.5755,4.5755,65600.0
2009-02-05 13:25:00,5.68,5.68,5.68,5.68,121200.0,4.5755,4.5755,4.5755,4.5755,121200.0
2009-02-05 13:30:00,5.68,5.69,5.68,5.68,79600.0,4.5755,4.5836,4.5755,4.5755,79600.0
2009-02-05 13:35:00,5.68,5.7,5.68,5.69,168400.0,4.5755,4.5916,4.5755,4.5836,168400.0
2009-02-05 13:40:00,5.69,5.71,5.68,5.71,143600.0,4.5836,4.5997,4.5755,4.5997,143600.0
2009-02-05 13:45:00,5.7,5.71,5.7,5.7,36800.0,4.5916,4.5997,4.5916,4.5916,36800.0
2009-02-05 13:50:00,5.7,5.71,5.69,5.7,266400.0,4.5916,4.5997,4.5836,4.5916,266400.0
2009-02-05 13:55:00,5.7,5.7,5.69,5.69,44000.0,4.5916,4.5916,4.5836,4.5836,44000.0
2009-02-05 14:00:00,5.69,5.72,5.69,5.72,227600.0,4.5836,4.6077,4.5836,4.6077,227600.0
2009-02-05 14:05:00,5.72,5.72,5.71,5.71,83600.0,4.6077,4.6077,4.5997,4.5997,83600.0
2009-02-05 14:10:00,5.71,5.71,5.7,5.7,36400.0,4.5997,4.5997,4.5916,4.5916,36400.0
2009-02-05 14:15:00,5.7,5.71,5.7,5.71,95200.0,4.5916,4.5997,4.5916,4.5997,95200.0
2009-02-05 14:20:00,5.7,5.72,5.7,5.72,132000.0,4.5916,4.6077,4.5916,4.6077,132000.0
2009-02-05 14:25:00,5.71,5.74,5.71,5.73,141600.0,4.5997,4.6238,4.5997,4.6158,141600.0
2009-02-05 14:30:00,5.74,5.74,5.72,5.74,178800.0,4.6238,4.6238,4.6077,4.6238,178800.0
2009-02-05 14:35:00,5.74,5.76,5.74,5.76,212400.0,4.6238,4.6399,4.6238,4.6399,212400.0
2009-02-05 14:40:00,5.76,5.77,5.75,5.77,274000.0,4.6399,4.648,4.6319,4.648,274000.0
2009-02-05 14:45:00,5.77,5.77,5.76,5.76,238000.0,4.648,4.648,4.6399,4.6399,238000.0
2009-02-05 14:50:00,5.76,5.76,5.74,5.76,257200.0,4.6399,4.6399,4.6238,4.6399,257200.0
2009-02-05 14:55:00,5.76,5.76,5.74,5.75,401200.0,4.6399,4.6399,4.6238,4.6319,401200.0
2009-02-05 15:00:00,5.75,5.76,5.73,5.73,279600.0,4.6319,4.6399,4.6158,4.6158,279600.0
2009-02-05 15:05:00,5.73,5.75,5.73,5.74,278800.0,4.6158,4.6319,4.6158,4.6238,278800.0
2009-02-05 15:10:00,5.74,5.76,5.74,5.75,208800.0,4.6238,4.6399,4.6238,4.6319,208800.0
2009-02-05 15:15:00,5.75,5.76,5.74,5.75,123200.0,4.6319,4.6399,4.6238,4.6319,123200.0
2009-02-05 15:20:00,5.74,5.76,5.74,5.75,129200.0,4.6238,4.6399,4.6238,4.6319,129200.0
2009-02-05 15:25:00,5.75,5.77,5.75,5.77,136400.0,4.6319,4.648,4.6319,4.648,136400.0
2009-02-05 15:30:00,5.77,5.77,5.75,5.76,130400.0,4.648,4.648,4.6319,4.6399,130400.0
2009-02-05 15:35:00,5.76,5.76,5.74,5.75,166400.0,4.6399,4.6399,4.6238,4.6319,166400.0
2009-02-05 15:40:00,5.75,5.77,5.75,5.77,111600.0,4.6319,4.648,4.6319,4.648,111600.0
2009-02-05 15:45:00,5.77,5.77,5.74,5.75,358000.0,4.648,4.648,4.6238,4.6319,358000.0
2009-02-05 15:50:00,5.75,5.76,5.74,5.75,333600.0,4.6319,4.6399,4.6238,4.6319,333600.0
2009-02-05 15:55:00,5.75,5.76,5.75,5.76,344800.0,4.6319,4.6399,4.6319,4.6399,344800.0
2009-02-06 09:30:00,5.77,5.78,5.75,5.77,95600.0,4.648,4.6561,4.6319,4.648,95600.0
2009-02-06 09:35:00,5.76,5.88,5.76,5.87,108800.0,4.6399,4.7366,4.6399,4.7286,108800.0
2009-02-06 09:40:00,5.87,5.87,5.82,5.83,182400.0,4.7286,4.7286,4.6883,4.6963,182400.0
2009-02-06 09:45:00,5.83,5.88,5.83,5.84,130800.0,4.6963,4.7366,4.6963,4.7044,130800.0
2009-02-06 09:50:00,5.84,5.88,5.84,5.87,84400.0,4.7044,4.7366,4.7044,4.7286,84400.0
2009-02-06 09:55:00,5.87,5.89,5.86,5.88,87600.0,4.7286,4.7447,4.7205,4.7366,87600.0
2009-02-06 10:00:00,5.88,5.89,5.87,5.88,72000.0,4.7366,4.7447,4.7286,4.7366,72000.0
2009-02-06 10:05:00,5.88,5.89,5.87,5.88,54400.0,4.7366,4.7447,4.7286,4.7366,54400.0
2009-02-06 10:10:00,5.88,5.9,5.88,5.9,105200.0,4.7366,4.7527,4.7366,4.7527,105200.0
2009-02-06 10:15:00,5.9,5.91,5.88,5.88,80400.0,4.7527,4.7608,4.7366,4.7366,80400.0
2009-02-06 10:20:00,5.88,5.9,5.88,5.89,88000.0,4.7366,4.7527,4.7366,4.7447,88000.0
2009-02-06 10:25:00,5.89,5.9,5.88,5.89,104400.0,4.7447,4.7527,4.7366,4.7447,104400.0
2009-02-06 10:30:00,5.89,5.9,5.89,5.9,50400.0,4.7447,4.7527,4.7447,4.7527,50400.0
2009-02-06 10:35:00,5.9,5.91,5.89,5.9,66000.0,4.7527,4.7608,4.7447,4.7527,66000.0
2009-02-06 10:40:00,5.9,5.9,5.87,5.89,64000.0,4.7527,4.7527,4.7286,4.7447,64000.0
2009-02-06 10:45:00,5.89,5.9,5.89,5.89,55600.0,4.7447,4.7527,4.7447,4.7447,55600.0
2009-02-06 10:50:00,5.89,5.9,5.88,5.89,56400.0,4.7447,4.7527,4.7366,4.7447,56400.0
2009-02-06 10:55:00,5.89,5.9,5.88,5.88,75600.0,4.7447,4.7527,4.7366,4.7366,75600.0
2009-02-06 11:00:00,5.88,5.9,5.88,5.89,89200.0,4.7366,4.7527,4.7366,4.7447,89200.0
2009-02-06 11:05:00,5.89,5.91,5.89,5.9,85600.0,4.7447,4.7608,4.7447,4.7527,85600.0
2009-02-06 11:10:00,5.9,5.91,5.9,5.91,100800.0,4.7527,4.7608,4.7527,4.7608,100800.0
2009-02-06 11:15:00,5.91,5.92,5.91,5.91,56400.0,4.7608,4.7688,4.7608,4.7608,56400.0
2009-02-06 11:20:00,5.91,5.91,5.89,5.9,71600.0,4.7608,4.7608,4.7447,4.7527,71600.0
2009-02-06 11:25:00,5.9,5.91,5.89,5.9,60000.0,4.7527,4.7608,4.7447,4.7527,60000.0
2009-02-06 11:30:00,5.91,5.91,5.9,5.9,64000.0,4.7608,4.7608,4.7527,4.7527,64000.0
2009-02-06 11:35:00,5.9,5.91,5.9,5.91,23600.0,4.7527,4.7608,4.7527,4.7608,23600.0
2009-02-06 11:40:00,5.91,5.92,5.9,5.92,56800.0,4.7608,4.7688,4.7527,4.7688,56800.0
2009-02-06 11:45:00,5.92,5.93,5.92,5.92,55600.0,4.7688,4.7769,4.7688,4.7688,55600.0
2009-02-06 11:50:00,5.92,5.92,5.91,5.92,32400.0,4.7688,4.7688,4.7608,4.7688,32400.0
2009-02-06 11:55:00,5.92,5.93,5.92,5.93,36000.0,4.7688,4.7769,4.7688,4.7769,36000.0
2009-02-06 12:00:00,5.93,5.93,5.92,5.92,126800.0,4.7769,4.7769,4.7688,4.7688,126800.0
2009-02-06 12:05:00,5.92,5.93,5.92,5.92,55600.0,4.7688,4.7769,4.7688,4.7688,55600.0
2009-02-06 12:10:00,5.92,5.93,5.91,5.92,64000.0,4.7688,4.7769,4.7608,4.7688,64000.0
2009-02-06 12:15:00,5.92,5.92,5.91,5.91,56400.0,4.7688,4.7688,4.7608,4.7608,56400.0
2009-02-06 12:20:00,5.91,5.93,5.91,5.92,33200.0,4.7608,4.7769,4.7608,4.7688,33200.0
2009-02-06 12:25:00,5.92,5.92,5.9,5.91,96400.0,4.7688,4.7688,4.7527,4.7608,96400.0
2009-02-06 12:30:00,5.91,5.92,5.91,5.92,70400.0,4.7608,4.7688,4.7608,4.7688,70400.0
2009-02-06 12:35:00,5.92,5.93,5.92,5.93,118000.0,4.7688,4.7769,4.7688,4.7769,118000.0
2009-02-06 12:40:00,5.93,5.93,5.92,5.92,99600.0,4.7769,4.7769,4.7688,4.7688,99600.0
2009-02-06 12:45:00,5.92,5.92,5.92,5.92,92000.0,4.7688,4.7688,4.7688,4.7688,92000.0
2009-02-06 12:50:00,5.92,5.93,5.91,5.92,124800.0,4.7688,4.7769,4.7608,4.7688,124800.0
2009-02-06 12:55:00,5.92,5.93,5.92,5.92,111600.0,4.7688,4.7769,4.7688,4.7688,111600.0
2009-02-06 13:00:00,5.92,5.93,5.92,5.92,174400.0,4.7688,4.7769,4.7688,4.7688,174400.0
2009-02-06 13:05:00,5.92,5.94,5.92,5.93,220000.0,4.7688,4.7849,4.7688,4.7769,220000.0
2009-02-06 13:10:00,5.93,5.94,5.93,5.94,55200.0,4.7769,4.7849,4.7769,4.7849,55200.0
2009-02-06 13:15:00,5.94,5.96,5.94,5.96,70800.0,4.7849,4.8011,4.7849,4.8011,70800.0
2009-02-06 13:20:00,5.96,5.96,5.95,5.95,65600.0,4.8011,4.8011,4.793,4.793,65600.0
2009-02-06 13:25:00,5.95,5.97,5.95,5.96,78400.0,4.793,4.8091,4.793,4.8011,78400.0
2009-02-06 13:30:00,5.96,5.98,5.96,5.97,99200.0,4.8011,4.8172,4.8011,4.8091,99200.0
2009-02-06 13:35:00,5.97,5.98,5.97,5.98,59600.0,4.8091,4.8172,4.8091,4.8172,59600.0
2009-02-06 13:40:00,5.97,5.97,5.96,5.97,42800.0,4.8091,4.8091,4.8011,4.8091,42800.0
2009-02-06 13:45:00,5.97,5.97,5.96,5.96,88400.0,4.8091,4.8091,4.8011,4.8011,88400.0
2009-02-06 13:50:00,5.96,5.97,5.96,5.96,69600.0,4.8011,4.8091,4.8011,4.8011,69600.0
2009-02-06 13:55:00,5.96,5.97,5.96,5.96,36400.0,4.8011,4.8091,4.8011,4.8011,36400.0
2009-02-06 14:00:00,5.97,5.97,5.95,5.95,122000.0,4.8091,4.8091,4.793,4.793,122000.0
2009-02-06 14:05:00,5.95,5.96,5.94,5.96,101600.0,4.793,4.8011,4.7849,4.8011,101600.0
2009-02-06 14:10:00,5.95,5.96,5.95,5.96,38400.0,4.793,4.8011,4.793,4.8011,38400.0
2009-02-06 14:15:00,5.96,5.97,5.95,5.95,72000.0,4.8011,4.8091,4.793,4.793,72000.0
2009-02-06 14:20:00,5.95,5.96,5.95,5.96,74400.0,4.793,4.8011,4.793,4.8011,74400.0
2009-02-06 14:25:00,5.96,5.96,5.95,5.96,114000.0,4.8011,4.8011,4.793,4.8011,114000.0
2009-02-06 14:30:00,5.97,5.97,5.97,5.97,123600.0,4.8091,4.8091,4.8091,4.8091,123600.0
2009-02-06 14:35:00,5.97,5.98,5.96,5.96,150000.0,4.8091,4.8172,4.8011,4.8011,150000.0
2009-02-06 14:40:00,5.96,5.97,5.95,5.96,89600.0,4.8011,4.8091,4.793,4.8011,89600.0
2009-02-06 14:45:00,5.96,5.96,5.95,5.95,84400.0,4.8011,4.8011,4.793,4.793,84400.0
2009-02-06 14:50:00,5.95,5.96,5.94,5.96,101200.0,4.793,4.8011,4.7849,4.8011,101200.0
2009-02-06 14:55:00,5.96,5.97,5.96,5.96,65200.0,4.8011,4.8091,4.8011,4.8011,65200.0
2009-02-06 15:00:00,5.96,5.96,5.94,5.94,113200.0,4.8011,4.8011,4.7849,4.7849,113200.0
2009-02-06 15:05:00,5.94,5.95,5.93,5.93,154800.0,4.7849,4.793,4.7769,4.7769,154800.0
2009-02-06 15:10:00,5.93,5.94,5.93,5.94,206400.0,4.7769,4.7849,4.7769,4.7849,206400.0
2009-02-06 15:15:00,5.94,5.95,5.93,5.95,146000.0,4.7849,4.793,4.7769,4.793,146000.0
2009-02-06 15:20:00,5.95,5.96,5.95,5.95,168400.0,4.793,4.8011,4.793,4.793,168400.0
2009-02-06 15:25:00,5.95,5.96,5.93,5.95,209600.0,4.793,4.8011,4.7769,4.793,209600.0
2009-02-06 15:30:00,5.95,5.96,5.95,5.96,155600.0,4.793,4.8011,4.793,4.8011,155600.0
2009-02-06 15:35:00,5.96,5.96,5.95,5.95,126000.0,4.8011,4.8011,4.793,4.793,126000.0
2009-02-06 15:40:00,5.95,5.97,5.95,5.96,225600.0,4.793,4.8091,4.793,4.8011,225600.0
2009-02-06 15:45:00,5.96,5.97,5.96,5.96,336000.0,4.8011,4.8091,4.8011,4.8011,336000.0
2009-02-06 15:50:00,5.96,5.98,5.96,5.96,422400.0,4.8011,4.8172,4.8011,4.8011,422400.0
2009-02-06 15:55:00,5.96,5.96,5.95,5.96,346400.0,4.8011,4.8011,4.793,4.8011,346400.0
2009-02-09 09:30:00,5.88,5.93,5.85,5.89,201200.0,4.7366,4.7769,4.7124,4.7447,201200.0
2009-02-09 09:35:00,5.89,5.89,5.88,5.89,40000.0,4.7447,4.7447,4.7366,4.7447,40000.0
2009-02-09 09:40:00,5.89,5.92,5.89,5.91,22800.0,4.7447,4.7688,4.7447,4.7608,22800.0
2009-02-09 09:45:00,5.91,5.92,5.9,5.91,66000.0,4.7608,4.7688,4.7527,4.7608,66000.0
2009-02-09 09:50:00,5.91,5.92,5.9,5.92,44800.0,4.7608,4.7688,4.7527,4.7688,44800.0
2009-02-09 09:55:00,5.92,5.93,5.91,5.93,62400.0,4.7688,4.7769,4.7608,4.7769,62400.0
2009-02-09 10:00:00,5.92,5.93,5.89,5.89,53200.0,4.7688,4.7769,4.7447,4.7447,53200.0
2009-02-09 10:05:00,5.89,5.9,5.89,5.89,64000.0,4.7447,4.7527,4.7447,4.7447,64000.0
2009-02-09 10:10:00,5.89,5.89,5.88,5.88,84400.0,4.7447,4.7447,4.7366,4.7366,84400.0
2009-02-09 10:15:00,5.88,5.89,5.88,5.89,44000.0,4.7366,4.7447,4.7366,4.7447,44000.0
2009-02-09 10:20:00,5.89,5.9,5.89,5.9,54400.0,4.7447,4.7527,4.7447,4.7527,54400.0
2009-02-09 10:25:00,5.9,5.9,5.89,5.9,51600.0,4.7527,4.7527,4.7447,4.7527,51600.0
2009-02-09 10:30:00,5.9,5.9,5.88,5.88,68400.0,4.7527,4.7527,4.7366,4.7366,68400.0
2009-02-09 10:35:00,5.88,5.92,5.88,5.92,84400.0,4.7366,4.7688,4.7366,4.7688,84400.0
2009-02-09 10:40:00,5.92,5.95,5.92,5.95,71600.0,4.7688,4.793,4.7688,4.793,71600.0
2009-02-09 10:45:00,5.95,5.98,5.94,5.97,147200.0,4.793,4.8172,4.7849,4.8091,147200.0
2009-02-09 10:50:00,5.97,5.97,5.96,5.97,41200.0,4.8091,4.8091,4.8011,4.8091,41200.0
2009-02-09 10:55:00,5.98,6.0,5.97,6.0,84800.0,4.8172,4.8333,4.8091,4.8333,84800.0
2009-02-09 11:00:00,6.0,6.0,5.98,5.98,59200.0,4.8333,4.8333,4.8172,4.8172,59200.0
2009-02-09 11:05:00,5.98,5.98,5.97,5.98,69200.0,4.8172,4.8172,4.8091,4.8172,69200.0
2009-02-09 11:10:00,5.98,5.98,5.97,5.97,151600.0,4.8172,4.8172,4.8091,4.8091,151600.0
2009-02-09 11:15:00,5.97,5.97,5.96,5.96,54400.0,4.8091,4.8091,4.8011,4.8011,54400.0
2009-02-09 11:20:00,5.96,5.98,5.96,5.97,83200.0,4.8011,4.8172,4.8011,4.8091,83200.0
2009-02-09 11:25:00,5.98,5.99,5.98,5.99,153200.0,4.8172,4.8252,4.8172,4.8252,153200.0
2009-02-09 11:30:00,5.99,5.99,5.98,5.98,65200.0,4.8252,4.8252,4.8172,4.8172,65200.0
2009-02-09 11:35:00,5.98,5.98,5.97,5.98,50000.0,4.8172,4.8172,4.8091,4.8172,50000.0
2009-02-09 11:40:00,5.98,5.98,5.96,5.96,24000.0,4.8172,4.8172,4.8011,4.8011,24000.0
2009-02-09 11:45:00,5.96,5.97,5.96,5.96,40400.0,4.8011,4.8091,4.8011,4.8011,40400.0
2009-02-09 11:50:00,5.97,5.97,5.97,5.97,16000.0,4.8091,4.8091,4.8091,4.8091,16000.0
2009-02-09 11:55:00,5.97,5.98,5.97,5.98,58800.0,4.8091,4.8172,4.8091,4.8172,58800.0
2009-02-09 12:00:00,5.98,5.98,5.97,5.97,85200.0,4.8172,4.8172,4.8091,4.8091,85200.0
2009-02-09 12:05:00,5.97,5.97,5.96,5.96,58400.0,4.8091,4.8091,4.8011,4.8011,58400.0
2009-02-09 12:10:00,5.96,5.97,5.96,5.96,41600.0,4.8011,4.8091,4.8011,4.8011,41600.0
2009-02-09 12:15:00,5.96,5.98,5.96,5.98,58000.0,4.8011,4.8172,4.8011,4.8172,58000.0
2009-02-09 12:20:00,5.98,5.98,5.97,5.98,22800.0,4.8172,4.8172,4.8091,4.8172,22800.0
2009-02-09 12:25:00,5.98,5.99,5.97,5.98,68800.0,4.8172,4.8252,4.8091,4.8172,68800.0
2009-02-09 12:30:00,5.99,6.0,5.98,6.0,85200.0,4.8252,4.8333,4.8172,4.8333,85200.0
2009-02-09 12:35:00,6.0,6.0,5.99,6.0,41600.0,4.8333,4.8333,4.8252,4.8333,41600.0
2009-02-09 12:40:00,6.0,6.0,5.99,5.99,60800.0,4.8333,4.8333,4.8252,4.8252,60800.0
2009-02-09 12:45:00,5.99,6.01,5.99,6.01,122400.0,4.8252,4.8413,4.8252,4.8413,122400.0
2009-02-09 12:50:00,6.0,6.02,6.0,6.02,67600.0,4.8333,4.8494,4.8333,4.8494,67600.0
2009-02-09 12:55:00,6.02,6.02,6.02,6.02,50400.0,4.8494,4.8494,4.8494,4.8494,50400.0
2009-02-09 13:00:00,6.02,6.02,6.01,6.01,73200.0,4.8494,4.8494,4.8413,4.8413,73200.0
2009-02-09 13:05:00,6.01,6.01,6.01,6.01,107200.0,4.8413,4.8413,4.8413,4.8413,107200.0
2009-02-09 13:10:00,6.01,6.01,6.01,6.01,29200.0,4.8413,4.8413,4.8413,4.8413,29200.0
2009-02-09 13:15:00,6.01,6.02,6.0,6.0,46400.0,4.8413,4.8494,4.8333,4.8333,46400.0
2009-02-09 13:20:00,6.0,6.0,6.0,6.0,36000.0,4.8333,4.8333,4.8333,4.8333,36000.0
2009-02-09 13:25:00,6.0,6.0,6.0,6.0,15600.0,4.8333,4.8333,4.8333,4.8333,15600.0
2009-02-09 13:30:00,6.0,6.0,5.98,5.98,51600.0,4.8333,4.8333,4.8172,4.8172,51600.0
2009-02-09 13:35:00,5.98,5.99,5.97,5.98,148800.0,4.8172,4.8252,4.8091,4.8172,148800.0
2009-02-09 13:40:00,5.99,6.0,5.98,5.99,170000.0,4.8252,4.8333,4.8172,4.8252,170000.0
2009-02-09 13:45:00,5.99,6.0,5.98,5.98,133200.0,4.8252,4.8333,4.8172,4.8172,133200.0
2009-02-09 13:50:00,5.98,6.0,5.98,5.98,92000.0,4.8172,4.8333,4.8172,4.8172,92000.0
2009-02-09 13:55:00,5.98,5.99,5.98,5.99,70000.0,4.8172,4.8252,4.8172,4.8252,70000.0
2009-02-09 14:00:00,5.99,5.99,5.99,5.99,92000.0,4.8252,4.8252,4.8252,4.8252,92000.0
2009-02-09 14:05:00,5.99,6.0,5.99,5.99,127200.0,4.8252,4.8333,4.8252,4.8252,127200.0
2009-02-09 14:10:00,5.99,5.99,5.98,5.98,85600.0,4.8252,4.8252,4.8172,4.8172,85600.0
2009-02-09 14:15:00,5.98,5.98,5.96,5.97,224400.0,4.8172,4.8172,4.8011,4.8091,224400.0
2009-02-09 14:20:00,5.97,5.98,5.97,5.97,58400.0,4.8091,4.8172,4.8091,4.8091,58400.0
2009-02-09 14:25:00,5.97,5.97,5.96,5.97,70800.0,4.8091,4.8091,4.8011,4.8091,70800.0
2009-02-09 14:30:00,5.97,5.98,5.96,5.98,105200.0,4.8091,4.8172,4.8011,4.8172,105200.0
2009-02-09 14:35:00,5.98,5.98,5.97,5.98,60400.0,4.8172,4.8172,4.8091,4.8172,60400.0
2009-02-09 14:40:00,5.98,5.98,5.97,5.97,103200.0,4.8172,4.8172,4.8091,4.8091,103200.0
2009-02-09 14:45:00,5.97,5.97,5.96,5.97,82800.0,4.8091,4.8091,4.8011,4.8091,82800.0
2009-02-09 14:50:00,5.97,5.98,5.97,5.98,56800.0,4.8091,4.8172,4.8091,4.8172,56800.0
2009-02-09 14:55:00,5.98,5.98,5.97,5.98,128400.0,4.8172,4.8172,4.8091,4.8172,128400.0
2009-02-09 15:00:00,5.98,5.98,5.96,5.97,55200.0,4.8172,4.8172,4.8011,4.8091,55200.0
2009-02-09 15:05:00,5.97,5.97,5.96,5.96,145200.0,4.8091,4.8091,4.8011,4.8011,145200.0
2009-02-09 15:10:00,5.96,5.99,5.96,5.99,205200.0,4.8011,4.8252,4.8011,4.8252,205200.0
2009-02-09 15:15:00,5.99,5.99,5.99,5.99,116000.0,4.8252,4.8252,4.8252,4.8252,116000.0
2009-02-09 15:20:00,5.99,6.0,5.99,6.0,144800.0,4.8252,4.8333,4.8252,4.8333,144800.0
2009-02-09 15:25:00,6.0,6.01,6.0,6.01,133200.0,4.8333,4.8413,4.8333,4.8413,133200.0
2009-02-09 15:30:00,6.01,6.02,6.0,6.0,130000.0,4.8413,4.8494,4.8333,4.8333,130000.0
2009-02-09 15:35:00,6.01,6.01,5.99,5.99,199600.0,4.8413,4.8413,4.8252,4.8252,199600.0
2009-02-09 15:40:00,5.99,6.0,5.99,6.0,201600.0,4.8252,4.8333,4.8252,4.8333,201600.0
2009-02-09 15:45:00,6.0,6.0,5.99,6.0,213200.0,4.8333,4.8333,4.8252,4.8333,213200.0
2009-02-09 15:50:00,6.0,6.0,5.99,6.0,319200.0,4.8333,4.8333,4.8252,4.8333,319200.0
2009-02-09 15:55:00,6.0,6.0,5.99,6.0,284800.0,4.8333,4.8333,4.8252,4.8333,284800.0
2009-02-10 09:30:00,5.97,6.04,5.93,5.94,50800.0,4.8091,4.8655,4.7769,4.7849,50800.0
2009-02-10 09:35:00,5.95,5.95,5.93,5.95,10400.0,4.793,4.793,4.7769,4.793,10400.0
2009-02-10 09:40:00,5.95,5.95,5.92,5.93,58800.0,4.793,4.793,4.7688,4.7769,58800.0
2009-02-10 09:45:00,5.94,5.97,5.94,5.96,61200.0,4.7849,4.8091,4.7849,4.8011,61200.0
2009-02-10 09:50:00,5.96,5.98,5.96,5.96,56000.0,4.8011,4.8172,4.8011,4.8011,56000.0
2009-02-10 09:55:00,5.96,5.96,5.94,5.95,74000.0,4.8011,4.8011,4.7849,4.793,74000.0
2009-02-10 10:00:00,5.95,5.95,5.93,5.93,145600.0,4.793,4.793,4.7769,4.7769,145600.0
2009-02-10 10:05:00,5.93,5.94,5.92,5.93,203200.0,4.7769,4.7849,4.7688,4.7769,203200.0
2009-02-10 10:10:00,5.93,5.93,5.9,5.91,144800.0,4.7769,4.7769,4.7527,4.7608,144800.0
2009-02-10 10:15:00,5.91,5.92,5.91,5.91,84800.0,4.7608,4.7688,4.7608,4.7608,84800.0
2009-02-10 10:20:00,5.92,5.92,5.89,5.9,143600.0,4.7688,4.7688,4.7447,4.7527,143600.0
2009-02-10 10:25:00,5.89,5.89,5.88,5.88,102000.0,4.7447,4.7447,4.7366,4.7366,102000.0
2009-02-10 10:30:00,5.88,5.91,5.88,5.91,80400.0,4.7366,4.7608,4.7366,4.7608,80400.0
2009-02-10 10:35:00,5.91,5.91,5.9,5.91,82800.0,4.7608,4.7608,4.7527,4.7608,82800.0
2009-02-10 10:40:00,5.91,5.93,5.9,5.91,106400.0,4.7608,4.7769,4.7527,4.7608,106400.0
2009-02-10 10:45:00,5.91,5.93,5.91,5.93,58800.0,4.7608,4.7769,4.7608,4.7769,58800.0
2009-02-10 10:50:00,5.93,5.94,5.93,5.93,91600.0,4.7769,4.7849,4.7769,4.7769,91600.0
2009-02-10 10:55:00,5.93,5.94,5.93,5.94,139600.0,4.7769,4.7849,4.7769,4.7849,139600.0
2009-02-10 11:00:00,5.93,5.96,5.91,5.92,210800.0,4.7769,4.8011,4.7608,4.7688,210800.0
2009-02-10 11:05:00,5.92,5.92,5.85,5.85,256000.0,4.7688,4.7688,4.7124,4.7124,256000.0
2009-02-10 11:10:00,5.85,5.85,5.82,5.84,140000.0,4.7124,4.7124,4.6883,4.7044,140000.0
2009-02-10 11:15:00,5.84,5.86,5.83,5.86,139200.0,4.7044,4.7205,4.6963,4.7205,139200.0
2009-02-10 11:20:00,5.86,5.87,5.83,5.84,134800.0,4.7205,4.7286,4.6963,4.7044,134800.0
2009-02-10 11:25:00,5.84,5.87,5.82,5.85,101600.0,4.7044,4.7286,4.6883,4.7124,101600.0
2009-02-10 11:30:00,5.85,5.85,5.76,5.77,202000.0,4.7124,4.7124,4.6399,4.648,202000.0
2009-02-10 11:35:00,5.76,5.79,5.73,5.79,188400.0,4.6399,4.6641,4.6158,4.6641,188400.0
2009-02-10 11:40:00,5.78,5.79,5.74,5.78,150800.0,4.6561,4.6641,4.6238,4.6561,150800.0
2009-02-10 11:45:00,5.77,5.79,5.74,5.78,164400.0,4.648,4.6641,4.6238,4.6561,164400.0
2009-02-10 11:50:00,5.78,5.78,5.75,5.78,61200.0,4.6561,4.6561,4.6319,4.6561,61200.0
2009-02-10 11:55:00,5.79,5.79,5.76,5.79,93600.0,4.6641,4.6641,4.6399,4.6641,93600.0
2009-02-10 12:00:00,5.79,5.79,5.77,5.79,78000.0,4.6641,4.6641,4.648,4.6641,78000.0
2009-02-10 12:05:00,5.79,5.79,5.78,5.78,69600.0,4.6641,4.6641,4.6561,4.6561,69600.0
2009-02-10 12:10:00,5.79,5.81,5.79,5.8,44000.0,4.6641,4.6802,4.6641,4.6722,44000.0
2009-02-10 12:15:00,5.8,5.81,5.8,5.81,42400.0,4.6722,4.6802,4.6722,4.6802,42400.0
2009-02-10 12:20:00,5.8,5.8,5.78,5.79,63600.0,4.6722,4.6722,4.6561,4.6641,63600.0
2009-02-10 12:25:00,5.8,5.8,5.78,5.78,40000.0,4.6722,4.6722,4.6561,4.6561,40000.0
2009-02-10 12:30:00,5.78,5.78,5.76,5.78,96000.0,4.6561,4.6561,4.6399,4.6561,96000.0
2009-02-10 12:35:00,5.78,5.8,5.76,5.79,100800.0,4.6561,4.6722,4.6399,4.6641,100800.0
2009-02-10 12:40:00,5.79,5.8,5.78,5.8,48400.0,4.6641,4.6722,4.6561,4.6722,48400.0
2009-02-10 12:45:00,5.79,5.8,5.79,5.8,37200.0,4.6641,4.6722,4.6641,4.6722,37200.0
2009-02-10 12:50:00,5.8,5.81,5.8,5.81,79600.0,4.6722,4.6802,4.6722,4.6802,79600.0
2009-02-10 12:55:00,5.8,5.81,5.8,5.8,54800.0,4.6722,4.6802,4.6722,4.6722,54800.0
2009-02-10 13:00:00,5.8,5.81,5.78,5.78,82800.0,4.6722,4.6802,4.6561,4.6561,82800.0
2009-02-10 13:05:00,5.78,5.78,5.77,5.77,89600.0,4.6561,4.6561,4.648,4.648,89600.0
2009-02-10 13:10:00,5.78,5.78,5.76,5.78,75600.0,4.6561,4.6561,4.6399,4.6561,75600.0
2009-02-10 13:15:00,5.78,5.78,5.75,5.75,80800.0,4.6561,4.6561,4.6319,4.6319,80800.0
2009-02-10 13:20:00,5.75,5.76,5.74,5.76,254000.0,4.6319,4.6399,4.6238,4.6399,254000.0
2009-02-10 13:25:00,5.76,5.76,5.73,5.75,88000.0,4.6399,4.6399,4.6158,4.6319,88000.0
2009-02-10 13:30:00,5.75,5.76,5.75,5.76,126000.0,4.6319,4.6399,4.6319,4.6399,126000.0
2009-02-10 13:35:00,5.76,5.77,5.75,5.76,65600.0,4.6399,4.648,4.6319,4.6399,65600.0
2009-02-10 13:40:00,5.76,5.76,5.75,5.75,47200.0,4.6399,4.6399,4.6319,4.6319,47200.0
2009-02-10 13:45:00,5.75,5.76,5.74,5.75,81600.0,4.6319,4.6399,4.6238,4.6319,81600.0
2009-02-10 13:50:00,5.75,5.75,5.74,5.74,36400.0,4.6319,4.6319,4.6238,4.6238,36400.0
2009-02-10 13:55:00,5.75,5.76,5.75,5.75,68400.0,4.6319,4.6399,4.6319,4.6319,68400.0
2009-02-10 14:00:00,5.75,5.77,5.74,5.77,98000.0,4.6319,4.648,4.6238,4.648,98000.0
2009-02-10 14:05:00,5.77,5.77,5.75,5.76,91200.0,4.648,4.648,4.6319,4.6399,91200.0
2009-02-10 14:10:00,5.76,5.77,5.75,5.77,115600.0,4.6399,4.648,4.6319,4.648,115600.0
2009-02-10 14:15:00,5.77,5.77,5.76,5.77,58000.0,4.648,4.648,4.6399,4.648,58000.0
2009-02-10 14:20:00,5.77,5.77,5.74,5.75,117200.0,4.648,4.648,4.6238,4.6319,117200.0
2009-02-10 14:25:00,5.75,5.75,5.73,5.73,121200.0,4.6319,4.6319,4.6158,4.6158,121200.0
2009-02-10 14:30:00,5.73,5.73,5.71,5.72,138800.0,4.6158,4.6158,4.5997,4.6077,138800.0
2009-02-10 14:35:00,5.72,5.73,5.71,5.73,71600.0,4.6077,4.6158,4.5997,4.6158,71600.0
2009-02-10 14:40:00,5.73,5.74,5.73,5.73,103600.0,4.6158,4.6238,4.6158,4.6158,103600.0
2009-02-10 14:45:00,5.73,5.75,5.73,5.73,98000.0,4.6158,4.6319,4.6158,4.6158,98000.0
2009-02-10 14:50:00,5.73,5.73,5.72,5.72,140000.0,4.6158,4.6158,4.6077,4.6077,140000.0
2009-02-10 14:55:00,5.72,5.72,5.7,5.71,107600.0,4.6077,4.6077,4.5916,4.5997,107600.0
2009-02-10 15:00:00,5.71,5.74,5.71,5.73,93200.0,4.5997,4.6238,4.5997,4.6158,93200.0
2009-02-10 15:05:00,5.73,5.73,5.72,5.73,83600.0,4.6158,4.6158,4.6077,4.6158,83600.0
2009-02-10 15:10:00,5.73,5.73,5.7,5.7,174800.0,4.6158,4.6158,4.5916,4.5916,174800.0
2009-02-10 15:15:00,5.7,5.71,5.69,5.7,136400.0,4.5916,4.5997,4.5836,4.5916,136400.0
2009-02-10 15:20:00,5.7,5.71,5.68,5.71,168000.0,4.5916,4.5997,4.5755,4.5997,168000.0
2009-02-10 15:25:00,5.72,5.73,5.71,5.72,112000.0,4.6077,4.6158,4.5997,4.6077,112000.0
2009-02-10 15:30:00,5.72,5.74,5.71,5.73,205600.0,4.6077,4.6238,4.5997,4.6158,205600.0
2009-02-10 15:35:00,5.73,5.73,5.7,5.71,125200.0,4.6158,4.6158,4.5916,4.5997,125200.0
2009-02-10 15:40:00,5.71,5.72,5.69,5.72,173200.0,4.5997,4.6077,4.5836,4.6077,173200.0
2009-02-10 15:45:00,5.72,5.76,5.71,5.75,293600.0,4.6077,4.6399,4.5997,4.6319,293600.0
2009-02-10 15:50:00,5.74,5.75,5.72,5.72,433200.0,4.6238,4.6319,4.6077,4.6077,433200.0
2009-02-10 15:55:00,5.72,5.73,5.72,5.72,443200.0,4.6077,4.6158,4.6077,4.6077,443200.0
2009-02-11 09:30:00,5.81,5.85,5.78,5.83,103200.0,4.6802,4.7124,4.6561,4.6963,103200.0
2009-02-11 09:35:00,5.83,5.84,5.82,5.84,112800.0,4.6963,4.7044,4.6883,4.7044,112800.0
2009-02-11 09:40:00,5.84,5.84,5.83,5.83,77600.0,4.7044,4.7044,4.6963,4.6963,77600.0
2009-02-11 09:45:00,5.83,5.85,5.82,5.84,34800.0,4.6963,4.7124,4.6883,4.7044,34800.0
2009-02-11 09:50:00,5.84,5.85,5.84,5.84,66800.0,4.7044,4.7124,4.7044,4.7044,66800.0
2009-02-11 09:55:00,5.85,5.85,5.83,5.83,65200.0,4.7124,4.7124,4.6963,4.6963,65200.0
2009-02-11 10:00:00,5.83,5.84,5.82,5.83,56800.0,4.6963,4.7044,4.6883,4.6963,56800.0
2009-02-11 10:05:00,5.83,5.83,5.79,5.79,62400.0,4.6963,4.6963,4.6641,4.6641,62400.0
2009-02-11 10:10:00,5.79,5.8,5.77,5.77,31600.0,4.6641,4.6722,4.648,4.648,31600.0
2009-02-11 10:15:00,5.77,5.77,5.76,5.76,60800.0,4.648,4.648,4.6399,4.6399,60800.0
2009-02-11 10:20:00,5.76,5.76,5.75,5.76,48400.0,4.6399,4.6399,4.6319,4.6399,48400.0
2009-02-11 10:25:00,5.77,5.77,5.75,5.75,60400.0,4.648,4.648,4.6319,4.6319,60400.0
2009-02-11 10:30:00,5.75,5.75,5.73,5.74,157600.0,4.6319,4.6319,4.6158,4.6238,157600.0
2009-02-11 10:35:00,5.74,5.75,5.73,5.74,82800.0,4.6238,4.6319,4.6158,4.6238,82800.0
2009-02-11 10:40:00,5.74,5.77,5.74,5.76,55600.0,4.6238,4.648,4.6238,4.6399,55600.0
2009-02-11 10:45:00,5.76,5.78,5.75,5.77,76800.0,4.6399,4.6561,4.6319,4.648,76800.0
2009-02-11 10:50:00,5.78,5.78,5.77,5.77,76000.0,4.6561,4.6561,4.648,4.648,76000.0
2009-02-11 10:55:00,5.77,5.78,5.77,5.78,201200.0,4.648,4.6561,4.648,4.6561,201200.0
2009-02-11 11:00:00,5.78,5.78,5.76,5.78,70800.0,4.6561,4.6561,4.6399,4.6561,70800.0
2009-02-11 11:05:00,5.78,5.78,5.76,5.77,44400.0,4.6561,4.6561,4.6399,4.648,44400.0
2009-02-11 11:10:00,5.77,5.8,5.77,5.8,62400.0,4.648,4.6722,4.648,4.6722,62400.0
2009-02-11 11:15:00,5.8,5.81,5.79,5.79,77200.0,4.6722,4.6802,4.6641,4.6641,77200.0
2009-02-11 11:20:00,5.79,5.8,5.78,5.79,159200.0,4.6641,4.6722,4.6561,4.6641,159200.0
2009-02-11 11:25:00,5.79,5.8,5.78,5.8,112000.0,4.6641,4.6722,4.6561,4.6722,112000.0
2009-02-11 11:30:00,5.8,5.82,5.79,5.8,116800.0,4.6722,4.6883,4.6641,4.6722,116800.0
2009-02-11 11:35:00,5.8,5.8,5.79,5.79,166000.0,4.6722,4.6722,4.6641,4.6641,166000.0
2009-02-11 11:40:00,5.79,5.79,5.78,5.79,44800.0,4.6641,4.6641,4.6561,4.6641,44800.0
2009-02-11 11:45:00,5.79,5.79,5.77,5.77,44000.0,4.6641,4.6641,4.648,4.648,44000.0
2009-02-11 11:50:00,5.77,5.79,5.77,5.79,33600.0,4.648,4.6641,4.648,4.6641,33600.0
2009-02-11 11:55:00,5.79,5.79,5.77,5.78,61200.0,4.6641,4.6641,4.648,4.6561,61200.0
2009-02-11 12:00:00,5.78,5.78,5.77,5.78,43600.0,4.6561,4.6561,4.648,4.6561,43600.0
2009-02-11 12:05:00,5.78,5.78,5.77,5.78,42800.0,4.6561,4.6561,4.648,4.6561,42800.0
2009-02-11 12:10:00,5.78,5.78,5.76,5.76,62000.0,4.6561,4.6561,4.6399,4.6399,62000.0
2009-02-11 12:15:00,5.76,5.76,5.75,5.75,42800.0,4.6399,4.6399,4.6319,4.6319,42800.0
2009-02-11 12:20:00,5.75,5.76,5.75,5.76,52400.0,4.6319,4.6399,4.6319,4.6399,52400.0
2009-02-11 12:25:00,5.76,5.76,5.75,5.76,43200.0,4.6399,4.6399,4.6319,4.6399,43200.0
2009-02-11 12:30:00,5.76,5.76,5.75,5.75,42000.0,4.6399,4.6399,4.6319,4.6319,42000.0
2009-02-11 12:35:00,5.75,5.77,5.75,5.77,46800.0,4.6319,4.648,4.6319,4.648,46800.0
2009-02-11 12:40:00,5.77,5.78,5.77,5.77,79200.0,4.648,4.6561,4.648,4.648,79200.0
2009-02-11 12:45:00,5.77,5.77,5.77,5.77,23600.0,4.648,4.648,4.648,4.648,23600.0
2009-02-11 12:50:00,5.77,5.77,5.77,5.77,25600.0,4.648,4.648,4.648,4.648,25600.0
2009-02-11 12:55:00,5.77,5.77,5.75,5.75,60400.0,4.648,4.648,4.6319,4.6319,60400.0
2009-02-11 13:00:00,5.75,5.77,5.75,5.76,52000.0,4.6319,4.648,4.6319,4.6399,52000.0
2009-02-11 13:05:00,5.77,5.77,5.74,5.75,64400.0,4.648,4.648,4.6238,4.6319,64400.0
2009-02-11 13:10:00,5.75,5.76,5.75,5.76,38800.0,4.6319,4.6399,4.6319,4.6399,38800.0
2009-02-11 13:15:00,5.76,5.76,5.75,5.75,23600.0,4.6399,4.6399,4.6319,4.6319,23600.0
2009-02-11 13:20:00,5.75,5.76,5.75,5.75,27200.0,4.6319,4.6399,4.6319,4.6319,27200.0
2009-02-11 13:25:00,5.75,5.76,5.75,5.75,36000.0,4.6319,4.6399,4.6319,4.6319,36000.0
2009-02-11 13:30:00,5.75,5.75,5.74,5.74,30800.0,4.6319,4.6319,4.6238,4.6238,30800.0
2009-02-11 13:35:00,5.74,5.74,5.73,5.74,23200.0,4.6238,4.6238,4.6158,4.6238,23200.0
2009-02-11 13:40:00,5.74,5.74,5.72,5.72,111200.0,4.6238,4.6238,4.6077,4.6077,111200.0
2009-02-11 13:45:00,5.72,5.72,5.7,5.71,116000.0,4.6077,4.6077,4.5916,4.5997,116000.0
2009-02-11 13:50:00,5.71,5.72,5.71,5.72,59200.0,4.5997,4.6077,4.5997,4.6077,59200.0
2009-02-11 13:55:00,5.72,5.72,5.71,5.72,36800.0,4.6077,4.6077,4.5997,4.6077,36800.0
2009-02-11 14:00:00,5.72,5.73,5.72,5.72,48400.0,4.6077,4.6158,4.6077,4.6077,48400.0
2009-02-11 14:05:00,5.72,5.73,5.72,5.73,50800.0,4.6077,4.6158,4.6077,4.6158,50800.0
2009-02-11 14:10:00,5.73,5.73,5.71,5.71,57200.0,4.6158,4.6158,4.5997,4.5997,57200.0
2009-02-11 14:15:00,5.71,5.71,5.69,5.71,122400.0,4.5997,4.5997,4.5836,4.5997,122400.0
2009-02-11 14:20:00,5.71,5.72,5.7,5.72,67600.0,4.5997,4.6077,4.5916,4.6077,67600.0
2009-02-11 14:25:00,5.72,5.74,5.72,5.74,69600.0,4.6077,4.6238,4.6077,4.6238,69600.0
2009-02-11 14:30:00,5.74,5.74,5.73,5.74,25200.0,4.6238,4.6238,4.6158,4.6238,25200.0
2009-02-11 14:35:00,5.74,5.75,5.74,5.74,62800.0,4.6238,4.6319,4.6238,4.6238,62800.0
2009-02-11 14:40:00,5.74,5.75,5.74,5.74,44800.0,4.6238,4.6319,4.6238,4.6238,44800.0
2009-02-11 14:45:00,5.74,5.75,5.74,5.74,46800.0,4.6238,4.6319,4.6238,4.6238,46800.0
2009-02-11 14:50:00,5.74,5.78,5.74,5.76,202400.0,4.6238,4.6561,4.6238,4.6399,202400.0
2009-02-11 14:55:00,5.76,5.79,5.76,5.78,184400.0,4.6399,4.6641,4.6399,4.6561,184400.0
2009-02-11 15:00:00,5.78,5.78,5.76,5.76,166000.0,4.6561,4.6561,4.6399,4.6399,166000.0
2009-02-11 15:05:00,5.76,5.78,5.76,5.76,143600.0,4.6399,4.6561,4.6399,4.6399,143600.0
2009-02-11 15:10:00,5.76,5.78,5.76,5.77,73600.0,4.6399,4.6561,4.6399,4.648,73600.0
2009-02-11 15:15:00,5.77,5.78,5.76,5.76,158800.0,4.648,4.6561,4.6399,4.6399,158800.0
2009-02-11 15:20:00,5.76,5.76,5.75,5.76,94400.0,4.6399,4.6399,4.6319,4.6399,94400.0
2009-02-11 15:25:00,5.76,5.76,5.75,5.76,71600.0,4.6399,4.6399,4.6319,4.6399,71600.0
2009-02-11 15:30:00,5.76,5.77,5.74,5.74,100400.0,4.6399,4.648,4.6238,4.6238,100400.0
2009-02-11 15:35:00,5.74,5.75,5.74,5.74,102000.0,4.6238,4.6319,4.6238,4.6238,102000.0
2009-02-11 15:40:00,5.74,5.74,5.73,5.73,92400.0,4.6238,4.6238,4.6158,4.6158,92400.0
2009-02-11 15:45:00,5.73,5.74,5.73,5.73,70400.0,4.6158,4.6238,4.6158,4.6158,70400.0
2009-02-11 15:50:00,5.74,5.74,5.73,5.74,106000.0,4.6238,4.6238,4.6158,4.6238,106000.0
2009-02-11 15:55:00,5.74,5.76,5.74,5.75,188800.0,4.6238,4.6399,4.6238,4.6319,188800.0
2009-02-12 09:30:00,5.68,5.72,5.64,5.67,91600.0,4.5755,4.6077,4.5433,4.5674,91600.0
2009-02-12 09:35:00,5.67,5.67,5.64,5.65,41200.0,4.5674,4.5674,4.5433,4.5513,41200.0
2009-02-12 09:40:00,5.65,5.67,5.64,5.65,79600.0,4.5513,4.5674,4.5433,4.5513,79600.0
2009-02-12 09:45:00,5.66,5.67,5.65,5.65,115600.0,4.5594,4.5674,4.5513,4.5513,115600.0
2009-02-12 09:50:00,5.65,5.65,5.62,5.64,156400.0,4.5513,4.5513,4.5272,4.5433,156400.0
2009-02-12 09:55:00,5.64,5.64,5.62,5.63,94800.0,4.5433,4.5433,4.5272,4.5352,94800.0
2009-02-12 10:00:00,5.63,5.63,5.59,5.61,72800.0,4.5352,4.5352,4.503,4.5191,72800.0
2009-02-12 10:05:00,5.62,5.65,5.62,5.65,47600.0,4.5272,4.5513,4.5272,4.5513,47600.0
2009-02-12 10:10:00,5.65,5.67,5.65,5.67,42800.0,4.5513,4.5674,4.5513,4.5674,42800.0
2009-02-12 10:15:00,5.67,5.67,5.64,5.65,54800.0,4.5674,4.5674,4.5433,4.5513,54800.0
2009-02-12 10:20:00,5.65,5.67,5.64,5.66,54800.0,4.5513,4.5674,4.5433,4.5594,54800.0
2009-02-12 10:25:00,5.67,5.68,5.66,5.68,161600.0,4.5674,4.5755,4.5594,4.5755,161600.0
2009-02-12 10:30:00,5.67,5.68,5.66,5.67,86400.0,4.5674,4.5755,4.5594,4.5674,86400.0
2009-02-12 10:35:00,5.66,5.67,5.65,5.65,175600.0,4.5594,4.5674,4.5513,4.5513,175600.0
2009-02-12 10:40:00,5.66,5.67,5.65,5.67,81200.0,4.5594,4.5674,4.5513,4.5674,81200.0
2009-02-12 10:45:00,5.67,5.68,5.67,5.68,109200.0,4.5674,4.5755,4.5674,4.5755,109200.0
2009-02-12 10:50:00,5.68,5.68,5.66,5.67,74400.0,4.5755,4.5755,4.5594,4.5674,74400.0
2009-02-12 10:55:00,5.67,5.67,5.65,5.66,137200.0,4.5674,4.5674,4.5513,4.5594,137200.0
2009-02-12 11:00:00,5.66,5.66,5.64,5.65,142800.0,4.5594,4.5594,4.5433,4.5513,142800.0
2009-02-12 11:05:00,5.65,5.67,5.65,5.66,92000.0,4.5513,4.5674,4.5513,4.5594,92000.0
2009-02-12 11:10:00,5.66,5.66,5.64,5.64,262000.0,4.5594,4.5594,4.5433,4.5433,262000.0
2009-02-12 11:15:00,5.65,5.65,5.62,5.63,103200.0,4.5513,4.5513,4.5272,4.5352,103200.0
2009-02-12 11:20:00,5.62,5.64,5.62,5.64,99600.0,4.5272,4.5433,4.5272,4.5433,99600.0
2009-02-12 11:25:00,5.64,5.66,5.64,5.65,72000.0,4.5433,4.5594,4.5433,4.5513,72000.0
2009-02-12 11:30:00,5.65,5.67,5.65,5.67,89200.0,4.5513,4.5674,4.5513,4.5674,89200.0
2009-02-12 11:35:00,5.67,5.67,5.66,5.66,32000.0,4.5674,4.5674,4.5594,4.5594,32000.0
2009-02-12 11:40:00,5.66,5.69,5.66,5.69,162400.0,4.5594,4.5836,4.5594,4.5836,162400.0
2009-02-12 11:45:00,5.69,5.71,5.69,5.7,50800.0,4.5836,4.5997,4.5836,4.5916,50800.0
2009-02-12 11:50:00,5.7,5.72,5.69,5.7,142800.0,4.5916,4.6077,4.5836,4.5916,142800.0
2009-02-12 11:55:00,5.69,5.69,5.66,5.67,73600.0,4.5836,4.5836,4.5594,4.5674,73600.0
2009-02-12 12:00:00,5.67,5.68,5.67,5.68,74800.0,4.5674,4.5755,4.5674,4.5755,74800.0
2009-02-12 12:05:00,5.68,5.68,5.67,5.67,50400.0,4.5755,4.5755,4.5674,4.5674,50400.0
2009-02-12 12:10:00,5.67,5.67,5.66,5.67,43200.0,4.5674,4.5674,4.5594,4.5674,43200.0
2009-02-12 12:15:00,5.67,5.68,5.67,5.67,16800.0,4.5674,4.5755,4.5674,4.5674,16800.0
2009-02-12 12:20:00,5.67,5.68,5.67,5.67,42400.0,4.5674,4.5755,4.5674,4.5674,42400.0
2009-02-12 12:25:00,5.67,5.69,5.67,5.69,124800.0,4.5674,4.5836,4.5674,4.5836,124800.0
2009-02-12 12:30:00,5.69,5.69,5.68,5.69,15600.0,4.5836,4.5836,4.5755,4.5836,15600.0
2009-02-12 12:35:00,5.69,5.69,5.68,5.69,42800.0,4.5836,4.5836,4.5755,4.5836,42800.0
2009-02-12 12:40:00,5.69,5.69,5.68,5.69,26400.0,4.5836,4.5836,4.5755,4.5836,26400.0
2009-02-12 12:45:00,5.68,5.68,5.68,5.68,36000.0,4.5755,4.5755,4.5755,4.5755,36000.0
2009-02-12 12:50:00,5.68,5.68,5.67,5.68,22000.0,4.5755,4.5755,4.5674,4.5755,22000.0
2009-02-12 12:55:00,5.68,5.68,5.67,5.68,27600.0,4.5755,4.5755,4.5674,4.5755,27600.0
2009-02-12 13:00:00,5.68,5.68,5.66,5.66,80400.0,4.5755,4.5755,4.5594,4.5594,80400.0
2009-02-12 13:05:00,5.66,5.66,5.64,5.65,61600.0,4.5594,4.5594,4.5433,4.5513,61600.0
2009-02-12 13:10:00,5.65,5.66,5.64,5.65,138400.0,4.5513,4.5594,4.5433,4.5513,138400.0
2009-02-12 13:15:00,5.65,5.65,5.63,5.63,122400.0,4.5513,4.5513,4.5352,4.5352,122400.0
2009-02-12 13:20:00,5.62,5.63,5.62,5.62,79200.0,4.5272,4.5352,4.5272,4.5272,79200.0
2009-02-12 13:25:00,5.62,5.64,5.62,5.63,61200.0,4.5272,4.5433,4.5272,4.5352,61200.0
2009-02-12 13:30:00,5.63,5.64,5.62,5.62,71600.0,4.5352,4.5433,4.5272,4.5272,71600.0
2009-02-12 13:35:00,5.63,5.63,5.61,5.61,115200.0,4.5352,4.5352,4.5191,4.5191,115200.0
2009-02-12 13:40:00,5.62,5.63,5.61,5.62,28000.0,4.5272,4.5352,4.5191,4.5272,28000.0
2009-02-12 13:45:00,5.62,5.62,5.61,5.62,50800.0,4.5272,4.5272,4.5191,4.5272,50800.0
2009-02-12 13:50:00,5.63,5.63,5.63,5.63,60000.0,4.5352,4.5352,4.5352,4.5352,60000.0
2009-02-12 13:55:00,5.64,5.65,5.63,5.64,69600.0,4.5433,4.5513,4.5352,4.5433,69600.0
2009-02-12 14:00:00,5.64,5.64,5.62,5.62,62800.0,4.5433,4.5433,4.5272,4.5272,62800.0
2009-02-12 14:05:00,5.62,5.64,5.62,5.63,75200.0,4.5272,4.5433,4.5272,4.5352,75200.0
2009-02-12 14:10:00,5.63,5.63,5.63,5.63,61200.0,4.5352,4.5352,4.5352,4.5352,61200.0
2009-02-12 14:15:00,5.63,5.66,5.63,5.64,110400.0,4.5352,4.5594,4.5352,4.5433,110400.0
2009-02-12 14:20:00,5.64,5.65,5.63,5.63,48000.0,4.5433,4.5513,4.5352,4.5352,48000.0
2009-02-12 14:25:00,5.63,5.64,5.62,5.63,81600.0,4.5352,4.5433,4.5272,4.5352,81600.0
2009-02-12 14:30:00,5.63,5.64,5.62,5.62,98000.0,4.5352,4.5433,4.5272,4.5272,98000.0
2009-02-12 14:35:00,5.62,5.62,5.6,5.61,46400.0,4.5272,4.5272,4.5111,4.5191,46400.0
2009-02-12 14:40:00,5.6,5.61,5.59,5.6,56000.0,4.5111,4.5191,4.503,4.5111,56000.0
2009-02-12 14:45:00,5.6,5.6,5.58,5.59,105200.0,4.5111,4.5111,4.495,4.503,105200.0
2009-02-12 14:50:00,5.59,5.6,5.58,5.59,80000.0,4.503,4.5111,4.495,4.503,80000.0
2009-02-12 14:55:00,5.59,5.6,5.59,5.6,101200.0,4.503,4.5111,4.503,4.5111,101200.0
2009-02-12 15:00:00,5.6,5.6,5.58,5.59,106800.0,4.5111,4.5111,4.495,4.503,106800.0
2009-02-12 15:05:00,5.58,5.61,5.58,5.61,144000.0,4.495,4.5191,4.495,4.5191,144000.0
2009-02-12 15:10:00,5.61,5.65,5.61,5.64,245600.0,4.5191,4.5513,4.5191,4.5433,245600.0
2009-02-12 15:15:00,5.64,5.66,5.64,5.66,209600.0,4.5433,4.5594,4.5433,4.5594,209600.0
2009-02-12 15:20:00,5.66,5.68,5.64,5.67,212400.0,4.5594,4.5755,4.5433,4.5674,212400.0
2009-02-12 15:25:00,5.67,5.71,5.67,5.71,240000.0,4.5674,4.5997,4.5674,4.5997,240000.0
2009-02-12 15:30:00,5.71,5.71,5.68,5.7,167200.0,4.5997,4.5997,4.5755,4.5916,167200.0
2009-02-12 15:35:00,5.7,5.71,5.68,5.69,184000.0,4.5916,4.5997,4.5755,4.5836,184000.0
2009-02-12 15:40:00,5.69,5.77,5.69,5.76,232000.0,4.5836,4.648,4.5836,4.6399,232000.0
2009-02-12 15:45:00,5.75,5.76,5.73,5.74,178800.0,4.6319,4.6399,4.6158,4.6238,178800.0
2009-02-12 15:50:00,5.74,5.76,5.73,5.76,610800.0,4.6238,4.6399,4.6158,4.6399,610800.0
2009-02-12 15:55:00,5.76,5.76,5.73,5.75,437600.0,4.6399,4.6399,4.6158,4.6319,437600.0
2009-02-13 09:30:00,5.74,5.81,5.74,5.77,24000.0,4.6238,4.6802,4.6238,4.648,24000.0
2009-02-13 09:35:00,5.77,5.78,5.74,5.76,20000.0,4.648,4.6561,4.6238,4.6399,20000.0
2009-02-13 09:40:00,5.76,5.77,5.75,5.75,24000.0,4.6399,4.648,4.6319,4.6319,24000.0
2009-02-13 09:45:00,5.75,5.75,5.72,5.73,43200.0,4.6319,4.6319,4.6077,4.6158,43200.0
2009-02-13 09:50:00,5.74,5.75,5.73,5.74,185600.0,4.6238,4.6319,4.6158,4.6238,185600.0
2009-02-13 09:55:00,5.74,5.78,5.73,5.77,130400.0,4.6238,4.6561,4.6158,4.648,130400.0
2009-02-13 10:00:00,5.78,5.78,5.77,5.78,126800.0,4.6561,4.6561,4.648,4.6561,126800.0
2009-02-13 10:05:00,5.78,5.79,5.77,5.77,216800.0,4.6561,4.6641,4.648,4.648,216800.0
2009-02-13 10:10:00,5.77,5.77,5.75,5.76,160000.0,4.648,4.648,4.6319,4.6399,160000.0
2009-02-13 10:15:00,5.75,5.75,5.72,5.73,172000.0,4.6319,4.6319,4.6077,4.6158,172000.0
2009-02-13 10:20:00,5.73,5.77,5.73,5.77,192400.0,4.6158,4.648,4.6158,4.648,192400.0
2009-02-13 10:25:00,5.77,5.79,5.77,5.79,136800.0,4.648,4.6641,4.648,4.6641,136800.0
2009-02-13 10:30:00,5.79,5.82,5.79,5.81,222800.0,4.6641,4.6883,4.6641,4.6802,222800.0
2009-02-13 10:35:00,5.81,5.83,5.81,5.82,104400.0,4.6802,4.6963,4.6802,4.6883,104400.0
2009-02-13 10:40:00,5.82,5.84,5.82,5.83,130800.0,4.6883,4.7044,4.6883,4.6963,130800.0
2009-02-13 10:45:00,5.83,5.84,5.82,5.82,194000.0,4.6963,4.7044,4.6883,4.6883,194000.0
2009-02-13 10:50:00,5.83,5.84,5.83,5.84,61600.0,4.6963,4.7044,4.6963,4.7044,61600.0
2009-02-13 10:55:00,5.84,5.85,5.83,5.85,56000.0,4.7044,4.7124,4.6963,4.7124,56000.0
2009-02-13 11:00:00,5.85,5.85,5.82,5.83,46400.0,4.7124,4.7124,4.6883,4.6963,46400.0
2009-02-13 11:05:00,5.83,5.84,5.82,5.84,47200.0,4.6963,4.7044,4.6883,4.7044,47200.0
2009-02-13 11:10:00,5.84,5.84,5.82,5.82,41200.0,4.7044,4.7044,4.6883,4.6883,41200.0
2009-02-13 11:15:00,5.82,5.82,5.81,5.82,24000.0,4.6883,4.6883,4.6802,4.6883,24000.0
2009-02-13 11:20:00,5.82,5.82,5.79,5.79,27600.0,4.6883,4.6883,4.6641,4.6641,27600.0
2009-02-13 11:25:00,5.79,5.8,5.79,5.8,24400.0,4.6641,4.6722,4.6641,4.6722,24400.0
2009-02-13 11:30:00,5.8,5.81,5.8,5.81,19200.0,4.6722,4.6802,4.6722,4.6802,19200.0
2009-02-13 11:35:00,5.81,5.81,5.8,5.81,28800.0,4.6802,4.6802,4.6722,4.6802,28800.0
2009-02-13 11:40:00,5.81,5.81,5.78,5.79,34400.0,4.6802,4.6802,4.6561,4.6641,34400.0
2009-02-13 11:45:00,5.79,5.79,5.77,5.77,39600.0,4.6641,4.6641,4.648,4.648,39600.0
2009-02-13 11:50:00,5.77,5.77,5.76,5.77,20000.0,4.648,4.648,4.6399,4.648,20000.0
2009-02-13 11:55:00,5.77,5.78,5.76,5.76,35200.0,4.648,4.6561,4.6399,4.6399,35200.0
2009-02-13 12:00:00,5.76,5.77,5.76,5.76,34400.0,4.6399,4.648,4.6399,4.6399,34400.0
2009-02-13 12:05:00,5.76,5.77,5.76,5.77,28800.0,4.6399,4.648,4.6399,4.648,28800.0
2009-02-13 12:10:00,5.77,5.77,5.76,5.77,35600.0,4.648,4.648,4.6399,4.648,35600.0
2009-02-13 12:15:00,5.77,5.77,5.75,5.76,44800.0,4.648,4.648,4.6319,4.6399,44800.0
2009-02-13 12:20:00,5.76,5.78,5.76,5.78,25600.0,4.6399,4.6561,4.6399,4.6561,25600.0
2009-02-13 12:25:00,5.77,5.78,5.77,5.77,24800.0,4.648,4.6561,4.648,4.648,24800.0
2009-02-13 12:30:00,5.77,5.78,5.76,5.77,40000.0,4.648,4.6561,4.6399,4.648,40000.0
2009-02-13 12:35:00,5.77,5.78,5.76,5.76,20000.0,4.648,4.6561,4.6399,4.6399,20000.0
2009-02-13 12:40:00,5.76,5.77,5.75,5.75,52000.0,4.6399,4.648,4.6319,4.6319,52000.0
2009-02-13 12:45:00,5.75,5.75,5.74,5.75,43600.0,4.6319,4.6319,4.6238,4.6319,43600.0
2009-02-13 12:50:00,5.75,5.75,5.72,5.72,62800.0,4.6319,4.6319,4.6077,4.6077,62800.0
2009-02-13 12:55:00,5.73,5.74,5.72,5.74,46800.0,4.6158,4.6238,4.6077,4.6238,46800.0
2009-02-13 13:00:00,5.74,5.74,5.74,5.74,18400.0,4.6238,4.6238,4.6238,4.6238,18400.0
2009-02-13 13:05:00,5.74,5.75,5.74,5.74,15600.0,4.6238,4.6319,4.6238,4.6238,15600.0
2009-02-13 13:10:00,5.75,5.75,5.73,5.73,24000.0,4.6319,4.6319,4.6158,4.6158,24000.0
2009-02-13 13:15:00,5.73,5.75,5.72,5.75,81600.0,4.6158,4.6319,4.6077,4.6319,81600.0
2009-02-13 13:20:00,5.75,5.75,5.74,5.74,77600.0,4.6319,4.6319,4.6238,4.6238,77600.0
2009-02-13 13:25:00,5.74,5.75,5.74,5.75,64800.0,4.6238,4.6319,4.6238,4.6319,64800.0
2009-02-13 13:30:00,5.75,5.76,5.74,5.75,44400.0,4.6319,4.6399,4.6238,4.6319,44400.0
2009-02-13 13:35:00,5.75,5.76,5.74,5.75,34400.0,4.6319,4.6399,4.6238,4.6319,34400.0
2009-02-13 13:40:00,5.75,5.76,5.74,5.75,48800.0,4.6319,4.6399,4.6238,4.6319,48800.0
2009-02-13 13:45:00,5.76,5.78,5.76,5.77,80400.0,4.6399,4.6561,4.6399,4.648,80400.0
2009-02-13 13:50:00,5.78,5.79,5.78,5.79,69600.0,4.6561,4.6641,4.6561,4.6641,69600.0
2009-02-13 13:55:00,5.79,5.79,5.77,5.78,41200.0,4.6641,4.6641,4.648,4.6561,41200.0
2009-02-13 14:00:00,5.78,5.8,5.78,5.79,44000.0,4.6561,4.6722,4.6561,4.6641,44000.0
2009-02-13 14:05:00,5.78,5.78,5.76,5.77,56000.0,4.6561,4.6561,4.6399,4.648,56000.0
2009-02-13 14:10:00,5.77,5.79,5.77,5.79,63200.0,4.648,4.6641,4.648,4.6641,63200.0
2009-02-13 14:15:00,5.78,5.78,5.76,5.78,56000.0,4.6561,4.6561,4.6399,4.6561,56000.0
2009-02-13 14:20:00,5.78,5.79,5.78,5.78,58800.0,4.6561,4.6641,4.6561,4.6561,58800.0
2009-02-13 14:25:00,5.78,5.79,5.77,5.78,70000.0,4.6561,4.6641,4.648,4.6561,70000.0
2009-02-13 14:30:00,5.78,5.78,5.76,5.77,50400.0,4.6561,4.6561,4.6399,4.648,50400.0
2009-02-13 14:35:00,5.77,5.78,5.77,5.77,57600.0,4.648,4.6561,4.648,4.648,57600.0
2009-02-13 14:40:00,5.77,5.78,5.77,5.78,34000.0,4.648,4.6561,4.648,4.6561,34000.0
2009-02-13 14:45:00,5.78,5.78,5.76,5.77,51200.0,4.6561,4.6561,4.6399,4.648,51200.0
2009-02-13 14:50:00,5.77,5.79,5.77,5.79,62000.0,4.648,4.6641,4.648,4.6641,62000.0
2009-02-13 14:55:00,5.79,5.79,5.77,5.77,34400.0,4.6641,4.6641,4.648,4.648,34400.0
2009-02-13 15:00:00,5.77,5.79,5.77,5.78,78800.0,4.648,4.6641,4.648,4.6561,78800.0
2009-02-13 15:05:00,5.78,5.78,5.75,5.76,105600.0,4.6561,4.6561,4.6319,4.6399,105600.0
2009-02-13 15:10:00,5.76,5.76,5.74,5.74,71600.0,4.6399,4.6399,4.6238,4.6238,71600.0
2009-02-13 15:15:00,5.74,5.74,5.73,5.74,66400.0,4.6238,4.6238,4.6158,4.6238,66400.0
2009-02-13 15:20:00,5.74,5.75,5.74,5.75,71200.0,4.6238,4.6319,4.6238,4.6319,71200.0
2009-02-13 15:25:00,5.75,5.77,5.75,5.76,86000.0,4.6319,4.648,4.6319,4.6399,86000.0
2009-02-13 15:30:00,5.76,5.78,5.76,5.77,78400.0,4.6399,4.6561,4.6399,4.648,78400.0
2009-02-13 15:35:00,5.77,5.77,5.75,5.76,85200.0,4.648,4.648,4.6319,4.6399,85200.0
2009-02-13 15:40:00,5.76,5.78,5.75,5.77,98800.0,4.6399,4.6561,4.6319,4.648,98800.0
2009-02-13 15:45:00,5.77,5.77,5.75,5.77,104000.0,4.648,4.648,4.6319,4.648,104000.0
2009-02-13 15:50:00,5.77,5.77,5.76,5.76,129200.0,4.648,4.648,4.6399,4.6399,129200.0
2009-02-13 15:55:00,5.76,5.77,5.73,5.73,350800.0,4.6399,4.648,4.6158,4.6158,350800.0
2009-02-17 09:30:00,5.44,5.52,5.44,5.5,96800.0,4.3822,4.4466,4.3822,4.4305,96800.0
2009-02-17 09:35:00,5.49,5.5,5.47,5.47,121600.0,4.4225,4.4305,4.4063,4.4063,121600.0
2009-02-17 09:40:00,5.47,5.52,5.47,5.5,98800.0,4.4063,4.4466,4.4063,4.4305,98800.0
2009-02-17 09:45:00,5.51,5.51,5.43,5.43,162000.0,4.4386,4.4386,4.3741,4.3741,162000.0
2009-02-17 09:50:00,5.43,5.47,5.41,5.47,154400.0,4.3741,4.4063,4.358,4.4063,154400.0
2009-02-17 09:55:00,5.46,5.49,5.46,5.49,95200.0,4.3983,4.4225,4.3983,4.4225,95200.0
2009-02-17 10:00:00,5.48,5.49,5.48,5.49,45600.0,4.4144,4.4225,4.4144,4.4225,45600.0
2009-02-17 10:05:00,5.49,5.52,5.49,5.51,62000.0,4.4225,4.4466,4.4225,4.4386,62000.0
2009-02-17 10:10:00,5.51,5.52,5.5,5.51,53600.0,4.4386,4.4466,4.4305,4.4386,53600.0
2009-02-17 10:15:00,5.52,5.52,5.49,5.5,61200.0,4.4466,4.4466,4.4225,4.4305,61200.0
2009-02-17 10:20:00,5.5,5.52,5.49,5.52,148800.0,4.4305,4.4466,4.4225,4.4466,148800.0
2009-02-17 10:25:00,5.52,5.53,5.5,5.53,100400.0,4.4466,4.4547,4.4305,4.4547,100400.0
2009-02-17 10:30:00,5.52,5.55,5.52,5.54,143200.0,4.4466,4.4708,4.4466,4.4627,143200.0
2009-02-17 10:35:00,5.54,5.54,5.52,5.53,166000.0,4.4627,4.4627,4.4466,4.4547,166000.0
2009-02-17 10:40:00,5.53,5.54,5.52,5.54,232400.0,4.4547,4.4627,4.4466,4.4627,232400.0
2009-02-17 10:45:00,5.54,5.55,5.53,5.54,106800.0,4.4627,4.4708,4.4547,4.4627,106800.0
2009-02-17 10:50:00,5.53,5.56,5.53,5.56,170800.0,4.4547,4.4788,4.4547,4.4788,170800.0
2009-02-17 10:55:00,5.55,5.56,5.54,5.55,138800.0,4.4708,4.4788,4.4627,4.4708,138800.0
2009-02-17 11:00:00,5.54,5.54,5.52,5.53,192800.0,4.4627,4.4627,4.4466,4.4547,192800.0
2009-02-17 11:05:00,5.53,5.53,5.52,5.52,97200.0,4.4547,4.4547,4.4466,4.4466,97200.0
2009-02-17 11:10:00,5.52,5.54,5.52,5.53,55200.0,4.4466,4.4627,4.4466,4.4547,55200.0
2009-02-17 11:15:00,5.53,5.53,5.52,5.52,38400.0,4.4547,4.4547,4.4466,4.4466,38400.0
2009-02-17 11:20:00,5.52,5.54,5.52,5.53,51200.0,4.4466,4.4627,4.4466,4.4547,51200.0
2009-02-17 11:25:00,5.53,5.53,5.52,5.53,74000.0,4.4547,4.4547,4.4466,4.4547,74000.0
2009-02-17 11:30:00,5.53,5.53,5.51,5.51,61200.0,4.4547,4.4547,4.4386,4.4386,61200.0
2009-02-17 11:35:00,5.51,5.51,5.5,5.51,41200.0,4.4386,4.4386,4.4305,4.4386,41200.0
2009-02-17 11:40:00,5.5,5.51,5.5,5.51,22000.0,4.4305,4.4386,4.4305,4.4386,22000.0
2009-02-17 11:45:00,5.51,5.51,5.49,5.5,38800.0,4.4386,4.4386,4.4225,4.4305,38800.0
2009-02-17 11:50:00,5.5,5.5,5.48,5.49,105600.0,4.4305,4.4305,4.4144,4.4225,105600.0
2009-02-17 11:55:00,5.49,5.5,5.47,5.49,49200.0,4.4225,4.4305,4.4063,4.4225,49200.0
2009-02-17 12:00:00,5.49,5.51,5.49,5.51,63200.0,4.4225,4.4386,4.4225,4.4386,63200.0
2009-02-17 12:05:00,5.51,5.52,5.51,5.51,40000.0,4.4386,4.4466,4.4386,4.4386,40000.0
2009-02-17 12:10:00,5.51,5.51,5.5,5.51,32400.0,4.4386,4.4386,4.4305,4.4386,32400.0
2009-02-17 12:15:00,5.51,5.51,5.51,5.51,34800.0,4.4386,4.4386,4.4386,4.4386,34800.0
2009-02-17 12:20:00,5.51,5.51,5.5,5.5,26400.0,4.4386,4.4386,4.4305,4.4305,26400.0
2009-02-17 12:25:00,5.5,5.51,5.49,5.51,37600.0,4.4305,4.4386,4.4225,4.4386,37600.0
2009-02-17 12:30:00,5.51,5.52,5.51,5.51,16400.0,4.4386,4.4466,4.4386,4.4386,16400.0
2009-02-17 12:35:00,5.51,5.51,5.51,5.51,7600.0,4.4386,4.4386,4.4386,4.4386,7600.0
2009-02-17 12:40:00,5.51,5.52,5.51,5.52,64400.0,4.4386,4.4466,4.4386,4.4466,64400.0
2009-02-17 12:45:00,5.52,5.53,5.51,5.51,60000.0,4.4466,4.4547,4.4386,4.4386,60000.0
2009-02-17 12:50:00,5.51,5.51,5.51,5.51,24400.0,4.4386,4.4386,4.4386,4.4386,24400.0
2009-02-17 12:55:00,5.51,5.52,5.51,5.52,18800.0,4.4386,4.4466,4.4386,4.4466,18800.0
2009-02-17 13:00:00,5.52,5.53,5.51,5.51,78400.0,4.4466,4.4547,4.4386,4.4386,78400.0
2009-02-17 13:05:00,5.51,5.51,5.5,5.5,19200.0,4.4386,4.4386,4.4305,4.4305,19200.0
2009-02-17 13:10:00,5.51,5.52,5.5,5.52,14400.0,4.4386,4.4466,4.4305,4.4466,14400.0
2009-02-17 13:15:00,5.52,5.52,5.5,5.51,23600.0,4.4466,4.4466,4.4305,4.4386,23600.0
2009-02-17 13:20:00,5.51,5.51,5.5,5.5,48800.0,4.4386,4.4386,4.4305,4.4305,48800.0
2009-02-17 13:25:00,5.5,5.51,5.5,5.51,22800.0,4.4305,4.4386,4.4305,4.4386,22800.0
2009-02-17 13:30:00,5.51,5.52,5.5,5.52,28800.0,4.4386,4.4466,4.4305,4.4466,28800.0
2009-02-17 13:35:00,5.52,5.52,5.51,5.52,50800.0,4.4466,4.4466,4.4386,4.4466,50800.0
2009-02-17 13:40:00,5.52,5.54,5.52,5.54,30000.0,4.4466,4.4627,4.4466,4.4627,30000.0
2009-02-17 13:45:00,5.54,5.55,5.54,5.55,90800.0,4.4627,4.4708,4.4627,4.4708,90800.0
2009-02-17 13:50:00,5.55,5.55,5.53,5.53,65600.0,4.4708,4.4708,4.4547,4.4547,65600.0
2009-02-17 13:55:00,5.53,5.53,5.52,5.53,70000.0,4.4547,4.4547,4.4466,4.4547,70000.0
2009-02-17 14:00:00,5.53,5.54,5.52,5.54,40400.0,4.4547,4.4627,4.4466,4.4627,40400.0
2009-02-17 14:05:00,5.53,5.56,5.53,5.55,86400.0,4.4547,4.4788,4.4547,4.4708,86400.0
2009-02-17 14:10:00,5.55,5.55,5.54,5.55,48000.0,4.4708,4.4708,4.4627,4.4708,48000.0
2009-02-17 14:15:00,5.55,5.55,5.54,5.55,110800.0,4.4708,4.4708,4.4627,4.4708,110800.0
2009-02-17 14:20:00,5.55,5.56,5.53,5.54,49600.0,4.4708,4.4788,4.4547,4.4627,49600.0
2009-02-17 14:25:00,5.54,5.54,5.53,5.53,27600.0,4.4627,4.4627,4.4547,4.4547,27600.0
2009-02-17 14:30:00,5.53,5.54,5.52,5.54,38400.0,4.4547,4.4627,4.4466,4.4627,38400.0
2009-02-17 14:35:00,5.54,5.56,5.54,5.55,51200.0,4.4627,4.4788,4.4627,4.4708,51200.0
2009-02-17 14:40:00,5.55,5.55,5.53,5.55,59200.0,4.4708,4.4708,4.4547,4.4708,59200.0
2009-02-17 14:45:00,5.55,5.55,5.53,5.53,55200.0,4.4708,4.4708,4.4547,4.4547,55200.0
2009-02-17 14:50:00,5.53,5.54,5.52,5.52,60400.0,4.4547,4.4627,4.4466,4.4466,60400.0
2009-02-17 14:55:00,5.52,5.53,5.52,5.53,96800.0,4.4466,4.4547,4.4466,4.4547,96800.0
2009-02-17 15:00:00,5.53,5.53,5.51,5.52,68400.0,4.4547,4.4547,4.4386,4.4466,68400.0
2009-02-17 15:05:00,5.52,5.55,5.52,5.54,110400.0,4.4466,4.4708,4.4466,4.4627,110400.0
2009-02-17 15:10:00,5.54,5.55,5.53,5.53,128000.0,4.4627,4.4708,4.4547,4.4547,128000.0
2009-02-17 15:15:00,5.53,5.55,5.52,5.52,93600.0,4.4547,4.4708,4.4466,4.4466,93600.0
2009-02-17 15:20:00,5.52,5.53,5.51,5.53,96400.0,4.4466,4.4547,4.4386,4.4547,96400.0
2009-02-17 15:25:00,5.53,5.53,5.51,5.52,108000.0,4.4547,4.4547,4.4386,4.4466,108000.0
2009-02-17 15:30:00,5.53,5.59,5.53,5.59,264400.0,4.4547,4.503,4.4547,4.503,264400.0
2009-02-17 15:35:00,5.59,5.59,5.56,5.57,222800.0,4.503,4.503,4.4788,4.4869,222800.0
2009-02-17 15:40:00,5.57,5.57,5.54,5.55,172400.0,4.4869,4.4869,4.4627,4.4708,172400.0
2009-02-17 15:45:00,5.55,5.56,5.53,5.53,190800.0,4.4708,4.4788,4.4547,4.4547,190800.0
2009-02-17 15:50:00,5.53,5.53,5.51,5.51,290000.0,4.4547,4.4547,4.4386,4.4386,290000.0
2009-02-17 15:55:00,5.51,5.52,5.5,5.5,312000.0,4.4386,4.4466,4.4305,4.4305,312000.0
2009-02-18 09:30:00,5.63,5.67,5.53,5.57,66000.0,4.5352,4.5674,4.4547,4.4869,66000.0
2009-02-18 09:35:00,5.56,5.58,5.55,5.56,38400.0,4.4788,4.495,4.4708,4.4788,38400.0
2009-02-18 09:40:00,5.56,5.58,5.56,5.58,83600.0,4.4788,4.495,4.4788,4.495,83600.0
2009-02-18 09:45:00,5.57,5.58,5.54,5.54,74400.0,4.4869,4.495,4.4627,4.4627,74400.0
2009-02-18 09:50:00,5.54,5.55,5.52,5.54,56400.0,4.4627,4.4708,4.4466,4.4627,56400.0
2009-02-18 09:55:00,5.54,5.55,5.52,5.52,41600.0,4.4627,4.4708,4.4466,4.4466,41600.0
2009-02-18 10:00:00,5.52,5.53,5.51,5.51,37600.0,4.4466,4.4547,4.4386,4.4386,37600.0
2009-02-18 10:05:00,5.51,5.51,5.48,5.48,96000.0,4.4386,4.4386,4.4144,4.4144,96000.0
2009-02-18 10:10:00,5.48,5.49,5.47,5.48,62800.0,4.4144,4.4225,4.4063,4.4144,62800.0
2009-02-18 10:15:00,5.47,5.5,5.47,5.48,48800.0,4.4063,4.4305,4.4063,4.4144,48800.0
2009-02-18 10:20:00,5.48,5.51,5.48,5.51,35600.0,4.4144,4.4386,4.4144,4.4386,35600.0
2009-02-18 10:25:00,5.5,5.52,5.5,5.51,33200.0,4.4305,4.4466,4.4305,4.4386,33200.0
2009-02-18 10:30:00,5.51,5.54,5.51,5.54,43600.0,4.4386,4.4627,4.4386,4.4627,43600.0
2009-02-18 10:35:00,5.54,5.54,5.52,5.53,64800.0,4.4627,4.4627,4.4466,4.4547,64800.0
2009-02-18 10:40:00,5.53,5.54,5.52,5.53,76800.0,4.4547,4.4627,4.4466,4.4547,76800.0
2009-02-18 10:45:00,5.53,5.55,5.52,5.53,69200.0,4.4547,4.4708,4.4466,4.4547,69200.0
2009-02-18 10:50:00,5.53,5.53,5.52,5.53,114400.0,4.4547,4.4547,4.4466,4.4547,114400.0
2009-02-18 10:55:00,5.53,5.54,5.52,5.54,60000.0,4.4547,4.4627,4.4466,4.4627,60000.0
2009-02-18 11:00:00,5.53,5.53,5.52,5.53,35600.0,4.4547,4.4547,4.4466,4.4547,35600.0
2009-02-18 11:05:00,5.53,5.55,5.53,5.55,54000.0,4.4547,4.4708,4.4547,4.4708,54000.0
2009-02-18 11:10:00,5.54,5.56,5.54,5.56,73200.0,4.4627,4.4788,4.4627,4.4788,73200.0
2009-02-18 11:15:00,5.56,5.58,5.56,5.56,67200.0,4.4788,4.495,4.4788,4.4788,67200.0
2009-02-18 11:20:00,5.56,5.59,5.56,5.59,98000.0,4.4788,4.503,4.4788,4.503,98000.0
2009-02-18 11:25:00,5.59,5.6,5.58,5.59,37600.0,4.503,4.5111,4.495,4.503,37600.0
2009-02-18 11:30:00,5.59,5.59,5.58,5.58,18000.0,4.503,4.503,4.495,4.495,18000.0
2009-02-18 11:35:00,5.59,5.59,5.58,5.59,16400.0,4.503,4.503,4.495,4.503,16400.0
2009-02-18 11:40:00,5.58,5.61,5.58,5.6,60400.0,4.495,4.5191,4.495,4.5111,60400.0
2009-02-18 11:45:00,5.6,5.6,5.58,5.58,44800.0,4.5111,4.5111,4.495,4.495,44800.0
2009-02-18 11:50:00,5.57,5.57,5.56,5.56,52400.0,4.4869,4.4869,4.4788,4.4788,52400.0
2009-02-18 11:55:00,5.56,5.57,5.56,5.56,28000.0,4.4788,4.4869,4.4788,4.4788,28000.0
2009-02-18 12:00:00,5.56,5.57,5.56,5.57,50000.0,4.4788,4.4869,4.4788,4.4869,50000.0
2009-02-18 12:05:00,5.57,5.59,5.57,5.58,63200.0,4.4869,4.503,4.4869,4.495,63200.0
2009-02-18 12:10:00,5.59,5.6,5.58,5.58,43600.0,4.503,4.5111,4.495,4.495,43600.0
2009-02-18 12:15:00,5.58,5.59,5.57,5.57,56400.0,4.495,4.503,4.4869,4.4869,56400.0
2009-02-18 12:20:00,5.57,5.57,5.57,5.57,49200.0,4.4869,4.4869,4.4869,4.4869,49200.0
2009-02-18 12:25:00,5.57,5.57,5.55,5.56,48800.0,4.4869,4.4869,4.4708,4.4788,48800.0
2009-02-18 12:30:00,5.56,5.57,5.55,5.55,35200.0,4.4788,4.4869,4.4708,4.4708,35200.0
2009-02-18 12:35:00,5.55,5.56,5.55,5.55,29200.0,4.4708,4.4788,4.4708,4.4708,29200.0
2009-02-18 12:40:00,5.55,5.56,5.55,5.56,28400.0,4.4708,4.4788,4.4708,4.4788,28400.0
2009-02-18 12:45:00,5.56,5.57,5.56,5.56,40000.0,4.4788,4.4869,4.4788,4.4788,40000.0
2009-02-18 12:50:00,5.56,5.57,5.55,5.57,41200.0,4.4788,4.4869,4.4708,4.4869,41200.0
2009-02-18 12:55:00,5.57,5.58,5.57,5.58,50400.0,4.4869,4.495,4.4869,4.495,50400.0
2009-02-18 13:00:00,5.58,5.59,5.57,5.57,75600.0,4.495,4.503,4.4869,4.4869,75600.0
2009-02-18 13:05:00,5.57,5.58,5.56,5.57,65200.0,4.4869,4.495,4.4788,4.4869,65200.0
2009-02-18 13:10:00,5.57,5.58,5.57,5.58,26800.0,4.4869,4.495,4.4869,4.495,26800.0
2009-02-18 13:15:00,5.58,5.58,5.56,5.56,50400.0,4.495,4.495,4.4788,4.4788,50400.0
2009-02-18 13:20:00,5.56,5.57,5.55,5.57,57600.0,4.4788,4.4869,4.4708,4.4869,57600.0
2009-02-18 13:25:00,5.57,5.58,5.57,5.58,32800.0,4.4869,4.495,4.4869,4.495,32800.0
2009-02-18 13:30:00,5.58,5.58,5.56,5.57,36000.0,4.495,4.495,4.4788,4.4869,36000.0
2009-02-18 13:35:00,5.57,5.57,5.55,5.56,58000.0,4.4869,4.4869,4.4708,4.4788,58000.0
2009-02-18 13:40:00,5.55,5.56,5.55,5.55,42400.0,4.4708,4.4788,4.4708,4.4708,42400.0
2009-02-18 13:45:00,5.55,5.56,5.55,5.56,28800.0,4.4708,4.4788,4.4708,4.4788,28800.0
2009-02-18 13:50:00,5.55,5.55,5.55,5.55,38400.0,4.4708,4.4708,4.4708,4.4708,38400.0
2009-02-18 13:55:00,5.55,5.57,5.55,5.56,82400.0,4.4708,4.4869,4.4708,4.4788,82400.0
2009-02-18 14:00:00,5.56,5.57,5.55,5.56,74800.0,4.4788,4.4869,4.4708,4.4788,74800.0
2009-02-18 14:05:00,5.56,5.58,5.56,5.58,60800.0,4.4788,4.495,4.4788,4.495,60800.0
2009-02-18 14:10:00,5.58,5.58,5.54,5.55,100800.0,4.495,4.495,4.4627,4.4708,100800.0
2009-02-18 14:15:00,5.55,5.56,5.53,5.55,115600.0,4.4708,4.4788,4.4547,4.4708,115600.0
2009-02-18 14:20:00,5.55,5.57,5.55,5.57,50000.0,4.4708,4.4869,4.4708,4.4869,50000.0
2009-02-18 14:25:00,5.56,5.57,5.55,5.57,52800.0,4.4788,4.4869,4.4708,4.4869,52800.0
2009-02-18 14:30:00,5.57,5.58,5.56,5.58,87200.0,4.4869,4.495,4.4788,4.495,87200.0
2009-02-18 14:35:00,5.57,5.57,5.55,5.56,38400.0,4.4869,4.4869,4.4708,4.4788,38400.0
2009-02-18 14:40:00,5.55,5.57,5.55,5.56,60400.0,4.4708,4.4869,4.4708,4.4788,60400.0
2009-02-18 14:45:00,5.56,5.56,5.55,5.55,42000.0,4.4788,4.4788,4.4708,4.4708,42000.0
2009-02-18 14:50:00,5.56,5.56,5.55,5.55,27600.0,4.4788,4.4788,4.4708,4.4708,27600.0
2009-02-18 14:55:00,5.56,5.59,5.55,5.59,116800.0,4.4788,4.503,4.4708,4.503,116800.0
2009-02-18 15:00:00,5.58,5.59,5.57,5.58,79200.0,4.495,4.503,4.4869,4.495,79200.0
2009-02-18 15:05:00,5.58,5.59,5.56,5.56,134400.0,4.495,4.503,4.4788,4.4788,134400.0
2009-02-18 15:10:00,5.56,5.59,5.56,5.59,142400.0,4.4788,4.503,4.4788,4.503,142400.0
2009-02-18 15:15:00,5.59,5.59,5.57,5.58,82400.0,4.503,4.503,4.4869,4.495,82400.0
2009-02-18 15:20:00,5.58,5.59,5.56,5.59,164800.0,4.495,4.503,4.4788,4.503,164800.0
2009-02-18 15:25:00,5.59,5.59,5.56,5.56,130400.0,4.503,4.503,4.4788,4.4788,130400.0
2009-02-18 15:30:00,5.56,5.57,5.56,5.56,106000.0,4.4788,4.4869,4.4788,4.4788,106000.0
2009-02-18 15:35:00,5.56,5.57,5.56,5.57,71200.0,4.4788,4.4869,4.4788,4.4869,71200.0
2009-02-18 15:40:00,5.56,5.58,5.56,5.57,80800.0,4.4788,4.495,4.4788,4.4869,80800.0
2009-02-18 15:45:00,5.57,5.57,5.56,5.56,65600.0,4.4869,4.4869,4.4788,4.4788,65600.0
2009-02-18 15:50:00,5.56,5.57,5.55,5.55,257200.0,4.4788,4.4869,4.4708,4.4708,257200.0
2009-02-18 15:55:00,5.56,5.57,5.55,5.55,307200.0,4.4788,4.4869,4.4708,4.4708,307200.0
2009-02-19 09:30:00,5.41,5.68,5.41,5.63,58800.0,4.358,4.5755,4.358,4.5352,58800.0
2009-02-19 09:35:00,5.64,5.64,5.6,5.6,54400.0,4.5433,4.5433,4.5111,4.5111,54400.0
2009-02-19 09:40:00,5.61,5.66,5.61,5.65,58000.0,4.5191,4.5594,4.5191,4.5513,58000.0
2009-02-19 09:45:00,5.64,5.65,5.64,5.64,27200.0,4.5433,4.5513,4.5433,4.5433,27200.0
2009-02-19 09:50:00,5.64,5.65,5.64,5.65,71200.0,4.5433,4.5513,4.5433,4.5513,71200.0
2009-02-19 09:55:00,5.65,5.66,5.65,5.66,50000.0,4.5513,4.5594,4.5513,4.5594,50000.0
2009-02-19 10:00:00,5.66,5.66,5.64,5.66,67600.0,4.5594,4.5594,4.5433,4.5594,67600.0
2009-02-19 10:05:00,5.66,5.66,5.64,5.64,28400.0,4.5594,4.5594,4.5433,4.5433,28400.0
2009-02-19 10:10:00,5.64,5.64,5.61,5.61,51600.0,4.5433,4.5433,4.5191,4.5191,51600.0
2009-02-19 10:15:00,5.61,5.61,5.57,5.57,91200.0,4.5191,4.5191,4.4869,4.4869,91200.0
2009-02-19 10:20:00,5.58,5.58,5.57,5.57,86800.0,4.495,4.495,4.4869,4.4869,86800.0
2009-02-19 10:25:00,5.57,5.58,5.57,5.57,46400.0,4.4869,4.495,4.4869,4.4869,46400.0
2009-02-19 10:30:00,5.57,5.58,5.56,5.56,71600.0,4.4869,4.495,4.4788,4.4788,71600.0
2009-02-19 10:35:00,5.56,5.57,5.55,5.56,49600.0,4.4788,4.4869,4.4708,4.4788,49600.0
2009-02-19 10:40:00,5.56,5.57,5.55,5.57,31600.0,4.4788,4.4869,4.4708,4.4869,31600.0
2009-02-19 10:45:00,5.57,5.57,5.56,5.56,36000.0,4.4869,4.4869,4.4788,4.4788,36000.0
2009-02-19 10:50:00,5.56,5.56,5.54,5.54,122400.0,4.4788,4.4788,4.4627,4.4627,122400.0
2009-02-19 10:55:00,5.54,5.55,5.54,5.54,63200.0,4.4627,4.4708,4.4627,4.4627,63200.0
2009-02-19 11:00:00,5.54,5.56,5.54,5.56,58400.0,4.4627,4.4788,4.4627,4.4788,58400.0
2009-02-19 11:05:00,5.56,5.58,5.56,5.57,46800.0,4.4788,4.495,4.4788,4.4869,46800.0
2009-02-19 11:10:00,5.57,5.57,5.57,5.57,24400.0,4.4869,4.4869,4.4869,4.4869,24400.0
2009-02-19 11:15:00,5.57,5.57,5.57,5.57,35600.0,4.4869,4.4869,4.4869,4.4869,35600.0
2009-02-19 11:20:00,5.57,5.57,5.55,5.55,47600.0,4.4869,4.4869,4.4708,4.4708,47600.0
2009-02-19 11:25:00,5.55,5.55,5.54,5.54,34400.0,4.4708,4.4708,4.4627,4.4627,34400.0
2009-02-19 11:30:00,5.54,5.55,5.53,5.53,56000.0,4.4627,4.4708,4.4547,4.4547,56000.0
2009-02-19 11:35:00,5.54,5.55,5.53,5.54,36400.0,4.4627,4.4708,4.4547,4.4627,36400.0
2009-02-19 11:40:00,5.54,5.55,5.52,5.53,42400.0,4.4627,4.4708,4.4466,4.4547,42400.0
2009-02-19 11:45:00,5.52,5.53,5.52,5.52,21600.0,4.4466,4.4547,4.4466,4.4466,21600.0
2009-02-19 11:50:00,5.52,5.54,5.52,5.53,28800.0,4.4466,4.4627,4.4466,4.4547,28800.0
2009-02-19 11:55:00,5.53,5.53,5.51,5.52,38400.0,4.4547,4.4547,4.4386,4.4466,38400.0
2009-02-19 12:00:00,5.52,5.52,5.51,5.51,15600.0,4.4466,4.4466,4.4386,4.4386,15600.0
2009-02-19 12:05:00,5.51,5.52,5.51,5.51,39600.0,4.4386,4.4466,4.4386,4.4386,39600.0
2009-02-19 12:10:00,5.52,5.52,5.49,5.49,42800.0,4.4466,4.4466,4.4225,4.4225,42800.0
2009-02-19 12:15:00,5.49,5.49,5.48,5.49,52800.0,4.4225,4.4225,4.4144,4.4225,52800.0
2009-02-19 12:20:00,5.49,5.51,5.49,5.51,26400.0,4.4225,4.4386,4.4225,4.4386,26400.0
2009-02-19 12:25:00,5.51,5.51,5.5,5.5,12000.0,4.4386,4.4386,4.4305,4.4305,12000.0
2009-02-19 12:30:00,5.5,5.52,5.5,5.52,25600.0,4.4305,4.4466,4.4305,4.4466,25600.0
2009-02-19 12:35:00,5.51,5.52,5.51,5.52,41600.0,4.4386,4.4466,4.4386,4.4466,41600.0
2009-02-19 12:40:00,5.52,5.52,5.51,5.52,18000.0,4.4466,4.4466,4.4386,4.4466,18000.0
2009-02-19 12:45:00,5.51,5.52,5.5,5.51,30800.0,4.4386,4.4466,4.4305,4.4386,30800.0
2009-02-19 12:50:00,5.51,5.52,5.5,5.51,30800.0,4.4386,4.4466,4.4305,4.4386,30800.0
2009-02-19 12:55:00,5.52,5.52,5.51,5.51,20000.0,4.4466,4.4466,4.4386,4.4386,20000.0
2009-02-19 13:00:00,5.52,5.52,5.5,5.5,51200.0,4.4466,4.4466,4.4305,4.4305,51200.0
2009-02-19 13:05:00,5.5,5.53,5.5,5.53,64800.0,4.4305,4.4547,4.4305,4.4547,64800.0
2009-02-19 13:10:00,5.53,5.55,5.53,5.54,87600.0,4.4547,4.4708,4.4547,4.4627,87600.0
2009-02-19 13:15:00,5.54,5.56,5.54,5.55,78000.0,4.4627,4.4788,4.4627,4.4708,78000.0
2009-02-19 13:20:00,5.56,5.56,5.55,5.56,24000.0,4.4788,4.4788,4.4708,4.4788,24000.0
2009-02-19 13:25:00,5.56,5.56,5.55,5.56,20400.0,4.4788,4.4788,4.4708,4.4788,20400.0
2009-02-19 13:30:00,5.56,5.56,5.55,5.55,38800.0,4.4788,4.4788,4.4708,4.4708,38800.0
2009-02-19 13:35:00,5.56,5.56,5.55,5.55,33600.0,4.4788,4.4788,4.4708,4.4708,33600.0
2009-02-19 13:40:00,5.55,5.55,5.55,5.55,16400.0,4.4708,4.4708,4.4708,4.4708,16400.0
2009-02-19 13:45:00,5.55,5.55,5.54,5.54,35200.0,4.4708,4.4708,4.4627,4.4627,35200.0
2009-02-19 13:50:00,5.54,5.55,5.54,5.54,36000.0,4.4627,4.4708,4.4627,4.4627,36000.0
2009-02-19 13:55:00,5.54,5.54,5.52,5.52,74800.0,4.4627,4.4627,4.4466,4.4466,74800.0
2009-02-19 14:00:00,5.52,5.53,5.52,5.53,30400.0,4.4466,4.4547,4.4466,4.4547,30400.0
2009-02-19 14:05:00,5.53,5.53,5.53,5.53,14800.0,4.4547,4.4547,4.4547,4.4547,14800.0
2009-02-19 14:10:00,5.53,5.54,5.52,5.52,48800.0,4.4547,4.4627,4.4466,4.4466,48800.0
2009-02-19 14:15:00,5.52,5.52,5.5,5.5,84800.0,4.4466,4.4466,4.4305,4.4305,84800.0
2009-02-19 14:20:00,5.5,5.51,5.5,5.5,46000.0,4.4305,4.4386,4.4305,4.4305,46000.0
2009-02-19 14:25:00,5.5,5.51,5.5,5.51,48400.0,4.4305,4.4386,4.4305,4.4386,48400.0
2009-02-19 14:30:00,5.51,5.51,5.5,5.5,43600.0,4.4386,4.4386,4.4305,4.4305,43600.0
2009-02-19 14:35:00,5.5,5.51,5.5,5.51,46800.0,4.4305,4.4386,4.4305,4.4386,46800.0
2009-02-19 14:40:00,5.51,5.51,5.49,5.49,76800.0,4.4386,4.4386,4.4225,4.4225,76800.0
2009-02-19 14:45:00,5.49,5.5,5.48,5.48,78800.0,4.4225,4.4305,4.4144,4.4144,78800.0
2009-02-19 14:50:00,5.48,5.5,5.48,5.5,127200.0,4.4144,4.4305,4.4144,4.4305,127200.0
2009-02-19 14:55:00,5.5,5.5,5.49,5.5,184400.0,4.4305,4.4305,4.4225,4.4305,184400.0
2009-02-19 15:00:00,5.5,5.5,5.49,5.5,114400.0,4.4305,4.4305,4.4225,4.4305,114400.0
2009-02-19 15:05:00,5.5,5.51,5.49,5.49,122400.0,4.4305,4.4386,4.4225,4.4225,122400.0
2009-02-19 15:10:00,5.49,5.49,5.48,5.48,103200.0,4.4225,4.4225,4.4144,4.4144,103200.0
2009-02-19 15:15:00,5.48,5.48,5.47,5.47,76000.0,4.4144,4.4144,4.4063,4.4063,76000.0
2009-02-19 15:20:00,5.48,5.49,5.47,5.48,106400.0,4.4144,4.4225,4.4063,4.4144,106400.0
2009-02-19 15:25:00,5.48,5.51,5.48,5.5,127600.0,4.4144,4.4386,4.4144,4.4305,127600.0
2009-02-19 15:30:00,5.51,5.51,5.47,5.47,160000.0,4.4386,4.4386,4.4063,4.4063,160000.0
2009-02-19 15:35:00,5.47,5.48,5.47,5.47,96800.0,4.4063,4.4144,4.4063,4.4063,96800.0
2009-02-19 15:40:00,5.47,5.49,5.46,5.49,108400.0,4.4063,4.4225,4.3983,4.4225,108400.0
2009-02-19 15:45:00,5.49,5.51,5.49,5.5,218400.0,4.4225,4.4386,4.4225,4.4305,218400.0
2009-02-19 15:50:00,5.5,5.51,5.49,5.49,174000.0,4.4305,4.4386,4.4225,4.4225,174000.0
2009-02-19 15:55:00,5.49,5.49,5.47,5.47,282800.0,4.4225,4.4225,4.4063,4.4063,282800.0
2009-02-20 09:30:00,5.44,5.51,5.42,5.42,483600.0,4.3822,4.4386,4.3661,4.3661,483600.0
2009-02-20 09:35:00,5.42,5.43,5.4,5.41,101200.0,4.3661,4.3741,4.35,4.358,101200.0
2009-02-20 09:40:00,5.41,5.41,5.38,5.39,42800.0,4.358,4.358,4.3338,4.3419,42800.0
2009-02-20 09:45:00,5.39,5.39,5.38,5.39,147200.0,4.3419,4.3419,4.3338,4.3419,147200.0
2009-02-20 09:50:00,5.39,5.41,5.38,5.4,44400.0,4.3419,4.358,4.3338,4.35,44400.0
2009-02-20 09:55:00,5.4,5.42,5.4,5.41,77600.0,4.35,4.3661,4.35,4.358,77600.0
2009-02-20 10:00:00,5.42,5.42,5.39,5.4,103200.0,4.3661,4.3661,4.3419,4.35,103200.0
2009-02-20 10:05:00,5.4,5.43,5.4,5.43,102400.0,4.35,4.3741,4.35,4.3741,102400.0
2009-02-20 10:10:00,5.43,5.44,5.41,5.42,62800.0,4.3741,4.3822,4.358,4.3661,62800.0
2009-02-20 10:15:00,5.41,5.43,5.41,5.43,93200.0,4.358,4.3741,4.358,4.3741,93200.0
2009-02-20 10:20:00,5.43,5.43,5.41,5.42,104400.0,4.3741,4.3741,4.358,4.3661,104400.0
2009-02-20 10:25:00,5.42,5.44,5.42,5.44,73200.0,4.3661,4.3822,4.3661,4.3822,73200.0
2009-02-20 10:30:00,5.44,5.45,5.44,5.44,86800.0,4.3822,4.3902,4.3822,4.3822,86800.0
2009-02-20 10:35:00,5.44,5.46,5.44,5.45,155200.0,4.3822,4.3983,4.3822,4.3902,155200.0
2009-02-20 10:40:00,5.45,5.46,5.44,5.45,116400.0,4.3902,4.3983,4.3822,4.3902,116400.0
2009-02-20 10:45:00,5.45,5.45,5.43,5.43,127200.0,4.3902,4.3902,4.3741,4.3741,127200.0
2009-02-20 10:50:00,5.43,5.43,5.41,5.42,94000.0,4.3741,4.3741,4.358,4.3661,94000.0
2009-02-20 10:55:00,5.42,5.42,5.4,5.4,153200.0,4.3661,4.3661,4.35,4.35,153200.0
2009-02-20 11:00:00,5.4,5.41,5.4,5.4,137600.0,4.35,4.358,4.35,4.35,137600.0
2009-02-20 11:05:00,5.4,5.4,5.38,5.39,130800.0,4.35,4.35,4.3338,4.3419,130800.0
2009-02-20 11:10:00,5.39,5.39,5.37,5.37,83600.0,4.3419,4.3419,4.3258,4.3258,83600.0
2009-02-20 11:15:00,5.37,5.39,5.37,5.39,79200.0,4.3258,4.3419,4.3258,4.3419,79200.0
2009-02-20 11:20:00,5.39,5.4,5.39,5.39,86400.0,4.3419,4.35,4.3419,4.3419,86400.0
2009-02-20 11:25:00,5.39,5.39,5.38,5.38,207600.0,4.3419,4.3419,4.3338,4.3338,207600.0
2009-02-20 11:30:00,5.38,5.38,5.36,5.37,117200.0,4.3338,4.3338,4.3177,4.3258,117200.0
2009-02-20 11:35:00,5.37,5.39,5.37,5.39,77600.0,4.3258,4.3419,4.3258,4.3419,77600.0
2009-02-20 11:40:00,5.39,5.39,5.38,5.38,54400.0,4.3419,4.3419,4.3338,4.3338,54400.0
2009-02-20 11:45:00,5.38,5.38,5.37,5.38,56800.0,4.3338,4.3338,4.3258,4.3338,56800.0
2009-02-20 11:50:00,5.38,5.38,5.37,5.38,52400.0,4.3338,4.3338,4.3258,4.3338,52400.0
2009-02-20 11:55:00,5.38,5.38,5.37,5.37,33600.0,4.3338,4.3338,4.3258,4.3258,33600.0
2009-02-20 12:00:00,5.38,5.38,5.37,5.38,47200.0,4.3338,4.3338,4.3258,4.3338,47200.0
2009-02-20 12:05:00,5.38,5.39,5.38,5.39,67600.0,4.3338,4.3419,4.3338,4.3419,67600.0
2009-02-20 12:10:00,5.39,5.4,5.39,5.39,92800.0,4.3419,4.35,4.3419,4.3419,92800.0
2009-02-20 12:15:00,5.39,5.39,5.38,5.39,79200.0,4.3419,4.3419,4.3338,4.3419,79200.0
2009-02-20 12:20:00,5.39,5.39,5.38,5.38,36400.0,4.3419,4.3419,4.3338,4.3338,36400.0
2009-02-20 12:25:00,5.38,5.38,5.37,5.38,23200.0,4.3338,4.3338,4.3258,4.3338,23200.0
2009-02-20 12:30:00,5.38,5.38,5.37,5.38,42000.0,4.3338,4.3338,4.3258,4.3338,42000.0
2009-02-20 12:35:00,5.38,5.39,5.38,5.38,47200.0,4.3338,4.3419,4.3338,4.3338,47200.0
2009-02-20 12:40:00,5.38,5.38,5.37,5.37,39600.0,4.3338,4.3338,4.3258,4.3258,39600.0
2009-02-20 12:45:00,5.37,5.37,5.35,5.35,68400.0,4.3258,4.3258,4.3097,4.3097,68400.0
2009-02-20 12:50:00,5.35,5.35,5.34,5.34,83200.0,4.3097,4.3097,4.3016,4.3016,83200.0
2009-02-20 12:55:00,5.34,5.34,5.32,5.33,71200.0,4.3016,4.3016,4.2855,4.2936,71200.0
2009-02-20 13:00:00,5.33,5.34,5.32,5.33,70400.0,4.2936,4.3016,4.2855,4.2936,70400.0
2009-02-20 13:05:00,5.33,5.34,5.32,5.33,79600.0,4.2936,4.3016,4.2855,4.2936,79600.0
2009-02-20 13:10:00,5.33,5.33,5.32,5.32,48400.0,4.2936,4.2936,4.2855,4.2855,48400.0
2009-02-20 13:15:00,5.32,5.32,5.31,5.32,62800.0,4.2855,4.2855,4.2775,4.2855,62800.0
2009-02-20 13:20:00,5.32,5.34,5.32,5.33,78800.0,4.2855,4.3016,4.2855,4.2936,78800.0
2009-02-20 13:25:00,5.33,5.35,5.33,5.34,90000.0,4.2936,4.3097,4.2936,4.3016,90000.0
2009-02-20 13:30:00,5.34,5.35,5.33,5.34,70800.0,4.3016,4.3097,4.2936,4.3016,70800.0
2009-02-20 13:35:00,5.34,5.35,5.34,5.35,62000.0,4.3016,4.3097,4.3016,4.3097,62000.0
2009-02-20 13:40:00,5.35,5.36,5.34,5.36,51600.0,4.3097,4.3177,4.3016,4.3177,51600.0
2009-02-20 13:45:00,5.35,5.36,5.35,5.35,34000.0,4.3097,4.3177,4.3097,4.3097,34000.0
2009-02-20 13:50:00,5.36,5.37,5.35,5.37,60000.0,4.3177,4.3258,4.3097,4.3258,60000.0
2009-02-20 13:55:00,5.37,5.37,5.36,5.36,92800.0,4.3258,4.3258,4.3177,4.3177,92800.0
2009-02-20 14:00:00,5.36,5.36,5.35,5.35,44800.0,4.3177,4.3177,4.3097,4.3097,44800.0
2009-02-20 14:05:00,5.36,5.37,5.35,5.36,49200.0,4.3177,4.3258,4.3097,4.3177,49200.0
2009-02-20 14:10:00,5.36,5.37,5.35,5.36,77200.0,4.3177,4.3258,4.3097,4.3177,77200.0
2009-02-20 14:15:00,5.36,5.42,5.36,5.39,271200.0,4.3177,4.3661,4.3177,4.3419,271200.0
2009-02-20 14:20:00,5.39,5.43,5.38,5.43,196400.0,4.3419,4.3741,4.3338,4.3741,196400.0
2009-02-20 14:25:00,5.43,5.45,5.39,5.4,420400.0,4.3741,4.3902,4.3419,4.35,420400.0
2009-02-20 14:30:00,5.4,5.43,5.4,5.41,155200.0,4.35,4.3741,4.35,4.358,155200.0
2009-02-20 14:35:00,5.41,5.44,5.4,5.44,254000.0,4.358,4.3822,4.35,4.3822,254000.0
2009-02-20 14:40:00,5.44,5.45,5.42,5.43,138000.0,4.3822,4.3902,4.3661,4.3741,138000.0
2009-02-20 14:45:00,5.43,5.46,5.42,5.45,136800.0,4.3741,4.3983,4.3661,4.3902,136800.0
2009-02-20 14:50:00,5.46,5.47,5.43,5.43,288400.0,4.3983,4.4063,4.3741,4.3741,288400.0
2009-02-20 14:55:00,5.43,5.44,5.41,5.42,148000.0,4.3741,4.3822,4.358,4.3661,148000.0
2009-02-20 15:00:00,5.42,5.42,5.39,5.42,182000.0,4.3661,4.3661,4.3419,4.3661,182000.0
2009-02-20 15:05:00,5.42,5.43,5.41,5.42,157200.0,4.3661,4.3741,4.358,4.3661,157200.0
2009-02-20 15:10:00,5.42,5.43,5.4,5.42,170000.0,4.3661,4.3741,4.35,4.3661,170000.0
2009-02-20 15:15:00,5.42,5.43,5.42,5.43,105600.0,4.3661,4.3741,4.3661,4.3741,105600.0
2009-02-20 15:20:00,5.43,5.44,5.42,5.42,102800.0,4.3741,4.3822,4.3661,4.3661,102800.0
2009-02-20 15:25:00,5.42,5.43,5.4,5.4,148000.0,4.3661,4.3741,4.35,4.35,148000.0
2009-02-20 15:30:00,5.4,5.42,5.39,5.42,218000.0,4.35,4.3661,4.3419,4.3661,218000.0
2009-02-20 15:35:00,5.42,5.43,5.41,5.43,128000.0,4.3661,4.3741,4.358,4.3741,128000.0
2009-02-20 15:40:00,5.42,5.43,5.41,5.41,218800.0,4.3661,4.3741,4.358,4.358,218800.0
2009-02-20 15:45:00,5.41,5.42,5.4,5.41,200800.0,4.358,4.3661,4.35,4.358,200800.0
2009-02-20 15:50:00,5.41,5.44,5.4,5.43,347600.0,4.358,4.3822,4.35,4.3741,347600.0
2009-02-20 15:55:00,5.43,5.44,5.43,5.43,297600.0,4.3741,4.3822,4.3741,4.3741,297600.0
2009-02-23 09:30:00,5.27,5.75,5.27,5.46,63600.0,4.2452,4.6319,4.2452,4.3983,63600.0
2009-02-23 09:35:00,5.45,5.45,5.43,5.44,28800.0,4.3902,4.3902,4.3741,4.3822,28800.0
2009-02-23 09:40:00,5.45,5.45,5.42,5.42,35600.0,4.3902,4.3902,4.3661,4.3661,35600.0
2009-02-23 09:45:00,5.43,5.44,5.4,5.4,61600.0,4.3741,4.3822,4.35,4.35,61600.0
2009-02-23 09:50:00,5.4,5.42,5.4,5.42,100800.0,4.35,4.3661,4.35,4.3661,100800.0
2009-02-23 09:55:00,5.42,5.43,5.41,5.42,78800.0,4.3661,4.3741,4.358,4.3661,78800.0
2009-02-23 10:00:00,5.42,5.43,5.4,5.4,83200.0,4.3661,4.3741,4.35,4.35,83200.0
2009-02-23 10:05:00,5.4,5.41,5.38,5.39,94800.0,4.35,4.358,4.3338,4.3419,94800.0
2009-02-23 10:10:00,5.39,5.39,5.36,5.36,116800.0,4.3419,4.3419,4.3177,4.3177,116800.0
2009-02-23 10:15:00,5.36,5.38,5.36,5.38,68400.0,4.3177,4.3338,4.3177,4.3338,68400.0
2009-02-23 10:20:00,5.38,5.39,5.37,5.38,121600.0,4.3338,4.3419,4.3258,4.3338,121600.0
2009-02-23 10:25:00,5.38,5.38,5.37,5.38,57200.0,4.3338,4.3338,4.3258,4.3338,57200.0
2009-02-23 10:30:00,5.38,5.38,5.36,5.36,80800.0,4.3338,4.3338,4.3177,4.3177,80800.0
2009-02-23 10:35:00,5.36,5.36,5.35,5.35,102800.0,4.3177,4.3177,4.3097,4.3097,102800.0
2009-02-23 10:40:00,5.35,5.36,5.34,5.34,89600.0,4.3097,4.3177,4.3016,4.3016,89600.0
2009-02-23 10:45:00,5.35,5.37,5.34,5.37,94000.0,4.3097,4.3258,4.3016,4.3258,94000.0
2009-02-23 10:50:00,5.37,5.37,5.36,5.37,66000.0,4.3258,4.3258,4.3177,4.3258,66000.0
2009-02-23 10:55:00,5.37,5.37,5.34,5.34,103200.0,4.3258,4.3258,4.3016,4.3016,103200.0
2009-02-23 11:00:00,5.34,5.35,5.34,5.35,51200.0,4.3016,4.3097,4.3016,4.3097,51200.0
2009-02-23 11:05:00,5.35,5.35,5.34,5.35,72800.0,4.3097,4.3097,4.3016,4.3097,72800.0
2009-02-23 11:10:00,5.35,5.37,5.35,5.35,64000.0,4.3097,4.3258,4.3097,4.3097,64000.0
2009-02-23 11:15:00,5.35,5.36,5.33,5.33,72000.0,4.3097,4.3177,4.2936,4.2936,72000.0
2009-02-23 11:20:00,5.34,5.35,5.33,5.34,42000.0,4.3016,4.3097,4.2936,4.3016,42000.0
2009-02-23 11:25:00,5.33,5.35,5.33,5.35,51600.0,4.2936,4.3097,4.2936,4.3097,51600.0
2009-02-23 11:30:00,5.35,5.35,5.31,5.32,94000.0,4.3097,4.3097,4.2775,4.2855,94000.0
2009-02-23 11:35:00,5.32,5.32,5.32,5.32,63200.0,4.2855,4.2855,4.2855,4.2855,63200.0
2009-02-23 11:40:00,5.32,5.32,5.31,5.32,54800.0,4.2855,4.2855,4.2775,4.2855,54800.0
2009-02-23 11:45:00,5.32,5.32,5.31,5.32,46000.0,4.2855,4.2855,4.2775,4.2855,46000.0
2009-02-23 11:50:00,5.32,5.33,5.32,5.33,38000.0,4.2855,4.2936,4.2855,4.2936,38000.0
2009-02-23 11:55:00,5.32,5.32,5.31,5.32,58000.0,4.2855,4.2855,4.2775,4.2855,58000.0
2009-02-23 12:00:00,5.31,5.32,5.31,5.31,51600.0,4.2775,4.2855,4.2775,4.2775,51600.0
2009-02-23 12:05:00,5.31,5.32,5.31,5.31,32800.0,4.2775,4.2855,4.2775,4.2775,32800.0
2009-02-23 12:10:00,5.31,5.33,5.31,5.33,33600.0,4.2775,4.2936,4.2775,4.2936,33600.0
2009-02-23 12:15:00,5.33,5.33,5.32,5.32,81200.0,4.2936,4.2936,4.2855,4.2855,81200.0
2009-02-23 12:20:00,5.32,5.33,5.32,5.32,52000.0,4.2855,4.2936,4.2855,4.2855,52000.0
2009-02-23 12:25:00,5.33,5.33,5.31,5.32,19200.0,4.2936,4.2936,4.2775,4.2855,19200.0
2009-02-23 12:30:00,5.31,5.31,5.3,5.3,32800.0,4.2775,4.2775,4.2694,4.2694,32800.0
2009-02-23 12:35:00,5.3,5.31,5.3,5.3,24400.0,4.2694,4.2775,4.2694,4.2694,24400.0
2009-02-23 12:40:00,5.3,5.3,5.3,5.3,19200.0,4.2694,4.2694,4.2694,4.2694,19200.0
2009-02-23 12:45:00,5.3,5.3,5.29,5.29,41600.0,4.2694,4.2694,4.2613,4.2613,41600.0
2009-02-23 12:50:00,5.29,5.29,5.28,5.28,38000.0,4.2613,4.2613,4.2533,4.2533,38000.0
2009-02-23 12:55:00,5.28,5.28,5.27,5.27,28000.0,4.2533,4.2533,4.2452,4.2452,28000.0
2009-02-23 13:00:00,5.27,5.28,5.27,5.28,46400.0,4.2452,4.2533,4.2452,4.2533,46400.0
2009-02-23 13:05:00,5.28,5.3,5.28,5.3,47200.0,4.2533,4.2694,4.2533,4.2694,47200.0
2009-02-23 13:10:00,5.3,5.31,5.29,5.3,65200.0,4.2694,4.2775,4.2613,4.2694,65200.0
2009-02-23 13:15:00,5.3,5.31,5.3,5.31,30400.0,4.2694,4.2775,4.2694,4.2775,30400.0
2009-02-23 13:20:00,5.31,5.31,5.3,5.3,21200.0,4.2775,4.2775,4.2694,4.2694,21200.0
2009-02-23 13:25:00,5.3,5.31,5.3,5.3,33600.0,4.2694,4.2775,4.2694,4.2694,33600.0
2009-02-23 13:30:00,5.3,5.31,5.29,5.29,40800.0,4.2694,4.2775,4.2613,4.2613,40800.0
2009-02-23 13:35:00,5.29,5.31,5.29,5.3,39200.0,4.2613,4.2775,4.2613,4.2694,39200.0
2009-02-23 13:40:00,5.3,5.31,5.3,5.31,26800.0,4.2694,4.2775,4.2694,4.2775,26800.0
2009-02-23 13:45:00,5.31,5.31,5.3,5.3,39600.0,4.2775,4.2775,4.2694,4.2694,39600.0
2009-02-23 13:50:00,5.3,5.3,5.29,5.3,59200.0,4.2694,4.2694,4.2613,4.2694,59200.0
2009-02-23 13:55:00,5.3,5.3,5.29,5.29,87600.0,4.2694,4.2694,4.2613,4.2613,87600.0
2009-02-23 14:00:00,5.29,5.3,5.28,5.3,83600.0,4.2613,4.2694,4.2533,4.2694,83600.0
2009-02-23 14:05:00,5.3,5.3,5.29,5.29,33600.0,4.2694,4.2694,4.2613,4.2613,33600.0
2009-02-23 14:10:00,5.29,5.3,5.28,5.29,82800.0,4.2613,4.2694,4.2533,4.2613,82800.0
2009-02-23 14:15:00,5.29,5.32,5.29,5.31,83600.0,4.2613,4.2855,4.2613,4.2775,83600.0
2009-02-23 14:20:00,5.31,5.32,5.31,5.31,60400.0,4.2775,4.2855,4.2775,4.2775,60400.0
2009-02-23 14:25:00,5.31,5.32,5.31,5.32,92400.0,4.2775,4.2855,4.2775,4.2855,92400.0
2009-02-23 14:30:00,5.32,5.33,5.29,5.3,86400.0,4.2855,4.2936,4.2613,4.2694,86400.0
2009-02-23 14:35:00,5.3,5.31,5.3,5.3,112000.0,4.2694,4.2775,4.2694,4.2694,112000.0
2009-02-23 14:40:00,5.3,5.3,5.26,5.27,162000.0,4.2694,4.2694,4.2372,4.2452,162000.0
2009-02-23 14:45:00,5.27,5.27,5.25,5.26,123200.0,4.2452,4.2452,4.2291,4.2372,123200.0
2009-02-23 14:50:00,5.26,5.26,5.22,5.23,283600.0,4.2372,4.2372,4.205,4.213,283600.0
2009-02-23 14:55:00,5.23,5.24,5.22,5.22,168000.0,4.213,4.2211,4.205,4.205,168000.0
2009-02-23 15:00:00,5.22,5.23,5.21,5.23,102800.0,4.205,4.213,4.1969,4.213,102800.0
2009-02-23 15:05:00,5.24,5.25,5.23,5.24,90800.0,4.2211,4.2291,4.213,4.2211,90800.0
2009-02-23 15:10:00,5.24,5.25,5.23,5.24,319200.0,4.2211,4.2291,4.213,4.2211,319200.0
2009-02-23 15:15:00,5.24,5.24,5.23,5.23,320400.0,4.2211,4.2211,4.213,4.213,320400.0
2009-02-23 15:20:00,5.23,5.23,5.19,5.2,251200.0,4.213,4.213,4.1808,4.1888,251200.0
2009-02-23 15:25:00,5.2,5.22,5.19,5.21,277600.0,4.1888,4.205,4.1808,4.1969,277600.0
2009-02-23 15:30:00,5.21,5.23,5.21,5.21,450400.0,4.1969,4.213,4.1969,4.1969,450400.0
2009-02-23 15:35:00,5.21,5.22,5.2,5.2,211600.0,4.1969,4.205,4.1888,4.1888,211600.0
2009-02-23 15:40:00,5.2,5.21,5.19,5.2,396000.0,4.1888,4.1969,4.1808,4.1888,396000.0
2009-02-23 15:45:00,5.2,5.21,5.19,5.2,358000.0,4.1888,4.1969,4.1808,4.1888,358000.0
2009-02-23 15:50:00,5.19,5.19,5.18,5.19,907600.0,4.1808,4.1808,4.1727,4.1808,907600.0
2009-02-23 15:55:00,5.19,5.2,5.18,5.18,650400.0,4.1808,4.1888,4.1727,4.1727,650400.0
2009-02-24 09:30:00,5.17,5.22,5.15,5.17,258000.0,4.1647,4.205,4.1486,4.1647,258000.0
2009-02-24 09:35:00,5.18,5.22,5.17,5.2,153200.0,4.1727,4.205,4.1647,4.1888,153200.0
2009-02-24 09:40:00,5.2,5.21,5.17,5.18,144400.0,4.1888,4.1969,4.1647,4.1727,144400.0
2009-02-24 09:45:00,5.18,5.2,5.17,5.18,235600.0,4.1727,4.1888,4.1647,4.1727,235600.0
2009-02-24 09:50:00,5.19,5.2,5.18,5.18,111200.0,4.1808,4.1888,4.1727,4.1727,111200.0
2009-02-24 09:55:00,5.18,5.18,5.15,5.15,221200.0,4.1727,4.1727,4.1486,4.1486,221200.0
2009-02-24 10:00:00,5.15,5.15,5.11,5.13,233200.0,4.1486,4.1486,4.1163,4.1325,233200.0
2009-02-24 10:05:00,5.13,5.15,5.12,5.15,85600.0,4.1325,4.1486,4.1244,4.1486,85600.0
2009-02-24 10:10:00,5.15,5.15,5.13,5.13,32800.0,4.1486,4.1486,4.1325,4.1325,32800.0
2009-02-24 10:15:00,5.13,5.13,5.11,5.13,81200.0,4.1325,4.1325,4.1163,4.1325,81200.0
2009-02-24 10:20:00,5.13,5.14,5.12,5.14,52800.0,4.1325,4.1405,4.1244,4.1405,52800.0
2009-02-24 10:25:00,5.14,5.16,5.13,5.15,183600.0,4.1405,4.1566,4.1325,4.1486,183600.0
2009-02-24 10:30:00,5.15,5.17,5.14,5.17,173200.0,4.1486,4.1647,4.1405,4.1647,173200.0
2009-02-24 10:35:00,5.17,5.18,5.15,5.16,169600.0,4.1647,4.1727,4.1486,4.1566,169600.0
2009-02-24 10:40:00,5.16,5.17,5.15,5.16,154400.0,4.1566,4.1647,4.1486,4.1566,154400.0
2009-02-24 10:45:00,5.16,5.19,5.16,5.18,300400.0,4.1566,4.1808,4.1566,4.1727,300400.0
2009-02-24 10:50:00,5.18,5.19,5.17,5.18,131600.0,4.1727,4.1808,4.1647,4.1727,131600.0
2009-02-24 10:55:00,5.18,5.19,5.17,5.18,67200.0,4.1727,4.1808,4.1647,4.1727,67200.0
2009-02-24 11:00:00,5.18,5.19,5.17,5.18,106000.0,4.1727,4.1808,4.1647,4.1727,106000.0
2009-02-24 11:05:00,5.18,5.19,5.18,5.18,67200.0,4.1727,4.1808,4.1727,4.1727,67200.0
2009-02-24 11:10:00,5.18,5.19,5.17,5.18,184000.0,4.1727,4.1808,4.1647,4.1727,184000.0
2009-02-24 11:15:00,5.18,5.19,5.17,5.17,88400.0,4.1727,4.1808,4.1647,4.1647,88400.0
2009-02-24 11:20:00,5.17,5.18,5.16,5.17,122000.0,4.1647,4.1727,4.1566,4.1647,122000.0
2009-02-24 11:25:00,5.17,5.17,5.16,5.17,62000.0,4.1647,4.1647,4.1566,4.1647,62000.0
2009-02-24 11:30:00,5.17,5.17,5.14,5.15,106800.0,4.1647,4.1647,4.1405,4.1486,106800.0
2009-02-24 11:35:00,5.15,5.16,5.15,5.16,37200.0,4.1486,4.1566,4.1486,4.1566,37200.0
2009-02-24 11:40:00,5.16,5.17,5.16,5.17,49600.0,4.1566,4.1647,4.1566,4.1647,49600.0
2009-02-24 11:45:00,5.16,5.16,5.13,5.13,96800.0,4.1566,4.1566,4.1325,4.1325,96800.0
2009-02-24 11:50:00,5.13,5.14,5.13,5.14,48000.0,4.1325,4.1405,4.1325,4.1405,48000.0
2009-02-24 11:55:00,5.14,5.14,5.13,5.13,57200.0,4.1405,4.1405,4.1325,4.1325,57200.0
2009-02-24 12:00:00,5.12,5.13,5.12,5.13,75600.0,4.1244,4.1325,4.1244,4.1325,75600.0
2009-02-24 12:05:00,5.13,5.13,5.11,5.11,174000.0,4.1325,4.1325,4.1163,4.1163,174000.0
2009-02-24 12:10:00,5.12,5.12,5.11,5.11,55200.0,4.1244,4.1244,4.1163,4.1163,55200.0
2009-02-24 12:15:00,5.11,5.12,5.11,5.12,209200.0,4.1163,4.1244,4.1163,4.1244,209200.0
2009-02-24 12:20:00,5.12,5.13,5.12,5.12,86400.0,4.1244,4.1325,4.1244,4.1244,86400.0
2009-02-24 12:25:00,5.12,5.13,5.12,5.13,123600.0,4.1244,4.1325,4.1244,4.1325,123600.0
2009-02-24 12:30:00,5.13,5.15,5.13,5.15,159200.0,4.1325,4.1486,4.1325,4.1486,159200.0
2009-02-24 12:35:00,5.15,5.17,5.15,5.16,129200.0,4.1486,4.1647,4.1486,4.1566,129200.0
2009-02-24 12:40:00,5.16,5.17,5.15,5.16,94800.0,4.1566,4.1647,4.1486,4.1566,94800.0
2009-02-24 12:45:00,5.16,5.16,5.15,5.16,51200.0,4.1566,4.1566,4.1486,4.1566,51200.0
2009-02-24 12:50:00,5.16,5.16,5.14,5.14,75200.0,4.1566,4.1566,4.1405,4.1405,75200.0
2009-02-24 12:55:00,5.15,5.15,5.14,5.14,60800.0,4.1486,4.1486,4.1405,4.1405,60800.0
2009-02-24 13:00:00,5.15,5.15,5.14,5.15,56000.0,4.1486,4.1486,4.1405,4.1486,56000.0
2009-02-24 13:05:00,5.15,5.15,5.14,5.14,69200.0,4.1486,4.1486,4.1405,4.1405,69200.0
2009-02-24 13:10:00,5.14,5.14,5.11,5.11,102000.0,4.1405,4.1405,4.1163,4.1163,102000.0
2009-02-24 13:15:00,5.11,5.11,5.11,5.11,39600.0,4.1163,4.1163,4.1163,4.1163,39600.0
2009-02-24 13:20:00,5.11,5.15,5.11,5.15,99600.0,4.1163,4.1486,4.1163,4.1486,99600.0
2009-02-24 13:25:00,5.15,5.16,5.14,5.16,52000.0,4.1486,4.1566,4.1405,4.1566,52000.0
2009-02-24 13:30:00,5.16,5.19,5.16,5.18,174000.0,4.1566,4.1808,4.1566,4.1727,174000.0
2009-02-24 13:35:00,5.18,5.18,5.17,5.18,88400.0,4.1727,4.1727,4.1647,4.1727,88400.0
2009-02-24 13:40:00,5.18,5.19,5.17,5.17,88400.0,4.1727,4.1808,4.1647,4.1647,88400.0
2009-02-24 13:45:00,5.17,5.18,5.16,5.17,130400.0,4.1647,4.1727,4.1566,4.1647,130400.0
2009-02-24 13:50:00,5.17,5.18,5.17,5.17,106400.0,4.1647,4.1727,4.1647,4.1647,106400.0
2009-02-24 13:55:00,5.18,5.19,5.18,5.19,95200.0,4.1727,4.1808,4.1727,4.1808,95200.0
2009-02-24 14:00:00,5.19,5.19,5.18,5.18,88000.0,4.1808,4.1808,4.1727,4.1727,88000.0
2009-02-24 14:05:00,5.18,5.19,5.18,5.19,201200.0,4.1727,4.1808,4.1727,4.1808,201200.0
2009-02-24 14:10:00,5.19,5.19,5.18,5.18,113200.0,4.1808,4.1808,4.1727,4.1727,113200.0
2009-02-24 14:15:00,5.18,5.23,5.18,5.22,226400.0,4.1727,4.213,4.1727,4.205,226400.0
2009-02-24 14:20:00,5.22,5.22,5.21,5.22,86000.0,4.205,4.205,4.1969,4.205,86000.0
2009-02-24 14:25:00,5.22,5.22,5.21,5.22,74800.0,4.205,4.205,4.1969,4.205,74800.0
2009-02-24 14:30:00,5.21,5.22,5.2,5.21,73600.0,4.1969,4.205,4.1888,4.1969,73600.0
2009-02-24 14:35:00,5.21,5.22,5.2,5.21,84000.0,4.1969,4.205,4.1888,4.1969,84000.0
2009-02-24 14:40:00,5.21,5.22,5.2,5.2,148800.0,4.1969,4.205,4.1888,4.1888,148800.0
2009-02-24 14:45:00,5.2,5.21,5.19,5.21,76400.0,4.1888,4.1969,4.1808,4.1969,76400.0
2009-02-24 14:50:00,5.21,5.21,5.2,5.2,84000.0,4.1969,4.1969,4.1888,4.1888,84000.0
2009-02-24 14:55:00,5.2,5.23,5.2,5.22,226000.0,4.1888,4.213,4.1888,4.205,226000.0
2009-02-24 15:00:00,5.22,5.23,5.22,5.23,84400.0,4.205,4.213,4.205,4.213,84400.0
2009-02-24 15:05:00,5.23,5.24,5.23,5.24,137600.0,4.213,4.2211,4.213,4.2211,137600.0
2009-02-24 15:10:00,5.24,5.25,5.24,5.25,93600.0,4.2211,4.2291,4.2211,4.2291,93600.0
2009-02-24 15:15:00,5.25,5.26,5.25,5.26,92000.0,4.2291,4.2372,4.2291,4.2372,92000.0
2009-02-24 15:20:00,5.26,5.27,5.25,5.26,104800.0,4.2372,4.2452,4.2291,4.2372,104800.0
2009-02-24 15:25:00,5.26,5.27,5.25,5.25,171200.0,4.2372,4.2452,4.2291,4.2291,171200.0
2009-02-24 15:30:00,5.25,5.26,5.24,5.25,351200.0,4.2291,4.2372,4.2211,4.2291,351200.0
2009-02-24 15:35:00,5.25,5.26,5.25,5.25,133600.0,4.2291,4.2372,4.2291,4.2291,133600.0
2009-02-24 15:40:00,5.25,5.27,5.25,5.25,173200.0,4.2291,4.2452,4.2291,4.2291,173200.0
2009-02-24 15:45:00,5.25,5.26,5.24,5.25,255600.0,4.2291,4.2372,4.2211,4.2291,255600.0
2009-02-24 15:50:00,5.25,5.27,5.25,5.26,523600.0,4.2291,4.2452,4.2291,4.2372,523600.0
2009-02-24 15:55:00,5.26,5.26,5.25,5.26,478400.0,4.2372,4.2372,4.2291,4.2372,478400.0
2009-02-25 09:30:00,5.08,5.26,5.08,5.24,205600.0,4.0922,4.2372,4.0922,4.2211,205600.0
2009-02-25 09:35:00,5.25,5.25,5.22,5.24,74000.0,4.2291,4.2291,4.205,4.2211,74000.0
2009-02-25 09:40:00,5.24,5.24,5.17,5.19,69600.0,4.2211,4.2211,4.1647,4.1808,69600.0
2009-02-25 09:45:00,5.19,5.21,5.18,5.2,83600.0,4.1808,4.1969,4.1727,4.1888,83600.0
2009-02-25 09:50:00,5.2,5.21,5.18,5.2,74000.0,4.1888,4.1969,4.1727,4.1888,74000.0
2009-02-25 09:55:00,5.21,5.21,5.19,5.2,73600.0,4.1969,4.1969,4.1808,4.1888,73600.0
2009-02-25 10:00:00,5.2,5.2,5.15,5.16,262000.0,4.1888,4.1888,4.1486,4.1566,262000.0
2009-02-25 10:05:00,5.16,5.17,5.14,5.16,183200.0,4.1566,4.1647,4.1405,4.1566,183200.0
2009-02-25 10:10:00,5.16,5.17,5.15,5.16,87600.0,4.1566,4.1647,4.1486,4.1566,87600.0
2009-02-25 10:15:00,5.16,5.17,5.14,5.17,62000.0,4.1566,4.1647,4.1405,4.1647,62000.0
2009-02-25 10:20:00,5.17,5.18,5.16,5.18,46800.0,4.1647,4.1727,4.1566,4.1727,46800.0
2009-02-25 10:25:00,5.18,5.19,5.17,5.19,56000.0,4.1727,4.1808,4.1647,4.1808,56000.0
2009-02-25 10:30:00,5.19,5.2,5.17,5.17,42400.0,4.1808,4.1888,4.1647,4.1647,42400.0
2009-02-25 10:35:00,5.17,5.17,5.16,5.17,42000.0,4.1647,4.1647,4.1566,4.1647,42000.0
2009-02-25 10:40:00,5.17,5.17,5.12,5.12,164400.0,4.1647,4.1647,4.1244,4.1244,164400.0
2009-02-25 10:45:00,5.12,5.13,5.12,5.12,84400.0,4.1244,4.1325,4.1244,4.1244,84400.0
2009-02-25 10:50:00,5.13,5.13,5.12,5.13,38000.0,4.1325,4.1325,4.1244,4.1325,38000.0
2009-02-25 10:55:00,5.13,5.14,5.13,5.13,40000.0,4.1325,4.1405,4.1325,4.1325,40000.0
2009-02-25 11:00:00,5.12,5.13,5.12,5.13,92000.0,4.1244,4.1325,4.1244,4.1325,92000.0
2009-02-25 11:05:00,5.13,5.14,5.12,5.13,42400.0,4.1325,4.1405,4.1244,4.1325,42400.0
2009-02-25 11:10:00,5.13,5.13,5.13,5.13,46800.0,4.1325,4.1325,4.1325,4.1325,46800.0
2009-02-25 11:15:00,5.13,5.14,5.12,5.14,46400.0,4.1325,4.1405,4.1244,4.1405,46400.0
2009-02-25 11:20:00,5.14,5.15,5.14,5.15,14400.0,4.1405,4.1486,4.1405,4.1486,14400.0
2009-02-25 11:25:00,5.15,5.15,5.14,5.15,26400.0,4.1486,4.1486,4.1405,4.1486,26400.0
2009-02-25 11:30:00,5.15,5.15,5.14,5.15,32800.0,4.1486,4.1486,4.1405,4.1486,32800.0
2009-02-25 11:35:00,5.16,5.16,5.14,5.14,67600.0,4.1566,4.1566,4.1405,4.1405,67600.0
2009-02-25 11:40:00,5.14,5.16,5.14,5.16,28400.0,4.1405,4.1566,4.1405,4.1566,28400.0
2009-02-25 11:45:00,5.16,5.18,5.16,5.17,69600.0,4.1566,4.1727,4.1566,4.1647,69600.0
2009-02-25 11:50:00,5.17,5.17,5.13,5.14,122400.0,4.1647,4.1647,4.1325,4.1405,122400.0
2009-02-25 11:55:00,5.14,5.14,5.1,5.11,108000.0,4.1405,4.1405,4.1083,4.1163,108000.0
2009-02-25 12:00:00,5.11,5.12,5.11,5.12,33600.0,4.1163,4.1244,4.1163,4.1244,33600.0
2009-02-25 12:05:00,5.12,5.12,5.11,5.11,74400.0,4.1244,4.1244,4.1163,4.1163,74400.0
2009-02-25 12:10:00,5.11,5.12,5.11,5.12,43200.0,4.1163,4.1244,4.1163,4.1244,43200.0
2009-02-25 12:15:00,5.12,5.12,5.11,5.11,30000.0,4.1244,4.1244,4.1163,4.1163,30000.0
2009-02-25 12:20:00,5.11,5.12,5.11,5.11,33600.0,4.1163,4.1244,4.1163,4.1163,33600.0
2009-02-25 12:25:00,5.11,5.11,5.1,5.1,36400.0,4.1163,4.1163,4.1083,4.1083,36400.0
2009-02-25 12:30:00,5.1,5.11,5.1,5.11,28000.0,4.1083,4.1163,4.1083,4.1163,28000.0
2009-02-25 12:35:00,5.11,5.12,5.1,5.12,30800.0,4.1163,4.1244,4.1083,4.1244,30800.0
2009-02-25 12:40:00,5.11,5.11,5.1,5.11,27600.0,4.1163,4.1163,4.1083,4.1163,27600.0
2009-02-25 12:45:00,5.1,5.11,5.1,5.11,33600.0,4.1083,4.1163,4.1083,4.1163,33600.0
2009-02-25 12:50:00,5.11,5.12,5.11,5.11,58400.0,4.1163,4.1244,4.1163,4.1163,58400.0
2009-02-25 12:55:00,5.11,5.12,5.11,5.12,32400.0,4.1163,4.1244,4.1163,4.1244,32400.0
2009-02-25 13:00:00,5.12,5.14,5.12,5.14,38400.0,4.1244,4.1405,4.1244,4.1405,38400.0
2009-02-25 13:05:00,5.14,5.14,5.13,5.14,51600.0,4.1405,4.1405,4.1325,4.1405,51600.0
2009-02-25 13:10:00,5.14,5.14,5.12,5.13,50800.0,4.1405,4.1405,4.1244,4.1325,50800.0
2009-02-25 13:15:00,5.12,5.13,5.12,5.13,24800.0,4.1244,4.1325,4.1244,4.1325,24800.0
2009-02-25 13:20:00,5.13,5.13,5.11,5.12,32400.0,4.1325,4.1325,4.1163,4.1244,32400.0
2009-02-25 13:25:00,5.12,5.13,5.12,5.12,25600.0,4.1244,4.1325,4.1244,4.1244,25600.0
2009-02-25 13:30:00,5.13,5.14,5.13,5.14,44400.0,4.1325,4.1405,4.1325,4.1405,44400.0
2009-02-25 13:35:00,5.14,5.16,5.14,5.15,57200.0,4.1405,4.1566,4.1405,4.1486,57200.0
2009-02-25 13:40:00,5.15,5.17,5.15,5.17,102400.0,4.1486,4.1647,4.1486,4.1647,102400.0
2009-02-25 13:45:00,5.17,5.19,5.16,5.19,51600.0,4.1647,4.1808,4.1566,4.1808,51600.0
2009-02-25 13:50:00,5.18,5.2,5.18,5.2,96800.0,4.1727,4.1888,4.1727,4.1888,96800.0
2009-02-25 13:55:00,5.2,5.2,5.19,5.19,111200.0,4.1888,4.1888,4.1808,4.1808,111200.0
2009-02-25 14:00:00,5.19,5.2,5.17,5.17,177600.0,4.1808,4.1888,4.1647,4.1647,177600.0
2009-02-25 14:05:00,5.16,5.17,5.13,5.15,179200.0,4.1566,4.1647,4.1325,4.1486,179200.0
2009-02-25 14:10:00,5.15,5.16,5.13,5.14,196800.0,4.1486,4.1566,4.1325,4.1405,196800.0
2009-02-25 14:15:00,5.14,5.17,5.13,5.14,207600.0,4.1405,4.1647,4.1325,4.1405,207600.0
2009-02-25 14:20:00,5.14,5.15,5.12,5.15,198800.0,4.1405,4.1486,4.1244,4.1486,198800.0
2009-02-25 14:25:00,5.15,5.16,5.14,5.15,304400.0,4.1486,4.1566,4.1405,4.1486,304400.0
2009-02-25 14:30:00,5.15,5.16,5.14,5.14,152400.0,4.1486,4.1566,4.1405,4.1405,152400.0
2009-02-25 14:35:00,5.14,5.14,5.13,5.14,230800.0,4.1405,4.1405,4.1325,4.1405,230800.0
2009-02-25 14:40:00,5.14,5.16,5.14,5.16,260400.0,4.1405,4.1566,4.1405,4.1566,260400.0
2009-02-25 14:45:00,5.16,5.17,5.15,5.15,87600.0,4.1566,4.1647,4.1486,4.1486,87600.0
2009-02-25 14:50:00,5.15,5.18,5.15,5.18,89600.0,4.1486,4.1727,4.1486,4.1727,89600.0
2009-02-25 14:55:00,5.18,5.18,5.15,5.16,80800.0,4.1727,4.1727,4.1486,4.1566,80800.0
2009-02-25 15:00:00,5.16,5.19,5.15,5.19,109200.0,4.1566,4.1808,4.1486,4.1808,109200.0
2009-02-25 15:05:00,5.19,5.21,5.19,5.2,122400.0,4.1808,4.1969,4.1808,4.1888,122400.0
2009-02-25 15:10:00,5.2,5.21,5.17,5.2,136400.0,4.1888,4.1969,4.1647,4.1888,136400.0
2009-02-25 15:15:00,5.2,5.24,5.2,5.22,240800.0,4.1888,4.2211,4.1888,4.205,240800.0
2009-02-25 15:20:00,5.22,5.24,5.21,5.24,132400.0,4.205,4.2211,4.1969,4.2211,132400.0
2009-02-25 15:25:00,5.24,5.25,5.23,5.24,72000.0,4.2211,4.2291,4.213,4.2211,72000.0
2009-02-25 15:30:00,5.24,5.24,5.23,5.24,100000.0,4.2211,4.2211,4.213,4.2211,100000.0
2009-02-25 15:35:00,5.24,5.25,5.21,5.21,117600.0,4.2211,4.2291,4.1969,4.1969,117600.0
2009-02-25 15:40:00,5.21,5.22,5.2,5.2,166400.0,4.1969,4.205,4.1888,4.1888,166400.0
2009-02-25 15:45:00,5.2,5.22,5.19,5.2,172800.0,4.1888,4.205,4.1808,4.1888,172800.0
2009-02-25 15:50:00,5.2,5.2,5.17,5.17,180400.0,4.1888,4.1888,4.1647,4.1647,180400.0
2009-02-25 15:55:00,5.17,5.17,5.16,5.16,290400.0,4.1647,4.1647,4.1566,4.1566,290400.0
2009-02-26 09:30:00,5.22,5.22,5.1,5.19,108400.0,4.205,4.205,4.1083,4.1808,108400.0
2009-02-26 09:35:00,5.18,5.19,5.11,5.11,43600.0,4.1727,4.1808,4.1163,4.1163,43600.0
2009-02-26 09:40:00,5.11,5.12,5.09,5.11,115600.0,4.1163,4.1244,4.1002,4.1163,115600.0
2009-02-26 09:45:00,5.11,5.11,5.06,5.07,137600.0,4.1163,4.1163,4.0761,4.0841,137600.0
2009-02-26 09:50:00,5.07,5.1,5.07,5.1,62400.0,4.0841,4.1083,4.0841,4.1083,62400.0
2009-02-26 09:55:00,5.1,5.11,5.09,5.11,37600.0,4.1083,4.1163,4.1002,4.1163,37600.0
2009-02-26 10:00:00,5.1,5.13,5.09,5.12,100000.0,4.1083,4.1325,4.1002,4.1244,100000.0
2009-02-26 10:05:00,5.12,5.13,5.1,5.11,53200.0,4.1244,4.1325,4.1083,4.1163,53200.0
2009-02-26 10:10:00,5.11,5.11,5.1,5.1,69600.0,4.1163,4.1163,4.1083,4.1083,69600.0
2009-02-26 10:15:00,5.1,5.11,5.09,5.1,65600.0,4.1083,4.1163,4.1002,4.1083,65600.0
2009-02-26 10:20:00,5.1,5.13,5.1,5.12,60400.0,4.1083,4.1325,4.1083,4.1244,60400.0
2009-02-26 10:25:00,5.12,5.13,5.12,5.12,39600.0,4.1244,4.1325,4.1244,4.1244,39600.0
2009-02-26 10:30:00,5.13,5.13,5.11,5.12,82400.0,4.1325,4.1325,4.1163,4.1244,82400.0
2009-02-26 10:35:00,5.12,5.13,5.12,5.13,118000.0,4.1244,4.1325,4.1244,4.1325,118000.0
2009-02-26 10:40:00,5.13,5.13,5.12,5.12,80000.0,4.1325,4.1325,4.1244,4.1244,80000.0
2009-02-26 10:45:00,5.12,5.14,5.12,5.13,108400.0,4.1244,4.1405,4.1244,4.1325,108400.0
2009-02-26 10:50:00,5.13,5.13,5.12,5.13,92800.0,4.1325,4.1325,4.1244,4.1325,92800.0
2009-02-26 10:55:00,5.13,5.14,5.12,5.14,149600.0,4.1325,4.1405,4.1244,4.1405,149600.0
2009-02-26 11:00:00,5.14,5.15,5.11,5.11,58800.0,4.1405,4.1486,4.1163,4.1163,58800.0
2009-02-26 11:05:00,5.11,5.11,5.09,5.09,65200.0,4.1163,4.1163,4.1002,4.1002,65200.0
2009-02-26 11:10:00,5.09,5.1,5.09,5.09,51600.0,4.1002,4.1083,4.1002,4.1002,51600.0
2009-02-26 11:15:00,5.09,5.09,5.09,5.09,22000.0,4.1002,4.1002,4.1002,4.1002,22000.0
2009-02-26 11:20:00,5.09,5.1,5.09,5.1,40400.0,4.1002,4.1083,4.1002,4.1083,40400.0
2009-02-26 11:25:00,5.09,5.09,5.07,5.07,55200.0,4.1002,4.1002,4.0841,4.0841,55200.0
2009-02-26 11:30:00,5.07,5.08,5.07,5.07,91600.0,4.0841,4.0922,4.0841,4.0841,91600.0
2009-02-26 11:35:00,5.07,5.07,5.06,5.06,133600.0,4.0841,4.0841,4.0761,4.0761,133600.0
2009-02-26 11:40:00,5.06,5.07,5.06,5.06,61600.0,4.0761,4.0841,4.0761,4.0761,61600.0
2009-02-26 11:45:00,5.06,5.07,5.05,5.07,44400.0,4.0761,4.0841,4.068,4.0841,44400.0
2009-02-26 11:50:00,5.07,5.1,5.07,5.1,90400.0,4.0841,4.1083,4.0841,4.1083,90400.0
2009-02-26 11:55:00,5.1,5.1,5.09,5.1,37600.0,4.1083,4.1083,4.1002,4.1083,37600.0
2009-02-26 12:00:00,5.1,5.1,5.1,5.1,22800.0,4.1083,4.1083,4.1083,4.1083,22800.0
2009-02-26 12:05:00,5.1,5.11,5.1,5.11,18800.0,4.1083,4.1163,4.1083,4.1163,18800.0
2009-02-26 12:10:00,5.11,5.12,5.11,5.12,62800.0,4.1163,4.1244,4.1163,4.1244,62800.0
2009-02-26 12:15:00,5.12,5.12,5.1,5.1,36400.0,4.1244,4.1244,4.1083,4.1083,36400.0
2009-02-26 12:20:00,5.1,5.1,5.09,5.09,23600.0,4.1083,4.1083,4.1002,4.1002,23600.0
2009-02-26 12:25:00,5.09,5.09,5.07,5.08,48000.0,4.1002,4.1002,4.0841,4.0922,48000.0
2009-02-26 12:30:00,5.08,5.09,5.08,5.09,22400.0,4.0922,4.1002,4.0922,4.1002,22400.0
2009-02-26 12:35:00,5.09,5.09,5.09,5.09,17200.0,4.1002,4.1002,4.1002,4.1002,17200.0
2009-02-26 12:40:00,5.08,5.09,5.08,5.08,11200.0,4.0922,4.1002,4.0922,4.0922,11200.0
2009-02-26 12:45:00,5.08,5.09,5.08,5.09,13600.0,4.0922,4.1002,4.0922,4.1002,13600.0
2009-02-26 12:50:00,5.08,5.08,5.08,5.08,27200.0,4.0922,4.0922,4.0922,4.0922,27200.0
2009-02-26 12:55:00,5.08,5.09,5.06,5.06,60400.0,4.0922,4.1002,4.0761,4.0761,60400.0
2009-02-26 13:00:00,5.07,5.07,5.06,5.07,26400.0,4.0841,4.0841,4.0761,4.0841,26400.0
2009-02-26 13:05:00,5.07,5.07,5.06,5.06,43600.0,4.0841,4.0841,4.0761,4.0761,43600.0
2009-02-26 13:10:00,5.06,5.06,5.04,5.05,85200.0,4.0761,4.0761,4.06,4.068,85200.0
2009-02-26 13:15:00,5.05,5.05,5.04,5.04,30000.0,4.068,4.068,4.06,4.06,30000.0
2009-02-26 13:20:00,5.04,5.06,5.04,5.05,70000.0,4.06,4.0761,4.06,4.068,70000.0
2009-02-26 13:25:00,5.05,5.08,5.05,5.08,107200.0,4.068,4.0922,4.068,4.0922,107200.0
2009-02-26 13:30:00,5.07,5.08,5.07,5.07,118800.0,4.0841,4.0922,4.0841,4.0841,118800.0
2009-02-26 13:35:00,5.07,5.08,5.07,5.07,57200.0,4.0841,4.0922,4.0841,4.0841,57200.0
2009-02-26 13:40:00,5.07,5.09,5.07,5.09,36800.0,4.0841,4.1002,4.0841,4.1002,36800.0
2009-02-26 13:45:00,5.09,5.09,5.09,5.09,54400.0,4.1002,4.1002,4.1002,4.1002,54400.0
2009-02-26 13:50:00,5.09,5.09,5.08,5.08,12800.0,4.1002,4.1002,4.0922,4.0922,12800.0
2009-02-26 13:55:00,5.08,5.08,5.07,5.08,42800.0,4.0922,4.0922,4.0841,4.0922,42800.0
2009-02-26 14:00:00,5.08,5.08,5.07,5.07,41600.0,4.0922,4.0922,4.0841,4.0841,41600.0
2009-02-26 14:05:00,5.07,5.08,5.06,5.07,63600.0,4.0841,4.0922,4.0761,4.0841,63600.0
2009-02-26 14:10:00,5.07,5.08,5.07,5.08,72000.0,4.0841,4.0922,4.0841,4.0922,72000.0
2009-02-26 14:15:00,5.08,5.09,5.08,5.08,49200.0,4.0922,4.1002,4.0922,4.0922,49200.0
2009-02-26 14:20:00,5.08,5.1,5.08,5.09,51600.0,4.0922,4.1083,4.0922,4.1002,51600.0
2009-02-26 14:25:00,5.09,5.1,5.09,5.09,44800.0,4.1002,4.1083,4.1002,4.1002,44800.0
2009-02-26 14:30:00,5.09,5.09,5.08,5.08,65200.0,4.1002,4.1002,4.0922,4.0922,65200.0
2009-02-26 14:35:00,5.08,5.1,5.08,5.09,70400.0,4.0922,4.1083,4.0922,4.1002,70400.0
2009-02-26 14:40:00,5.09,5.09,5.08,5.08,54400.0,4.1002,4.1002,4.0922,4.0922,54400.0
2009-02-26 14:45:00,5.08,5.08,5.07,5.08,63200.0,4.0922,4.0922,4.0841,4.0922,63200.0
2009-02-26 14:50:00,5.08,5.08,5.06,5.06,115200.0,4.0922,4.0922,4.0761,4.0761,115200.0
2009-02-26 14:55:00,5.06,5.06,5.04,5.05,108800.0,4.0761,4.0761,4.06,4.068,108800.0
2009-02-26 15:00:00,5.05,5.05,5.03,5.03,310400.0,4.068,4.068,4.0519,4.0519,310400.0
2009-02-26 15:05:00,5.03,5.03,5.02,5.03,271200.0,4.0519,4.0519,4.0438,4.0519,271200.0
2009-02-26 15:10:00,5.03,5.03,5.0,5.0,496800.0,4.0519,4.0519,4.0277,4.0277,496800.0
2009-02-26 15:15:00,4.99,5.01,4.99,5.0,177200.0,4.0197,4.0358,4.0197,4.0277,177200.0
2009-02-26 15:20:00,5.0,5.01,4.99,5.01,88400.0,4.0277,4.0358,4.0197,4.0358,88400.0
2009-02-26 15:25:00,5.01,5.02,5.01,5.02,67600.0,4.0358,4.0438,4.0358,4.0438,67600.0
2009-02-26 15:30:00,5.02,5.03,5.01,5.03,128800.0,4.0438,4.0519,4.0358,4.0519,128800.0
2009-02-26 15:35:00,5.03,5.04,5.03,5.04,108800.0,4.0519,4.06,4.0519,4.06,108800.0
2009-02-26 15:40:00,5.04,5.06,5.03,5.04,188800.0,4.06,4.0761,4.0519,4.06,188800.0
2009-02-26 15:45:00,5.04,5.06,5.04,5.05,173600.0,4.06,4.0761,4.06,4.068,173600.0
2009-02-26 15:50:00,5.05,5.05,5.03,5.04,268800.0,4.068,4.068,4.0519,4.06,268800.0
2009-02-26 15:55:00,5.04,5.04,5.02,5.02,397600.0,4.06,4.06,4.0438,4.0438,397600.0
2009-02-27 09:30:00,4.99,5.08,4.95,5.01,170000.0,4.0197,4.0922,3.9875,4.0358,170000.0
2009-02-27 09:35:00,5.01,5.02,4.99,5.01,136400.0,4.0358,4.0438,4.0197,4.0358,136400.0
2009-02-27 09:40:00,5.01,5.05,5.0,5.03,145600.0,4.0358,4.068,4.0277,4.0519,145600.0
2009-02-27 09:45:00,5.02,5.05,5.02,5.04,148400.0,4.0438,4.068,4.0438,4.06,148400.0
2009-02-27 09:50:00,5.04,5.06,5.02,5.06,146400.0,4.06,4.0761,4.0438,4.0761,146400.0
2009-02-27 09:55:00,5.06,5.09,5.05,5.07,121200.0,4.0761,4.1002,4.068,4.0841,121200.0
2009-02-27 10:00:00,5.08,5.09,5.06,5.08,177600.0,4.0922,4.1002,4.0761,4.0922,177600.0
2009-02-27 10:05:00,5.09,5.1,5.04,5.04,122000.0,4.1002,4.1083,4.06,4.06,122000.0
2009-02-27 10:10:00,5.04,5.07,5.04,5.06,77600.0,4.06,4.0841,4.06,4.0761,77600.0
2009-02-27 10:15:00,5.06,5.08,5.04,5.08,60000.0,4.0761,4.0922,4.06,4.0922,60000.0
2009-02-27 10:20:00,5.08,5.11,5.08,5.09,116800.0,4.0922,4.1163,4.0922,4.1002,116800.0
2009-02-27 10:25:00,5.09,5.09,5.06,5.06,68000.0,4.1002,4.1002,4.0761,4.0761,68000.0
2009-02-27 10:30:00,5.06,5.07,5.06,5.06,62400.0,4.0761,4.0841,4.0761,4.0761,62400.0
2009-02-27 10:35:00,5.06,5.07,5.05,5.07,76000.0,4.0761,4.0841,4.068,4.0841,76000.0
2009-02-27 10:40:00,5.07,5.1,5.06,5.09,82000.0,4.0841,4.1083,4.0761,4.1002,82000.0
2009-02-27 10:45:00,5.09,5.1,5.07,5.1,111200.0,4.1002,4.1083,4.0841,4.1083,111200.0
2009-02-27 10:50:00,5.1,5.11,5.09,5.11,123200.0,4.1083,4.1163,4.1002,4.1163,123200.0
2009-02-27 10:55:00,5.11,5.11,5.07,5.09,142800.0,4.1163,4.1163,4.0841,4.1002,142800.0
2009-02-27 11:00:00,5.09,5.09,5.08,5.08,74800.0,4.1002,4.1002,4.0922,4.0922,74800.0
2009-02-27 11:05:00,5.08,5.08,5.07,5.08,73200.0,4.0922,4.0922,4.0841,4.0922,73200.0
2009-02-27 11:10:00,5.08,5.09,5.06,5.06,51200.0,4.0922,4.1002,4.0761,4.0761,51200.0
2009-02-27 11:15:00,5.06,5.06,5.05,5.06,54800.0,4.0761,4.0761,4.068,4.0761,54800.0
2009-02-27 11:20:00,5.06,5.08,5.06,5.08,96000.0,4.0761,4.0922,4.0761,4.0922,96000.0
2009-02-27 11:25:00,5.08,5.1,5.08,5.1,84800.0,4.0922,4.1083,4.0922,4.1083,84800.0
2009-02-27 11:30:00,5.1,5.11,5.1,5.1,71600.0,4.1083,4.1163,4.1083,4.1083,71600.0
2009-02-27 11:35:00,5.1,5.11,5.1,5.11,60800.0,4.1083,4.1163,4.1083,4.1163,60800.0
2009-02-27 11:40:00,5.11,5.14,5.11,5.14,143200.0,4.1163,4.1405,4.1163,4.1405,143200.0
2009-02-27 11:45:00,5.14,5.14,5.13,5.13,76400.0,4.1405,4.1405,4.1325,4.1325,76400.0
2009-02-27 11:50:00,5.13,5.13,5.1,5.1,114400.0,4.1325,4.1325,4.1083,4.1083,114400.0
2009-02-27 11:55:00,5.1,5.12,5.09,5.12,71200.0,4.1083,4.1244,4.1002,4.1244,71200.0
2009-02-27 12:00:00,5.12,5.14,5.12,5.12,84800.0,4.1244,4.1405,4.1244,4.1244,84800.0
2009-02-27 12:05:00,5.12,5.13,5.12,5.12,57600.0,4.1244,4.1325,4.1244,4.1244,57600.0
2009-02-27 12:10:00,5.12,5.13,5.11,5.12,52000.0,4.1244,4.1325,4.1163,4.1244,52000.0
2009-02-27 12:15:00,5.12,5.13,5.11,5.11,78400.0,4.1244,4.1325,4.1163,4.1163,78400.0
2009-02-27 12:20:00,5.11,5.12,5.11,5.12,41600.0,4.1163,4.1244,4.1163,4.1244,41600.0
2009-02-27 12:25:00,5.12,5.13,5.12,5.12,43600.0,4.1244,4.1325,4.1244,4.1244,43600.0
2009-02-27 12:30:00,5.12,5.13,5.12,5.12,38400.0,4.1244,4.1325,4.1244,4.1244,38400.0
2009-02-27 12:35:00,5.12,5.12,5.1,5.1,79200.0,4.1244,4.1244,4.1083,4.1083,79200.0
2009-02-27 12:40:00,5.1,5.1,5.09,5.09,61200.0,4.1083,4.1083,4.1002,4.1002,61200.0
2009-02-27 12:45:00,5.1,5.1,5.09,5.1,32800.0,4.1083,4.1083,4.1002,4.1083,32800.0
2009-02-27 12:50:00,5.1,5.1,5.1,5.1,32400.0,4.1083,4.1083,4.1083,4.1083,32400.0
2009-02-27 12:55:00,5.1,5.11,5.09,5.11,48000.0,4.1083,4.1163,4.1002,4.1163,48000.0
2009-02-27 13:00:00,5.11,5.13,5.11,5.12,67600.0,4.1163,4.1325,4.1163,4.1244,67600.0
2009-02-27 13:05:00,5.12,5.13,5.11,5.12,40000.0,4.1244,4.1325,4.1163,4.1244,40000.0
2009-02-27 13:10:00,5.12,5.12,5.1,5.1,50000.0,4.1244,4.1244,4.1083,4.1083,50000.0
2009-02-27 13:15:00,5.1,5.1,5.09,5.1,56800.0,4.1083,4.1083,4.1002,4.1083,56800.0
2009-02-27 13:20:00,5.1,5.12,5.1,5.12,64800.0,4.1083,4.1244,4.1083,4.1244,64800.0
2009-02-27 13:25:00,5.12,5.12,5.11,5.12,28400.0,4.1244,4.1244,4.1163,4.1244,28400.0
2009-02-27 13:30:00,5.12,5.15,5.1,5.11,198400.0,4.1244,4.1486,4.1083,4.1163,198400.0
2009-02-27 13:35:00,5.11,5.11,5.07,5.08,175200.0,4.1163,4.1163,4.0841,4.0922,175200.0
2009-02-27 13:40:00,5.08,5.1,5.07,5.1,47600.0,4.0922,4.1083,4.0841,4.1083,47600.0
2009-02-27 13:45:00,5.09,5.14,5.09,5.14,95200.0,4.1002,4.1405,4.1002,4.1405,95200.0
2009-02-27 13:50:00,5.14,5.15,5.12,5.12,100000.0,4.1405,4.1486,4.1244,4.1244,100000.0
2009-02-27 13:55:00,5.12,5.15,5.12,5.14,82400.0,4.1244,4.1486,4.1244,4.1405,82400.0
2009-02-27 14:00:00,5.14,5.16,5.14,5.16,96400.0,4.1405,4.1566,4.1405,4.1566,96400.0
2009-02-27 14:05:00,5.16,5.16,5.12,5.12,176000.0,4.1566,4.1566,4.1244,4.1244,176000.0
2009-02-27 14:10:00,5.12,5.13,5.11,5.13,91600.0,4.1244,4.1325,4.1163,4.1325,91600.0
2009-02-27 14:15:00,5.13,5.14,5.13,5.13,72400.0,4.1325,4.1405,4.1325,4.1325,72400.0
2009-02-27 14:20:00,5.14,5.14,5.1,5.11,129200.0,4.1405,4.1405,4.1083,4.1163,129200.0
2009-02-27 14:25:00,5.11,5.12,5.08,5.08,116000.0,4.1163,4.1244,4.0922,4.0922,116000.0
2009-02-27 14:30:00,5.09,5.1,5.08,5.1,78000.0,4.1002,4.1083,4.0922,4.1083,78000.0
2009-02-27 14:35:00,5.1,5.11,5.08,5.09,128000.0,4.1083,4.1163,4.0922,4.1002,128000.0
2009-02-27 14:40:00,5.09,5.12,5.08,5.1,99600.0,4.1002,4.1244,4.0922,4.1083,99600.0
2009-02-27 14:45:00,5.1,5.14,5.1,5.13,108800.0,4.1083,4.1405,4.1083,4.1325,108800.0
2009-02-27 14:50:00,5.13,5.14,5.12,5.13,88400.0,4.1325,4.1405,4.1244,4.1325,88400.0
2009-02-27 14:55:00,5.12,5.14,5.12,5.13,72400.0,4.1244,4.1405,4.1244,4.1325,72400.0
2009-02-27 15:00:00,5.13,5.13,5.11,5.11,102400.0,4.1325,4.1325,4.1163,4.1163,102400.0
2009-02-27 15:05:00,5.11,5.11,5.09,5.09,77600.0,4.1163,4.1163,4.1002,4.1002,77600.0
2009-02-27 15:10:00,5.09,5.1,5.07,5.09,99600.0,4.1002,4.1083,4.0841,4.1002,99600.0
2009-02-27 15:15:00,5.08,5.08,5.06,5.08,82400.0,4.0922,4.0922,4.0761,4.0922,82400.0
2009-02-27 15:20:00,5.07,5.09,5.06,5.09,131600.0,4.0841,4.1002,4.0761,4.1002,131600.0
2009-02-27 15:25:00,5.09,5.1,5.08,5.08,99600.0,4.1002,4.1083,4.0922,4.0922,99600.0
2009-02-27 15:30:00,5.08,5.1,5.07,5.1,193200.0,4.0922,4.1083,4.0841,4.1083,193200.0
2009-02-27 15:35:00,5.1,5.1,5.07,5.08,179200.0,4.1083,4.1083,4.0841,4.0922,179200.0
2009-02-27 15:40:00,5.08,5.1,5.07,5.09,193200.0,4.0922,4.1083,4.0841,4.1002,193200.0
2009-02-27 15:45:00,5.09,5.12,5.08,5.1,176400.0,4.1002,4.1244,4.0922,4.1083,176400.0
2009-02-27 15:50:00,5.11,5.11,5.09,5.09,214400.0,4.1163,4.1163,4.1002,4.1002,214400.0
2009-02-27 15:55:00,5.09,5.09,5.07,5.07,384000.0,4.1002,4.1002,4.0841,4.0841,384000.0
2009-03-02 09:30:00,5.06,5.11,4.96,4.97,128800.0,4.0761,4.1163,3.9955,4.0036,128800.0
2009-03-02 09:35:00,4.98,5.01,4.98,5.0,65200.0,4.0116,4.0358,4.0116,4.0277,65200.0
2009-03-02 09:40:00,5.01,5.02,5.0,5.01,99600.0,4.0358,4.0438,4.0277,4.0358,99600.0
2009-03-02 09:45:00,5.01,5.04,5.0,5.04,96800.0,4.0358,4.06,4.0277,4.06,96800.0
2009-03-02 09:50:00,5.04,5.08,5.04,5.07,137200.0,4.06,4.0922,4.06,4.0841,137200.0
2009-03-02 09:55:00,5.07,5.07,5.05,5.05,70000.0,4.0841,4.0841,4.068,4.068,70000.0
2009-03-02 10:00:00,5.06,5.08,5.03,5.03,185200.0,4.0761,4.0922,4.0519,4.0519,185200.0
2009-03-02 10:05:00,5.03,5.03,5.01,5.02,118800.0,4.0519,4.0519,4.0358,4.0438,118800.0
2009-03-02 10:10:00,5.02,5.04,5.01,5.01,103200.0,4.0438,4.06,4.0358,4.0358,103200.0
2009-03-02 10:15:00,5.02,5.03,5.01,5.02,98400.0,4.0438,4.0519,4.0358,4.0438,98400.0
2009-03-02 10:20:00,5.03,5.04,5.02,5.04,109200.0,4.0519,4.06,4.0438,4.06,109200.0
2009-03-02 10:25:00,5.04,5.05,5.03,5.04,135600.0,4.06,4.068,4.0519,4.06,135600.0
2009-03-02 10:30:00,5.03,5.04,5.03,5.03,59600.0,4.0519,4.06,4.0519,4.0519,59600.0
2009-03-02 10:35:00,5.04,5.05,5.04,5.05,86400.0,4.06,4.068,4.06,4.068,86400.0
2009-03-02 10:40:00,5.05,5.05,5.03,5.04,79200.0,4.068,4.068,4.0519,4.06,79200.0
2009-03-02 10:45:00,5.04,5.04,5.03,5.03,136400.0,4.06,4.06,4.0519,4.0519,136400.0
2009-03-02 10:50:00,5.03,5.03,5.01,5.01,119200.0,4.0519,4.0519,4.0358,4.0358,119200.0
2009-03-02 10:55:00,5.0,5.01,5.0,5.01,96800.0,4.0277,4.0358,4.0277,4.0358,96800.0
2009-03-02 11:00:00,5.01,5.02,5.01,5.01,59200.0,4.0358,4.0438,4.0358,4.0358,59200.0
2009-03-02 11:05:00,5.01,5.01,5.0,5.01,84400.0,4.0358,4.0358,4.0277,4.0358,84400.0
2009-03-02 11:10:00,5.01,5.01,5.0,5.01,37600.0,4.0358,4.0358,4.0277,4.0358,37600.0
2009-03-02 11:15:00,5.01,5.03,5.01,5.03,71200.0,4.0358,4.0519,4.0358,4.0519,71200.0
2009-03-02 11:20:00,5.03,5.04,5.03,5.03,73200.0,4.0519,4.06,4.0519,4.0519,73200.0
2009-03-02 11:25:00,5.03,5.03,5.01,5.01,120400.0,4.0519,4.0519,4.0358,4.0358,120400.0
2009-03-02 11:30:00,5.01,5.02,5.01,5.01,80800.0,4.0358,4.0438,4.0358,4.0358,80800.0
2009-03-02 11:35:00,5.01,5.01,5.0,5.0,94400.0,4.0358,4.0358,4.0277,4.0277,94400.0
2009-03-02 11:40:00,5.0,5.01,5.0,5.0,57600.0,4.0277,4.0358,4.0277,4.0277,57600.0
2009-03-02 11:45:00,5.0,5.01,5.0,5.0,37200.0,4.0277,4.0358,4.0277,4.0277,37200.0
2009-03-02 11:50:00,5.0,5.01,4.99,4.99,113200.0,4.0277,4.0358,4.0197,4.0197,113200.0
2009-03-02 11:55:00,4.99,5.0,4.99,5.0,41600.0,4.0197,4.0277,4.0197,4.0277,41600.0
2009-03-02 12:00:00,5.0,5.01,4.99,5.0,55200.0,4.0277,4.0358,4.0197,4.0277,55200.0
2009-03-02 12:05:00,5.0,5.01,4.99,5.0,54400.0,4.0277,4.0358,4.0197,4.0277,54400.0
2009-03-02 12:10:00,5.0,5.0,4.97,4.97,79200.0,4.0277,4.0277,4.0036,4.0036,79200.0
2009-03-02 12:15:00,4.97,4.98,4.96,4.96,44000.0,4.0036,4.0116,3.9955,3.9955,44000.0
2009-03-02 12:20:00,4.96,4.98,4.96,4.98,58000.0,3.9955,4.0116,3.9955,4.0116,58000.0
2009-03-02 12:25:00,4.98,4.98,4.97,4.97,63600.0,4.0116,4.0116,4.0036,4.0036,63600.0
2009-03-02 12:30:00,4.97,4.98,4.96,4.97,104800.0,4.0036,4.0116,3.9955,4.0036,104800.0
2009-03-02 12:35:00,4.96,4.96,4.95,4.95,60000.0,3.9955,3.9955,3.9875,3.9875,60000.0
2009-03-02 12:40:00,4.95,4.96,4.95,4.95,55600.0,3.9875,3.9955,3.9875,3.9875,55600.0
2009-03-02 12:45:00,4.95,4.95,4.93,4.94,112000.0,3.9875,3.9875,3.9713,3.9794,112000.0
2009-03-02 12:50:00,4.94,4.95,4.94,4.95,91600.0,3.9794,3.9875,3.9794,3.9875,91600.0
2009-03-02 12:55:00,4.94,4.95,4.93,4.93,61200.0,3.9794,3.9875,3.9713,3.9713,61200.0
2009-03-02 13:00:00,4.93,4.95,4.93,4.94,92800.0,3.9713,3.9875,3.9713,3.9794,92800.0
2009-03-02 13:05:00,4.95,4.95,4.94,4.95,77200.0,3.9875,3.9875,3.9794,3.9875,77200.0
2009-03-02 13:10:00,4.95,4.95,4.92,4.93,130400.0,3.9875,3.9875,3.9633,3.9713,130400.0
2009-03-02 13:15:00,4.93,4.93,4.92,4.92,102000.0,3.9713,3.9713,3.9633,3.9633,102000.0
2009-03-02 13:20:00,4.92,4.93,4.92,4.92,68800.0,3.9633,3.9713,3.9633,3.9633,68800.0
2009-03-02 13:25:00,4.92,4.93,4.92,4.93,73200.0,3.9633,3.9713,3.9633,3.9713,73200.0
2009-03-02 13:30:00,4.93,4.93,4.92,4.92,54800.0,3.9713,3.9713,3.9633,3.9633,54800.0
2009-03-02 13:35:00,4.92,4.93,4.92,4.92,58000.0,3.9633,3.9713,3.9633,3.9633,58000.0
2009-03-02 13:40:00,4.92,4.93,4.92,4.93,64400.0,3.9633,3.9713,3.9633,3.9713,64400.0
2009-03-02 13:45:00,4.93,4.95,4.92,4.95,85200.0,3.9713,3.9875,3.9633,3.9875,85200.0
2009-03-02 13:50:00,4.95,4.96,4.94,4.96,95600.0,3.9875,3.9955,3.9794,3.9955,95600.0
2009-03-02 13:55:00,4.96,4.97,4.96,4.97,75200.0,3.9955,4.0036,3.9955,4.0036,75200.0
2009-03-02 14:00:00,4.97,4.98,4.96,4.97,66400.0,4.0036,4.0116,3.9955,4.0036,66400.0
2009-03-02 14:05:00,4.97,4.97,4.96,4.96,47600.0,4.0036,4.0036,3.9955,3.9955,47600.0
2009-03-02 14:10:00,4.96,4.97,4.96,4.97,42400.0,3.9955,4.0036,3.9955,4.0036,42400.0
2009-03-02 14:15:00,4.97,4.98,4.96,4.97,72000.0,4.0036,4.0116,3.9955,4.0036,72000.0
2009-03-02 14:20:00,4.97,4.97,4.95,4.95,97600.0,4.0036,4.0036,3.9875,3.9875,97600.0
2009-03-02 14:25:00,4.95,4.95,4.93,4.93,55200.0,3.9875,3.9875,3.9713,3.9713,55200.0
2009-03-02 14:30:00,4.93,4.96,4.93,4.96,100400.0,3.9713,3.9955,3.9713,3.9955,100400.0
2009-03-02 14:35:00,4.96,4.98,4.96,4.97,235600.0,3.9955,4.0116,3.9955,4.0036,235600.0
2009-03-02 14:40:00,4.96,4.98,4.96,4.97,120000.0,3.9955,4.0116,3.9955,4.0036,120000.0
2009-03-02 14:45:00,4.97,4.97,4.95,4.95,112000.0,4.0036,4.0036,3.9875,3.9875,112000.0
2009-03-02 14:50:00,4.95,4.96,4.94,4.94,81200.0,3.9875,3.9955,3.9794,3.9794,81200.0
2009-03-02 14:55:00,4.94,4.95,4.93,4.93,83600.0,3.9794,3.9875,3.9713,3.9713,83600.0
2009-03-02 15:00:00,4.93,4.94,4.93,4.93,218800.0,3.9713,3.9794,3.9713,3.9713,218800.0
2009-03-02 15:05:00,4.93,4.93,4.93,4.93,92800.0,3.9713,3.9713,3.9713,3.9713,92800.0
2009-03-02 15:10:00,4.93,4.95,4.93,4.93,116000.0,3.9713,3.9875,3.9713,3.9713,116000.0
2009-03-02 15:15:00,4.93,4.94,4.92,4.92,96800.0,3.9713,3.9794,3.9633,3.9633,96800.0
2009-03-02 15:20:00,4.92,4.93,4.92,4.92,110400.0,3.9633,3.9713,3.9633,3.9633,110400.0
2009-03-02 15:25:00,4.92,4.95,4.92,4.94,174000.0,3.9633,3.9875,3.9633,3.9794,174000.0
2009-03-02 15:30:00,4.94,4.96,4.94,4.95,195200.0,3.9794,3.9955,3.9794,3.9875,195200.0
2009-03-02 15:35:00,4.95,4.95,4.93,4.93,116000.0,3.9875,3.9875,3.9713,3.9713,116000.0
2009-03-02 15:40:00,4.93,4.94,4.92,4.93,152400.0,3.9713,3.9794,3.9633,3.9713,152400.0
2009-03-02 15:45:00,4.93,4.95,4.92,4.92,202400.0,3.9713,3.9875,3.9633,3.9633,202400.0
2009-03-02 15:50:00,4.92,4.93,4.91,4.91,481600.0,3.9633,3.9713,3.9552,3.9552,481600.0
2009-03-02 15:55:00,4.91,4.93,4.91,4.92,438400.0,3.9552,3.9713,3.9552,3.9633,438400.0
2009-03-03 09:30:00,5.0,5.06,4.96,5.0,119200.0,4.0277,4.0761,3.9955,4.0277,119200.0
2009-03-03 09:35:00,4.99,4.99,4.95,4.98,150400.0,4.0197,4.0197,3.9875,4.0116,150400.0
2009-03-03 09:40:00,4.97,4.98,4.95,4.95,121200.0,4.0036,4.0116,3.9875,3.9875,121200.0
2009-03-03 09:45:00,4.95,4.95,4.93,4.94,63600.0,3.9875,3.9875,3.9713,3.9794,63600.0
2009-03-03 09:50:00,4.94,4.95,4.94,4.95,65600.0,3.9794,3.9875,3.9794,3.9875,65600.0
2009-03-03 09:55:00,4.95,4.95,4.94,4.94,72400.0,3.9875,3.9875,3.9794,3.9794,72400.0
2009-03-03 10:00:00,4.94,4.95,4.93,4.95,230400.0,3.9794,3.9875,3.9713,3.9875,230400.0
2009-03-03 10:05:00,4.95,4.95,4.94,4.95,98800.0,3.9875,3.9875,3.9794,3.9875,98800.0
2009-03-03 10:10:00,4.95,4.95,4.92,4.93,92400.0,3.9875,3.9875,3.9633,3.9713,92400.0
2009-03-03 10:15:00,4.93,4.95,4.93,4.95,83600.0,3.9713,3.9875,3.9713,3.9875,83600.0
2009-03-03 10:20:00,4.95,4.97,4.95,4.97,83200.0,3.9875,4.0036,3.9875,4.0036,83200.0
2009-03-03 10:25:00,4.97,4.98,4.96,4.96,93200.0,4.0036,4.0116,3.9955,3.9955,93200.0
2009-03-03 10:30:00,4.96,4.96,4.95,4.96,98000.0,3.9955,3.9955,3.9875,3.9955,98000.0
2009-03-03 10:35:00,4.96,4.98,4.95,4.97,62400.0,3.9955,4.0116,3.9875,4.0036,62400.0
2009-03-03 10:40:00,4.97,4.98,4.96,4.96,69200.0,4.0036,4.0116,3.9955,3.9955,69200.0
2009-03-03 10:45:00,4.96,4.97,4.95,4.96,89200.0,3.9955,4.0036,3.9875,3.9955,89200.0
2009-03-03 10:50:00,4.95,4.97,4.94,4.95,86400.0,3.9875,4.0036,3.9794,3.9875,86400.0
2009-03-03 10:55:00,4.94,4.96,4.93,4.95,77200.0,3.9794,3.9955,3.9713,3.9875,77200.0
2009-03-03 11:00:00,4.95,4.95,4.93,4.93,67200.0,3.9875,3.9875,3.9713,3.9713,67200.0
2009-03-03 11:05:00,4.92,4.94,4.92,4.94,108400.0,3.9633,3.9794,3.9633,3.9794,108400.0
2009-03-03 11:10:00,4.94,4.94,4.92,4.93,138400.0,3.9794,3.9794,3.9633,3.9713,138400.0
2009-03-03 11:15:00,4.93,4.93,4.9,4.91,88800.0,3.9713,3.9713,3.9472,3.9552,88800.0
2009-03-03 11:20:00,4.91,4.93,4.91,4.93,100800.0,3.9552,3.9713,3.9552,3.9713,100800.0
2009-03-03 11:25:00,4.93,4.93,4.92,4.93,46400.0,3.9713,3.9713,3.9633,3.9713,46400.0
2009-03-03 11:30:00,4.93,4.93,4.91,4.91,48000.0,3.9713,3.9713,3.9552,3.9552,48000.0
2009-03-03 11:35:00,4.91,4.92,4.9,4.9,64400.0,3.9552,3.9633,3.9472,3.9472,64400.0
2009-03-03 11:40:00,4.9,4.91,4.9,4.91,35600.0,3.9472,3.9552,3.9472,3.9552,35600.0
2009-03-03 11:45:00,4.91,4.91,4.9,4.9,58400.0,3.9552,3.9552,3.9472,3.9472,58400.0
2009-03-03 11:50:00,4.9,4.9,4.88,4.89,84400.0,3.9472,3.9472,3.9311,3.9391,84400.0
2009-03-03 11:55:00,4.89,4.89,4.88,4.89,47600.0,3.9391,3.9391,3.9311,3.9391,47600.0
2009-03-03 12:00:00,4.89,4.91,4.89,4.91,88800.0,3.9391,3.9552,3.9391,3.9552,88800.0
2009-03-03 12:05:00,4.91,4.92,4.91,4.91,57600.0,3.9552,3.9633,3.9552,3.9552,57600.0
2009-03-03 12:10:00,4.92,4.92,4.9,4.9,60400.0,3.9633,3.9633,3.9472,3.9472,60400.0
2009-03-03 12:15:00,4.91,4.92,4.9,4.92,72800.0,3.9552,3.9633,3.9472,3.9633,72800.0
2009-03-03 12:20:00,4.91,4.93,4.91,4.93,57200.0,3.9552,3.9713,3.9552,3.9713,57200.0
2009-03-03 12:25:00,4.93,4.93,4.93,4.93,24800.0,3.9713,3.9713,3.9713,3.9713,24800.0
2009-03-03 12:30:00,4.93,4.93,4.92,4.92,115600.0,3.9713,3.9713,3.9633,3.9633,115600.0
2009-03-03 12:35:00,4.92,4.93,4.92,4.92,119200.0,3.9633,3.9713,3.9633,3.9633,119200.0
2009-03-03 12:40:00,4.92,4.93,4.91,4.93,63200.0,3.9633,3.9713,3.9552,3.9713,63200.0
2009-03-03 12:45:00,4.93,4.93,4.92,4.92,57200.0,3.9713,3.9713,3.9633,3.9633,57200.0
2009-03-03 12:50:00,4.92,4.92,4.9,4.91,104000.0,3.9633,3.9633,3.9472,3.9552,104000.0
2009-03-03 12:55:00,4.91,4.91,4.89,4.9,45600.0,3.9552,3.9552,3.9391,3.9472,45600.0
2009-03-03 13:00:00,4.9,4.9,4.89,4.9,50800.0,3.9472,3.9472,3.9391,3.9472,50800.0
2009-03-03 13:05:00,4.9,4.9,4.88,4.89,72000.0,3.9472,3.9472,3.9311,3.9391,72000.0
2009-03-03 13:10:00,4.89,4.9,4.88,4.89,64400.0,3.9391,3.9472,3.9311,3.9391,64400.0
2009-03-03 13:15:00,4.89,4.9,4.89,4.9,50400.0,3.9391,3.9472,3.9391,3.9472,50400.0
2009-03-03 13:20:00,4.9,4.9,4.9,4.9,84000.0,3.9472,3.9472,3.9472,3.9472,84000.0
2009-03-03 13:25:00,4.9,4.9,4.87,4.87,118800.0,3.9472,3.9472,3.923,3.923,118800.0
2009-03-03 13:30:00,4.87,4.88,4.86,4.87,94800.0,3.923,3.9311,3.915,3.923,94800.0
2009-03-03 13:35:00,4.87,4.87,4.86,4.86,46400.0,3.923,3.923,3.915,3.915,46400.0
2009-03-03 13:40:00,4.86,4.88,4.86,4.88,62400.0,3.915,3.9311,3.915,3.9311,62400.0
2009-03-03 13:45:00,4.88,4.88,4.86,4.86,84400.0,3.9311,3.9311,3.915,3.915,84400.0
2009-03-03 13:50:00,4.86,4.89,4.86,4.89,78400.0,3.915,3.9391,3.915,3.9391,78400.0
2009-03-03 13:55:00,4.88,4.9,4.88,4.9,61200.0,3.9311,3.9472,3.9311,3.9472,61200.0
2009-03-03 14:00:00,4.89,4.91,4.89,4.91,71200.0,3.9391,3.9552,3.9391,3.9552,71200.0
2009-03-03 14:05:00,4.91,4.91,4.89,4.9,64400.0,3.9552,3.9552,3.9391,3.9472,64400.0
2009-03-03 14:10:00,4.9,4.92,4.9,4.91,73600.0,3.9472,3.9633,3.9472,3.9552,73600.0
2009-03-03 14:15:00,4.91,4.91,4.89,4.89,90000.0,3.9552,3.9552,3.9391,3.9391,90000.0
2009-03-03 14:20:00,4.89,4.9,4.88,4.9,229200.0,3.9391,3.9472,3.9311,3.9472,229200.0
2009-03-03 14:25:00,4.9,4.9,4.89,4.89,124000.0,3.9472,3.9472,3.9391,3.9391,124000.0
2009-03-03 14:30:00,4.89,4.91,4.89,4.91,144800.0,3.9391,3.9552,3.9391,3.9552,144800.0
2009-03-03 14:35:00,4.91,4.92,4.91,4.91,124000.0,3.9552,3.9633,3.9552,3.9552,124000.0
2009-03-03 14:40:00,4.91,4.92,4.9,4.9,122400.0,3.9552,3.9633,3.9472,3.9472,122400.0
2009-03-03 14:45:00,4.9,4.91,4.88,4.9,166400.0,3.9472,3.9552,3.9311,3.9472,166400.0
2009-03-03 14:50:00,4.9,4.9,4.88,4.89,161600.0,3.9472,3.9472,3.9311,3.9391,161600.0
2009-03-03 14:55:00,4.89,4.92,4.89,4.9,249200.0,3.9391,3.9633,3.9391,3.9472,249200.0
2009-03-03 15:00:00,4.9,4.91,4.89,4.89,197200.0,3.9472,3.9552,3.9391,3.9391,197200.0
2009-03-03 15:05:00,4.89,4.89,4.87,4.87,205600.0,3.9391,3.9391,3.923,3.923,205600.0
2009-03-03 15:10:00,4.87,4.88,4.86,4.87,164400.0,3.923,3.9311,3.915,3.923,164400.0
2009-03-03 15:15:00,4.87,4.88,4.86,4.87,180800.0,3.923,3.9311,3.915,3.923,180800.0
2009-03-03 15:20:00,4.87,4.88,4.85,4.86,249200.0,3.923,3.9311,3.9069,3.915,249200.0
2009-03-03 15:25:00,4.85,4.86,4.85,4.85,150000.0,3.9069,3.915,3.9069,3.9069,150000.0
2009-03-03 15:30:00,4.85,4.86,4.84,4.85,200800.0,3.9069,3.915,3.8988,3.9069,200800.0
2009-03-03 15:35:00,4.85,4.85,4.83,4.83,201200.0,3.9069,3.9069,3.8908,3.8908,201200.0
2009-03-03 15:40:00,4.83,4.84,4.82,4.83,195200.0,3.8908,3.8988,3.8827,3.8908,195200.0
2009-03-03 15:45:00,4.83,4.83,4.83,4.83,156400.0,3.8908,3.8908,3.8908,3.8908,156400.0
2009-03-03 15:50:00,4.83,4.84,4.82,4.83,579200.0,3.8908,3.8988,3.8827,3.8908,579200.0
2009-03-03 15:55:00,4.84,4.84,4.83,4.83,788800.0,3.8988,3.8988,3.8908,3.8908,788800.0
2009-03-04 09:30:00,4.87,4.88,4.8,4.86,118800.0,3.923,3.9311,3.8666,3.915,118800.0
2009-03-04 09:35:00,4.86,4.88,4.84,4.87,84000.0,3.915,3.9311,3.8988,3.923,84000.0
2009-03-04 09:40:00,4.87,4.9,4.86,4.89,89600.0,3.923,3.9472,3.915,3.9391,89600.0
2009-03-04 09:45:00,4.89,4.89,4.87,4.88,37200.0,3.9391,3.9391,3.923,3.9311,37200.0
2009-03-04 09:50:00,4.89,4.89,4.84,4.84,115200.0,3.9391,3.9391,3.8988,3.8988,115200.0
2009-03-04 09:55:00,4.85,4.85,4.84,4.84,53200.0,3.9069,3.9069,3.8988,3.8988,53200.0
2009-03-04 10:00:00,4.84,4.87,4.84,4.86,139200.0,3.8988,3.923,3.8988,3.915,139200.0
2009-03-04 10:05:00,4.86,4.87,4.86,4.86,48000.0,3.915,3.923,3.915,3.915,48000.0
2009-03-04 10:10:00,4.87,4.87,4.84,4.85,49600.0,3.923,3.923,3.8988,3.9069,49600.0
2009-03-04 10:15:00,4.85,4.86,4.83,4.84,71200.0,3.9069,3.915,3.8908,3.8988,71200.0
2009-03-04 10:20:00,4.84,4.85,4.83,4.85,39200.0,3.8988,3.9069,3.8908,3.9069,39200.0
2009-03-04 10:25:00,4.85,4.87,4.85,4.87,50800.0,3.9069,3.923,3.9069,3.923,50800.0
2009-03-04 10:30:00,4.87,4.88,4.85,4.85,96000.0,3.923,3.9311,3.9069,3.9069,96000.0
2009-03-04 10:35:00,4.85,4.85,4.83,4.84,126000.0,3.9069,3.9069,3.8908,3.8988,126000.0
2009-03-04 10:40:00,4.84,4.87,4.84,4.86,145200.0,3.8988,3.923,3.8988,3.915,145200.0
2009-03-04 10:45:00,4.86,4.87,4.85,4.86,49600.0,3.915,3.923,3.9069,3.915,49600.0
2009-03-04 10:50:00,4.86,4.87,4.85,4.85,95600.0,3.915,3.923,3.9069,3.9069,95600.0
2009-03-04 10:55:00,4.86,4.86,4.84,4.84,61600.0,3.915,3.915,3.8988,3.8988,61600.0
2009-03-04 11:00:00,4.85,4.87,4.85,4.86,66400.0,3.9069,3.923,3.9069,3.915,66400.0
2009-03-04 11:05:00,4.86,4.87,4.85,4.85,131200.0,3.915,3.923,3.9069,3.9069,131200.0
2009-03-04 11:10:00,4.85,4.87,4.85,4.85,78000.0,3.9069,3.923,3.9069,3.9069,78000.0
2009-03-04 11:15:00,4.85,4.86,4.85,4.85,57600.0,3.9069,3.915,3.9069,3.9069,57600.0
2009-03-04 11:20:00,4.85,4.85,4.84,4.85,86000.0,3.9069,3.9069,3.8988,3.9069,86000.0
2009-03-04 11:25:00,4.85,4.86,4.85,4.86,62000.0,3.9069,3.915,3.9069,3.915,62000.0
2009-03-04 11:30:00,4.86,4.87,4.85,4.87,68000.0,3.915,3.923,3.9069,3.923,68000.0
2009-03-04 11:35:00,4.86,4.86,4.85,4.86,18400.0,3.915,3.915,3.9069,3.915,18400.0
2009-03-04 11:40:00,4.86,4.86,4.85,4.86,30000.0,3.915,3.915,3.9069,3.915,30000.0
2009-03-04 11:45:00,4.85,4.86,4.85,4.86,28800.0,3.9069,3.915,3.9069,3.915,28800.0
2009-03-04 11:50:00,4.86,4.86,4.85,4.85,101600.0,3.915,3.915,3.9069,3.9069,101600.0
2009-03-04 11:55:00,4.85,4.86,4.85,4.86,36000.0,3.9069,3.915,3.9069,3.915,36000.0
2009-03-04 12:00:00,4.86,4.86,4.85,4.85,47200.0,3.915,3.915,3.9069,3.9069,47200.0
2009-03-04 12:05:00,4.85,4.85,4.83,4.84,73200.0,3.9069,3.9069,3.8908,3.8988,73200.0
2009-03-04 12:10:00,4.84,4.85,4.84,4.84,34400.0,3.8988,3.9069,3.8988,3.8988,34400.0
2009-03-04 12:15:00,4.84,4.84,4.83,4.83,54400.0,3.8988,3.8988,3.8908,3.8908,54400.0
2009-03-04 12:20:00,4.83,4.84,4.83,4.83,36000.0,3.8908,3.8988,3.8908,3.8908,36000.0
2009-03-04 12:25:00,4.83,4.84,4.83,4.84,22800.0,3.8908,3.8988,3.8908,3.8988,22800.0
2009-03-04 12:30:00,4.84,4.84,4.84,4.84,32800.0,3.8988,3.8988,3.8988,3.8988,32800.0
2009-03-04 12:35:00,4.84,4.85,4.84,4.85,48800.0,3.8988,3.9069,3.8988,3.9069,48800.0
2009-03-04 12:40:00,4.85,4.85,4.83,4.83,43600.0,3.9069,3.9069,3.8908,3.8908,43600.0
2009-03-04 12:45:00,4.83,4.84,4.82,4.83,47200.0,3.8908,3.8988,3.8827,3.8908,47200.0
2009-03-04 12:50:00,4.83,4.83,4.83,4.83,31200.0,3.8908,3.8908,3.8908,3.8908,31200.0
2009-03-04 12:55:00,4.83,4.83,4.82,4.83,46400.0,3.8908,3.8908,3.8827,3.8908,46400.0
2009-03-04 13:00:00,4.83,4.84,4.82,4.82,74000.0,3.8908,3.8988,3.8827,3.8827,74000.0
2009-03-04 13:05:00,4.82,4.82,4.81,4.82,24000.0,3.8827,3.8827,3.8747,3.8827,24000.0
2009-03-04 13:10:00,4.82,4.83,4.82,4.82,29200.0,3.8827,3.8908,3.8827,3.8827,29200.0
2009-03-04 13:15:00,4.82,4.83,4.82,4.83,113600.0,3.8827,3.8908,3.8827,3.8908,113600.0
2009-03-04 13:20:00,4.83,4.84,4.83,4.84,43200.0,3.8908,3.8988,3.8908,3.8988,43200.0
2009-03-04 13:25:00,4.84,4.85,4.84,4.84,50000.0,3.8988,3.9069,3.8988,3.8988,50000.0
2009-03-04 13:30:00,4.84,4.87,4.84,4.87,94000.0,3.8988,3.923,3.8988,3.923,94000.0
2009-03-04 13:35:00,4.86,4.87,4.84,4.84,70000.0,3.915,3.923,3.8988,3.8988,70000.0
2009-03-04 13:40:00,4.84,4.85,4.84,4.84,26000.0,3.8988,3.9069,3.8988,3.8988,26000.0
2009-03-04 13:45:00,4.85,4.86,4.85,4.86,39600.0,3.9069,3.915,3.9069,3.915,39600.0
2009-03-04 13:50:00,4.86,4.87,4.86,4.86,32400.0,3.915,3.923,3.915,3.915,32400.0
2009-03-04 13:55:00,4.86,4.87,4.85,4.85,34800.0,3.915,3.923,3.9069,3.9069,34800.0
2009-03-04 14:00:00,4.85,4.88,4.85,4.87,79600.0,3.9069,3.9311,3.9069,3.923,79600.0
2009-03-04 14:05:00,4.87,4.89,4.87,4.89,112000.0,3.923,3.9391,3.923,3.9391,112000.0
2009-03-04 14:10:00,4.89,4.89,4.88,4.88,42000.0,3.9391,3.9391,3.9311,3.9311,42000.0
2009-03-04 14:15:00,4.88,4.9,4.88,4.89,71600.0,3.9311,3.9472,3.9311,3.9391,71600.0
2009-03-04 14:20:00,4.89,4.89,4.87,4.88,90800.0,3.9391,3.9391,3.923,3.9311,90800.0
2009-03-04 14:25:00,4.87,4.88,4.86,4.86,109200.0,3.923,3.9311,3.915,3.915,109200.0
2009-03-04 14:30:00,4.86,4.87,4.84,4.86,220000.0,3.915,3.923,3.8988,3.915,220000.0
2009-03-04 14:35:00,4.86,4.87,4.85,4.87,302800.0,3.915,3.923,3.9069,3.923,302800.0
2009-03-04 14:40:00,4.87,4.87,4.86,4.87,221200.0,3.923,3.923,3.915,3.923,221200.0
2009-03-04 14:45:00,4.87,4.88,4.87,4.87,149600.0,3.923,3.9311,3.923,3.923,149600.0
2009-03-04 14:50:00,4.87,4.88,4.87,4.88,134000.0,3.923,3.9311,3.923,3.9311,134000.0
2009-03-04 14:55:00,4.88,4.89,4.88,4.89,233200.0,3.9311,3.9391,3.9311,3.9391,233200.0
2009-03-04 15:00:00,4.89,4.89,4.88,4.88,277200.0,3.9391,3.9391,3.9311,3.9311,277200.0
2009-03-04 15:05:00,4.89,4.89,4.88,4.88,170400.0,3.9391,3.9391,3.9311,3.9311,170400.0
2009-03-04 15:10:00,4.88,4.91,4.88,4.9,161600.0,3.9311,3.9552,3.9311,3.9472,161600.0
2009-03-04 15:15:00,4.9,4.91,4.9,4.9,148800.0,3.9472,3.9552,3.9472,3.9472,148800.0
2009-03-04 15:20:00,4.9,4.9,4.88,4.89,208000.0,3.9472,3.9472,3.9311,3.9391,208000.0
2009-03-04 15:25:00,4.89,4.91,4.89,4.91,122000.0,3.9391,3.9552,3.9391,3.9552,122000.0
2009-03-04 15:30:00,4.91,4.91,4.9,4.91,132800.0,3.9552,3.9552,3.9472,3.9552,132800.0
2009-03-04 15:35:00,4.9,4.9,4.88,4.89,325200.0,3.9472,3.9472,3.9311,3.9391,325200.0
2009-03-04 15:40:00,4.89,4.89,4.88,4.89,154800.0,3.9391,3.9391,3.9311,3.9391,154800.0
2009-03-04 15:45:00,4.89,4.89,4.87,4.87,201600.0,3.9391,3.9391,3.923,3.923,201600.0
2009-03-04 15:50:00,4.87,4.88,4.86,4.86,420400.0,3.923,3.9311,3.915,3.915,420400.0
2009-03-04 15:55:00,4.86,4.87,4.85,4.87,584800.0,3.915,3.923,3.9069,3.923,584800.0
2009-03-05 09:30:00,4.85,4.85,4.75,4.76,91600.0,3.9069,3.9069,3.8263,3.8344,91600.0
2009-03-05 09:35:00,4.76,4.78,4.76,4.78,48800.0,3.8344,3.8505,3.8344,3.8505,48800.0
2009-03-05 09:40:00,4.78,4.8,4.77,4.77,54800.0,3.8505,3.8666,3.8425,3.8425,54800.0
2009-03-05 09:45:00,4.77,4.79,4.76,4.77,88800.0,3.8425,3.8586,3.8344,3.8425,88800.0
2009-03-05 09:50:00,4.77,4.78,4.76,4.77,46000.0,3.8425,3.8505,3.8344,3.8425,46000.0
2009-03-05 09:55:00,4.78,4.79,4.76,4.76,64800.0,3.8505,3.8586,3.8344,3.8344,64800.0
2009-03-05 10:00:00,4.76,4.78,4.75,4.78,85600.0,3.8344,3.8505,3.8263,3.8505,85600.0
2009-03-05 10:05:00,4.78,4.79,4.75,4.75,160400.0,3.8505,3.8586,3.8263,3.8263,160400.0
2009-03-05 10:10:00,4.76,4.76,4.73,4.73,194400.0,3.8344,3.8344,3.8102,3.8102,194400.0
2009-03-05 10:15:00,4.73,4.74,4.73,4.74,73600.0,3.8102,3.8183,3.8102,3.8183,73600.0
2009-03-05 10:20:00,4.74,4.74,4.72,4.73,78000.0,3.8183,3.8183,3.8022,3.8102,78000.0
2009-03-05 10:25:00,4.73,4.73,4.72,4.73,76400.0,3.8102,3.8102,3.8022,3.8102,76400.0
2009-03-05 10:30:00,4.73,4.74,4.72,4.73,96400.0,3.8102,3.8183,3.8022,3.8102,96400.0
2009-03-05 10:35:00,4.73,4.73,4.71,4.72,55600.0,3.8102,3.8102,3.7941,3.8022,55600.0
2009-03-05 10:40:00,4.72,4.73,4.71,4.72,78800.0,3.8022,3.8102,3.7941,3.8022,78800.0
2009-03-05 10:45:00,4.72,4.72,4.68,4.69,130800.0,3.8022,3.8022,3.77,3.778,130800.0
2009-03-05 10:50:00,4.69,4.69,4.68,4.69,86000.0,3.778,3.778,3.77,3.778,86000.0
2009-03-05 10:55:00,4.7,4.7,4.68,4.68,58400.0,3.7861,3.7861,3.77,3.77,58400.0
2009-03-05 11:00:00,4.68,4.69,4.68,4.68,76400.0,3.77,3.778,3.77,3.77,76400.0
2009-03-05 11:05:00,4.68,4.69,4.68,4.69,46000.0,3.77,3.778,3.77,3.778,46000.0
2009-03-05 11:10:00,4.68,4.69,4.68,4.68,47600.0,3.77,3.778,3.77,3.77,47600.0
2009-03-05 11:15:00,4.68,4.68,4.65,4.66,98800.0,3.77,3.77,3.7458,3.7538,98800.0
2009-03-05 11:20:00,4.66,4.67,4.65,4.67,145600.0,3.7538,3.7619,3.7458,3.7619,145600.0
2009-03-05 11:25:00,4.66,4.66,4.66,4.66,134400.0,3.7538,3.7538,3.7538,3.7538,134400.0
2009-03-05 11:30:00,4.66,4.68,4.66,4.67,80400.0,3.7538,3.77,3.7538,3.7619,80400.0
2009-03-05 11:35:00,4.68,4.68,4.67,4.68,48800.0,3.77,3.77,3.7619,3.77,48800.0
2009-03-05 11:40:00,4.68,4.68,4.67,4.68,37200.0,3.77,3.77,3.7619,3.77,37200.0
2009-03-05 11:45:00,4.68,4.69,4.68,4.69,32400.0,3.77,3.778,3.77,3.778,32400.0
2009-03-05 11:50:00,4.69,4.69,4.67,4.67,58800.0,3.778,3.778,3.7619,3.7619,58800.0
2009-03-05 11:55:00,4.67,4.68,4.67,4.68,82000.0,3.7619,3.77,3.7619,3.77,82000.0
2009-03-05 12:00:00,4.68,4.69,4.68,4.68,54000.0,3.77,3.778,3.77,3.77,54000.0
2009-03-05 12:05:00,4.68,4.69,4.67,4.68,52000.0,3.77,3.778,3.7619,3.77,52000.0
2009-03-05 12:10:00,4.68,4.68,4.67,4.67,35600.0,3.77,3.77,3.7619,3.7619,35600.0
2009-03-05 12:15:00,4.67,4.68,4.67,4.68,32000.0,3.7619,3.77,3.7619,3.77,32000.0
2009-03-05 12:20:00,4.68,4.68,4.68,4.68,20800.0,3.77,3.77,3.77,3.77,20800.0
2009-03-05 12:25:00,4.68,4.7,4.68,4.7,46800.0,3.77,3.7861,3.77,3.7861,46800.0
2009-03-05 12:30:00,4.7,4.7,4.69,4.7,52400.0,3.7861,3.7861,3.778,3.7861,52400.0
2009-03-05 12:35:00,4.7,4.71,4.7,4.71,29200.0,3.7861,3.7941,3.7861,3.7941,29200.0
2009-03-05 12:40:00,4.71,4.71,4.7,4.7,14000.0,3.7941,3.7941,3.7861,3.7861,14000.0
2009-03-05 12:45:00,4.7,4.7,4.69,4.69,36800.0,3.7861,3.7861,3.778,3.778,36800.0
2009-03-05 12:50:00,4.69,4.7,4.69,4.69,17200.0,3.778,3.7861,3.778,3.778,17200.0
2009-03-05 12:55:00,4.69,4.69,4.68,4.68,42400.0,3.778,3.778,3.77,3.77,42400.0
2009-03-05 13:00:00,4.68,4.69,4.68,4.69,83600.0,3.77,3.778,3.77,3.778,83600.0
2009-03-05 13:05:00,4.69,4.71,4.69,4.71,60000.0,3.778,3.7941,3.778,3.7941,60000.0
2009-03-05 13:10:00,4.71,4.73,4.71,4.72,76800.0,3.7941,3.8102,3.7941,3.8022,76800.0
2009-03-05 13:15:00,4.72,4.73,4.72,4.73,31600.0,3.8022,3.8102,3.8022,3.8102,31600.0
2009-03-05 13:20:00,4.73,4.73,4.71,4.71,28000.0,3.8102,3.8102,3.7941,3.7941,28000.0
2009-03-05 13:25:00,4.71,4.72,4.71,4.72,25200.0,3.7941,3.8022,3.7941,3.8022,25200.0
2009-03-05 13:30:00,4.71,4.71,4.7,4.7,60000.0,3.7941,3.7941,3.7861,3.7861,60000.0
2009-03-05 13:35:00,4.7,4.7,4.69,4.7,35600.0,3.7861,3.7861,3.778,3.7861,35600.0
2009-03-05 13:40:00,4.7,4.71,4.68,4.68,56000.0,3.7861,3.7941,3.77,3.77,56000.0
2009-03-05 13:45:00,4.68,4.7,4.68,4.69,35200.0,3.77,3.7861,3.77,3.778,35200.0
2009-03-05 13:50:00,4.69,4.69,4.68,4.69,42800.0,3.778,3.778,3.77,3.778,42800.0
2009-03-05 13:55:00,4.69,4.7,4.68,4.7,71200.0,3.778,3.7861,3.77,3.7861,71200.0
2009-03-05 14:00:00,4.7,4.7,4.68,4.69,38400.0,3.7861,3.7861,3.77,3.778,38400.0
2009-03-05 14:05:00,4.69,4.69,4.68,4.68,37200.0,3.778,3.778,3.77,3.77,37200.0
2009-03-05 14:10:00,4.68,4.68,4.68,4.68,30000.0,3.77,3.77,3.77,3.77,30000.0
2009-03-05 14:15:00,4.68,4.69,4.67,4.69,99600.0,3.77,3.778,3.7619,3.778,99600.0
2009-03-05 14:20:00,4.68,4.68,4.66,4.66,62400.0,3.77,3.77,3.7538,3.7538,62400.0
2009-03-05 14:25:00,4.66,4.67,4.66,4.67,75200.0,3.7538,3.7619,3.7538,3.7619,75200.0
2009-03-05 14:30:00,4.67,4.68,4.66,4.68,158800.0,3.7619,3.77,3.7538,3.77,158800.0
2009-03-05 14:35:00,4.68,4.69,4.68,4.68,96800.0,3.77,3.778,3.77,3.77,96800.0
2009-03-05 14:40:00,4.68,4.68,4.67,4.67,66800.0,3.77,3.77,3.7619,3.7619,66800.0
2009-03-05 14:45:00,4.67,4.68,4.67,4.67,100400.0,3.7619,3.77,3.7619,3.7619,100400.0
2009-03-05 14:50:00,4.68,4.68,4.67,4.67,64400.0,3.77,3.77,3.7619,3.7619,64400.0
2009-03-05 14:55:00,4.67,4.67,4.66,4.67,189200.0,3.7619,3.7619,3.7538,3.7619,189200.0
2009-03-05 15:00:00,4.66,4.68,4.66,4.67,128400.0,3.7538,3.77,3.7538,3.7619,128400.0
2009-03-05 15:05:00,4.67,4.69,4.67,4.68,154400.0,3.7619,3.778,3.7619,3.77,154400.0
2009-03-05 15:10:00,4.68,4.71,4.68,4.7,222400.0,3.77,3.7941,3.77,3.7861,222400.0
2009-03-05 15:15:00,4.7,4.71,4.69,4.69,129600.0,3.7861,3.7941,3.778,3.778,129600.0
2009-03-05 15:20:00,4.69,4.7,4.68,4.69,153200.0,3.778,3.7861,3.77,3.778,153200.0
2009-03-05 15:25:00,4.69,4.69,4.67,4.68,153200.0,3.778,3.778,3.7619,3.77,153200.0
2009-03-05 15:30:00,4.68,4.68,4.66,4.66,228800.0,3.77,3.77,3.7538,3.7538,228800.0
2009-03-05 15:35:00,4.66,4.67,4.65,4.65,166800.0,3.7538,3.7619,3.7458,3.7458,166800.0
2009-03-05 15:40:00,4.65,4.67,4.64,4.66,346400.0,3.7458,3.7619,3.7377,3.7538,346400.0
2009-03-05 15:45:00,4.66,4.68,4.66,4.68,240800.0,3.7538,3.77,3.7538,3.77,240800.0
2009-03-05 15:50:00,4.67,4.67,4.65,4.66,522800.0,3.7619,3.7619,3.7458,3.7538,522800.0
2009-03-05 15:55:00,4.66,4.66,4.65,4.66,619200.0,3.7538,3.7538,3.7458,3.7538,619200.0
2009-03-06 09:30:00,4.7,4.74,4.64,4.67,70000.0,3.7861,3.8183,3.7377,3.7619,70000.0
2009-03-06 09:35:00,4.67,4.69,4.66,4.68,36400.0,3.7619,3.778,3.7538,3.77,36400.0
2009-03-06 09:40:00,4.68,4.74,4.67,4.73,101200.0,3.77,3.8183,3.7619,3.8102,101200.0
2009-03-06 09:45:00,4.73,4.74,4.71,4.72,53600.0,3.8102,3.8183,3.7941,3.8022,53600.0
2009-03-06 09:50:00,4.72,4.73,4.69,4.7,74400.0,3.8022,3.8102,3.778,3.7861,74400.0
2009-03-06 09:55:00,4.69,4.69,4.67,4.67,127200.0,3.778,3.778,3.7619,3.7619,127200.0
2009-03-06 10:00:00,4.67,4.67,4.65,4.66,94400.0,3.7619,3.7619,3.7458,3.7538,94400.0
2009-03-06 10:05:00,4.66,4.67,4.65,4.66,101600.0,3.7538,3.7619,3.7458,3.7538,101600.0
2009-03-06 10:10:00,4.66,4.67,4.64,4.64,121200.0,3.7538,3.7619,3.7377,3.7377,121200.0
2009-03-06 10:15:00,4.64,4.64,4.62,4.63,111200.0,3.7377,3.7377,3.7216,3.7297,111200.0
2009-03-06 10:20:00,4.64,4.65,4.63,4.64,92400.0,3.7377,3.7458,3.7297,3.7377,92400.0
2009-03-06 10:25:00,4.64,4.65,4.63,4.65,56800.0,3.7377,3.7458,3.7297,3.7458,56800.0
2009-03-06 10:30:00,4.65,4.66,4.63,4.63,52400.0,3.7458,3.7538,3.7297,3.7297,52400.0
2009-03-06 10:35:00,4.64,4.64,4.62,4.62,70400.0,3.7377,3.7377,3.7216,3.7216,70400.0
2009-03-06 10:40:00,4.62,4.64,4.62,4.64,54400.0,3.7216,3.7377,3.7216,3.7377,54400.0
2009-03-06 10:45:00,4.64,4.65,4.62,4.63,68800.0,3.7377,3.7458,3.7216,3.7297,68800.0
2009-03-06 10:50:00,4.62,4.62,4.6,4.61,61600.0,3.7216,3.7216,3.7055,3.7136,61600.0
2009-03-06 10:55:00,4.61,4.62,4.59,4.6,84800.0,3.7136,3.7216,3.6975,3.7055,84800.0
2009-03-06 11:00:00,4.61,4.61,4.59,4.61,88800.0,3.7136,3.7136,3.6975,3.7136,88800.0
2009-03-06 11:05:00,4.61,4.61,4.6,4.61,41600.0,3.7136,3.7136,3.7055,3.7136,41600.0
2009-03-06 11:10:00,4.61,4.62,4.61,4.61,53200.0,3.7136,3.7216,3.7136,3.7136,53200.0
2009-03-06 11:15:00,4.62,4.62,4.6,4.61,83600.0,3.7216,3.7216,3.7055,3.7136,83600.0
2009-03-06 11:20:00,4.61,4.61,4.58,4.58,296800.0,3.7136,3.7136,3.6894,3.6894,296800.0
2009-03-06 11:25:00,4.59,4.59,4.57,4.58,140800.0,3.6975,3.6975,3.6813,3.6894,140800.0
2009-03-06 11:30:00,4.58,4.6,4.58,4.59,181600.0,3.6894,3.7055,3.6894,3.6975,181600.0
2009-03-06 11:35:00,4.59,4.6,4.57,4.57,161200.0,3.6975,3.7055,3.6813,3.6813,161200.0
2009-03-06 11:40:00,4.57,4.58,4.56,4.57,108800.0,3.6813,3.6894,3.6733,3.6813,108800.0
2009-03-06 11:45:00,4.58,4.58,4.57,4.58,124800.0,3.6894,3.6894,3.6813,3.6894,124800.0
2009-03-06 11:50:00,4.58,4.58,4.57,4.58,132800.0,3.6894,3.6894,3.6813,3.6894,132800.0
2009-03-06 11:55:00,4.58,4.59,4.57,4.57,262000.0,3.6894,3.6975,3.6813,3.6813,262000.0
2009-03-06 12:00:00,4.57,4.59,4.57,4.59,85600.0,3.6813,3.6975,3.6813,3.6975,85600.0
2009-03-06 12:05:00,4.59,4.6,4.59,4.6,118400.0,3.6975,3.7055,3.6975,3.7055,118400.0
2009-03-06 12:10:00,4.6,4.61,4.6,4.61,44800.0,3.7055,3.7136,3.7055,3.7136,44800.0
2009-03-06 12:15:00,4.6,4.61,4.6,4.6,43200.0,3.7055,3.7136,3.7055,3.7055,43200.0
2009-03-06 12:20:00,4.6,4.61,4.59,4.59,44800.0,3.7055,3.7136,3.6975,3.6975,44800.0
2009-03-06 12:25:00,4.59,4.59,4.58,4.58,33600.0,3.6975,3.6975,3.6894,3.6894,33600.0
2009-03-06 12:30:00,4.59,4.59,4.58,4.58,44800.0,3.6975,3.6975,3.6894,3.6894,44800.0
2009-03-06 12:35:00,4.58,4.58,4.57,4.57,50800.0,3.6894,3.6894,3.6813,3.6813,50800.0
2009-03-06 12:40:00,4.57,4.57,4.56,4.56,44800.0,3.6813,3.6813,3.6733,3.6733,44800.0
2009-03-06 12:45:00,4.56,4.56,4.54,4.54,56400.0,3.6733,3.6733,3.6572,3.6572,56400.0
2009-03-06 12:50:00,4.54,4.55,4.54,4.55,48000.0,3.6572,3.6652,3.6572,3.6652,48000.0
2009-03-06 12:55:00,4.55,4.56,4.55,4.56,24800.0,3.6652,3.6733,3.6652,3.6733,24800.0
2009-03-06 13:00:00,4.56,4.56,4.56,4.56,30400.0,3.6733,3.6733,3.6733,3.6733,30400.0
2009-03-06 13:05:00,4.56,4.56,4.56,4.56,14800.0,3.6733,3.6733,3.6733,3.6733,14800.0
2009-03-06 13:10:00,4.56,4.57,4.55,4.55,28000.0,3.6733,3.6813,3.6652,3.6652,28000.0
2009-03-06 13:15:00,4.56,4.56,4.55,4.55,20000.0,3.6733,3.6733,3.6652,3.6652,20000.0
2009-03-06 13:20:00,4.55,4.55,4.54,4.55,37200.0,3.6652,3.6652,3.6572,3.6652,37200.0
2009-03-06 13:25:00,4.55,4.56,4.55,4.56,32400.0,3.6652,3.6733,3.6652,3.6733,32400.0
2009-03-06 13:30:00,4.55,4.56,4.54,4.54,42800.0,3.6652,3.6733,3.6572,3.6572,42800.0
2009-03-06 13:35:00,4.55,4.55,4.54,4.54,40000.0,3.6652,3.6652,3.6572,3.6572,40000.0
2009-03-06 13:40:00,4.54,4.54,4.53,4.54,62000.0,3.6572,3.6572,3.6491,3.6572,62000.0
2009-03-06 13:45:00,4.54,4.55,4.54,4.55,65600.0,3.6572,3.6652,3.6572,3.6652,65600.0
2009-03-06 13:50:00,4.55,4.55,4.54,4.55,36400.0,3.6652,3.6652,3.6572,3.6652,36400.0
2009-03-06 13:55:00,4.55,4.56,4.55,4.55,62400.0,3.6652,3.6733,3.6652,3.6652,62400.0
2009-03-06 14:00:00,4.55,4.57,4.55,4.57,107200.0,3.6652,3.6813,3.6652,3.6813,107200.0
2009-03-06 14:05:00,4.57,4.58,4.56,4.58,58000.0,3.6813,3.6894,3.6733,3.6894,58000.0
2009-03-06 14:10:00,4.58,4.58,4.57,4.58,56400.0,3.6894,3.6894,3.6813,3.6894,56400.0
2009-03-06 14:15:00,4.58,4.58,4.56,4.56,48400.0,3.6894,3.6894,3.6733,3.6733,48400.0
2009-03-06 14:20:00,4.56,4.57,4.56,4.56,60000.0,3.6733,3.6813,3.6733,3.6733,60000.0
2009-03-06 14:25:00,4.56,4.57,4.56,4.57,60000.0,3.6733,3.6813,3.6733,3.6813,60000.0
2009-03-06 14:30:00,4.58,4.58,4.56,4.57,70800.0,3.6894,3.6894,3.6733,3.6813,70800.0
2009-03-06 14:35:00,4.57,4.57,4.56,4.57,80000.0,3.6813,3.6813,3.6733,3.6813,80000.0
2009-03-06 14:40:00,4.57,4.57,4.54,4.55,102000.0,3.6813,3.6813,3.6572,3.6652,102000.0
2009-03-06 14:45:00,4.55,4.56,4.55,4.55,44000.0,3.6652,3.6733,3.6652,3.6652,44000.0
2009-03-06 14:50:00,4.55,4.55,4.54,4.55,78000.0,3.6652,3.6652,3.6572,3.6652,78000.0
2009-03-06 14:55:00,4.55,4.55,4.54,4.54,60400.0,3.6652,3.6652,3.6572,3.6572,60400.0
2009-03-06 15:00:00,4.54,4.55,4.54,4.54,67200.0,3.6572,3.6652,3.6572,3.6572,67200.0
2009-03-06 15:05:00,4.54,4.54,4.53,4.54,68400.0,3.6572,3.6572,3.6491,3.6572,68400.0
2009-03-06 15:10:00,4.54,4.54,4.54,4.54,54400.0,3.6572,3.6572,3.6572,3.6572,54400.0
2009-03-06 15:15:00,4.54,4.55,4.54,4.55,85200.0,3.6572,3.6652,3.6572,3.6652,85200.0
2009-03-06 15:20:00,4.55,4.55,4.53,4.53,81600.0,3.6652,3.6652,3.6491,3.6491,81600.0
2009-03-06 15:25:00,4.53,4.54,4.52,4.53,74400.0,3.6491,3.6572,3.6411,3.6491,74400.0
2009-03-06 15:30:00,4.53,4.55,4.53,4.55,135200.0,3.6491,3.6652,3.6491,3.6652,135200.0
2009-03-06 15:35:00,4.55,4.56,4.54,4.55,133200.0,3.6652,3.6733,3.6572,3.6652,133200.0
2009-03-06 15:40:00,4.55,4.59,4.55,4.59,231200.0,3.6652,3.6975,3.6652,3.6975,231200.0
2009-03-06 15:45:00,4.59,4.61,4.58,4.59,372400.0,3.6975,3.7136,3.6894,3.6975,372400.0
2009-03-06 15:50:00,4.59,4.61,4.58,4.61,432000.0,3.6975,3.7136,3.6894,3.7136,432000.0
2009-03-06 15:55:00,4.61,4.62,4.61,4.62,475200.0,3.7136,3.7216,3.7136,3.7216,475200.0
2009-03-09 09:30:00,4.59,4.66,4.55,4.6,51200.0,3.6975,3.7538,3.6652,3.7055,51200.0
2009-03-09 09:35:00,4.61,4.61,4.59,4.6,52400.0,3.7136,3.7136,3.6975,3.7055,52400.0
2009-03-09 09:40:00,4.61,4.63,4.6,4.62,50400.0,3.7136,3.7297,3.7055,3.7216,50400.0
2009-03-09 09:45:00,4.61,4.66,4.6,4.66,72800.0,3.7136,3.7538,3.7055,3.7538,72800.0
2009-03-09 09:50:00,4.65,4.66,4.63,4.63,63200.0,3.7458,3.7538,3.7297,3.7297,63200.0
2009-03-09 09:55:00,4.63,4.63,4.61,4.61,33200.0,3.7297,3.7297,3.7136,3.7136,33200.0
2009-03-09 10:00:00,4.61,4.62,4.6,4.62,94800.0,3.7136,3.7216,3.7055,3.7216,94800.0
2009-03-09 10:05:00,4.62,4.65,4.62,4.63,118400.0,3.7216,3.7458,3.7216,3.7297,118400.0
2009-03-09 10:10:00,4.63,4.67,4.63,4.67,123200.0,3.7297,3.7619,3.7297,3.7619,123200.0
2009-03-09 10:15:00,4.66,4.68,4.66,4.67,86800.0,3.7538,3.77,3.7538,3.7619,86800.0
2009-03-09 10:20:00,4.67,4.68,4.66,4.67,42800.0,3.7619,3.77,3.7538,3.7619,42800.0
2009-03-09 10:25:00,4.67,4.67,4.65,4.65,69600.0,3.7619,3.7619,3.7458,3.7458,69600.0
2009-03-09 10:30:00,4.66,4.66,4.63,4.64,89200.0,3.7538,3.7538,3.7297,3.7377,89200.0
2009-03-09 10:35:00,4.64,4.64,4.62,4.63,66400.0,3.7377,3.7377,3.7216,3.7297,66400.0
2009-03-09 10:40:00,4.63,4.65,4.62,4.64,96800.0,3.7297,3.7458,3.7216,3.7377,96800.0
2009-03-09 10:45:00,4.64,4.65,4.63,4.64,51600.0,3.7377,3.7458,3.7297,3.7377,51600.0
2009-03-09 10:50:00,4.64,4.65,4.63,4.64,54400.0,3.7377,3.7458,3.7297,3.7377,54400.0
2009-03-09 10:55:00,4.64,4.64,4.61,4.61,80000.0,3.7377,3.7377,3.7136,3.7136,80000.0
2009-03-09 11:00:00,4.61,4.64,4.61,4.62,66800.0,3.7136,3.7377,3.7136,3.7216,66800.0
2009-03-09 11:05:00,4.62,4.62,4.61,4.61,60800.0,3.7216,3.7216,3.7136,3.7136,60800.0
2009-03-09 11:10:00,4.61,4.63,4.61,4.63,21600.0,3.7136,3.7297,3.7136,3.7297,21600.0
2009-03-09 11:15:00,4.63,4.63,4.62,4.62,30400.0,3.7297,3.7297,3.7216,3.7216,30400.0
2009-03-09 11:20:00,4.62,4.63,4.61,4.62,72800.0,3.7216,3.7297,3.7136,3.7216,72800.0
2009-03-09 11:25:00,4.62,4.64,4.62,4.64,56000.0,3.7216,3.7377,3.7216,3.7377,56000.0
2009-03-09 11:30:00,4.64,4.64,4.62,4.62,58800.0,3.7377,3.7377,3.7216,3.7216,58800.0
2009-03-09 11:35:00,4.62,4.64,4.62,4.63,58800.0,3.7216,3.7377,3.7216,3.7297,58800.0
2009-03-09 11:40:00,4.63,4.63,4.6,4.62,50400.0,3.7297,3.7297,3.7055,3.7216,50400.0
2009-03-09 11:45:00,4.62,4.63,4.62,4.62,23200.0,3.7216,3.7297,3.7216,3.7216,23200.0
2009-03-09 11:50:00,4.62,4.62,4.6,4.6,24400.0,3.7216,3.7216,3.7055,3.7055,24400.0
2009-03-09 11:55:00,4.6,4.6,4.59,4.6,56800.0,3.7055,3.7055,3.6975,3.7055,56800.0
2009-03-09 12:00:00,4.6,4.61,4.6,4.6,26400.0,3.7055,3.7136,3.7055,3.7055,26400.0
2009-03-09 12:05:00,4.6,4.61,4.6,4.6,41600.0,3.7055,3.7136,3.7055,3.7055,41600.0
2009-03-09 12:10:00,4.6,4.63,4.6,4.63,64400.0,3.7055,3.7297,3.7055,3.7297,64400.0
2009-03-09 12:15:00,4.63,4.63,4.62,4.63,46800.0,3.7297,3.7297,3.7216,3.7297,46800.0
2009-03-09 12:20:00,4.63,4.64,4.63,4.64,32400.0,3.7297,3.7377,3.7297,3.7377,32400.0
2009-03-09 12:25:00,4.64,4.64,4.61,4.61,37200.0,3.7377,3.7377,3.7136,3.7136,37200.0
2009-03-09 12:30:00,4.61,4.62,4.61,4.61,21200.0,3.7136,3.7216,3.7136,3.7136,21200.0
2009-03-09 12:35:00,4.62,4.62,4.59,4.59,87600.0,3.7216,3.7216,3.6975,3.6975,87600.0
2009-03-09 12:40:00,4.59,4.6,4.59,4.59,54000.0,3.6975,3.7055,3.6975,3.6975,54000.0
2009-03-09 12:45:00,4.59,4.6,4.59,4.6,60800.0,3.6975,3.7055,3.6975,3.7055,60800.0
2009-03-09 12:50:00,4.59,4.6,4.59,4.6,58400.0,3.6975,3.7055,3.6975,3.7055,58400.0
2009-03-09 12:55:00,4.6,4.6,4.6,4.6,82800.0,3.7055,3.7055,3.7055,3.7055,82800.0
2009-03-09 13:00:00,4.6,4.6,4.59,4.59,49600.0,3.7055,3.7055,3.6975,3.6975,49600.0
2009-03-09 13:05:00,4.59,4.59,4.57,4.57,43200.0,3.6975,3.6975,3.6813,3.6813,43200.0
2009-03-09 13:10:00,4.57,4.57,4.56,4.56,24800.0,3.6813,3.6813,3.6733,3.6733,24800.0
2009-03-09 13:15:00,4.56,4.57,4.56,4.57,22400.0,3.6733,3.6813,3.6733,3.6813,22400.0
2009-03-09 13:20:00,4.56,4.57,4.56,4.56,58800.0,3.6733,3.6813,3.6733,3.6733,58800.0
2009-03-09 13:25:00,4.56,4.56,4.55,4.56,52000.0,3.6733,3.6733,3.6652,3.6733,52000.0
2009-03-09 13:30:00,4.55,4.56,4.55,4.56,88800.0,3.6652,3.6733,3.6652,3.6733,88800.0
2009-03-09 13:35:00,4.56,4.56,4.55,4.55,62400.0,3.6733,3.6733,3.6652,3.6652,62400.0
2009-03-09 13:40:00,4.55,4.56,4.55,4.56,62800.0,3.6652,3.6733,3.6652,3.6733,62800.0
2009-03-09 13:45:00,4.56,4.56,4.55,4.56,52000.0,3.6733,3.6733,3.6652,3.6733,52000.0
2009-03-09 13:50:00,4.56,4.57,4.56,4.57,49200.0,3.6733,3.6813,3.6733,3.6813,49200.0
2009-03-09 13:55:00,4.57,4.58,4.56,4.56,48400.0,3.6813,3.6894,3.6733,3.6733,48400.0
2009-03-09 14:00:00,4.57,4.58,4.56,4.58,112000.0,3.6813,3.6894,3.6733,3.6894,112000.0
2009-03-09 14:05:00,4.58,4.59,4.58,4.59,30800.0,3.6894,3.6975,3.6894,3.6975,30800.0
2009-03-09 14:10:00,4.59,4.59,4.57,4.57,48400.0,3.6975,3.6975,3.6813,3.6813,48400.0
2009-03-09 14:15:00,4.57,4.58,4.57,4.58,61200.0,3.6813,3.6894,3.6813,3.6894,61200.0
2009-03-09 14:20:00,4.58,4.58,4.56,4.56,40400.0,3.6894,3.6894,3.6733,3.6733,40400.0
2009-03-09 14:25:00,4.56,4.57,4.56,4.57,65600.0,3.6733,3.6813,3.6733,3.6813,65600.0
2009-03-09 14:30:00,4.57,4.57,4.56,4.56,71600.0,3.6813,3.6813,3.6733,3.6733,71600.0
2009-03-09 14:35:00,4.56,4.57,4.55,4.56,85200.0,3.6733,3.6813,3.6652,3.6733,85200.0
2009-03-09 14:40:00,4.56,4.57,4.56,4.56,78000.0,3.6733,3.6813,3.6733,3.6733,78000.0
2009-03-09 14:45:00,4.56,4.57,4.55,4.57,96400.0,3.6733,3.6813,3.6652,3.6813,96400.0
2009-03-09 14:50:00,4.57,4.58,4.56,4.56,68800.0,3.6813,3.6894,3.6733,3.6733,68800.0
2009-03-09 14:55:00,4.56,4.57,4.55,4.56,70800.0,3.6733,3.6813,3.6652,3.6733,70800.0
2009-03-09 15:00:00,4.56,4.57,4.56,4.57,83600.0,3.6733,3.6813,3.6733,3.6813,83600.0
2009-03-09 15:05:00,4.56,4.57,4.55,4.56,64000.0,3.6733,3.6813,3.6652,3.6733,64000.0
2009-03-09 15:10:00,4.56,4.56,4.53,4.54,82400.0,3.6733,3.6733,3.6491,3.6572,82400.0
2009-03-09 15:15:00,4.54,4.54,4.53,4.53,90400.0,3.6572,3.6572,3.6491,3.6491,90400.0
2009-03-09 15:20:00,4.53,4.54,4.53,4.54,74000.0,3.6491,3.6572,3.6491,3.6572,74000.0
2009-03-09 15:25:00,4.54,4.55,4.54,4.55,55200.0,3.6572,3.6652,3.6572,3.6652,55200.0
2009-03-09 15:30:00,4.55,4.56,4.54,4.55,100000.0,3.6652,3.6733,3.6572,3.6652,100000.0
2009-03-09 15:35:00,4.55,4.56,4.53,4.53,137600.0,3.6652,3.6733,3.6491,3.6491,137600.0
2009-03-09 15:40:00,4.53,4.54,4.53,4.54,75600.0,3.6491,3.6572,3.6491,3.6572,75600.0
2009-03-09 15:45:00,4.54,4.54,4.53,4.53,82400.0,3.6572,3.6572,3.6491,3.6491,82400.0
2009-03-09 15:50:00,4.53,4.55,4.53,4.54,125200.0,3.6491,3.6652,3.6491,3.6572,125200.0
2009-03-09 15:55:00,4.54,4.54,4.54,4.54,231200.0,3.6572,3.6572,3.6572,3.6572,231200.0
2009-03-10 09:30:00,4.74,4.74,4.6,4.63,90800.0,3.8183,3.8183,3.7055,3.7297,90800.0
2009-03-10 09:35:00,4.63,4.67,4.63,4.66,62400.0,3.7297,3.7619,3.7297,3.7538,62400.0
2009-03-10 09:40:00,4.67,4.69,4.66,4.69,93200.0,3.7619,3.778,3.7538,3.778,93200.0
2009-03-10 09:45:00,4.69,4.71,4.68,4.7,104400.0,3.778,3.7941,3.77,3.7861,104400.0
2009-03-10 09:50:00,4.7,4.73,4.68,4.71,116400.0,3.7861,3.8102,3.77,3.7941,116400.0
2009-03-10 09:55:00,4.71,4.72,4.69,4.69,81600.0,3.7941,3.8022,3.778,3.778,81600.0
2009-03-10 10:00:00,4.69,4.72,4.69,4.71,61600.0,3.778,3.8022,3.778,3.7941,61600.0
2009-03-10 10:05:00,4.71,4.74,4.7,4.73,95200.0,3.7941,3.8183,3.7861,3.8102,95200.0
2009-03-10 10:10:00,4.73,4.75,4.73,4.75,144000.0,3.8102,3.8263,3.8102,3.8263,144000.0
2009-03-10 10:15:00,4.75,4.78,4.75,4.76,96800.0,3.8263,3.8505,3.8263,3.8344,96800.0
2009-03-10 10:20:00,4.76,4.76,4.76,4.76,20800.0,3.8344,3.8344,3.8344,3.8344,20800.0
2009-03-10 10:25:00,4.76,4.76,4.74,4.74,58800.0,3.8344,3.8344,3.8183,3.8183,58800.0
2009-03-10 10:30:00,4.75,4.75,4.75,4.75,56000.0,3.8263,3.8263,3.8263,3.8263,56000.0
2009-03-10 10:35:00,4.74,4.75,4.74,4.75,33200.0,3.8183,3.8263,3.8183,3.8263,33200.0
2009-03-10 10:40:00,4.75,4.76,4.74,4.74,43200.0,3.8263,3.8344,3.8183,3.8183,43200.0
2009-03-10 10:45:00,4.74,4.75,4.74,4.75,73600.0,3.8183,3.8263,3.8183,3.8263,73600.0
2009-03-10 10:50:00,4.74,4.74,4.74,4.74,62800.0,3.8183,3.8183,3.8183,3.8183,62800.0
2009-03-10 10:55:00,4.74,4.74,4.71,4.71,80800.0,3.8183,3.8183,3.7941,3.7941,80800.0
2009-03-10 11:00:00,4.71,4.71,4.69,4.7,102000.0,3.7941,3.7941,3.778,3.7861,102000.0
2009-03-10 11:05:00,4.7,4.7,4.68,4.68,73200.0,3.7861,3.7861,3.77,3.77,73200.0
2009-03-10 11:10:00,4.68,4.69,4.68,4.69,68400.0,3.77,3.778,3.77,3.778,68400.0
2009-03-10 11:15:00,4.69,4.7,4.69,4.7,87200.0,3.778,3.7861,3.778,3.7861,87200.0
2009-03-10 11:20:00,4.7,4.7,4.68,4.68,63200.0,3.7861,3.7861,3.77,3.77,63200.0
2009-03-10 11:25:00,4.68,4.69,4.68,4.69,71200.0,3.77,3.778,3.77,3.778,71200.0
2009-03-10 11:30:00,4.69,4.69,4.69,4.69,21600.0,3.778,3.778,3.778,3.778,21600.0
2009-03-10 11:35:00,4.69,4.69,4.68,4.68,36400.0,3.778,3.778,3.77,3.77,36400.0
2009-03-10 11:40:00,4.67,4.68,4.67,4.68,39600.0,3.7619,3.77,3.7619,3.77,39600.0
2009-03-10 11:45:00,4.68,4.68,4.68,4.68,21600.0,3.77,3.77,3.77,3.77,21600.0
2009-03-10 11:50:00,4.68,4.69,4.68,4.69,15600.0,3.77,3.778,3.77,3.778,15600.0
2009-03-10 11:55:00,4.69,4.72,4.69,4.72,38000.0,3.778,3.8022,3.778,3.8022,38000.0
2009-03-10 12:00:00,4.72,4.74,4.72,4.74,55600.0,3.8022,3.8183,3.8022,3.8183,55600.0
2009-03-10 12:05:00,4.74,4.74,4.72,4.73,45200.0,3.8183,3.8183,3.8022,3.8102,45200.0
2009-03-10 12:10:00,4.73,4.73,4.72,4.73,24400.0,3.8102,3.8102,3.8022,3.8102,24400.0
2009-03-10 12:15:00,4.73,4.74,4.73,4.74,31200.0,3.8102,3.8183,3.8102,3.8183,31200.0
2009-03-10 12:20:00,4.74,4.74,4.73,4.73,3600.0,3.8183,3.8183,3.8102,3.8102,3600.0
2009-03-10 12:25:00,4.73,4.75,4.73,4.75,25200.0,3.8102,3.8263,3.8102,3.8263,25200.0
2009-03-10 12:30:00,4.74,4.75,4.74,4.75,28400.0,3.8183,3.8263,3.8183,3.8263,28400.0
2009-03-10 12:35:00,4.75,4.75,4.75,4.75,16400.0,3.8263,3.8263,3.8263,3.8263,16400.0
2009-03-10 12:40:00,4.75,4.75,4.75,4.75,16000.0,3.8263,3.8263,3.8263,3.8263,16000.0
2009-03-10 12:45:00,4.75,4.75,4.74,4.74,17200.0,3.8263,3.8263,3.8183,3.8183,17200.0
2009-03-10 12:50:00,4.74,4.74,4.73,4.74,20400.0,3.8183,3.8183,3.8102,3.8183,20400.0
2009-03-10 12:55:00,4.74,4.74,4.73,4.73,26000.0,3.8183,3.8183,3.8102,3.8102,26000.0
2009-03-10 13:00:00,4.73,4.73,4.73,4.73,20000.0,3.8102,3.8102,3.8102,3.8102,20000.0
2009-03-10 13:05:00,4.73,4.74,4.73,4.73,34400.0,3.8102,3.8183,3.8102,3.8102,34400.0
2009-03-10 13:10:00,4.73,4.74,4.73,4.74,22800.0,3.8102,3.8183,3.8102,3.8183,22800.0
2009-03-10 13:15:00,4.74,4.75,4.74,4.74,21200.0,3.8183,3.8263,3.8183,3.8183,21200.0
2009-03-10 13:20:00,4.74,4.75,4.74,4.74,24400.0,3.8183,3.8263,3.8183,3.8183,24400.0
2009-03-10 13:25:00,4.74,4.74,4.73,4.74,16800.0,3.8183,3.8183,3.8102,3.8183,16800.0
2009-03-10 13:30:00,4.73,4.75,4.73,4.75,34400.0,3.8102,3.8263,3.8102,3.8263,34400.0
2009-03-10 13:35:00,4.75,4.75,4.74,4.74,73200.0,3.8263,3.8263,3.8183,3.8183,73200.0
2009-03-10 13:40:00,4.74,4.76,4.74,4.76,32000.0,3.8183,3.8344,3.8183,3.8344,32000.0
2009-03-10 13:45:00,4.76,4.76,4.75,4.75,24000.0,3.8344,3.8344,3.8263,3.8263,24000.0
2009-03-10 13:50:00,4.75,4.75,4.73,4.73,32000.0,3.8263,3.8263,3.8102,3.8102,32000.0
2009-03-10 13:55:00,4.73,4.73,4.73,4.73,90400.0,3.8102,3.8102,3.8102,3.8102,90400.0
2009-03-10 14:00:00,4.74,4.74,4.73,4.74,18400.0,3.8183,3.8183,3.8102,3.8183,18400.0
2009-03-10 14:05:00,4.74,4.74,4.73,4.73,70400.0,3.8183,3.8183,3.8102,3.8102,70400.0
2009-03-10 14:10:00,4.73,4.74,4.73,4.73,47600.0,3.8102,3.8183,3.8102,3.8102,47600.0
2009-03-10 14:15:00,4.73,4.73,4.72,4.73,42000.0,3.8102,3.8102,3.8022,3.8102,42000.0
2009-03-10 14:20:00,4.73,4.73,4.73,4.73,37200.0,3.8102,3.8102,3.8102,3.8102,37200.0
2009-03-10 14:25:00,4.73,4.74,4.73,4.74,76400.0,3.8102,3.8183,3.8102,3.8183,76400.0
2009-03-10 14:30:00,4.74,4.75,4.74,4.75,64800.0,3.8183,3.8263,3.8183,3.8263,64800.0
2009-03-10 14:35:00,4.75,4.76,4.74,4.74,51200.0,3.8263,3.8344,3.8183,3.8183,51200.0
2009-03-10 14:40:00,4.74,4.75,4.74,4.75,37600.0,3.8183,3.8263,3.8183,3.8263,37600.0
2009-03-10 14:45:00,4.75,4.75,4.73,4.73,77200.0,3.8263,3.8263,3.8102,3.8102,77200.0
2009-03-10 14:50:00,4.73,4.74,4.73,4.74,31200.0,3.8102,3.8183,3.8102,3.8183,31200.0
2009-03-10 14:55:00,4.74,4.76,4.74,4.76,123600.0,3.8183,3.8344,3.8183,3.8344,123600.0
2009-03-10 15:00:00,4.76,4.76,4.75,4.75,72000.0,3.8344,3.8344,3.8263,3.8263,72000.0
2009-03-10 15:05:00,4.75,4.77,4.75,4.76,76800.0,3.8263,3.8425,3.8263,3.8344,76800.0
2009-03-10 15:10:00,4.76,4.77,4.76,4.76,96400.0,3.8344,3.8425,3.8344,3.8344,96400.0
2009-03-10 15:15:00,4.77,4.77,4.75,4.76,77600.0,3.8425,3.8425,3.8263,3.8344,77600.0
2009-03-10 15:20:00,4.76,4.78,4.76,4.76,210800.0,3.8344,3.8505,3.8344,3.8344,210800.0
2009-03-10 15:25:00,4.76,4.79,4.76,4.79,109200.0,3.8344,3.8586,3.8344,3.8586,109200.0
2009-03-10 15:30:00,4.79,4.79,4.78,4.78,81600.0,3.8586,3.8586,3.8505,3.8505,81600.0
2009-03-10 15:35:00,4.78,4.79,4.78,4.79,148800.0,3.8505,3.8586,3.8505,3.8586,148800.0
2009-03-10 15:40:00,4.79,4.79,4.77,4.79,174400.0,3.8586,3.8586,3.8425,3.8586,174400.0
2009-03-10 15:45:00,4.79,4.79,4.78,4.78,169600.0,3.8586,3.8586,3.8505,3.8505,169600.0
2009-03-10 15:50:00,4.79,4.79,4.79,4.79,220400.0,3.8586,3.8586,3.8586,3.8586,220400.0
2009-03-10 15:55:00,4.79,4.8,4.79,4.79,341600.0,3.8586,3.8666,3.8586,3.8586,341600.0
2009-03-11 09:30:00,4.91,4.93,4.84,4.85,126000.0,3.9552,3.9713,3.8988,3.9069,126000.0
2009-03-11 09:35:00,4.84,4.87,4.83,4.87,158800.0,3.8988,3.923,3.8908,3.923,158800.0
2009-03-11 09:40:00,4.87,4.88,4.86,4.87,101200.0,3.923,3.9311,3.915,3.923,101200.0
2009-03-11 09:45:00,4.87,4.91,4.87,4.91,114800.0,3.923,3.9552,3.923,3.9552,114800.0
2009-03-11 09:50:00,4.91,4.92,4.9,4.91,124800.0,3.9552,3.9633,3.9472,3.9552,124800.0
2009-03-11 09:55:00,4.9,4.9,4.89,4.9,61200.0,3.9472,3.9472,3.9391,3.9472,61200.0
2009-03-11 10:00:00,4.9,4.9,4.87,4.87,104400.0,3.9472,3.9472,3.923,3.923,104400.0
2009-03-11 10:05:00,4.87,4.89,4.86,4.87,76000.0,3.923,3.9391,3.915,3.923,76000.0
2009-03-11 10:10:00,4.87,4.88,4.86,4.87,73200.0,3.923,3.9311,3.915,3.923,73200.0
2009-03-11 10:15:00,4.87,4.9,4.87,4.89,91200.0,3.923,3.9472,3.923,3.9391,91200.0
2009-03-11 10:20:00,4.9,4.9,4.88,4.88,78000.0,3.9472,3.9472,3.9311,3.9311,78000.0
2009-03-11 10:25:00,4.89,4.91,4.88,4.91,86000.0,3.9391,3.9552,3.9311,3.9552,86000.0
2009-03-11 10:30:00,4.91,4.91,4.9,4.91,108800.0,3.9552,3.9552,3.9472,3.9552,108800.0
2009-03-11 10:35:00,4.91,4.91,4.88,4.88,94400.0,3.9552,3.9552,3.9311,3.9311,94400.0
2009-03-11 10:40:00,4.88,4.88,4.87,4.87,75200.0,3.9311,3.9311,3.923,3.923,75200.0
2009-03-11 10:45:00,4.87,4.88,4.87,4.88,53200.0,3.923,3.9311,3.923,3.9311,53200.0
2009-03-11 10:50:00,4.88,4.9,4.88,4.9,40800.0,3.9311,3.9472,3.9311,3.9472,40800.0
2009-03-11 10:55:00,4.9,4.91,4.9,4.9,62800.0,3.9472,3.9552,3.9472,3.9472,62800.0
2009-03-11 11:00:00,4.9,4.9,4.9,4.9,69600.0,3.9472,3.9472,3.9472,3.9472,69600.0
2009-03-11 11:05:00,4.9,4.9,4.89,4.89,86400.0,3.9472,3.9472,3.9391,3.9391,86400.0
2009-03-11 11:10:00,4.89,4.89,4.88,4.88,100400.0,3.9391,3.9391,3.9311,3.9311,100400.0
2009-03-11 11:15:00,4.88,4.89,4.88,4.88,61600.0,3.9311,3.9391,3.9311,3.9311,61600.0
2009-03-11 11:20:00,4.88,4.88,4.87,4.87,103600.0,3.9311,3.9311,3.923,3.923,103600.0
2009-03-11 11:25:00,4.87,4.88,4.87,4.88,70800.0,3.923,3.9311,3.923,3.9311,70800.0
2009-03-11 11:30:00,4.88,4.89,4.88,4.89,103600.0,3.9311,3.9391,3.9311,3.9391,103600.0
2009-03-11 11:35:00,4.89,4.9,4.88,4.89,98400.0,3.9391,3.9472,3.9311,3.9391,98400.0
2009-03-11 11:40:00,4.9,4.9,4.89,4.89,78000.0,3.9472,3.9472,3.9391,3.9391,78000.0
2009-03-11 11:45:00,4.89,4.9,4.89,4.9,67600.0,3.9391,3.9472,3.9391,3.9472,67600.0
2009-03-11 11:50:00,4.9,4.91,4.9,4.91,121200.0,3.9472,3.9552,3.9472,3.9552,121200.0
2009-03-11 11:55:00,4.91,4.92,4.91,4.92,106800.0,3.9552,3.9633,3.9552,3.9633,106800.0
2009-03-11 12:00:00,4.92,4.92,4.92,4.92,24000.0,3.9633,3.9633,3.9633,3.9633,24000.0
2009-03-11 12:05:00,4.92,4.92,4.92,4.92,37600.0,3.9633,3.9633,3.9633,3.9633,37600.0
2009-03-11 12:10:00,4.92,4.92,4.91,4.92,39600.0,3.9633,3.9633,3.9552,3.9633,39600.0
2009-03-11 12:15:00,4.92,4.92,4.9,4.9,36400.0,3.9633,3.9633,3.9472,3.9472,36400.0
2009-03-11 12:20:00,4.9,4.9,4.9,4.9,50400.0,3.9472,3.9472,3.9472,3.9472,50400.0
2009-03-11 12:25:00,4.9,4.9,4.89,4.9,52400.0,3.9472,3.9472,3.9391,3.9472,52400.0
2009-03-11 12:30:00,4.9,4.9,4.9,4.9,33200.0,3.9472,3.9472,3.9472,3.9472,33200.0
2009-03-11 12:35:00,4.9,4.9,4.89,4.89,46800.0,3.9472,3.9472,3.9391,3.9391,46800.0
2009-03-11 12:40:00,4.89,4.89,4.89,4.89,64400.0,3.9391,3.9391,3.9391,3.9391,64400.0
2009-03-11 12:45:00,4.89,4.9,4.89,4.9,37200.0,3.9391,3.9472,3.9391,3.9472,37200.0
2009-03-11 12:50:00,4.9,4.9,4.89,4.9,43600.0,3.9472,3.9472,3.9391,3.9472,43600.0
2009-03-11 12:55:00,4.9,4.9,4.9,4.9,70800.0,3.9472,3.9472,3.9472,3.9472,70800.0
2009-03-11 13:00:00,4.9,4.9,4.9,4.9,60800.0,3.9472,3.9472,3.9472,3.9472,60800.0
2009-03-11 13:05:00,4.9,4.9,4.89,4.89,132400.0,3.9472,3.9472,3.9391,3.9391,132400.0
2009-03-11 13:10:00,4.89,4.9,4.89,4.9,47600.0,3.9391,3.9472,3.9391,3.9472,47600.0
2009-03-11 13:15:00,4.9,4.91,4.9,4.9,57200.0,3.9472,3.9552,3.9472,3.9472,57200.0
2009-03-11 13:20:00,4.9,4.91,4.9,4.9,35200.0,3.9472,3.9552,3.9472,3.9472,35200.0
2009-03-11 13:25:00,4.9,4.9,4.89,4.89,62800.0,3.9472,3.9472,3.9391,3.9391,62800.0
2009-03-11 13:30:00,4.89,4.9,4.89,4.89,87200.0,3.9391,3.9472,3.9391,3.9391,87200.0
2009-03-11 13:35:00,4.89,4.92,4.89,4.92,80800.0,3.9391,3.9633,3.9391,3.9633,80800.0
2009-03-11 13:40:00,4.92,4.92,4.91,4.91,72800.0,3.9633,3.9633,3.9552,3.9552,72800.0
2009-03-11 13:45:00,4.91,4.92,4.91,4.91,35200.0,3.9552,3.9633,3.9552,3.9552,35200.0
2009-03-11 13:50:00,4.91,4.91,4.9,4.9,88000.0,3.9552,3.9552,3.9472,3.9472,88000.0
2009-03-11 13:55:00,4.9,4.9,4.9,4.9,48000.0,3.9472,3.9472,3.9472,3.9472,48000.0
2009-03-11 14:00:00,4.9,4.91,4.9,4.91,64000.0,3.9472,3.9552,3.9472,3.9552,64000.0
2009-03-11 14:05:00,4.91,4.91,4.89,4.89,86400.0,3.9552,3.9552,3.9391,3.9391,86400.0
2009-03-11 14:10:00,4.89,4.89,4.88,4.89,106800.0,3.9391,3.9391,3.9311,3.9391,106800.0
2009-03-11 14:15:00,4.89,4.89,4.87,4.87,154000.0,3.9391,3.9391,3.923,3.923,154000.0
2009-03-11 14:20:00,4.87,4.88,4.87,4.87,68800.0,3.923,3.9311,3.923,3.923,68800.0
2009-03-11 14:25:00,4.87,4.88,4.87,4.88,125200.0,3.923,3.9311,3.923,3.9311,125200.0
2009-03-11 14:30:00,4.88,4.89,4.88,4.88,94000.0,3.9311,3.9391,3.9311,3.9311,94000.0
2009-03-11 14:35:00,4.89,4.89,4.88,4.89,55600.0,3.9391,3.9391,3.9311,3.9391,55600.0
2009-03-11 14:40:00,4.89,4.9,4.88,4.9,134000.0,3.9391,3.9472,3.9311,3.9472,134000.0
2009-03-11 14:45:00,4.9,4.91,4.89,4.9,135600.0,3.9472,3.9552,3.9391,3.9472,135600.0
2009-03-11 14:50:00,4.9,4.9,4.89,4.9,48400.0,3.9472,3.9472,3.9391,3.9472,48400.0
2009-03-11 14:55:00,4.9,4.9,4.88,4.88,86400.0,3.9472,3.9472,3.9311,3.9311,86400.0
2009-03-11 15:00:00,4.88,4.9,4.88,4.9,79600.0,3.9311,3.9472,3.9311,3.9472,79600.0
2009-03-11 15:05:00,4.9,4.91,4.89,4.91,100000.0,3.9472,3.9552,3.9391,3.9552,100000.0
2009-03-11 15:10:00,4.91,4.92,4.91,4.92,65600.0,3.9552,3.9633,3.9552,3.9633,65600.0
2009-03-11 15:15:00,4.92,4.92,4.91,4.92,118800.0,3.9633,3.9633,3.9552,3.9633,118800.0
2009-03-11 15:20:00,4.92,4.93,4.92,4.93,266400.0,3.9633,3.9713,3.9633,3.9713,266400.0
2009-03-11 15:25:00,4.93,4.93,4.92,4.93,80400.0,3.9713,3.9713,3.9633,3.9713,80400.0
2009-03-11 15:30:00,4.92,4.94,4.92,4.94,142000.0,3.9633,3.9794,3.9633,3.9794,142000.0
2009-03-11 15:35:00,4.93,4.95,4.93,4.95,95200.0,3.9713,3.9875,3.9713,3.9875,95200.0
2009-03-11 15:40:00,4.94,4.95,4.94,4.94,63600.0,3.9794,3.9875,3.9794,3.9794,63600.0
2009-03-11 15:45:00,4.94,4.95,4.92,4.93,146800.0,3.9794,3.9875,3.9633,3.9713,146800.0
2009-03-11 15:50:00,4.93,4.93,4.92,4.92,160000.0,3.9713,3.9713,3.9633,3.9633,160000.0
2009-03-11 15:55:00,4.92,4.92,4.9,4.91,429200.0,3.9633,3.9633,3.9472,3.9552,429200.0
2009-03-12 09:30:00,4.92,4.96,4.87,4.96,52000.0,3.9633,3.9955,3.923,3.9955,52000.0
2009-03-12 09:35:00,4.96,4.96,4.92,4.93,41600.0,3.9955,3.9955,3.9633,3.9713,41600.0
2009-03-12 09:40:00,4.93,4.93,4.9,4.91,47600.0,3.9713,3.9713,3.9472,3.9552,47600.0
2009-03-12 09:45:00,4.92,4.92,4.88,4.9,76000.0,3.9633,3.9633,3.9311,3.9472,76000.0
2009-03-12 09:50:00,4.9,4.93,4.89,4.92,82800.0,3.9472,3.9713,3.9391,3.9633,82800.0
2009-03-12 09:55:00,4.92,4.94,4.92,4.93,55200.0,3.9633,3.9794,3.9633,3.9713,55200.0
2009-03-12 10:00:00,4.94,4.95,4.93,4.95,98800.0,3.9794,3.9875,3.9713,3.9875,98800.0
2009-03-12 10:05:00,4.95,4.97,4.95,4.97,127200.0,3.9875,4.0036,3.9875,4.0036,127200.0
2009-03-12 10:10:00,4.97,4.97,4.96,4.96,60400.0,4.0036,4.0036,3.9955,3.9955,60400.0
2009-03-12 10:15:00,4.96,4.99,4.96,4.97,76800.0,3.9955,4.0197,3.9955,4.0036,76800.0
2009-03-12 10:20:00,4.97,5.0,4.97,4.99,82800.0,4.0036,4.0277,4.0036,4.0197,82800.0
2009-03-12 10:25:00,4.99,5.0,4.99,4.99,73600.0,4.0197,4.0277,4.0197,4.0197,73600.0
2009-03-12 10:30:00,4.99,5.0,4.98,4.98,66800.0,4.0197,4.0277,4.0116,4.0116,66800.0
2009-03-12 10:35:00,4.98,4.99,4.98,4.98,38400.0,4.0116,4.0197,4.0116,4.0116,38400.0
2009-03-12 10:40:00,4.98,5.0,4.98,5.0,77200.0,4.0116,4.0277,4.0116,4.0277,77200.0
2009-03-12 10:45:00,5.0,5.03,4.99,5.02,91200.0,4.0277,4.0519,4.0197,4.0438,91200.0
2009-03-12 10:50:00,5.02,5.03,5.02,5.02,32800.0,4.0438,4.0519,4.0438,4.0438,32800.0
2009-03-12 10:55:00,5.02,5.02,5.02,5.02,39200.0,4.0438,4.0438,4.0438,4.0438,39200.0
2009-03-12 11:00:00,5.02,5.03,5.02,5.02,34000.0,4.0438,4.0519,4.0438,4.0438,34000.0
2009-03-12 11:05:00,5.02,5.02,5.01,5.02,53200.0,4.0438,4.0438,4.0358,4.0438,53200.0
2009-03-12 11:10:00,5.02,5.02,5.02,5.02,31600.0,4.0438,4.0438,4.0438,4.0438,31600.0
2009-03-12 11:15:00,5.02,5.03,5.02,5.02,32000.0,4.0438,4.0519,4.0438,4.0438,32000.0
2009-03-12 11:20:00,5.02,5.02,4.99,4.99,60000.0,4.0438,4.0438,4.0197,4.0197,60000.0
2009-03-12 11:25:00,4.99,5.0,4.98,5.0,49600.0,4.0197,4.0277,4.0116,4.0277,49600.0
2009-03-12 11:30:00,4.99,5.0,4.99,4.99,13200.0,4.0197,4.0277,4.0197,4.0197,13200.0
2009-03-12 11:35:00,4.99,5.0,4.99,5.0,32400.0,4.0197,4.0277,4.0197,4.0277,32400.0
2009-03-12 11:40:00,5.01,5.03,5.01,5.03,56000.0,4.0358,4.0519,4.0358,4.0519,56000.0
2009-03-12 11:45:00,5.03,5.03,5.03,5.03,40400.0,4.0519,4.0519,4.0519,4.0519,40400.0
2009-03-12 11:50:00,5.03,5.05,5.03,5.04,56800.0,4.0519,4.068,4.0519,4.06,56800.0
2009-03-12 11:55:00,5.03,5.04,5.03,5.03,24400.0,4.0519,4.06,4.0519,4.0519,24400.0
2009-03-12 12:00:00,5.04,5.04,5.04,5.04,37200.0,4.06,4.06,4.06,4.06,37200.0
2009-03-12 12:05:00,5.04,5.05,5.04,5.05,43600.0,4.06,4.068,4.06,4.068,43600.0
2009-03-12 12:10:00,5.05,5.05,5.04,5.05,23600.0,4.068,4.068,4.06,4.068,23600.0
2009-03-12 12:15:00,5.05,5.06,5.04,5.05,42000.0,4.068,4.0761,4.06,4.068,42000.0
2009-03-12 12:20:00,5.05,5.05,5.04,5.04,24000.0,4.068,4.068,4.06,4.06,24000.0
2009-03-12 12:25:00,5.04,5.04,5.03,5.03,60000.0,4.06,4.06,4.0519,4.0519,60000.0
2009-03-12 12:30:00,5.03,5.04,5.03,5.04,24400.0,4.0519,4.06,4.0519,4.06,24400.0
2009-03-12 12:35:00,5.04,5.04,5.04,5.04,48000.0,4.06,4.06,4.06,4.06,48000.0
2009-03-12 12:40:00,5.04,5.04,5.03,5.04,20000.0,4.06,4.06,4.0519,4.06,20000.0
2009-03-12 12:45:00,5.04,5.04,5.03,5.04,33200.0,4.06,4.06,4.0519,4.06,33200.0
2009-03-12 12:50:00,5.04,5.06,5.04,5.06,49200.0,4.06,4.0761,4.06,4.0761,49200.0
2009-03-12 12:55:00,5.06,5.07,5.06,5.06,148000.0,4.0761,4.0841,4.0761,4.0761,148000.0
2009-03-12 13:00:00,5.06,5.07,5.05,5.06,98000.0,4.0761,4.0841,4.068,4.0761,98000.0
2009-03-12 13:05:00,5.06,5.06,5.05,5.06,32800.0,4.0761,4.0761,4.068,4.0761,32800.0
2009-03-12 13:10:00,5.06,5.06,5.06,5.06,34000.0,4.0761,4.0761,4.0761,4.0761,34000.0
2009-03-12 13:15:00,5.06,5.06,5.05,5.05,58000.0,4.0761,4.0761,4.068,4.068,58000.0
2009-03-12 13:20:00,5.05,5.06,5.05,5.05,33200.0,4.068,4.0761,4.068,4.068,33200.0
2009-03-12 13:25:00,5.05,5.05,5.04,5.04,53600.0,4.068,4.068,4.06,4.06,53600.0
2009-03-12 13:30:00,5.04,5.04,5.04,5.04,20000.0,4.06,4.06,4.06,4.06,20000.0
2009-03-12 13:35:00,5.04,5.04,5.03,5.04,38400.0,4.06,4.06,4.0519,4.06,38400.0
2009-03-12 13:40:00,5.04,5.04,5.04,5.04,38400.0,4.06,4.06,4.06,4.06,38400.0
2009-03-12 13:45:00,5.04,5.05,5.04,5.04,31200.0,4.06,4.068,4.06,4.06,31200.0
2009-03-12 13:50:00,5.04,5.05,5.04,5.05,42800.0,4.06,4.068,4.06,4.068,42800.0
2009-03-12 13:55:00,5.05,5.05,5.04,5.04,49600.0,4.068,4.068,4.06,4.06,49600.0
2009-03-12 14:00:00,5.04,5.05,5.04,5.05,60000.0,4.06,4.068,4.06,4.068,60000.0
2009-03-12 14:05:00,5.05,5.05,5.03,5.04,46000.0,4.068,4.068,4.0519,4.06,46000.0
2009-03-12 14:10:00,5.05,5.08,5.05,5.07,65600.0,4.068,4.0922,4.068,4.0841,65600.0
2009-03-12 14:15:00,5.07,5.08,5.07,5.08,102000.0,4.0841,4.0922,4.0841,4.0922,102000.0
2009-03-12 14:20:00,5.08,5.09,5.08,5.08,83200.0,4.0922,4.1002,4.0922,4.0922,83200.0
2009-03-12 14:25:00,5.08,5.08,5.08,5.08,41200.0,4.0922,4.0922,4.0922,4.0922,41200.0
2009-03-12 14:30:00,5.08,5.08,5.08,5.08,49600.0,4.0922,4.0922,4.0922,4.0922,49600.0
2009-03-12 14:35:00,5.08,5.09,5.08,5.08,60400.0,4.0922,4.1002,4.0922,4.0922,60400.0
2009-03-12 14:40:00,5.09,5.1,5.08,5.1,40800.0,4.1002,4.1083,4.0922,4.1083,40800.0
2009-03-12 14:45:00,5.1,5.11,5.09,5.11,86800.0,4.1083,4.1163,4.1002,4.1163,86800.0
2009-03-12 14:50:00,5.11,5.11,5.1,5.1,51200.0,4.1163,4.1163,4.1083,4.1083,51200.0
2009-03-12 14:55:00,5.1,5.11,5.09,5.09,37200.0,4.1083,4.1163,4.1002,4.1002,37200.0
2009-03-12 15:00:00,5.09,5.09,5.09,5.09,54400.0,4.1002,4.1002,4.1002,4.1002,54400.0
2009-03-12 15:05:00,5.09,5.09,5.08,5.09,69600.0,4.1002,4.1002,4.0922,4.1002,69600.0
2009-03-12 15:10:00,5.09,5.1,5.08,5.1,136800.0,4.1002,4.1083,4.0922,4.1083,136800.0
2009-03-12 15:15:00,5.1,5.1,5.1,5.1,118000.0,4.1083,4.1083,4.1083,4.1083,118000.0
2009-03-12 15:20:00,5.1,5.11,5.09,5.1,108000.0,4.1083,4.1163,4.1002,4.1083,108000.0
2009-03-12 15:25:00,5.1,5.11,5.09,5.11,108400.0,4.1083,4.1163,4.1002,4.1163,108400.0
2009-03-12 15:30:00,5.11,5.12,5.1,5.11,142000.0,4.1163,4.1244,4.1083,4.1163,142000.0
2009-03-12 15:35:00,5.11,5.13,5.11,5.13,135600.0,4.1163,4.1325,4.1163,4.1325,135600.0
2009-03-12 15:40:00,5.13,5.14,5.13,5.14,160400.0,4.1325,4.1405,4.1325,4.1405,160400.0
2009-03-12 15:45:00,5.14,5.16,5.14,5.16,170800.0,4.1405,4.1566,4.1405,4.1566,170800.0
2009-03-12 15:50:00,5.16,5.16,5.15,5.15,320800.0,4.1566,4.1566,4.1486,4.1486,320800.0
2009-03-12 15:55:00,5.15,5.15,5.14,5.14,524800.0,4.1486,4.1486,4.1405,4.1405,524800.0
2009-03-13 09:30:00,5.08,5.16,5.04,5.12,55200.0,4.0922,4.1566,4.06,4.1244,55200.0
2009-03-13 09:35:00,5.11,5.14,5.11,5.13,37600.0,4.1163,4.1405,4.1163,4.1325,37600.0
2009-03-13 09:40:00,5.14,5.14,5.1,5.11,64000.0,4.1405,4.1405,4.1083,4.1163,64000.0
2009-03-13 09:45:00,5.11,5.14,5.1,5.1,64000.0,4.1163,4.1405,4.1083,4.1083,64000.0
2009-03-13 09:50:00,5.09,5.12,5.08,5.12,91600.0,4.1002,4.1244,4.0922,4.1244,91600.0
2009-03-13 09:55:00,5.12,5.13,5.09,5.13,93200.0,4.1244,4.1325,4.1002,4.1325,93200.0
2009-03-13 10:00:00,5.13,5.15,5.13,5.14,96400.0,4.1325,4.1486,4.1325,4.1405,96400.0
2009-03-13 10:05:00,5.14,5.18,5.14,5.18,82400.0,4.1405,4.1727,4.1405,4.1727,82400.0
2009-03-13 10:10:00,5.17,5.17,5.15,5.15,88000.0,4.1647,4.1647,4.1486,4.1486,88000.0
2009-03-13 10:15:00,5.16,5.17,5.15,5.16,75600.0,4.1566,4.1647,4.1486,4.1566,75600.0
2009-03-13 10:20:00,5.16,5.18,5.15,5.15,68400.0,4.1566,4.1727,4.1486,4.1486,68400.0
2009-03-13 10:25:00,5.15,5.15,5.13,5.13,133200.0,4.1486,4.1486,4.1325,4.1325,133200.0
2009-03-13 10:30:00,5.14,5.14,5.12,5.14,64800.0,4.1405,4.1405,4.1244,4.1405,64800.0
2009-03-13 10:35:00,5.14,5.14,5.12,5.12,179200.0,4.1405,4.1405,4.1244,4.1244,179200.0
2009-03-13 10:40:00,5.12,5.17,5.12,5.17,136400.0,4.1244,4.1647,4.1244,4.1647,136400.0
2009-03-13 10:45:00,5.17,5.19,5.17,5.18,110000.0,4.1647,4.1808,4.1647,4.1727,110000.0
2009-03-13 10:50:00,5.18,5.19,5.16,5.16,57600.0,4.1727,4.1808,4.1566,4.1566,57600.0
2009-03-13 10:55:00,5.16,5.16,5.15,5.15,73600.0,4.1566,4.1566,4.1486,4.1486,73600.0
2009-03-13 11:00:00,5.15,5.17,5.14,5.16,40800.0,4.1486,4.1647,4.1405,4.1566,40800.0
2009-03-13 11:05:00,5.16,5.16,5.14,5.15,64000.0,4.1566,4.1566,4.1405,4.1486,64000.0
2009-03-13 11:10:00,5.15,5.15,5.14,5.15,55200.0,4.1486,4.1486,4.1405,4.1486,55200.0
2009-03-13 11:15:00,5.15,5.15,5.14,5.14,43200.0,4.1486,4.1486,4.1405,4.1405,43200.0
2009-03-13 11:20:00,5.14,5.16,5.14,5.16,59600.0,4.1405,4.1566,4.1405,4.1566,59600.0
2009-03-13 11:25:00,5.16,5.16,5.14,5.15,46000.0,4.1566,4.1566,4.1405,4.1486,46000.0
2009-03-13 11:30:00,5.14,5.15,5.13,5.13,54800.0,4.1405,4.1486,4.1325,4.1325,54800.0
2009-03-13 11:35:00,5.13,5.14,5.12,5.13,58400.0,4.1325,4.1405,4.1244,4.1325,58400.0
2009-03-13 11:40:00,5.13,5.14,5.12,5.12,36000.0,4.1325,4.1405,4.1244,4.1244,36000.0
2009-03-13 11:45:00,5.12,5.13,5.11,5.11,60000.0,4.1244,4.1325,4.1163,4.1163,60000.0
2009-03-13 11:50:00,5.11,5.12,5.11,5.11,28000.0,4.1163,4.1244,4.1163,4.1163,28000.0
2009-03-13 11:55:00,5.11,5.12,5.11,5.12,19600.0,4.1163,4.1244,4.1163,4.1244,19600.0
2009-03-13 12:00:00,5.12,5.13,5.12,5.12,41200.0,4.1244,4.1325,4.1244,4.1244,41200.0
2009-03-13 12:05:00,5.12,5.12,5.12,5.12,30800.0,4.1244,4.1244,4.1244,4.1244,30800.0
2009-03-13 12:10:00,5.12,5.12,5.1,5.1,47200.0,4.1244,4.1244,4.1083,4.1083,47200.0
2009-03-13 12:15:00,5.1,5.11,5.1,5.1,58400.0,4.1083,4.1163,4.1083,4.1083,58400.0
2009-03-13 12:20:00,5.1,5.12,5.1,5.12,41200.0,4.1083,4.1244,4.1083,4.1244,41200.0
2009-03-13 12:25:00,5.12,5.13,5.12,5.12,27600.0,4.1244,4.1325,4.1244,4.1244,27600.0
2009-03-13 12:30:00,5.12,5.13,5.12,5.13,32000.0,4.1244,4.1325,4.1244,4.1325,32000.0
2009-03-13 12:35:00,5.13,5.13,5.12,5.13,38000.0,4.1325,4.1325,4.1244,4.1325,38000.0
2009-03-13 12:40:00,5.13,5.14,5.13,5.14,32400.0,4.1325,4.1405,4.1325,4.1405,32400.0
2009-03-13 12:45:00,5.14,5.16,5.14,5.15,108000.0,4.1405,4.1566,4.1405,4.1486,108000.0
2009-03-13 12:50:00,5.15,5.16,5.15,5.15,38400.0,4.1486,4.1566,4.1486,4.1486,38400.0
2009-03-13 12:55:00,5.15,5.17,5.15,5.16,55200.0,4.1486,4.1647,4.1486,4.1566,55200.0
2009-03-13 13:00:00,5.16,5.16,5.16,5.16,26400.0,4.1566,4.1566,4.1566,4.1566,26400.0
2009-03-13 13:05:00,5.16,5.16,5.15,5.15,35200.0,4.1566,4.1566,4.1486,4.1486,35200.0
2009-03-13 13:10:00,5.15,5.17,5.15,5.17,18000.0,4.1486,4.1647,4.1486,4.1647,18000.0
2009-03-13 13:15:00,5.17,5.18,5.17,5.18,30800.0,4.1647,4.1727,4.1647,4.1727,30800.0
2009-03-13 13:20:00,5.18,5.18,5.18,5.18,26000.0,4.1727,4.1727,4.1727,4.1727,26000.0
2009-03-13 13:25:00,5.18,5.18,5.18,5.18,26800.0,4.1727,4.1727,4.1727,4.1727,26800.0
2009-03-13 13:30:00,5.18,5.19,5.18,5.19,27200.0,4.1727,4.1808,4.1727,4.1808,27200.0
2009-03-13 13:35:00,5.18,5.19,5.17,5.17,34000.0,4.1727,4.1808,4.1647,4.1647,34000.0
2009-03-13 13:40:00,5.18,5.18,5.17,5.18,34400.0,4.1727,4.1727,4.1647,4.1727,34400.0
2009-03-13 13:45:00,5.18,5.18,5.17,5.18,33200.0,4.1727,4.1727,4.1647,4.1727,33200.0
2009-03-13 13:50:00,5.18,5.19,5.18,5.18,40800.0,4.1727,4.1808,4.1727,4.1727,40800.0
2009-03-13 13:55:00,5.18,5.19,5.18,5.18,29200.0,4.1727,4.1808,4.1727,4.1727,29200.0
2009-03-13 14:00:00,5.19,5.2,5.18,5.19,74800.0,4.1808,4.1888,4.1727,4.1808,74800.0
2009-03-13 14:05:00,5.19,5.2,5.18,5.2,40000.0,4.1808,4.1888,4.1727,4.1888,40000.0
2009-03-13 14:10:00,5.2,5.2,5.19,5.2,48800.0,4.1888,4.1888,4.1808,4.1888,48800.0
2009-03-13 14:15:00,5.2,5.2,5.18,5.18,137600.0,4.1888,4.1888,4.1727,4.1727,137600.0
2009-03-13 14:20:00,5.17,5.18,5.16,5.17,62000.0,4.1647,4.1727,4.1566,4.1647,62000.0
2009-03-13 14:25:00,5.17,5.18,5.17,5.18,84000.0,4.1647,4.1727,4.1647,4.1727,84000.0
2009-03-13 14:30:00,5.18,5.2,5.18,5.2,77200.0,4.1727,4.1888,4.1727,4.1888,77200.0
2009-03-13 14:35:00,5.19,5.21,5.19,5.21,49200.0,4.1808,4.1969,4.1808,4.1969,49200.0
2009-03-13 14:40:00,5.2,5.22,5.2,5.21,101200.0,4.1888,4.205,4.1888,4.1969,101200.0
2009-03-13 14:45:00,5.21,5.23,5.21,5.22,89200.0,4.1969,4.213,4.1969,4.205,89200.0
2009-03-13 14:50:00,5.22,5.22,5.21,5.21,55600.0,4.205,4.205,4.1969,4.1969,55600.0
2009-03-13 14:55:00,5.21,5.21,5.19,5.2,107600.0,4.1969,4.1969,4.1808,4.1888,107600.0
2009-03-13 15:00:00,5.2,5.2,5.19,5.2,59200.0,4.1888,4.1888,4.1808,4.1888,59200.0
2009-03-13 15:05:00,5.2,5.21,5.2,5.21,92400.0,4.1888,4.1969,4.1888,4.1969,92400.0
2009-03-13 15:10:00,5.21,5.21,5.2,5.2,52400.0,4.1969,4.1969,4.1888,4.1888,52400.0
2009-03-13 15:15:00,5.2,5.23,5.2,5.22,195600.0,4.1888,4.213,4.1888,4.205,195600.0
2009-03-13 15:20:00,5.22,5.23,5.22,5.23,120400.0,4.205,4.213,4.205,4.213,120400.0
2009-03-13 15:25:00,5.23,5.24,5.23,5.24,150000.0,4.213,4.2211,4.213,4.2211,150000.0
2009-03-13 15:30:00,5.24,5.24,5.22,5.22,170000.0,4.2211,4.2211,4.205,4.205,170000.0
2009-03-13 15:35:00,5.22,5.23,5.22,5.23,159200.0,4.205,4.213,4.205,4.213,159200.0
2009-03-13 15:40:00,5.23,5.24,5.23,5.24,148000.0,4.213,4.2211,4.213,4.2211,148000.0
2009-03-13 15:45:00,5.23,5.24,5.22,5.22,229200.0,4.213,4.2211,4.205,4.205,229200.0
2009-03-13 15:50:00,5.22,5.24,5.22,5.24,237200.0,4.205,4.2211,4.205,4.2211,237200.0
2009-03-13 15:55:00,5.24,5.24,5.24,5.24,270400.0,4.2211,4.2211,4.2211,4.2211,270400.0
2009-03-16 09:30:00,5.26,5.37,5.21,5.23,62000.0,4.2372,4.3258,4.1969,4.213,62000.0
2009-03-16 09:35:00,5.23,5.26,5.22,5.26,36000.0,4.213,4.2372,4.205,4.2372,36000.0
2009-03-16 09:40:00,5.26,5.28,5.23,5.23,61200.0,4.2372,4.2533,4.213,4.213,61200.0
2009-03-16 09:45:00,5.23,5.25,5.23,5.24,62000.0,4.213,4.2291,4.213,4.2211,62000.0
2009-03-16 09:50:00,5.23,5.23,5.21,5.22,60800.0,4.213,4.213,4.1969,4.205,60800.0
2009-03-16 09:55:00,5.22,5.23,5.18,5.2,109600.0,4.205,4.213,4.1727,4.1888,109600.0
2009-03-16 10:00:00,5.2,5.21,5.19,5.21,66800.0,4.1888,4.1969,4.1808,4.1969,66800.0
2009-03-16 10:05:00,5.21,5.21,5.18,5.2,56000.0,4.1969,4.1969,4.1727,4.1888,56000.0
2009-03-16 10:10:00,5.19,5.19,5.16,5.16,85600.0,4.1808,4.1808,4.1566,4.1566,85600.0
2009-03-16 10:15:00,5.16,5.17,5.15,5.17,59200.0,4.1566,4.1647,4.1486,4.1647,59200.0
2009-03-16 10:20:00,5.17,5.19,5.16,5.19,71200.0,4.1647,4.1808,4.1566,4.1808,71200.0
2009-03-16 10:25:00,5.19,5.2,5.18,5.18,55200.0,4.1808,4.1888,4.1727,4.1727,55200.0
2009-03-16 10:30:00,5.18,5.23,5.18,5.22,84400.0,4.1727,4.213,4.1727,4.205,84400.0
2009-03-16 10:35:00,5.22,5.22,5.21,5.21,47200.0,4.205,4.205,4.1969,4.1969,47200.0
2009-03-16 10:40:00,5.21,5.21,5.19,5.19,104000.0,4.1969,4.1969,4.1808,4.1808,104000.0
2009-03-16 10:45:00,5.19,5.2,5.18,5.18,70000.0,4.1808,4.1888,4.1727,4.1727,70000.0
2009-03-16 10:50:00,5.18,5.18,5.17,5.17,78800.0,4.1727,4.1727,4.1647,4.1647,78800.0
2009-03-16 10:55:00,5.17,5.18,5.16,5.16,49600.0,4.1647,4.1727,4.1566,4.1566,49600.0
2009-03-16 11:00:00,5.16,5.17,5.16,5.16,75600.0,4.1566,4.1647,4.1566,4.1566,75600.0
2009-03-16 11:05:00,5.17,5.18,5.17,5.17,78800.0,4.1647,4.1727,4.1647,4.1647,78800.0
2009-03-16 11:10:00,5.17,5.18,5.17,5.18,50400.0,4.1647,4.1727,4.1647,4.1727,50400.0
2009-03-16 11:15:00,5.17,5.18,5.17,5.18,64000.0,4.1647,4.1727,4.1647,4.1727,64000.0
2009-03-16 11:20:00,5.18,5.2,5.18,5.19,122400.0,4.1727,4.1888,4.1727,4.1808,122400.0
2009-03-16 11:25:00,5.19,5.21,5.19,5.21,152000.0,4.1808,4.1969,4.1808,4.1969,152000.0
2009-03-16 11:30:00,5.21,5.21,5.21,5.21,33600.0,4.1969,4.1969,4.1969,4.1969,33600.0
2009-03-16 11:35:00,5.21,5.21,5.2,5.2,95200.0,4.1969,4.1969,4.1888,4.1888,95200.0
2009-03-16 11:40:00,5.19,5.2,5.18,5.18,100400.0,4.1808,4.1888,4.1727,4.1727,100400.0
2009-03-16 11:45:00,5.18,5.2,5.18,5.2,41200.0,4.1727,4.1888,4.1727,4.1888,41200.0
2009-03-16 11:50:00,5.19,5.2,5.18,5.18,75600.0,4.1808,4.1888,4.1727,4.1727,75600.0
2009-03-16 11:55:00,5.18,5.19,5.18,5.18,40000.0,4.1727,4.1808,4.1727,4.1727,40000.0
2009-03-16 12:00:00,5.18,5.19,5.18,5.18,60800.0,4.1727,4.1808,4.1727,4.1727,60800.0
2009-03-16 12:05:00,5.18,5.19,5.18,5.19,34400.0,4.1727,4.1808,4.1727,4.1808,34400.0
2009-03-16 12:10:00,5.19,5.2,5.19,5.2,34400.0,4.1808,4.1888,4.1808,4.1888,34400.0
2009-03-16 12:15:00,5.2,5.2,5.19,5.19,28000.0,4.1888,4.1888,4.1808,4.1808,28000.0
2009-03-16 12:20:00,5.19,5.2,5.19,5.19,17200.0,4.1808,4.1888,4.1808,4.1808,17200.0
2009-03-16 12:25:00,5.19,5.19,5.18,5.18,35200.0,4.1808,4.1808,4.1727,4.1727,35200.0
2009-03-16 12:30:00,5.18,5.2,5.18,5.2,32400.0,4.1727,4.1888,4.1727,4.1888,32400.0
2009-03-16 12:35:00,5.19,5.22,5.19,5.21,54000.0,4.1808,4.205,4.1808,4.1969,54000.0
2009-03-16 12:40:00,5.21,5.21,5.21,5.21,22400.0,4.1969,4.1969,4.1969,4.1969,22400.0
2009-03-16 12:45:00,5.21,5.22,5.21,5.22,30800.0,4.1969,4.205,4.1969,4.205,30800.0
2009-03-16 12:50:00,5.22,5.23,5.22,5.23,28000.0,4.205,4.213,4.205,4.213,28000.0
2009-03-16 12:55:00,5.23,5.24,5.22,5.24,50000.0,4.213,4.2211,4.205,4.2211,50000.0
2009-03-16 13:00:00,5.24,5.24,5.23,5.23,62000.0,4.2211,4.2211,4.213,4.213,62000.0
2009-03-16 13:05:00,5.23,5.23,5.22,5.22,26400.0,4.213,4.213,4.205,4.205,26400.0
2009-03-16 13:10:00,5.22,5.22,5.22,5.22,8400.0,4.205,4.205,4.205,4.205,8400.0
2009-03-16 13:15:00,5.22,5.23,5.21,5.23,24400.0,4.205,4.213,4.1969,4.213,24400.0
2009-03-16 13:20:00,5.23,5.23,5.21,5.21,37200.0,4.213,4.213,4.1969,4.1969,37200.0
2009-03-16 13:25:00,5.21,5.21,5.2,5.21,89200.0,4.1969,4.1969,4.1888,4.1969,89200.0
2009-03-16 13:30:00,5.21,5.21,5.21,5.21,26800.0,4.1969,4.1969,4.1969,4.1969,26800.0
2009-03-16 13:35:00,5.21,5.22,5.21,5.22,10800.0,4.1969,4.205,4.1969,4.205,10800.0
2009-03-16 13:40:00,5.22,5.22,5.22,5.22,56000.0,4.205,4.205,4.205,4.205,56000.0
2009-03-16 13:45:00,5.22,5.23,5.22,5.22,112800.0,4.205,4.213,4.205,4.205,112800.0
2009-03-16 13:50:00,5.22,5.22,5.21,5.21,129200.0,4.205,4.205,4.1969,4.1969,129200.0
2009-03-16 13:55:00,5.21,5.21,5.2,5.2,106400.0,4.1969,4.1969,4.1888,4.1888,106400.0
2009-03-16 14:00:00,5.2,5.21,5.2,5.2,147200.0,4.1888,4.1969,4.1888,4.1888,147200.0
2009-03-16 14:05:00,5.2,5.2,5.19,5.2,51600.0,4.1888,4.1888,4.1808,4.1888,51600.0
2009-03-16 14:10:00,5.2,5.2,5.18,5.19,122800.0,4.1888,4.1888,4.1727,4.1808,122800.0
2009-03-16 14:15:00,5.19,5.2,5.19,5.2,61200.0,4.1808,4.1888,4.1808,4.1888,61200.0
2009-03-16 14:20:00,5.2,5.2,5.18,5.19,219200.0,4.1888,4.1888,4.1727,4.1808,219200.0
2009-03-16 14:25:00,5.19,5.2,5.18,5.19,52800.0,4.1808,4.1888,4.1727,4.1808,52800.0
2009-03-16 14:30:00,5.19,5.2,5.18,5.19,53200.0,4.1808,4.1888,4.1727,4.1808,53200.0
2009-03-16 14:35:00,5.19,5.2,5.18,5.2,107600.0,4.1808,4.1888,4.1727,4.1888,107600.0
2009-03-16 14:40:00,5.2,5.21,5.2,5.21,49200.0,4.1888,4.1969,4.1888,4.1969,49200.0
2009-03-16 14:45:00,5.21,5.22,5.21,5.21,25600.0,4.1969,4.205,4.1969,4.1969,25600.0
2009-03-16 14:50:00,5.21,5.22,5.2,5.2,65600.0,4.1969,4.205,4.1888,4.1888,65600.0
2009-03-16 14:55:00,5.2,5.21,5.18,5.19,90000.0,4.1888,4.1969,4.1727,4.1808,90000.0
2009-03-16 15:00:00,5.19,5.19,5.18,5.18,138800.0,4.1808,4.1808,4.1727,4.1727,138800.0
2009-03-16 15:05:00,5.18,5.19,5.18,5.19,84400.0,4.1727,4.1808,4.1727,4.1808,84400.0
2009-03-16 15:10:00,5.19,5.19,5.18,5.18,83600.0,4.1808,4.1808,4.1727,4.1727,83600.0
2009-03-16 15:15:00,5.18,5.18,5.17,5.18,150000.0,4.1727,4.1727,4.1647,4.1727,150000.0
2009-03-16 15:20:00,5.18,5.18,5.15,5.15,119200.0,4.1727,4.1727,4.1486,4.1486,119200.0
2009-03-16 15:25:00,5.15,5.17,5.15,5.17,74400.0,4.1486,4.1647,4.1486,4.1647,74400.0
2009-03-16 15:30:00,5.17,5.18,5.17,5.17,109200.0,4.1647,4.1727,4.1647,4.1647,109200.0
2009-03-16 15:35:00,5.17,5.17,5.14,5.14,99200.0,4.1647,4.1647,4.1405,4.1405,99200.0
2009-03-16 15:40:00,5.14,5.15,5.13,5.14,108400.0,4.1405,4.1486,4.1325,4.1405,108400.0
2009-03-16 15:45:00,5.14,5.15,5.14,5.15,111600.0,4.1405,4.1486,4.1405,4.1486,111600.0
2009-03-16 15:50:00,5.15,5.16,5.15,5.16,229200.0,4.1486,4.1566,4.1486,4.1566,229200.0
2009-03-16 15:55:00,5.16,5.16,5.14,5.14,201600.0,4.1566,4.1566,4.1405,4.1405,201600.0
2009-03-17 09:30:00,5.24,5.24,5.08,5.21,64400.0,4.2211,4.2211,4.0922,4.1969,64400.0
2009-03-17 09:35:00,5.18,5.18,5.15,5.17,57200.0,4.1727,4.1727,4.1486,4.1647,57200.0
2009-03-17 09:40:00,5.17,5.17,5.14,5.15,28000.0,4.1647,4.1647,4.1405,4.1486,28000.0
2009-03-17 09:45:00,5.15,5.18,5.15,5.16,102800.0,4.1486,4.1727,4.1486,4.1566,102800.0
2009-03-17 09:50:00,5.16,5.2,5.16,5.18,136800.0,4.1566,4.1888,4.1566,4.1727,136800.0
2009-03-17 09:55:00,5.18,5.19,5.16,5.16,94800.0,4.1727,4.1808,4.1566,4.1566,94800.0
2009-03-17 10:00:00,5.16,5.18,5.16,5.17,70000.0,4.1566,4.1727,4.1566,4.1647,70000.0
2009-03-17 10:05:00,5.17,5.17,5.15,5.16,80400.0,4.1647,4.1647,4.1486,4.1566,80400.0
2009-03-17 10:10:00,5.16,5.17,5.14,5.16,99200.0,4.1566,4.1647,4.1405,4.1566,99200.0
2009-03-17 10:15:00,5.16,5.18,5.15,5.15,104000.0,4.1566,4.1727,4.1486,4.1486,104000.0
2009-03-17 10:20:00,5.15,5.17,5.15,5.16,40800.0,4.1486,4.1647,4.1486,4.1566,40800.0
2009-03-17 10:25:00,5.17,5.17,5.15,5.15,44400.0,4.1647,4.1647,4.1486,4.1486,44400.0
2009-03-17 10:30:00,5.14,5.16,5.14,5.16,26800.0,4.1405,4.1566,4.1405,4.1566,26800.0
2009-03-17 10:35:00,5.16,5.17,5.15,5.16,61200.0,4.1566,4.1647,4.1486,4.1566,61200.0
2009-03-17 10:40:00,5.16,5.18,5.15,5.18,112400.0,4.1566,4.1727,4.1486,4.1727,112400.0
2009-03-17 10:45:00,5.18,5.2,5.18,5.19,93200.0,4.1727,4.1888,4.1727,4.1808,93200.0
2009-03-17 10:50:00,5.2,5.21,5.19,5.21,56000.0,4.1888,4.1969,4.1808,4.1969,56000.0
2009-03-17 10:55:00,5.21,5.22,5.21,5.21,73200.0,4.1969,4.205,4.1969,4.1969,73200.0
2009-03-17 11:00:00,5.21,5.21,5.2,5.21,55200.0,4.1969,4.1969,4.1888,4.1969,55200.0
2009-03-17 11:05:00,5.2,5.22,5.2,5.22,117600.0,4.1888,4.205,4.1888,4.205,117600.0
2009-03-17 11:10:00,5.22,5.23,5.21,5.22,56400.0,4.205,4.213,4.1969,4.205,56400.0
2009-03-17 11:15:00,5.22,5.23,5.21,5.22,197600.0,4.205,4.213,4.1969,4.205,197600.0
2009-03-17 11:20:00,5.22,5.22,5.21,5.21,39200.0,4.205,4.205,4.1969,4.1969,39200.0
2009-03-17 11:25:00,5.21,5.21,5.2,5.21,25600.0,4.1969,4.1969,4.1888,4.1969,25600.0
2009-03-17 11:30:00,5.2,5.21,5.2,5.2,37200.0,4.1888,4.1969,4.1888,4.1888,37200.0
2009-03-17 11:35:00,5.2,5.2,5.19,5.19,61200.0,4.1888,4.1888,4.1808,4.1808,61200.0
2009-03-17 11:40:00,5.19,5.21,5.19,5.2,57600.0,4.1808,4.1969,4.1808,4.1888,57600.0
2009-03-17 11:45:00,5.2,5.2,5.19,5.2,24400.0,4.1888,4.1888,4.1808,4.1888,24400.0
2009-03-17 11:50:00,5.2,5.2,5.18,5.2,148800.0,4.1888,4.1888,4.1727,4.1888,148800.0
2009-03-17 11:55:00,5.2,5.2,5.18,5.2,44000.0,4.1888,4.1888,4.1727,4.1888,44000.0
2009-03-17 12:00:00,5.2,5.21,5.2,5.2,26400.0,4.1888,4.1969,4.1888,4.1888,26400.0
2009-03-17 12:05:00,5.2,5.21,5.19,5.2,44800.0,4.1888,4.1969,4.1808,4.1888,44800.0
2009-03-17 12:10:00,5.19,5.2,5.19,5.2,20400.0,4.1808,4.1888,4.1808,4.1888,20400.0
2009-03-17 12:15:00,5.2,5.21,5.2,5.2,44800.0,4.1888,4.1969,4.1888,4.1888,44800.0
2009-03-17 12:20:00,5.2,5.21,5.19,5.2,34800.0,4.1888,4.1969,4.1808,4.1888,34800.0
2009-03-17 12:25:00,5.2,5.21,5.2,5.21,37600.0,4.1888,4.1969,4.1888,4.1969,37600.0
2009-03-17 12:30:00,5.21,5.22,5.2,5.21,99200.0,4.1969,4.205,4.1888,4.1969,99200.0
2009-03-17 12:35:00,5.21,5.22,5.21,5.21,54000.0,4.1969,4.205,4.1969,4.1969,54000.0
2009-03-17 12:40:00,5.21,5.22,5.21,5.22,33200.0,4.1969,4.205,4.1969,4.205,33200.0
2009-03-17 12:45:00,5.22,5.23,5.22,5.23,64800.0,4.205,4.213,4.205,4.213,64800.0
2009-03-17 12:50:00,5.23,5.24,5.23,5.24,44400.0,4.213,4.2211,4.213,4.2211,44400.0
2009-03-17 12:55:00,5.24,5.25,5.23,5.25,74800.0,4.2211,4.2291,4.213,4.2291,74800.0
2009-03-17 13:00:00,5.25,5.25,5.25,5.25,13600.0,4.2291,4.2291,4.2291,4.2291,13600.0
2009-03-17 13:05:00,5.25,5.25,5.25,5.25,22400.0,4.2291,4.2291,4.2291,4.2291,22400.0
2009-03-17 13:10:00,5.25,5.25,5.24,5.24,31200.0,4.2291,4.2291,4.2211,4.2211,31200.0
2009-03-17 13:15:00,5.25,5.26,5.25,5.25,39200.0,4.2291,4.2372,4.2291,4.2291,39200.0
2009-03-17 13:20:00,5.25,5.27,5.25,5.27,154000.0,4.2291,4.2452,4.2291,4.2452,154000.0
2009-03-17 13:25:00,5.27,5.27,5.25,5.25,23200.0,4.2452,4.2452,4.2291,4.2291,23200.0
2009-03-17 13:30:00,5.25,5.27,5.25,5.27,56800.0,4.2291,4.2452,4.2291,4.2452,56800.0
2009-03-17 13:35:00,5.27,5.27,5.26,5.27,41600.0,4.2452,4.2452,4.2372,4.2452,41600.0
2009-03-17 13:40:00,5.27,5.27,5.25,5.25,63200.0,4.2452,4.2452,4.2291,4.2291,63200.0
2009-03-17 13:45:00,5.25,5.26,5.24,5.24,36800.0,4.2291,4.2372,4.2211,4.2211,36800.0
2009-03-17 13:50:00,5.24,5.25,5.23,5.24,56800.0,4.2211,4.2291,4.213,4.2211,56800.0
2009-03-17 13:55:00,5.24,5.24,5.21,5.21,178000.0,4.2211,4.2211,4.1969,4.1969,178000.0
2009-03-17 14:00:00,5.21,5.21,5.2,5.2,90400.0,4.1969,4.1969,4.1888,4.1888,90400.0
2009-03-17 14:05:00,5.2,5.21,5.2,5.2,88400.0,4.1888,4.1969,4.1888,4.1888,88400.0
2009-03-17 14:10:00,5.2,5.21,5.2,5.21,105200.0,4.1888,4.1969,4.1888,4.1969,105200.0
2009-03-17 14:15:00,5.21,5.21,5.2,5.2,111600.0,4.1969,4.1969,4.1888,4.1888,111600.0
2009-03-17 14:20:00,5.2,5.21,5.2,5.21,130000.0,4.1888,4.1969,4.1888,4.1969,130000.0
2009-03-17 14:25:00,5.21,5.21,5.19,5.2,128800.0,4.1969,4.1969,4.1808,4.1888,128800.0
2009-03-17 14:30:00,5.2,5.2,5.19,5.2,72000.0,4.1888,4.1888,4.1808,4.1888,72000.0
2009-03-17 14:35:00,5.2,5.21,5.2,5.21,60400.0,4.1888,4.1969,4.1888,4.1969,60400.0
2009-03-17 14:40:00,5.21,5.23,5.21,5.23,122000.0,4.1969,4.213,4.1969,4.213,122000.0
2009-03-17 14:45:00,5.23,5.23,5.22,5.23,24800.0,4.213,4.213,4.205,4.213,24800.0
2009-03-17 14:50:00,5.23,5.24,5.23,5.24,65200.0,4.213,4.2211,4.213,4.2211,65200.0
2009-03-17 14:55:00,5.24,5.24,5.23,5.23,88800.0,4.2211,4.2211,4.213,4.213,88800.0
2009-03-17 15:00:00,5.23,5.24,5.22,5.24,48800.0,4.213,4.2211,4.205,4.2211,48800.0
2009-03-17 15:05:00,5.24,5.27,5.24,5.26,110400.0,4.2211,4.2452,4.2211,4.2372,110400.0
2009-03-17 15:10:00,5.27,5.27,5.24,5.25,150000.0,4.2452,4.2452,4.2211,4.2291,150000.0
2009-03-17 15:15:00,5.26,5.27,5.25,5.26,94400.0,4.2372,4.2452,4.2291,4.2372,94400.0
2009-03-17 15:20:00,5.26,5.28,5.25,5.27,170000.0,4.2372,4.2533,4.2291,4.2452,170000.0
2009-03-17 15:25:00,5.27,5.27,5.24,5.25,76800.0,4.2452,4.2452,4.2211,4.2291,76800.0
2009-03-17 15:30:00,5.25,5.26,5.23,5.24,107600.0,4.2291,4.2372,4.213,4.2211,107600.0
2009-03-17 15:35:00,5.24,5.25,5.23,5.25,121600.0,4.2211,4.2291,4.213,4.2291,121600.0
2009-03-17 15:40:00,5.25,5.26,5.25,5.26,156800.0,4.2291,4.2372,4.2291,4.2372,156800.0
2009-03-17 15:45:00,5.26,5.27,5.25,5.26,154400.0,4.2372,4.2452,4.2291,4.2372,154400.0
2009-03-17 15:50:00,5.26,5.28,5.26,5.28,285600.0,4.2372,4.2533,4.2372,4.2533,285600.0
2009-03-17 15:55:00,5.28,5.31,5.27,5.3,422400.0,4.2533,4.2775,4.2452,4.2694,422400.0
2009-03-18 09:30:00,5.2,5.32,5.2,5.27,20400.0,4.1888,4.2855,4.1888,4.2452,20400.0
2009-03-18 09:35:00,5.27,5.28,5.23,5.23,104400.0,4.2452,4.2533,4.213,4.213,104400.0
2009-03-18 09:40:00,5.23,5.26,5.22,5.25,132000.0,4.213,4.2372,4.205,4.2291,132000.0
2009-03-18 09:45:00,5.26,5.27,5.25,5.25,87200.0,4.2372,4.2452,4.2291,4.2291,87200.0
2009-03-18 09:50:00,5.25,5.26,5.24,5.25,66800.0,4.2291,4.2372,4.2211,4.2291,66800.0
2009-03-18 09:55:00,5.24,5.27,5.24,5.27,30800.0,4.2211,4.2452,4.2211,4.2452,30800.0
2009-03-18 10:00:00,5.27,5.28,5.26,5.27,56400.0,4.2452,4.2533,4.2372,4.2452,56400.0
2009-03-18 10:05:00,5.28,5.28,5.25,5.25,88000.0,4.2533,4.2533,4.2291,4.2291,88000.0
2009-03-18 10:10:00,5.26,5.27,5.25,5.26,38800.0,4.2372,4.2452,4.2291,4.2372,38800.0
2009-03-18 10:15:00,5.27,5.28,5.26,5.27,50000.0,4.2452,4.2533,4.2372,4.2452,50000.0
2009-03-18 10:20:00,5.27,5.28,5.27,5.28,105200.0,4.2452,4.2533,4.2452,4.2533,105200.0
2009-03-18 10:25:00,5.28,5.29,5.27,5.28,46000.0,4.2533,4.2613,4.2452,4.2533,46000.0
2009-03-18 10:30:00,5.28,5.29,5.28,5.28,38000.0,4.2533,4.2613,4.2533,4.2533,38000.0
2009-03-18 10:35:00,5.28,5.29,5.27,5.29,92000.0,4.2533,4.2613,4.2452,4.2613,92000.0
2009-03-18 10:40:00,5.28,5.3,5.28,5.3,74400.0,4.2533,4.2694,4.2533,4.2694,74400.0
2009-03-18 10:45:00,5.29,5.32,5.29,5.32,188000.0,4.2613,4.2855,4.2613,4.2855,188000.0
2009-03-18 10:50:00,5.32,5.32,5.31,5.32,88400.0,4.2855,4.2855,4.2775,4.2855,88400.0
2009-03-18 10:55:00,5.32,5.34,5.32,5.34,53200.0,4.2855,4.3016,4.2855,4.3016,53200.0
2009-03-18 11:00:00,5.33,5.34,5.33,5.33,63600.0,4.2936,4.3016,4.2936,4.2936,63600.0
2009-03-18 11:05:00,5.33,5.34,5.33,5.33,89200.0,4.2936,4.3016,4.2936,4.2936,89200.0
2009-03-18 11:10:00,5.33,5.34,5.33,5.33,55200.0,4.2936,4.3016,4.2936,4.2936,55200.0
2009-03-18 11:15:00,5.33,5.34,5.33,5.33,54400.0,4.2936,4.3016,4.2936,4.2936,54400.0
2009-03-18 11:20:00,5.33,5.34,5.32,5.32,82800.0,4.2936,4.3016,4.2855,4.2855,82800.0
2009-03-18 11:25:00,5.32,5.33,5.32,5.32,37200.0,4.2855,4.2936,4.2855,4.2855,37200.0
2009-03-18 11:30:00,5.32,5.33,5.32,5.33,73600.0,4.2855,4.2936,4.2855,4.2936,73600.0
2009-03-18 11:35:00,5.33,5.33,5.31,5.31,64400.0,4.2936,4.2936,4.2775,4.2775,64400.0
2009-03-18 11:40:00,5.31,5.32,5.3,5.31,41600.0,4.2775,4.2855,4.2694,4.2775,41600.0
2009-03-18 11:45:00,5.32,5.33,5.32,5.32,49200.0,4.2855,4.2936,4.2855,4.2855,49200.0
2009-03-18 11:50:00,5.32,5.32,5.31,5.32,51200.0,4.2855,4.2855,4.2775,4.2855,51200.0
2009-03-18 11:55:00,5.32,5.33,5.32,5.33,9200.0,4.2855,4.2936,4.2855,4.2936,9200.0
2009-03-18 12:00:00,5.33,5.34,5.33,5.34,44400.0,4.2936,4.3016,4.2936,4.3016,44400.0
2009-03-18 12:05:00,5.34,5.35,5.34,5.35,66400.0,4.3016,4.3097,4.3016,4.3097,66400.0
2009-03-18 12:10:00,5.35,5.35,5.34,5.34,54800.0,4.3097,4.3097,4.3016,4.3016,54800.0
2009-03-18 12:15:00,5.34,5.35,5.34,5.35,53600.0,4.3016,4.3097,4.3016,4.3097,53600.0
2009-03-18 12:20:00,5.35,5.35,5.34,5.35,64800.0,4.3097,4.3097,4.3016,4.3097,64800.0
2009-03-18 12:25:00,5.35,5.35,5.34,5.34,47200.0,4.3097,4.3097,4.3016,4.3016,47200.0
2009-03-18 12:30:00,5.34,5.35,5.33,5.34,144800.0,4.3016,4.3097,4.2936,4.3016,144800.0
2009-03-18 12:35:00,5.34,5.34,5.33,5.33,105200.0,4.3016,4.3016,4.2936,4.2936,105200.0
2009-03-18 12:40:00,5.34,5.34,5.33,5.34,30800.0,4.3016,4.3016,4.2936,4.3016,30800.0
2009-03-18 12:45:00,5.34,5.34,5.33,5.33,72000.0,4.3016,4.3016,4.2936,4.2936,72000.0
2009-03-18 12:50:00,5.33,5.33,5.32,5.33,56400.0,4.2936,4.2936,4.2855,4.2936,56400.0
2009-03-18 12:55:00,5.33,5.35,5.33,5.35,83600.0,4.2936,4.3097,4.2936,4.3097,83600.0
2009-03-18 13:00:00,5.35,5.35,5.34,5.34,56800.0,4.3097,4.3097,4.3016,4.3016,56800.0
2009-03-18 13:05:00,5.34,5.35,5.34,5.35,58800.0,4.3016,4.3097,4.3016,4.3097,58800.0
2009-03-18 13:10:00,5.34,5.35,5.34,5.35,43600.0,4.3016,4.3097,4.3016,4.3097,43600.0
2009-03-18 13:15:00,5.35,5.36,5.35,5.36,153600.0,4.3097,4.3177,4.3097,4.3177,153600.0
2009-03-18 13:20:00,5.36,5.37,5.36,5.36,186800.0,4.3177,4.3258,4.3177,4.3177,186800.0
2009-03-18 13:25:00,5.36,5.37,5.36,5.37,72400.0,4.3177,4.3258,4.3177,4.3258,72400.0
2009-03-18 13:30:00,5.37,5.37,5.36,5.37,52000.0,4.3258,4.3258,4.3177,4.3258,52000.0
2009-03-18 13:35:00,5.37,5.37,5.37,5.37,43200.0,4.3258,4.3258,4.3258,4.3258,43200.0
2009-03-18 13:40:00,5.37,5.39,5.37,5.39,77200.0,4.3258,4.3419,4.3258,4.3419,77200.0
2009-03-18 13:45:00,5.39,5.39,5.38,5.38,78000.0,4.3419,4.3419,4.3338,4.3338,78000.0
2009-03-18 13:50:00,5.38,5.39,5.38,5.39,50000.0,4.3338,4.3419,4.3338,4.3419,50000.0
2009-03-18 13:55:00,5.38,5.39,5.38,5.39,52000.0,4.3338,4.3419,4.3338,4.3419,52000.0
2009-03-18 14:00:00,5.39,5.39,5.38,5.38,44400.0,4.3419,4.3419,4.3338,4.3338,44400.0
2009-03-18 14:05:00,5.38,5.39,5.38,5.39,48000.0,4.3338,4.3419,4.3338,4.3419,48000.0
2009-03-18 14:10:00,5.39,5.4,5.39,5.39,68000.0,4.3419,4.35,4.3419,4.3419,68000.0
2009-03-18 14:15:00,5.4,5.44,5.39,5.42,292400.0,4.35,4.3822,4.3419,4.3661,292400.0
2009-03-18 14:20:00,5.42,5.5,5.42,5.47,238400.0,4.3661,4.4305,4.3661,4.4063,238400.0
2009-03-18 14:25:00,5.47,5.49,5.43,5.45,216400.0,4.4063,4.4225,4.3741,4.3902,216400.0
2009-03-18 14:30:00,5.45,5.48,5.43,5.44,102000.0,4.3902,4.4144,4.3741,4.3822,102000.0
2009-03-18 14:35:00,5.44,5.47,5.44,5.45,79200.0,4.3822,4.4063,4.3822,4.3902,79200.0
2009-03-18 14:40:00,5.46,5.49,5.45,5.49,92000.0,4.3983,4.4225,4.3902,4.4225,92000.0
2009-03-18 14:45:00,5.49,5.5,5.46,5.49,139600.0,4.4225,4.4305,4.3983,4.4225,139600.0
2009-03-18 14:50:00,5.49,5.51,5.47,5.5,134400.0,4.4225,4.4386,4.4063,4.4305,134400.0
2009-03-18 14:55:00,5.51,5.53,5.49,5.51,75200.0,4.4386,4.4547,4.4225,4.4386,75200.0
2009-03-18 15:00:00,5.51,5.51,5.48,5.49,110000.0,4.4386,4.4386,4.4144,4.4225,110000.0
2009-03-18 15:05:00,5.49,5.49,5.47,5.47,171600.0,4.4225,4.4225,4.4063,4.4063,171600.0
2009-03-18 15:10:00,5.47,5.49,5.47,5.49,164400.0,4.4063,4.4225,4.4063,4.4225,164400.0
2009-03-18 15:15:00,5.49,5.5,5.47,5.47,245200.0,4.4225,4.4305,4.4063,4.4063,245200.0
2009-03-18 15:20:00,5.47,5.47,5.41,5.43,391600.0,4.4063,4.4063,4.358,4.3741,391600.0
2009-03-18 15:25:00,5.43,5.44,5.42,5.43,154800.0,4.3741,4.3822,4.3661,4.3741,154800.0
2009-03-18 15:30:00,5.43,5.44,5.41,5.43,149200.0,4.3741,4.3822,4.358,4.3741,149200.0
2009-03-18 15:35:00,5.43,5.44,5.42,5.43,202800.0,4.3741,4.3822,4.3661,4.3741,202800.0
2009-03-18 15:40:00,5.43,5.46,5.43,5.46,274000.0,4.3741,4.3983,4.3741,4.3983,274000.0
2009-03-18 15:45:00,5.45,5.47,5.43,5.46,229600.0,4.3902,4.4063,4.3741,4.3983,229600.0
2009-03-18 15:50:00,5.46,5.49,5.46,5.49,249200.0,4.3983,4.4225,4.3983,4.4225,249200.0
2009-03-18 15:55:00,5.49,5.49,5.48,5.49,418000.0,4.4225,4.4225,4.4144,4.4225,418000.0
2009-03-19 09:30:00,5.6,5.65,5.38,5.48,423200.0,4.5111,4.5513,4.3338,4.4144,423200.0
2009-03-19 09:35:00,5.48,5.6,5.46,5.59,341600.0,4.4144,4.5111,4.3983,4.503,341600.0
2009-03-19 09:40:00,5.59,5.66,5.56,5.66,515200.0,4.503,4.5594,4.4788,4.5594,515200.0
2009-03-19 09:45:00,5.65,5.73,5.64,5.72,440000.0,4.5513,4.6158,4.5433,4.6077,440000.0
2009-03-19 09:50:00,5.72,5.76,5.71,5.76,474400.0,4.6077,4.6399,4.5997,4.6399,474400.0
2009-03-19 09:55:00,5.76,5.9,5.76,5.9,630000.0,4.6399,4.7527,4.6399,4.7527,630000.0
2009-03-19 10:00:00,5.9,5.99,5.89,5.98,849200.0,4.7527,4.8252,4.7447,4.8172,849200.0
2009-03-19 10:05:00,5.98,6.08,5.98,6.07,727600.0,4.8172,4.8977,4.8172,4.8897,727600.0
2009-03-19 10:10:00,6.07,6.17,6.05,6.06,929600.0,4.8897,4.9702,4.8736,4.8816,929600.0
2009-03-19 10:15:00,6.07,6.07,5.95,5.96,760400.0,4.8897,4.8897,4.793,4.8011,760400.0
2009-03-19 10:20:00,5.95,5.97,5.91,5.93,417600.0,4.793,4.8091,4.7608,4.7769,417600.0
2009-03-19 10:25:00,5.94,5.94,5.82,5.83,430800.0,4.7849,4.7849,4.6883,4.6963,430800.0
2009-03-19 10:30:00,5.83,5.86,5.81,5.86,378400.0,4.6963,4.7205,4.6802,4.7205,378400.0
2009-03-19 10:35:00,5.86,5.86,5.83,5.83,134400.0,4.7205,4.7205,4.6963,4.6963,134400.0
2009-03-19 10:40:00,5.84,5.86,5.83,5.84,172400.0,4.7044,4.7205,4.6963,4.7044,172400.0
2009-03-19 10:45:00,5.85,5.85,5.79,5.79,228000.0,4.7124,4.7124,4.6641,4.6641,228000.0
2009-03-19 10:50:00,5.79,5.82,5.78,5.8,174400.0,4.6641,4.6883,4.6561,4.6722,174400.0
2009-03-19 10:55:00,5.8,5.84,5.8,5.82,103600.0,4.6722,4.7044,4.6722,4.6883,103600.0
2009-03-19 11:00:00,5.82,5.82,5.8,5.81,152800.0,4.6883,4.6883,4.6722,4.6802,152800.0
2009-03-19 11:05:00,5.81,5.82,5.8,5.8,119200.0,4.6802,4.6883,4.6722,4.6722,119200.0
2009-03-19 11:10:00,5.8,5.8,5.78,5.78,89600.0,4.6722,4.6722,4.6561,4.6561,89600.0
2009-03-19 11:15:00,5.78,5.81,5.78,5.81,136800.0,4.6561,4.6802,4.6561,4.6802,136800.0
2009-03-19 11:20:00,5.81,5.85,5.81,5.84,142400.0,4.6802,4.7124,4.6802,4.7044,142400.0
2009-03-19 11:25:00,5.84,5.85,5.8,5.8,68800.0,4.7044,4.7124,4.6722,4.6722,68800.0
2009-03-19 11:30:00,5.8,5.81,5.79,5.81,52800.0,4.6722,4.6802,4.6641,4.6802,52800.0
2009-03-19 11:35:00,5.81,5.81,5.8,5.81,68000.0,4.6802,4.6802,4.6722,4.6802,68000.0
2009-03-19 11:40:00,5.81,5.81,5.8,5.81,37200.0,4.6802,4.6802,4.6722,4.6802,37200.0
2009-03-19 11:45:00,5.81,5.82,5.81,5.82,88800.0,4.6802,4.6883,4.6802,4.6883,88800.0
2009-03-19 11:50:00,5.82,5.82,5.8,5.82,115200.0,4.6883,4.6883,4.6722,4.6883,115200.0
2009-03-19 11:55:00,5.82,5.84,5.82,5.84,54000.0,4.6883,4.7044,4.6883,4.7044,54000.0
2009-03-19 12:00:00,5.84,5.86,5.83,5.86,101200.0,4.7044,4.7205,4.6963,4.7205,101200.0
2009-03-19 12:05:00,5.86,5.87,5.85,5.85,88400.0,4.7205,4.7286,4.7124,4.7124,88400.0
2009-03-19 12:10:00,5.85,5.85,5.84,5.84,127600.0,4.7124,4.7124,4.7044,4.7044,127600.0
2009-03-19 12:15:00,5.84,5.84,5.83,5.83,55600.0,4.7044,4.7044,4.6963,4.6963,55600.0
2009-03-19 12:20:00,5.84,5.85,5.83,5.85,49600.0,4.7044,4.7124,4.6963,4.7124,49600.0
2009-03-19 12:25:00,5.85,5.86,5.84,5.84,52400.0,4.7124,4.7205,4.7044,4.7044,52400.0
2009-03-19 12:30:00,5.84,5.84,5.82,5.83,90400.0,4.7044,4.7044,4.6883,4.6963,90400.0
2009-03-19 12:35:00,5.83,5.83,5.81,5.81,45200.0,4.6963,4.6963,4.6802,4.6802,45200.0
2009-03-19 12:40:00,5.81,5.81,5.8,5.81,44800.0,4.6802,4.6802,4.6722,4.6802,44800.0
2009-03-19 12:45:00,5.81,5.82,5.81,5.82,46400.0,4.6802,4.6883,4.6802,4.6883,46400.0
2009-03-19 12:50:00,5.82,5.82,5.81,5.81,38000.0,4.6883,4.6883,4.6802,4.6802,38000.0
2009-03-19 12:55:00,5.81,5.82,5.8,5.8,41200.0,4.6802,4.6883,4.6722,4.6722,41200.0
2009-03-19 13:00:00,5.8,5.81,5.8,5.8,49600.0,4.6722,4.6802,4.6722,4.6722,49600.0
2009-03-19 13:05:00,5.8,5.81,5.79,5.79,45600.0,4.6722,4.6802,4.6641,4.6641,45600.0
2009-03-19 13:10:00,5.79,5.8,5.79,5.79,57200.0,4.6641,4.6722,4.6641,4.6641,57200.0
2009-03-19 13:15:00,5.8,5.8,5.79,5.8,20800.0,4.6722,4.6722,4.6641,4.6722,20800.0
2009-03-19 13:20:00,5.8,5.81,5.8,5.81,46800.0,4.6722,4.6802,4.6722,4.6802,46800.0
2009-03-19 13:25:00,5.81,5.82,5.81,5.82,24400.0,4.6802,4.6883,4.6802,4.6883,24400.0
2009-03-19 13:30:00,5.82,5.82,5.81,5.81,40400.0,4.6883,4.6883,4.6802,4.6802,40400.0
2009-03-19 13:35:00,5.81,5.81,5.8,5.81,36000.0,4.6802,4.6802,4.6722,4.6802,36000.0
2009-03-19 13:40:00,5.81,5.82,5.81,5.82,36400.0,4.6802,4.6883,4.6802,4.6883,36400.0
2009-03-19 13:45:00,5.81,5.83,5.81,5.83,34400.0,4.6802,4.6963,4.6802,4.6963,34400.0
2009-03-19 13:50:00,5.83,5.84,5.82,5.83,52800.0,4.6963,4.7044,4.6883,4.6963,52800.0
2009-03-19 13:55:00,5.83,5.83,5.83,5.83,60000.0,4.6963,4.6963,4.6963,4.6963,60000.0
2009-03-19 14:00:00,5.83,5.84,5.83,5.84,72000.0,4.6963,4.7044,4.6963,4.7044,72000.0
2009-03-19 14:05:00,5.84,5.84,5.83,5.83,96400.0,4.7044,4.7044,4.6963,4.6963,96400.0
2009-03-19 14:10:00,5.83,5.84,5.83,5.83,174800.0,4.6963,4.7044,4.6963,4.6963,174800.0
2009-03-19 14:15:00,5.83,5.84,5.83,5.84,122400.0,4.6963,4.7044,4.6963,4.7044,122400.0
2009-03-19 14:20:00,5.84,5.84,5.82,5.82,78800.0,4.7044,4.7044,4.6883,4.6883,78800.0
2009-03-19 14:25:00,5.82,5.83,5.82,5.83,48800.0,4.6883,4.6963,4.6883,4.6963,48800.0
2009-03-19 14:30:00,5.83,5.83,5.82,5.83,127600.0,4.6963,4.6963,4.6883,4.6963,127600.0
2009-03-19 14:35:00,5.83,5.83,5.81,5.82,83200.0,4.6963,4.6963,4.6802,4.6883,83200.0
2009-03-19 14:40:00,5.82,5.82,5.81,5.81,84800.0,4.6883,4.6883,4.6802,4.6802,84800.0
2009-03-19 14:45:00,5.81,5.81,5.79,5.79,194000.0,4.6802,4.6802,4.6641,4.6641,194000.0
2009-03-19 14:50:00,5.79,5.79,5.77,5.77,109600.0,4.6641,4.6641,4.648,4.648,109600.0
2009-03-19 14:55:00,5.78,5.79,5.78,5.79,100800.0,4.6561,4.6641,4.6561,4.6641,100800.0
2009-03-19 15:00:00,5.79,5.8,5.78,5.8,169200.0,4.6641,4.6722,4.6561,4.6722,169200.0
2009-03-19 15:05:00,5.8,5.8,5.79,5.79,98000.0,4.6722,4.6722,4.6641,4.6641,98000.0
2009-03-19 15:10:00,5.8,5.8,5.79,5.8,138000.0,4.6722,4.6722,4.6641,4.6722,138000.0
2009-03-19 15:15:00,5.8,5.8,5.8,5.8,62400.0,4.6722,4.6722,4.6722,4.6722,62400.0
2009-03-19 15:20:00,5.8,5.8,5.79,5.79,103200.0,4.6722,4.6722,4.6641,4.6641,103200.0
2009-03-19 15:25:00,5.79,5.79,5.79,5.79,130000.0,4.6641,4.6641,4.6641,4.6641,130000.0
2009-03-19 15:30:00,5.79,5.82,5.79,5.81,167200.0,4.6641,4.6883,4.6641,4.6802,167200.0
2009-03-19 15:35:00,5.81,5.81,5.8,5.8,106000.0,4.6802,4.6802,4.6722,4.6722,106000.0
2009-03-19 15:40:00,5.8,5.81,5.79,5.81,115600.0,4.6722,4.6802,4.6641,4.6802,115600.0
2009-03-19 15:45:00,5.81,5.82,5.81,5.82,117200.0,4.6802,4.6883,4.6802,4.6883,117200.0
2009-03-19 15:50:00,5.81,5.82,5.8,5.8,231200.0,4.6802,4.6883,4.6722,4.6722,231200.0
2009-03-19 15:55:00,5.8,5.8,5.79,5.79,356800.0,4.6722,4.6722,4.6641,4.6641,356800.0
2009-03-20 09:30:00,5.71,5.89,5.58,5.88,2125600.0,4.5997,4.7447,4.495,4.7366,2125600.0
2009-03-20 09:35:00,5.87,5.87,5.83,5.85,148000.0,4.7286,4.7286,4.6963,4.7124,148000.0
2009-03-20 09:40:00,5.85,5.86,5.83,5.85,198000.0,4.7124,4.7205,4.6963,4.7124,198000.0
2009-03-20 09:45:00,5.85,5.9,5.85,5.88,136800.0,4.7124,4.7527,4.7124,4.7366,136800.0
2009-03-20 09:50:00,5.88,5.92,5.88,5.88,193200.0,4.7366,4.7688,4.7366,4.7366,193200.0
2009-03-20 09:55:00,5.88,5.89,5.84,5.84,84400.0,4.7366,4.7447,4.7044,4.7044,84400.0
2009-03-20 10:00:00,5.84,5.84,5.82,5.83,82800.0,4.7044,4.7044,4.6883,4.6963,82800.0
2009-03-20 10:05:00,5.83,5.83,5.81,5.81,90400.0,4.6963,4.6963,4.6802,4.6802,90400.0
2009-03-20 10:10:00,5.81,5.82,5.8,5.8,77200.0,4.6802,4.6883,4.6722,4.6722,77200.0
2009-03-20 10:15:00,5.8,5.81,5.8,5.8,62800.0,4.6722,4.6802,4.6722,4.6722,62800.0
2009-03-20 10:20:00,5.8,5.83,5.8,5.83,70400.0,4.6722,4.6963,4.6722,4.6963,70400.0
2009-03-20 10:25:00,5.83,5.85,5.83,5.85,65200.0,4.6963,4.7124,4.6963,4.7124,65200.0
2009-03-20 10:30:00,5.85,5.85,5.83,5.84,49600.0,4.7124,4.7124,4.6963,4.7044,49600.0
2009-03-20 10:35:00,5.84,5.84,5.83,5.83,65200.0,4.7044,4.7044,4.6963,4.6963,65200.0
2009-03-20 10:40:00,5.83,5.86,5.83,5.85,122800.0,4.6963,4.7205,4.6963,4.7124,122800.0
2009-03-20 10:45:00,5.85,5.86,5.84,5.85,67600.0,4.7124,4.7205,4.7044,4.7124,67600.0
2009-03-20 10:50:00,5.85,5.86,5.85,5.86,59200.0,4.7124,4.7205,4.7124,4.7205,59200.0
2009-03-20 10:55:00,5.86,5.87,5.86,5.87,62000.0,4.7205,4.7286,4.7205,4.7286,62000.0
2009-03-20 11:00:00,5.87,5.87,5.86,5.86,46800.0,4.7286,4.7286,4.7205,4.7205,46800.0
2009-03-20 11:05:00,5.86,5.86,5.85,5.86,93200.0,4.7205,4.7205,4.7124,4.7205,93200.0
2009-03-20 11:10:00,5.86,5.86,5.84,5.85,98800.0,4.7205,4.7205,4.7044,4.7124,98800.0
2009-03-20 11:15:00,5.85,5.85,5.84,5.84,80400.0,4.7124,4.7124,4.7044,4.7044,80400.0
2009-03-20 11:20:00,5.84,5.84,5.83,5.83,64800.0,4.7044,4.7044,4.6963,4.6963,64800.0
2009-03-20 11:25:00,5.83,5.83,5.82,5.83,80400.0,4.6963,4.6963,4.6883,4.6963,80400.0
2009-03-20 11:30:00,5.83,5.84,5.82,5.84,162800.0,4.6963,4.7044,4.6883,4.7044,162800.0
2009-03-20 11:35:00,5.83,5.84,5.83,5.84,55200.0,4.6963,4.7044,4.6963,4.7044,55200.0
2009-03-20 11:40:00,5.84,5.84,5.83,5.84,128800.0,4.7044,4.7044,4.6963,4.7044,128800.0
2009-03-20 11:45:00,5.84,5.84,5.82,5.82,106800.0,4.7044,4.7044,4.6883,4.6883,106800.0
2009-03-20 11:50:00,5.82,5.83,5.82,5.83,60400.0,4.6883,4.6963,4.6883,4.6963,60400.0
2009-03-20 11:55:00,5.83,5.83,5.82,5.82,36400.0,4.6963,4.6963,4.6883,4.6883,36400.0
2009-03-20 12:00:00,5.82,5.82,5.81,5.82,43200.0,4.6883,4.6883,4.6802,4.6883,43200.0
2009-03-20 12:05:00,5.81,5.82,5.81,5.81,38400.0,4.6802,4.6883,4.6802,4.6802,38400.0
2009-03-20 12:10:00,5.82,5.83,5.82,5.83,69600.0,4.6883,4.6963,4.6883,4.6963,69600.0
2009-03-20 12:15:00,5.83,5.84,5.83,5.84,63200.0,4.6963,4.7044,4.6963,4.7044,63200.0
2009-03-20 12:20:00,5.84,5.85,5.84,5.84,77200.0,4.7044,4.7124,4.7044,4.7044,77200.0
2009-03-20 12:25:00,5.84,5.85,5.84,5.85,20000.0,4.7044,4.7124,4.7044,4.7124,20000.0
2009-03-20 12:30:00,5.84,5.85,5.84,5.85,35600.0,4.7044,4.7124,4.7044,4.7124,35600.0
2009-03-20 12:35:00,5.84,5.85,5.84,5.84,41200.0,4.7044,4.7124,4.7044,4.7044,41200.0
2009-03-20 12:40:00,5.84,5.84,5.84,5.84,65600.0,4.7044,4.7044,4.7044,4.7044,65600.0
2009-03-20 12:45:00,5.84,5.84,5.83,5.83,28800.0,4.7044,4.7044,4.6963,4.6963,28800.0
2009-03-20 12:50:00,5.83,5.83,5.81,5.81,124000.0,4.6963,4.6963,4.6802,4.6802,124000.0
2009-03-20 12:55:00,5.81,5.81,5.8,5.81,98400.0,4.6802,4.6802,4.6722,4.6802,98400.0
2009-03-20 13:00:00,5.81,5.81,5.81,5.81,29200.0,4.6802,4.6802,4.6802,4.6802,29200.0
2009-03-20 13:05:00,5.81,5.81,5.8,5.8,44800.0,4.6802,4.6802,4.6722,4.6722,44800.0
2009-03-20 13:10:00,5.8,5.8,5.79,5.8,78400.0,4.6722,4.6722,4.6641,4.6722,78400.0
2009-03-20 13:15:00,5.8,5.8,5.79,5.79,32800.0,4.6722,4.6722,4.6641,4.6641,32800.0
2009-03-20 13:20:00,5.79,5.79,5.77,5.77,164400.0,4.6641,4.6641,4.648,4.648,164400.0
2009-03-20 13:25:00,5.77,5.77,5.76,5.76,31200.0,4.648,4.648,4.6399,4.6399,31200.0
2009-03-20 13:30:00,5.76,5.77,5.76,5.77,74800.0,4.6399,4.648,4.6399,4.648,74800.0
2009-03-20 13:35:00,5.77,5.77,5.76,5.76,50400.0,4.648,4.648,4.6399,4.6399,50400.0
2009-03-20 13:40:00,5.76,5.76,5.75,5.76,72800.0,4.6399,4.6399,4.6319,4.6399,72800.0
2009-03-20 13:45:00,5.75,5.75,5.74,5.74,54800.0,4.6319,4.6319,4.6238,4.6238,54800.0
2009-03-20 13:50:00,5.74,5.75,5.73,5.73,94800.0,4.6238,4.6319,4.6158,4.6158,94800.0
2009-03-20 13:55:00,5.73,5.74,5.73,5.73,60000.0,4.6158,4.6238,4.6158,4.6158,60000.0
2009-03-20 14:00:00,5.73,5.73,5.72,5.73,45200.0,4.6158,4.6158,4.6077,4.6158,45200.0
2009-03-20 14:05:00,5.73,5.73,5.71,5.71,80800.0,4.6158,4.6158,4.5997,4.5997,80800.0
2009-03-20 14:10:00,5.71,5.72,5.71,5.71,56800.0,4.5997,4.6077,4.5997,4.5997,56800.0
2009-03-20 14:15:00,5.71,5.72,5.7,5.7,103600.0,4.5997,4.6077,4.5916,4.5916,103600.0
2009-03-20 14:20:00,5.7,5.71,5.7,5.7,79600.0,4.5916,4.5997,4.5916,4.5916,79600.0
2009-03-20 14:25:00,5.7,5.71,5.7,5.71,80800.0,4.5916,4.5997,4.5916,4.5997,80800.0
2009-03-20 14:30:00,5.71,5.72,5.71,5.71,70800.0,4.5997,4.6077,4.5997,4.5997,70800.0
2009-03-20 14:35:00,5.71,5.71,5.71,5.71,71200.0,4.5997,4.5997,4.5997,4.5997,71200.0
2009-03-20 14:40:00,5.71,5.71,5.69,5.7,100800.0,4.5997,4.5997,4.5836,4.5916,100800.0
2009-03-20 14:45:00,5.7,5.71,5.7,5.71,101200.0,4.5916,4.5997,4.5916,4.5997,101200.0
2009-03-20 14:50:00,5.7,5.71,5.7,5.7,45200.0,4.5916,4.5997,4.5916,4.5916,45200.0
2009-03-20 14:55:00,5.7,5.73,5.7,5.72,112000.0,4.5916,4.6158,4.5916,4.6077,112000.0
2009-03-20 15:00:00,5.72,5.74,5.72,5.73,108000.0,4.6077,4.6238,4.6077,4.6158,108000.0
2009-03-20 15:05:00,5.73,5.74,5.73,5.74,77600.0,4.6158,4.6238,4.6158,4.6238,77600.0
2009-03-20 15:10:00,5.74,5.75,5.73,5.73,81600.0,4.6238,4.6319,4.6158,4.6158,81600.0
2009-03-20 15:15:00,5.73,5.74,5.73,5.73,128400.0,4.6158,4.6238,4.6158,4.6158,128400.0
2009-03-20 15:20:00,5.73,5.75,5.73,5.75,125600.0,4.6158,4.6319,4.6158,4.6319,125600.0
2009-03-20 15:25:00,5.75,5.76,5.75,5.75,110800.0,4.6319,4.6399,4.6319,4.6319,110800.0
2009-03-20 15:30:00,5.75,5.78,5.75,5.78,183600.0,4.6319,4.6561,4.6319,4.6561,183600.0
2009-03-20 15:35:00,5.78,5.78,5.77,5.78,201600.0,4.6561,4.6561,4.648,4.6561,201600.0
2009-03-20 15:40:00,5.78,5.78,5.77,5.77,204800.0,4.6561,4.6561,4.648,4.648,204800.0
2009-03-20 15:45:00,5.77,5.78,5.75,5.75,161600.0,4.648,4.6561,4.6319,4.6319,161600.0
2009-03-20 15:50:00,5.75,5.75,5.75,5.75,294000.0,4.6319,4.6319,4.6319,4.6319,294000.0
2009-03-20 15:55:00,5.75,5.75,5.73,5.74,410800.0,4.6319,4.6319,4.6158,4.6238,410800.0
2009-03-23 09:30:00,5.9,5.9,5.75,5.89,94000.0,4.7527,4.7527,4.6319,4.7447,94000.0
2009-03-23 09:35:00,5.89,5.91,5.86,5.88,147200.0,4.7447,4.7608,4.7205,4.7366,147200.0
2009-03-23 09:40:00,5.88,5.88,5.86,5.86,51200.0,4.7366,4.7366,4.7205,4.7205,51200.0
2009-03-23 09:45:00,5.86,5.87,5.85,5.85,66000.0,4.7205,4.7286,4.7124,4.7124,66000.0
2009-03-23 09:50:00,5.85,5.86,5.84,5.86,110800.0,4.7124,4.7205,4.7044,4.7205,110800.0
2009-03-23 09:55:00,5.86,5.88,5.86,5.87,110400.0,4.7205,4.7366,4.7205,4.7286,110400.0
2009-03-23 10:00:00,5.88,5.92,5.88,5.91,184800.0,4.7366,4.7688,4.7366,4.7608,184800.0
2009-03-23 10:05:00,5.91,5.92,5.89,5.89,112400.0,4.7608,4.7688,4.7447,4.7447,112400.0
2009-03-23 10:10:00,5.9,5.9,5.88,5.9,65600.0,4.7527,4.7527,4.7366,4.7527,65600.0
2009-03-23 10:15:00,5.9,5.93,5.9,5.91,91200.0,4.7527,4.7769,4.7527,4.7608,91200.0
2009-03-23 10:20:00,5.91,5.92,5.9,5.92,114800.0,4.7608,4.7688,4.7527,4.7688,114800.0
2009-03-23 10:25:00,5.91,5.93,5.9,5.91,78800.0,4.7608,4.7769,4.7527,4.7608,78800.0
2009-03-23 10:30:00,5.91,5.92,5.9,5.91,58400.0,4.7608,4.7688,4.7527,4.7608,58400.0
2009-03-23 10:35:00,5.91,5.93,5.91,5.92,99600.0,4.7608,4.7769,4.7608,4.7688,99600.0
2009-03-23 10:40:00,5.91,5.92,5.91,5.92,74800.0,4.7608,4.7688,4.7608,4.7688,74800.0
2009-03-23 10:45:00,5.92,5.92,5.9,5.9,55600.0,4.7688,4.7688,4.7527,4.7527,55600.0
2009-03-23 10:50:00,5.9,5.91,5.9,5.9,80800.0,4.7527,4.7608,4.7527,4.7527,80800.0
2009-03-23 10:55:00,5.9,5.92,5.9,5.91,71200.0,4.7527,4.7688,4.7527,4.7608,71200.0
2009-03-23 11:00:00,5.91,5.92,5.9,5.91,67600.0,4.7608,4.7688,4.7527,4.7608,67600.0
2009-03-23 11:05:00,5.91,5.93,5.91,5.93,35200.0,4.7608,4.7769,4.7608,4.7769,35200.0
2009-03-23 11:10:00,5.92,5.92,5.91,5.92,66400.0,4.7688,4.7688,4.7608,4.7688,66400.0
2009-03-23 11:15:00,5.92,5.93,5.92,5.92,82800.0,4.7688,4.7769,4.7688,4.7688,82800.0
2009-03-23 11:20:00,5.91,5.92,5.91,5.92,68000.0,4.7608,4.7688,4.7608,4.7688,68000.0
2009-03-23 11:25:00,5.92,5.93,5.91,5.93,74400.0,4.7688,4.7769,4.7608,4.7769,74400.0
2009-03-23 11:30:00,5.93,5.95,5.93,5.95,131200.0,4.7769,4.793,4.7769,4.793,131200.0
2009-03-23 11:35:00,5.95,5.96,5.95,5.96,61600.0,4.793,4.8011,4.793,4.8011,61600.0
2009-03-23 11:40:00,5.96,5.96,5.96,5.96,48000.0,4.8011,4.8011,4.8011,4.8011,48000.0
2009-03-23 11:45:00,5.96,5.97,5.96,5.97,66400.0,4.8011,4.8091,4.8011,4.8091,66400.0
2009-03-23 11:50:00,5.97,5.99,5.97,5.98,57600.0,4.8091,4.8252,4.8091,4.8172,57600.0
2009-03-23 11:55:00,5.98,6.0,5.98,6.0,93200.0,4.8172,4.8333,4.8172,4.8333,93200.0
2009-03-23 12:00:00,6.0,6.0,5.99,5.99,35600.0,4.8333,4.8333,4.8252,4.8252,35600.0
2009-03-23 12:05:00,5.99,6.0,5.99,6.0,72400.0,4.8252,4.8333,4.8252,4.8333,72400.0
2009-03-23 12:10:00,6.0,6.0,5.99,6.0,270000.0,4.8333,4.8333,4.8252,4.8333,270000.0
2009-03-23 12:15:00,6.0,6.0,5.99,5.99,112000.0,4.8333,4.8333,4.8252,4.8252,112000.0
2009-03-23 12:20:00,5.99,6.0,5.99,6.0,50800.0,4.8252,4.8333,4.8252,4.8333,50800.0
2009-03-23 12:25:00,6.0,6.0,5.99,6.0,46800.0,4.8333,4.8333,4.8252,4.8333,46800.0
2009-03-23 12:30:00,6.0,6.0,5.99,6.0,48400.0,4.8333,4.8333,4.8252,4.8333,48400.0
2009-03-23 12:35:00,6.0,6.0,6.0,6.0,150800.0,4.8333,4.8333,4.8333,4.8333,150800.0
2009-03-23 12:40:00,6.0,6.0,6.0,6.0,103200.0,4.8333,4.8333,4.8333,4.8333,103200.0
2009-03-23 12:45:00,6.0,6.0,6.0,6.0,60000.0,4.8333,4.8333,4.8333,4.8333,60000.0
2009-03-23 12:50:00,6.0,6.01,6.0,6.0,110800.0,4.8333,4.8413,4.8333,4.8333,110800.0
2009-03-23 12:55:00,6.01,6.01,6.0,6.01,163600.0,4.8413,4.8413,4.8333,4.8413,163600.0
2009-03-23 13:00:00,6.01,6.02,6.01,6.02,82800.0,4.8413,4.8494,4.8413,4.8494,82800.0
2009-03-23 13:05:00,6.01,6.02,6.01,6.01,50000.0,4.8413,4.8494,4.8413,4.8413,50000.0
2009-03-23 13:10:00,6.02,6.05,6.02,6.05,83600.0,4.8494,4.8736,4.8494,4.8736,83600.0
2009-03-23 13:15:00,6.05,6.05,6.04,6.05,58800.0,4.8736,4.8736,4.8655,4.8736,58800.0
2009-03-23 13:20:00,6.04,6.05,6.04,6.04,58800.0,4.8655,4.8736,4.8655,4.8655,58800.0
2009-03-23 13:25:00,6.04,6.04,6.01,6.01,96000.0,4.8655,4.8655,4.8413,4.8413,96000.0
2009-03-23 13:30:00,6.02,6.02,6.0,6.01,97600.0,4.8494,4.8494,4.8333,4.8413,97600.0
2009-03-23 13:35:00,6.01,6.01,6.0,6.0,79600.0,4.8413,4.8413,4.8333,4.8333,79600.0
2009-03-23 13:40:00,6.0,6.0,6.0,6.0,59600.0,4.8333,4.8333,4.8333,4.8333,59600.0
2009-03-23 13:45:00,6.0,6.0,6.0,6.0,61600.0,4.8333,4.8333,4.8333,4.8333,61600.0
2009-03-23 13:50:00,6.0,6.01,6.0,6.01,130400.0,4.8333,4.8413,4.8333,4.8413,130400.0
2009-03-23 13:55:00,6.02,6.02,6.0,6.01,92800.0,4.8494,4.8494,4.8333,4.8413,92800.0
2009-03-23 14:00:00,6.01,6.03,6.0,6.03,82800.0,4.8413,4.8574,4.8333,4.8574,82800.0
2009-03-23 14:05:00,6.02,6.03,6.02,6.03,113600.0,4.8494,4.8574,4.8494,4.8574,113600.0
2009-03-23 14:10:00,6.03,6.03,6.01,6.01,78000.0,4.8574,4.8574,4.8413,4.8413,78000.0
2009-03-23 14:15:00,6.01,6.02,6.01,6.01,65200.0,4.8413,4.8494,4.8413,4.8413,65200.0
2009-03-23 14:20:00,6.01,6.01,6.01,6.01,60000.0,4.8413,4.8413,4.8413,4.8413,60000.0
2009-03-23 14:25:00,6.01,6.03,6.01,6.02,92800.0,4.8413,4.8574,4.8413,4.8494,92800.0
2009-03-23 14:30:00,6.02,6.03,6.02,6.03,118400.0,4.8494,4.8574,4.8494,4.8574,118400.0
2009-03-23 14:35:00,6.03,6.04,6.03,6.03,79600.0,4.8574,4.8655,4.8574,4.8574,79600.0
2009-03-23 14:40:00,6.03,6.04,6.03,6.04,80000.0,4.8574,4.8655,4.8574,4.8655,80000.0
2009-03-23 14:45:00,6.04,6.06,6.03,6.05,87200.0,4.8655,4.8816,4.8574,4.8736,87200.0
2009-03-23 14:50:00,6.05,6.08,6.05,6.08,216000.0,4.8736,4.8977,4.8736,4.8977,216000.0
2009-03-23 14:55:00,6.08,6.08,6.07,6.08,113200.0,4.8977,4.8977,4.8897,4.8977,113200.0
2009-03-23 15:00:00,6.08,6.09,6.08,6.09,192800.0,4.8977,4.9058,4.8977,4.9058,192800.0
2009-03-23 15:05:00,6.09,6.09,6.07,6.08,111600.0,4.9058,4.9058,4.8897,4.8977,111600.0
2009-03-23 15:10:00,6.07,6.09,6.07,6.09,125200.0,4.8897,4.9058,4.8897,4.9058,125200.0
2009-03-23 15:15:00,6.09,6.1,6.09,6.1,152400.0,4.9058,4.9138,4.9058,4.9138,152400.0
2009-03-23 15:20:00,6.1,6.1,6.09,6.1,100000.0,4.9138,4.9138,4.9058,4.9138,100000.0
2009-03-23 15:25:00,6.1,6.11,6.1,6.11,112800.0,4.9138,4.9219,4.9138,4.9219,112800.0
2009-03-23 15:30:00,6.11,6.12,6.11,6.11,136000.0,4.9219,4.9299,4.9219,4.9219,136000.0
2009-03-23 15:35:00,6.11,6.13,6.11,6.13,175600.0,4.9219,4.938,4.9219,4.938,175600.0
2009-03-23 15:40:00,6.13,6.15,6.13,6.14,219200.0,4.938,4.9541,4.938,4.9461,219200.0
2009-03-23 15:45:00,6.13,6.15,6.13,6.15,235600.0,4.938,4.9541,4.938,4.9541,235600.0
2009-03-23 15:50:00,6.15,6.17,6.15,6.17,471200.0,4.9541,4.9702,4.9541,4.9702,471200.0
2009-03-23 15:55:00,6.17,6.18,6.17,6.18,412400.0,4.9702,4.9783,4.9702,4.9783,412400.0
2009-03-24 09:30:00,6.08,6.18,6.08,6.17,65600.0,4.8977,4.9783,4.8977,4.9702,65600.0
2009-03-24 09:35:00,6.18,6.18,6.16,6.17,76000.0,4.9783,4.9783,4.9622,4.9702,76000.0
2009-03-24 09:40:00,6.18,6.22,6.16,6.2,108800.0,4.9783,5.0105,4.9622,4.9944,108800.0
2009-03-24 09:45:00,6.2,6.2,6.18,6.2,75600.0,4.9944,4.9944,4.9783,4.9944,75600.0
2009-03-24 09:50:00,6.2,6.22,6.19,6.22,60400.0,4.9944,5.0105,4.9863,5.0105,60400.0
2009-03-24 09:55:00,6.22,6.24,6.21,6.23,69200.0,5.0105,5.0266,5.0024,5.0186,69200.0
2009-03-24 10:00:00,6.23,6.26,6.22,6.23,100400.0,5.0186,5.0427,5.0105,5.0186,100400.0
2009-03-24 10:05:00,6.24,6.25,6.22,6.23,102000.0,5.0266,5.0347,5.0105,5.0186,102000.0
2009-03-24 10:10:00,6.23,6.25,6.22,6.22,151200.0,5.0186,5.0347,5.0105,5.0105,151200.0
2009-03-24 10:15:00,6.22,6.24,6.19,6.19,116800.0,5.0105,5.0266,4.9863,4.9863,116800.0
2009-03-24 10:20:00,6.19,6.2,6.18,6.18,73200.0,4.9863,4.9944,4.9783,4.9783,73200.0
2009-03-24 10:25:00,6.18,6.2,6.17,6.18,67600.0,4.9783,4.9944,4.9702,4.9783,67600.0
2009-03-24 10:30:00,6.17,6.19,6.16,6.18,87600.0,4.9702,4.9863,4.9622,4.9783,87600.0
2009-03-24 10:35:00,6.18,6.18,6.16,6.18,78400.0,4.9783,4.9783,4.9622,4.9783,78400.0
2009-03-24 10:40:00,6.18,6.2,6.17,6.17,59600.0,4.9783,4.9944,4.9702,4.9702,59600.0
2009-03-24 10:45:00,6.17,6.18,6.16,6.17,62400.0,4.9702,4.9783,4.9622,4.9702,62400.0
2009-03-24 10:50:00,6.17,6.17,6.15,6.15,78400.0,4.9702,4.9702,4.9541,4.9541,78400.0
2009-03-24 10:55:00,6.15,6.15,6.14,6.14,64000.0,4.9541,4.9541,4.9461,4.9461,64000.0
2009-03-24 11:00:00,6.15,6.18,6.14,6.18,105200.0,4.9541,4.9783,4.9461,4.9783,105200.0
2009-03-24 11:05:00,6.18,6.18,6.17,6.17,114000.0,4.9783,4.9783,4.9702,4.9702,114000.0
2009-03-24 11:10:00,6.17,6.18,6.16,6.18,55200.0,4.9702,4.9783,4.9622,4.9783,55200.0
2009-03-24 11:15:00,6.18,6.18,6.16,6.16,62000.0,4.9783,4.9783,4.9622,4.9622,62000.0
2009-03-24 11:20:00,6.16,6.17,6.16,6.17,88000.0,4.9622,4.9702,4.9622,4.9702,88000.0
2009-03-24 11:25:00,6.17,6.18,6.16,6.17,73600.0,4.9702,4.9783,4.9622,4.9702,73600.0
2009-03-24 11:30:00,6.17,6.18,6.16,6.16,60000.0,4.9702,4.9783,4.9622,4.9622,60000.0
2009-03-24 11:35:00,6.16,6.17,6.16,6.17,40000.0,4.9622,4.9702,4.9622,4.9702,40000.0
2009-03-24 11:40:00,6.17,6.17,6.15,6.16,49600.0,4.9702,4.9702,4.9541,4.9622,49600.0
2009-03-24 11:45:00,6.15,6.16,6.15,6.16,49600.0,4.9541,4.9622,4.9541,4.9622,49600.0
2009-03-24 11:50:00,6.16,6.17,6.14,6.15,69200.0,4.9622,4.9702,4.9461,4.9541,69200.0
2009-03-24 11:55:00,6.15,6.15,6.13,6.14,56800.0,4.9541,4.9541,4.938,4.9461,56800.0
2009-03-24 12:00:00,6.14,6.15,6.12,6.13,78800.0,4.9461,4.9541,4.9299,4.938,78800.0
2009-03-24 12:05:00,6.13,6.15,6.13,6.14,38800.0,4.938,4.9541,4.938,4.9461,38800.0
2009-03-24 12:10:00,6.14,6.14,6.13,6.14,35200.0,4.9461,4.9461,4.938,4.9461,35200.0
2009-03-24 12:15:00,6.14,6.15,6.14,6.15,30400.0,4.9461,4.9541,4.9461,4.9541,30400.0
2009-03-24 12:20:00,6.15,6.15,6.14,6.14,34400.0,4.9541,4.9541,4.9461,4.9461,34400.0
2009-03-24 12:25:00,6.14,6.14,6.13,6.14,22400.0,4.9461,4.9461,4.938,4.9461,22400.0
2009-03-24 12:30:00,6.14,6.15,6.14,6.15,40400.0,4.9461,4.9541,4.9461,4.9541,40400.0
2009-03-24 12:35:00,6.15,6.16,6.15,6.16,40800.0,4.9541,4.9622,4.9541,4.9622,40800.0
2009-03-24 12:40:00,6.15,6.15,6.14,6.14,26800.0,4.9541,4.9541,4.9461,4.9461,26800.0
2009-03-24 12:45:00,6.14,6.15,6.14,6.15,34000.0,4.9461,4.9541,4.9461,4.9541,34000.0
2009-03-24 12:50:00,6.16,6.16,6.15,6.16,64400.0,4.9622,4.9622,4.9541,4.9622,64400.0
2009-03-24 12:55:00,6.16,6.18,6.16,6.17,56000.0,4.9622,4.9783,4.9622,4.9702,56000.0
2009-03-24 13:00:00,6.17,6.17,6.16,6.17,44800.0,4.9702,4.9702,4.9622,4.9702,44800.0
2009-03-24 13:05:00,6.16,6.17,6.16,6.17,26800.0,4.9622,4.9702,4.9622,4.9702,26800.0
2009-03-24 13:10:00,6.17,6.18,6.16,6.18,82000.0,4.9702,4.9783,4.9622,4.9783,82000.0
2009-03-24 13:15:00,6.18,6.18,6.17,6.18,100800.0,4.9783,4.9783,4.9702,4.9783,100800.0
2009-03-24 13:20:00,6.17,6.2,6.17,6.19,80400.0,4.9702,4.9944,4.9702,4.9863,80400.0
2009-03-24 13:25:00,6.19,6.22,6.19,6.22,167200.0,4.9863,5.0105,4.9863,5.0105,167200.0
2009-03-24 13:30:00,6.22,6.22,6.18,6.18,68800.0,5.0105,5.0105,4.9783,4.9783,68800.0
2009-03-24 13:35:00,6.19,6.19,6.18,6.18,57600.0,4.9863,4.9863,4.9783,4.9783,57600.0
2009-03-24 13:40:00,6.18,6.18,6.18,6.18,36400.0,4.9783,4.9783,4.9783,4.9783,36400.0
2009-03-24 13:45:00,6.18,6.19,6.17,6.17,40000.0,4.9783,4.9863,4.9702,4.9702,40000.0
2009-03-24 13:50:00,6.17,6.17,6.16,6.17,68800.0,4.9702,4.9702,4.9622,4.9702,68800.0
2009-03-24 13:55:00,6.17,6.18,6.16,6.17,49600.0,4.9702,4.9783,4.9622,4.9702,49600.0
2009-03-24 14:00:00,6.17,6.18,6.17,6.17,70000.0,4.9702,4.9783,4.9702,4.9702,70000.0
2009-03-24 14:05:00,6.18,6.19,6.17,6.19,54800.0,4.9783,4.9863,4.9702,4.9863,54800.0
2009-03-24 14:10:00,6.2,6.2,6.18,6.18,36400.0,4.9944,4.9944,4.9783,4.9783,36400.0
2009-03-24 14:15:00,6.18,6.2,6.18,6.2,57600.0,4.9783,4.9944,4.9783,4.9944,57600.0
2009-03-24 14:20:00,6.2,6.21,6.19,6.2,42000.0,4.9944,5.0024,4.9863,4.9944,42000.0
2009-03-24 14:25:00,6.2,6.2,6.17,6.18,66400.0,4.9944,4.9944,4.9702,4.9783,66400.0
2009-03-24 14:30:00,6.18,6.2,6.18,6.18,83200.0,4.9783,4.9944,4.9783,4.9783,83200.0
2009-03-24 14:35:00,6.18,6.2,6.18,6.2,45600.0,4.9783,4.9944,4.9783,4.9944,45600.0
2009-03-24 14:40:00,6.2,6.21,6.2,6.21,80000.0,4.9944,5.0024,4.9944,5.0024,80000.0
2009-03-24 14:45:00,6.2,6.21,6.2,6.2,66000.0,4.9944,5.0024,4.9944,4.9944,66000.0
2009-03-24 14:50:00,6.2,6.2,6.17,6.18,87200.0,4.9944,4.9944,4.9702,4.9783,87200.0
2009-03-24 14:55:00,6.18,6.18,6.17,6.18,55200.0,4.9783,4.9783,4.9702,4.9783,55200.0
2009-03-24 15:00:00,6.18,6.19,6.17,6.17,94000.0,4.9783,4.9863,4.9702,4.9702,94000.0
2009-03-24 15:05:00,6.17,6.17,6.16,6.16,104800.0,4.9702,4.9702,4.9622,4.9622,104800.0
2009-03-24 15:10:00,6.16,6.17,6.16,6.16,57600.0,4.9622,4.9702,4.9622,4.9622,57600.0
2009-03-24 15:15:00,6.16,6.18,6.16,6.17,72800.0,4.9622,4.9783,4.9622,4.9702,72800.0
2009-03-24 15:20:00,6.17,6.18,6.16,6.16,80800.0,4.9702,4.9783,4.9622,4.9622,80800.0
2009-03-24 15:25:00,6.16,6.17,6.15,6.17,92800.0,4.9622,4.9702,4.9541,4.9702,92800.0
2009-03-24 15:30:00,6.17,6.17,6.16,6.16,189200.0,4.9702,4.9702,4.9622,4.9622,189200.0
2009-03-24 15:35:00,6.16,6.18,6.16,6.17,162400.0,4.9622,4.9783,4.9622,4.9702,162400.0
2009-03-24 15:40:00,6.17,6.17,6.15,6.15,122400.0,4.9702,4.9702,4.9541,4.9541,122400.0
2009-03-24 15:45:00,6.15,6.17,6.15,6.15,186400.0,4.9541,4.9702,4.9541,4.9541,186400.0
2009-03-24 15:50:00,6.16,6.16,6.14,6.15,319200.0,4.9622,4.9622,4.9461,4.9541,319200.0
2009-03-24 15:55:00,6.15,6.15,6.13,6.14,535600.0,4.9541,4.9541,4.938,4.9461,535600.0
2009-03-25 09:30:00,6.15,6.21,6.09,6.14,186800.0,4.9541,5.0024,4.9058,4.9461,186800.0
2009-03-25 09:35:00,6.14,6.19,6.12,6.18,122800.0,4.9461,4.9863,4.9299,4.9783,122800.0
2009-03-25 09:40:00,6.19,6.21,6.18,6.21,92400.0,4.9863,5.0024,4.9783,5.0024,92400.0
2009-03-25 09:45:00,6.21,6.21,6.19,6.2,76800.0,5.0024,5.0024,4.9863,4.9944,76800.0
2009-03-25 09:50:00,6.2,6.25,6.2,6.24,59200.0,4.9944,5.0347,4.9944,5.0266,59200.0
2009-03-25 09:55:00,6.24,6.27,6.24,6.26,92400.0,5.0266,5.0508,5.0266,5.0427,92400.0
2009-03-25 10:00:00,6.27,6.34,6.27,6.34,168800.0,5.0508,5.1072,5.0508,5.1072,168800.0
2009-03-25 10:05:00,6.33,6.34,6.31,6.33,154000.0,5.0991,5.1072,5.083,5.0991,154000.0
2009-03-25 10:10:00,6.33,6.33,6.3,6.31,75600.0,5.0991,5.0991,5.0749,5.083,75600.0
2009-03-25 10:15:00,6.31,6.32,6.3,6.31,72400.0,5.083,5.0911,5.0749,5.083,72400.0
2009-03-25 10:20:00,6.31,6.32,6.3,6.31,57200.0,5.083,5.0911,5.0749,5.083,57200.0
2009-03-25 10:25:00,6.31,6.31,6.28,6.28,140000.0,5.083,5.083,5.0588,5.0588,140000.0
2009-03-25 10:30:00,6.28,6.29,6.27,6.28,115600.0,5.0588,5.0669,5.0508,5.0588,115600.0
2009-03-25 10:35:00,6.28,6.3,6.28,6.29,71600.0,5.0588,5.0749,5.0588,5.0669,71600.0
2009-03-25 10:40:00,6.29,6.3,6.29,6.3,48000.0,5.0669,5.0749,5.0669,5.0749,48000.0
2009-03-25 10:45:00,6.3,6.3,6.27,6.28,90400.0,5.0749,5.0749,5.0508,5.0588,90400.0
2009-03-25 10:50:00,6.28,6.29,6.27,6.28,88000.0,5.0588,5.0669,5.0508,5.0588,88000.0
2009-03-25 10:55:00,6.28,6.28,6.26,6.26,72400.0,5.0588,5.0588,5.0427,5.0427,72400.0
2009-03-25 11:00:00,6.26,6.27,6.26,6.27,82000.0,5.0427,5.0508,5.0427,5.0508,82000.0
2009-03-25 11:05:00,6.27,6.27,6.25,6.27,97200.0,5.0508,5.0508,5.0347,5.0508,97200.0
2009-03-25 11:10:00,6.27,6.27,6.25,6.25,63600.0,5.0508,5.0508,5.0347,5.0347,63600.0
2009-03-25 11:15:00,6.25,6.25,6.22,6.24,124800.0,5.0347,5.0347,5.0105,5.0266,124800.0
2009-03-25 11:20:00,6.24,6.24,6.22,6.23,70800.0,5.0266,5.0266,5.0105,5.0186,70800.0
2009-03-25 11:25:00,6.23,6.24,6.23,6.23,69600.0,5.0186,5.0266,5.0186,5.0186,69600.0
2009-03-25 11:30:00,6.23,6.24,6.23,6.23,85200.0,5.0186,5.0266,5.0186,5.0186,85200.0
2009-03-25 11:35:00,6.22,6.23,6.22,6.23,64800.0,5.0105,5.0186,5.0105,5.0186,64800.0
2009-03-25 11:40:00,6.22,6.23,6.22,6.23,80400.0,5.0105,5.0186,5.0105,5.0186,80400.0
2009-03-25 11:45:00,6.23,6.24,6.23,6.24,106400.0,5.0186,5.0266,5.0186,5.0266,106400.0
2009-03-25 11:50:00,6.24,6.25,6.24,6.25,90000.0,5.0266,5.0347,5.0266,5.0347,90000.0
2009-03-25 11:55:00,6.25,6.25,6.24,6.24,30000.0,5.0347,5.0347,5.0266,5.0266,30000.0
2009-03-25 12:00:00,6.24,6.26,6.24,6.26,72800.0,5.0266,5.0427,5.0266,5.0427,72800.0
2009-03-25 12:05:00,6.26,6.27,6.26,6.27,55600.0,5.0427,5.0508,5.0427,5.0508,55600.0
2009-03-25 12:10:00,6.26,6.26,6.26,6.26,43600.0,5.0427,5.0427,5.0427,5.0427,43600.0
2009-03-25 12:15:00,6.26,6.26,6.23,6.23,62400.0,5.0427,5.0427,5.0186,5.0186,62400.0
2009-03-25 12:20:00,6.23,6.23,6.2,6.2,94400.0,5.0186,5.0186,4.9944,4.9944,94400.0
2009-03-25 12:25:00,6.2,6.2,6.18,6.19,59600.0,4.9944,4.9944,4.9783,4.9863,59600.0
2009-03-25 12:30:00,6.2,6.21,6.19,6.19,43600.0,4.9944,5.0024,4.9863,4.9863,43600.0
2009-03-25 12:35:00,6.2,6.21,6.2,6.21,52400.0,4.9944,5.0024,4.9944,5.0024,52400.0
2009-03-25 12:40:00,6.21,6.21,6.21,6.21,38400.0,5.0024,5.0024,5.0024,5.0024,38400.0
2009-03-25 12:45:00,6.21,6.21,6.2,6.2,39200.0,5.0024,5.0024,4.9944,4.9944,39200.0
2009-03-25 12:50:00,6.2,6.2,6.19,6.2,54400.0,4.9944,4.9944,4.9863,4.9944,54400.0
2009-03-25 12:55:00,6.2,6.21,6.2,6.21,32000.0,4.9944,5.0024,4.9944,5.0024,32000.0
2009-03-25 13:00:00,6.21,6.23,6.21,6.22,74000.0,5.0024,5.0186,5.0024,5.0105,74000.0
2009-03-25 13:05:00,6.22,6.22,6.21,6.21,30000.0,5.0105,5.0105,5.0024,5.0024,30000.0
2009-03-25 13:10:00,6.21,6.21,6.19,6.19,43200.0,5.0024,5.0024,4.9863,4.9863,43200.0
2009-03-25 13:15:00,6.19,6.19,6.17,6.17,54800.0,4.9863,4.9863,4.9702,4.9702,54800.0
2009-03-25 13:20:00,6.17,6.18,6.16,6.16,53200.0,4.9702,4.9783,4.9622,4.9622,53200.0
2009-03-25 13:25:00,6.16,6.17,6.13,6.14,92800.0,4.9622,4.9702,4.938,4.9461,92800.0
2009-03-25 13:30:00,6.15,6.15,6.14,6.15,66800.0,4.9541,4.9541,4.9461,4.9541,66800.0
2009-03-25 13:35:00,6.15,6.15,6.14,6.14,60400.0,4.9541,4.9541,4.9461,4.9461,60400.0
2009-03-25 13:40:00,6.14,6.15,6.13,6.14,54000.0,4.9461,4.9541,4.938,4.9461,54000.0
2009-03-25 13:45:00,6.14,6.15,6.14,6.15,23600.0,4.9461,4.9541,4.9461,4.9541,23600.0
2009-03-25 13:50:00,6.15,6.17,6.14,6.17,77200.0,4.9541,4.9702,4.9461,4.9702,77200.0
2009-03-25 13:55:00,6.17,6.17,6.15,6.15,63200.0,4.9702,4.9702,4.9541,4.9541,63200.0
2009-03-25 14:00:00,6.15,6.15,6.11,6.11,100800.0,4.9541,4.9541,4.9219,4.9219,100800.0
2009-03-25 14:05:00,6.11,6.11,6.08,6.08,132400.0,4.9219,4.9219,4.8977,4.8977,132400.0
2009-03-25 14:10:00,6.08,6.09,6.08,6.09,68000.0,4.8977,4.9058,4.8977,4.9058,68000.0
2009-03-25 14:15:00,6.09,6.09,6.08,6.09,98800.0,4.9058,4.9058,4.8977,4.9058,98800.0
2009-03-25 14:20:00,6.09,6.09,6.08,6.08,113200.0,4.9058,4.9058,4.8977,4.8977,113200.0
2009-03-25 14:25:00,6.08,6.09,6.08,6.08,102400.0,4.8977,4.9058,4.8977,4.8977,102400.0
2009-03-25 14:30:00,6.08,6.09,6.07,6.08,79600.0,4.8977,4.9058,4.8897,4.8977,79600.0
2009-03-25 14:35:00,6.08,6.08,6.06,6.06,176000.0,4.8977,4.8977,4.8816,4.8816,176000.0
2009-03-25 14:40:00,6.06,6.06,6.04,6.04,115600.0,4.8816,4.8816,4.8655,4.8655,115600.0
2009-03-25 14:45:00,6.04,6.04,6.01,6.03,147600.0,4.8655,4.8655,4.8413,4.8574,147600.0
2009-03-25 14:50:00,6.03,6.04,6.02,6.03,107200.0,4.8574,4.8655,4.8494,4.8574,107200.0
2009-03-25 14:55:00,6.03,6.04,6.02,6.02,143200.0,4.8574,4.8655,4.8494,4.8494,143200.0
2009-03-25 15:00:00,6.02,6.03,6.01,6.02,136000.0,4.8494,4.8574,4.8413,4.8494,136000.0
2009-03-25 15:05:00,6.02,6.03,6.01,6.02,181600.0,4.8494,4.8574,4.8413,4.8494,181600.0
2009-03-25 15:10:00,6.02,6.04,6.02,6.04,180400.0,4.8494,4.8655,4.8494,4.8655,180400.0
2009-03-25 15:15:00,6.03,6.05,6.03,6.05,105200.0,4.8574,4.8736,4.8574,4.8736,105200.0
2009-03-25 15:20:00,6.05,6.07,6.05,6.07,154000.0,4.8736,4.8897,4.8736,4.8897,154000.0
2009-03-25 15:25:00,6.07,6.1,6.06,6.1,195200.0,4.8897,4.9138,4.8816,4.9138,195200.0
2009-03-25 15:30:00,6.1,6.12,6.1,6.11,244000.0,4.9138,4.9299,4.9138,4.9219,244000.0
2009-03-25 15:35:00,6.11,6.12,6.11,6.11,157600.0,4.9219,4.9299,4.9219,4.9219,157600.0
2009-03-25 15:40:00,6.11,6.12,6.09,6.12,158400.0,4.9219,4.9299,4.9058,4.9299,158400.0
2009-03-25 15:45:00,6.12,6.14,6.11,6.12,273600.0,4.9299,4.9461,4.9219,4.9299,273600.0
2009-03-25 15:50:00,6.12,6.14,6.11,6.14,276800.0,4.9299,4.9461,4.9219,4.9461,276800.0
2009-03-25 15:55:00,6.14,6.18,6.14,6.18,343600.0,4.9461,4.9783,4.9461,4.9783,343600.0
2009-03-26 09:30:00,6.26,6.26,6.2,6.25,62000.0,5.0427,5.0427,4.9944,5.0347,62000.0
2009-03-26 09:35:00,6.24,6.28,6.24,6.25,115600.0,5.0266,5.0588,5.0266,5.0347,115600.0
2009-03-26 09:40:00,6.25,6.29,6.25,6.28,56800.0,5.0347,5.0669,5.0347,5.0588,56800.0
2009-03-26 09:45:00,6.28,6.29,6.26,6.26,92000.0,5.0588,5.0669,5.0427,5.0427,92000.0
2009-03-26 09:50:00,6.26,6.27,6.25,6.26,76000.0,5.0427,5.0508,5.0347,5.0427,76000.0
2009-03-26 09:55:00,6.26,6.27,6.25,6.27,89200.0,5.0427,5.0508,5.0347,5.0508,89200.0
2009-03-26 10:00:00,6.27,6.29,6.27,6.29,85200.0,5.0508,5.0669,5.0508,5.0669,85200.0
2009-03-26 10:05:00,6.28,6.31,6.28,6.28,64400.0,5.0588,5.083,5.0588,5.0588,64400.0
2009-03-26 10:10:00,6.28,6.28,6.24,6.26,77600.0,5.0588,5.0588,5.0266,5.0427,77600.0
2009-03-26 10:15:00,6.26,6.26,6.25,6.26,54400.0,5.0427,5.0427,5.0347,5.0427,54400.0
2009-03-26 10:20:00,6.26,6.27,6.26,6.27,44000.0,5.0427,5.0508,5.0427,5.0508,44000.0
2009-03-26 10:25:00,6.27,6.27,6.24,6.24,48000.0,5.0508,5.0508,5.0266,5.0266,48000.0
2009-03-26 10:30:00,6.23,6.25,6.23,6.25,69200.0,5.0186,5.0347,5.0186,5.0347,69200.0
2009-03-26 10:35:00,6.26,6.28,6.26,6.28,50400.0,5.0427,5.0588,5.0427,5.0588,50400.0
2009-03-26 10:40:00,6.28,6.29,6.27,6.29,66400.0,5.0588,5.0669,5.0508,5.0669,66400.0
2009-03-26 10:45:00,6.29,6.29,6.28,6.29,49200.0,5.0669,5.0669,5.0588,5.0669,49200.0
2009-03-26 10:50:00,6.28,6.29,6.28,6.28,46000.0,5.0588,5.0669,5.0588,5.0588,46000.0
2009-03-26 10:55:00,6.28,6.3,6.27,6.27,122400.0,5.0588,5.0749,5.0508,5.0508,122400.0
2009-03-26 11:00:00,6.27,6.3,6.27,6.3,42800.0,5.0508,5.0749,5.0508,5.0749,42800.0
2009-03-26 11:05:00,6.3,6.31,6.29,6.3,64000.0,5.0749,5.083,5.0669,5.0749,64000.0
2009-03-26 11:10:00,6.3,6.31,6.3,6.3,60800.0,5.0749,5.083,5.0749,5.0749,60800.0
2009-03-26 11:15:00,6.3,6.31,6.3,6.3,28400.0,5.0749,5.083,5.0749,5.0749,28400.0
2009-03-26 11:20:00,6.3,6.31,6.29,6.31,39200.0,5.0749,5.083,5.0669,5.083,39200.0
2009-03-26 11:25:00,6.31,6.32,6.3,6.3,64800.0,5.083,5.0911,5.0749,5.0749,64800.0
2009-03-26 11:30:00,6.3,6.32,6.3,6.31,54000.0,5.0749,5.0911,5.0749,5.083,54000.0
2009-03-26 11:35:00,6.32,6.33,6.32,6.33,47600.0,5.0911,5.0991,5.0911,5.0991,47600.0
2009-03-26 11:40:00,6.33,6.33,6.32,6.33,40000.0,5.0991,5.0991,5.0911,5.0991,40000.0
2009-03-26 11:45:00,6.33,6.33,6.31,6.32,46000.0,5.0991,5.0991,5.083,5.0911,46000.0
2009-03-26 11:50:00,6.32,6.32,6.28,6.29,168400.0,5.0911,5.0911,5.0588,5.0669,168400.0
2009-03-26 11:55:00,6.29,6.3,6.29,6.3,30400.0,5.0669,5.0749,5.0669,5.0749,30400.0
2009-03-26 12:00:00,6.3,6.31,6.3,6.31,61200.0,5.0749,5.083,5.0749,5.083,61200.0
2009-03-26 12:05:00,6.31,6.33,6.31,6.32,82000.0,5.083,5.0991,5.083,5.0911,82000.0
2009-03-26 12:10:00,6.32,6.32,6.32,6.32,29200.0,5.0911,5.0911,5.0911,5.0911,29200.0
2009-03-26 12:15:00,6.32,6.34,6.32,6.34,68000.0,5.0911,5.1072,5.0911,5.1072,68000.0
2009-03-26 12:20:00,6.34,6.36,6.33,6.35,65200.0,5.1072,5.1233,5.0991,5.1152,65200.0
2009-03-26 12:25:00,6.35,6.36,6.35,6.35,35200.0,5.1152,5.1233,5.1152,5.1152,35200.0
2009-03-26 12:30:00,6.36,6.36,6.34,6.35,48400.0,5.1233,5.1233,5.1072,5.1152,48400.0
2009-03-26 12:35:00,6.35,6.36,6.34,6.35,78000.0,5.1152,5.1233,5.1072,5.1152,78000.0
2009-03-26 12:40:00,6.36,6.36,6.33,6.33,66400.0,5.1233,5.1233,5.0991,5.0991,66400.0
2009-03-26 12:45:00,6.33,6.34,6.33,6.34,61600.0,5.0991,5.1072,5.0991,5.1072,61600.0
2009-03-26 12:50:00,6.34,6.34,6.33,6.34,22800.0,5.1072,5.1072,5.0991,5.1072,22800.0
2009-03-26 12:55:00,6.34,6.34,6.33,6.33,52400.0,5.1072,5.1072,5.0991,5.0991,52400.0
2009-03-26 13:00:00,6.33,6.38,6.33,6.37,87200.0,5.0991,5.1394,5.0991,5.1313,87200.0
2009-03-26 13:05:00,6.37,6.4,6.37,6.39,88800.0,5.1313,5.1555,5.1313,5.1474,88800.0
2009-03-26 13:10:00,6.4,6.41,6.39,6.39,74000.0,5.1555,5.1636,5.1474,5.1474,74000.0
2009-03-26 13:15:00,6.39,6.4,6.38,6.39,100000.0,5.1474,5.1555,5.1394,5.1474,100000.0
2009-03-26 13:20:00,6.4,6.43,6.39,6.42,113600.0,5.1555,5.1797,5.1474,5.1716,113600.0
2009-03-26 13:25:00,6.42,6.43,6.41,6.42,88400.0,5.1716,5.1797,5.1636,5.1716,88400.0
2009-03-26 13:30:00,6.42,6.43,6.42,6.43,38000.0,5.1716,5.1797,5.1716,5.1797,38000.0
2009-03-26 13:35:00,6.42,6.42,6.41,6.42,56400.0,5.1716,5.1716,5.1636,5.1716,56400.0
2009-03-26 13:40:00,6.41,6.41,6.4,6.41,38800.0,5.1636,5.1636,5.1555,5.1636,38800.0
2009-03-26 13:45:00,6.41,6.42,6.41,6.41,83600.0,5.1636,5.1716,5.1636,5.1636,83600.0
2009-03-26 13:50:00,6.41,6.43,6.41,6.41,57200.0,5.1636,5.1797,5.1636,5.1636,57200.0
2009-03-26 13:55:00,6.41,6.44,6.41,6.43,88000.0,5.1636,5.1877,5.1636,5.1797,88000.0
2009-03-26 14:00:00,6.43,6.45,6.43,6.45,81200.0,5.1797,5.1958,5.1797,5.1958,81200.0
2009-03-26 14:05:00,6.45,6.45,6.43,6.43,57200.0,5.1958,5.1958,5.1797,5.1797,57200.0
2009-03-26 14:10:00,6.43,6.44,6.42,6.43,104000.0,5.1797,5.1877,5.1716,5.1797,104000.0
2009-03-26 14:15:00,6.43,6.43,6.42,6.43,69200.0,5.1797,5.1797,5.1716,5.1797,69200.0
2009-03-26 14:20:00,6.42,6.44,6.42,6.44,97600.0,5.1716,5.1877,5.1716,5.1877,97600.0
2009-03-26 14:25:00,6.44,6.45,6.4,6.41,141200.0,5.1877,5.1958,5.1555,5.1636,141200.0
2009-03-26 14:30:00,6.4,6.41,6.39,6.4,97200.0,5.1555,5.1636,5.1474,5.1555,97200.0
2009-03-26 14:35:00,6.4,6.42,6.4,6.41,90400.0,5.1555,5.1716,5.1555,5.1636,90400.0
2009-03-26 14:40:00,6.41,6.42,6.41,6.41,43200.0,5.1636,5.1716,5.1636,5.1636,43200.0
2009-03-26 14:45:00,6.41,6.43,6.41,6.42,121200.0,5.1636,5.1797,5.1636,5.1716,121200.0
2009-03-26 14:50:00,6.42,6.42,6.4,6.41,60800.0,5.1716,5.1716,5.1555,5.1636,60800.0
2009-03-26 14:55:00,6.41,6.42,6.38,6.39,104800.0,5.1636,5.1716,5.1394,5.1474,104800.0
2009-03-26 15:00:00,6.38,6.39,6.38,6.39,128000.0,5.1394,5.1474,5.1394,5.1474,128000.0
2009-03-26 15:05:00,6.39,6.42,6.38,6.41,127600.0,5.1474,5.1716,5.1394,5.1636,127600.0
2009-03-26 15:10:00,6.41,6.42,6.4,6.4,141600.0,5.1636,5.1716,5.1555,5.1555,141600.0
2009-03-26 15:15:00,6.4,6.4,6.38,6.39,148800.0,5.1555,5.1555,5.1394,5.1474,148800.0
2009-03-26 15:20:00,6.39,6.42,6.39,6.42,106400.0,5.1474,5.1716,5.1474,5.1716,106400.0
2009-03-26 15:25:00,6.41,6.43,6.41,6.42,70000.0,5.1636,5.1797,5.1636,5.1716,70000.0
2009-03-26 15:30:00,6.42,6.43,6.41,6.41,212400.0,5.1716,5.1797,5.1636,5.1636,212400.0
2009-03-26 15:35:00,6.41,6.42,6.41,6.42,224400.0,5.1636,5.1716,5.1636,5.1716,224400.0
2009-03-26 15:40:00,6.42,6.45,6.42,6.45,307200.0,5.1716,5.1958,5.1716,5.1958,307200.0
2009-03-26 15:45:00,6.44,6.45,6.43,6.44,305600.0,5.1877,5.1958,5.1797,5.1877,305600.0
2009-03-26 15:50:00,6.44,6.46,6.43,6.44,346800.0,5.1877,5.2038,5.1797,5.1877,346800.0
2009-03-26 15:55:00,6.43,6.47,6.43,6.46,425600.0,5.1797,5.2119,5.1797,5.2038,425600.0
2009-03-27 09:30:00,6.35,6.38,6.27,6.38,84800.0,5.1152,5.1394,5.0508,5.1394,84800.0
2009-03-27 09:35:00,6.37,6.37,6.32,6.33,52800.0,5.1313,5.1313,5.0911,5.0991,52800.0
2009-03-27 09:40:00,6.33,6.35,6.33,6.35,66000.0,5.0991,5.1152,5.0991,5.1152,66000.0
2009-03-27 09:45:00,6.35,6.39,6.34,6.37,71200.0,5.1152,5.1474,5.1072,5.1313,71200.0
2009-03-27 09:50:00,6.37,6.38,6.35,6.38,102000.0,5.1313,5.1394,5.1152,5.1394,102000.0
2009-03-27 09:55:00,6.38,6.44,6.37,6.38,81200.0,5.1394,5.1877,5.1313,5.1394,81200.0
2009-03-27 10:00:00,6.38,6.39,6.34,6.35,34800.0,5.1394,5.1474,5.1072,5.1152,34800.0
2009-03-27 10:05:00,6.35,6.35,6.33,6.33,79200.0,5.1152,5.1152,5.0991,5.0991,79200.0
2009-03-27 10:10:00,6.33,6.36,6.32,6.35,58400.0,5.0991,5.1233,5.0911,5.1152,58400.0
2009-03-27 10:15:00,6.36,6.36,6.32,6.33,52800.0,5.1233,5.1233,5.0911,5.0991,52800.0
2009-03-27 10:20:00,6.34,6.36,6.33,6.36,36800.0,5.1072,5.1233,5.0991,5.1233,36800.0
2009-03-27 10:25:00,6.36,6.36,6.33,6.35,40400.0,5.1233,5.1233,5.0991,5.1152,40400.0
2009-03-27 10:30:00,6.35,6.35,6.33,6.35,44800.0,5.1152,5.1152,5.0991,5.1152,44800.0
2009-03-27 10:35:00,6.35,6.37,6.35,6.36,47600.0,5.1152,5.1313,5.1152,5.1233,47600.0
2009-03-27 10:40:00,6.36,6.37,6.35,6.35,30400.0,5.1233,5.1313,5.1152,5.1152,30400.0
2009-03-27 10:45:00,6.35,6.35,6.33,6.33,38800.0,5.1152,5.1152,5.0991,5.0991,38800.0
2009-03-27 10:50:00,6.33,6.35,6.32,6.34,40400.0,5.0991,5.1152,5.0911,5.1072,40400.0
2009-03-27 10:55:00,6.34,6.34,6.32,6.33,77200.0,5.1072,5.1072,5.0911,5.0991,77200.0
2009-03-27 11:00:00,6.32,6.33,6.3,6.32,131600.0,5.0911,5.0991,5.0749,5.0911,131600.0
2009-03-27 11:05:00,6.32,6.33,6.32,6.33,67600.0,5.0911,5.0991,5.0911,5.0991,67600.0
2009-03-27 11:10:00,6.33,6.35,6.31,6.35,43200.0,5.0991,5.1152,5.083,5.1152,43200.0
2009-03-27 11:15:00,6.35,6.35,6.33,6.33,27200.0,5.1152,5.1152,5.0991,5.0991,27200.0
2009-03-27 11:20:00,6.33,6.36,6.33,6.36,72000.0,5.0991,5.1233,5.0991,5.1233,72000.0
2009-03-27 11:25:00,6.36,6.36,6.34,6.34,44400.0,5.1233,5.1233,5.1072,5.1072,44400.0
2009-03-27 11:30:00,6.34,6.34,6.32,6.33,45600.0,5.1072,5.1072,5.0911,5.0991,45600.0
2009-03-27 11:35:00,6.33,6.34,6.33,6.33,24000.0,5.0991,5.1072,5.0991,5.0991,24000.0
2009-03-27 11:40:00,6.33,6.35,6.33,6.34,44400.0,5.0991,5.1152,5.0991,5.1072,44400.0
2009-03-27 11:45:00,6.34,6.36,6.34,6.35,49200.0,5.1072,5.1233,5.1072,5.1152,49200.0
2009-03-27 11:50:00,6.35,6.35,6.34,6.34,32400.0,5.1152,5.1152,5.1072,5.1072,32400.0
2009-03-27 11:55:00,6.34,6.34,6.33,6.33,36800.0,5.1072,5.1072,5.0991,5.0991,36800.0
2009-03-27 12:00:00,6.33,6.35,6.33,6.34,22000.0,5.0991,5.1152,5.0991,5.1072,22000.0
2009-03-27 12:05:00,6.34,6.35,6.33,6.34,44000.0,5.1072,5.1152,5.0991,5.1072,44000.0
2009-03-27 12:10:00,6.34,6.34,6.32,6.32,70400.0,5.1072,5.1072,5.0911,5.0911,70400.0
2009-03-27 12:15:00,6.32,6.32,6.29,6.29,98000.0,5.0911,5.0911,5.0669,5.0669,98000.0
2009-03-27 12:20:00,6.29,6.29,6.27,6.28,88000.0,5.0669,5.0669,5.0508,5.0588,88000.0
2009-03-27 12:25:00,6.28,6.28,6.26,6.26,120400.0,5.0588,5.0588,5.0427,5.0427,120400.0
2009-03-27 12:30:00,6.26,6.26,6.25,6.25,172000.0,5.0427,5.0427,5.0347,5.0347,172000.0
2009-03-27 12:35:00,6.25,6.25,6.23,6.23,107200.0,5.0347,5.0347,5.0186,5.0186,107200.0
2009-03-27 12:40:00,6.24,6.24,6.23,6.23,126000.0,5.0266,5.0266,5.0186,5.0186,126000.0
2009-03-27 12:45:00,6.24,6.25,6.23,6.25,81600.0,5.0266,5.0347,5.0186,5.0347,81600.0
2009-03-27 12:50:00,6.25,6.25,6.24,6.24,83600.0,5.0347,5.0347,5.0266,5.0266,83600.0
2009-03-27 12:55:00,6.24,6.24,6.22,6.23,72800.0,5.0266,5.0266,5.0105,5.0186,72800.0
2009-03-27 13:00:00,6.23,6.23,6.22,6.23,48000.0,5.0186,5.0186,5.0105,5.0186,48000.0
2009-03-27 13:05:00,6.23,6.23,6.21,6.22,137200.0,5.0186,5.0186,5.0024,5.0105,137200.0
2009-03-27 13:10:00,6.22,6.22,6.21,6.22,32000.0,5.0105,5.0105,5.0024,5.0105,32000.0
2009-03-27 13:15:00,6.22,6.23,6.22,6.23,27600.0,5.0105,5.0186,5.0105,5.0186,27600.0
2009-03-27 13:20:00,6.23,6.24,6.23,6.24,54400.0,5.0186,5.0266,5.0186,5.0266,54400.0
2009-03-27 13:25:00,6.24,6.25,6.24,6.25,89600.0,5.0266,5.0347,5.0266,5.0347,89600.0
2009-03-27 13:30:00,6.25,6.28,6.25,6.27,73600.0,5.0347,5.0588,5.0347,5.0508,73600.0
2009-03-27 13:35:00,6.27,6.27,6.25,6.25,50000.0,5.0508,5.0508,5.0347,5.0347,50000.0
2009-03-27 13:40:00,6.25,6.26,6.23,6.24,64400.0,5.0347,5.0427,5.0186,5.0266,64400.0
2009-03-27 13:45:00,6.24,6.24,6.23,6.24,70400.0,5.0266,5.0266,5.0186,5.0266,70400.0
2009-03-27 13:50:00,6.24,6.24,6.22,6.22,51600.0,5.0266,5.0266,5.0105,5.0105,51600.0
2009-03-27 13:55:00,6.22,6.24,6.22,6.24,83200.0,5.0105,5.0266,5.0105,5.0266,83200.0
2009-03-27 14:00:00,6.24,6.24,6.23,6.24,76400.0,5.0266,5.0266,5.0186,5.0266,76400.0
2009-03-27 14:05:00,6.24,6.26,6.24,6.26,87200.0,5.0266,5.0427,5.0266,5.0427,87200.0
2009-03-27 14:10:00,6.26,6.27,6.26,6.27,57600.0,5.0427,5.0508,5.0427,5.0508,57600.0
2009-03-27 14:15:00,6.27,6.28,6.26,6.28,94000.0,5.0508,5.0588,5.0427,5.0588,94000.0
2009-03-27 14:20:00,6.28,6.3,6.27,6.29,106800.0,5.0588,5.0749,5.0508,5.0669,106800.0
2009-03-27 14:25:00,6.29,6.29,6.29,6.29,59600.0,5.0669,5.0669,5.0669,5.0669,59600.0
2009-03-27 14:30:00,6.29,6.29,6.27,6.27,70800.0,5.0669,5.0669,5.0508,5.0508,70800.0
2009-03-27 14:35:00,6.27,6.29,6.27,6.28,142800.0,5.0508,5.0669,5.0508,5.0588,142800.0
2009-03-27 14:40:00,6.28,6.29,6.27,6.28,86800.0,5.0588,5.0669,5.0508,5.0588,86800.0
2009-03-27 14:45:00,6.28,6.28,6.26,6.27,94000.0,5.0588,5.0588,5.0427,5.0508,94000.0
2009-03-27 14:50:00,6.27,6.27,6.26,6.27,120000.0,5.0508,5.0508,5.0427,5.0508,120000.0
2009-03-27 14:55:00,6.27,6.28,6.26,6.28,87600.0,5.0508,5.0588,5.0427,5.0588,87600.0
2009-03-27 15:00:00,6.28,6.31,6.28,6.3,182000.0,5.0588,5.083,5.0588,5.0749,182000.0
2009-03-27 15:05:00,6.3,6.3,6.29,6.29,119200.0,5.0749,5.0749,5.0669,5.0669,119200.0
2009-03-27 15:10:00,6.29,6.3,6.28,6.28,76400.0,5.0669,5.0749,5.0588,5.0588,76400.0
2009-03-27 15:15:00,6.28,6.3,6.28,6.3,60400.0,5.0588,5.0749,5.0588,5.0749,60400.0
2009-03-27 15:20:00,6.3,6.3,6.29,6.3,76000.0,5.0749,5.0749,5.0669,5.0749,76000.0
2009-03-27 15:25:00,6.3,6.3,6.28,6.28,93200.0,5.0749,5.0749,5.0588,5.0588,93200.0
2009-03-27 15:30:00,6.28,6.29,6.27,6.27,244800.0,5.0588,5.0669,5.0508,5.0508,244800.0
2009-03-27 15:35:00,6.27,6.27,6.26,6.27,159200.0,5.0508,5.0508,5.0427,5.0508,159200.0
2009-03-27 15:40:00,6.27,6.29,6.26,6.29,216000.0,5.0508,5.0669,5.0427,5.0669,216000.0
2009-03-27 15:45:00,6.29,6.3,6.28,6.29,146000.0,5.0669,5.0749,5.0588,5.0669,146000.0
2009-03-27 15:50:00,6.29,6.29,6.28,6.28,161200.0,5.0669,5.0669,5.0588,5.0588,161200.0
2009-03-27 15:55:00,6.28,6.28,6.27,6.27,290400.0,5.0588,5.0588,5.0508,5.0508,290400.0
2009-03-30 09:30:00,6.19,6.21,6.16,6.16,107600.0,4.9863,5.0024,4.9622,4.9622,107600.0
2009-03-30 09:35:00,6.17,6.18,6.13,6.13,140800.0,4.9702,4.9783,4.938,4.938,140800.0
2009-03-30 09:40:00,6.13,6.14,6.07,6.07,101200.0,4.938,4.9461,4.8897,4.8897,101200.0
2009-03-30 09:45:00,6.07,6.11,6.06,6.1,142400.0,4.8897,4.9219,4.8816,4.9138,142400.0
2009-03-30 09:50:00,6.1,6.11,6.07,6.11,156000.0,4.9138,4.9219,4.8897,4.9219,156000.0
2009-03-30 09:55:00,6.11,6.11,6.09,6.11,128800.0,4.9219,4.9219,4.9058,4.9219,128800.0
2009-03-30 10:00:00,6.1,6.1,6.08,6.09,92000.0,4.9138,4.9138,4.8977,4.9058,92000.0
2009-03-30 10:05:00,6.09,6.13,6.09,6.13,137200.0,4.9058,4.938,4.9058,4.938,137200.0
2009-03-30 10:10:00,6.13,6.14,6.12,6.12,112400.0,4.938,4.9461,4.9299,4.9299,112400.0
2009-03-30 10:15:00,6.12,6.12,6.1,6.11,57200.0,4.9299,4.9299,4.9138,4.9219,57200.0
2009-03-30 10:20:00,6.11,6.11,6.09,6.1,58800.0,4.9219,4.9219,4.9058,4.9138,58800.0
2009-03-30 10:25:00,6.1,6.13,6.1,6.13,75600.0,4.9138,4.938,4.9138,4.938,75600.0
2009-03-30 10:30:00,6.13,6.13,6.08,6.09,114000.0,4.938,4.938,4.8977,4.9058,114000.0
2009-03-30 10:35:00,6.09,6.1,6.07,6.07,74000.0,4.9058,4.9138,4.8897,4.8897,74000.0
2009-03-30 10:40:00,6.07,6.07,6.05,6.05,102800.0,4.8897,4.8897,4.8736,4.8736,102800.0
2009-03-30 10:45:00,6.05,6.06,6.04,6.05,56800.0,4.8736,4.8816,4.8655,4.8736,56800.0
2009-03-30 10:50:00,6.05,6.08,6.05,6.08,62400.0,4.8736,4.8977,4.8736,4.8977,62400.0
2009-03-30 10:55:00,6.08,6.08,6.06,6.06,74400.0,4.8977,4.8977,4.8816,4.8816,74400.0
2009-03-30 11:00:00,6.06,6.07,6.05,6.05,80800.0,4.8816,4.8897,4.8736,4.8736,80800.0
2009-03-30 11:05:00,6.05,6.05,6.03,6.03,97200.0,4.8736,4.8736,4.8574,4.8574,97200.0
2009-03-30 11:10:00,6.03,6.07,6.03,6.07,101600.0,4.8574,4.8897,4.8574,4.8897,101600.0
2009-03-30 11:15:00,6.07,6.08,6.07,6.07,59200.0,4.8897,4.8977,4.8897,4.8897,59200.0
2009-03-30 11:20:00,6.07,6.09,6.07,6.07,51200.0,4.8897,4.9058,4.8897,4.8897,51200.0
2009-03-30 11:25:00,6.07,6.09,6.06,6.07,68400.0,4.8897,4.9058,4.8816,4.8897,68400.0
2009-03-30 11:30:00,6.07,6.07,6.05,6.06,55600.0,4.8897,4.8897,4.8736,4.8816,55600.0
2009-03-30 11:35:00,6.06,6.07,6.06,6.07,40800.0,4.8816,4.8897,4.8816,4.8897,40800.0
2009-03-30 11:40:00,6.07,6.08,6.06,6.07,44800.0,4.8897,4.8977,4.8816,4.8897,44800.0
2009-03-30 11:45:00,6.07,6.08,6.07,6.08,30800.0,4.8897,4.8977,4.8897,4.8977,30800.0
2009-03-30 11:50:00,6.08,6.08,6.06,6.07,30400.0,4.8977,4.8977,4.8816,4.8897,30400.0
2009-03-30 11:55:00,6.07,6.09,6.06,6.09,22000.0,4.8897,4.9058,4.8816,4.9058,22000.0
2009-03-30 12:00:00,6.09,6.1,6.08,6.09,42800.0,4.9058,4.9138,4.8977,4.9058,42800.0
2009-03-30 12:05:00,6.09,6.1,6.08,6.08,36400.0,4.9058,4.9138,4.8977,4.8977,36400.0
2009-03-30 12:10:00,6.09,6.09,6.08,6.08,15200.0,4.9058,4.9058,4.8977,4.8977,15200.0
2009-03-30 12:15:00,6.08,6.1,6.08,6.1,32400.0,4.8977,4.9138,4.8977,4.9138,32400.0
2009-03-30 12:20:00,6.1,6.12,6.1,6.12,56800.0,4.9138,4.9299,4.9138,4.9299,56800.0
2009-03-30 12:25:00,6.12,6.12,6.12,6.12,35600.0,4.9299,4.9299,4.9299,4.9299,35600.0
2009-03-30 12:30:00,6.12,6.12,6.11,6.11,64400.0,4.9299,4.9299,4.9219,4.9219,64400.0
2009-03-30 12:35:00,6.11,6.13,6.11,6.12,40800.0,4.9219,4.938,4.9219,4.9299,40800.0
2009-03-30 12:40:00,6.12,6.12,6.11,6.11,21200.0,4.9299,4.9299,4.9219,4.9219,21200.0
2009-03-30 12:45:00,6.12,6.12,6.11,6.11,34000.0,4.9299,4.9299,4.9219,4.9219,34000.0
2009-03-30 12:50:00,6.11,6.12,6.1,6.11,76400.0,4.9219,4.9299,4.9138,4.9219,76400.0
2009-03-30 12:55:00,6.11,6.11,6.1,6.1,23600.0,4.9219,4.9219,4.9138,4.9138,23600.0
2009-03-30 13:00:00,6.1,6.11,6.1,6.1,48800.0,4.9138,4.9219,4.9138,4.9138,48800.0
2009-03-30 13:05:00,6.1,6.1,6.09,6.09,38400.0,4.9138,4.9138,4.9058,4.9058,38400.0
2009-03-30 13:10:00,6.09,6.11,6.09,6.11,49200.0,4.9058,4.9219,4.9058,4.9219,49200.0
2009-03-30 13:15:00,6.11,6.11,6.1,6.1,38000.0,4.9219,4.9219,4.9138,4.9138,38000.0
2009-03-30 13:20:00,6.1,6.11,6.09,6.09,79200.0,4.9138,4.9219,4.9058,4.9058,79200.0
2009-03-30 13:25:00,6.1,6.12,6.09,6.11,81200.0,4.9138,4.9299,4.9058,4.9219,81200.0
2009-03-30 13:30:00,6.11,6.12,6.11,6.11,42000.0,4.9219,4.9299,4.9219,4.9219,42000.0
2009-03-30 13:35:00,6.11,6.11,6.09,6.1,44400.0,4.9219,4.9219,4.9058,4.9138,44400.0
2009-03-30 13:40:00,6.1,6.11,6.1,6.1,57600.0,4.9138,4.9219,4.9138,4.9138,57600.0
2009-03-30 13:45:00,6.1,6.1,6.08,6.09,82000.0,4.9138,4.9138,4.8977,4.9058,82000.0
2009-03-30 13:50:00,6.09,6.1,6.09,6.1,54800.0,4.9058,4.9138,4.9058,4.9138,54800.0
2009-03-30 13:55:00,6.1,6.1,6.09,6.09,19200.0,4.9138,4.9138,4.9058,4.9058,19200.0
2009-03-30 14:00:00,6.09,6.09,6.08,6.09,52800.0,4.9058,4.9058,4.8977,4.9058,52800.0
2009-03-30 14:05:00,6.09,6.1,6.09,6.09,78800.0,4.9058,4.9138,4.9058,4.9058,78800.0
2009-03-30 14:10:00,6.09,6.12,6.09,6.11,103600.0,4.9058,4.9299,4.9058,4.9219,103600.0
2009-03-30 14:15:00,6.11,6.12,6.11,6.11,55600.0,4.9219,4.9299,4.9219,4.9219,55600.0
2009-03-30 14:20:00,6.11,6.11,6.1,6.11,63200.0,4.9219,4.9219,4.9138,4.9219,63200.0
2009-03-30 14:25:00,6.11,6.11,6.08,6.09,110400.0,4.9219,4.9219,4.8977,4.9058,110400.0
2009-03-30 14:30:00,6.09,6.09,6.08,6.09,66800.0,4.9058,4.9058,4.8977,4.9058,66800.0
2009-03-30 14:35:00,6.09,6.1,6.08,6.08,66400.0,4.9058,4.9138,4.8977,4.8977,66400.0
2009-03-30 14:40:00,6.08,6.08,6.06,6.06,89200.0,4.8977,4.8977,4.8816,4.8816,89200.0
2009-03-30 14:45:00,6.06,6.08,6.06,6.07,60400.0,4.8816,4.8977,4.8816,4.8897,60400.0
2009-03-30 14:50:00,6.06,6.07,6.06,6.06,100800.0,4.8816,4.8897,4.8816,4.8816,100800.0
2009-03-30 14:55:00,6.06,6.06,6.05,6.05,109200.0,4.8816,4.8816,4.8736,4.8736,109200.0
2009-03-30 15:00:00,6.05,6.05,6.05,6.05,71600.0,4.8736,4.8736,4.8736,4.8736,71600.0
2009-03-30 15:05:00,6.05,6.06,6.04,6.06,109600.0,4.8736,4.8816,4.8655,4.8816,109600.0
2009-03-30 15:10:00,6.06,6.08,6.06,6.07,60000.0,4.8816,4.8977,4.8816,4.8897,60000.0
2009-03-30 15:15:00,6.07,6.08,6.07,6.07,85600.0,4.8897,4.8977,4.8897,4.8897,85600.0
2009-03-30 15:20:00,6.07,6.09,6.07,6.08,78800.0,4.8897,4.9058,4.8897,4.8977,78800.0
2009-03-30 15:25:00,6.08,6.09,6.07,6.07,140400.0,4.8977,4.9058,4.8897,4.8897,140400.0
2009-03-30 15:30:00,6.07,6.09,6.07,6.08,149200.0,4.8897,4.9058,4.8897,4.8977,149200.0
2009-03-30 15:35:00,6.08,6.1,6.08,6.09,136000.0,4.8977,4.9138,4.8977,4.9058,136000.0
2009-03-30 15:40:00,6.09,6.09,6.07,6.09,184800.0,4.9058,4.9058,4.8897,4.9058,184800.0
2009-03-30 15:45:00,6.09,6.1,6.09,6.09,188800.0,4.9058,4.9138,4.9058,4.9058,188800.0
2009-03-30 15:50:00,6.09,6.11,6.08,6.1,297200.0,4.9058,4.9219,4.8977,4.9138,297200.0
2009-03-30 15:55:00,6.1,6.12,6.1,6.1,466000.0,4.9138,4.9299,4.9138,4.9138,466000.0
2009-03-31 09:30:00,6.22,6.22,6.11,6.15,75600.0,5.0105,5.0105,4.9219,4.9541,75600.0
2009-03-31 09:35:00,6.15,6.15,6.12,6.13,50400.0,4.9541,4.9541,4.9299,4.938,50400.0
2009-03-31 09:40:00,6.13,6.13,6.08,6.09,61200.0,4.938,4.938,4.8977,4.9058,61200.0
2009-03-31 09:45:00,6.09,6.1,6.08,6.1,35600.0,4.9058,4.9138,4.8977,4.9138,35600.0
2009-03-31 09:50:00,6.1,6.1,6.1,6.1,81200.0,4.9138,4.9138,4.9138,4.9138,81200.0
2009-03-31 09:55:00,6.1,6.11,6.1,6.1,52400.0,4.9138,4.9219,4.9138,4.9138,52400.0
2009-03-31 10:00:00,6.1,6.14,6.09,6.14,96400.0,4.9138,4.9461,4.9058,4.9461,96400.0
2009-03-31 10:05:00,6.14,6.15,6.13,6.14,49200.0,4.9461,4.9541,4.938,4.9461,49200.0
2009-03-31 10:10:00,6.14,6.14,6.12,6.13,64400.0,4.9461,4.9461,4.9299,4.938,64400.0
2009-03-31 10:15:00,6.12,6.12,6.11,6.12,33600.0,4.9299,4.9299,4.9219,4.9299,33600.0
2009-03-31 10:20:00,6.12,6.13,6.11,6.11,40000.0,4.9299,4.938,4.9219,4.9219,40000.0
2009-03-31 10:25:00,6.11,6.12,6.09,6.11,53600.0,4.9219,4.9299,4.9058,4.9219,53600.0
2009-03-31 10:30:00,6.12,6.14,6.12,6.12,40000.0,4.9299,4.9461,4.9299,4.9299,40000.0
2009-03-31 10:35:00,6.12,6.13,6.12,6.12,37200.0,4.9299,4.938,4.9299,4.9299,37200.0
2009-03-31 10:40:00,6.12,6.12,6.11,6.11,25600.0,4.9299,4.9299,4.9219,4.9219,25600.0
2009-03-31 10:45:00,6.11,6.13,6.11,6.11,38000.0,4.9219,4.938,4.9219,4.9219,38000.0
2009-03-31 10:50:00,6.11,6.12,6.1,6.1,37600.0,4.9219,4.9299,4.9138,4.9138,37600.0
2009-03-31 10:55:00,6.1,6.1,6.08,6.08,23600.0,4.9138,4.9138,4.8977,4.8977,23600.0
2009-03-31 11:00:00,6.09,6.1,6.09,6.1,30400.0,4.9058,4.9138,4.9058,4.9138,30400.0
2009-03-31 11:05:00,6.1,6.13,6.1,6.13,39600.0,4.9138,4.938,4.9138,4.938,39600.0
2009-03-31 11:10:00,6.13,6.13,6.11,6.11,54000.0,4.938,4.938,4.9219,4.9219,54000.0
2009-03-31 11:15:00,6.11,6.12,6.11,6.12,39600.0,4.9219,4.9299,4.9219,4.9299,39600.0
2009-03-31 11:20:00,6.12,6.12,6.11,6.11,14000.0,4.9299,4.9299,4.9219,4.9219,14000.0
2009-03-31 11:25:00,6.12,6.12,6.12,6.12,56400.0,4.9299,4.9299,4.9299,4.9299,56400.0
2009-03-31 11:30:00,6.12,6.13,6.11,6.12,79600.0,4.9299,4.938,4.9219,4.9299,79600.0
2009-03-31 11:35:00,6.12,6.13,6.11,6.12,57600.0,4.9299,4.938,4.9219,4.9299,57600.0
2009-03-31 11:40:00,6.12,6.13,6.11,6.13,44000.0,4.9299,4.938,4.9219,4.938,44000.0
2009-03-31 11:45:00,6.13,6.13,6.12,6.13,69600.0,4.938,4.938,4.9299,4.938,69600.0
2009-03-31 11:50:00,6.13,6.13,6.12,6.12,53200.0,4.938,4.938,4.9299,4.9299,53200.0
2009-03-31 11:55:00,6.12,6.13,6.11,6.12,46800.0,4.9299,4.938,4.9219,4.9299,46800.0
2009-03-31 12:00:00,6.12,6.12,6.1,6.11,127600.0,4.9299,4.9299,4.9138,4.9219,127600.0
2009-03-31 12:05:00,6.11,6.11,6.11,6.11,13200.0,4.9219,4.9219,4.9219,4.9219,13200.0
2009-03-31 12:10:00,6.11,6.11,6.1,6.11,39200.0,4.9219,4.9219,4.9138,4.9219,39200.0
2009-03-31 12:15:00,6.11,6.12,6.11,6.11,42000.0,4.9219,4.9299,4.9219,4.9219,42000.0
2009-03-31 12:20:00,6.11,6.12,6.1,6.1,79600.0,4.9219,4.9299,4.9138,4.9138,79600.0
2009-03-31 12:25:00,6.1,6.1,6.1,6.1,38000.0,4.9138,4.9138,4.9138,4.9138,38000.0
2009-03-31 12:30:00,6.1,6.11,6.1,6.11,29600.0,4.9138,4.9219,4.9138,4.9219,29600.0
2009-03-31 12:35:00,6.11,6.12,6.11,6.12,28000.0,4.9219,4.9299,4.9219,4.9299,28000.0
2009-03-31 12:40:00,6.11,6.13,6.11,6.13,37200.0,4.9219,4.938,4.9219,4.938,37200.0
2009-03-31 12:45:00,6.13,6.13,6.13,6.13,19600.0,4.938,4.938,4.938,4.938,19600.0
2009-03-31 12:50:00,6.13,6.14,6.13,6.14,24800.0,4.938,4.9461,4.938,4.9461,24800.0
2009-03-31 12:55:00,6.14,6.15,6.14,6.15,45200.0,4.9461,4.9541,4.9461,4.9541,45200.0
2009-03-31 13:00:00,6.15,6.16,6.15,6.16,35600.0,4.9541,4.9622,4.9541,4.9622,35600.0
2009-03-31 13:05:00,6.16,6.18,6.16,6.17,45200.0,4.9622,4.9783,4.9622,4.9702,45200.0
2009-03-31 13:10:00,6.18,6.18,6.18,6.18,49200.0,4.9783,4.9783,4.9783,4.9783,49200.0
2009-03-31 13:15:00,6.18,6.19,6.18,6.18,54800.0,4.9783,4.9863,4.9783,4.9783,54800.0
2009-03-31 13:20:00,6.18,6.2,6.18,6.19,26800.0,4.9783,4.9944,4.9783,4.9863,26800.0
2009-03-31 13:25:00,6.19,6.19,6.18,6.18,44000.0,4.9863,4.9863,4.9783,4.9783,44000.0
2009-03-31 13:30:00,6.18,6.2,6.18,6.2,54800.0,4.9783,4.9944,4.9783,4.9944,54800.0
2009-03-31 13:35:00,6.2,6.21,6.2,6.2,28800.0,4.9944,5.0024,4.9944,4.9944,28800.0
2009-03-31 13:40:00,6.2,6.2,6.2,6.2,32000.0,4.9944,4.9944,4.9944,4.9944,32000.0
2009-03-31 13:45:00,6.2,6.21,6.2,6.2,45200.0,4.9944,5.0024,4.9944,4.9944,45200.0
2009-03-31 13:50:00,6.2,6.21,6.19,6.2,48000.0,4.9944,5.0024,4.9863,4.9944,48000.0
2009-03-31 13:55:00,6.2,6.21,6.2,6.2,82800.0,4.9944,5.0024,4.9944,4.9944,82800.0
2009-03-31 14:00:00,6.2,6.21,6.2,6.2,62000.0,4.9944,5.0024,4.9944,4.9944,62000.0
2009-03-31 14:05:00,6.2,6.21,6.2,6.21,64800.0,4.9944,5.0024,4.9944,5.0024,64800.0
2009-03-31 14:10:00,6.21,6.23,6.21,6.22,52800.0,5.0024,5.0186,5.0024,5.0105,52800.0
2009-03-31 14:15:00,6.22,6.23,6.21,6.23,56000.0,5.0105,5.0186,5.0024,5.0186,56000.0
2009-03-31 14:20:00,6.23,6.23,6.22,6.22,54000.0,5.0186,5.0186,5.0105,5.0105,54000.0
2009-03-31 14:25:00,6.22,6.23,6.22,6.23,66000.0,5.0105,5.0186,5.0105,5.0186,66000.0
2009-03-31 14:30:00,6.23,6.24,6.23,6.24,45600.0,5.0186,5.0266,5.0186,5.0266,45600.0
2009-03-31 14:35:00,6.24,6.25,6.23,6.25,64800.0,5.0266,5.0347,5.0186,5.0347,64800.0
2009-03-31 14:40:00,6.25,6.25,6.24,6.25,36400.0,5.0347,5.0347,5.0266,5.0347,36400.0
2009-03-31 14:45:00,6.25,6.25,6.25,6.25,73200.0,5.0347,5.0347,5.0347,5.0347,73200.0
2009-03-31 14:50:00,6.25,6.26,6.25,6.26,50800.0,5.0347,5.0427,5.0347,5.0427,50800.0
2009-03-31 14:55:00,6.25,6.26,6.23,6.23,94400.0,5.0347,5.0427,5.0186,5.0186,94400.0
2009-03-31 15:00:00,6.23,6.24,6.22,6.22,146400.0,5.0186,5.0266,5.0105,5.0105,146400.0
2009-03-31 15:05:00,6.22,6.23,6.22,6.22,62800.0,5.0105,5.0186,5.0105,5.0105,62800.0
2009-03-31 15:10:00,6.22,6.22,6.21,6.21,46800.0,5.0105,5.0105,5.0024,5.0024,46800.0
2009-03-31 15:15:00,6.21,6.22,6.2,6.21,57600.0,5.0024,5.0105,4.9944,5.0024,57600.0
2009-03-31 15:20:00,6.21,6.22,6.2,6.22,107200.0,5.0024,5.0105,4.9944,5.0105,107200.0
2009-03-31 15:25:00,6.22,6.23,6.22,6.23,98400.0,5.0105,5.0186,5.0105,5.0186,98400.0
2009-03-31 15:30:00,6.23,6.23,6.19,6.19,151600.0,5.0186,5.0186,4.9863,4.9863,151600.0
2009-03-31 15:35:00,6.19,6.19,6.16,6.18,252400.0,4.9863,4.9863,4.9622,4.9783,252400.0
2009-03-31 15:40:00,6.18,6.19,6.16,6.16,276400.0,4.9783,4.9863,4.9622,4.9622,276400.0
2009-03-31 15:45:00,6.15,6.17,6.15,6.15,186400.0,4.9541,4.9702,4.9541,4.9541,186400.0
2009-03-31 15:50:00,6.15,6.19,6.15,6.18,396000.0,4.9541,4.9863,4.9541,4.9783,396000.0
2009-03-31 15:55:00,6.18,6.19,6.16,6.16,492000.0,4.9783,4.9863,4.9622,4.9622,492000.0
2009-04-01 09:30:00,6.13,6.13,6.06,6.1,61200.0,4.938,4.938,4.8816,4.9138,61200.0
2009-04-01 09:35:00,6.1,6.1,6.03,6.04,74400.0,4.9138,4.9138,4.8574,4.8655,74400.0
2009-04-01 09:40:00,6.03,6.05,6.01,6.01,98400.0,4.8574,4.8736,4.8413,4.8413,98400.0
2009-04-01 09:45:00,6.01,6.02,5.99,5.99,78400.0,4.8413,4.8494,4.8252,4.8252,78400.0
2009-04-01 09:50:00,5.99,6.02,5.99,6.02,108000.0,4.8252,4.8494,4.8252,4.8494,108000.0
2009-04-01 09:55:00,6.01,6.04,6.01,6.04,145600.0,4.8413,4.8655,4.8413,4.8655,145600.0
2009-04-01 10:00:00,6.04,6.06,6.02,6.05,109600.0,4.8655,4.8816,4.8494,4.8736,109600.0
2009-04-01 10:05:00,6.05,6.07,6.04,6.06,79200.0,4.8736,4.8897,4.8655,4.8816,79200.0
2009-04-01 10:10:00,6.07,6.09,6.07,6.09,69600.0,4.8897,4.9058,4.8897,4.9058,69600.0
2009-04-01 10:15:00,6.1,6.1,6.08,6.1,35600.0,4.9138,4.9138,4.8977,4.9138,35600.0
2009-04-01 10:20:00,6.1,6.12,6.09,6.11,108400.0,4.9138,4.9299,4.9058,4.9219,108400.0
2009-04-01 10:25:00,6.1,6.12,6.09,6.11,61600.0,4.9138,4.9299,4.9058,4.9219,61600.0
2009-04-01 10:30:00,6.11,6.12,6.1,6.11,38400.0,4.9219,4.9299,4.9138,4.9219,38400.0
2009-04-01 10:35:00,6.11,6.14,6.11,6.14,60800.0,4.9219,4.9461,4.9219,4.9461,60800.0
2009-04-01 10:40:00,6.14,6.15,6.14,6.14,63200.0,4.9461,4.9541,4.9461,4.9461,63200.0
2009-04-01 10:45:00,6.15,6.15,6.12,6.13,62400.0,4.9541,4.9541,4.9299,4.938,62400.0
2009-04-01 10:50:00,6.13,6.14,6.13,6.13,50000.0,4.938,4.9461,4.938,4.938,50000.0
2009-04-01 10:55:00,6.14,6.16,6.12,6.13,68400.0,4.9461,4.9622,4.9299,4.938,68400.0
2009-04-01 11:00:00,6.13,6.13,6.12,6.12,56400.0,4.938,4.938,4.9299,4.9299,56400.0
2009-04-01 11:05:00,6.11,6.13,6.11,6.12,48800.0,4.9219,4.938,4.9219,4.9299,48800.0
2009-04-01 11:10:00,6.13,6.14,6.12,6.13,38000.0,4.938,4.9461,4.9299,4.938,38000.0
2009-04-01 11:15:00,6.13,6.16,6.13,6.15,54800.0,4.938,4.9622,4.938,4.9541,54800.0
2009-04-01 11:20:00,6.15,6.16,6.14,6.15,41600.0,4.9541,4.9622,4.9461,4.9541,41600.0
2009-04-01 11:25:00,6.15,6.16,6.14,6.15,24400.0,4.9541,4.9622,4.9461,4.9541,24400.0
2009-04-01 11:30:00,6.15,6.17,6.15,6.15,52000.0,4.9541,4.9702,4.9541,4.9541,52000.0
2009-04-01 11:35:00,6.15,6.17,6.15,6.17,34800.0,4.9541,4.9702,4.9541,4.9702,34800.0
2009-04-01 11:40:00,6.17,6.18,6.17,6.17,32400.0,4.9702,4.9783,4.9702,4.9702,32400.0
2009-04-01 11:45:00,6.18,6.18,6.16,6.16,18400.0,4.9783,4.9783,4.9622,4.9622,18400.0
2009-04-01 11:50:00,6.16,6.17,6.16,6.16,20000.0,4.9622,4.9702,4.9622,4.9622,20000.0
2009-04-01 11:55:00,6.16,6.19,6.16,6.18,66400.0,4.9622,4.9863,4.9622,4.9783,66400.0
2009-04-01 12:00:00,6.18,6.19,6.18,6.18,42400.0,4.9783,4.9863,4.9783,4.9783,42400.0
2009-04-01 12:05:00,6.18,6.21,6.18,6.21,69200.0,4.9783,5.0024,4.9783,5.0024,69200.0
2009-04-01 12:10:00,6.21,6.21,6.2,6.21,32800.0,5.0024,5.0024,4.9944,5.0024,32800.0
2009-04-01 12:15:00,6.21,6.21,6.2,6.2,26800.0,5.0024,5.0024,4.9944,4.9944,26800.0
2009-04-01 12:20:00,6.2,6.2,6.19,6.2,40800.0,4.9944,4.9944,4.9863,4.9944,40800.0
2009-04-01 12:25:00,6.2,6.2,6.19,6.2,38400.0,4.9944,4.9944,4.9863,4.9944,38400.0
2009-04-01 12:30:00,6.2,6.21,6.2,6.21,40000.0,4.9944,5.0024,4.9944,5.0024,40000.0
2009-04-01 12:35:00,6.2,6.2,6.18,6.18,32000.0,4.9944,4.9944,4.9783,4.9783,32000.0
2009-04-01 12:40:00,6.18,6.19,6.18,6.18,26000.0,4.9783,4.9863,4.9783,4.9783,26000.0
2009-04-01 12:45:00,6.18,6.2,6.18,6.19,18800.0,4.9783,4.9944,4.9783,4.9863,18800.0
2009-04-01 12:50:00,6.19,6.2,6.19,6.19,40400.0,4.9863,4.9944,4.9863,4.9863,40400.0
2009-04-01 12:55:00,6.19,6.19,6.17,6.17,26000.0,4.9863,4.9863,4.9702,4.9702,26000.0
2009-04-01 13:00:00,6.17,6.19,6.17,6.19,35200.0,4.9702,4.9863,4.9702,4.9863,35200.0
2009-04-01 13:05:00,6.18,6.18,6.17,6.17,32000.0,4.9783,4.9783,4.9702,4.9702,32000.0
2009-04-01 13:10:00,6.17,6.18,6.16,6.18,35200.0,4.9702,4.9783,4.9622,4.9783,35200.0
2009-04-01 13:15:00,6.17,6.18,6.17,6.18,30400.0,4.9702,4.9783,4.9702,4.9783,30400.0
2009-04-01 13:20:00,6.18,6.19,6.18,6.19,54400.0,4.9783,4.9863,4.9783,4.9863,54400.0
2009-04-01 13:25:00,6.19,6.19,6.18,6.18,23600.0,4.9863,4.9863,4.9783,4.9783,23600.0
2009-04-01 13:30:00,6.18,6.19,6.18,6.18,27200.0,4.9783,4.9863,4.9783,4.9783,27200.0
2009-04-01 13:35:00,6.18,6.21,6.18,6.21,68000.0,4.9783,5.0024,4.9783,5.0024,68000.0
2009-04-01 13:40:00,6.21,6.21,6.2,6.21,45200.0,5.0024,5.0024,4.9944,5.0024,45200.0
2009-04-01 13:45:00,6.21,6.21,6.2,6.2,30800.0,5.0024,5.0024,4.9944,4.9944,30800.0
2009-04-01 13:50:00,6.2,6.22,6.19,6.21,55200.0,4.9944,5.0105,4.9863,5.0024,55200.0
2009-04-01 13:55:00,6.21,6.21,6.2,6.21,43600.0,5.0024,5.0024,4.9944,5.0024,43600.0
2009-04-01 14:00:00,6.21,6.21,6.2,6.2,44000.0,5.0024,5.0024,4.9944,4.9944,44000.0
2009-04-01 14:05:00,6.2,6.2,6.2,6.2,56400.0,4.9944,4.9944,4.9944,4.9944,56400.0
2009-04-01 14:10:00,6.2,6.2,6.18,6.18,197600.0,4.9944,4.9944,4.9783,4.9783,197600.0
2009-04-01 14:15:00,6.18,6.18,6.18,6.18,111600.0,4.9783,4.9783,4.9783,4.9783,111600.0
2009-04-01 14:20:00,6.18,6.2,6.18,6.2,107200.0,4.9783,4.9944,4.9783,4.9944,107200.0
2009-04-01 14:25:00,6.2,6.2,6.19,6.19,76800.0,4.9944,4.9944,4.9863,4.9863,76800.0
2009-04-01 14:30:00,6.19,6.2,6.19,6.2,86400.0,4.9863,4.9944,4.9863,4.9944,86400.0
2009-04-01 14:35:00,6.2,6.2,6.19,6.19,114000.0,4.9944,4.9944,4.9863,4.9863,114000.0
2009-04-01 14:40:00,6.19,6.19,6.17,6.17,144800.0,4.9863,4.9863,4.9702,4.9702,144800.0
2009-04-01 14:45:00,6.17,6.17,6.16,6.17,115600.0,4.9702,4.9702,4.9622,4.9702,115600.0
2009-04-01 14:50:00,6.17,6.18,6.16,6.18,118400.0,4.9702,4.9783,4.9622,4.9783,118400.0
2009-04-01 14:55:00,6.18,6.18,6.17,6.17,103600.0,4.9783,4.9783,4.9702,4.9702,103600.0
2009-04-01 15:00:00,6.17,6.17,6.13,6.14,264400.0,4.9702,4.9702,4.938,4.9461,264400.0
2009-04-01 15:05:00,6.14,6.15,6.14,6.14,224000.0,4.9461,4.9541,4.9461,4.9461,224000.0
2009-04-01 15:10:00,6.13,6.14,6.11,6.12,212000.0,4.938,4.9461,4.9219,4.9299,212000.0
2009-04-01 15:15:00,6.12,6.12,6.1,6.11,487200.0,4.9299,4.9299,4.9138,4.9219,487200.0
2009-04-01 15:20:00,6.11,6.12,6.1,6.11,306000.0,4.9219,4.9299,4.9138,4.9219,306000.0
2009-04-01 15:25:00,6.11,6.12,6.11,6.12,251200.0,4.9219,4.9299,4.9219,4.9299,251200.0
2009-04-01 15:30:00,6.12,6.13,6.12,6.13,370800.0,4.9299,4.938,4.9299,4.938,370800.0
2009-04-01 15:35:00,6.13,6.14,6.13,6.14,316400.0,4.938,4.9461,4.938,4.9461,316400.0
2009-04-01 15:40:00,6.14,6.15,6.14,6.14,266800.0,4.9461,4.9541,4.9461,4.9461,266800.0
2009-04-01 15:45:00,6.15,6.15,6.14,6.14,287200.0,4.9541,4.9541,4.9461,4.9461,287200.0
2009-04-01 15:50:00,6.14,6.15,6.13,6.13,452800.0,4.9461,4.9541,4.938,4.938,452800.0
2009-04-01 15:55:00,6.13,6.14,6.13,6.14,482400.0,4.938,4.9461,4.938,4.9461,482400.0
2009-04-02 09:30:00,5.96,6.23,5.96,6.21,112400.0,4.8011,5.0186,4.8011,5.0024,112400.0
2009-04-02 09:35:00,6.21,6.21,6.17,6.19,106800.0,5.0024,5.0024,4.9702,4.9863,106800.0
2009-04-02 09:40:00,6.19,6.26,6.18,6.26,152800.0,4.9863,5.0427,4.9783,5.0427,152800.0
2009-04-02 09:45:00,6.26,6.26,6.24,6.26,111600.0,5.0427,5.0427,5.0266,5.0427,111600.0
2009-04-02 09:50:00,6.26,6.3,6.23,6.29,178800.0,5.0427,5.0749,5.0186,5.0669,178800.0
2009-04-02 09:55:00,6.29,6.32,6.28,6.3,135600.0,5.0669,5.0911,5.0588,5.0749,135600.0
2009-04-02 10:00:00,6.3,6.32,6.29,6.3,122000.0,5.0749,5.0911,5.0669,5.0749,122000.0
2009-04-02 10:05:00,6.3,6.3,6.26,6.27,88800.0,5.0749,5.0749,5.0427,5.0508,88800.0
2009-04-02 10:10:00,6.27,6.28,6.26,6.28,256000.0,5.0508,5.0588,5.0427,5.0588,256000.0
2009-04-02 10:15:00,6.29,6.34,6.28,6.33,115600.0,5.0669,5.1072,5.0588,5.0991,115600.0
2009-04-02 10:20:00,6.33,6.35,6.32,6.35,112800.0,5.0991,5.1152,5.0911,5.1152,112800.0
2009-04-02 10:25:00,6.35,6.36,6.33,6.33,78400.0,5.1152,5.1233,5.0991,5.0991,78400.0
2009-04-02 10:30:00,6.34,6.37,6.33,6.36,68000.0,5.1072,5.1313,5.0991,5.1233,68000.0
2009-04-02 10:35:00,6.36,6.39,6.35,6.38,134800.0,5.1233,5.1474,5.1152,5.1394,134800.0
2009-04-02 10:40:00,6.38,6.4,6.36,6.4,130800.0,5.1394,5.1555,5.1233,5.1555,130800.0
2009-04-02 10:45:00,6.4,6.43,6.39,6.41,243200.0,5.1555,5.1797,5.1474,5.1636,243200.0
2009-04-02 10:50:00,6.42,6.42,6.39,6.39,114400.0,5.1716,5.1716,5.1474,5.1474,114400.0
2009-04-02 10:55:00,6.39,6.4,6.38,6.4,105200.0,5.1474,5.1555,5.1394,5.1555,105200.0
2009-04-02 11:00:00,6.4,6.41,6.39,6.39,158400.0,5.1555,5.1636,5.1474,5.1474,158400.0
2009-04-02 11:05:00,6.39,6.4,6.39,6.4,108800.0,5.1474,5.1555,5.1474,5.1555,108800.0
2009-04-02 11:10:00,6.39,6.41,6.39,6.41,223200.0,5.1474,5.1636,5.1474,5.1636,223200.0
2009-04-02 11:15:00,6.41,6.44,6.41,6.44,66800.0,5.1636,5.1877,5.1636,5.1877,66800.0
2009-04-02 11:20:00,6.44,6.45,6.43,6.45,72400.0,5.1877,5.1958,5.1797,5.1958,72400.0
2009-04-02 11:25:00,6.45,6.46,6.44,6.46,50800.0,5.1958,5.2038,5.1877,5.2038,50800.0
2009-04-02 11:30:00,6.46,6.46,6.44,6.46,54400.0,5.2038,5.2038,5.1877,5.2038,54400.0
2009-04-02 11:35:00,6.45,6.46,6.44,6.45,96400.0,5.1958,5.2038,5.1877,5.1958,96400.0
2009-04-02 11:40:00,6.45,6.45,6.42,6.42,144800.0,5.1958,5.1958,5.1716,5.1716,144800.0
2009-04-02 11:45:00,6.42,6.43,6.41,6.42,68400.0,5.1716,5.1797,5.1636,5.1716,68400.0
2009-04-02 11:50:00,6.41,6.42,6.41,6.42,28800.0,5.1636,5.1716,5.1636,5.1716,28800.0
2009-04-02 11:55:00,6.42,6.42,6.4,6.4,113200.0,5.1716,5.1716,5.1555,5.1555,113200.0
2009-04-02 12:00:00,6.4,6.42,6.4,6.41,210800.0,5.1555,5.1716,5.1555,5.1636,210800.0
2009-04-02 12:05:00,6.41,6.41,6.4,6.41,179200.0,5.1636,5.1636,5.1555,5.1636,179200.0
2009-04-02 12:10:00,6.41,6.41,6.4,6.41,117600.0,5.1636,5.1636,5.1555,5.1636,117600.0
2009-04-02 12:15:00,6.41,6.43,6.41,6.43,153600.0,5.1636,5.1797,5.1636,5.1797,153600.0
2009-04-02 12:20:00,6.43,6.44,6.43,6.43,102400.0,5.1797,5.1877,5.1797,5.1797,102400.0
2009-04-02 12:25:00,6.43,6.44,6.42,6.43,106800.0,5.1797,5.1877,5.1716,5.1797,106800.0
2009-04-02 12:30:00,6.43,6.44,6.43,6.43,98400.0,5.1797,5.1877,5.1797,5.1797,98400.0
2009-04-02 12:35:00,6.44,6.44,6.43,6.43,54800.0,5.1877,5.1877,5.1797,5.1797,54800.0
2009-04-02 12:40:00,6.43,6.44,6.43,6.43,55600.0,5.1797,5.1877,5.1797,5.1797,55600.0
2009-04-02 12:45:00,6.44,6.44,6.42,6.42,97600.0,5.1877,5.1877,5.1716,5.1716,97600.0
2009-04-02 12:50:00,6.43,6.43,6.42,6.42,97600.0,5.1797,5.1797,5.1716,5.1716,97600.0
2009-04-02 12:55:00,6.42,6.42,6.4,6.4,129200.0,5.1716,5.1716,5.1555,5.1555,129200.0
2009-04-02 13:00:00,6.4,6.42,6.4,6.41,106000.0,5.1555,5.1716,5.1555,5.1636,106000.0
2009-04-02 13:05:00,6.41,6.42,6.4,6.42,93200.0,5.1636,5.1716,5.1555,5.1716,93200.0
2009-04-02 13:10:00,6.42,6.42,6.4,6.41,122800.0,5.1716,5.1716,5.1555,5.1636,122800.0
2009-04-02 13:15:00,6.41,6.42,6.41,6.42,57600.0,5.1636,5.1716,5.1636,5.1716,57600.0
2009-04-02 13:20:00,6.42,6.42,6.39,6.4,113200.0,5.1716,5.1716,5.1474,5.1555,113200.0
2009-04-02 13:25:00,6.4,6.4,6.4,6.4,57600.0,5.1555,5.1555,5.1555,5.1555,57600.0
2009-04-02 13:30:00,6.4,6.41,6.39,6.4,135600.0,5.1555,5.1636,5.1474,5.1555,135600.0
2009-04-02 13:35:00,6.4,6.4,6.37,6.37,275600.0,5.1555,5.1555,5.1313,5.1313,275600.0
2009-04-02 13:40:00,6.37,6.38,6.37,6.37,88000.0,5.1313,5.1394,5.1313,5.1313,88000.0
2009-04-02 13:45:00,6.38,6.4,6.38,6.39,91600.0,5.1394,5.1555,5.1394,5.1474,91600.0
2009-04-02 13:50:00,6.39,6.4,6.39,6.4,107200.0,5.1474,5.1555,5.1474,5.1555,107200.0
2009-04-02 13:55:00,6.4,6.4,6.37,6.4,251600.0,5.1555,5.1555,5.1313,5.1555,251600.0
2009-04-02 14:00:00,6.39,6.4,6.39,6.39,141200.0,5.1474,5.1555,5.1474,5.1474,141200.0
2009-04-02 14:05:00,6.4,6.4,6.37,6.38,188800.0,5.1555,5.1555,5.1313,5.1394,188800.0
2009-04-02 14:10:00,6.38,6.38,6.37,6.38,40000.0,5.1394,5.1394,5.1313,5.1394,40000.0
2009-04-02 14:15:00,6.38,6.38,6.37,6.38,47600.0,5.1394,5.1394,5.1313,5.1394,47600.0
2009-04-02 14:20:00,6.38,6.39,6.38,6.38,42000.0,5.1394,5.1474,5.1394,5.1394,42000.0
2009-04-02 14:25:00,6.38,6.41,6.38,6.41,57200.0,5.1394,5.1636,5.1394,5.1636,57200.0
2009-04-02 14:30:00,6.41,6.42,6.41,6.42,43200.0,5.1636,5.1716,5.1636,5.1716,43200.0
2009-04-02 14:35:00,6.42,6.43,6.42,6.43,99200.0,5.1716,5.1797,5.1716,5.1797,99200.0
2009-04-02 14:40:00,6.43,6.44,6.42,6.43,95200.0,5.1797,5.1877,5.1716,5.1797,95200.0
2009-04-02 14:45:00,6.43,6.46,6.43,6.45,190000.0,5.1797,5.2038,5.1797,5.1958,190000.0
2009-04-02 14:50:00,6.45,6.45,6.42,6.42,72800.0,5.1958,5.1958,5.1716,5.1716,72800.0
2009-04-02 14:55:00,6.41,6.42,6.41,6.42,106800.0,5.1636,5.1716,5.1636,5.1716,106800.0
2009-04-02 15:00:00,6.42,6.44,6.42,6.43,120800.0,5.1716,5.1877,5.1716,5.1797,120800.0
2009-04-02 15:05:00,6.43,6.43,6.4,6.41,98800.0,5.1797,5.1797,5.1555,5.1636,98800.0
2009-04-02 15:10:00,6.41,6.42,6.4,6.41,157600.0,5.1636,5.1716,5.1555,5.1636,157600.0
2009-04-02 15:15:00,6.41,6.43,6.4,6.4,122400.0,5.1636,5.1797,5.1555,5.1555,122400.0
2009-04-02 15:20:00,6.4,6.42,6.39,6.41,192000.0,5.1555,5.1716,5.1474,5.1636,192000.0
2009-04-02 15:25:00,6.41,6.43,6.41,6.41,102400.0,5.1636,5.1797,5.1636,5.1636,102400.0
2009-04-02 15:30:00,6.41,6.43,6.41,6.41,158000.0,5.1636,5.1797,5.1636,5.1636,158000.0
2009-04-02 15:35:00,6.41,6.42,6.39,6.39,203600.0,5.1636,5.1716,5.1474,5.1474,203600.0
2009-04-02 15:40:00,6.4,6.42,6.39,6.39,263200.0,5.1555,5.1716,5.1474,5.1474,263200.0
2009-04-02 15:45:00,6.39,6.4,6.37,6.39,363200.0,5.1474,5.1555,5.1313,5.1474,363200.0
2009-04-02 15:50:00,6.39,6.4,6.37,6.39,464800.0,5.1474,5.1555,5.1313,5.1474,464800.0
2009-04-02 15:55:00,6.39,6.39,6.37,6.38,408400.0,5.1474,5.1474,5.1313,5.1394,408400.0
2009-04-03 09:30:00,6.18,6.46,6.18,6.37,98000.0,4.9783,5.2038,4.9783,5.1313,98000.0
2009-04-03 09:35:00,6.37,6.38,6.36,6.36,48000.0,5.1313,5.1394,5.1233,5.1233,48000.0
2009-04-03 09:40:00,6.35,6.37,6.35,6.37,54800.0,5.1152,5.1313,5.1152,5.1313,54800.0
2009-04-03 09:45:00,6.37,6.37,6.32,6.33,98000.0,5.1313,5.1313,5.0911,5.0991,98000.0
2009-04-03 09:50:00,6.33,6.34,6.32,6.34,71600.0,5.0991,5.1072,5.0911,5.1072,71600.0
2009-04-03 09:55:00,6.34,6.36,6.33,6.35,70400.0,5.1072,5.1233,5.0991,5.1152,70400.0
2009-04-03 10:00:00,6.35,6.36,6.33,6.34,96800.0,5.1152,5.1233,5.0991,5.1072,96800.0
2009-04-03 10:05:00,6.34,6.35,6.32,6.34,70000.0,5.1072,5.1152,5.0911,5.1072,70000.0
2009-04-03 10:10:00,6.34,6.36,6.34,6.35,48000.0,5.1072,5.1233,5.1072,5.1152,48000.0
2009-04-03 10:15:00,6.34,6.37,6.34,6.35,55200.0,5.1072,5.1313,5.1072,5.1152,55200.0
2009-04-03 10:20:00,6.35,6.36,6.35,6.36,59200.0,5.1152,5.1233,5.1152,5.1233,59200.0
2009-04-03 10:25:00,6.36,6.37,6.35,6.36,44400.0,5.1233,5.1313,5.1152,5.1233,44400.0
2009-04-03 10:30:00,6.36,6.37,6.35,6.35,30400.0,5.1233,5.1313,5.1152,5.1152,30400.0
2009-04-03 10:35:00,6.35,6.36,6.35,6.36,38000.0,5.1152,5.1233,5.1152,5.1233,38000.0
2009-04-03 10:40:00,6.36,6.36,6.34,6.35,34400.0,5.1233,5.1233,5.1072,5.1152,34400.0
2009-04-03 10:45:00,6.35,6.36,6.35,6.35,51600.0,5.1152,5.1233,5.1152,5.1152,51600.0
2009-04-03 10:50:00,6.36,6.37,6.36,6.37,40800.0,5.1233,5.1313,5.1233,5.1313,40800.0
2009-04-03 10:55:00,6.37,6.37,6.35,6.36,37200.0,5.1313,5.1313,5.1152,5.1233,37200.0
2009-04-03 11:00:00,6.35,6.37,6.35,6.36,42800.0,5.1152,5.1313,5.1152,5.1233,42800.0
2009-04-03 11:05:00,6.36,6.36,6.34,6.35,59600.0,5.1233,5.1233,5.1072,5.1152,59600.0
2009-04-03 11:10:00,6.35,6.35,6.34,6.34,36800.0,5.1152,5.1152,5.1072,5.1072,36800.0
2009-04-03 11:15:00,6.34,6.35,6.33,6.34,39600.0,5.1072,5.1152,5.0991,5.1072,39600.0
2009-04-03 11:20:00,6.34,6.35,6.34,6.34,28400.0,5.1072,5.1152,5.1072,5.1072,28400.0
2009-04-03 11:25:00,6.33,6.35,6.33,6.35,62000.0,5.0991,5.1152,5.0991,5.1152,62000.0
2009-04-03 11:30:00,6.35,6.36,6.35,6.36,34400.0,5.1152,5.1233,5.1152,5.1233,34400.0
2009-04-03 11:35:00,6.36,6.37,6.35,6.35,47600.0,5.1233,5.1313,5.1152,5.1152,47600.0
2009-04-03 11:40:00,6.35,6.36,6.35,6.36,20800.0,5.1152,5.1233,5.1152,5.1233,20800.0
2009-04-03 11:45:00,6.35,6.36,6.35,6.35,44000.0,5.1152,5.1233,5.1152,5.1152,44000.0
2009-04-03 11:50:00,6.35,6.36,6.35,6.36,53200.0,5.1152,5.1233,5.1152,5.1233,53200.0
2009-04-03 11:55:00,6.36,6.36,6.35,6.35,52000.0,5.1233,5.1233,5.1152,5.1152,52000.0
2009-04-03 12:00:00,6.35,6.37,6.35,6.37,100000.0,5.1152,5.1313,5.1152,5.1313,100000.0
2009-04-03 12:05:00,6.37,6.37,6.35,6.35,59200.0,5.1313,5.1313,5.1152,5.1152,59200.0
2009-04-03 12:10:00,6.35,6.36,6.35,6.36,44000.0,5.1152,5.1233,5.1152,5.1233,44000.0
2009-04-03 12:15:00,6.36,6.37,6.36,6.36,48000.0,5.1233,5.1313,5.1233,5.1233,48000.0
2009-04-03 12:20:00,6.36,6.36,6.35,6.35,34400.0,5.1233,5.1233,5.1152,5.1152,34400.0
2009-04-03 12:25:00,6.35,6.37,6.35,6.37,40400.0,5.1152,5.1313,5.1152,5.1313,40400.0
2009-04-03 12:30:00,6.37,6.37,6.36,6.36,71200.0,5.1313,5.1313,5.1233,5.1233,71200.0
2009-04-03 12:35:00,6.37,6.38,6.37,6.37,39200.0,5.1313,5.1394,5.1313,5.1313,39200.0
2009-04-03 12:40:00,6.37,6.38,6.37,6.38,38800.0,5.1313,5.1394,5.1313,5.1394,38800.0
2009-04-03 12:45:00,6.38,6.39,6.37,6.37,94000.0,5.1394,5.1474,5.1313,5.1313,94000.0
2009-04-03 12:50:00,6.37,6.37,6.36,6.37,132000.0,5.1313,5.1313,5.1233,5.1313,132000.0
2009-04-03 12:55:00,6.36,6.36,6.36,6.36,28800.0,5.1233,5.1233,5.1233,5.1233,28800.0
2009-04-03 13:00:00,6.36,6.37,6.36,6.37,24800.0,5.1233,5.1313,5.1233,5.1313,24800.0
2009-04-03 13:05:00,6.37,6.37,6.35,6.35,33200.0,5.1313,5.1313,5.1152,5.1152,33200.0
2009-04-03 13:10:00,6.35,6.36,6.34,6.35,40800.0,5.1152,5.1233,5.1072,5.1152,40800.0
2009-04-03 13:15:00,6.35,6.35,6.34,6.35,53200.0,5.1152,5.1152,5.1072,5.1152,53200.0
2009-04-03 13:20:00,6.35,6.35,6.34,6.34,34000.0,5.1152,5.1152,5.1072,5.1072,34000.0
2009-04-03 13:25:00,6.34,6.36,6.34,6.36,36000.0,5.1072,5.1233,5.1072,5.1233,36000.0
2009-04-03 13:30:00,6.36,6.36,6.36,6.36,34800.0,5.1233,5.1233,5.1233,5.1233,34800.0
2009-04-03 13:35:00,6.36,6.36,6.34,6.34,74000.0,5.1233,5.1233,5.1072,5.1072,74000.0
2009-04-03 13:40:00,6.34,6.34,6.33,6.34,68400.0,5.1072,5.1072,5.0991,5.1072,68400.0
2009-04-03 13:45:00,6.34,6.35,6.34,6.34,16000.0,5.1072,5.1152,5.1072,5.1072,16000.0
2009-04-03 13:50:00,6.34,6.36,6.34,6.36,62000.0,5.1072,5.1233,5.1072,5.1233,62000.0
2009-04-03 13:55:00,6.36,6.36,6.35,6.35,59200.0,5.1233,5.1233,5.1152,5.1152,59200.0
2009-04-03 14:00:00,6.36,6.36,6.35,6.35,72400.0,5.1233,5.1233,5.1152,5.1152,72400.0
2009-04-03 14:05:00,6.35,6.35,6.33,6.34,56400.0,5.1152,5.1152,5.0991,5.1072,56400.0
2009-04-03 14:10:00,6.34,6.35,6.33,6.35,52400.0,5.1072,5.1152,5.0991,5.1152,52400.0
2009-04-03 14:15:00,6.35,6.36,6.35,6.35,81200.0,5.1152,5.1233,5.1152,5.1152,81200.0
2009-04-03 14:20:00,6.35,6.36,6.35,6.36,46400.0,5.1152,5.1233,5.1152,5.1233,46400.0
2009-04-03 14:25:00,6.35,6.38,6.35,6.37,70800.0,5.1152,5.1394,5.1152,5.1313,70800.0
2009-04-03 14:30:00,6.37,6.37,6.36,6.37,111200.0,5.1313,5.1313,5.1233,5.1313,111200.0
2009-04-03 14:35:00,6.37,6.38,6.37,6.37,98800.0,5.1313,5.1394,5.1313,5.1313,98800.0
2009-04-03 14:40:00,6.37,6.39,6.37,6.38,91200.0,5.1313,5.1474,5.1313,5.1394,91200.0
2009-04-03 14:45:00,6.38,6.38,6.36,6.36,108000.0,5.1394,5.1394,5.1233,5.1233,108000.0
2009-04-03 14:50:00,6.37,6.37,6.36,6.37,63200.0,5.1313,5.1313,5.1233,5.1313,63200.0
2009-04-03 14:55:00,6.37,6.38,6.37,6.38,72000.0,5.1313,5.1394,5.1313,5.1394,72000.0
2009-04-03 15:00:00,6.38,6.38,6.37,6.37,148800.0,5.1394,5.1394,5.1313,5.1313,148800.0
2009-04-03 15:05:00,6.37,6.37,6.35,6.35,208400.0,5.1313,5.1313,5.1152,5.1152,208400.0
2009-04-03 15:10:00,6.35,6.35,6.34,6.35,112800.0,5.1152,5.1152,5.1072,5.1152,112800.0
2009-04-03 15:15:00,6.34,6.35,6.33,6.35,187600.0,5.1072,5.1152,5.0991,5.1152,187600.0
2009-04-03 15:20:00,6.35,6.35,6.34,6.35,188000.0,5.1152,5.1152,5.1072,5.1152,188000.0
2009-04-03 15:25:00,6.35,6.35,6.33,6.34,141200.0,5.1152,5.1152,5.0991,5.1072,141200.0
2009-04-03 15:30:00,6.34,6.35,6.34,6.35,138000.0,5.1072,5.1152,5.1072,5.1152,138000.0
2009-04-03 15:35:00,6.35,6.35,6.33,6.34,212400.0,5.1152,5.1152,5.0991,5.1072,212400.0
2009-04-03 15:40:00,6.33,6.37,6.33,6.36,178000.0,5.0991,5.1313,5.0991,5.1233,178000.0
2009-04-03 15:45:00,6.36,6.37,6.35,6.37,214400.0,5.1233,5.1313,5.1152,5.1313,214400.0
2009-04-03 15:50:00,6.37,6.38,6.37,6.38,232000.0,5.1313,5.1394,5.1313,5.1394,232000.0
2009-04-03 15:55:00,6.38,6.4,6.37,6.4,353200.0,5.1394,5.1555,5.1313,5.1555,353200.0
2009-04-06 09:30:00,6.25,6.4,6.21,6.35,85200.0,5.0347,5.1555,5.0024,5.1152,85200.0
2009-04-06 09:35:00,6.36,6.38,6.32,6.33,36000.0,5.1233,5.1394,5.0911,5.0991,36000.0
2009-04-06 09:40:00,6.34,6.34,6.31,6.32,34000.0,5.1072,5.1072,5.083,5.0911,34000.0
2009-04-06 09:45:00,6.32,6.33,6.29,6.3,50000.0,5.0911,5.0991,5.0669,5.0749,50000.0
2009-04-06 09:50:00,6.3,6.32,6.3,6.31,50000.0,5.0749,5.0911,5.0749,5.083,50000.0
2009-04-06 09:55:00,6.32,6.33,6.32,6.33,26000.0,5.0911,5.0991,5.0911,5.0991,26000.0
2009-04-06 10:00:00,6.33,6.37,6.33,6.36,57200.0,5.0991,5.1313,5.0991,5.1233,57200.0
2009-04-06 10:05:00,6.37,6.38,6.35,6.37,47600.0,5.1313,5.1394,5.1152,5.1313,47600.0
2009-04-06 10:10:00,6.37,6.37,6.32,6.32,48800.0,5.1313,5.1313,5.0911,5.0911,48800.0
2009-04-06 10:15:00,6.32,6.32,6.31,6.32,60000.0,5.0911,5.0911,5.083,5.0911,60000.0
2009-04-06 10:20:00,6.32,6.34,6.31,6.33,49200.0,5.0911,5.1072,5.083,5.0991,49200.0
2009-04-06 10:25:00,6.33,6.34,6.29,6.29,81600.0,5.0991,5.1072,5.0669,5.0669,81600.0
2009-04-06 10:30:00,6.29,6.3,6.28,6.3,60400.0,5.0669,5.0749,5.0588,5.0749,60400.0
2009-04-06 10:35:00,6.29,6.31,6.29,6.31,44400.0,5.0669,5.083,5.0669,5.083,44400.0
2009-04-06 10:40:00,6.3,6.32,6.3,6.31,40400.0,5.0749,5.0911,5.0749,5.083,40400.0
2009-04-06 10:45:00,6.31,6.33,6.3,6.32,33600.0,5.083,5.0991,5.0749,5.0911,33600.0
2009-04-06 10:50:00,6.32,6.33,6.32,6.33,32800.0,5.0911,5.0991,5.0911,5.0991,32800.0
2009-04-06 10:55:00,6.33,6.33,6.32,6.32,55600.0,5.0991,5.0991,5.0911,5.0911,55600.0
2009-04-06 11:00:00,6.32,6.32,6.3,6.31,49200.0,5.0911,5.0911,5.0749,5.083,49200.0
2009-04-06 11:05:00,6.31,6.31,6.29,6.31,51200.0,5.083,5.083,5.0669,5.083,51200.0
2009-04-06 11:10:00,6.31,6.31,6.3,6.3,23200.0,5.083,5.083,5.0749,5.0749,23200.0
2009-04-06 11:15:00,6.3,6.32,6.3,6.32,34800.0,5.0749,5.0911,5.0749,5.0911,34800.0
2009-04-06 11:20:00,6.31,6.32,6.31,6.32,46400.0,5.083,5.0911,5.083,5.0911,46400.0
2009-04-06 11:25:00,6.32,6.33,6.32,6.33,39600.0,5.0911,5.0991,5.0911,5.0991,39600.0
2009-04-06 11:30:00,6.33,6.35,6.33,6.34,53200.0,5.0991,5.1152,5.0991,5.1072,53200.0
2009-04-06 11:35:00,6.34,6.35,6.33,6.33,39600.0,5.1072,5.1152,5.0991,5.0991,39600.0
2009-04-06 11:40:00,6.33,6.33,6.31,6.32,33600.0,5.0991,5.0991,5.083,5.0911,33600.0
2009-04-06 11:45:00,6.32,6.33,6.31,6.32,22400.0,5.0911,5.0991,5.083,5.0911,22400.0
2009-04-06 11:50:00,6.32,6.33,6.31,6.32,46400.0,5.0911,5.0991,5.083,5.0911,46400.0
2009-04-06 11:55:00,6.32,6.32,6.31,6.32,27200.0,5.0911,5.0911,5.083,5.0911,27200.0
2009-04-06 12:00:00,6.32,6.33,6.32,6.32,61600.0,5.0911,5.0991,5.0911,5.0911,61600.0
2009-04-06 12:05:00,6.32,6.33,6.32,6.33,22800.0,5.0911,5.0991,5.0911,5.0991,22800.0
2009-04-06 12:10:00,6.32,6.32,6.32,6.32,52800.0,5.0911,5.0911,5.0911,5.0911,52800.0
2009-04-06 12:15:00,6.32,6.32,6.31,6.31,14400.0,5.0911,5.0911,5.083,5.083,14400.0
2009-04-06 12:20:00,6.31,6.31,6.3,6.31,20000.0,5.083,5.083,5.0749,5.083,20000.0
2009-04-06 12:25:00,6.31,6.31,6.31,6.31,16000.0,5.083,5.083,5.083,5.083,16000.0
2009-04-06 12:30:00,6.31,6.31,6.3,6.3,38000.0,5.083,5.083,5.0749,5.0749,38000.0
2009-04-06 12:35:00,6.3,6.3,6.29,6.29,22800.0,5.0749,5.0749,5.0669,5.0669,22800.0
2009-04-06 12:40:00,6.3,6.3,6.29,6.29,61200.0,5.0749,5.0749,5.0669,5.0669,61200.0
2009-04-06 12:45:00,6.3,6.3,6.29,6.3,40000.0,5.0749,5.0749,5.0669,5.0749,40000.0
2009-04-06 12:50:00,6.3,6.31,6.29,6.31,60400.0,5.0749,5.083,5.0669,5.083,60400.0
2009-04-06 12:55:00,6.31,6.33,6.3,6.33,48000.0,5.083,5.0991,5.0749,5.0991,48000.0
2009-04-06 13:00:00,6.33,6.34,6.32,6.32,36000.0,5.0991,5.1072,5.0911,5.0911,36000.0
2009-04-06 13:05:00,6.32,6.33,6.32,6.32,9600.0,5.0911,5.0991,5.0911,5.0911,9600.0
2009-04-06 13:10:00,6.32,6.34,6.32,6.33,37200.0,5.0911,5.1072,5.0911,5.0991,37200.0
2009-04-06 13:15:00,6.33,6.33,6.31,6.31,54000.0,5.0991,5.0991,5.083,5.083,54000.0
2009-04-06 13:20:00,6.31,6.33,6.31,6.32,50000.0,5.083,5.0991,5.083,5.0911,50000.0
2009-04-06 13:25:00,6.32,6.32,6.31,6.31,28400.0,5.0911,5.0911,5.083,5.083,28400.0
2009-04-06 13:30:00,6.31,6.31,6.3,6.31,31600.0,5.083,5.083,5.0749,5.083,31600.0
2009-04-06 13:35:00,6.31,6.31,6.3,6.3,24000.0,5.083,5.083,5.0749,5.0749,24000.0
2009-04-06 13:40:00,6.31,6.31,6.31,6.31,31600.0,5.083,5.083,5.083,5.083,31600.0
2009-04-06 13:45:00,6.31,6.35,6.31,6.35,62000.0,5.083,5.1152,5.083,5.1152,62000.0
2009-04-06 13:50:00,6.35,6.35,6.33,6.34,43600.0,5.1152,5.1152,5.0991,5.1072,43600.0
2009-04-06 13:55:00,6.34,6.34,6.33,6.34,68000.0,5.1072,5.1072,5.0991,5.1072,68000.0
2009-04-06 14:00:00,6.34,6.35,6.33,6.34,26000.0,5.1072,5.1152,5.0991,5.1072,26000.0
2009-04-06 14:05:00,6.34,6.35,6.34,6.35,78400.0,5.1072,5.1152,5.1072,5.1152,78400.0
2009-04-06 14:10:00,6.35,6.35,6.33,6.34,51600.0,5.1152,5.1152,5.0991,5.1072,51600.0
2009-04-06 14:15:00,6.34,6.34,6.32,6.33,61200.0,5.1072,5.1072,5.0911,5.0991,61200.0
2009-04-06 14:20:00,6.33,6.33,6.32,6.33,51200.0,5.0991,5.0991,5.0911,5.0991,51200.0
2009-04-06 14:25:00,6.33,6.34,6.33,6.33,82000.0,5.0991,5.1072,5.0991,5.0991,82000.0
2009-04-06 14:30:00,6.33,6.34,6.31,6.32,87600.0,5.0991,5.1072,5.083,5.0911,87600.0
2009-04-06 14:35:00,6.31,6.32,6.31,6.32,36400.0,5.083,5.0911,5.083,5.0911,36400.0
2009-04-06 14:40:00,6.32,6.32,6.31,6.32,90800.0,5.0911,5.0911,5.083,5.0911,90800.0
2009-04-06 14:45:00,6.32,6.34,6.31,6.33,166800.0,5.0911,5.1072,5.083,5.0991,166800.0
2009-04-06 14:50:00,6.33,6.37,6.33,6.36,98800.0,5.0991,5.1313,5.0991,5.1233,98800.0
2009-04-06 14:55:00,6.36,6.36,6.35,6.35,109600.0,5.1233,5.1233,5.1152,5.1152,109600.0
2009-04-06 15:00:00,6.35,6.35,6.33,6.34,89200.0,5.1152,5.1152,5.0991,5.1072,89200.0
2009-04-06 15:05:00,6.34,6.35,6.33,6.33,102400.0,5.1072,5.1152,5.0991,5.0991,102400.0
2009-04-06 15:10:00,6.33,6.33,6.32,6.32,138400.0,5.0991,5.0991,5.0911,5.0911,138400.0
2009-04-06 15:15:00,6.32,6.36,6.32,6.36,120800.0,5.0911,5.1233,5.0911,5.1233,120800.0
2009-04-06 15:20:00,6.36,6.36,6.35,6.35,141600.0,5.1233,5.1233,5.1152,5.1152,141600.0
2009-04-06 15:25:00,6.36,6.36,6.33,6.35,96000.0,5.1233,5.1233,5.0991,5.1152,96000.0
2009-04-06 15:30:00,6.34,6.36,6.34,6.36,173200.0,5.1072,5.1233,5.1072,5.1233,173200.0
2009-04-06 15:35:00,6.36,6.36,6.34,6.34,140400.0,5.1233,5.1233,5.1072,5.1072,140400.0
2009-04-06 15:40:00,6.34,6.37,6.34,6.36,192800.0,5.1072,5.1313,5.1072,5.1233,192800.0
2009-04-06 15:45:00,6.36,6.37,6.36,6.37,140400.0,5.1233,5.1313,5.1233,5.1313,140400.0
2009-04-06 15:50:00,6.37,6.39,6.37,6.39,223200.0,5.1313,5.1474,5.1313,5.1474,223200.0
2009-04-06 15:55:00,6.39,6.4,6.38,6.38,397200.0,5.1474,5.1555,5.1394,5.1394,397200.0
2009-04-07 09:30:00,6.21,6.31,6.21,6.25,74000.0,5.0024,5.083,5.0024,5.0347,74000.0
2009-04-07 09:35:00,6.25,6.27,6.24,6.25,56400.0,5.0347,5.0508,5.0266,5.0347,56400.0
2009-04-07 09:40:00,6.26,6.27,6.23,6.25,84000.0,5.0427,5.0508,5.0186,5.0347,84000.0
2009-04-07 09:45:00,6.25,6.25,6.22,6.24,66400.0,5.0347,5.0347,5.0105,5.0266,66400.0
2009-04-07 09:50:00,6.24,6.24,6.23,6.23,66800.0,5.0266,5.0266,5.0186,5.0186,66800.0
2009-04-07 09:55:00,6.23,6.25,6.23,6.24,62000.0,5.0186,5.0347,5.0186,5.0266,62000.0
2009-04-07 10:00:00,6.24,6.25,6.23,6.23,76400.0,5.0266,5.0347,5.0186,5.0186,76400.0
2009-04-07 10:05:00,6.23,6.23,6.22,6.23,36800.0,5.0186,5.0186,5.0105,5.0186,36800.0
2009-04-07 10:10:00,6.23,6.24,6.22,6.23,46000.0,5.0186,5.0266,5.0105,5.0186,46000.0
2009-04-07 10:15:00,6.23,6.24,6.22,6.22,53600.0,5.0186,5.0266,5.0105,5.0105,53600.0
2009-04-07 10:20:00,6.22,6.24,6.22,6.22,62400.0,5.0105,5.0266,5.0105,5.0105,62400.0
2009-04-07 10:25:00,6.23,6.26,6.23,6.26,73600.0,5.0186,5.0427,5.0186,5.0427,73600.0
2009-04-07 10:30:00,6.25,6.27,6.25,6.27,44800.0,5.0347,5.0508,5.0347,5.0508,44800.0
2009-04-07 10:35:00,6.27,6.29,6.26,6.29,92400.0,5.0508,5.0669,5.0427,5.0669,92400.0
2009-04-07 10:40:00,6.29,6.29,6.26,6.27,49600.0,5.0669,5.0669,5.0427,5.0508,49600.0
2009-04-07 10:45:00,6.27,6.29,6.27,6.29,45600.0,5.0508,5.0669,5.0508,5.0669,45600.0
2009-04-07 10:50:00,6.29,6.29,6.27,6.28,28000.0,5.0669,5.0669,5.0508,5.0588,28000.0
2009-04-07 10:55:00,6.28,6.28,6.26,6.26,46000.0,5.0588,5.0588,5.0427,5.0427,46000.0
2009-04-07 11:00:00,6.26,6.27,6.25,6.27,28000.0,5.0427,5.0508,5.0347,5.0508,28000.0
2009-04-07 11:05:00,6.27,6.27,6.26,6.26,36000.0,5.0508,5.0508,5.0427,5.0427,36000.0
2009-04-07 11:10:00,6.27,6.27,6.26,6.26,29200.0,5.0508,5.0508,5.0427,5.0427,29200.0
2009-04-07 11:15:00,6.26,6.26,6.25,6.25,32400.0,5.0427,5.0427,5.0347,5.0347,32400.0
2009-04-07 11:20:00,6.25,6.26,6.25,6.26,28400.0,5.0347,5.0427,5.0347,5.0427,28400.0
2009-04-07 11:25:00,6.25,6.25,6.24,6.24,43200.0,5.0347,5.0347,5.0266,5.0266,43200.0
2009-04-07 11:30:00,6.24,6.25,6.23,6.25,58000.0,5.0266,5.0347,5.0186,5.0347,58000.0
2009-04-07 11:35:00,6.24,6.24,6.22,6.22,48000.0,5.0266,5.0266,5.0105,5.0105,48000.0
2009-04-07 11:40:00,6.22,6.22,6.21,6.22,44400.0,5.0105,5.0105,5.0024,5.0105,44400.0
2009-04-07 11:45:00,6.22,6.23,6.22,6.23,29600.0,5.0105,5.0186,5.0105,5.0186,29600.0
2009-04-07 11:50:00,6.23,6.24,6.22,6.23,32400.0,5.0186,5.0266,5.0105,5.0186,32400.0
2009-04-07 11:55:00,6.24,6.24,6.22,6.22,26400.0,5.0266,5.0266,5.0105,5.0105,26400.0
2009-04-07 12:00:00,6.22,6.23,6.22,6.22,20400.0,5.0105,5.0186,5.0105,5.0105,20400.0
2009-04-07 12:05:00,6.23,6.23,6.21,6.21,54000.0,5.0186,5.0186,5.0024,5.0024,54000.0
2009-04-07 12:10:00,6.21,6.23,6.21,6.22,39200.0,5.0024,5.0186,5.0024,5.0105,39200.0
2009-04-07 12:15:00,6.23,6.23,6.22,6.23,15200.0,5.0186,5.0186,5.0105,5.0186,15200.0
2009-04-07 12:20:00,6.23,6.23,6.23,6.23,20000.0,5.0186,5.0186,5.0186,5.0186,20000.0
2009-04-07 12:25:00,6.23,6.23,6.2,6.21,50400.0,5.0186,5.0186,4.9944,5.0024,50400.0
2009-04-07 12:30:00,6.21,6.22,6.21,6.21,45600.0,5.0024,5.0105,5.0024,5.0024,45600.0
2009-04-07 12:35:00,6.21,6.22,6.21,6.21,60400.0,5.0024,5.0105,5.0024,5.0024,60400.0
2009-04-07 12:40:00,6.21,6.22,6.21,6.22,25200.0,5.0024,5.0105,5.0024,5.0105,25200.0
2009-04-07 12:45:00,6.22,6.23,6.22,6.23,20800.0,5.0105,5.0186,5.0105,5.0186,20800.0
2009-04-07 12:50:00,6.23,6.23,6.22,6.22,57600.0,5.0186,5.0186,5.0105,5.0105,57600.0
2009-04-07 12:55:00,6.23,6.23,6.22,6.22,32800.0,5.0186,5.0186,5.0105,5.0105,32800.0
2009-04-07 13:00:00,6.22,6.22,6.2,6.21,54000.0,5.0105,5.0105,4.9944,5.0024,54000.0
2009-04-07 13:05:00,6.21,6.21,6.19,6.19,59200.0,5.0024,5.0024,4.9863,4.9863,59200.0
2009-04-07 13:10:00,6.19,6.19,6.17,6.17,106800.0,4.9863,4.9863,4.9702,4.9702,106800.0
2009-04-07 13:15:00,6.17,6.18,6.16,6.17,96800.0,4.9702,4.9783,4.9622,4.9702,96800.0
2009-04-07 13:20:00,6.17,6.17,6.16,6.16,72800.0,4.9702,4.9702,4.9622,4.9622,72800.0
2009-04-07 13:25:00,6.16,6.17,6.16,6.16,38400.0,4.9622,4.9702,4.9622,4.9622,38400.0
2009-04-07 13:30:00,6.16,6.16,6.14,6.15,91200.0,4.9622,4.9622,4.9461,4.9541,91200.0
2009-04-07 13:35:00,6.15,6.15,6.15,6.15,57600.0,4.9541,4.9541,4.9541,4.9541,57600.0
2009-04-07 13:40:00,6.15,6.16,6.15,6.16,44000.0,4.9541,4.9622,4.9541,4.9622,44000.0
2009-04-07 13:45:00,6.16,6.16,6.16,6.16,30000.0,4.9622,4.9622,4.9622,4.9622,30000.0
2009-04-07 13:50:00,6.16,6.17,6.15,6.17,50400.0,4.9622,4.9702,4.9541,4.9702,50400.0
2009-04-07 13:55:00,6.17,6.17,6.17,6.17,30800.0,4.9702,4.9702,4.9702,4.9702,30800.0
2009-04-07 14:00:00,6.17,6.17,6.15,6.15,40400.0,4.9702,4.9702,4.9541,4.9541,40400.0
2009-04-07 14:05:00,6.15,6.16,6.15,6.16,68800.0,4.9541,4.9622,4.9541,4.9622,68800.0
2009-04-07 14:10:00,6.16,6.17,6.16,6.17,66000.0,4.9622,4.9702,4.9622,4.9702,66000.0
2009-04-07 14:15:00,6.17,6.17,6.16,6.16,52800.0,4.9702,4.9702,4.9622,4.9622,52800.0
2009-04-07 14:20:00,6.16,6.17,6.16,6.16,30000.0,4.9622,4.9702,4.9622,4.9622,30000.0
2009-04-07 14:25:00,6.16,6.17,6.16,6.17,52400.0,4.9622,4.9702,4.9622,4.9702,52400.0
2009-04-07 14:30:00,6.17,6.17,6.16,6.16,55600.0,4.9702,4.9702,4.9622,4.9622,55600.0
2009-04-07 14:35:00,6.16,6.16,6.16,6.16,31600.0,4.9622,4.9622,4.9622,4.9622,31600.0
2009-04-07 14:40:00,6.16,6.17,6.15,6.16,102000.0,4.9622,4.9702,4.9541,4.9622,102000.0
2009-04-07 14:45:00,6.16,6.16,6.15,6.16,60400.0,4.9622,4.9622,4.9541,4.9622,60400.0
2009-04-07 14:50:00,6.16,6.17,6.16,6.17,48400.0,4.9622,4.9702,4.9622,4.9702,48400.0
2009-04-07 14:55:00,6.17,6.17,6.17,6.17,36800.0,4.9702,4.9702,4.9702,4.9702,36800.0
2009-04-07 15:00:00,6.17,6.17,6.16,6.17,122800.0,4.9702,4.9702,4.9622,4.9702,122800.0
2009-04-07 15:05:00,6.17,6.18,6.16,6.18,73600.0,4.9702,4.9783,4.9622,4.9783,73600.0
2009-04-07 15:10:00,6.18,6.2,6.18,6.2,108400.0,4.9783,4.9944,4.9783,4.9944,108400.0
2009-04-07 15:15:00,6.19,6.21,6.19,6.21,126000.0,4.9863,5.0024,4.9863,5.0024,126000.0
2009-04-07 15:20:00,6.21,6.21,6.2,6.21,94400.0,5.0024,5.0024,4.9944,5.0024,94400.0
2009-04-07 15:25:00,6.21,6.21,6.19,6.2,125200.0,5.0024,5.0024,4.9863,4.9944,125200.0
2009-04-07 15:30:00,6.19,6.22,6.19,6.22,114000.0,4.9863,5.0105,4.9863,5.0105,114000.0
2009-04-07 15:35:00,6.21,6.22,6.2,6.21,209200.0,5.0024,5.0105,4.9944,5.0024,209200.0
2009-04-07 15:40:00,6.21,6.23,6.2,6.22,201600.0,5.0024,5.0186,4.9944,5.0105,201600.0
2009-04-07 15:45:00,6.22,6.23,6.21,6.21,252400.0,5.0105,5.0186,5.0024,5.0024,252400.0
2009-04-07 15:50:00,6.21,6.22,6.2,6.21,237600.0,5.0024,5.0105,4.9944,5.0024,237600.0
2009-04-07 15:55:00,6.2,6.21,6.18,6.18,423200.0,4.9944,5.0024,4.9783,4.9783,423200.0
2009-04-08 09:30:00,6.18,6.31,6.18,6.23,92400.0,4.9783,5.083,4.9783,5.0186,92400.0
2009-04-08 09:35:00,6.23,6.25,6.21,6.21,66000.0,5.0186,5.0347,5.0024,5.0024,66000.0
2009-04-08 09:40:00,6.22,6.24,6.21,6.24,76800.0,5.0105,5.0266,5.0024,5.0266,76800.0
2009-04-08 09:45:00,6.25,6.25,6.23,6.24,55600.0,5.0347,5.0347,5.0186,5.0266,55600.0
2009-04-08 09:50:00,6.25,6.25,6.24,6.24,54000.0,5.0347,5.0347,5.0266,5.0266,54000.0
2009-04-08 09:55:00,6.24,6.24,6.24,6.24,19200.0,5.0266,5.0266,5.0266,5.0266,19200.0
2009-04-08 10:00:00,6.24,6.24,6.22,6.24,75200.0,5.0266,5.0266,5.0105,5.0266,75200.0
2009-04-08 10:05:00,6.23,6.24,6.22,6.23,48400.0,5.0186,5.0266,5.0105,5.0186,48400.0
2009-04-08 10:10:00,6.22,6.24,6.22,6.23,62800.0,5.0105,5.0266,5.0105,5.0186,62800.0
2009-04-08 10:15:00,6.23,6.23,6.21,6.21,47600.0,5.0186,5.0186,5.0024,5.0024,47600.0
2009-04-08 10:20:00,6.21,6.21,6.18,6.18,38800.0,5.0024,5.0024,4.9783,4.9783,38800.0
2009-04-08 10:25:00,6.18,6.18,6.15,6.16,41600.0,4.9783,4.9783,4.9541,4.9622,41600.0
2009-04-08 10:30:00,6.16,6.17,6.16,6.16,24800.0,4.9622,4.9702,4.9622,4.9622,24800.0
2009-04-08 10:35:00,6.16,6.16,6.14,6.14,52000.0,4.9622,4.9622,4.9461,4.9461,52000.0
2009-04-08 10:40:00,6.15,6.15,6.14,6.15,34000.0,4.9541,4.9541,4.9461,4.9541,34000.0
2009-04-08 10:45:00,6.15,6.16,6.15,6.15,34400.0,4.9541,4.9622,4.9541,4.9541,34400.0
2009-04-08 10:50:00,6.15,6.15,6.13,6.14,45600.0,4.9541,4.9541,4.938,4.9461,45600.0
2009-04-08 10:55:00,6.14,6.14,6.14,6.14,31200.0,4.9461,4.9461,4.9461,4.9461,31200.0
2009-04-08 11:00:00,6.14,6.16,6.14,6.16,58800.0,4.9461,4.9622,4.9461,4.9622,58800.0
2009-04-08 11:05:00,6.16,6.17,6.16,6.16,48000.0,4.9622,4.9702,4.9622,4.9622,48000.0
2009-04-08 11:10:00,6.16,6.16,6.15,6.16,42400.0,4.9622,4.9622,4.9541,4.9622,42400.0
2009-04-08 11:15:00,6.16,6.17,6.16,6.17,70400.0,4.9622,4.9702,4.9622,4.9702,70400.0
2009-04-08 11:20:00,6.17,6.18,6.17,6.18,37600.0,4.9702,4.9783,4.9702,4.9783,37600.0
2009-04-08 11:25:00,6.18,6.19,6.18,6.19,57200.0,4.9783,4.9863,4.9783,4.9863,57200.0
2009-04-08 11:30:00,6.18,6.19,6.18,6.19,32400.0,4.9783,4.9863,4.9783,4.9863,32400.0
2009-04-08 11:35:00,6.19,6.22,6.19,6.22,57200.0,4.9863,5.0105,4.9863,5.0105,57200.0
2009-04-08 11:40:00,6.22,6.22,6.2,6.21,54000.0,5.0105,5.0105,4.9944,5.0024,54000.0
2009-04-08 11:45:00,6.21,6.23,6.21,6.22,57200.0,5.0024,5.0186,5.0024,5.0105,57200.0
2009-04-08 11:50:00,6.22,6.22,6.21,6.22,28800.0,5.0105,5.0105,5.0024,5.0105,28800.0
2009-04-08 11:55:00,6.22,6.22,6.21,6.21,39200.0,5.0105,5.0105,5.0024,5.0024,39200.0
2009-04-08 12:00:00,6.21,6.22,6.21,6.21,32000.0,5.0024,5.0105,5.0024,5.0024,32000.0
2009-04-08 12:05:00,6.21,6.21,6.21,6.21,18800.0,5.0024,5.0024,5.0024,5.0024,18800.0
2009-04-08 12:10:00,6.21,6.22,6.21,6.21,27600.0,5.0024,5.0105,5.0024,5.0024,27600.0
2009-04-08 12:15:00,6.2,6.22,6.2,6.21,48000.0,4.9944,5.0105,4.9944,5.0024,48000.0
2009-04-08 12:20:00,6.21,6.23,6.21,6.23,38800.0,5.0024,5.0186,5.0024,5.0186,38800.0
2009-04-08 12:25:00,6.23,6.23,6.21,6.21,38800.0,5.0186,5.0186,5.0024,5.0024,38800.0
2009-04-08 12:30:00,6.21,6.22,6.21,6.21,10400.0,5.0024,5.0105,5.0024,5.0024,10400.0
2009-04-08 12:35:00,6.21,6.21,6.2,6.2,56000.0,5.0024,5.0024,4.9944,4.9944,56000.0
2009-04-08 12:40:00,6.2,6.22,6.2,6.21,90400.0,4.9944,5.0105,4.9944,5.0024,90400.0
2009-04-08 12:45:00,6.21,6.23,6.21,6.22,33200.0,5.0024,5.0186,5.0024,5.0105,33200.0
2009-04-08 12:50:00,6.22,6.23,6.22,6.23,27600.0,5.0105,5.0186,5.0105,5.0186,27600.0
2009-04-08 12:55:00,6.23,6.24,6.23,6.24,43600.0,5.0186,5.0266,5.0186,5.0266,43600.0
2009-04-08 13:00:00,6.23,6.24,6.22,6.22,52800.0,5.0186,5.0266,5.0105,5.0105,52800.0
2009-04-08 13:05:00,6.23,6.23,6.22,6.23,48400.0,5.0186,5.0186,5.0105,5.0186,48400.0
2009-04-08 13:10:00,6.23,6.23,6.23,6.23,10000.0,5.0186,5.0186,5.0186,5.0186,10000.0
2009-04-08 13:15:00,6.23,6.23,6.22,6.22,76400.0,5.0186,5.0186,5.0105,5.0105,76400.0
2009-04-08 13:20:00,6.22,6.23,6.22,6.23,31200.0,5.0105,5.0186,5.0105,5.0186,31200.0
2009-04-08 13:25:00,6.23,6.23,6.23,6.23,15600.0,5.0186,5.0186,5.0186,5.0186,15600.0
2009-04-08 13:30:00,6.23,6.23,6.23,6.23,37200.0,5.0186,5.0186,5.0186,5.0186,37200.0
2009-04-08 13:35:00,6.23,6.23,6.21,6.21,79200.0,5.0186,5.0186,5.0024,5.0024,79200.0
2009-04-08 13:40:00,6.21,6.21,6.21,6.21,23200.0,5.0024,5.0024,5.0024,5.0024,23200.0
2009-04-08 13:45:00,6.21,6.21,6.21,6.21,54800.0,5.0024,5.0024,5.0024,5.0024,54800.0
2009-04-08 13:50:00,6.21,6.22,6.21,6.21,30000.0,5.0024,5.0105,5.0024,5.0024,30000.0
2009-04-08 13:55:00,6.21,6.22,6.21,6.21,16000.0,5.0024,5.0105,5.0024,5.0024,16000.0
2009-04-08 14:00:00,6.21,6.22,6.19,6.19,94400.0,5.0024,5.0105,4.9863,4.9863,94400.0
2009-04-08 14:05:00,6.19,6.2,6.18,6.2,61200.0,4.9863,4.9944,4.9783,4.9944,61200.0
2009-04-08 14:10:00,6.19,6.2,6.19,6.2,46800.0,4.9863,4.9944,4.9863,4.9944,46800.0
2009-04-08 14:15:00,6.2,6.2,6.19,6.19,47600.0,4.9944,4.9944,4.9863,4.9863,47600.0
2009-04-08 14:20:00,6.19,6.2,6.19,6.19,60800.0,4.9863,4.9944,4.9863,4.9863,60800.0
2009-04-08 14:25:00,6.19,6.2,6.19,6.2,56800.0,4.9863,4.9944,4.9863,4.9944,56800.0
2009-04-08 14:30:00,6.2,6.21,6.19,6.2,46800.0,4.9944,5.0024,4.9863,4.9944,46800.0
2009-04-08 14:35:00,6.2,6.21,6.19,6.2,74800.0,4.9944,5.0024,4.9863,4.9944,74800.0
2009-04-08 14:40:00,6.2,6.21,6.18,6.2,90400.0,4.9944,5.0024,4.9783,4.9944,90400.0
2009-04-08 14:45:00,6.2,6.21,6.2,6.2,40800.0,4.9944,5.0024,4.9944,4.9944,40800.0
2009-04-08 14:50:00,6.21,6.21,6.18,6.18,75600.0,5.0024,5.0024,4.9783,4.9783,75600.0
2009-04-08 14:55:00,6.18,6.19,6.17,6.18,75600.0,4.9783,4.9863,4.9702,4.9783,75600.0
2009-04-08 15:00:00,6.18,6.18,6.17,6.17,75600.0,4.9783,4.9783,4.9702,4.9702,75600.0
2009-04-08 15:05:00,6.17,6.17,6.16,6.17,98800.0,4.9702,4.9702,4.9622,4.9702,98800.0
2009-04-08 15:10:00,6.17,6.18,6.16,6.18,108400.0,4.9702,4.9783,4.9622,4.9783,108400.0
2009-04-08 15:15:00,6.18,6.19,6.18,6.19,112000.0,4.9783,4.9863,4.9783,4.9863,112000.0
2009-04-08 15:20:00,6.19,6.2,6.19,6.2,68800.0,4.9863,4.9944,4.9863,4.9944,68800.0
2009-04-08 15:25:00,6.2,6.21,6.2,6.2,80000.0,4.9944,5.0024,4.9944,4.9944,80000.0
2009-04-08 15:30:00,6.2,6.22,6.2,6.21,147600.0,4.9944,5.0105,4.9944,5.0024,147600.0
2009-04-08 15:35:00,6.21,6.23,6.21,6.23,102000.0,5.0024,5.0186,5.0024,5.0186,102000.0
2009-04-08 15:40:00,6.23,6.23,6.22,6.22,124000.0,5.0186,5.0186,5.0105,5.0105,124000.0
2009-04-08 15:45:00,6.22,6.23,6.21,6.22,159600.0,5.0105,5.0186,5.0024,5.0105,159600.0
2009-04-08 15:50:00,6.22,6.23,6.22,6.22,146800.0,5.0105,5.0186,5.0105,5.0105,146800.0
2009-04-08 15:55:00,6.22,6.24,6.22,6.24,252800.0,5.0105,5.0266,5.0105,5.0266,252800.0
2009-04-09 09:30:00,6.34,6.35,6.23,6.35,63600.0,5.1072,5.1152,5.0186,5.1152,63600.0
2009-04-09 09:35:00,6.35,6.38,6.32,6.33,84400.0,5.1152,5.1394,5.0911,5.0991,84400.0
2009-04-09 09:40:00,6.33,6.39,6.33,6.39,88800.0,5.0991,5.1474,5.0991,5.1474,88800.0
2009-04-09 09:45:00,6.39,6.4,6.38,6.39,120000.0,5.1474,5.1555,5.1394,5.1474,120000.0
2009-04-09 09:50:00,6.39,6.44,6.39,6.44,136000.0,5.1474,5.1877,5.1474,5.1877,136000.0
2009-04-09 09:55:00,6.44,6.47,6.44,6.47,55600.0,5.1877,5.2119,5.1877,5.2119,55600.0
2009-04-09 10:00:00,6.47,6.49,6.47,6.48,52000.0,5.2119,5.228,5.2119,5.2199,52000.0
2009-04-09 10:05:00,6.48,6.49,6.48,6.48,38800.0,5.2199,5.228,5.2199,5.2199,38800.0
2009-04-09 10:10:00,6.48,6.49,6.48,6.49,54400.0,5.2199,5.228,5.2199,5.228,54400.0
2009-04-09 10:15:00,6.49,6.49,6.47,6.48,39200.0,5.228,5.228,5.2119,5.2199,39200.0
2009-04-09 10:20:00,6.48,6.49,6.48,6.49,52400.0,5.2199,5.228,5.2199,5.228,52400.0
2009-04-09 10:25:00,6.49,6.49,6.48,6.49,65600.0,5.228,5.228,5.2199,5.228,65600.0
2009-04-09 10:30:00,6.48,6.49,6.46,6.48,50000.0,5.2199,5.228,5.2038,5.2199,50000.0
2009-04-09 10:35:00,6.48,6.48,6.47,6.47,47600.0,5.2199,5.2199,5.2119,5.2119,47600.0
2009-04-09 10:40:00,6.47,6.47,6.44,6.44,30000.0,5.2119,5.2119,5.1877,5.1877,30000.0
2009-04-09 10:45:00,6.44,6.45,6.43,6.44,77600.0,5.1877,5.1958,5.1797,5.1877,77600.0
2009-04-09 10:50:00,6.43,6.45,6.43,6.43,48400.0,5.1797,5.1958,5.1797,5.1797,48400.0
2009-04-09 10:55:00,6.43,6.43,6.42,6.43,70400.0,5.1797,5.1797,5.1716,5.1797,70400.0
2009-04-09 11:00:00,6.43,6.43,6.42,6.43,74400.0,5.1797,5.1797,5.1716,5.1797,74400.0
2009-04-09 11:05:00,6.43,6.43,6.42,6.42,17200.0,5.1797,5.1797,5.1716,5.1716,17200.0
2009-04-09 11:10:00,6.42,6.43,6.42,6.43,91200.0,5.1716,5.1797,5.1716,5.1797,91200.0
2009-04-09 11:15:00,6.43,6.45,6.43,6.45,54800.0,5.1797,5.1958,5.1797,5.1958,54800.0
2009-04-09 11:20:00,6.45,6.45,6.43,6.43,46800.0,5.1958,5.1958,5.1797,5.1797,46800.0
2009-04-09 11:25:00,6.44,6.44,6.43,6.43,31200.0,5.1877,5.1877,5.1797,5.1797,31200.0
2009-04-09 11:30:00,6.43,6.45,6.43,6.44,79200.0,5.1797,5.1958,5.1797,5.1877,79200.0
2009-04-09 11:35:00,6.43,6.44,6.43,6.44,90000.0,5.1797,5.1877,5.1797,5.1877,90000.0
2009-04-09 11:40:00,6.44,6.44,6.43,6.43,24000.0,5.1877,5.1877,5.1797,5.1797,24000.0
2009-04-09 11:45:00,6.43,6.44,6.42,6.43,42400.0,5.1797,5.1877,5.1716,5.1797,42400.0
2009-04-09 11:50:00,6.43,6.43,6.43,6.43,10000.0,5.1797,5.1797,5.1797,5.1797,10000.0
2009-04-09 11:55:00,6.43,6.44,6.43,6.43,34400.0,5.1797,5.1877,5.1797,5.1797,34400.0
2009-04-09 12:00:00,6.43,6.44,6.43,6.43,72000.0,5.1797,5.1877,5.1797,5.1797,72000.0
2009-04-09 12:05:00,6.43,6.45,6.43,6.45,66400.0,5.1797,5.1958,5.1797,5.1958,66400.0
2009-04-09 12:10:00,6.45,6.46,6.45,6.45,52000.0,5.1958,5.2038,5.1958,5.1958,52000.0
2009-04-09 12:15:00,6.45,6.45,6.44,6.44,27600.0,5.1958,5.1958,5.1877,5.1877,27600.0
2009-04-09 12:20:00,6.44,6.44,6.43,6.43,36800.0,5.1877,5.1877,5.1797,5.1797,36800.0
2009-04-09 12:25:00,6.43,6.43,6.42,6.43,33200.0,5.1797,5.1797,5.1716,5.1797,33200.0
2009-04-09 12:30:00,6.43,6.43,6.42,6.43,24400.0,5.1797,5.1797,5.1716,5.1797,24400.0
2009-04-09 12:35:00,6.43,6.43,6.42,6.43,35600.0,5.1797,5.1797,5.1716,5.1797,35600.0
2009-04-09 12:40:00,6.43,6.43,6.43,6.43,18800.0,5.1797,5.1797,5.1797,5.1797,18800.0
2009-04-09 12:45:00,6.43,6.43,6.42,6.43,22000.0,5.1797,5.1797,5.1716,5.1797,22000.0
2009-04-09 12:50:00,6.43,6.43,6.43,6.43,7200.0,5.1797,5.1797,5.1797,5.1797,7200.0
2009-04-09 12:55:00,6.43,6.43,6.42,6.42,8400.0,5.1797,5.1797,5.1716,5.1716,8400.0
2009-04-09 13:00:00,6.42,6.43,6.42,6.43,26400.0,5.1716,5.1797,5.1716,5.1797,26400.0
2009-04-09 13:05:00,6.43,6.43,6.43,6.43,14800.0,5.1797,5.1797,5.1797,5.1797,14800.0
2009-04-09 13:10:00,6.43,6.43,6.43,6.43,19600.0,5.1797,5.1797,5.1797,5.1797,19600.0
2009-04-09 13:15:00,6.43,6.43,6.43,6.43,16400.0,5.1797,5.1797,5.1797,5.1797,16400.0
2009-04-09 13:20:00,6.43,6.45,6.43,6.45,48400.0,5.1797,5.1958,5.1797,5.1958,48400.0
2009-04-09 13:25:00,6.44,6.44,6.43,6.43,37200.0,5.1877,5.1877,5.1797,5.1797,37200.0
2009-04-09 13:30:00,6.43,6.44,6.43,6.43,23600.0,5.1797,5.1877,5.1797,5.1797,23600.0
2009-04-09 13:35:00,6.43,6.43,6.43,6.43,26000.0,5.1797,5.1797,5.1797,5.1797,26000.0
2009-04-09 13:40:00,6.43,6.43,6.43,6.43,15600.0,5.1797,5.1797,5.1797,5.1797,15600.0
2009-04-09 13:45:00,6.43,6.45,6.43,6.44,47600.0,5.1797,5.1958,5.1797,5.1877,47600.0
2009-04-09 13:50:00,6.44,6.45,6.44,6.45,27600.0,5.1877,5.1958,5.1877,5.1958,27600.0
2009-04-09 13:55:00,6.45,6.45,6.45,6.45,20000.0,5.1958,5.1958,5.1958,5.1958,20000.0
2009-04-09 14:00:00,6.45,6.46,6.45,6.45,24800.0,5.1958,5.2038,5.1958,5.1958,24800.0
2009-04-09 14:05:00,6.45,6.46,6.45,6.45,37600.0,5.1958,5.2038,5.1958,5.1958,37600.0
2009-04-09 14:10:00,6.46,6.46,6.44,6.45,54400.0,5.2038,5.2038,5.1877,5.1958,54400.0
2009-04-09 14:15:00,6.45,6.45,6.43,6.43,186000.0,5.1958,5.1958,5.1797,5.1797,186000.0
2009-04-09 14:20:00,6.43,6.43,6.43,6.43,14800.0,5.1797,5.1797,5.1797,5.1797,14800.0
2009-04-09 14:25:00,6.43,6.44,6.43,6.43,71200.0,5.1797,5.1877,5.1797,5.1797,71200.0
2009-04-09 14:30:00,6.43,6.45,6.43,6.45,60400.0,5.1797,5.1958,5.1797,5.1958,60400.0
2009-04-09 14:35:00,6.45,6.47,6.45,6.46,56800.0,5.1958,5.2119,5.1958,5.2038,56800.0
2009-04-09 14:40:00,6.46,6.46,6.45,6.45,45200.0,5.2038,5.2038,5.1958,5.1958,45200.0
2009-04-09 14:45:00,6.46,6.47,6.46,6.47,98400.0,5.2038,5.2119,5.2038,5.2119,98400.0
2009-04-09 14:50:00,6.47,6.47,6.46,6.46,76000.0,5.2119,5.2119,5.2038,5.2038,76000.0
2009-04-09 14:55:00,6.46,6.47,6.46,6.46,52800.0,5.2038,5.2119,5.2038,5.2038,52800.0
2009-04-09 15:00:00,6.46,6.47,6.46,6.47,83200.0,5.2038,5.2119,5.2038,5.2119,83200.0
2009-04-09 15:05:00,6.47,6.47,6.46,6.46,50800.0,5.2119,5.2119,5.2038,5.2038,50800.0
2009-04-09 15:10:00,6.47,6.47,6.45,6.45,127200.0,5.2119,5.2119,5.1958,5.1958,127200.0
2009-04-09 15:15:00,6.45,6.47,6.44,6.46,102400.0,5.1958,5.2119,5.1877,5.2038,102400.0
2009-04-09 15:20:00,6.47,6.47,6.45,6.45,105600.0,5.2119,5.2119,5.1958,5.1958,105600.0
2009-04-09 15:25:00,6.46,6.47,6.46,6.46,80000.0,5.2038,5.2119,5.2038,5.2038,80000.0
2009-04-09 15:30:00,6.46,6.47,6.46,6.46,124000.0,5.2038,5.2119,5.2038,5.2038,124000.0
2009-04-09 15:35:00,6.46,6.47,6.45,6.46,154000.0,5.2038,5.2119,5.1958,5.2038,154000.0
2009-04-09 15:40:00,6.46,6.47,6.44,6.45,204400.0,5.2038,5.2119,5.1877,5.1958,204400.0
2009-04-09 15:45:00,6.45,6.47,6.45,6.47,180000.0,5.1958,5.2119,5.1958,5.2119,180000.0
2009-04-09 15:50:00,6.47,6.48,6.46,6.47,251200.0,5.2119,5.2199,5.2038,5.2119,251200.0
2009-04-09 15:55:00,6.47,6.48,6.47,6.48,324800.0,5.2119,5.2199,5.2119,5.2199,324800.0
2009-04-13 09:30:00,6.42,6.42,6.39,6.41,30000.0,5.1716,5.1716,5.1474,5.1636,30000.0
2009-04-13 09:35:00,6.41,6.44,6.4,6.44,49600.0,5.1636,5.1877,5.1555,5.1877,49600.0
2009-04-13 09:40:00,6.44,6.45,6.4,6.41,41600.0,5.1877,5.1958,5.1555,5.1636,41600.0
2009-04-13 09:45:00,6.41,6.42,6.4,6.41,39200.0,5.1636,5.1716,5.1555,5.1636,39200.0
2009-04-13 09:50:00,6.41,6.41,6.39,6.4,40400.0,5.1636,5.1636,5.1474,5.1555,40400.0
2009-04-13 09:55:00,6.4,6.4,6.38,6.39,63600.0,5.1555,5.1555,5.1394,5.1474,63600.0
2009-04-13 10:00:00,6.39,6.39,6.38,6.38,37200.0,5.1474,5.1474,5.1394,5.1394,37200.0
2009-04-13 10:05:00,6.38,6.38,6.35,6.36,73200.0,5.1394,5.1394,5.1152,5.1233,73200.0
2009-04-13 10:10:00,6.36,6.38,6.36,6.37,29200.0,5.1233,5.1394,5.1233,5.1313,29200.0
2009-04-13 10:15:00,6.38,6.38,6.37,6.37,38400.0,5.1394,5.1394,5.1313,5.1313,38400.0
2009-04-13 10:20:00,6.37,6.38,6.37,6.38,28400.0,5.1313,5.1394,5.1313,5.1394,28400.0
2009-04-13 10:25:00,6.39,6.39,6.37,6.37,24800.0,5.1474,5.1474,5.1313,5.1313,24800.0
2009-04-13 10:30:00,6.37,6.38,6.35,6.36,42000.0,5.1313,5.1394,5.1152,5.1233,42000.0
2009-04-13 10:35:00,6.36,6.38,6.36,6.36,42000.0,5.1233,5.1394,5.1233,5.1233,42000.0
2009-04-13 10:40:00,6.36,6.37,6.35,6.35,76000.0,5.1233,5.1313,5.1152,5.1152,76000.0
2009-04-13 10:45:00,6.35,6.37,6.35,6.36,58000.0,5.1152,5.1313,5.1152,5.1233,58000.0
2009-04-13 10:50:00,6.37,6.38,6.36,6.36,36800.0,5.1313,5.1394,5.1233,5.1233,36800.0
2009-04-13 10:55:00,6.36,6.37,6.36,6.36,25200.0,5.1233,5.1313,5.1233,5.1233,25200.0
2009-04-13 11:00:00,6.36,6.36,6.34,6.34,44800.0,5.1233,5.1233,5.1072,5.1072,44800.0
2009-04-13 11:05:00,6.34,6.35,6.34,6.35,42800.0,5.1072,5.1152,5.1072,5.1152,42800.0
2009-04-13 11:10:00,6.35,6.37,6.35,6.35,62400.0,5.1152,5.1313,5.1152,5.1152,62400.0
2009-04-13 11:15:00,6.35,6.36,6.35,6.35,24400.0,5.1152,5.1233,5.1152,5.1152,24400.0
2009-04-13 11:20:00,6.35,6.36,6.35,6.35,30800.0,5.1152,5.1233,5.1152,5.1152,30800.0
2009-04-13 11:25:00,6.36,6.38,6.36,6.37,52000.0,5.1233,5.1394,5.1233,5.1313,52000.0
2009-04-13 11:30:00,6.37,6.37,6.36,6.36,51200.0,5.1313,5.1313,5.1233,5.1233,51200.0
2009-04-13 11:35:00,6.36,6.36,6.35,6.35,27600.0,5.1233,5.1233,5.1152,5.1152,27600.0
2009-04-13 11:40:00,6.35,6.37,6.35,6.35,39200.0,5.1152,5.1313,5.1152,5.1152,39200.0
2009-04-13 11:45:00,6.35,6.36,6.35,6.36,35600.0,5.1152,5.1233,5.1152,5.1233,35600.0
2009-04-13 11:50:00,6.36,6.36,6.35,6.35,51200.0,5.1233,5.1233,5.1152,5.1152,51200.0
2009-04-13 11:55:00,6.35,6.37,6.35,6.37,28000.0,5.1152,5.1313,5.1152,5.1313,28000.0
2009-04-13 12:00:00,6.37,6.37,6.37,6.37,37600.0,5.1313,5.1313,5.1313,5.1313,37600.0
2009-04-13 12:05:00,6.37,6.37,6.37,6.37,21600.0,5.1313,5.1313,5.1313,5.1313,21600.0
2009-04-13 12:10:00,6.37,6.37,6.37,6.37,18400.0,5.1313,5.1313,5.1313,5.1313,18400.0
2009-04-13 12:15:00,6.36,6.37,6.36,6.37,160800.0,5.1233,5.1313,5.1233,5.1313,160800.0
2009-04-13 12:20:00,6.37,6.37,6.36,6.36,63200.0,5.1313,5.1313,5.1233,5.1233,63200.0
2009-04-13 12:25:00,6.36,6.36,6.36,6.36,19200.0,5.1233,5.1233,5.1233,5.1233,19200.0
2009-04-13 12:30:00,6.36,6.38,6.36,6.37,27200.0,5.1233,5.1394,5.1233,5.1313,27200.0
2009-04-13 12:35:00,6.37,6.37,6.37,6.37,27600.0,5.1313,5.1313,5.1313,5.1313,27600.0
2009-04-13 12:40:00,6.37,6.37,6.37,6.37,15200.0,5.1313,5.1313,5.1313,5.1313,15200.0
2009-04-13 12:45:00,6.37,6.37,6.37,6.37,17600.0,5.1313,5.1313,5.1313,5.1313,17600.0
2009-04-13 12:50:00,6.37,6.37,6.37,6.37,19200.0,5.1313,5.1313,5.1313,5.1313,19200.0
2009-04-13 12:55:00,6.37,6.37,6.36,6.37,64000.0,5.1313,5.1313,5.1233,5.1313,64000.0
2009-04-13 13:00:00,6.36,6.37,6.36,6.36,45200.0,5.1233,5.1313,5.1233,5.1233,45200.0
2009-04-13 13:05:00,6.36,6.36,6.35,6.35,33600.0,5.1233,5.1233,5.1152,5.1152,33600.0
2009-04-13 13:10:00,6.35,6.35,6.35,6.35,24400.0,5.1152,5.1152,5.1152,5.1152,24400.0
2009-04-13 13:15:00,6.36,6.37,6.35,6.37,26800.0,5.1233,5.1313,5.1152,5.1313,26800.0
2009-04-13 13:20:00,6.37,6.39,6.37,6.38,45200.0,5.1313,5.1474,5.1313,5.1394,45200.0
2009-04-13 13:25:00,6.38,6.38,6.38,6.38,28400.0,5.1394,5.1394,5.1394,5.1394,28400.0
2009-04-13 13:30:00,6.38,6.39,6.38,6.39,26000.0,5.1394,5.1474,5.1394,5.1474,26000.0
2009-04-13 13:35:00,6.39,6.39,6.38,6.38,47600.0,5.1474,5.1474,5.1394,5.1394,47600.0
2009-04-13 13:40:00,6.39,6.39,6.38,6.39,31600.0,5.1474,5.1474,5.1394,5.1474,31600.0
2009-04-13 13:45:00,6.39,6.4,6.39,6.39,37600.0,5.1474,5.1555,5.1474,5.1474,37600.0
2009-04-13 13:50:00,6.39,6.4,6.39,6.4,31600.0,5.1474,5.1555,5.1474,5.1555,31600.0
2009-04-13 13:55:00,6.4,6.4,6.4,6.4,21600.0,5.1555,5.1555,5.1555,5.1555,21600.0
2009-04-13 14:00:00,6.4,6.41,6.4,6.4,56000.0,5.1555,5.1636,5.1555,5.1555,56000.0
2009-04-13 14:05:00,6.4,6.4,6.4,6.4,39200.0,5.1555,5.1555,5.1555,5.1555,39200.0
2009-04-13 14:10:00,6.4,6.4,6.39,6.39,48400.0,5.1555,5.1555,5.1474,5.1474,48400.0
2009-04-13 14:15:00,6.39,6.4,6.39,6.4,81600.0,5.1474,5.1555,5.1474,5.1555,81600.0
2009-04-13 14:20:00,6.4,6.4,6.39,6.4,27600.0,5.1555,5.1555,5.1474,5.1555,27600.0
2009-04-13 14:25:00,6.4,6.4,6.39,6.4,67200.0,5.1555,5.1555,5.1474,5.1555,67200.0
2009-04-13 14:30:00,6.4,6.41,6.39,6.4,54800.0,5.1555,5.1636,5.1474,5.1555,54800.0
2009-04-13 14:35:00,6.4,6.41,6.39,6.4,33600.0,5.1555,5.1636,5.1474,5.1555,33600.0
2009-04-13 14:40:00,6.4,6.41,6.39,6.4,49200.0,5.1555,5.1636,5.1474,5.1555,49200.0
2009-04-13 14:45:00,6.4,6.4,6.39,6.39,75200.0,5.1555,5.1555,5.1474,5.1474,75200.0
2009-04-13 14:50:00,6.4,6.41,6.39,6.4,37200.0,5.1555,5.1636,5.1474,5.1555,37200.0
2009-04-13 14:55:00,6.4,6.41,6.39,6.39,45200.0,5.1555,5.1636,5.1474,5.1474,45200.0
2009-04-13 15:00:00,6.39,6.41,6.38,6.41,156800.0,5.1474,5.1636,5.1394,5.1636,156800.0
2009-04-13 15:05:00,6.41,6.42,6.41,6.41,51600.0,5.1636,5.1716,5.1636,5.1636,51600.0
2009-04-13 15:10:00,6.41,6.42,6.41,6.42,48400.0,5.1636,5.1716,5.1636,5.1716,48400.0
2009-04-13 15:15:00,6.42,6.43,6.42,6.43,58400.0,5.1716,5.1797,5.1716,5.1797,58400.0
2009-04-13 15:20:00,6.43,6.44,6.43,6.43,44400.0,5.1797,5.1877,5.1797,5.1797,44400.0
2009-04-13 15:25:00,6.43,6.44,6.43,6.44,84800.0,5.1797,5.1877,5.1797,5.1877,84800.0
2009-04-13 15:30:00,6.44,6.45,6.43,6.44,139200.0,5.1877,5.1958,5.1797,5.1877,139200.0
2009-04-13 15:35:00,6.44,6.45,6.43,6.44,70800.0,5.1877,5.1958,5.1797,5.1877,70800.0
2009-04-13 15:40:00,6.44,6.46,6.43,6.45,162800.0,5.1877,5.2038,5.1797,5.1958,162800.0
2009-04-13 15:45:00,6.45,6.46,6.44,6.44,109200.0,5.1958,5.2038,5.1877,5.1877,109200.0
2009-04-13 15:50:00,6.44,6.45,6.43,6.44,131600.0,5.1877,5.1958,5.1797,5.1877,131600.0
2009-04-13 15:55:00,6.43,6.45,6.43,6.43,237200.0,5.1797,5.1958,5.1797,5.1797,237200.0
2009-04-14 09:30:00,6.4,6.42,6.25,6.34,77600.0,5.1555,5.1716,5.0347,5.1072,77600.0
2009-04-14 09:35:00,6.34,6.34,6.28,6.28,72800.0,5.1072,5.1072,5.0588,5.0588,72800.0
2009-04-14 09:40:00,6.29,6.29,6.25,6.29,119200.0,5.0669,5.0669,5.0347,5.0669,119200.0
2009-04-14 09:45:00,6.29,6.29,6.26,6.28,83200.0,5.0669,5.0669,5.0427,5.0588,83200.0
2009-04-14 09:50:00,6.28,6.29,6.27,6.29,60000.0,5.0588,5.0669,5.0508,5.0669,60000.0
2009-04-14 09:55:00,6.29,6.3,6.28,6.3,64400.0,5.0669,5.0749,5.0588,5.0749,64400.0
2009-04-14 10:00:00,6.29,6.31,6.29,6.29,46400.0,5.0669,5.083,5.0669,5.0669,46400.0
2009-04-14 10:05:00,6.29,6.3,6.27,6.28,100000.0,5.0669,5.0749,5.0508,5.0588,100000.0
2009-04-14 10:10:00,6.28,6.3,6.28,6.29,92000.0,5.0588,5.0749,5.0588,5.0669,92000.0
2009-04-14 10:15:00,6.29,6.3,6.28,6.29,108800.0,5.0669,5.0749,5.0588,5.0669,108800.0
2009-04-14 10:20:00,6.29,6.3,6.29,6.29,85200.0,5.0669,5.0749,5.0669,5.0669,85200.0
2009-04-14 10:25:00,6.29,6.3,6.29,6.3,42400.0,5.0669,5.0749,5.0669,5.0749,42400.0
2009-04-14 10:30:00,6.3,6.32,6.3,6.32,95200.0,5.0749,5.0911,5.0749,5.0911,95200.0
2009-04-14 10:35:00,6.31,6.32,6.3,6.3,100000.0,5.083,5.0911,5.0749,5.0749,100000.0
2009-04-14 10:40:00,6.31,6.33,6.3,6.32,140400.0,5.083,5.0991,5.0749,5.0911,140400.0
2009-04-14 10:45:00,6.32,6.34,6.32,6.34,79600.0,5.0911,5.1072,5.0911,5.1072,79600.0
2009-04-14 10:50:00,6.33,6.34,6.33,6.34,44800.0,5.0991,5.1072,5.0991,5.1072,44800.0
2009-04-14 10:55:00,6.34,6.34,6.34,6.34,32800.0,5.1072,5.1072,5.1072,5.1072,32800.0
2009-04-14 11:00:00,6.34,6.34,6.34,6.34,54400.0,5.1072,5.1072,5.1072,5.1072,54400.0
2009-04-14 11:05:00,6.34,6.34,6.32,6.32,51200.0,5.1072,5.1072,5.0911,5.0911,51200.0
2009-04-14 11:10:00,6.32,6.32,6.32,6.32,28000.0,5.0911,5.0911,5.0911,5.0911,28000.0
2009-04-14 11:15:00,6.32,6.32,6.31,6.31,51600.0,5.0911,5.0911,5.083,5.083,51600.0
2009-04-14 11:20:00,6.31,6.31,6.29,6.29,93200.0,5.083,5.083,5.0669,5.0669,93200.0
2009-04-14 11:25:00,6.29,6.29,6.27,6.27,71600.0,5.0669,5.0669,5.0508,5.0508,71600.0
2009-04-14 11:30:00,6.27,6.29,6.27,6.29,72400.0,5.0508,5.0669,5.0508,5.0669,72400.0
2009-04-14 11:35:00,6.29,6.29,6.27,6.28,91200.0,5.0669,5.0669,5.0508,5.0588,91200.0
2009-04-14 11:40:00,6.28,6.28,6.26,6.26,74400.0,5.0588,5.0588,5.0427,5.0427,74400.0
2009-04-14 11:45:00,6.26,6.26,6.26,6.26,43600.0,5.0427,5.0427,5.0427,5.0427,43600.0
2009-04-14 11:50:00,6.26,6.26,6.25,6.26,142000.0,5.0427,5.0427,5.0347,5.0427,142000.0
2009-04-14 11:55:00,6.26,6.26,6.25,6.26,33200.0,5.0427,5.0427,5.0347,5.0427,33200.0
2009-04-14 12:00:00,6.25,6.26,6.25,6.26,83600.0,5.0347,5.0427,5.0347,5.0427,83600.0
2009-04-14 12:05:00,6.26,6.26,6.25,6.25,52400.0,5.0427,5.0427,5.0347,5.0347,52400.0
2009-04-14 12:10:00,6.25,6.25,6.24,6.25,50400.0,5.0347,5.0347,5.0266,5.0347,50400.0
2009-04-14 12:15:00,6.25,6.25,6.24,6.25,83200.0,5.0347,5.0347,5.0266,5.0347,83200.0
2009-04-14 12:20:00,6.25,6.27,6.25,6.27,24400.0,5.0347,5.0508,5.0347,5.0508,24400.0
2009-04-14 12:25:00,6.26,6.28,6.26,6.28,35200.0,5.0427,5.0588,5.0427,5.0588,35200.0
2009-04-14 12:30:00,6.28,6.29,6.28,6.29,44800.0,5.0588,5.0669,5.0588,5.0669,44800.0
2009-04-14 12:35:00,6.29,6.29,6.28,6.28,57200.0,5.0669,5.0669,5.0588,5.0588,57200.0
2009-04-14 12:40:00,6.28,6.29,6.26,6.26,93200.0,5.0588,5.0669,5.0427,5.0427,93200.0
2009-04-14 12:45:00,6.26,6.26,6.23,6.23,170800.0,5.0427,5.0427,5.0186,5.0186,170800.0
2009-04-14 12:50:00,6.23,6.24,6.23,6.24,36800.0,5.0186,5.0266,5.0186,5.0266,36800.0
2009-04-14 12:55:00,6.23,6.23,6.22,6.23,69600.0,5.0186,5.0186,5.0105,5.0186,69600.0
2009-04-14 13:00:00,6.23,6.23,6.22,6.22,45200.0,5.0186,5.0186,5.0105,5.0105,45200.0
2009-04-14 13:05:00,6.23,6.23,6.22,6.22,54800.0,5.0186,5.0186,5.0105,5.0105,54800.0
2009-04-14 13:10:00,6.22,6.23,6.21,6.23,65600.0,5.0105,5.0186,5.0024,5.0186,65600.0
2009-04-14 13:15:00,6.23,6.24,6.23,6.23,74800.0,5.0186,5.0266,5.0186,5.0186,74800.0
2009-04-14 13:20:00,6.24,6.24,6.23,6.24,55200.0,5.0266,5.0266,5.0186,5.0266,55200.0
2009-04-14 13:25:00,6.24,6.25,6.24,6.25,92400.0,5.0266,5.0347,5.0266,5.0347,92400.0
2009-04-14 13:30:00,6.25,6.27,6.25,6.27,57600.0,5.0347,5.0508,5.0347,5.0508,57600.0
2009-04-14 13:35:00,6.26,6.27,6.25,6.25,105600.0,5.0427,5.0508,5.0347,5.0347,105600.0
2009-04-14 13:40:00,6.25,6.26,6.25,6.26,34400.0,5.0347,5.0427,5.0347,5.0427,34400.0
2009-04-14 13:45:00,6.26,6.26,6.25,6.25,54000.0,5.0427,5.0427,5.0347,5.0347,54000.0
2009-04-14 13:50:00,6.26,6.27,6.25,6.26,68000.0,5.0427,5.0508,5.0347,5.0427,68000.0
2009-04-14 13:55:00,6.26,6.27,6.26,6.27,28400.0,5.0427,5.0508,5.0427,5.0508,28400.0
2009-04-14 14:00:00,6.27,6.27,6.26,6.27,57600.0,5.0508,5.0508,5.0427,5.0508,57600.0
2009-04-14 14:05:00,6.27,6.27,6.26,6.27,41600.0,5.0508,5.0508,5.0427,5.0508,41600.0
2009-04-14 14:10:00,6.26,6.28,6.26,6.28,45600.0,5.0427,5.0588,5.0427,5.0588,45600.0
2009-04-14 14:15:00,6.27,6.29,6.27,6.28,64800.0,5.0508,5.0669,5.0508,5.0588,64800.0
2009-04-14 14:20:00,6.28,6.3,6.28,6.3,40000.0,5.0588,5.0749,5.0588,5.0749,40000.0
2009-04-14 14:25:00,6.29,6.3,6.29,6.3,60400.0,5.0669,5.0749,5.0669,5.0749,60400.0
2009-04-14 14:30:00,6.3,6.3,6.29,6.3,76400.0,5.0749,5.0749,5.0669,5.0749,76400.0
2009-04-14 14:35:00,6.3,6.3,6.29,6.3,114000.0,5.0749,5.0749,5.0669,5.0749,114000.0
2009-04-14 14:40:00,6.3,6.3,6.3,6.3,40000.0,5.0749,5.0749,5.0749,5.0749,40000.0
2009-04-14 14:45:00,6.3,6.3,6.29,6.29,53200.0,5.0749,5.0749,5.0669,5.0669,53200.0
2009-04-14 14:50:00,6.3,6.3,6.29,6.29,86400.0,5.0749,5.0749,5.0669,5.0669,86400.0
2009-04-14 14:55:00,6.29,6.31,6.28,6.31,82800.0,5.0669,5.083,5.0588,5.083,82800.0
2009-04-14 15:00:00,6.31,6.32,6.31,6.31,127600.0,5.083,5.0911,5.083,5.083,127600.0
2009-04-14 15:05:00,6.31,6.31,6.29,6.3,76000.0,5.083,5.083,5.0669,5.0749,76000.0
2009-04-14 15:10:00,6.3,6.3,6.29,6.3,104000.0,5.0749,5.0749,5.0669,5.0749,104000.0
2009-04-14 15:15:00,6.3,6.31,6.29,6.31,132800.0,5.0749,5.083,5.0669,5.083,132800.0
2009-04-14 15:20:00,6.31,6.32,6.3,6.3,134000.0,5.083,5.0911,5.0749,5.0749,134000.0
2009-04-14 15:25:00,6.3,6.31,6.29,6.3,112800.0,5.0749,5.083,5.0669,5.0749,112800.0
2009-04-14 15:30:00,6.3,6.3,6.29,6.29,115200.0,5.0749,5.0749,5.0669,5.0669,115200.0
2009-04-14 15:35:00,6.29,6.3,6.29,6.3,130400.0,5.0669,5.0749,5.0669,5.0749,130400.0
2009-04-14 15:40:00,6.29,6.3,6.29,6.3,128800.0,5.0669,5.0749,5.0669,5.0749,128800.0
2009-04-14 15:45:00,6.3,6.32,6.29,6.3,172000.0,5.0749,5.0911,5.0669,5.0749,172000.0
2009-04-14 15:50:00,6.3,6.31,6.29,6.29,197600.0,5.0749,5.083,5.0669,5.0669,197600.0
2009-04-14 15:55:00,6.28,6.29,6.27,6.27,434400.0,5.0588,5.0669,5.0508,5.0508,434400.0
2009-04-15 09:30:00,6.2,6.24,6.19,6.23,48000.0,4.9944,5.0266,4.9863,5.0186,48000.0
2009-04-15 09:35:00,6.23,6.26,6.23,6.26,57200.0,5.0186,5.0427,5.0186,5.0427,57200.0
2009-04-15 09:40:00,6.26,6.29,6.25,6.29,39600.0,5.0427,5.0669,5.0347,5.0669,39600.0
2009-04-15 09:45:00,6.29,6.31,6.28,6.31,93600.0,5.0669,5.083,5.0588,5.083,93600.0
2009-04-15 09:50:00,6.31,6.33,6.31,6.32,70000.0,5.083,5.0991,5.083,5.0911,70000.0
2009-04-15 09:55:00,6.32,6.35,6.31,6.35,54400.0,5.0911,5.1152,5.083,5.1152,54400.0
2009-04-15 10:00:00,6.34,6.35,6.33,6.33,34400.0,5.1072,5.1152,5.0991,5.0991,34400.0
2009-04-15 10:05:00,6.33,6.34,6.31,6.33,93200.0,5.0991,5.1072,5.083,5.0991,93200.0
2009-04-15 10:10:00,6.33,6.35,6.33,6.35,42000.0,5.0991,5.1152,5.0991,5.1152,42000.0
2009-04-15 10:15:00,6.34,6.35,6.32,6.32,23600.0,5.1072,5.1152,5.0911,5.0911,23600.0
2009-04-15 10:20:00,6.33,6.35,6.33,6.34,31600.0,5.0991,5.1152,5.0991,5.1072,31600.0
2009-04-15 10:25:00,6.34,6.35,6.33,6.34,51200.0,5.1072,5.1152,5.0991,5.1072,51200.0
2009-04-15 10:30:00,6.34,6.34,6.32,6.33,41200.0,5.1072,5.1072,5.0911,5.0991,41200.0
2009-04-15 10:35:00,6.33,6.34,6.33,6.33,40000.0,5.0991,5.1072,5.0991,5.0991,40000.0
2009-04-15 10:40:00,6.33,6.34,6.32,6.33,50000.0,5.0991,5.1072,5.0911,5.0991,50000.0
2009-04-15 10:45:00,6.33,6.33,6.32,6.32,26000.0,5.0991,5.0991,5.0911,5.0911,26000.0
2009-04-15 10:50:00,6.32,6.32,6.31,6.31,31600.0,5.0911,5.0911,5.083,5.083,31600.0
2009-04-15 10:55:00,6.31,6.31,6.3,6.3,21200.0,5.083,5.083,5.0749,5.0749,21200.0
2009-04-15 11:00:00,6.3,6.31,6.3,6.31,24800.0,5.0749,5.083,5.0749,5.083,24800.0
2009-04-15 11:05:00,6.31,6.31,6.3,6.3,20800.0,5.083,5.083,5.0749,5.0749,20800.0
2009-04-15 11:10:00,6.3,6.31,6.3,6.31,27200.0,5.0749,5.083,5.0749,5.083,27200.0
2009-04-15 11:15:00,6.31,6.31,6.3,6.31,40000.0,5.083,5.083,5.0749,5.083,40000.0
2009-04-15 11:20:00,6.31,6.32,6.31,6.32,29200.0,5.083,5.0911,5.083,5.0911,29200.0
2009-04-15 11:25:00,6.32,6.33,6.32,6.33,74400.0,5.0911,5.0991,5.0911,5.0991,74400.0
2009-04-15 11:30:00,6.33,6.34,6.33,6.34,38400.0,5.0991,5.1072,5.0991,5.1072,38400.0
2009-04-15 11:35:00,6.34,6.35,6.34,6.34,46400.0,5.1072,5.1152,5.1072,5.1072,46400.0
2009-04-15 11:40:00,6.34,6.34,6.34,6.34,36000.0,5.1072,5.1072,5.1072,5.1072,36000.0
2009-04-15 11:45:00,6.34,6.34,6.33,6.34,36000.0,5.1072,5.1072,5.0991,5.1072,36000.0
2009-04-15 11:50:00,6.34,6.35,6.34,6.34,27600.0,5.1072,5.1152,5.1072,5.1072,27600.0
2009-04-15 11:55:00,6.34,6.37,6.34,6.36,55600.0,5.1072,5.1313,5.1072,5.1233,55600.0
2009-04-15 12:00:00,6.36,6.36,6.36,6.36,30400.0,5.1233,5.1233,5.1233,5.1233,30400.0
2009-04-15 12:05:00,6.36,6.37,6.36,6.37,26800.0,5.1233,5.1313,5.1233,5.1313,26800.0
2009-04-15 12:10:00,6.37,6.37,6.36,6.36,30800.0,5.1313,5.1313,5.1233,5.1233,30800.0
2009-04-15 12:15:00,6.36,6.36,6.36,6.36,20800.0,5.1233,5.1233,5.1233,5.1233,20800.0
2009-04-15 12:20:00,6.36,6.37,6.36,6.36,54800.0,5.1233,5.1313,5.1233,5.1233,54800.0
2009-04-15 12:25:00,6.36,6.37,6.36,6.36,26800.0,5.1233,5.1313,5.1233,5.1233,26800.0
2009-04-15 12:30:00,6.36,6.37,6.36,6.36,19200.0,5.1233,5.1313,5.1233,5.1233,19200.0
2009-04-15 12:35:00,6.36,6.37,6.36,6.36,26000.0,5.1233,5.1313,5.1233,5.1233,26000.0
2009-04-15 12:40:00,6.36,6.36,6.36,6.36,14800.0,5.1233,5.1233,5.1233,5.1233,14800.0
2009-04-15 12:45:00,6.36,6.37,6.36,6.36,32400.0,5.1233,5.1313,5.1233,5.1233,32400.0
2009-04-15 12:50:00,6.36,6.38,6.36,6.38,59600.0,5.1233,5.1394,5.1233,5.1394,59600.0
2009-04-15 12:55:00,6.38,6.38,6.38,6.38,41600.0,5.1394,5.1394,5.1394,5.1394,41600.0
2009-04-15 13:00:00,6.38,6.39,6.38,6.39,153600.0,5.1394,5.1474,5.1394,5.1474,153600.0
2009-04-15 13:05:00,6.39,6.39,6.37,6.38,64400.0,5.1474,5.1474,5.1313,5.1394,64400.0
2009-04-15 13:10:00,6.38,6.39,6.38,6.38,20000.0,5.1394,5.1474,5.1394,5.1394,20000.0
2009-04-15 13:15:00,6.38,6.38,6.38,6.38,18400.0,5.1394,5.1394,5.1394,5.1394,18400.0
2009-04-15 13:20:00,6.38,6.38,6.38,6.38,90400.0,5.1394,5.1394,5.1394,5.1394,90400.0
2009-04-15 13:25:00,6.38,6.38,6.38,6.38,82400.0,5.1394,5.1394,5.1394,5.1394,82400.0
2009-04-15 13:30:00,6.38,6.38,6.38,6.38,57600.0,5.1394,5.1394,5.1394,5.1394,57600.0
2009-04-15 13:35:00,6.38,6.38,6.38,6.38,50400.0,5.1394,5.1394,5.1394,5.1394,50400.0
2009-04-15 13:40:00,6.38,6.38,6.37,6.38,75600.0,5.1394,5.1394,5.1313,5.1394,75600.0
2009-04-15 13:45:00,6.38,6.38,6.38,6.38,70800.0,5.1394,5.1394,5.1394,5.1394,70800.0
2009-04-15 13:50:00,6.38,6.38,6.37,6.38,40000.0,5.1394,5.1394,5.1313,5.1394,40000.0
2009-04-15 13:55:00,6.37,6.38,6.37,6.38,56000.0,5.1313,5.1394,5.1313,5.1394,56000.0
2009-04-15 14:00:00,6.38,6.39,6.38,6.39,166000.0,5.1394,5.1474,5.1394,5.1474,166000.0
2009-04-15 14:05:00,6.39,6.39,6.38,6.39,66000.0,5.1474,5.1474,5.1394,5.1474,66000.0
2009-04-15 14:10:00,6.39,6.39,6.37,6.38,86800.0,5.1474,5.1474,5.1313,5.1394,86800.0
2009-04-15 14:15:00,6.38,6.38,6.37,6.38,253200.0,5.1394,5.1394,5.1313,5.1394,253200.0
2009-04-15 14:20:00,6.38,6.38,6.37,6.38,64000.0,5.1394,5.1394,5.1313,5.1394,64000.0
2009-04-15 14:25:00,6.37,6.38,6.37,6.38,34000.0,5.1313,5.1394,5.1313,5.1394,34000.0
2009-04-15 14:30:00,6.38,6.38,6.37,6.38,141600.0,5.1394,5.1394,5.1313,5.1394,141600.0
2009-04-15 14:35:00,6.37,6.38,6.37,6.38,173200.0,5.1313,5.1394,5.1313,5.1394,173200.0
2009-04-15 14:40:00,6.38,6.38,6.37,6.38,218400.0,5.1394,5.1394,5.1313,5.1394,218400.0
2009-04-15 14:45:00,6.38,6.38,6.38,6.38,76000.0,5.1394,5.1394,5.1394,5.1394,76000.0
2009-04-15 14:50:00,6.38,6.38,6.38,6.38,52400.0,5.1394,5.1394,5.1394,5.1394,52400.0
2009-04-15 14:55:00,6.38,6.38,6.37,6.37,218000.0,5.1394,5.1394,5.1313,5.1313,218000.0
2009-04-15 15:00:00,6.38,6.39,6.38,6.38,76400.0,5.1394,5.1474,5.1394,5.1394,76400.0
2009-04-15 15:05:00,6.38,6.39,6.37,6.38,137600.0,5.1394,5.1474,5.1313,5.1394,137600.0
2009-04-15 15:10:00,6.38,6.4,6.37,6.39,140000.0,5.1394,5.1555,5.1313,5.1474,140000.0
2009-04-15 15:15:00,6.39,6.41,6.39,6.4,97600.0,5.1474,5.1636,5.1474,5.1555,97600.0
2009-04-15 15:20:00,6.4,6.4,6.39,6.4,110000.0,5.1555,5.1555,5.1474,5.1555,110000.0
2009-04-15 15:25:00,6.4,6.4,6.39,6.39,74400.0,5.1555,5.1555,5.1474,5.1474,74400.0
2009-04-15 15:30:00,6.39,6.4,6.38,6.39,78800.0,5.1474,5.1555,5.1394,5.1474,78800.0
2009-04-15 15:35:00,6.39,6.4,6.39,6.4,120800.0,5.1474,5.1555,5.1474,5.1555,120800.0
2009-04-15 15:40:00,6.4,6.42,6.4,6.41,120000.0,5.1555,5.1716,5.1555,5.1636,120000.0
2009-04-15 15:45:00,6.42,6.42,6.41,6.42,217600.0,5.1716,5.1716,5.1636,5.1716,217600.0
2009-04-15 15:50:00,6.42,6.43,6.42,6.43,181200.0,5.1716,5.1797,5.1716,5.1797,181200.0
2009-04-15 15:55:00,6.43,6.45,6.43,6.44,374000.0,5.1797,5.1958,5.1797,5.1877,374000.0
2009-04-16 09:30:00,6.48,6.49,6.44,6.46,54800.0,5.2199,5.228,5.1877,5.2038,54800.0
2009-04-16 09:35:00,6.45,6.47,6.45,6.47,62400.0,5.1958,5.2119,5.1958,5.2119,62400.0
2009-04-16 09:40:00,6.47,6.47,6.43,6.43,54000.0,5.2119,5.2119,5.1797,5.1797,54000.0
2009-04-16 09:45:00,6.43,6.45,6.42,6.45,39200.0,5.1797,5.1958,5.1716,5.1958,39200.0
2009-04-16 09:50:00,6.45,6.46,6.43,6.46,53200.0,5.1958,5.2038,5.1797,5.2038,53200.0
2009-04-16 09:55:00,6.46,6.48,6.46,6.47,47200.0,5.2038,5.2199,5.2038,5.2119,47200.0
2009-04-16 10:00:00,6.47,6.48,6.45,6.45,46800.0,5.2119,5.2199,5.1958,5.1958,46800.0
2009-04-16 10:05:00,6.45,6.45,6.43,6.43,30000.0,5.1958,5.1958,5.1797,5.1797,30000.0
2009-04-16 10:10:00,6.44,6.44,6.43,6.43,19200.0,5.1877,5.1877,5.1797,5.1797,19200.0
2009-04-16 10:15:00,6.43,6.44,6.42,6.44,42000.0,5.1797,5.1877,5.1716,5.1877,42000.0
2009-04-16 10:20:00,6.43,6.45,6.43,6.44,45200.0,5.1797,5.1958,5.1797,5.1877,45200.0
2009-04-16 10:25:00,6.44,6.45,6.44,6.45,42400.0,5.1877,5.1958,5.1877,5.1958,42400.0
2009-04-16 10:30:00,6.45,6.46,6.45,6.45,25600.0,5.1958,5.2038,5.1958,5.1958,25600.0
2009-04-16 10:35:00,6.45,6.45,6.43,6.44,26000.0,5.1958,5.1958,5.1797,5.1877,26000.0
2009-04-16 10:40:00,6.43,6.43,6.43,6.43,54000.0,5.1797,5.1797,5.1797,5.1797,54000.0
2009-04-16 10:45:00,6.43,6.43,6.4,6.41,83600.0,5.1797,5.1797,5.1555,5.1636,83600.0
2009-04-16 10:50:00,6.41,6.41,6.4,6.41,75200.0,5.1636,5.1636,5.1555,5.1636,75200.0
2009-04-16 10:55:00,6.41,6.41,6.4,6.41,42400.0,5.1636,5.1636,5.1555,5.1636,42400.0
2009-04-16 11:00:00,6.41,6.41,6.41,6.41,32800.0,5.1636,5.1636,5.1636,5.1636,32800.0
2009-04-16 11:05:00,6.41,6.42,6.41,6.42,54000.0,5.1636,5.1716,5.1636,5.1716,54000.0
2009-04-16 11:10:00,6.42,6.43,6.42,6.43,36800.0,5.1716,5.1797,5.1716,5.1797,36800.0
2009-04-16 11:15:00,6.43,6.44,6.43,6.44,41600.0,5.1797,5.1877,5.1797,5.1877,41600.0
2009-04-16 11:20:00,6.43,6.44,6.43,6.44,54400.0,5.1797,5.1877,5.1797,5.1877,54400.0
2009-04-16 11:25:00,6.44,6.44,6.44,6.44,26800.0,5.1877,5.1877,5.1877,5.1877,26800.0
2009-04-16 11:30:00,6.44,6.45,6.44,6.45,56000.0,5.1877,5.1958,5.1877,5.1958,56000.0
2009-04-16 11:35:00,6.45,6.46,6.45,6.46,55200.0,5.1958,5.2038,5.1958,5.2038,55200.0
2009-04-16 11:40:00,6.46,6.47,6.46,6.46,42800.0,5.2038,5.2119,5.2038,5.2038,42800.0
2009-04-16 11:45:00,6.46,6.47,6.46,6.47,22400.0,5.2038,5.2119,5.2038,5.2119,22400.0
2009-04-16 11:50:00,6.47,6.47,6.46,6.46,9200.0,5.2119,5.2119,5.2038,5.2038,9200.0
2009-04-16 11:55:00,6.47,6.48,6.47,6.47,54800.0,5.2119,5.2199,5.2119,5.2119,54800.0
2009-04-16 12:00:00,6.47,6.47,6.47,6.47,9200.0,5.2119,5.2119,5.2119,5.2119,9200.0
2009-04-16 12:05:00,6.47,6.48,6.47,6.48,9600.0,5.2119,5.2199,5.2119,5.2199,9600.0
2009-04-16 12:10:00,6.48,6.48,6.47,6.48,26000.0,5.2199,5.2199,5.2119,5.2199,26000.0
2009-04-16 12:15:00,6.48,6.48,6.48,6.48,9600.0,5.2199,5.2199,5.2199,5.2199,9600.0
2009-04-16 12:20:00,6.48,6.48,6.46,6.46,44800.0,5.2199,5.2199,5.2038,5.2038,44800.0
2009-04-16 12:25:00,6.46,6.46,6.46,6.46,17200.0,5.2038,5.2038,5.2038,5.2038,17200.0
2009-04-16 12:30:00,6.46,6.47,6.46,6.47,40400.0,5.2038,5.2119,5.2038,5.2119,40400.0
2009-04-16 12:35:00,6.47,6.47,6.47,6.47,9600.0,5.2119,5.2119,5.2119,5.2119,9600.0
2009-04-16 12:40:00,6.47,6.47,6.47,6.47,16800.0,5.2119,5.2119,5.2119,5.2119,16800.0
2009-04-16 12:45:00,6.47,6.49,6.47,6.49,55200.0,5.2119,5.228,5.2119,5.228,55200.0
2009-04-16 12:50:00,6.49,6.5,6.49,6.5,29200.0,5.228,5.2361,5.228,5.2361,29200.0
2009-04-16 12:55:00,6.5,6.51,6.5,6.5,33600.0,5.2361,5.2441,5.2361,5.2361,33600.0
2009-04-16 13:00:00,6.5,6.5,6.5,6.5,36800.0,5.2361,5.2361,5.2361,5.2361,36800.0
2009-04-16 13:05:00,6.5,6.5,6.49,6.5,18400.0,5.2361,5.2361,5.228,5.2361,18400.0
2009-04-16 13:10:00,6.5,6.5,6.49,6.49,43600.0,5.2361,5.2361,5.228,5.228,43600.0
2009-04-16 13:15:00,6.49,6.5,6.48,6.5,63200.0,5.228,5.2361,5.2199,5.2361,63200.0
2009-04-16 13:20:00,6.5,6.51,6.5,6.5,25200.0,5.2361,5.2441,5.2361,5.2361,25200.0
2009-04-16 13:25:00,6.5,6.51,6.5,6.5,14400.0,5.2361,5.2441,5.2361,5.2361,14400.0
2009-04-16 13:30:00,6.5,6.5,6.49,6.49,28000.0,5.2361,5.2361,5.228,5.228,28000.0
2009-04-16 13:35:00,6.49,6.5,6.49,6.49,41200.0,5.228,5.2361,5.228,5.228,41200.0
2009-04-16 13:40:00,6.49,6.49,6.48,6.49,29600.0,5.228,5.228,5.2199,5.228,29600.0
2009-04-16 13:45:00,6.49,6.49,6.49,6.49,37200.0,5.228,5.228,5.228,5.228,37200.0
2009-04-16 13:50:00,6.49,6.49,6.48,6.48,28800.0,5.228,5.228,5.2199,5.2199,28800.0
2009-04-16 13:55:00,6.48,6.5,6.48,6.49,51200.0,5.2199,5.2361,5.2199,5.228,51200.0
2009-04-16 14:00:00,6.5,6.51,6.5,6.51,70400.0,5.2361,5.2441,5.2361,5.2441,70400.0
2009-04-16 14:05:00,6.51,6.51,6.51,6.51,21600.0,5.2441,5.2441,5.2441,5.2441,21600.0
2009-04-16 14:10:00,6.51,6.52,6.51,6.52,38400.0,5.2441,5.2522,5.2441,5.2522,38400.0
2009-04-16 14:15:00,6.52,6.52,6.51,6.51,45200.0,5.2522,5.2522,5.2441,5.2441,45200.0
2009-04-16 14:20:00,6.51,6.53,6.51,6.52,58000.0,5.2441,5.2602,5.2441,5.2522,58000.0
2009-04-16 14:25:00,6.52,6.53,6.52,6.53,90800.0,5.2522,5.2602,5.2522,5.2602,90800.0
2009-04-16 14:30:00,6.53,6.54,6.53,6.54,33200.0,5.2602,5.2683,5.2602,5.2683,33200.0
2009-04-16 14:35:00,6.54,6.55,6.54,6.55,48000.0,5.2683,5.2763,5.2683,5.2763,48000.0
2009-04-16 14:40:00,6.55,6.55,6.55,6.55,68000.0,5.2763,5.2763,5.2763,5.2763,68000.0
2009-04-16 14:45:00,6.55,6.57,6.55,6.57,141600.0,5.2763,5.2924,5.2763,5.2924,141600.0
2009-04-16 14:50:00,6.56,6.59,6.56,6.59,164400.0,5.2844,5.3086,5.2844,5.3086,164400.0
2009-04-16 14:55:00,6.59,6.59,6.57,6.57,65200.0,5.3086,5.3086,5.2924,5.2924,65200.0
2009-04-16 15:00:00,6.58,6.58,6.57,6.58,102400.0,5.3005,5.3005,5.2924,5.3005,102400.0
2009-04-16 15:05:00,6.58,6.6,6.58,6.6,158400.0,5.3005,5.3166,5.3005,5.3166,158400.0
2009-04-16 15:10:00,6.6,6.62,6.6,6.6,113200.0,5.3166,5.3327,5.3166,5.3166,113200.0
2009-04-16 15:15:00,6.6,6.61,6.6,6.61,76400.0,5.3166,5.3247,5.3166,5.3247,76400.0
2009-04-16 15:20:00,6.61,6.63,6.61,6.61,129200.0,5.3247,5.3408,5.3247,5.3247,129200.0
2009-04-16 15:25:00,6.61,6.62,6.61,6.62,136800.0,5.3247,5.3327,5.3247,5.3327,136800.0
2009-04-16 15:30:00,6.62,6.63,6.62,6.62,173600.0,5.3327,5.3408,5.3327,5.3327,173600.0
2009-04-16 15:35:00,6.62,6.64,6.62,6.64,164000.0,5.3327,5.3488,5.3327,5.3488,164000.0
2009-04-16 15:40:00,6.64,6.64,6.61,6.62,145200.0,5.3488,5.3488,5.3247,5.3327,145200.0
2009-04-16 15:45:00,6.61,6.63,6.61,6.61,169600.0,5.3247,5.3408,5.3247,5.3247,169600.0
2009-04-16 15:50:00,6.62,6.63,6.61,6.62,210800.0,5.3327,5.3408,5.3247,5.3327,210800.0
2009-04-16 15:55:00,6.62,6.64,6.6,6.61,314800.0,5.3327,5.3488,5.3166,5.3247,314800.0
2009-04-17 09:30:00,6.59,6.62,6.55,6.6,820800.0,5.3086,5.3327,5.2763,5.3166,820800.0
2009-04-17 09:35:00,6.6,6.61,6.58,6.6,52000.0,5.3166,5.3247,5.3005,5.3166,52000.0
2009-04-17 09:40:00,6.6,6.61,6.57,6.59,102800.0,5.3166,5.3247,5.2924,5.3086,102800.0
2009-04-17 09:45:00,6.59,6.6,6.57,6.58,48000.0,5.3086,5.3166,5.2924,5.3005,48000.0
2009-04-17 09:50:00,6.58,6.59,6.56,6.58,74000.0,5.3005,5.3086,5.2844,5.3005,74000.0
2009-04-17 09:55:00,6.58,6.6,6.57,6.58,130800.0,5.3005,5.3166,5.2924,5.3005,130800.0
2009-04-17 10:00:00,6.59,6.59,6.56,6.56,82800.0,5.3086,5.3086,5.2844,5.2844,82800.0
2009-04-17 10:05:00,6.57,6.58,6.56,6.57,51600.0,5.2924,5.3005,5.2844,5.2924,51600.0
2009-04-17 10:10:00,6.57,6.57,6.54,6.56,44400.0,5.2924,5.2924,5.2683,5.2844,44400.0
2009-04-17 10:15:00,6.56,6.58,6.54,6.57,60000.0,5.2844,5.3005,5.2683,5.2924,60000.0
2009-04-17 10:20:00,6.57,6.58,6.56,6.57,59600.0,5.2924,5.3005,5.2844,5.2924,59600.0
2009-04-17 10:25:00,6.57,6.57,6.56,6.56,78000.0,5.2924,5.2924,5.2844,5.2844,78000.0
2009-04-17 10:30:00,6.56,6.56,6.55,6.55,46800.0,5.2844,5.2844,5.2763,5.2763,46800.0
2009-04-17 10:35:00,6.55,6.55,6.52,6.52,77200.0,5.2763,5.2763,5.2522,5.2522,77200.0
2009-04-17 10:40:00,6.52,6.53,6.52,6.53,38400.0,5.2522,5.2602,5.2522,5.2602,38400.0
2009-04-17 10:45:00,6.53,6.54,6.53,6.54,50000.0,5.2602,5.2683,5.2602,5.2683,50000.0
2009-04-17 10:50:00,6.54,6.54,6.54,6.54,9200.0,5.2683,5.2683,5.2683,5.2683,9200.0
2009-04-17 10:55:00,6.54,6.54,6.52,6.52,22800.0,5.2683,5.2683,5.2522,5.2522,22800.0
2009-04-17 11:00:00,6.52,6.53,6.51,6.51,31600.0,5.2522,5.2602,5.2441,5.2441,31600.0
2009-04-17 11:05:00,6.52,6.54,6.52,6.54,33600.0,5.2522,5.2683,5.2522,5.2683,33600.0
2009-04-17 11:10:00,6.54,6.54,6.54,6.54,15600.0,5.2683,5.2683,5.2683,5.2683,15600.0
2009-04-17 11:15:00,6.53,6.54,6.53,6.53,21600.0,5.2602,5.2683,5.2602,5.2602,21600.0
2009-04-17 11:20:00,6.53,6.53,6.52,6.53,23600.0,5.2602,5.2602,5.2522,5.2602,23600.0
2009-04-17 11:25:00,6.53,6.54,6.53,6.53,25200.0,5.2602,5.2683,5.2602,5.2602,25200.0
2009-04-17 11:30:00,6.53,6.54,6.53,6.54,26800.0,5.2602,5.2683,5.2602,5.2683,26800.0
2009-04-17 11:35:00,6.54,6.55,6.54,6.55,28800.0,5.2683,5.2763,5.2683,5.2763,28800.0
2009-04-17 11:40:00,6.55,6.55,6.55,6.55,28000.0,5.2763,5.2763,5.2763,5.2763,28000.0
2009-04-17 11:45:00,6.55,6.55,6.55,6.55,4400.0,5.2763,5.2763,5.2763,5.2763,4400.0
2009-04-17 11:50:00,6.55,6.56,6.55,6.56,18800.0,5.2763,5.2844,5.2763,5.2844,18800.0
2009-04-17 11:55:00,6.56,6.57,6.56,6.56,19200.0,5.2844,5.2924,5.2844,5.2844,19200.0
2009-04-17 12:00:00,6.56,6.57,6.56,6.56,21600.0,5.2844,5.2924,5.2844,5.2844,21600.0
2009-04-17 12:05:00,6.56,6.57,6.56,6.57,8400.0,5.2844,5.2924,5.2844,5.2924,8400.0
2009-04-17 12:10:00,6.57,6.57,6.57,6.57,18000.0,5.2924,5.2924,5.2924,5.2924,18000.0
2009-04-17 12:15:00,6.57,6.57,6.56,6.57,33200.0,5.2924,5.2924,5.2844,5.2924,33200.0
2009-04-17 12:20:00,6.57,6.58,6.57,6.57,27200.0,5.2924,5.3005,5.2924,5.2924,27200.0
2009-04-17 12:25:00,6.57,6.58,6.57,6.57,24400.0,5.2924,5.3005,5.2924,5.2924,24400.0
2009-04-17 12:30:00,6.57,6.58,6.56,6.56,29200.0,5.2924,5.3005,5.2844,5.2844,29200.0
2009-04-17 12:35:00,6.56,6.56,6.55,6.55,17600.0,5.2844,5.2844,5.2763,5.2763,17600.0
2009-04-17 12:40:00,6.55,6.56,6.55,6.56,22400.0,5.2763,5.2844,5.2763,5.2844,22400.0
2009-04-17 12:45:00,6.56,6.58,6.56,6.57,37200.0,5.2844,5.3005,5.2844,5.2924,37200.0
2009-04-17 12:50:00,6.58,6.58,6.57,6.58,39600.0,5.3005,5.3005,5.2924,5.3005,39600.0
2009-04-17 12:55:00,6.57,6.58,6.57,6.58,26000.0,5.2924,5.3005,5.2924,5.3005,26000.0
2009-04-17 13:00:00,6.58,6.58,6.57,6.57,41600.0,5.3005,5.3005,5.2924,5.2924,41600.0
2009-04-17 13:05:00,6.58,6.58,6.57,6.58,40800.0,5.3005,5.3005,5.2924,5.3005,40800.0
2009-04-17 13:10:00,6.58,6.58,6.57,6.58,22800.0,5.3005,5.3005,5.2924,5.3005,22800.0
2009-04-17 13:15:00,6.57,6.57,6.57,6.57,11600.0,5.2924,5.2924,5.2924,5.2924,11600.0
2009-04-17 13:20:00,6.57,6.58,6.57,6.57,47200.0,5.2924,5.3005,5.2924,5.2924,47200.0
2009-04-17 13:25:00,6.58,6.58,6.57,6.58,21600.0,5.3005,5.3005,5.2924,5.3005,21600.0
2009-04-17 13:30:00,6.58,6.58,6.57,6.57,59600.0,5.3005,5.3005,5.2924,5.2924,59600.0
2009-04-17 13:35:00,6.58,6.58,6.57,6.58,42400.0,5.3005,5.3005,5.2924,5.3005,42400.0
2009-04-17 13:40:00,6.58,6.59,6.58,6.58,30400.0,5.3005,5.3086,5.3005,5.3005,30400.0
2009-04-17 13:45:00,6.58,6.6,6.58,6.6,54800.0,5.3005,5.3166,5.3005,5.3166,54800.0
2009-04-17 13:50:00,6.59,6.6,6.59,6.6,22000.0,5.3086,5.3166,5.3086,5.3166,22000.0
2009-04-17 13:55:00,6.6,6.62,6.6,6.62,74000.0,5.3166,5.3327,5.3166,5.3327,74000.0
2009-04-17 14:00:00,6.62,6.62,6.61,6.61,31200.0,5.3327,5.3327,5.3247,5.3247,31200.0
2009-04-17 14:05:00,6.62,6.62,6.61,6.61,52000.0,5.3327,5.3327,5.3247,5.3247,52000.0
2009-04-17 14:10:00,6.61,6.62,6.61,6.62,48000.0,5.3247,5.3327,5.3247,5.3327,48000.0
2009-04-17 14:15:00,6.61,6.62,6.61,6.62,25600.0,5.3247,5.3327,5.3247,5.3327,25600.0
2009-04-17 14:20:00,6.62,6.63,6.62,6.63,124400.0,5.3327,5.3408,5.3327,5.3408,124400.0
2009-04-17 14:25:00,6.63,6.64,6.63,6.64,56400.0,5.3408,5.3488,5.3408,5.3488,56400.0
2009-04-17 14:30:00,6.64,6.64,6.64,6.64,44400.0,5.3488,5.3488,5.3488,5.3488,44400.0
2009-04-17 14:35:00,6.64,6.64,6.64,6.64,55600.0,5.3488,5.3488,5.3488,5.3488,55600.0
2009-04-17 14:40:00,6.65,6.65,6.64,6.64,32800.0,5.3569,5.3569,5.3488,5.3488,32800.0
2009-04-17 14:45:00,6.64,6.64,6.63,6.63,43600.0,5.3488,5.3488,5.3408,5.3408,43600.0
2009-04-17 14:50:00,6.63,6.63,6.61,6.61,106000.0,5.3408,5.3408,5.3247,5.3247,106000.0
2009-04-17 14:55:00,6.61,6.61,6.6,6.6,121600.0,5.3247,5.3247,5.3166,5.3166,121600.0
2009-04-17 15:00:00,6.6,6.62,6.6,6.62,35200.0,5.3166,5.3327,5.3166,5.3327,35200.0
2009-04-17 15:05:00,6.61,6.62,6.61,6.62,52400.0,5.3247,5.3327,5.3247,5.3327,52400.0
2009-04-17 15:10:00,6.62,6.64,6.62,6.64,77600.0,5.3327,5.3488,5.3327,5.3488,77600.0
2009-04-17 15:15:00,6.64,6.64,6.63,6.63,78000.0,5.3488,5.3488,5.3408,5.3408,78000.0
2009-04-17 15:20:00,6.63,6.64,6.62,6.64,80400.0,5.3408,5.3488,5.3327,5.3488,80400.0
2009-04-17 15:25:00,6.64,6.65,6.64,6.64,66400.0,5.3488,5.3569,5.3488,5.3488,66400.0
2009-04-17 15:30:00,6.64,6.65,6.63,6.63,122000.0,5.3488,5.3569,5.3408,5.3408,122000.0
2009-04-17 15:35:00,6.63,6.64,6.63,6.63,154000.0,5.3408,5.3488,5.3408,5.3408,154000.0
2009-04-17 15:40:00,6.63,6.64,6.63,6.64,174800.0,5.3408,5.3488,5.3408,5.3488,174800.0
2009-04-17 15:45:00,6.63,6.64,6.62,6.63,221600.0,5.3408,5.3488,5.3327,5.3408,221600.0
2009-04-17 15:50:00,6.63,6.64,6.62,6.63,224000.0,5.3408,5.3488,5.3327,5.3408,224000.0
2009-04-17 15:55:00,6.63,6.67,6.62,6.63,345200.0,5.3408,5.373,5.3327,5.3408,345200.0
2009-04-20 09:30:00,6.54,6.64,6.51,6.52,43200.0,5.2683,5.3488,5.2441,5.2522,43200.0
2009-04-20 09:35:00,6.51,6.52,6.5,6.51,47200.0,5.2441,5.2522,5.2361,5.2441,47200.0
2009-04-20 09:40:00,6.51,6.51,6.49,6.49,66800.0,5.2441,5.2441,5.228,5.228,66800.0
2009-04-20 09:45:00,6.49,6.5,6.48,6.5,68000.0,5.228,5.2361,5.2199,5.2361,68000.0
2009-04-20 09:50:00,6.5,6.51,6.49,6.51,61200.0,5.2361,5.2441,5.228,5.2441,61200.0
2009-04-20 09:55:00,6.51,6.51,6.49,6.5,54800.0,5.2441,5.2441,5.228,5.2361,54800.0
2009-04-20 10:00:00,6.5,6.5,6.47,6.48,70000.0,5.2361,5.2361,5.2119,5.2199,70000.0
2009-04-20 10:05:00,6.48,6.48,6.46,6.47,64800.0,5.2199,5.2199,5.2038,5.2119,64800.0
2009-04-20 10:10:00,6.47,6.47,6.45,6.46,48800.0,5.2119,5.2119,5.1958,5.2038,48800.0
2009-04-20 10:15:00,6.46,6.46,6.45,6.45,98400.0,5.2038,5.2038,5.1958,5.1958,98400.0
2009-04-20 10:20:00,6.45,6.46,6.44,6.45,108000.0,5.1958,5.2038,5.1877,5.1958,108000.0
2009-04-20 10:25:00,6.45,6.45,6.43,6.43,29600.0,5.1958,5.1958,5.1797,5.1797,29600.0
2009-04-20 10:30:00,6.43,6.43,6.41,6.42,79200.0,5.1797,5.1797,5.1636,5.1716,79200.0
2009-04-20 10:35:00,6.42,6.43,6.42,6.43,63600.0,5.1716,5.1797,5.1716,5.1797,63600.0
2009-04-20 10:40:00,6.43,6.44,6.43,6.44,62800.0,5.1797,5.1877,5.1797,5.1877,62800.0
2009-04-20 10:45:00,6.44,6.44,6.42,6.43,56800.0,5.1877,5.1877,5.1716,5.1797,56800.0
2009-04-20 10:50:00,6.42,6.42,6.41,6.42,34000.0,5.1716,5.1716,5.1636,5.1716,34000.0
2009-04-20 10:55:00,6.43,6.43,6.41,6.42,41600.0,5.1797,5.1797,5.1636,5.1716,41600.0
2009-04-20 11:00:00,6.42,6.42,6.4,6.4,33600.0,5.1716,5.1716,5.1555,5.1555,33600.0
2009-04-20 11:05:00,6.4,6.43,6.4,6.43,35600.0,5.1555,5.1797,5.1555,5.1797,35600.0
2009-04-20 11:10:00,6.43,6.44,6.43,6.43,24000.0,5.1797,5.1877,5.1797,5.1797,24000.0
2009-04-20 11:15:00,6.43,6.44,6.42,6.43,42800.0,5.1797,5.1877,5.1716,5.1797,42800.0
2009-04-20 11:20:00,6.43,6.45,6.43,6.44,40000.0,5.1797,5.1958,5.1797,5.1877,40000.0
2009-04-20 11:25:00,6.43,6.43,6.43,6.43,30400.0,5.1797,5.1797,5.1797,5.1797,30400.0
2009-04-20 11:30:00,6.43,6.43,6.42,6.42,32800.0,5.1797,5.1797,5.1716,5.1716,32800.0
2009-04-20 11:35:00,6.42,6.43,6.42,6.42,36000.0,5.1716,5.1797,5.1716,5.1716,36000.0
2009-04-20 11:40:00,6.42,6.43,6.42,6.42,44800.0,5.1716,5.1797,5.1716,5.1716,44800.0
2009-04-20 11:45:00,6.42,6.42,6.41,6.42,38800.0,5.1716,5.1716,5.1636,5.1716,38800.0
2009-04-20 11:50:00,6.42,6.43,6.41,6.43,29200.0,5.1716,5.1797,5.1636,5.1797,29200.0
2009-04-20 11:55:00,6.42,6.43,6.4,6.41,33200.0,5.1716,5.1797,5.1555,5.1636,33200.0
2009-04-20 12:00:00,6.41,6.41,6.4,6.4,51600.0,5.1636,5.1636,5.1555,5.1555,51600.0
2009-04-20 12:05:00,6.4,6.41,6.4,6.4,14000.0,5.1555,5.1636,5.1555,5.1555,14000.0
2009-04-20 12:10:00,6.4,6.41,6.39,6.41,45600.0,5.1555,5.1636,5.1474,5.1636,45600.0
2009-04-20 12:15:00,6.41,6.41,6.39,6.4,66000.0,5.1636,5.1636,5.1474,5.1555,66000.0
2009-04-20 12:20:00,6.4,6.41,6.39,6.39,68000.0,5.1555,5.1636,5.1474,5.1474,68000.0
2009-04-20 12:25:00,6.39,6.41,6.39,6.41,17200.0,5.1474,5.1636,5.1474,5.1636,17200.0
2009-04-20 12:30:00,6.4,6.41,6.4,6.41,38000.0,5.1555,5.1636,5.1555,5.1636,38000.0
2009-04-20 12:35:00,6.41,6.41,6.4,6.4,48800.0,5.1636,5.1636,5.1555,5.1555,48800.0
2009-04-20 12:40:00,6.4,6.41,6.4,6.41,20000.0,5.1555,5.1636,5.1555,5.1636,20000.0
2009-04-20 12:45:00,6.41,6.43,6.41,6.43,47600.0,5.1636,5.1797,5.1636,5.1797,47600.0
2009-04-20 12:50:00,6.42,6.43,6.42,6.42,31600.0,5.1716,5.1797,5.1716,5.1716,31600.0
2009-04-20 12:55:00,6.43,6.43,6.43,6.43,26400.0,5.1797,5.1797,5.1797,5.1797,26400.0
2009-04-20 13:00:00,6.43,6.43,6.43,6.43,38000.0,5.1797,5.1797,5.1797,5.1797,38000.0
2009-04-20 13:05:00,6.43,6.43,6.42,6.42,40400.0,5.1797,5.1797,5.1716,5.1716,40400.0
2009-04-20 13:10:00,6.42,6.43,6.42,6.42,11200.0,5.1716,5.1797,5.1716,5.1716,11200.0
2009-04-20 13:15:00,6.42,6.42,6.42,6.42,19600.0,5.1716,5.1716,5.1716,5.1716,19600.0
2009-04-20 13:20:00,6.42,6.43,6.42,6.42,30800.0,5.1716,5.1797,5.1716,5.1716,30800.0
2009-04-20 13:25:00,6.42,6.42,6.42,6.42,25600.0,5.1716,5.1716,5.1716,5.1716,25600.0
2009-04-20 13:30:00,6.42,6.43,6.42,6.43,26000.0,5.1716,5.1797,5.1716,5.1797,26000.0
2009-04-20 13:35:00,6.43,6.43,6.42,6.43,30400.0,5.1797,5.1797,5.1716,5.1797,30400.0
2009-04-20 13:40:00,6.43,6.44,6.43,6.44,56400.0,5.1797,5.1877,5.1797,5.1877,56400.0
2009-04-20 13:45:00,6.44,6.44,6.42,6.43,40800.0,5.1877,5.1877,5.1716,5.1797,40800.0
2009-04-20 13:50:00,6.43,6.44,6.42,6.44,23600.0,5.1797,5.1877,5.1716,5.1877,23600.0
2009-04-20 13:55:00,6.44,6.44,6.43,6.44,30000.0,5.1877,5.1877,5.1797,5.1877,30000.0
2009-04-20 14:00:00,6.44,6.44,6.43,6.43,41600.0,5.1877,5.1877,5.1797,5.1797,41600.0
2009-04-20 14:05:00,6.43,6.43,6.43,6.43,18400.0,5.1797,5.1797,5.1797,5.1797,18400.0
2009-04-20 14:10:00,6.43,6.43,6.42,6.43,24800.0,5.1797,5.1797,5.1716,5.1797,24800.0
2009-04-20 14:15:00,6.43,6.43,6.43,6.43,20400.0,5.1797,5.1797,5.1797,5.1797,20400.0
2009-04-20 14:20:00,6.43,6.44,6.43,6.44,20400.0,5.1797,5.1877,5.1797,5.1877,20400.0
2009-04-20 14:25:00,6.44,6.44,6.43,6.43,50400.0,5.1877,5.1877,5.1797,5.1797,50400.0
2009-04-20 14:30:00,6.43,6.43,6.43,6.43,19200.0,5.1797,5.1797,5.1797,5.1797,19200.0
2009-04-20 14:35:00,6.43,6.43,6.42,6.43,30000.0,5.1797,5.1797,5.1716,5.1797,30000.0
2009-04-20 14:40:00,6.43,6.44,6.43,6.44,64800.0,5.1797,5.1877,5.1797,5.1877,64800.0
2009-04-20 14:45:00,6.44,6.44,6.43,6.44,29600.0,5.1877,5.1877,5.1797,5.1877,29600.0
2009-04-20 14:50:00,6.44,6.45,6.43,6.43,51200.0,5.1877,5.1958,5.1797,5.1797,51200.0
2009-04-20 14:55:00,6.43,6.43,6.42,6.43,114800.0,5.1797,5.1797,5.1716,5.1797,114800.0
2009-04-20 15:00:00,6.43,6.43,6.43,6.43,62400.0,5.1797,5.1797,5.1797,5.1797,62400.0
2009-04-20 15:05:00,6.43,6.44,6.43,6.43,109200.0,5.1797,5.1877,5.1797,5.1797,109200.0
2009-04-20 15:10:00,6.44,6.44,6.43,6.44,65200.0,5.1877,5.1877,5.1797,5.1877,65200.0
2009-04-20 15:15:00,6.44,6.44,6.43,6.44,82800.0,5.1877,5.1877,5.1797,5.1877,82800.0
2009-04-20 15:20:00,6.44,6.44,6.43,6.44,124400.0,5.1877,5.1877,5.1797,5.1877,124400.0
2009-04-20 15:25:00,6.44,6.45,6.43,6.44,161600.0,5.1877,5.1958,5.1797,5.1877,161600.0
2009-04-20 15:30:00,6.44,6.47,6.44,6.47,204000.0,5.1877,5.2119,5.1877,5.2119,204000.0
2009-04-20 15:35:00,6.47,6.48,6.46,6.46,151200.0,5.2119,5.2199,5.2038,5.2038,151200.0
2009-04-20 15:40:00,6.46,6.48,6.46,6.48,235200.0,5.2038,5.2199,5.2038,5.2199,235200.0
2009-04-20 15:45:00,6.48,6.48,6.47,6.47,186400.0,5.2199,5.2199,5.2119,5.2119,186400.0
2009-04-20 15:50:00,6.47,6.47,6.45,6.45,205600.0,5.2119,5.2119,5.1958,5.1958,205600.0
2009-04-20 15:55:00,6.45,6.45,6.44,6.44,340000.0,5.1958,5.1958,5.1877,5.1877,340000.0
2009-04-21 09:30:00,6.43,6.48,6.39,6.48,58800.0,5.1797,5.2199,5.1474,5.2199,58800.0
2009-04-21 09:35:00,6.48,6.49,6.45,6.49,44000.0,5.2199,5.228,5.1958,5.228,44000.0
2009-04-21 09:40:00,6.49,6.52,6.44,6.44,95600.0,5.228,5.2522,5.1877,5.1877,95600.0
2009-04-21 09:45:00,6.44,6.47,6.44,6.47,52400.0,5.1877,5.2119,5.1877,5.2119,52400.0
2009-04-21 09:50:00,6.48,6.51,6.48,6.49,93600.0,5.2199,5.2441,5.2199,5.228,93600.0
2009-04-21 09:55:00,6.49,6.5,6.47,6.49,51600.0,5.228,5.2361,5.2119,5.228,51600.0
2009-04-21 10:00:00,6.49,6.49,6.47,6.48,80800.0,5.228,5.228,5.2119,5.2199,80800.0
2009-04-21 10:05:00,6.48,6.51,6.47,6.5,64000.0,5.2199,5.2441,5.2119,5.2361,64000.0
2009-04-21 10:10:00,6.5,6.5,6.47,6.48,62800.0,5.2361,5.2361,5.2119,5.2199,62800.0
2009-04-21 10:15:00,6.47,6.48,6.46,6.47,39600.0,5.2119,5.2199,5.2038,5.2119,39600.0
2009-04-21 10:20:00,6.47,6.47,6.46,6.47,27600.0,5.2119,5.2119,5.2038,5.2119,27600.0
2009-04-21 10:25:00,6.47,6.47,6.46,6.46,32800.0,5.2119,5.2119,5.2038,5.2038,32800.0
2009-04-21 10:30:00,6.46,6.46,6.44,6.44,52000.0,5.2038,5.2038,5.1877,5.1877,52000.0
2009-04-21 10:35:00,6.44,6.46,6.44,6.45,54000.0,5.1877,5.2038,5.1877,5.1958,54000.0
2009-04-21 10:40:00,6.45,6.45,6.43,6.44,53600.0,5.1958,5.1958,5.1797,5.1877,53600.0
2009-04-21 10:45:00,6.44,6.45,6.43,6.43,51600.0,5.1877,5.1958,5.1797,5.1797,51600.0
2009-04-21 10:50:00,6.43,6.43,6.42,6.43,56000.0,5.1797,5.1797,5.1716,5.1797,56000.0
2009-04-21 10:55:00,6.43,6.44,6.42,6.43,34400.0,5.1797,5.1877,5.1716,5.1797,34400.0
2009-04-21 11:00:00,6.43,6.45,6.43,6.45,58400.0,5.1797,5.1958,5.1797,5.1958,58400.0
2009-04-21 11:05:00,6.45,6.46,6.45,6.45,50800.0,5.1958,5.2038,5.1958,5.1958,50800.0
2009-04-21 11:10:00,6.46,6.47,6.45,6.46,41200.0,5.2038,5.2119,5.1958,5.2038,41200.0
2009-04-21 11:15:00,6.47,6.49,6.47,6.48,106400.0,5.2119,5.228,5.2119,5.2199,106400.0
2009-04-21 11:20:00,6.48,6.49,6.48,6.49,75200.0,5.2199,5.228,5.2199,5.228,75200.0
2009-04-21 11:25:00,6.49,6.49,6.47,6.47,45200.0,5.228,5.228,5.2119,5.2119,45200.0
2009-04-21 11:30:00,6.48,6.48,6.47,6.48,42400.0,5.2199,5.2199,5.2119,5.2199,42400.0
2009-04-21 11:35:00,6.47,6.48,6.47,6.48,31200.0,5.2119,5.2199,5.2119,5.2199,31200.0
2009-04-21 11:40:00,6.48,6.5,6.48,6.5,56400.0,5.2199,5.2361,5.2199,5.2361,56400.0
2009-04-21 11:45:00,6.5,6.51,6.5,6.51,71200.0,5.2361,5.2441,5.2361,5.2441,71200.0
2009-04-21 11:50:00,6.51,6.51,6.5,6.5,51200.0,5.2441,5.2441,5.2361,5.2361,51200.0
2009-04-21 11:55:00,6.5,6.52,6.5,6.5,36800.0,5.2361,5.2522,5.2361,5.2361,36800.0
2009-04-21 12:00:00,6.5,6.51,6.5,6.51,31600.0,5.2361,5.2441,5.2361,5.2441,31600.0
2009-04-21 12:05:00,6.51,6.51,6.51,6.51,52800.0,5.2441,5.2441,5.2441,5.2441,52800.0
2009-04-21 12:10:00,6.51,6.51,6.5,6.5,32400.0,5.2441,5.2441,5.2361,5.2361,32400.0
2009-04-21 12:15:00,6.5,6.52,6.5,6.52,44400.0,5.2361,5.2522,5.2361,5.2522,44400.0
2009-04-21 12:20:00,6.51,6.52,6.51,6.51,24000.0,5.2441,5.2522,5.2441,5.2441,24000.0
2009-04-21 12:25:00,6.51,6.52,6.5,6.5,40400.0,5.2441,5.2522,5.2361,5.2361,40400.0
2009-04-21 12:30:00,6.5,6.51,6.5,6.51,59200.0,5.2361,5.2441,5.2361,5.2441,59200.0
2009-04-21 12:35:00,6.51,6.52,6.5,6.5,38400.0,5.2441,5.2522,5.2361,5.2361,38400.0
2009-04-21 12:40:00,6.5,6.51,6.5,6.51,61600.0,5.2361,5.2441,5.2361,5.2441,61600.0
2009-04-21 12:45:00,6.51,6.52,6.5,6.51,36000.0,5.2441,5.2522,5.2361,5.2441,36000.0
2009-04-21 12:50:00,6.51,6.51,6.51,6.51,30000.0,5.2441,5.2441,5.2441,5.2441,30000.0
2009-04-21 12:55:00,6.51,6.51,6.49,6.5,36800.0,5.2441,5.2441,5.228,5.2361,36800.0
2009-04-21 13:00:00,6.5,6.5,6.49,6.49,38800.0,5.2361,5.2361,5.228,5.228,38800.0
2009-04-21 13:05:00,6.49,6.5,6.49,6.49,22400.0,5.228,5.2361,5.228,5.228,22400.0
2009-04-21 13:10:00,6.49,6.5,6.49,6.49,43200.0,5.228,5.2361,5.228,5.228,43200.0
2009-04-21 13:15:00,6.49,6.49,6.48,6.48,56800.0,5.228,5.228,5.2199,5.2199,56800.0
2009-04-21 13:20:00,6.48,6.49,6.48,6.49,25200.0,5.2199,5.228,5.2199,5.228,25200.0
2009-04-21 13:25:00,6.48,6.49,6.48,6.48,27200.0,5.2199,5.228,5.2199,5.2199,27200.0
2009-04-21 13:30:00,6.49,6.49,6.48,6.49,42800.0,5.228,5.228,5.2199,5.228,42800.0
2009-04-21 13:35:00,6.49,6.49,6.48,6.48,40000.0,5.228,5.228,5.2199,5.2199,40000.0
2009-04-21 13:40:00,6.49,6.5,6.49,6.49,33200.0,5.228,5.2361,5.228,5.228,33200.0
2009-04-21 13:45:00,6.49,6.5,6.49,6.49,55600.0,5.228,5.2361,5.228,5.228,55600.0
2009-04-21 13:50:00,6.49,6.49,6.48,6.48,106800.0,5.228,5.228,5.2199,5.2199,106800.0
2009-04-21 13:55:00,6.48,6.49,6.48,6.49,30000.0,5.2199,5.228,5.2199,5.228,30000.0
2009-04-21 14:00:00,6.49,6.49,6.48,6.49,49600.0,5.228,5.228,5.2199,5.228,49600.0
2009-04-21 14:05:00,6.49,6.49,6.48,6.49,33600.0,5.228,5.228,5.2199,5.228,33600.0
2009-04-21 14:10:00,6.49,6.5,6.48,6.48,58000.0,5.228,5.2361,5.2199,5.2199,58000.0
2009-04-21 14:15:00,6.48,6.48,6.47,6.48,34400.0,5.2199,5.2199,5.2119,5.2199,34400.0
2009-04-21 14:20:00,6.48,6.48,6.47,6.48,79200.0,5.2199,5.2199,5.2119,5.2199,79200.0
2009-04-21 14:25:00,6.48,6.5,6.48,6.5,52000.0,5.2199,5.2361,5.2199,5.2361,52000.0
2009-04-21 14:30:00,6.5,6.51,6.5,6.5,78800.0,5.2361,5.2441,5.2361,5.2361,78800.0
2009-04-21 14:35:00,6.5,6.51,6.5,6.5,71200.0,5.2361,5.2441,5.2361,5.2361,71200.0
2009-04-21 14:40:00,6.5,6.52,6.5,6.52,104800.0,5.2361,5.2522,5.2361,5.2522,104800.0
2009-04-21 14:45:00,6.52,6.52,6.52,6.52,65600.0,5.2522,5.2522,5.2522,5.2522,65600.0
2009-04-21 14:50:00,6.52,6.53,6.51,6.52,64800.0,5.2522,5.2602,5.2441,5.2522,64800.0
2009-04-21 14:55:00,6.52,6.53,6.52,6.52,38800.0,5.2522,5.2602,5.2522,5.2522,38800.0
2009-04-21 15:00:00,6.52,6.53,6.52,6.53,78800.0,5.2522,5.2602,5.2522,5.2602,78800.0
2009-04-21 15:05:00,6.53,6.55,6.53,6.55,56400.0,5.2602,5.2763,5.2602,5.2763,56400.0
2009-04-21 15:10:00,6.55,6.56,6.55,6.55,92800.0,5.2763,5.2844,5.2763,5.2763,92800.0
2009-04-21 15:15:00,6.55,6.57,6.55,6.57,69600.0,5.2763,5.2924,5.2763,5.2924,69600.0
2009-04-21 15:20:00,6.57,6.57,6.55,6.55,106400.0,5.2924,5.2924,5.2763,5.2763,106400.0
2009-04-21 15:25:00,6.55,6.56,6.54,6.54,109600.0,5.2763,5.2844,5.2683,5.2683,109600.0
2009-04-21 15:30:00,6.54,6.55,6.53,6.54,137200.0,5.2683,5.2763,5.2602,5.2683,137200.0
2009-04-21 15:35:00,6.54,6.54,6.52,6.54,134400.0,5.2683,5.2683,5.2522,5.2683,134400.0
2009-04-21 15:40:00,6.54,6.54,6.51,6.52,166000.0,5.2683,5.2683,5.2441,5.2522,166000.0
2009-04-21 15:45:00,6.52,6.54,6.52,6.53,113600.0,5.2522,5.2683,5.2522,5.2602,113600.0
2009-04-21 15:50:00,6.53,6.55,6.53,6.55,200000.0,5.2602,5.2763,5.2602,5.2763,200000.0
2009-04-21 15:55:00,6.55,6.56,6.54,6.55,336800.0,5.2763,5.2844,5.2683,5.2763,336800.0
2009-04-22 09:30:00,6.51,6.55,6.4,6.46,64400.0,5.2441,5.2763,5.1555,5.2038,64400.0
2009-04-22 09:35:00,6.46,6.51,6.45,6.51,53600.0,5.2038,5.2441,5.1958,5.2441,53600.0
2009-04-22 09:40:00,6.5,6.51,6.48,6.49,44800.0,5.2361,5.2441,5.2199,5.228,44800.0
2009-04-22 09:45:00,6.49,6.49,6.47,6.48,76800.0,5.228,5.228,5.2119,5.2199,76800.0
2009-04-22 09:50:00,6.48,6.52,6.47,6.51,76000.0,5.2199,5.2522,5.2119,5.2441,76000.0
2009-04-22 09:55:00,6.52,6.53,6.49,6.5,121600.0,5.2522,5.2602,5.228,5.2361,121600.0
2009-04-22 10:00:00,6.5,6.51,6.5,6.51,128800.0,5.2361,5.2441,5.2361,5.2441,128800.0
2009-04-22 10:05:00,6.51,6.55,6.51,6.55,84800.0,5.2441,5.2763,5.2441,5.2763,84800.0
2009-04-22 10:10:00,6.55,6.57,6.54,6.57,100000.0,5.2763,5.2924,5.2683,5.2924,100000.0
2009-04-22 10:15:00,6.57,6.59,6.57,6.58,70800.0,5.2924,5.3086,5.2924,5.3005,70800.0
2009-04-22 10:20:00,6.58,6.61,6.58,6.6,66000.0,5.3005,5.3247,5.3005,5.3166,66000.0
2009-04-22 10:25:00,6.6,6.61,6.6,6.6,39200.0,5.3166,5.3247,5.3166,5.3166,39200.0
2009-04-22 10:30:00,6.61,6.61,6.6,6.61,30000.0,5.3247,5.3247,5.3166,5.3247,30000.0
2009-04-22 10:35:00,6.61,6.63,6.61,6.63,32400.0,5.3247,5.3408,5.3247,5.3408,32400.0
2009-04-22 10:40:00,6.63,6.64,6.63,6.64,38400.0,5.3408,5.3488,5.3408,5.3488,38400.0
2009-04-22 10:45:00,6.64,6.65,6.64,6.65,30800.0,5.3488,5.3569,5.3488,5.3569,30800.0
2009-04-22 10:50:00,6.65,6.66,6.64,6.64,45600.0,5.3569,5.3649,5.3488,5.3488,45600.0
2009-04-22 10:55:00,6.64,6.66,6.62,6.62,83200.0,5.3488,5.3649,5.3327,5.3327,83200.0
2009-04-22 11:00:00,6.62,6.64,6.62,6.64,49600.0,5.3327,5.3488,5.3327,5.3488,49600.0
2009-04-22 11:05:00,6.64,6.65,6.63,6.65,48800.0,5.3488,5.3569,5.3408,5.3569,48800.0
2009-04-22 11:10:00,6.65,6.65,6.64,6.64,68800.0,5.3569,5.3569,5.3488,5.3488,68800.0
2009-04-22 11:15:00,6.64,6.66,6.64,6.66,44000.0,5.3488,5.3649,5.3488,5.3649,44000.0
2009-04-22 11:20:00,6.66,6.66,6.65,6.65,49600.0,5.3649,5.3649,5.3569,5.3569,49600.0
2009-04-22 11:25:00,6.65,6.65,6.65,6.65,28800.0,5.3569,5.3569,5.3569,5.3569,28800.0
2009-04-22 11:30:00,6.65,6.67,6.65,6.66,125200.0,5.3569,5.373,5.3569,5.3649,125200.0
2009-04-22 11:35:00,6.65,6.67,6.65,6.67,100400.0,5.3569,5.373,5.3569,5.373,100400.0
2009-04-22 11:40:00,6.67,6.68,6.67,6.67,41200.0,5.373,5.3811,5.373,5.373,41200.0
2009-04-22 11:45:00,6.67,6.68,6.67,6.67,37200.0,5.373,5.3811,5.373,5.373,37200.0
2009-04-22 11:50:00,6.67,6.68,6.67,6.68,18000.0,5.373,5.3811,5.373,5.3811,18000.0
2009-04-22 11:55:00,6.68,6.68,6.67,6.68,34800.0,5.3811,5.3811,5.373,5.3811,34800.0
2009-04-22 12:00:00,6.68,6.68,6.67,6.67,45600.0,5.3811,5.3811,5.373,5.373,45600.0
2009-04-22 12:05:00,6.67,6.67,6.66,6.67,87600.0,5.373,5.373,5.3649,5.373,87600.0
2009-04-22 12:10:00,6.67,6.68,6.67,6.67,48400.0,5.373,5.3811,5.373,5.373,48400.0
2009-04-22 12:15:00,6.67,6.68,6.67,6.67,27600.0,5.373,5.3811,5.373,5.373,27600.0
2009-04-22 12:20:00,6.67,6.67,6.66,6.66,58800.0,5.373,5.373,5.3649,5.3649,58800.0
2009-04-22 12:25:00,6.66,6.66,6.65,6.65,32000.0,5.3649,5.3649,5.3569,5.3569,32000.0
2009-04-22 12:30:00,6.65,6.65,6.64,6.64,34800.0,5.3569,5.3569,5.3488,5.3488,34800.0
2009-04-22 12:35:00,6.64,6.64,6.63,6.64,39600.0,5.3488,5.3488,5.3408,5.3488,39600.0
2009-04-22 12:40:00,6.63,6.64,6.61,6.61,48800.0,5.3408,5.3488,5.3247,5.3247,48800.0
2009-04-22 12:45:00,6.61,6.61,6.59,6.6,73200.0,5.3247,5.3247,5.3086,5.3166,73200.0
2009-04-22 12:50:00,6.6,6.6,6.59,6.6,60800.0,5.3166,5.3166,5.3086,5.3166,60800.0
2009-04-22 12:55:00,6.6,6.62,6.6,6.62,44400.0,5.3166,5.3327,5.3166,5.3327,44400.0
2009-04-22 13:00:00,6.62,6.63,6.61,6.62,34800.0,5.3327,5.3408,5.3247,5.3327,34800.0
2009-04-22 13:05:00,6.62,6.63,6.62,6.62,34800.0,5.3327,5.3408,5.3327,5.3327,34800.0
2009-04-22 13:10:00,6.62,6.62,6.6,6.61,56400.0,5.3327,5.3327,5.3166,5.3247,56400.0
2009-04-22 13:15:00,6.62,6.63,6.62,6.62,44400.0,5.3327,5.3408,5.3327,5.3327,44400.0
2009-04-22 13:20:00,6.62,6.63,6.62,6.63,29600.0,5.3327,5.3408,5.3327,5.3408,29600.0
2009-04-22 13:25:00,6.63,6.64,6.62,6.63,34000.0,5.3408,5.3488,5.3327,5.3408,34000.0
2009-04-22 13:30:00,6.63,6.64,6.63,6.64,43200.0,5.3408,5.3488,5.3408,5.3488,43200.0
2009-04-22 13:35:00,6.64,6.65,6.64,6.64,24000.0,5.3488,5.3569,5.3488,5.3488,24000.0
2009-04-22 13:40:00,6.64,6.64,6.64,6.64,46000.0,5.3488,5.3488,5.3488,5.3488,46000.0
2009-04-22 13:45:00,6.64,6.64,6.63,6.64,34400.0,5.3488,5.3488,5.3408,5.3488,34400.0
2009-04-22 13:50:00,6.65,6.65,6.65,6.65,37200.0,5.3569,5.3569,5.3569,5.3569,37200.0
2009-04-22 13:55:00,6.65,6.65,6.63,6.63,85200.0,5.3569,5.3569,5.3408,5.3408,85200.0
2009-04-22 14:00:00,6.63,6.64,6.63,6.63,63600.0,5.3408,5.3488,5.3408,5.3408,63600.0
2009-04-22 14:05:00,6.63,6.65,6.63,6.65,42400.0,5.3408,5.3569,5.3408,5.3569,42400.0
2009-04-22 14:10:00,6.64,6.65,6.64,6.65,16000.0,5.3488,5.3569,5.3488,5.3569,16000.0
2009-04-22 14:15:00,6.65,6.67,6.65,6.67,54000.0,5.3569,5.373,5.3569,5.373,54000.0
2009-04-22 14:20:00,6.67,6.68,6.67,6.67,36800.0,5.373,5.3811,5.373,5.373,36800.0
2009-04-22 14:25:00,6.67,6.68,6.67,6.68,68000.0,5.373,5.3811,5.373,5.3811,68000.0
2009-04-22 14:30:00,6.68,6.71,6.68,6.7,89600.0,5.3811,5.4052,5.3811,5.3972,89600.0
2009-04-22 14:35:00,6.7,6.71,6.7,6.7,44000.0,5.3972,5.4052,5.3972,5.3972,44000.0
2009-04-22 14:40:00,6.7,6.71,6.7,6.71,57200.0,5.3972,5.4052,5.3972,5.4052,57200.0
2009-04-22 14:45:00,6.71,6.71,6.71,6.71,74400.0,5.4052,5.4052,5.4052,5.4052,74400.0
2009-04-22 14:50:00,6.71,6.71,6.71,6.71,58400.0,5.4052,5.4052,5.4052,5.4052,58400.0
2009-04-22 14:55:00,6.71,6.71,6.68,6.68,82400.0,5.4052,5.4052,5.3811,5.3811,82400.0
2009-04-22 15:00:00,6.68,6.68,6.67,6.68,117600.0,5.3811,5.3811,5.373,5.3811,117600.0
2009-04-22 15:05:00,6.68,6.68,6.67,6.68,93200.0,5.3811,5.3811,5.373,5.3811,93200.0
2009-04-22 15:10:00,6.68,6.71,6.68,6.7,149200.0,5.3811,5.4052,5.3811,5.3972,149200.0
2009-04-22 15:15:00,6.71,6.72,6.67,6.68,165600.0,5.4052,5.4133,5.373,5.3811,165600.0
2009-04-22 15:20:00,6.68,6.69,6.67,6.68,160400.0,5.3811,5.3891,5.373,5.3811,160400.0
2009-04-22 15:25:00,6.68,6.68,6.67,6.68,217200.0,5.3811,5.3811,5.373,5.3811,217200.0
2009-04-22 15:30:00,6.67,6.68,6.66,6.68,150800.0,5.373,5.3811,5.3649,5.3811,150800.0
2009-04-22 15:35:00,6.68,6.68,6.63,6.64,201600.0,5.3811,5.3811,5.3408,5.3488,201600.0
2009-04-22 15:40:00,6.64,6.66,6.62,6.64,260800.0,5.3488,5.3649,5.3327,5.3488,260800.0
2009-04-22 15:45:00,6.63,6.64,6.6,6.62,198000.0,5.3408,5.3488,5.3166,5.3327,198000.0
2009-04-22 15:50:00,6.62,6.63,6.6,6.61,293600.0,5.3327,5.3408,5.3166,5.3247,293600.0
2009-04-22 15:55:00,6.61,6.61,6.57,6.58,350400.0,5.3247,5.3247,5.2924,5.3005,350400.0
2009-04-23 09:30:00,6.41,6.57,6.4,6.43,148000.0,5.1636,5.2924,5.1555,5.1797,148000.0
2009-04-23 09:35:00,6.43,6.47,6.42,6.47,53200.0,5.1797,5.2119,5.1716,5.2119,53200.0
2009-04-23 09:40:00,6.47,6.5,6.45,6.49,66400.0,5.2119,5.2361,5.1958,5.228,66400.0
2009-04-23 09:45:00,6.48,6.5,6.46,6.49,90000.0,5.2199,5.2361,5.2038,5.228,90000.0
2009-04-23 09:50:00,6.49,6.49,6.45,6.45,76400.0,5.228,5.228,5.1958,5.1958,76400.0
2009-04-23 09:55:00,6.45,6.45,6.43,6.43,42000.0,5.1958,5.1958,5.1797,5.1797,42000.0
2009-04-23 10:00:00,6.42,6.43,6.38,6.4,88800.0,5.1716,5.1797,5.1394,5.1555,88800.0
2009-04-23 10:05:00,6.39,6.42,6.39,6.42,31600.0,5.1474,5.1716,5.1474,5.1716,31600.0
2009-04-23 10:10:00,6.41,6.44,6.41,6.43,42000.0,5.1636,5.1877,5.1636,5.1797,42000.0
2009-04-23 10:15:00,6.44,6.46,6.43,6.45,22800.0,5.1877,5.2038,5.1797,5.1958,22800.0
2009-04-23 10:20:00,6.45,6.49,6.43,6.49,46000.0,5.1958,5.228,5.1797,5.228,46000.0
2009-04-23 10:25:00,6.49,6.5,6.49,6.5,24800.0,5.228,5.2361,5.228,5.2361,24800.0
2009-04-23 10:30:00,6.5,6.5,6.48,6.5,41200.0,5.2361,5.2361,5.2199,5.2361,41200.0
2009-04-23 10:35:00,6.5,6.53,6.49,6.51,85600.0,5.2361,5.2602,5.228,5.2441,85600.0
2009-04-23 10:40:00,6.51,6.52,6.47,6.47,56800.0,5.2441,5.2522,5.2119,5.2119,56800.0
2009-04-23 10:45:00,6.47,6.48,6.47,6.47,18400.0,5.2119,5.2199,5.2119,5.2119,18400.0
2009-04-23 10:50:00,6.47,6.47,6.45,6.45,29600.0,5.2119,5.2119,5.1958,5.1958,29600.0
2009-04-23 10:55:00,6.44,6.45,6.42,6.42,63200.0,5.1877,5.1958,5.1716,5.1716,63200.0
2009-04-23 11:00:00,6.42,6.45,6.42,6.45,49200.0,5.1716,5.1958,5.1716,5.1958,49200.0
2009-04-23 11:05:00,6.45,6.45,6.43,6.44,36400.0,5.1958,5.1958,5.1797,5.1877,36400.0
2009-04-23 11:10:00,6.44,6.45,6.41,6.41,65600.0,5.1877,5.1958,5.1636,5.1636,65600.0
2009-04-23 11:15:00,6.41,6.41,6.39,6.4,78000.0,5.1636,5.1636,5.1474,5.1555,78000.0
2009-04-23 11:20:00,6.39,6.42,6.39,6.41,78400.0,5.1474,5.1716,5.1474,5.1636,78400.0
2009-04-23 11:25:00,6.41,6.42,6.4,6.41,56400.0,5.1636,5.1716,5.1555,5.1636,56400.0
2009-04-23 11:30:00,6.41,6.41,6.39,6.4,70800.0,5.1636,5.1636,5.1474,5.1555,70800.0
2009-04-23 11:35:00,6.4,6.41,6.39,6.4,95200.0,5.1555,5.1636,5.1474,5.1555,95200.0
2009-04-23 11:40:00,6.4,6.4,6.39,6.4,76800.0,5.1555,5.1555,5.1474,5.1555,76800.0
2009-04-23 11:45:00,6.4,6.41,6.4,6.4,34800.0,5.1555,5.1636,5.1555,5.1555,34800.0
2009-04-23 11:50:00,6.41,6.41,6.4,6.41,21600.0,5.1636,5.1636,5.1555,5.1636,21600.0
2009-04-23 11:55:00,6.41,6.41,6.38,6.39,85200.0,5.1636,5.1636,5.1394,5.1474,85200.0
2009-04-23 12:00:00,6.39,6.4,6.39,6.4,43600.0,5.1474,5.1555,5.1474,5.1555,43600.0
2009-04-23 12:05:00,6.4,6.42,6.4,6.42,102400.0,5.1555,5.1716,5.1555,5.1716,102400.0
2009-04-23 12:10:00,6.42,6.45,6.42,6.45,40800.0,5.1716,5.1958,5.1716,5.1958,40800.0
2009-04-23 12:15:00,6.45,6.46,6.45,6.46,39600.0,5.1958,5.2038,5.1958,5.2038,39600.0
2009-04-23 12:20:00,6.46,6.47,6.46,6.46,30400.0,5.2038,5.2119,5.2038,5.2038,30400.0
2009-04-23 12:25:00,6.46,6.46,6.45,6.45,37200.0,5.2038,5.2038,5.1958,5.1958,37200.0
2009-04-23 12:30:00,6.45,6.45,6.42,6.43,28400.0,5.1958,5.1958,5.1716,5.1797,28400.0
2009-04-23 12:35:00,6.43,6.45,6.43,6.45,18000.0,5.1797,5.1958,5.1797,5.1958,18000.0
2009-04-23 12:40:00,6.45,6.47,6.45,6.46,39600.0,5.1958,5.2119,5.1958,5.2038,39600.0
2009-04-23 12:45:00,6.46,6.47,6.46,6.47,14000.0,5.2038,5.2119,5.2038,5.2119,14000.0
2009-04-23 12:50:00,6.46,6.47,6.46,6.47,13200.0,5.2038,5.2119,5.2038,5.2119,13200.0
2009-04-23 12:55:00,6.47,6.48,6.47,6.47,26000.0,5.2119,5.2199,5.2119,5.2119,26000.0
2009-04-23 13:00:00,6.47,6.49,6.47,6.48,44400.0,5.2119,5.228,5.2119,5.2199,44400.0
2009-04-23 13:05:00,6.48,6.49,6.48,6.49,30400.0,5.2199,5.228,5.2199,5.228,30400.0
2009-04-23 13:10:00,6.49,6.5,6.49,6.5,148400.0,5.228,5.2361,5.228,5.2361,148400.0
2009-04-23 13:15:00,6.5,6.52,6.5,6.52,51200.0,5.2361,5.2522,5.2361,5.2522,51200.0
2009-04-23 13:20:00,6.52,6.53,6.51,6.52,43600.0,5.2522,5.2602,5.2441,5.2522,43600.0
2009-04-23 13:25:00,6.52,6.54,6.52,6.52,120400.0,5.2522,5.2683,5.2522,5.2522,120400.0
2009-04-23 13:30:00,6.52,6.52,6.5,6.51,61600.0,5.2522,5.2522,5.2361,5.2441,61600.0
2009-04-23 13:35:00,6.51,6.52,6.51,6.51,54800.0,5.2441,5.2522,5.2441,5.2441,54800.0
2009-04-23 13:40:00,6.51,6.51,6.5,6.5,61600.0,5.2441,5.2441,5.2361,5.2361,61600.0
2009-04-23 13:45:00,6.5,6.51,6.5,6.51,67200.0,5.2361,5.2441,5.2361,5.2441,67200.0
2009-04-23 13:50:00,6.51,6.51,6.5,6.5,106400.0,5.2441,5.2441,5.2361,5.2361,106400.0
2009-04-23 13:55:00,6.5,6.52,6.5,6.52,22400.0,5.2361,5.2522,5.2361,5.2522,22400.0
2009-04-23 14:00:00,6.52,6.52,6.5,6.5,95200.0,5.2522,5.2522,5.2361,5.2361,95200.0
2009-04-23 14:05:00,6.5,6.5,6.5,6.5,56400.0,5.2361,5.2361,5.2361,5.2361,56400.0
2009-04-23 14:10:00,6.5,6.5,6.5,6.5,110000.0,5.2361,5.2361,5.2361,5.2361,110000.0
2009-04-23 14:15:00,6.5,6.52,6.5,6.51,106000.0,5.2361,5.2522,5.2361,5.2441,106000.0
2009-04-23 14:20:00,6.51,6.51,6.5,6.5,58800.0,5.2441,5.2441,5.2361,5.2361,58800.0
2009-04-23 14:25:00,6.5,6.51,6.5,6.5,103600.0,5.2361,5.2441,5.2361,5.2361,103600.0
2009-04-23 14:30:00,6.5,6.51,6.5,6.51,58800.0,5.2361,5.2441,5.2361,5.2441,58800.0
2009-04-23 14:35:00,6.51,6.52,6.5,6.52,82000.0,5.2441,5.2522,5.2361,5.2522,82000.0
2009-04-23 14:40:00,6.52,6.53,6.51,6.52,58000.0,5.2522,5.2602,5.2441,5.2522,58000.0
2009-04-23 14:45:00,6.52,6.53,6.52,6.53,94400.0,5.2522,5.2602,5.2522,5.2602,94400.0
2009-04-23 14:50:00,6.53,6.53,6.52,6.52,86000.0,5.2602,5.2602,5.2522,5.2522,86000.0
2009-04-23 14:55:00,6.52,6.52,6.51,6.51,184400.0,5.2522,5.2522,5.2441,5.2441,184400.0
2009-04-23 15:00:00,6.51,6.51,6.48,6.5,175600.0,5.2441,5.2441,5.2199,5.2361,175600.0
2009-04-23 15:05:00,6.5,6.53,6.49,6.52,284800.0,5.2361,5.2602,5.228,5.2522,284800.0
2009-04-23 15:10:00,6.52,6.53,6.52,6.53,403600.0,5.2522,5.2602,5.2522,5.2602,403600.0
2009-04-23 15:15:00,6.53,6.53,6.52,6.53,140800.0,5.2602,5.2602,5.2522,5.2602,140800.0
2009-04-23 15:20:00,6.53,6.55,6.52,6.55,261600.0,5.2602,5.2763,5.2522,5.2763,261600.0
2009-04-23 15:25:00,6.55,6.55,6.53,6.54,159200.0,5.2763,5.2763,5.2602,5.2683,159200.0
2009-04-23 15:30:00,6.54,6.55,6.52,6.54,196800.0,5.2683,5.2763,5.2522,5.2683,196800.0
2009-04-23 15:35:00,6.53,6.54,6.52,6.53,175200.0,5.2602,5.2683,5.2522,5.2602,175200.0
2009-04-23 15:40:00,6.53,6.57,6.53,6.57,218800.0,5.2602,5.2924,5.2602,5.2924,218800.0
2009-04-23 15:45:00,6.57,6.58,6.56,6.57,322800.0,5.2924,5.3005,5.2844,5.2924,322800.0
2009-04-23 15:50:00,6.57,6.59,6.56,6.59,334800.0,5.2924,5.3086,5.2844,5.3086,334800.0
2009-04-23 15:55:00,6.59,6.59,6.57,6.59,422800.0,5.3086,5.3086,5.2924,5.3086,422800.0
2009-04-24 09:30:00,6.63,6.67,6.59,6.59,46400.0,5.3408,5.373,5.3086,5.3086,46400.0
2009-04-24 09:35:00,6.58,6.62,6.57,6.61,94000.0,5.3005,5.3327,5.2924,5.3247,94000.0
2009-04-24 09:40:00,6.6,6.64,6.58,6.62,67600.0,5.3166,5.3488,5.3005,5.3327,67600.0
2009-04-24 09:45:00,6.63,6.64,6.59,6.6,39600.0,5.3408,5.3488,5.3086,5.3166,39600.0
2009-04-24 09:50:00,6.6,6.66,6.6,6.65,70800.0,5.3166,5.3649,5.3166,5.3569,70800.0
2009-04-24 09:55:00,6.65,6.68,6.63,6.68,36800.0,5.3569,5.3811,5.3408,5.3811,36800.0
2009-04-24 10:00:00,6.68,6.69,6.66,6.68,54000.0,5.3811,5.3891,5.3649,5.3811,54000.0
2009-04-24 10:05:00,6.68,6.7,6.66,6.67,40800.0,5.3811,5.3972,5.3649,5.373,40800.0
2009-04-24 10:10:00,6.66,6.67,6.65,6.66,64400.0,5.3649,5.373,5.3569,5.3649,64400.0
2009-04-24 10:15:00,6.66,6.67,6.65,6.67,36800.0,5.3649,5.373,5.3569,5.373,36800.0
2009-04-24 10:20:00,6.67,6.67,6.64,6.65,32400.0,5.373,5.373,5.3488,5.3569,32400.0
2009-04-24 10:25:00,6.65,6.66,6.64,6.66,38800.0,5.3569,5.3649,5.3488,5.3649,38800.0
2009-04-24 10:30:00,6.65,6.67,6.65,6.67,59600.0,5.3569,5.373,5.3569,5.373,59600.0
2009-04-24 10:35:00,6.67,6.68,6.66,6.67,42800.0,5.373,5.3811,5.3649,5.373,42800.0
2009-04-24 10:40:00,6.67,6.67,6.65,6.65,40800.0,5.373,5.373,5.3569,5.3569,40800.0
2009-04-24 10:45:00,6.65,6.68,6.65,6.67,58400.0,5.3569,5.3811,5.3569,5.373,58400.0
2009-04-24 10:50:00,6.68,6.68,6.66,6.67,31600.0,5.3811,5.3811,5.3649,5.373,31600.0
2009-04-24 10:55:00,6.67,6.68,6.66,6.66,33200.0,5.373,5.3811,5.3649,5.3649,33200.0
2009-04-24 11:00:00,6.66,6.68,6.66,6.67,29200.0,5.3649,5.3811,5.3649,5.373,29200.0
2009-04-24 11:05:00,6.67,6.67,6.66,6.67,30800.0,5.373,5.373,5.3649,5.373,30800.0
2009-04-24 11:10:00,6.67,6.7,6.67,6.69,77600.0,5.373,5.3972,5.373,5.3891,77600.0
2009-04-24 11:15:00,6.69,6.7,6.67,6.67,93200.0,5.3891,5.3972,5.373,5.373,93200.0
2009-04-24 11:20:00,6.67,6.68,6.66,6.67,23600.0,5.373,5.3811,5.3649,5.373,23600.0
2009-04-24 11:25:00,6.67,6.68,6.67,6.68,46000.0,5.373,5.3811,5.373,5.3811,46000.0
2009-04-24 11:30:00,6.68,6.71,6.68,6.71,37600.0,5.3811,5.4052,5.3811,5.4052,37600.0
2009-04-24 11:35:00,6.71,6.71,6.7,6.71,28000.0,5.4052,5.4052,5.3972,5.4052,28000.0
2009-04-24 11:40:00,6.71,6.71,6.7,6.7,76800.0,5.4052,5.4052,5.3972,5.3972,76800.0
2009-04-24 11:45:00,6.7,6.71,6.7,6.71,26800.0,5.3972,5.4052,5.3972,5.4052,26800.0
2009-04-24 11:50:00,6.71,6.71,6.71,6.71,22000.0,5.4052,5.4052,5.4052,5.4052,22000.0
2009-04-24 11:55:00,6.71,6.71,6.7,6.7,48400.0,5.4052,5.4052,5.3972,5.3972,48400.0
2009-04-24 12:00:00,6.7,6.71,6.69,6.7,62400.0,5.3972,5.4052,5.3891,5.3972,62400.0
2009-04-24 12:05:00,6.7,6.7,6.7,6.7,34400.0,5.3972,5.3972,5.3972,5.3972,34400.0
2009-04-24 12:10:00,6.7,6.7,6.7,6.7,38800.0,5.3972,5.3972,5.3972,5.3972,38800.0
2009-04-24 12:15:00,6.7,6.71,6.7,6.7,42400.0,5.3972,5.4052,5.3972,5.3972,42400.0
2009-04-24 12:20:00,6.7,6.7,6.69,6.7,22000.0,5.3972,5.3972,5.3891,5.3972,22000.0
2009-04-24 12:25:00,6.7,6.7,6.7,6.7,6000.0,5.3972,5.3972,5.3972,5.3972,6000.0
2009-04-24 12:30:00,6.7,6.71,6.7,6.7,57600.0,5.3972,5.4052,5.3972,5.3972,57600.0
2009-04-24 12:35:00,6.7,6.73,6.7,6.73,60000.0,5.3972,5.4213,5.3972,5.4213,60000.0
2009-04-24 12:40:00,6.72,6.73,6.72,6.72,44000.0,5.4133,5.4213,5.4133,5.4133,44000.0
2009-04-24 12:45:00,6.72,6.72,6.71,6.71,33200.0,5.4133,5.4133,5.4052,5.4052,33200.0
2009-04-24 12:50:00,6.71,6.72,6.71,6.72,57200.0,5.4052,5.4133,5.4052,5.4133,57200.0
2009-04-24 12:55:00,6.72,6.73,6.72,6.72,57200.0,5.4133,5.4213,5.4133,5.4133,57200.0
2009-04-24 13:00:00,6.72,6.72,6.72,6.72,29600.0,5.4133,5.4133,5.4133,5.4133,29600.0
2009-04-24 13:05:00,6.72,6.72,6.7,6.71,48000.0,5.4133,5.4133,5.3972,5.4052,48000.0
2009-04-24 13:10:00,6.71,6.71,6.71,6.71,28400.0,5.4052,5.4052,5.4052,5.4052,28400.0
2009-04-24 13:15:00,6.71,6.71,6.71,6.71,36800.0,5.4052,5.4052,5.4052,5.4052,36800.0
2009-04-24 13:20:00,6.71,6.72,6.71,6.71,26400.0,5.4052,5.4133,5.4052,5.4052,26400.0
2009-04-24 13:25:00,6.71,6.71,6.7,6.71,27200.0,5.4052,5.4052,5.3972,5.4052,27200.0
2009-04-24 13:30:00,6.71,6.71,6.69,6.7,59200.0,5.4052,5.4052,5.3891,5.3972,59200.0
2009-04-24 13:35:00,6.7,6.7,6.69,6.69,63200.0,5.3972,5.3972,5.3891,5.3891,63200.0
2009-04-24 13:40:00,6.7,6.7,6.69,6.69,20000.0,5.3972,5.3972,5.3891,5.3891,20000.0
2009-04-24 13:45:00,6.7,6.7,6.69,6.7,24400.0,5.3972,5.3972,5.3891,5.3972,24400.0
2009-04-24 13:50:00,6.7,6.7,6.7,6.7,22400.0,5.3972,5.3972,5.3972,5.3972,22400.0
2009-04-24 13:55:00,6.7,6.7,6.7,6.7,19600.0,5.3972,5.3972,5.3972,5.3972,19600.0
2009-04-24 14:00:00,6.7,6.72,6.68,6.71,186400.0,5.3972,5.4133,5.3811,5.4052,186400.0
2009-04-24 14:05:00,6.71,6.72,6.68,6.68,207600.0,5.4052,5.4133,5.3811,5.3811,207600.0
2009-04-24 14:10:00,6.68,6.69,6.65,6.65,164000.0,5.3811,5.3891,5.3569,5.3569,164000.0
2009-04-24 14:15:00,6.65,6.68,6.65,6.68,170400.0,5.3569,5.3811,5.3569,5.3811,170400.0
2009-04-24 14:20:00,6.68,6.7,6.68,6.69,112400.0,5.3811,5.3972,5.3811,5.3891,112400.0
2009-04-24 14:25:00,6.69,6.7,6.68,6.7,57600.0,5.3891,5.3972,5.3811,5.3972,57600.0
2009-04-24 14:30:00,6.7,6.71,6.7,6.71,63600.0,5.3972,5.4052,5.3972,5.4052,63600.0
2009-04-24 14:35:00,6.71,6.72,6.71,6.72,90400.0,5.4052,5.4133,5.4052,5.4133,90400.0
2009-04-24 14:40:00,6.72,6.73,6.71,6.73,57600.0,5.4133,5.4213,5.4052,5.4213,57600.0
2009-04-24 14:45:00,6.74,6.75,6.72,6.72,62800.0,5.4294,5.4374,5.4133,5.4133,62800.0
2009-04-24 14:50:00,6.72,6.74,6.72,6.74,58800.0,5.4133,5.4294,5.4133,5.4294,58800.0
2009-04-24 14:55:00,6.74,6.75,6.73,6.74,108000.0,5.4294,5.4374,5.4213,5.4294,108000.0
2009-04-24 15:00:00,6.75,6.76,6.73,6.75,107200.0,5.4374,5.4455,5.4213,5.4374,107200.0
2009-04-24 15:05:00,6.76,6.76,6.75,6.75,76000.0,5.4455,5.4455,5.4374,5.4374,76000.0
2009-04-24 15:10:00,6.75,6.75,6.74,6.75,159200.0,5.4374,5.4374,5.4294,5.4374,159200.0
2009-04-24 15:15:00,6.75,6.75,6.74,6.74,146400.0,5.4374,5.4374,5.4294,5.4294,146400.0
2009-04-24 15:20:00,6.74,6.75,6.73,6.75,76800.0,5.4294,5.4374,5.4213,5.4374,76800.0
2009-04-24 15:25:00,6.75,6.75,6.73,6.73,103600.0,5.4374,5.4374,5.4213,5.4213,103600.0
2009-04-24 15:30:00,6.73,6.75,6.73,6.74,117200.0,5.4213,5.4374,5.4213,5.4294,117200.0
2009-04-24 15:35:00,6.74,6.74,6.71,6.72,180000.0,5.4294,5.4294,5.4052,5.4133,180000.0
2009-04-24 15:40:00,6.73,6.74,6.72,6.72,264800.0,5.4213,5.4294,5.4133,5.4133,264800.0
2009-04-24 15:45:00,6.72,6.74,6.72,6.73,206400.0,5.4133,5.4294,5.4133,5.4213,206400.0
2009-04-24 15:50:00,6.74,6.74,6.71,6.72,300400.0,5.4294,5.4294,5.4052,5.4133,300400.0
2009-04-24 15:55:00,6.72,6.72,6.68,6.71,557200.0,5.4133,5.4133,5.3811,5.4052,557200.0
2009-04-27 09:30:00,6.58,6.64,6.49,6.54,79600.0,5.3005,5.3488,5.228,5.2683,79600.0
2009-04-27 09:35:00,6.54,6.58,6.54,6.58,66000.0,5.2683,5.3005,5.2683,5.3005,66000.0
2009-04-27 09:40:00,6.59,6.61,6.56,6.6,53600.0,5.3086,5.3247,5.2844,5.3166,53600.0
2009-04-27 09:45:00,6.6,6.61,6.58,6.59,63600.0,5.3166,5.3247,5.3005,5.3086,63600.0
2009-04-27 09:50:00,6.59,6.63,6.59,6.62,52800.0,5.3086,5.3408,5.3086,5.3327,52800.0
2009-04-27 09:55:00,6.62,6.62,6.61,6.62,51600.0,5.3327,5.3327,5.3247,5.3327,51600.0
2009-04-27 10:00:00,6.62,6.63,6.59,6.6,79200.0,5.3327,5.3408,5.3086,5.3166,79200.0
2009-04-27 10:05:00,6.6,6.6,6.57,6.58,51600.0,5.3166,5.3166,5.2924,5.3005,51600.0
2009-04-27 10:10:00,6.57,6.58,6.56,6.56,103200.0,5.2924,5.3005,5.2844,5.2844,103200.0
2009-04-27 10:15:00,6.57,6.61,6.56,6.61,126800.0,5.2924,5.3247,5.2844,5.3247,126800.0
2009-04-27 10:20:00,6.61,6.62,6.6,6.62,78800.0,5.3247,5.3327,5.3166,5.3327,78800.0
2009-04-27 10:25:00,6.62,6.62,6.61,6.61,27200.0,5.3327,5.3327,5.3247,5.3247,27200.0
2009-04-27 10:30:00,6.6,6.6,6.59,6.59,31600.0,5.3166,5.3166,5.3086,5.3086,31600.0
2009-04-27 10:35:00,6.59,6.63,6.59,6.62,80800.0,5.3086,5.3408,5.3086,5.3327,80800.0
2009-04-27 10:40:00,6.62,6.63,6.62,6.62,76000.0,5.3327,5.3408,5.3327,5.3327,76000.0
2009-04-27 10:45:00,6.62,6.63,6.62,6.62,56000.0,5.3327,5.3408,5.3327,5.3327,56000.0
2009-04-27 10:50:00,6.63,6.63,6.61,6.62,46800.0,5.3408,5.3408,5.3247,5.3327,46800.0
2009-04-27 10:55:00,6.62,6.63,6.62,6.62,54000.0,5.3327,5.3408,5.3327,5.3327,54000.0
2009-04-27 11:00:00,6.62,6.63,6.62,6.62,44000.0,5.3327,5.3408,5.3327,5.3327,44000.0
2009-04-27 11:05:00,6.62,6.64,6.62,6.64,117600.0,5.3327,5.3488,5.3327,5.3488,117600.0
2009-04-27 11:10:00,6.64,6.64,6.63,6.64,31600.0,5.3488,5.3488,5.3408,5.3488,31600.0
2009-04-27 11:15:00,6.64,6.64,6.63,6.63,51600.0,5.3488,5.3488,5.3408,5.3408,51600.0
2009-04-27 11:20:00,6.63,6.64,6.62,6.64,50400.0,5.3408,5.3488,5.3327,5.3488,50400.0
2009-04-27 11:25:00,6.64,6.67,6.64,6.67,71200.0,5.3488,5.373,5.3488,5.373,71200.0
2009-04-27 11:30:00,6.67,6.67,6.65,6.66,36400.0,5.373,5.373,5.3569,5.3649,36400.0
2009-04-27 11:35:00,6.66,6.67,6.66,6.67,47600.0,5.3649,5.373,5.3649,5.373,47600.0
2009-04-27 11:40:00,6.67,6.67,6.65,6.66,39600.0,5.373,5.373,5.3569,5.3649,39600.0
2009-04-27 11:45:00,6.66,6.67,6.65,6.67,44400.0,5.3649,5.373,5.3569,5.373,44400.0
2009-04-27 11:50:00,6.67,6.68,6.67,6.67,61600.0,5.373,5.3811,5.373,5.373,61600.0
2009-04-27 11:55:00,6.67,6.67,6.66,6.67,25600.0,5.373,5.373,5.3649,5.373,25600.0
2009-04-27 12:00:00,6.67,6.69,6.67,6.69,38000.0,5.373,5.3891,5.373,5.3891,38000.0
2009-04-27 12:05:00,6.69,6.69,6.68,6.68,49600.0,5.3891,5.3891,5.3811,5.3811,49600.0
2009-04-27 12:10:00,6.68,6.68,6.67,6.68,13600.0,5.3811,5.3811,5.373,5.3811,13600.0
2009-04-27 12:15:00,6.67,6.67,6.65,6.66,28000.0,5.373,5.373,5.3569,5.3649,28000.0
2009-04-27 12:20:00,6.66,6.66,6.65,6.66,34800.0,5.3649,5.3649,5.3569,5.3649,34800.0
2009-04-27 12:25:00,6.66,6.66,6.65,6.65,45600.0,5.3649,5.3649,5.3569,5.3569,45600.0
2009-04-27 12:30:00,6.65,6.65,6.64,6.64,49600.0,5.3569,5.3569,5.3488,5.3488,49600.0
2009-04-27 12:35:00,6.64,6.64,6.63,6.64,24800.0,5.3488,5.3488,5.3408,5.3488,24800.0
2009-04-27 12:40:00,6.64,6.64,6.62,6.63,35600.0,5.3488,5.3488,5.3327,5.3408,35600.0
2009-04-27 12:45:00,6.63,6.63,6.62,6.62,53600.0,5.3408,5.3408,5.3327,5.3327,53600.0
2009-04-27 12:50:00,6.62,6.62,6.6,6.61,61200.0,5.3327,5.3327,5.3166,5.3247,61200.0
2009-04-27 12:55:00,6.61,6.61,6.61,6.61,40800.0,5.3247,5.3247,5.3247,5.3247,40800.0
2009-04-27 13:00:00,6.61,6.61,6.6,6.61,60400.0,5.3247,5.3247,5.3166,5.3247,60400.0
2009-04-27 13:05:00,6.61,6.61,6.6,6.61,34800.0,5.3247,5.3247,5.3166,5.3247,34800.0
2009-04-27 13:10:00,6.61,6.61,6.6,6.61,47600.0,5.3247,5.3247,5.3166,5.3247,47600.0
2009-04-27 13:15:00,6.61,6.61,6.59,6.59,62000.0,5.3247,5.3247,5.3086,5.3086,62000.0
2009-04-27 13:20:00,6.59,6.59,6.58,6.59,94000.0,5.3086,5.3086,5.3005,5.3086,94000.0
2009-04-27 13:25:00,6.59,6.6,6.58,6.58,60800.0,5.3086,5.3166,5.3005,5.3005,60800.0
2009-04-27 13:30:00,6.58,6.58,6.57,6.58,62000.0,5.3005,5.3005,5.2924,5.3005,62000.0
2009-04-27 13:35:00,6.58,6.58,6.57,6.57,57600.0,5.3005,5.3005,5.2924,5.2924,57600.0
2009-04-27 13:40:00,6.57,6.58,6.57,6.58,15200.0,5.2924,5.3005,5.2924,5.3005,15200.0
2009-04-27 13:45:00,6.58,6.58,6.56,6.56,69600.0,5.3005,5.3005,5.2844,5.2844,69600.0
2009-04-27 13:50:00,6.56,6.56,6.55,6.55,46000.0,5.2844,5.2844,5.2763,5.2763,46000.0
2009-04-27 13:55:00,6.55,6.57,6.55,6.57,52000.0,5.2763,5.2924,5.2763,5.2924,52000.0
2009-04-27 14:00:00,6.57,6.57,6.55,6.56,91200.0,5.2924,5.2924,5.2763,5.2844,91200.0
2009-04-27 14:05:00,6.56,6.56,6.55,6.55,39200.0,5.2844,5.2844,5.2763,5.2763,39200.0
2009-04-27 14:10:00,6.55,6.56,6.55,6.55,74400.0,5.2763,5.2844,5.2763,5.2763,74400.0
2009-04-27 14:15:00,6.55,6.56,6.54,6.55,96800.0,5.2763,5.2844,5.2683,5.2763,96800.0
2009-04-27 14:20:00,6.56,6.57,6.55,6.57,55600.0,5.2844,5.2924,5.2763,5.2924,55600.0
2009-04-27 14:25:00,6.56,6.56,6.55,6.56,90800.0,5.2844,5.2844,5.2763,5.2844,90800.0
2009-04-27 14:30:00,6.56,6.57,6.56,6.57,82800.0,5.2844,5.2924,5.2844,5.2924,82800.0
2009-04-27 14:35:00,6.57,6.58,6.56,6.57,114800.0,5.2924,5.3005,5.2844,5.2924,114800.0
2009-04-27 14:40:00,6.57,6.57,6.56,6.56,94800.0,5.2924,5.2924,5.2844,5.2844,94800.0
2009-04-27 14:45:00,6.56,6.56,6.56,6.56,43200.0,5.2844,5.2844,5.2844,5.2844,43200.0
2009-04-27 14:50:00,6.56,6.56,6.56,6.56,42400.0,5.2844,5.2844,5.2844,5.2844,42400.0
2009-04-27 14:55:00,6.56,6.57,6.56,6.56,113600.0,5.2844,5.2924,5.2844,5.2844,113600.0
2009-04-27 15:00:00,6.56,6.56,6.55,6.55,87600.0,5.2844,5.2844,5.2763,5.2763,87600.0
2009-04-27 15:05:00,6.55,6.55,6.53,6.54,114400.0,5.2763,5.2763,5.2602,5.2683,114400.0
2009-04-27 15:10:00,6.54,6.56,6.54,6.55,138000.0,5.2683,5.2844,5.2683,5.2763,138000.0
2009-04-27 15:15:00,6.55,6.58,6.55,6.58,155600.0,5.2763,5.3005,5.2763,5.3005,155600.0
2009-04-27 15:20:00,6.58,6.58,6.56,6.57,135600.0,5.3005,5.3005,5.2844,5.2924,135600.0
2009-04-27 15:25:00,6.56,6.57,6.55,6.56,150800.0,5.2844,5.2924,5.2763,5.2844,150800.0
2009-04-27 15:30:00,6.56,6.57,6.55,6.57,185200.0,5.2844,5.2924,5.2763,5.2924,185200.0
2009-04-27 15:35:00,6.57,6.57,6.55,6.56,168400.0,5.2924,5.2924,5.2763,5.2844,168400.0
2009-04-27 15:40:00,6.56,6.6,6.55,6.59,256400.0,5.2844,5.3166,5.2763,5.3086,256400.0
2009-04-27 15:45:00,6.59,6.61,6.58,6.59,259600.0,5.3086,5.3247,5.3005,5.3086,259600.0
2009-04-27 15:50:00,6.59,6.59,6.56,6.58,273200.0,5.3086,5.3086,5.2844,5.3005,273200.0
2009-04-27 15:55:00,6.58,6.58,6.56,6.56,307600.0,5.3005,5.3005,5.2844,5.2844,307600.0
2009-04-28 09:30:00,6.42,6.6,6.42,6.49,55200.0,5.1716,5.3166,5.1716,5.228,55200.0
2009-04-28 09:35:00,6.49,6.49,6.43,6.46,100800.0,5.228,5.228,5.1797,5.2038,100800.0
2009-04-28 09:40:00,6.46,6.47,6.43,6.45,140000.0,5.2038,5.2119,5.1797,5.1958,140000.0
2009-04-28 09:45:00,6.45,6.45,6.44,6.45,73200.0,5.1958,5.1958,5.1877,5.1958,73200.0
2009-04-28 09:50:00,6.45,6.47,6.45,6.46,98400.0,5.1958,5.2119,5.1958,5.2038,98400.0
2009-04-28 09:55:00,6.46,6.47,6.46,6.47,46000.0,5.2038,5.2119,5.2038,5.2119,46000.0
2009-04-28 10:00:00,6.47,6.5,6.47,6.5,115200.0,5.2119,5.2361,5.2119,5.2361,115200.0
2009-04-28 10:05:00,6.5,6.51,6.5,6.5,62800.0,5.2361,5.2441,5.2361,5.2361,62800.0
2009-04-28 10:10:00,6.5,6.51,6.48,6.48,150000.0,5.2361,5.2441,5.2199,5.2199,150000.0
2009-04-28 10:15:00,6.48,6.49,6.48,6.49,100400.0,5.2199,5.228,5.2199,5.228,100400.0
2009-04-28 10:20:00,6.5,6.52,6.49,6.51,96000.0,5.2361,5.2522,5.228,5.2441,96000.0
2009-04-28 10:25:00,6.51,6.51,6.5,6.5,91600.0,5.2441,5.2441,5.2361,5.2361,91600.0
2009-04-28 10:30:00,6.5,6.5,6.49,6.49,113200.0,5.2361,5.2361,5.228,5.228,113200.0
2009-04-28 10:35:00,6.49,6.5,6.49,6.49,82400.0,5.228,5.2361,5.228,5.228,82400.0
2009-04-28 10:40:00,6.49,6.51,6.48,6.5,111200.0,5.228,5.2441,5.2199,5.2361,111200.0
2009-04-28 10:45:00,6.5,6.51,6.49,6.49,88400.0,5.2361,5.2441,5.228,5.228,88400.0
2009-04-28 10:50:00,6.49,6.5,6.49,6.49,82800.0,5.228,5.2361,5.228,5.228,82800.0
2009-04-28 10:55:00,6.49,6.49,6.48,6.48,38400.0,5.228,5.228,5.2199,5.2199,38400.0
2009-04-28 11:00:00,6.48,6.48,6.48,6.48,59600.0,5.2199,5.2199,5.2199,5.2199,59600.0
2009-04-28 11:05:00,6.48,6.48,6.48,6.48,62000.0,5.2199,5.2199,5.2199,5.2199,62000.0
2009-04-28 11:10:00,6.48,6.48,6.46,6.46,40000.0,5.2199,5.2199,5.2038,5.2038,40000.0
2009-04-28 11:15:00,6.47,6.47,6.46,6.47,24000.0,5.2119,5.2119,5.2038,5.2119,24000.0
2009-04-28 11:20:00,6.47,6.49,6.47,6.49,42400.0,5.2119,5.228,5.2119,5.228,42400.0
2009-04-28 11:25:00,6.49,6.49,6.48,6.48,48400.0,5.228,5.228,5.2199,5.2199,48400.0
2009-04-28 11:30:00,6.48,6.48,6.47,6.48,70000.0,5.2199,5.2199,5.2119,5.2199,70000.0
2009-04-28 11:35:00,6.48,6.49,6.48,6.48,56000.0,5.2199,5.228,5.2199,5.2199,56000.0
2009-04-28 11:40:00,6.48,6.49,6.48,6.49,37200.0,5.2199,5.228,5.2199,5.228,37200.0
2009-04-28 11:45:00,6.48,6.48,6.47,6.47,68000.0,5.2199,5.2199,5.2119,5.2119,68000.0
2009-04-28 11:50:00,6.47,6.47,6.46,6.46,29600.0,5.2119,5.2119,5.2038,5.2038,29600.0
2009-04-28 11:55:00,6.47,6.48,6.46,6.48,45200.0,5.2119,5.2199,5.2038,5.2199,45200.0
2009-04-28 12:00:00,6.48,6.49,6.48,6.49,46800.0,5.2199,5.228,5.2199,5.228,46800.0
2009-04-28 12:05:00,6.49,6.5,6.49,6.5,56800.0,5.228,5.2361,5.228,5.2361,56800.0
2009-04-28 12:10:00,6.5,6.5,6.5,6.5,51600.0,5.2361,5.2361,5.2361,5.2361,51600.0
2009-04-28 12:15:00,6.5,6.51,6.5,6.51,55600.0,5.2361,5.2441,5.2361,5.2441,55600.0
2009-04-28 12:20:00,6.51,6.54,6.51,6.54,109200.0,5.2441,5.2683,5.2441,5.2683,109200.0
2009-04-28 12:25:00,6.54,6.54,6.54,6.54,46400.0,5.2683,5.2683,5.2683,5.2683,46400.0
2009-04-28 12:30:00,6.54,6.54,6.54,6.54,80800.0,5.2683,5.2683,5.2683,5.2683,80800.0
2009-04-28 12:35:00,6.54,6.55,6.53,6.54,49200.0,5.2683,5.2763,5.2602,5.2683,49200.0
2009-04-28 12:40:00,6.53,6.55,6.53,6.55,51200.0,5.2602,5.2763,5.2602,5.2763,51200.0
2009-04-28 12:45:00,6.55,6.55,6.54,6.55,75200.0,5.2763,5.2763,5.2683,5.2763,75200.0
2009-04-28 12:50:00,6.55,6.55,6.55,6.55,37600.0,5.2763,5.2763,5.2763,5.2763,37600.0
2009-04-28 12:55:00,6.55,6.55,6.54,6.54,31600.0,5.2763,5.2763,5.2683,5.2683,31600.0
2009-04-28 13:00:00,6.54,6.54,6.54,6.54,42800.0,5.2683,5.2683,5.2683,5.2683,42800.0
2009-04-28 13:05:00,6.54,6.54,6.51,6.52,60400.0,5.2683,5.2683,5.2441,5.2522,60400.0
2009-04-28 13:10:00,6.52,6.52,6.52,6.52,30400.0,5.2522,5.2522,5.2522,5.2522,30400.0
2009-04-28 13:15:00,6.52,6.52,6.51,6.52,78400.0,5.2522,5.2522,5.2441,5.2522,78400.0
2009-04-28 13:20:00,6.52,6.52,6.51,6.51,52400.0,5.2522,5.2522,5.2441,5.2441,52400.0
2009-04-28 13:25:00,6.51,6.52,6.51,6.52,51200.0,5.2441,5.2522,5.2441,5.2522,51200.0
2009-04-28 13:30:00,6.52,6.53,6.51,6.53,68800.0,5.2522,5.2602,5.2441,5.2602,68800.0
2009-04-28 13:35:00,6.53,6.54,6.53,6.54,68400.0,5.2602,5.2683,5.2602,5.2683,68400.0
2009-04-28 13:40:00,6.54,6.54,6.52,6.52,105600.0,5.2683,5.2683,5.2522,5.2522,105600.0
2009-04-28 13:45:00,6.52,6.53,6.52,6.52,80000.0,5.2522,5.2602,5.2522,5.2522,80000.0
2009-04-28 13:50:00,6.52,6.52,6.5,6.51,68400.0,5.2522,5.2522,5.2361,5.2441,68400.0
2009-04-28 13:55:00,6.51,6.52,6.5,6.51,62000.0,5.2441,5.2522,5.2361,5.2441,62000.0
2009-04-28 14:00:00,6.51,6.52,6.51,6.52,94800.0,5.2441,5.2522,5.2441,5.2522,94800.0
2009-04-28 14:05:00,6.52,6.52,6.51,6.52,79200.0,5.2522,5.2522,5.2441,5.2522,79200.0
2009-04-28 14:10:00,6.52,6.53,6.52,6.52,87600.0,5.2522,5.2602,5.2522,5.2522,87600.0
2009-04-28 14:15:00,6.52,6.53,6.51,6.52,48400.0,5.2522,5.2602,5.2441,5.2522,48400.0
2009-04-28 14:20:00,6.52,6.54,6.52,6.54,82000.0,5.2522,5.2683,5.2522,5.2683,82000.0
2009-04-28 14:25:00,6.54,6.54,6.53,6.54,30800.0,5.2683,5.2683,5.2602,5.2683,30800.0
2009-04-28 14:30:00,6.54,6.56,6.54,6.56,61600.0,5.2683,5.2844,5.2683,5.2844,61600.0
2009-04-28 14:35:00,6.56,6.56,6.55,6.55,129600.0,5.2844,5.2844,5.2763,5.2763,129600.0
2009-04-28 14:40:00,6.55,6.56,6.55,6.56,72000.0,5.2763,5.2844,5.2763,5.2844,72000.0
2009-04-28 14:45:00,6.55,6.55,6.53,6.53,60800.0,5.2763,5.2763,5.2602,5.2602,60800.0
2009-04-28 14:50:00,6.53,6.54,6.53,6.54,35200.0,5.2602,5.2683,5.2602,5.2683,35200.0
2009-04-28 14:55:00,6.54,6.55,6.54,6.54,65200.0,5.2683,5.2763,5.2683,5.2683,65200.0
2009-04-28 15:00:00,6.54,6.55,6.53,6.53,98000.0,5.2683,5.2763,5.2602,5.2602,98000.0
2009-04-28 15:05:00,6.53,6.53,6.52,6.53,80000.0,5.2602,5.2602,5.2522,5.2602,80000.0
2009-04-28 15:10:00,6.53,6.54,6.52,6.52,108000.0,5.2602,5.2683,5.2522,5.2522,108000.0
2009-04-28 15:15:00,6.52,6.52,6.5,6.51,150000.0,5.2522,5.2522,5.2361,5.2441,150000.0
2009-04-28 15:20:00,6.51,6.52,6.5,6.51,115600.0,5.2441,5.2522,5.2361,5.2441,115600.0
2009-04-28 15:25:00,6.51,6.52,6.5,6.5,112800.0,5.2441,5.2522,5.2361,5.2361,112800.0
2009-04-28 15:30:00,6.5,6.5,6.48,6.49,108000.0,5.2361,5.2361,5.2199,5.228,108000.0
2009-04-28 15:35:00,6.49,6.5,6.48,6.49,207600.0,5.228,5.2361,5.2199,5.228,207600.0
2009-04-28 15:40:00,6.49,6.49,6.47,6.48,186800.0,5.228,5.228,5.2119,5.2199,186800.0
2009-04-28 15:45:00,6.48,6.49,6.47,6.48,180000.0,5.2199,5.228,5.2119,5.2199,180000.0
2009-04-28 15:50:00,6.48,6.49,6.47,6.48,158400.0,5.2199,5.228,5.2119,5.2199,158400.0
2009-04-28 15:55:00,6.48,6.49,6.48,6.48,299200.0,5.2199,5.228,5.2199,5.2199,299200.0
2009-04-29 09:30:00,6.62,6.63,6.52,6.54,371200.0,5.3327,5.3408,5.2522,5.2683,371200.0
2009-04-29 09:35:00,6.55,6.55,6.5,6.5,108400.0,5.2763,5.2763,5.2361,5.2361,108400.0
2009-04-29 09:40:00,6.5,6.51,6.47,6.48,64400.0,5.2361,5.2441,5.2119,5.2199,64400.0
2009-04-29 09:45:00,6.48,6.5,6.48,6.49,68400.0,5.2199,5.2361,5.2199,5.228,68400.0
2009-04-29 09:50:00,6.49,6.51,6.49,6.51,81200.0,5.228,5.2441,5.228,5.2441,81200.0
2009-04-29 09:55:00,6.51,6.52,6.5,6.52,51200.0,5.2441,5.2522,5.2361,5.2522,51200.0
2009-04-29 10:00:00,6.52,6.54,6.52,6.52,106800.0,5.2522,5.2683,5.2522,5.2522,106800.0
2009-04-29 10:05:00,6.52,6.53,6.51,6.52,88000.0,5.2522,5.2602,5.2441,5.2522,88000.0
2009-04-29 10:10:00,6.52,6.52,6.51,6.51,63600.0,5.2522,5.2522,5.2441,5.2441,63600.0
2009-04-29 10:15:00,6.51,6.53,6.51,6.52,86400.0,5.2441,5.2602,5.2441,5.2522,86400.0
2009-04-29 10:20:00,6.53,6.54,6.52,6.52,45600.0,5.2602,5.2683,5.2522,5.2522,45600.0
2009-04-29 10:25:00,6.52,6.54,6.52,6.53,53600.0,5.2522,5.2683,5.2522,5.2602,53600.0
2009-04-29 10:30:00,6.53,6.55,6.52,6.55,89600.0,5.2602,5.2763,5.2522,5.2763,89600.0
2009-04-29 10:35:00,6.55,6.56,6.55,6.56,37200.0,5.2763,5.2844,5.2763,5.2844,37200.0
2009-04-29 10:40:00,6.56,6.57,6.56,6.57,80400.0,5.2844,5.2924,5.2844,5.2924,80400.0
2009-04-29 10:45:00,6.57,6.57,6.56,6.56,42000.0,5.2924,5.2924,5.2844,5.2844,42000.0
2009-04-29 10:50:00,6.56,6.57,6.56,6.57,30000.0,5.2844,5.2924,5.2844,5.2924,30000.0
2009-04-29 10:55:00,6.56,6.56,6.55,6.56,57600.0,5.2844,5.2844,5.2763,5.2844,57600.0
2009-04-29 11:00:00,6.56,6.56,6.55,6.56,24000.0,5.2844,5.2844,5.2763,5.2844,24000.0
2009-04-29 11:05:00,6.56,6.57,6.56,6.57,24800.0,5.2844,5.2924,5.2844,5.2924,24800.0
2009-04-29 11:10:00,6.57,6.57,6.56,6.56,66800.0,5.2924,5.2924,5.2844,5.2844,66800.0
2009-04-29 11:15:00,6.57,6.57,6.57,6.57,26000.0,5.2924,5.2924,5.2924,5.2924,26000.0
2009-04-29 11:20:00,6.57,6.57,6.57,6.57,174800.0,5.2924,5.2924,5.2924,5.2924,174800.0
2009-04-29 11:25:00,6.57,6.57,6.56,6.57,59600.0,5.2924,5.2924,5.2844,5.2924,59600.0
2009-04-29 11:30:00,6.57,6.57,6.57,6.57,40000.0,5.2924,5.2924,5.2924,5.2924,40000.0
2009-04-29 11:35:00,6.57,6.57,6.57,6.57,55200.0,5.2924,5.2924,5.2924,5.2924,55200.0
2009-04-29 11:40:00,6.57,6.57,6.56,6.56,123200.0,5.2924,5.2924,5.2844,5.2844,123200.0
2009-04-29 11:45:00,6.56,6.57,6.56,6.56,66000.0,5.2844,5.2924,5.2844,5.2844,66000.0
2009-04-29 11:50:00,6.56,6.56,6.56,6.56,56800.0,5.2844,5.2844,5.2844,5.2844,56800.0
2009-04-29 11:55:00,6.56,6.56,6.56,6.56,24800.0,5.2844,5.2844,5.2844,5.2844,24800.0
2009-04-29 12:00:00,6.56,6.56,6.55,6.55,35200.0,5.2844,5.2844,5.2763,5.2763,35200.0
2009-04-29 12:05:00,6.55,6.55,6.54,6.54,32400.0,5.2763,5.2763,5.2683,5.2683,32400.0
2009-04-29 12:10:00,6.54,6.54,6.54,6.54,54800.0,5.2683,5.2683,5.2683,5.2683,54800.0
2009-04-29 12:15:00,6.54,6.55,6.54,6.54,43600.0,5.2683,5.2763,5.2683,5.2683,43600.0
2009-04-29 12:20:00,6.54,6.54,6.52,6.53,70400.0,5.2683,5.2683,5.2522,5.2602,70400.0
2009-04-29 12:25:00,6.53,6.53,6.52,6.53,22400.0,5.2602,5.2602,5.2522,5.2602,22400.0
2009-04-29 12:30:00,6.53,6.53,6.52,6.52,30400.0,5.2602,5.2602,5.2522,5.2522,30400.0
2009-04-29 12:35:00,6.52,6.52,6.52,6.52,12400.0,5.2522,5.2522,5.2522,5.2522,12400.0
2009-04-29 12:40:00,6.52,6.53,6.52,6.52,40000.0,5.2522,5.2602,5.2522,5.2522,40000.0
2009-04-29 12:45:00,6.52,6.52,6.52,6.52,25200.0,5.2522,5.2522,5.2522,5.2522,25200.0
2009-04-29 12:50:00,6.52,6.52,6.52,6.52,18000.0,5.2522,5.2522,5.2522,5.2522,18000.0
2009-04-29 12:55:00,6.52,6.53,6.52,6.53,54000.0,5.2522,5.2602,5.2522,5.2602,54000.0
2009-04-29 13:00:00,6.53,6.53,6.53,6.53,38800.0,5.2602,5.2602,5.2602,5.2602,38800.0
2009-04-29 13:05:00,6.53,6.54,6.53,6.53,51600.0,5.2602,5.2683,5.2602,5.2602,51600.0
2009-04-29 13:10:00,6.53,6.54,6.53,6.53,30400.0,5.2602,5.2683,5.2602,5.2602,30400.0
2009-04-29 13:15:00,6.54,6.54,6.53,6.53,66800.0,5.2683,5.2683,5.2602,5.2602,66800.0
2009-04-29 13:20:00,6.54,6.54,6.53,6.54,206400.0,5.2683,5.2683,5.2602,5.2683,206400.0
2009-04-29 13:25:00,6.54,6.54,6.53,6.53,80000.0,5.2683,5.2683,5.2602,5.2602,80000.0
2009-04-29 13:30:00,6.54,6.54,6.53,6.54,79600.0,5.2683,5.2683,5.2602,5.2683,79600.0
2009-04-29 13:35:00,6.54,6.54,6.53,6.53,55600.0,5.2683,5.2683,5.2602,5.2602,55600.0
2009-04-29 13:40:00,6.53,6.54,6.53,6.53,29600.0,5.2602,5.2683,5.2602,5.2602,29600.0
2009-04-29 13:45:00,6.53,6.54,6.53,6.53,25200.0,5.2602,5.2683,5.2602,5.2602,25200.0
2009-04-29 13:50:00,6.52,6.53,6.52,6.52,35600.0,5.2522,5.2602,5.2522,5.2522,35600.0
2009-04-29 13:55:00,6.52,6.53,6.52,6.52,14000.0,5.2522,5.2602,5.2522,5.2522,14000.0
2009-04-29 14:00:00,6.52,6.52,6.51,6.51,42000.0,5.2522,5.2522,5.2441,5.2441,42000.0
2009-04-29 14:05:00,6.51,6.52,6.51,6.52,48800.0,5.2441,5.2522,5.2441,5.2522,48800.0
2009-04-29 14:10:00,6.52,6.53,6.52,6.52,39200.0,5.2522,5.2602,5.2522,5.2522,39200.0
2009-04-29 14:15:00,6.52,6.53,6.49,6.5,278400.0,5.2522,5.2602,5.228,5.2361,278400.0
2009-04-29 14:20:00,6.5,6.53,6.49,6.5,111200.0,5.2361,5.2602,5.228,5.2361,111200.0
2009-04-29 14:25:00,6.5,6.53,6.5,6.52,133200.0,5.2361,5.2602,5.2361,5.2522,133200.0
2009-04-29 14:30:00,6.52,6.54,6.51,6.54,273600.0,5.2522,5.2683,5.2441,5.2683,273600.0
2009-04-29 14:35:00,6.54,6.54,6.53,6.53,152800.0,5.2683,5.2683,5.2602,5.2602,152800.0
2009-04-29 14:40:00,6.53,6.54,6.51,6.51,117200.0,5.2602,5.2683,5.2441,5.2441,117200.0
2009-04-29 14:45:00,6.51,6.52,6.48,6.49,185200.0,5.2441,5.2522,5.2199,5.228,185200.0
2009-04-29 14:50:00,6.49,6.5,6.47,6.48,224400.0,5.228,5.2361,5.2119,5.2199,224400.0
2009-04-29 14:55:00,6.47,6.48,6.47,6.48,213600.0,5.2119,5.2199,5.2119,5.2199,213600.0
2009-04-29 15:00:00,6.48,6.48,6.47,6.48,127200.0,5.2199,5.2199,5.2119,5.2199,127200.0
2009-04-29 15:05:00,6.48,6.49,6.47,6.47,285200.0,5.2199,5.228,5.2119,5.2119,285200.0
2009-04-29 15:10:00,6.47,6.48,6.47,6.48,195200.0,5.2119,5.2199,5.2119,5.2199,195200.0
2009-04-29 15:15:00,6.48,6.48,6.46,6.46,146400.0,5.2199,5.2199,5.2038,5.2038,146400.0
2009-04-29 15:20:00,6.46,6.47,6.45,6.45,129600.0,5.2038,5.2119,5.1958,5.1958,129600.0
2009-04-29 15:25:00,6.45,6.46,6.43,6.45,123200.0,5.1958,5.2038,5.1797,5.1958,123200.0
2009-04-29 15:30:00,6.45,6.46,6.43,6.46,106800.0,5.1958,5.2038,5.1797,5.2038,106800.0
2009-04-29 15:35:00,6.46,6.48,6.46,6.47,98800.0,5.2038,5.2199,5.2038,5.2119,98800.0
2009-04-29 15:40:00,6.47,6.48,6.47,6.47,153600.0,5.2119,5.2199,5.2119,5.2119,153600.0
2009-04-29 15:45:00,6.46,6.46,6.42,6.43,357600.0,5.2038,5.2038,5.1716,5.1797,357600.0
2009-04-29 15:50:00,6.43,6.45,6.43,6.43,268400.0,5.1797,5.1958,5.1797,5.1797,268400.0
2009-04-29 15:55:00,6.44,6.49,6.43,6.46,390000.0,5.1877,5.228,5.1797,5.2038,390000.0
2009-04-30 09:30:00,6.43,6.58,6.39,6.47,86400.0,5.1797,5.3005,5.1474,5.2119,86400.0
2009-04-30 09:35:00,6.47,6.54,6.47,6.54,108400.0,5.2119,5.2683,5.2119,5.2683,108400.0
2009-04-30 09:40:00,6.55,6.56,6.51,6.51,132800.0,5.2763,5.2844,5.2441,5.2441,132800.0
2009-04-30 09:45:00,6.52,6.53,6.48,6.48,138800.0,5.2522,5.2602,5.2199,5.2199,138800.0
2009-04-30 09:50:00,6.49,6.51,6.48,6.49,66000.0,5.228,5.2441,5.2199,5.228,66000.0
2009-04-30 09:55:00,6.5,6.51,6.48,6.48,154400.0,5.2361,5.2441,5.2199,5.2199,154400.0
2009-04-30 10:00:00,6.48,6.49,6.48,6.48,106400.0,5.2199,5.228,5.2199,5.2199,106400.0
2009-04-30 10:05:00,6.48,6.5,6.48,6.5,100000.0,5.2199,5.2361,5.2199,5.2361,100000.0
2009-04-30 10:10:00,6.5,6.51,6.5,6.5,86000.0,5.2361,5.2441,5.2361,5.2361,86000.0
2009-04-30 10:15:00,6.5,6.51,6.5,6.51,86000.0,5.2361,5.2441,5.2361,5.2441,86000.0
2009-04-30 10:20:00,6.51,6.51,6.5,6.51,131200.0,5.2441,5.2441,5.2361,5.2441,131200.0
2009-04-30 10:25:00,6.51,6.51,6.51,6.51,111200.0,5.2441,5.2441,5.2441,5.2441,111200.0
2009-04-30 10:30:00,6.51,6.51,6.51,6.51,116800.0,5.2441,5.2441,5.2441,5.2441,116800.0
2009-04-30 10:35:00,6.51,6.52,6.51,6.51,131600.0,5.2441,5.2522,5.2441,5.2441,131600.0
2009-04-30 10:40:00,6.51,6.51,6.5,6.51,107600.0,5.2441,5.2441,5.2361,5.2441,107600.0
2009-04-30 10:45:00,6.5,6.51,6.49,6.5,102000.0,5.2361,5.2441,5.228,5.2361,102000.0
2009-04-30 10:50:00,6.5,6.5,6.5,6.5,91600.0,5.2361,5.2361,5.2361,5.2361,91600.0
2009-04-30 10:55:00,6.5,6.5,6.5,6.5,32000.0,5.2361,5.2361,5.2361,5.2361,32000.0
2009-04-30 11:00:00,6.5,6.5,6.5,6.5,39600.0,5.2361,5.2361,5.2361,5.2361,39600.0
2009-04-30 11:05:00,6.5,6.5,6.49,6.49,113600.0,5.2361,5.2361,5.228,5.228,113600.0
2009-04-30 11:10:00,6.49,6.49,6.49,6.49,84000.0,5.228,5.228,5.228,5.228,84000.0
2009-04-30 11:15:00,6.49,6.49,6.49,6.49,33200.0,5.228,5.228,5.228,5.228,33200.0
2009-04-30 11:20:00,6.49,6.49,6.49,6.49,72400.0,5.228,5.228,5.228,5.228,72400.0
2009-04-30 11:25:00,6.49,6.5,6.49,6.49,78800.0,5.228,5.2361,5.228,5.228,78800.0
2009-04-30 11:30:00,6.49,6.5,6.49,6.49,63200.0,5.228,5.2361,5.228,5.228,63200.0
2009-04-30 11:35:00,6.5,6.5,6.48,6.48,104400.0,5.2361,5.2361,5.2199,5.2199,104400.0
2009-04-30 11:40:00,6.48,6.48,6.48,6.48,73200.0,5.2199,5.2199,5.2199,5.2199,73200.0
2009-04-30 11:45:00,6.48,6.49,6.48,6.49,30000.0,5.2199,5.228,5.2199,5.228,30000.0
2009-04-30 11:50:00,6.49,6.49,6.47,6.47,59600.0,5.228,5.228,5.2119,5.2119,59600.0
2009-04-30 11:55:00,6.47,6.47,6.47,6.47,46000.0,5.2119,5.2119,5.2119,5.2119,46000.0
2009-04-30 12:00:00,6.47,6.47,6.46,6.46,94800.0,5.2119,5.2119,5.2038,5.2038,94800.0
2009-04-30 12:05:00,6.46,6.47,6.46,6.47,54800.0,5.2038,5.2119,5.2038,5.2119,54800.0
2009-04-30 12:10:00,6.47,6.48,6.47,6.48,51600.0,5.2119,5.2199,5.2119,5.2199,51600.0
2009-04-30 12:15:00,6.47,6.48,6.47,6.48,75600.0,5.2119,5.2199,5.2119,5.2199,75600.0
2009-04-30 12:20:00,6.48,6.49,6.47,6.48,64000.0,5.2199,5.228,5.2119,5.2199,64000.0
2009-04-30 12:25:00,6.47,6.49,6.47,6.49,34400.0,5.2119,5.228,5.2119,5.228,34400.0
2009-04-30 12:30:00,6.49,6.49,6.45,6.45,139600.0,5.228,5.228,5.1958,5.1958,139600.0
2009-04-30 12:35:00,6.45,6.46,6.45,6.46,44800.0,5.1958,5.2038,5.1958,5.2038,44800.0
2009-04-30 12:40:00,6.46,6.46,6.44,6.45,127600.0,5.2038,5.2038,5.1877,5.1958,127600.0
2009-04-30 12:45:00,6.45,6.45,6.42,6.42,80400.0,5.1958,5.1958,5.1716,5.1716,80400.0
2009-04-30 12:50:00,6.42,6.44,6.42,6.44,67600.0,5.1716,5.1877,5.1716,5.1877,67600.0
2009-04-30 12:55:00,6.44,6.45,6.44,6.45,20000.0,5.1877,5.1958,5.1877,5.1958,20000.0
2009-04-30 13:00:00,6.45,6.47,6.44,6.46,56800.0,5.1958,5.2119,5.1877,5.2038,56800.0
2009-04-30 13:05:00,6.46,6.46,6.44,6.45,87200.0,5.2038,5.2038,5.1877,5.1958,87200.0
2009-04-30 13:10:00,6.45,6.45,6.44,6.44,36000.0,5.1958,5.1958,5.1877,5.1877,36000.0
2009-04-30 13:15:00,6.44,6.44,6.42,6.42,46000.0,5.1877,5.1877,5.1716,5.1716,46000.0
2009-04-30 13:20:00,6.42,6.42,6.39,6.4,117200.0,5.1716,5.1716,5.1474,5.1555,117200.0
2009-04-30 13:25:00,6.39,6.4,6.39,6.4,88800.0,5.1474,5.1555,5.1474,5.1555,88800.0
2009-04-30 13:30:00,6.4,6.41,6.39,6.41,45200.0,5.1555,5.1636,5.1474,5.1636,45200.0
2009-04-30 13:35:00,6.41,6.41,6.41,6.41,33200.0,5.1636,5.1636,5.1636,5.1636,33200.0
2009-04-30 13:40:00,6.41,6.42,6.41,6.42,53200.0,5.1636,5.1716,5.1636,5.1716,53200.0
2009-04-30 13:45:00,6.42,6.43,6.42,6.43,34800.0,5.1716,5.1797,5.1716,5.1797,34800.0
2009-04-30 13:50:00,6.43,6.43,6.42,6.43,32000.0,5.1797,5.1797,5.1716,5.1797,32000.0
2009-04-30 13:55:00,6.43,6.44,6.43,6.43,48400.0,5.1797,5.1877,5.1797,5.1797,48400.0
2009-04-30 14:00:00,6.43,6.44,6.43,6.43,60000.0,5.1797,5.1877,5.1797,5.1797,60000.0
2009-04-30 14:05:00,6.44,6.44,6.43,6.43,49600.0,5.1877,5.1877,5.1797,5.1797,49600.0
2009-04-30 14:10:00,6.43,6.43,6.43,6.43,53200.0,5.1797,5.1797,5.1797,5.1797,53200.0
2009-04-30 14:15:00,6.43,6.45,6.43,6.45,101600.0,5.1797,5.1958,5.1797,5.1958,101600.0
2009-04-30 14:20:00,6.45,6.46,6.45,6.46,62800.0,5.1958,5.2038,5.1958,5.2038,62800.0
2009-04-30 14:25:00,6.46,6.46,6.45,6.46,139200.0,5.2038,5.2038,5.1958,5.2038,139200.0
2009-04-30 14:30:00,6.46,6.46,6.44,6.44,66000.0,5.2038,5.2038,5.1877,5.1877,66000.0
2009-04-30 14:35:00,6.44,6.46,6.44,6.45,40000.0,5.1877,5.2038,5.1877,5.1958,40000.0
2009-04-30 14:40:00,6.45,6.45,6.43,6.43,48000.0,5.1958,5.1958,5.1797,5.1797,48000.0
2009-04-30 14:45:00,6.43,6.44,6.42,6.43,98000.0,5.1797,5.1877,5.1716,5.1797,98000.0
2009-04-30 14:50:00,6.43,6.44,6.43,6.44,161200.0,5.1797,5.1877,5.1797,5.1877,161200.0
2009-04-30 14:55:00,6.44,6.44,6.43,6.43,77600.0,5.1877,5.1877,5.1797,5.1797,77600.0
2009-04-30 15:00:00,6.43,6.43,6.4,6.4,258000.0,5.1797,5.1797,5.1555,5.1555,258000.0
2009-04-30 15:05:00,6.4,6.41,6.39,6.4,150400.0,5.1555,5.1636,5.1474,5.1555,150400.0
2009-04-30 15:10:00,6.39,6.4,6.39,6.39,195600.0,5.1474,5.1555,5.1474,5.1474,195600.0
2009-04-30 15:15:00,6.39,6.4,6.37,6.39,228000.0,5.1474,5.1555,5.1313,5.1474,228000.0
2009-04-30 15:20:00,6.39,6.39,6.38,6.39,129600.0,5.1474,5.1474,5.1394,5.1474,129600.0
2009-04-30 15:25:00,6.39,6.4,6.39,6.4,221600.0,5.1474,5.1555,5.1474,5.1555,221600.0
2009-04-30 15:30:00,6.4,6.42,6.4,6.42,270400.0,5.1555,5.1716,5.1555,5.1716,270400.0
2009-04-30 15:35:00,6.42,6.43,6.41,6.42,231600.0,5.1716,5.1797,5.1636,5.1716,231600.0
2009-04-30 15:40:00,6.41,6.42,6.41,6.42,292000.0,5.1636,5.1716,5.1636,5.1716,292000.0
2009-04-30 15:45:00,6.42,6.43,6.42,6.42,236400.0,5.1716,5.1797,5.1716,5.1716,236400.0
2009-04-30 15:50:00,6.42,6.43,6.41,6.41,388000.0,5.1716,5.1797,5.1636,5.1636,388000.0
2009-04-30 15:55:00,6.41,6.42,6.4,6.41,673200.0,5.1636,5.1716,5.1555,5.1636,673200.0
2009-05-01 09:30:00,6.63,6.63,6.5,6.51,173600.0,5.3408,5.3408,5.2361,5.2441,173600.0
2009-05-01 09:35:00,6.51,6.51,6.44,6.44,70800.0,5.2441,5.2441,5.1877,5.1877,70800.0
2009-05-01 09:40:00,6.44,6.44,6.4,6.4,70800.0,5.1877,5.1877,5.1555,5.1555,70800.0
2009-05-01 09:45:00,6.4,6.4,6.37,6.38,90400.0,5.1555,5.1555,5.1313,5.1394,90400.0
2009-05-01 09:50:00,6.38,6.39,6.36,6.39,158000.0,5.1394,5.1474,5.1233,5.1474,158000.0
2009-05-01 09:55:00,6.39,6.4,6.39,6.4,50800.0,5.1474,5.1555,5.1474,5.1555,50800.0
2009-05-01 10:00:00,6.41,6.42,6.39,6.42,72800.0,5.1636,5.1716,5.1474,5.1716,72800.0
2009-05-01 10:05:00,6.42,6.42,6.38,6.38,56800.0,5.1716,5.1716,5.1394,5.1394,56800.0
2009-05-01 10:10:00,6.39,6.39,6.38,6.39,35200.0,5.1474,5.1474,5.1394,5.1474,35200.0
2009-05-01 10:15:00,6.39,6.4,6.37,6.37,26800.0,5.1474,5.1555,5.1313,5.1313,26800.0
2009-05-01 10:20:00,6.37,6.38,6.37,6.38,24000.0,5.1313,5.1394,5.1313,5.1394,24000.0
2009-05-01 10:25:00,6.37,6.38,6.37,6.38,40000.0,5.1313,5.1394,5.1313,5.1394,40000.0
2009-05-01 10:30:00,6.38,6.38,6.37,6.38,36400.0,5.1394,5.1394,5.1313,5.1394,36400.0
2009-05-01 10:35:00,6.38,6.39,6.38,6.39,49200.0,5.1394,5.1474,5.1394,5.1474,49200.0
2009-05-01 10:40:00,6.39,6.39,6.38,6.39,54400.0,5.1474,5.1474,5.1394,5.1474,54400.0
2009-05-01 10:45:00,6.39,6.4,6.39,6.4,30400.0,5.1474,5.1555,5.1474,5.1555,30400.0
2009-05-01 10:50:00,6.4,6.42,6.39,6.41,68800.0,5.1555,5.1716,5.1474,5.1636,68800.0
2009-05-01 10:55:00,6.41,6.42,6.41,6.42,33200.0,5.1636,5.1716,5.1636,5.1716,33200.0
2009-05-01 11:00:00,6.42,6.42,6.4,6.41,47200.0,5.1716,5.1716,5.1555,5.1636,47200.0
2009-05-01 11:05:00,6.41,6.43,6.41,6.42,34000.0,5.1636,5.1797,5.1636,5.1716,34000.0
2009-05-01 11:10:00,6.42,6.45,6.42,6.45,45600.0,5.1716,5.1958,5.1716,5.1958,45600.0
2009-05-01 11:15:00,6.45,6.45,6.45,6.45,35200.0,5.1958,5.1958,5.1958,5.1958,35200.0
2009-05-01 11:20:00,6.45,6.45,6.45,6.45,38800.0,5.1958,5.1958,5.1958,5.1958,38800.0
2009-05-01 11:25:00,6.45,6.45,6.43,6.43,37600.0,5.1958,5.1958,5.1797,5.1797,37600.0
2009-05-01 11:30:00,6.43,6.43,6.43,6.43,32800.0,5.1797,5.1797,5.1797,5.1797,32800.0
2009-05-01 11:35:00,6.43,6.43,6.42,6.42,48400.0,5.1797,5.1797,5.1716,5.1716,48400.0
2009-05-01 11:40:00,6.42,6.43,6.42,6.43,14800.0,5.1716,5.1797,5.1716,5.1797,14800.0
2009-05-01 11:45:00,6.43,6.43,6.43,6.43,38400.0,5.1797,5.1797,5.1797,5.1797,38400.0
2009-05-01 11:50:00,6.43,6.44,6.43,6.43,44800.0,5.1797,5.1877,5.1797,5.1797,44800.0
2009-05-01 11:55:00,6.43,6.43,6.42,6.42,52000.0,5.1797,5.1797,5.1716,5.1716,52000.0
2009-05-01 12:00:00,6.42,6.42,6.41,6.42,61600.0,5.1716,5.1716,5.1636,5.1716,61600.0
2009-05-01 12:05:00,6.42,6.43,6.42,6.43,20800.0,5.1716,5.1797,5.1716,5.1797,20800.0
2009-05-01 12:10:00,6.43,6.43,6.42,6.42,66800.0,5.1797,5.1797,5.1716,5.1716,66800.0
2009-05-01 12:15:00,6.43,6.43,6.42,6.43,43600.0,5.1797,5.1797,5.1716,5.1797,43600.0
2009-05-01 12:20:00,6.43,6.43,6.43,6.43,7200.0,5.1797,5.1797,5.1797,5.1797,7200.0
2009-05-01 12:25:00,6.43,6.44,6.43,6.43,38800.0,5.1797,5.1877,5.1797,5.1797,38800.0
2009-05-01 12:30:00,6.42,6.43,6.42,6.43,13200.0,5.1716,5.1797,5.1716,5.1797,13200.0
2009-05-01 12:35:00,6.43,6.45,6.43,6.45,54400.0,5.1797,5.1958,5.1797,5.1958,54400.0
2009-05-01 12:40:00,6.45,6.45,6.44,6.44,28000.0,5.1958,5.1958,5.1877,5.1877,28000.0
2009-05-01 12:45:00,6.44,6.44,6.43,6.44,26800.0,5.1877,5.1877,5.1797,5.1877,26800.0
2009-05-01 12:50:00,6.44,6.45,6.43,6.43,36800.0,5.1877,5.1958,5.1797,5.1797,36800.0
2009-05-01 12:55:00,6.44,6.46,6.43,6.45,38800.0,5.1877,5.2038,5.1797,5.1958,38800.0
2009-05-01 13:00:00,6.45,6.45,6.44,6.45,49200.0,5.1958,5.1958,5.1877,5.1958,49200.0
2009-05-01 13:05:00,6.45,6.45,6.43,6.44,47600.0,5.1958,5.1958,5.1797,5.1877,47600.0
2009-05-01 13:10:00,6.44,6.45,6.44,6.45,20800.0,5.1877,5.1958,5.1877,5.1958,20800.0
2009-05-01 13:15:00,6.45,6.45,6.45,6.45,52400.0,5.1958,5.1958,5.1958,5.1958,52400.0
2009-05-01 13:20:00,6.45,6.46,6.45,6.45,27600.0,5.1958,5.2038,5.1958,5.1958,27600.0
2009-05-01 13:25:00,6.45,6.46,6.45,6.46,13200.0,5.1958,5.2038,5.1958,5.2038,13200.0
2009-05-01 13:30:00,6.46,6.46,6.45,6.45,56000.0,5.2038,5.2038,5.1958,5.1958,56000.0
2009-05-01 13:35:00,6.45,6.47,6.45,6.47,46000.0,5.1958,5.2119,5.1958,5.2119,46000.0
2009-05-01 13:40:00,6.47,6.48,6.46,6.47,51200.0,5.2119,5.2199,5.2038,5.2119,51200.0
2009-05-01 13:45:00,6.47,6.47,6.46,6.47,26800.0,5.2119,5.2119,5.2038,5.2119,26800.0
2009-05-01 13:50:00,6.47,6.47,6.45,6.46,51600.0,5.2119,5.2119,5.1958,5.2038,51600.0
2009-05-01 13:55:00,6.46,6.46,6.45,6.45,43200.0,5.2038,5.2038,5.1958,5.1958,43200.0
2009-05-01 14:00:00,6.45,6.46,6.45,6.45,49600.0,5.1958,5.2038,5.1958,5.1958,49600.0
2009-05-01 14:05:00,6.45,6.46,6.45,6.46,44000.0,5.1958,5.2038,5.1958,5.2038,44000.0
2009-05-01 14:10:00,6.46,6.46,6.44,6.44,45600.0,5.2038,5.2038,5.1877,5.1877,45600.0
2009-05-01 14:15:00,6.44,6.45,6.44,6.44,24000.0,5.1877,5.1958,5.1877,5.1877,24000.0
2009-05-01 14:20:00,6.44,6.45,6.44,6.44,31200.0,5.1877,5.1958,5.1877,5.1877,31200.0
2009-05-01 14:25:00,6.44,6.46,6.44,6.44,73200.0,5.1877,5.2038,5.1877,5.1877,73200.0
2009-05-01 14:30:00,6.44,6.44,6.43,6.44,45600.0,5.1877,5.1877,5.1797,5.1877,45600.0
2009-05-01 14:35:00,6.44,6.45,6.44,6.44,60800.0,5.1877,5.1958,5.1877,5.1877,60800.0
2009-05-01 14:40:00,6.44,6.44,6.43,6.43,26000.0,5.1877,5.1877,5.1797,5.1797,26000.0
2009-05-01 14:45:00,6.43,6.44,6.43,6.43,70400.0,5.1797,5.1877,5.1797,5.1797,70400.0
2009-05-01 14:50:00,6.43,6.43,6.43,6.43,41600.0,5.1797,5.1797,5.1797,5.1797,41600.0
2009-05-01 14:55:00,6.43,6.43,6.42,6.42,116800.0,5.1797,5.1797,5.1716,5.1716,116800.0
2009-05-01 15:00:00,6.43,6.45,6.43,6.45,61200.0,5.1797,5.1958,5.1797,5.1958,61200.0
2009-05-01 15:05:00,6.44,6.45,6.43,6.43,74800.0,5.1877,5.1958,5.1797,5.1797,74800.0
2009-05-01 15:10:00,6.43,6.43,6.42,6.42,70400.0,5.1797,5.1797,5.1716,5.1716,70400.0
2009-05-01 15:15:00,6.42,6.42,6.41,6.41,84400.0,5.1716,5.1716,5.1636,5.1636,84400.0
2009-05-01 15:20:00,6.41,6.42,6.41,6.41,95200.0,5.1636,5.1716,5.1636,5.1636,95200.0
2009-05-01 15:25:00,6.41,6.41,6.4,6.41,83600.0,5.1636,5.1636,5.1555,5.1636,83600.0
2009-05-01 15:30:00,6.41,6.41,6.39,6.4,131600.0,5.1636,5.1636,5.1474,5.1555,131600.0
2009-05-01 15:35:00,6.4,6.41,6.4,6.41,106800.0,5.1555,5.1636,5.1555,5.1636,106800.0
2009-05-01 15:40:00,6.41,6.43,6.41,6.42,74000.0,5.1636,5.1797,5.1636,5.1716,74000.0
2009-05-01 15:45:00,6.42,6.42,6.41,6.42,129600.0,5.1716,5.1716,5.1636,5.1716,129600.0
2009-05-01 15:50:00,6.42,6.42,6.41,6.42,91200.0,5.1716,5.1716,5.1636,5.1716,91200.0
2009-05-01 15:55:00,6.42,6.44,6.42,6.44,285600.0,5.1716,5.1877,5.1716,5.1877,285600.0
2009-05-04 09:30:00,6.51,6.51,6.41,6.41,102400.0,5.2441,5.2441,5.1636,5.1636,102400.0
2009-05-04 09:35:00,6.41,6.43,6.4,6.4,46800.0,5.1636,5.1797,5.1555,5.1555,46800.0
2009-05-04 09:40:00,6.41,6.43,6.4,6.43,77200.0,5.1636,5.1797,5.1555,5.1797,77200.0
2009-05-04 09:45:00,6.43,6.43,6.41,6.41,58000.0,5.1797,5.1797,5.1636,5.1636,58000.0
2009-05-04 09:50:00,6.4,6.4,6.37,6.38,77600.0,5.1555,5.1555,5.1313,5.1394,77600.0
2009-05-04 09:55:00,6.38,6.41,6.38,6.4,60000.0,5.1394,5.1636,5.1394,5.1555,60000.0
2009-05-04 10:00:00,6.4,6.45,6.4,6.43,152000.0,5.1555,5.1958,5.1555,5.1797,152000.0
2009-05-04 10:05:00,6.43,6.43,6.43,6.43,30400.0,5.1797,5.1797,5.1797,5.1797,30400.0
2009-05-04 10:10:00,6.43,6.43,6.42,6.42,45600.0,5.1797,5.1797,5.1716,5.1716,45600.0
2009-05-04 10:15:00,6.43,6.43,6.41,6.42,41600.0,5.1797,5.1797,5.1636,5.1716,41600.0
2009-05-04 10:20:00,6.42,6.42,6.41,6.42,109200.0,5.1716,5.1716,5.1636,5.1716,109200.0
2009-05-04 10:25:00,6.42,6.42,6.41,6.42,105200.0,5.1716,5.1716,5.1636,5.1716,105200.0
2009-05-04 10:30:00,6.42,6.45,6.41,6.45,76400.0,5.1716,5.1958,5.1636,5.1958,76400.0
2009-05-04 10:35:00,6.45,6.46,6.44,6.46,76000.0,5.1958,5.2038,5.1877,5.2038,76000.0
2009-05-04 10:40:00,6.46,6.46,6.43,6.45,90400.0,5.2038,5.2038,5.1797,5.1958,90400.0
2009-05-04 10:45:00,6.45,6.47,6.45,6.46,68000.0,5.1958,5.2119,5.1958,5.2038,68000.0
2009-05-04 10:50:00,6.46,6.47,6.46,6.46,44000.0,5.2038,5.2119,5.2038,5.2038,44000.0
2009-05-04 10:55:00,6.46,6.47,6.46,6.46,34000.0,5.2038,5.2119,5.2038,5.2038,34000.0
2009-05-04 11:00:00,6.46,6.48,6.46,6.48,51200.0,5.2038,5.2199,5.2038,5.2199,51200.0
2009-05-04 11:05:00,6.48,6.49,6.48,6.48,25600.0,5.2199,5.228,5.2199,5.2199,25600.0
2009-05-04 11:10:00,6.48,6.49,6.48,6.49,61600.0,5.2199,5.228,5.2199,5.228,61600.0
2009-05-04 11:15:00,6.49,6.49,6.47,6.47,42000.0,5.228,5.228,5.2119,5.2119,42000.0
2009-05-04 11:20:00,6.47,6.48,6.47,6.47,29600.0,5.2119,5.2199,5.2119,5.2119,29600.0
2009-05-04 11:25:00,6.47,6.48,6.47,6.48,24800.0,5.2119,5.2199,5.2119,5.2199,24800.0
2009-05-04 11:30:00,6.48,6.49,6.48,6.49,31200.0,5.2199,5.228,5.2199,5.228,31200.0
2009-05-04 11:35:00,6.49,6.49,6.47,6.47,32800.0,5.228,5.228,5.2119,5.2119,32800.0
2009-05-04 11:40:00,6.47,6.47,6.44,6.45,76400.0,5.2119,5.2119,5.1877,5.1958,76400.0
2009-05-04 11:45:00,6.45,6.46,6.45,6.46,6800.0,5.1958,5.2038,5.1958,5.2038,6800.0
2009-05-04 11:50:00,6.46,6.46,6.43,6.43,46000.0,5.2038,5.2038,5.1797,5.1797,46000.0
2009-05-04 11:55:00,6.43,6.43,6.43,6.43,24800.0,5.1797,5.1797,5.1797,5.1797,24800.0
2009-05-04 12:00:00,6.43,6.45,6.43,6.45,42800.0,5.1797,5.1958,5.1797,5.1958,42800.0
2009-05-04 12:05:00,6.45,6.45,6.42,6.42,53600.0,5.1958,5.1958,5.1716,5.1716,53600.0
2009-05-04 12:10:00,6.42,6.42,6.41,6.41,22000.0,5.1716,5.1716,5.1636,5.1636,22000.0
2009-05-04 12:15:00,6.41,6.42,6.41,6.42,67200.0,5.1636,5.1716,5.1636,5.1716,67200.0
2009-05-04 12:20:00,6.42,6.42,6.41,6.41,30000.0,5.1716,5.1716,5.1636,5.1636,30000.0
2009-05-04 12:25:00,6.41,6.41,6.41,6.41,14000.0,5.1636,5.1636,5.1636,5.1636,14000.0
2009-05-04 12:30:00,6.41,6.42,6.41,6.42,20000.0,5.1636,5.1716,5.1636,5.1716,20000.0
2009-05-04 12:35:00,6.42,6.42,6.41,6.42,31600.0,5.1716,5.1716,5.1636,5.1716,31600.0
2009-05-04 12:40:00,6.42,6.43,6.42,6.43,30400.0,5.1716,5.1797,5.1716,5.1797,30400.0
2009-05-04 12:45:00,6.43,6.44,6.43,6.43,16000.0,5.1797,5.1877,5.1797,5.1797,16000.0
2009-05-04 12:50:00,6.43,6.43,6.41,6.41,48400.0,5.1797,5.1797,5.1636,5.1636,48400.0
2009-05-04 12:55:00,6.41,6.42,6.41,6.41,10000.0,5.1636,5.1716,5.1636,5.1636,10000.0
2009-05-04 13:00:00,6.41,6.42,6.41,6.42,9200.0,5.1636,5.1716,5.1636,5.1716,9200.0
2009-05-04 13:05:00,6.42,6.43,6.42,6.43,23200.0,5.1716,5.1797,5.1716,5.1797,23200.0
2009-05-04 13:10:00,6.43,6.43,6.43,6.43,24000.0,5.1797,5.1797,5.1797,5.1797,24000.0
2009-05-04 13:15:00,6.43,6.43,6.41,6.41,16800.0,5.1797,5.1797,5.1636,5.1636,16800.0
2009-05-04 13:20:00,6.42,6.42,6.42,6.42,28400.0,5.1716,5.1716,5.1716,5.1716,28400.0
2009-05-04 13:25:00,6.42,6.42,6.42,6.42,19200.0,5.1716,5.1716,5.1716,5.1716,19200.0
2009-05-04 13:30:00,6.42,6.42,6.42,6.42,54000.0,5.1716,5.1716,5.1716,5.1716,54000.0
2009-05-04 13:35:00,6.42,6.43,6.42,6.43,30000.0,5.1716,5.1797,5.1716,5.1797,30000.0
2009-05-04 13:40:00,6.42,6.42,6.41,6.41,104800.0,5.1716,5.1716,5.1636,5.1636,104800.0
2009-05-04 13:45:00,6.42,6.42,6.42,6.42,18000.0,5.1716,5.1716,5.1716,5.1716,18000.0
2009-05-04 13:50:00,6.42,6.43,6.41,6.41,34800.0,5.1716,5.1797,5.1636,5.1636,34800.0
2009-05-04 13:55:00,6.41,6.41,6.4,6.41,18400.0,5.1636,5.1636,5.1555,5.1636,18400.0
2009-05-04 14:00:00,6.41,6.41,6.4,6.41,38800.0,5.1636,5.1636,5.1555,5.1636,38800.0
2009-05-04 14:05:00,6.41,6.41,6.4,6.4,26800.0,5.1636,5.1636,5.1555,5.1555,26800.0
2009-05-04 14:10:00,6.4,6.41,6.4,6.4,21600.0,5.1555,5.1636,5.1555,5.1555,21600.0
2009-05-04 14:15:00,6.41,6.42,6.41,6.42,65600.0,5.1636,5.1716,5.1636,5.1716,65600.0
2009-05-04 14:20:00,6.42,6.43,6.42,6.42,38800.0,5.1716,5.1797,5.1716,5.1716,38800.0
2009-05-04 14:25:00,6.42,6.43,6.41,6.43,35600.0,5.1716,5.1797,5.1636,5.1797,35600.0
2009-05-04 14:30:00,6.42,6.43,6.42,6.42,18800.0,5.1716,5.1797,5.1716,5.1716,18800.0
2009-05-04 14:35:00,6.43,6.43,6.42,6.42,48000.0,5.1797,5.1797,5.1716,5.1716,48000.0
2009-05-04 14:40:00,6.42,6.42,6.41,6.42,46000.0,5.1716,5.1716,5.1636,5.1716,46000.0
2009-05-04 14:45:00,6.42,6.42,6.41,6.42,106800.0,5.1716,5.1716,5.1636,5.1716,106800.0
2009-05-04 14:50:00,6.42,6.42,6.41,6.42,70000.0,5.1716,5.1716,5.1636,5.1716,70000.0
2009-05-04 14:55:00,6.42,6.42,6.41,6.41,60400.0,5.1716,5.1716,5.1636,5.1636,60400.0
2009-05-04 15:00:00,6.41,6.42,6.41,6.42,85600.0,5.1636,5.1716,5.1636,5.1716,85600.0
2009-05-04 15:05:00,6.42,6.43,6.42,6.42,60000.0,5.1716,5.1797,5.1716,5.1716,60000.0
2009-05-04 15:10:00,6.42,6.42,6.41,6.42,111200.0,5.1716,5.1716,5.1636,5.1716,111200.0
2009-05-04 15:15:00,6.42,6.43,6.42,6.42,71600.0,5.1716,5.1797,5.1716,5.1716,71600.0
2009-05-04 15:20:00,6.43,6.43,6.41,6.41,84000.0,5.1797,5.1797,5.1636,5.1636,84000.0
2009-05-04 15:25:00,6.41,6.43,6.41,6.43,82000.0,5.1636,5.1797,5.1636,5.1797,82000.0
2009-05-04 15:30:00,6.43,6.43,6.41,6.41,125600.0,5.1797,5.1797,5.1636,5.1636,125600.0
2009-05-04 15:35:00,6.41,6.42,6.41,6.42,62400.0,5.1636,5.1716,5.1636,5.1716,62400.0
2009-05-04 15:40:00,6.42,6.43,6.41,6.43,143200.0,5.1716,5.1797,5.1636,5.1797,143200.0
2009-05-04 15:45:00,6.43,6.43,6.42,6.42,107200.0,5.1797,5.1797,5.1716,5.1716,107200.0
2009-05-04 15:50:00,6.43,6.45,6.43,6.45,157600.0,5.1797,5.1958,5.1797,5.1958,157600.0
2009-05-04 15:55:00,6.44,6.47,6.44,6.47,335600.0,5.1877,5.2119,5.1877,5.2119,335600.0
2009-05-05 09:30:00,6.43,6.43,6.4,6.42,53200.0,5.1797,5.1797,5.1555,5.1716,53200.0
2009-05-05 09:35:00,6.42,6.46,6.41,6.45,60400.0,5.1716,5.2038,5.1636,5.1958,60400.0
2009-05-05 09:40:00,6.45,6.45,6.41,6.41,43200.0,5.1958,5.1958,5.1636,5.1636,43200.0
2009-05-05 09:45:00,6.41,6.41,6.39,6.41,65600.0,5.1636,5.1636,5.1474,5.1636,65600.0
2009-05-05 09:50:00,6.41,6.45,6.41,6.45,73200.0,5.1636,5.1958,5.1636,5.1958,73200.0
2009-05-05 09:55:00,6.45,6.45,6.43,6.45,71600.0,5.1958,5.1958,5.1797,5.1958,71600.0
2009-05-05 10:00:00,6.45,6.45,6.42,6.43,85600.0,5.1958,5.1958,5.1716,5.1797,85600.0
2009-05-05 10:05:00,6.43,6.45,6.42,6.42,98800.0,5.1797,5.1958,5.1716,5.1716,98800.0
2009-05-05 10:10:00,6.43,6.44,6.42,6.43,67200.0,5.1797,5.1877,5.1716,5.1797,67200.0
2009-05-05 10:15:00,6.43,6.44,6.42,6.43,66800.0,5.1797,5.1877,5.1716,5.1797,66800.0
2009-05-05 10:20:00,6.43,6.43,6.41,6.41,102800.0,5.1797,5.1797,5.1636,5.1636,102800.0
2009-05-05 10:25:00,6.41,6.41,6.4,6.41,92800.0,5.1636,5.1636,5.1555,5.1636,92800.0
2009-05-05 10:30:00,6.41,6.41,6.39,6.4,72000.0,5.1636,5.1636,5.1474,5.1555,72000.0
2009-05-05 10:35:00,6.4,6.4,6.39,6.39,21600.0,5.1555,5.1555,5.1474,5.1474,21600.0
2009-05-05 10:40:00,6.39,6.41,6.39,6.41,74400.0,5.1474,5.1636,5.1474,5.1636,74400.0
2009-05-05 10:45:00,6.41,6.41,6.41,6.41,48800.0,5.1636,5.1636,5.1636,5.1636,48800.0
2009-05-05 10:50:00,6.41,6.41,6.41,6.41,46400.0,5.1636,5.1636,5.1636,5.1636,46400.0
2009-05-05 10:55:00,6.41,6.41,6.41,6.41,75600.0,5.1636,5.1636,5.1636,5.1636,75600.0
2009-05-05 11:00:00,6.41,6.43,6.41,6.42,125600.0,5.1636,5.1797,5.1636,5.1716,125600.0
2009-05-05 11:05:00,6.42,6.42,6.41,6.42,60000.0,5.1716,5.1716,5.1636,5.1716,60000.0
2009-05-05 11:10:00,6.42,6.42,6.41,6.41,23200.0,5.1716,5.1716,5.1636,5.1636,23200.0
2009-05-05 11:15:00,6.41,6.42,6.41,6.42,53600.0,5.1636,5.1716,5.1636,5.1716,53600.0
2009-05-05 11:20:00,6.41,6.42,6.4,6.4,48000.0,5.1636,5.1716,5.1555,5.1555,48000.0
2009-05-05 11:25:00,6.41,6.42,6.4,6.42,55600.0,5.1636,5.1716,5.1555,5.1716,55600.0
2009-05-05 11:30:00,6.42,6.43,6.42,6.42,45600.0,5.1716,5.1797,5.1716,5.1716,45600.0
2009-05-05 11:35:00,6.42,6.43,6.42,6.43,23600.0,5.1716,5.1797,5.1716,5.1797,23600.0
2009-05-05 11:40:00,6.43,6.43,6.43,6.43,50400.0,5.1797,5.1797,5.1797,5.1797,50400.0
2009-05-05 11:45:00,6.43,6.44,6.43,6.43,39600.0,5.1797,5.1877,5.1797,5.1797,39600.0
2009-05-05 11:50:00,6.43,6.44,6.43,6.43,30000.0,5.1797,5.1877,5.1797,5.1797,30000.0
2009-05-05 11:55:00,6.43,6.44,6.43,6.43,64000.0,5.1797,5.1877,5.1797,5.1797,64000.0
2009-05-05 12:00:00,6.43,6.44,6.43,6.43,39600.0,5.1797,5.1877,5.1797,5.1797,39600.0
2009-05-05 12:05:00,6.44,6.44,6.44,6.44,46400.0,5.1877,5.1877,5.1877,5.1877,46400.0
2009-05-05 12:10:00,6.44,6.44,6.43,6.43,24000.0,5.1877,5.1877,5.1797,5.1797,24000.0
2009-05-05 12:15:00,6.43,6.44,6.43,6.43,32800.0,5.1797,5.1877,5.1797,5.1797,32800.0
2009-05-05 12:20:00,6.44,6.44,6.43,6.43,31600.0,5.1877,5.1877,5.1797,5.1797,31600.0
2009-05-05 12:25:00,6.43,6.43,6.43,6.43,27200.0,5.1797,5.1797,5.1797,5.1797,27200.0
2009-05-05 12:30:00,6.43,6.44,6.43,6.44,50000.0,5.1797,5.1877,5.1797,5.1877,50000.0
2009-05-05 12:35:00,6.44,6.44,6.43,6.44,140000.0,5.1877,5.1877,5.1797,5.1877,140000.0
2009-05-05 12:40:00,6.44,6.44,6.43,6.43,19200.0,5.1877,5.1877,5.1797,5.1797,19200.0
2009-05-05 12:45:00,6.43,6.44,6.43,6.44,70800.0,5.1797,5.1877,5.1797,5.1877,70800.0
2009-05-05 12:50:00,6.44,6.45,6.44,6.44,27200.0,5.1877,5.1958,5.1877,5.1877,27200.0
2009-05-05 12:55:00,6.44,6.45,6.44,6.44,65200.0,5.1877,5.1958,5.1877,5.1877,65200.0
2009-05-05 13:00:00,6.45,6.45,6.44,6.44,35200.0,5.1958,5.1958,5.1877,5.1877,35200.0
2009-05-05 13:05:00,6.45,6.45,6.44,6.45,37200.0,5.1958,5.1958,5.1877,5.1958,37200.0
2009-05-05 13:10:00,6.45,6.45,6.43,6.44,31200.0,5.1958,5.1958,5.1797,5.1877,31200.0
2009-05-05 13:15:00,6.44,6.44,6.43,6.44,66000.0,5.1877,5.1877,5.1797,5.1877,66000.0
2009-05-05 13:20:00,6.44,6.45,6.44,6.44,22400.0,5.1877,5.1958,5.1877,5.1877,22400.0
2009-05-05 13:25:00,6.44,6.45,6.43,6.43,66000.0,5.1877,5.1958,5.1797,5.1797,66000.0
2009-05-05 13:30:00,6.43,6.44,6.43,6.43,38400.0,5.1797,5.1877,5.1797,5.1797,38400.0
2009-05-05 13:35:00,6.43,6.44,6.43,6.44,41600.0,5.1797,5.1877,5.1797,5.1877,41600.0
2009-05-05 13:40:00,6.44,6.45,6.44,6.44,49600.0,5.1877,5.1958,5.1877,5.1877,49600.0
2009-05-05 13:45:00,6.44,6.45,6.43,6.45,57600.0,5.1877,5.1958,5.1797,5.1958,57600.0
2009-05-05 13:50:00,6.45,6.45,6.45,6.45,47200.0,5.1958,5.1958,5.1958,5.1958,47200.0
2009-05-05 13:55:00,6.45,6.45,6.45,6.45,44400.0,5.1958,5.1958,5.1958,5.1958,44400.0
2009-05-05 14:00:00,6.45,6.45,6.44,6.45,48800.0,5.1958,5.1958,5.1877,5.1958,48800.0
2009-05-05 14:05:00,6.45,6.46,6.45,6.45,46400.0,5.1958,5.2038,5.1958,5.1958,46400.0
2009-05-05 14:10:00,6.45,6.46,6.45,6.45,92000.0,5.1958,5.2038,5.1958,5.1958,92000.0
2009-05-05 14:15:00,6.45,6.46,6.45,6.45,58800.0,5.1958,5.2038,5.1958,5.1958,58800.0
2009-05-05 14:20:00,6.45,6.45,6.43,6.43,109200.0,5.1958,5.1958,5.1797,5.1797,109200.0
2009-05-05 14:25:00,6.44,6.44,6.43,6.43,116400.0,5.1877,5.1877,5.1797,5.1797,116400.0
2009-05-05 14:30:00,6.43,6.43,6.42,6.43,129200.0,5.1797,5.1797,5.1716,5.1797,129200.0
2009-05-05 14:35:00,6.43,6.44,6.43,6.44,129200.0,5.1797,5.1877,5.1797,5.1877,129200.0
2009-05-05 14:40:00,6.44,6.44,6.44,6.44,80400.0,5.1877,5.1877,5.1877,5.1877,80400.0
2009-05-05 14:45:00,6.44,6.45,6.43,6.45,80400.0,5.1877,5.1958,5.1797,5.1958,80400.0
2009-05-05 14:50:00,6.45,6.46,6.45,6.45,42400.0,5.1958,5.2038,5.1958,5.1958,42400.0
2009-05-05 14:55:00,6.45,6.46,6.45,6.45,93200.0,5.1958,5.2038,5.1958,5.1958,93200.0
2009-05-05 15:00:00,6.45,6.46,6.45,6.46,74800.0,5.1958,5.2038,5.1958,5.2038,74800.0
2009-05-05 15:05:00,6.46,6.47,6.45,6.47,115200.0,5.2038,5.2119,5.1958,5.2119,115200.0
2009-05-05 15:10:00,6.47,6.47,6.45,6.45,100400.0,5.2119,5.2119,5.1958,5.1958,100400.0
2009-05-05 15:15:00,6.45,6.46,6.45,6.46,92800.0,5.1958,5.2038,5.1958,5.2038,92800.0
2009-05-05 15:20:00,6.46,6.46,6.45,6.46,87600.0,5.2038,5.2038,5.1958,5.2038,87600.0
2009-05-05 15:25:00,6.46,6.47,6.46,6.47,111600.0,5.2038,5.2119,5.2038,5.2119,111600.0
2009-05-05 15:30:00,6.47,6.49,6.47,6.49,90000.0,5.2119,5.228,5.2119,5.228,90000.0
2009-05-05 15:35:00,6.49,6.49,6.48,6.48,101600.0,5.228,5.228,5.2199,5.2199,101600.0
2009-05-05 15:40:00,6.48,6.49,6.47,6.48,116000.0,5.2199,5.228,5.2119,5.2199,116000.0
2009-05-05 15:45:00,6.48,6.49,6.47,6.48,145200.0,5.2199,5.228,5.2119,5.2199,145200.0
2009-05-05 15:50:00,6.48,6.49,6.47,6.48,129200.0,5.2199,5.228,5.2119,5.2199,129200.0
2009-05-05 15:55:00,6.48,6.48,6.47,6.48,220800.0,5.2199,5.2199,5.2119,5.2199,220800.0
2009-05-06 09:30:00,6.54,6.54,6.5,6.5,81600.0,5.2683,5.2683,5.2361,5.2361,81600.0
2009-05-06 09:35:00,6.51,6.51,6.47,6.47,54400.0,5.2441,5.2441,5.2119,5.2119,54400.0
2009-05-06 09:40:00,6.48,6.48,6.46,6.47,18800.0,5.2199,5.2199,5.2038,5.2119,18800.0
2009-05-06 09:45:00,6.46,6.47,6.43,6.44,69200.0,5.2038,5.2119,5.1797,5.1877,69200.0
2009-05-06 09:50:00,6.44,6.45,6.44,6.44,71200.0,5.1877,5.1958,5.1877,5.1877,71200.0
2009-05-06 09:55:00,6.44,6.45,6.43,6.44,40800.0,5.1877,5.1958,5.1797,5.1877,40800.0
2009-05-06 10:00:00,6.44,6.45,6.4,6.41,53200.0,5.1877,5.1958,5.1555,5.1636,53200.0
2009-05-06 10:05:00,6.41,6.42,6.39,6.4,92000.0,5.1636,5.1716,5.1474,5.1555,92000.0
2009-05-06 10:10:00,6.4,6.4,6.39,6.39,46800.0,5.1555,5.1555,5.1474,5.1474,46800.0
2009-05-06 10:15:00,6.39,6.4,6.38,6.39,53200.0,5.1474,5.1555,5.1394,5.1474,53200.0
2009-05-06 10:20:00,6.39,6.39,6.37,6.38,126000.0,5.1474,5.1474,5.1313,5.1394,126000.0
2009-05-06 10:25:00,6.38,6.38,6.37,6.37,54000.0,5.1394,5.1394,5.1313,5.1313,54000.0
2009-05-06 10:30:00,6.37,6.37,6.35,6.37,90000.0,5.1313,5.1313,5.1152,5.1313,90000.0
2009-05-06 10:35:00,6.37,6.38,6.36,6.38,43600.0,5.1313,5.1394,5.1233,5.1394,43600.0
2009-05-06 10:40:00,6.38,6.39,6.37,6.37,19600.0,5.1394,5.1474,5.1313,5.1313,19600.0
2009-05-06 10:45:00,6.37,6.38,6.36,6.36,34000.0,5.1313,5.1394,5.1233,5.1233,34000.0
2009-05-06 10:50:00,6.36,6.37,6.36,6.36,44400.0,5.1233,5.1313,5.1233,5.1233,44400.0
2009-05-06 10:55:00,6.36,6.39,6.36,6.39,25200.0,5.1233,5.1474,5.1233,5.1474,25200.0
2009-05-06 11:00:00,6.39,6.4,6.38,6.39,24800.0,5.1474,5.1555,5.1394,5.1474,24800.0
2009-05-06 11:05:00,6.39,6.39,6.37,6.38,39200.0,5.1474,5.1474,5.1313,5.1394,39200.0
2009-05-06 11:10:00,6.38,6.39,6.38,6.38,37600.0,5.1394,5.1474,5.1394,5.1394,37600.0
2009-05-06 11:15:00,6.38,6.38,6.36,6.36,54400.0,5.1394,5.1394,5.1233,5.1233,54400.0
2009-05-06 11:20:00,6.36,6.37,6.35,6.37,30400.0,5.1233,5.1313,5.1152,5.1313,30400.0
2009-05-06 11:25:00,6.37,6.38,6.37,6.38,26400.0,5.1313,5.1394,5.1313,5.1394,26400.0
2009-05-06 11:30:00,6.38,6.38,6.37,6.38,28800.0,5.1394,5.1394,5.1313,5.1394,28800.0
2009-05-06 11:35:00,6.38,6.4,6.38,6.39,41200.0,5.1394,5.1555,5.1394,5.1474,41200.0
2009-05-06 11:40:00,6.39,6.4,6.39,6.4,24400.0,5.1474,5.1555,5.1474,5.1555,24400.0
2009-05-06 11:45:00,6.39,6.4,6.39,6.4,28000.0,5.1474,5.1555,5.1474,5.1555,28000.0
2009-05-06 11:50:00,6.4,6.4,6.4,6.4,7600.0,5.1555,5.1555,5.1555,5.1555,7600.0
2009-05-06 11:55:00,6.4,6.42,6.4,6.42,52800.0,5.1555,5.1716,5.1555,5.1716,52800.0
2009-05-06 12:00:00,6.42,6.43,6.42,6.43,44000.0,5.1716,5.1797,5.1716,5.1797,44000.0
2009-05-06 12:05:00,6.43,6.43,6.43,6.43,39600.0,5.1797,5.1797,5.1797,5.1797,39600.0
2009-05-06 12:10:00,6.43,6.45,6.43,6.45,40400.0,5.1797,5.1958,5.1797,5.1958,40400.0
2009-05-06 12:15:00,6.45,6.46,6.45,6.45,32800.0,5.1958,5.2038,5.1958,5.1958,32800.0
2009-05-06 12:20:00,6.45,6.45,6.45,6.45,25600.0,5.1958,5.1958,5.1958,5.1958,25600.0
2009-05-06 12:25:00,6.45,6.46,6.45,6.46,28000.0,5.1958,5.2038,5.1958,5.2038,28000.0
2009-05-06 12:30:00,6.46,6.46,6.45,6.45,32800.0,5.2038,5.2038,5.1958,5.1958,32800.0
2009-05-06 12:35:00,6.45,6.45,6.43,6.43,44000.0,5.1958,5.1958,5.1797,5.1797,44000.0
2009-05-06 12:40:00,6.43,6.44,6.43,6.44,20400.0,5.1797,5.1877,5.1797,5.1877,20400.0
2009-05-06 12:45:00,6.44,6.44,6.43,6.44,26000.0,5.1877,5.1877,5.1797,5.1877,26000.0
2009-05-06 12:50:00,6.44,6.44,6.43,6.44,33200.0,5.1877,5.1877,5.1797,5.1877,33200.0
2009-05-06 12:55:00,6.44,6.44,6.42,6.42,56800.0,5.1877,5.1877,5.1716,5.1716,56800.0
2009-05-06 13:00:00,6.42,6.42,6.41,6.41,22400.0,5.1716,5.1716,5.1636,5.1636,22400.0
2009-05-06 13:05:00,6.41,6.42,6.4,6.4,28800.0,5.1636,5.1716,5.1555,5.1555,28800.0
2009-05-06 13:10:00,6.4,6.4,6.39,6.4,72400.0,5.1555,5.1555,5.1474,5.1555,72400.0
2009-05-06 13:15:00,6.4,6.42,6.4,6.42,102400.0,5.1555,5.1716,5.1555,5.1716,102400.0
2009-05-06 13:20:00,6.42,6.43,6.41,6.41,60000.0,5.1716,5.1797,5.1636,5.1636,60000.0
2009-05-06 13:25:00,6.41,6.42,6.41,6.41,37200.0,5.1636,5.1716,5.1636,5.1636,37200.0
2009-05-06 13:30:00,6.41,6.42,6.41,6.42,53600.0,5.1636,5.1716,5.1636,5.1716,53600.0
2009-05-06 13:35:00,6.43,6.43,6.42,6.42,47600.0,5.1797,5.1797,5.1716,5.1716,47600.0
2009-05-06 13:40:00,6.42,6.43,6.41,6.43,44400.0,5.1716,5.1797,5.1636,5.1797,44400.0
2009-05-06 13:45:00,6.43,6.43,6.42,6.42,30800.0,5.1797,5.1797,5.1716,5.1716,30800.0
2009-05-06 13:50:00,6.42,6.44,6.42,6.44,46800.0,5.1716,5.1877,5.1716,5.1877,46800.0
2009-05-06 13:55:00,6.43,6.46,6.43,6.46,64400.0,5.1797,5.2038,5.1797,5.2038,64400.0
2009-05-06 14:00:00,6.46,6.46,6.45,6.45,23200.0,5.2038,5.2038,5.1958,5.1958,23200.0
2009-05-06 14:05:00,6.45,6.45,6.44,6.45,29600.0,5.1958,5.1958,5.1877,5.1958,29600.0
2009-05-06 14:10:00,6.45,6.45,6.44,6.45,33600.0,5.1958,5.1958,5.1877,5.1958,33600.0
2009-05-06 14:15:00,6.45,6.45,6.44,6.45,53200.0,5.1958,5.1958,5.1877,5.1958,53200.0
2009-05-06 14:20:00,6.45,6.46,6.45,6.46,50000.0,5.1958,5.2038,5.1958,5.2038,50000.0
2009-05-06 14:25:00,6.46,6.49,6.46,6.48,125600.0,5.2038,5.228,5.2038,5.2199,125600.0
2009-05-06 14:30:00,6.48,6.49,6.48,6.49,104400.0,5.2199,5.228,5.2199,5.228,104400.0
2009-05-06 14:35:00,6.49,6.49,6.48,6.48,74400.0,5.228,5.228,5.2199,5.2199,74400.0
2009-05-06 14:40:00,6.48,6.48,6.46,6.46,64400.0,5.2199,5.2199,5.2038,5.2038,64400.0
2009-05-06 14:45:00,6.46,6.47,6.46,6.47,74000.0,5.2038,5.2119,5.2038,5.2119,74000.0
2009-05-06 14:50:00,6.47,6.48,6.46,6.47,31200.0,5.2119,5.2199,5.2038,5.2119,31200.0
2009-05-06 14:55:00,6.47,6.47,6.45,6.45,39600.0,5.2119,5.2119,5.1958,5.1958,39600.0
2009-05-06 15:00:00,6.45,6.45,6.43,6.43,82400.0,5.1958,5.1958,5.1797,5.1797,82400.0
2009-05-06 15:05:00,6.44,6.44,6.43,6.44,78000.0,5.1877,5.1877,5.1797,5.1877,78000.0
2009-05-06 15:10:00,6.44,6.44,6.43,6.44,36000.0,5.1877,5.1877,5.1797,5.1877,36000.0
2009-05-06 15:15:00,6.44,6.44,6.43,6.43,22800.0,5.1877,5.1877,5.1797,5.1797,22800.0
2009-05-06 15:20:00,6.43,6.44,6.42,6.42,119600.0,5.1797,5.1877,5.1716,5.1716,119600.0
2009-05-06 15:25:00,6.42,6.42,6.41,6.42,148000.0,5.1716,5.1716,5.1636,5.1716,148000.0
2009-05-06 15:30:00,6.42,6.43,6.41,6.43,102800.0,5.1716,5.1797,5.1636,5.1797,102800.0
2009-05-06 15:35:00,6.43,6.43,6.41,6.42,157200.0,5.1797,5.1797,5.1636,5.1716,157200.0
2009-05-06 15:40:00,6.42,6.44,6.42,6.43,135200.0,5.1716,5.1877,5.1716,5.1797,135200.0
2009-05-06 15:45:00,6.43,6.44,6.43,6.44,66400.0,5.1797,5.1877,5.1797,5.1877,66400.0
2009-05-06 15:50:00,6.45,6.45,6.43,6.43,146800.0,5.1958,5.1958,5.1797,5.1797,146800.0
2009-05-06 15:55:00,6.43,6.46,6.43,6.46,227600.0,5.1797,5.2038,5.1797,5.2038,227600.0
2009-05-07 09:30:00,6.49,6.52,6.45,6.51,76400.0,5.228,5.2522,5.1958,5.2441,76400.0
2009-05-07 09:35:00,6.5,6.51,6.46,6.51,152400.0,5.2361,5.2441,5.2038,5.2441,152400.0
2009-05-07 09:40:00,6.5,6.52,6.5,6.5,94000.0,5.2361,5.2522,5.2361,5.2361,94000.0
2009-05-07 09:45:00,6.5,6.51,6.43,6.44,104400.0,5.2361,5.2441,5.1797,5.1877,104400.0
2009-05-07 09:50:00,6.44,6.45,6.43,6.43,125600.0,5.1877,5.1958,5.1797,5.1797,125600.0
2009-05-07 09:55:00,6.43,6.46,6.42,6.44,71200.0,5.1797,5.2038,5.1716,5.1877,71200.0
2009-05-07 10:00:00,6.44,6.45,6.42,6.42,50000.0,5.1877,5.1958,5.1716,5.1716,50000.0
2009-05-07 10:05:00,6.42,6.42,6.38,6.4,119600.0,5.1716,5.1716,5.1394,5.1555,119600.0
2009-05-07 10:10:00,6.4,6.41,6.39,6.39,75600.0,5.1555,5.1636,5.1474,5.1474,75600.0
2009-05-07 10:15:00,6.39,6.41,6.39,6.4,68800.0,5.1474,5.1636,5.1474,5.1555,68800.0
2009-05-07 10:20:00,6.4,6.4,6.37,6.38,139200.0,5.1555,5.1555,5.1313,5.1394,139200.0
2009-05-07 10:25:00,6.37,6.4,6.37,6.4,184800.0,5.1313,5.1555,5.1313,5.1555,184800.0
2009-05-07 10:30:00,6.4,6.4,6.4,6.4,107200.0,5.1555,5.1555,5.1555,5.1555,107200.0
2009-05-07 10:35:00,6.4,6.42,6.4,6.42,70800.0,5.1555,5.1716,5.1555,5.1716,70800.0
2009-05-07 10:40:00,6.42,6.42,6.4,6.4,56800.0,5.1716,5.1716,5.1555,5.1555,56800.0
2009-05-07 10:45:00,6.4,6.41,6.4,6.41,27600.0,5.1555,5.1636,5.1555,5.1636,27600.0
2009-05-07 10:50:00,6.41,6.43,6.41,6.42,51200.0,5.1636,5.1797,5.1636,5.1716,51200.0
2009-05-07 10:55:00,6.42,6.42,6.41,6.41,27200.0,5.1716,5.1716,5.1636,5.1636,27200.0
2009-05-07 11:00:00,6.41,6.43,6.4,6.4,185200.0,5.1636,5.1797,5.1555,5.1555,185200.0
2009-05-07 11:05:00,6.4,6.41,6.4,6.41,49200.0,5.1555,5.1636,5.1555,5.1636,49200.0
2009-05-07 11:10:00,6.41,6.41,6.4,6.4,42800.0,5.1636,5.1636,5.1555,5.1555,42800.0
2009-05-07 11:15:00,6.4,6.41,6.4,6.41,75200.0,5.1555,5.1636,5.1555,5.1636,75200.0
2009-05-07 11:20:00,6.41,6.41,6.4,6.4,48000.0,5.1636,5.1636,5.1555,5.1555,48000.0
2009-05-07 11:25:00,6.4,6.41,6.4,6.41,47200.0,5.1555,5.1636,5.1555,5.1636,47200.0
2009-05-07 11:30:00,6.41,6.41,6.4,6.4,56000.0,5.1636,5.1636,5.1555,5.1555,56000.0
2009-05-07 11:35:00,6.4,6.41,6.4,6.41,44400.0,5.1555,5.1636,5.1555,5.1636,44400.0
2009-05-07 11:40:00,6.41,6.42,6.41,6.41,60000.0,5.1636,5.1716,5.1636,5.1636,60000.0
2009-05-07 11:45:00,6.41,6.41,6.4,6.4,66400.0,5.1636,5.1636,5.1555,5.1555,66400.0
2009-05-07 11:50:00,6.4,6.42,6.4,6.41,60400.0,5.1555,5.1716,5.1555,5.1636,60400.0
2009-05-07 11:55:00,6.41,6.42,6.41,6.42,73200.0,5.1636,5.1716,5.1636,5.1716,73200.0
2009-05-07 12:00:00,6.42,6.42,6.41,6.42,41200.0,5.1716,5.1716,5.1636,5.1716,41200.0
2009-05-07 12:05:00,6.42,6.42,6.41,6.41,40400.0,5.1716,5.1716,5.1636,5.1636,40400.0
2009-05-07 12:10:00,6.41,6.41,6.4,6.41,23600.0,5.1636,5.1636,5.1555,5.1636,23600.0
2009-05-07 12:15:00,6.41,6.41,6.41,6.41,18000.0,5.1636,5.1636,5.1636,5.1636,18000.0
2009-05-07 12:20:00,6.41,6.41,6.4,6.41,39200.0,5.1636,5.1636,5.1555,5.1636,39200.0
2009-05-07 12:25:00,6.41,6.41,6.41,6.41,41200.0,5.1636,5.1636,5.1636,5.1636,41200.0
2009-05-07 12:30:00,6.41,6.41,6.41,6.41,16400.0,5.1636,5.1636,5.1636,5.1636,16400.0
2009-05-07 12:35:00,6.41,6.41,6.41,6.41,23600.0,5.1636,5.1636,5.1636,5.1636,23600.0
2009-05-07 12:40:00,6.41,6.42,6.41,6.42,56000.0,5.1636,5.1716,5.1636,5.1716,56000.0
2009-05-07 12:45:00,6.42,6.42,6.41,6.42,42000.0,5.1716,5.1716,5.1636,5.1716,42000.0
2009-05-07 12:50:00,6.42,6.43,6.42,6.43,40000.0,5.1716,5.1797,5.1716,5.1797,40000.0
2009-05-07 12:55:00,6.43,6.43,6.43,6.43,27200.0,5.1797,5.1797,5.1797,5.1797,27200.0
2009-05-07 13:00:00,6.43,6.43,6.41,6.41,61200.0,5.1797,5.1797,5.1636,5.1636,61200.0
2009-05-07 13:05:00,6.41,6.42,6.41,6.42,68000.0,5.1636,5.1716,5.1636,5.1716,68000.0
2009-05-07 13:10:00,6.42,6.42,6.41,6.42,78000.0,5.1716,5.1716,5.1636,5.1716,78000.0
2009-05-07 13:15:00,6.41,6.42,6.41,6.42,57200.0,5.1636,5.1716,5.1636,5.1716,57200.0
2009-05-07 13:20:00,6.42,6.43,6.42,6.42,54400.0,5.1716,5.1797,5.1716,5.1716,54400.0
2009-05-07 13:25:00,6.42,6.42,6.42,6.42,31600.0,5.1716,5.1716,5.1716,5.1716,31600.0
2009-05-07 13:30:00,6.42,6.42,6.4,6.4,81600.0,5.1716,5.1716,5.1555,5.1555,81600.0
2009-05-07 13:35:00,6.4,6.41,6.4,6.4,141600.0,5.1555,5.1636,5.1555,5.1555,141600.0
2009-05-07 13:40:00,6.4,6.4,6.39,6.4,97600.0,5.1555,5.1555,5.1474,5.1555,97600.0
2009-05-07 13:45:00,6.4,6.4,6.4,6.4,55200.0,5.1555,5.1555,5.1555,5.1555,55200.0
2009-05-07 13:50:00,6.4,6.4,6.4,6.4,67200.0,5.1555,5.1555,5.1555,5.1555,67200.0
2009-05-07 13:55:00,6.4,6.41,6.4,6.4,56800.0,5.1555,5.1636,5.1555,5.1555,56800.0
2009-05-07 14:00:00,6.4,6.4,6.4,6.4,88800.0,5.1555,5.1555,5.1555,5.1555,88800.0
2009-05-07 14:05:00,6.4,6.41,6.4,6.4,55600.0,5.1555,5.1636,5.1555,5.1555,55600.0
2009-05-07 14:10:00,6.4,6.4,6.39,6.39,72800.0,5.1555,5.1555,5.1474,5.1474,72800.0
2009-05-07 14:15:00,6.39,6.4,6.39,6.4,108400.0,5.1474,5.1555,5.1474,5.1555,108400.0
2009-05-07 14:20:00,6.4,6.41,6.4,6.4,77600.0,5.1555,5.1636,5.1555,5.1555,77600.0
2009-05-07 14:25:00,6.4,6.41,6.4,6.41,92400.0,5.1555,5.1636,5.1555,5.1636,92400.0
2009-05-07 14:30:00,6.41,6.41,6.4,6.4,81200.0,5.1636,5.1636,5.1555,5.1555,81200.0
2009-05-07 14:35:00,6.4,6.41,6.4,6.4,98000.0,5.1555,5.1636,5.1555,5.1555,98000.0
2009-05-07 14:40:00,6.4,6.4,6.4,6.4,144400.0,5.1555,5.1555,5.1555,5.1555,144400.0
2009-05-07 14:45:00,6.4,6.42,6.4,6.42,103600.0,5.1555,5.1716,5.1555,5.1716,103600.0
2009-05-07 14:50:00,6.42,6.43,6.41,6.41,116000.0,5.1716,5.1797,5.1636,5.1636,116000.0
2009-05-07 14:55:00,6.41,6.42,6.4,6.42,144800.0,5.1636,5.1716,5.1555,5.1716,144800.0
2009-05-07 15:00:00,6.42,6.43,6.41,6.42,155600.0,5.1716,5.1797,5.1636,5.1716,155600.0
2009-05-07 15:05:00,6.42,6.42,6.41,6.42,113200.0,5.1716,5.1716,5.1636,5.1716,113200.0
2009-05-07 15:10:00,6.42,6.42,6.41,6.41,96400.0,5.1716,5.1716,5.1636,5.1636,96400.0
2009-05-07 15:15:00,6.41,6.42,6.41,6.42,95200.0,5.1636,5.1716,5.1636,5.1716,95200.0
2009-05-07 15:20:00,6.42,6.43,6.41,6.41,103200.0,5.1716,5.1797,5.1636,5.1636,103200.0
2009-05-07 15:25:00,6.41,6.42,6.4,6.41,107600.0,5.1636,5.1716,5.1555,5.1636,107600.0
2009-05-07 15:30:00,6.41,6.41,6.38,6.38,222000.0,5.1636,5.1636,5.1394,5.1394,222000.0
2009-05-07 15:35:00,6.38,6.41,6.38,6.41,189200.0,5.1394,5.1636,5.1394,5.1636,189200.0
2009-05-07 15:40:00,6.41,6.42,6.4,6.42,190800.0,5.1636,5.1716,5.1555,5.1716,190800.0
2009-05-07 15:45:00,6.42,6.42,6.42,6.42,120800.0,5.1716,5.1716,5.1716,5.1716,120800.0
2009-05-07 15:50:00,6.42,6.43,6.4,6.43,232000.0,5.1716,5.1797,5.1555,5.1797,232000.0
2009-05-07 15:55:00,6.43,6.43,6.42,6.42,262000.0,5.1797,5.1797,5.1716,5.1716,262000.0
2009-05-08 09:30:00,6.49,6.5,6.42,6.46,52800.0,5.228,5.2361,5.1716,5.2038,52800.0
2009-05-08 09:35:00,6.46,6.5,6.45,6.49,63200.0,5.2038,5.2361,5.1958,5.228,63200.0
2009-05-08 09:40:00,6.49,6.52,6.49,6.52,53600.0,5.228,5.2522,5.228,5.2522,53600.0
2009-05-08 09:45:00,6.52,6.55,6.52,6.54,88400.0,5.2522,5.2763,5.2522,5.2683,88400.0
2009-05-08 09:50:00,6.53,6.53,6.5,6.51,53200.0,5.2602,5.2602,5.2361,5.2441,53200.0
2009-05-08 09:55:00,6.5,6.52,6.49,6.5,52800.0,5.2361,5.2522,5.228,5.2361,52800.0
2009-05-08 10:00:00,6.5,6.52,6.49,6.52,92400.0,5.2361,5.2522,5.228,5.2522,92400.0
2009-05-08 10:05:00,6.52,6.52,6.5,6.51,83600.0,5.2522,5.2522,5.2361,5.2441,83600.0
2009-05-08 10:10:00,6.51,6.51,6.5,6.5,140400.0,5.2441,5.2441,5.2361,5.2361,140400.0
2009-05-08 10:15:00,6.5,6.51,6.49,6.51,286000.0,5.2361,5.2441,5.228,5.2441,286000.0
2009-05-08 10:20:00,6.51,6.51,6.5,6.5,89600.0,5.2441,5.2441,5.2361,5.2361,89600.0
2009-05-08 10:25:00,6.5,6.51,6.49,6.51,81200.0,5.2361,5.2441,5.228,5.2441,81200.0
2009-05-08 10:30:00,6.51,6.51,6.49,6.5,119200.0,5.2441,5.2441,5.228,5.2361,119200.0
2009-05-08 10:35:00,6.5,6.51,6.49,6.5,76000.0,5.2361,5.2441,5.228,5.2361,76000.0
2009-05-08 10:40:00,6.5,6.51,6.5,6.5,72000.0,5.2361,5.2441,5.2361,5.2361,72000.0
2009-05-08 10:45:00,6.5,6.5,6.48,6.48,68000.0,5.2361,5.2361,5.2199,5.2199,68000.0
2009-05-08 10:50:00,6.48,6.48,6.46,6.48,59600.0,5.2199,5.2199,5.2038,5.2199,59600.0
2009-05-08 10:55:00,6.48,6.49,6.47,6.47,115600.0,5.2199,5.228,5.2119,5.2119,115600.0
2009-05-08 11:00:00,6.47,6.49,6.47,6.48,54800.0,5.2119,5.228,5.2119,5.2199,54800.0
2009-05-08 11:05:00,6.48,6.5,6.48,6.5,54400.0,5.2199,5.2361,5.2199,5.2361,54400.0
2009-05-08 11:10:00,6.5,6.51,6.5,6.5,56000.0,5.2361,5.2441,5.2361,5.2361,56000.0
2009-05-08 11:15:00,6.5,6.51,6.5,6.51,134400.0,5.2361,5.2441,5.2361,5.2441,134400.0
2009-05-08 11:20:00,6.51,6.51,6.5,6.5,140800.0,5.2441,5.2441,5.2361,5.2361,140800.0
2009-05-08 11:25:00,6.5,6.5,6.49,6.49,26800.0,5.2361,5.2361,5.228,5.228,26800.0
2009-05-08 11:30:00,6.5,6.5,6.49,6.5,76400.0,5.2361,5.2361,5.228,5.2361,76400.0
2009-05-08 11:35:00,6.5,6.51,6.47,6.47,52400.0,5.2361,5.2441,5.2119,5.2119,52400.0
2009-05-08 11:40:00,6.47,6.49,6.47,6.49,43600.0,5.2119,5.228,5.2119,5.228,43600.0
2009-05-08 11:45:00,6.49,6.49,6.48,6.48,50800.0,5.228,5.228,5.2199,5.2199,50800.0
2009-05-08 11:50:00,6.48,6.49,6.48,6.49,42400.0,5.2199,5.228,5.2199,5.228,42400.0
2009-05-08 11:55:00,6.49,6.49,6.48,6.49,10400.0,5.228,5.228,5.2199,5.228,10400.0
2009-05-08 12:00:00,6.49,6.49,6.48,6.49,60800.0,5.228,5.228,5.2199,5.228,60800.0
2009-05-08 12:05:00,6.49,6.5,6.49,6.49,33600.0,5.228,5.2361,5.228,5.228,33600.0
2009-05-08 12:10:00,6.49,6.51,6.49,6.51,72400.0,5.228,5.2441,5.228,5.2441,72400.0
2009-05-08 12:15:00,6.51,6.53,6.51,6.52,46400.0,5.2441,5.2602,5.2441,5.2522,46400.0
2009-05-08 12:20:00,6.52,6.52,6.51,6.51,31600.0,5.2522,5.2522,5.2441,5.2441,31600.0
2009-05-08 12:25:00,6.51,6.51,6.51,6.51,16400.0,5.2441,5.2441,5.2441,5.2441,16400.0
2009-05-08 12:30:00,6.51,6.52,6.51,6.51,27200.0,5.2441,5.2522,5.2441,5.2441,27200.0
2009-05-08 12:35:00,6.5,6.51,6.5,6.51,23600.0,5.2361,5.2441,5.2361,5.2441,23600.0
2009-05-08 12:40:00,6.51,6.53,6.51,6.53,37200.0,5.2441,5.2602,5.2441,5.2602,37200.0
2009-05-08 12:45:00,6.53,6.53,6.51,6.51,41200.0,5.2602,5.2602,5.2441,5.2441,41200.0
2009-05-08 12:50:00,6.51,6.51,6.51,6.51,33600.0,5.2441,5.2441,5.2441,5.2441,33600.0
2009-05-08 12:55:00,6.51,6.54,6.51,6.54,46400.0,5.2441,5.2683,5.2441,5.2683,46400.0
2009-05-08 13:00:00,6.53,6.54,6.53,6.54,40000.0,5.2602,5.2683,5.2602,5.2683,40000.0
2009-05-08 13:05:00,6.53,6.53,6.51,6.52,46000.0,5.2602,5.2602,5.2441,5.2522,46000.0
2009-05-08 13:10:00,6.52,6.52,6.51,6.52,36400.0,5.2522,5.2522,5.2441,5.2522,36400.0
2009-05-08 13:15:00,6.52,6.52,6.51,6.52,35200.0,5.2522,5.2522,5.2441,5.2522,35200.0
2009-05-08 13:20:00,6.52,6.53,6.52,6.53,36800.0,5.2522,5.2602,5.2522,5.2602,36800.0
2009-05-08 13:25:00,6.53,6.53,6.52,6.52,22400.0,5.2602,5.2602,5.2522,5.2522,22400.0
2009-05-08 13:30:00,6.52,6.52,6.5,6.5,37200.0,5.2522,5.2522,5.2361,5.2361,37200.0
2009-05-08 13:35:00,6.5,6.51,6.5,6.51,29600.0,5.2361,5.2441,5.2361,5.2441,29600.0
2009-05-08 13:40:00,6.51,6.51,6.5,6.5,22800.0,5.2441,5.2441,5.2361,5.2361,22800.0
2009-05-08 13:45:00,6.5,6.52,6.5,6.51,69200.0,5.2361,5.2522,5.2361,5.2441,69200.0
2009-05-08 13:50:00,6.51,6.51,6.5,6.51,26400.0,5.2441,5.2441,5.2361,5.2441,26400.0
2009-05-08 13:55:00,6.51,6.51,6.5,6.5,88400.0,5.2441,5.2441,5.2361,5.2361,88400.0
2009-05-08 14:00:00,6.5,6.52,6.5,6.51,32000.0,5.2361,5.2522,5.2361,5.2441,32000.0
2009-05-08 14:05:00,6.51,6.51,6.51,6.51,41200.0,5.2441,5.2441,5.2441,5.2441,41200.0
2009-05-08 14:10:00,6.51,6.52,6.5,6.51,120000.0,5.2441,5.2522,5.2361,5.2441,120000.0
2009-05-08 14:15:00,6.51,6.52,6.5,6.5,244800.0,5.2441,5.2522,5.2361,5.2361,244800.0
2009-05-08 14:20:00,6.51,6.52,6.51,6.51,68800.0,5.2441,5.2522,5.2441,5.2441,68800.0
2009-05-08 14:25:00,6.51,6.52,6.5,6.5,56400.0,5.2441,5.2522,5.2361,5.2361,56400.0
2009-05-08 14:30:00,6.51,6.52,6.5,6.51,65600.0,5.2441,5.2522,5.2361,5.2441,65600.0
2009-05-08 14:35:00,6.51,6.51,6.51,6.51,55600.0,5.2441,5.2441,5.2441,5.2441,55600.0
2009-05-08 14:40:00,6.51,6.51,6.5,6.51,37200.0,5.2441,5.2441,5.2361,5.2441,37200.0
2009-05-08 14:45:00,6.51,6.53,6.51,6.53,75200.0,5.2441,5.2602,5.2441,5.2602,75200.0
2009-05-08 14:50:00,6.53,6.54,6.53,6.53,58800.0,5.2602,5.2683,5.2602,5.2602,58800.0
2009-05-08 14:55:00,6.53,6.53,6.53,6.53,48000.0,5.2602,5.2602,5.2602,5.2602,48000.0
2009-05-08 15:00:00,6.53,6.54,6.53,6.53,83600.0,5.2602,5.2683,5.2602,5.2602,83600.0
2009-05-08 15:05:00,6.53,6.53,6.51,6.51,80000.0,5.2602,5.2602,5.2441,5.2441,80000.0
2009-05-08 15:10:00,6.51,6.51,6.51,6.51,32000.0,5.2441,5.2441,5.2441,5.2441,32000.0
2009-05-08 15:15:00,6.51,6.51,6.5,6.51,50400.0,5.2441,5.2441,5.2361,5.2441,50400.0
2009-05-08 15:20:00,6.51,6.52,6.51,6.51,70800.0,5.2441,5.2522,5.2441,5.2441,70800.0
2009-05-08 15:25:00,6.51,6.52,6.51,6.51,46800.0,5.2441,5.2522,5.2441,5.2441,46800.0
2009-05-08 15:30:00,6.5,6.51,6.49,6.5,96400.0,5.2361,5.2441,5.228,5.2361,96400.0
2009-05-08 15:35:00,6.5,6.51,6.49,6.49,48800.0,5.2361,5.2441,5.228,5.228,48800.0
2009-05-08 15:40:00,6.49,6.51,6.49,6.51,112800.0,5.228,5.2441,5.228,5.2441,112800.0
2009-05-08 15:45:00,6.51,6.51,6.49,6.5,103200.0,5.2441,5.2441,5.228,5.2361,103200.0
2009-05-08 15:50:00,6.5,6.5,6.49,6.49,192400.0,5.2361,5.2361,5.228,5.228,192400.0
2009-05-08 15:55:00,6.49,6.51,6.49,6.5,218000.0,5.228,5.2441,5.228,5.2361,218000.0
2009-05-11 09:30:00,6.45,6.49,6.42,6.46,44400.0,5.1958,5.228,5.1716,5.2038,44400.0
2009-05-11 09:35:00,6.46,6.49,6.46,6.47,79600.0,5.2038,5.228,5.2038,5.2119,79600.0
2009-05-11 09:40:00,6.47,6.47,6.42,6.42,58000.0,5.2119,5.2119,5.1716,5.1716,58000.0
2009-05-11 09:45:00,6.42,6.43,6.41,6.42,61600.0,5.1716,5.1797,5.1636,5.1716,61600.0
2009-05-11 09:50:00,6.42,6.45,6.42,6.43,74800.0,5.1716,5.1958,5.1716,5.1797,74800.0
2009-05-11 09:55:00,6.43,6.44,6.42,6.42,53600.0,5.1797,5.1877,5.1716,5.1716,53600.0
2009-05-11 10:00:00,6.42,6.43,6.41,6.41,68400.0,5.1716,5.1797,5.1636,5.1636,68400.0
2009-05-11 10:05:00,6.41,6.42,6.4,6.41,65200.0,5.1636,5.1716,5.1555,5.1636,65200.0
2009-05-11 10:10:00,6.41,6.45,6.4,6.45,51200.0,5.1636,5.1958,5.1555,5.1958,51200.0
2009-05-11 10:15:00,6.44,6.44,6.43,6.44,56800.0,5.1877,5.1877,5.1797,5.1877,56800.0
2009-05-11 10:20:00,6.45,6.46,6.44,6.46,58400.0,5.1958,5.2038,5.1877,5.2038,58400.0
2009-05-11 10:25:00,6.45,6.47,6.45,6.45,73200.0,5.1958,5.2119,5.1958,5.1958,73200.0
2009-05-11 10:30:00,6.45,6.47,6.43,6.47,71200.0,5.1958,5.2119,5.1797,5.2119,71200.0
2009-05-11 10:35:00,6.47,6.5,6.47,6.47,138000.0,5.2119,5.2361,5.2119,5.2119,138000.0
2009-05-11 10:40:00,6.47,6.5,6.47,6.49,44800.0,5.2119,5.2361,5.2119,5.228,44800.0
2009-05-11 10:45:00,6.49,6.5,6.48,6.48,18000.0,5.228,5.2361,5.2199,5.2199,18000.0
2009-05-11 10:50:00,6.48,6.49,6.46,6.47,35600.0,5.2199,5.228,5.2038,5.2119,35600.0
2009-05-11 10:55:00,6.47,6.48,6.47,6.47,41600.0,5.2119,5.2199,5.2119,5.2119,41600.0
2009-05-11 11:00:00,6.47,6.48,6.46,6.46,59200.0,5.2119,5.2199,5.2038,5.2038,59200.0
2009-05-11 11:05:00,6.46,6.46,6.45,6.45,40800.0,5.2038,5.2038,5.1958,5.1958,40800.0
2009-05-11 11:10:00,6.45,6.45,6.44,6.44,57600.0,5.1958,5.1958,5.1877,5.1877,57600.0
2009-05-11 11:15:00,6.45,6.47,6.45,6.46,48800.0,5.1958,5.2119,5.1958,5.2038,48800.0
2009-05-11 11:20:00,6.46,6.46,6.45,6.45,28000.0,5.2038,5.2038,5.1958,5.1958,28000.0
2009-05-11 11:25:00,6.45,6.45,6.45,6.45,12400.0,5.1958,5.1958,5.1958,5.1958,12400.0
2009-05-11 11:30:00,6.45,6.45,6.43,6.43,48400.0,5.1958,5.1958,5.1797,5.1797,48400.0
2009-05-11 11:35:00,6.43,6.44,6.43,6.43,46000.0,5.1797,5.1877,5.1797,5.1797,46000.0
2009-05-11 11:40:00,6.43,6.43,6.42,6.43,52400.0,5.1797,5.1797,5.1716,5.1797,52400.0
2009-05-11 11:45:00,6.43,6.43,6.43,6.43,38400.0,5.1797,5.1797,5.1797,5.1797,38400.0
2009-05-11 11:50:00,6.43,6.44,6.43,6.44,33600.0,5.1797,5.1877,5.1797,5.1877,33600.0
2009-05-11 11:55:00,6.44,6.45,6.44,6.44,48000.0,5.1877,5.1958,5.1877,5.1877,48000.0
2009-05-11 12:00:00,6.44,6.45,6.43,6.44,32400.0,5.1877,5.1958,5.1797,5.1877,32400.0
2009-05-11 12:05:00,6.45,6.46,6.45,6.46,36400.0,5.1958,5.2038,5.1958,5.2038,36400.0
2009-05-11 12:10:00,6.46,6.47,6.46,6.47,23200.0,5.2038,5.2119,5.2038,5.2119,23200.0
2009-05-11 12:15:00,6.47,6.48,6.46,6.48,51200.0,5.2119,5.2199,5.2038,5.2199,51200.0
2009-05-11 12:20:00,6.48,6.49,6.48,6.49,22000.0,5.2199,5.228,5.2199,5.228,22000.0
2009-05-11 12:25:00,6.49,6.5,6.49,6.5,45200.0,5.228,5.2361,5.228,5.2361,45200.0
2009-05-11 12:30:00,6.5,6.5,6.49,6.5,28400.0,5.2361,5.2361,5.228,5.2361,28400.0
2009-05-11 12:35:00,6.5,6.5,6.49,6.5,34800.0,5.2361,5.2361,5.228,5.2361,34800.0
2009-05-11 12:40:00,6.5,6.5,6.48,6.48,74000.0,5.2361,5.2361,5.2199,5.2199,74000.0
2009-05-11 12:45:00,6.48,6.48,6.48,6.48,28000.0,5.2199,5.2199,5.2199,5.2199,28000.0
2009-05-11 12:50:00,6.48,6.48,6.47,6.47,26800.0,5.2199,5.2199,5.2119,5.2119,26800.0
2009-05-11 12:55:00,6.47,6.47,6.47,6.47,10000.0,5.2119,5.2119,5.2119,5.2119,10000.0
2009-05-11 13:00:00,6.47,6.47,6.46,6.47,28400.0,5.2119,5.2119,5.2038,5.2119,28400.0
2009-05-11 13:05:00,6.46,6.48,6.46,6.48,48800.0,5.2038,5.2199,5.2038,5.2199,48800.0
2009-05-11 13:10:00,6.48,6.5,6.48,6.5,84800.0,5.2199,5.2361,5.2199,5.2361,84800.0
2009-05-11 13:15:00,6.5,6.51,6.5,6.5,47200.0,5.2361,5.2441,5.2361,5.2361,47200.0
2009-05-11 13:20:00,6.5,6.5,6.5,6.5,21200.0,5.2361,5.2361,5.2361,5.2361,21200.0
2009-05-11 13:25:00,6.5,6.5,6.49,6.5,53600.0,5.2361,5.2361,5.228,5.2361,53600.0
2009-05-11 13:30:00,6.49,6.5,6.49,6.49,109600.0,5.228,5.2361,5.228,5.228,109600.0
2009-05-11 13:35:00,6.49,6.52,6.49,6.52,96000.0,5.228,5.2522,5.228,5.2522,96000.0
2009-05-11 13:40:00,6.52,6.52,6.51,6.51,33600.0,5.2522,5.2522,5.2441,5.2441,33600.0
2009-05-11 13:45:00,6.51,6.52,6.5,6.51,106800.0,5.2441,5.2522,5.2361,5.2441,106800.0
2009-05-11 13:50:00,6.51,6.51,6.5,6.51,46800.0,5.2441,5.2441,5.2361,5.2441,46800.0
2009-05-11 13:55:00,6.51,6.51,6.51,6.51,41600.0,5.2441,5.2441,5.2441,5.2441,41600.0
2009-05-11 14:00:00,6.52,6.52,6.5,6.5,35600.0,5.2522,5.2522,5.2361,5.2361,35600.0
2009-05-11 14:05:00,6.5,6.51,6.5,6.5,38800.0,5.2361,5.2441,5.2361,5.2361,38800.0
2009-05-11 14:10:00,6.51,6.52,6.5,6.52,53200.0,5.2441,5.2522,5.2361,5.2522,53200.0
2009-05-11 14:15:00,6.51,6.51,6.5,6.5,58800.0,5.2441,5.2441,5.2361,5.2361,58800.0
2009-05-11 14:20:00,6.5,6.5,6.49,6.5,66000.0,5.2361,5.2361,5.228,5.2361,66000.0
2009-05-11 14:25:00,6.49,6.5,6.48,6.49,58000.0,5.228,5.2361,5.2199,5.228,58000.0
2009-05-11 14:30:00,6.49,6.49,6.48,6.49,56400.0,5.228,5.228,5.2199,5.228,56400.0
2009-05-11 14:35:00,6.49,6.49,6.47,6.47,66400.0,5.228,5.228,5.2119,5.2119,66400.0
2009-05-11 14:40:00,6.47,6.48,6.47,6.48,40000.0,5.2119,5.2199,5.2119,5.2199,40000.0
2009-05-11 14:45:00,6.48,6.49,6.48,6.49,42800.0,5.2199,5.228,5.2199,5.228,42800.0
2009-05-11 14:50:00,6.49,6.49,6.49,6.49,18000.0,5.228,5.228,5.228,5.228,18000.0
2009-05-11 14:55:00,6.49,6.49,6.48,6.48,29600.0,5.228,5.228,5.2199,5.2199,29600.0
2009-05-11 15:00:00,6.48,6.48,6.47,6.47,32400.0,5.2199,5.2199,5.2119,5.2119,32400.0
2009-05-11 15:05:00,6.47,6.47,6.46,6.46,62800.0,5.2119,5.2119,5.2038,5.2038,62800.0
2009-05-11 15:10:00,6.46,6.47,6.46,6.46,86800.0,5.2038,5.2119,5.2038,5.2038,86800.0
2009-05-11 15:15:00,6.46,6.46,6.45,6.46,78800.0,5.2038,5.2038,5.1958,5.2038,78800.0
2009-05-11 15:20:00,6.46,6.46,6.44,6.44,68800.0,5.2038,5.2038,5.1877,5.1877,68800.0
2009-05-11 15:25:00,6.44,6.45,6.44,6.45,34800.0,5.1877,5.1958,5.1877,5.1958,34800.0
2009-05-11 15:30:00,6.45,6.45,6.43,6.44,90000.0,5.1958,5.1958,5.1797,5.1877,90000.0
2009-05-11 15:35:00,6.43,6.44,6.43,6.43,130800.0,5.1797,5.1877,5.1797,5.1797,130800.0
2009-05-11 15:40:00,6.43,6.45,6.43,6.45,148800.0,5.1797,5.1958,5.1797,5.1958,148800.0
2009-05-11 15:45:00,6.44,6.45,6.43,6.43,132000.0,5.1877,5.1958,5.1797,5.1797,132000.0
2009-05-11 15:50:00,6.43,6.45,6.43,6.44,134000.0,5.1797,5.1958,5.1797,5.1877,134000.0
2009-05-11 15:55:00,6.44,6.44,6.41,6.42,334400.0,5.1877,5.1877,5.1636,5.1716,334400.0
2009-05-12 09:30:00,6.46,6.49,6.44,6.45,39600.0,5.2038,5.228,5.1877,5.1958,39600.0
2009-05-12 09:35:00,6.44,6.45,6.41,6.41,56000.0,5.1877,5.1958,5.1636,5.1636,56000.0
2009-05-12 09:40:00,6.41,6.41,6.39,6.39,68000.0,5.1636,5.1636,5.1474,5.1474,68000.0
2009-05-12 09:45:00,6.39,6.4,6.38,6.38,77600.0,5.1474,5.1555,5.1394,5.1394,77600.0
2009-05-12 09:50:00,6.38,6.38,6.36,6.38,125200.0,5.1394,5.1394,5.1233,5.1394,125200.0
2009-05-12 09:55:00,6.38,6.38,6.36,6.36,73200.0,5.1394,5.1394,5.1233,5.1233,73200.0
2009-05-12 10:00:00,6.36,6.36,6.33,6.34,153600.0,5.1233,5.1233,5.0991,5.1072,153600.0
2009-05-12 10:05:00,6.34,6.34,6.32,6.33,80000.0,5.1072,5.1072,5.0911,5.0991,80000.0
2009-05-12 10:10:00,6.33,6.33,6.32,6.32,145600.0,5.0991,5.0991,5.0911,5.0911,145600.0
2009-05-12 10:15:00,6.32,6.32,6.32,6.32,35600.0,5.0911,5.0911,5.0911,5.0911,35600.0
2009-05-12 10:20:00,6.33,6.34,6.33,6.33,56800.0,5.0991,5.1072,5.0991,5.0991,56800.0
2009-05-12 10:25:00,6.33,6.33,6.32,6.33,56400.0,5.0991,5.0991,5.0911,5.0991,56400.0
2009-05-12 10:30:00,6.32,6.32,6.3,6.3,78400.0,5.0911,5.0911,5.0749,5.0749,78400.0
2009-05-12 10:35:00,6.3,6.32,6.3,6.31,70400.0,5.0749,5.0911,5.0749,5.083,70400.0
2009-05-12 10:40:00,6.31,6.33,6.31,6.33,56000.0,5.083,5.0991,5.083,5.0991,56000.0
2009-05-12 10:45:00,6.33,6.33,6.32,6.32,34400.0,5.0991,5.0991,5.0911,5.0911,34400.0
2009-05-12 10:50:00,6.32,6.32,6.32,6.32,21200.0,5.0911,5.0911,5.0911,5.0911,21200.0
2009-05-12 10:55:00,6.32,6.32,6.31,6.32,47200.0,5.0911,5.0911,5.083,5.0911,47200.0
2009-05-12 11:00:00,6.32,6.33,6.32,6.33,42800.0,5.0911,5.0991,5.0911,5.0991,42800.0
2009-05-12 11:05:00,6.32,6.33,6.32,6.32,33200.0,5.0911,5.0991,5.0911,5.0911,33200.0
2009-05-12 11:10:00,6.32,6.33,6.32,6.32,53200.0,5.0911,5.0991,5.0911,5.0911,53200.0
2009-05-12 11:15:00,6.33,6.33,6.31,6.31,30800.0,5.0991,5.0991,5.083,5.083,30800.0
2009-05-12 11:20:00,6.32,6.32,6.31,6.31,43600.0,5.0911,5.0911,5.083,5.083,43600.0
2009-05-12 11:25:00,6.31,6.32,6.31,6.31,35200.0,5.083,5.0911,5.083,5.083,35200.0
2009-05-12 11:30:00,6.31,6.32,6.31,6.31,43200.0,5.083,5.0911,5.083,5.083,43200.0
2009-05-12 11:35:00,6.31,6.32,6.31,6.31,33600.0,5.083,5.0911,5.083,5.083,33600.0
2009-05-12 11:40:00,6.31,6.32,6.31,6.32,64800.0,5.083,5.0911,5.083,5.0911,64800.0
2009-05-12 11:45:00,6.31,6.32,6.31,6.31,20000.0,5.083,5.0911,5.083,5.083,20000.0
2009-05-12 11:50:00,6.31,6.32,6.31,6.32,51600.0,5.083,5.0911,5.083,5.0911,51600.0
2009-05-12 11:55:00,6.32,6.32,6.31,6.32,32800.0,5.0911,5.0911,5.083,5.0911,32800.0
2009-05-12 12:00:00,6.32,6.32,6.31,6.31,65200.0,5.0911,5.0911,5.083,5.083,65200.0
2009-05-12 12:05:00,6.31,6.31,6.31,6.31,76800.0,5.083,5.083,5.083,5.083,76800.0
2009-05-12 12:10:00,6.31,6.31,6.31,6.31,21200.0,5.083,5.083,5.083,5.083,21200.0
2009-05-12 12:15:00,6.31,6.31,6.31,6.31,62800.0,5.083,5.083,5.083,5.083,62800.0
2009-05-12 12:20:00,6.31,6.31,6.31,6.31,31600.0,5.083,5.083,5.083,5.083,31600.0
2009-05-12 12:25:00,6.31,6.32,6.31,6.31,35200.0,5.083,5.0911,5.083,5.083,35200.0
2009-05-12 12:30:00,6.31,6.31,6.31,6.31,20000.0,5.083,5.083,5.083,5.083,20000.0
2009-05-12 12:35:00,6.31,6.31,6.31,6.31,48800.0,5.083,5.083,5.083,5.083,48800.0
2009-05-12 12:40:00,6.31,6.31,6.31,6.31,16000.0,5.083,5.083,5.083,5.083,16000.0
2009-05-12 12:45:00,6.31,6.31,6.31,6.31,30400.0,5.083,5.083,5.083,5.083,30400.0
2009-05-12 12:50:00,6.31,6.31,6.31,6.31,16800.0,5.083,5.083,5.083,5.083,16800.0
2009-05-12 12:55:00,6.31,6.31,6.31,6.31,57200.0,5.083,5.083,5.083,5.083,57200.0
2009-05-12 13:00:00,6.31,6.31,6.31,6.31,46400.0,5.083,5.083,5.083,5.083,46400.0
2009-05-12 13:05:00,6.31,6.31,6.31,6.31,24800.0,5.083,5.083,5.083,5.083,24800.0
2009-05-12 13:10:00,6.31,6.31,6.31,6.31,36000.0,5.083,5.083,5.083,5.083,36000.0
2009-05-12 13:15:00,6.31,6.32,6.31,6.32,15200.0,5.083,5.0911,5.083,5.0911,15200.0
2009-05-12 13:20:00,6.31,6.32,6.31,6.32,22800.0,5.083,5.0911,5.083,5.0911,22800.0
2009-05-12 13:25:00,6.32,6.32,6.31,6.31,33600.0,5.0911,5.0911,5.083,5.083,33600.0
2009-05-12 13:30:00,6.31,6.31,6.31,6.31,18000.0,5.083,5.083,5.083,5.083,18000.0
2009-05-12 13:35:00,6.31,6.32,6.31,6.32,72400.0,5.083,5.0911,5.083,5.0911,72400.0
2009-05-12 13:40:00,6.32,6.32,6.31,6.31,24400.0,5.0911,5.0911,5.083,5.083,24400.0
2009-05-12 13:45:00,6.32,6.32,6.31,6.31,40000.0,5.0911,5.0911,5.083,5.083,40000.0
2009-05-12 13:50:00,6.31,6.32,6.31,6.31,17600.0,5.083,5.0911,5.083,5.083,17600.0
2009-05-12 13:55:00,6.31,6.31,6.31,6.31,20400.0,5.083,5.083,5.083,5.083,20400.0
2009-05-12 14:00:00,6.31,6.31,6.31,6.31,62800.0,5.083,5.083,5.083,5.083,62800.0
2009-05-12 14:05:00,6.31,6.33,6.31,6.32,30400.0,5.083,5.0991,5.083,5.0911,30400.0
2009-05-12 14:10:00,6.33,6.33,6.32,6.33,22000.0,5.0991,5.0991,5.0911,5.0991,22000.0
2009-05-12 14:15:00,6.32,6.33,6.31,6.31,77600.0,5.0911,5.0991,5.083,5.083,77600.0
2009-05-12 14:20:00,6.31,6.32,6.31,6.32,89200.0,5.083,5.0911,5.083,5.0911,89200.0
2009-05-12 14:25:00,6.32,6.32,6.31,6.32,43600.0,5.0911,5.0911,5.083,5.0911,43600.0
2009-05-12 14:30:00,6.31,6.32,6.31,6.32,38400.0,5.083,5.0911,5.083,5.0911,38400.0
2009-05-12 14:35:00,6.32,6.33,6.32,6.33,38400.0,5.0911,5.0991,5.0911,5.0991,38400.0
2009-05-12 14:40:00,6.33,6.34,6.33,6.34,63600.0,5.0991,5.1072,5.0991,5.1072,63600.0
2009-05-12 14:45:00,6.34,6.34,6.34,6.34,50000.0,5.1072,5.1072,5.1072,5.1072,50000.0
2009-05-12 14:50:00,6.34,6.36,6.34,6.36,52000.0,5.1072,5.1233,5.1072,5.1233,52000.0
2009-05-12 14:55:00,6.36,6.38,6.36,6.37,96800.0,5.1233,5.1394,5.1233,5.1313,96800.0
2009-05-12 15:00:00,6.37,6.39,6.37,6.38,79600.0,5.1313,5.1474,5.1313,5.1394,79600.0
2009-05-12 15:05:00,6.38,6.38,6.38,6.38,52000.0,5.1394,5.1394,5.1394,5.1394,52000.0
2009-05-12 15:10:00,6.38,6.38,6.37,6.37,55200.0,5.1394,5.1394,5.1313,5.1313,55200.0
2009-05-12 15:15:00,6.37,6.38,6.37,6.37,73600.0,5.1313,5.1394,5.1313,5.1313,73600.0
2009-05-12 15:20:00,6.37,6.38,6.37,6.38,49600.0,5.1313,5.1394,5.1313,5.1394,49600.0
2009-05-12 15:25:00,6.38,6.4,6.38,6.39,98000.0,5.1394,5.1555,5.1394,5.1474,98000.0
2009-05-12 15:30:00,6.39,6.4,6.38,6.38,91600.0,5.1474,5.1555,5.1394,5.1394,91600.0
2009-05-12 15:35:00,6.38,6.38,6.37,6.37,128400.0,5.1394,5.1394,5.1313,5.1313,128400.0
2009-05-12 15:40:00,6.37,6.37,6.36,6.36,100000.0,5.1313,5.1313,5.1233,5.1233,100000.0
2009-05-12 15:45:00,6.36,6.37,6.36,6.37,99600.0,5.1233,5.1313,5.1233,5.1313,99600.0
2009-05-12 15:50:00,6.36,6.36,6.35,6.35,240800.0,5.1233,5.1233,5.1152,5.1152,240800.0
2009-05-12 15:55:00,6.35,6.36,6.34,6.36,334000.0,5.1152,5.1233,5.1072,5.1233,334000.0
2009-05-13 09:30:00,6.34,6.45,6.26,6.26,177200.0,5.1072,5.1958,5.0427,5.0427,177200.0
2009-05-13 09:35:00,6.27,6.28,6.26,6.26,107200.0,5.0508,5.0588,5.0427,5.0427,107200.0
2009-05-13 09:40:00,6.26,6.27,6.24,6.27,137600.0,5.0427,5.0508,5.0266,5.0508,137600.0
2009-05-13 09:45:00,6.26,6.27,6.25,6.26,49200.0,5.0427,5.0508,5.0347,5.0427,49200.0
2009-05-13 09:50:00,6.27,6.27,6.26,6.27,55600.0,5.0508,5.0508,5.0427,5.0508,55600.0
2009-05-13 09:55:00,6.27,6.27,6.26,6.26,61600.0,5.0508,5.0508,5.0427,5.0427,61600.0
2009-05-13 10:00:00,6.26,6.26,6.24,6.25,108000.0,5.0427,5.0427,5.0266,5.0347,108000.0
2009-05-13 10:05:00,6.25,6.25,6.24,6.25,133600.0,5.0347,5.0347,5.0266,5.0347,133600.0
2009-05-13 10:10:00,6.25,6.25,6.24,6.24,53200.0,5.0347,5.0347,5.0266,5.0266,53200.0
2009-05-13 10:15:00,6.24,6.26,6.24,6.26,70000.0,5.0266,5.0427,5.0266,5.0427,70000.0
2009-05-13 10:20:00,6.26,6.28,6.26,6.28,77200.0,5.0427,5.0588,5.0427,5.0588,77200.0
2009-05-13 10:25:00,6.28,6.29,6.26,6.26,61600.0,5.0588,5.0669,5.0427,5.0427,61600.0
2009-05-13 10:30:00,6.27,6.27,6.25,6.25,54000.0,5.0508,5.0508,5.0347,5.0347,54000.0
2009-05-13 10:35:00,6.25,6.26,6.24,6.24,52400.0,5.0347,5.0427,5.0266,5.0266,52400.0
2009-05-13 10:40:00,6.24,6.24,6.23,6.23,44800.0,5.0266,5.0266,5.0186,5.0186,44800.0
2009-05-13 10:45:00,6.23,6.24,6.23,6.24,70800.0,5.0186,5.0266,5.0186,5.0266,70800.0
2009-05-13 10:50:00,6.24,6.25,6.24,6.25,29600.0,5.0266,5.0347,5.0266,5.0347,29600.0
2009-05-13 10:55:00,6.25,6.25,6.23,6.23,24800.0,5.0347,5.0347,5.0186,5.0186,24800.0
2009-05-13 11:00:00,6.23,6.25,6.23,6.24,116400.0,5.0186,5.0347,5.0186,5.0266,116400.0
2009-05-13 11:05:00,6.24,6.24,6.23,6.24,38000.0,5.0266,5.0266,5.0186,5.0266,38000.0
2009-05-13 11:10:00,6.24,6.25,6.24,6.25,48400.0,5.0266,5.0347,5.0266,5.0347,48400.0
2009-05-13 11:15:00,6.25,6.25,6.24,6.25,21600.0,5.0347,5.0347,5.0266,5.0347,21600.0
2009-05-13 11:20:00,6.25,6.26,6.25,6.26,22800.0,5.0347,5.0427,5.0347,5.0427,22800.0
2009-05-13 11:25:00,6.26,6.26,6.26,6.26,25600.0,5.0427,5.0427,5.0427,5.0427,25600.0
2009-05-13 11:30:00,6.26,6.26,6.24,6.24,44400.0,5.0427,5.0427,5.0266,5.0266,44400.0
2009-05-13 11:35:00,6.24,6.24,6.23,6.23,43600.0,5.0266,5.0266,5.0186,5.0186,43600.0
2009-05-13 11:40:00,6.23,6.23,6.23,6.23,36400.0,5.0186,5.0186,5.0186,5.0186,36400.0
2009-05-13 11:45:00,6.23,6.23,6.23,6.23,8800.0,5.0186,5.0186,5.0186,5.0186,8800.0
2009-05-13 11:50:00,6.23,6.23,6.23,6.23,33200.0,5.0186,5.0186,5.0186,5.0186,33200.0
2009-05-13 11:55:00,6.23,6.24,6.23,6.23,26000.0,5.0186,5.0266,5.0186,5.0186,26000.0
2009-05-13 12:00:00,6.23,6.24,6.23,6.23,39200.0,5.0186,5.0266,5.0186,5.0186,39200.0
2009-05-13 12:05:00,6.23,6.24,6.23,6.24,21600.0,5.0186,5.0266,5.0186,5.0266,21600.0
2009-05-13 12:10:00,6.24,6.24,6.23,6.24,65200.0,5.0266,5.0266,5.0186,5.0266,65200.0
2009-05-13 12:15:00,6.24,6.25,6.24,6.25,48800.0,5.0266,5.0347,5.0266,5.0347,48800.0
2009-05-13 12:20:00,6.24,6.26,6.24,6.26,37200.0,5.0266,5.0427,5.0266,5.0427,37200.0
2009-05-13 12:25:00,6.26,6.26,6.26,6.26,7200.0,5.0427,5.0427,5.0427,5.0427,7200.0
2009-05-13 12:30:00,6.26,6.26,6.26,6.26,15200.0,5.0427,5.0427,5.0427,5.0427,15200.0
2009-05-13 12:35:00,6.26,6.26,6.26,6.26,4400.0,5.0427,5.0427,5.0427,5.0427,4400.0
2009-05-13 12:40:00,6.26,6.26,6.25,6.25,6000.0,5.0427,5.0427,5.0347,5.0347,6000.0
2009-05-13 12:45:00,6.25,6.25,6.24,6.24,30000.0,5.0347,5.0347,5.0266,5.0266,30000.0
2009-05-13 12:50:00,6.24,6.24,6.23,6.23,34000.0,5.0266,5.0266,5.0186,5.0186,34000.0
2009-05-13 12:55:00,6.24,6.24,6.22,6.22,34400.0,5.0266,5.0266,5.0105,5.0105,34400.0
2009-05-13 13:00:00,6.22,6.23,6.22,6.22,40800.0,5.0105,5.0186,5.0105,5.0105,40800.0
2009-05-13 13:05:00,6.22,6.22,6.21,6.21,28800.0,5.0105,5.0105,5.0024,5.0024,28800.0
2009-05-13 13:10:00,6.22,6.22,6.21,6.22,28400.0,5.0105,5.0105,5.0024,5.0105,28400.0
2009-05-13 13:15:00,6.22,6.23,6.22,6.23,14400.0,5.0105,5.0186,5.0105,5.0186,14400.0
2009-05-13 13:20:00,6.23,6.23,6.22,6.23,18800.0,5.0186,5.0186,5.0105,5.0186,18800.0
2009-05-13 13:25:00,6.22,6.22,6.21,6.21,35600.0,5.0105,5.0105,5.0024,5.0024,35600.0
2009-05-13 13:30:00,6.21,6.21,6.2,6.21,45200.0,5.0024,5.0024,4.9944,5.0024,45200.0
2009-05-13 13:35:00,6.2,6.21,6.2,6.21,32400.0,4.9944,5.0024,4.9944,5.0024,32400.0
2009-05-13 13:40:00,6.21,6.23,6.21,6.22,60000.0,5.0024,5.0186,5.0024,5.0105,60000.0
2009-05-13 13:45:00,6.22,6.22,6.2,6.2,41200.0,5.0105,5.0105,4.9944,4.9944,41200.0
2009-05-13 13:50:00,6.2,6.22,6.2,6.22,44400.0,4.9944,5.0105,4.9944,5.0105,44400.0
2009-05-13 13:55:00,6.22,6.22,6.22,6.22,37600.0,5.0105,5.0105,5.0105,5.0105,37600.0
2009-05-13 14:00:00,6.22,6.22,6.21,6.21,35600.0,5.0105,5.0105,5.0024,5.0024,35600.0
2009-05-13 14:05:00,6.21,6.21,6.2,6.2,18000.0,5.0024,5.0024,4.9944,4.9944,18000.0
2009-05-13 14:10:00,6.2,6.21,6.2,6.2,52000.0,4.9944,5.0024,4.9944,4.9944,52000.0
2009-05-13 14:15:00,6.2,6.2,6.18,6.19,28800.0,4.9944,4.9944,4.9783,4.9863,28800.0
2009-05-13 14:20:00,6.18,6.18,6.17,6.17,93200.0,4.9783,4.9783,4.9702,4.9702,93200.0
2009-05-13 14:25:00,6.18,6.2,6.18,6.19,35600.0,4.9783,4.9944,4.9783,4.9863,35600.0
2009-05-13 14:30:00,6.19,6.2,6.18,6.19,35600.0,4.9863,4.9944,4.9783,4.9863,35600.0
2009-05-13 14:35:00,6.19,6.2,6.19,6.2,9600.0,4.9863,4.9944,4.9863,4.9944,9600.0
2009-05-13 14:40:00,6.2,6.2,6.19,6.2,30800.0,4.9944,4.9944,4.9863,4.9944,30800.0
2009-05-13 14:45:00,6.2,6.2,6.19,6.2,60800.0,4.9944,4.9944,4.9863,4.9944,60800.0
2009-05-13 14:50:00,6.2,6.22,6.2,6.22,58400.0,4.9944,5.0105,4.9944,5.0105,58400.0
2009-05-13 14:55:00,6.21,6.23,6.21,6.23,76800.0,5.0024,5.0186,5.0024,5.0186,76800.0
2009-05-13 15:00:00,6.23,6.23,6.2,6.2,94800.0,5.0186,5.0186,4.9944,4.9944,94800.0
2009-05-13 15:05:00,6.2,6.2,6.2,6.2,84800.0,4.9944,4.9944,4.9944,4.9944,84800.0
2009-05-13 15:10:00,6.2,6.2,6.19,6.19,54800.0,4.9944,4.9944,4.9863,4.9863,54800.0
2009-05-13 15:15:00,6.19,6.2,6.19,6.2,47600.0,4.9863,4.9944,4.9863,4.9944,47600.0
2009-05-13 15:20:00,6.2,6.22,6.19,6.22,86000.0,4.9944,5.0105,4.9863,5.0105,86000.0
2009-05-13 15:25:00,6.22,6.22,6.19,6.2,45200.0,5.0105,5.0105,4.9863,4.9944,45200.0
2009-05-13 15:30:00,6.2,6.21,6.2,6.21,53200.0,4.9944,5.0024,4.9944,5.0024,53200.0
2009-05-13 15:35:00,6.21,6.22,6.21,6.21,57200.0,5.0024,5.0105,5.0024,5.0024,57200.0
2009-05-13 15:40:00,6.21,6.22,6.2,6.21,227600.0,5.0024,5.0105,4.9944,5.0024,227600.0
2009-05-13 15:45:00,6.21,6.23,6.21,6.22,180000.0,5.0024,5.0186,5.0024,5.0105,180000.0
2009-05-13 15:50:00,6.22,6.22,6.2,6.21,138400.0,5.0105,5.0105,4.9944,5.0024,138400.0
2009-05-13 15:55:00,6.21,6.22,6.2,6.2,434800.0,5.0024,5.0105,4.9944,4.9944,434800.0
2009-05-14 09:30:00,6.23,6.28,6.22,6.25,52800.0,5.0186,5.0588,5.0105,5.0347,52800.0
2009-05-14 09:35:00,6.25,6.26,6.24,6.25,70400.0,5.0347,5.0427,5.0266,5.0347,70400.0
2009-05-14 09:40:00,6.25,6.27,6.24,6.26,58000.0,5.0347,5.0508,5.0266,5.0427,58000.0
2009-05-14 09:45:00,6.26,6.27,6.24,6.24,77200.0,5.0427,5.0508,5.0266,5.0266,77200.0
2009-05-14 09:50:00,6.24,6.27,6.24,6.25,80400.0,5.0266,5.0508,5.0266,5.0347,80400.0
2009-05-14 09:55:00,6.25,6.27,6.25,6.27,45600.0,5.0347,5.0508,5.0347,5.0508,45600.0
2009-05-14 10:00:00,6.27,6.29,6.27,6.29,64000.0,5.0508,5.0669,5.0508,5.0669,64000.0
2009-05-14 10:05:00,6.29,6.31,6.29,6.3,59200.0,5.0669,5.083,5.0669,5.0749,59200.0
2009-05-14 10:10:00,6.3,6.31,6.29,6.3,46800.0,5.0749,5.083,5.0669,5.0749,46800.0
2009-05-14 10:15:00,6.3,6.3,6.29,6.29,28800.0,5.0749,5.0749,5.0669,5.0669,28800.0
2009-05-14 10:20:00,6.29,6.3,6.28,6.29,44800.0,5.0669,5.0749,5.0588,5.0669,44800.0
2009-05-14 10:25:00,6.29,6.29,6.27,6.27,42400.0,5.0669,5.0669,5.0508,5.0508,42400.0
2009-05-14 10:30:00,6.27,6.29,6.27,6.29,32000.0,5.0508,5.0669,5.0508,5.0669,32000.0
2009-05-14 10:35:00,6.29,6.29,6.28,6.28,60800.0,5.0669,5.0669,5.0588,5.0588,60800.0
2009-05-14 10:40:00,6.28,6.28,6.27,6.28,45600.0,5.0588,5.0588,5.0508,5.0588,45600.0
2009-05-14 10:45:00,6.28,6.28,6.26,6.27,27600.0,5.0588,5.0588,5.0427,5.0508,27600.0
2009-05-14 10:50:00,6.27,6.28,6.26,6.27,39600.0,5.0508,5.0588,5.0427,5.0508,39600.0
2009-05-14 10:55:00,6.27,6.28,6.27,6.28,26000.0,5.0508,5.0588,5.0508,5.0588,26000.0
2009-05-14 11:00:00,6.28,6.28,6.27,6.27,67600.0,5.0588,5.0588,5.0508,5.0508,67600.0
2009-05-14 11:05:00,6.27,6.28,6.27,6.27,39200.0,5.0508,5.0588,5.0508,5.0508,39200.0
2009-05-14 11:10:00,6.27,6.28,6.27,6.28,42800.0,5.0508,5.0588,5.0508,5.0588,42800.0
2009-05-14 11:15:00,6.28,6.28,6.27,6.28,50800.0,5.0588,5.0588,5.0508,5.0588,50800.0
2009-05-14 11:20:00,6.28,6.28,6.26,6.26,32000.0,5.0588,5.0588,5.0427,5.0427,32000.0
2009-05-14 11:25:00,6.26,6.27,6.26,6.26,42400.0,5.0427,5.0508,5.0427,5.0427,42400.0
2009-05-14 11:30:00,6.26,6.27,6.26,6.27,24800.0,5.0427,5.0508,5.0427,5.0508,24800.0
2009-05-14 11:35:00,6.27,6.28,6.27,6.28,30400.0,5.0508,5.0588,5.0508,5.0588,30400.0
2009-05-14 11:40:00,6.28,6.29,6.27,6.27,60800.0,5.0588,5.0669,5.0508,5.0508,60800.0
2009-05-14 11:45:00,6.27,6.27,6.27,6.27,17600.0,5.0508,5.0508,5.0508,5.0508,17600.0
2009-05-14 11:50:00,6.27,6.27,6.26,6.26,20000.0,5.0508,5.0508,5.0427,5.0427,20000.0
2009-05-14 11:55:00,6.26,6.27,6.26,6.26,54800.0,5.0427,5.0508,5.0427,5.0427,54800.0
2009-05-14 12:00:00,6.26,6.27,6.26,6.27,46400.0,5.0427,5.0508,5.0427,5.0508,46400.0
2009-05-14 12:05:00,6.27,6.27,6.26,6.26,26400.0,5.0508,5.0508,5.0427,5.0427,26400.0
2009-05-14 12:10:00,6.27,6.28,6.27,6.28,82000.0,5.0508,5.0588,5.0508,5.0588,82000.0
2009-05-14 12:15:00,6.29,6.29,6.28,6.28,20800.0,5.0669,5.0669,5.0588,5.0588,20800.0
2009-05-14 12:20:00,6.28,6.28,6.28,6.28,43600.0,5.0588,5.0588,5.0588,5.0588,43600.0
2009-05-14 12:25:00,6.28,6.28,6.28,6.28,15600.0,5.0588,5.0588,5.0588,5.0588,15600.0
2009-05-14 12:30:00,6.28,6.29,6.28,6.29,37200.0,5.0588,5.0669,5.0588,5.0669,37200.0
2009-05-14 12:35:00,6.29,6.3,6.29,6.3,32000.0,5.0669,5.0749,5.0669,5.0749,32000.0
2009-05-14 12:40:00,6.3,6.3,6.29,6.29,29200.0,5.0749,5.0749,5.0669,5.0669,29200.0
2009-05-14 12:45:00,6.29,6.29,6.29,6.29,16800.0,5.0669,5.0669,5.0669,5.0669,16800.0
2009-05-14 12:50:00,6.29,6.3,6.29,6.3,15600.0,5.0669,5.0749,5.0669,5.0749,15600.0
2009-05-14 12:55:00,6.3,6.3,6.29,6.29,25600.0,5.0749,5.0749,5.0669,5.0669,25600.0
2009-05-14 13:00:00,6.29,6.3,6.29,6.3,32400.0,5.0669,5.0749,5.0669,5.0749,32400.0
2009-05-14 13:05:00,6.3,6.3,6.3,6.3,12400.0,5.0749,5.0749,5.0749,5.0749,12400.0
2009-05-14 13:10:00,6.3,6.3,6.28,6.28,41600.0,5.0749,5.0749,5.0588,5.0588,41600.0
2009-05-14 13:15:00,6.29,6.29,6.28,6.28,21600.0,5.0669,5.0669,5.0588,5.0588,21600.0
2009-05-14 13:20:00,6.28,6.28,6.27,6.28,20000.0,5.0588,5.0588,5.0508,5.0588,20000.0
2009-05-14 13:25:00,6.27,6.28,6.27,6.28,10000.0,5.0508,5.0588,5.0508,5.0588,10000.0
2009-05-14 13:30:00,6.28,6.28,6.27,6.27,22800.0,5.0588,5.0588,5.0508,5.0508,22800.0
2009-05-14 13:35:00,6.27,6.28,6.27,6.28,21600.0,5.0508,5.0588,5.0508,5.0588,21600.0
2009-05-14 13:40:00,6.28,6.28,6.27,6.28,26800.0,5.0588,5.0588,5.0508,5.0588,26800.0
2009-05-14 13:45:00,6.28,6.29,6.28,6.29,18800.0,5.0588,5.0669,5.0588,5.0669,18800.0
2009-05-14 13:50:00,6.29,6.29,6.29,6.29,33600.0,5.0669,5.0669,5.0669,5.0669,33600.0
2009-05-14 13:55:00,6.29,6.29,6.28,6.28,28000.0,5.0669,5.0669,5.0588,5.0588,28000.0
2009-05-14 14:00:00,6.28,6.29,6.28,6.29,28400.0,5.0588,5.0669,5.0588,5.0669,28400.0
2009-05-14 14:05:00,6.29,6.29,6.28,6.28,28800.0,5.0669,5.0669,5.0588,5.0588,28800.0
2009-05-14 14:10:00,6.28,6.29,6.28,6.28,35200.0,5.0588,5.0669,5.0588,5.0588,35200.0
2009-05-14 14:15:00,6.29,6.29,6.28,6.29,25600.0,5.0669,5.0669,5.0588,5.0669,25600.0
2009-05-14 14:20:00,6.29,6.3,6.29,6.3,22800.0,5.0669,5.0749,5.0669,5.0749,22800.0
2009-05-14 14:25:00,6.3,6.3,6.29,6.3,33200.0,5.0749,5.0749,5.0669,5.0749,33200.0
2009-05-14 14:30:00,6.3,6.31,6.3,6.31,53600.0,5.0749,5.083,5.0749,5.083,53600.0
2009-05-14 14:35:00,6.3,6.31,6.3,6.31,71200.0,5.0749,5.083,5.0749,5.083,71200.0
2009-05-14 14:40:00,6.3,6.31,6.3,6.3,46000.0,5.0749,5.083,5.0749,5.0749,46000.0
2009-05-14 14:45:00,6.31,6.31,6.29,6.3,37600.0,5.083,5.083,5.0669,5.0749,37600.0
2009-05-14 14:50:00,6.3,6.3,6.29,6.3,50800.0,5.0749,5.0749,5.0669,5.0749,50800.0
2009-05-14 14:55:00,6.3,6.3,6.29,6.29,49200.0,5.0749,5.0749,5.0669,5.0669,49200.0
2009-05-14 15:00:00,6.29,6.3,6.29,6.3,74800.0,5.0669,5.0749,5.0669,5.0749,74800.0
2009-05-14 15:05:00,6.3,6.3,6.29,6.3,106800.0,5.0749,5.0749,5.0669,5.0749,106800.0
2009-05-14 15:10:00,6.3,6.3,6.29,6.29,47200.0,5.0749,5.0749,5.0669,5.0669,47200.0
2009-05-14 15:15:00,6.29,6.29,6.28,6.29,78800.0,5.0669,5.0669,5.0588,5.0669,78800.0
2009-05-14 15:20:00,6.29,6.3,6.29,6.29,127200.0,5.0669,5.0749,5.0669,5.0669,127200.0
2009-05-14 15:25:00,6.29,6.3,6.29,6.29,53600.0,5.0669,5.0749,5.0669,5.0669,53600.0
2009-05-14 15:30:00,6.29,6.29,6.27,6.27,140800.0,5.0669,5.0669,5.0508,5.0508,140800.0
2009-05-14 15:35:00,6.27,6.28,6.25,6.25,203200.0,5.0508,5.0588,5.0347,5.0347,203200.0
2009-05-14 15:40:00,6.26,6.27,6.25,6.27,124400.0,5.0427,5.0508,5.0347,5.0508,124400.0
2009-05-14 15:45:00,6.27,6.28,6.27,6.28,142400.0,5.0508,5.0588,5.0508,5.0588,142400.0
2009-05-14 15:50:00,6.28,6.29,6.27,6.27,239600.0,5.0588,5.0669,5.0508,5.0508,239600.0
2009-05-14 15:55:00,6.27,6.27,6.26,6.27,401600.0,5.0508,5.0508,5.0427,5.0508,401600.0
2009-05-15 09:30:00,6.19,6.28,6.18,6.27,485200.0,4.9863,5.0588,4.9783,5.0508,485200.0
2009-05-15 09:35:00,6.27,6.3,6.24,6.25,63200.0,5.0508,5.0749,5.0266,5.0347,63200.0
2009-05-15 09:40:00,6.25,6.25,6.23,6.24,42400.0,5.0347,5.0347,5.0186,5.0266,42400.0
2009-05-15 09:45:00,6.25,6.25,6.24,6.25,35200.0,5.0347,5.0347,5.0266,5.0347,35200.0
2009-05-15 09:50:00,6.25,6.27,6.24,6.27,68800.0,5.0347,5.0508,5.0266,5.0508,68800.0
2009-05-15 09:55:00,6.28,6.28,6.25,6.25,70000.0,5.0588,5.0588,5.0347,5.0347,70000.0
2009-05-15 10:00:00,6.25,6.25,6.23,6.24,57200.0,5.0347,5.0347,5.0186,5.0266,57200.0
2009-05-15 10:05:00,6.24,6.25,6.23,6.25,42800.0,5.0266,5.0347,5.0186,5.0347,42800.0
2009-05-15 10:10:00,6.25,6.25,6.23,6.24,64800.0,5.0347,5.0347,5.0186,5.0266,64800.0
2009-05-15 10:15:00,6.24,6.24,6.23,6.24,60000.0,5.0266,5.0266,5.0186,5.0266,60000.0
2009-05-15 10:20:00,6.24,6.25,6.24,6.24,37200.0,5.0266,5.0347,5.0266,5.0266,37200.0
2009-05-15 10:25:00,6.24,6.26,6.24,6.26,44400.0,5.0266,5.0427,5.0266,5.0427,44400.0
2009-05-15 10:30:00,6.26,6.29,6.26,6.29,60800.0,5.0427,5.0669,5.0427,5.0669,60800.0
2009-05-15 10:35:00,6.29,6.29,6.28,6.29,36800.0,5.0669,5.0669,5.0588,5.0669,36800.0
2009-05-15 10:40:00,6.29,6.29,6.29,6.29,23200.0,5.0669,5.0669,5.0669,5.0669,23200.0
2009-05-15 10:45:00,6.29,6.29,6.29,6.29,14400.0,5.0669,5.0669,5.0669,5.0669,14400.0
2009-05-15 10:50:00,6.29,6.3,6.29,6.29,20400.0,5.0669,5.0749,5.0669,5.0669,20400.0
2009-05-15 10:55:00,6.29,6.29,6.29,6.29,14000.0,5.0669,5.0669,5.0669,5.0669,14000.0
2009-05-15 11:00:00,6.29,6.29,6.28,6.28,17600.0,5.0669,5.0669,5.0588,5.0588,17600.0
2009-05-15 11:05:00,6.28,6.28,6.28,6.28,34400.0,5.0588,5.0588,5.0588,5.0588,34400.0
2009-05-15 11:10:00,6.28,6.29,6.28,6.28,33600.0,5.0588,5.0669,5.0588,5.0588,33600.0
2009-05-15 11:15:00,6.28,6.29,6.28,6.29,36000.0,5.0588,5.0669,5.0588,5.0669,36000.0
2009-05-15 11:20:00,6.29,6.29,6.27,6.27,21600.0,5.0669,5.0669,5.0508,5.0508,21600.0
2009-05-15 11:25:00,6.27,6.27,6.27,6.27,26800.0,5.0508,5.0508,5.0508,5.0508,26800.0
2009-05-15 11:30:00,6.27,6.28,6.27,6.27,22800.0,5.0508,5.0588,5.0508,5.0508,22800.0
2009-05-15 11:35:00,6.28,6.28,6.27,6.27,20400.0,5.0588,5.0588,5.0508,5.0508,20400.0
2009-05-15 11:40:00,6.27,6.27,6.26,6.27,29200.0,5.0508,5.0508,5.0427,5.0508,29200.0
2009-05-15 11:45:00,6.26,6.27,6.26,6.26,28800.0,5.0427,5.0508,5.0427,5.0427,28800.0
2009-05-15 11:50:00,6.26,6.26,6.25,6.25,30800.0,5.0427,5.0427,5.0347,5.0347,30800.0
2009-05-15 11:55:00,6.25,6.25,6.24,6.24,41200.0,5.0347,5.0347,5.0266,5.0266,41200.0
2009-05-15 12:00:00,6.24,6.24,6.23,6.23,68400.0,5.0266,5.0266,5.0186,5.0186,68400.0
2009-05-15 12:05:00,6.23,6.23,6.23,6.23,10800.0,5.0186,5.0186,5.0186,5.0186,10800.0
2009-05-15 12:10:00,6.23,6.23,6.23,6.23,19200.0,5.0186,5.0186,5.0186,5.0186,19200.0
2009-05-15 12:15:00,6.23,6.23,6.22,6.22,34000.0,5.0186,5.0186,5.0105,5.0105,34000.0
2009-05-15 12:20:00,6.22,6.23,6.22,6.22,27200.0,5.0105,5.0186,5.0105,5.0105,27200.0
2009-05-15 12:25:00,6.23,6.23,6.23,6.23,26400.0,5.0186,5.0186,5.0186,5.0186,26400.0
2009-05-15 12:30:00,6.23,6.24,6.23,6.24,38400.0,5.0186,5.0266,5.0186,5.0266,38400.0
2009-05-15 12:35:00,6.24,6.25,6.24,6.25,26400.0,5.0266,5.0347,5.0266,5.0347,26400.0
2009-05-15 12:40:00,6.25,6.25,6.24,6.24,8800.0,5.0347,5.0347,5.0266,5.0266,8800.0
2009-05-15 12:45:00,6.24,6.25,6.24,6.24,23200.0,5.0266,5.0347,5.0266,5.0266,23200.0
2009-05-15 12:50:00,6.24,6.25,6.24,6.24,23600.0,5.0266,5.0347,5.0266,5.0266,23600.0
2009-05-15 12:55:00,6.24,6.24,6.23,6.23,7200.0,5.0266,5.0266,5.0186,5.0186,7200.0
2009-05-15 13:00:00,6.23,6.23,6.23,6.23,17600.0,5.0186,5.0186,5.0186,5.0186,17600.0
2009-05-15 13:05:00,6.23,6.23,6.23,6.23,38800.0,5.0186,5.0186,5.0186,5.0186,38800.0
2009-05-15 13:10:00,6.23,6.23,6.21,6.21,46000.0,5.0186,5.0186,5.0024,5.0024,46000.0
2009-05-15 13:15:00,6.22,6.22,6.21,6.22,18400.0,5.0105,5.0105,5.0024,5.0105,18400.0
2009-05-15 13:20:00,6.22,6.22,6.22,6.22,8400.0,5.0105,5.0105,5.0105,5.0105,8400.0
2009-05-15 13:25:00,6.22,6.22,6.21,6.21,39200.0,5.0105,5.0105,5.0024,5.0024,39200.0
2009-05-15 13:30:00,6.21,6.21,6.21,6.21,20000.0,5.0024,5.0024,5.0024,5.0024,20000.0
2009-05-15 13:35:00,6.21,6.21,6.2,6.21,44000.0,5.0024,5.0024,4.9944,5.0024,44000.0
2009-05-15 13:40:00,6.21,6.21,6.21,6.21,5600.0,5.0024,5.0024,5.0024,5.0024,5600.0
2009-05-15 13:45:00,6.21,6.21,6.2,6.21,29600.0,5.0024,5.0024,4.9944,5.0024,29600.0
2009-05-15 13:50:00,6.21,6.21,6.21,6.21,30400.0,5.0024,5.0024,5.0024,5.0024,30400.0
2009-05-15 13:55:00,6.21,6.21,6.21,6.21,22400.0,5.0024,5.0024,5.0024,5.0024,22400.0
2009-05-15 14:00:00,6.21,6.21,6.2,6.21,24800.0,5.0024,5.0024,4.9944,5.0024,24800.0
2009-05-15 14:05:00,6.2,6.21,6.2,6.21,48000.0,4.9944,5.0024,4.9944,5.0024,48000.0
2009-05-15 14:10:00,6.21,6.22,6.21,6.22,38000.0,5.0024,5.0105,5.0024,5.0105,38000.0
2009-05-15 14:15:00,6.22,6.23,6.22,6.23,58800.0,5.0105,5.0186,5.0105,5.0186,58800.0
2009-05-15 14:20:00,6.23,6.24,6.23,6.24,45200.0,5.0186,5.0266,5.0186,5.0266,45200.0
2009-05-15 14:25:00,6.24,6.24,6.23,6.23,33200.0,5.0266,5.0266,5.0186,5.0186,33200.0
2009-05-15 14:30:00,6.23,6.23,6.22,6.22,13600.0,5.0186,5.0186,5.0105,5.0105,13600.0
2009-05-15 14:35:00,6.22,6.22,6.22,6.22,33600.0,5.0105,5.0105,5.0105,5.0105,33600.0
2009-05-15 14:40:00,6.22,6.22,6.2,6.2,47600.0,5.0105,5.0105,4.9944,4.9944,47600.0
2009-05-15 14:45:00,6.2,6.2,6.2,6.2,60000.0,4.9944,4.9944,4.9944,4.9944,60000.0
2009-05-15 14:50:00,6.2,6.21,6.2,6.21,26000.0,4.9944,5.0024,4.9944,5.0024,26000.0
2009-05-15 14:55:00,6.21,6.22,6.21,6.22,40400.0,5.0024,5.0105,5.0024,5.0105,40400.0
2009-05-15 15:00:00,6.22,6.22,6.21,6.21,47200.0,5.0105,5.0105,5.0024,5.0024,47200.0
2009-05-15 15:05:00,6.21,6.22,6.21,6.22,51600.0,5.0024,5.0105,5.0024,5.0105,51600.0
2009-05-15 15:10:00,6.22,6.23,6.21,6.23,46800.0,5.0105,5.0186,5.0024,5.0186,46800.0
2009-05-15 15:15:00,6.23,6.24,6.22,6.22,46800.0,5.0186,5.0266,5.0105,5.0105,46800.0
2009-05-15 15:20:00,6.22,6.23,6.21,6.23,72800.0,5.0105,5.0186,5.0024,5.0186,72800.0
2009-05-15 15:25:00,6.23,6.24,6.23,6.24,79600.0,5.0186,5.0266,5.0186,5.0266,79600.0
2009-05-15 15:30:00,6.25,6.25,6.23,6.24,63600.0,5.0347,5.0347,5.0186,5.0266,63600.0
2009-05-15 15:35:00,6.23,6.24,6.23,6.23,72800.0,5.0186,5.0266,5.0186,5.0186,72800.0
2009-05-15 15:40:00,6.23,6.24,6.22,6.24,172000.0,5.0186,5.0266,5.0105,5.0266,172000.0
2009-05-15 15:45:00,6.24,6.24,6.23,6.24,163600.0,5.0266,5.0266,5.0186,5.0266,163600.0
2009-05-15 15:50:00,6.24,6.24,6.23,6.24,158800.0,5.0266,5.0266,5.0186,5.0266,158800.0
2009-05-15 15:55:00,6.24,6.24,6.23,6.23,298000.0,5.0266,5.0266,5.0186,5.0186,298000.0
2009-05-18 09:30:00,6.32,6.32,6.25,6.26,122000.0,5.0911,5.0911,5.0347,5.0427,122000.0
2009-05-18 09:35:00,6.27,6.27,6.25,6.26,83200.0,5.0508,5.0508,5.0347,5.0427,83200.0
2009-05-18 09:40:00,6.26,6.28,6.25,6.28,59200.0,5.0427,5.0588,5.0347,5.0588,59200.0
2009-05-18 09:45:00,6.28,6.3,6.27,6.28,55600.0,5.0588,5.0749,5.0508,5.0588,55600.0
2009-05-18 09:50:00,6.29,6.29,6.27,6.27,68800.0,5.0669,5.0669,5.0508,5.0508,68800.0
2009-05-18 09:55:00,6.27,6.28,6.26,6.26,29600.0,5.0508,5.0588,5.0427,5.0427,29600.0
2009-05-18 10:00:00,6.27,6.27,6.25,6.26,75200.0,5.0508,5.0508,5.0347,5.0427,75200.0
2009-05-18 10:05:00,6.26,6.27,6.25,6.26,61600.0,5.0427,5.0508,5.0347,5.0427,61600.0
2009-05-18 10:10:00,6.26,6.26,6.24,6.25,72800.0,5.0427,5.0427,5.0266,5.0347,72800.0
2009-05-18 10:15:00,6.25,6.26,6.25,6.26,66400.0,5.0347,5.0427,5.0347,5.0427,66400.0
2009-05-18 10:20:00,6.26,6.27,6.26,6.27,34400.0,5.0427,5.0508,5.0427,5.0508,34400.0
2009-05-18 10:25:00,6.27,6.27,6.27,6.27,21600.0,5.0508,5.0508,5.0508,5.0508,21600.0
2009-05-18 10:30:00,6.27,6.28,6.27,6.27,60400.0,5.0508,5.0588,5.0508,5.0508,60400.0
2009-05-18 10:35:00,6.28,6.29,6.28,6.28,28400.0,5.0588,5.0669,5.0588,5.0588,28400.0
2009-05-18 10:40:00,6.28,6.29,6.27,6.29,76000.0,5.0588,5.0669,5.0508,5.0669,76000.0
2009-05-18 10:45:00,6.29,6.31,6.29,6.31,51200.0,5.0669,5.083,5.0669,5.083,51200.0
2009-05-18 10:50:00,6.31,6.31,6.3,6.31,38800.0,5.083,5.083,5.0749,5.083,38800.0
2009-05-18 10:55:00,6.31,6.31,6.3,6.3,19200.0,5.083,5.083,5.0749,5.0749,19200.0
2009-05-18 11:00:00,6.31,6.31,6.3,6.31,22400.0,5.083,5.083,5.0749,5.083,22400.0
2009-05-18 11:05:00,6.31,6.31,6.3,6.31,8800.0,5.083,5.083,5.0749,5.083,8800.0
2009-05-18 11:10:00,6.3,6.31,6.3,6.31,18800.0,5.0749,5.083,5.0749,5.083,18800.0
2009-05-18 11:15:00,6.31,6.31,6.3,6.3,36400.0,5.083,5.083,5.0749,5.0749,36400.0
2009-05-18 11:20:00,6.3,6.31,6.3,6.31,44400.0,5.0749,5.083,5.0749,5.083,44400.0
2009-05-18 11:25:00,6.31,6.31,6.31,6.31,5600.0,5.083,5.083,5.083,5.083,5600.0
2009-05-18 11:30:00,6.31,6.31,6.31,6.31,24800.0,5.083,5.083,5.083,5.083,24800.0
2009-05-18 11:35:00,6.31,6.31,6.31,6.31,12400.0,5.083,5.083,5.083,5.083,12400.0
2009-05-18 11:40:00,6.31,6.31,6.31,6.31,1600.0,5.083,5.083,5.083,5.083,1600.0
2009-05-18 11:45:00,6.31,6.31,6.31,6.31,34800.0,5.083,5.083,5.083,5.083,34800.0
2009-05-18 11:50:00,6.31,6.31,6.31,6.31,23600.0,5.083,5.083,5.083,5.083,23600.0
2009-05-18 11:55:00,6.32,6.32,6.31,6.31,11200.0,5.0911,5.0911,5.083,5.083,11200.0
2009-05-18 12:00:00,6.31,6.31,6.31,6.31,22400.0,5.083,5.083,5.083,5.083,22400.0
2009-05-18 12:05:00,6.31,6.32,6.31,6.32,16800.0,5.083,5.0911,5.083,5.0911,16800.0
2009-05-18 12:10:00,6.32,6.33,6.32,6.32,15200.0,5.0911,5.0991,5.0911,5.0911,15200.0
2009-05-18 12:15:00,6.33,6.33,6.32,6.32,62800.0,5.0991,5.0991,5.0911,5.0911,62800.0
2009-05-18 12:20:00,6.32,6.32,6.31,6.31,40400.0,5.0911,5.0911,5.083,5.083,40400.0
2009-05-18 12:25:00,6.31,6.33,6.31,6.32,26800.0,5.083,5.0991,5.083,5.0911,26800.0
2009-05-18 12:30:00,6.33,6.33,6.33,6.33,10400.0,5.0991,5.0991,5.0991,5.0991,10400.0
2009-05-18 12:35:00,6.33,6.33,6.33,6.33,9200.0,5.0991,5.0991,5.0991,5.0991,9200.0
2009-05-18 12:40:00,6.33,6.34,6.33,6.34,82000.0,5.0991,5.1072,5.0991,5.1072,82000.0
2009-05-18 12:45:00,6.35,6.36,6.35,6.36,35200.0,5.1152,5.1233,5.1152,5.1233,35200.0
2009-05-18 12:50:00,6.36,6.36,6.35,6.36,33200.0,5.1233,5.1233,5.1152,5.1233,33200.0
2009-05-18 12:55:00,6.36,6.36,6.35,6.35,30400.0,5.1233,5.1233,5.1152,5.1152,30400.0
2009-05-18 13:00:00,6.35,6.35,6.35,6.35,41200.0,5.1152,5.1152,5.1152,5.1152,41200.0
2009-05-18 13:05:00,6.35,6.35,6.34,6.34,27200.0,5.1152,5.1152,5.1072,5.1072,27200.0
2009-05-18 13:10:00,6.34,6.35,6.34,6.34,74800.0,5.1072,5.1152,5.1072,5.1072,74800.0
2009-05-18 13:15:00,6.34,6.34,6.33,6.33,32000.0,5.1072,5.1072,5.0991,5.0991,32000.0
2009-05-18 13:20:00,6.33,6.33,6.33,6.33,6800.0,5.0991,5.0991,5.0991,5.0991,6800.0
2009-05-18 13:25:00,6.33,6.33,6.32,6.33,34400.0,5.0991,5.0991,5.0911,5.0991,34400.0
2009-05-18 13:30:00,6.33,6.33,6.33,6.33,29600.0,5.0991,5.0991,5.0991,5.0991,29600.0
2009-05-18 13:35:00,6.33,6.33,6.33,6.33,17200.0,5.0991,5.0991,5.0991,5.0991,17200.0
2009-05-18 13:40:00,6.33,6.33,6.32,6.32,34800.0,5.0991,5.0991,5.0911,5.0911,34800.0
2009-05-18 13:45:00,6.32,6.32,6.32,6.32,30800.0,5.0911,5.0911,5.0911,5.0911,30800.0
2009-05-18 13:50:00,6.32,6.33,6.32,6.32,27600.0,5.0911,5.0991,5.0911,5.0911,27600.0
2009-05-18 13:55:00,6.33,6.33,6.33,6.33,29600.0,5.0991,5.0991,5.0991,5.0991,29600.0
2009-05-18 14:00:00,6.33,6.33,6.33,6.33,16000.0,5.0991,5.0991,5.0991,5.0991,16000.0
2009-05-18 14:05:00,6.33,6.34,6.33,6.34,20400.0,5.0991,5.1072,5.0991,5.1072,20400.0
2009-05-18 14:10:00,6.34,6.34,6.33,6.33,37200.0,5.1072,5.1072,5.0991,5.0991,37200.0
2009-05-18 14:15:00,6.33,6.34,6.33,6.33,64400.0,5.0991,5.1072,5.0991,5.0991,64400.0
2009-05-18 14:20:00,6.33,6.33,6.33,6.33,22800.0,5.0991,5.0991,5.0991,5.0991,22800.0
2009-05-18 14:25:00,6.33,6.33,6.32,6.33,17600.0,5.0991,5.0991,5.0911,5.0991,17600.0
2009-05-18 14:30:00,6.33,6.34,6.33,6.34,33200.0,5.0991,5.1072,5.0991,5.1072,33200.0
2009-05-18 14:35:00,6.34,6.34,6.33,6.34,25600.0,5.1072,5.1072,5.0991,5.1072,25600.0
2009-05-18 14:40:00,6.34,6.36,6.34,6.36,70800.0,5.1072,5.1233,5.1072,5.1233,70800.0
2009-05-18 14:45:00,6.36,6.38,6.36,6.37,120400.0,5.1233,5.1394,5.1233,5.1313,120400.0
2009-05-18 14:50:00,6.38,6.39,6.38,6.38,60800.0,5.1394,5.1474,5.1394,5.1394,60800.0
2009-05-18 14:55:00,6.38,6.38,6.37,6.37,40800.0,5.1394,5.1394,5.1313,5.1313,40800.0
2009-05-18 15:00:00,6.37,6.38,6.37,6.37,23200.0,5.1313,5.1394,5.1313,5.1313,23200.0
2009-05-18 15:05:00,6.37,6.37,6.37,6.37,28400.0,5.1313,5.1313,5.1313,5.1313,28400.0
2009-05-18 15:10:00,6.37,6.37,6.36,6.36,66000.0,5.1313,5.1313,5.1233,5.1233,66000.0
2009-05-18 15:15:00,6.36,6.37,6.36,6.36,40800.0,5.1233,5.1313,5.1233,5.1233,40800.0
2009-05-18 15:20:00,6.36,6.36,6.35,6.36,46400.0,5.1233,5.1233,5.1152,5.1233,46400.0
2009-05-18 15:25:00,6.36,6.36,6.35,6.35,44400.0,5.1233,5.1233,5.1152,5.1152,44400.0
2009-05-18 15:30:00,6.35,6.36,6.35,6.36,74400.0,5.1152,5.1233,5.1152,5.1233,74400.0
2009-05-18 15:35:00,6.36,6.36,6.36,6.36,72400.0,5.1233,5.1233,5.1233,5.1233,72400.0
2009-05-18 15:40:00,6.36,6.37,6.36,6.37,94800.0,5.1233,5.1313,5.1233,5.1313,94800.0
2009-05-18 15:45:00,6.37,6.39,6.36,6.39,91200.0,5.1313,5.1474,5.1233,5.1474,91200.0
2009-05-18 15:50:00,6.39,6.39,6.38,6.38,190800.0,5.1474,5.1474,5.1394,5.1394,190800.0
2009-05-18 15:55:00,6.38,6.4,6.38,6.4,323600.0,5.1394,5.1555,5.1394,5.1555,323600.0
2009-05-19 09:30:00,6.33,6.35,6.29,6.31,122400.0,5.0991,5.1152,5.0669,5.083,122400.0
2009-05-19 09:35:00,6.31,6.34,6.31,6.34,75600.0,5.083,5.1072,5.083,5.1072,75600.0
2009-05-19 09:40:00,6.35,6.35,6.31,6.31,119200.0,5.1152,5.1152,5.083,5.083,119200.0
2009-05-19 09:45:00,6.32,6.34,6.31,6.34,42000.0,5.0911,5.1072,5.083,5.1072,42000.0
2009-05-19 09:50:00,6.34,6.34,6.3,6.3,78400.0,5.1072,5.1072,5.0749,5.0749,78400.0
2009-05-19 09:55:00,6.3,6.31,6.3,6.3,45600.0,5.0749,5.083,5.0749,5.0749,45600.0
2009-05-19 10:00:00,6.3,6.3,6.29,6.29,49200.0,5.0749,5.0749,5.0669,5.0669,49200.0
2009-05-19 10:05:00,6.29,6.31,6.29,6.31,51200.0,5.0669,5.083,5.0669,5.083,51200.0
2009-05-19 10:10:00,6.3,6.32,6.3,6.31,55200.0,5.0749,5.0911,5.0749,5.083,55200.0
2009-05-19 10:15:00,6.32,6.33,6.31,6.33,26000.0,5.0911,5.0991,5.083,5.0991,26000.0
2009-05-19 10:20:00,6.33,6.34,6.31,6.33,34400.0,5.0991,5.1072,5.083,5.0991,34400.0
2009-05-19 10:25:00,6.33,6.36,6.33,6.35,35600.0,5.0991,5.1233,5.0991,5.1152,35600.0
2009-05-19 10:30:00,6.35,6.36,6.35,6.35,24800.0,5.1152,5.1233,5.1152,5.1152,24800.0
2009-05-19 10:35:00,6.35,6.36,6.35,6.36,39200.0,5.1152,5.1233,5.1152,5.1233,39200.0
2009-05-19 10:40:00,6.36,6.36,6.35,6.36,37600.0,5.1233,5.1233,5.1152,5.1233,37600.0
2009-05-19 10:45:00,6.36,6.36,6.35,6.35,29200.0,5.1233,5.1233,5.1152,5.1152,29200.0
2009-05-19 10:50:00,6.35,6.36,6.35,6.36,13600.0,5.1152,5.1233,5.1152,5.1233,13600.0
2009-05-19 10:55:00,6.36,6.36,6.35,6.36,24000.0,5.1233,5.1233,5.1152,5.1233,24000.0
2009-05-19 11:00:00,6.36,6.37,6.36,6.36,42800.0,5.1233,5.1313,5.1233,5.1233,42800.0
2009-05-19 11:05:00,6.36,6.36,6.35,6.36,48400.0,5.1233,5.1233,5.1152,5.1233,48400.0
2009-05-19 11:10:00,6.36,6.36,6.35,6.35,9600.0,5.1233,5.1233,5.1152,5.1152,9600.0
2009-05-19 11:15:00,6.35,6.36,6.35,6.36,9600.0,5.1152,5.1233,5.1152,5.1233,9600.0
2009-05-19 11:20:00,6.36,6.36,6.36,6.36,15200.0,5.1233,5.1233,5.1233,5.1233,15200.0
2009-05-19 11:25:00,6.36,6.37,6.36,6.36,42000.0,5.1233,5.1313,5.1233,5.1233,42000.0
2009-05-19 11:30:00,6.37,6.37,6.35,6.36,35600.0,5.1313,5.1313,5.1152,5.1233,35600.0
2009-05-19 11:35:00,6.36,6.36,6.35,6.36,36800.0,5.1233,5.1233,5.1152,5.1233,36800.0
2009-05-19 11:40:00,6.36,6.37,6.36,6.37,16000.0,5.1233,5.1313,5.1233,5.1313,16000.0
2009-05-19 11:45:00,6.37,6.38,6.37,6.38,15600.0,5.1313,5.1394,5.1313,5.1394,15600.0
2009-05-19 11:50:00,6.38,6.38,6.37,6.37,18800.0,5.1394,5.1394,5.1313,5.1313,18800.0
2009-05-19 11:55:00,6.37,6.38,6.37,6.38,34000.0,5.1313,5.1394,5.1313,5.1394,34000.0
2009-05-19 12:00:00,6.38,6.39,6.38,6.39,22400.0,5.1394,5.1474,5.1394,5.1474,22400.0
2009-05-19 12:05:00,6.39,6.4,6.39,6.39,46800.0,5.1474,5.1555,5.1474,5.1474,46800.0
2009-05-19 12:10:00,6.4,6.4,6.4,6.4,27200.0,5.1555,5.1555,5.1555,5.1555,27200.0
2009-05-19 12:15:00,6.4,6.41,6.4,6.41,29200.0,5.1555,5.1636,5.1555,5.1636,29200.0
2009-05-19 12:20:00,6.41,6.41,6.4,6.41,30400.0,5.1636,5.1636,5.1555,5.1636,30400.0
2009-05-19 12:25:00,6.4,6.41,6.4,6.41,19600.0,5.1555,5.1636,5.1555,5.1636,19600.0
2009-05-19 12:30:00,6.41,6.41,6.4,6.4,15200.0,5.1636,5.1636,5.1555,5.1555,15200.0
2009-05-19 12:35:00,6.4,6.4,6.39,6.39,4800.0,5.1555,5.1555,5.1474,5.1474,4800.0
2009-05-19 12:40:00,6.39,6.4,6.39,6.4,7600.0,5.1474,5.1555,5.1474,5.1555,7600.0
2009-05-19 12:45:00,6.39,6.4,6.39,6.4,5200.0,5.1474,5.1555,5.1474,5.1555,5200.0
2009-05-19 12:50:00,6.39,6.39,6.39,6.39,11200.0,5.1474,5.1474,5.1474,5.1474,11200.0
2009-05-19 12:55:00,6.39,6.39,6.38,6.38,16400.0,5.1474,5.1474,5.1394,5.1394,16400.0
2009-05-19 13:00:00,6.38,6.38,6.38,6.38,4800.0,5.1394,5.1394,5.1394,5.1394,4800.0
2009-05-19 13:05:00,6.38,6.4,6.38,6.4,30000.0,5.1394,5.1555,5.1394,5.1555,30000.0
2009-05-19 13:10:00,6.4,6.4,6.39,6.4,14800.0,5.1555,5.1555,5.1474,5.1555,14800.0
2009-05-19 13:15:00,6.4,6.41,6.4,6.41,32400.0,5.1555,5.1636,5.1555,5.1636,32400.0
2009-05-19 13:20:00,6.41,6.42,6.41,6.42,70000.0,5.1636,5.1716,5.1636,5.1716,70000.0
2009-05-19 13:25:00,6.42,6.43,6.42,6.43,54000.0,5.1716,5.1797,5.1716,5.1797,54000.0
2009-05-19 13:30:00,6.43,6.43,6.42,6.42,41200.0,5.1797,5.1797,5.1716,5.1716,41200.0
2009-05-19 13:35:00,6.42,6.42,6.41,6.42,39600.0,5.1716,5.1716,5.1636,5.1716,39600.0
2009-05-19 13:40:00,6.42,6.42,6.41,6.41,34400.0,5.1716,5.1716,5.1636,5.1636,34400.0
2009-05-19 13:45:00,6.41,6.42,6.41,6.42,11600.0,5.1636,5.1716,5.1636,5.1716,11600.0
2009-05-19 13:50:00,6.41,6.42,6.41,6.41,14400.0,5.1636,5.1716,5.1636,5.1636,14400.0
2009-05-19 13:55:00,6.41,6.41,6.41,6.41,32400.0,5.1636,5.1636,5.1636,5.1636,32400.0
2009-05-19 14:00:00,6.41,6.41,6.4,6.4,37600.0,5.1636,5.1636,5.1555,5.1555,37600.0
2009-05-19 14:05:00,6.4,6.41,6.4,6.41,17200.0,5.1555,5.1636,5.1555,5.1636,17200.0
2009-05-19 14:10:00,6.41,6.41,6.41,6.41,9200.0,5.1636,5.1636,5.1636,5.1636,9200.0
2009-05-19 14:15:00,6.41,6.42,6.41,6.42,11600.0,5.1636,5.1716,5.1636,5.1716,11600.0
2009-05-19 14:20:00,6.42,6.43,6.42,6.43,19200.0,5.1716,5.1797,5.1716,5.1797,19200.0
2009-05-19 14:25:00,6.42,6.43,6.42,6.43,50000.0,5.1716,5.1797,5.1716,5.1797,50000.0
2009-05-19 14:30:00,6.43,6.43,6.43,6.43,30800.0,5.1797,5.1797,5.1797,5.1797,30800.0
2009-05-19 14:35:00,6.43,6.43,6.43,6.43,28800.0,5.1797,5.1797,5.1797,5.1797,28800.0
2009-05-19 14:40:00,6.43,6.43,6.43,6.43,23200.0,5.1797,5.1797,5.1797,5.1797,23200.0
2009-05-19 14:45:00,6.43,6.44,6.43,6.44,46800.0,5.1797,5.1877,5.1797,5.1877,46800.0
2009-05-19 14:50:00,6.44,6.44,6.43,6.44,34000.0,5.1877,5.1877,5.1797,5.1877,34000.0
2009-05-19 14:55:00,6.44,6.44,6.43,6.43,70800.0,5.1877,5.1877,5.1797,5.1797,70800.0
2009-05-19 15:00:00,6.43,6.43,6.43,6.43,12400.0,5.1797,5.1797,5.1797,5.1797,12400.0
2009-05-19 15:05:00,6.43,6.44,6.43,6.43,62000.0,5.1797,5.1877,5.1797,5.1797,62000.0
2009-05-19 15:10:00,6.43,6.43,6.42,6.42,41200.0,5.1797,5.1797,5.1716,5.1716,41200.0
2009-05-19 15:15:00,6.42,6.43,6.42,6.43,32000.0,5.1716,5.1797,5.1716,5.1797,32000.0
2009-05-19 15:20:00,6.43,6.43,6.42,6.42,44800.0,5.1797,5.1797,5.1716,5.1716,44800.0
2009-05-19 15:25:00,6.43,6.43,6.42,6.43,50400.0,5.1797,5.1797,5.1716,5.1797,50400.0
2009-05-19 15:30:00,6.43,6.43,6.4,6.4,84800.0,5.1797,5.1797,5.1555,5.1555,84800.0
2009-05-19 15:35:00,6.4,6.41,6.4,6.41,67200.0,5.1555,5.1636,5.1555,5.1636,67200.0
2009-05-19 15:40:00,6.41,6.42,6.41,6.41,106400.0,5.1636,5.1716,5.1636,5.1636,106400.0
2009-05-19 15:45:00,6.41,6.42,6.41,6.41,54400.0,5.1636,5.1716,5.1636,5.1636,54400.0
2009-05-19 15:50:00,6.4,6.41,6.4,6.4,119200.0,5.1555,5.1636,5.1555,5.1555,119200.0
2009-05-19 15:55:00,6.4,6.4,6.39,6.4,248800.0,5.1555,5.1555,5.1474,5.1555,248800.0
2009-05-20 09:30:00,6.32,6.49,6.32,6.4,67200.0,5.0911,5.228,5.0911,5.1555,67200.0
2009-05-20 09:35:00,6.4,6.41,6.38,6.38,47200.0,5.1555,5.1636,5.1394,5.1394,47200.0
2009-05-20 09:40:00,6.38,6.43,6.38,6.41,65200.0,5.1394,5.1797,5.1394,5.1636,65200.0
2009-05-20 09:45:00,6.42,6.44,6.41,6.43,49600.0,5.1716,5.1877,5.1636,5.1797,49600.0
2009-05-20 09:50:00,6.43,6.45,6.42,6.44,82000.0,5.1797,5.1958,5.1716,5.1877,82000.0
2009-05-20 09:55:00,6.43,6.44,6.43,6.43,39600.0,5.1797,5.1877,5.1797,5.1797,39600.0
2009-05-20 10:00:00,6.43,6.45,6.43,6.45,62000.0,5.1797,5.1958,5.1797,5.1958,62000.0
2009-05-20 10:05:00,6.45,6.46,6.44,6.46,46000.0,5.1958,5.2038,5.1877,5.2038,46000.0
2009-05-20 10:10:00,6.46,6.46,6.43,6.43,57600.0,5.2038,5.2038,5.1797,5.1797,57600.0
2009-05-20 10:15:00,6.43,6.45,6.43,6.45,57200.0,5.1797,5.1958,5.1797,5.1958,57200.0
2009-05-20 10:20:00,6.45,6.45,6.44,6.45,41600.0,5.1958,5.1958,5.1877,5.1958,41600.0
2009-05-20 10:25:00,6.45,6.45,6.43,6.44,24400.0,5.1958,5.1958,5.1797,5.1877,24400.0
2009-05-20 10:30:00,6.43,6.44,6.43,6.44,40400.0,5.1797,5.1877,5.1797,5.1877,40400.0
2009-05-20 10:35:00,6.44,6.44,6.43,6.44,13600.0,5.1877,5.1877,5.1797,5.1877,13600.0
2009-05-20 10:40:00,6.44,6.45,6.44,6.45,46800.0,5.1877,5.1958,5.1877,5.1958,46800.0
2009-05-20 10:45:00,6.45,6.46,6.45,6.46,25600.0,5.1958,5.2038,5.1958,5.2038,25600.0
2009-05-20 10:50:00,6.46,6.47,6.46,6.46,66400.0,5.2038,5.2119,5.2038,5.2038,66400.0
2009-05-20 10:55:00,6.46,6.47,6.46,6.47,50400.0,5.2038,5.2119,5.2038,5.2119,50400.0
2009-05-20 11:00:00,6.47,6.48,6.47,6.48,47600.0,5.2119,5.2199,5.2119,5.2199,47600.0
2009-05-20 11:05:00,6.48,6.48,6.47,6.47,31200.0,5.2199,5.2199,5.2119,5.2119,31200.0
2009-05-20 11:10:00,6.47,6.48,6.47,6.47,30400.0,5.2119,5.2199,5.2119,5.2119,30400.0
2009-05-20 11:15:00,6.47,6.47,6.46,6.46,33600.0,5.2119,5.2119,5.2038,5.2038,33600.0
2009-05-20 11:20:00,6.46,6.47,6.46,6.46,25600.0,5.2038,5.2119,5.2038,5.2038,25600.0
2009-05-20 11:25:00,6.46,6.47,6.46,6.46,27200.0,5.2038,5.2119,5.2038,5.2038,27200.0
2009-05-20 11:30:00,6.47,6.47,6.46,6.47,24000.0,5.2119,5.2119,5.2038,5.2119,24000.0
2009-05-20 11:35:00,6.47,6.47,6.47,6.47,23600.0,5.2119,5.2119,5.2119,5.2119,23600.0
2009-05-20 11:40:00,6.47,6.47,6.46,6.47,45600.0,5.2119,5.2119,5.2038,5.2119,45600.0
2009-05-20 11:45:00,6.47,6.47,6.46,6.47,28800.0,5.2119,5.2119,5.2038,5.2119,28800.0
2009-05-20 11:50:00,6.47,6.47,6.43,6.43,86800.0,5.2119,5.2119,5.1797,5.1797,86800.0
2009-05-20 11:55:00,6.43,6.44,6.43,6.43,42400.0,5.1797,5.1877,5.1797,5.1797,42400.0
2009-05-20 12:00:00,6.43,6.43,6.43,6.43,26000.0,5.1797,5.1797,5.1797,5.1797,26000.0
2009-05-20 12:05:00,6.43,6.43,6.42,6.42,24800.0,5.1797,5.1797,5.1716,5.1716,24800.0
2009-05-20 12:10:00,6.42,6.43,6.42,6.43,22400.0,5.1716,5.1797,5.1716,5.1797,22400.0
2009-05-20 12:15:00,6.43,6.43,6.42,6.43,35200.0,5.1797,5.1797,5.1716,5.1797,35200.0
2009-05-20 12:20:00,6.43,6.43,6.43,6.43,16000.0,5.1797,5.1797,5.1797,5.1797,16000.0
2009-05-20 12:25:00,6.43,6.43,6.42,6.43,18000.0,5.1797,5.1797,5.1716,5.1797,18000.0
2009-05-20 12:30:00,6.43,6.43,6.41,6.41,46800.0,5.1797,5.1797,5.1636,5.1636,46800.0
2009-05-20 12:35:00,6.41,6.41,6.4,6.41,30400.0,5.1636,5.1636,5.1555,5.1636,30400.0
2009-05-20 12:40:00,6.41,6.41,6.41,6.41,21600.0,5.1636,5.1636,5.1636,5.1636,21600.0
2009-05-20 12:45:00,6.41,6.41,6.41,6.41,14000.0,5.1636,5.1636,5.1636,5.1636,14000.0
2009-05-20 12:50:00,6.41,6.41,6.4,6.41,25200.0,5.1636,5.1636,5.1555,5.1636,25200.0
2009-05-20 12:55:00,6.41,6.41,6.38,6.38,36800.0,5.1636,5.1636,5.1394,5.1394,36800.0
2009-05-20 13:00:00,6.38,6.39,6.38,6.38,56800.0,5.1394,5.1474,5.1394,5.1394,56800.0
2009-05-20 13:05:00,6.38,6.38,6.37,6.38,89600.0,5.1394,5.1394,5.1313,5.1394,89600.0
2009-05-20 13:10:00,6.37,6.38,6.37,6.38,24400.0,5.1313,5.1394,5.1313,5.1394,24400.0
2009-05-20 13:15:00,6.38,6.38,6.37,6.37,28400.0,5.1394,5.1394,5.1313,5.1313,28400.0
2009-05-20 13:20:00,6.37,6.39,6.36,6.39,36800.0,5.1313,5.1474,5.1233,5.1474,36800.0
2009-05-20 13:25:00,6.39,6.4,6.38,6.4,42400.0,5.1474,5.1555,5.1394,5.1555,42400.0
2009-05-20 13:30:00,6.4,6.4,6.39,6.39,12800.0,5.1555,5.1555,5.1474,5.1474,12800.0
2009-05-20 13:35:00,6.39,6.41,6.39,6.41,34800.0,5.1474,5.1636,5.1474,5.1636,34800.0
2009-05-20 13:40:00,6.41,6.43,6.41,6.42,39200.0,5.1636,5.1797,5.1636,5.1716,39200.0
2009-05-20 13:45:00,6.42,6.43,6.42,6.43,35600.0,5.1716,5.1797,5.1716,5.1797,35600.0
2009-05-20 13:50:00,6.43,6.43,6.42,6.42,31200.0,5.1797,5.1797,5.1716,5.1716,31200.0
2009-05-20 13:55:00,6.42,6.43,6.42,6.43,16000.0,5.1716,5.1797,5.1716,5.1797,16000.0
2009-05-20 14:00:00,6.42,6.42,6.39,6.39,123200.0,5.1716,5.1716,5.1474,5.1474,123200.0
2009-05-20 14:05:00,6.39,6.42,6.39,6.41,80400.0,5.1474,5.1716,5.1474,5.1636,80400.0
2009-05-20 14:10:00,6.41,6.41,6.4,6.4,34800.0,5.1636,5.1636,5.1555,5.1555,34800.0
2009-05-20 14:15:00,6.4,6.43,6.4,6.43,50000.0,5.1555,5.1797,5.1555,5.1797,50000.0
2009-05-20 14:20:00,6.43,6.44,6.43,6.44,22400.0,5.1797,5.1877,5.1797,5.1877,22400.0
2009-05-20 14:25:00,6.44,6.44,6.43,6.44,20000.0,5.1877,5.1877,5.1797,5.1877,20000.0
2009-05-20 14:30:00,6.43,6.43,6.41,6.41,64400.0,5.1797,5.1797,5.1636,5.1636,64400.0
2009-05-20 14:35:00,6.41,6.42,6.41,6.42,32000.0,5.1636,5.1716,5.1636,5.1716,32000.0
2009-05-20 14:40:00,6.42,6.44,6.42,6.43,54800.0,5.1716,5.1877,5.1716,5.1797,54800.0
2009-05-20 14:45:00,6.43,6.44,6.43,6.43,26000.0,5.1797,5.1877,5.1797,5.1797,26000.0
2009-05-20 14:50:00,6.43,6.44,6.42,6.44,60800.0,5.1797,5.1877,5.1716,5.1877,60800.0
2009-05-20 14:55:00,6.44,6.44,6.43,6.43,38400.0,5.1877,5.1877,5.1797,5.1797,38400.0
2009-05-20 15:00:00,6.43,6.43,6.41,6.41,32800.0,5.1797,5.1797,5.1636,5.1636,32800.0
2009-05-20 15:05:00,6.41,6.42,6.4,6.4,52400.0,5.1636,5.1716,5.1555,5.1555,52400.0
2009-05-20 15:10:00,6.4,6.4,6.39,6.39,70000.0,5.1555,5.1555,5.1474,5.1474,70000.0
2009-05-20 15:15:00,6.39,6.39,6.38,6.39,37600.0,5.1474,5.1474,5.1394,5.1474,37600.0
2009-05-20 15:20:00,6.39,6.39,6.37,6.37,48800.0,5.1474,5.1474,5.1313,5.1313,48800.0
2009-05-20 15:25:00,6.37,6.38,6.37,6.37,81600.0,5.1313,5.1394,5.1313,5.1313,81600.0
2009-05-20 15:30:00,6.37,6.37,6.36,6.36,65600.0,5.1313,5.1313,5.1233,5.1233,65600.0
2009-05-20 15:35:00,6.36,6.38,6.36,6.36,91600.0,5.1233,5.1394,5.1233,5.1233,91600.0
2009-05-20 15:40:00,6.36,6.36,6.33,6.33,129600.0,5.1233,5.1233,5.0991,5.0991,129600.0
2009-05-20 15:45:00,6.33,6.35,6.33,6.34,65600.0,5.0991,5.1152,5.0991,5.1072,65600.0
2009-05-20 15:50:00,6.34,6.34,6.33,6.34,143600.0,5.1072,5.1072,5.0991,5.1072,143600.0
2009-05-20 15:55:00,6.34,6.35,6.33,6.34,151600.0,5.1072,5.1152,5.0991,5.1072,151600.0
2009-05-21 09:30:00,6.3,6.3,6.23,6.27,85600.0,5.0749,5.0749,5.0186,5.0508,85600.0
2009-05-21 09:35:00,6.27,6.27,6.22,6.23,118000.0,5.0508,5.0508,5.0105,5.0186,118000.0
2009-05-21 09:40:00,6.23,6.26,6.22,6.26,33600.0,5.0186,5.0427,5.0105,5.0427,33600.0
2009-05-21 09:45:00,6.26,6.27,6.25,6.27,59200.0,5.0427,5.0508,5.0347,5.0508,59200.0
2009-05-21 09:50:00,6.27,6.3,6.27,6.28,105200.0,5.0508,5.0749,5.0508,5.0588,105200.0
2009-05-21 09:55:00,6.28,6.29,6.26,6.26,72800.0,5.0588,5.0669,5.0427,5.0427,72800.0
2009-05-21 10:00:00,6.26,6.29,6.25,6.26,128000.0,5.0427,5.0669,5.0347,5.0427,128000.0
2009-05-21 10:05:00,6.26,6.28,6.26,6.27,69200.0,5.0427,5.0588,5.0427,5.0508,69200.0
2009-05-21 10:10:00,6.26,6.28,6.26,6.26,49600.0,5.0427,5.0588,5.0427,5.0427,49600.0
2009-05-21 10:15:00,6.27,6.27,6.24,6.24,36800.0,5.0508,5.0508,5.0266,5.0266,36800.0
2009-05-21 10:20:00,6.24,6.25,6.22,6.22,70000.0,5.0266,5.0347,5.0105,5.0105,70000.0
2009-05-21 10:25:00,6.22,6.23,6.22,6.22,52800.0,5.0105,5.0186,5.0105,5.0105,52800.0
2009-05-21 10:30:00,6.22,6.23,6.21,6.22,32800.0,5.0105,5.0186,5.0024,5.0105,32800.0
2009-05-21 10:35:00,6.22,6.24,6.22,6.24,32800.0,5.0105,5.0266,5.0105,5.0266,32800.0
2009-05-21 10:40:00,6.24,6.26,6.23,6.26,74800.0,5.0266,5.0427,5.0186,5.0427,74800.0
2009-05-21 10:45:00,6.26,6.26,6.25,6.25,12400.0,5.0427,5.0427,5.0347,5.0347,12400.0
2009-05-21 10:50:00,6.26,6.26,6.23,6.23,35200.0,5.0427,5.0427,5.0186,5.0186,35200.0
2009-05-21 10:55:00,6.23,6.23,6.21,6.21,48000.0,5.0186,5.0186,5.0024,5.0024,48000.0
2009-05-21 11:00:00,6.21,6.21,6.19,6.2,76000.0,5.0024,5.0024,4.9863,4.9944,76000.0
2009-05-21 11:05:00,6.2,6.2,6.19,6.19,23200.0,4.9944,4.9944,4.9863,4.9863,23200.0
2009-05-21 11:10:00,6.19,6.2,6.19,6.2,29600.0,4.9863,4.9944,4.9863,4.9944,29600.0
2009-05-21 11:15:00,6.2,6.21,6.2,6.21,22400.0,4.9944,5.0024,4.9944,5.0024,22400.0
2009-05-21 11:20:00,6.21,6.21,6.2,6.2,38400.0,5.0024,5.0024,4.9944,4.9944,38400.0
2009-05-21 11:25:00,6.2,6.2,6.19,6.2,13600.0,4.9944,4.9944,4.9863,4.9944,13600.0
2009-05-21 11:30:00,6.19,6.19,6.18,6.18,48000.0,4.9863,4.9863,4.9783,4.9783,48000.0
2009-05-21 11:35:00,6.18,6.21,6.18,6.2,38000.0,4.9783,5.0024,4.9783,4.9944,38000.0
2009-05-21 11:40:00,6.2,6.21,6.2,6.21,29200.0,4.9944,5.0024,4.9944,5.0024,29200.0
2009-05-21 11:45:00,6.2,6.21,6.2,6.21,20000.0,4.9944,5.0024,4.9944,5.0024,20000.0
2009-05-21 11:50:00,6.21,6.21,6.2,6.21,14800.0,5.0024,5.0024,4.9944,5.0024,14800.0
2009-05-21 11:55:00,6.21,6.21,6.21,6.21,29600.0,5.0024,5.0024,5.0024,5.0024,29600.0
2009-05-21 12:00:00,6.21,6.22,6.21,6.21,36400.0,5.0024,5.0105,5.0024,5.0024,36400.0
2009-05-21 12:05:00,6.21,6.21,6.21,6.21,25200.0,5.0024,5.0024,5.0024,5.0024,25200.0
2009-05-21 12:10:00,6.21,6.21,6.2,6.2,28400.0,5.0024,5.0024,4.9944,4.9944,28400.0
2009-05-21 12:15:00,6.2,6.2,6.18,6.18,41200.0,4.9944,4.9944,4.9783,4.9783,41200.0
2009-05-21 12:20:00,6.18,6.19,6.18,6.18,45200.0,4.9783,4.9863,4.9783,4.9783,45200.0
2009-05-21 12:25:00,6.18,6.18,6.17,6.18,47600.0,4.9783,4.9783,4.9702,4.9783,47600.0
2009-05-21 12:30:00,6.18,6.19,6.18,6.19,34000.0,4.9783,4.9863,4.9783,4.9863,34000.0
2009-05-21 12:35:00,6.19,6.21,6.19,6.21,22400.0,4.9863,5.0024,4.9863,5.0024,22400.0
2009-05-21 12:40:00,6.21,6.21,6.2,6.2,14400.0,5.0024,5.0024,4.9944,4.9944,14400.0
2009-05-21 12:45:00,6.2,6.2,6.2,6.2,10400.0,4.9944,4.9944,4.9944,4.9944,10400.0
2009-05-21 12:50:00,6.2,6.21,6.2,6.2,22400.0,4.9944,5.0024,4.9944,4.9944,22400.0
2009-05-21 12:55:00,6.2,6.21,6.2,6.21,29200.0,4.9944,5.0024,4.9944,5.0024,29200.0
2009-05-21 13:00:00,6.21,6.22,6.21,6.22,51200.0,5.0024,5.0105,5.0024,5.0105,51200.0
2009-05-21 13:05:00,6.21,6.22,6.21,6.21,50800.0,5.0024,5.0105,5.0024,5.0024,50800.0
2009-05-21 13:10:00,6.21,6.21,6.21,6.21,12800.0,5.0024,5.0024,5.0024,5.0024,12800.0
2009-05-21 13:15:00,6.21,6.21,6.21,6.21,18400.0,5.0024,5.0024,5.0024,5.0024,18400.0
2009-05-21 13:20:00,6.21,6.21,6.2,6.2,25200.0,5.0024,5.0024,4.9944,4.9944,25200.0
2009-05-21 13:25:00,6.2,6.2,6.2,6.2,60800.0,4.9944,4.9944,4.9944,4.9944,60800.0
2009-05-21 13:30:00,6.2,6.2,6.2,6.2,18000.0,4.9944,4.9944,4.9944,4.9944,18000.0
2009-05-21 13:35:00,6.2,6.2,6.18,6.19,36800.0,4.9944,4.9944,4.9783,4.9863,36800.0
2009-05-21 13:40:00,6.19,6.19,6.19,6.19,24000.0,4.9863,4.9863,4.9863,4.9863,24000.0
2009-05-21 13:45:00,6.19,6.21,6.19,6.21,30800.0,4.9863,5.0024,4.9863,5.0024,30800.0
2009-05-21 13:50:00,6.21,6.21,6.2,6.2,18400.0,5.0024,5.0024,4.9944,4.9944,18400.0
2009-05-21 13:55:00,6.2,6.21,6.2,6.21,52800.0,4.9944,5.0024,4.9944,5.0024,52800.0
2009-05-21 14:00:00,6.21,6.22,6.2,6.21,44000.0,5.0024,5.0105,4.9944,5.0024,44000.0
2009-05-21 14:05:00,6.2,6.2,6.18,6.18,66800.0,4.9944,4.9944,4.9783,4.9783,66800.0
2009-05-21 14:10:00,6.18,6.19,6.17,6.17,48800.0,4.9783,4.9863,4.9702,4.9702,48800.0
2009-05-21 14:15:00,6.17,6.17,6.17,6.17,32400.0,4.9702,4.9702,4.9702,4.9702,32400.0
2009-05-21 14:20:00,6.17,6.17,6.16,6.17,18400.0,4.9702,4.9702,4.9622,4.9702,18400.0
2009-05-21 14:25:00,6.17,6.17,6.16,6.16,57200.0,4.9702,4.9702,4.9622,4.9622,57200.0
2009-05-21 14:30:00,6.16,6.17,6.15,6.17,62800.0,4.9622,4.9702,4.9541,4.9702,62800.0
2009-05-21 14:35:00,6.18,6.18,6.16,6.17,46000.0,4.9783,4.9783,4.9622,4.9702,46000.0
2009-05-21 14:40:00,6.17,6.17,6.15,6.15,53200.0,4.9702,4.9702,4.9541,4.9541,53200.0
2009-05-21 14:45:00,6.15,6.15,6.14,6.15,24400.0,4.9541,4.9541,4.9461,4.9541,24400.0
2009-05-21 14:50:00,6.15,6.15,6.15,6.15,22400.0,4.9541,4.9541,4.9541,4.9541,22400.0
2009-05-21 14:55:00,6.15,6.17,6.15,6.17,51600.0,4.9541,4.9702,4.9541,4.9702,51600.0
2009-05-21 15:00:00,6.16,6.18,6.16,6.18,58400.0,4.9622,4.9783,4.9622,4.9783,58400.0
2009-05-21 15:05:00,6.18,6.18,6.15,6.15,182800.0,4.9783,4.9783,4.9541,4.9541,182800.0
2009-05-21 15:10:00,6.15,6.16,6.15,6.15,213600.0,4.9541,4.9622,4.9541,4.9541,213600.0
2009-05-21 15:15:00,6.15,6.16,6.15,6.15,142000.0,4.9541,4.9622,4.9541,4.9541,142000.0
2009-05-21 15:20:00,6.15,6.15,6.14,6.14,180400.0,4.9541,4.9541,4.9461,4.9461,180400.0
2009-05-21 15:25:00,6.14,6.14,6.13,6.14,168000.0,4.9461,4.9461,4.938,4.9461,168000.0
2009-05-21 15:30:00,6.14,6.16,6.14,6.15,176000.0,4.9461,4.9622,4.9461,4.9541,176000.0
2009-05-21 15:35:00,6.15,6.16,6.15,6.15,83200.0,4.9541,4.9622,4.9541,4.9541,83200.0
2009-05-21 15:40:00,6.15,6.16,6.14,6.15,129200.0,4.9541,4.9622,4.9461,4.9541,129200.0
2009-05-21 15:45:00,6.16,6.16,6.15,6.15,176800.0,4.9622,4.9622,4.9541,4.9541,176800.0
2009-05-21 15:50:00,6.16,6.16,6.14,6.16,250400.0,4.9622,4.9622,4.9461,4.9622,250400.0
2009-05-21 15:55:00,6.16,6.16,6.16,6.16,339200.0,4.9622,4.9622,4.9622,4.9622,339200.0
2009-05-22 09:30:00,6.25,6.25,6.18,6.2,41600.0,5.0347,5.0347,4.9783,4.9944,41600.0
2009-05-22 09:35:00,6.2,6.2,6.15,6.15,44800.0,4.9944,4.9944,4.9541,4.9541,44800.0
2009-05-22 09:40:00,6.15,6.15,6.13,6.14,16800.0,4.9541,4.9541,4.938,4.9461,16800.0
2009-05-22 09:45:00,6.13,6.13,6.11,6.12,134000.0,4.938,4.938,4.9219,4.9299,134000.0
2009-05-22 09:50:00,6.12,6.12,6.1,6.11,78400.0,4.9299,4.9299,4.9138,4.9219,78400.0
2009-05-22 09:55:00,6.11,6.12,6.11,6.11,54000.0,4.9219,4.9299,4.9219,4.9219,54000.0
2009-05-22 10:00:00,6.11,6.13,6.1,6.13,72400.0,4.9219,4.938,4.9138,4.938,72400.0
2009-05-22 10:05:00,6.13,6.14,6.12,6.12,119600.0,4.938,4.9461,4.9299,4.9299,119600.0
2009-05-22 10:10:00,6.12,6.13,6.11,6.12,64800.0,4.9299,4.938,4.9219,4.9299,64800.0
2009-05-22 10:15:00,6.11,6.15,6.11,6.13,134800.0,4.9219,4.9541,4.9219,4.938,134800.0
2009-05-22 10:20:00,6.13,6.15,6.13,6.14,87200.0,4.938,4.9541,4.938,4.9461,87200.0
2009-05-22 10:25:00,6.14,6.15,6.13,6.14,40400.0,4.9461,4.9541,4.938,4.9461,40400.0
2009-05-22 10:30:00,6.13,6.13,6.11,6.12,45600.0,4.938,4.938,4.9219,4.9299,45600.0
2009-05-22 10:35:00,6.12,6.13,6.11,6.12,31200.0,4.9299,4.938,4.9219,4.9299,31200.0
2009-05-22 10:40:00,6.12,6.14,6.12,6.14,52000.0,4.9299,4.9461,4.9299,4.9461,52000.0
2009-05-22 10:45:00,6.14,6.15,6.14,6.15,49600.0,4.9461,4.9541,4.9461,4.9541,49600.0
2009-05-22 10:50:00,6.15,6.15,6.15,6.15,24400.0,4.9541,4.9541,4.9541,4.9541,24400.0
2009-05-22 10:55:00,6.15,6.15,6.15,6.15,20400.0,4.9541,4.9541,4.9541,4.9541,20400.0
2009-05-22 11:00:00,6.15,6.15,6.14,6.14,18000.0,4.9541,4.9541,4.9461,4.9461,18000.0
2009-05-22 11:05:00,6.14,6.15,6.14,6.15,30800.0,4.9461,4.9541,4.9461,4.9541,30800.0
2009-05-22 11:10:00,6.15,6.16,6.15,6.16,32000.0,4.9541,4.9622,4.9541,4.9622,32000.0
2009-05-22 11:15:00,6.15,6.16,6.15,6.15,28800.0,4.9541,4.9622,4.9541,4.9541,28800.0
2009-05-22 11:20:00,6.15,6.15,6.15,6.15,25200.0,4.9541,4.9541,4.9541,4.9541,25200.0
2009-05-22 11:25:00,6.15,6.15,6.15,6.15,30400.0,4.9541,4.9541,4.9541,4.9541,30400.0
2009-05-22 11:30:00,6.15,6.16,6.15,6.16,41600.0,4.9541,4.9622,4.9541,4.9622,41600.0
2009-05-22 11:35:00,6.16,6.16,6.15,6.16,34400.0,4.9622,4.9622,4.9541,4.9622,34400.0
2009-05-22 11:40:00,6.15,6.16,6.15,6.15,18000.0,4.9541,4.9622,4.9541,4.9541,18000.0
2009-05-22 11:45:00,6.15,6.16,6.15,6.15,33200.0,4.9541,4.9622,4.9541,4.9541,33200.0
2009-05-22 11:50:00,6.15,6.16,6.15,6.15,60000.0,4.9541,4.9622,4.9541,4.9541,60000.0
2009-05-22 11:55:00,6.15,6.16,6.15,6.16,31600.0,4.9541,4.9622,4.9541,4.9622,31600.0
2009-05-22 12:00:00,6.16,6.16,6.15,6.16,59600.0,4.9622,4.9622,4.9541,4.9622,59600.0
2009-05-22 12:05:00,6.16,6.16,6.16,6.16,17600.0,4.9622,4.9622,4.9622,4.9622,17600.0
2009-05-22 12:10:00,6.16,6.17,6.15,6.15,135200.0,4.9622,4.9702,4.9541,4.9541,135200.0
2009-05-22 12:15:00,6.15,6.16,6.15,6.16,57200.0,4.9541,4.9622,4.9541,4.9622,57200.0
2009-05-22 12:20:00,6.15,6.16,6.15,6.15,45600.0,4.9541,4.9622,4.9541,4.9541,45600.0
2009-05-22 12:25:00,6.16,6.16,6.15,6.15,33200.0,4.9622,4.9622,4.9541,4.9541,33200.0
2009-05-22 12:30:00,6.15,6.15,6.14,6.14,16400.0,4.9541,4.9541,4.9461,4.9461,16400.0
2009-05-22 12:35:00,6.14,6.15,6.14,6.15,26000.0,4.9461,4.9541,4.9461,4.9541,26000.0
2009-05-22 12:40:00,6.15,6.17,6.15,6.17,32000.0,4.9541,4.9702,4.9541,4.9702,32000.0
2009-05-22 12:45:00,6.17,6.17,6.17,6.17,7600.0,4.9702,4.9702,4.9702,4.9702,7600.0
2009-05-22 12:50:00,6.17,6.18,6.17,6.17,30000.0,4.9702,4.9783,4.9702,4.9702,30000.0
2009-05-22 12:55:00,6.18,6.18,6.17,6.18,141600.0,4.9783,4.9783,4.9702,4.9783,141600.0
2009-05-22 13:00:00,6.18,6.18,6.17,6.18,132400.0,4.9783,4.9783,4.9702,4.9783,132400.0
2009-05-22 13:05:00,6.18,6.18,6.16,6.17,99200.0,4.9783,4.9783,4.9622,4.9702,99200.0
2009-05-22 13:10:00,6.17,6.17,6.16,6.16,105600.0,4.9702,4.9702,4.9622,4.9622,105600.0
2009-05-22 13:15:00,6.16,6.16,6.16,6.16,19200.0,4.9622,4.9622,4.9622,4.9622,19200.0
2009-05-22 13:20:00,6.16,6.16,6.16,6.16,3600.0,4.9622,4.9622,4.9622,4.9622,3600.0
2009-05-22 13:25:00,6.16,6.17,6.16,6.16,46800.0,4.9622,4.9702,4.9622,4.9622,46800.0
2009-05-22 13:30:00,6.16,6.17,6.15,6.15,56800.0,4.9622,4.9702,4.9541,4.9541,56800.0
2009-05-22 13:35:00,6.15,6.15,6.15,6.15,9600.0,4.9541,4.9541,4.9541,4.9541,9600.0
2009-05-22 13:40:00,6.15,6.16,6.15,6.16,20400.0,4.9541,4.9622,4.9541,4.9622,20400.0
2009-05-22 13:45:00,6.16,6.17,6.15,6.15,123600.0,4.9622,4.9702,4.9541,4.9541,123600.0
2009-05-22 13:50:00,6.16,6.16,6.15,6.15,39600.0,4.9622,4.9622,4.9541,4.9541,39600.0
2009-05-22 13:55:00,6.15,6.16,6.14,6.15,36000.0,4.9541,4.9622,4.9461,4.9541,36000.0
2009-05-22 14:00:00,6.16,6.16,6.15,6.15,92800.0,4.9622,4.9622,4.9541,4.9541,92800.0
2009-05-22 14:05:00,6.15,6.16,6.15,6.15,27200.0,4.9541,4.9622,4.9541,4.9541,27200.0
2009-05-22 14:10:00,6.15,6.16,6.15,6.15,17200.0,4.9541,4.9622,4.9541,4.9541,17200.0
2009-05-22 14:15:00,6.15,6.16,6.15,6.16,10000.0,4.9541,4.9622,4.9541,4.9622,10000.0
2009-05-22 14:20:00,6.16,6.17,6.16,6.17,20800.0,4.9622,4.9702,4.9622,4.9702,20800.0
2009-05-22 14:25:00,6.17,6.17,6.17,6.17,20800.0,4.9702,4.9702,4.9702,4.9702,20800.0
2009-05-22 14:30:00,6.17,6.18,6.17,6.18,18800.0,4.9702,4.9783,4.9702,4.9783,18800.0
2009-05-22 14:35:00,6.17,6.18,6.17,6.18,12800.0,4.9702,4.9783,4.9702,4.9783,12800.0
2009-05-22 14:40:00,6.17,6.18,6.17,6.18,27600.0,4.9702,4.9783,4.9702,4.9783,27600.0
2009-05-22 14:45:00,6.18,6.19,6.18,6.18,32800.0,4.9783,4.9863,4.9783,4.9783,32800.0
2009-05-22 14:50:00,6.18,6.18,6.18,6.18,13600.0,4.9783,4.9783,4.9783,4.9783,13600.0
2009-05-22 14:55:00,6.18,6.2,6.18,6.2,35200.0,4.9783,4.9944,4.9783,4.9944,35200.0
2009-05-22 15:00:00,6.19,6.19,6.19,6.19,14000.0,4.9863,4.9863,4.9863,4.9863,14000.0
2009-05-22 15:05:00,6.19,6.19,6.19,6.19,23200.0,4.9863,4.9863,4.9863,4.9863,23200.0
2009-05-22 15:10:00,6.19,6.21,6.19,6.21,45600.0,4.9863,5.0024,4.9863,5.0024,45600.0
2009-05-22 15:15:00,6.21,6.21,6.18,6.18,48400.0,5.0024,5.0024,4.9783,4.9783,48400.0
2009-05-22 15:20:00,6.18,6.18,6.17,6.17,53200.0,4.9783,4.9783,4.9702,4.9702,53200.0
2009-05-22 15:25:00,6.17,6.17,6.16,6.17,44400.0,4.9702,4.9702,4.9622,4.9702,44400.0
2009-05-22 15:30:00,6.17,6.17,6.16,6.17,26400.0,4.9702,4.9702,4.9622,4.9702,26400.0
2009-05-22 15:35:00,6.17,6.18,6.17,6.18,25600.0,4.9702,4.9783,4.9702,4.9783,25600.0
2009-05-22 15:40:00,6.18,6.18,6.17,6.17,56000.0,4.9783,4.9783,4.9702,4.9702,56000.0
2009-05-22 15:45:00,6.17,6.17,6.15,6.16,64400.0,4.9702,4.9702,4.9541,4.9622,64400.0
2009-05-22 15:50:00,6.16,6.16,6.14,6.15,111200.0,4.9622,4.9622,4.9461,4.9541,111200.0
2009-05-22 15:55:00,6.14,6.15,6.13,6.14,214400.0,4.9461,4.9541,4.938,4.9461,214400.0
2009-05-26 09:30:00,6.0,6.07,6.0,6.06,127200.0,4.8333,4.8897,4.8333,4.8816,127200.0
2009-05-26 09:35:00,6.06,6.1,6.06,6.08,122400.0,4.8816,4.9138,4.8816,4.8977,122400.0
2009-05-26 09:40:00,6.08,6.09,6.07,6.08,190400.0,4.8977,4.9058,4.8897,4.8977,190400.0
2009-05-26 09:45:00,6.08,6.09,6.07,6.08,108000.0,4.8977,4.9058,4.8897,4.8977,108000.0
2009-05-26 09:50:00,6.09,6.11,6.08,6.1,53200.0,4.9058,4.9219,4.8977,4.9138,53200.0
2009-05-26 09:55:00,6.1,6.11,6.1,6.11,73600.0,4.9138,4.9219,4.9138,4.9219,73600.0
2009-05-26 10:00:00,6.11,6.16,6.11,6.15,310000.0,4.9219,4.9622,4.9219,4.9541,310000.0
2009-05-26 10:05:00,6.15,6.18,6.15,6.17,185200.0,4.9541,4.9783,4.9541,4.9702,185200.0
2009-05-26 10:10:00,6.17,6.21,6.17,6.19,186400.0,4.9702,5.0024,4.9702,4.9863,186400.0
2009-05-26 10:15:00,6.2,6.22,6.2,6.21,137200.0,4.9944,5.0105,4.9944,5.0024,137200.0
2009-05-26 10:20:00,6.21,6.21,6.19,6.2,106800.0,5.0024,5.0024,4.9863,4.9944,106800.0
2009-05-26 10:25:00,6.2,6.2,6.19,6.2,106800.0,4.9944,4.9944,4.9863,4.9944,106800.0
2009-05-26 10:30:00,6.2,6.21,6.2,6.2,112400.0,4.9944,5.0024,4.9944,4.9944,112400.0
2009-05-26 10:35:00,6.2,6.23,6.2,6.21,72000.0,4.9944,5.0186,4.9944,5.0024,72000.0
2009-05-26 10:40:00,6.21,6.22,6.21,6.21,79600.0,5.0024,5.0105,5.0024,5.0024,79600.0
2009-05-26 10:45:00,6.22,6.24,6.22,6.23,98800.0,5.0105,5.0266,5.0105,5.0186,98800.0
2009-05-26 10:50:00,6.23,6.26,6.23,6.26,77600.0,5.0186,5.0427,5.0186,5.0427,77600.0
2009-05-26 10:55:00,6.25,6.26,6.23,6.24,64800.0,5.0347,5.0427,5.0186,5.0266,64800.0
2009-05-26 11:00:00,6.24,6.25,6.24,6.24,38400.0,5.0266,5.0347,5.0266,5.0266,38400.0
2009-05-26 11:05:00,6.25,6.25,6.24,6.25,30400.0,5.0347,5.0347,5.0266,5.0347,30400.0
2009-05-26 11:10:00,6.25,6.25,6.24,6.25,39200.0,5.0347,5.0347,5.0266,5.0347,39200.0
2009-05-26 11:15:00,6.25,6.25,6.24,6.25,52800.0,5.0347,5.0347,5.0266,5.0347,52800.0
2009-05-26 11:20:00,6.25,6.26,6.25,6.26,48400.0,5.0347,5.0427,5.0347,5.0427,48400.0
2009-05-26 11:25:00,6.26,6.26,6.25,6.26,35600.0,5.0427,5.0427,5.0347,5.0427,35600.0
2009-05-26 11:30:00,6.26,6.26,6.25,6.26,32400.0,5.0427,5.0427,5.0347,5.0427,32400.0
2009-05-26 11:35:00,6.25,6.26,6.25,6.25,22400.0,5.0347,5.0427,5.0347,5.0347,22400.0
2009-05-26 11:40:00,6.25,6.26,6.25,6.25,75600.0,5.0347,5.0427,5.0347,5.0347,75600.0
2009-05-26 11:45:00,6.25,6.26,6.25,6.26,45600.0,5.0347,5.0427,5.0347,5.0427,45600.0
2009-05-26 11:50:00,6.26,6.27,6.26,6.27,32000.0,5.0427,5.0508,5.0427,5.0508,32000.0
2009-05-26 11:55:00,6.27,6.28,6.27,6.27,17200.0,5.0508,5.0588,5.0508,5.0508,17200.0
2009-05-26 12:00:00,6.27,6.28,6.27,6.27,45600.0,5.0508,5.0588,5.0508,5.0508,45600.0
2009-05-26 12:05:00,6.27,6.28,6.27,6.27,35600.0,5.0508,5.0588,5.0508,5.0508,35600.0
2009-05-26 12:10:00,6.27,6.28,6.27,6.28,18400.0,5.0508,5.0588,5.0508,5.0588,18400.0
2009-05-26 12:15:00,6.27,6.28,6.27,6.28,38000.0,5.0508,5.0588,5.0508,5.0588,38000.0
2009-05-26 12:20:00,6.28,6.29,6.28,6.29,15200.0,5.0588,5.0669,5.0588,5.0669,15200.0
2009-05-26 12:25:00,6.29,6.3,6.29,6.29,32800.0,5.0669,5.0749,5.0669,5.0669,32800.0
2009-05-26 12:30:00,6.29,6.29,6.29,6.29,24800.0,5.0669,5.0669,5.0669,5.0669,24800.0
2009-05-26 12:35:00,6.29,6.29,6.29,6.29,11200.0,5.0669,5.0669,5.0669,5.0669,11200.0
2009-05-26 12:40:00,6.29,6.3,6.29,6.29,12400.0,5.0669,5.0749,5.0669,5.0669,12400.0
2009-05-26 12:45:00,6.29,6.31,6.29,6.31,54400.0,5.0669,5.083,5.0669,5.083,54400.0
2009-05-26 12:50:00,6.31,6.31,6.3,6.31,81200.0,5.083,5.083,5.0749,5.083,81200.0
2009-05-26 12:55:00,6.31,6.31,6.31,6.31,37200.0,5.083,5.083,5.083,5.083,37200.0
2009-05-26 13:00:00,6.31,6.31,6.31,6.31,12400.0,5.083,5.083,5.083,5.083,12400.0
2009-05-26 13:05:00,6.31,6.32,6.31,6.31,60000.0,5.083,5.0911,5.083,5.083,60000.0
2009-05-26 13:10:00,6.31,6.31,6.3,6.3,19600.0,5.083,5.083,5.0749,5.0749,19600.0
2009-05-26 13:15:00,6.3,6.31,6.3,6.31,25200.0,5.0749,5.083,5.0749,5.083,25200.0
2009-05-26 13:20:00,6.31,6.31,6.3,6.31,13200.0,5.083,5.083,5.0749,5.083,13200.0
2009-05-26 13:25:00,6.31,6.32,6.31,6.32,15200.0,5.083,5.0911,5.083,5.0911,15200.0
2009-05-26 13:30:00,6.32,6.32,6.31,6.32,32800.0,5.0911,5.0911,5.083,5.0911,32800.0
2009-05-26 13:35:00,6.32,6.32,6.32,6.32,16800.0,5.0911,5.0911,5.0911,5.0911,16800.0
2009-05-26 13:40:00,6.32,6.33,6.31,6.32,27600.0,5.0911,5.0991,5.083,5.0911,27600.0
2009-05-26 13:45:00,6.32,6.33,6.32,6.33,34000.0,5.0911,5.0991,5.0911,5.0991,34000.0
2009-05-26 13:50:00,6.32,6.32,6.32,6.32,18400.0,5.0911,5.0911,5.0911,5.0911,18400.0
2009-05-26 13:55:00,6.32,6.33,6.32,6.33,18400.0,5.0911,5.0991,5.0911,5.0991,18400.0
2009-05-26 14:00:00,6.33,6.33,6.33,6.33,29200.0,5.0991,5.0991,5.0991,5.0991,29200.0
2009-05-26 14:05:00,6.33,6.33,6.33,6.33,39600.0,5.0991,5.0991,5.0991,5.0991,39600.0
2009-05-26 14:10:00,6.33,6.33,6.32,6.33,21600.0,5.0991,5.0991,5.0911,5.0991,21600.0
2009-05-26 14:15:00,6.33,6.34,6.33,6.33,45600.0,5.0991,5.1072,5.0991,5.0991,45600.0
2009-05-26 14:20:00,6.33,6.33,6.32,6.32,37200.0,5.0991,5.0991,5.0911,5.0911,37200.0
2009-05-26 14:25:00,6.32,6.32,6.32,6.32,19600.0,5.0911,5.0911,5.0911,5.0911,19600.0
2009-05-26 14:30:00,6.32,6.33,6.32,6.32,20400.0,5.0911,5.0991,5.0911,5.0911,20400.0
2009-05-26 14:35:00,6.32,6.33,6.32,6.32,29200.0,5.0911,5.0991,5.0911,5.0911,29200.0
2009-05-26 14:40:00,6.32,6.33,6.32,6.33,33600.0,5.0911,5.0991,5.0911,5.0991,33600.0
2009-05-26 14:45:00,6.33,6.33,6.32,6.32,55200.0,5.0991,5.0991,5.0911,5.0911,55200.0
2009-05-26 14:50:00,6.32,6.32,6.31,6.31,41600.0,5.0911,5.0911,5.083,5.083,41600.0
2009-05-26 14:55:00,6.31,6.31,6.29,6.29,81600.0,5.083,5.083,5.0669,5.0669,81600.0
2009-05-26 15:00:00,6.29,6.29,6.29,6.29,52400.0,5.0669,5.0669,5.0669,5.0669,52400.0
2009-05-26 15:05:00,6.29,6.29,6.28,6.29,90000.0,5.0669,5.0669,5.0588,5.0669,90000.0
2009-05-26 15:10:00,6.29,6.3,6.28,6.29,75200.0,5.0669,5.0749,5.0588,5.0669,75200.0
2009-05-26 15:15:00,6.28,6.28,6.27,6.27,119200.0,5.0588,5.0588,5.0508,5.0508,119200.0
2009-05-26 15:20:00,6.27,6.28,6.27,6.27,68400.0,5.0508,5.0588,5.0508,5.0508,68400.0
2009-05-26 15:25:00,6.27,6.28,6.27,6.27,95200.0,5.0508,5.0588,5.0508,5.0508,95200.0
2009-05-26 15:30:00,6.27,6.28,6.27,6.28,124800.0,5.0508,5.0588,5.0508,5.0588,124800.0
2009-05-26 15:35:00,6.28,6.29,6.28,6.29,72800.0,5.0588,5.0669,5.0588,5.0669,72800.0
2009-05-26 15:40:00,6.29,6.29,6.27,6.28,168800.0,5.0669,5.0669,5.0508,5.0588,168800.0
2009-05-26 15:45:00,6.28,6.28,6.26,6.27,147200.0,5.0588,5.0588,5.0427,5.0508,147200.0
2009-05-26 15:50:00,6.27,6.29,6.27,6.29,200000.0,5.0508,5.0669,5.0508,5.0669,200000.0
2009-05-26 15:55:00,6.29,6.3,6.28,6.29,286400.0,5.0669,5.0749,5.0588,5.0669,286400.0
2009-05-27 09:30:00,6.25,6.27,6.22,6.22,36400.0,5.0347,5.0508,5.0105,5.0105,36400.0
2009-05-27 09:35:00,6.23,6.25,6.22,6.25,20000.0,5.0186,5.0347,5.0105,5.0347,20000.0
2009-05-27 09:40:00,6.25,6.25,6.23,6.24,30400.0,5.0347,5.0347,5.0186,5.0266,30400.0
2009-05-27 09:45:00,6.24,6.26,6.23,6.26,28800.0,5.0266,5.0427,5.0186,5.0427,28800.0
2009-05-27 09:50:00,6.26,6.29,6.26,6.29,58400.0,5.0427,5.0669,5.0427,5.0669,58400.0
2009-05-27 09:55:00,6.29,6.29,6.28,6.28,15200.0,5.0669,5.0669,5.0588,5.0588,15200.0
2009-05-27 10:00:00,6.29,6.31,6.27,6.27,113600.0,5.0669,5.083,5.0508,5.0508,113600.0
2009-05-27 10:05:00,6.27,6.28,6.25,6.25,88400.0,5.0508,5.0588,5.0347,5.0347,88400.0
2009-05-27 10:10:00,6.25,6.27,6.24,6.26,75600.0,5.0347,5.0508,5.0266,5.0427,75600.0
2009-05-27 10:15:00,6.26,6.27,6.24,6.27,158400.0,5.0427,5.0508,5.0266,5.0508,158400.0
2009-05-27 10:20:00,6.27,6.29,6.26,6.29,122800.0,5.0508,5.0669,5.0427,5.0669,122800.0
2009-05-27 10:25:00,6.29,6.3,6.29,6.3,20800.0,5.0669,5.0749,5.0669,5.0749,20800.0
2009-05-27 10:30:00,6.29,6.3,6.29,6.29,33600.0,5.0669,5.0749,5.0669,5.0669,33600.0
2009-05-27 10:35:00,6.29,6.31,6.29,6.3,63600.0,5.0669,5.083,5.0669,5.0749,63600.0
2009-05-27 10:40:00,6.3,6.31,6.29,6.29,31600.0,5.0749,5.083,5.0669,5.0669,31600.0
2009-05-27 10:45:00,6.29,6.3,6.28,6.3,47600.0,5.0669,5.0749,5.0588,5.0749,47600.0
2009-05-27 10:50:00,6.3,6.31,6.3,6.3,30800.0,5.0749,5.083,5.0749,5.0749,30800.0
2009-05-27 10:55:00,6.3,6.31,6.3,6.31,18800.0,5.0749,5.083,5.0749,5.083,18800.0
2009-05-27 11:00:00,6.31,6.31,6.29,6.29,29600.0,5.083,5.083,5.0669,5.0669,29600.0
2009-05-27 11:05:00,6.29,6.29,6.28,6.29,40800.0,5.0669,5.0669,5.0588,5.0669,40800.0
2009-05-27 11:10:00,6.29,6.3,6.29,6.3,55600.0,5.0669,5.0749,5.0669,5.0749,55600.0
2009-05-27 11:15:00,6.3,6.3,6.29,6.3,20800.0,5.0749,5.0749,5.0669,5.0749,20800.0
2009-05-27 11:20:00,6.3,6.3,6.29,6.29,25200.0,5.0749,5.0749,5.0669,5.0669,25200.0
2009-05-27 11:25:00,6.29,6.31,6.29,6.3,34400.0,5.0669,5.083,5.0669,5.0749,34400.0
2009-05-27 11:30:00,6.3,6.31,6.29,6.31,40400.0,5.0749,5.083,5.0669,5.083,40400.0
2009-05-27 11:35:00,6.31,6.32,6.31,6.31,18000.0,5.083,5.0911,5.083,5.083,18000.0
2009-05-27 11:40:00,6.31,6.31,6.3,6.31,21200.0,5.083,5.083,5.0749,5.083,21200.0
2009-05-27 11:45:00,6.31,6.31,6.3,6.3,12400.0,5.083,5.083,5.0749,5.0749,12400.0
2009-05-27 11:50:00,6.31,6.31,6.29,6.3,34800.0,5.083,5.083,5.0669,5.0749,34800.0
2009-05-27 11:55:00,6.29,6.3,6.29,6.29,26800.0,5.0669,5.0749,5.0669,5.0669,26800.0
2009-05-27 12:00:00,6.29,6.3,6.29,6.29,45200.0,5.0669,5.0749,5.0669,5.0669,45200.0
2009-05-27 12:05:00,6.29,6.29,6.28,6.28,19600.0,5.0669,5.0669,5.0588,5.0588,19600.0
2009-05-27 12:10:00,6.28,6.29,6.28,6.29,46000.0,5.0588,5.0669,5.0588,5.0669,46000.0
2009-05-27 12:15:00,6.29,6.29,6.29,6.29,15200.0,5.0669,5.0669,5.0669,5.0669,15200.0
2009-05-27 12:20:00,6.29,6.29,6.29,6.29,38800.0,5.0669,5.0669,5.0669,5.0669,38800.0
2009-05-27 12:25:00,6.29,6.29,6.29,6.29,18800.0,5.0669,5.0669,5.0669,5.0669,18800.0
2009-05-27 12:30:00,6.29,6.29,6.29,6.29,14000.0,5.0669,5.0669,5.0669,5.0669,14000.0
2009-05-27 12:35:00,6.3,6.3,6.29,6.29,27600.0,5.0749,5.0749,5.0669,5.0669,27600.0
2009-05-27 12:40:00,6.29,6.29,6.28,6.29,36800.0,5.0669,5.0669,5.0588,5.0669,36800.0
2009-05-27 12:45:00,6.29,6.29,6.28,6.28,47600.0,5.0669,5.0669,5.0588,5.0588,47600.0
2009-05-27 12:50:00,6.28,6.28,6.28,6.28,18000.0,5.0588,5.0588,5.0588,5.0588,18000.0
2009-05-27 12:55:00,6.28,6.28,6.26,6.27,26400.0,5.0588,5.0588,5.0427,5.0508,26400.0
2009-05-27 13:00:00,6.27,6.29,6.27,6.29,34400.0,5.0508,5.0669,5.0508,5.0669,34400.0
2009-05-27 13:05:00,6.28,6.29,6.27,6.28,18800.0,5.0588,5.0669,5.0508,5.0588,18800.0
2009-05-27 13:10:00,6.28,6.28,6.27,6.28,15200.0,5.0588,5.0588,5.0508,5.0588,15200.0
2009-05-27 13:15:00,6.28,6.29,6.28,6.29,16000.0,5.0588,5.0669,5.0588,5.0669,16000.0
2009-05-27 13:20:00,6.29,6.29,6.28,6.28,32800.0,5.0669,5.0669,5.0588,5.0588,32800.0
2009-05-27 13:25:00,6.28,6.28,6.27,6.28,10800.0,5.0588,5.0588,5.0508,5.0588,10800.0
2009-05-27 13:30:00,6.28,6.28,6.26,6.26,20800.0,5.0588,5.0588,5.0427,5.0427,20800.0
2009-05-27 13:35:00,6.26,6.26,6.23,6.23,76400.0,5.0427,5.0427,5.0186,5.0186,76400.0
2009-05-27 13:40:00,6.23,6.24,6.23,6.24,28400.0,5.0186,5.0266,5.0186,5.0266,28400.0
2009-05-27 13:45:00,6.24,6.24,6.22,6.22,39600.0,5.0266,5.0266,5.0105,5.0105,39600.0
2009-05-27 13:50:00,6.22,6.22,6.2,6.21,100000.0,5.0105,5.0105,4.9944,5.0024,100000.0
2009-05-27 13:55:00,6.21,6.22,6.21,6.21,41600.0,5.0024,5.0105,5.0024,5.0024,41600.0
2009-05-27 14:00:00,6.21,6.21,6.2,6.21,28800.0,5.0024,5.0024,4.9944,5.0024,28800.0
2009-05-27 14:05:00,6.2,6.21,6.2,6.2,31200.0,4.9944,5.0024,4.9944,4.9944,31200.0
2009-05-27 14:10:00,6.2,6.21,6.2,6.21,24000.0,4.9944,5.0024,4.9944,5.0024,24000.0
2009-05-27 14:15:00,6.21,6.21,6.21,6.21,33600.0,5.0024,5.0024,5.0024,5.0024,33600.0
2009-05-27 14:20:00,6.21,6.21,6.19,6.2,48000.0,5.0024,5.0024,4.9863,4.9944,48000.0
2009-05-27 14:25:00,6.2,6.21,6.2,6.21,48000.0,4.9944,5.0024,4.9944,5.0024,48000.0
2009-05-27 14:30:00,6.21,6.21,6.19,6.2,32000.0,5.0024,5.0024,4.9863,4.9944,32000.0
2009-05-27 14:35:00,6.2,6.22,6.2,6.22,41200.0,4.9944,5.0105,4.9944,5.0105,41200.0
2009-05-27 14:40:00,6.22,6.23,6.22,6.22,28000.0,5.0105,5.0186,5.0105,5.0105,28000.0
2009-05-27 14:45:00,6.22,6.23,6.22,6.23,38000.0,5.0105,5.0186,5.0105,5.0186,38000.0
2009-05-27 14:50:00,6.23,6.23,6.23,6.23,30800.0,5.0186,5.0186,5.0186,5.0186,30800.0
2009-05-27 14:55:00,6.23,6.23,6.21,6.21,46000.0,5.0186,5.0186,5.0024,5.0024,46000.0
2009-05-27 15:00:00,6.21,6.22,6.21,6.22,34800.0,5.0024,5.0105,5.0024,5.0105,34800.0
2009-05-27 15:05:00,6.22,6.23,6.22,6.22,52400.0,5.0105,5.0186,5.0105,5.0105,52400.0
2009-05-27 15:10:00,6.22,6.22,6.2,6.21,55200.0,5.0105,5.0105,4.9944,5.0024,55200.0
2009-05-27 15:15:00,6.21,6.22,6.21,6.21,52000.0,5.0024,5.0105,5.0024,5.0024,52000.0
2009-05-27 15:20:00,6.21,6.21,6.18,6.19,53600.0,5.0024,5.0024,4.9783,4.9863,53600.0
2009-05-27 15:25:00,6.19,6.19,6.17,6.18,64000.0,4.9863,4.9863,4.9702,4.9783,64000.0
2009-05-27 15:30:00,6.18,6.19,6.18,6.19,66400.0,4.9783,4.9863,4.9783,4.9863,66400.0
2009-05-27 15:35:00,6.19,6.19,6.17,6.17,66000.0,4.9863,4.9863,4.9702,4.9702,66000.0
2009-05-27 15:40:00,6.18,6.18,6.17,6.17,84000.0,4.9783,4.9783,4.9702,4.9702,84000.0
2009-05-27 15:45:00,6.17,6.19,6.17,6.19,46800.0,4.9702,4.9863,4.9702,4.9863,46800.0
2009-05-27 15:50:00,6.19,6.19,6.16,6.17,168800.0,4.9863,4.9863,4.9622,4.9702,168800.0
2009-05-27 15:55:00,6.17,6.18,6.16,6.18,174000.0,4.9702,4.9783,4.9622,4.9783,174000.0
2009-05-28 09:30:00,6.21,6.25,6.18,6.19,41600.0,5.0024,5.0347,4.9783,4.9863,41600.0
2009-05-28 09:35:00,6.19,6.19,6.16,6.17,48400.0,4.9863,4.9863,4.9622,4.9702,48400.0
2009-05-28 09:40:00,6.17,6.18,6.15,6.17,30800.0,4.9702,4.9783,4.9541,4.9702,30800.0
2009-05-28 09:45:00,6.16,6.17,6.16,6.16,32000.0,4.9622,4.9702,4.9622,4.9622,32000.0
2009-05-28 09:50:00,6.16,6.17,6.14,6.14,36800.0,4.9622,4.9702,4.9461,4.9461,36800.0
2009-05-28 09:55:00,6.14,6.14,6.13,6.14,31200.0,4.9461,4.9461,4.938,4.9461,31200.0
2009-05-28 10:00:00,6.14,6.14,6.09,6.1,131200.0,4.9461,4.9461,4.9058,4.9138,131200.0
2009-05-28 10:05:00,6.1,6.1,6.07,6.08,146000.0,4.9138,4.9138,4.8897,4.8977,146000.0
2009-05-28 10:10:00,6.08,6.08,6.06,6.07,111600.0,4.8977,4.8977,4.8816,4.8897,111600.0
2009-05-28 10:15:00,6.07,6.09,6.07,6.09,58800.0,4.8897,4.9058,4.8897,4.9058,58800.0
2009-05-28 10:20:00,6.08,6.08,6.05,6.05,49600.0,4.8977,4.8977,4.8736,4.8736,49600.0
2009-05-28 10:25:00,6.05,6.06,6.04,6.06,43600.0,4.8736,4.8816,4.8655,4.8816,43600.0
2009-05-28 10:30:00,6.06,6.07,6.06,6.07,43600.0,4.8816,4.8897,4.8816,4.8897,43600.0
2009-05-28 10:35:00,6.07,6.09,6.07,6.07,48400.0,4.8897,4.9058,4.8897,4.8897,48400.0
2009-05-28 10:40:00,6.08,6.09,6.07,6.09,74400.0,4.8977,4.9058,4.8897,4.9058,74400.0
2009-05-28 10:45:00,6.09,6.09,6.08,6.09,26400.0,4.9058,4.9058,4.8977,4.9058,26400.0
2009-05-28 10:50:00,6.09,6.09,6.07,6.07,22400.0,4.9058,4.9058,4.8897,4.8897,22400.0
2009-05-28 10:55:00,6.07,6.09,6.07,6.09,48400.0,4.8897,4.9058,4.8897,4.9058,48400.0
2009-05-28 11:00:00,6.09,6.1,6.09,6.1,29200.0,4.9058,4.9138,4.9058,4.9138,29200.0
2009-05-28 11:05:00,6.1,6.12,6.1,6.11,44800.0,4.9138,4.9299,4.9138,4.9219,44800.0
2009-05-28 11:10:00,6.11,6.12,6.1,6.1,41600.0,4.9219,4.9299,4.9138,4.9138,41600.0
2009-05-28 11:15:00,6.1,6.11,6.1,6.1,25200.0,4.9138,4.9219,4.9138,4.9138,25200.0
2009-05-28 11:20:00,6.1,6.1,6.09,6.1,18800.0,4.9138,4.9138,4.9058,4.9138,18800.0
2009-05-28 11:25:00,6.1,6.11,6.1,6.1,28800.0,4.9138,4.9219,4.9138,4.9138,28800.0
2009-05-28 11:30:00,6.1,6.11,6.1,6.11,23600.0,4.9138,4.9219,4.9138,4.9219,23600.0
2009-05-28 11:35:00,6.11,6.11,6.11,6.11,38800.0,4.9219,4.9219,4.9219,4.9219,38800.0
2009-05-28 11:40:00,6.11,6.11,6.1,6.1,14400.0,4.9219,4.9219,4.9138,4.9138,14400.0
2009-05-28 11:45:00,6.1,6.13,6.1,6.13,39200.0,4.9138,4.938,4.9138,4.938,39200.0
2009-05-28 11:50:00,6.13,6.13,6.12,6.13,26800.0,4.938,4.938,4.9299,4.938,26800.0
2009-05-28 11:55:00,6.12,6.14,6.12,6.13,32000.0,4.9299,4.9461,4.9299,4.938,32000.0
2009-05-28 12:00:00,6.13,6.13,6.12,6.12,29200.0,4.938,4.938,4.9299,4.9299,29200.0
2009-05-28 12:05:00,6.12,6.12,6.1,6.1,46400.0,4.9299,4.9299,4.9138,4.9138,46400.0
2009-05-28 12:10:00,6.1,6.1,6.09,6.09,17600.0,4.9138,4.9138,4.9058,4.9058,17600.0
2009-05-28 12:15:00,6.09,6.09,6.07,6.07,42000.0,4.9058,4.9058,4.8897,4.8897,42000.0
2009-05-28 12:20:00,6.07,6.08,6.07,6.07,29600.0,4.8897,4.8977,4.8897,4.8897,29600.0
2009-05-28 12:25:00,6.07,6.08,6.07,6.07,23200.0,4.8897,4.8977,4.8897,4.8897,23200.0
2009-05-28 12:30:00,6.07,6.08,6.07,6.08,14000.0,4.8897,4.8977,4.8897,4.8977,14000.0
2009-05-28 12:35:00,6.08,6.08,6.07,6.07,16400.0,4.8977,4.8977,4.8897,4.8897,16400.0
2009-05-28 12:40:00,6.07,6.07,6.07,6.07,16000.0,4.8897,4.8897,4.8897,4.8897,16000.0
2009-05-28 12:45:00,6.07,6.07,6.06,6.06,20400.0,4.8897,4.8897,4.8816,4.8816,20400.0
2009-05-28 12:50:00,6.06,6.06,6.05,6.06,20000.0,4.8816,4.8816,4.8736,4.8816,20000.0
2009-05-28 12:55:00,6.05,6.05,6.05,6.05,29200.0,4.8736,4.8736,4.8736,4.8736,29200.0
2009-05-28 13:00:00,6.05,6.09,6.05,6.08,91600.0,4.8736,4.9058,4.8736,4.8977,91600.0
2009-05-28 13:05:00,6.09,6.1,6.08,6.1,36800.0,4.9058,4.9138,4.8977,4.9138,36800.0
2009-05-28 13:10:00,6.1,6.13,6.1,6.12,74000.0,4.9138,4.938,4.9138,4.9299,74000.0
2009-05-28 13:15:00,6.12,6.16,6.12,6.15,165600.0,4.9299,4.9622,4.9299,4.9541,165600.0
2009-05-28 13:20:00,6.15,6.16,6.14,6.15,67600.0,4.9541,4.9622,4.9461,4.9541,67600.0
2009-05-28 13:25:00,6.15,6.16,6.14,6.14,35200.0,4.9541,4.9622,4.9461,4.9461,35200.0
2009-05-28 13:30:00,6.14,6.14,6.14,6.14,27200.0,4.9461,4.9461,4.9461,4.9461,27200.0
2009-05-28 13:35:00,6.15,6.16,6.14,6.15,26000.0,4.9541,4.9622,4.9461,4.9541,26000.0
2009-05-28 13:40:00,6.15,6.16,6.15,6.15,56000.0,4.9541,4.9622,4.9541,4.9541,56000.0
2009-05-28 13:45:00,6.15,6.15,6.14,6.15,40400.0,4.9541,4.9541,4.9461,4.9541,40400.0
2009-05-28 13:50:00,6.15,6.16,6.15,6.15,72400.0,4.9541,4.9622,4.9541,4.9541,72400.0
2009-05-28 13:55:00,6.15,6.15,6.13,6.14,116000.0,4.9541,4.9541,4.938,4.9461,116000.0
2009-05-28 14:00:00,6.15,6.15,6.14,6.15,64000.0,4.9541,4.9541,4.9461,4.9541,64000.0
2009-05-28 14:05:00,6.15,6.17,6.14,6.16,58800.0,4.9541,4.9702,4.9461,4.9622,58800.0
2009-05-28 14:10:00,6.16,6.16,6.15,6.15,45200.0,4.9622,4.9622,4.9541,4.9541,45200.0
2009-05-28 14:15:00,6.15,6.15,6.14,6.15,40800.0,4.9541,4.9541,4.9461,4.9541,40800.0
2009-05-28 14:20:00,6.15,6.18,6.15,6.17,62400.0,4.9541,4.9783,4.9541,4.9702,62400.0
2009-05-28 14:25:00,6.17,6.18,6.17,6.17,28800.0,4.9702,4.9783,4.9702,4.9702,28800.0
2009-05-28 14:30:00,6.17,6.18,6.17,6.18,63600.0,4.9702,4.9783,4.9702,4.9783,63600.0
2009-05-28 14:35:00,6.18,6.18,6.17,6.17,22800.0,4.9783,4.9783,4.9702,4.9702,22800.0
2009-05-28 14:40:00,6.17,6.18,6.16,6.16,62400.0,4.9702,4.9783,4.9622,4.9622,62400.0
2009-05-28 14:45:00,6.16,6.17,6.16,6.16,32000.0,4.9622,4.9702,4.9622,4.9622,32000.0
2009-05-28 14:50:00,6.17,6.18,6.16,6.17,48000.0,4.9702,4.9783,4.9622,4.9702,48000.0
2009-05-28 14:55:00,6.17,6.17,6.15,6.16,65200.0,4.9702,4.9702,4.9541,4.9622,65200.0
2009-05-28 15:00:00,6.17,6.17,6.16,6.16,70400.0,4.9702,4.9702,4.9622,4.9622,70400.0
2009-05-28 15:05:00,6.16,6.17,6.16,6.16,48800.0,4.9622,4.9702,4.9622,4.9622,48800.0
2009-05-28 15:10:00,6.16,6.16,6.13,6.14,55200.0,4.9622,4.9622,4.938,4.9461,55200.0
2009-05-28 15:15:00,6.14,6.15,6.14,6.15,56000.0,4.9461,4.9541,4.9461,4.9541,56000.0
2009-05-28 15:20:00,6.15,6.15,6.13,6.13,42800.0,4.9541,4.9541,4.938,4.938,42800.0
2009-05-28 15:25:00,6.14,6.15,6.13,6.15,42000.0,4.9461,4.9541,4.938,4.9541,42000.0
2009-05-28 15:30:00,6.15,6.15,6.14,6.15,103600.0,4.9541,4.9541,4.9461,4.9541,103600.0
2009-05-28 15:35:00,6.15,6.15,6.13,6.14,124800.0,4.9541,4.9541,4.938,4.9461,124800.0
2009-05-28 15:40:00,6.14,6.16,6.13,6.15,124400.0,4.9461,4.9622,4.938,4.9541,124400.0
2009-05-28 15:45:00,6.15,6.15,6.14,6.15,81200.0,4.9541,4.9541,4.9461,4.9541,81200.0
2009-05-28 15:50:00,6.15,6.17,6.13,6.14,156400.0,4.9541,4.9702,4.938,4.9461,156400.0
2009-05-28 15:55:00,6.14,6.15,6.14,6.15,174000.0,4.9461,4.9541,4.9461,4.9541,174000.0
2009-05-29 09:30:00,5.63,5.82,5.52,5.82,315600.0,4.5352,4.6883,4.4466,4.6883,315600.0
2009-05-29 09:35:00,5.82,5.88,5.78,5.79,458800.0,4.6883,4.7366,4.6561,4.6641,458800.0
2009-05-29 09:40:00,5.79,5.89,5.79,5.86,689600.0,4.6641,4.7447,4.6641,4.7205,689600.0
2009-05-29 09:45:00,5.87,5.87,5.8,5.81,460400.0,4.7286,4.7286,4.6722,4.6802,460400.0
2009-05-29 09:50:00,5.81,5.81,5.75,5.78,330000.0,4.6802,4.6802,4.6319,4.6561,330000.0
2009-05-29 09:55:00,5.77,5.81,5.75,5.81,228800.0,4.648,4.6802,4.6319,4.6802,228800.0
2009-05-29 10:00:00,5.81,5.84,5.79,5.82,209200.0,4.6802,4.7044,4.6641,4.6883,209200.0
2009-05-29 10:05:00,5.81,5.87,5.81,5.84,263600.0,4.6802,4.7286,4.6802,4.7044,263600.0
2009-05-29 10:10:00,5.84,5.85,5.82,5.85,281600.0,4.7044,4.7124,4.6883,4.7124,281600.0
2009-05-29 10:15:00,5.85,5.85,5.8,5.8,393600.0,4.7124,4.7124,4.6722,4.6722,393600.0
2009-05-29 10:20:00,5.8,5.84,5.8,5.84,130000.0,4.6722,4.7044,4.6722,4.7044,130000.0
2009-05-29 10:25:00,5.84,5.86,5.84,5.86,141200.0,4.7044,4.7205,4.7044,4.7205,141200.0
2009-05-29 10:30:00,5.85,5.86,5.84,5.85,160800.0,4.7124,4.7205,4.7044,4.7124,160800.0
2009-05-29 10:35:00,5.84,5.85,5.81,5.83,143600.0,4.7044,4.7124,4.6802,4.6963,143600.0
2009-05-29 10:40:00,5.83,5.84,5.81,5.81,158800.0,4.6963,4.7044,4.6802,4.6802,158800.0
2009-05-29 10:45:00,5.81,5.82,5.8,5.82,135200.0,4.6802,4.6883,4.6722,4.6883,135200.0
2009-05-29 10:50:00,5.82,5.84,5.82,5.84,77200.0,4.6883,4.7044,4.6883,4.7044,77200.0
2009-05-29 10:55:00,5.84,5.85,5.83,5.83,67200.0,4.7044,4.7124,4.6963,4.6963,67200.0
2009-05-29 11:00:00,5.83,5.83,5.81,5.83,103200.0,4.6963,4.6963,4.6802,4.6963,103200.0
2009-05-29 11:05:00,5.83,5.83,5.82,5.83,85200.0,4.6963,4.6963,4.6883,4.6963,85200.0
2009-05-29 11:10:00,5.82,5.83,5.81,5.83,82000.0,4.6883,4.6963,4.6802,4.6963,82000.0
2009-05-29 11:15:00,5.83,5.83,5.83,5.83,45600.0,4.6963,4.6963,4.6963,4.6963,45600.0
2009-05-29 11:20:00,5.83,5.87,5.83,5.87,211600.0,4.6963,4.7286,4.6963,4.7286,211600.0
2009-05-29 11:25:00,5.87,5.87,5.83,5.83,144000.0,4.7286,4.7286,4.6963,4.6963,144000.0
2009-05-29 11:30:00,5.83,5.84,5.83,5.84,65200.0,4.6963,4.7044,4.6963,4.7044,65200.0
2009-05-29 11:35:00,5.84,5.84,5.83,5.83,46400.0,4.7044,4.7044,4.6963,4.6963,46400.0
2009-05-29 11:40:00,5.83,5.84,5.82,5.83,124800.0,4.6963,4.7044,4.6883,4.6963,124800.0
2009-05-29 11:45:00,5.83,5.83,5.81,5.81,76000.0,4.6963,4.6963,4.6802,4.6802,76000.0
2009-05-29 11:50:00,5.81,5.82,5.8,5.81,102400.0,4.6802,4.6883,4.6722,4.6802,102400.0
2009-05-29 11:55:00,5.8,5.81,5.79,5.81,93600.0,4.6722,4.6802,4.6641,4.6802,93600.0
2009-05-29 12:00:00,5.81,5.82,5.8,5.82,83600.0,4.6802,4.6883,4.6722,4.6883,83600.0
2009-05-29 12:05:00,5.82,5.82,5.78,5.79,363200.0,4.6883,4.6883,4.6561,4.6641,363200.0
2009-05-29 12:10:00,5.79,5.79,5.76,5.77,248400.0,4.6641,4.6641,4.6399,4.648,248400.0
2009-05-29 12:15:00,5.78,5.8,5.77,5.8,56400.0,4.6561,4.6722,4.648,4.6722,56400.0
2009-05-29 12:20:00,5.8,5.8,5.75,5.77,223200.0,4.6722,4.6722,4.6319,4.648,223200.0
2009-05-29 12:25:00,5.77,5.79,5.77,5.79,50400.0,4.648,4.6641,4.648,4.6641,50400.0
2009-05-29 12:30:00,5.79,5.79,5.79,5.79,51600.0,4.6641,4.6641,4.6641,4.6641,51600.0
2009-05-29 12:35:00,5.8,5.8,5.78,5.78,67200.0,4.6722,4.6722,4.6561,4.6561,67200.0
2009-05-29 12:40:00,5.78,5.78,5.77,5.78,21600.0,4.6561,4.6561,4.648,4.6561,21600.0
2009-05-29 12:45:00,5.78,5.79,5.78,5.78,33600.0,4.6561,4.6641,4.6561,4.6561,33600.0
2009-05-29 12:50:00,5.78,5.79,5.77,5.77,35200.0,4.6561,4.6641,4.648,4.648,35200.0
2009-05-29 12:55:00,5.77,5.77,5.76,5.76,94000.0,4.648,4.648,4.6399,4.6399,94000.0
2009-05-29 13:00:00,5.76,5.77,5.76,5.77,122800.0,4.6399,4.648,4.6399,4.648,122800.0
2009-05-29 13:05:00,5.77,5.77,5.74,5.74,135200.0,4.648,4.648,4.6238,4.6238,135200.0
2009-05-29 13:10:00,5.74,5.75,5.73,5.73,98400.0,4.6238,4.6319,4.6158,4.6158,98400.0
2009-05-29 13:15:00,5.73,5.74,5.72,5.74,113200.0,4.6158,4.6238,4.6077,4.6238,113200.0
2009-05-29 13:20:00,5.74,5.76,5.74,5.76,55600.0,4.6238,4.6399,4.6238,4.6399,55600.0
2009-05-29 13:25:00,5.76,5.76,5.75,5.76,34800.0,4.6399,4.6399,4.6319,4.6399,34800.0
2009-05-29 13:30:00,5.76,5.78,5.76,5.77,144000.0,4.6399,4.6561,4.6399,4.648,144000.0
2009-05-29 13:35:00,5.77,5.77,5.76,5.77,40400.0,4.648,4.648,4.6399,4.648,40400.0
2009-05-29 13:40:00,5.77,5.77,5.76,5.76,6000.0,4.648,4.648,4.6399,4.6399,6000.0
2009-05-29 13:45:00,5.77,5.77,5.75,5.75,139600.0,4.648,4.648,4.6319,4.6319,139600.0
2009-05-29 13:50:00,5.75,5.76,5.75,5.76,55600.0,4.6319,4.6399,4.6319,4.6399,55600.0
2009-05-29 13:55:00,5.76,5.76,5.75,5.75,56400.0,4.6399,4.6399,4.6319,4.6319,56400.0
2009-05-29 14:00:00,5.75,5.76,5.74,5.76,207600.0,4.6319,4.6399,4.6238,4.6399,207600.0
2009-05-29 14:05:00,5.76,5.76,5.76,5.76,32400.0,4.6399,4.6399,4.6399,4.6399,32400.0
2009-05-29 14:10:00,5.76,5.76,5.76,5.76,63200.0,4.6399,4.6399,4.6399,4.6399,63200.0
2009-05-29 14:15:00,5.76,5.76,5.75,5.75,50000.0,4.6399,4.6399,4.6319,4.6319,50000.0
2009-05-29 14:20:00,5.75,5.76,5.74,5.74,73200.0,4.6319,4.6399,4.6238,4.6238,73200.0
2009-05-29 14:25:00,5.74,5.75,5.74,5.74,38400.0,4.6238,4.6319,4.6238,4.6238,38400.0
2009-05-29 14:30:00,5.74,5.75,5.74,5.75,86800.0,4.6238,4.6319,4.6238,4.6319,86800.0
2009-05-29 14:35:00,5.74,5.75,5.74,5.75,53600.0,4.6238,4.6319,4.6238,4.6319,53600.0
2009-05-29 14:40:00,5.75,5.75,5.75,5.75,64000.0,4.6319,4.6319,4.6319,4.6319,64000.0
2009-05-29 14:45:00,5.75,5.76,5.75,5.76,56000.0,4.6319,4.6399,4.6319,4.6399,56000.0
2009-05-29 14:50:00,5.76,5.76,5.76,5.76,98800.0,4.6399,4.6399,4.6399,4.6399,98800.0
2009-05-29 14:55:00,5.76,5.77,5.76,5.77,108800.0,4.6399,4.648,4.6399,4.648,108800.0
2009-05-29 15:00:00,5.77,5.77,5.76,5.76,66800.0,4.648,4.648,4.6399,4.6399,66800.0
2009-05-29 15:05:00,5.76,5.78,5.76,5.78,99200.0,4.6399,4.6561,4.6399,4.6561,99200.0
2009-05-29 15:10:00,5.78,5.78,5.78,5.78,111600.0,4.6561,4.6561,4.6561,4.6561,111600.0
2009-05-29 15:15:00,5.78,5.78,5.78,5.78,52400.0,4.6561,4.6561,4.6561,4.6561,52400.0
2009-05-29 15:20:00,5.78,5.79,5.78,5.78,131200.0,4.6561,4.6641,4.6561,4.6561,131200.0
2009-05-29 15:25:00,5.78,5.79,5.78,5.78,159600.0,4.6561,4.6641,4.6561,4.6561,159600.0
2009-05-29 15:30:00,5.78,5.79,5.78,5.78,95200.0,4.6561,4.6641,4.6561,4.6561,95200.0
2009-05-29 15:35:00,5.78,5.78,5.78,5.78,145600.0,4.6561,4.6561,4.6561,4.6561,145600.0
2009-05-29 15:40:00,5.78,5.8,5.78,5.8,188800.0,4.6561,4.6722,4.6561,4.6722,188800.0
2009-05-29 15:45:00,5.79,5.8,5.79,5.79,154400.0,4.6641,4.6722,4.6641,4.6641,154400.0
2009-05-29 15:50:00,5.8,5.81,5.8,5.8,446400.0,4.6722,4.6802,4.6722,4.6722,446400.0
2009-05-29 15:55:00,5.8,5.82,5.8,5.82,864800.0,4.6722,4.6883,4.6722,4.6883,864800.0
2009-06-01 09:30:00,5.7,5.8,5.64,5.75,361200.0,4.5916,4.6722,4.5433,4.6319,361200.0
2009-06-01 09:35:00,5.75,5.76,5.71,5.73,404800.0,4.6319,4.6399,4.5997,4.6158,404800.0
2009-06-01 09:40:00,5.72,5.78,5.72,5.78,254000.0,4.6077,4.6561,4.6077,4.6561,254000.0
2009-06-01 09:45:00,5.79,5.82,5.78,5.8,202800.0,4.6641,4.6883,4.6561,4.6722,202800.0
2009-06-01 09:50:00,5.8,5.82,5.79,5.82,157600.0,4.6722,4.6883,4.6641,4.6883,157600.0
2009-06-01 09:55:00,5.82,5.82,5.81,5.82,105200.0,4.6883,4.6883,4.6802,4.6883,105200.0
2009-06-01 10:00:00,5.82,5.86,5.82,5.86,311200.0,4.6883,4.7205,4.6883,4.7205,311200.0
2009-06-01 10:05:00,5.86,5.87,5.85,5.87,152000.0,4.7205,4.7286,4.7124,4.7286,152000.0
2009-06-01 10:10:00,5.87,5.91,5.87,5.9,149200.0,4.7286,4.7608,4.7286,4.7527,149200.0
2009-06-01 10:15:00,5.9,5.93,5.9,5.93,121600.0,4.7527,4.7769,4.7527,4.7769,121600.0
2009-06-01 10:20:00,5.93,5.94,5.92,5.94,96400.0,4.7769,4.7849,4.7688,4.7849,96400.0
2009-06-01 10:25:00,5.94,5.96,5.94,5.94,104800.0,4.7849,4.8011,4.7849,4.7849,104800.0
2009-06-01 10:30:00,5.94,5.94,5.93,5.93,108000.0,4.7849,4.7849,4.7769,4.7769,108000.0
2009-06-01 10:35:00,5.93,5.93,5.91,5.92,173200.0,4.7769,4.7769,4.7608,4.7688,173200.0
2009-06-01 10:40:00,5.92,5.92,5.9,5.91,77200.0,4.7688,4.7688,4.7527,4.7608,77200.0
2009-06-01 10:45:00,5.91,5.92,5.91,5.92,55600.0,4.7608,4.7688,4.7608,4.7688,55600.0
2009-06-01 10:50:00,5.92,5.92,5.91,5.92,64400.0,4.7688,4.7688,4.7608,4.7688,64400.0
2009-06-01 10:55:00,5.92,5.92,5.92,5.92,97200.0,4.7688,4.7688,4.7688,4.7688,97200.0
2009-06-01 11:00:00,5.92,5.93,5.92,5.92,33200.0,4.7688,4.7769,4.7688,4.7688,33200.0
2009-06-01 11:05:00,5.92,5.93,5.91,5.91,196000.0,4.7688,4.7769,4.7608,4.7608,196000.0
2009-06-01 11:10:00,5.91,5.92,5.91,5.91,79200.0,4.7608,4.7688,4.7608,4.7608,79200.0
2009-06-01 11:15:00,5.91,5.91,5.91,5.91,29200.0,4.7608,4.7608,4.7608,4.7608,29200.0
2009-06-01 11:20:00,5.91,5.92,5.91,5.91,163600.0,4.7608,4.7688,4.7608,4.7608,163600.0
2009-06-01 11:25:00,5.91,5.92,5.91,5.91,43600.0,4.7608,4.7688,4.7608,4.7608,43600.0
2009-06-01 11:30:00,5.91,5.92,5.91,5.91,52800.0,4.7608,4.7688,4.7608,4.7608,52800.0
2009-06-01 11:35:00,5.91,5.91,5.91,5.91,79600.0,4.7608,4.7608,4.7608,4.7608,79600.0
2009-06-01 11:40:00,5.91,5.91,5.9,5.9,117200.0,4.7608,4.7608,4.7527,4.7527,117200.0
2009-06-01 11:45:00,5.9,5.9,5.89,5.9,109200.0,4.7527,4.7527,4.7447,4.7527,109200.0
2009-06-01 11:50:00,5.89,5.9,5.87,5.87,242400.0,4.7447,4.7527,4.7286,4.7286,242400.0
2009-06-01 11:55:00,5.88,5.88,5.87,5.87,194800.0,4.7366,4.7366,4.7286,4.7286,194800.0
2009-06-01 12:00:00,5.87,5.87,5.86,5.87,95600.0,4.7286,4.7286,4.7205,4.7286,95600.0
2009-06-01 12:05:00,5.87,5.87,5.86,5.87,72800.0,4.7286,4.7286,4.7205,4.7286,72800.0
2009-06-01 12:10:00,5.87,5.87,5.87,5.87,30400.0,4.7286,4.7286,4.7286,4.7286,30400.0
2009-06-01 12:15:00,5.87,5.87,5.87,5.87,36800.0,4.7286,4.7286,4.7286,4.7286,36800.0
2009-06-01 12:20:00,5.87,5.87,5.87,5.87,36400.0,4.7286,4.7286,4.7286,4.7286,36400.0
2009-06-01 12:25:00,5.87,5.88,5.87,5.88,104000.0,4.7286,4.7366,4.7286,4.7366,104000.0
2009-06-01 12:30:00,5.87,5.88,5.87,5.88,79600.0,4.7286,4.7366,4.7286,4.7366,79600.0
2009-06-01 12:35:00,5.88,5.89,5.88,5.89,47600.0,4.7366,4.7447,4.7366,4.7447,47600.0
2009-06-01 12:40:00,5.89,5.89,5.87,5.87,86800.0,4.7447,4.7447,4.7286,4.7286,86800.0
2009-06-01 12:45:00,5.87,5.88,5.87,5.88,38800.0,4.7286,4.7366,4.7286,4.7366,38800.0
2009-06-01 12:50:00,5.88,5.88,5.86,5.87,87200.0,4.7366,4.7366,4.7205,4.7286,87200.0
2009-06-01 12:55:00,5.87,5.87,5.86,5.86,70000.0,4.7286,4.7286,4.7205,4.7205,70000.0
2009-06-01 13:00:00,5.86,5.86,5.85,5.85,84400.0,4.7205,4.7205,4.7124,4.7124,84400.0
2009-06-01 13:05:00,5.85,5.86,5.85,5.85,60000.0,4.7124,4.7205,4.7124,4.7124,60000.0
2009-06-01 13:10:00,5.85,5.85,5.85,5.85,14400.0,4.7124,4.7124,4.7124,4.7124,14400.0
2009-06-01 13:15:00,5.85,5.85,5.85,5.85,24800.0,4.7124,4.7124,4.7124,4.7124,24800.0
2009-06-01 13:20:00,5.85,5.86,5.85,5.85,44800.0,4.7124,4.7205,4.7124,4.7124,44800.0
2009-06-01 13:25:00,5.86,5.86,5.85,5.86,16800.0,4.7205,4.7205,4.7124,4.7205,16800.0
2009-06-01 13:30:00,5.86,5.87,5.85,5.85,271200.0,4.7205,4.7286,4.7124,4.7124,271200.0
2009-06-01 13:35:00,5.86,5.86,5.85,5.86,124800.0,4.7205,4.7205,4.7124,4.7205,124800.0
2009-06-01 13:40:00,5.86,5.86,5.86,5.86,37600.0,4.7205,4.7205,4.7205,4.7205,37600.0
2009-06-01 13:45:00,5.86,5.87,5.86,5.87,121600.0,4.7205,4.7286,4.7205,4.7286,121600.0
2009-06-01 13:50:00,5.87,5.87,5.87,5.87,12400.0,4.7286,4.7286,4.7286,4.7286,12400.0
2009-06-01 13:55:00,5.87,5.88,5.86,5.87,304800.0,4.7286,4.7366,4.7205,4.7286,304800.0
2009-06-01 14:00:00,5.87,5.88,5.87,5.88,57200.0,4.7286,4.7366,4.7286,4.7366,57200.0
2009-06-01 14:05:00,5.88,5.89,5.88,5.88,54800.0,4.7366,4.7447,4.7366,4.7366,54800.0
2009-06-01 14:10:00,5.88,5.89,5.87,5.87,63600.0,4.7366,4.7447,4.7286,4.7286,63600.0
2009-06-01 14:15:00,5.87,5.88,5.87,5.87,41200.0,4.7286,4.7366,4.7286,4.7286,41200.0
2009-06-01 14:20:00,5.87,5.87,5.87,5.87,23600.0,4.7286,4.7286,4.7286,4.7286,23600.0
2009-06-01 14:25:00,5.87,5.87,5.85,5.85,187600.0,4.7286,4.7286,4.7124,4.7124,187600.0
2009-06-01 14:30:00,5.85,5.86,5.84,5.84,228000.0,4.7124,4.7205,4.7044,4.7044,228000.0
2009-06-01 14:35:00,5.84,5.85,5.84,5.84,150000.0,4.7044,4.7124,4.7044,4.7044,150000.0
2009-06-01 14:40:00,5.84,5.84,5.83,5.84,215600.0,4.7044,4.7044,4.6963,4.7044,215600.0
2009-06-01 14:45:00,5.84,5.85,5.84,5.84,103200.0,4.7044,4.7124,4.7044,4.7044,103200.0
2009-06-01 14:50:00,5.84,5.84,5.83,5.84,78000.0,4.7044,4.7044,4.6963,4.7044,78000.0
2009-06-01 14:55:00,5.84,5.85,5.84,5.85,81600.0,4.7044,4.7124,4.7044,4.7124,81600.0
2009-06-01 15:00:00,5.85,5.85,5.84,5.84,90000.0,4.7124,4.7124,4.7044,4.7044,90000.0
2009-06-01 15:05:00,5.84,5.84,5.83,5.83,108400.0,4.7044,4.7044,4.6963,4.6963,108400.0
2009-06-01 15:10:00,5.83,5.84,5.82,5.82,276400.0,4.6963,4.7044,4.6883,4.6883,276400.0
2009-06-01 15:15:00,5.82,5.83,5.82,5.83,88000.0,4.6883,4.6963,4.6883,4.6963,88000.0
2009-06-01 15:20:00,5.83,5.84,5.83,5.84,105600.0,4.6963,4.7044,4.6963,4.7044,105600.0
2009-06-01 15:25:00,5.85,5.86,5.84,5.85,118000.0,4.7124,4.7205,4.7044,4.7124,118000.0
2009-06-01 15:30:00,5.86,5.86,5.85,5.86,113200.0,4.7205,4.7205,4.7124,4.7205,113200.0
2009-06-01 15:35:00,5.86,5.87,5.86,5.86,81200.0,4.7205,4.7286,4.7205,4.7205,81200.0
2009-06-01 15:40:00,5.87,5.87,5.86,5.87,98400.0,4.7286,4.7286,4.7205,4.7286,98400.0
2009-06-01 15:45:00,5.87,5.87,5.86,5.87,189600.0,4.7286,4.7286,4.7205,4.7286,189600.0
2009-06-01 15:50:00,5.87,5.88,5.87,5.88,441200.0,4.7286,4.7366,4.7286,4.7366,441200.0
2009-06-01 15:55:00,5.88,5.88,5.85,5.87,613200.0,4.7366,4.7366,4.7124,4.7286,613200.0
2009-06-02 09:30:00,5.82,5.9,5.82,5.86,130400.0,4.6883,4.7527,4.6883,4.7205,130400.0
2009-06-02 09:35:00,5.86,5.88,5.86,5.88,184800.0,4.7205,4.7366,4.7205,4.7366,184800.0
2009-06-02 09:40:00,5.88,5.88,5.84,5.84,167600.0,4.7366,4.7366,4.7044,4.7044,167600.0
2009-06-02 09:45:00,5.84,5.85,5.83,5.84,79200.0,4.7044,4.7124,4.6963,4.7044,79200.0
2009-06-02 09:50:00,5.84,5.86,5.83,5.86,104800.0,4.7044,4.7205,4.6963,4.7205,104800.0
2009-06-02 09:55:00,5.86,5.86,5.84,5.84,45600.0,4.7205,4.7205,4.7044,4.7044,45600.0
2009-06-02 10:00:00,5.84,5.87,5.84,5.87,291200.0,4.7044,4.7286,4.7044,4.7286,291200.0
2009-06-02 10:05:00,5.87,5.87,5.85,5.87,112000.0,4.7286,4.7286,4.7124,4.7286,112000.0
2009-06-02 10:10:00,5.87,5.87,5.84,5.84,91600.0,4.7286,4.7286,4.7044,4.7044,91600.0
2009-06-02 10:15:00,5.84,5.85,5.83,5.83,127200.0,4.7044,4.7124,4.6963,4.6963,127200.0
2009-06-02 10:20:00,5.83,5.83,5.82,5.83,98800.0,4.6963,4.6963,4.6883,4.6963,98800.0
2009-06-02 10:25:00,5.83,5.84,5.83,5.84,109200.0,4.6963,4.7044,4.6963,4.7044,109200.0
2009-06-02 10:30:00,5.84,5.85,5.83,5.83,99600.0,4.7044,4.7124,4.6963,4.6963,99600.0
2009-06-02 10:35:00,5.83,5.84,5.83,5.84,41200.0,4.6963,4.7044,4.6963,4.7044,41200.0
2009-06-02 10:40:00,5.84,5.84,5.83,5.83,106400.0,4.7044,4.7044,4.6963,4.6963,106400.0
2009-06-02 10:45:00,5.83,5.83,5.82,5.83,71600.0,4.6963,4.6963,4.6883,4.6963,71600.0
2009-06-02 10:50:00,5.83,5.83,5.81,5.81,82400.0,4.6963,4.6963,4.6802,4.6802,82400.0
2009-06-02 10:55:00,5.81,5.82,5.8,5.81,84800.0,4.6802,4.6883,4.6722,4.6802,84800.0
2009-06-02 11:00:00,5.81,5.81,5.8,5.81,54000.0,4.6802,4.6802,4.6722,4.6802,54000.0
2009-06-02 11:05:00,5.81,5.81,5.81,5.81,40800.0,4.6802,4.6802,4.6802,4.6802,40800.0
2009-06-02 11:10:00,5.81,5.81,5.81,5.81,99600.0,4.6802,4.6802,4.6802,4.6802,99600.0
2009-06-02 11:15:00,5.81,5.82,5.81,5.82,134400.0,4.6802,4.6883,4.6802,4.6883,134400.0
2009-06-02 11:20:00,5.82,5.82,5.81,5.81,44800.0,4.6883,4.6883,4.6802,4.6802,44800.0
2009-06-02 11:25:00,5.81,5.82,5.81,5.81,24800.0,4.6802,4.6883,4.6802,4.6802,24800.0
2009-06-02 11:30:00,5.8,5.81,5.8,5.8,64000.0,4.6722,4.6802,4.6722,4.6722,64000.0
2009-06-02 11:35:00,5.8,5.8,5.8,5.8,16400.0,4.6722,4.6722,4.6722,4.6722,16400.0
2009-06-02 11:40:00,5.8,5.81,5.8,5.81,46400.0,4.6722,4.6802,4.6722,4.6802,46400.0
2009-06-02 11:45:00,5.81,5.81,5.81,5.81,11200.0,4.6802,4.6802,4.6802,4.6802,11200.0
2009-06-02 11:50:00,5.81,5.83,5.81,5.82,65200.0,4.6802,4.6963,4.6802,4.6883,65200.0
2009-06-02 11:55:00,5.83,5.83,5.82,5.82,32000.0,4.6963,4.6963,4.6883,4.6883,32000.0
2009-06-02 12:00:00,5.82,5.82,5.82,5.82,38800.0,4.6883,4.6883,4.6883,4.6883,38800.0
2009-06-02 12:05:00,5.82,5.82,5.81,5.82,35200.0,4.6883,4.6883,4.6802,4.6883,35200.0
2009-06-02 12:10:00,5.82,5.82,5.81,5.82,26800.0,4.6883,4.6883,4.6802,4.6883,26800.0
2009-06-02 12:15:00,5.82,5.82,5.81,5.82,38400.0,4.6883,4.6883,4.6802,4.6883,38400.0
2009-06-02 12:20:00,5.82,5.82,5.81,5.82,67600.0,4.6883,4.6883,4.6802,4.6883,67600.0
2009-06-02 12:25:00,5.82,5.82,5.81,5.81,73200.0,4.6883,4.6883,4.6802,4.6802,73200.0
2009-06-02 12:30:00,5.81,5.81,5.81,5.81,12400.0,4.6802,4.6802,4.6802,4.6802,12400.0
2009-06-02 12:35:00,5.81,5.82,5.81,5.81,163600.0,4.6802,4.6883,4.6802,4.6802,163600.0
2009-06-02 12:40:00,5.81,5.82,5.81,5.82,7200.0,4.6802,4.6883,4.6802,4.6883,7200.0
2009-06-02 12:45:00,5.82,5.82,5.81,5.81,80000.0,4.6883,4.6883,4.6802,4.6802,80000.0
2009-06-02 12:50:00,5.81,5.82,5.81,5.81,112000.0,4.6802,4.6883,4.6802,4.6802,112000.0
2009-06-02 12:55:00,5.81,5.82,5.81,5.81,88400.0,4.6802,4.6883,4.6802,4.6802,88400.0
2009-06-02 13:00:00,5.81,5.81,5.81,5.81,22800.0,4.6802,4.6802,4.6802,4.6802,22800.0
2009-06-02 13:05:00,5.81,5.81,5.81,5.81,34000.0,4.6802,4.6802,4.6802,4.6802,34000.0
2009-06-02 13:10:00,5.81,5.81,5.81,5.81,10400.0,4.6802,4.6802,4.6802,4.6802,10400.0
2009-06-02 13:15:00,5.81,5.81,5.81,5.81,37200.0,4.6802,4.6802,4.6802,4.6802,37200.0
2009-06-02 13:20:00,5.81,5.81,5.81,5.81,34800.0,4.6802,4.6802,4.6802,4.6802,34800.0
2009-06-02 13:25:00,5.81,5.82,5.81,5.81,81200.0,4.6802,4.6883,4.6802,4.6802,81200.0
2009-06-02 13:30:00,5.81,5.82,5.81,5.82,44000.0,4.6802,4.6883,4.6802,4.6883,44000.0
2009-06-02 13:35:00,5.82,5.82,5.82,5.82,49600.0,4.6883,4.6883,4.6883,4.6883,49600.0
2009-06-02 13:40:00,5.82,5.82,5.82,5.82,28000.0,4.6883,4.6883,4.6883,4.6883,28000.0
2009-06-02 13:45:00,5.82,5.82,5.82,5.82,27600.0,4.6883,4.6883,4.6883,4.6883,27600.0
2009-06-02 13:50:00,5.82,5.82,5.82,5.82,18400.0,4.6883,4.6883,4.6883,4.6883,18400.0
2009-06-02 13:55:00,5.82,5.82,5.82,5.82,17600.0,4.6883,4.6883,4.6883,4.6883,17600.0
2009-06-02 14:00:00,5.82,5.82,5.82,5.82,82400.0,4.6883,4.6883,4.6883,4.6883,82400.0
2009-06-02 14:05:00,5.82,5.82,5.82,5.82,23200.0,4.6883,4.6883,4.6883,4.6883,23200.0
2009-06-02 14:10:00,5.82,5.82,5.82,5.82,16000.0,4.6883,4.6883,4.6883,4.6883,16000.0
2009-06-02 14:15:00,5.82,5.83,5.81,5.83,109200.0,4.6883,4.6963,4.6802,4.6963,109200.0
2009-06-02 14:20:00,5.83,5.84,5.83,5.83,85600.0,4.6963,4.7044,4.6963,4.6963,85600.0
2009-06-02 14:25:00,5.83,5.84,5.83,5.83,67600.0,4.6963,4.7044,4.6963,4.6963,67600.0
2009-06-02 14:30:00,5.83,5.83,5.82,5.82,55200.0,4.6963,4.6963,4.6883,4.6883,55200.0
2009-06-02 14:35:00,5.82,5.83,5.82,5.83,28400.0,4.6883,4.6963,4.6883,4.6963,28400.0
2009-06-02 14:40:00,5.82,5.83,5.82,5.83,70400.0,4.6883,4.6963,4.6883,4.6963,70400.0
2009-06-02 14:45:00,5.83,5.83,5.82,5.82,57200.0,4.6963,4.6963,4.6883,4.6883,57200.0
2009-06-02 14:50:00,5.82,5.83,5.82,5.83,76800.0,4.6883,4.6963,4.6883,4.6963,76800.0
2009-06-02 14:55:00,5.83,5.83,5.82,5.82,109600.0,4.6963,4.6963,4.6883,4.6883,109600.0
2009-06-02 15:00:00,5.82,5.83,5.81,5.82,146000.0,4.6883,4.6963,4.6802,4.6883,146000.0
2009-06-02 15:05:00,5.82,5.83,5.82,5.82,106400.0,4.6883,4.6963,4.6883,4.6883,106400.0
2009-06-02 15:10:00,5.82,5.82,5.81,5.81,57600.0,4.6883,4.6883,4.6802,4.6802,57600.0
2009-06-02 15:15:00,5.81,5.81,5.8,5.8,184000.0,4.6802,4.6802,4.6722,4.6722,184000.0
2009-06-02 15:20:00,5.8,5.8,5.79,5.79,70000.0,4.6722,4.6722,4.6641,4.6641,70000.0
2009-06-02 15:25:00,5.8,5.8,5.79,5.8,133200.0,4.6722,4.6722,4.6641,4.6722,133200.0
2009-06-02 15:30:00,5.8,5.8,5.79,5.8,133600.0,4.6722,4.6722,4.6641,4.6722,133600.0
2009-06-02 15:35:00,5.8,5.81,5.8,5.8,191600.0,4.6722,4.6802,4.6722,4.6722,191600.0
2009-06-02 15:40:00,5.8,5.8,5.79,5.79,187600.0,4.6722,4.6722,4.6641,4.6641,187600.0
2009-06-02 15:45:00,5.8,5.8,5.79,5.8,226400.0,4.6722,4.6722,4.6641,4.6722,226400.0
2009-06-02 15:50:00,5.8,5.8,5.78,5.78,361600.0,4.6722,4.6722,4.6561,4.6561,361600.0
2009-06-02 15:55:00,5.78,5.8,5.78,5.79,540000.0,4.6561,4.6722,4.6561,4.6641,540000.0
2009-06-03 09:30:00,5.88,5.88,5.77,5.8,113200.0,4.7366,4.7366,4.648,4.6722,113200.0
2009-06-03 09:35:00,5.8,5.8,5.77,5.79,96400.0,4.6722,4.6722,4.648,4.6641,96400.0
2009-06-03 09:40:00,5.79,5.79,5.76,5.76,82000.0,4.6641,4.6641,4.6399,4.6399,82000.0
2009-06-03 09:45:00,5.77,5.79,5.76,5.79,97600.0,4.648,4.6641,4.6399,4.6641,97600.0
2009-06-03 09:50:00,5.79,5.8,5.76,5.77,125600.0,4.6641,4.6722,4.6399,4.648,125600.0
2009-06-03 09:55:00,5.77,5.79,5.77,5.79,55600.0,4.648,4.6641,4.648,4.6641,55600.0
2009-06-03 10:00:00,5.78,5.79,5.77,5.79,131600.0,4.6561,4.6641,4.648,4.6641,131600.0
2009-06-03 10:05:00,5.79,5.79,5.78,5.79,90000.0,4.6641,4.6641,4.6561,4.6641,90000.0
2009-06-03 10:10:00,5.79,5.81,5.79,5.8,76400.0,4.6641,4.6802,4.6641,4.6722,76400.0
2009-06-03 10:15:00,5.81,5.81,5.8,5.8,88000.0,4.6802,4.6802,4.6722,4.6722,88000.0
2009-06-03 10:20:00,5.8,5.8,5.79,5.8,84800.0,4.6722,4.6722,4.6641,4.6722,84800.0
2009-06-03 10:25:00,5.8,5.8,5.79,5.8,45600.0,4.6722,4.6722,4.6641,4.6722,45600.0
2009-06-03 10:30:00,5.8,5.81,5.79,5.79,66800.0,4.6722,4.6802,4.6641,4.6641,66800.0
2009-06-03 10:35:00,5.79,5.79,5.77,5.77,138800.0,4.6641,4.6641,4.648,4.648,138800.0
2009-06-03 10:40:00,5.77,5.78,5.75,5.76,148000.0,4.648,4.6561,4.6319,4.6399,148000.0
2009-06-03 10:45:00,5.76,5.76,5.75,5.75,75600.0,4.6399,4.6399,4.6319,4.6319,75600.0
2009-06-03 10:50:00,5.75,5.76,5.75,5.76,49200.0,4.6319,4.6399,4.6319,4.6399,49200.0
2009-06-03 10:55:00,5.76,5.77,5.76,5.77,30000.0,4.6399,4.648,4.6399,4.648,30000.0
2009-06-03 11:00:00,5.77,5.77,5.76,5.76,46400.0,4.648,4.648,4.6399,4.6399,46400.0
2009-06-03 11:05:00,5.76,5.76,5.75,5.75,29600.0,4.6399,4.6399,4.6319,4.6319,29600.0
2009-06-03 11:10:00,5.75,5.75,5.75,5.75,30000.0,4.6319,4.6319,4.6319,4.6319,30000.0
2009-06-03 11:15:00,5.75,5.75,5.75,5.75,66400.0,4.6319,4.6319,4.6319,4.6319,66400.0
2009-06-03 11:20:00,5.75,5.77,5.75,5.77,46800.0,4.6319,4.648,4.6319,4.648,46800.0
2009-06-03 11:25:00,5.77,5.77,5.76,5.76,94000.0,4.648,4.648,4.6399,4.6399,94000.0
2009-06-03 11:30:00,5.76,5.76,5.76,5.76,22400.0,4.6399,4.6399,4.6399,4.6399,22400.0
2009-06-03 11:35:00,5.76,5.76,5.75,5.76,72000.0,4.6399,4.6399,4.6319,4.6399,72000.0
2009-06-03 11:40:00,5.75,5.76,5.75,5.75,94000.0,4.6319,4.6399,4.6319,4.6319,94000.0
2009-06-03 11:45:00,5.75,5.75,5.74,5.74,66800.0,4.6319,4.6319,4.6238,4.6238,66800.0
2009-06-03 11:50:00,5.74,5.74,5.73,5.73,79600.0,4.6238,4.6238,4.6158,4.6158,79600.0
2009-06-03 11:55:00,5.73,5.73,5.72,5.72,56800.0,4.6158,4.6158,4.6077,4.6077,56800.0
2009-06-03 12:00:00,5.72,5.72,5.71,5.71,116000.0,4.6077,4.6077,4.5997,4.5997,116000.0
2009-06-03 12:05:00,5.71,5.71,5.71,5.71,35600.0,4.5997,4.5997,4.5997,4.5997,35600.0
2009-06-03 12:10:00,5.71,5.71,5.71,5.71,68400.0,4.5997,4.5997,4.5997,4.5997,68400.0
2009-06-03 12:15:00,5.71,5.71,5.71,5.71,71600.0,4.5997,4.5997,4.5997,4.5997,71600.0
2009-06-03 12:20:00,5.71,5.72,5.71,5.71,53200.0,4.5997,4.6077,4.5997,4.5997,53200.0
2009-06-03 12:25:00,5.71,5.71,5.7,5.7,41600.0,4.5997,4.5997,4.5916,4.5916,41600.0
2009-06-03 12:30:00,5.7,5.7,5.69,5.7,77200.0,4.5916,4.5916,4.5836,4.5916,77200.0
2009-06-03 12:35:00,5.7,5.7,5.68,5.68,350000.0,4.5916,4.5916,4.5755,4.5755,350000.0
2009-06-03 12:40:00,5.68,5.69,5.68,5.68,124800.0,4.5755,4.5836,4.5755,4.5755,124800.0
2009-06-03 12:45:00,5.69,5.69,5.68,5.68,50800.0,4.5836,4.5836,4.5755,4.5755,50800.0
2009-06-03 12:50:00,5.68,5.68,5.67,5.68,104800.0,4.5755,4.5755,4.5674,4.5755,104800.0
2009-06-03 12:55:00,5.68,5.68,5.68,5.68,39600.0,4.5755,4.5755,4.5755,4.5755,39600.0
2009-06-03 13:00:00,5.68,5.68,5.68,5.68,56000.0,4.5755,4.5755,4.5755,4.5755,56000.0
2009-06-03 13:05:00,5.68,5.68,5.68,5.68,34400.0,4.5755,4.5755,4.5755,4.5755,34400.0
2009-06-03 13:10:00,5.68,5.68,5.68,5.68,24800.0,4.5755,4.5755,4.5755,4.5755,24800.0
2009-06-03 13:15:00,5.68,5.68,5.68,5.68,40400.0,4.5755,4.5755,4.5755,4.5755,40400.0
2009-06-03 13:20:00,5.68,5.68,5.68,5.68,23600.0,4.5755,4.5755,4.5755,4.5755,23600.0
2009-06-03 13:25:00,5.68,5.68,5.68,5.68,40000.0,4.5755,4.5755,4.5755,4.5755,40000.0
2009-06-03 13:30:00,5.68,5.68,5.68,5.68,26000.0,4.5755,4.5755,4.5755,4.5755,26000.0
2009-06-03 13:35:00,5.68,5.68,5.68,5.68,25600.0,4.5755,4.5755,4.5755,4.5755,25600.0
2009-06-03 13:40:00,5.68,5.68,5.68,5.68,72000.0,4.5755,4.5755,4.5755,4.5755,72000.0
2009-06-03 13:45:00,5.68,5.68,5.68,5.68,59200.0,4.5755,4.5755,4.5755,4.5755,59200.0
2009-06-03 13:50:00,5.68,5.68,5.68,5.68,48800.0,4.5755,4.5755,4.5755,4.5755,48800.0
2009-06-03 13:55:00,5.68,5.68,5.68,5.68,8000.0,4.5755,4.5755,4.5755,4.5755,8000.0
2009-06-03 14:00:00,5.68,5.69,5.68,5.69,35200.0,4.5755,4.5836,4.5755,4.5836,35200.0
2009-06-03 14:05:00,5.69,5.69,5.68,5.69,23600.0,4.5836,4.5836,4.5755,4.5836,23600.0
2009-06-03 14:10:00,5.69,5.69,5.68,5.68,62400.0,4.5836,4.5836,4.5755,4.5755,62400.0
2009-06-03 14:15:00,5.69,5.69,5.68,5.69,62400.0,4.5836,4.5836,4.5755,4.5836,62400.0
2009-06-03 14:20:00,5.69,5.7,5.68,5.68,55200.0,4.5836,4.5916,4.5755,4.5755,55200.0
2009-06-03 14:25:00,5.68,5.69,5.68,5.68,56400.0,4.5755,4.5836,4.5755,4.5755,56400.0
2009-06-03 14:30:00,5.68,5.69,5.68,5.68,103200.0,4.5755,4.5836,4.5755,4.5755,103200.0
2009-06-03 14:35:00,5.68,5.69,5.68,5.69,64400.0,4.5755,4.5836,4.5755,4.5836,64400.0
2009-06-03 14:40:00,5.69,5.69,5.68,5.68,56400.0,4.5836,4.5836,4.5755,4.5755,56400.0
2009-06-03 14:45:00,5.68,5.68,5.68,5.68,81600.0,4.5755,4.5755,4.5755,4.5755,81600.0
2009-06-03 14:50:00,5.68,5.68,5.68,5.68,62000.0,4.5755,4.5755,4.5755,4.5755,62000.0
2009-06-03 14:55:00,5.68,5.69,5.68,5.68,157600.0,4.5755,4.5836,4.5755,4.5755,157600.0
2009-06-03 15:00:00,5.68,5.69,5.68,5.68,136400.0,4.5755,4.5836,4.5755,4.5755,136400.0
2009-06-03 15:05:00,5.68,5.68,5.68,5.68,128000.0,4.5755,4.5755,4.5755,4.5755,128000.0
2009-06-03 15:10:00,5.68,5.68,5.68,5.68,96800.0,4.5755,4.5755,4.5755,4.5755,96800.0
2009-06-03 15:15:00,5.68,5.68,5.68,5.68,118800.0,4.5755,4.5755,4.5755,4.5755,118800.0
2009-06-03 15:20:00,5.68,5.68,5.68,5.68,153200.0,4.5755,4.5755,4.5755,4.5755,153200.0
2009-06-03 15:25:00,5.68,5.68,5.67,5.67,166000.0,4.5755,4.5755,4.5674,4.5674,166000.0
2009-06-03 15:30:00,5.66,5.67,5.65,5.66,232400.0,4.5594,4.5674,4.5513,4.5594,232400.0
2009-06-03 15:35:00,5.66,5.66,5.65,5.65,186400.0,4.5594,4.5594,4.5513,4.5513,186400.0
2009-06-03 15:40:00,5.65,5.67,5.65,5.67,258400.0,4.5513,4.5674,4.5513,4.5674,258400.0
2009-06-03 15:45:00,5.67,5.67,5.66,5.66,268400.0,4.5674,4.5674,4.5594,4.5594,268400.0
2009-06-03 15:50:00,5.66,5.66,5.65,5.65,298800.0,4.5594,4.5594,4.5513,4.5513,298800.0
2009-06-03 15:55:00,5.65,5.67,5.65,5.67,709200.0,4.5513,4.5674,4.5513,4.5674,709200.0
2009-06-04 09:30:00,5.66,5.69,5.65,5.68,233600.0,4.5594,4.5836,4.5513,4.5755,233600.0
2009-06-04 09:35:00,5.68,5.69,5.66,5.67,84400.0,4.5755,4.5836,4.5594,4.5674,84400.0
2009-06-04 09:40:00,5.67,5.68,5.67,5.67,68400.0,4.5674,4.5755,4.5674,4.5674,68400.0
2009-06-04 09:45:00,5.67,5.67,5.65,5.65,75200.0,4.5674,4.5674,4.5513,4.5513,75200.0
2009-06-04 09:50:00,5.65,5.66,5.65,5.66,204400.0,4.5513,4.5594,4.5513,4.5594,204400.0
2009-06-04 09:55:00,5.66,5.67,5.66,5.67,64000.0,4.5594,4.5674,4.5594,4.5674,64000.0
2009-06-04 10:00:00,5.67,5.67,5.65,5.65,70400.0,4.5674,4.5674,4.5513,4.5513,70400.0
2009-06-04 10:05:00,5.65,5.65,5.64,5.65,130800.0,4.5513,4.5513,4.5433,4.5513,130800.0
2009-06-04 10:10:00,5.65,5.65,5.65,5.65,30000.0,4.5513,4.5513,4.5513,4.5513,30000.0
2009-06-04 10:15:00,5.65,5.65,5.64,5.65,97200.0,4.5513,4.5513,4.5433,4.5513,97200.0
2009-06-04 10:20:00,5.65,5.68,5.65,5.67,101600.0,4.5513,4.5755,4.5513,4.5674,101600.0
2009-06-04 10:25:00,5.68,5.69,5.68,5.69,94000.0,4.5755,4.5836,4.5755,4.5836,94000.0
2009-06-04 10:30:00,5.69,5.7,5.69,5.69,54800.0,4.5836,4.5916,4.5836,4.5836,54800.0
2009-06-04 10:35:00,5.69,5.71,5.69,5.69,58400.0,4.5836,4.5997,4.5836,4.5836,58400.0
2009-06-04 10:40:00,5.69,5.69,5.68,5.68,29600.0,4.5836,4.5836,4.5755,4.5755,29600.0
2009-06-04 10:45:00,5.69,5.69,5.68,5.68,31200.0,4.5836,4.5836,4.5755,4.5755,31200.0
2009-06-04 10:50:00,5.68,5.69,5.67,5.69,54800.0,4.5755,4.5836,4.5674,4.5836,54800.0
2009-06-04 10:55:00,5.69,5.7,5.69,5.7,36000.0,4.5836,4.5916,4.5836,4.5916,36000.0
2009-06-04 11:00:00,5.7,5.71,5.7,5.7,65600.0,4.5916,4.5997,4.5916,4.5916,65600.0
2009-06-04 11:05:00,5.7,5.71,5.7,5.7,19600.0,4.5916,4.5997,4.5916,4.5916,19600.0
2009-06-04 11:10:00,5.7,5.7,5.69,5.69,19200.0,4.5916,4.5916,4.5836,4.5836,19200.0
2009-06-04 11:15:00,5.69,5.69,5.68,5.68,21200.0,4.5836,4.5836,4.5755,4.5755,21200.0
2009-06-04 11:20:00,5.68,5.68,5.68,5.68,21600.0,4.5755,4.5755,4.5755,4.5755,21600.0
2009-06-04 11:25:00,5.68,5.68,5.67,5.67,29200.0,4.5755,4.5755,4.5674,4.5674,29200.0
2009-06-04 11:30:00,5.67,5.67,5.66,5.66,14800.0,4.5674,4.5674,4.5594,4.5594,14800.0
2009-06-04 11:35:00,5.66,5.66,5.66,5.66,13200.0,4.5594,4.5594,4.5594,4.5594,13200.0
2009-06-04 11:40:00,5.66,5.66,5.66,5.66,15200.0,4.5594,4.5594,4.5594,4.5594,15200.0
2009-06-04 11:45:00,5.65,5.66,5.65,5.65,8800.0,4.5513,4.5594,4.5513,4.5513,8800.0
2009-06-04 11:50:00,5.65,5.66,5.65,5.65,8400.0,4.5513,4.5594,4.5513,4.5513,8400.0
2009-06-04 11:55:00,5.65,5.65,5.64,5.64,14400.0,4.5513,4.5513,4.5433,4.5433,14400.0
2009-06-04 12:00:00,5.65,5.65,5.64,5.65,36000.0,4.5513,4.5513,4.5433,4.5513,36000.0
2009-06-04 12:05:00,5.65,5.65,5.65,5.65,12400.0,4.5513,4.5513,4.5513,4.5513,12400.0
2009-06-04 12:10:00,5.65,5.65,5.65,5.65,6000.0,4.5513,4.5513,4.5513,4.5513,6000.0
2009-06-04 12:15:00,5.65,5.67,5.65,5.67,73600.0,4.5513,4.5674,4.5513,4.5674,73600.0
2009-06-04 12:20:00,5.67,5.68,5.67,5.68,32400.0,4.5674,4.5755,4.5674,4.5755,32400.0
2009-06-04 12:25:00,5.68,5.68,5.68,5.68,44000.0,4.5755,4.5755,4.5755,4.5755,44000.0
2009-06-04 12:30:00,5.68,5.68,5.68,5.68,22000.0,4.5755,4.5755,4.5755,4.5755,22000.0
2009-06-04 12:35:00,5.68,5.68,5.68,5.68,16000.0,4.5755,4.5755,4.5755,4.5755,16000.0
2009-06-04 12:40:00,5.68,5.69,5.68,5.69,25200.0,4.5755,4.5836,4.5755,4.5836,25200.0
2009-06-04 12:45:00,5.69,5.69,5.69,5.69,34400.0,4.5836,4.5836,4.5836,4.5836,34400.0
2009-06-04 12:50:00,5.69,5.69,5.69,5.69,48000.0,4.5836,4.5836,4.5836,4.5836,48000.0
2009-06-04 12:55:00,5.69,5.69,5.68,5.68,13200.0,4.5836,4.5836,4.5755,4.5755,13200.0
2009-06-04 13:00:00,5.69,5.69,5.68,5.69,28400.0,4.5836,4.5836,4.5755,4.5836,28400.0
2009-06-04 13:05:00,5.69,5.69,5.69,5.69,8000.0,4.5836,4.5836,4.5836,4.5836,8000.0
2009-06-04 13:10:00,5.69,5.71,5.69,5.71,38000.0,4.5836,4.5997,4.5836,4.5997,38000.0
2009-06-04 13:15:00,5.7,5.71,5.7,5.71,46000.0,4.5916,4.5997,4.5916,4.5997,46000.0
2009-06-04 13:20:00,5.71,5.72,5.71,5.72,32800.0,4.5997,4.6077,4.5997,4.6077,32800.0
2009-06-04 13:25:00,5.72,5.72,5.72,5.72,16400.0,4.6077,4.6077,4.6077,4.6077,16400.0
2009-06-04 13:30:00,5.72,5.73,5.72,5.72,44000.0,4.6077,4.6158,4.6077,4.6077,44000.0
2009-06-04 13:35:00,5.73,5.73,5.73,5.73,19200.0,4.6158,4.6158,4.6158,4.6158,19200.0
2009-06-04 13:40:00,5.73,5.73,5.72,5.73,24400.0,4.6158,4.6158,4.6077,4.6158,24400.0
2009-06-04 13:45:00,5.72,5.73,5.72,5.73,16400.0,4.6077,4.6158,4.6077,4.6158,16400.0
2009-06-04 13:50:00,5.72,5.73,5.72,5.72,34000.0,4.6077,4.6158,4.6077,4.6077,34000.0
2009-06-04 13:55:00,5.72,5.72,5.72,5.72,30800.0,4.6077,4.6077,4.6077,4.6077,30800.0
2009-06-04 14:00:00,5.72,5.73,5.71,5.71,105600.0,4.6077,4.6158,4.5997,4.5997,105600.0
2009-06-04 14:05:00,5.71,5.72,5.71,5.71,124400.0,4.5997,4.6077,4.5997,4.5997,124400.0
2009-06-04 14:10:00,5.71,5.71,5.7,5.7,53200.0,4.5997,4.5997,4.5916,4.5916,53200.0
2009-06-04 14:15:00,5.7,5.71,5.7,5.71,40400.0,4.5916,4.5997,4.5916,4.5997,40400.0
2009-06-04 14:20:00,5.71,5.71,5.69,5.69,92000.0,4.5997,4.5997,4.5836,4.5836,92000.0
2009-06-04 14:25:00,5.69,5.7,5.69,5.7,41200.0,4.5836,4.5916,4.5836,4.5916,41200.0
2009-06-04 14:30:00,5.69,5.7,5.68,5.68,95600.0,4.5836,4.5916,4.5755,4.5755,95600.0
2009-06-04 14:35:00,5.68,5.69,5.68,5.69,74400.0,4.5755,4.5836,4.5755,4.5836,74400.0
2009-06-04 14:40:00,5.69,5.69,5.68,5.68,98000.0,4.5836,4.5836,4.5755,4.5755,98000.0
2009-06-04 14:45:00,5.68,5.68,5.67,5.68,99200.0,4.5755,4.5755,4.5674,4.5755,99200.0
2009-06-04 14:50:00,5.68,5.68,5.67,5.67,48000.0,4.5755,4.5755,4.5674,4.5674,48000.0
2009-06-04 14:55:00,5.67,5.68,5.67,5.68,29600.0,4.5674,4.5755,4.5674,4.5755,29600.0
2009-06-04 15:00:00,5.68,5.68,5.67,5.67,49600.0,4.5755,4.5755,4.5674,4.5674,49600.0
2009-06-04 15:05:00,5.67,5.68,5.66,5.66,62000.0,4.5674,4.5755,4.5594,4.5594,62000.0
2009-06-04 15:10:00,5.66,5.67,5.66,5.67,75200.0,4.5594,4.5674,4.5594,4.5674,75200.0
2009-06-04 15:15:00,5.67,5.67,5.67,5.67,63600.0,4.5674,4.5674,4.5674,4.5674,63600.0
2009-06-04 15:20:00,5.67,5.68,5.67,5.67,87200.0,4.5674,4.5755,4.5674,4.5674,87200.0
2009-06-04 15:25:00,5.67,5.68,5.67,5.68,80800.0,4.5674,4.5755,4.5674,4.5755,80800.0
2009-06-04 15:30:00,5.67,5.68,5.67,5.68,167600.0,4.5674,4.5755,4.5674,4.5755,167600.0
2009-06-04 15:35:00,5.68,5.68,5.67,5.68,185200.0,4.5755,4.5755,4.5674,4.5755,185200.0
2009-06-04 15:40:00,5.68,5.68,5.66,5.67,294400.0,4.5755,4.5755,4.5594,4.5674,294400.0
2009-06-04 15:45:00,5.67,5.68,5.66,5.67,262800.0,4.5674,4.5755,4.5594,4.5674,262800.0
2009-06-04 15:50:00,5.67,5.69,5.67,5.68,417600.0,4.5674,4.5836,4.5674,4.5755,417600.0
2009-06-04 15:55:00,5.68,5.69,5.68,5.68,497200.0,4.5755,4.5836,4.5755,4.5755,497200.0
2009-06-05 09:30:00,5.73,5.79,5.68,5.69,121200.0,4.6158,4.6641,4.5755,4.5836,121200.0
2009-06-05 09:35:00,5.69,5.7,5.68,5.7,84800.0,4.5836,4.5916,4.5755,4.5916,84800.0
2009-06-05 09:40:00,5.7,5.7,5.67,5.68,62000.0,4.5916,4.5916,4.5674,4.5755,62000.0
2009-06-05 09:45:00,5.68,5.68,5.64,5.66,104000.0,4.5755,4.5755,4.5433,4.5594,104000.0
2009-06-05 09:50:00,5.66,5.67,5.65,5.66,52400.0,4.5594,4.5674,4.5513,4.5594,52400.0
2009-06-05 09:55:00,5.66,5.66,5.63,5.64,73200.0,4.5594,4.5594,4.5352,4.5433,73200.0
2009-06-05 10:00:00,5.64,5.64,5.63,5.64,64800.0,4.5433,4.5433,4.5352,4.5433,64800.0
2009-06-05 10:05:00,5.64,5.64,5.62,5.62,194400.0,4.5433,4.5433,4.5272,4.5272,194400.0
2009-06-05 10:10:00,5.62,5.63,5.61,5.62,111600.0,4.5272,4.5352,4.5191,4.5272,111600.0
2009-06-05 10:15:00,5.62,5.63,5.62,5.62,52400.0,4.5272,4.5352,4.5272,4.5272,52400.0
2009-06-05 10:20:00,5.62,5.64,5.62,5.64,63600.0,4.5272,4.5433,4.5272,4.5433,63600.0
2009-06-05 10:25:00,5.64,5.66,5.64,5.66,82800.0,4.5433,4.5594,4.5433,4.5594,82800.0
2009-06-05 10:30:00,5.66,5.68,5.65,5.67,151200.0,4.5594,4.5755,4.5513,4.5674,151200.0
2009-06-05 10:35:00,5.67,5.68,5.67,5.68,81600.0,4.5674,4.5755,4.5674,4.5755,81600.0
2009-06-05 10:40:00,5.68,5.7,5.68,5.7,78400.0,4.5755,4.5916,4.5755,4.5916,78400.0
2009-06-05 10:45:00,5.7,5.71,5.7,5.7,59200.0,4.5916,4.5997,4.5916,4.5916,59200.0
2009-06-05 10:50:00,5.7,5.7,5.69,5.69,48000.0,4.5916,4.5916,4.5836,4.5836,48000.0
2009-06-05 10:55:00,5.69,5.7,5.69,5.7,44000.0,4.5836,4.5916,4.5836,4.5916,44000.0
2009-06-05 11:00:00,5.7,5.71,5.7,5.71,100800.0,4.5916,4.5997,4.5916,4.5997,100800.0
2009-06-05 11:05:00,5.71,5.72,5.71,5.72,34000.0,4.5997,4.6077,4.5997,4.6077,34000.0
2009-06-05 11:10:00,5.72,5.72,5.71,5.72,38800.0,4.6077,4.6077,4.5997,4.6077,38800.0
2009-06-05 11:15:00,5.72,5.72,5.71,5.72,40400.0,4.6077,4.6077,4.5997,4.6077,40400.0
2009-06-05 11:20:00,5.72,5.73,5.72,5.73,127200.0,4.6077,4.6158,4.6077,4.6158,127200.0
2009-06-05 11:25:00,5.73,5.73,5.72,5.73,33200.0,4.6158,4.6158,4.6077,4.6158,33200.0
2009-06-05 11:30:00,5.73,5.73,5.72,5.72,48400.0,4.6158,4.6158,4.6077,4.6077,48400.0
2009-06-05 11:35:00,5.72,5.73,5.72,5.73,38000.0,4.6077,4.6158,4.6077,4.6158,38000.0
2009-06-05 11:40:00,5.73,5.73,5.72,5.73,91600.0,4.6158,4.6158,4.6077,4.6158,91600.0
2009-06-05 11:45:00,5.73,5.74,5.72,5.74,98400.0,4.6158,4.6238,4.6077,4.6238,98400.0
2009-06-05 11:50:00,5.74,5.75,5.73,5.74,105600.0,4.6238,4.6319,4.6158,4.6238,105600.0
2009-06-05 11:55:00,5.75,5.75,5.74,5.74,44000.0,4.6319,4.6319,4.6238,4.6238,44000.0
2009-06-05 12:00:00,5.74,5.74,5.74,5.74,27600.0,4.6238,4.6238,4.6238,4.6238,27600.0
2009-06-05 12:05:00,5.74,5.75,5.74,5.75,62400.0,4.6238,4.6319,4.6238,4.6319,62400.0
2009-06-05 12:10:00,5.74,5.75,5.74,5.74,47600.0,4.6238,4.6319,4.6238,4.6238,47600.0
2009-06-05 12:15:00,5.75,5.75,5.74,5.75,28400.0,4.6319,4.6319,4.6238,4.6319,28400.0
2009-06-05 12:20:00,5.75,5.75,5.74,5.75,42800.0,4.6319,4.6319,4.6238,4.6319,42800.0
2009-06-05 12:25:00,5.75,5.76,5.75,5.76,40000.0,4.6319,4.6399,4.6319,4.6399,40000.0
2009-06-05 12:30:00,5.76,5.76,5.76,5.76,23600.0,4.6399,4.6399,4.6399,4.6399,23600.0
2009-06-05 12:35:00,5.76,5.76,5.75,5.76,25600.0,4.6399,4.6399,4.6319,4.6399,25600.0
2009-06-05 12:40:00,5.76,5.76,5.75,5.75,36000.0,4.6399,4.6399,4.6319,4.6319,36000.0
2009-06-05 12:45:00,5.75,5.75,5.75,5.75,20000.0,4.6319,4.6319,4.6319,4.6319,20000.0
2009-06-05 12:50:00,5.75,5.75,5.75,5.75,26800.0,4.6319,4.6319,4.6319,4.6319,26800.0
2009-06-05 12:55:00,5.75,5.75,5.75,5.75,20400.0,4.6319,4.6319,4.6319,4.6319,20400.0
2009-06-05 13:00:00,5.75,5.75,5.75,5.75,12800.0,4.6319,4.6319,4.6319,4.6319,12800.0
2009-06-05 13:05:00,5.75,5.75,5.75,5.75,21600.0,4.6319,4.6319,4.6319,4.6319,21600.0
2009-06-05 13:10:00,5.75,5.75,5.74,5.74,40800.0,4.6319,4.6319,4.6238,4.6238,40800.0
2009-06-05 13:15:00,5.74,5.74,5.74,5.74,33200.0,4.6238,4.6238,4.6238,4.6238,33200.0
2009-06-05 13:20:00,5.74,5.74,5.73,5.73,10000.0,4.6238,4.6238,4.6158,4.6158,10000.0
2009-06-05 13:25:00,5.73,5.74,5.73,5.74,42800.0,4.6158,4.6238,4.6158,4.6238,42800.0
2009-06-05 13:30:00,5.74,5.74,5.73,5.74,82800.0,4.6238,4.6238,4.6158,4.6238,82800.0
2009-06-05 13:35:00,5.74,5.74,5.74,5.74,25200.0,4.6238,4.6238,4.6238,4.6238,25200.0
2009-06-05 13:40:00,5.74,5.76,5.74,5.75,44000.0,4.6238,4.6399,4.6238,4.6319,44000.0
2009-06-05 13:45:00,5.75,5.75,5.74,5.74,25600.0,4.6319,4.6319,4.6238,4.6238,25600.0
2009-06-05 13:50:00,5.74,5.75,5.74,5.75,19600.0,4.6238,4.6319,4.6238,4.6319,19600.0
2009-06-05 13:55:00,5.75,5.75,5.73,5.73,56800.0,4.6319,4.6319,4.6158,4.6158,56800.0
2009-06-05 14:00:00,5.73,5.74,5.72,5.72,68800.0,4.6158,4.6238,4.6077,4.6077,68800.0
2009-06-05 14:05:00,5.72,5.73,5.71,5.71,66400.0,4.6077,4.6158,4.5997,4.5997,66400.0
2009-06-05 14:10:00,5.71,5.71,5.7,5.7,42400.0,4.5997,4.5997,4.5916,4.5916,42400.0
2009-06-05 14:15:00,5.7,5.7,5.68,5.68,72000.0,4.5916,4.5916,4.5755,4.5755,72000.0
2009-06-05 14:20:00,5.68,5.69,5.68,5.69,53600.0,4.5755,4.5836,4.5755,4.5836,53600.0
2009-06-05 14:25:00,5.69,5.69,5.68,5.68,60000.0,4.5836,4.5836,4.5755,4.5755,60000.0
2009-06-05 14:30:00,5.68,5.68,5.67,5.67,84000.0,4.5755,4.5755,4.5674,4.5674,84000.0
2009-06-05 14:35:00,5.67,5.68,5.67,5.68,58800.0,4.5674,4.5755,4.5674,4.5755,58800.0
2009-06-05 14:40:00,5.68,5.7,5.68,5.69,82800.0,4.5755,4.5916,4.5755,4.5836,82800.0
2009-06-05 14:45:00,5.69,5.69,5.69,5.69,59600.0,4.5836,4.5836,4.5836,4.5836,59600.0
2009-06-05 14:50:00,5.69,5.71,5.69,5.71,127200.0,4.5836,4.5997,4.5836,4.5997,127200.0
2009-06-05 14:55:00,5.71,5.72,5.71,5.71,112400.0,4.5997,4.6077,4.5997,4.5997,112400.0
2009-06-05 15:00:00,5.71,5.72,5.7,5.71,112400.0,4.5997,4.6077,4.5916,4.5997,112400.0
2009-06-05 15:05:00,5.71,5.73,5.71,5.72,141600.0,4.5997,4.6158,4.5997,4.6077,141600.0
2009-06-05 15:10:00,5.71,5.72,5.71,5.71,50400.0,4.5997,4.6077,4.5997,4.5997,50400.0
2009-06-05 15:15:00,5.71,5.71,5.7,5.7,60400.0,4.5997,4.5997,4.5916,4.5916,60400.0
2009-06-05 15:20:00,5.7,5.71,5.7,5.7,76000.0,4.5916,4.5997,4.5916,4.5916,76000.0
2009-06-05 15:25:00,5.71,5.71,5.69,5.69,56400.0,4.5997,4.5997,4.5836,4.5836,56400.0
2009-06-05 15:30:00,5.69,5.7,5.69,5.7,122000.0,4.5836,4.5916,4.5836,4.5916,122000.0
2009-06-05 15:35:00,5.7,5.72,5.7,5.72,128000.0,4.5916,4.6077,4.5916,4.6077,128000.0
2009-06-05 15:40:00,5.72,5.72,5.7,5.7,168800.0,4.6077,4.6077,4.5916,4.5916,168800.0
2009-06-05 15:45:00,5.7,5.71,5.69,5.69,168000.0,4.5916,4.5997,4.5836,4.5836,168000.0
2009-06-05 15:50:00,5.69,5.7,5.69,5.7,232000.0,4.5836,4.5916,4.5836,4.5916,232000.0
2009-06-05 15:55:00,5.7,5.71,5.69,5.71,303600.0,4.5916,4.5997,4.5836,4.5997,303600.0
2009-06-08 09:30:00,5.69,5.69,5.63,5.66,67600.0,4.5836,4.5836,4.5352,4.5594,67600.0
2009-06-08 09:35:00,5.66,5.67,5.64,5.67,44400.0,4.5594,4.5674,4.5433,4.5674,44400.0
2009-06-08 09:40:00,5.66,5.66,5.65,5.65,49600.0,4.5594,4.5594,4.5513,4.5513,49600.0
2009-06-08 09:45:00,5.65,5.65,5.62,5.62,106000.0,4.5513,4.5513,4.5272,4.5272,106000.0
2009-06-08 09:50:00,5.62,5.65,5.62,5.65,74000.0,4.5272,4.5513,4.5272,4.5513,74000.0
2009-06-08 09:55:00,5.65,5.65,5.64,5.65,40800.0,4.5513,4.5513,4.5433,4.5513,40800.0
2009-06-08 10:00:00,5.65,5.65,5.64,5.64,59600.0,4.5513,4.5513,4.5433,4.5433,59600.0
2009-06-08 10:05:00,5.64,5.66,5.64,5.66,62400.0,4.5433,4.5594,4.5433,4.5594,62400.0
2009-06-08 10:10:00,5.65,5.67,5.65,5.65,91600.0,4.5513,4.5674,4.5513,4.5513,91600.0
2009-06-08 10:15:00,5.65,5.66,5.64,5.64,67600.0,4.5513,4.5594,4.5433,4.5433,67600.0
2009-06-08 10:20:00,5.64,5.64,5.64,5.64,25200.0,4.5433,4.5433,4.5433,4.5433,25200.0
2009-06-08 10:25:00,5.64,5.65,5.63,5.64,32000.0,4.5433,4.5513,4.5352,4.5433,32000.0
2009-06-08 10:30:00,5.64,5.65,5.64,5.64,40400.0,4.5433,4.5513,4.5433,4.5433,40400.0
2009-06-08 10:35:00,5.64,5.65,5.63,5.65,58400.0,4.5433,4.5513,4.5352,4.5513,58400.0
2009-06-08 10:40:00,5.65,5.66,5.65,5.65,34800.0,4.5513,4.5594,4.5513,4.5513,34800.0
2009-06-08 10:45:00,5.66,5.66,5.64,5.65,22000.0,4.5594,4.5594,4.5433,4.5513,22000.0
2009-06-08 10:50:00,5.65,5.65,5.65,5.65,82800.0,4.5513,4.5513,4.5513,4.5513,82800.0
2009-06-08 10:55:00,5.65,5.65,5.64,5.65,39200.0,4.5513,4.5513,4.5433,4.5513,39200.0
2009-06-08 11:00:00,5.64,5.64,5.64,5.64,53200.0,4.5433,4.5433,4.5433,4.5433,53200.0
2009-06-08 11:05:00,5.64,5.64,5.64,5.64,56800.0,4.5433,4.5433,4.5433,4.5433,56800.0
2009-06-08 11:10:00,5.64,5.64,5.63,5.63,23200.0,4.5433,4.5433,4.5352,4.5352,23200.0
2009-06-08 11:15:00,5.64,5.64,5.63,5.64,30400.0,4.5433,4.5433,4.5352,4.5433,30400.0
2009-06-08 11:20:00,5.64,5.64,5.64,5.64,18400.0,4.5433,4.5433,4.5433,4.5433,18400.0
2009-06-08 11:25:00,5.64,5.64,5.63,5.63,50400.0,4.5433,4.5433,4.5352,4.5352,50400.0
2009-06-08 11:30:00,5.63,5.63,5.63,5.63,49200.0,4.5352,4.5352,4.5352,4.5352,49200.0
2009-06-08 11:35:00,5.63,5.63,5.62,5.63,39600.0,4.5352,4.5352,4.5272,4.5352,39600.0
2009-06-08 11:40:00,5.63,5.65,5.63,5.64,35600.0,4.5352,4.5513,4.5352,4.5433,35600.0
2009-06-08 11:45:00,5.64,5.64,5.64,5.64,21200.0,4.5433,4.5433,4.5433,4.5433,21200.0
2009-06-08 11:50:00,5.64,5.64,5.64,5.64,21600.0,4.5433,4.5433,4.5433,4.5433,21600.0
2009-06-08 11:55:00,5.64,5.64,5.64,5.64,18400.0,4.5433,4.5433,4.5433,4.5433,18400.0
2009-06-08 12:00:00,5.64,5.65,5.63,5.63,41200.0,4.5433,4.5513,4.5352,4.5352,41200.0
2009-06-08 12:05:00,5.64,5.64,5.63,5.63,7600.0,4.5433,4.5433,4.5352,4.5352,7600.0
2009-06-08 12:10:00,5.63,5.63,5.63,5.63,13600.0,4.5352,4.5352,4.5352,4.5352,13600.0
2009-06-08 12:15:00,5.63,5.63,5.63,5.63,15600.0,4.5352,4.5352,4.5352,4.5352,15600.0
2009-06-08 12:20:00,5.63,5.63,5.63,5.63,3600.0,4.5352,4.5352,4.5352,4.5352,3600.0
2009-06-08 12:25:00,5.63,5.63,5.63,5.63,51600.0,4.5352,4.5352,4.5352,4.5352,51600.0
2009-06-08 12:30:00,5.63,5.63,5.63,5.63,94000.0,4.5352,4.5352,4.5352,4.5352,94000.0
2009-06-08 12:35:00,5.63,5.65,5.63,5.65,36400.0,4.5352,4.5513,4.5352,4.5513,36400.0
2009-06-08 12:40:00,5.65,5.65,5.64,5.64,83600.0,4.5513,4.5513,4.5433,4.5433,83600.0
2009-06-08 12:45:00,5.64,5.64,5.63,5.63,116800.0,4.5433,4.5433,4.5352,4.5352,116800.0
2009-06-08 12:50:00,5.63,5.64,5.63,5.63,30800.0,4.5352,4.5433,4.5352,4.5352,30800.0
2009-06-08 12:55:00,5.63,5.63,5.63,5.63,24800.0,4.5352,4.5352,4.5352,4.5352,24800.0
2009-06-08 13:00:00,5.63,5.63,5.63,5.63,18400.0,4.5352,4.5352,4.5352,4.5352,18400.0
2009-06-08 13:05:00,5.63,5.64,5.63,5.64,42000.0,4.5352,4.5433,4.5352,4.5433,42000.0
2009-06-08 13:10:00,5.64,5.64,5.63,5.64,10800.0,4.5433,4.5433,4.5352,4.5433,10800.0
2009-06-08 13:15:00,5.63,5.65,5.63,5.64,70400.0,4.5352,4.5513,4.5352,4.5433,70400.0
2009-06-08 13:20:00,5.64,5.65,5.64,5.65,41200.0,4.5433,4.5513,4.5433,4.5513,41200.0
2009-06-08 13:25:00,5.65,5.65,5.64,5.65,97200.0,4.5513,4.5513,4.5433,4.5513,97200.0
2009-06-08 13:30:00,5.64,5.65,5.64,5.64,120000.0,4.5433,4.5513,4.5433,4.5433,120000.0
2009-06-08 13:35:00,5.64,5.65,5.64,5.64,117200.0,4.5433,4.5513,4.5433,4.5433,117200.0
2009-06-08 13:40:00,5.64,5.65,5.64,5.64,85600.0,4.5433,4.5513,4.5433,4.5433,85600.0
2009-06-08 13:45:00,5.64,5.66,5.64,5.66,91600.0,4.5433,4.5594,4.5433,4.5594,91600.0
2009-06-08 13:50:00,5.66,5.66,5.65,5.65,29600.0,4.5594,4.5594,4.5513,4.5513,29600.0
2009-06-08 13:55:00,5.65,5.65,5.64,5.65,64000.0,4.5513,4.5513,4.5433,4.5513,64000.0
2009-06-08 14:00:00,5.64,5.65,5.64,5.65,4400.0,4.5433,4.5513,4.5433,4.5513,4400.0
2009-06-08 14:05:00,5.65,5.65,5.64,5.64,33200.0,4.5513,4.5513,4.5433,4.5433,33200.0
2009-06-08 14:10:00,5.64,5.64,5.64,5.64,8400.0,4.5433,4.5433,4.5433,4.5433,8400.0
2009-06-08 14:15:00,5.64,5.64,5.64,5.64,9200.0,4.5433,4.5433,4.5433,4.5433,9200.0
2009-06-08 14:20:00,5.64,5.65,5.64,5.65,28400.0,4.5433,4.5513,4.5433,4.5513,28400.0
2009-06-08 14:25:00,5.65,5.65,5.64,5.64,24000.0,4.5513,4.5513,4.5433,4.5433,24000.0
2009-06-08 14:30:00,5.65,5.65,5.64,5.64,32000.0,4.5513,4.5513,4.5433,4.5433,32000.0
2009-06-08 14:35:00,5.64,5.65,5.64,5.65,10800.0,4.5433,4.5513,4.5433,4.5513,10800.0
2009-06-08 14:40:00,5.65,5.65,5.64,5.64,63600.0,4.5513,4.5513,4.5433,4.5433,63600.0
2009-06-08 14:45:00,5.64,5.65,5.64,5.65,101600.0,4.5433,4.5513,4.5433,4.5513,101600.0
2009-06-08 14:50:00,5.65,5.65,5.64,5.64,49600.0,4.5513,4.5513,4.5433,4.5433,49600.0
2009-06-08 14:55:00,5.64,5.64,5.64,5.64,47200.0,4.5433,4.5433,4.5433,4.5433,47200.0
2009-06-08 15:00:00,5.64,5.66,5.64,5.65,46800.0,4.5433,4.5594,4.5433,4.5513,46800.0
2009-06-08 15:05:00,5.65,5.65,5.65,5.65,49600.0,4.5513,4.5513,4.5513,4.5513,49600.0
2009-06-08 15:10:00,5.65,5.66,5.65,5.65,55600.0,4.5513,4.5594,4.5513,4.5513,55600.0
2009-06-08 15:15:00,5.65,5.67,5.65,5.67,85200.0,4.5513,4.5674,4.5513,4.5674,85200.0
2009-06-08 15:20:00,5.67,5.7,5.67,5.69,206400.0,4.5674,4.5916,4.5674,4.5836,206400.0
2009-06-08 15:25:00,5.69,5.7,5.69,5.69,102800.0,4.5836,4.5916,4.5836,4.5836,102800.0
2009-06-08 15:30:00,5.7,5.72,5.7,5.71,219600.0,4.5916,4.6077,4.5916,4.5997,219600.0
2009-06-08 15:35:00,5.72,5.73,5.69,5.69,198000.0,4.6077,4.6158,4.5836,4.5836,198000.0
2009-06-08 15:40:00,5.69,5.7,5.69,5.7,127600.0,4.5836,4.5916,4.5836,4.5916,127600.0
2009-06-08 15:45:00,5.7,5.71,5.7,5.7,147600.0,4.5916,4.5997,4.5916,4.5916,147600.0
2009-06-08 15:50:00,5.7,5.71,5.69,5.7,225200.0,4.5916,4.5997,4.5836,4.5916,225200.0
2009-06-08 15:55:00,5.7,5.71,5.69,5.69,369200.0,4.5916,4.5997,4.5836,4.5836,369200.0
2009-06-09 09:30:00,5.65,5.73,5.64,5.71,82000.0,4.5513,4.6158,4.5433,4.5997,82000.0
2009-06-09 09:35:00,5.71,5.73,5.7,5.72,44400.0,4.5997,4.6158,4.5916,4.6077,44400.0
2009-06-09 09:40:00,5.72,5.73,5.71,5.71,54400.0,4.6077,4.6158,4.5997,4.5997,54400.0
2009-06-09 09:45:00,5.71,5.72,5.7,5.71,45200.0,4.5997,4.6077,4.5916,4.5997,45200.0
2009-06-09 09:50:00,5.72,5.72,5.69,5.7,86000.0,4.6077,4.6077,4.5836,4.5916,86000.0
2009-06-09 09:55:00,5.7,5.7,5.68,5.68,59200.0,4.5916,4.5916,4.5755,4.5755,59200.0
2009-06-09 10:00:00,5.68,5.69,5.66,5.66,129200.0,4.5755,4.5836,4.5594,4.5594,129200.0
2009-06-09 10:05:00,5.66,5.67,5.66,5.67,38400.0,4.5594,4.5674,4.5594,4.5674,38400.0
2009-06-09 10:10:00,5.67,5.68,5.67,5.68,72000.0,4.5674,4.5755,4.5674,4.5755,72000.0
2009-06-09 10:15:00,5.68,5.68,5.66,5.67,68000.0,4.5755,4.5755,4.5594,4.5674,68000.0
2009-06-09 10:20:00,5.67,5.69,5.66,5.68,113200.0,4.5674,4.5836,4.5594,4.5755,113200.0
2009-06-09 10:25:00,5.68,5.69,5.68,5.68,23600.0,4.5755,4.5836,4.5755,4.5755,23600.0
2009-06-09 10:30:00,5.68,5.68,5.68,5.68,22000.0,4.5755,4.5755,4.5755,4.5755,22000.0
2009-06-09 10:35:00,5.68,5.69,5.68,5.69,22400.0,4.5755,4.5836,4.5755,4.5836,22400.0
2009-06-09 10:40:00,5.7,5.72,5.7,5.72,147200.0,4.5916,4.6077,4.5916,4.6077,147200.0
2009-06-09 10:45:00,5.72,5.73,5.72,5.72,138000.0,4.6077,4.6158,4.6077,4.6077,138000.0
2009-06-09 10:50:00,5.72,5.72,5.71,5.72,86000.0,4.6077,4.6077,4.5997,4.6077,86000.0
2009-06-09 10:55:00,5.72,5.72,5.71,5.72,63600.0,4.6077,4.6077,4.5997,4.6077,63600.0
2009-06-09 11:00:00,5.72,5.72,5.72,5.72,42400.0,4.6077,4.6077,4.6077,4.6077,42400.0
2009-06-09 11:05:00,5.72,5.73,5.72,5.73,78400.0,4.6077,4.6158,4.6077,4.6158,78400.0
2009-06-09 11:10:00,5.73,5.73,5.73,5.73,65600.0,4.6158,4.6158,4.6158,4.6158,65600.0
2009-06-09 11:15:00,5.73,5.73,5.72,5.72,72000.0,4.6158,4.6158,4.6077,4.6077,72000.0
2009-06-09 11:20:00,5.73,5.73,5.72,5.73,38800.0,4.6158,4.6158,4.6077,4.6158,38800.0
2009-06-09 11:25:00,5.73,5.73,5.71,5.72,66400.0,4.6158,4.6158,4.5997,4.6077,66400.0
2009-06-09 11:30:00,5.72,5.72,5.71,5.71,56800.0,4.6077,4.6077,4.5997,4.5997,56800.0
2009-06-09 11:35:00,5.71,5.71,5.7,5.7,9600.0,4.5997,4.5997,4.5916,4.5916,9600.0
2009-06-09 11:40:00,5.7,5.71,5.7,5.71,31600.0,4.5916,4.5997,4.5916,4.5997,31600.0
2009-06-09 11:45:00,5.71,5.71,5.7,5.7,59200.0,4.5997,4.5997,4.5916,4.5916,59200.0
2009-06-09 11:50:00,5.7,5.71,5.7,5.7,27200.0,4.5916,4.5997,4.5916,4.5916,27200.0
2009-06-09 11:55:00,5.71,5.71,5.7,5.71,26800.0,4.5997,4.5997,4.5916,4.5997,26800.0
2009-06-09 12:00:00,5.71,5.71,5.71,5.71,34400.0,4.5997,4.5997,4.5997,4.5997,34400.0
2009-06-09 12:05:00,5.71,5.72,5.71,5.72,43200.0,4.5997,4.6077,4.5997,4.6077,43200.0
2009-06-09 12:10:00,5.72,5.72,5.71,5.72,20800.0,4.6077,4.6077,4.5997,4.6077,20800.0
2009-06-09 12:15:00,5.71,5.72,5.71,5.71,54400.0,4.5997,4.6077,4.5997,4.5997,54400.0
2009-06-09 12:20:00,5.71,5.72,5.71,5.72,66400.0,4.5997,4.6077,4.5997,4.6077,66400.0
2009-06-09 12:25:00,5.72,5.73,5.72,5.73,40800.0,4.6077,4.6158,4.6077,4.6158,40800.0
2009-06-09 12:30:00,5.74,5.74,5.74,5.74,44800.0,4.6238,4.6238,4.6238,4.6238,44800.0
2009-06-09 12:35:00,5.74,5.74,5.74,5.74,12400.0,4.6238,4.6238,4.6238,4.6238,12400.0
2009-06-09 12:40:00,5.74,5.74,5.73,5.73,49200.0,4.6238,4.6238,4.6158,4.6158,49200.0
2009-06-09 12:45:00,5.73,5.73,5.72,5.73,28000.0,4.6158,4.6158,4.6077,4.6158,28000.0
2009-06-09 12:50:00,5.73,5.73,5.73,5.73,23600.0,4.6158,4.6158,4.6158,4.6158,23600.0
2009-06-09 12:55:00,5.73,5.73,5.73,5.73,42800.0,4.6158,4.6158,4.6158,4.6158,42800.0
2009-06-09 13:00:00,5.73,5.75,5.73,5.74,34000.0,4.6158,4.6319,4.6158,4.6238,34000.0
2009-06-09 13:05:00,5.74,5.74,5.73,5.73,24400.0,4.6238,4.6238,4.6158,4.6158,24400.0
2009-06-09 13:10:00,5.73,5.73,5.72,5.73,50400.0,4.6158,4.6158,4.6077,4.6158,50400.0
2009-06-09 13:15:00,5.73,5.73,5.72,5.73,49600.0,4.6158,4.6158,4.6077,4.6158,49600.0
2009-06-09 13:20:00,5.73,5.74,5.73,5.73,46400.0,4.6158,4.6238,4.6158,4.6158,46400.0
2009-06-09 13:25:00,5.73,5.74,5.73,5.74,40400.0,4.6158,4.6238,4.6158,4.6238,40400.0
2009-06-09 13:30:00,5.74,5.74,5.73,5.74,39600.0,4.6238,4.6238,4.6158,4.6238,39600.0
2009-06-09 13:35:00,5.74,5.74,5.74,5.74,36400.0,4.6238,4.6238,4.6238,4.6238,36400.0
2009-06-09 13:40:00,5.74,5.74,5.73,5.73,24400.0,4.6238,4.6238,4.6158,4.6158,24400.0
2009-06-09 13:45:00,5.73,5.74,5.73,5.74,32400.0,4.6158,4.6238,4.6158,4.6238,32400.0
2009-06-09 13:50:00,5.73,5.74,5.73,5.74,37600.0,4.6158,4.6238,4.6158,4.6238,37600.0
2009-06-09 13:55:00,5.74,5.76,5.74,5.76,100800.0,4.6238,4.6399,4.6238,4.6399,100800.0
2009-06-09 14:00:00,5.76,5.77,5.75,5.76,84000.0,4.6399,4.648,4.6319,4.6399,84000.0
2009-06-09 14:05:00,5.76,5.76,5.75,5.75,28400.0,4.6399,4.6399,4.6319,4.6319,28400.0
2009-06-09 14:10:00,5.76,5.76,5.75,5.76,6000.0,4.6399,4.6399,4.6319,4.6399,6000.0
2009-06-09 14:15:00,5.76,5.76,5.75,5.76,44000.0,4.6399,4.6399,4.6319,4.6399,44000.0
2009-06-09 14:20:00,5.76,5.76,5.75,5.75,49200.0,4.6399,4.6399,4.6319,4.6319,49200.0
2009-06-09 14:25:00,5.75,5.76,5.75,5.75,42400.0,4.6319,4.6399,4.6319,4.6319,42400.0
2009-06-09 14:30:00,5.75,5.77,5.75,5.77,73600.0,4.6319,4.648,4.6319,4.648,73600.0
2009-06-09 14:35:00,5.77,5.77,5.77,5.77,35600.0,4.648,4.648,4.648,4.648,35600.0
2009-06-09 14:40:00,5.77,5.77,5.76,5.76,94000.0,4.648,4.648,4.6399,4.6399,94000.0
2009-06-09 14:45:00,5.76,5.76,5.76,5.76,36800.0,4.6399,4.6399,4.6399,4.6399,36800.0
2009-06-09 14:50:00,5.76,5.77,5.76,5.76,187600.0,4.6399,4.648,4.6399,4.6399,187600.0
2009-06-09 14:55:00,5.76,5.77,5.75,5.77,120400.0,4.6399,4.648,4.6319,4.648,120400.0
2009-06-09 15:00:00,5.77,5.77,5.75,5.75,31600.0,4.648,4.648,4.6319,4.6319,31600.0
2009-06-09 15:05:00,5.75,5.76,5.75,5.75,11200.0,4.6319,4.6399,4.6319,4.6319,11200.0
2009-06-09 15:10:00,5.75,5.75,5.75,5.75,64400.0,4.6319,4.6319,4.6319,4.6319,64400.0
2009-06-09 15:15:00,5.75,5.75,5.74,5.75,89200.0,4.6319,4.6319,4.6238,4.6319,89200.0
2009-06-09 15:20:00,5.75,5.75,5.74,5.74,57200.0,4.6319,4.6319,4.6238,4.6238,57200.0
2009-06-09 15:25:00,5.74,5.76,5.74,5.76,72800.0,4.6238,4.6399,4.6238,4.6399,72800.0
2009-06-09 15:30:00,5.76,5.76,5.75,5.76,118400.0,4.6399,4.6399,4.6319,4.6399,118400.0
2009-06-09 15:35:00,5.76,5.77,5.76,5.77,101200.0,4.6399,4.648,4.6399,4.648,101200.0
2009-06-09 15:40:00,5.77,5.77,5.76,5.76,133200.0,4.648,4.648,4.6399,4.6399,133200.0
2009-06-09 15:45:00,5.76,5.76,5.74,5.75,140800.0,4.6399,4.6399,4.6238,4.6319,140800.0
2009-06-09 15:50:00,5.75,5.75,5.74,5.74,306000.0,4.6319,4.6319,4.6238,4.6238,306000.0
2009-06-09 15:55:00,5.74,5.75,5.73,5.74,429600.0,4.6238,4.6319,4.6158,4.6238,429600.0
2009-06-10 09:30:00,5.77,5.8,5.77,5.78,39200.0,4.648,4.6722,4.648,4.6561,39200.0
2009-06-10 09:35:00,5.78,5.79,5.77,5.79,45200.0,4.6561,4.6641,4.648,4.6641,45200.0
2009-06-10 09:40:00,5.78,5.78,5.75,5.75,49200.0,4.6561,4.6561,4.6319,4.6319,49200.0
2009-06-10 09:45:00,5.75,5.75,5.72,5.72,61600.0,4.6319,4.6319,4.6077,4.6077,61600.0
2009-06-10 09:50:00,5.72,5.74,5.72,5.72,40800.0,4.6077,4.6238,4.6077,4.6077,40800.0
2009-06-10 09:55:00,5.72,5.72,5.71,5.72,29600.0,4.6077,4.6077,4.5997,4.6077,29600.0
2009-06-10 10:00:00,5.72,5.72,5.67,5.67,134000.0,4.6077,4.6077,4.5674,4.5674,134000.0
2009-06-10 10:05:00,5.67,5.69,5.67,5.69,50800.0,4.5674,4.5836,4.5674,4.5836,50800.0
2009-06-10 10:10:00,5.69,5.69,5.68,5.68,150400.0,4.5836,4.5836,4.5755,4.5755,150400.0
2009-06-10 10:15:00,5.68,5.7,5.68,5.7,137200.0,4.5755,4.5916,4.5755,4.5916,137200.0
2009-06-10 10:20:00,5.7,5.7,5.67,5.67,112400.0,4.5916,4.5916,4.5674,4.5674,112400.0
2009-06-10 10:25:00,5.67,5.68,5.67,5.68,130400.0,4.5674,4.5755,4.5674,4.5755,130400.0
2009-06-10 10:30:00,5.68,5.68,5.66,5.66,58000.0,4.5755,4.5755,4.5594,4.5594,58000.0
2009-06-10 10:35:00,5.67,5.68,5.66,5.67,74000.0,4.5674,4.5755,4.5594,4.5674,74000.0
2009-06-10 10:40:00,5.67,5.67,5.66,5.66,17200.0,4.5674,4.5674,4.5594,4.5594,17200.0
2009-06-10 10:45:00,5.66,5.66,5.64,5.64,94800.0,4.5594,4.5594,4.5433,4.5433,94800.0
2009-06-10 10:50:00,5.64,5.66,5.64,5.66,56400.0,4.5433,4.5594,4.5433,4.5594,56400.0
2009-06-10 10:55:00,5.66,5.66,5.66,5.66,30800.0,4.5594,4.5594,4.5594,4.5594,30800.0
2009-06-10 11:00:00,5.66,5.66,5.64,5.65,86000.0,4.5594,4.5594,4.5433,4.5513,86000.0
2009-06-10 11:05:00,5.65,5.66,5.65,5.65,54000.0,4.5513,4.5594,4.5513,4.5513,54000.0
2009-06-10 11:10:00,5.65,5.65,5.64,5.64,62000.0,4.5513,4.5513,4.5433,4.5433,62000.0
2009-06-10 11:15:00,5.65,5.65,5.63,5.63,73200.0,4.5513,4.5513,4.5352,4.5352,73200.0
2009-06-10 11:20:00,5.63,5.64,5.63,5.63,59200.0,4.5352,4.5433,4.5352,4.5352,59200.0
2009-06-10 11:25:00,5.63,5.63,5.63,5.63,24000.0,4.5352,4.5352,4.5352,4.5352,24000.0
2009-06-10 11:30:00,5.63,5.64,5.63,5.64,14000.0,4.5352,4.5433,4.5352,4.5433,14000.0
2009-06-10 11:35:00,5.64,5.64,5.63,5.64,27600.0,4.5433,4.5433,4.5352,4.5433,27600.0
2009-06-10 11:40:00,5.64,5.65,5.64,5.65,28400.0,4.5433,4.5513,4.5433,4.5513,28400.0
2009-06-10 11:45:00,5.65,5.65,5.65,5.65,50400.0,4.5513,4.5513,4.5513,4.5513,50400.0
2009-06-10 11:50:00,5.65,5.66,5.65,5.66,72800.0,4.5513,4.5594,4.5513,4.5594,72800.0
2009-06-10 11:55:00,5.66,5.66,5.65,5.65,36400.0,4.5594,4.5594,4.5513,4.5513,36400.0
2009-06-10 12:00:00,5.65,5.66,5.65,5.66,55600.0,4.5513,4.5594,4.5513,4.5594,55600.0
2009-06-10 12:05:00,5.66,5.67,5.66,5.67,41600.0,4.5594,4.5674,4.5594,4.5674,41600.0
2009-06-10 12:10:00,5.67,5.67,5.67,5.67,43200.0,4.5674,4.5674,4.5674,4.5674,43200.0
2009-06-10 12:15:00,5.67,5.67,5.66,5.67,61200.0,4.5674,4.5674,4.5594,4.5674,61200.0
2009-06-10 12:20:00,5.67,5.67,5.65,5.65,71600.0,4.5674,4.5674,4.5513,4.5513,71600.0
2009-06-10 12:25:00,5.65,5.65,5.65,5.65,28400.0,4.5513,4.5513,4.5513,4.5513,28400.0
2009-06-10 12:30:00,5.65,5.66,5.65,5.65,48000.0,4.5513,4.5594,4.5513,4.5513,48000.0
2009-06-10 12:35:00,5.65,5.66,5.65,5.66,15600.0,4.5513,4.5594,4.5513,4.5594,15600.0
2009-06-10 12:40:00,5.66,5.66,5.65,5.65,24800.0,4.5594,4.5594,4.5513,4.5513,24800.0
2009-06-10 12:45:00,5.65,5.66,5.65,5.65,65200.0,4.5513,4.5594,4.5513,4.5513,65200.0
2009-06-10 12:50:00,5.65,5.66,5.65,5.66,13600.0,4.5513,4.5594,4.5513,4.5594,13600.0
2009-06-10 12:55:00,5.66,5.67,5.66,5.67,40000.0,4.5594,4.5674,4.5594,4.5674,40000.0
2009-06-10 13:00:00,5.67,5.67,5.64,5.64,95200.0,4.5674,4.5674,4.5433,4.5433,95200.0
2009-06-10 13:05:00,5.64,5.64,5.63,5.63,34800.0,4.5433,4.5433,4.5352,4.5352,34800.0
2009-06-10 13:10:00,5.63,5.64,5.63,5.64,23600.0,4.5352,4.5433,4.5352,4.5433,23600.0
2009-06-10 13:15:00,5.64,5.64,5.63,5.63,38000.0,4.5433,4.5433,4.5352,4.5352,38000.0
2009-06-10 13:20:00,5.63,5.63,5.63,5.63,19600.0,4.5352,4.5352,4.5352,4.5352,19600.0
2009-06-10 13:25:00,5.63,5.63,5.63,5.63,52800.0,4.5352,4.5352,4.5352,4.5352,52800.0
2009-06-10 13:30:00,5.63,5.63,5.63,5.63,26000.0,4.5352,4.5352,4.5352,4.5352,26000.0
2009-06-10 13:35:00,5.63,5.63,5.62,5.62,63200.0,4.5352,4.5352,4.5272,4.5272,63200.0
2009-06-10 13:40:00,5.62,5.62,5.62,5.62,30400.0,4.5272,4.5272,4.5272,4.5272,30400.0
2009-06-10 13:45:00,5.61,5.62,5.61,5.62,16800.0,4.5191,4.5272,4.5191,4.5272,16800.0
2009-06-10 13:50:00,5.61,5.63,5.61,5.63,53200.0,4.5191,4.5352,4.5191,4.5352,53200.0
2009-06-10 13:55:00,5.62,5.62,5.62,5.62,26000.0,4.5272,4.5272,4.5272,4.5272,26000.0
2009-06-10 14:00:00,5.62,5.63,5.62,5.63,52000.0,4.5272,4.5352,4.5272,4.5352,52000.0
2009-06-10 14:05:00,5.63,5.63,5.62,5.63,54400.0,4.5352,4.5352,4.5272,4.5352,54400.0
2009-06-10 14:10:00,5.63,5.64,5.63,5.64,55200.0,4.5352,4.5433,4.5352,4.5433,55200.0
2009-06-10 14:15:00,5.64,5.64,5.63,5.64,53200.0,4.5433,4.5433,4.5352,4.5433,53200.0
2009-06-10 14:20:00,5.64,5.64,5.64,5.64,56800.0,4.5433,4.5433,4.5433,4.5433,56800.0
2009-06-10 14:25:00,5.64,5.65,5.64,5.64,76400.0,4.5433,4.5513,4.5433,4.5433,76400.0
2009-06-10 14:30:00,5.64,5.64,5.63,5.64,55200.0,4.5433,4.5433,4.5352,4.5433,55200.0
2009-06-10 14:35:00,5.64,5.65,5.64,5.65,68800.0,4.5433,4.5513,4.5433,4.5513,68800.0
2009-06-10 14:40:00,5.65,5.65,5.64,5.65,56800.0,4.5513,4.5513,4.5433,4.5513,56800.0
2009-06-10 14:45:00,5.65,5.65,5.65,5.65,69600.0,4.5513,4.5513,4.5513,4.5513,69600.0
2009-06-10 14:50:00,5.65,5.67,5.64,5.67,92000.0,4.5513,4.5674,4.5433,4.5674,92000.0
2009-06-10 14:55:00,5.67,5.67,5.66,5.67,37200.0,4.5674,4.5674,4.5594,4.5674,37200.0
2009-06-10 15:00:00,5.66,5.67,5.66,5.66,53200.0,4.5594,4.5674,4.5594,4.5594,53200.0
2009-06-10 15:05:00,5.67,5.67,5.65,5.65,66000.0,4.5674,4.5674,4.5513,4.5513,66000.0
2009-06-10 15:10:00,5.65,5.65,5.65,5.65,54800.0,4.5513,4.5513,4.5513,4.5513,54800.0
2009-06-10 15:15:00,5.65,5.65,5.64,5.64,90400.0,4.5513,4.5513,4.5433,4.5433,90400.0
2009-06-10 15:20:00,5.65,5.66,5.65,5.65,39200.0,4.5513,4.5594,4.5513,4.5513,39200.0
2009-06-10 15:25:00,5.65,5.66,5.64,5.65,95600.0,4.5513,4.5594,4.5433,4.5513,95600.0
2009-06-10 15:30:00,5.65,5.66,5.64,5.66,119600.0,4.5513,4.5594,4.5433,4.5594,119600.0
2009-06-10 15:35:00,5.66,5.68,5.66,5.68,143600.0,4.5594,4.5755,4.5594,4.5755,143600.0
2009-06-10 15:40:00,5.68,5.68,5.67,5.68,150400.0,4.5755,4.5755,4.5674,4.5755,150400.0
2009-06-10 15:45:00,5.69,5.69,5.68,5.68,162400.0,4.5836,4.5836,4.5755,4.5755,162400.0
2009-06-10 15:50:00,5.68,5.69,5.66,5.68,244800.0,4.5755,4.5836,4.5594,4.5755,244800.0
2009-06-10 15:55:00,5.68,5.7,5.68,5.7,337200.0,4.5755,4.5916,4.5755,4.5916,337200.0
2009-06-11 09:30:00,5.75,5.75,5.66,5.73,86000.0,4.6319,4.6319,4.5594,4.6158,86000.0
2009-06-11 09:35:00,5.73,5.75,5.72,5.73,123200.0,4.6158,4.6319,4.6077,4.6158,123200.0
2009-06-11 09:40:00,5.72,5.73,5.71,5.72,54800.0,4.6077,4.6158,4.5997,4.6077,54800.0
2009-06-11 09:45:00,5.72,5.77,5.72,5.76,217600.0,4.6077,4.648,4.6077,4.6399,217600.0
2009-06-11 09:50:00,5.76,5.78,5.76,5.77,256000.0,4.6399,4.6561,4.6399,4.648,256000.0
2009-06-11 09:55:00,5.77,5.78,5.77,5.78,111600.0,4.648,4.6561,4.648,4.6561,111600.0
2009-06-11 10:00:00,5.78,5.79,5.78,5.79,119200.0,4.6561,4.6641,4.6561,4.6641,119200.0
2009-06-11 10:05:00,5.79,5.79,5.78,5.79,76000.0,4.6641,4.6641,4.6561,4.6641,76000.0
2009-06-11 10:10:00,5.79,5.79,5.78,5.78,92000.0,4.6641,4.6641,4.6561,4.6561,92000.0
2009-06-11 10:15:00,5.78,5.79,5.77,5.77,97600.0,4.6561,4.6641,4.648,4.648,97600.0
2009-06-11 10:20:00,5.78,5.78,5.77,5.77,72400.0,4.6561,4.6561,4.648,4.648,72400.0
2009-06-11 10:25:00,5.77,5.77,5.76,5.76,36400.0,4.648,4.648,4.6399,4.6399,36400.0
2009-06-11 10:30:00,5.76,5.76,5.75,5.75,42400.0,4.6399,4.6399,4.6319,4.6319,42400.0
2009-06-11 10:35:00,5.75,5.75,5.74,5.74,43600.0,4.6319,4.6319,4.6238,4.6238,43600.0
2009-06-11 10:40:00,5.74,5.75,5.73,5.73,70000.0,4.6238,4.6319,4.6158,4.6158,70000.0
2009-06-11 10:45:00,5.73,5.74,5.73,5.74,31200.0,4.6158,4.6238,4.6158,4.6238,31200.0
2009-06-11 10:50:00,5.74,5.75,5.74,5.74,31600.0,4.6238,4.6319,4.6238,4.6238,31600.0
2009-06-11 10:55:00,5.74,5.74,5.73,5.73,36400.0,4.6238,4.6238,4.6158,4.6158,36400.0
2009-06-11 11:00:00,5.72,5.72,5.71,5.72,35200.0,4.6077,4.6077,4.5997,4.6077,35200.0
2009-06-11 11:05:00,5.72,5.72,5.72,5.72,32800.0,4.6077,4.6077,4.6077,4.6077,32800.0
2009-06-11 11:10:00,5.72,5.72,5.71,5.71,32800.0,4.6077,4.6077,4.5997,4.5997,32800.0
2009-06-11 11:15:00,5.71,5.73,5.71,5.72,28400.0,4.5997,4.6158,4.5997,4.6077,28400.0
2009-06-11 11:20:00,5.73,5.73,5.72,5.72,52000.0,4.6158,4.6158,4.6077,4.6077,52000.0
2009-06-11 11:25:00,5.73,5.74,5.73,5.74,34400.0,4.6158,4.6238,4.6158,4.6238,34400.0
2009-06-11 11:30:00,5.74,5.74,5.73,5.73,12400.0,4.6238,4.6238,4.6158,4.6158,12400.0
2009-06-11 11:35:00,5.73,5.73,5.73,5.73,19600.0,4.6158,4.6158,4.6158,4.6158,19600.0
2009-06-11 11:40:00,5.73,5.73,5.73,5.73,56000.0,4.6158,4.6158,4.6158,4.6158,56000.0
2009-06-11 11:45:00,5.73,5.73,5.73,5.73,29200.0,4.6158,4.6158,4.6158,4.6158,29200.0
2009-06-11 11:50:00,5.72,5.73,5.72,5.73,17200.0,4.6077,4.6158,4.6077,4.6158,17200.0
2009-06-11 11:55:00,5.73,5.73,5.73,5.73,155200.0,4.6158,4.6158,4.6158,4.6158,155200.0
2009-06-11 12:00:00,5.73,5.74,5.73,5.74,56400.0,4.6158,4.6238,4.6158,4.6238,56400.0
2009-06-11 12:05:00,5.74,5.74,5.73,5.73,12000.0,4.6238,4.6238,4.6158,4.6158,12000.0
2009-06-11 12:10:00,5.73,5.74,5.72,5.72,41600.0,4.6158,4.6238,4.6077,4.6077,41600.0
2009-06-11 12:15:00,5.72,5.73,5.72,5.72,20400.0,4.6077,4.6158,4.6077,4.6077,20400.0
2009-06-11 12:20:00,5.73,5.74,5.72,5.73,42400.0,4.6158,4.6238,4.6077,4.6158,42400.0
2009-06-11 12:25:00,5.73,5.73,5.72,5.72,17600.0,4.6158,4.6158,4.6077,4.6077,17600.0
2009-06-11 12:30:00,5.72,5.73,5.72,5.73,28000.0,4.6077,4.6158,4.6077,4.6158,28000.0
2009-06-11 12:35:00,5.73,5.74,5.73,5.73,17600.0,4.6158,4.6238,4.6158,4.6158,17600.0
2009-06-11 12:40:00,5.73,5.74,5.73,5.74,10800.0,4.6158,4.6238,4.6158,4.6238,10800.0
2009-06-11 12:45:00,5.74,5.75,5.74,5.74,27200.0,4.6238,4.6319,4.6238,4.6238,27200.0
2009-06-11 12:50:00,5.74,5.75,5.74,5.74,32400.0,4.6238,4.6319,4.6238,4.6238,32400.0
2009-06-11 12:55:00,5.75,5.76,5.75,5.76,28400.0,4.6319,4.6399,4.6319,4.6399,28400.0
2009-06-11 13:00:00,5.76,5.78,5.76,5.77,112400.0,4.6399,4.6561,4.6399,4.648,112400.0
2009-06-11 13:05:00,5.77,5.77,5.75,5.75,24400.0,4.648,4.648,4.6319,4.6319,24400.0
2009-06-11 13:10:00,5.75,5.77,5.75,5.76,31200.0,4.6319,4.648,4.6319,4.6399,31200.0
2009-06-11 13:15:00,5.76,5.76,5.76,5.76,16400.0,4.6399,4.6399,4.6399,4.6399,16400.0
2009-06-11 13:20:00,5.76,5.78,5.76,5.78,41600.0,4.6399,4.6561,4.6399,4.6561,41600.0
2009-06-11 13:25:00,5.78,5.78,5.78,5.78,42400.0,4.6561,4.6561,4.6561,4.6561,42400.0
2009-06-11 13:30:00,5.78,5.79,5.78,5.79,48800.0,4.6561,4.6641,4.6561,4.6641,48800.0
2009-06-11 13:35:00,5.79,5.79,5.78,5.78,28000.0,4.6641,4.6641,4.6561,4.6561,28000.0
2009-06-11 13:40:00,5.78,5.78,5.78,5.78,26800.0,4.6561,4.6561,4.6561,4.6561,26800.0
2009-06-11 13:45:00,5.78,5.79,5.78,5.78,60400.0,4.6561,4.6641,4.6561,4.6561,60400.0
2009-06-11 13:50:00,5.78,5.78,5.76,5.76,44400.0,4.6561,4.6561,4.6399,4.6399,44400.0
2009-06-11 13:55:00,5.77,5.77,5.77,5.77,23600.0,4.648,4.648,4.648,4.648,23600.0
2009-06-11 14:00:00,5.77,5.77,5.75,5.75,70400.0,4.648,4.648,4.6319,4.6319,70400.0
2009-06-11 14:05:00,5.75,5.76,5.75,5.75,36000.0,4.6319,4.6399,4.6319,4.6319,36000.0
2009-06-11 14:10:00,5.75,5.76,5.75,5.76,35200.0,4.6319,4.6399,4.6319,4.6399,35200.0
2009-06-11 14:15:00,5.76,5.77,5.76,5.77,54800.0,4.6399,4.648,4.6399,4.648,54800.0
2009-06-11 14:20:00,5.77,5.77,5.76,5.76,88400.0,4.648,4.648,4.6399,4.6399,88400.0
2009-06-11 14:25:00,5.76,5.77,5.76,5.77,23600.0,4.6399,4.648,4.6399,4.648,23600.0
2009-06-11 14:30:00,5.77,5.78,5.77,5.78,50000.0,4.648,4.6561,4.648,4.6561,50000.0
2009-06-11 14:35:00,5.77,5.78,5.77,5.78,116800.0,4.648,4.6561,4.648,4.6561,116800.0
2009-06-11 14:40:00,5.78,5.78,5.77,5.77,37600.0,4.6561,4.6561,4.648,4.648,37600.0
2009-06-11 14:45:00,5.78,5.78,5.77,5.78,117600.0,4.6561,4.6561,4.648,4.6561,117600.0
2009-06-11 14:50:00,5.78,5.79,5.77,5.78,144800.0,4.6561,4.6641,4.648,4.6561,144800.0
2009-06-11 14:55:00,5.78,5.79,5.77,5.78,103600.0,4.6561,4.6641,4.648,4.6561,103600.0
2009-06-11 15:00:00,5.78,5.78,5.77,5.78,60000.0,4.6561,4.6561,4.648,4.6561,60000.0
2009-06-11 15:05:00,5.78,5.78,5.77,5.77,38400.0,4.6561,4.6561,4.648,4.648,38400.0
2009-06-11 15:10:00,5.77,5.77,5.76,5.77,48400.0,4.648,4.648,4.6399,4.648,48400.0
2009-06-11 15:15:00,5.77,5.78,5.77,5.77,60400.0,4.648,4.6561,4.648,4.648,60400.0
2009-06-11 15:20:00,5.77,5.77,5.75,5.76,74400.0,4.648,4.648,4.6319,4.6399,74400.0
2009-06-11 15:25:00,5.77,5.77,5.76,5.76,78800.0,4.648,4.648,4.6399,4.6399,78800.0
2009-06-11 15:30:00,5.76,5.76,5.74,5.75,153200.0,4.6399,4.6399,4.6238,4.6319,153200.0
2009-06-11 15:35:00,5.75,5.76,5.74,5.75,148000.0,4.6319,4.6399,4.6238,4.6319,148000.0
2009-06-11 15:40:00,5.75,5.75,5.73,5.73,134000.0,4.6319,4.6319,4.6158,4.6158,134000.0
2009-06-11 15:45:00,5.74,5.74,5.73,5.74,222000.0,4.6238,4.6238,4.6158,4.6238,222000.0
2009-06-11 15:50:00,5.74,5.75,5.73,5.74,181600.0,4.6238,4.6319,4.6158,4.6238,181600.0
2009-06-11 15:55:00,5.74,5.74,5.7,5.71,442800.0,4.6238,4.6238,4.5916,4.5997,442800.0
2009-06-12 09:30:00,5.7,5.71,5.68,5.68,42800.0,4.5916,4.5997,4.5755,4.5755,42800.0
2009-06-12 09:35:00,5.68,5.68,5.66,5.67,26800.0,4.5755,4.5755,4.5594,4.5674,26800.0
2009-06-12 09:40:00,5.67,5.67,5.65,5.65,58400.0,4.5674,4.5674,4.5513,4.5513,58400.0
2009-06-12 09:45:00,5.65,5.66,5.65,5.66,48000.0,4.5513,4.5594,4.5513,4.5594,48000.0
2009-06-12 09:50:00,5.66,5.66,5.65,5.65,75200.0,4.5594,4.5594,4.5513,4.5513,75200.0
2009-06-12 09:55:00,5.65,5.65,5.63,5.63,129600.0,4.5513,4.5513,4.5352,4.5352,129600.0
2009-06-12 10:00:00,5.64,5.64,5.62,5.62,200000.0,4.5433,4.5433,4.5272,4.5272,200000.0
2009-06-12 10:05:00,5.62,5.63,5.62,5.62,67200.0,4.5272,4.5352,4.5272,4.5272,67200.0
2009-06-12 10:10:00,5.62,5.63,5.62,5.63,118800.0,4.5272,4.5352,4.5272,4.5352,118800.0
2009-06-12 10:15:00,5.63,5.63,5.62,5.63,107600.0,4.5352,4.5352,4.5272,4.5352,107600.0
2009-06-12 10:20:00,5.63,5.63,5.62,5.62,96800.0,4.5352,4.5352,4.5272,4.5272,96800.0
2009-06-12 10:25:00,5.62,5.63,5.61,5.62,70000.0,4.5272,4.5352,4.5191,4.5272,70000.0
2009-06-12 10:30:00,5.61,5.62,5.61,5.62,37200.0,4.5191,4.5272,4.5191,4.5272,37200.0
2009-06-12 10:35:00,5.62,5.64,5.62,5.64,80400.0,4.5272,4.5433,4.5272,4.5433,80400.0
2009-06-12 10:40:00,5.64,5.65,5.64,5.64,78800.0,4.5433,4.5513,4.5433,4.5433,78800.0
2009-06-12 10:45:00,5.65,5.65,5.63,5.63,59600.0,4.5513,4.5513,4.5352,4.5352,59600.0
2009-06-12 10:50:00,5.63,5.64,5.63,5.64,50000.0,4.5352,4.5433,4.5352,4.5433,50000.0
2009-06-12 10:55:00,5.64,5.64,5.63,5.63,40400.0,4.5433,4.5433,4.5352,4.5352,40400.0
2009-06-12 11:00:00,5.63,5.63,5.63,5.63,32000.0,4.5352,4.5352,4.5352,4.5352,32000.0
2009-06-12 11:05:00,5.63,5.63,5.63,5.63,12000.0,4.5352,4.5352,4.5352,4.5352,12000.0
2009-06-12 11:10:00,5.63,5.63,5.63,5.63,9600.0,4.5352,4.5352,4.5352,4.5352,9600.0
2009-06-12 11:15:00,5.63,5.63,5.63,5.63,10400.0,4.5352,4.5352,4.5352,4.5352,10400.0
2009-06-12 11:20:00,5.63,5.64,5.63,5.64,26000.0,4.5352,4.5433,4.5352,4.5433,26000.0
2009-06-12 11:25:00,5.64,5.64,5.63,5.64,29200.0,4.5433,4.5433,4.5352,4.5433,29200.0
2009-06-12 11:30:00,5.64,5.64,5.64,5.64,59600.0,4.5433,4.5433,4.5433,4.5433,59600.0
2009-06-12 11:35:00,5.65,5.65,5.64,5.65,31200.0,4.5513,4.5513,4.5433,4.5513,31200.0
2009-06-12 11:40:00,5.65,5.65,5.63,5.63,19600.0,4.5513,4.5513,4.5352,4.5352,19600.0
2009-06-12 11:45:00,5.64,5.65,5.63,5.64,39600.0,4.5433,4.5513,4.5352,4.5433,39600.0
2009-06-12 11:50:00,5.64,5.65,5.64,5.64,20800.0,4.5433,4.5513,4.5433,4.5433,20800.0
2009-06-12 11:55:00,5.64,5.64,5.64,5.64,8000.0,4.5433,4.5433,4.5433,4.5433,8000.0
2009-06-12 12:00:00,5.64,5.64,5.63,5.63,12800.0,4.5433,4.5433,4.5352,4.5352,12800.0
2009-06-12 12:05:00,5.64,5.64,5.63,5.64,40000.0,4.5433,4.5433,4.5352,4.5433,40000.0
2009-06-12 12:10:00,5.64,5.65,5.64,5.65,69200.0,4.5433,4.5513,4.5433,4.5513,69200.0
2009-06-12 12:15:00,5.65,5.65,5.63,5.64,68400.0,4.5513,4.5513,4.5352,4.5433,68400.0
2009-06-12 12:20:00,5.64,5.64,5.64,5.64,78400.0,4.5433,4.5433,4.5433,4.5433,78400.0
2009-06-12 12:25:00,5.65,5.65,5.64,5.64,58800.0,4.5513,4.5513,4.5433,4.5433,58800.0
2009-06-12 12:30:00,5.64,5.65,5.64,5.65,158800.0,4.5433,4.5513,4.5433,4.5513,158800.0
2009-06-12 12:35:00,5.65,5.65,5.64,5.65,14000.0,4.5513,4.5513,4.5433,4.5513,14000.0
2009-06-12 12:40:00,5.65,5.65,5.64,5.65,17600.0,4.5513,4.5513,4.5433,4.5513,17600.0
2009-06-12 12:45:00,5.65,5.66,5.65,5.66,28000.0,4.5513,4.5594,4.5513,4.5594,28000.0
2009-06-12 12:50:00,5.66,5.66,5.65,5.66,58800.0,4.5594,4.5594,4.5513,4.5594,58800.0
2009-06-12 12:55:00,5.66,5.67,5.66,5.66,40000.0,4.5594,4.5674,4.5594,4.5594,40000.0
2009-06-12 13:00:00,5.67,5.67,5.67,5.67,12400.0,4.5674,4.5674,4.5674,4.5674,12400.0
2009-06-12 13:05:00,5.67,5.67,5.65,5.65,39200.0,4.5674,4.5674,4.5513,4.5513,39200.0
2009-06-12 13:10:00,5.65,5.66,5.65,5.66,6800.0,4.5513,4.5594,4.5513,4.5594,6800.0
2009-06-12 13:15:00,5.66,5.66,5.65,5.66,29600.0,4.5594,4.5594,4.5513,4.5594,29600.0
2009-06-12 13:20:00,5.66,5.67,5.66,5.67,22800.0,4.5594,4.5674,4.5594,4.5674,22800.0
2009-06-12 13:25:00,5.67,5.67,5.66,5.66,43600.0,4.5674,4.5674,4.5594,4.5594,43600.0
2009-06-12 13:30:00,5.66,5.66,5.65,5.65,36400.0,4.5594,4.5594,4.5513,4.5513,36400.0
2009-06-12 13:35:00,5.66,5.66,5.65,5.66,20400.0,4.5594,4.5594,4.5513,4.5594,20400.0
2009-06-12 13:40:00,5.66,5.66,5.65,5.65,10800.0,4.5594,4.5594,4.5513,4.5513,10800.0
2009-06-12 13:45:00,5.65,5.67,5.65,5.67,30800.0,4.5513,4.5674,4.5513,4.5674,30800.0
2009-06-12 13:50:00,5.67,5.67,5.66,5.67,37200.0,4.5674,4.5674,4.5594,4.5674,37200.0
2009-06-12 13:55:00,5.67,5.67,5.67,5.67,7600.0,4.5674,4.5674,4.5674,4.5674,7600.0
2009-06-12 14:00:00,5.67,5.67,5.66,5.66,35600.0,4.5674,4.5674,4.5594,4.5594,35600.0
2009-06-12 14:05:00,5.66,5.67,5.66,5.67,28000.0,4.5594,4.5674,4.5594,4.5674,28000.0
2009-06-12 14:10:00,5.67,5.67,5.67,5.67,14800.0,4.5674,4.5674,4.5674,4.5674,14800.0
2009-06-12 14:15:00,5.67,5.67,5.66,5.67,21600.0,4.5674,4.5674,4.5594,4.5674,21600.0
2009-06-12 14:20:00,5.67,5.68,5.67,5.67,43600.0,4.5674,4.5755,4.5674,4.5674,43600.0
2009-06-12 14:25:00,5.67,5.68,5.67,5.68,57200.0,4.5674,4.5755,4.5674,4.5755,57200.0
2009-06-12 14:30:00,5.68,5.68,5.66,5.68,71600.0,4.5755,4.5755,4.5594,4.5755,71600.0
2009-06-12 14:35:00,5.68,5.68,5.67,5.68,40800.0,4.5755,4.5755,4.5674,4.5755,40800.0
2009-06-12 14:40:00,5.68,5.7,5.68,5.7,168000.0,4.5755,4.5916,4.5755,4.5916,168000.0
2009-06-12 14:45:00,5.7,5.7,5.7,5.7,58000.0,4.5916,4.5916,4.5916,4.5916,58000.0
2009-06-12 14:50:00,5.7,5.7,5.7,5.7,66000.0,4.5916,4.5916,4.5916,4.5916,66000.0
2009-06-12 14:55:00,5.7,5.71,5.7,5.7,79600.0,4.5916,4.5997,4.5916,4.5916,79600.0
2009-06-12 15:00:00,5.7,5.71,5.7,5.71,155600.0,4.5916,4.5997,4.5916,4.5997,155600.0
2009-06-12 15:05:00,5.71,5.72,5.71,5.72,70000.0,4.5997,4.6077,4.5997,4.6077,70000.0
2009-06-12 15:10:00,5.72,5.73,5.71,5.72,85600.0,4.6077,4.6158,4.5997,4.6077,85600.0
2009-06-12 15:15:00,5.72,5.73,5.72,5.73,34000.0,4.6077,4.6158,4.6077,4.6158,34000.0
2009-06-12 15:20:00,5.73,5.73,5.72,5.72,56800.0,4.6158,4.6158,4.6077,4.6077,56800.0
2009-06-12 15:25:00,5.72,5.72,5.71,5.72,55600.0,4.6077,4.6077,4.5997,4.6077,55600.0
2009-06-12 15:30:00,5.72,5.72,5.72,5.72,71200.0,4.6077,4.6077,4.6077,4.6077,71200.0
2009-06-12 15:35:00,5.72,5.72,5.69,5.69,108800.0,4.6077,4.6077,4.5836,4.5836,108800.0
2009-06-12 15:40:00,5.7,5.71,5.7,5.71,73600.0,4.5916,4.5997,4.5916,4.5997,73600.0
2009-06-12 15:45:00,5.71,5.71,5.7,5.7,57600.0,4.5997,4.5997,4.5916,4.5916,57600.0
2009-06-12 15:50:00,5.71,5.73,5.71,5.72,304000.0,4.5997,4.6158,4.5997,4.6077,304000.0
2009-06-12 15:55:00,5.72,5.74,5.72,5.74,435200.0,4.6077,4.6238,4.6077,4.6238,435200.0
2009-06-15 09:30:00,5.66,5.68,5.64,5.64,384800.0,4.5594,4.5755,4.5433,4.5433,384800.0
2009-06-15 09:35:00,5.64,5.64,5.62,5.62,104800.0,4.5433,4.5433,4.5272,4.5272,104800.0
2009-06-15 09:40:00,5.63,5.63,5.62,5.62,101600.0,4.5352,4.5352,4.5272,4.5272,101600.0
2009-06-15 09:45:00,5.62,5.62,5.57,5.61,128800.0,4.5272,4.5272,4.4869,4.5191,128800.0
2009-06-15 09:50:00,5.61,5.61,5.6,5.6,51200.0,4.5191,4.5191,4.5111,4.5111,51200.0
2009-06-15 09:55:00,5.6,5.61,5.6,5.61,62000.0,4.5111,4.5191,4.5111,4.5191,62000.0
2009-06-15 10:00:00,5.61,5.61,5.6,5.6,59200.0,4.5191,4.5191,4.5111,4.5111,59200.0
2009-06-15 10:05:00,5.6,5.6,5.6,5.6,71200.0,4.5111,4.5111,4.5111,4.5111,71200.0
2009-06-15 10:10:00,5.6,5.61,5.6,5.6,68800.0,4.5111,4.5191,4.5111,4.5111,68800.0
2009-06-15 10:15:00,5.6,5.6,5.59,5.59,77200.0,4.5111,4.5111,4.503,4.503,77200.0
2009-06-15 10:20:00,5.59,5.59,5.58,5.58,147200.0,4.503,4.503,4.495,4.495,147200.0
2009-06-15 10:25:00,5.59,5.59,5.56,5.57,313600.0,4.503,4.503,4.4788,4.4869,313600.0
2009-06-15 10:30:00,5.57,5.58,5.56,5.56,78000.0,4.4869,4.495,4.4788,4.4788,78000.0
2009-06-15 10:35:00,5.56,5.57,5.56,5.56,90800.0,4.4788,4.4869,4.4788,4.4788,90800.0
2009-06-15 10:40:00,5.56,5.56,5.55,5.56,106400.0,4.4788,4.4788,4.4708,4.4788,106400.0
2009-06-15 10:45:00,5.56,5.57,5.56,5.56,80400.0,4.4788,4.4869,4.4788,4.4788,80400.0
2009-06-15 10:50:00,5.56,5.56,5.56,5.56,221200.0,4.4788,4.4788,4.4788,4.4788,221200.0
2009-06-15 10:55:00,5.56,5.57,5.56,5.56,107200.0,4.4788,4.4869,4.4788,4.4788,107200.0
2009-06-15 11:00:00,5.57,5.57,5.56,5.57,45600.0,4.4869,4.4869,4.4788,4.4869,45600.0
2009-06-15 11:05:00,5.57,5.58,5.57,5.57,73200.0,4.4869,4.495,4.4869,4.4869,73200.0
2009-06-15 11:10:00,5.57,5.57,5.56,5.57,25200.0,4.4869,4.4869,4.4788,4.4869,25200.0
2009-06-15 11:15:00,5.57,5.58,5.57,5.57,36000.0,4.4869,4.495,4.4869,4.4869,36000.0
2009-06-15 11:20:00,5.57,5.57,5.56,5.57,31200.0,4.4869,4.4869,4.4788,4.4869,31200.0
2009-06-15 11:25:00,5.57,5.57,5.56,5.57,39200.0,4.4869,4.4869,4.4788,4.4869,39200.0
2009-06-15 11:30:00,5.57,5.57,5.57,5.57,47200.0,4.4869,4.4869,4.4869,4.4869,47200.0
2009-06-15 11:35:00,5.57,5.57,5.56,5.56,47200.0,4.4869,4.4869,4.4788,4.4788,47200.0
2009-06-15 11:40:00,5.56,5.57,5.56,5.57,73200.0,4.4788,4.4869,4.4788,4.4869,73200.0
2009-06-15 11:45:00,5.57,5.57,5.57,5.57,72400.0,4.4869,4.4869,4.4869,4.4869,72400.0
2009-06-15 11:50:00,5.57,5.57,5.55,5.56,46800.0,4.4869,4.4869,4.4708,4.4788,46800.0
2009-06-15 11:55:00,5.56,5.56,5.56,5.56,17200.0,4.4788,4.4788,4.4788,4.4788,17200.0
2009-06-15 12:00:00,5.56,5.58,5.56,5.58,56000.0,4.4788,4.495,4.4788,4.495,56000.0
2009-06-15 12:05:00,5.57,5.58,5.57,5.58,24400.0,4.4869,4.495,4.4869,4.495,24400.0
2009-06-15 12:10:00,5.58,5.58,5.57,5.58,24800.0,4.495,4.495,4.4869,4.495,24800.0
2009-06-15 12:15:00,5.58,5.58,5.57,5.58,19600.0,4.495,4.495,4.4869,4.495,19600.0
2009-06-15 12:20:00,5.58,5.58,5.57,5.58,27600.0,4.495,4.495,4.4869,4.495,27600.0
2009-06-15 12:25:00,5.58,5.58,5.57,5.57,33600.0,4.495,4.495,4.4869,4.4869,33600.0
2009-06-15 12:30:00,5.57,5.58,5.57,5.58,33200.0,4.4869,4.495,4.4869,4.495,33200.0
2009-06-15 12:35:00,5.58,5.58,5.57,5.58,40400.0,4.495,4.495,4.4869,4.495,40400.0
2009-06-15 12:40:00,5.58,5.58,5.58,5.58,22400.0,4.495,4.495,4.495,4.495,22400.0
2009-06-15 12:45:00,5.58,5.58,5.57,5.58,21200.0,4.495,4.495,4.4869,4.495,21200.0
2009-06-15 12:50:00,5.57,5.58,5.57,5.57,38000.0,4.4869,4.495,4.4869,4.4869,38000.0
2009-06-15 12:55:00,5.57,5.58,5.57,5.58,64000.0,4.4869,4.495,4.4869,4.495,64000.0
2009-06-15 13:00:00,5.57,5.58,5.56,5.56,88000.0,4.4869,4.495,4.4788,4.4788,88000.0
2009-06-15 13:05:00,5.56,5.57,5.56,5.56,33600.0,4.4788,4.4869,4.4788,4.4788,33600.0
2009-06-15 13:10:00,5.56,5.58,5.56,5.58,28400.0,4.4788,4.495,4.4788,4.495,28400.0
2009-06-15 13:15:00,5.58,5.58,5.57,5.58,48400.0,4.495,4.495,4.4869,4.495,48400.0
2009-06-15 13:20:00,5.57,5.58,5.57,5.58,22800.0,4.4869,4.495,4.4869,4.495,22800.0
2009-06-15 13:25:00,5.58,5.58,5.57,5.57,32800.0,4.495,4.495,4.4869,4.4869,32800.0
2009-06-15 13:30:00,5.57,5.57,5.56,5.56,44000.0,4.4869,4.4869,4.4788,4.4788,44000.0
2009-06-15 13:35:00,5.56,5.57,5.56,5.57,33600.0,4.4788,4.4869,4.4788,4.4869,33600.0
2009-06-15 13:40:00,5.57,5.57,5.57,5.57,21200.0,4.4869,4.4869,4.4869,4.4869,21200.0
2009-06-15 13:45:00,5.57,5.58,5.57,5.58,15600.0,4.4869,4.495,4.4869,4.495,15600.0
2009-06-15 13:50:00,5.58,5.59,5.58,5.59,17200.0,4.495,4.503,4.495,4.503,17200.0
2009-06-15 13:55:00,5.59,5.59,5.58,5.59,77600.0,4.503,4.503,4.495,4.503,77600.0
2009-06-15 14:00:00,5.59,5.6,5.58,5.6,88400.0,4.503,4.5111,4.495,4.5111,88400.0
2009-06-15 14:05:00,5.6,5.6,5.59,5.59,52800.0,4.5111,4.5111,4.503,4.503,52800.0
2009-06-15 14:10:00,5.6,5.6,5.6,5.6,41600.0,4.5111,4.5111,4.5111,4.5111,41600.0
2009-06-15 14:15:00,5.6,5.6,5.59,5.6,27600.0,4.5111,4.5111,4.503,4.5111,27600.0
2009-06-15 14:20:00,5.6,5.6,5.59,5.6,13600.0,4.5111,4.5111,4.503,4.5111,13600.0
2009-06-15 14:25:00,5.59,5.61,5.59,5.6,75200.0,4.503,4.5191,4.503,4.5111,75200.0
2009-06-15 14:30:00,5.6,5.6,5.59,5.6,41200.0,4.5111,4.5111,4.503,4.5111,41200.0
2009-06-15 14:35:00,5.6,5.61,5.6,5.61,82400.0,4.5111,4.5191,4.5111,4.5191,82400.0
2009-06-15 14:40:00,5.6,5.6,5.6,5.6,77600.0,4.5111,4.5111,4.5111,4.5111,77600.0
2009-06-15 14:45:00,5.6,5.6,5.6,5.6,46000.0,4.5111,4.5111,4.5111,4.5111,46000.0
2009-06-15 14:50:00,5.6,5.61,5.6,5.61,80000.0,4.5111,4.5191,4.5111,4.5191,80000.0
2009-06-15 14:55:00,5.61,5.62,5.61,5.62,73600.0,4.5191,4.5272,4.5191,4.5272,73600.0
2009-06-15 15:00:00,5.62,5.62,5.61,5.61,59600.0,4.5272,4.5272,4.5191,4.5191,59600.0
2009-06-15 15:05:00,5.61,5.63,5.61,5.63,68000.0,4.5191,4.5352,4.5191,4.5352,68000.0
2009-06-15 15:10:00,5.63,5.63,5.62,5.62,210000.0,4.5352,4.5352,4.5272,4.5272,210000.0
2009-06-15 15:15:00,5.62,5.63,5.61,5.62,225200.0,4.5272,4.5352,4.5191,4.5272,225200.0
2009-06-15 15:20:00,5.62,5.63,5.62,5.62,130000.0,4.5272,4.5352,4.5272,4.5272,130000.0
2009-06-15 15:25:00,5.62,5.62,5.61,5.62,100400.0,4.5272,4.5272,4.5191,4.5272,100400.0
2009-06-15 15:30:00,5.62,5.62,5.61,5.62,64400.0,4.5272,4.5272,4.5191,4.5272,64400.0
2009-06-15 15:35:00,5.62,5.63,5.61,5.63,112800.0,4.5272,4.5352,4.5191,4.5352,112800.0
2009-06-15 15:40:00,5.63,5.63,5.61,5.61,99200.0,4.5352,4.5352,4.5191,4.5191,99200.0
2009-06-15 15:45:00,5.62,5.63,5.62,5.62,148400.0,4.5272,4.5352,4.5272,4.5272,148400.0
2009-06-15 15:50:00,5.62,5.62,5.6,5.62,430000.0,4.5272,4.5272,4.5111,4.5272,430000.0
2009-06-15 15:55:00,5.62,5.63,5.61,5.62,354800.0,4.5272,4.5352,4.5191,4.5272,354800.0
2009-06-16 09:30:00,5.6,5.66,5.6,5.65,109600.0,4.5111,4.5594,4.5111,4.5513,109600.0
2009-06-16 09:35:00,5.65,5.66,5.64,5.65,151200.0,4.5513,4.5594,4.5433,4.5513,151200.0
2009-06-16 09:40:00,5.65,5.65,5.63,5.64,69600.0,4.5513,4.5513,4.5352,4.5433,69600.0
2009-06-16 09:45:00,5.64,5.64,5.64,5.64,43200.0,4.5433,4.5433,4.5433,4.5433,43200.0
2009-06-16 09:50:00,5.63,5.64,5.62,5.63,88000.0,4.5352,4.5433,4.5272,4.5352,88000.0
2009-06-16 09:55:00,5.62,5.63,5.62,5.62,48000.0,4.5272,4.5352,4.5272,4.5272,48000.0
2009-06-16 10:00:00,5.62,5.63,5.62,5.63,118000.0,4.5272,4.5352,4.5272,4.5352,118000.0
2009-06-16 10:05:00,5.63,5.63,5.62,5.62,50000.0,4.5352,4.5352,4.5272,4.5272,50000.0
2009-06-16 10:10:00,5.62,5.62,5.6,5.61,98000.0,4.5272,4.5272,4.5111,4.5191,98000.0
2009-06-16 10:15:00,5.61,5.61,5.58,5.58,122400.0,4.5191,4.5191,4.495,4.495,122400.0
2009-06-16 10:20:00,5.59,5.61,5.58,5.6,101600.0,4.503,4.5191,4.495,4.5111,101600.0
2009-06-16 10:25:00,5.6,5.61,5.6,5.61,50000.0,4.5111,4.5191,4.5111,4.5191,50000.0
2009-06-16 10:30:00,5.61,5.62,5.61,5.61,328800.0,4.5191,4.5272,4.5191,4.5191,328800.0
2009-06-16 10:35:00,5.61,5.62,5.6,5.62,116000.0,4.5191,4.5272,4.5111,4.5272,116000.0
2009-06-16 10:40:00,5.62,5.62,5.61,5.62,79200.0,4.5272,4.5272,4.5191,4.5272,79200.0
2009-06-16 10:45:00,5.62,5.63,5.62,5.62,82000.0,4.5272,4.5352,4.5272,4.5272,82000.0
2009-06-16 10:50:00,5.62,5.62,5.61,5.62,288000.0,4.5272,4.5272,4.5191,4.5272,288000.0
2009-06-16 10:55:00,5.62,5.62,5.61,5.61,60400.0,4.5272,4.5272,4.5191,4.5191,60400.0
2009-06-16 11:00:00,5.62,5.62,5.61,5.61,75200.0,4.5272,4.5272,4.5191,4.5191,75200.0
2009-06-16 11:05:00,5.6,5.62,5.6,5.61,78800.0,4.5111,4.5272,4.5111,4.5191,78800.0
2009-06-16 11:10:00,5.61,5.63,5.61,5.62,72400.0,4.5191,4.5352,4.5191,4.5272,72400.0
2009-06-16 11:15:00,5.62,5.62,5.61,5.61,6000.0,4.5272,4.5272,4.5191,4.5191,6000.0
2009-06-16 11:20:00,5.62,5.62,5.61,5.61,19600.0,4.5272,4.5272,4.5191,4.5191,19600.0
2009-06-16 11:25:00,5.61,5.61,5.6,5.61,39600.0,4.5191,4.5191,4.5111,4.5191,39600.0
2009-06-16 11:30:00,5.61,5.61,5.6,5.6,29600.0,4.5191,4.5191,4.5111,4.5111,29600.0
2009-06-16 11:35:00,5.61,5.61,5.6,5.6,12800.0,4.5191,4.5191,4.5111,4.5111,12800.0
2009-06-16 11:40:00,5.6,5.61,5.6,5.61,22000.0,4.5111,4.5191,4.5111,4.5191,22000.0
2009-06-16 11:45:00,5.6,5.6,5.59,5.59,87200.0,4.5111,4.5111,4.503,4.503,87200.0
2009-06-16 11:50:00,5.6,5.6,5.59,5.6,32400.0,4.5111,4.5111,4.503,4.5111,32400.0
2009-06-16 11:55:00,5.6,5.61,5.6,5.61,79600.0,4.5111,4.5191,4.5111,4.5191,79600.0
2009-06-16 12:00:00,5.61,5.62,5.61,5.62,44000.0,4.5191,4.5272,4.5191,4.5272,44000.0
2009-06-16 12:05:00,5.62,5.62,5.6,5.61,77200.0,4.5272,4.5272,4.5111,4.5191,77200.0
2009-06-16 12:10:00,5.61,5.61,5.61,5.61,22000.0,4.5191,4.5191,4.5191,4.5191,22000.0
2009-06-16 12:15:00,5.61,5.61,5.61,5.61,15600.0,4.5191,4.5191,4.5191,4.5191,15600.0
2009-06-16 12:20:00,5.61,5.61,5.61,5.61,29600.0,4.5191,4.5191,4.5191,4.5191,29600.0
2009-06-16 12:25:00,5.61,5.61,5.61,5.61,29200.0,4.5191,4.5191,4.5191,4.5191,29200.0
2009-06-16 12:30:00,5.61,5.61,5.6,5.6,44000.0,4.5191,4.5191,4.5111,4.5111,44000.0
2009-06-16 12:35:00,5.6,5.6,5.6,5.6,46800.0,4.5111,4.5111,4.5111,4.5111,46800.0
2009-06-16 12:40:00,5.6,5.6,5.59,5.59,73200.0,4.5111,4.5111,4.503,4.503,73200.0
2009-06-16 12:45:00,5.59,5.59,5.58,5.58,54400.0,4.503,4.503,4.495,4.495,54400.0
2009-06-16 12:50:00,5.58,5.59,5.58,5.59,91600.0,4.495,4.503,4.495,4.503,91600.0
2009-06-16 12:55:00,5.59,5.59,5.58,5.58,71600.0,4.503,4.503,4.495,4.495,71600.0
2009-06-16 13:00:00,5.58,5.58,5.57,5.58,55600.0,4.495,4.495,4.4869,4.495,55600.0
2009-06-16 13:05:00,5.59,5.59,5.58,5.59,16800.0,4.503,4.503,4.495,4.503,16800.0
2009-06-16 13:10:00,5.59,5.59,5.59,5.59,26400.0,4.503,4.503,4.503,4.503,26400.0
2009-06-16 13:15:00,5.59,5.59,5.58,5.58,18400.0,4.503,4.503,4.495,4.495,18400.0
2009-06-16 13:20:00,5.58,5.59,5.58,5.58,19600.0,4.495,4.503,4.495,4.495,19600.0
2009-06-16 13:25:00,5.58,5.59,5.58,5.59,19600.0,4.495,4.503,4.495,4.503,19600.0
2009-06-16 13:30:00,5.59,5.59,5.59,5.59,6800.0,4.503,4.503,4.503,4.503,6800.0
2009-06-16 13:35:00,5.59,5.59,5.59,5.59,18000.0,4.503,4.503,4.503,4.503,18000.0
2009-06-16 13:40:00,5.59,5.6,5.59,5.6,45200.0,4.503,4.5111,4.503,4.5111,45200.0
2009-06-16 13:45:00,5.6,5.61,5.6,5.61,21600.0,4.5111,4.5191,4.5111,4.5191,21600.0
2009-06-16 13:50:00,5.61,5.61,5.6,5.6,16000.0,4.5191,4.5191,4.5111,4.5111,16000.0
2009-06-16 13:55:00,5.6,5.6,5.59,5.59,30000.0,4.5111,4.5111,4.503,4.503,30000.0
2009-06-16 14:00:00,5.59,5.59,5.58,5.58,72800.0,4.503,4.503,4.495,4.495,72800.0
2009-06-16 14:05:00,5.58,5.58,5.57,5.58,64400.0,4.495,4.495,4.4869,4.495,64400.0
2009-06-16 14:10:00,5.57,5.58,5.57,5.58,50400.0,4.4869,4.495,4.4869,4.495,50400.0
2009-06-16 14:15:00,5.58,5.59,5.58,5.59,56800.0,4.495,4.503,4.495,4.503,56800.0
2009-06-16 14:20:00,5.59,5.59,5.58,5.58,7600.0,4.503,4.503,4.495,4.495,7600.0
2009-06-16 14:25:00,5.59,5.59,5.58,5.58,30000.0,4.503,4.503,4.495,4.495,30000.0
2009-06-16 14:30:00,5.58,5.58,5.57,5.58,18400.0,4.495,4.495,4.4869,4.495,18400.0
2009-06-16 14:35:00,5.58,5.59,5.57,5.59,58400.0,4.495,4.503,4.4869,4.503,58400.0
2009-06-16 14:40:00,5.59,5.59,5.59,5.59,44000.0,4.503,4.503,4.503,4.503,44000.0
2009-06-16 14:45:00,5.59,5.59,5.58,5.59,42000.0,4.503,4.503,4.495,4.503,42000.0
2009-06-16 14:50:00,5.59,5.59,5.59,5.59,34000.0,4.503,4.503,4.503,4.503,34000.0
2009-06-16 14:55:00,5.59,5.59,5.59,5.59,30400.0,4.503,4.503,4.503,4.503,30400.0
2009-06-16 15:00:00,5.59,5.6,5.59,5.59,72400.0,4.503,4.5111,4.503,4.503,72400.0
2009-06-16 15:05:00,5.59,5.59,5.58,5.58,80000.0,4.503,4.503,4.495,4.495,80000.0
2009-06-16 15:10:00,5.58,5.59,5.58,5.58,48800.0,4.495,4.503,4.495,4.495,48800.0
2009-06-16 15:15:00,5.59,5.6,5.59,5.59,75600.0,4.503,4.5111,4.503,4.503,75600.0
2009-06-16 15:20:00,5.59,5.59,5.59,5.59,36400.0,4.503,4.503,4.503,4.503,36400.0
2009-06-16 15:25:00,5.59,5.59,5.57,5.58,115200.0,4.503,4.503,4.4869,4.495,115200.0
2009-06-16 15:30:00,5.58,5.59,5.58,5.59,89200.0,4.495,4.503,4.495,4.503,89200.0
2009-06-16 15:35:00,5.59,5.59,5.58,5.58,174800.0,4.503,4.503,4.495,4.495,174800.0
2009-06-16 15:40:00,5.58,5.59,5.58,5.58,79200.0,4.495,4.503,4.495,4.495,79200.0
2009-06-16 15:45:00,5.58,5.59,5.58,5.58,108000.0,4.495,4.503,4.495,4.495,108000.0
2009-06-16 15:50:00,5.58,5.58,5.57,5.58,221600.0,4.495,4.495,4.4869,4.495,221600.0
2009-06-16 15:55:00,5.57,5.58,5.56,5.56,294400.0,4.4869,4.495,4.4788,4.4788,294400.0
2009-06-17 09:30:00,5.55,5.57,5.52,5.54,297600.0,4.4708,4.4869,4.4466,4.4627,297600.0
2009-06-17 09:35:00,5.53,5.56,5.52,5.53,76800.0,4.4547,4.4788,4.4466,4.4547,76800.0
2009-06-17 09:40:00,5.53,5.54,5.52,5.54,57600.0,4.4547,4.4627,4.4466,4.4627,57600.0
2009-06-17 09:45:00,5.53,5.55,5.53,5.53,101600.0,4.4547,4.4708,4.4547,4.4547,101600.0
2009-06-17 09:50:00,5.53,5.56,5.53,5.55,134800.0,4.4547,4.4788,4.4547,4.4708,134800.0
2009-06-17 09:55:00,5.55,5.55,5.53,5.55,148800.0,4.4708,4.4708,4.4547,4.4708,148800.0
2009-06-17 10:00:00,5.54,5.58,5.54,5.57,212000.0,4.4627,4.495,4.4627,4.4869,212000.0
2009-06-17 10:05:00,5.57,5.6,5.57,5.6,222800.0,4.4869,4.5111,4.4869,4.5111,222800.0
2009-06-17 10:10:00,5.6,5.61,5.58,5.58,144800.0,4.5111,4.5191,4.495,4.495,144800.0
2009-06-17 10:15:00,5.58,5.59,5.58,5.58,80800.0,4.495,4.503,4.495,4.495,80800.0
2009-06-17 10:20:00,5.58,5.58,5.56,5.56,104400.0,4.495,4.495,4.4788,4.4788,104400.0
2009-06-17 10:25:00,5.56,5.57,5.56,5.56,70000.0,4.4788,4.4869,4.4788,4.4788,70000.0
2009-06-17 10:30:00,5.56,5.56,5.55,5.55,50800.0,4.4788,4.4788,4.4708,4.4708,50800.0
2009-06-17 10:35:00,5.55,5.55,5.55,5.55,72400.0,4.4708,4.4708,4.4708,4.4708,72400.0
2009-06-17 10:40:00,5.55,5.57,5.55,5.55,98000.0,4.4708,4.4869,4.4708,4.4708,98000.0
2009-06-17 10:45:00,5.55,5.57,5.55,5.57,58000.0,4.4708,4.4869,4.4708,4.4869,58000.0
2009-06-17 10:50:00,5.57,5.59,5.57,5.58,68400.0,4.4869,4.503,4.4869,4.495,68400.0
2009-06-17 10:55:00,5.58,5.59,5.58,5.58,84400.0,4.495,4.503,4.495,4.495,84400.0
2009-06-17 11:00:00,5.58,5.6,5.58,5.59,92400.0,4.495,4.5111,4.495,4.503,92400.0
2009-06-17 11:05:00,5.59,5.62,5.59,5.62,139600.0,4.503,4.5272,4.503,4.5272,139600.0
2009-06-17 11:10:00,5.61,5.62,5.61,5.62,104400.0,4.5191,4.5272,4.5191,4.5272,104400.0
2009-06-17 11:15:00,5.62,5.62,5.61,5.61,275600.0,4.5272,4.5272,4.5191,4.5191,275600.0
2009-06-17 11:20:00,5.61,5.63,5.61,5.63,90800.0,4.5191,4.5352,4.5191,4.5352,90800.0
2009-06-17 11:25:00,5.63,5.64,5.63,5.63,64000.0,4.5352,4.5433,4.5352,4.5352,64000.0
2009-06-17 11:30:00,5.63,5.63,5.61,5.61,215200.0,4.5352,4.5352,4.5191,4.5191,215200.0
2009-06-17 11:35:00,5.61,5.61,5.58,5.58,167600.0,4.5191,4.5191,4.495,4.495,167600.0
2009-06-17 11:40:00,5.59,5.59,5.57,5.58,320400.0,4.503,4.503,4.4869,4.495,320400.0
2009-06-17 11:45:00,5.58,5.59,5.57,5.58,76000.0,4.495,4.503,4.4869,4.495,76000.0
2009-06-17 11:50:00,5.58,5.58,5.56,5.57,94800.0,4.495,4.495,4.4788,4.4869,94800.0
2009-06-17 11:55:00,5.57,5.58,5.57,5.57,119200.0,4.4869,4.495,4.4869,4.4869,119200.0
2009-06-17 12:00:00,5.57,5.58,5.57,5.58,130000.0,4.4869,4.495,4.4869,4.495,130000.0
2009-06-17 12:05:00,5.58,5.59,5.57,5.58,282800.0,4.495,4.503,4.4869,4.495,282800.0
2009-06-17 12:10:00,5.58,5.58,5.57,5.58,230000.0,4.495,4.495,4.4869,4.495,230000.0
2009-06-17 12:15:00,5.58,5.61,5.58,5.61,144800.0,4.495,4.5191,4.495,4.5191,144800.0
2009-06-17 12:20:00,5.61,5.62,5.6,5.61,286000.0,4.5191,4.5272,4.5111,4.5191,286000.0
2009-06-17 12:25:00,5.61,5.61,5.59,5.6,139600.0,4.5191,4.5191,4.503,4.5111,139600.0
2009-06-17 12:30:00,5.6,5.6,5.59,5.59,185200.0,4.5111,4.5111,4.503,4.503,185200.0
2009-06-17 12:35:00,5.6,5.61,5.58,5.61,146800.0,4.5111,4.5191,4.495,4.5191,146800.0
2009-06-17 12:40:00,5.61,5.61,5.6,5.61,102400.0,4.5191,4.5191,4.5111,4.5191,102400.0
2009-06-17 12:45:00,5.61,5.61,5.6,5.61,134000.0,4.5191,4.5191,4.5111,4.5191,134000.0
2009-06-17 12:50:00,5.61,5.61,5.58,5.58,99600.0,4.5191,4.5191,4.495,4.495,99600.0
2009-06-17 12:55:00,5.58,5.59,5.58,5.59,10800.0,4.495,4.503,4.495,4.503,10800.0
2009-06-17 13:00:00,5.59,5.59,5.58,5.59,23200.0,4.503,4.503,4.495,4.503,23200.0
2009-06-17 13:05:00,5.59,5.59,5.59,5.59,14000.0,4.503,4.503,4.503,4.503,14000.0
2009-06-17 13:10:00,5.59,5.6,5.59,5.59,9200.0,4.503,4.5111,4.503,4.503,9200.0
2009-06-17 13:15:00,5.59,5.6,5.59,5.6,31200.0,4.503,4.5111,4.503,4.5111,31200.0
2009-06-17 13:20:00,5.6,5.61,5.6,5.61,45600.0,4.5111,4.5191,4.5111,4.5191,45600.0
2009-06-17 13:25:00,5.61,5.62,5.61,5.61,95600.0,4.5191,4.5272,4.5191,4.5191,95600.0
2009-06-17 13:30:00,5.61,5.61,5.61,5.61,73200.0,4.5191,4.5191,4.5191,4.5191,73200.0
2009-06-17 13:35:00,5.61,5.62,5.61,5.61,100800.0,4.5191,4.5272,4.5191,4.5191,100800.0
2009-06-17 13:40:00,5.61,5.63,5.61,5.62,154400.0,4.5191,4.5352,4.5191,4.5272,154400.0
2009-06-17 13:45:00,5.62,5.63,5.62,5.62,91600.0,4.5272,4.5352,4.5272,4.5272,91600.0
2009-06-17 13:50:00,5.62,5.62,5.61,5.62,91600.0,4.5272,4.5272,4.5191,4.5272,91600.0
2009-06-17 13:55:00,5.62,5.63,5.61,5.62,412000.0,4.5272,4.5352,4.5191,4.5272,412000.0
2009-06-17 14:00:00,5.62,5.63,5.61,5.63,507600.0,4.5272,4.5352,4.5191,4.5352,507600.0
2009-06-17 14:05:00,5.62,5.63,5.62,5.62,34000.0,4.5272,4.5352,4.5272,4.5272,34000.0
2009-06-17 14:10:00,5.62,5.63,5.62,5.62,20800.0,4.5272,4.5352,4.5272,4.5272,20800.0
2009-06-17 14:15:00,5.63,5.63,5.62,5.63,17200.0,4.5352,4.5352,4.5272,4.5352,17200.0
2009-06-17 14:20:00,5.63,5.63,5.62,5.63,311200.0,4.5352,4.5352,4.5272,4.5352,311200.0
2009-06-17 14:25:00,5.63,5.64,5.63,5.64,37600.0,4.5352,4.5433,4.5352,4.5433,37600.0
2009-06-17 14:30:00,5.64,5.65,5.62,5.62,222000.0,4.5433,4.5513,4.5272,4.5272,222000.0
2009-06-17 14:35:00,5.62,5.62,5.62,5.62,37600.0,4.5272,4.5272,4.5272,4.5272,37600.0
2009-06-17 14:40:00,5.62,5.62,5.61,5.61,34800.0,4.5272,4.5272,4.5191,4.5191,34800.0
2009-06-17 14:45:00,5.61,5.61,5.6,5.6,54400.0,4.5191,4.5191,4.5111,4.5111,54400.0
2009-06-17 14:50:00,5.6,5.6,5.6,5.6,24400.0,4.5111,4.5111,4.5111,4.5111,24400.0
2009-06-17 14:55:00,5.6,5.61,5.6,5.61,45600.0,4.5111,4.5191,4.5111,4.5191,45600.0
2009-06-17 15:00:00,5.61,5.62,5.61,5.62,36400.0,4.5191,4.5272,4.5191,4.5272,36400.0
2009-06-17 15:05:00,5.61,5.62,5.6,5.61,38800.0,4.5191,4.5272,4.5111,4.5191,38800.0
2009-06-17 15:10:00,5.61,5.62,5.61,5.62,49600.0,4.5191,4.5272,4.5191,4.5272,49600.0
2009-06-17 15:15:00,5.62,5.62,5.61,5.61,36400.0,4.5272,4.5272,4.5191,4.5191,36400.0
2009-06-17 15:20:00,5.61,5.62,5.61,5.62,57600.0,4.5191,4.5272,4.5191,4.5272,57600.0
2009-06-17 15:25:00,5.62,5.63,5.61,5.61,128800.0,4.5272,4.5352,4.5191,4.5191,128800.0
2009-06-17 15:30:00,5.61,5.61,5.6,5.6,118800.0,4.5191,4.5191,4.5111,4.5111,118800.0
2009-06-17 15:35:00,5.6,5.6,5.59,5.6,152000.0,4.5111,4.5111,4.503,4.5111,152000.0
2009-06-17 15:40:00,5.6,5.61,5.6,5.6,110000.0,4.5111,4.5191,4.5111,4.5111,110000.0
2009-06-17 15:45:00,5.61,5.62,5.6,5.62,79600.0,4.5191,4.5272,4.5111,4.5272,79600.0
2009-06-17 15:50:00,5.62,5.62,5.6,5.6,91200.0,4.5272,4.5272,4.5111,4.5111,91200.0
2009-06-17 15:55:00,5.6,5.61,5.59,5.6,181200.0,4.5111,4.5191,4.503,4.5111,181200.0
2009-06-18 09:30:00,5.61,5.61,5.57,5.58,93200.0,4.5191,4.5191,4.4869,4.495,93200.0
2009-06-18 09:35:00,5.58,5.59,5.57,5.57,46800.0,4.495,4.503,4.4869,4.4869,46800.0
2009-06-18 09:40:00,5.57,5.58,5.56,5.57,41600.0,4.4869,4.495,4.4788,4.4869,41600.0
2009-06-18 09:45:00,5.57,5.58,5.57,5.58,82800.0,4.4869,4.495,4.4869,4.495,82800.0
2009-06-18 09:50:00,5.58,5.59,5.56,5.58,62000.0,4.495,4.503,4.4788,4.495,62000.0
2009-06-18 09:55:00,5.58,5.61,5.58,5.6,73200.0,4.495,4.5191,4.495,4.5111,73200.0
2009-06-18 10:00:00,5.61,5.62,5.6,5.6,92400.0,4.5191,4.5272,4.5111,4.5111,92400.0
2009-06-18 10:05:00,5.6,5.6,5.59,5.6,26800.0,4.5111,4.5111,4.503,4.5111,26800.0
2009-06-18 10:10:00,5.6,5.61,5.6,5.6,55600.0,4.5111,4.5191,4.5111,4.5111,55600.0
2009-06-18 10:15:00,5.6,5.61,5.59,5.59,30400.0,4.5111,4.5191,4.503,4.503,30400.0
2009-06-18 10:20:00,5.59,5.6,5.59,5.59,29200.0,4.503,4.5111,4.503,4.503,29200.0
2009-06-18 10:25:00,5.59,5.6,5.59,5.6,27200.0,4.503,4.5111,4.503,4.5111,27200.0
2009-06-18 10:30:00,5.59,5.61,5.59,5.6,49200.0,4.503,4.5191,4.503,4.5111,49200.0
2009-06-18 10:35:00,5.6,5.61,5.6,5.61,25200.0,4.5111,4.5191,4.5111,4.5191,25200.0
2009-06-18 10:40:00,5.61,5.61,5.58,5.59,152800.0,4.5191,4.5191,4.495,4.503,152800.0
2009-06-18 10:45:00,5.59,5.59,5.58,5.58,25600.0,4.503,4.503,4.495,4.495,25600.0
2009-06-18 10:50:00,5.58,5.59,5.58,5.58,28400.0,4.495,4.503,4.495,4.495,28400.0
2009-06-18 10:55:00,5.58,5.58,5.57,5.58,62000.0,4.495,4.495,4.4869,4.495,62000.0
2009-06-18 11:00:00,5.58,5.58,5.57,5.58,28000.0,4.495,4.495,4.4869,4.495,28000.0
2009-06-18 11:05:00,5.58,5.58,5.57,5.57,34400.0,4.495,4.495,4.4869,4.4869,34400.0
2009-06-18 11:10:00,5.57,5.58,5.57,5.57,50400.0,4.4869,4.495,4.4869,4.4869,50400.0
2009-06-18 11:15:00,5.57,5.58,5.57,5.58,27200.0,4.4869,4.495,4.4869,4.495,27200.0
2009-06-18 11:20:00,5.58,5.58,5.58,5.58,15600.0,4.495,4.495,4.495,4.495,15600.0
2009-06-18 11:25:00,5.58,5.58,5.57,5.57,20400.0,4.495,4.495,4.4869,4.4869,20400.0
2009-06-18 11:30:00,5.57,5.57,5.56,5.56,28800.0,4.4869,4.4869,4.4788,4.4788,28800.0
2009-06-18 11:35:00,5.56,5.56,5.56,5.56,22800.0,4.4788,4.4788,4.4788,4.4788,22800.0
2009-06-18 11:40:00,5.56,5.57,5.56,5.56,11600.0,4.4788,4.4869,4.4788,4.4788,11600.0
2009-06-18 11:45:00,5.56,5.56,5.55,5.56,15200.0,4.4788,4.4788,4.4708,4.4788,15200.0
2009-06-18 11:50:00,5.56,5.56,5.56,5.56,12000.0,4.4788,4.4788,4.4788,4.4788,12000.0
2009-06-18 11:55:00,5.56,5.57,5.56,5.57,18000.0,4.4788,4.4869,4.4788,4.4869,18000.0
2009-06-18 12:00:00,5.57,5.58,5.57,5.57,25200.0,4.4869,4.495,4.4869,4.4869,25200.0
2009-06-18 12:05:00,5.57,5.58,5.57,5.57,54400.0,4.4869,4.495,4.4869,4.4869,54400.0
2009-06-18 12:10:00,5.57,5.58,5.57,5.57,28400.0,4.4869,4.495,4.4869,4.4869,28400.0
2009-06-18 12:15:00,5.57,5.58,5.57,5.58,8000.0,4.4869,4.495,4.4869,4.495,8000.0
2009-06-18 12:20:00,5.57,5.58,5.57,5.58,11600.0,4.4869,4.495,4.4869,4.495,11600.0
2009-06-18 12:25:00,5.58,5.58,5.57,5.58,29600.0,4.495,4.495,4.4869,4.495,29600.0
2009-06-18 12:30:00,5.58,5.58,5.58,5.58,23200.0,4.495,4.495,4.495,4.495,23200.0
2009-06-18 12:35:00,5.58,5.58,5.58,5.58,14800.0,4.495,4.495,4.495,4.495,14800.0
2009-06-18 12:40:00,5.58,5.58,5.58,5.58,35600.0,4.495,4.495,4.495,4.495,35600.0
2009-06-18 12:45:00,5.58,5.6,5.58,5.6,38000.0,4.495,4.5111,4.495,4.5111,38000.0
2009-06-18 12:50:00,5.59,5.6,5.59,5.6,62000.0,4.503,4.5111,4.503,4.5111,62000.0
2009-06-18 12:55:00,5.6,5.6,5.59,5.6,59600.0,4.5111,4.5111,4.503,4.5111,59600.0
2009-06-18 13:00:00,5.59,5.6,5.59,5.59,10000.0,4.503,4.5111,4.503,4.503,10000.0
2009-06-18 13:05:00,5.59,5.6,5.59,5.6,80800.0,4.503,4.5111,4.503,4.5111,80800.0
2009-06-18 13:10:00,5.6,5.6,5.59,5.6,49200.0,4.5111,4.5111,4.503,4.5111,49200.0
2009-06-18 13:15:00,5.6,5.6,5.59,5.59,36000.0,4.5111,4.5111,4.503,4.503,36000.0
2009-06-18 13:20:00,5.59,5.6,5.59,5.59,12800.0,4.503,4.5111,4.503,4.503,12800.0
2009-06-18 13:25:00,5.6,5.6,5.59,5.6,24000.0,4.5111,4.5111,4.503,4.5111,24000.0
2009-06-18 13:30:00,5.6,5.6,5.6,5.6,12800.0,4.5111,4.5111,4.5111,4.5111,12800.0
2009-06-18 13:35:00,5.6,5.6,5.59,5.59,41600.0,4.5111,4.5111,4.503,4.503,41600.0
2009-06-18 13:40:00,5.59,5.6,5.59,5.6,38800.0,4.503,4.5111,4.503,4.5111,38800.0
2009-06-18 13:45:00,5.6,5.6,5.6,5.6,60400.0,4.5111,4.5111,4.5111,4.5111,60400.0
2009-06-18 13:50:00,5.6,5.6,5.6,5.6,21600.0,4.5111,4.5111,4.5111,4.5111,21600.0
2009-06-18 13:55:00,5.6,5.6,5.6,5.6,32400.0,4.5111,4.5111,4.5111,4.5111,32400.0
2009-06-18 14:00:00,5.6,5.6,5.59,5.6,53600.0,4.5111,4.5111,4.503,4.5111,53600.0
2009-06-18 14:05:00,5.6,5.61,5.6,5.61,60400.0,4.5111,4.5191,4.5111,4.5191,60400.0
2009-06-18 14:10:00,5.6,5.61,5.6,5.6,31600.0,4.5111,4.5191,4.5111,4.5111,31600.0
2009-06-18 14:15:00,5.6,5.61,5.6,5.61,32800.0,4.5111,4.5191,4.5111,4.5191,32800.0
2009-06-18 14:20:00,5.61,5.61,5.6,5.6,32000.0,4.5191,4.5191,4.5111,4.5111,32000.0
2009-06-18 14:25:00,5.6,5.6,5.59,5.6,55600.0,4.5111,4.5111,4.503,4.5111,55600.0
2009-06-18 14:30:00,5.61,5.61,5.6,5.6,38400.0,4.5191,4.5191,4.5111,4.5111,38400.0
2009-06-18 14:35:00,5.61,5.61,5.6,5.6,60400.0,4.5191,4.5191,4.5111,4.5111,60400.0
2009-06-18 14:40:00,5.6,5.61,5.6,5.61,50800.0,4.5111,4.5191,4.5111,4.5191,50800.0
2009-06-18 14:45:00,5.6,5.61,5.6,5.61,49600.0,4.5111,4.5191,4.5111,4.5191,49600.0
2009-06-18 14:50:00,5.61,5.61,5.61,5.61,42000.0,4.5191,4.5191,4.5191,4.5191,42000.0
2009-06-18 14:55:00,5.61,5.61,5.6,5.61,30000.0,4.5191,4.5191,4.5111,4.5191,30000.0
2009-06-18 15:00:00,5.61,5.61,5.6,5.6,36400.0,4.5191,4.5191,4.5111,4.5111,36400.0
2009-06-18 15:05:00,5.6,5.61,5.6,5.61,59600.0,4.5111,4.5191,4.5111,4.5191,59600.0
2009-06-18 15:10:00,5.61,5.61,5.6,5.61,84400.0,4.5191,4.5191,4.5111,4.5191,84400.0
2009-06-18 15:15:00,5.61,5.61,5.6,5.6,132000.0,4.5191,4.5191,4.5111,4.5111,132000.0
2009-06-18 15:20:00,5.6,5.61,5.6,5.61,154400.0,4.5111,4.5191,4.5111,4.5191,154400.0
2009-06-18 15:25:00,5.61,5.61,5.6,5.6,44400.0,4.5191,4.5191,4.5111,4.5111,44400.0
2009-06-18 15:30:00,5.6,5.61,5.6,5.6,101600.0,4.5111,4.5191,4.5111,4.5111,101600.0
2009-06-18 15:35:00,5.6,5.6,5.6,5.6,72000.0,4.5111,4.5111,4.5111,4.5111,72000.0
2009-06-18 15:40:00,5.6,5.61,5.6,5.6,329600.0,4.5111,4.5191,4.5111,4.5111,329600.0
2009-06-18 15:45:00,5.6,5.61,5.6,5.6,158000.0,4.5111,4.5191,4.5111,4.5111,158000.0
2009-06-18 15:50:00,5.61,5.61,5.59,5.6,153600.0,4.5191,4.5191,4.503,4.5111,153600.0
2009-06-18 15:55:00,5.6,5.6,5.6,5.6,198800.0,4.5111,4.5111,4.5111,4.5111,198800.0
2009-06-19 09:30:00,5.57,5.65,5.51,5.62,1837600.0,4.4869,4.5513,4.4386,4.5272,1837600.0
2009-06-19 09:35:00,5.62,5.63,5.61,5.62,101600.0,4.5272,4.5352,4.5191,4.5272,101600.0
2009-06-19 09:40:00,5.62,5.63,5.6,5.61,168800.0,4.5272,4.5352,4.5111,4.5191,168800.0
2009-06-19 09:45:00,5.62,5.63,5.61,5.61,145200.0,4.5272,4.5352,4.5191,4.5191,145200.0
2009-06-19 09:50:00,5.61,5.63,5.61,5.62,190000.0,4.5191,4.5352,4.5191,4.5272,190000.0
2009-06-19 09:55:00,5.62,5.63,5.61,5.62,130000.0,4.5272,4.5352,4.5191,4.5272,130000.0
2009-06-19 10:00:00,5.62,5.62,5.59,5.59,114000.0,4.5272,4.5272,4.503,4.503,114000.0
2009-06-19 10:05:00,5.59,5.6,5.59,5.6,103200.0,4.503,4.5111,4.503,4.5111,103200.0
2009-06-19 10:10:00,5.6,5.6,5.58,5.59,48000.0,4.5111,4.5111,4.495,4.503,48000.0
2009-06-19 10:15:00,5.59,5.61,5.59,5.61,58000.0,4.503,4.5191,4.503,4.5191,58000.0
2009-06-19 10:20:00,5.61,5.61,5.6,5.61,39600.0,4.5191,4.5191,4.5111,4.5191,39600.0
2009-06-19 10:25:00,5.6,5.61,5.6,5.6,18000.0,4.5111,4.5191,4.5111,4.5111,18000.0
2009-06-19 10:30:00,5.61,5.61,5.6,5.61,21600.0,4.5191,4.5191,4.5111,4.5191,21600.0
2009-06-19 10:35:00,5.61,5.61,5.61,5.61,35200.0,4.5191,4.5191,4.5191,4.5191,35200.0
2009-06-19 10:40:00,5.61,5.61,5.6,5.6,27600.0,4.5191,4.5191,4.5111,4.5111,27600.0
2009-06-19 10:45:00,5.61,5.61,5.6,5.61,60400.0,4.5191,4.5191,4.5111,4.5191,60400.0
2009-06-19 10:50:00,5.61,5.62,5.61,5.62,54000.0,4.5191,4.5272,4.5191,4.5272,54000.0
2009-06-19 10:55:00,5.62,5.63,5.62,5.63,44000.0,4.5272,4.5352,4.5272,4.5352,44000.0
2009-06-19 11:00:00,5.63,5.63,5.62,5.62,64400.0,4.5352,4.5352,4.5272,4.5272,64400.0
2009-06-19 11:05:00,5.62,5.62,5.62,5.62,30800.0,4.5272,4.5272,4.5272,4.5272,30800.0
2009-06-19 11:10:00,5.62,5.62,5.62,5.62,59600.0,4.5272,4.5272,4.5272,4.5272,59600.0
2009-06-19 11:15:00,5.62,5.62,5.62,5.62,6000.0,4.5272,4.5272,4.5272,4.5272,6000.0
2009-06-19 11:20:00,5.62,5.63,5.62,5.62,40400.0,4.5272,4.5352,4.5272,4.5272,40400.0
2009-06-19 11:25:00,5.62,5.63,5.62,5.63,14800.0,4.5272,4.5352,4.5272,4.5352,14800.0
2009-06-19 11:30:00,5.63,5.63,5.62,5.63,26400.0,4.5352,4.5352,4.5272,4.5352,26400.0
2009-06-19 11:35:00,5.63,5.63,5.63,5.63,37600.0,4.5352,4.5352,4.5352,4.5352,37600.0
2009-06-19 11:40:00,5.63,5.63,5.63,5.63,26800.0,4.5352,4.5352,4.5352,4.5352,26800.0
2009-06-19 11:45:00,5.63,5.63,5.62,5.62,79600.0,4.5352,4.5352,4.5272,4.5272,79600.0
2009-06-19 11:50:00,5.62,5.62,5.62,5.62,7200.0,4.5272,4.5272,4.5272,4.5272,7200.0
2009-06-19 11:55:00,5.62,5.62,5.62,5.62,2800.0,4.5272,4.5272,4.5272,4.5272,2800.0
2009-06-19 12:00:00,5.62,5.62,5.61,5.61,22800.0,4.5272,4.5272,4.5191,4.5191,22800.0
2009-06-19 12:05:00,5.61,5.62,5.6,5.6,22400.0,4.5191,4.5272,4.5111,4.5111,22400.0
2009-06-19 12:10:00,5.6,5.6,5.59,5.59,39200.0,4.5111,4.5111,4.503,4.503,39200.0
2009-06-19 12:15:00,5.59,5.6,5.59,5.6,41600.0,4.503,4.5111,4.503,4.5111,41600.0
2009-06-19 12:20:00,5.6,5.6,5.59,5.59,23200.0,4.5111,4.5111,4.503,4.503,23200.0
2009-06-19 12:25:00,5.59,5.59,5.58,5.58,154400.0,4.503,4.503,4.495,4.495,154400.0
2009-06-19 12:30:00,5.58,5.59,5.58,5.59,22800.0,4.495,4.503,4.495,4.503,22800.0
2009-06-19 12:35:00,5.59,5.59,5.59,5.59,23200.0,4.503,4.503,4.503,4.503,23200.0
2009-06-19 12:40:00,5.59,5.59,5.59,5.59,14400.0,4.503,4.503,4.503,4.503,14400.0
2009-06-19 12:45:00,5.59,5.59,5.59,5.59,4800.0,4.503,4.503,4.503,4.503,4800.0
2009-06-19 12:50:00,5.59,5.6,5.59,5.6,56800.0,4.503,4.5111,4.503,4.5111,56800.0
2009-06-19 12:55:00,5.6,5.6,5.59,5.59,25600.0,4.5111,4.5111,4.503,4.503,25600.0
2009-06-19 13:00:00,5.59,5.59,5.58,5.58,7600.0,4.503,4.503,4.495,4.495,7600.0
2009-06-19 13:05:00,5.59,5.59,5.58,5.58,7200.0,4.503,4.503,4.495,4.495,7200.0
2009-06-19 13:10:00,5.58,5.59,5.58,5.58,24000.0,4.495,4.503,4.495,4.495,24000.0
2009-06-19 13:15:00,5.58,5.59,5.58,5.58,10800.0,4.495,4.503,4.495,4.495,10800.0
2009-06-19 13:20:00,5.59,5.59,5.58,5.58,18800.0,4.503,4.503,4.495,4.495,18800.0
2009-06-19 13:25:00,5.58,5.59,5.58,5.58,15200.0,4.495,4.503,4.495,4.495,15200.0
2009-06-19 13:30:00,5.58,5.59,5.58,5.59,95600.0,4.495,4.503,4.495,4.503,95600.0
2009-06-19 13:35:00,5.59,5.59,5.59,5.59,19200.0,4.503,4.503,4.503,4.503,19200.0
2009-06-19 13:40:00,5.59,5.59,5.59,5.59,4000.0,4.503,4.503,4.503,4.503,4000.0
2009-06-19 13:45:00,5.59,5.59,5.58,5.58,16800.0,4.503,4.503,4.495,4.495,16800.0
2009-06-19 13:50:00,5.58,5.59,5.58,5.59,42400.0,4.495,4.503,4.495,4.503,42400.0
2009-06-19 13:55:00,5.59,5.59,5.58,5.58,39200.0,4.503,4.503,4.495,4.495,39200.0
2009-06-19 14:00:00,5.58,5.58,5.58,5.58,29200.0,4.495,4.495,4.495,4.495,29200.0
2009-06-19 14:05:00,5.58,5.58,5.57,5.57,31200.0,4.495,4.495,4.4869,4.4869,31200.0
2009-06-19 14:10:00,5.57,5.57,5.56,5.56,102800.0,4.4869,4.4869,4.4788,4.4788,102800.0
2009-06-19 14:15:00,5.56,5.56,5.55,5.56,82800.0,4.4788,4.4788,4.4708,4.4788,82800.0
2009-06-19 14:20:00,5.56,5.56,5.54,5.55,320400.0,4.4788,4.4788,4.4627,4.4708,320400.0
2009-06-19 14:25:00,5.55,5.56,5.55,5.56,37200.0,4.4708,4.4788,4.4708,4.4788,37200.0
2009-06-19 14:30:00,5.56,5.58,5.56,5.58,41200.0,4.4788,4.495,4.4788,4.495,41200.0
2009-06-19 14:35:00,5.58,5.58,5.56,5.58,348800.0,4.495,4.495,4.4788,4.495,348800.0
2009-06-19 14:40:00,5.58,5.58,5.58,5.58,34400.0,4.495,4.495,4.495,4.495,34400.0
2009-06-19 14:45:00,5.58,5.58,5.58,5.58,40800.0,4.495,4.495,4.495,4.495,40800.0
2009-06-19 14:50:00,5.58,5.59,5.58,5.58,75200.0,4.495,4.503,4.495,4.495,75200.0
2009-06-19 14:55:00,5.58,5.59,5.58,5.58,118000.0,4.495,4.503,4.495,4.495,118000.0
2009-06-19 15:00:00,5.59,5.6,5.57,5.58,568800.0,4.503,4.5111,4.4869,4.495,568800.0
2009-06-19 15:05:00,5.59,5.59,5.58,5.58,99600.0,4.503,4.503,4.495,4.495,99600.0
2009-06-19 15:10:00,5.58,5.59,5.58,5.59,52400.0,4.495,4.503,4.495,4.503,52400.0
2009-06-19 15:15:00,5.59,5.6,5.58,5.6,56000.0,4.503,4.5111,4.495,4.5111,56000.0
2009-06-19 15:20:00,5.6,5.6,5.59,5.59,36400.0,4.5111,4.5111,4.503,4.503,36400.0
2009-06-19 15:25:00,5.59,5.61,5.59,5.61,60800.0,4.503,4.5191,4.503,4.5191,60800.0
2009-06-19 15:30:00,5.61,5.61,5.6,5.61,422000.0,4.5191,4.5191,4.5111,4.5191,422000.0
2009-06-19 15:35:00,5.61,5.62,5.61,5.61,41200.0,4.5191,4.5272,4.5191,4.5191,41200.0
2009-06-19 15:40:00,5.61,5.61,5.61,5.61,120000.0,4.5191,4.5191,4.5191,4.5191,120000.0
2009-06-19 15:45:00,5.61,5.61,5.6,5.61,148400.0,4.5191,4.5191,4.5111,4.5191,148400.0
2009-06-19 15:50:00,5.61,5.61,5.6,5.61,350800.0,4.5191,4.5191,4.5111,4.5191,350800.0
2009-06-19 15:55:00,5.6,5.61,5.6,5.61,363600.0,4.5111,4.5191,4.5111,4.5191,363600.0
2009-06-22 09:30:00,5.58,5.61,5.55,5.61,167600.0,4.495,4.5191,4.4708,4.5191,167600.0
2009-06-22 09:35:00,5.61,5.63,5.6,5.62,162800.0,4.5191,4.5352,4.5111,4.5272,162800.0
2009-06-22 09:40:00,5.62,5.62,5.58,5.58,91200.0,4.5272,4.5272,4.495,4.495,91200.0
2009-06-22 09:45:00,5.58,5.59,5.57,5.59,164400.0,4.495,4.503,4.4869,4.503,164400.0
2009-06-22 09:50:00,5.59,5.59,5.59,5.59,56400.0,4.503,4.503,4.503,4.503,56400.0
2009-06-22 09:55:00,5.59,5.59,5.56,5.57,89200.0,4.503,4.503,4.4788,4.4869,89200.0
2009-06-22 10:00:00,5.57,5.57,5.54,5.55,140400.0,4.4869,4.4869,4.4627,4.4708,140400.0
2009-06-22 10:05:00,5.56,5.56,5.55,5.56,53200.0,4.4788,4.4788,4.4708,4.4788,53200.0
2009-06-22 10:10:00,5.56,5.56,5.54,5.55,76400.0,4.4788,4.4788,4.4627,4.4708,76400.0
2009-06-22 10:15:00,5.55,5.56,5.54,5.54,56400.0,4.4708,4.4788,4.4627,4.4627,56400.0
2009-06-22 10:20:00,5.54,5.55,5.54,5.55,86800.0,4.4627,4.4708,4.4627,4.4708,86800.0
2009-06-22 10:25:00,5.55,5.56,5.55,5.55,46400.0,4.4708,4.4788,4.4708,4.4708,46400.0
2009-06-22 10:30:00,5.55,5.55,5.53,5.54,64400.0,4.4708,4.4708,4.4547,4.4627,64400.0
2009-06-22 10:35:00,5.53,5.55,5.53,5.55,39600.0,4.4547,4.4708,4.4547,4.4708,39600.0
2009-06-22 10:40:00,5.55,5.55,5.54,5.54,42400.0,4.4708,4.4708,4.4627,4.4627,42400.0
2009-06-22 10:45:00,5.54,5.55,5.54,5.55,28000.0,4.4627,4.4708,4.4627,4.4708,28000.0
2009-06-22 10:50:00,5.55,5.56,5.55,5.55,32000.0,4.4708,4.4788,4.4708,4.4708,32000.0
2009-06-22 10:55:00,5.55,5.55,5.53,5.55,62800.0,4.4708,4.4708,4.4547,4.4708,62800.0
2009-06-22 11:00:00,5.55,5.55,5.54,5.54,29600.0,4.4708,4.4708,4.4627,4.4627,29600.0
2009-06-22 11:05:00,5.54,5.55,5.54,5.54,26000.0,4.4627,4.4708,4.4627,4.4627,26000.0
2009-06-22 11:10:00,5.54,5.55,5.54,5.55,10800.0,4.4627,4.4708,4.4627,4.4708,10800.0
2009-06-22 11:15:00,5.55,5.56,5.54,5.56,43600.0,4.4708,4.4788,4.4627,4.4788,43600.0
2009-06-22 11:20:00,5.56,5.57,5.56,5.57,33200.0,4.4788,4.4869,4.4788,4.4869,33200.0
2009-06-22 11:25:00,5.56,5.57,5.56,5.57,25200.0,4.4788,4.4869,4.4788,4.4869,25200.0
2009-06-22 11:30:00,5.57,5.57,5.56,5.56,28800.0,4.4869,4.4869,4.4788,4.4788,28800.0
2009-06-22 11:35:00,5.56,5.56,5.55,5.55,30000.0,4.4788,4.4788,4.4708,4.4708,30000.0
2009-06-22 11:40:00,5.55,5.57,5.55,5.57,45200.0,4.4708,4.4869,4.4708,4.4869,45200.0
2009-06-22 11:45:00,5.57,5.57,5.55,5.55,18800.0,4.4869,4.4869,4.4708,4.4708,18800.0
2009-06-22 11:50:00,5.55,5.56,5.54,5.56,53600.0,4.4708,4.4788,4.4627,4.4788,53600.0
2009-06-22 11:55:00,5.56,5.57,5.56,5.56,45200.0,4.4788,4.4869,4.4788,4.4788,45200.0
2009-06-22 12:00:00,5.56,5.56,5.56,5.56,35600.0,4.4788,4.4788,4.4788,4.4788,35600.0
2009-06-22 12:05:00,5.56,5.57,5.56,5.56,29600.0,4.4788,4.4869,4.4788,4.4788,29600.0
2009-06-22 12:10:00,5.56,5.57,5.56,5.57,14800.0,4.4788,4.4869,4.4788,4.4869,14800.0
2009-06-22 12:15:00,5.56,5.57,5.56,5.57,24000.0,4.4788,4.4869,4.4788,4.4869,24000.0
2009-06-22 12:20:00,5.57,5.57,5.55,5.56,47600.0,4.4869,4.4869,4.4708,4.4788,47600.0
2009-06-22 12:25:00,5.55,5.57,5.55,5.57,31600.0,4.4708,4.4869,4.4708,4.4869,31600.0
2009-06-22 12:30:00,5.57,5.57,5.57,5.57,59200.0,4.4869,4.4869,4.4869,4.4869,59200.0
2009-06-22 12:35:00,5.57,5.57,5.57,5.57,24000.0,4.4869,4.4869,4.4869,4.4869,24000.0
2009-06-22 12:40:00,5.57,5.57,5.57,5.57,14000.0,4.4869,4.4869,4.4869,4.4869,14000.0
2009-06-22 12:45:00,5.57,5.57,5.55,5.55,27600.0,4.4869,4.4869,4.4708,4.4708,27600.0
2009-06-22 12:50:00,5.56,5.56,5.55,5.55,6000.0,4.4788,4.4788,4.4708,4.4708,6000.0
2009-06-22 12:55:00,5.56,5.57,5.56,5.57,60800.0,4.4788,4.4869,4.4788,4.4869,60800.0
2009-06-22 13:00:00,5.57,5.57,5.57,5.57,29200.0,4.4869,4.4869,4.4869,4.4869,29200.0
2009-06-22 13:05:00,5.57,5.57,5.57,5.57,33600.0,4.4869,4.4869,4.4869,4.4869,33600.0
2009-06-22 13:10:00,5.57,5.57,5.57,5.57,44000.0,4.4869,4.4869,4.4869,4.4869,44000.0
2009-06-22 13:15:00,5.57,5.57,5.56,5.56,32400.0,4.4869,4.4869,4.4788,4.4788,32400.0
2009-06-22 13:20:00,5.56,5.56,5.56,5.56,20400.0,4.4788,4.4788,4.4788,4.4788,20400.0
2009-06-22 13:25:00,5.56,5.56,5.55,5.55,38800.0,4.4788,4.4788,4.4708,4.4708,38800.0
2009-06-22 13:30:00,5.56,5.56,5.55,5.56,15200.0,4.4788,4.4788,4.4708,4.4788,15200.0
2009-06-22 13:35:00,5.56,5.56,5.55,5.56,33200.0,4.4788,4.4788,4.4708,4.4788,33200.0
2009-06-22 13:40:00,5.56,5.56,5.56,5.56,24000.0,4.4788,4.4788,4.4788,4.4788,24000.0
2009-06-22 13:45:00,5.56,5.56,5.56,5.56,17600.0,4.4788,4.4788,4.4788,4.4788,17600.0
2009-06-22 13:50:00,5.56,5.57,5.56,5.57,26000.0,4.4788,4.4869,4.4788,4.4869,26000.0
2009-06-22 13:55:00,5.56,5.57,5.56,5.57,45600.0,4.4788,4.4869,4.4788,4.4869,45600.0
2009-06-22 14:00:00,5.57,5.57,5.57,5.57,51200.0,4.4869,4.4869,4.4869,4.4869,51200.0
2009-06-22 14:05:00,5.57,5.57,5.57,5.57,36800.0,4.4869,4.4869,4.4869,4.4869,36800.0
2009-06-22 14:10:00,5.57,5.57,5.57,5.57,29600.0,4.4869,4.4869,4.4869,4.4869,29600.0
2009-06-22 14:15:00,5.57,5.57,5.57,5.57,49200.0,4.4869,4.4869,4.4869,4.4869,49200.0
2009-06-22 14:20:00,5.57,5.58,5.57,5.58,32000.0,4.4869,4.495,4.4869,4.495,32000.0
2009-06-22 14:25:00,5.58,5.59,5.57,5.57,86400.0,4.495,4.503,4.4869,4.4869,86400.0
2009-06-22 14:30:00,5.57,5.58,5.57,5.57,43200.0,4.4869,4.495,4.4869,4.4869,43200.0
2009-06-22 14:35:00,5.57,5.59,5.57,5.59,74400.0,4.4869,4.503,4.4869,4.503,74400.0
2009-06-22 14:40:00,5.58,5.59,5.58,5.58,27200.0,4.495,4.503,4.495,4.495,27200.0
2009-06-22 14:45:00,5.58,5.58,5.58,5.58,31200.0,4.495,4.495,4.495,4.495,31200.0
2009-06-22 14:50:00,5.58,5.59,5.58,5.58,48400.0,4.495,4.503,4.495,4.495,48400.0
2009-06-22 14:55:00,5.59,5.6,5.58,5.59,58000.0,4.503,4.5111,4.495,4.503,58000.0
2009-06-22 15:00:00,5.59,5.6,5.59,5.59,74800.0,4.503,4.5111,4.503,4.503,74800.0
2009-06-22 15:05:00,5.59,5.59,5.58,5.59,46800.0,4.503,4.503,4.495,4.503,46800.0
2009-06-22 15:10:00,5.59,5.59,5.58,5.58,45600.0,4.503,4.503,4.495,4.495,45600.0
2009-06-22 15:15:00,5.58,5.59,5.58,5.59,58800.0,4.495,4.503,4.495,4.503,58800.0
2009-06-22 15:20:00,5.59,5.59,5.58,5.59,65600.0,4.503,4.503,4.495,4.503,65600.0
2009-06-22 15:25:00,5.59,5.59,5.58,5.58,50800.0,4.503,4.503,4.495,4.495,50800.0
2009-06-22 15:30:00,5.58,5.59,5.58,5.59,148400.0,4.495,4.503,4.495,4.503,148400.0
2009-06-22 15:35:00,5.59,5.6,5.59,5.6,94000.0,4.503,4.5111,4.503,4.5111,94000.0
2009-06-22 15:40:00,5.6,5.6,5.58,5.58,64800.0,4.5111,4.5111,4.495,4.495,64800.0
2009-06-22 15:45:00,5.58,5.58,5.57,5.57,96000.0,4.495,4.495,4.4869,4.4869,96000.0
2009-06-22 15:50:00,5.57,5.57,5.55,5.56,294800.0,4.4869,4.4869,4.4708,4.4788,294800.0
2009-06-22 15:55:00,5.56,5.56,5.55,5.55,294000.0,4.4788,4.4788,4.4708,4.4708,294000.0
2009-06-23 09:30:00,5.59,5.62,5.58,5.6,62800.0,4.503,4.5272,4.495,4.5111,62800.0
2009-06-23 09:35:00,5.6,5.6,5.59,5.59,51600.0,4.5111,4.5111,4.503,4.503,51600.0
2009-06-23 09:40:00,5.59,5.6,5.58,5.59,108400.0,4.503,4.5111,4.495,4.503,108400.0
2009-06-23 09:45:00,5.59,5.59,5.58,5.59,68000.0,4.503,4.503,4.495,4.503,68000.0
2009-06-23 09:50:00,5.59,5.6,5.58,5.59,44800.0,4.503,4.5111,4.495,4.503,44800.0
2009-06-23 09:55:00,5.59,5.59,5.58,5.58,25600.0,4.503,4.503,4.495,4.495,25600.0
2009-06-23 10:00:00,5.58,5.59,5.56,5.59,140800.0,4.495,4.503,4.4788,4.503,140800.0
2009-06-23 10:05:00,5.59,5.59,5.55,5.55,124800.0,4.503,4.503,4.4708,4.4708,124800.0
2009-06-23 10:10:00,5.55,5.55,5.53,5.54,89600.0,4.4708,4.4708,4.4547,4.4627,89600.0
2009-06-23 10:15:00,5.53,5.55,5.53,5.55,52000.0,4.4547,4.4708,4.4547,4.4708,52000.0
2009-06-23 10:20:00,5.55,5.56,5.54,5.54,76000.0,4.4708,4.4788,4.4627,4.4627,76000.0
2009-06-23 10:25:00,5.54,5.54,5.53,5.53,58800.0,4.4627,4.4627,4.4547,4.4547,58800.0
2009-06-23 10:30:00,5.53,5.55,5.53,5.54,105200.0,4.4547,4.4708,4.4547,4.4627,105200.0
2009-06-23 10:35:00,5.54,5.54,5.52,5.52,79600.0,4.4627,4.4627,4.4466,4.4466,79600.0
2009-06-23 10:40:00,5.52,5.52,5.51,5.51,140000.0,4.4466,4.4466,4.4386,4.4386,140000.0
2009-06-23 10:45:00,5.51,5.52,5.51,5.52,61600.0,4.4386,4.4466,4.4386,4.4466,61600.0
2009-06-23 10:50:00,5.52,5.53,5.52,5.52,55600.0,4.4466,4.4547,4.4466,4.4466,55600.0
2009-06-23 10:55:00,5.52,5.53,5.52,5.53,46400.0,4.4466,4.4547,4.4466,4.4547,46400.0
2009-06-23 11:00:00,5.53,5.53,5.52,5.52,34400.0,4.4547,4.4547,4.4466,4.4466,34400.0
2009-06-23 11:05:00,5.52,5.53,5.52,5.52,48400.0,4.4466,4.4547,4.4466,4.4466,48400.0
2009-06-23 11:10:00,5.52,5.52,5.52,5.52,14800.0,4.4466,4.4466,4.4466,4.4466,14800.0
2009-06-23 11:15:00,5.52,5.53,5.52,5.53,38400.0,4.4466,4.4547,4.4466,4.4547,38400.0
2009-06-23 11:20:00,5.53,5.53,5.52,5.53,29200.0,4.4547,4.4547,4.4466,4.4547,29200.0
2009-06-23 11:25:00,5.53,5.53,5.52,5.52,38400.0,4.4547,4.4547,4.4466,4.4466,38400.0
2009-06-23 11:30:00,5.52,5.52,5.51,5.51,17600.0,4.4466,4.4466,4.4386,4.4386,17600.0
2009-06-23 11:35:00,5.52,5.53,5.51,5.53,73600.0,4.4466,4.4547,4.4386,4.4547,73600.0
2009-06-23 11:40:00,5.53,5.53,5.53,5.53,23200.0,4.4547,4.4547,4.4547,4.4547,23200.0
2009-06-23 11:45:00,5.52,5.53,5.52,5.53,32800.0,4.4466,4.4547,4.4466,4.4547,32800.0
2009-06-23 11:50:00,5.53,5.54,5.53,5.54,32400.0,4.4547,4.4627,4.4547,4.4627,32400.0
2009-06-23 11:55:00,5.54,5.54,5.54,5.54,36800.0,4.4627,4.4627,4.4627,4.4627,36800.0
2009-06-23 12:00:00,5.54,5.54,5.54,5.54,10400.0,4.4627,4.4627,4.4627,4.4627,10400.0
2009-06-23 12:05:00,5.54,5.54,5.54,5.54,14400.0,4.4627,4.4627,4.4627,4.4627,14400.0
2009-06-23 12:10:00,5.54,5.54,5.53,5.53,46000.0,4.4627,4.4627,4.4547,4.4547,46000.0
2009-06-23 12:15:00,5.53,5.53,5.52,5.53,16000.0,4.4547,4.4547,4.4466,4.4547,16000.0
2009-06-23 12:20:00,5.53,5.54,5.53,5.54,14000.0,4.4547,4.4627,4.4547,4.4627,14000.0
2009-06-23 12:25:00,5.54,5.54,5.53,5.53,24400.0,4.4627,4.4627,4.4547,4.4547,24400.0
2009-06-23 12:30:00,5.53,5.53,5.53,5.53,12400.0,4.4547,4.4547,4.4547,4.4547,12400.0
2009-06-23 12:35:00,5.53,5.54,5.53,5.53,44400.0,4.4547,4.4627,4.4547,4.4547,44400.0
2009-06-23 12:40:00,5.53,5.53,5.52,5.52,45600.0,4.4547,4.4547,4.4466,4.4466,45600.0
2009-06-23 12:45:00,5.52,5.52,5.52,5.52,51600.0,4.4466,4.4466,4.4466,4.4466,51600.0
2009-06-23 12:50:00,5.52,5.52,5.51,5.51,29600.0,4.4466,4.4466,4.4386,4.4386,29600.0
2009-06-23 12:55:00,5.51,5.51,5.51,5.51,14000.0,4.4386,4.4386,4.4386,4.4386,14000.0
2009-06-23 13:00:00,5.51,5.53,5.51,5.53,38000.0,4.4386,4.4547,4.4386,4.4547,38000.0
2009-06-23 13:05:00,5.53,5.53,5.52,5.53,55600.0,4.4547,4.4547,4.4466,4.4547,55600.0
2009-06-23 13:10:00,5.53,5.54,5.53,5.53,30000.0,4.4547,4.4627,4.4547,4.4547,30000.0
2009-06-23 13:15:00,5.52,5.53,5.52,5.52,12800.0,4.4466,4.4547,4.4466,4.4466,12800.0
2009-06-23 13:20:00,5.52,5.52,5.52,5.52,7600.0,4.4466,4.4466,4.4466,4.4466,7600.0
2009-06-23 13:25:00,5.52,5.52,5.52,5.52,14400.0,4.4466,4.4466,4.4466,4.4466,14400.0
2009-06-23 13:30:00,5.52,5.53,5.52,5.53,61600.0,4.4466,4.4547,4.4466,4.4547,61600.0
2009-06-23 13:35:00,5.53,5.53,5.53,5.53,14000.0,4.4547,4.4547,4.4547,4.4547,14000.0
2009-06-23 13:40:00,5.53,5.53,5.52,5.53,60800.0,4.4547,4.4547,4.4466,4.4547,60800.0
2009-06-23 13:45:00,5.53,5.53,5.52,5.53,100800.0,4.4547,4.4547,4.4466,4.4547,100800.0
2009-06-23 13:50:00,5.53,5.53,5.53,5.53,24000.0,4.4547,4.4547,4.4547,4.4547,24000.0
2009-06-23 13:55:00,5.53,5.53,5.52,5.52,70000.0,4.4547,4.4547,4.4466,4.4466,70000.0
2009-06-23 14:00:00,5.52,5.52,5.52,5.52,100400.0,4.4466,4.4466,4.4466,4.4466,100400.0
2009-06-23 14:05:00,5.52,5.53,5.52,5.53,16000.0,4.4466,4.4547,4.4466,4.4547,16000.0
2009-06-23 14:10:00,5.53,5.54,5.53,5.53,57200.0,4.4547,4.4627,4.4547,4.4547,57200.0
2009-06-23 14:15:00,5.53,5.54,5.53,5.54,48800.0,4.4547,4.4627,4.4547,4.4627,48800.0
2009-06-23 14:20:00,5.54,5.55,5.54,5.54,76000.0,4.4627,4.4708,4.4627,4.4627,76000.0
2009-06-23 14:25:00,5.54,5.54,5.54,5.54,28800.0,4.4627,4.4627,4.4627,4.4627,28800.0
2009-06-23 14:30:00,5.54,5.54,5.53,5.54,114800.0,4.4627,4.4627,4.4547,4.4627,114800.0
2009-06-23 14:35:00,5.54,5.54,5.54,5.54,48800.0,4.4627,4.4627,4.4627,4.4627,48800.0
2009-06-23 14:40:00,5.54,5.54,5.52,5.52,102400.0,4.4627,4.4627,4.4466,4.4466,102400.0
2009-06-23 14:45:00,5.52,5.53,5.52,5.52,72000.0,4.4466,4.4547,4.4466,4.4466,72000.0
2009-06-23 14:50:00,5.52,5.54,5.52,5.53,41200.0,4.4466,4.4627,4.4466,4.4547,41200.0
2009-06-23 14:55:00,5.53,5.54,5.53,5.53,47200.0,4.4547,4.4627,4.4547,4.4547,47200.0
2009-06-23 15:00:00,5.53,5.53,5.53,5.53,45200.0,4.4547,4.4547,4.4547,4.4547,45200.0
2009-06-23 15:05:00,5.53,5.53,5.52,5.52,45200.0,4.4547,4.4547,4.4466,4.4466,45200.0
2009-06-23 15:10:00,5.52,5.53,5.52,5.53,49200.0,4.4466,4.4547,4.4466,4.4547,49200.0
2009-06-23 15:15:00,5.53,5.53,5.53,5.53,36400.0,4.4547,4.4547,4.4547,4.4547,36400.0
2009-06-23 15:20:00,5.53,5.53,5.53,5.53,68800.0,4.4547,4.4547,4.4547,4.4547,68800.0
2009-06-23 15:25:00,5.53,5.54,5.53,5.54,53200.0,4.4547,4.4627,4.4547,4.4627,53200.0
2009-06-23 15:30:00,5.53,5.54,5.52,5.54,165200.0,4.4547,4.4627,4.4466,4.4627,165200.0
2009-06-23 15:35:00,5.54,5.54,5.53,5.53,65200.0,4.4627,4.4627,4.4547,4.4547,65200.0
2009-06-23 15:40:00,5.53,5.53,5.53,5.53,58800.0,4.4547,4.4547,4.4547,4.4547,58800.0
2009-06-23 15:45:00,5.53,5.54,5.53,5.54,182800.0,4.4547,4.4627,4.4547,4.4627,182800.0
2009-06-23 15:50:00,5.54,5.55,5.53,5.53,255600.0,4.4627,4.4708,4.4547,4.4547,255600.0
2009-06-23 15:55:00,5.53,5.53,5.52,5.53,251200.0,4.4547,4.4547,4.4466,4.4547,251200.0
2009-06-24 09:30:00,5.53,5.6,5.52,5.56,54800.0,4.4547,4.5111,4.4466,4.4788,54800.0
2009-06-24 09:35:00,5.56,5.56,5.55,5.55,35200.0,4.4788,4.4788,4.4708,4.4708,35200.0
2009-06-24 09:40:00,5.55,5.56,5.55,5.55,27200.0,4.4708,4.4788,4.4708,4.4708,27200.0
2009-06-24 09:45:00,5.55,5.57,5.55,5.57,56800.0,4.4708,4.4869,4.4708,4.4869,56800.0
2009-06-24 09:50:00,5.57,5.58,5.55,5.58,80400.0,4.4869,4.495,4.4708,4.495,80400.0
2009-06-24 09:55:00,5.58,5.59,5.58,5.59,72800.0,4.495,4.503,4.495,4.503,72800.0
2009-06-24 10:00:00,5.59,5.59,5.58,5.59,78800.0,4.503,4.503,4.495,4.503,78800.0
2009-06-24 10:05:00,5.59,5.61,5.58,5.61,76400.0,4.503,4.5191,4.495,4.5191,76400.0
2009-06-24 10:10:00,5.61,5.62,5.61,5.61,68000.0,4.5191,4.5272,4.5191,4.5191,68000.0
2009-06-24 10:15:00,5.61,5.61,5.6,5.61,46400.0,4.5191,4.5191,4.5111,4.5191,46400.0
2009-06-24 10:20:00,5.61,5.62,5.61,5.61,52400.0,4.5191,4.5272,4.5191,4.5191,52400.0
2009-06-24 10:25:00,5.61,5.62,5.61,5.61,24800.0,4.5191,4.5272,4.5191,4.5191,24800.0
2009-06-24 10:30:00,5.61,5.62,5.61,5.61,59600.0,4.5191,4.5272,4.5191,4.5191,59600.0
2009-06-24 10:35:00,5.61,5.61,5.6,5.61,54400.0,4.5191,4.5191,4.5111,4.5191,54400.0
2009-06-24 10:40:00,5.61,5.61,5.6,5.61,26400.0,4.5191,4.5191,4.5111,4.5191,26400.0
2009-06-24 10:45:00,5.61,5.62,5.61,5.61,57200.0,4.5191,4.5272,4.5191,4.5191,57200.0
2009-06-24 10:50:00,5.61,5.62,5.61,5.61,46400.0,4.5191,4.5272,4.5191,4.5191,46400.0
2009-06-24 10:55:00,5.61,5.61,5.61,5.61,25200.0,4.5191,4.5191,4.5191,4.5191,25200.0
2009-06-24 11:00:00,5.61,5.61,5.61,5.61,26000.0,4.5191,4.5191,4.5191,4.5191,26000.0
2009-06-24 11:05:00,5.61,5.61,5.6,5.6,17200.0,4.5191,4.5191,4.5111,4.5111,17200.0
2009-06-24 11:10:00,5.6,5.6,5.6,5.6,22000.0,4.5111,4.5111,4.5111,4.5111,22000.0
2009-06-24 11:15:00,5.6,5.6,5.6,5.6,32400.0,4.5111,4.5111,4.5111,4.5111,32400.0
2009-06-24 11:20:00,5.6,5.6,5.6,5.6,28800.0,4.5111,4.5111,4.5111,4.5111,28800.0
2009-06-24 11:25:00,5.6,5.61,5.6,5.61,13200.0,4.5111,4.5191,4.5111,4.5191,13200.0
2009-06-24 11:30:00,5.61,5.61,5.6,5.61,39200.0,4.5191,4.5191,4.5111,4.5191,39200.0
2009-06-24 11:35:00,5.61,5.61,5.61,5.61,9200.0,4.5191,4.5191,4.5191,4.5191,9200.0
2009-06-24 11:40:00,5.61,5.61,5.6,5.6,16000.0,4.5191,4.5191,4.5111,4.5111,16000.0
2009-06-24 11:45:00,5.61,5.62,5.6,5.62,36800.0,4.5191,4.5272,4.5111,4.5272,36800.0
2009-06-24 11:50:00,5.62,5.62,5.62,5.62,16800.0,4.5272,4.5272,4.5272,4.5272,16800.0
2009-06-24 11:55:00,5.62,5.63,5.62,5.63,82800.0,4.5272,4.5352,4.5272,4.5352,82800.0
2009-06-24 12:00:00,5.63,5.63,5.63,5.63,45200.0,4.5352,4.5352,4.5352,4.5352,45200.0
2009-06-24 12:05:00,5.63,5.63,5.63,5.63,15600.0,4.5352,4.5352,4.5352,4.5352,15600.0
2009-06-24 12:10:00,5.63,5.63,5.62,5.62,32800.0,4.5352,4.5352,4.5272,4.5272,32800.0
2009-06-24 12:15:00,5.62,5.63,5.62,5.62,28800.0,4.5272,4.5352,4.5272,4.5272,28800.0
2009-06-24 12:20:00,5.62,5.63,5.62,5.62,58400.0,4.5272,4.5352,4.5272,4.5272,58400.0
2009-06-24 12:25:00,5.63,5.63,5.62,5.63,46400.0,4.5352,4.5352,4.5272,4.5352,46400.0
2009-06-24 12:30:00,5.63,5.63,5.63,5.63,21600.0,4.5352,4.5352,4.5352,4.5352,21600.0
2009-06-24 12:35:00,5.63,5.63,5.63,5.63,14400.0,4.5352,4.5352,4.5352,4.5352,14400.0
2009-06-24 12:40:00,5.63,5.63,5.63,5.63,49200.0,4.5352,4.5352,4.5352,4.5352,49200.0
2009-06-24 12:45:00,5.63,5.63,5.63,5.63,42800.0,4.5352,4.5352,4.5352,4.5352,42800.0
2009-06-24 12:50:00,5.63,5.63,5.63,5.63,11600.0,4.5352,4.5352,4.5352,4.5352,11600.0
2009-06-24 12:55:00,5.63,5.64,5.63,5.63,69200.0,4.5352,4.5433,4.5352,4.5352,69200.0
2009-06-24 13:00:00,5.64,5.64,5.63,5.63,14800.0,4.5433,4.5433,4.5352,4.5352,14800.0
2009-06-24 13:05:00,5.63,5.64,5.63,5.64,21200.0,4.5352,4.5433,4.5352,4.5433,21200.0
2009-06-24 13:10:00,5.63,5.64,5.63,5.64,27200.0,4.5352,4.5433,4.5352,4.5433,27200.0
2009-06-24 13:15:00,5.64,5.64,5.63,5.64,18800.0,4.5433,4.5433,4.5352,4.5433,18800.0
2009-06-24 13:20:00,5.64,5.64,5.63,5.64,35600.0,4.5433,4.5433,4.5352,4.5433,35600.0
2009-06-24 13:25:00,5.64,5.65,5.64,5.65,136000.0,4.5433,4.5513,4.5433,4.5513,136000.0
2009-06-24 13:30:00,5.65,5.65,5.64,5.64,73200.0,4.5513,4.5513,4.5433,4.5433,73200.0
2009-06-24 13:35:00,5.64,5.64,5.64,5.64,24000.0,4.5433,4.5433,4.5433,4.5433,24000.0
2009-06-24 13:40:00,5.64,5.65,5.64,5.65,26400.0,4.5433,4.5513,4.5433,4.5513,26400.0
2009-06-24 13:45:00,5.64,5.65,5.64,5.64,54400.0,4.5433,4.5513,4.5433,4.5433,54400.0
2009-06-24 13:50:00,5.64,5.65,5.64,5.65,58800.0,4.5433,4.5513,4.5433,4.5513,58800.0
2009-06-24 13:55:00,5.65,5.65,5.64,5.65,34400.0,4.5513,4.5513,4.5433,4.5513,34400.0
2009-06-24 14:00:00,5.65,5.65,5.64,5.65,194000.0,4.5513,4.5513,4.5433,4.5513,194000.0
2009-06-24 14:05:00,5.65,5.67,5.65,5.66,111600.0,4.5513,4.5674,4.5513,4.5594,111600.0
2009-06-24 14:10:00,5.66,5.66,5.65,5.65,40000.0,4.5594,4.5594,4.5513,4.5513,40000.0
2009-06-24 14:15:00,5.65,5.65,5.63,5.64,72800.0,4.5513,4.5513,4.5352,4.5433,72800.0
2009-06-24 14:20:00,5.64,5.66,5.63,5.64,116800.0,4.5433,4.5594,4.5352,4.5433,116800.0
2009-06-24 14:25:00,5.64,5.65,5.62,5.62,148400.0,4.5433,4.5513,4.5272,4.5272,148400.0
2009-06-24 14:30:00,5.63,5.63,5.61,5.62,147600.0,4.5352,4.5352,4.5191,4.5272,147600.0
2009-06-24 14:35:00,5.62,5.62,5.6,5.6,70800.0,4.5272,4.5272,4.5111,4.5111,70800.0
2009-06-24 14:40:00,5.6,5.62,5.6,5.62,64000.0,4.5111,4.5272,4.5111,4.5272,64000.0
2009-06-24 14:45:00,5.62,5.63,5.6,5.6,41200.0,4.5272,4.5352,4.5111,4.5111,41200.0
2009-06-24 14:50:00,5.6,5.62,5.6,5.61,73200.0,4.5111,4.5272,4.5111,4.5191,73200.0
2009-06-24 14:55:00,5.61,5.62,5.61,5.61,110800.0,4.5191,4.5272,4.5191,4.5191,110800.0
2009-06-24 15:00:00,5.61,5.62,5.6,5.61,98000.0,4.5191,4.5272,4.5111,4.5191,98000.0
2009-06-24 15:05:00,5.61,5.61,5.58,5.58,130800.0,4.5191,4.5191,4.495,4.495,130800.0
2009-06-24 15:10:00,5.58,5.59,5.58,5.59,95600.0,4.495,4.503,4.495,4.503,95600.0
2009-06-24 15:15:00,5.59,5.6,5.59,5.6,184800.0,4.503,4.5111,4.503,4.5111,184800.0
2009-06-24 15:20:00,5.59,5.61,5.59,5.61,166800.0,4.503,4.5191,4.503,4.5191,166800.0
2009-06-24 15:25:00,5.61,5.61,5.6,5.61,74800.0,4.5191,4.5191,4.5111,4.5191,74800.0
2009-06-24 15:30:00,5.61,5.61,5.6,5.61,179200.0,4.5191,4.5191,4.5111,4.5191,179200.0
2009-06-24 15:35:00,5.61,5.61,5.6,5.6,104800.0,4.5191,4.5191,4.5111,4.5111,104800.0
2009-06-24 15:40:00,5.61,5.61,5.59,5.6,163600.0,4.5191,4.5191,4.503,4.5111,163600.0
2009-06-24 15:45:00,5.6,5.61,5.6,5.6,116400.0,4.5111,4.5191,4.5111,4.5111,116400.0
2009-06-24 15:50:00,5.61,5.61,5.6,5.6,277600.0,4.5191,4.5191,4.5111,4.5111,277600.0
2009-06-24 15:55:00,5.6,5.61,5.6,5.61,377200.0,4.5111,4.5191,4.5111,4.5191,377200.0
2009-06-25 09:30:00,5.63,5.63,5.57,5.61,72400.0,4.5352,4.5352,4.4869,4.5191,72400.0
2009-06-25 09:35:00,5.62,5.62,5.59,5.62,78000.0,4.5272,4.5272,4.503,4.5272,78000.0
2009-06-25 09:40:00,5.62,5.63,5.62,5.63,80000.0,4.5272,4.5352,4.5272,4.5352,80000.0
2009-06-25 09:45:00,5.63,5.63,5.63,5.63,28800.0,4.5352,4.5352,4.5352,4.5352,28800.0
2009-06-25 09:50:00,5.63,5.66,5.63,5.66,75200.0,4.5352,4.5594,4.5352,4.5594,75200.0
2009-06-25 09:55:00,5.66,5.68,5.66,5.66,98800.0,4.5594,4.5755,4.5594,4.5594,98800.0
2009-06-25 10:00:00,5.67,5.69,5.67,5.68,81600.0,4.5674,4.5836,4.5674,4.5755,81600.0
2009-06-25 10:05:00,5.68,5.7,5.68,5.7,90400.0,4.5755,4.5916,4.5755,4.5916,90400.0
2009-06-25 10:10:00,5.7,5.72,5.7,5.7,110400.0,4.5916,4.6077,4.5916,4.5916,110400.0
2009-06-25 10:15:00,5.7,5.73,5.7,5.72,70400.0,4.5916,4.6158,4.5916,4.6077,70400.0
2009-06-25 10:20:00,5.72,5.72,5.7,5.71,46000.0,4.6077,4.6077,4.5916,4.5997,46000.0
2009-06-25 10:25:00,5.7,5.72,5.7,5.71,52800.0,4.5916,4.6077,4.5916,4.5997,52800.0
2009-06-25 10:30:00,5.71,5.71,5.7,5.71,60400.0,4.5997,4.5997,4.5916,4.5997,60400.0
2009-06-25 10:35:00,5.71,5.72,5.71,5.71,48800.0,4.5997,4.6077,4.5997,4.5997,48800.0
2009-06-25 10:40:00,5.71,5.71,5.69,5.69,63200.0,4.5997,4.5997,4.5836,4.5836,63200.0
2009-06-25 10:45:00,5.69,5.7,5.69,5.69,13600.0,4.5836,4.5916,4.5836,4.5836,13600.0
2009-06-25 10:50:00,5.69,5.7,5.69,5.7,44000.0,4.5836,4.5916,4.5836,4.5916,44000.0
2009-06-25 10:55:00,5.69,5.7,5.69,5.7,36800.0,4.5836,4.5916,4.5836,4.5916,36800.0
2009-06-25 11:00:00,5.7,5.7,5.69,5.7,32400.0,4.5916,4.5916,4.5836,4.5916,32400.0
2009-06-25 11:05:00,5.7,5.71,5.7,5.71,38400.0,4.5916,4.5997,4.5916,4.5997,38400.0
2009-06-25 11:10:00,5.72,5.72,5.71,5.71,21600.0,4.6077,4.6077,4.5997,4.5997,21600.0
2009-06-25 11:15:00,5.71,5.71,5.71,5.71,14400.0,4.5997,4.5997,4.5997,4.5997,14400.0
2009-06-25 11:20:00,5.71,5.72,5.71,5.72,38400.0,4.5997,4.6077,4.5997,4.6077,38400.0
2009-06-25 11:25:00,5.72,5.73,5.72,5.72,53600.0,4.6077,4.6158,4.6077,4.6077,53600.0
2009-06-25 11:30:00,5.73,5.73,5.72,5.73,180000.0,4.6158,4.6158,4.6077,4.6158,180000.0
2009-06-25 11:35:00,5.73,5.73,5.73,5.73,130000.0,4.6158,4.6158,4.6158,4.6158,130000.0
2009-06-25 11:40:00,5.73,5.73,5.73,5.73,60400.0,4.6158,4.6158,4.6158,4.6158,60400.0
2009-06-25 11:45:00,5.73,5.73,5.72,5.72,80800.0,4.6158,4.6158,4.6077,4.6077,80800.0
2009-06-25 11:50:00,5.72,5.72,5.71,5.72,78000.0,4.6077,4.6077,4.5997,4.6077,78000.0
2009-06-25 11:55:00,5.72,5.73,5.71,5.73,70800.0,4.6077,4.6158,4.5997,4.6158,70800.0
2009-06-25 12:00:00,5.73,5.73,5.73,5.73,32800.0,4.6158,4.6158,4.6158,4.6158,32800.0
2009-06-25 12:05:00,5.73,5.73,5.73,5.73,25600.0,4.6158,4.6158,4.6158,4.6158,25600.0
2009-06-25 12:10:00,5.73,5.73,5.73,5.73,36400.0,4.6158,4.6158,4.6158,4.6158,36400.0
2009-06-25 12:15:00,5.73,5.73,5.72,5.72,62400.0,4.6158,4.6158,4.6077,4.6077,62400.0
2009-06-25 12:20:00,5.72,5.72,5.72,5.72,75600.0,4.6077,4.6077,4.6077,4.6077,75600.0
2009-06-25 12:25:00,5.72,5.73,5.72,5.72,33600.0,4.6077,4.6158,4.6077,4.6077,33600.0
2009-06-25 12:30:00,5.72,5.72,5.72,5.72,46400.0,4.6077,4.6077,4.6077,4.6077,46400.0
2009-06-25 12:35:00,5.72,5.72,5.71,5.71,36000.0,4.6077,4.6077,4.5997,4.5997,36000.0
2009-06-25 12:40:00,5.71,5.71,5.71,5.71,26800.0,4.5997,4.5997,4.5997,4.5997,26800.0
2009-06-25 12:45:00,5.71,5.71,5.71,5.71,26000.0,4.5997,4.5997,4.5997,4.5997,26000.0
2009-06-25 12:50:00,5.71,5.71,5.71,5.71,9200.0,4.5997,4.5997,4.5997,4.5997,9200.0
2009-06-25 12:55:00,5.71,5.71,5.7,5.7,46800.0,4.5997,4.5997,4.5916,4.5916,46800.0
2009-06-25 13:00:00,5.7,5.72,5.7,5.72,38400.0,4.5916,4.6077,4.5916,4.6077,38400.0
2009-06-25 13:05:00,5.72,5.74,5.72,5.74,34000.0,4.6077,4.6238,4.6077,4.6238,34000.0
2009-06-25 13:10:00,5.74,5.74,5.74,5.74,14800.0,4.6238,4.6238,4.6238,4.6238,14800.0
2009-06-25 13:15:00,5.74,5.75,5.73,5.75,32000.0,4.6238,4.6319,4.6158,4.6319,32000.0
2009-06-25 13:20:00,5.75,5.75,5.75,5.75,14000.0,4.6319,4.6319,4.6319,4.6319,14000.0
2009-06-25 13:25:00,5.75,5.75,5.74,5.75,20800.0,4.6319,4.6319,4.6238,4.6319,20800.0
2009-06-25 13:30:00,5.75,5.75,5.74,5.74,40400.0,4.6319,4.6319,4.6238,4.6238,40400.0
2009-06-25 13:35:00,5.74,5.75,5.74,5.74,23200.0,4.6238,4.6319,4.6238,4.6238,23200.0
2009-06-25 13:40:00,5.74,5.74,5.73,5.73,51200.0,4.6238,4.6238,4.6158,4.6158,51200.0
2009-06-25 13:45:00,5.73,5.74,5.73,5.74,24400.0,4.6158,4.6238,4.6158,4.6238,24400.0
2009-06-25 13:50:00,5.73,5.74,5.73,5.74,131600.0,4.6158,4.6238,4.6158,4.6238,131600.0
2009-06-25 13:55:00,5.74,5.74,5.74,5.74,15600.0,4.6238,4.6238,4.6238,4.6238,15600.0
2009-06-25 14:00:00,5.74,5.74,5.72,5.72,30800.0,4.6238,4.6238,4.6077,4.6077,30800.0
2009-06-25 14:05:00,5.73,5.73,5.73,5.73,23200.0,4.6158,4.6158,4.6158,4.6158,23200.0
2009-06-25 14:10:00,5.73,5.74,5.73,5.74,53200.0,4.6158,4.6238,4.6158,4.6238,53200.0
2009-06-25 14:15:00,5.74,5.74,5.73,5.73,42400.0,4.6238,4.6238,4.6158,4.6158,42400.0
2009-06-25 14:20:00,5.73,5.73,5.73,5.73,10400.0,4.6158,4.6158,4.6158,4.6158,10400.0
2009-06-25 14:25:00,5.73,5.73,5.73,5.73,42800.0,4.6158,4.6158,4.6158,4.6158,42800.0
2009-06-25 14:30:00,5.73,5.74,5.73,5.74,46400.0,4.6158,4.6238,4.6158,4.6238,46400.0
2009-06-25 14:35:00,5.74,5.75,5.74,5.74,37200.0,4.6238,4.6319,4.6238,4.6238,37200.0
2009-06-25 14:40:00,5.74,5.74,5.73,5.74,47200.0,4.6238,4.6238,4.6158,4.6238,47200.0
2009-06-25 14:45:00,5.74,5.74,5.73,5.74,30000.0,4.6238,4.6238,4.6158,4.6238,30000.0
2009-06-25 14:50:00,5.74,5.74,5.73,5.74,53600.0,4.6238,4.6238,4.6158,4.6238,53600.0
2009-06-25 14:55:00,5.74,5.75,5.74,5.75,38400.0,4.6238,4.6319,4.6238,4.6319,38400.0
2009-06-25 15:00:00,5.75,5.75,5.75,5.75,46000.0,4.6319,4.6319,4.6319,4.6319,46000.0
2009-06-25 15:05:00,5.75,5.77,5.75,5.77,95200.0,4.6319,4.648,4.6319,4.648,95200.0
2009-06-25 15:10:00,5.77,5.77,5.76,5.77,81200.0,4.648,4.648,4.6399,4.648,81200.0
2009-06-25 15:15:00,5.76,5.77,5.76,5.76,73600.0,4.6399,4.648,4.6399,4.6399,73600.0
2009-06-25 15:20:00,5.76,5.77,5.76,5.76,94000.0,4.6399,4.648,4.6399,4.6399,94000.0
2009-06-25 15:25:00,5.76,5.77,5.76,5.77,43600.0,4.6399,4.648,4.6399,4.648,43600.0
2009-06-25 15:30:00,5.77,5.77,5.75,5.75,84400.0,4.648,4.648,4.6319,4.6319,84400.0
2009-06-25 15:35:00,5.74,5.75,5.73,5.73,113200.0,4.6238,4.6319,4.6158,4.6158,113200.0
2009-06-25 15:40:00,5.74,5.75,5.74,5.74,95200.0,4.6238,4.6319,4.6238,4.6238,95200.0
2009-06-25 15:45:00,5.74,5.76,5.73,5.76,134400.0,4.6238,4.6399,4.6158,4.6399,134400.0
2009-06-25 15:50:00,5.76,5.77,5.76,5.77,305200.0,4.6399,4.648,4.6399,4.648,305200.0
2009-06-25 15:55:00,5.77,5.78,5.77,5.78,322800.0,4.648,4.6561,4.648,4.6561,322800.0
2009-06-26 09:30:00,5.73,5.76,5.72,5.73,43200.0,4.6158,4.6399,4.6077,4.6158,43200.0
2009-06-26 09:35:00,5.73,5.74,5.72,5.72,27600.0,4.6158,4.6238,4.6077,4.6077,27600.0
2009-06-26 09:40:00,5.72,5.76,5.72,5.76,21200.0,4.6077,4.6399,4.6077,4.6399,21200.0
2009-06-26 09:45:00,5.75,5.75,5.73,5.75,35200.0,4.6319,4.6319,4.6158,4.6319,35200.0
2009-06-26 09:50:00,5.75,5.75,5.74,5.75,22000.0,4.6319,4.6319,4.6238,4.6319,22000.0
2009-06-26 09:55:00,5.75,5.76,5.72,5.72,75600.0,4.6319,4.6399,4.6077,4.6077,75600.0
2009-06-26 10:00:00,5.72,5.72,5.71,5.71,58400.0,4.6077,4.6077,4.5997,4.5997,58400.0
2009-06-26 10:05:00,5.71,5.71,5.68,5.69,69600.0,4.5997,4.5997,4.5755,4.5836,69600.0
2009-06-26 10:10:00,5.7,5.7,5.68,5.69,35200.0,4.5916,4.5916,4.5755,4.5836,35200.0
2009-06-26 10:15:00,5.69,5.7,5.69,5.7,32000.0,4.5836,4.5916,4.5836,4.5916,32000.0
2009-06-26 10:20:00,5.7,5.71,5.7,5.71,23600.0,4.5916,4.5997,4.5916,4.5997,23600.0
2009-06-26 10:25:00,5.71,5.71,5.7,5.7,32800.0,4.5997,4.5997,4.5916,4.5916,32800.0
2009-06-26 10:30:00,5.7,5.7,5.69,5.7,47200.0,4.5916,4.5916,4.5836,4.5916,47200.0
2009-06-26 10:35:00,5.7,5.7,5.68,5.68,47200.0,4.5916,4.5916,4.5755,4.5755,47200.0
2009-06-26 10:40:00,5.68,5.69,5.68,5.68,53200.0,4.5755,4.5836,4.5755,4.5755,53200.0
2009-06-26 10:45:00,5.68,5.68,5.68,5.68,14000.0,4.5755,4.5755,4.5755,4.5755,14000.0
2009-06-26 10:50:00,5.69,5.69,5.67,5.67,34000.0,4.5836,4.5836,4.5674,4.5674,34000.0
2009-06-26 10:55:00,5.68,5.68,5.67,5.68,50400.0,4.5755,4.5755,4.5674,4.5755,50400.0
2009-06-26 11:00:00,5.68,5.68,5.66,5.67,45200.0,4.5755,4.5755,4.5594,4.5674,45200.0
2009-06-26 11:05:00,5.67,5.68,5.67,5.68,29600.0,4.5674,4.5755,4.5674,4.5755,29600.0
2009-06-26 11:10:00,5.68,5.68,5.67,5.68,75600.0,4.5755,4.5755,4.5674,4.5755,75600.0
2009-06-26 11:15:00,5.68,5.68,5.67,5.67,51200.0,4.5755,4.5755,4.5674,4.5674,51200.0
2009-06-26 11:20:00,5.67,5.68,5.67,5.67,89600.0,4.5674,4.5755,4.5674,4.5674,89600.0
2009-06-26 11:25:00,5.67,5.67,5.67,5.67,26000.0,4.5674,4.5674,4.5674,4.5674,26000.0
2009-06-26 11:30:00,5.67,5.67,5.67,5.67,17600.0,4.5674,4.5674,4.5674,4.5674,17600.0
2009-06-26 11:35:00,5.67,5.67,5.67,5.67,15200.0,4.5674,4.5674,4.5674,4.5674,15200.0
2009-06-26 11:40:00,5.67,5.67,5.66,5.66,41200.0,4.5674,4.5674,4.5594,4.5594,41200.0
2009-06-26 11:45:00,5.66,5.66,5.66,5.66,12800.0,4.5594,4.5594,4.5594,4.5594,12800.0
2009-06-26 11:50:00,5.66,5.67,5.66,5.67,40400.0,4.5594,4.5674,4.5594,4.5674,40400.0
2009-06-26 11:55:00,5.67,5.67,5.67,5.67,21200.0,4.5674,4.5674,4.5674,4.5674,21200.0
2009-06-26 12:00:00,5.67,5.67,5.67,5.67,35600.0,4.5674,4.5674,4.5674,4.5674,35600.0
2009-06-26 12:05:00,5.67,5.67,5.67,5.67,44400.0,4.5674,4.5674,4.5674,4.5674,44400.0
2009-06-26 12:10:00,5.67,5.67,5.67,5.67,32800.0,4.5674,4.5674,4.5674,4.5674,32800.0
2009-06-26 12:15:00,5.67,5.67,5.66,5.67,31200.0,4.5674,4.5674,4.5594,4.5674,31200.0
2009-06-26 12:20:00,5.66,5.67,5.66,5.67,33600.0,4.5594,4.5674,4.5594,4.5674,33600.0
2009-06-26 12:25:00,5.67,5.67,5.67,5.67,28000.0,4.5674,4.5674,4.5674,4.5674,28000.0
2009-06-26 12:30:00,5.67,5.67,5.66,5.67,34000.0,4.5674,4.5674,4.5594,4.5674,34000.0
2009-06-26 12:35:00,5.66,5.67,5.66,5.67,40400.0,4.5594,4.5674,4.5594,4.5674,40400.0
2009-06-26 12:40:00,5.67,5.67,5.66,5.66,64000.0,4.5674,4.5674,4.5594,4.5594,64000.0
2009-06-26 12:45:00,5.66,5.68,5.66,5.68,22800.0,4.5594,4.5755,4.5594,4.5755,22800.0
2009-06-26 12:50:00,5.68,5.68,5.67,5.67,10000.0,4.5755,4.5755,4.5674,4.5674,10000.0
2009-06-26 12:55:00,5.67,5.68,5.67,5.67,6000.0,4.5674,4.5755,4.5674,4.5674,6000.0
2009-06-26 13:00:00,5.67,5.68,5.67,5.68,24400.0,4.5674,4.5755,4.5674,4.5755,24400.0
2009-06-26 13:05:00,5.68,5.69,5.68,5.69,20800.0,4.5755,4.5836,4.5755,4.5836,20800.0
2009-06-26 13:10:00,5.69,5.69,5.68,5.69,2400.0,4.5836,4.5836,4.5755,4.5836,2400.0
2009-06-26 13:15:00,5.69,5.69,5.68,5.69,5200.0,4.5836,4.5836,4.5755,4.5836,5200.0
2009-06-26 13:20:00,5.68,5.7,5.68,5.7,44000.0,4.5755,4.5916,4.5755,4.5916,44000.0
2009-06-26 13:25:00,5.7,5.71,5.7,5.7,75600.0,4.5916,4.5997,4.5916,4.5916,75600.0
2009-06-26 13:30:00,5.7,5.7,5.69,5.7,58400.0,4.5916,4.5916,4.5836,4.5916,58400.0
2009-06-26 13:35:00,5.7,5.7,5.69,5.7,22000.0,4.5916,4.5916,4.5836,4.5916,22000.0
2009-06-26 13:40:00,5.7,5.71,5.7,5.71,15600.0,4.5916,4.5997,4.5916,4.5997,15600.0
2009-06-26 13:45:00,5.71,5.71,5.7,5.7,28400.0,4.5997,4.5997,4.5916,4.5916,28400.0
2009-06-26 13:50:00,5.7,5.7,5.7,5.7,16000.0,4.5916,4.5916,4.5916,4.5916,16000.0
2009-06-26 13:55:00,5.7,5.71,5.7,5.71,35200.0,4.5916,4.5997,4.5916,4.5997,35200.0
2009-06-26 14:00:00,5.71,5.71,5.7,5.7,34800.0,4.5997,4.5997,4.5916,4.5916,34800.0
2009-06-26 14:05:00,5.7,5.71,5.7,5.71,17600.0,4.5916,4.5997,4.5916,4.5997,17600.0
2009-06-26 14:10:00,5.71,5.71,5.7,5.7,4000.0,4.5997,4.5997,4.5916,4.5916,4000.0
2009-06-26 14:15:00,5.71,5.71,5.7,5.71,38800.0,4.5997,4.5997,4.5916,4.5997,38800.0
2009-06-26 14:20:00,5.71,5.71,5.7,5.7,28400.0,4.5997,4.5997,4.5916,4.5916,28400.0
2009-06-26 14:25:00,5.7,5.71,5.7,5.7,63200.0,4.5916,4.5997,4.5916,4.5916,63200.0
2009-06-26 14:30:00,5.7,5.7,5.69,5.69,20000.0,4.5916,4.5916,4.5836,4.5836,20000.0
2009-06-26 14:35:00,5.7,5.7,5.69,5.69,71600.0,4.5916,4.5916,4.5836,4.5836,71600.0
2009-06-26 14:40:00,5.69,5.69,5.68,5.68,43200.0,4.5836,4.5836,4.5755,4.5755,43200.0
2009-06-26 14:45:00,5.69,5.69,5.68,5.69,54400.0,4.5836,4.5836,4.5755,4.5836,54400.0
2009-06-26 14:50:00,5.69,5.7,5.69,5.7,44000.0,4.5836,4.5916,4.5836,4.5916,44000.0
2009-06-26 14:55:00,5.7,5.7,5.7,5.7,62000.0,4.5916,4.5916,4.5916,4.5916,62000.0
2009-06-26 15:00:00,5.7,5.7,5.7,5.7,104800.0,4.5916,4.5916,4.5916,4.5916,104800.0
2009-06-26 15:05:00,5.7,5.7,5.69,5.7,62800.0,4.5916,4.5916,4.5836,4.5916,62800.0
2009-06-26 15:10:00,5.7,5.7,5.7,5.7,57200.0,4.5916,4.5916,4.5916,4.5916,57200.0
2009-06-26 15:15:00,5.7,5.71,5.7,5.71,54400.0,4.5916,4.5997,4.5916,4.5997,54400.0
2009-06-26 15:20:00,5.71,5.71,5.7,5.7,40800.0,4.5997,4.5997,4.5916,4.5916,40800.0
2009-06-26 15:25:00,5.7,5.71,5.7,5.71,39200.0,4.5916,4.5997,4.5916,4.5997,39200.0
2009-06-26 15:30:00,5.71,5.73,5.71,5.72,194400.0,4.5997,4.6158,4.5997,4.6077,194400.0
2009-06-26 15:35:00,5.72,5.73,5.72,5.73,78800.0,4.6077,4.6158,4.6077,4.6158,78800.0
2009-06-26 15:40:00,5.73,5.75,5.73,5.75,214800.0,4.6158,4.6319,4.6158,4.6319,214800.0
2009-06-26 15:45:00,5.75,5.75,5.74,5.74,185200.0,4.6319,4.6319,4.6238,4.6238,185200.0
2009-06-26 15:50:00,5.74,5.75,5.73,5.73,301200.0,4.6238,4.6319,4.6158,4.6158,301200.0
2009-06-26 15:55:00,5.74,5.75,5.73,5.73,320000.0,4.6238,4.6319,4.6158,4.6158,320000.0
2009-06-29 09:30:00,5.73,5.76,5.66,5.75,64000.0,4.6158,4.6399,4.5594,4.6319,64000.0
2009-06-29 09:35:00,5.74,5.74,5.71,5.71,64000.0,4.6238,4.6238,4.5997,4.5997,64000.0
2009-06-29 09:40:00,5.71,5.71,5.7,5.7,41600.0,4.5997,4.5997,4.5916,4.5916,41600.0
2009-06-29 09:45:00,5.7,5.72,5.69,5.71,87200.0,4.5916,4.6077,4.5836,4.5997,87200.0
2009-06-29 09:50:00,5.71,5.71,5.69,5.7,50000.0,4.5997,4.5997,4.5836,4.5916,50000.0
2009-06-29 09:55:00,5.69,5.69,5.67,5.69,44800.0,4.5836,4.5836,4.5674,4.5836,44800.0
2009-06-29 10:00:00,5.69,5.7,5.67,5.67,124000.0,4.5836,4.5916,4.5674,4.5674,124000.0
2009-06-29 10:05:00,5.67,5.69,5.66,5.68,53200.0,4.5674,4.5836,4.5594,4.5755,53200.0
2009-06-29 10:10:00,5.69,5.71,5.68,5.71,36400.0,4.5836,4.5997,4.5755,4.5997,36400.0
2009-06-29 10:15:00,5.72,5.72,5.7,5.71,51600.0,4.6077,4.6077,4.5916,4.5997,51600.0
2009-06-29 10:20:00,5.7,5.71,5.7,5.71,46400.0,4.5916,4.5997,4.5916,4.5997,46400.0
2009-06-29 10:25:00,5.71,5.74,5.71,5.74,81200.0,4.5997,4.6238,4.5997,4.6238,81200.0
2009-06-29 10:30:00,5.74,5.74,5.73,5.74,78800.0,4.6238,4.6238,4.6158,4.6238,78800.0
2009-06-29 10:35:00,5.74,5.75,5.74,5.75,96000.0,4.6238,4.6319,4.6238,4.6319,96000.0
2009-06-29 10:40:00,5.75,5.76,5.75,5.75,38800.0,4.6319,4.6399,4.6319,4.6319,38800.0
2009-06-29 10:45:00,5.75,5.78,5.75,5.78,75600.0,4.6319,4.6561,4.6319,4.6561,75600.0
2009-06-29 10:50:00,5.78,5.78,5.77,5.77,51600.0,4.6561,4.6561,4.648,4.648,51600.0
2009-06-29 10:55:00,5.78,5.78,5.77,5.78,64800.0,4.6561,4.6561,4.648,4.6561,64800.0
2009-06-29 11:00:00,5.78,5.78,5.77,5.77,19600.0,4.6561,4.6561,4.648,4.648,19600.0
2009-06-29 11:05:00,5.77,5.78,5.77,5.77,33200.0,4.648,4.6561,4.648,4.648,33200.0
2009-06-29 11:10:00,5.77,5.78,5.77,5.78,34800.0,4.648,4.6561,4.648,4.6561,34800.0
2009-06-29 11:15:00,5.78,5.78,5.78,5.78,90800.0,4.6561,4.6561,4.6561,4.6561,90800.0
2009-06-29 11:20:00,5.78,5.78,5.76,5.77,84000.0,4.6561,4.6561,4.6399,4.648,84000.0
2009-06-29 11:25:00,5.77,5.78,5.76,5.77,72000.0,4.648,4.6561,4.6399,4.648,72000.0
2009-06-29 11:30:00,5.77,5.78,5.77,5.78,20400.0,4.648,4.6561,4.648,4.6561,20400.0
2009-06-29 11:35:00,5.77,5.77,5.77,5.77,22000.0,4.648,4.648,4.648,4.648,22000.0
2009-06-29 11:40:00,5.77,5.77,5.77,5.77,12800.0,4.648,4.648,4.648,4.648,12800.0
2009-06-29 11:45:00,5.77,5.78,5.77,5.78,18400.0,4.648,4.6561,4.648,4.6561,18400.0
2009-06-29 11:50:00,5.78,5.78,5.77,5.77,224000.0,4.6561,4.6561,4.648,4.648,224000.0
2009-06-29 11:55:00,5.77,5.77,5.77,5.77,22800.0,4.648,4.648,4.648,4.648,22800.0
2009-06-29 12:00:00,5.77,5.78,5.77,5.77,23600.0,4.648,4.6561,4.648,4.648,23600.0
2009-06-29 12:05:00,5.78,5.78,5.78,5.78,14400.0,4.6561,4.6561,4.6561,4.6561,14400.0
2009-06-29 12:10:00,5.78,5.78,5.78,5.78,7600.0,4.6561,4.6561,4.6561,4.6561,7600.0
2009-06-29 12:15:00,5.78,5.78,5.78,5.78,7600.0,4.6561,4.6561,4.6561,4.6561,7600.0
2009-06-29 12:20:00,5.78,5.78,5.77,5.78,50000.0,4.6561,4.6561,4.648,4.6561,50000.0
2009-06-29 12:25:00,5.77,5.78,5.77,5.77,39200.0,4.648,4.6561,4.648,4.648,39200.0
2009-06-29 12:30:00,5.78,5.78,5.77,5.78,37600.0,4.6561,4.6561,4.648,4.6561,37600.0
2009-06-29 12:35:00,5.78,5.78,5.78,5.78,16800.0,4.6561,4.6561,4.6561,4.6561,16800.0
2009-06-29 12:40:00,5.78,5.78,5.78,5.78,37200.0,4.6561,4.6561,4.6561,4.6561,37200.0
2009-06-29 12:45:00,5.78,5.78,5.77,5.77,21600.0,4.6561,4.6561,4.648,4.648,21600.0
2009-06-29 12:50:00,5.77,5.77,5.77,5.77,28400.0,4.648,4.648,4.648,4.648,28400.0
2009-06-29 12:55:00,5.77,5.77,5.75,5.76,96800.0,4.648,4.648,4.6319,4.6399,96800.0
2009-06-29 13:00:00,5.76,5.76,5.75,5.76,31600.0,4.6399,4.6399,4.6319,4.6399,31600.0
2009-06-29 13:05:00,5.76,5.76,5.76,5.76,10000.0,4.6399,4.6399,4.6399,4.6399,10000.0
2009-06-29 13:10:00,5.76,5.76,5.76,5.76,21200.0,4.6399,4.6399,4.6399,4.6399,21200.0
2009-06-29 13:15:00,5.76,5.76,5.76,5.76,10400.0,4.6399,4.6399,4.6399,4.6399,10400.0
2009-06-29 13:20:00,5.76,5.76,5.75,5.75,38800.0,4.6399,4.6399,4.6319,4.6319,38800.0
2009-06-29 13:25:00,5.76,5.76,5.75,5.75,32400.0,4.6399,4.6399,4.6319,4.6319,32400.0
2009-06-29 13:30:00,5.75,5.75,5.74,5.75,52400.0,4.6319,4.6319,4.6238,4.6319,52400.0
2009-06-29 13:35:00,5.75,5.76,5.75,5.76,28800.0,4.6319,4.6399,4.6319,4.6399,28800.0
2009-06-29 13:40:00,5.76,5.76,5.75,5.76,24800.0,4.6399,4.6399,4.6319,4.6399,24800.0
2009-06-29 13:45:00,5.76,5.76,5.75,5.75,28800.0,4.6399,4.6399,4.6319,4.6319,28800.0
2009-06-29 13:50:00,5.75,5.75,5.74,5.75,25600.0,4.6319,4.6319,4.6238,4.6319,25600.0
2009-06-29 13:55:00,5.75,5.75,5.74,5.75,38800.0,4.6319,4.6319,4.6238,4.6319,38800.0
2009-06-29 14:00:00,5.74,5.74,5.73,5.73,44400.0,4.6238,4.6238,4.6158,4.6158,44400.0
2009-06-29 14:05:00,5.73,5.74,5.73,5.74,12800.0,4.6158,4.6238,4.6158,4.6238,12800.0
2009-06-29 14:10:00,5.74,5.74,5.74,5.74,20800.0,4.6238,4.6238,4.6238,4.6238,20800.0
2009-06-29 14:15:00,5.74,5.74,5.74,5.74,35600.0,4.6238,4.6238,4.6238,4.6238,35600.0
2009-06-29 14:20:00,5.74,5.74,5.74,5.74,24400.0,4.6238,4.6238,4.6238,4.6238,24400.0
2009-06-29 14:25:00,5.74,5.74,5.74,5.74,8800.0,4.6238,4.6238,4.6238,4.6238,8800.0
2009-06-29 14:30:00,5.74,5.75,5.74,5.75,40800.0,4.6238,4.6319,4.6238,4.6319,40800.0
2009-06-29 14:35:00,5.75,5.75,5.74,5.74,55200.0,4.6319,4.6319,4.6238,4.6238,55200.0
2009-06-29 14:40:00,5.74,5.75,5.74,5.74,34400.0,4.6238,4.6319,4.6238,4.6238,34400.0
2009-06-29 14:45:00,5.74,5.74,5.74,5.74,9600.0,4.6238,4.6238,4.6238,4.6238,9600.0
2009-06-29 14:50:00,5.74,5.74,5.74,5.74,11200.0,4.6238,4.6238,4.6238,4.6238,11200.0
2009-06-29 14:55:00,5.74,5.75,5.74,5.75,42000.0,4.6238,4.6319,4.6238,4.6319,42000.0
2009-06-29 15:00:00,5.75,5.75,5.74,5.75,39200.0,4.6319,4.6319,4.6238,4.6319,39200.0
2009-06-29 15:05:00,5.75,5.75,5.74,5.74,64000.0,4.6319,4.6319,4.6238,4.6238,64000.0
2009-06-29 15:10:00,5.74,5.74,5.74,5.74,23200.0,4.6238,4.6238,4.6238,4.6238,23200.0
2009-06-29 15:15:00,5.74,5.74,5.74,5.74,86000.0,4.6238,4.6238,4.6238,4.6238,86000.0
2009-06-29 15:20:00,5.74,5.74,5.73,5.74,102800.0,4.6238,4.6238,4.6158,4.6238,102800.0
2009-06-29 15:25:00,5.74,5.74,5.74,5.74,30800.0,4.6238,4.6238,4.6238,4.6238,30800.0
2009-06-29 15:30:00,5.74,5.74,5.73,5.73,38800.0,4.6238,4.6238,4.6158,4.6158,38800.0
2009-06-29 15:35:00,5.73,5.73,5.72,5.72,73200.0,4.6158,4.6158,4.6077,4.6077,73200.0
2009-06-29 15:40:00,5.72,5.73,5.72,5.73,112800.0,4.6077,4.6158,4.6077,4.6158,112800.0
2009-06-29 15:45:00,5.72,5.73,5.71,5.72,152400.0,4.6077,4.6158,4.5997,4.6077,152400.0
2009-06-29 15:50:00,5.72,5.74,5.71,5.73,516800.0,4.6077,4.6238,4.5997,4.6158,516800.0
2009-06-29 15:55:00,5.73,5.74,5.73,5.73,368000.0,4.6158,4.6238,4.6158,4.6158,368000.0
2009-06-30 09:30:00,5.72,5.79,5.68,5.73,54800.0,4.6077,4.6641,4.5755,4.6158,54800.0
2009-06-30 09:35:00,5.73,5.76,5.73,5.75,71600.0,4.6158,4.6399,4.6158,4.6319,71600.0
2009-06-30 09:40:00,5.76,5.77,5.75,5.76,17600.0,4.6399,4.648,4.6319,4.6399,17600.0
2009-06-30 09:45:00,5.76,5.76,5.76,5.76,18400.0,4.6399,4.6399,4.6399,4.6399,18400.0
2009-06-30 09:50:00,5.76,5.76,5.74,5.76,56800.0,4.6399,4.6399,4.6238,4.6399,56800.0
2009-06-30 09:55:00,5.76,5.77,5.76,5.77,68400.0,4.6399,4.648,4.6399,4.648,68400.0
2009-06-30 10:00:00,5.77,5.77,5.73,5.75,126400.0,4.648,4.648,4.6158,4.6319,126400.0
2009-06-30 10:05:00,5.75,5.75,5.73,5.74,30800.0,4.6319,4.6319,4.6158,4.6238,30800.0
2009-06-30 10:10:00,5.74,5.75,5.74,5.75,38800.0,4.6238,4.6319,4.6238,4.6319,38800.0
2009-06-30 10:15:00,5.75,5.75,5.72,5.72,96400.0,4.6319,4.6319,4.6077,4.6077,96400.0
2009-06-30 10:20:00,5.73,5.73,5.71,5.72,62000.0,4.6158,4.6158,4.5997,4.6077,62000.0
2009-06-30 10:25:00,5.72,5.72,5.71,5.71,42400.0,4.6077,4.6077,4.5997,4.5997,42400.0
2009-06-30 10:30:00,5.71,5.71,5.69,5.7,64000.0,4.5997,4.5997,4.5836,4.5916,64000.0
2009-06-30 10:35:00,5.7,5.7,5.69,5.7,45600.0,4.5916,4.5916,4.5836,4.5916,45600.0
2009-06-30 10:40:00,5.71,5.71,5.7,5.7,46800.0,4.5997,4.5997,4.5916,4.5916,46800.0
2009-06-30 10:45:00,5.7,5.71,5.69,5.7,108000.0,4.5916,4.5997,4.5836,4.5916,108000.0
2009-06-30 10:50:00,5.7,5.7,5.69,5.69,75200.0,4.5916,4.5916,4.5836,4.5836,75200.0
2009-06-30 10:55:00,5.69,5.7,5.69,5.7,17600.0,4.5836,4.5916,4.5836,4.5916,17600.0
2009-06-30 11:00:00,5.7,5.7,5.68,5.69,60800.0,4.5916,4.5916,4.5755,4.5836,60800.0
2009-06-30 11:05:00,5.69,5.69,5.68,5.68,36000.0,4.5836,4.5836,4.5755,4.5755,36000.0
2009-06-30 11:10:00,5.68,5.7,5.68,5.7,54000.0,4.5755,4.5916,4.5755,4.5916,54000.0
2009-06-30 11:15:00,5.7,5.71,5.69,5.71,32800.0,4.5916,4.5997,4.5836,4.5997,32800.0
2009-06-30 11:20:00,5.71,5.71,5.71,5.71,30000.0,4.5997,4.5997,4.5997,4.5997,30000.0
2009-06-30 11:25:00,5.71,5.71,5.7,5.7,17600.0,4.5997,4.5997,4.5916,4.5916,17600.0
2009-06-30 11:30:00,5.7,5.7,5.68,5.69,99600.0,4.5916,4.5916,4.5755,4.5836,99600.0
2009-06-30 11:35:00,5.68,5.68,5.67,5.68,84800.0,4.5755,4.5755,4.5674,4.5755,84800.0
2009-06-30 11:40:00,5.68,5.68,5.68,5.68,37200.0,4.5755,4.5755,4.5755,4.5755,37200.0
2009-06-30 11:45:00,5.68,5.68,5.67,5.68,68800.0,4.5755,4.5755,4.5674,4.5755,68800.0
2009-06-30 11:50:00,5.68,5.68,5.68,5.68,26400.0,4.5755,4.5755,4.5755,4.5755,26400.0
2009-06-30 11:55:00,5.68,5.68,5.67,5.67,46000.0,4.5755,4.5755,4.5674,4.5674,46000.0
2009-06-30 12:00:00,5.68,5.68,5.67,5.68,32000.0,4.5755,4.5755,4.5674,4.5755,32000.0
2009-06-30 12:05:00,5.68,5.68,5.67,5.68,31600.0,4.5755,4.5755,4.5674,4.5755,31600.0
2009-06-30 12:10:00,5.68,5.68,5.68,5.68,28800.0,4.5755,4.5755,4.5755,4.5755,28800.0
2009-06-30 12:15:00,5.68,5.69,5.68,5.68,18000.0,4.5755,4.5836,4.5755,4.5755,18000.0
2009-06-30 12:20:00,5.68,5.68,5.67,5.67,78000.0,4.5755,4.5755,4.5674,4.5674,78000.0
2009-06-30 12:25:00,5.68,5.7,5.68,5.69,75200.0,4.5755,4.5916,4.5755,4.5836,75200.0
2009-06-30 12:30:00,5.69,5.7,5.69,5.7,22800.0,4.5836,4.5916,4.5836,4.5916,22800.0
2009-06-30 12:35:00,5.7,5.7,5.68,5.68,58000.0,4.5916,4.5916,4.5755,4.5755,58000.0
2009-06-30 12:40:00,5.68,5.69,5.68,5.69,20800.0,4.5755,4.5836,4.5755,4.5836,20800.0
2009-06-30 12:45:00,5.69,5.69,5.69,5.69,31600.0,4.5836,4.5836,4.5836,4.5836,31600.0
2009-06-30 12:50:00,5.69,5.69,5.69,5.69,20800.0,4.5836,4.5836,4.5836,4.5836,20800.0
2009-06-30 12:55:00,5.69,5.7,5.69,5.7,30000.0,4.5836,4.5916,4.5836,4.5916,30000.0
2009-06-30 13:00:00,5.7,5.7,5.69,5.69,22400.0,4.5916,4.5916,4.5836,4.5836,22400.0
2009-06-30 13:05:00,5.69,5.7,5.69,5.7,39200.0,4.5836,4.5916,4.5836,4.5916,39200.0
2009-06-30 13:10:00,5.7,5.7,5.69,5.7,28400.0,4.5916,4.5916,4.5836,4.5916,28400.0
2009-06-30 13:15:00,5.7,5.7,5.69,5.69,21200.0,4.5916,4.5916,4.5836,4.5836,21200.0
2009-06-30 13:20:00,5.69,5.7,5.69,5.7,25600.0,4.5836,4.5916,4.5836,4.5916,25600.0
2009-06-30 13:25:00,5.7,5.7,5.7,5.7,24000.0,4.5916,4.5916,4.5916,4.5916,24000.0
2009-06-30 13:30:00,5.7,5.7,5.7,5.7,7200.0,4.5916,4.5916,4.5916,4.5916,7200.0
2009-06-30 13:35:00,5.7,5.7,5.7,5.7,11200.0,4.5916,4.5916,4.5916,4.5916,11200.0
2009-06-30 13:40:00,5.7,5.7,5.7,5.7,47600.0,4.5916,4.5916,4.5916,4.5916,47600.0
2009-06-30 13:45:00,5.7,5.7,5.7,5.7,18000.0,4.5916,4.5916,4.5916,4.5916,18000.0
2009-06-30 13:50:00,5.7,5.7,5.7,5.7,26400.0,4.5916,4.5916,4.5916,4.5916,26400.0
2009-06-30 13:55:00,5.7,5.7,5.7,5.7,11200.0,4.5916,4.5916,4.5916,4.5916,11200.0
2009-06-30 14:00:00,5.7,5.7,5.69,5.69,70800.0,4.5916,4.5916,4.5836,4.5836,70800.0
2009-06-30 14:05:00,5.69,5.7,5.68,5.7,50000.0,4.5836,4.5916,4.5755,4.5916,50000.0
2009-06-30 14:10:00,5.7,5.7,5.69,5.7,32800.0,4.5916,4.5916,4.5836,4.5916,32800.0
2009-06-30 14:15:00,5.7,5.7,5.7,5.7,12800.0,4.5916,4.5916,4.5916,4.5916,12800.0
2009-06-30 14:20:00,5.7,5.71,5.7,5.71,42000.0,4.5916,4.5997,4.5916,4.5997,42000.0
2009-06-30 14:25:00,5.71,5.71,5.71,5.71,15600.0,4.5997,4.5997,4.5997,4.5997,15600.0
2009-06-30 14:30:00,5.71,5.71,5.7,5.7,14000.0,4.5997,4.5997,4.5916,4.5916,14000.0
2009-06-30 14:35:00,5.7,5.71,5.7,5.71,27600.0,4.5916,4.5997,4.5916,4.5997,27600.0
2009-06-30 14:40:00,5.71,5.71,5.7,5.7,60800.0,4.5997,4.5997,4.5916,4.5916,60800.0
2009-06-30 14:45:00,5.71,5.71,5.7,5.7,33200.0,4.5997,4.5997,4.5916,4.5916,33200.0
2009-06-30 14:50:00,5.7,5.71,5.7,5.71,19200.0,4.5916,4.5997,4.5916,4.5997,19200.0
2009-06-30 14:55:00,5.71,5.71,5.71,5.71,14000.0,4.5997,4.5997,4.5997,4.5997,14000.0
2009-06-30 15:00:00,5.71,5.71,5.7,5.71,40800.0,4.5997,4.5997,4.5916,4.5997,40800.0
2009-06-30 15:05:00,5.71,5.71,5.7,5.7,11200.0,4.5997,4.5997,4.5916,4.5916,11200.0
2009-06-30 15:10:00,5.7,5.71,5.7,5.7,71600.0,4.5916,4.5997,4.5916,4.5916,71600.0
2009-06-30 15:15:00,5.7,5.71,5.7,5.7,72000.0,4.5916,4.5997,4.5916,4.5916,72000.0
2009-06-30 15:20:00,5.7,5.72,5.7,5.72,48000.0,4.5916,4.6077,4.5916,4.6077,48000.0
2009-06-30 15:25:00,5.72,5.72,5.72,5.72,40000.0,4.6077,4.6077,4.6077,4.6077,40000.0
2009-06-30 15:30:00,5.72,5.73,5.72,5.72,76000.0,4.6077,4.6158,4.6077,4.6077,76000.0
2009-06-30 15:35:00,5.72,5.72,5.72,5.72,69600.0,4.6077,4.6077,4.6077,4.6077,69600.0
2009-06-30 15:40:00,5.72,5.72,5.71,5.72,43200.0,4.6077,4.6077,4.5997,4.6077,43200.0
2009-06-30 15:45:00,5.72,5.73,5.72,5.72,85600.0,4.6077,4.6158,4.6077,4.6077,85600.0
2009-06-30 15:50:00,5.72,5.72,5.7,5.7,409600.0,4.6077,4.6077,4.5916,4.5916,409600.0
2009-06-30 15:55:00,5.7,5.72,5.69,5.71,507600.0,4.5916,4.6077,4.5836,4.5997,507600.0
2009-07-01 09:30:00,5.77,5.77,5.72,5.74,66400.0,4.648,4.648,4.6077,4.6238,66400.0
2009-07-01 09:35:00,5.73,5.75,5.72,5.74,74800.0,4.6158,4.6319,4.6077,4.6238,74800.0
2009-07-01 09:40:00,5.74,5.75,5.73,5.74,58000.0,4.6238,4.6319,4.6158,4.6238,58000.0
2009-07-01 09:45:00,5.74,5.77,5.74,5.77,72800.0,4.6238,4.648,4.6238,4.648,72800.0
2009-07-01 09:50:00,5.77,5.78,5.77,5.77,38000.0,4.648,4.6561,4.648,4.648,38000.0
2009-07-01 09:55:00,5.77,5.78,5.77,5.78,36000.0,4.648,4.6561,4.648,4.6561,36000.0
2009-07-01 10:00:00,5.78,5.78,5.75,5.75,111200.0,4.6561,4.6561,4.6319,4.6319,111200.0
2009-07-01 10:05:00,5.76,5.77,5.76,5.77,34400.0,4.6399,4.648,4.6399,4.648,34400.0
2009-07-01 10:10:00,5.77,5.78,5.76,5.78,66000.0,4.648,4.6561,4.6399,4.6561,66000.0
2009-07-01 10:15:00,5.78,5.81,5.78,5.81,178400.0,4.6561,4.6802,4.6561,4.6802,178400.0
2009-07-01 10:20:00,5.81,5.83,5.81,5.83,210400.0,4.6802,4.6963,4.6802,4.6963,210400.0
2009-07-01 10:25:00,5.83,5.85,5.83,5.85,132000.0,4.6963,4.7124,4.6963,4.7124,132000.0
2009-07-01 10:30:00,5.85,5.85,5.84,5.84,24800.0,4.7124,4.7124,4.7044,4.7044,24800.0
2009-07-01 10:35:00,5.84,5.85,5.84,5.84,49600.0,4.7044,4.7124,4.7044,4.7044,49600.0
2009-07-01 10:40:00,5.84,5.84,5.84,5.84,34800.0,4.7044,4.7044,4.7044,4.7044,34800.0
2009-07-01 10:45:00,5.84,5.84,5.82,5.82,88000.0,4.7044,4.7044,4.6883,4.6883,88000.0
2009-07-01 10:50:00,5.83,5.83,5.81,5.82,64000.0,4.6963,4.6963,4.6802,4.6883,64000.0
2009-07-01 10:55:00,5.82,5.82,5.81,5.81,101200.0,4.6883,4.6883,4.6802,4.6802,101200.0
2009-07-01 11:00:00,5.81,5.81,5.8,5.8,86800.0,4.6802,4.6802,4.6722,4.6722,86800.0
2009-07-01 11:05:00,5.8,5.81,5.8,5.81,65600.0,4.6722,4.6802,4.6722,4.6802,65600.0
2009-07-01 11:10:00,5.81,5.81,5.8,5.8,44800.0,4.6802,4.6802,4.6722,4.6722,44800.0
2009-07-01 11:15:00,5.8,5.81,5.8,5.8,54000.0,4.6722,4.6802,4.6722,4.6722,54000.0
2009-07-01 11:20:00,5.8,5.8,5.79,5.79,25200.0,4.6722,4.6722,4.6641,4.6641,25200.0
2009-07-01 11:25:00,5.79,5.8,5.79,5.79,33200.0,4.6641,4.6722,4.6641,4.6641,33200.0
2009-07-01 11:30:00,5.78,5.79,5.78,5.79,30000.0,4.6561,4.6641,4.6561,4.6641,30000.0
2009-07-01 11:35:00,5.79,5.79,5.78,5.78,72400.0,4.6641,4.6641,4.6561,4.6561,72400.0
2009-07-01 11:40:00,5.78,5.78,5.77,5.78,108400.0,4.6561,4.6561,4.648,4.6561,108400.0
2009-07-01 11:45:00,5.78,5.78,5.77,5.77,70000.0,4.6561,4.6561,4.648,4.648,70000.0
2009-07-01 11:50:00,5.77,5.77,5.77,5.77,41600.0,4.648,4.648,4.648,4.648,41600.0
2009-07-01 11:55:00,5.77,5.78,5.77,5.78,67600.0,4.648,4.6561,4.648,4.6561,67600.0
2009-07-01 12:00:00,5.77,5.78,5.77,5.77,54000.0,4.648,4.6561,4.648,4.648,54000.0
2009-07-01 12:05:00,5.77,5.77,5.77,5.77,24800.0,4.648,4.648,4.648,4.648,24800.0
2009-07-01 12:10:00,5.77,5.77,5.76,5.76,60000.0,4.648,4.648,4.6399,4.6399,60000.0
2009-07-01 12:15:00,5.76,5.76,5.76,5.76,82400.0,4.6399,4.6399,4.6399,4.6399,82400.0
2009-07-01 12:20:00,5.76,5.76,5.76,5.76,27600.0,4.6399,4.6399,4.6399,4.6399,27600.0
2009-07-01 12:25:00,5.76,5.76,5.76,5.76,48800.0,4.6399,4.6399,4.6399,4.6399,48800.0
2009-07-01 12:30:00,5.76,5.76,5.76,5.76,34400.0,4.6399,4.6399,4.6399,4.6399,34400.0
2009-07-01 12:35:00,5.76,5.76,5.75,5.75,78400.0,4.6399,4.6399,4.6319,4.6319,78400.0
2009-07-01 12:40:00,5.75,5.75,5.75,5.75,19200.0,4.6319,4.6319,4.6319,4.6319,19200.0
2009-07-01 12:45:00,5.75,5.75,5.75,5.75,108000.0,4.6319,4.6319,4.6319,4.6319,108000.0
2009-07-01 12:50:00,5.75,5.75,5.75,5.75,27200.0,4.6319,4.6319,4.6319,4.6319,27200.0
2009-07-01 12:55:00,5.75,5.75,5.75,5.75,29600.0,4.6319,4.6319,4.6319,4.6319,29600.0
2009-07-01 13:00:00,5.75,5.75,5.74,5.75,44800.0,4.6319,4.6319,4.6238,4.6319,44800.0
2009-07-01 13:05:00,5.75,5.75,5.74,5.75,30000.0,4.6319,4.6319,4.6238,4.6319,30000.0
2009-07-01 13:10:00,5.75,5.75,5.75,5.75,26000.0,4.6319,4.6319,4.6319,4.6319,26000.0
2009-07-01 13:15:00,5.75,5.75,5.75,5.75,38000.0,4.6319,4.6319,4.6319,4.6319,38000.0
2009-07-01 13:20:00,5.75,5.75,5.75,5.75,51200.0,4.6319,4.6319,4.6319,4.6319,51200.0
2009-07-01 13:25:00,5.75,5.76,5.75,5.76,43200.0,4.6319,4.6399,4.6319,4.6399,43200.0
2009-07-01 13:30:00,5.76,5.76,5.75,5.76,75600.0,4.6399,4.6399,4.6319,4.6399,75600.0
2009-07-01 13:35:00,5.76,5.77,5.76,5.77,27600.0,4.6399,4.648,4.6399,4.648,27600.0
2009-07-01 13:40:00,5.77,5.78,5.77,5.78,162000.0,4.648,4.6561,4.648,4.6561,162000.0
2009-07-01 13:45:00,5.78,5.78,5.78,5.78,26400.0,4.6561,4.6561,4.6561,4.6561,26400.0
2009-07-01 13:50:00,5.78,5.78,5.78,5.78,26800.0,4.6561,4.6561,4.6561,4.6561,26800.0
2009-07-01 13:55:00,5.78,5.79,5.78,5.79,94400.0,4.6561,4.6641,4.6561,4.6641,94400.0
2009-07-01 14:00:00,5.79,5.79,5.78,5.79,94400.0,4.6641,4.6641,4.6561,4.6641,94400.0
2009-07-01 14:05:00,5.79,5.79,5.78,5.78,47600.0,4.6641,4.6641,4.6561,4.6561,47600.0
2009-07-01 14:10:00,5.78,5.78,5.78,5.78,37600.0,4.6561,4.6561,4.6561,4.6561,37600.0
2009-07-01 14:15:00,5.78,5.78,5.78,5.78,22400.0,4.6561,4.6561,4.6561,4.6561,22400.0
2009-07-01 14:20:00,5.78,5.78,5.78,5.78,43200.0,4.6561,4.6561,4.6561,4.6561,43200.0
2009-07-01 14:25:00,5.78,5.79,5.78,5.79,88000.0,4.6561,4.6641,4.6561,4.6641,88000.0
2009-07-01 14:30:00,5.79,5.79,5.78,5.78,76000.0,4.6641,4.6641,4.6561,4.6561,76000.0
2009-07-01 14:35:00,5.78,5.79,5.78,5.79,37600.0,4.6561,4.6641,4.6561,4.6641,37600.0
2009-07-01 14:40:00,5.79,5.79,5.79,5.79,32400.0,4.6641,4.6641,4.6641,4.6641,32400.0
2009-07-01 14:45:00,5.79,5.79,5.79,5.79,30800.0,4.6641,4.6641,4.6641,4.6641,30800.0
2009-07-01 14:50:00,5.79,5.79,5.78,5.79,32800.0,4.6641,4.6641,4.6561,4.6641,32800.0
2009-07-01 14:55:00,5.79,5.79,5.78,5.78,39200.0,4.6641,4.6641,4.6561,4.6561,39200.0
2009-07-01 15:00:00,5.78,5.79,5.78,5.79,21200.0,4.6561,4.6641,4.6561,4.6641,21200.0
2009-07-01 15:05:00,5.79,5.79,5.79,5.79,16800.0,4.6641,4.6641,4.6641,4.6641,16800.0
2009-07-01 15:10:00,5.79,5.79,5.79,5.79,32400.0,4.6641,4.6641,4.6641,4.6641,32400.0
2009-07-01 15:15:00,5.79,5.79,5.78,5.79,43600.0,4.6641,4.6641,4.6561,4.6641,43600.0
2009-07-01 15:20:00,5.79,5.79,5.78,5.79,34000.0,4.6641,4.6641,4.6561,4.6641,34000.0
2009-07-01 15:25:00,5.79,5.79,5.79,5.79,34000.0,4.6641,4.6641,4.6641,4.6641,34000.0
2009-07-01 15:30:00,5.79,5.79,5.78,5.78,53200.0,4.6641,4.6641,4.6561,4.6561,53200.0
2009-07-01 15:35:00,5.78,5.79,5.77,5.77,124400.0,4.6561,4.6641,4.648,4.648,124400.0
2009-07-01 15:40:00,5.77,5.77,5.77,5.77,106800.0,4.648,4.648,4.648,4.648,106800.0
2009-07-01 15:45:00,5.77,5.77,5.77,5.77,53200.0,4.648,4.648,4.648,4.648,53200.0
2009-07-01 15:50:00,5.77,5.77,5.76,5.76,176000.0,4.648,4.648,4.6399,4.6399,176000.0
2009-07-01 15:55:00,5.76,5.77,5.76,5.77,242800.0,4.6399,4.648,4.6399,4.648,242800.0
2009-07-02 09:30:00,5.74,5.74,5.66,5.67,100000.0,4.6238,4.6238,4.5594,4.5674,100000.0
2009-07-02 09:35:00,5.68,5.68,5.67,5.67,36400.0,4.5755,4.5755,4.5674,4.5674,36400.0
2009-07-02 09:40:00,5.67,5.67,5.64,5.65,58800.0,4.5674,4.5674,4.5433,4.5513,58800.0
2009-07-02 09:45:00,5.65,5.66,5.64,5.66,31200.0,4.5513,4.5594,4.5433,4.5594,31200.0
2009-07-02 09:50:00,5.66,5.66,5.63,5.63,132400.0,4.5594,4.5594,4.5352,4.5352,132400.0
2009-07-02 09:55:00,5.63,5.63,5.62,5.62,113200.0,4.5352,4.5352,4.5272,4.5272,113200.0
2009-07-02 10:00:00,5.63,5.63,5.61,5.61,124800.0,4.5352,4.5352,4.5191,4.5191,124800.0
2009-07-02 10:05:00,5.62,5.62,5.61,5.62,108000.0,4.5272,4.5272,4.5191,4.5272,108000.0
2009-07-02 10:10:00,5.62,5.62,5.62,5.62,39200.0,4.5272,4.5272,4.5272,4.5272,39200.0
2009-07-02 10:15:00,5.62,5.62,5.62,5.62,22000.0,4.5272,4.5272,4.5272,4.5272,22000.0
2009-07-02 10:20:00,5.62,5.62,5.61,5.61,74400.0,4.5272,4.5272,4.5191,4.5191,74400.0
2009-07-02 10:25:00,5.61,5.61,5.6,5.6,105200.0,4.5191,4.5191,4.5111,4.5111,105200.0
2009-07-02 10:30:00,5.6,5.6,5.59,5.6,58800.0,4.5111,4.5111,4.503,4.5111,58800.0
2009-07-02 10:35:00,5.6,5.6,5.59,5.6,18800.0,4.5111,4.5111,4.503,4.5111,18800.0
2009-07-02 10:40:00,5.59,5.6,5.59,5.6,95600.0,4.503,4.5111,4.503,4.5111,95600.0
2009-07-02 10:45:00,5.6,5.61,5.59,5.61,86800.0,4.5111,4.5191,4.503,4.5191,86800.0
2009-07-02 10:50:00,5.61,5.63,5.61,5.63,93200.0,4.5191,4.5352,4.5191,4.5352,93200.0
2009-07-02 10:55:00,5.63,5.63,5.63,5.63,41200.0,4.5352,4.5352,4.5352,4.5352,41200.0
2009-07-02 11:00:00,5.63,5.63,5.61,5.61,90800.0,4.5352,4.5352,4.5191,4.5191,90800.0
2009-07-02 11:05:00,5.61,5.62,5.61,5.62,26000.0,4.5191,4.5272,4.5191,4.5272,26000.0
2009-07-02 11:10:00,5.61,5.62,5.61,5.62,17200.0,4.5191,4.5272,4.5191,4.5272,17200.0
2009-07-02 11:15:00,5.62,5.62,5.62,5.62,46000.0,4.5272,4.5272,4.5272,4.5272,46000.0
2009-07-02 11:20:00,5.62,5.62,5.61,5.61,49200.0,4.5272,4.5272,4.5191,4.5191,49200.0
2009-07-02 11:25:00,5.61,5.62,5.61,5.61,28400.0,4.5191,4.5272,4.5191,4.5191,28400.0
2009-07-02 11:30:00,5.61,5.62,5.61,5.61,26800.0,4.5191,4.5272,4.5191,4.5191,26800.0
2009-07-02 11:35:00,5.61,5.62,5.61,5.62,62400.0,4.5191,4.5272,4.5191,4.5272,62400.0
2009-07-02 11:40:00,5.62,5.62,5.61,5.61,35200.0,4.5272,4.5272,4.5191,4.5191,35200.0
2009-07-02 11:45:00,5.61,5.61,5.6,5.61,24400.0,4.5191,4.5191,4.5111,4.5191,24400.0
2009-07-02 11:50:00,5.61,5.61,5.6,5.6,36000.0,4.5191,4.5191,4.5111,4.5111,36000.0
2009-07-02 11:55:00,5.6,5.61,5.6,5.61,14800.0,4.5111,4.5191,4.5111,4.5191,14800.0
2009-07-02 12:00:00,5.6,5.61,5.6,5.61,20400.0,4.5111,4.5191,4.5111,4.5191,20400.0
2009-07-02 12:05:00,5.61,5.61,5.6,5.6,14000.0,4.5191,4.5191,4.5111,4.5111,14000.0
2009-07-02 12:10:00,5.6,5.61,5.6,5.6,15600.0,4.5111,4.5191,4.5111,4.5111,15600.0
2009-07-02 12:15:00,5.6,5.6,5.6,5.6,26400.0,4.5111,4.5111,4.5111,4.5111,26400.0
2009-07-02 12:20:00,5.6,5.6,5.6,5.6,27600.0,4.5111,4.5111,4.5111,4.5111,27600.0
2009-07-02 12:25:00,5.6,5.6,5.59,5.59,29600.0,4.5111,4.5111,4.503,4.503,29600.0
2009-07-02 12:30:00,5.59,5.6,5.59,5.6,34400.0,4.503,4.5111,4.503,4.5111,34400.0
2009-07-02 12:35:00,5.59,5.6,5.59,5.59,3200.0,4.503,4.5111,4.503,4.503,3200.0
2009-07-02 12:40:00,5.6,5.6,5.59,5.59,24400.0,4.5111,4.5111,4.503,4.503,24400.0
2009-07-02 12:45:00,5.59,5.59,5.59,5.59,19600.0,4.503,4.503,4.503,4.503,19600.0
2009-07-02 12:50:00,5.59,5.59,5.59,5.59,9600.0,4.503,4.503,4.503,4.503,9600.0
2009-07-02 12:55:00,5.59,5.59,5.59,5.59,10400.0,4.503,4.503,4.503,4.503,10400.0
2009-07-02 13:00:00,5.59,5.59,5.59,5.59,8800.0,4.503,4.503,4.503,4.503,8800.0
2009-07-02 13:05:00,5.59,5.6,5.59,5.6,54400.0,4.503,4.5111,4.503,4.5111,54400.0
2009-07-02 13:10:00,5.6,5.6,5.6,5.6,19600.0,4.5111,4.5111,4.5111,4.5111,19600.0
2009-07-02 13:15:00,5.6,5.61,5.6,5.6,43200.0,4.5111,4.5191,4.5111,4.5111,43200.0
2009-07-02 13:20:00,5.6,5.6,5.59,5.59,16400.0,4.5111,4.5111,4.503,4.503,16400.0
2009-07-02 13:25:00,5.59,5.6,5.59,5.59,22400.0,4.503,4.5111,4.503,4.503,22400.0
2009-07-02 13:30:00,5.6,5.6,5.59,5.59,14800.0,4.5111,4.5111,4.503,4.503,14800.0
2009-07-02 13:35:00,5.59,5.59,5.59,5.59,26000.0,4.503,4.503,4.503,4.503,26000.0
2009-07-02 13:40:00,5.59,5.59,5.59,5.59,28000.0,4.503,4.503,4.503,4.503,28000.0
2009-07-02 13:45:00,5.59,5.59,5.59,5.59,7600.0,4.503,4.503,4.503,4.503,7600.0
2009-07-02 13:50:00,5.59,5.59,5.58,5.58,30800.0,4.503,4.503,4.495,4.495,30800.0
2009-07-02 13:55:00,5.58,5.58,5.58,5.58,9600.0,4.495,4.495,4.495,4.495,9600.0
2009-07-02 14:00:00,5.58,5.59,5.58,5.59,26400.0,4.495,4.503,4.495,4.503,26400.0
2009-07-02 14:05:00,5.59,5.59,5.59,5.59,11600.0,4.503,4.503,4.503,4.503,11600.0
2009-07-02 14:10:00,5.59,5.59,5.58,5.58,23600.0,4.503,4.503,4.495,4.495,23600.0
2009-07-02 14:15:00,5.58,5.58,5.58,5.58,36000.0,4.495,4.495,4.495,4.495,36000.0
2009-07-02 14:20:00,5.58,5.58,5.58,5.58,8400.0,4.495,4.495,4.495,4.495,8400.0
2009-07-02 14:25:00,5.58,5.58,5.58,5.58,45600.0,4.495,4.495,4.495,4.495,45600.0
2009-07-02 14:30:00,5.58,5.58,5.57,5.57,68800.0,4.495,4.495,4.4869,4.4869,68800.0
2009-07-02 14:35:00,5.58,5.58,5.57,5.58,34400.0,4.495,4.495,4.4869,4.495,34400.0
2009-07-02 14:40:00,5.58,5.58,5.58,5.58,14000.0,4.495,4.495,4.495,4.495,14000.0
2009-07-02 14:45:00,5.58,5.58,5.57,5.57,62400.0,4.495,4.495,4.4869,4.4869,62400.0
2009-07-02 14:50:00,5.57,5.57,5.57,5.57,40000.0,4.4869,4.4869,4.4869,4.4869,40000.0
2009-07-02 14:55:00,5.57,5.57,5.57,5.57,26000.0,4.4869,4.4869,4.4869,4.4869,26000.0
2009-07-02 15:00:00,5.57,5.58,5.57,5.58,72800.0,4.4869,4.495,4.4869,4.495,72800.0
2009-07-02 15:05:00,5.58,5.58,5.58,5.58,33200.0,4.495,4.495,4.495,4.495,33200.0
2009-07-02 15:10:00,5.58,5.58,5.57,5.58,69200.0,4.495,4.495,4.4869,4.495,69200.0
2009-07-02 15:15:00,5.57,5.58,5.57,5.57,31200.0,4.4869,4.495,4.4869,4.4869,31200.0
2009-07-02 15:20:00,5.57,5.58,5.55,5.56,92400.0,4.4869,4.495,4.4708,4.4788,92400.0
2009-07-02 15:25:00,5.56,5.56,5.55,5.55,74800.0,4.4788,4.4788,4.4708,4.4708,74800.0
2009-07-02 15:30:00,5.55,5.56,5.54,5.55,142400.0,4.4708,4.4788,4.4627,4.4708,142400.0
2009-07-02 15:35:00,5.55,5.56,5.55,5.56,160800.0,4.4708,4.4788,4.4708,4.4788,160800.0
2009-07-02 15:40:00,5.56,5.56,5.56,5.56,89600.0,4.4788,4.4788,4.4788,4.4788,89600.0
2009-07-02 15:45:00,5.56,5.58,5.56,5.58,119600.0,4.4788,4.495,4.4788,4.495,119600.0
2009-07-02 15:50:00,5.58,5.58,5.56,5.56,238400.0,4.495,4.495,4.4788,4.4788,238400.0
2009-07-02 15:55:00,5.56,5.57,5.53,5.55,424800.0,4.4788,4.4869,4.4547,4.4708,424800.0
2009-07-06 09:30:00,5.55,5.58,5.52,5.57,89200.0,4.4708,4.495,4.4466,4.4869,89200.0
2009-07-06 09:35:00,5.56,5.58,5.56,5.58,73600.0,4.4788,4.495,4.4788,4.495,73600.0
2009-07-06 09:40:00,5.58,5.6,5.57,5.58,56400.0,4.495,4.5111,4.4869,4.495,56400.0
2009-07-06 09:45:00,5.59,5.61,5.58,5.61,36000.0,4.503,4.5191,4.495,4.5191,36000.0
2009-07-06 09:50:00,5.61,5.61,5.56,5.56,26800.0,4.5191,4.5191,4.4788,4.4788,26800.0
2009-07-06 09:55:00,5.56,5.56,5.55,5.56,36000.0,4.4788,4.4788,4.4708,4.4788,36000.0
2009-07-06 10:00:00,5.56,5.57,5.53,5.53,72000.0,4.4788,4.4869,4.4547,4.4547,72000.0
2009-07-06 10:05:00,5.54,5.54,5.52,5.52,27200.0,4.4627,4.4627,4.4466,4.4466,27200.0
2009-07-06 10:10:00,5.52,5.53,5.52,5.52,35600.0,4.4466,4.4547,4.4466,4.4466,35600.0
2009-07-06 10:15:00,5.52,5.52,5.51,5.51,39600.0,4.4466,4.4466,4.4386,4.4386,39600.0
2009-07-06 10:20:00,5.5,5.51,5.49,5.51,129200.0,4.4305,4.4386,4.4225,4.4386,129200.0
2009-07-06 10:25:00,5.51,5.51,5.5,5.5,47200.0,4.4386,4.4386,4.4305,4.4305,47200.0
2009-07-06 10:30:00,5.5,5.51,5.5,5.5,53200.0,4.4305,4.4386,4.4305,4.4305,53200.0
2009-07-06 10:35:00,5.5,5.5,5.49,5.5,42400.0,4.4305,4.4305,4.4225,4.4305,42400.0
2009-07-06 10:40:00,5.5,5.5,5.49,5.5,48400.0,4.4305,4.4305,4.4225,4.4305,48400.0
2009-07-06 10:45:00,5.5,5.51,5.5,5.51,49200.0,4.4305,4.4386,4.4305,4.4386,49200.0
2009-07-06 10:50:00,5.51,5.51,5.5,5.5,66800.0,4.4386,4.4386,4.4305,4.4305,66800.0
2009-07-06 10:55:00,5.5,5.52,5.5,5.52,14000.0,4.4305,4.4466,4.4305,4.4466,14000.0
2009-07-06 11:00:00,5.52,5.52,5.51,5.51,34000.0,4.4466,4.4466,4.4386,4.4386,34000.0
2009-07-06 11:05:00,5.51,5.53,5.51,5.53,130400.0,4.4386,4.4547,4.4386,4.4547,130400.0
2009-07-06 11:10:00,5.53,5.53,5.52,5.53,42400.0,4.4547,4.4547,4.4466,4.4547,42400.0
2009-07-06 11:15:00,5.53,5.54,5.53,5.54,16800.0,4.4547,4.4627,4.4547,4.4627,16800.0
2009-07-06 11:20:00,5.54,5.55,5.53,5.54,23600.0,4.4627,4.4708,4.4547,4.4627,23600.0
2009-07-06 11:25:00,5.54,5.54,5.53,5.53,45600.0,4.4627,4.4627,4.4547,4.4547,45600.0
2009-07-06 11:30:00,5.53,5.53,5.52,5.52,18400.0,4.4547,4.4547,4.4466,4.4466,18400.0
2009-07-06 11:35:00,5.52,5.53,5.52,5.53,17600.0,4.4466,4.4547,4.4466,4.4547,17600.0
2009-07-06 11:40:00,5.53,5.53,5.52,5.52,10400.0,4.4547,4.4547,4.4466,4.4466,10400.0
2009-07-06 11:45:00,5.52,5.53,5.52,5.53,12400.0,4.4466,4.4547,4.4466,4.4547,12400.0
2009-07-06 11:50:00,5.53,5.53,5.52,5.52,28400.0,4.4547,4.4547,4.4466,4.4466,28400.0
2009-07-06 11:55:00,5.52,5.52,5.52,5.52,52000.0,4.4466,4.4466,4.4466,4.4466,52000.0
2009-07-06 12:00:00,5.52,5.52,5.52,5.52,4400.0,4.4466,4.4466,4.4466,4.4466,4400.0
2009-07-06 12:05:00,5.52,5.52,5.52,5.52,22400.0,4.4466,4.4466,4.4466,4.4466,22400.0
2009-07-06 12:10:00,5.52,5.52,5.47,5.5,473200.0,4.4466,4.4466,4.4063,4.4305,473200.0
2009-07-06 12:15:00,5.5,5.51,5.5,5.51,22800.0,4.4305,4.4386,4.4305,4.4386,22800.0
2009-07-06 12:20:00,5.51,5.51,5.5,5.51,16000.0,4.4386,4.4386,4.4305,4.4386,16000.0
2009-07-06 12:25:00,5.51,5.51,5.49,5.49,48800.0,4.4386,4.4386,4.4225,4.4225,48800.0
2009-07-06 12:30:00,5.5,5.5,5.49,5.49,32400.0,4.4305,4.4305,4.4225,4.4225,32400.0
2009-07-06 12:35:00,5.5,5.5,5.49,5.5,4000.0,4.4305,4.4305,4.4225,4.4305,4000.0
2009-07-06 12:40:00,5.5,5.5,5.49,5.5,19600.0,4.4305,4.4305,4.4225,4.4305,19600.0
2009-07-06 12:45:00,5.5,5.51,5.5,5.51,17200.0,4.4305,4.4386,4.4305,4.4386,17200.0
2009-07-06 12:50:00,5.51,5.51,5.51,5.51,40000.0,4.4386,4.4386,4.4386,4.4386,40000.0
2009-07-06 12:55:00,5.51,5.52,5.51,5.52,57600.0,4.4386,4.4466,4.4386,4.4466,57600.0
2009-07-06 13:00:00,5.52,5.52,5.52,5.52,7600.0,4.4466,4.4466,4.4466,4.4466,7600.0
2009-07-06 13:05:00,5.52,5.52,5.52,5.52,16000.0,4.4466,4.4466,4.4466,4.4466,16000.0
2009-07-06 13:10:00,5.52,5.52,5.52,5.52,24400.0,4.4466,4.4466,4.4466,4.4466,24400.0
2009-07-06 13:15:00,5.52,5.54,5.52,5.53,31200.0,4.4466,4.4627,4.4466,4.4547,31200.0
2009-07-06 13:20:00,5.54,5.54,5.54,5.54,15200.0,4.4627,4.4627,4.4627,4.4627,15200.0
2009-07-06 13:25:00,5.54,5.55,5.54,5.54,20000.0,4.4627,4.4708,4.4627,4.4627,20000.0
2009-07-06 13:30:00,5.54,5.54,5.54,5.54,53600.0,4.4627,4.4627,4.4627,4.4627,53600.0
2009-07-06 13:35:00,5.54,5.54,5.53,5.54,47600.0,4.4627,4.4627,4.4547,4.4627,47600.0
2009-07-06 13:40:00,5.54,5.54,5.54,5.54,17600.0,4.4627,4.4627,4.4627,4.4627,17600.0
2009-07-06 13:45:00,5.54,5.54,5.53,5.53,14400.0,4.4627,4.4627,4.4547,4.4547,14400.0
2009-07-06 13:50:00,5.53,5.54,5.53,5.54,27600.0,4.4547,4.4627,4.4547,4.4627,27600.0
2009-07-06 13:55:00,5.54,5.54,5.53,5.54,26800.0,4.4627,4.4627,4.4547,4.4627,26800.0
2009-07-06 14:00:00,5.54,5.54,5.53,5.54,20800.0,4.4627,4.4627,4.4547,4.4627,20800.0
2009-07-06 14:05:00,5.54,5.54,5.54,5.54,17600.0,4.4627,4.4627,4.4627,4.4627,17600.0
2009-07-06 14:10:00,5.54,5.55,5.54,5.55,47200.0,4.4627,4.4708,4.4627,4.4708,47200.0
2009-07-06 14:15:00,5.55,5.55,5.54,5.54,23600.0,4.4708,4.4708,4.4627,4.4627,23600.0
2009-07-06 14:20:00,5.54,5.54,5.54,5.54,10400.0,4.4627,4.4627,4.4627,4.4627,10400.0
2009-07-06 14:25:00,5.54,5.54,5.54,5.54,14800.0,4.4627,4.4627,4.4627,4.4627,14800.0
2009-07-06 14:30:00,5.54,5.55,5.54,5.55,48800.0,4.4627,4.4708,4.4627,4.4708,48800.0
2009-07-06 14:35:00,5.55,5.55,5.54,5.54,40800.0,4.4708,4.4708,4.4627,4.4627,40800.0
2009-07-06 14:40:00,5.54,5.54,5.54,5.54,19200.0,4.4627,4.4627,4.4627,4.4627,19200.0
2009-07-06 14:45:00,5.54,5.55,5.54,5.54,33200.0,4.4627,4.4708,4.4627,4.4627,33200.0
2009-07-06 14:50:00,5.54,5.54,5.54,5.54,22000.0,4.4627,4.4627,4.4627,4.4627,22000.0
2009-07-06 14:55:00,5.54,5.54,5.54,5.54,36400.0,4.4627,4.4627,4.4627,4.4627,36400.0
2009-07-06 15:00:00,5.54,5.56,5.54,5.55,64800.0,4.4627,4.4788,4.4627,4.4708,64800.0
2009-07-06 15:05:00,5.55,5.55,5.54,5.55,9200.0,4.4708,4.4708,4.4627,4.4708,9200.0
2009-07-06 15:10:00,5.55,5.55,5.54,5.54,26000.0,4.4708,4.4708,4.4627,4.4627,26000.0
2009-07-06 15:15:00,5.54,5.55,5.54,5.55,37200.0,4.4627,4.4708,4.4627,4.4708,37200.0
2009-07-06 15:20:00,5.55,5.55,5.54,5.55,37600.0,4.4708,4.4708,4.4627,4.4708,37600.0
2009-07-06 15:25:00,5.55,5.55,5.54,5.54,52800.0,4.4708,4.4708,4.4627,4.4627,52800.0
2009-07-06 15:30:00,5.54,5.54,5.53,5.53,92400.0,4.4627,4.4627,4.4547,4.4547,92400.0
2009-07-06 15:35:00,5.54,5.54,5.53,5.54,67200.0,4.4627,4.4627,4.4547,4.4627,67200.0
2009-07-06 15:40:00,5.54,5.55,5.54,5.54,94000.0,4.4627,4.4708,4.4627,4.4627,94000.0
2009-07-06 15:45:00,5.54,5.56,5.54,5.54,168400.0,4.4627,4.4788,4.4627,4.4627,168400.0
2009-07-06 15:50:00,5.54,5.55,5.54,5.55,220800.0,4.4627,4.4708,4.4627,4.4708,220800.0
2009-07-06 15:55:00,5.55,5.58,5.54,5.56,309200.0,4.4708,4.495,4.4627,4.4788,309200.0
2009-07-07 09:30:00,5.57,5.58,5.52,5.52,64800.0,4.4869,4.495,4.4466,4.4466,64800.0
2009-07-07 09:35:00,5.53,5.53,5.5,5.51,74400.0,4.4547,4.4547,4.4305,4.4386,74400.0
2009-07-07 09:40:00,5.51,5.52,5.48,5.48,167200.0,4.4386,4.4466,4.4144,4.4144,167200.0
2009-07-07 09:45:00,5.48,5.48,5.47,5.47,164400.0,4.4144,4.4144,4.4063,4.4063,164400.0
2009-07-07 09:50:00,5.47,5.47,5.47,5.47,82400.0,4.4063,4.4063,4.4063,4.4063,82400.0
2009-07-07 09:55:00,5.47,5.48,5.46,5.46,89200.0,4.4063,4.4144,4.3983,4.3983,89200.0
2009-07-07 10:00:00,5.46,5.46,5.46,5.46,85200.0,4.3983,4.3983,4.3983,4.3983,85200.0
2009-07-07 10:05:00,5.46,5.46,5.45,5.46,96800.0,4.3983,4.3983,4.3902,4.3983,96800.0
2009-07-07 10:10:00,5.46,5.46,5.44,5.44,84800.0,4.3983,4.3983,4.3822,4.3822,84800.0
2009-07-07 10:15:00,5.44,5.45,5.44,5.45,41200.0,4.3822,4.3902,4.3822,4.3902,41200.0
2009-07-07 10:20:00,5.45,5.47,5.45,5.47,60400.0,4.3902,4.4063,4.3902,4.4063,60400.0
2009-07-07 10:25:00,5.47,5.48,5.47,5.47,84400.0,4.4063,4.4144,4.4063,4.4063,84400.0
2009-07-07 10:30:00,5.47,5.48,5.47,5.48,78400.0,4.4063,4.4144,4.4063,4.4144,78400.0
2009-07-07 10:35:00,5.47,5.47,5.46,5.46,90400.0,4.4063,4.4063,4.3983,4.3983,90400.0
2009-07-07 10:40:00,5.46,5.47,5.46,5.46,44000.0,4.3983,4.4063,4.3983,4.3983,44000.0
2009-07-07 10:45:00,5.46,5.47,5.46,5.46,51200.0,4.3983,4.4063,4.3983,4.3983,51200.0
2009-07-07 10:50:00,5.46,5.46,5.45,5.45,39200.0,4.3983,4.3983,4.3902,4.3902,39200.0
2009-07-07 10:55:00,5.45,5.46,5.45,5.45,60000.0,4.3902,4.3983,4.3902,4.3902,60000.0
2009-07-07 11:00:00,5.45,5.46,5.45,5.46,62800.0,4.3902,4.3983,4.3902,4.3983,62800.0
2009-07-07 11:05:00,5.46,5.47,5.46,5.47,116800.0,4.3983,4.4063,4.3983,4.4063,116800.0
2009-07-07 11:10:00,5.47,5.48,5.47,5.48,3200.0,4.4063,4.4144,4.4063,4.4144,3200.0
2009-07-07 11:15:00,5.48,5.48,5.47,5.48,21600.0,4.4144,4.4144,4.4063,4.4144,21600.0
2009-07-07 11:20:00,5.48,5.48,5.48,5.48,25600.0,4.4144,4.4144,4.4144,4.4144,25600.0
2009-07-07 11:25:00,5.48,5.48,5.46,5.46,21600.0,4.4144,4.4144,4.3983,4.3983,21600.0
2009-07-07 11:30:00,5.46,5.46,5.46,5.46,8800.0,4.3983,4.3983,4.3983,4.3983,8800.0
2009-07-07 11:35:00,5.46,5.46,5.45,5.46,42400.0,4.3983,4.3983,4.3902,4.3983,42400.0
2009-07-07 11:40:00,5.45,5.46,5.44,5.44,41200.0,4.3902,4.3983,4.3822,4.3822,41200.0
2009-07-07 11:45:00,5.44,5.44,5.43,5.43,83200.0,4.3822,4.3822,4.3741,4.3741,83200.0
2009-07-07 11:50:00,5.43,5.45,5.43,5.45,38400.0,4.3741,4.3902,4.3741,4.3902,38400.0
2009-07-07 11:55:00,5.45,5.46,5.45,5.45,22000.0,4.3902,4.3983,4.3902,4.3902,22000.0
2009-07-07 12:00:00,5.45,5.46,5.45,5.45,29200.0,4.3902,4.3983,4.3902,4.3902,29200.0
2009-07-07 12:05:00,5.45,5.45,5.45,5.45,2800.0,4.3902,4.3902,4.3902,4.3902,2800.0
2009-07-07 12:10:00,5.45,5.46,5.45,5.46,26800.0,4.3902,4.3983,4.3902,4.3983,26800.0
2009-07-07 12:15:00,5.45,5.46,5.45,5.46,39200.0,4.3902,4.3983,4.3902,4.3983,39200.0
2009-07-07 12:20:00,5.46,5.46,5.46,5.46,14800.0,4.3983,4.3983,4.3983,4.3983,14800.0
2009-07-07 12:25:00,5.46,5.46,5.45,5.45,46400.0,4.3983,4.3983,4.3902,4.3902,46400.0
2009-07-07 12:30:00,5.46,5.46,5.45,5.45,1200.0,4.3983,4.3983,4.3902,4.3902,1200.0
2009-07-07 12:35:00,5.45,5.46,5.45,5.45,11200.0,4.3902,4.3983,4.3902,4.3902,11200.0
2009-07-07 12:40:00,5.45,5.46,5.45,5.46,50000.0,4.3902,4.3983,4.3902,4.3983,50000.0
2009-07-07 12:45:00,5.46,5.47,5.46,5.47,28800.0,4.3983,4.4063,4.3983,4.4063,28800.0
2009-07-07 12:50:00,5.47,5.47,5.47,5.47,5600.0,4.4063,4.4063,4.4063,4.4063,5600.0
2009-07-07 12:55:00,5.47,5.47,5.47,5.47,42800.0,4.4063,4.4063,4.4063,4.4063,42800.0
2009-07-07 13:00:00,5.47,5.47,5.47,5.47,34000.0,4.4063,4.4063,4.4063,4.4063,34000.0
2009-07-07 13:05:00,5.47,5.48,5.47,5.48,24000.0,4.4063,4.4144,4.4063,4.4144,24000.0
2009-07-07 13:10:00,5.48,5.48,5.48,5.48,7600.0,4.4144,4.4144,4.4144,4.4144,7600.0
2009-07-07 13:15:00,5.48,5.48,5.48,5.48,18400.0,4.4144,4.4144,4.4144,4.4144,18400.0
2009-07-07 13:20:00,5.48,5.48,5.47,5.47,42800.0,4.4144,4.4144,4.4063,4.4063,42800.0
2009-07-07 13:25:00,5.47,5.48,5.47,5.48,5600.0,4.4063,4.4144,4.4063,4.4144,5600.0
2009-07-07 13:30:00,5.48,5.49,5.48,5.48,36000.0,4.4144,4.4225,4.4144,4.4144,36000.0
2009-07-07 13:35:00,5.48,5.48,5.48,5.48,14000.0,4.4144,4.4144,4.4144,4.4144,14000.0
2009-07-07 13:40:00,5.48,5.48,5.48,5.48,20400.0,4.4144,4.4144,4.4144,4.4144,20400.0
2009-07-07 13:45:00,5.48,5.48,5.47,5.47,19200.0,4.4144,4.4144,4.4063,4.4063,19200.0
2009-07-07 13:50:00,5.47,5.48,5.47,5.47,12000.0,4.4063,4.4144,4.4063,4.4063,12000.0
2009-07-07 13:55:00,5.47,5.47,5.47,5.47,19600.0,4.4063,4.4063,4.4063,4.4063,19600.0
2009-07-07 14:00:00,5.47,5.48,5.47,5.48,17200.0,4.4063,4.4144,4.4063,4.4144,17200.0
2009-07-07 14:05:00,5.48,5.48,5.47,5.47,67200.0,4.4144,4.4144,4.4063,4.4063,67200.0
2009-07-07 14:10:00,5.47,5.48,5.47,5.48,71600.0,4.4063,4.4144,4.4063,4.4144,71600.0
2009-07-07 14:15:00,5.48,5.48,5.47,5.48,59600.0,4.4144,4.4144,4.4063,4.4144,59600.0
2009-07-07 14:20:00,5.48,5.49,5.48,5.48,96400.0,4.4144,4.4225,4.4144,4.4144,96400.0
2009-07-07 14:25:00,5.48,5.49,5.48,5.48,9200.0,4.4144,4.4225,4.4144,4.4144,9200.0
2009-07-07 14:30:00,5.48,5.48,5.48,5.48,22800.0,4.4144,4.4144,4.4144,4.4144,22800.0
2009-07-07 14:35:00,5.48,5.49,5.48,5.49,22800.0,4.4144,4.4225,4.4144,4.4225,22800.0
2009-07-07 14:40:00,5.49,5.49,5.48,5.49,22800.0,4.4225,4.4225,4.4144,4.4225,22800.0
2009-07-07 14:45:00,5.49,5.49,5.48,5.48,272400.0,4.4225,4.4225,4.4144,4.4144,272400.0
2009-07-07 14:50:00,5.48,5.48,5.46,5.46,186800.0,4.4144,4.4144,4.3983,4.3983,186800.0
2009-07-07 14:55:00,5.46,5.46,5.46,5.46,75600.0,4.3983,4.3983,4.3983,4.3983,75600.0
2009-07-07 15:00:00,5.46,5.46,5.45,5.45,79200.0,4.3983,4.3983,4.3902,4.3902,79200.0
2009-07-07 15:05:00,5.44,5.45,5.43,5.44,61600.0,4.3822,4.3902,4.3741,4.3822,61600.0
2009-07-07 15:10:00,5.44,5.45,5.44,5.45,15600.0,4.3822,4.3902,4.3822,4.3902,15600.0
2009-07-07 15:15:00,5.45,5.45,5.44,5.45,45600.0,4.3902,4.3902,4.3822,4.3902,45600.0
2009-07-07 15:20:00,5.44,5.45,5.44,5.44,30400.0,4.3822,4.3902,4.3822,4.3822,30400.0
2009-07-07 15:25:00,5.44,5.46,5.44,5.46,40800.0,4.3822,4.3983,4.3822,4.3983,40800.0
2009-07-07 15:30:00,5.46,5.46,5.45,5.45,111600.0,4.3983,4.3983,4.3902,4.3902,111600.0
2009-07-07 15:35:00,5.45,5.45,5.44,5.45,57200.0,4.3902,4.3902,4.3822,4.3902,57200.0
2009-07-07 15:40:00,5.44,5.45,5.43,5.43,100000.0,4.3822,4.3902,4.3741,4.3741,100000.0
2009-07-07 15:45:00,5.43,5.44,5.43,5.43,107600.0,4.3741,4.3822,4.3741,4.3741,107600.0
2009-07-07 15:50:00,5.43,5.43,5.41,5.42,293600.0,4.3741,4.3741,4.358,4.3661,293600.0
2009-07-07 15:55:00,5.42,5.43,5.42,5.42,395200.0,4.3661,4.3741,4.3661,4.3661,395200.0
2009-07-08 09:30:00,5.55,5.55,5.44,5.45,82400.0,4.4708,4.4708,4.3822,4.3902,82400.0
2009-07-08 09:35:00,5.46,5.48,5.43,5.43,59200.0,4.3983,4.4144,4.3741,4.3741,59200.0
2009-07-08 09:40:00,5.43,5.47,5.43,5.46,107200.0,4.3741,4.4063,4.3741,4.3983,107200.0
2009-07-08 09:45:00,5.46,5.49,5.46,5.46,50400.0,4.3983,4.4225,4.3983,4.3983,50400.0
2009-07-08 09:50:00,5.46,5.46,5.43,5.44,69600.0,4.3983,4.3983,4.3741,4.3822,69600.0
2009-07-08 09:55:00,5.44,5.45,5.43,5.44,68000.0,4.3822,4.3902,4.3741,4.3822,68000.0
2009-07-08 10:00:00,5.45,5.47,5.44,5.47,82400.0,4.3902,4.4063,4.3822,4.4063,82400.0
2009-07-08 10:05:00,5.47,5.48,5.46,5.48,73600.0,4.4063,4.4144,4.3983,4.4144,73600.0
2009-07-08 10:10:00,5.48,5.48,5.46,5.48,52400.0,4.4144,4.4144,4.3983,4.4144,52400.0
2009-07-08 10:15:00,5.48,5.49,5.48,5.49,23200.0,4.4144,4.4225,4.4144,4.4225,23200.0
2009-07-08 10:20:00,5.48,5.49,5.47,5.47,83600.0,4.4144,4.4225,4.4063,4.4063,83600.0
2009-07-08 10:25:00,5.47,5.48,5.46,5.48,47600.0,4.4063,4.4144,4.3983,4.4144,47600.0
2009-07-08 10:30:00,5.48,5.49,5.48,5.48,52400.0,4.4144,4.4225,4.4144,4.4144,52400.0
2009-07-08 10:35:00,5.49,5.49,5.48,5.49,100000.0,4.4225,4.4225,4.4144,4.4225,100000.0
2009-07-08 10:40:00,5.49,5.49,5.48,5.49,53600.0,4.4225,4.4225,4.4144,4.4225,53600.0
2009-07-08 10:45:00,5.49,5.5,5.49,5.5,104000.0,4.4225,4.4305,4.4225,4.4305,104000.0
2009-07-08 10:50:00,5.5,5.5,5.49,5.5,63600.0,4.4305,4.4305,4.4225,4.4305,63600.0
2009-07-08 10:55:00,5.49,5.49,5.48,5.48,39200.0,4.4225,4.4225,4.4144,4.4144,39200.0
2009-07-08 11:00:00,5.48,5.48,5.47,5.47,52400.0,4.4144,4.4144,4.4063,4.4063,52400.0
2009-07-08 11:05:00,5.47,5.48,5.45,5.46,104000.0,4.4063,4.4144,4.3902,4.3983,104000.0
2009-07-08 11:10:00,5.47,5.48,5.46,5.48,94800.0,4.4063,4.4144,4.3983,4.4144,94800.0
2009-07-08 11:15:00,5.47,5.48,5.47,5.48,102000.0,4.4063,4.4144,4.4063,4.4144,102000.0
2009-07-08 11:20:00,5.48,5.48,5.47,5.47,124400.0,4.4144,4.4144,4.4063,4.4063,124400.0
2009-07-08 11:25:00,5.47,5.48,5.47,5.48,64800.0,4.4063,4.4144,4.4063,4.4144,64800.0
2009-07-08 11:30:00,5.48,5.49,5.48,5.49,76800.0,4.4144,4.4225,4.4144,4.4225,76800.0
2009-07-08 11:35:00,5.49,5.49,5.49,5.49,95200.0,4.4225,4.4225,4.4225,4.4225,95200.0
2009-07-08 11:40:00,5.48,5.49,5.48,5.49,93600.0,4.4144,4.4225,4.4144,4.4225,93600.0
2009-07-08 11:45:00,5.49,5.49,5.48,5.48,36400.0,4.4225,4.4225,4.4144,4.4144,36400.0
2009-07-08 11:50:00,5.48,5.48,5.46,5.47,116000.0,4.4144,4.4144,4.3983,4.4063,116000.0
2009-07-08 11:55:00,5.47,5.47,5.47,5.47,129600.0,4.4063,4.4063,4.4063,4.4063,129600.0
2009-07-08 12:00:00,5.47,5.47,5.46,5.46,33200.0,4.4063,4.4063,4.3983,4.3983,33200.0
2009-07-08 12:05:00,5.46,5.47,5.46,5.47,65200.0,4.3983,4.4063,4.3983,4.4063,65200.0
2009-07-08 12:10:00,5.47,5.47,5.47,5.47,26400.0,4.4063,4.4063,4.4063,4.4063,26400.0
2009-07-08 12:15:00,5.47,5.47,5.45,5.45,61600.0,4.4063,4.4063,4.3902,4.3902,61600.0
2009-07-08 12:20:00,5.46,5.46,5.45,5.46,58400.0,4.3983,4.3983,4.3902,4.3983,58400.0
2009-07-08 12:25:00,5.45,5.46,5.45,5.46,90800.0,4.3902,4.3983,4.3902,4.3983,90800.0
2009-07-08 12:30:00,5.46,5.46,5.46,5.46,40800.0,4.3983,4.3983,4.3983,4.3983,40800.0
2009-07-08 12:35:00,5.46,5.46,5.45,5.45,22800.0,4.3983,4.3983,4.3902,4.3902,22800.0
2009-07-08 12:40:00,5.45,5.45,5.45,5.45,7200.0,4.3902,4.3902,4.3902,4.3902,7200.0
2009-07-08 12:45:00,5.45,5.46,5.45,5.46,29200.0,4.3902,4.3983,4.3902,4.3983,29200.0
2009-07-08 12:50:00,5.46,5.46,5.46,5.46,6000.0,4.3983,4.3983,4.3983,4.3983,6000.0
2009-07-08 12:55:00,5.46,5.46,5.46,5.46,16800.0,4.3983,4.3983,4.3983,4.3983,16800.0
2009-07-08 13:00:00,5.46,5.47,5.45,5.47,101600.0,4.3983,4.4063,4.3902,4.4063,101600.0
2009-07-08 13:05:00,5.47,5.47,5.47,5.47,166400.0,4.4063,4.4063,4.4063,4.4063,166400.0
2009-07-08 13:10:00,5.47,5.47,5.46,5.47,95600.0,4.4063,4.4063,4.3983,4.4063,95600.0
2009-07-08 13:15:00,5.48,5.48,5.47,5.47,83200.0,4.4144,4.4144,4.4063,4.4063,83200.0
2009-07-08 13:20:00,5.47,5.48,5.47,5.48,87600.0,4.4063,4.4144,4.4063,4.4144,87600.0
2009-07-08 13:25:00,5.48,5.51,5.48,5.5,406000.0,4.4144,4.4386,4.4144,4.4305,406000.0
2009-07-08 13:30:00,5.5,5.51,5.5,5.5,152000.0,4.4305,4.4386,4.4305,4.4305,152000.0
2009-07-08 13:35:00,5.5,5.5,5.49,5.49,78000.0,4.4305,4.4305,4.4225,4.4225,78000.0
2009-07-08 13:40:00,5.49,5.5,5.49,5.5,34400.0,4.4225,4.4305,4.4225,4.4305,34400.0
2009-07-08 13:45:00,5.5,5.5,5.5,5.5,67600.0,4.4305,4.4305,4.4305,4.4305,67600.0
2009-07-08 13:50:00,5.5,5.5,5.48,5.48,36400.0,4.4305,4.4305,4.4144,4.4144,36400.0
2009-07-08 13:55:00,5.49,5.49,5.48,5.48,18000.0,4.4225,4.4225,4.4144,4.4144,18000.0
2009-07-08 14:00:00,5.49,5.49,5.48,5.48,37200.0,4.4225,4.4225,4.4144,4.4144,37200.0
2009-07-08 14:05:00,5.48,5.48,5.47,5.47,45600.0,4.4144,4.4144,4.4063,4.4063,45600.0
2009-07-08 14:10:00,5.47,5.48,5.47,5.47,27600.0,4.4063,4.4144,4.4063,4.4063,27600.0
2009-07-08 14:15:00,5.47,5.48,5.46,5.47,66800.0,4.4063,4.4144,4.3983,4.4063,66800.0
2009-07-08 14:20:00,5.47,5.48,5.47,5.47,47600.0,4.4063,4.4144,4.4063,4.4063,47600.0
2009-07-08 14:25:00,5.47,5.47,5.46,5.47,53600.0,4.4063,4.4063,4.3983,4.4063,53600.0
2009-07-08 14:30:00,5.47,5.47,5.45,5.45,54000.0,4.4063,4.4063,4.3902,4.3902,54000.0
2009-07-08 14:35:00,5.45,5.47,5.45,5.46,71600.0,4.3902,4.4063,4.3902,4.3983,71600.0
2009-07-08 14:40:00,5.46,5.46,5.45,5.45,36800.0,4.3983,4.3983,4.3902,4.3902,36800.0
2009-07-08 14:45:00,5.46,5.46,5.45,5.45,45200.0,4.3983,4.3983,4.3902,4.3902,45200.0
2009-07-08 14:50:00,5.45,5.47,5.45,5.47,78400.0,4.3902,4.4063,4.3902,4.4063,78400.0
2009-07-08 14:55:00,5.47,5.47,5.46,5.47,50000.0,4.4063,4.4063,4.3983,4.4063,50000.0
2009-07-08 15:00:00,5.47,5.48,5.47,5.48,61200.0,4.4063,4.4144,4.4063,4.4144,61200.0
2009-07-08 15:05:00,5.47,5.49,5.47,5.48,86400.0,4.4063,4.4225,4.4063,4.4144,86400.0
2009-07-08 15:10:00,5.48,5.49,5.48,5.48,80400.0,4.4144,4.4225,4.4144,4.4144,80400.0
2009-07-08 15:15:00,5.48,5.49,5.47,5.48,77200.0,4.4144,4.4225,4.4063,4.4144,77200.0
2009-07-08 15:20:00,5.48,5.48,5.47,5.47,72800.0,4.4144,4.4144,4.4063,4.4063,72800.0
2009-07-08 15:25:00,5.47,5.47,5.46,5.47,88800.0,4.4063,4.4063,4.3983,4.4063,88800.0
2009-07-08 15:30:00,5.47,5.48,5.47,5.48,55600.0,4.4063,4.4144,4.4063,4.4144,55600.0
2009-07-08 15:35:00,5.48,5.5,5.48,5.49,108400.0,4.4144,4.4305,4.4144,4.4225,108400.0
2009-07-08 15:40:00,5.49,5.5,5.49,5.5,102000.0,4.4225,4.4305,4.4225,4.4305,102000.0
2009-07-08 15:45:00,5.5,5.52,5.5,5.5,208400.0,4.4305,4.4466,4.4305,4.4305,208400.0
2009-07-08 15:50:00,5.5,5.5,5.49,5.49,212800.0,4.4305,4.4305,4.4225,4.4225,212800.0
2009-07-08 15:55:00,5.49,5.5,5.49,5.49,264800.0,4.4225,4.4305,4.4225,4.4225,264800.0
2009-07-09 09:30:00,5.49,5.51,5.47,5.48,108400.0,4.4225,4.4386,4.4063,4.4144,108400.0
2009-07-09 09:35:00,5.49,5.5,5.44,5.44,57200.0,4.4225,4.4305,4.3822,4.3822,57200.0
2009-07-09 09:40:00,5.44,5.44,5.41,5.43,76000.0,4.3822,4.3822,4.358,4.3741,76000.0
2009-07-09 09:45:00,5.42,5.42,5.41,5.41,37200.0,4.3661,4.3661,4.358,4.358,37200.0
2009-07-09 09:50:00,5.41,5.43,5.4,5.43,98800.0,4.358,4.3741,4.35,4.3741,98800.0
2009-07-09 09:55:00,5.43,5.43,5.42,5.42,66000.0,4.3741,4.3741,4.3661,4.3661,66000.0
2009-07-09 10:00:00,5.42,5.43,5.41,5.42,62800.0,4.3661,4.3741,4.358,4.3661,62800.0
2009-07-09 10:05:00,5.42,5.43,5.41,5.43,62400.0,4.3661,4.3741,4.358,4.3741,62400.0
2009-07-09 10:10:00,5.43,5.44,5.43,5.43,33600.0,4.3741,4.3822,4.3741,4.3741,33600.0
2009-07-09 10:15:00,5.43,5.44,5.43,5.43,62800.0,4.3741,4.3822,4.3741,4.3741,62800.0
2009-07-09 10:20:00,5.43,5.43,5.42,5.42,84000.0,4.3741,4.3741,4.3661,4.3661,84000.0
2009-07-09 10:25:00,5.42,5.43,5.4,5.42,80000.0,4.3661,4.3741,4.35,4.3661,80000.0
2009-07-09 10:30:00,5.43,5.43,5.42,5.42,47200.0,4.3741,4.3741,4.3661,4.3661,47200.0
2009-07-09 10:35:00,5.42,5.43,5.42,5.42,72400.0,4.3661,4.3741,4.3661,4.3661,72400.0
2009-07-09 10:40:00,5.42,5.42,5.42,5.42,78400.0,4.3661,4.3661,4.3661,4.3661,78400.0
2009-07-09 10:45:00,5.42,5.42,5.41,5.41,49200.0,4.3661,4.3661,4.358,4.358,49200.0
2009-07-09 10:50:00,5.41,5.42,5.41,5.42,15200.0,4.358,4.3661,4.358,4.3661,15200.0
2009-07-09 10:55:00,5.42,5.42,5.42,5.42,12400.0,4.3661,4.3661,4.3661,4.3661,12400.0
2009-07-09 11:00:00,5.42,5.42,5.4,5.4,84000.0,4.3661,4.3661,4.35,4.35,84000.0
2009-07-09 11:05:00,5.4,5.4,5.39,5.39,116400.0,4.35,4.35,4.3419,4.3419,116400.0
2009-07-09 11:10:00,5.39,5.39,5.39,5.39,140800.0,4.3419,4.3419,4.3419,4.3419,140800.0
2009-07-09 11:15:00,5.39,5.4,5.38,5.39,62800.0,4.3419,4.35,4.3338,4.3419,62800.0
2009-07-09 11:20:00,5.39,5.4,5.39,5.4,64400.0,4.3419,4.35,4.3419,4.35,64400.0
2009-07-09 11:25:00,5.4,5.41,5.4,5.4,15200.0,4.35,4.358,4.35,4.35,15200.0
2009-07-09 11:30:00,5.4,5.41,5.39,5.41,76400.0,4.35,4.358,4.3419,4.358,76400.0
2009-07-09 11:35:00,5.41,5.41,5.4,5.4,47200.0,4.358,4.358,4.35,4.35,47200.0
2009-07-09 11:40:00,5.4,5.41,5.4,5.41,20800.0,4.35,4.358,4.35,4.358,20800.0
2009-07-09 11:45:00,5.41,5.41,5.41,5.41,55600.0,4.358,4.358,4.358,4.358,55600.0
2009-07-09 11:50:00,5.41,5.41,5.41,5.41,47600.0,4.358,4.358,4.358,4.358,47600.0
2009-07-09 11:55:00,5.41,5.41,5.4,5.4,12400.0,4.358,4.358,4.35,4.35,12400.0
2009-07-09 12:00:00,5.4,5.4,5.4,5.4,61200.0,4.35,4.35,4.35,4.35,61200.0
2009-07-09 12:05:00,5.4,5.41,5.4,5.41,18400.0,4.35,4.358,4.35,4.358,18400.0
2009-07-09 12:10:00,5.41,5.41,5.4,5.41,61200.0,4.358,4.358,4.35,4.358,61200.0
2009-07-09 12:15:00,5.41,5.42,5.41,5.42,41200.0,4.358,4.3661,4.358,4.3661,41200.0
2009-07-09 12:20:00,5.42,5.43,5.42,5.42,43200.0,4.3661,4.3741,4.3661,4.3661,43200.0
2009-07-09 12:25:00,5.43,5.43,5.42,5.42,30800.0,4.3741,4.3741,4.3661,4.3661,30800.0
2009-07-09 12:30:00,5.42,5.43,5.42,5.43,32000.0,4.3661,4.3741,4.3661,4.3741,32000.0
2009-07-09 12:35:00,5.43,5.43,5.42,5.43,15600.0,4.3741,4.3741,4.3661,4.3741,15600.0
2009-07-09 12:40:00,5.43,5.43,5.43,5.43,70800.0,4.3741,4.3741,4.3741,4.3741,70800.0
2009-07-09 12:45:00,5.43,5.43,5.42,5.43,46400.0,4.3741,4.3741,4.3661,4.3741,46400.0
2009-07-09 12:50:00,5.42,5.43,5.42,5.43,64000.0,4.3661,4.3741,4.3661,4.3741,64000.0
2009-07-09 12:55:00,5.43,5.43,5.43,5.43,35200.0,4.3741,4.3741,4.3741,4.3741,35200.0
2009-07-09 13:00:00,5.43,5.43,5.42,5.42,86800.0,4.3741,4.3741,4.3661,4.3661,86800.0
2009-07-09 13:05:00,5.43,5.43,5.43,5.43,91200.0,4.3741,4.3741,4.3741,4.3741,91200.0
2009-07-09 13:10:00,5.43,5.46,5.43,5.44,101200.0,4.3741,4.3983,4.3741,4.3822,101200.0
2009-07-09 13:15:00,5.44,5.44,5.43,5.43,88400.0,4.3822,4.3822,4.3741,4.3741,88400.0
2009-07-09 13:20:00,5.43,5.44,5.43,5.43,32400.0,4.3741,4.3822,4.3741,4.3741,32400.0
2009-07-09 13:25:00,5.43,5.45,5.43,5.44,56400.0,4.3741,4.3902,4.3741,4.3822,56400.0
2009-07-09 13:30:00,5.44,5.45,5.44,5.44,27600.0,4.3822,4.3902,4.3822,4.3822,27600.0
2009-07-09 13:35:00,5.44,5.45,5.44,5.44,17600.0,4.3822,4.3902,4.3822,4.3822,17600.0
2009-07-09 13:40:00,5.44,5.45,5.43,5.44,50400.0,4.3822,4.3902,4.3741,4.3822,50400.0
2009-07-09 13:45:00,5.45,5.45,5.44,5.44,19200.0,4.3902,4.3902,4.3822,4.3822,19200.0
2009-07-09 13:50:00,5.45,5.45,5.44,5.45,33200.0,4.3902,4.3902,4.3822,4.3902,33200.0
2009-07-09 13:55:00,5.45,5.45,5.45,5.45,36800.0,4.3902,4.3902,4.3902,4.3902,36800.0
2009-07-09 14:00:00,5.45,5.45,5.45,5.45,54800.0,4.3902,4.3902,4.3902,4.3902,54800.0
2009-07-09 14:05:00,5.45,5.45,5.45,5.45,14400.0,4.3902,4.3902,4.3902,4.3902,14400.0
2009-07-09 14:10:00,5.45,5.45,5.45,5.45,54000.0,4.3902,4.3902,4.3902,4.3902,54000.0
2009-07-09 14:15:00,5.45,5.45,5.45,5.45,83600.0,4.3902,4.3902,4.3902,4.3902,83600.0
2009-07-09 14:20:00,5.45,5.45,5.44,5.45,58000.0,4.3902,4.3902,4.3822,4.3902,58000.0
2009-07-09 14:25:00,5.45,5.46,5.45,5.45,40400.0,4.3902,4.3983,4.3902,4.3902,40400.0
2009-07-09 14:30:00,5.45,5.46,5.45,5.46,30800.0,4.3902,4.3983,4.3902,4.3983,30800.0
2009-07-09 14:35:00,5.46,5.46,5.46,5.46,14000.0,4.3983,4.3983,4.3983,4.3983,14000.0
2009-07-09 14:40:00,5.46,5.46,5.46,5.46,35600.0,4.3983,4.3983,4.3983,4.3983,35600.0
2009-07-09 14:45:00,5.46,5.46,5.45,5.46,8800.0,4.3983,4.3983,4.3902,4.3983,8800.0
2009-07-09 14:50:00,5.46,5.46,5.46,5.46,16000.0,4.3983,4.3983,4.3983,4.3983,16000.0
2009-07-09 14:55:00,5.46,5.46,5.44,5.45,50400.0,4.3983,4.3983,4.3822,4.3902,50400.0
2009-07-09 15:00:00,5.45,5.45,5.44,5.45,56800.0,4.3902,4.3902,4.3822,4.3902,56800.0
2009-07-09 15:05:00,5.45,5.45,5.44,5.44,23600.0,4.3902,4.3902,4.3822,4.3822,23600.0
2009-07-09 15:10:00,5.44,5.45,5.44,5.44,22800.0,4.3822,4.3902,4.3822,4.3822,22800.0
2009-07-09 15:15:00,5.44,5.45,5.44,5.45,58000.0,4.3822,4.3902,4.3822,4.3902,58000.0
2009-07-09 15:20:00,5.45,5.46,5.45,5.45,48800.0,4.3902,4.3983,4.3902,4.3902,48800.0
2009-07-09 15:25:00,5.45,5.45,5.45,5.45,68000.0,4.3902,4.3902,4.3902,4.3902,68000.0
2009-07-09 15:30:00,5.45,5.45,5.43,5.44,78000.0,4.3902,4.3902,4.3741,4.3822,78000.0
2009-07-09 15:35:00,5.44,5.44,5.43,5.44,50400.0,4.3822,4.3822,4.3741,4.3822,50400.0
2009-07-09 15:40:00,5.44,5.44,5.43,5.43,71200.0,4.3822,4.3822,4.3741,4.3741,71200.0
2009-07-09 15:45:00,5.43,5.45,5.43,5.45,131600.0,4.3741,4.3902,4.3741,4.3902,131600.0
2009-07-09 15:50:00,5.45,5.45,5.44,5.44,188000.0,4.3902,4.3902,4.3822,4.3822,188000.0
2009-07-09 15:55:00,5.44,5.44,5.42,5.43,583600.0,4.3822,4.3822,4.3661,4.3741,583600.0
2009-07-10 09:30:00,5.4,5.42,5.38,5.4,170800.0,4.35,4.3661,4.3338,4.35,170800.0
2009-07-10 09:35:00,5.4,5.43,5.4,5.42,56800.0,4.35,4.3741,4.35,4.3661,56800.0
2009-07-10 09:40:00,5.43,5.45,5.43,5.43,46400.0,4.3741,4.3902,4.3741,4.3741,46400.0
2009-07-10 09:45:00,5.43,5.45,5.43,5.45,20400.0,4.3741,4.3902,4.3741,4.3902,20400.0
2009-07-10 09:50:00,5.45,5.47,5.45,5.45,71200.0,4.3902,4.4063,4.3902,4.3902,71200.0
2009-07-10 09:55:00,5.45,5.45,5.43,5.43,151600.0,4.3902,4.3902,4.3741,4.3741,151600.0
2009-07-10 10:00:00,5.43,5.43,5.41,5.43,99600.0,4.3741,4.3741,4.358,4.3741,99600.0
2009-07-10 10:05:00,5.43,5.43,5.42,5.42,101600.0,4.3741,4.3741,4.3661,4.3661,101600.0
2009-07-10 10:10:00,5.42,5.46,5.42,5.46,80400.0,4.3661,4.3983,4.3661,4.3983,80400.0
2009-07-10 10:15:00,5.46,5.46,5.45,5.45,49200.0,4.3983,4.3983,4.3902,4.3902,49200.0
2009-07-10 10:20:00,5.45,5.47,5.45,5.46,38400.0,4.3902,4.4063,4.3902,4.3983,38400.0
2009-07-10 10:25:00,5.46,5.46,5.45,5.45,14000.0,4.3983,4.3983,4.3902,4.3902,14000.0
2009-07-10 10:30:00,5.45,5.45,5.45,5.45,33200.0,4.3902,4.3902,4.3902,4.3902,33200.0
2009-07-10 10:35:00,5.45,5.45,5.43,5.43,146800.0,4.3902,4.3902,4.3741,4.3741,146800.0
2009-07-10 10:40:00,5.43,5.43,5.43,5.43,41200.0,4.3741,4.3741,4.3741,4.3741,41200.0
2009-07-10 10:45:00,5.43,5.44,5.43,5.44,44400.0,4.3741,4.3822,4.3741,4.3822,44400.0
2009-07-10 10:50:00,5.44,5.45,5.43,5.44,19200.0,4.3822,4.3902,4.3741,4.3822,19200.0
2009-07-10 10:55:00,5.44,5.45,5.44,5.45,36800.0,4.3822,4.3902,4.3822,4.3902,36800.0
2009-07-10 11:00:00,5.44,5.44,5.43,5.43,27600.0,4.3822,4.3822,4.3741,4.3741,27600.0
2009-07-10 11:05:00,5.43,5.43,5.43,5.43,43200.0,4.3741,4.3741,4.3741,4.3741,43200.0
2009-07-10 11:10:00,5.43,5.43,5.42,5.42,36400.0,4.3741,4.3741,4.3661,4.3661,36400.0
2009-07-10 11:15:00,5.42,5.43,5.41,5.41,85200.0,4.3661,4.3741,4.358,4.358,85200.0
2009-07-10 11:20:00,5.41,5.41,5.39,5.4,130000.0,4.358,4.358,4.3419,4.35,130000.0
2009-07-10 11:25:00,5.4,5.41,5.39,5.39,123200.0,4.35,4.358,4.3419,4.3419,123200.0
2009-07-10 11:30:00,5.39,5.39,5.38,5.39,66000.0,4.3419,4.3419,4.3338,4.3419,66000.0
2009-07-10 11:35:00,5.39,5.39,5.38,5.38,56400.0,4.3419,4.3419,4.3338,4.3338,56400.0
2009-07-10 11:40:00,5.38,5.38,5.38,5.38,31600.0,4.3338,4.3338,4.3338,4.3338,31600.0
2009-07-10 11:45:00,5.38,5.39,5.38,5.39,21200.0,4.3338,4.3419,4.3338,4.3419,21200.0
2009-07-10 11:50:00,5.38,5.39,5.38,5.39,53600.0,4.3338,4.3419,4.3338,4.3419,53600.0
2009-07-10 11:55:00,5.39,5.39,5.38,5.38,27200.0,4.3419,4.3419,4.3338,4.3338,27200.0
2009-07-10 12:00:00,5.39,5.39,5.39,5.39,15600.0,4.3419,4.3419,4.3419,4.3419,15600.0
2009-07-10 12:05:00,5.39,5.41,5.39,5.4,48400.0,4.3419,4.358,4.3419,4.35,48400.0
2009-07-10 12:10:00,5.4,5.41,5.4,5.4,3600.0,4.35,4.358,4.35,4.35,3600.0
2009-07-10 12:15:00,5.41,5.41,5.4,5.41,18800.0,4.358,4.358,4.35,4.358,18800.0
2009-07-10 12:20:00,5.41,5.41,5.4,5.4,46000.0,4.358,4.358,4.35,4.35,46000.0
2009-07-10 12:25:00,5.4,5.4,5.4,5.4,6400.0,4.35,4.35,4.35,4.35,6400.0
2009-07-10 12:30:00,5.4,5.4,5.4,5.4,22400.0,4.35,4.35,4.35,4.35,22400.0
2009-07-10 12:35:00,5.4,5.41,5.4,5.41,34400.0,4.35,4.358,4.35,4.358,34400.0
2009-07-10 12:40:00,5.41,5.42,5.41,5.41,66800.0,4.358,4.3661,4.358,4.358,66800.0
2009-07-10 12:45:00,5.41,5.41,5.41,5.41,32000.0,4.358,4.358,4.358,4.358,32000.0
2009-07-10 12:50:00,5.41,5.41,5.41,5.41,4000.0,4.358,4.358,4.358,4.358,4000.0
2009-07-10 12:55:00,5.41,5.41,5.4,5.4,22400.0,4.358,4.358,4.35,4.35,22400.0
2009-07-10 13:00:00,5.4,5.4,5.4,5.4,24000.0,4.35,4.35,4.35,4.35,24000.0
2009-07-10 13:05:00,5.4,5.4,5.4,5.4,34000.0,4.35,4.35,4.35,4.35,34000.0
2009-07-10 13:10:00,5.4,5.4,5.4,5.4,43200.0,4.35,4.35,4.35,4.35,43200.0
2009-07-10 13:15:00,5.4,5.41,5.4,5.41,38400.0,4.35,4.358,4.35,4.358,38400.0
2009-07-10 13:20:00,5.41,5.41,5.4,5.4,60000.0,4.358,4.358,4.35,4.35,60000.0
2009-07-10 13:25:00,5.4,5.4,5.39,5.39,16800.0,4.35,4.35,4.3419,4.3419,16800.0
2009-07-10 13:30:00,5.39,5.4,5.39,5.39,6800.0,4.3419,4.35,4.3419,4.3419,6800.0
2009-07-10 13:35:00,5.39,5.4,5.39,5.4,19600.0,4.3419,4.35,4.3419,4.35,19600.0
2009-07-10 13:40:00,5.4,5.42,5.4,5.42,52800.0,4.35,4.3661,4.35,4.3661,52800.0
2009-07-10 13:45:00,5.41,5.42,5.41,5.41,23600.0,4.358,4.3661,4.358,4.358,23600.0
2009-07-10 13:50:00,5.41,5.41,5.41,5.41,19200.0,4.358,4.358,4.358,4.358,19200.0
2009-07-10 13:55:00,5.41,5.41,5.41,5.41,15600.0,4.358,4.358,4.358,4.358,15600.0
2009-07-10 14:00:00,5.41,5.41,5.4,5.4,14000.0,4.358,4.358,4.35,4.35,14000.0
2009-07-10 14:05:00,5.4,5.41,5.4,5.4,51600.0,4.35,4.358,4.35,4.35,51600.0
2009-07-10 14:10:00,5.4,5.4,5.39,5.39,26800.0,4.35,4.35,4.3419,4.3419,26800.0
2009-07-10 14:15:00,5.39,5.39,5.39,5.39,38400.0,4.3419,4.3419,4.3419,4.3419,38400.0
2009-07-10 14:20:00,5.39,5.4,5.38,5.38,42400.0,4.3419,4.35,4.3338,4.3338,42400.0
2009-07-10 14:25:00,5.38,5.39,5.38,5.39,43600.0,4.3338,4.3419,4.3338,4.3419,43600.0
2009-07-10 14:30:00,5.39,5.4,5.39,5.39,26400.0,4.3419,4.35,4.3419,4.3419,26400.0
2009-07-10 14:35:00,5.4,5.4,5.4,5.4,10800.0,4.35,4.35,4.35,4.35,10800.0
2009-07-10 14:40:00,5.4,5.4,5.39,5.4,54000.0,4.35,4.35,4.3419,4.35,54000.0
2009-07-10 14:45:00,5.39,5.4,5.39,5.4,64800.0,4.3419,4.35,4.3419,4.35,64800.0
2009-07-10 14:50:00,5.4,5.4,5.39,5.39,66400.0,4.35,4.35,4.3419,4.3419,66400.0
2009-07-10 14:55:00,5.39,5.4,5.37,5.38,304800.0,4.3419,4.35,4.3258,4.3338,304800.0
2009-07-10 15:00:00,5.38,5.38,5.37,5.37,254000.0,4.3338,4.3338,4.3258,4.3258,254000.0
2009-07-10 15:05:00,5.37,5.38,5.37,5.37,65200.0,4.3258,4.3338,4.3258,4.3258,65200.0
2009-07-10 15:10:00,5.37,5.38,5.37,5.38,130000.0,4.3258,4.3338,4.3258,4.3338,130000.0
2009-07-10 15:15:00,5.37,5.38,5.37,5.38,154800.0,4.3258,4.3338,4.3258,4.3338,154800.0
2009-07-10 15:20:00,5.38,5.39,5.37,5.37,101200.0,4.3338,4.3419,4.3258,4.3258,101200.0
2009-07-10 15:25:00,5.37,5.38,5.37,5.37,106400.0,4.3258,4.3338,4.3258,4.3258,106400.0
2009-07-10 15:30:00,5.38,5.39,5.38,5.38,163200.0,4.3338,4.3419,4.3338,4.3338,163200.0
2009-07-10 15:35:00,5.38,5.39,5.38,5.39,78400.0,4.3338,4.3419,4.3338,4.3419,78400.0
2009-07-10 15:40:00,5.39,5.39,5.39,5.39,173600.0,4.3419,4.3419,4.3419,4.3419,173600.0
2009-07-10 15:45:00,5.39,5.4,5.39,5.4,180400.0,4.3419,4.35,4.3419,4.35,180400.0
2009-07-10 15:50:00,5.4,5.4,5.4,5.4,477600.0,4.35,4.35,4.35,4.35,477600.0
2009-07-10 15:55:00,5.4,5.41,5.4,5.41,427600.0,4.35,4.358,4.35,4.358,427600.0
2009-07-13 09:30:00,5.4,5.44,5.38,5.39,92000.0,4.35,4.3822,4.3338,4.3419,92000.0
2009-07-13 09:35:00,5.38,5.39,5.36,5.38,132000.0,4.3338,4.3419,4.3177,4.3338,132000.0
2009-07-13 09:40:00,5.37,5.38,5.37,5.37,57600.0,4.3258,4.3338,4.3258,4.3258,57600.0
2009-07-13 09:45:00,5.37,5.37,5.35,5.36,152400.0,4.3258,4.3258,4.3097,4.3177,152400.0
2009-07-13 09:50:00,5.36,5.36,5.33,5.34,101200.0,4.3177,4.3177,4.2936,4.3016,101200.0
2009-07-13 09:55:00,5.34,5.35,5.34,5.35,50400.0,4.3016,4.3097,4.3016,4.3097,50400.0
2009-07-13 10:00:00,5.35,5.35,5.33,5.33,67200.0,4.3097,4.3097,4.2936,4.2936,67200.0
2009-07-13 10:05:00,5.33,5.35,5.33,5.34,93600.0,4.2936,4.3097,4.2936,4.3016,93600.0
2009-07-13 10:10:00,5.34,5.35,5.34,5.35,40400.0,4.3016,4.3097,4.3016,4.3097,40400.0
2009-07-13 10:15:00,5.36,5.37,5.35,5.37,80800.0,4.3177,4.3258,4.3097,4.3258,80800.0
2009-07-13 10:20:00,5.36,5.37,5.36,5.37,32400.0,4.3177,4.3258,4.3177,4.3258,32400.0
2009-07-13 10:25:00,5.37,5.4,5.37,5.4,62800.0,4.3258,4.35,4.3258,4.35,62800.0
2009-07-13 10:30:00,5.4,5.42,5.4,5.4,105200.0,4.35,4.3661,4.35,4.35,105200.0
2009-07-13 10:35:00,5.4,5.41,5.4,5.4,115200.0,4.35,4.358,4.35,4.35,115200.0
2009-07-13 10:40:00,5.4,5.4,5.39,5.4,95600.0,4.35,4.35,4.3419,4.35,95600.0
2009-07-13 10:45:00,5.4,5.4,5.38,5.39,110400.0,4.35,4.35,4.3338,4.3419,110400.0
2009-07-13 10:50:00,5.39,5.4,5.39,5.4,124400.0,4.3419,4.35,4.3419,4.35,124400.0
2009-07-13 10:55:00,5.4,5.4,5.38,5.39,368400.0,4.35,4.35,4.3338,4.3419,368400.0
2009-07-13 11:00:00,5.39,5.4,5.38,5.39,165200.0,4.3419,4.35,4.3338,4.3419,165200.0
2009-07-13 11:05:00,5.38,5.38,5.38,5.38,62800.0,4.3338,4.3338,4.3338,4.3338,62800.0
2009-07-13 11:10:00,5.38,5.38,5.37,5.37,473600.0,4.3338,4.3338,4.3258,4.3258,473600.0
2009-07-13 11:15:00,5.37,5.37,5.36,5.37,222400.0,4.3258,4.3258,4.3177,4.3258,222400.0
2009-07-13 11:20:00,5.37,5.38,5.37,5.38,85600.0,4.3258,4.3338,4.3258,4.3338,85600.0
2009-07-13 11:25:00,5.38,5.38,5.37,5.38,35200.0,4.3338,4.3338,4.3258,4.3338,35200.0
2009-07-13 11:30:00,5.38,5.38,5.37,5.38,350400.0,4.3338,4.3338,4.3258,4.3338,350400.0
2009-07-13 11:35:00,5.38,5.4,5.38,5.39,194000.0,4.3338,4.35,4.3338,4.3419,194000.0
2009-07-13 11:40:00,5.39,5.41,5.39,5.4,384400.0,4.3419,4.358,4.3419,4.35,384400.0
2009-07-13 11:45:00,5.4,5.4,5.39,5.4,161200.0,4.35,4.35,4.3419,4.35,161200.0
2009-07-13 11:50:00,5.39,5.4,5.39,5.39,154400.0,4.3419,4.35,4.3419,4.3419,154400.0
2009-07-13 11:55:00,5.39,5.39,5.39,5.39,48000.0,4.3419,4.3419,4.3419,4.3419,48000.0
2009-07-13 12:00:00,5.39,5.39,5.38,5.39,115200.0,4.3419,4.3419,4.3338,4.3419,115200.0
2009-07-13 12:05:00,5.39,5.39,5.39,5.39,28000.0,4.3419,4.3419,4.3419,4.3419,28000.0
2009-07-13 12:10:00,5.39,5.39,5.39,5.39,30800.0,4.3419,4.3419,4.3419,4.3419,30800.0
2009-07-13 12:15:00,5.39,5.39,5.39,5.39,41200.0,4.3419,4.3419,4.3419,4.3419,41200.0
2009-07-13 12:20:00,5.39,5.39,5.39,5.39,62800.0,4.3419,4.3419,4.3419,4.3419,62800.0
2009-07-13 12:25:00,5.39,5.39,5.39,5.39,101200.0,4.3419,4.3419,4.3419,4.3419,101200.0
2009-07-13 12:30:00,5.39,5.39,5.39,5.39,73600.0,4.3419,4.3419,4.3419,4.3419,73600.0
2009-07-13 12:35:00,5.39,5.39,5.39,5.39,74800.0,4.3419,4.3419,4.3419,4.3419,74800.0
2009-07-13 12:40:00,5.39,5.39,5.39,5.39,44800.0,4.3419,4.3419,4.3419,4.3419,44800.0
2009-07-13 12:45:00,5.39,5.39,5.38,5.38,216400.0,4.3419,4.3419,4.3338,4.3338,216400.0
2009-07-13 12:50:00,5.38,5.38,5.37,5.37,211600.0,4.3338,4.3338,4.3258,4.3258,211600.0
2009-07-13 12:55:00,5.37,5.38,5.37,5.38,72400.0,4.3258,4.3338,4.3258,4.3338,72400.0
2009-07-13 13:00:00,5.38,5.38,5.37,5.38,34400.0,4.3338,4.3338,4.3258,4.3338,34400.0
2009-07-13 13:05:00,5.38,5.38,5.36,5.38,204800.0,4.3338,4.3338,4.3177,4.3338,204800.0
2009-07-13 13:10:00,5.38,5.38,5.37,5.38,119200.0,4.3338,4.3338,4.3258,4.3338,119200.0
2009-07-13 13:15:00,5.38,5.38,5.37,5.38,79600.0,4.3338,4.3338,4.3258,4.3338,79600.0
2009-07-13 13:20:00,5.38,5.38,5.37,5.38,174400.0,4.3338,4.3338,4.3258,4.3338,174400.0
2009-07-13 13:25:00,5.38,5.38,5.37,5.38,39600.0,4.3338,4.3338,4.3258,4.3338,39600.0
2009-07-13 13:30:00,5.38,5.38,5.37,5.38,75600.0,4.3338,4.3338,4.3258,4.3338,75600.0
2009-07-13 13:35:00,5.38,5.38,5.38,5.38,27600.0,4.3338,4.3338,4.3338,4.3338,27600.0
2009-07-13 13:40:00,5.38,5.38,5.37,5.38,58400.0,4.3338,4.3338,4.3258,4.3338,58400.0
2009-07-13 13:45:00,5.38,5.38,5.38,5.38,96800.0,4.3338,4.3338,4.3338,4.3338,96800.0
2009-07-13 13:50:00,5.38,5.38,5.38,5.38,52800.0,4.3338,4.3338,4.3338,4.3338,52800.0
2009-07-13 13:55:00,5.38,5.38,5.37,5.38,170000.0,4.3338,4.3338,4.3258,4.3338,170000.0
2009-07-13 14:00:00,5.38,5.38,5.37,5.38,201200.0,4.3338,4.3338,4.3258,4.3338,201200.0
2009-07-13 14:05:00,5.38,5.39,5.38,5.39,216800.0,4.3338,4.3419,4.3338,4.3419,216800.0
2009-07-13 14:10:00,5.39,5.41,5.39,5.41,94400.0,4.3419,4.358,4.3419,4.358,94400.0
2009-07-13 14:15:00,5.4,5.41,5.4,5.41,63200.0,4.35,4.358,4.35,4.358,63200.0
2009-07-13 14:20:00,5.41,5.42,5.41,5.41,225600.0,4.358,4.3661,4.358,4.358,225600.0
2009-07-13 14:25:00,5.41,5.41,5.41,5.41,17200.0,4.358,4.358,4.358,4.358,17200.0
2009-07-13 14:30:00,5.41,5.41,5.4,5.41,118000.0,4.358,4.358,4.35,4.358,118000.0
2009-07-13 14:35:00,5.41,5.42,5.41,5.41,122800.0,4.358,4.3661,4.358,4.358,122800.0
2009-07-13 14:40:00,5.41,5.41,5.4,5.4,271600.0,4.358,4.358,4.35,4.35,271600.0
2009-07-13 14:45:00,5.4,5.41,5.4,5.41,81600.0,4.35,4.358,4.35,4.358,81600.0
2009-07-13 14:50:00,5.41,5.43,5.41,5.42,159600.0,4.358,4.3741,4.358,4.3661,159600.0
2009-07-13 14:55:00,5.42,5.43,5.42,5.43,121600.0,4.3661,4.3741,4.3661,4.3741,121600.0
2009-07-13 15:00:00,5.43,5.43,5.42,5.43,142800.0,4.3741,4.3741,4.3661,4.3741,142800.0
2009-07-13 15:05:00,5.43,5.43,5.42,5.43,283600.0,4.3741,4.3741,4.3661,4.3741,283600.0
2009-07-13 15:10:00,5.43,5.43,5.42,5.43,173600.0,4.3741,4.3741,4.3661,4.3741,173600.0
2009-07-13 15:15:00,5.43,5.43,5.42,5.43,110400.0,4.3741,4.3741,4.3661,4.3741,110400.0
2009-07-13 15:20:00,5.43,5.44,5.43,5.44,134800.0,4.3741,4.3822,4.3741,4.3822,134800.0
2009-07-13 15:25:00,5.44,5.45,5.44,5.45,90000.0,4.3822,4.3902,4.3822,4.3902,90000.0
2009-07-13 15:30:00,5.45,5.45,5.44,5.45,138800.0,4.3902,4.3902,4.3822,4.3902,138800.0
2009-07-13 15:35:00,5.45,5.46,5.45,5.46,312400.0,4.3902,4.3983,4.3902,4.3983,312400.0
2009-07-13 15:40:00,5.46,5.47,5.46,5.47,208800.0,4.3983,4.4063,4.3983,4.4063,208800.0
2009-07-13 15:45:00,5.47,5.47,5.46,5.46,292800.0,4.4063,4.4063,4.3983,4.3983,292800.0
2009-07-13 15:50:00,5.46,5.48,5.46,5.47,287200.0,4.3983,4.4144,4.3983,4.4063,287200.0
2009-07-13 15:55:00,5.47,5.48,5.47,5.48,400000.0,4.4063,4.4144,4.4063,4.4144,400000.0
2009-07-14 09:30:00,5.47,5.54,5.46,5.52,284400.0,4.4063,4.4627,4.3983,4.4466,284400.0
2009-07-14 09:35:00,5.52,5.54,5.48,5.52,142800.0,4.4466,4.4627,4.4144,4.4466,142800.0
2009-07-14 09:40:00,5.52,5.53,5.49,5.49,107200.0,4.4466,4.4547,4.4225,4.4225,107200.0
2009-07-14 09:45:00,5.49,5.49,5.49,5.49,28400.0,4.4225,4.4225,4.4225,4.4225,28400.0
2009-07-14 09:50:00,5.49,5.5,5.49,5.5,56000.0,4.4225,4.4305,4.4225,4.4305,56000.0
2009-07-14 09:55:00,5.51,5.51,5.49,5.5,42400.0,4.4386,4.4386,4.4225,4.4305,42400.0
2009-07-14 10:00:00,5.49,5.53,5.49,5.51,74000.0,4.4225,4.4547,4.4225,4.4386,74000.0
2009-07-14 10:05:00,5.51,5.53,5.5,5.52,55600.0,4.4386,4.4547,4.4305,4.4466,55600.0
2009-07-14 10:10:00,5.52,5.52,5.51,5.51,57600.0,4.4466,4.4466,4.4386,4.4386,57600.0
2009-07-14 10:15:00,5.51,5.52,5.51,5.51,38800.0,4.4386,4.4466,4.4386,4.4386,38800.0
2009-07-14 10:20:00,5.52,5.52,5.49,5.5,77200.0,4.4466,4.4466,4.4225,4.4305,77200.0
2009-07-14 10:25:00,5.5,5.5,5.5,5.5,74800.0,4.4305,4.4305,4.4305,4.4305,74800.0
2009-07-14 10:30:00,5.5,5.5,5.5,5.5,77200.0,4.4305,4.4305,4.4305,4.4305,77200.0
2009-07-14 10:35:00,5.5,5.5,5.5,5.5,38000.0,4.4305,4.4305,4.4305,4.4305,38000.0
2009-07-14 10:40:00,5.5,5.51,5.5,5.5,50000.0,4.4305,4.4386,4.4305,4.4305,50000.0
2009-07-14 10:45:00,5.5,5.5,5.5,5.5,222000.0,4.4305,4.4305,4.4305,4.4305,222000.0
2009-07-14 10:50:00,5.5,5.5,5.49,5.5,72400.0,4.4305,4.4305,4.4225,4.4305,72400.0
2009-07-14 10:55:00,5.5,5.5,5.5,5.5,17200.0,4.4305,4.4305,4.4305,4.4305,17200.0
2009-07-14 11:00:00,5.5,5.5,5.5,5.5,19200.0,4.4305,4.4305,4.4305,4.4305,19200.0
2009-07-14 11:05:00,5.5,5.51,5.5,5.51,174000.0,4.4305,4.4386,4.4305,4.4386,174000.0
2009-07-14 11:10:00,5.51,5.51,5.51,5.51,6400.0,4.4386,4.4386,4.4386,4.4386,6400.0
2009-07-14 11:15:00,5.51,5.52,5.51,5.52,43600.0,4.4386,4.4466,4.4386,4.4466,43600.0
2009-07-14 11:20:00,5.52,5.52,5.51,5.52,25600.0,4.4466,4.4466,4.4386,4.4466,25600.0
2009-07-14 11:25:00,5.52,5.53,5.52,5.52,90000.0,4.4466,4.4547,4.4466,4.4466,90000.0
2009-07-14 11:30:00,5.52,5.53,5.52,5.53,89600.0,4.4466,4.4547,4.4466,4.4547,89600.0
2009-07-14 11:35:00,5.53,5.53,5.53,5.53,66800.0,4.4547,4.4547,4.4547,4.4547,66800.0
2009-07-14 11:40:00,5.53,5.53,5.53,5.53,20000.0,4.4547,4.4547,4.4547,4.4547,20000.0
2009-07-14 11:45:00,5.53,5.53,5.53,5.53,11600.0,4.4547,4.4547,4.4547,4.4547,11600.0
2009-07-14 11:50:00,5.53,5.53,5.53,5.53,23600.0,4.4547,4.4547,4.4547,4.4547,23600.0
2009-07-14 11:55:00,5.53,5.53,5.52,5.52,51600.0,4.4547,4.4547,4.4466,4.4466,51600.0
2009-07-14 12:00:00,5.52,5.52,5.51,5.52,49200.0,4.4466,4.4466,4.4386,4.4466,49200.0
2009-07-14 12:05:00,5.52,5.52,5.52,5.52,47600.0,4.4466,4.4466,4.4466,4.4466,47600.0
2009-07-14 12:10:00,5.52,5.52,5.52,5.52,12800.0,4.4466,4.4466,4.4466,4.4466,12800.0
2009-07-14 12:15:00,5.52,5.53,5.52,5.52,229600.0,4.4466,4.4547,4.4466,4.4466,229600.0
2009-07-14 12:20:00,5.52,5.52,5.51,5.51,82000.0,4.4466,4.4466,4.4386,4.4386,82000.0
2009-07-14 12:25:00,5.52,5.52,5.52,5.52,120000.0,4.4466,4.4466,4.4466,4.4466,120000.0
2009-07-14 12:30:00,5.52,5.52,5.52,5.52,17200.0,4.4466,4.4466,4.4466,4.4466,17200.0
2009-07-14 12:35:00,5.52,5.54,5.52,5.54,208800.0,4.4466,4.4627,4.4466,4.4627,208800.0
2009-07-14 12:40:00,5.54,5.54,5.54,5.54,91200.0,4.4627,4.4627,4.4627,4.4627,91200.0
2009-07-14 12:45:00,5.54,5.56,5.54,5.56,40800.0,4.4627,4.4788,4.4627,4.4788,40800.0
2009-07-14 12:50:00,5.55,5.56,5.55,5.55,27600.0,4.4708,4.4788,4.4708,4.4708,27600.0
2009-07-14 12:55:00,5.55,5.55,5.55,5.55,12800.0,4.4708,4.4708,4.4708,4.4708,12800.0
2009-07-14 13:00:00,5.55,5.56,5.55,5.56,26000.0,4.4708,4.4788,4.4708,4.4788,26000.0
2009-07-14 13:05:00,5.56,5.56,5.56,5.56,4000.0,4.4788,4.4788,4.4788,4.4788,4000.0
2009-07-14 13:10:00,5.56,5.56,5.56,5.56,33200.0,4.4788,4.4788,4.4788,4.4788,33200.0
2009-07-14 13:15:00,5.56,5.56,5.56,5.56,22800.0,4.4788,4.4788,4.4788,4.4788,22800.0
2009-07-14 13:20:00,5.56,5.56,5.55,5.55,30400.0,4.4788,4.4788,4.4708,4.4708,30400.0
2009-07-14 13:25:00,5.56,5.56,5.55,5.56,14400.0,4.4788,4.4788,4.4708,4.4788,14400.0
2009-07-14 13:30:00,5.55,5.56,5.55,5.55,11600.0,4.4708,4.4788,4.4708,4.4708,11600.0
2009-07-14 13:35:00,5.56,5.57,5.55,5.56,126000.0,4.4788,4.4869,4.4708,4.4788,126000.0
2009-07-14 13:40:00,5.56,5.56,5.56,5.56,7600.0,4.4788,4.4788,4.4788,4.4788,7600.0
2009-07-14 13:45:00,5.56,5.56,5.56,5.56,57600.0,4.4788,4.4788,4.4788,4.4788,57600.0
2009-07-14 13:50:00,5.56,5.57,5.56,5.57,105200.0,4.4788,4.4869,4.4788,4.4869,105200.0
2009-07-14 13:55:00,5.57,5.57,5.57,5.57,41600.0,4.4869,4.4869,4.4869,4.4869,41600.0
2009-07-14 14:00:00,5.57,5.57,5.57,5.57,100800.0,4.4869,4.4869,4.4869,4.4869,100800.0
2009-07-14 14:05:00,5.57,5.57,5.57,5.57,18400.0,4.4869,4.4869,4.4869,4.4869,18400.0
2009-07-14 14:10:00,5.57,5.58,5.57,5.58,71600.0,4.4869,4.495,4.4869,4.495,71600.0
2009-07-14 14:15:00,5.58,5.58,5.58,5.58,81600.0,4.495,4.495,4.495,4.495,81600.0
2009-07-14 14:20:00,5.58,5.58,5.58,5.58,45200.0,4.495,4.495,4.495,4.495,45200.0
2009-07-14 14:25:00,5.58,5.58,5.57,5.58,35600.0,4.495,4.495,4.4869,4.495,35600.0
2009-07-14 14:30:00,5.57,5.58,5.57,5.58,53200.0,4.4869,4.495,4.4869,4.495,53200.0
2009-07-14 14:35:00,5.58,5.59,5.58,5.58,34400.0,4.495,4.503,4.495,4.495,34400.0
2009-07-14 14:40:00,5.58,5.59,5.58,5.59,29200.0,4.495,4.503,4.495,4.503,29200.0
2009-07-14 14:45:00,5.58,5.59,5.58,5.58,77600.0,4.495,4.503,4.495,4.495,77600.0
2009-07-14 14:50:00,5.58,5.59,5.58,5.58,57200.0,4.495,4.503,4.495,4.495,57200.0
2009-07-14 14:55:00,5.58,5.59,5.58,5.59,66800.0,4.495,4.503,4.495,4.503,66800.0
2009-07-14 15:00:00,5.58,5.59,5.58,5.58,92800.0,4.495,4.503,4.495,4.495,92800.0
2009-07-14 15:05:00,5.59,5.59,5.58,5.58,88400.0,4.503,4.503,4.495,4.495,88400.0
2009-07-14 15:10:00,5.58,5.59,5.58,5.58,88000.0,4.495,4.503,4.495,4.495,88000.0
2009-07-14 15:15:00,5.58,5.58,5.58,5.58,59600.0,4.495,4.495,4.495,4.495,59600.0
2009-07-14 15:20:00,5.58,5.58,5.57,5.57,95600.0,4.495,4.495,4.4869,4.4869,95600.0
2009-07-14 15:25:00,5.57,5.58,5.57,5.57,130000.0,4.4869,4.495,4.4869,4.4869,130000.0
2009-07-14 15:30:00,5.57,5.57,5.56,5.56,73600.0,4.4869,4.4869,4.4788,4.4788,73600.0
2009-07-14 15:35:00,5.57,5.57,5.56,5.57,98400.0,4.4869,4.4869,4.4788,4.4869,98400.0
2009-07-14 15:40:00,5.57,5.57,5.56,5.57,156400.0,4.4869,4.4869,4.4788,4.4869,156400.0
2009-07-14 15:45:00,5.57,5.57,5.57,5.57,166800.0,4.4869,4.4869,4.4869,4.4869,166800.0
2009-07-14 15:50:00,5.57,5.59,5.57,5.58,375600.0,4.4869,4.503,4.4869,4.495,375600.0
2009-07-14 15:55:00,5.58,5.59,5.57,5.58,330400.0,4.495,4.503,4.4869,4.495,330400.0
2009-07-15 09:30:00,5.63,5.63,5.58,5.61,83600.0,4.5352,4.5352,4.495,4.5191,83600.0
2009-07-15 09:35:00,5.62,5.64,5.62,5.63,98400.0,4.5272,4.5433,4.5272,4.5352,98400.0
2009-07-15 09:40:00,5.64,5.66,5.64,5.65,106800.0,4.5433,4.5594,4.5433,4.5513,106800.0
2009-07-15 09:45:00,5.66,5.67,5.65,5.67,98400.0,4.5594,4.5674,4.5513,4.5674,98400.0
2009-07-15 09:50:00,5.67,5.67,5.65,5.66,91600.0,4.5674,4.5674,4.5513,4.5594,91600.0
2009-07-15 09:55:00,5.66,5.68,5.66,5.66,102000.0,4.5594,4.5755,4.5594,4.5594,102000.0
2009-07-15 10:00:00,5.66,5.68,5.66,5.66,88400.0,4.5594,4.5755,4.5594,4.5594,88400.0
2009-07-15 10:05:00,5.67,5.68,5.67,5.68,89200.0,4.5674,4.5755,4.5674,4.5755,89200.0
2009-07-15 10:10:00,5.68,5.7,5.67,5.7,162400.0,4.5755,4.5916,4.5674,4.5916,162400.0
2009-07-15 10:15:00,5.69,5.7,5.69,5.7,224400.0,4.5836,4.5916,4.5836,4.5916,224400.0
2009-07-15 10:20:00,5.7,5.71,5.7,5.71,134400.0,4.5916,4.5997,4.5916,4.5997,134400.0
2009-07-15 10:25:00,5.71,5.71,5.71,5.71,73200.0,4.5997,4.5997,4.5997,4.5997,73200.0
2009-07-15 10:30:00,5.71,5.71,5.69,5.69,90000.0,4.5997,4.5997,4.5836,4.5836,90000.0
2009-07-15 10:35:00,5.69,5.7,5.69,5.7,88000.0,4.5836,4.5916,4.5836,4.5916,88000.0
2009-07-15 10:40:00,5.69,5.71,5.69,5.71,50400.0,4.5836,4.5997,4.5836,4.5997,50400.0
2009-07-15 10:45:00,5.71,5.71,5.7,5.7,40800.0,4.5997,4.5997,4.5916,4.5916,40800.0
2009-07-15 10:50:00,5.7,5.71,5.7,5.7,11200.0,4.5916,4.5997,4.5916,4.5916,11200.0
2009-07-15 10:55:00,5.7,5.7,5.7,5.7,16000.0,4.5916,4.5916,4.5916,4.5916,16000.0
2009-07-15 11:00:00,5.7,5.71,5.7,5.71,52000.0,4.5916,4.5997,4.5916,4.5997,52000.0
2009-07-15 11:05:00,5.71,5.71,5.7,5.71,61600.0,4.5997,4.5997,4.5916,4.5997,61600.0
2009-07-15 11:10:00,5.71,5.72,5.71,5.72,106800.0,4.5997,4.6077,4.5997,4.6077,106800.0
2009-07-15 11:15:00,5.72,5.73,5.72,5.72,96000.0,4.6077,4.6158,4.6077,4.6077,96000.0
2009-07-15 11:20:00,5.72,5.73,5.72,5.73,45600.0,4.6077,4.6158,4.6077,4.6158,45600.0
2009-07-15 11:25:00,5.73,5.73,5.72,5.73,56800.0,4.6158,4.6158,4.6077,4.6158,56800.0
2009-07-15 11:30:00,5.73,5.75,5.73,5.75,144800.0,4.6158,4.6319,4.6158,4.6319,144800.0
2009-07-15 11:35:00,5.75,5.75,5.75,5.75,111600.0,4.6319,4.6319,4.6319,4.6319,111600.0
2009-07-15 11:40:00,5.75,5.75,5.75,5.75,61600.0,4.6319,4.6319,4.6319,4.6319,61600.0
2009-07-15 11:45:00,5.75,5.76,5.75,5.75,222800.0,4.6319,4.6399,4.6319,4.6319,222800.0
2009-07-15 11:50:00,5.74,5.75,5.74,5.74,116800.0,4.6238,4.6319,4.6238,4.6238,116800.0
2009-07-15 11:55:00,5.74,5.74,5.73,5.74,92000.0,4.6238,4.6238,4.6158,4.6238,92000.0
2009-07-15 12:00:00,5.74,5.74,5.73,5.74,42400.0,4.6238,4.6238,4.6158,4.6238,42400.0
2009-07-15 12:05:00,5.74,5.74,5.74,5.74,26400.0,4.6238,4.6238,4.6238,4.6238,26400.0
2009-07-15 12:10:00,5.74,5.74,5.74,5.74,70400.0,4.6238,4.6238,4.6238,4.6238,70400.0
2009-07-15 12:15:00,5.74,5.74,5.74,5.74,98800.0,4.6238,4.6238,4.6238,4.6238,98800.0
2009-07-15 12:20:00,5.73,5.74,5.73,5.73,2400.0,4.6158,4.6238,4.6158,4.6158,2400.0
2009-07-15 12:25:00,5.74,5.75,5.73,5.75,59600.0,4.6238,4.6319,4.6158,4.6319,59600.0
2009-07-15 12:30:00,5.74,5.76,5.74,5.76,54800.0,4.6238,4.6399,4.6238,4.6399,54800.0
2009-07-15 12:35:00,5.76,5.76,5.75,5.76,63600.0,4.6399,4.6399,4.6319,4.6399,63600.0
2009-07-15 12:40:00,5.76,5.76,5.75,5.76,25600.0,4.6399,4.6399,4.6319,4.6399,25600.0
2009-07-15 12:45:00,5.76,5.76,5.75,5.75,24400.0,4.6399,4.6399,4.6319,4.6319,24400.0
2009-07-15 12:50:00,5.75,5.76,5.75,5.75,23600.0,4.6319,4.6399,4.6319,4.6319,23600.0
2009-07-15 12:55:00,5.75,5.75,5.75,5.75,50000.0,4.6319,4.6319,4.6319,4.6319,50000.0
2009-07-15 13:00:00,5.76,5.76,5.75,5.75,24000.0,4.6399,4.6399,4.6319,4.6319,24000.0
2009-07-15 13:05:00,5.76,5.76,5.75,5.76,17200.0,4.6399,4.6399,4.6319,4.6399,17200.0
2009-07-15 13:10:00,5.76,5.76,5.75,5.75,44000.0,4.6399,4.6399,4.6319,4.6319,44000.0
2009-07-15 13:15:00,5.76,5.76,5.75,5.76,52000.0,4.6399,4.6399,4.6319,4.6399,52000.0
2009-07-15 13:20:00,5.76,5.76,5.76,5.76,32400.0,4.6399,4.6399,4.6399,4.6399,32400.0
2009-07-15 13:25:00,5.76,5.76,5.76,5.76,19600.0,4.6399,4.6399,4.6399,4.6399,19600.0
2009-07-15 13:30:00,5.76,5.78,5.76,5.77,105600.0,4.6399,4.6561,4.6399,4.648,105600.0
2009-07-15 13:35:00,5.77,5.78,5.77,5.77,20400.0,4.648,4.6561,4.648,4.648,20400.0
2009-07-15 13:40:00,5.77,5.77,5.77,5.77,53200.0,4.648,4.648,4.648,4.648,53200.0
2009-07-15 13:45:00,5.77,5.78,5.77,5.77,41600.0,4.648,4.6561,4.648,4.648,41600.0
2009-07-15 13:50:00,5.78,5.79,5.77,5.78,119200.0,4.6561,4.6641,4.648,4.6561,119200.0
2009-07-15 13:55:00,5.78,5.78,5.77,5.77,151600.0,4.6561,4.6561,4.648,4.648,151600.0
2009-07-15 14:00:00,5.77,5.77,5.76,5.77,192000.0,4.648,4.648,4.6399,4.648,192000.0
2009-07-15 14:05:00,5.77,5.78,5.77,5.77,344400.0,4.648,4.6561,4.648,4.648,344400.0
2009-07-15 14:10:00,5.77,5.78,5.76,5.77,285600.0,4.648,4.6561,4.6399,4.648,285600.0
2009-07-15 14:15:00,5.77,5.78,5.76,5.78,278800.0,4.648,4.6561,4.6399,4.6561,278800.0
2009-07-15 14:20:00,5.78,5.78,5.77,5.78,244400.0,4.6561,4.6561,4.648,4.6561,244400.0
2009-07-15 14:25:00,5.78,5.79,5.77,5.78,346800.0,4.6561,4.6641,4.648,4.6561,346800.0
2009-07-15 14:30:00,5.78,5.79,5.77,5.78,143600.0,4.6561,4.6641,4.648,4.6561,143600.0
2009-07-15 14:35:00,5.78,5.79,5.78,5.78,52400.0,4.6561,4.6641,4.6561,4.6561,52400.0
2009-07-15 14:40:00,5.78,5.79,5.78,5.78,57600.0,4.6561,4.6641,4.6561,4.6561,57600.0
2009-07-15 14:45:00,5.78,5.8,5.78,5.79,95200.0,4.6561,4.6722,4.6561,4.6641,95200.0
2009-07-15 14:50:00,5.79,5.8,5.79,5.79,58000.0,4.6641,4.6722,4.6641,4.6641,58000.0
2009-07-15 14:55:00,5.79,5.8,5.79,5.8,39200.0,4.6641,4.6722,4.6641,4.6722,39200.0
2009-07-15 15:00:00,5.8,5.8,5.8,5.8,57600.0,4.6722,4.6722,4.6722,4.6722,57600.0
2009-07-15 15:05:00,5.8,5.81,5.8,5.8,51600.0,4.6722,4.6802,4.6722,4.6722,51600.0
2009-07-15 15:10:00,5.8,5.82,5.8,5.81,195200.0,4.6722,4.6883,4.6722,4.6802,195200.0
2009-07-15 15:15:00,5.81,5.81,5.8,5.81,87600.0,4.6802,4.6802,4.6722,4.6802,87600.0
2009-07-15 15:20:00,5.81,5.81,5.8,5.8,83200.0,4.6802,4.6802,4.6722,4.6722,83200.0
2009-07-15 15:25:00,5.8,5.8,5.79,5.79,237200.0,4.6722,4.6722,4.6641,4.6641,237200.0
2009-07-15 15:30:00,5.79,5.8,5.79,5.79,296800.0,4.6641,4.6722,4.6641,4.6641,296800.0
2009-07-15 15:35:00,5.79,5.79,5.78,5.78,312800.0,4.6641,4.6641,4.6561,4.6561,312800.0
2009-07-15 15:40:00,5.78,5.79,5.78,5.78,241600.0,4.6561,4.6641,4.6561,4.6561,241600.0
2009-07-15 15:45:00,5.78,5.78,5.77,5.77,340000.0,4.6561,4.6561,4.648,4.648,340000.0
2009-07-15 15:50:00,5.77,5.79,5.76,5.79,557600.0,4.648,4.6641,4.6399,4.6641,557600.0
2009-07-15 15:55:00,5.79,5.79,5.78,5.78,639200.0,4.6641,4.6641,4.6561,4.6561,639200.0
2009-07-16 09:30:00,5.55,5.65,5.53,5.64,431200.0,4.4708,4.5513,4.4547,4.5433,431200.0
2009-07-16 09:35:00,5.65,5.67,5.6,5.62,446800.0,4.5513,4.5674,4.5111,4.5272,446800.0
2009-07-16 09:40:00,5.62,5.64,5.6,5.6,604000.0,4.5272,4.5433,4.5111,4.5111,604000.0
2009-07-16 09:45:00,5.6,5.61,5.56,5.57,722400.0,4.5111,4.5191,4.4788,4.4869,722400.0
2009-07-16 09:50:00,5.57,5.62,5.57,5.6,312400.0,4.4869,4.5272,4.4869,4.5111,312400.0
2009-07-16 09:55:00,5.6,5.6,5.56,5.58,322400.0,4.5111,4.5111,4.4788,4.495,322400.0
2009-07-16 10:00:00,5.58,5.59,5.56,5.59,327200.0,4.495,4.503,4.4788,4.503,327200.0
2009-07-16 10:05:00,5.58,5.59,5.56,5.59,207200.0,4.495,4.503,4.4788,4.503,207200.0
2009-07-16 10:10:00,5.59,5.61,5.58,5.59,329200.0,4.503,4.5191,4.495,4.503,329200.0
2009-07-16 10:15:00,5.59,5.6,5.56,5.56,324400.0,4.503,4.5111,4.4788,4.4788,324400.0
2009-07-16 10:20:00,5.56,5.58,5.56,5.57,149600.0,4.4788,4.495,4.4788,4.4869,149600.0
2009-07-16 10:25:00,5.57,5.59,5.57,5.58,102400.0,4.4869,4.503,4.4869,4.495,102400.0
2009-07-16 10:30:00,5.58,5.59,5.55,5.55,274000.0,4.495,4.503,4.4708,4.4708,274000.0
2009-07-16 10:35:00,5.55,5.56,5.52,5.52,340000.0,4.4708,4.4788,4.4466,4.4466,340000.0
2009-07-16 10:40:00,5.52,5.54,5.52,5.54,162400.0,4.4466,4.4627,4.4466,4.4627,162400.0
2009-07-16 10:45:00,5.54,5.55,5.54,5.54,141200.0,4.4627,4.4708,4.4627,4.4627,141200.0
2009-07-16 10:50:00,5.54,5.57,5.54,5.56,183200.0,4.4627,4.4869,4.4627,4.4788,183200.0
2009-07-16 10:55:00,5.56,5.57,5.54,5.54,125200.0,4.4788,4.4869,4.4627,4.4627,125200.0
2009-07-16 11:00:00,5.54,5.55,5.54,5.55,65200.0,4.4627,4.4708,4.4627,4.4708,65200.0
2009-07-16 11:05:00,5.55,5.56,5.54,5.56,108000.0,4.4708,4.4788,4.4627,4.4788,108000.0
2009-07-16 11:10:00,5.56,5.56,5.55,5.55,107200.0,4.4788,4.4788,4.4708,4.4708,107200.0
2009-07-16 11:15:00,5.55,5.55,5.54,5.54,70400.0,4.4708,4.4708,4.4627,4.4627,70400.0
2009-07-16 11:20:00,5.54,5.55,5.54,5.55,46400.0,4.4627,4.4708,4.4627,4.4708,46400.0
2009-07-16 11:25:00,5.55,5.56,5.55,5.56,160800.0,4.4708,4.4788,4.4708,4.4788,160800.0
2009-07-16 11:30:00,5.56,5.56,5.56,5.56,152000.0,4.4788,4.4788,4.4788,4.4788,152000.0
2009-07-16 11:35:00,5.56,5.58,5.56,5.57,474000.0,4.4788,4.495,4.4788,4.4869,474000.0
2009-07-16 11:40:00,5.57,5.57,5.56,5.56,116400.0,4.4869,4.4869,4.4788,4.4788,116400.0
2009-07-16 11:45:00,5.56,5.57,5.56,5.56,134000.0,4.4788,4.4869,4.4788,4.4788,134000.0
2009-07-16 11:50:00,5.56,5.56,5.56,5.56,58400.0,4.4788,4.4788,4.4788,4.4788,58400.0
2009-07-16 11:55:00,5.56,5.58,5.56,5.57,132800.0,4.4788,4.495,4.4788,4.4869,132800.0
2009-07-16 12:00:00,5.57,5.57,5.57,5.57,34000.0,4.4869,4.4869,4.4869,4.4869,34000.0
2009-07-16 12:05:00,5.57,5.57,5.57,5.57,20000.0,4.4869,4.4869,4.4869,4.4869,20000.0
2009-07-16 12:10:00,5.57,5.58,5.57,5.58,16800.0,4.4869,4.495,4.4869,4.495,16800.0
2009-07-16 12:15:00,5.58,5.58,5.57,5.58,16000.0,4.495,4.495,4.4869,4.495,16000.0
2009-07-16 12:20:00,5.57,5.58,5.57,5.57,43600.0,4.4869,4.495,4.4869,4.4869,43600.0
2009-07-16 12:25:00,5.57,5.58,5.57,5.58,20400.0,4.4869,4.495,4.4869,4.495,20400.0
2009-07-16 12:30:00,5.57,5.58,5.56,5.56,126800.0,4.4869,4.495,4.4788,4.4788,126800.0
2009-07-16 12:35:00,5.55,5.56,5.55,5.55,46000.0,4.4708,4.4788,4.4708,4.4708,46000.0
2009-07-16 12:40:00,5.55,5.56,5.55,5.55,39600.0,4.4708,4.4788,4.4708,4.4708,39600.0
2009-07-16 12:45:00,5.55,5.56,5.55,5.56,49600.0,4.4708,4.4788,4.4708,4.4788,49600.0
2009-07-16 12:50:00,5.55,5.56,5.55,5.56,5200.0,4.4708,4.4788,4.4708,4.4788,5200.0
2009-07-16 12:55:00,5.56,5.56,5.55,5.55,28800.0,4.4788,4.4788,4.4708,4.4708,28800.0
2009-07-16 13:00:00,5.55,5.56,5.55,5.56,93600.0,4.4708,4.4788,4.4708,4.4788,93600.0
2009-07-16 13:05:00,5.56,5.56,5.55,5.55,57200.0,4.4788,4.4788,4.4708,4.4708,57200.0
2009-07-16 13:10:00,5.55,5.56,5.55,5.56,83200.0,4.4708,4.4788,4.4708,4.4788,83200.0
2009-07-16 13:15:00,5.56,5.56,5.56,5.56,6800.0,4.4788,4.4788,4.4788,4.4788,6800.0
2009-07-16 13:20:00,5.56,5.56,5.56,5.56,13200.0,4.4788,4.4788,4.4788,4.4788,13200.0
2009-07-16 13:25:00,5.56,5.56,5.56,5.56,12800.0,4.4788,4.4788,4.4788,4.4788,12800.0
2009-07-16 13:30:00,5.56,5.56,5.56,5.56,91600.0,4.4788,4.4788,4.4788,4.4788,91600.0
2009-07-16 13:35:00,5.56,5.57,5.56,5.57,72800.0,4.4788,4.4869,4.4788,4.4869,72800.0
2009-07-16 13:40:00,5.57,5.58,5.57,5.58,242800.0,4.4869,4.495,4.4869,4.495,242800.0
2009-07-16 13:45:00,5.59,5.59,5.58,5.59,196000.0,4.503,4.503,4.495,4.503,196000.0
2009-07-16 13:50:00,5.59,5.6,5.59,5.6,112800.0,4.503,4.5111,4.503,4.5111,112800.0
2009-07-16 13:55:00,5.6,5.61,5.6,5.6,75200.0,4.5111,4.5191,4.5111,4.5111,75200.0
2009-07-16 14:00:00,5.6,5.61,5.6,5.61,70400.0,4.5111,4.5191,4.5111,4.5191,70400.0
2009-07-16 14:05:00,5.61,5.61,5.61,5.61,57600.0,4.5191,4.5191,4.5191,4.5191,57600.0
2009-07-16 14:10:00,5.61,5.62,5.6,5.62,174800.0,4.5191,4.5272,4.5111,4.5272,174800.0
2009-07-16 14:15:00,5.62,5.62,5.62,5.62,44000.0,4.5272,4.5272,4.5272,4.5272,44000.0
2009-07-16 14:20:00,5.62,5.62,5.62,5.62,42800.0,4.5272,4.5272,4.5272,4.5272,42800.0
2009-07-16 14:25:00,5.62,5.63,5.62,5.63,99600.0,4.5272,4.5352,4.5272,4.5352,99600.0
2009-07-16 14:30:00,5.63,5.63,5.63,5.63,45600.0,4.5352,4.5352,4.5352,4.5352,45600.0
2009-07-16 14:35:00,5.63,5.64,5.63,5.63,120400.0,4.5352,4.5433,4.5352,4.5352,120400.0
2009-07-16 14:40:00,5.64,5.64,5.63,5.63,48000.0,4.5433,4.5433,4.5352,4.5352,48000.0
2009-07-16 14:45:00,5.63,5.63,5.62,5.63,119200.0,4.5352,4.5352,4.5272,4.5352,119200.0
2009-07-16 14:50:00,5.63,5.63,5.63,5.63,59600.0,4.5352,4.5352,4.5352,4.5352,59600.0
2009-07-16 14:55:00,5.63,5.63,5.63,5.63,78800.0,4.5352,4.5352,4.5352,4.5352,78800.0
2009-07-16 15:00:00,5.63,5.63,5.63,5.63,130000.0,4.5352,4.5352,4.5352,4.5352,130000.0
2009-07-16 15:05:00,5.63,5.63,5.63,5.63,93200.0,4.5352,4.5352,4.5352,4.5352,93200.0
2009-07-16 15:10:00,5.63,5.63,5.63,5.63,116400.0,4.5352,4.5352,4.5352,4.5352,116400.0
2009-07-16 15:15:00,5.63,5.63,5.62,5.63,90800.0,4.5352,4.5352,4.5272,4.5352,90800.0
2009-07-16 15:20:00,5.63,5.63,5.62,5.62,148400.0,4.5352,4.5352,4.5272,4.5272,148400.0
2009-07-16 15:25:00,5.62,5.63,5.62,5.63,148800.0,4.5272,4.5352,4.5272,4.5352,148800.0
2009-07-16 15:30:00,5.63,5.63,5.62,5.63,301200.0,4.5352,4.5352,4.5272,4.5352,301200.0
2009-07-16 15:35:00,5.63,5.63,5.62,5.62,278400.0,4.5352,4.5352,4.5272,4.5272,278400.0
2009-07-16 15:40:00,5.62,5.64,5.62,5.64,328000.0,4.5272,4.5433,4.5272,4.5433,328000.0
2009-07-16 15:45:00,5.64,5.65,5.64,5.64,432800.0,4.5433,4.5513,4.5433,4.5433,432800.0
2009-07-16 15:50:00,5.64,5.65,5.63,5.63,556800.0,4.5433,4.5513,4.5352,4.5352,556800.0
2009-07-16 15:55:00,5.63,5.64,5.63,5.63,543200.0,4.5352,4.5433,4.5352,4.5352,543200.0
2009-07-17 09:30:00,5.66,5.66,5.58,5.61,708400.0,4.5594,4.5594,4.495,4.5191,708400.0
2009-07-17 09:35:00,5.62,5.63,5.58,5.58,54400.0,4.5272,4.5352,4.495,4.495,54400.0
2009-07-17 09:40:00,5.59,5.6,5.58,5.6,72000.0,4.503,4.5111,4.495,4.5111,72000.0
2009-07-17 09:45:00,5.6,5.6,5.59,5.59,106400.0,4.5111,4.5111,4.503,4.503,106400.0
2009-07-17 09:50:00,5.59,5.6,5.58,5.6,95200.0,4.503,4.5111,4.495,4.5111,95200.0
2009-07-17 09:55:00,5.6,5.61,5.6,5.61,70800.0,4.5111,4.5191,4.5111,4.5191,70800.0
2009-07-17 10:00:00,5.61,5.61,5.6,5.61,96000.0,4.5191,4.5191,4.5111,4.5191,96000.0
2009-07-17 10:05:00,5.61,5.62,5.61,5.62,70000.0,4.5191,4.5272,4.5191,4.5272,70000.0
2009-07-17 10:10:00,5.62,5.62,5.61,5.62,60400.0,4.5272,4.5272,4.5191,4.5272,60400.0
2009-07-17 10:15:00,5.62,5.62,5.61,5.61,50400.0,4.5272,4.5272,4.5191,4.5191,50400.0
2009-07-17 10:20:00,5.61,5.62,5.61,5.62,171200.0,4.5191,4.5272,4.5191,4.5272,171200.0
2009-07-17 10:25:00,5.62,5.62,5.61,5.61,92400.0,4.5272,4.5272,4.5191,4.5191,92400.0
2009-07-17 10:30:00,5.61,5.63,5.61,5.63,132800.0,4.5191,4.5352,4.5191,4.5352,132800.0
2009-07-17 10:35:00,5.62,5.64,5.62,5.63,82400.0,4.5272,4.5433,4.5272,4.5352,82400.0
2009-07-17 10:40:00,5.63,5.64,5.63,5.64,54000.0,4.5352,4.5433,4.5352,4.5433,54000.0
2009-07-17 10:45:00,5.63,5.64,5.63,5.64,55200.0,4.5352,4.5433,4.5352,4.5433,55200.0
2009-07-17 10:50:00,5.63,5.63,5.63,5.63,36400.0,4.5352,4.5352,4.5352,4.5352,36400.0
2009-07-17 10:55:00,5.63,5.63,5.63,5.63,15200.0,4.5352,4.5352,4.5352,4.5352,15200.0
2009-07-17 11:00:00,5.63,5.63,5.63,5.63,27600.0,4.5352,4.5352,4.5352,4.5352,27600.0
2009-07-17 11:05:00,5.63,5.63,5.63,5.63,21600.0,4.5352,4.5352,4.5352,4.5352,21600.0
2009-07-17 11:10:00,5.63,5.63,5.63,5.63,103200.0,4.5352,4.5352,4.5352,4.5352,103200.0
2009-07-17 11:15:00,5.63,5.64,5.63,5.63,106000.0,4.5352,4.5433,4.5352,4.5352,106000.0
2009-07-17 11:20:00,5.63,5.64,5.63,5.64,152400.0,4.5352,4.5433,4.5352,4.5433,152400.0
2009-07-17 11:25:00,5.64,5.66,5.64,5.66,119600.0,4.5433,4.5594,4.5433,4.5594,119600.0
2009-07-17 11:30:00,5.66,5.66,5.65,5.65,69200.0,4.5594,4.5594,4.5513,4.5513,69200.0
2009-07-17 11:35:00,5.65,5.65,5.65,5.65,28800.0,4.5513,4.5513,4.5513,4.5513,28800.0
2009-07-17 11:40:00,5.65,5.65,5.65,5.65,21600.0,4.5513,4.5513,4.5513,4.5513,21600.0
2009-07-17 11:45:00,5.65,5.65,5.64,5.64,72000.0,4.5513,4.5513,4.5433,4.5433,72000.0
2009-07-17 11:50:00,5.64,5.64,5.64,5.64,23600.0,4.5433,4.5433,4.5433,4.5433,23600.0
2009-07-17 11:55:00,5.64,5.64,5.64,5.64,66000.0,4.5433,4.5433,4.5433,4.5433,66000.0
2009-07-17 12:00:00,5.64,5.64,5.64,5.64,38800.0,4.5433,4.5433,4.5433,4.5433,38800.0
2009-07-17 12:05:00,5.64,5.64,5.64,5.64,29600.0,4.5433,4.5433,4.5433,4.5433,29600.0
2009-07-17 12:10:00,5.64,5.64,5.64,5.64,22800.0,4.5433,4.5433,4.5433,4.5433,22800.0
2009-07-17 12:15:00,5.64,5.64,5.64,5.64,31200.0,4.5433,4.5433,4.5433,4.5433,31200.0
2009-07-17 12:20:00,5.64,5.64,5.63,5.63,73600.0,4.5433,4.5433,4.5352,4.5352,73600.0
2009-07-17 12:25:00,5.63,5.63,5.62,5.62,32000.0,4.5352,4.5352,4.5272,4.5272,32000.0
2009-07-17 12:30:00,5.62,5.63,5.62,5.62,57200.0,4.5272,4.5352,4.5272,4.5272,57200.0
2009-07-17 12:35:00,5.62,5.63,5.62,5.63,139200.0,4.5272,4.5352,4.5272,4.5352,139200.0
2009-07-17 12:40:00,5.63,5.63,5.63,5.63,27600.0,4.5352,4.5352,4.5352,4.5352,27600.0
2009-07-17 12:45:00,5.63,5.64,5.63,5.63,28400.0,4.5352,4.5433,4.5352,4.5352,28400.0
2009-07-17 12:50:00,5.63,5.63,5.62,5.62,48000.0,4.5352,4.5352,4.5272,4.5272,48000.0
2009-07-17 12:55:00,5.62,5.63,5.62,5.62,44000.0,4.5272,4.5352,4.5272,4.5272,44000.0
2009-07-17 13:00:00,5.63,5.63,5.62,5.62,10400.0,4.5352,4.5352,4.5272,4.5272,10400.0
2009-07-17 13:05:00,5.63,5.63,5.62,5.63,56800.0,4.5352,4.5352,4.5272,4.5352,56800.0
2009-07-17 13:10:00,5.63,5.63,5.63,5.63,7600.0,4.5352,4.5352,4.5352,4.5352,7600.0
2009-07-17 13:15:00,5.63,5.64,5.63,5.64,76400.0,4.5352,4.5433,4.5352,4.5433,76400.0
2009-07-17 13:20:00,5.64,5.64,5.64,5.64,42400.0,4.5433,4.5433,4.5433,4.5433,42400.0
2009-07-17 13:25:00,5.64,5.64,5.64,5.64,18400.0,4.5433,4.5433,4.5433,4.5433,18400.0
2009-07-17 13:30:00,5.64,5.65,5.64,5.65,27200.0,4.5433,4.5513,4.5433,4.5513,27200.0
2009-07-17 13:35:00,5.65,5.65,5.65,5.65,76000.0,4.5513,4.5513,4.5513,4.5513,76000.0
2009-07-17 13:40:00,5.65,5.65,5.64,5.64,85600.0,4.5513,4.5513,4.5433,4.5433,85600.0
2009-07-17 13:45:00,5.64,5.65,5.64,5.65,19600.0,4.5433,4.5513,4.5433,4.5513,19600.0
2009-07-17 13:50:00,5.65,5.65,5.65,5.65,39600.0,4.5513,4.5513,4.5513,4.5513,39600.0
2009-07-17 13:55:00,5.64,5.65,5.64,5.64,36800.0,4.5433,4.5513,4.5433,4.5433,36800.0
2009-07-17 14:00:00,5.64,5.65,5.64,5.65,42000.0,4.5433,4.5513,4.5433,4.5513,42000.0
2009-07-17 14:05:00,5.65,5.65,5.65,5.65,41200.0,4.5513,4.5513,4.5513,4.5513,41200.0
2009-07-17 14:10:00,5.65,5.65,5.64,5.64,36400.0,4.5513,4.5513,4.5433,4.5433,36400.0
2009-07-17 14:15:00,5.64,5.65,5.64,5.64,38400.0,4.5433,4.5513,4.5433,4.5433,38400.0
2009-07-17 14:20:00,5.64,5.64,5.64,5.64,62800.0,4.5433,4.5433,4.5433,4.5433,62800.0
2009-07-17 14:25:00,5.64,5.65,5.64,5.65,77600.0,4.5433,4.5513,4.5433,4.5513,77600.0
2009-07-17 14:30:00,5.65,5.65,5.65,5.65,85200.0,4.5513,4.5513,4.5513,4.5513,85200.0
2009-07-17 14:35:00,5.65,5.65,5.65,5.65,57600.0,4.5513,4.5513,4.5513,4.5513,57600.0
2009-07-17 14:40:00,5.65,5.65,5.65,5.65,128400.0,4.5513,4.5513,4.5513,4.5513,128400.0
2009-07-17 14:45:00,5.65,5.65,5.65,5.65,118800.0,4.5513,4.5513,4.5513,4.5513,118800.0
2009-07-17 14:50:00,5.65,5.65,5.65,5.65,78000.0,4.5513,4.5513,4.5513,4.5513,78000.0
2009-07-17 14:55:00,5.65,5.65,5.65,5.65,70800.0,4.5513,4.5513,4.5513,4.5513,70800.0
2009-07-17 15:00:00,5.65,5.65,5.64,5.65,299200.0,4.5513,4.5513,4.5433,4.5513,299200.0
2009-07-17 15:05:00,5.65,5.65,5.64,5.64,64800.0,4.5513,4.5513,4.5433,4.5433,64800.0
2009-07-17 15:10:00,5.64,5.65,5.64,5.64,154800.0,4.5433,4.5513,4.5433,4.5433,154800.0
2009-07-17 15:15:00,5.64,5.65,5.64,5.64,125200.0,4.5433,4.5513,4.5433,4.5433,125200.0
2009-07-17 15:20:00,5.64,5.64,5.64,5.64,64000.0,4.5433,4.5433,4.5433,4.5433,64000.0
2009-07-17 15:25:00,5.64,5.64,5.64,5.64,96400.0,4.5433,4.5433,4.5433,4.5433,96400.0
2009-07-17 15:30:00,5.64,5.64,5.63,5.63,137600.0,4.5433,4.5433,4.5352,4.5352,137600.0
2009-07-17 15:35:00,5.63,5.64,5.63,5.63,44800.0,4.5352,4.5433,4.5352,4.5352,44800.0
2009-07-17 15:40:00,5.63,5.64,5.63,5.63,126000.0,4.5352,4.5433,4.5352,4.5352,126000.0
2009-07-17 15:45:00,5.63,5.64,5.63,5.64,167600.0,4.5352,4.5433,4.5352,4.5433,167600.0
2009-07-17 15:50:00,5.64,5.66,5.64,5.65,229600.0,4.5433,4.5594,4.5433,4.5513,229600.0
2009-07-17 15:55:00,5.65,5.66,5.65,5.65,550000.0,4.5513,4.5594,4.5513,4.5513,550000.0
2009-07-20 09:30:00,5.67,5.67,5.63,5.66,144000.0,4.5674,4.5674,4.5352,4.5594,144000.0
2009-07-20 09:35:00,5.66,5.67,5.63,5.64,77200.0,4.5594,4.5674,4.5352,4.5433,77200.0
2009-07-20 09:40:00,5.64,5.64,5.61,5.61,72800.0,4.5433,4.5433,4.5191,4.5191,72800.0
2009-07-20 09:45:00,5.61,5.63,5.61,5.62,106400.0,4.5191,4.5352,4.5191,4.5272,106400.0
2009-07-20 09:50:00,5.62,5.63,5.62,5.63,138800.0,4.5272,4.5352,4.5272,4.5352,138800.0
2009-07-20 09:55:00,5.63,5.63,5.62,5.62,45200.0,4.5352,4.5352,4.5272,4.5272,45200.0
2009-07-20 10:00:00,5.62,5.64,5.62,5.64,128800.0,4.5272,4.5433,4.5272,4.5433,128800.0
2009-07-20 10:05:00,5.64,5.64,5.63,5.63,50800.0,4.5433,4.5433,4.5352,4.5352,50800.0
2009-07-20 10:10:00,5.62,5.63,5.62,5.63,93600.0,4.5272,4.5352,4.5272,4.5352,93600.0
2009-07-20 10:15:00,5.63,5.63,5.61,5.61,90800.0,4.5352,4.5352,4.5191,4.5191,90800.0
2009-07-20 10:20:00,5.61,5.61,5.6,5.61,98800.0,4.5191,4.5191,4.5111,4.5191,98800.0
2009-07-20 10:25:00,5.61,5.62,5.61,5.61,81200.0,4.5191,4.5272,4.5191,4.5191,81200.0
2009-07-20 10:30:00,5.61,5.61,5.59,5.59,55600.0,4.5191,4.5191,4.503,4.503,55600.0
2009-07-20 10:35:00,5.59,5.6,5.59,5.6,149600.0,4.503,4.5111,4.503,4.5111,149600.0
2009-07-20 10:40:00,5.6,5.6,5.6,5.6,48400.0,4.5111,4.5111,4.5111,4.5111,48400.0
2009-07-20 10:45:00,5.6,5.6,5.59,5.59,49200.0,4.5111,4.5111,4.503,4.503,49200.0
2009-07-20 10:50:00,5.6,5.6,5.59,5.6,118800.0,4.5111,4.5111,4.503,4.5111,118800.0
2009-07-20 10:55:00,5.6,5.6,5.6,5.6,36400.0,4.5111,4.5111,4.5111,4.5111,36400.0
2009-07-20 11:00:00,5.6,5.61,5.6,5.6,25200.0,4.5111,4.5191,4.5111,4.5111,25200.0
2009-07-20 11:05:00,5.61,5.61,5.6,5.6,102000.0,4.5191,4.5191,4.5111,4.5111,102000.0
2009-07-20 11:10:00,5.6,5.6,5.6,5.6,20800.0,4.5111,4.5111,4.5111,4.5111,20800.0
2009-07-20 11:15:00,5.6,5.6,5.6,5.6,18400.0,4.5111,4.5111,4.5111,4.5111,18400.0
2009-07-20 11:20:00,5.6,5.61,5.6,5.6,44000.0,4.5111,4.5191,4.5111,4.5111,44000.0
2009-07-20 11:25:00,5.61,5.61,5.61,5.61,18800.0,4.5191,4.5191,4.5191,4.5191,18800.0
2009-07-20 11:30:00,5.61,5.61,5.61,5.61,63200.0,4.5191,4.5191,4.5191,4.5191,63200.0
2009-07-20 11:35:00,5.61,5.61,5.61,5.61,9200.0,4.5191,4.5191,4.5191,4.5191,9200.0
2009-07-20 11:40:00,5.61,5.61,5.61,5.61,38800.0,4.5191,4.5191,4.5191,4.5191,38800.0
2009-07-20 11:45:00,5.61,5.61,5.6,5.61,32400.0,4.5191,4.5191,4.5111,4.5191,32400.0
2009-07-20 11:50:00,5.6,5.61,5.6,5.61,44800.0,4.5111,4.5191,4.5111,4.5191,44800.0
2009-07-20 11:55:00,5.61,5.61,5.61,5.61,22400.0,4.5191,4.5191,4.5191,4.5191,22400.0
2009-07-20 12:00:00,5.61,5.62,5.61,5.61,40000.0,4.5191,4.5272,4.5191,4.5191,40000.0
2009-07-20 12:05:00,5.61,5.62,5.61,5.62,44000.0,4.5191,4.5272,4.5191,4.5272,44000.0
2009-07-20 12:10:00,5.62,5.62,5.62,5.62,12800.0,4.5272,4.5272,4.5272,4.5272,12800.0
2009-07-20 12:15:00,5.62,5.63,5.62,5.62,40000.0,4.5272,4.5352,4.5272,4.5272,40000.0
2009-07-20 12:20:00,5.62,5.63,5.62,5.62,54000.0,4.5272,4.5352,4.5272,4.5272,54000.0
2009-07-20 12:25:00,5.62,5.62,5.62,5.62,14000.0,4.5272,4.5272,4.5272,4.5272,14000.0
2009-07-20 12:30:00,5.62,5.62,5.62,5.62,16800.0,4.5272,4.5272,4.5272,4.5272,16800.0
2009-07-20 12:35:00,5.62,5.62,5.62,5.62,5600.0,4.5272,4.5272,4.5272,4.5272,5600.0
2009-07-20 12:40:00,5.62,5.62,5.62,5.62,12400.0,4.5272,4.5272,4.5272,4.5272,12400.0
2009-07-20 12:45:00,5.62,5.62,5.62,5.62,22800.0,4.5272,4.5272,4.5272,4.5272,22800.0
2009-07-20 12:50:00,5.62,5.63,5.62,5.63,44400.0,4.5272,4.5352,4.5272,4.5352,44400.0
2009-07-20 12:55:00,5.63,5.63,5.63,5.63,24000.0,4.5352,4.5352,4.5352,4.5352,24000.0
2009-07-20 13:00:00,5.63,5.63,5.63,5.63,43200.0,4.5352,4.5352,4.5352,4.5352,43200.0
2009-07-20 13:05:00,5.63,5.63,5.63,5.63,13200.0,4.5352,4.5352,4.5352,4.5352,13200.0
2009-07-20 13:10:00,5.63,5.63,5.63,5.63,32400.0,4.5352,4.5352,4.5352,4.5352,32400.0
2009-07-20 13:15:00,5.63,5.63,5.62,5.62,54400.0,4.5352,4.5352,4.5272,4.5272,54400.0
2009-07-20 13:20:00,5.62,5.62,5.62,5.62,16800.0,4.5272,4.5272,4.5272,4.5272,16800.0
2009-07-20 13:25:00,5.62,5.62,5.62,5.62,35600.0,4.5272,4.5272,4.5272,4.5272,35600.0
2009-07-20 13:30:00,5.62,5.62,5.61,5.61,87600.0,4.5272,4.5272,4.5191,4.5191,87600.0
2009-07-20 13:35:00,5.61,5.63,5.61,5.63,128000.0,4.5191,4.5352,4.5191,4.5352,128000.0
2009-07-20 13:40:00,5.63,5.63,5.63,5.63,59600.0,4.5352,4.5352,4.5352,4.5352,59600.0
2009-07-20 13:45:00,5.63,5.64,5.63,5.64,24000.0,4.5352,4.5433,4.5352,4.5433,24000.0
2009-07-20 13:50:00,5.64,5.64,5.64,5.64,38000.0,4.5433,4.5433,4.5433,4.5433,38000.0
2009-07-20 13:55:00,5.64,5.64,5.64,5.64,27200.0,4.5433,4.5433,4.5433,4.5433,27200.0
2009-07-20 14:00:00,5.64,5.65,5.64,5.64,76800.0,4.5433,4.5513,4.5433,4.5433,76800.0
2009-07-20 14:05:00,5.65,5.65,5.64,5.65,21600.0,4.5513,4.5513,4.5433,4.5513,21600.0
2009-07-20 14:10:00,5.65,5.66,5.65,5.65,54000.0,4.5513,4.5594,4.5513,4.5513,54000.0
2009-07-20 14:15:00,5.65,5.66,5.65,5.66,50800.0,4.5513,4.5594,4.5513,4.5594,50800.0
2009-07-20 14:20:00,5.67,5.67,5.66,5.66,74800.0,4.5674,4.5674,4.5594,4.5594,74800.0
2009-07-20 14:25:00,5.66,5.66,5.66,5.66,111600.0,4.5594,4.5594,4.5594,4.5594,111600.0
2009-07-20 14:30:00,5.66,5.67,5.66,5.67,76800.0,4.5594,4.5674,4.5594,4.5674,76800.0
2009-07-20 14:35:00,5.67,5.67,5.67,5.67,29600.0,4.5674,4.5674,4.5674,4.5674,29600.0
2009-07-20 14:40:00,5.67,5.67,5.66,5.67,121200.0,4.5674,4.5674,4.5594,4.5674,121200.0
2009-07-20 14:45:00,5.67,5.67,5.66,5.67,72800.0,4.5674,4.5674,4.5594,4.5674,72800.0
2009-07-20 14:50:00,5.67,5.67,5.66,5.66,34000.0,4.5674,4.5674,4.5594,4.5594,34000.0
2009-07-20 14:55:00,5.67,5.67,5.66,5.67,42800.0,4.5674,4.5674,4.5594,4.5674,42800.0
2009-07-20 15:00:00,5.67,5.68,5.66,5.68,90400.0,4.5674,4.5755,4.5594,4.5755,90400.0
2009-07-20 15:05:00,5.68,5.69,5.68,5.68,81200.0,4.5755,4.5836,4.5755,4.5755,81200.0
2009-07-20 15:10:00,5.69,5.69,5.68,5.68,59600.0,4.5836,4.5836,4.5755,4.5755,59600.0
2009-07-20 15:15:00,5.68,5.68,5.68,5.68,20400.0,4.5755,4.5755,4.5755,4.5755,20400.0
2009-07-20 15:20:00,5.68,5.68,5.68,5.68,33600.0,4.5755,4.5755,4.5755,4.5755,33600.0
2009-07-20 15:25:00,5.68,5.69,5.68,5.69,72000.0,4.5755,4.5836,4.5755,4.5836,72000.0
2009-07-20 15:30:00,5.69,5.69,5.68,5.68,71200.0,4.5836,4.5836,4.5755,4.5755,71200.0
2009-07-20 15:35:00,5.68,5.7,5.68,5.69,146400.0,4.5755,4.5916,4.5755,4.5836,146400.0
2009-07-20 15:40:00,5.69,5.7,5.68,5.69,129200.0,4.5836,4.5916,4.5755,4.5836,129200.0
2009-07-20 15:45:00,5.69,5.7,5.69,5.69,230000.0,4.5836,4.5916,4.5836,4.5836,230000.0
2009-07-20 15:50:00,5.69,5.7,5.68,5.7,279600.0,4.5836,4.5916,4.5755,4.5916,279600.0
2009-07-20 15:55:00,5.7,5.71,5.69,5.7,344400.0,4.5916,4.5997,4.5836,4.5916,344400.0
2009-07-21 09:30:00,5.75,5.75,5.7,5.72,171600.0,4.6319,4.6319,4.5916,4.6077,171600.0
2009-07-21 09:35:00,5.72,5.75,5.72,5.75,104000.0,4.6077,4.6319,4.6077,4.6319,104000.0
2009-07-21 09:40:00,5.75,5.75,5.73,5.73,129200.0,4.6319,4.6319,4.6158,4.6158,129200.0
2009-07-21 09:45:00,5.73,5.73,5.72,5.73,134800.0,4.6158,4.6158,4.6077,4.6158,134800.0
2009-07-21 09:50:00,5.73,5.75,5.73,5.75,116800.0,4.6158,4.6319,4.6158,4.6319,116800.0
2009-07-21 09:55:00,5.75,5.77,5.75,5.76,58000.0,4.6319,4.648,4.6319,4.6399,58000.0
2009-07-21 10:00:00,5.76,5.76,5.73,5.74,102000.0,4.6399,4.6399,4.6158,4.6238,102000.0
2009-07-21 10:05:00,5.74,5.75,5.74,5.75,60800.0,4.6238,4.6319,4.6238,4.6319,60800.0
2009-07-21 10:10:00,5.75,5.76,5.74,5.76,159600.0,4.6319,4.6399,4.6238,4.6399,159600.0
2009-07-21 10:15:00,5.75,5.76,5.74,5.74,137200.0,4.6319,4.6399,4.6238,4.6238,137200.0
2009-07-21 10:20:00,5.74,5.75,5.73,5.73,154800.0,4.6238,4.6319,4.6158,4.6158,154800.0
2009-07-21 10:25:00,5.73,5.74,5.72,5.73,56400.0,4.6158,4.6238,4.6077,4.6158,56400.0
2009-07-21 10:30:00,5.73,5.75,5.73,5.75,68400.0,4.6158,4.6319,4.6158,4.6319,68400.0
2009-07-21 10:35:00,5.75,5.78,5.75,5.78,269200.0,4.6319,4.6561,4.6319,4.6561,269200.0
2009-07-21 10:40:00,5.78,5.78,5.75,5.76,114000.0,4.6561,4.6561,4.6319,4.6399,114000.0
2009-07-21 10:45:00,5.76,5.76,5.75,5.76,63600.0,4.6399,4.6399,4.6319,4.6399,63600.0
2009-07-21 10:50:00,5.76,5.76,5.75,5.76,98800.0,4.6399,4.6399,4.6319,4.6399,98800.0
2009-07-21 10:55:00,5.76,5.77,5.76,5.77,74800.0,4.6399,4.648,4.6399,4.648,74800.0
2009-07-21 11:00:00,5.77,5.78,5.77,5.77,74800.0,4.648,4.6561,4.648,4.648,74800.0
2009-07-21 11:05:00,5.77,5.77,5.76,5.77,32000.0,4.648,4.648,4.6399,4.648,32000.0
2009-07-21 11:10:00,5.77,5.77,5.75,5.75,86400.0,4.648,4.648,4.6319,4.6319,86400.0
2009-07-21 11:15:00,5.75,5.76,5.75,5.75,45200.0,4.6319,4.6399,4.6319,4.6319,45200.0
2009-07-21 11:20:00,5.75,5.75,5.75,5.75,35600.0,4.6319,4.6319,4.6319,4.6319,35600.0
2009-07-21 11:25:00,5.75,5.75,5.74,5.74,61600.0,4.6319,4.6319,4.6238,4.6238,61600.0
2009-07-21 11:30:00,5.74,5.74,5.72,5.74,99200.0,4.6238,4.6238,4.6077,4.6238,99200.0
2009-07-21 11:35:00,5.74,5.76,5.74,5.76,44400.0,4.6238,4.6399,4.6238,4.6399,44400.0
2009-07-21 11:40:00,5.75,5.75,5.74,5.75,46000.0,4.6319,4.6319,4.6238,4.6319,46000.0
2009-07-21 11:45:00,5.74,5.75,5.74,5.74,55600.0,4.6238,4.6319,4.6238,4.6238,55600.0
2009-07-21 11:50:00,5.74,5.76,5.74,5.76,67200.0,4.6238,4.6399,4.6238,4.6399,67200.0
2009-07-21 11:55:00,5.75,5.76,5.74,5.75,127200.0,4.6319,4.6399,4.6238,4.6319,127200.0
2009-07-21 12:00:00,5.75,5.75,5.75,5.75,26800.0,4.6319,4.6319,4.6319,4.6319,26800.0
2009-07-21 12:05:00,5.75,5.75,5.75,5.75,10000.0,4.6319,4.6319,4.6319,4.6319,10000.0
2009-07-21 12:10:00,5.75,5.76,5.75,5.76,28800.0,4.6319,4.6399,4.6319,4.6399,28800.0
2009-07-21 12:15:00,5.76,5.76,5.75,5.75,128800.0,4.6399,4.6399,4.6319,4.6319,128800.0
2009-07-21 12:20:00,5.75,5.76,5.75,5.75,25200.0,4.6319,4.6399,4.6319,4.6319,25200.0
2009-07-21 12:25:00,5.75,5.77,5.75,5.76,51200.0,4.6319,4.648,4.6319,4.6399,51200.0
2009-07-21 12:30:00,5.76,5.76,5.75,5.75,27200.0,4.6399,4.6399,4.6319,4.6319,27200.0
2009-07-21 12:35:00,5.75,5.77,5.75,5.77,64400.0,4.6319,4.648,4.6319,4.648,64400.0
2009-07-21 12:40:00,5.77,5.77,5.76,5.76,42000.0,4.648,4.648,4.6399,4.6399,42000.0
2009-07-21 12:45:00,5.76,5.77,5.76,5.76,143600.0,4.6399,4.648,4.6399,4.6399,143600.0
2009-07-21 12:50:00,5.76,5.76,5.76,5.76,32800.0,4.6399,4.6399,4.6399,4.6399,32800.0
2009-07-21 12:55:00,5.76,5.76,5.76,5.76,24400.0,4.6399,4.6399,4.6399,4.6399,24400.0
2009-07-21 13:00:00,5.76,5.76,5.75,5.75,60000.0,4.6399,4.6399,4.6319,4.6319,60000.0
2009-07-21 13:05:00,5.75,5.75,5.74,5.74,13600.0,4.6319,4.6319,4.6238,4.6238,13600.0
2009-07-21 13:10:00,5.74,5.75,5.74,5.75,78000.0,4.6238,4.6319,4.6238,4.6319,78000.0
2009-07-21 13:15:00,5.74,5.76,5.74,5.76,35200.0,4.6238,4.6399,4.6238,4.6399,35200.0
2009-07-21 13:20:00,5.76,5.76,5.76,5.76,27600.0,4.6399,4.6399,4.6399,4.6399,27600.0
2009-07-21 13:25:00,5.76,5.77,5.76,5.77,54000.0,4.6399,4.648,4.6399,4.648,54000.0
2009-07-21 13:30:00,5.77,5.77,5.76,5.77,43600.0,4.648,4.648,4.6399,4.648,43600.0
2009-07-21 13:35:00,5.77,5.77,5.75,5.75,87200.0,4.648,4.648,4.6319,4.6319,87200.0
2009-07-21 13:40:00,5.75,5.75,5.75,5.75,168800.0,4.6319,4.6319,4.6319,4.6319,168800.0
2009-07-21 13:45:00,5.75,5.76,5.75,5.76,57200.0,4.6319,4.6399,4.6319,4.6399,57200.0
2009-07-21 13:50:00,5.76,5.76,5.75,5.75,20800.0,4.6399,4.6399,4.6319,4.6319,20800.0
2009-07-21 13:55:00,5.75,5.75,5.75,5.75,27200.0,4.6319,4.6319,4.6319,4.6319,27200.0
2009-07-21 14:00:00,5.75,5.76,5.75,5.76,35600.0,4.6319,4.6399,4.6319,4.6399,35600.0
2009-07-21 14:05:00,5.76,5.77,5.76,5.77,48000.0,4.6399,4.648,4.6399,4.648,48000.0
2009-07-21 14:10:00,5.76,5.78,5.76,5.77,51600.0,4.6399,4.6561,4.6399,4.648,51600.0
2009-07-21 14:15:00,5.77,5.78,5.77,5.77,21200.0,4.648,4.6561,4.648,4.648,21200.0
2009-07-21 14:20:00,5.77,5.77,5.77,5.77,36400.0,4.648,4.648,4.648,4.648,36400.0
2009-07-21 14:25:00,5.77,5.77,5.77,5.77,31200.0,4.648,4.648,4.648,4.648,31200.0
2009-07-21 14:30:00,5.77,5.77,5.75,5.76,45200.0,4.648,4.648,4.6319,4.6399,45200.0
2009-07-21 14:35:00,5.75,5.78,5.75,5.78,90400.0,4.6319,4.6561,4.6319,4.6561,90400.0
2009-07-21 14:40:00,5.78,5.78,5.77,5.77,56400.0,4.6561,4.6561,4.648,4.648,56400.0
2009-07-21 14:45:00,5.77,5.78,5.77,5.77,62000.0,4.648,4.6561,4.648,4.648,62000.0
2009-07-21 14:50:00,5.77,5.78,5.77,5.78,86800.0,4.648,4.6561,4.648,4.6561,86800.0
2009-07-21 14:55:00,5.77,5.79,5.77,5.79,104800.0,4.648,4.6641,4.648,4.6641,104800.0
2009-07-21 15:00:00,5.79,5.79,5.78,5.78,69600.0,4.6641,4.6641,4.6561,4.6561,69600.0
2009-07-21 15:05:00,5.78,5.78,5.78,5.78,57200.0,4.6561,4.6561,4.6561,4.6561,57200.0
2009-07-21 15:10:00,5.78,5.78,5.78,5.78,48000.0,4.6561,4.6561,4.6561,4.6561,48000.0
2009-07-21 15:15:00,5.78,5.79,5.78,5.79,68400.0,4.6561,4.6641,4.6561,4.6641,68400.0
2009-07-21 15:20:00,5.79,5.79,5.78,5.79,122400.0,4.6641,4.6641,4.6561,4.6641,122400.0
2009-07-21 15:25:00,5.79,5.8,5.79,5.8,98400.0,4.6641,4.6722,4.6641,4.6722,98400.0
2009-07-21 15:30:00,5.8,5.81,5.79,5.79,102800.0,4.6722,4.6802,4.6641,4.6641,102800.0
2009-07-21 15:35:00,5.8,5.81,5.79,5.81,142400.0,4.6722,4.6802,4.6641,4.6802,142400.0
2009-07-21 15:40:00,5.81,5.82,5.81,5.81,302400.0,4.6802,4.6883,4.6802,4.6802,302400.0
2009-07-21 15:45:00,5.81,5.82,5.8,5.8,182400.0,4.6802,4.6883,4.6722,4.6722,182400.0
2009-07-21 15:50:00,5.8,5.82,5.8,5.81,221200.0,4.6722,4.6883,4.6722,4.6802,221200.0
2009-07-21 15:55:00,5.81,5.83,5.81,5.83,333600.0,4.6802,4.6963,4.6802,4.6963,333600.0
2009-07-22 09:30:00,5.79,5.91,5.74,5.77,173200.0,4.6641,4.7608,4.6238,4.648,173200.0
2009-07-22 09:35:00,5.77,5.82,5.77,5.82,145600.0,4.648,4.6883,4.648,4.6883,145600.0
2009-07-22 09:40:00,5.81,5.82,5.78,5.79,111600.0,4.6802,4.6883,4.6561,4.6641,111600.0
2009-07-22 09:45:00,5.78,5.82,5.78,5.8,54800.0,4.6561,4.6883,4.6561,4.6722,54800.0
2009-07-22 09:50:00,5.8,5.83,5.8,5.82,99200.0,4.6722,4.6963,4.6722,4.6883,99200.0
2009-07-22 09:55:00,5.82,5.82,5.81,5.82,124000.0,4.6883,4.6883,4.6802,4.6883,124000.0
2009-07-22 10:00:00,5.82,5.84,5.82,5.83,216800.0,4.6883,4.7044,4.6883,4.6963,216800.0
2009-07-22 10:05:00,5.83,5.84,5.83,5.84,56800.0,4.6963,4.7044,4.6963,4.7044,56800.0
2009-07-22 10:10:00,5.84,5.84,5.83,5.83,102800.0,4.7044,4.7044,4.6963,4.6963,102800.0
2009-07-22 10:15:00,5.83,5.83,5.82,5.83,64400.0,4.6963,4.6963,4.6883,4.6963,64400.0
2009-07-22 10:20:00,5.83,5.84,5.83,5.84,49600.0,4.6963,4.7044,4.6963,4.7044,49600.0
2009-07-22 10:25:00,5.84,5.84,5.83,5.83,61600.0,4.7044,4.7044,4.6963,4.6963,61600.0
2009-07-22 10:30:00,5.83,5.84,5.83,5.83,79200.0,4.6963,4.7044,4.6963,4.6963,79200.0
2009-07-22 10:35:00,5.83,5.83,5.83,5.83,41600.0,4.6963,4.6963,4.6963,4.6963,41600.0
2009-07-22 10:40:00,5.83,5.83,5.83,5.83,36800.0,4.6963,4.6963,4.6963,4.6963,36800.0
2009-07-22 10:45:00,5.83,5.85,5.83,5.84,44800.0,4.6963,4.7124,4.6963,4.7044,44800.0
2009-07-22 10:50:00,5.84,5.86,5.84,5.85,47200.0,4.7044,4.7205,4.7044,4.7124,47200.0
2009-07-22 10:55:00,5.85,5.85,5.85,5.85,21600.0,4.7124,4.7124,4.7124,4.7124,21600.0
2009-07-22 11:00:00,5.85,5.87,5.85,5.86,43200.0,4.7124,4.7286,4.7124,4.7205,43200.0
2009-07-22 11:05:00,5.86,5.87,5.85,5.86,91600.0,4.7205,4.7286,4.7124,4.7205,91600.0
2009-07-22 11:10:00,5.86,5.86,5.85,5.85,62400.0,4.7205,4.7205,4.7124,4.7124,62400.0
2009-07-22 11:15:00,5.85,5.86,5.85,5.86,30800.0,4.7124,4.7205,4.7124,4.7205,30800.0
2009-07-22 11:20:00,5.86,5.87,5.86,5.86,46000.0,4.7205,4.7286,4.7205,4.7205,46000.0
2009-07-22 11:25:00,5.86,5.87,5.86,5.86,25600.0,4.7205,4.7286,4.7205,4.7205,25600.0
2009-07-22 11:30:00,5.86,5.87,5.86,5.86,73600.0,4.7205,4.7286,4.7205,4.7205,73600.0
2009-07-22 11:35:00,5.86,5.86,5.85,5.85,20400.0,4.7205,4.7205,4.7124,4.7124,20400.0
2009-07-22 11:40:00,5.85,5.86,5.84,5.85,55200.0,4.7124,4.7205,4.7044,4.7124,55200.0
2009-07-22 11:45:00,5.85,5.86,5.85,5.85,50800.0,4.7124,4.7205,4.7124,4.7124,50800.0
2009-07-22 11:50:00,5.86,5.87,5.86,5.86,94400.0,4.7205,4.7286,4.7205,4.7205,94400.0
2009-07-22 11:55:00,5.87,5.87,5.86,5.87,31200.0,4.7286,4.7286,4.7205,4.7286,31200.0
2009-07-22 12:00:00,5.87,5.88,5.87,5.88,38800.0,4.7286,4.7366,4.7286,4.7366,38800.0
2009-07-22 12:05:00,5.88,5.88,5.87,5.88,44400.0,4.7366,4.7366,4.7286,4.7366,44400.0
2009-07-22 12:10:00,5.88,5.88,5.87,5.87,57600.0,4.7366,4.7366,4.7286,4.7286,57600.0
2009-07-22 12:15:00,5.87,5.88,5.87,5.88,52000.0,4.7286,4.7366,4.7286,4.7366,52000.0
2009-07-22 12:20:00,5.88,5.88,5.87,5.88,56800.0,4.7366,4.7366,4.7286,4.7366,56800.0
2009-07-22 12:25:00,5.88,5.89,5.88,5.89,49600.0,4.7366,4.7447,4.7366,4.7447,49600.0
2009-07-22 12:30:00,5.89,5.89,5.89,5.89,22800.0,4.7447,4.7447,4.7447,4.7447,22800.0
2009-07-22 12:35:00,5.89,5.9,5.89,5.9,91600.0,4.7447,4.7527,4.7447,4.7527,91600.0
2009-07-22 12:40:00,5.89,5.9,5.89,5.9,52000.0,4.7447,4.7527,4.7447,4.7527,52000.0
2009-07-22 12:45:00,5.89,5.92,5.89,5.91,128800.0,4.7447,4.7688,4.7447,4.7608,128800.0
2009-07-22 12:50:00,5.91,5.91,5.9,5.9,39600.0,4.7608,4.7608,4.7527,4.7527,39600.0
2009-07-22 12:55:00,5.9,5.9,5.89,5.89,53200.0,4.7527,4.7527,4.7447,4.7447,53200.0
2009-07-22 13:00:00,5.89,5.9,5.89,5.89,23200.0,4.7447,4.7527,4.7447,4.7447,23200.0
2009-07-22 13:05:00,5.89,5.89,5.89,5.89,24800.0,4.7447,4.7447,4.7447,4.7447,24800.0
2009-07-22 13:10:00,5.89,5.89,5.88,5.88,25200.0,4.7447,4.7447,4.7366,4.7366,25200.0
2009-07-22 13:15:00,5.88,5.89,5.88,5.88,48800.0,4.7366,4.7447,4.7366,4.7366,48800.0
2009-07-22 13:20:00,5.88,5.88,5.88,5.88,46400.0,4.7366,4.7366,4.7366,4.7366,46400.0
2009-07-22 13:25:00,5.88,5.88,5.87,5.87,47200.0,4.7366,4.7366,4.7286,4.7286,47200.0
2009-07-22 13:30:00,5.87,5.87,5.86,5.86,70800.0,4.7286,4.7286,4.7205,4.7205,70800.0
2009-07-22 13:35:00,5.86,5.87,5.86,5.87,25200.0,4.7205,4.7286,4.7205,4.7286,25200.0
2009-07-22 13:40:00,5.87,5.88,5.87,5.87,86800.0,4.7286,4.7366,4.7286,4.7286,86800.0
2009-07-22 13:45:00,5.87,5.88,5.87,5.88,42400.0,4.7286,4.7366,4.7286,4.7366,42400.0
2009-07-22 13:50:00,5.88,5.88,5.87,5.87,56400.0,4.7366,4.7366,4.7286,4.7286,56400.0
2009-07-22 13:55:00,5.87,5.88,5.87,5.87,38400.0,4.7286,4.7366,4.7286,4.7286,38400.0
2009-07-22 14:00:00,5.88,5.88,5.87,5.87,82400.0,4.7366,4.7366,4.7286,4.7286,82400.0
2009-07-22 14:05:00,5.87,5.87,5.86,5.86,74000.0,4.7286,4.7286,4.7205,4.7205,74000.0
2009-07-22 14:10:00,5.86,5.87,5.86,5.87,50400.0,4.7205,4.7286,4.7205,4.7286,50400.0
2009-07-22 14:15:00,5.87,5.88,5.87,5.88,86400.0,4.7286,4.7366,4.7286,4.7366,86400.0
2009-07-22 14:20:00,5.88,5.88,5.87,5.88,86800.0,4.7366,4.7366,4.7286,4.7366,86800.0
2009-07-22 14:25:00,5.88,5.88,5.87,5.88,111600.0,4.7366,4.7366,4.7286,4.7366,111600.0
2009-07-22 14:30:00,5.88,5.88,5.86,5.87,187600.0,4.7366,4.7366,4.7205,4.7286,187600.0
2009-07-22 14:35:00,5.87,5.87,5.86,5.86,70400.0,4.7286,4.7286,4.7205,4.7205,70400.0
2009-07-22 14:40:00,5.87,5.87,5.86,5.86,183600.0,4.7286,4.7286,4.7205,4.7205,183600.0
2009-07-22 14:45:00,5.86,5.86,5.86,5.86,62400.0,4.7205,4.7205,4.7205,4.7205,62400.0
2009-07-22 14:50:00,5.85,5.87,5.85,5.86,216000.0,4.7124,4.7286,4.7124,4.7205,216000.0
2009-07-22 14:55:00,5.86,5.87,5.86,5.87,126000.0,4.7205,4.7286,4.7205,4.7286,126000.0
2009-07-22 15:00:00,5.87,5.88,5.87,5.88,78400.0,4.7286,4.7366,4.7286,4.7366,78400.0
2009-07-22 15:05:00,5.88,5.88,5.86,5.86,130800.0,4.7366,4.7366,4.7205,4.7205,130800.0
2009-07-22 15:10:00,5.86,5.87,5.86,5.87,212400.0,4.7205,4.7286,4.7205,4.7286,212400.0
2009-07-22 15:15:00,5.87,5.87,5.86,5.87,236400.0,4.7286,4.7286,4.7205,4.7286,236400.0
2009-07-22 15:20:00,5.87,5.88,5.87,5.87,166400.0,4.7286,4.7366,4.7286,4.7286,166400.0
2009-07-22 15:25:00,5.87,5.87,5.86,5.87,222800.0,4.7286,4.7286,4.7205,4.7286,222800.0
2009-07-22 15:30:00,5.87,5.87,5.86,5.86,172000.0,4.7286,4.7286,4.7205,4.7205,172000.0
2009-07-22 15:35:00,5.87,5.87,5.86,5.86,99600.0,4.7286,4.7286,4.7205,4.7205,99600.0
2009-07-22 15:40:00,5.86,5.87,5.86,5.87,105200.0,4.7205,4.7286,4.7205,4.7286,105200.0
2009-07-22 15:45:00,5.87,5.88,5.87,5.87,95200.0,4.7286,4.7366,4.7286,4.7286,95200.0
2009-07-22 15:50:00,5.87,5.88,5.87,5.88,195600.0,4.7286,4.7366,4.7286,4.7366,195600.0
2009-07-22 15:55:00,5.87,5.88,5.87,5.88,222000.0,4.7286,4.7366,4.7286,4.7366,222000.0
2009-07-23 09:30:00,5.85,5.89,5.85,5.85,93600.0,4.7124,4.7447,4.7124,4.7124,93600.0
2009-07-23 09:35:00,5.85,5.86,5.84,5.86,58800.0,4.7124,4.7205,4.7044,4.7205,58800.0
2009-07-23 09:40:00,5.86,5.9,5.86,5.88,220400.0,4.7205,4.7527,4.7205,4.7366,220400.0
2009-07-23 09:45:00,5.88,5.89,5.87,5.87,49600.0,4.7366,4.7447,4.7286,4.7286,49600.0
2009-07-23 09:50:00,5.87,5.87,5.85,5.86,110000.0,4.7286,4.7286,4.7124,4.7205,110000.0
2009-07-23 09:55:00,5.85,5.89,5.85,5.89,76400.0,4.7124,4.7447,4.7124,4.7447,76400.0
2009-07-23 10:00:00,5.9,5.92,5.89,5.89,255200.0,4.7527,4.7688,4.7447,4.7447,255200.0
2009-07-23 10:05:00,5.89,5.93,5.89,5.93,60800.0,4.7447,4.7769,4.7447,4.7769,60800.0
2009-07-23 10:10:00,5.93,5.93,5.92,5.93,74400.0,4.7769,4.7769,4.7688,4.7769,74400.0
2009-07-23 10:15:00,5.93,5.95,5.92,5.93,381200.0,4.7769,4.793,4.7688,4.7769,381200.0
2009-07-23 10:20:00,5.93,5.93,5.92,5.93,90800.0,4.7769,4.7769,4.7688,4.7769,90800.0
2009-07-23 10:25:00,5.93,5.94,5.93,5.93,161600.0,4.7769,4.7849,4.7769,4.7769,161600.0
2009-07-23 10:30:00,5.93,5.94,5.93,5.94,48000.0,4.7769,4.7849,4.7769,4.7849,48000.0
2009-07-23 10:35:00,5.94,5.97,5.93,5.96,59600.0,4.7849,4.8091,4.7769,4.8011,59600.0
2009-07-23 10:40:00,5.96,5.96,5.96,5.96,22400.0,4.8011,4.8011,4.8011,4.8011,22400.0
2009-07-23 10:45:00,5.96,5.96,5.94,5.95,38800.0,4.8011,4.8011,4.7849,4.793,38800.0
2009-07-23 10:50:00,5.95,5.95,5.94,5.95,38000.0,4.793,4.793,4.7849,4.793,38000.0
2009-07-23 10:55:00,5.95,5.97,5.95,5.97,34000.0,4.793,4.8091,4.793,4.8091,34000.0
2009-07-23 11:00:00,5.97,5.99,5.97,5.98,90000.0,4.8091,4.8252,4.8091,4.8172,90000.0
2009-07-23 11:05:00,5.99,5.99,5.98,5.99,62000.0,4.8252,4.8252,4.8172,4.8252,62000.0
2009-07-23 11:10:00,5.99,6.0,5.99,5.99,85200.0,4.8252,4.8333,4.8252,4.8252,85200.0
2009-07-23 11:15:00,5.99,6.0,5.99,5.99,31600.0,4.8252,4.8333,4.8252,4.8252,31600.0
2009-07-23 11:20:00,5.99,6.0,5.99,5.99,28400.0,4.8252,4.8333,4.8252,4.8252,28400.0
2009-07-23 11:25:00,5.99,5.99,5.99,5.99,22400.0,4.8252,4.8252,4.8252,4.8252,22400.0
2009-07-23 11:30:00,5.99,5.99,5.98,5.98,18000.0,4.8252,4.8252,4.8172,4.8172,18000.0
2009-07-23 11:35:00,5.98,5.99,5.98,5.99,26400.0,4.8172,4.8252,4.8172,4.8252,26400.0
2009-07-23 11:40:00,5.99,6.0,5.99,6.0,36400.0,4.8252,4.8333,4.8252,4.8333,36400.0
2009-07-23 11:45:00,5.99,6.0,5.99,6.0,39200.0,4.8252,4.8333,4.8252,4.8333,39200.0
2009-07-23 11:50:00,6.0,6.01,6.0,6.0,36800.0,4.8333,4.8413,4.8333,4.8333,36800.0
2009-07-23 11:55:00,6.0,6.0,5.99,5.99,26400.0,4.8333,4.8333,4.8252,4.8252,26400.0
2009-07-23 12:00:00,5.99,6.0,5.99,6.0,46400.0,4.8252,4.8333,4.8252,4.8333,46400.0
2009-07-23 12:05:00,6.0,6.01,6.0,6.01,32800.0,4.8333,4.8413,4.8333,4.8413,32800.0
2009-07-23 12:10:00,6.0,6.01,6.0,6.0,10000.0,4.8333,4.8413,4.8333,4.8333,10000.0
2009-07-23 12:15:00,6.01,6.02,6.01,6.02,98800.0,4.8413,4.8494,4.8413,4.8494,98800.0
2009-07-23 12:20:00,6.02,6.02,6.01,6.02,20800.0,4.8494,4.8494,4.8413,4.8494,20800.0
2009-07-23 12:25:00,6.02,6.02,6.01,6.02,21600.0,4.8494,4.8494,4.8413,4.8494,21600.0
2009-07-23 12:30:00,6.02,6.02,6.01,6.01,56000.0,4.8494,4.8494,4.8413,4.8413,56000.0
2009-07-23 12:35:00,6.01,6.01,6.01,6.01,44800.0,4.8413,4.8413,4.8413,4.8413,44800.0
2009-07-23 12:40:00,6.01,6.02,6.01,6.02,33600.0,4.8413,4.8494,4.8413,4.8494,33600.0
2009-07-23 12:45:00,6.02,6.04,6.02,6.04,151200.0,4.8494,4.8655,4.8494,4.8655,151200.0
2009-07-23 12:50:00,6.04,6.04,6.04,6.04,100800.0,4.8655,4.8655,4.8655,4.8655,100800.0
2009-07-23 12:55:00,6.04,6.04,6.04,6.04,18800.0,4.8655,4.8655,4.8655,4.8655,18800.0
2009-07-23 13:00:00,6.04,6.05,6.04,6.04,70400.0,4.8655,4.8736,4.8655,4.8655,70400.0
2009-07-23 13:05:00,6.04,6.06,6.04,6.06,106400.0,4.8655,4.8816,4.8655,4.8816,106400.0
2009-07-23 13:10:00,6.06,6.07,6.06,6.06,85600.0,4.8816,4.8897,4.8816,4.8816,85600.0
2009-07-23 13:15:00,6.06,6.06,6.05,6.06,23200.0,4.8816,4.8816,4.8736,4.8816,23200.0
2009-07-23 13:20:00,6.06,6.06,6.06,6.06,21200.0,4.8816,4.8816,4.8816,4.8816,21200.0
2009-07-23 13:25:00,6.06,6.07,6.06,6.06,44800.0,4.8816,4.8897,4.8816,4.8816,44800.0
2009-07-23 13:30:00,6.06,6.06,6.05,6.05,25200.0,4.8816,4.8816,4.8736,4.8736,25200.0
2009-07-23 13:35:00,6.06,6.06,6.05,6.06,76800.0,4.8816,4.8816,4.8736,4.8816,76800.0
2009-07-23 13:40:00,6.06,6.06,6.05,6.05,184000.0,4.8816,4.8816,4.8736,4.8736,184000.0
2009-07-23 13:45:00,6.06,6.06,6.05,6.05,37600.0,4.8816,4.8816,4.8736,4.8736,37600.0
2009-07-23 13:50:00,6.05,6.05,6.04,6.04,36800.0,4.8736,4.8736,4.8655,4.8655,36800.0
2009-07-23 13:55:00,6.04,6.04,6.03,6.04,47200.0,4.8655,4.8655,4.8574,4.8655,47200.0
2009-07-23 14:00:00,6.04,6.04,6.02,6.03,168800.0,4.8655,4.8655,4.8494,4.8574,168800.0
2009-07-23 14:05:00,6.03,6.03,6.03,6.03,9200.0,4.8574,4.8574,4.8574,4.8574,9200.0
2009-07-23 14:10:00,6.03,6.03,6.03,6.03,34800.0,4.8574,4.8574,4.8574,4.8574,34800.0
2009-07-23 14:15:00,6.03,6.04,6.03,6.04,60000.0,4.8574,4.8655,4.8574,4.8655,60000.0
2009-07-23 14:20:00,6.04,6.04,6.03,6.03,57600.0,4.8655,4.8655,4.8574,4.8574,57600.0
2009-07-23 14:25:00,6.04,6.05,6.04,6.04,32000.0,4.8655,4.8736,4.8655,4.8655,32000.0
2009-07-23 14:30:00,6.04,6.05,6.03,6.04,46400.0,4.8655,4.8736,4.8574,4.8655,46400.0
2009-07-23 14:35:00,6.04,6.05,6.04,6.04,46000.0,4.8655,4.8736,4.8655,4.8655,46000.0
2009-07-23 14:40:00,6.04,6.04,6.04,6.04,19200.0,4.8655,4.8655,4.8655,4.8655,19200.0
2009-07-23 14:45:00,6.04,6.05,6.04,6.04,48000.0,4.8655,4.8736,4.8655,4.8655,48000.0
2009-07-23 14:50:00,6.05,6.05,6.04,6.04,31200.0,4.8736,4.8736,4.8655,4.8655,31200.0
2009-07-23 14:55:00,6.04,6.05,6.04,6.04,92800.0,4.8655,4.8736,4.8655,4.8655,92800.0
2009-07-23 15:00:00,6.04,6.05,6.04,6.05,100800.0,4.8655,4.8736,4.8655,4.8736,100800.0
2009-07-23 15:05:00,6.05,6.05,6.04,6.04,50800.0,4.8736,4.8736,4.8655,4.8655,50800.0
2009-07-23 15:10:00,6.04,6.06,6.04,6.06,90800.0,4.8655,4.8816,4.8655,4.8816,90800.0
2009-07-23 15:15:00,6.06,6.06,6.05,6.06,90800.0,4.8816,4.8816,4.8736,4.8816,90800.0
2009-07-23 15:20:00,6.06,6.06,6.05,6.05,139200.0,4.8816,4.8816,4.8736,4.8736,139200.0
2009-07-23 15:25:00,6.05,6.06,6.05,6.05,56400.0,4.8736,4.8816,4.8736,4.8736,56400.0
2009-07-23 15:30:00,6.05,6.05,6.04,6.04,131600.0,4.8736,4.8736,4.8655,4.8655,131600.0
2009-07-23 15:35:00,6.04,6.05,6.04,6.04,100000.0,4.8655,4.8736,4.8655,4.8655,100000.0
2009-07-23 15:40:00,6.04,6.04,6.04,6.04,192000.0,4.8655,4.8655,4.8655,4.8655,192000.0
2009-07-23 15:45:00,6.04,6.05,6.04,6.04,258400.0,4.8655,4.8736,4.8655,4.8655,258400.0
2009-07-23 15:50:00,6.04,6.05,6.04,6.05,372000.0,4.8655,4.8736,4.8655,4.8736,372000.0
2009-07-23 15:55:00,6.05,6.05,6.04,6.05,412000.0,4.8736,4.8736,4.8655,4.8736,412000.0
2009-07-24 09:30:00,6.02,6.05,6.0,6.03,146400.0,4.8494,4.8736,4.8333,4.8574,146400.0
2009-07-24 09:35:00,6.04,6.06,6.02,6.02,47600.0,4.8655,4.8816,4.8494,4.8494,47600.0
2009-07-24 09:40:00,6.03,6.07,6.03,6.05,71600.0,4.8574,4.8897,4.8574,4.8736,71600.0
2009-07-24 09:45:00,6.05,6.07,6.04,6.05,52400.0,4.8736,4.8897,4.8655,4.8736,52400.0
2009-07-24 09:50:00,6.04,6.05,6.02,6.03,70400.0,4.8655,4.8736,4.8494,4.8574,70400.0
2009-07-24 09:55:00,6.04,6.04,6.03,6.03,81600.0,4.8655,4.8655,4.8574,4.8574,81600.0
2009-07-24 10:00:00,6.03,6.03,6.02,6.03,122800.0,4.8574,4.8574,4.8494,4.8574,122800.0
2009-07-24 10:05:00,6.03,6.03,6.0,6.0,83600.0,4.8574,4.8574,4.8333,4.8333,83600.0
2009-07-24 10:10:00,6.0,6.02,6.0,6.02,64000.0,4.8333,4.8494,4.8333,4.8494,64000.0
2009-07-24 10:15:00,6.02,6.05,6.02,6.04,98400.0,4.8494,4.8736,4.8494,4.8655,98400.0
2009-07-24 10:20:00,6.04,6.04,6.03,6.04,45200.0,4.8655,4.8655,4.8574,4.8655,45200.0
2009-07-24 10:25:00,6.04,6.05,6.04,6.05,74800.0,4.8655,4.8736,4.8655,4.8736,74800.0
2009-07-24 10:30:00,6.05,6.06,6.05,6.05,54800.0,4.8736,4.8816,4.8736,4.8736,54800.0
2009-07-24 10:35:00,6.05,6.05,6.01,6.01,30400.0,4.8736,4.8736,4.8413,4.8413,30400.0
2009-07-24 10:40:00,6.02,6.02,6.02,6.02,9600.0,4.8494,4.8494,4.8494,4.8494,9600.0
2009-07-24 10:45:00,6.02,6.02,6.01,6.02,48400.0,4.8494,4.8494,4.8413,4.8494,48400.0
2009-07-24 10:50:00,6.02,6.02,6.0,6.0,32000.0,4.8494,4.8494,4.8333,4.8333,32000.0
2009-07-24 10:55:00,6.0,6.01,6.0,6.01,29600.0,4.8333,4.8413,4.8333,4.8413,29600.0
2009-07-24 11:00:00,6.01,6.02,6.0,6.02,32000.0,4.8413,4.8494,4.8333,4.8494,32000.0
2009-07-24 11:05:00,6.02,6.02,6.01,6.01,27200.0,4.8494,4.8494,4.8413,4.8413,27200.0
2009-07-24 11:10:00,6.01,6.01,6.01,6.01,18000.0,4.8413,4.8413,4.8413,4.8413,18000.0
2009-07-24 11:15:00,6.01,6.01,6.01,6.01,14400.0,4.8413,4.8413,4.8413,4.8413,14400.0
2009-07-24 11:20:00,6.01,6.04,6.01,6.04,34800.0,4.8413,4.8655,4.8413,4.8655,34800.0
2009-07-24 11:25:00,6.04,6.04,6.03,6.03,20400.0,4.8655,4.8655,4.8574,4.8574,20400.0
2009-07-24 11:30:00,6.03,6.04,6.03,6.04,15200.0,4.8574,4.8655,4.8574,4.8655,15200.0
2009-07-24 11:35:00,6.04,6.04,6.03,6.04,61600.0,4.8655,4.8655,4.8574,4.8655,61600.0
2009-07-24 11:40:00,6.04,6.04,6.04,6.04,4000.0,4.8655,4.8655,4.8655,4.8655,4000.0
2009-07-24 11:45:00,6.04,6.04,6.03,6.04,14400.0,4.8655,4.8655,4.8574,4.8655,14400.0
2009-07-24 11:50:00,6.04,6.05,6.04,6.05,72800.0,4.8655,4.8736,4.8655,4.8736,72800.0
2009-07-24 11:55:00,6.05,6.06,6.05,6.06,32000.0,4.8736,4.8816,4.8736,4.8816,32000.0
2009-07-24 12:00:00,6.06,6.06,6.06,6.06,17600.0,4.8816,4.8816,4.8816,4.8816,17600.0
2009-07-24 12:05:00,6.06,6.06,6.05,6.06,12800.0,4.8816,4.8816,4.8736,4.8816,12800.0
2009-07-24 12:10:00,6.06,6.06,6.06,6.06,17200.0,4.8816,4.8816,4.8816,4.8816,17200.0
2009-07-24 12:15:00,6.06,6.06,6.06,6.06,8800.0,4.8816,4.8816,4.8816,4.8816,8800.0
2009-07-24 12:20:00,6.06,6.06,6.05,6.05,12800.0,4.8816,4.8816,4.8736,4.8736,12800.0
2009-07-24 12:25:00,6.05,6.05,6.05,6.05,2400.0,4.8736,4.8736,4.8736,4.8736,2400.0
2009-07-24 12:30:00,6.05,6.05,6.05,6.05,13600.0,4.8736,4.8736,4.8736,4.8736,13600.0
2009-07-24 12:35:00,6.05,6.05,6.04,6.04,6400.0,4.8736,4.8736,4.8655,4.8655,6400.0
2009-07-24 12:40:00,6.05,6.06,6.05,6.06,23200.0,4.8736,4.8816,4.8736,4.8816,23200.0
2009-07-24 12:45:00,6.06,6.06,6.05,6.06,7200.0,4.8816,4.8816,4.8736,4.8816,7200.0
2009-07-24 12:50:00,6.06,6.06,6.05,6.05,17200.0,4.8816,4.8816,4.8736,4.8736,17200.0
2009-07-24 12:55:00,6.05,6.05,6.04,6.04,18000.0,4.8736,4.8736,4.8655,4.8655,18000.0
2009-07-24 13:00:00,6.04,6.05,6.04,6.04,20000.0,4.8655,4.8736,4.8655,4.8655,20000.0
2009-07-24 13:05:00,6.04,6.05,6.04,6.04,14000.0,4.8655,4.8736,4.8655,4.8655,14000.0
2009-07-24 13:10:00,6.05,6.05,6.04,6.04,11200.0,4.8736,4.8736,4.8655,4.8655,11200.0
2009-07-24 13:15:00,6.04,6.05,6.04,6.05,19600.0,4.8655,4.8736,4.8655,4.8736,19600.0
2009-07-24 13:20:00,6.05,6.06,6.05,6.06,36000.0,4.8736,4.8816,4.8736,4.8816,36000.0
2009-07-24 13:25:00,6.06,6.06,6.06,6.06,12800.0,4.8816,4.8816,4.8816,4.8816,12800.0
2009-07-24 13:30:00,6.06,6.09,6.06,6.08,76800.0,4.8816,4.9058,4.8816,4.8977,76800.0
2009-07-24 13:35:00,6.08,6.09,6.08,6.08,56800.0,4.8977,4.9058,4.8977,4.8977,56800.0
2009-07-24 13:40:00,6.09,6.09,6.08,6.08,24800.0,4.9058,4.9058,4.8977,4.8977,24800.0
2009-07-24 13:45:00,6.08,6.08,6.07,6.07,17600.0,4.8977,4.8977,4.8897,4.8897,17600.0
2009-07-24 13:50:00,6.07,6.08,6.07,6.07,29600.0,4.8897,4.8977,4.8897,4.8897,29600.0
2009-07-24 13:55:00,6.07,6.07,6.07,6.07,2800.0,4.8897,4.8897,4.8897,4.8897,2800.0
2009-07-24 14:00:00,6.07,6.08,6.07,6.08,79200.0,4.8897,4.8977,4.8897,4.8977,79200.0
2009-07-24 14:05:00,6.08,6.09,6.08,6.08,28800.0,4.8977,4.9058,4.8977,4.8977,28800.0
2009-07-24 14:10:00,6.08,6.09,6.08,6.08,16000.0,4.8977,4.9058,4.8977,4.8977,16000.0
2009-07-24 14:15:00,6.08,6.09,6.08,6.08,62800.0,4.8977,4.9058,4.8977,4.8977,62800.0
2009-07-24 14:20:00,6.08,6.08,6.08,6.08,54000.0,4.8977,4.8977,4.8977,4.8977,54000.0
2009-07-24 14:25:00,6.08,6.08,6.07,6.08,26400.0,4.8977,4.8977,4.8897,4.8977,26400.0
2009-07-24 14:30:00,6.08,6.08,6.08,6.08,12800.0,4.8977,4.8977,4.8977,4.8977,12800.0
2009-07-24 14:35:00,6.08,6.08,6.08,6.08,16400.0,4.8977,4.8977,4.8977,4.8977,16400.0
2009-07-24 14:40:00,6.08,6.08,6.08,6.08,6800.0,4.8977,4.8977,4.8977,4.8977,6800.0
2009-07-24 14:45:00,6.08,6.09,6.08,6.08,49600.0,4.8977,4.9058,4.8977,4.8977,49600.0
2009-07-24 14:50:00,6.08,6.08,6.07,6.08,94800.0,4.8977,4.8977,4.8897,4.8977,94800.0
2009-07-24 14:55:00,6.08,6.08,6.08,6.08,4400.0,4.8977,4.8977,4.8977,4.8977,4400.0
2009-07-24 15:00:00,6.08,6.09,6.08,6.09,99200.0,4.8977,4.9058,4.8977,4.9058,99200.0
2009-07-24 15:05:00,6.09,6.09,6.09,6.09,66400.0,4.9058,4.9058,4.9058,4.9058,66400.0
2009-07-24 15:10:00,6.09,6.09,6.09,6.09,61200.0,4.9058,4.9058,4.9058,4.9058,61200.0
2009-07-24 15:15:00,6.09,6.09,6.09,6.09,47200.0,4.9058,4.9058,4.9058,4.9058,47200.0
2009-07-24 15:20:00,6.09,6.1,6.09,6.1,62000.0,4.9058,4.9138,4.9058,4.9138,62000.0
2009-07-24 15:25:00,6.1,6.1,6.1,6.1,85200.0,4.9138,4.9138,4.9138,4.9138,85200.0
2009-07-24 15:30:00,6.1,6.1,6.09,6.1,89200.0,4.9138,4.9138,4.9058,4.9138,89200.0
2009-07-24 15:35:00,6.1,6.11,6.09,6.1,130000.0,4.9138,4.9219,4.9058,4.9138,130000.0
2009-07-24 15:40:00,6.1,6.1,6.1,6.1,144800.0,4.9138,4.9138,4.9138,4.9138,144800.0
2009-07-24 15:45:00,6.1,6.1,6.09,6.1,119200.0,4.9138,4.9138,4.9058,4.9138,119200.0
2009-07-24 15:50:00,6.1,6.11,6.1,6.11,194800.0,4.9138,4.9219,4.9138,4.9219,194800.0
2009-07-24 15:55:00,6.11,6.12,6.11,6.12,323600.0,4.9219,4.9299,4.9219,4.9299,323600.0
2009-07-27 09:30:00,6.09,6.12,6.07,6.07,119200.0,4.9058,4.9299,4.8897,4.8897,119200.0
2009-07-27 09:35:00,6.08,6.13,6.06,6.08,177600.0,4.8977,4.938,4.8816,4.8977,177600.0
2009-07-27 09:40:00,6.08,6.12,6.07,6.1,149600.0,4.8977,4.9299,4.8897,4.9138,149600.0
2009-07-27 09:45:00,6.09,6.11,6.09,6.09,32000.0,4.9058,4.9219,4.9058,4.9058,32000.0
2009-07-27 09:50:00,6.1,6.11,6.08,6.1,74000.0,4.9138,4.9219,4.8977,4.9138,74000.0
2009-07-27 09:55:00,6.1,6.11,6.09,6.09,45600.0,4.9138,4.9219,4.9058,4.9058,45600.0
2009-07-27 10:00:00,6.09,6.14,6.09,6.11,149200.0,4.9058,4.9461,4.9058,4.9219,149200.0
2009-07-27 10:05:00,6.1,6.12,6.1,6.1,60800.0,4.9138,4.9299,4.9138,4.9138,60800.0
2009-07-27 10:10:00,6.1,6.1,6.06,6.06,54400.0,4.9138,4.9138,4.8816,4.8816,54400.0
2009-07-27 10:15:00,6.07,6.07,6.05,6.06,55200.0,4.8897,4.8897,4.8736,4.8816,55200.0
2009-07-27 10:20:00,6.06,6.06,6.04,6.06,39200.0,4.8816,4.8816,4.8655,4.8816,39200.0
2009-07-27 10:25:00,6.06,6.06,6.06,6.06,16000.0,4.8816,4.8816,4.8816,4.8816,16000.0
2009-07-27 10:30:00,6.05,6.06,6.05,6.05,31200.0,4.8736,4.8816,4.8736,4.8736,31200.0
2009-07-27 10:35:00,6.05,6.05,6.04,6.04,43600.0,4.8736,4.8736,4.8655,4.8655,43600.0
2009-07-27 10:40:00,6.04,6.05,6.04,6.04,27600.0,4.8655,4.8736,4.8655,4.8655,27600.0
2009-07-27 10:45:00,6.04,6.05,6.04,6.05,50800.0,4.8655,4.8736,4.8655,4.8736,50800.0
2009-07-27 10:50:00,6.05,6.05,6.05,6.05,24000.0,4.8736,4.8736,4.8736,4.8736,24000.0
2009-07-27 10:55:00,6.05,6.05,6.04,6.05,55600.0,4.8736,4.8736,4.8655,4.8736,55600.0
2009-07-27 11:00:00,6.05,6.06,6.05,6.06,39200.0,4.8736,4.8816,4.8736,4.8816,39200.0
2009-07-27 11:05:00,6.06,6.06,6.05,6.05,45600.0,4.8816,4.8816,4.8736,4.8736,45600.0
2009-07-27 11:10:00,6.05,6.06,6.05,6.06,30400.0,4.8736,4.8816,4.8736,4.8816,30400.0
2009-07-27 11:15:00,6.06,6.06,6.06,6.06,23200.0,4.8816,4.8816,4.8816,4.8816,23200.0
2009-07-27 11:20:00,6.06,6.06,6.06,6.06,38000.0,4.8816,4.8816,4.8816,4.8816,38000.0
2009-07-27 11:25:00,6.06,6.06,6.05,6.05,17600.0,4.8816,4.8816,4.8736,4.8736,17600.0
2009-07-27 11:30:00,6.05,6.06,6.05,6.06,46400.0,4.8736,4.8816,4.8736,4.8816,46400.0
2009-07-27 11:35:00,6.06,6.06,6.05,6.05,21200.0,4.8816,4.8816,4.8736,4.8736,21200.0
2009-07-27 11:40:00,6.05,6.06,6.05,6.06,26000.0,4.8736,4.8816,4.8736,4.8816,26000.0
2009-07-27 11:45:00,6.06,6.06,6.06,6.06,25200.0,4.8816,4.8816,4.8816,4.8816,25200.0
2009-07-27 11:50:00,6.06,6.06,6.05,6.06,21200.0,4.8816,4.8816,4.8736,4.8816,21200.0
2009-07-27 11:55:00,6.06,6.06,6.05,6.05,17600.0,4.8816,4.8816,4.8736,4.8736,17600.0
2009-07-27 12:00:00,6.05,6.05,6.04,6.05,21600.0,4.8736,4.8736,4.8655,4.8736,21600.0
2009-07-27 12:05:00,6.05,6.05,6.04,6.04,15600.0,4.8736,4.8736,4.8655,4.8655,15600.0
2009-07-27 12:10:00,6.05,6.05,6.04,6.04,8000.0,4.8736,4.8736,4.8655,4.8655,8000.0
2009-07-27 12:15:00,6.04,6.06,6.04,6.06,47200.0,4.8655,4.8816,4.8655,4.8816,47200.0
2009-07-27 12:20:00,6.06,6.06,6.05,6.06,20800.0,4.8816,4.8816,4.8736,4.8816,20800.0
2009-07-27 12:25:00,6.06,6.06,6.05,6.05,27200.0,4.8816,4.8816,4.8736,4.8736,27200.0
2009-07-27 12:30:00,6.05,6.05,6.05,6.05,14000.0,4.8736,4.8736,4.8736,4.8736,14000.0
2009-07-27 12:35:00,6.05,6.05,6.05,6.05,9600.0,4.8736,4.8736,4.8736,4.8736,9600.0
2009-07-27 12:40:00,6.05,6.05,6.05,6.05,18800.0,4.8736,4.8736,4.8736,4.8736,18800.0
2009-07-27 12:45:00,6.05,6.05,6.04,6.04,19200.0,4.8736,4.8736,4.8655,4.8655,19200.0
2009-07-27 12:50:00,6.04,6.05,6.04,6.05,26800.0,4.8655,4.8736,4.8655,4.8736,26800.0
2009-07-27 12:55:00,6.04,6.05,6.04,6.05,9200.0,4.8655,4.8736,4.8655,4.8736,9200.0
2009-07-27 13:00:00,6.05,6.06,6.05,6.06,54000.0,4.8736,4.8816,4.8736,4.8816,54000.0
2009-07-27 13:05:00,6.06,6.06,6.05,6.05,66400.0,4.8816,4.8816,4.8736,4.8736,66400.0
2009-07-27 13:10:00,6.05,6.06,6.04,6.05,93200.0,4.8736,4.8816,4.8655,4.8736,93200.0
2009-07-27 13:15:00,6.04,6.05,6.04,6.04,41200.0,4.8655,4.8736,4.8655,4.8655,41200.0
2009-07-27 13:20:00,6.04,6.04,6.03,6.04,26000.0,4.8655,4.8655,4.8574,4.8655,26000.0
2009-07-27 13:25:00,6.03,6.03,6.03,6.03,11600.0,4.8574,4.8574,4.8574,4.8574,11600.0
2009-07-27 13:30:00,6.03,6.04,6.03,6.03,24000.0,4.8574,4.8655,4.8574,4.8574,24000.0
2009-07-27 13:35:00,6.04,6.04,6.04,6.04,14400.0,4.8655,4.8655,4.8655,4.8655,14400.0
2009-07-27 13:40:00,6.04,6.04,6.04,6.04,24000.0,4.8655,4.8655,4.8655,4.8655,24000.0
2009-07-27 13:45:00,6.04,6.05,6.04,6.05,44000.0,4.8655,4.8736,4.8655,4.8736,44000.0
2009-07-27 13:50:00,6.05,6.06,6.05,6.05,80400.0,4.8736,4.8816,4.8736,4.8736,80400.0
2009-07-27 13:55:00,6.05,6.06,6.05,6.06,110000.0,4.8736,4.8816,4.8736,4.8816,110000.0
2009-07-27 14:00:00,6.06,6.06,6.06,6.06,139200.0,4.8816,4.8816,4.8816,4.8816,139200.0
2009-07-27 14:05:00,6.06,6.06,6.06,6.06,106000.0,4.8816,4.8816,4.8816,4.8816,106000.0
2009-07-27 14:10:00,6.06,6.07,6.06,6.07,39600.0,4.8816,4.8897,4.8816,4.8897,39600.0
2009-07-27 14:15:00,6.07,6.08,6.07,6.08,32400.0,4.8897,4.8977,4.8897,4.8977,32400.0
2009-07-27 14:20:00,6.08,6.08,6.07,6.07,65200.0,4.8977,4.8977,4.8897,4.8897,65200.0
2009-07-27 14:25:00,6.07,6.08,6.07,6.08,52000.0,4.8897,4.8977,4.8897,4.8977,52000.0
2009-07-27 14:30:00,6.08,6.08,6.08,6.08,23200.0,4.8977,4.8977,4.8977,4.8977,23200.0
2009-07-27 14:35:00,6.08,6.09,6.08,6.08,84400.0,4.8977,4.9058,4.8977,4.8977,84400.0
2009-07-27 14:40:00,6.08,6.09,6.08,6.09,24000.0,4.8977,4.9058,4.8977,4.9058,24000.0
2009-07-27 14:45:00,6.09,6.1,6.09,6.09,27200.0,4.9058,4.9138,4.9058,4.9058,27200.0
2009-07-27 14:50:00,6.09,6.09,6.09,6.09,34000.0,4.9058,4.9058,4.9058,4.9058,34000.0
2009-07-27 14:55:00,6.09,6.09,6.09,6.09,30800.0,4.9058,4.9058,4.9058,4.9058,30800.0
2009-07-27 15:00:00,6.09,6.1,6.08,6.08,45200.0,4.9058,4.9138,4.8977,4.8977,45200.0
2009-07-27 15:05:00,6.09,6.09,6.08,6.09,19600.0,4.9058,4.9058,4.8977,4.9058,19600.0
2009-07-27 15:10:00,6.09,6.09,6.08,6.08,23200.0,4.9058,4.9058,4.8977,4.8977,23200.0
2009-07-27 15:15:00,6.08,6.09,6.08,6.08,38800.0,4.8977,4.9058,4.8977,4.8977,38800.0
2009-07-27 15:20:00,6.08,6.08,6.07,6.07,44400.0,4.8977,4.8977,4.8897,4.8897,44400.0
2009-07-27 15:25:00,6.07,6.09,6.07,6.08,50000.0,4.8897,4.9058,4.8897,4.8977,50000.0
2009-07-27 15:30:00,6.08,6.08,6.07,6.08,31600.0,4.8977,4.8977,4.8897,4.8977,31600.0
2009-07-27 15:35:00,6.07,6.08,6.07,6.08,48400.0,4.8897,4.8977,4.8897,4.8977,48400.0
2009-07-27 15:40:00,6.08,6.09,6.08,6.09,59600.0,4.8977,4.9058,4.8977,4.9058,59600.0
2009-07-27 15:45:00,6.09,6.09,6.09,6.09,53600.0,4.9058,4.9058,4.9058,4.9058,53600.0
2009-07-27 15:50:00,6.08,6.1,6.08,6.1,124400.0,4.8977,4.9138,4.8977,4.9138,124400.0
2009-07-27 15:55:00,6.1,6.11,6.1,6.1,163200.0,4.9138,4.9219,4.9138,4.9138,163200.0
2009-07-28 09:30:00,6.08,6.1,5.9,6.1,183600.0,4.8977,4.9138,4.7527,4.9138,183600.0
2009-07-28 09:35:00,6.1,6.14,6.1,6.13,140800.0,4.9138,4.9461,4.9138,4.938,140800.0
2009-07-28 09:40:00,6.13,6.15,6.11,6.15,224400.0,4.938,4.9541,4.9219,4.9541,224400.0
2009-07-28 09:45:00,6.15,6.16,6.12,6.13,258400.0,4.9541,4.9622,4.9299,4.938,258400.0
2009-07-28 09:50:00,6.13,6.16,6.13,6.16,211200.0,4.938,4.9622,4.938,4.9622,211200.0
2009-07-28 09:55:00,6.16,6.18,6.14,6.17,226000.0,4.9622,4.9783,4.9461,4.9702,226000.0
2009-07-28 10:00:00,6.17,6.17,6.13,6.14,158800.0,4.9702,4.9702,4.938,4.9461,158800.0
2009-07-28 10:05:00,6.15,6.16,6.14,6.15,269200.0,4.9541,4.9622,4.9461,4.9541,269200.0
2009-07-28 10:10:00,6.15,6.15,6.13,6.14,291200.0,4.9541,4.9541,4.938,4.9461,291200.0
2009-07-28 10:15:00,6.14,6.14,6.1,6.11,148800.0,4.9461,4.9461,4.9138,4.9219,148800.0
2009-07-28 10:20:00,6.11,6.12,6.1,6.11,220000.0,4.9219,4.9299,4.9138,4.9219,220000.0
2009-07-28 10:25:00,6.11,6.12,6.11,6.12,14800.0,4.9219,4.9299,4.9219,4.9299,14800.0
2009-07-28 10:30:00,6.11,6.12,6.11,6.11,17200.0,4.9219,4.9299,4.9219,4.9219,17200.0
2009-07-28 10:35:00,6.11,6.11,6.1,6.1,14800.0,4.9219,4.9219,4.9138,4.9138,14800.0
2009-07-28 10:40:00,6.1,6.11,6.1,6.11,41600.0,4.9138,4.9219,4.9138,4.9219,41600.0
2009-07-28 10:45:00,6.11,6.12,6.11,6.11,22000.0,4.9219,4.9299,4.9219,4.9219,22000.0
2009-07-28 10:50:00,6.12,6.12,6.11,6.11,10000.0,4.9299,4.9299,4.9219,4.9219,10000.0
2009-07-28 10:55:00,6.11,6.12,6.11,6.12,24000.0,4.9219,4.9299,4.9219,4.9299,24000.0
2009-07-28 11:00:00,6.12,6.12,6.11,6.11,52000.0,4.9299,4.9299,4.9219,4.9219,52000.0
2009-07-28 11:05:00,6.11,6.12,6.11,6.12,32400.0,4.9219,4.9299,4.9219,4.9299,32400.0
2009-07-28 11:10:00,6.12,6.13,6.11,6.12,60400.0,4.9299,4.938,4.9219,4.9299,60400.0
2009-07-28 11:15:00,6.12,6.13,6.12,6.12,14400.0,4.9299,4.938,4.9299,4.9299,14400.0
2009-07-28 11:20:00,6.12,6.12,6.12,6.12,12400.0,4.9299,4.9299,4.9299,4.9299,12400.0
2009-07-28 11:25:00,6.12,6.12,6.11,6.11,18800.0,4.9299,4.9299,4.9219,4.9219,18800.0
2009-07-28 11:30:00,6.11,6.11,6.1,6.1,20400.0,4.9219,4.9219,4.9138,4.9138,20400.0
2009-07-28 11:35:00,6.11,6.11,6.08,6.09,54400.0,4.9219,4.9219,4.8977,4.9058,54400.0
2009-07-28 11:40:00,6.1,6.1,6.1,6.1,17200.0,4.9138,4.9138,4.9138,4.9138,17200.0
2009-07-28 11:45:00,6.1,6.11,6.1,6.11,24800.0,4.9138,4.9219,4.9138,4.9219,24800.0
2009-07-28 11:50:00,6.12,6.12,6.11,6.12,16800.0,4.9299,4.9299,4.9219,4.9299,16800.0
2009-07-28 11:55:00,6.12,6.13,6.11,6.12,50400.0,4.9299,4.938,4.9219,4.9299,50400.0
2009-07-28 12:00:00,6.12,6.12,6.12,6.12,9600.0,4.9299,4.9299,4.9299,4.9299,9600.0
2009-07-28 12:05:00,6.12,6.12,6.12,6.12,28400.0,4.9299,4.9299,4.9299,4.9299,28400.0
2009-07-28 12:10:00,6.12,6.14,6.12,6.14,22800.0,4.9299,4.9461,4.9299,4.9461,22800.0
2009-07-28 12:15:00,6.14,6.14,6.13,6.13,9200.0,4.9461,4.9461,4.938,4.938,9200.0
2009-07-28 12:20:00,6.13,6.14,6.12,6.12,22800.0,4.938,4.9461,4.9299,4.9299,22800.0
2009-07-28 12:25:00,6.12,6.12,6.12,6.12,4800.0,4.9299,4.9299,4.9299,4.9299,4800.0
2009-07-28 12:30:00,6.12,6.12,6.12,6.12,5600.0,4.9299,4.9299,4.9299,4.9299,5600.0
2009-07-28 12:35:00,6.12,6.12,6.12,6.12,13200.0,4.9299,4.9299,4.9299,4.9299,13200.0
2009-07-28 12:40:00,6.12,6.12,6.12,6.12,25600.0,4.9299,4.9299,4.9299,4.9299,25600.0
2009-07-28 12:45:00,6.12,6.13,6.12,6.13,70000.0,4.9299,4.938,4.9299,4.938,70000.0
2009-07-28 12:50:00,6.13,6.13,6.12,6.12,22400.0,4.938,4.938,4.9299,4.9299,22400.0
2009-07-28 12:55:00,6.12,6.12,6.11,6.12,23600.0,4.9299,4.9299,4.9219,4.9299,23600.0
2009-07-28 13:00:00,6.12,6.12,6.11,6.11,20400.0,4.9299,4.9299,4.9219,4.9219,20400.0
2009-07-28 13:05:00,6.11,6.12,6.1,6.12,27600.0,4.9219,4.9299,4.9138,4.9299,27600.0
2009-07-28 13:10:00,6.12,6.14,6.12,6.13,39200.0,4.9299,4.9461,4.9299,4.938,39200.0
2009-07-28 13:15:00,6.13,6.14,6.13,6.13,22000.0,4.938,4.9461,4.938,4.938,22000.0
2009-07-28 13:20:00,6.14,6.15,6.14,6.15,36000.0,4.9461,4.9541,4.9461,4.9541,36000.0
2009-07-28 13:25:00,6.15,6.15,6.14,6.15,13600.0,4.9541,4.9541,4.9461,4.9541,13600.0
2009-07-28 13:30:00,6.15,6.16,6.14,6.15,31600.0,4.9541,4.9622,4.9461,4.9541,31600.0
2009-07-28 13:35:00,6.14,6.15,6.14,6.15,32800.0,4.9461,4.9541,4.9461,4.9541,32800.0
2009-07-28 13:40:00,6.15,6.16,6.15,6.16,43200.0,4.9541,4.9622,4.9541,4.9622,43200.0
2009-07-28 13:45:00,6.16,6.16,6.15,6.15,13600.0,4.9622,4.9622,4.9541,4.9541,13600.0
2009-07-28 13:50:00,6.15,6.17,6.15,6.17,42400.0,4.9541,4.9702,4.9541,4.9702,42400.0
2009-07-28 13:55:00,6.17,6.18,6.17,6.17,55600.0,4.9702,4.9783,4.9702,4.9702,55600.0
2009-07-28 14:00:00,6.17,6.17,6.16,6.16,28800.0,4.9702,4.9702,4.9622,4.9622,28800.0
2009-07-28 14:05:00,6.16,6.17,6.16,6.17,37200.0,4.9622,4.9702,4.9622,4.9702,37200.0
2009-07-28 14:10:00,6.17,6.18,6.16,6.16,44800.0,4.9702,4.9783,4.9622,4.9622,44800.0
2009-07-28 14:15:00,6.16,6.17,6.16,6.16,35600.0,4.9622,4.9702,4.9622,4.9622,35600.0
2009-07-28 14:20:00,6.16,6.17,6.16,6.16,87600.0,4.9622,4.9702,4.9622,4.9622,87600.0
2009-07-28 14:25:00,6.16,6.16,6.15,6.16,35200.0,4.9622,4.9622,4.9541,4.9622,35200.0
2009-07-28 14:30:00,6.16,6.16,6.16,6.16,163200.0,4.9622,4.9622,4.9622,4.9622,163200.0
2009-07-28 14:35:00,6.16,6.16,6.14,6.14,174800.0,4.9622,4.9622,4.9461,4.9461,174800.0
2009-07-28 14:40:00,6.14,6.16,6.14,6.14,42800.0,4.9461,4.9622,4.9461,4.9461,42800.0
2009-07-28 14:45:00,6.14,6.15,6.14,6.14,25200.0,4.9461,4.9541,4.9461,4.9461,25200.0
2009-07-28 14:50:00,6.14,6.14,6.13,6.13,25200.0,4.9461,4.9461,4.938,4.938,25200.0
2009-07-28 14:55:00,6.13,6.13,6.12,6.13,29600.0,4.938,4.938,4.9299,4.938,29600.0
2009-07-28 15:00:00,6.13,6.13,6.12,6.13,32800.0,4.938,4.938,4.9299,4.938,32800.0
2009-07-28 15:05:00,6.13,6.14,6.12,6.13,50000.0,4.938,4.9461,4.9299,4.938,50000.0
2009-07-28 15:10:00,6.13,6.14,6.13,6.14,83200.0,4.938,4.9461,4.938,4.9461,83200.0
2009-07-28 15:15:00,6.14,6.14,6.12,6.12,93200.0,4.9461,4.9461,4.9299,4.9299,93200.0
2009-07-28 15:20:00,6.13,6.13,6.12,6.13,66400.0,4.938,4.938,4.9299,4.938,66400.0
2009-07-28 15:25:00,6.13,6.13,6.12,6.13,35200.0,4.938,4.938,4.9299,4.938,35200.0
2009-07-28 15:30:00,6.13,6.13,6.12,6.13,88000.0,4.938,4.938,4.9299,4.938,88000.0
2009-07-28 15:35:00,6.13,6.15,6.13,6.14,205600.0,4.938,4.9541,4.938,4.9461,205600.0
2009-07-28 15:40:00,6.14,6.16,6.14,6.16,121600.0,4.9461,4.9622,4.9461,4.9622,121600.0
2009-07-28 15:45:00,6.16,6.16,6.15,6.16,81600.0,4.9622,4.9622,4.9541,4.9622,81600.0
2009-07-28 15:50:00,6.15,6.16,6.15,6.15,169200.0,4.9541,4.9622,4.9541,4.9541,169200.0
2009-07-28 15:55:00,6.15,6.16,6.15,6.15,166400.0,4.9541,4.9622,4.9541,4.9541,166400.0
2009-07-29 09:30:00,6.15,6.15,6.11,6.12,384400.0,4.9541,4.9541,4.9219,4.9299,384400.0
2009-07-29 09:35:00,6.12,6.13,6.11,6.13,177200.0,4.9299,4.938,4.9219,4.938,177200.0
2009-07-29 09:40:00,6.13,6.14,6.12,6.13,142000.0,4.938,4.9461,4.9299,4.938,142000.0
2009-07-29 09:45:00,6.13,6.16,6.13,6.16,82400.0,4.938,4.9622,4.938,4.9622,82400.0
2009-07-29 09:50:00,6.16,6.17,6.14,6.15,57200.0,4.9622,4.9702,4.9461,4.9541,57200.0
2009-07-29 09:55:00,6.15,6.15,6.14,6.15,77200.0,4.9541,4.9541,4.9461,4.9541,77200.0
2009-07-29 10:00:00,6.15,6.15,6.14,6.15,103200.0,4.9541,4.9541,4.9461,4.9541,103200.0
2009-07-29 10:05:00,6.15,6.15,6.14,6.15,148000.0,4.9541,4.9541,4.9461,4.9541,148000.0
2009-07-29 10:10:00,6.15,6.15,6.13,6.14,119600.0,4.9541,4.9541,4.938,4.9461,119600.0
2009-07-29 10:15:00,6.15,6.15,6.14,6.14,66400.0,4.9541,4.9541,4.9461,4.9461,66400.0
2009-07-29 10:20:00,6.14,6.15,6.14,6.15,80400.0,4.9461,4.9541,4.9461,4.9541,80400.0
2009-07-29 10:25:00,6.14,6.15,6.14,6.15,70000.0,4.9461,4.9541,4.9461,4.9541,70000.0
2009-07-29 10:30:00,6.15,6.15,6.13,6.13,116400.0,4.9541,4.9541,4.938,4.938,116400.0
2009-07-29 10:35:00,6.13,6.13,6.12,6.13,97200.0,4.938,4.938,4.9299,4.938,97200.0
2009-07-29 10:40:00,6.13,6.13,6.12,6.13,147600.0,4.938,4.938,4.9299,4.938,147600.0
2009-07-29 10:45:00,6.13,6.13,6.12,6.12,108800.0,4.938,4.938,4.9299,4.9299,108800.0
2009-07-29 10:50:00,6.12,6.13,6.12,6.13,50800.0,4.9299,4.938,4.9299,4.938,50800.0
2009-07-29 10:55:00,6.13,6.13,6.12,6.13,41600.0,4.938,4.938,4.9299,4.938,41600.0
2009-07-29 11:00:00,6.13,6.13,6.12,6.12,54400.0,4.938,4.938,4.9299,4.9299,54400.0
2009-07-29 11:05:00,6.12,6.13,6.12,6.13,36400.0,4.9299,4.938,4.9299,4.938,36400.0
2009-07-29 11:10:00,6.13,6.14,6.13,6.14,34800.0,4.938,4.9461,4.938,4.9461,34800.0
2009-07-29 11:15:00,6.14,6.15,6.12,6.12,93600.0,4.9461,4.9541,4.9299,4.9299,93600.0
2009-07-29 11:20:00,6.12,6.12,6.11,6.11,38800.0,4.9299,4.9299,4.9219,4.9219,38800.0
2009-07-29 11:25:00,6.11,6.12,6.11,6.11,41600.0,4.9219,4.9299,4.9219,4.9219,41600.0
2009-07-29 11:30:00,6.11,6.12,6.11,6.12,32400.0,4.9219,4.9299,4.9219,4.9299,32400.0
2009-07-29 11:35:00,6.12,6.13,6.12,6.12,49200.0,4.9299,4.938,4.9299,4.9299,49200.0
2009-07-29 11:40:00,6.12,6.12,6.11,6.12,22400.0,4.9299,4.9299,4.9219,4.9299,22400.0
2009-07-29 11:45:00,6.12,6.14,6.12,6.14,34000.0,4.9299,4.9461,4.9299,4.9461,34000.0
2009-07-29 11:50:00,6.14,6.15,6.13,6.15,28000.0,4.9461,4.9541,4.938,4.9541,28000.0
2009-07-29 11:55:00,6.14,6.15,6.14,6.15,18800.0,4.9461,4.9541,4.9461,4.9541,18800.0
2009-07-29 12:00:00,6.15,6.16,6.15,6.15,41200.0,4.9541,4.9622,4.9541,4.9541,41200.0
2009-07-29 12:05:00,6.15,6.15,6.15,6.15,16000.0,4.9541,4.9541,4.9541,4.9541,16000.0
2009-07-29 12:10:00,6.15,6.15,6.15,6.15,11600.0,4.9541,4.9541,4.9541,4.9541,11600.0
2009-07-29 12:15:00,6.15,6.15,6.15,6.15,25200.0,4.9541,4.9541,4.9541,4.9541,25200.0
2009-07-29 12:20:00,6.15,6.15,6.15,6.15,24400.0,4.9541,4.9541,4.9541,4.9541,24400.0
2009-07-29 12:25:00,6.15,6.17,6.15,6.16,51200.0,4.9541,4.9702,4.9541,4.9622,51200.0
2009-07-29 12:30:00,6.16,6.17,6.16,6.16,13600.0,4.9622,4.9702,4.9622,4.9622,13600.0
2009-07-29 12:35:00,6.16,6.17,6.16,6.17,21200.0,4.9622,4.9702,4.9622,4.9702,21200.0
2009-07-29 12:40:00,6.17,6.17,6.17,6.17,28000.0,4.9702,4.9702,4.9702,4.9702,28000.0
2009-07-29 12:45:00,6.17,6.17,6.17,6.17,10400.0,4.9702,4.9702,4.9702,4.9702,10400.0
2009-07-29 12:50:00,6.17,6.17,6.16,6.17,14000.0,4.9702,4.9702,4.9622,4.9702,14000.0
2009-07-29 12:55:00,6.16,6.16,6.16,6.16,14400.0,4.9622,4.9622,4.9622,4.9622,14400.0
2009-07-29 13:00:00,6.16,6.16,6.14,6.14,67200.0,4.9622,4.9622,4.9461,4.9461,67200.0
2009-07-29 13:05:00,6.14,6.15,6.14,6.14,29600.0,4.9461,4.9541,4.9461,4.9461,29600.0
2009-07-29 13:10:00,6.13,6.14,6.13,6.14,26000.0,4.938,4.9461,4.938,4.9461,26000.0
2009-07-29 13:15:00,6.14,6.14,6.14,6.14,9600.0,4.9461,4.9461,4.9461,4.9461,9600.0
2009-07-29 13:20:00,6.14,6.14,6.14,6.14,32000.0,4.9461,4.9461,4.9461,4.9461,32000.0
2009-07-29 13:25:00,6.14,6.14,6.12,6.12,58000.0,4.9461,4.9461,4.9299,4.9299,58000.0
2009-07-29 13:30:00,6.12,6.12,6.11,6.11,65600.0,4.9299,4.9299,4.9219,4.9219,65600.0
2009-07-29 13:35:00,6.11,6.12,6.11,6.12,58400.0,4.9219,4.9299,4.9219,4.9299,58400.0
2009-07-29 13:40:00,6.12,6.14,6.12,6.14,26400.0,4.9299,4.9461,4.9299,4.9461,26400.0
2009-07-29 13:45:00,6.14,6.14,6.14,6.14,20800.0,4.9461,4.9461,4.9461,4.9461,20800.0
2009-07-29 13:50:00,6.14,6.14,6.13,6.14,20400.0,4.9461,4.9461,4.938,4.9461,20400.0
2009-07-29 13:55:00,6.13,6.14,6.13,6.13,24400.0,4.938,4.9461,4.938,4.938,24400.0
2009-07-29 14:00:00,6.13,6.14,6.13,6.14,87600.0,4.938,4.9461,4.938,4.9461,87600.0
2009-07-29 14:05:00,6.14,6.14,6.12,6.13,28400.0,4.9461,4.9461,4.9299,4.938,28400.0
2009-07-29 14:10:00,6.13,6.13,6.12,6.13,52400.0,4.938,4.938,4.9299,4.938,52400.0
2009-07-29 14:15:00,6.13,6.14,6.13,6.13,35200.0,4.938,4.9461,4.938,4.938,35200.0
2009-07-29 14:20:00,6.13,6.13,6.12,6.13,13600.0,4.938,4.938,4.9299,4.938,13600.0
2009-07-29 14:25:00,6.13,6.14,6.13,6.14,40000.0,4.938,4.9461,4.938,4.9461,40000.0
2009-07-29 14:30:00,6.14,6.14,6.14,6.14,28400.0,4.9461,4.9461,4.9461,4.9461,28400.0
2009-07-29 14:35:00,6.14,6.14,6.13,6.13,70400.0,4.9461,4.9461,4.938,4.938,70400.0
2009-07-29 14:40:00,6.13,6.14,6.13,6.13,58000.0,4.938,4.9461,4.938,4.938,58000.0
2009-07-29 14:45:00,6.13,6.13,6.13,6.13,50000.0,4.938,4.938,4.938,4.938,50000.0
2009-07-29 14:50:00,6.13,6.14,6.13,6.14,112800.0,4.938,4.9461,4.938,4.9461,112800.0
2009-07-29 14:55:00,6.14,6.14,6.14,6.14,79600.0,4.9461,4.9461,4.9461,4.9461,79600.0
2009-07-29 15:00:00,6.14,6.16,6.14,6.16,180000.0,4.9461,4.9622,4.9461,4.9622,180000.0
2009-07-29 15:05:00,6.16,6.16,6.15,6.15,42400.0,4.9622,4.9622,4.9541,4.9541,42400.0
2009-07-29 15:10:00,6.15,6.16,6.15,6.16,38400.0,4.9541,4.9622,4.9541,4.9622,38400.0
2009-07-29 15:15:00,6.16,6.16,6.16,6.16,30800.0,4.9622,4.9622,4.9622,4.9622,30800.0
2009-07-29 15:20:00,6.16,6.17,6.16,6.16,84800.0,4.9622,4.9702,4.9622,4.9622,84800.0
2009-07-29 15:25:00,6.16,6.16,6.16,6.16,39200.0,4.9622,4.9622,4.9622,4.9622,39200.0
2009-07-29 15:30:00,6.16,6.16,6.16,6.16,63200.0,4.9622,4.9622,4.9622,4.9622,63200.0
2009-07-29 15:35:00,6.16,6.18,6.16,6.17,113600.0,4.9622,4.9783,4.9622,4.9702,113600.0
2009-07-29 15:40:00,6.17,6.18,6.17,6.17,156800.0,4.9702,4.9783,4.9702,4.9702,156800.0
2009-07-29 15:45:00,6.17,6.18,6.17,6.18,94400.0,4.9702,4.9783,4.9702,4.9783,94400.0
2009-07-29 15:50:00,6.17,6.18,6.17,6.18,383600.0,4.9702,4.9783,4.9702,4.9783,383600.0
2009-07-29 15:55:00,6.18,6.18,6.17,6.18,326400.0,4.9783,4.9783,4.9702,4.9783,326400.0
2009-07-30 09:30:00,6.26,6.26,6.2,6.22,290400.0,5.0427,5.0427,4.9944,5.0105,290400.0
2009-07-30 09:35:00,6.22,6.23,6.2,6.22,184400.0,5.0105,5.0186,4.9944,5.0105,184400.0
2009-07-30 09:40:00,6.22,6.23,6.21,6.22,48000.0,5.0105,5.0186,5.0024,5.0105,48000.0
2009-07-30 09:45:00,6.22,6.22,6.2,6.21,31600.0,5.0105,5.0105,4.9944,5.0024,31600.0
2009-07-30 09:50:00,6.21,6.25,6.21,6.23,122400.0,5.0024,5.0347,5.0024,5.0186,122400.0
2009-07-30 09:55:00,6.24,6.27,6.24,6.26,95600.0,5.0266,5.0508,5.0266,5.0427,95600.0
2009-07-30 10:00:00,6.26,6.26,6.25,6.26,62000.0,5.0427,5.0427,5.0347,5.0427,62000.0
2009-07-30 10:05:00,6.26,6.28,6.26,6.28,51600.0,5.0427,5.0588,5.0427,5.0588,51600.0
2009-07-30 10:10:00,6.28,6.28,6.27,6.27,66000.0,5.0588,5.0588,5.0508,5.0508,66000.0
2009-07-30 10:15:00,6.26,6.27,6.26,6.26,38000.0,5.0427,5.0508,5.0427,5.0427,38000.0
2009-07-30 10:20:00,6.27,6.27,6.25,6.25,120400.0,5.0508,5.0508,5.0347,5.0347,120400.0
2009-07-30 10:25:00,6.25,6.26,6.25,6.25,41200.0,5.0347,5.0427,5.0347,5.0347,41200.0
2009-07-30 10:30:00,6.25,6.25,6.25,6.25,36000.0,5.0347,5.0347,5.0347,5.0347,36000.0
2009-07-30 10:35:00,6.25,6.28,6.25,6.27,86800.0,5.0347,5.0588,5.0347,5.0508,86800.0
2009-07-30 10:40:00,6.27,6.27,6.26,6.27,34400.0,5.0508,5.0508,5.0427,5.0508,34400.0
2009-07-30 10:45:00,6.27,6.27,6.26,6.27,63600.0,5.0508,5.0508,5.0427,5.0508,63600.0
2009-07-30 10:50:00,6.26,6.27,6.26,6.26,34800.0,5.0427,5.0508,5.0427,5.0427,34800.0
2009-07-30 10:55:00,6.26,6.26,6.26,6.26,58400.0,5.0427,5.0427,5.0427,5.0427,58400.0
2009-07-30 11:00:00,6.26,6.26,6.25,6.25,132800.0,5.0427,5.0427,5.0347,5.0347,132800.0
2009-07-30 11:05:00,6.25,6.26,6.25,6.25,52400.0,5.0347,5.0427,5.0347,5.0347,52400.0
2009-07-30 11:10:00,6.25,6.27,6.25,6.27,28400.0,5.0347,5.0508,5.0347,5.0508,28400.0
2009-07-30 11:15:00,6.27,6.28,6.27,6.27,24400.0,5.0508,5.0588,5.0508,5.0508,24400.0
2009-07-30 11:20:00,6.27,6.28,6.26,6.28,144000.0,5.0508,5.0588,5.0427,5.0588,144000.0
2009-07-30 11:25:00,6.28,6.28,6.26,6.26,295600.0,5.0588,5.0588,5.0427,5.0427,295600.0
2009-07-30 11:30:00,6.26,6.27,6.26,6.26,256400.0,5.0427,5.0508,5.0427,5.0427,256400.0
2009-07-30 11:35:00,6.26,6.27,6.25,6.25,292400.0,5.0427,5.0508,5.0347,5.0347,292400.0
2009-07-30 11:40:00,6.25,6.26,6.25,6.26,110400.0,5.0347,5.0427,5.0347,5.0427,110400.0
2009-07-30 11:45:00,6.26,6.26,6.25,6.26,56800.0,5.0427,5.0427,5.0347,5.0427,56800.0
2009-07-30 11:50:00,6.26,6.27,6.26,6.26,42400.0,5.0427,5.0508,5.0427,5.0427,42400.0
2009-07-30 11:55:00,6.27,6.28,6.26,6.28,173200.0,5.0508,5.0588,5.0427,5.0588,173200.0
2009-07-30 12:00:00,6.28,6.28,6.27,6.27,48400.0,5.0588,5.0588,5.0508,5.0508,48400.0
2009-07-30 12:05:00,6.28,6.3,6.28,6.28,168800.0,5.0588,5.0749,5.0588,5.0588,168800.0
2009-07-30 12:10:00,6.28,6.28,6.27,6.27,27600.0,5.0588,5.0588,5.0508,5.0508,27600.0
2009-07-30 12:15:00,6.27,6.29,6.27,6.28,37600.0,5.0508,5.0669,5.0508,5.0588,37600.0
2009-07-30 12:20:00,6.28,6.29,6.28,6.28,11600.0,5.0588,5.0669,5.0588,5.0588,11600.0
2009-07-30 12:25:00,6.28,6.28,6.27,6.27,17600.0,5.0588,5.0588,5.0508,5.0508,17600.0
2009-07-30 12:30:00,6.28,6.29,6.28,6.29,41600.0,5.0588,5.0669,5.0588,5.0669,41600.0
2009-07-30 12:35:00,6.29,6.29,6.29,6.29,12000.0,5.0669,5.0669,5.0669,5.0669,12000.0
2009-07-30 12:40:00,6.29,6.29,6.28,6.28,26400.0,5.0669,5.0669,5.0588,5.0588,26400.0
2009-07-30 12:45:00,6.29,6.29,6.28,6.29,40800.0,5.0669,5.0669,5.0588,5.0669,40800.0
2009-07-30 12:50:00,6.29,6.29,6.29,6.29,17600.0,5.0669,5.0669,5.0669,5.0669,17600.0
2009-07-30 12:55:00,6.29,6.29,6.29,6.29,18800.0,5.0669,5.0669,5.0669,5.0669,18800.0
2009-07-30 13:00:00,6.29,6.31,6.29,6.3,85600.0,5.0669,5.083,5.0669,5.0749,85600.0
2009-07-30 13:05:00,6.3,6.31,6.3,6.31,68400.0,5.0749,5.083,5.0749,5.083,68400.0
2009-07-30 13:10:00,6.31,6.31,6.3,6.3,33600.0,5.083,5.083,5.0749,5.0749,33600.0
2009-07-30 13:15:00,6.3,6.3,6.3,6.3,216400.0,5.0749,5.0749,5.0749,5.0749,216400.0
2009-07-30 13:20:00,6.3,6.31,6.3,6.3,55600.0,5.0749,5.083,5.0749,5.0749,55600.0
2009-07-30 13:25:00,6.3,6.3,6.3,6.3,30000.0,5.0749,5.0749,5.0749,5.0749,30000.0
2009-07-30 13:30:00,6.3,6.3,6.3,6.3,28800.0,5.0749,5.0749,5.0749,5.0749,28800.0
2009-07-30 13:35:00,6.3,6.3,6.3,6.3,30000.0,5.0749,5.0749,5.0749,5.0749,30000.0
2009-07-30 13:40:00,6.3,6.31,6.3,6.31,24400.0,5.0749,5.083,5.0749,5.083,24400.0
2009-07-30 13:45:00,6.3,6.31,6.3,6.3,27600.0,5.0749,5.083,5.0749,5.0749,27600.0
2009-07-30 13:50:00,6.3,6.31,6.3,6.3,58000.0,5.0749,5.083,5.0749,5.0749,58000.0
2009-07-30 13:55:00,6.31,6.31,6.29,6.29,56000.0,5.083,5.083,5.0669,5.0669,56000.0
2009-07-30 14:00:00,6.29,6.29,6.29,6.29,14800.0,5.0669,5.0669,5.0669,5.0669,14800.0
2009-07-30 14:05:00,6.29,6.3,6.29,6.29,34400.0,5.0669,5.0749,5.0669,5.0669,34400.0
2009-07-30 14:10:00,6.29,6.29,6.28,6.29,99600.0,5.0669,5.0669,5.0588,5.0669,99600.0
2009-07-30 14:15:00,6.29,6.29,6.29,6.29,22000.0,5.0669,5.0669,5.0669,5.0669,22000.0
2009-07-30 14:20:00,6.29,6.3,6.29,6.3,22800.0,5.0669,5.0749,5.0669,5.0749,22800.0
2009-07-30 14:25:00,6.3,6.31,6.3,6.3,40800.0,5.0749,5.083,5.0749,5.0749,40800.0
2009-07-30 14:30:00,6.31,6.31,6.3,6.3,48800.0,5.083,5.083,5.0749,5.0749,48800.0
2009-07-30 14:35:00,6.3,6.32,6.3,6.31,50000.0,5.0749,5.0911,5.0749,5.083,50000.0
2009-07-30 14:40:00,6.31,6.32,6.31,6.32,55200.0,5.083,5.0911,5.083,5.0911,55200.0
2009-07-30 14:45:00,6.31,6.32,6.31,6.32,73600.0,5.083,5.0911,5.083,5.0911,73600.0
2009-07-30 14:50:00,6.32,6.33,6.31,6.32,97200.0,5.0911,5.0991,5.083,5.0911,97200.0
2009-07-30 14:55:00,6.32,6.32,6.31,6.31,62400.0,5.0911,5.0911,5.083,5.083,62400.0
2009-07-30 15:00:00,6.31,6.33,6.31,6.32,157600.0,5.083,5.0991,5.083,5.0911,157600.0
2009-07-30 15:05:00,6.32,6.33,6.32,6.32,73600.0,5.0911,5.0991,5.0911,5.0911,73600.0
2009-07-30 15:10:00,6.32,6.33,6.32,6.32,94800.0,5.0911,5.0991,5.0911,5.0911,94800.0
2009-07-30 15:15:00,6.32,6.33,6.32,6.33,105600.0,5.0911,5.0991,5.0911,5.0991,105600.0
2009-07-30 15:20:00,6.33,6.33,6.33,6.33,85200.0,5.0991,5.0991,5.0991,5.0991,85200.0
2009-07-30 15:25:00,6.33,6.33,6.33,6.33,68400.0,5.0991,5.0991,5.0991,5.0991,68400.0
2009-07-30 15:30:00,6.33,6.33,6.33,6.33,142800.0,5.0991,5.0991,5.0991,5.0991,142800.0
2009-07-30 15:35:00,6.33,6.33,6.31,6.32,385200.0,5.0991,5.0991,5.083,5.0911,385200.0
2009-07-30 15:40:00,6.32,6.32,6.28,6.29,296000.0,5.0911,5.0911,5.0588,5.0669,296000.0
2009-07-30 15:45:00,6.29,6.3,6.28,6.3,190800.0,5.0669,5.0749,5.0588,5.0749,190800.0
2009-07-30 15:50:00,6.3,6.31,6.3,6.3,244800.0,5.0749,5.083,5.0749,5.0749,244800.0
2009-07-30 15:55:00,6.3,6.32,6.3,6.3,577600.0,5.0749,5.0911,5.0749,5.0749,577600.0
2009-07-31 09:30:00,6.3,6.31,6.24,6.29,95200.0,5.0749,5.083,5.0266,5.0669,95200.0
2009-07-31 09:35:00,6.29,6.32,6.29,6.32,60400.0,5.0669,5.0911,5.0669,5.0911,60400.0
2009-07-31 09:40:00,6.32,6.33,6.31,6.32,80400.0,5.0911,5.0991,5.083,5.0911,80400.0
2009-07-31 09:45:00,6.32,6.33,6.31,6.31,104800.0,5.0911,5.0991,5.083,5.083,104800.0
2009-07-31 09:50:00,6.31,6.33,6.3,6.33,134800.0,5.083,5.0991,5.0749,5.0991,134800.0
2009-07-31 09:55:00,6.33,6.34,6.31,6.32,85600.0,5.0991,5.1072,5.083,5.0911,85600.0
2009-07-31 10:00:00,6.32,6.33,6.31,6.32,172400.0,5.0911,5.0991,5.083,5.0911,172400.0
2009-07-31 10:05:00,6.32,6.32,6.3,6.32,148800.0,5.0911,5.0911,5.0749,5.0911,148800.0
2009-07-31 10:10:00,6.32,6.33,6.31,6.31,70800.0,5.0911,5.0991,5.083,5.083,70800.0
2009-07-31 10:15:00,6.31,6.32,6.31,6.31,146000.0,5.083,5.0911,5.083,5.083,146000.0
2009-07-31 10:20:00,6.31,6.31,6.31,6.31,36800.0,5.083,5.083,5.083,5.083,36800.0
2009-07-31 10:25:00,6.31,6.31,6.31,6.31,96000.0,5.083,5.083,5.083,5.083,96000.0
2009-07-31 10:30:00,6.31,6.31,6.3,6.31,31600.0,5.083,5.083,5.0749,5.083,31600.0
2009-07-31 10:35:00,6.31,6.31,6.3,6.3,35600.0,5.083,5.083,5.0749,5.0749,35600.0
2009-07-31 10:40:00,6.3,6.32,6.3,6.32,88000.0,5.0749,5.0911,5.0749,5.0911,88000.0
2009-07-31 10:45:00,6.33,6.33,6.3,6.3,142400.0,5.0991,5.0991,5.0749,5.0749,142400.0
2009-07-31 10:50:00,6.3,6.3,6.28,6.29,330400.0,5.0749,5.0749,5.0588,5.0669,330400.0
2009-07-31 10:55:00,6.29,6.3,6.28,6.29,60000.0,5.0669,5.0749,5.0588,5.0669,60000.0
2009-07-31 11:00:00,6.29,6.3,6.29,6.29,46400.0,5.0669,5.0749,5.0669,5.0669,46400.0
2009-07-31 11:05:00,6.3,6.3,6.29,6.29,17600.0,5.0749,5.0749,5.0669,5.0669,17600.0
2009-07-31 11:10:00,6.29,6.29,6.29,6.29,16800.0,5.0669,5.0669,5.0669,5.0669,16800.0
2009-07-31 11:15:00,6.29,6.29,6.28,6.28,95200.0,5.0669,5.0669,5.0588,5.0588,95200.0
2009-07-31 11:20:00,6.28,6.28,6.28,6.28,19200.0,5.0588,5.0588,5.0588,5.0588,19200.0
2009-07-31 11:25:00,6.28,6.28,6.27,6.27,60000.0,5.0588,5.0588,5.0508,5.0508,60000.0
2009-07-31 11:30:00,6.27,6.27,6.27,6.27,58400.0,5.0508,5.0508,5.0508,5.0508,58400.0
2009-07-31 11:35:00,6.28,6.28,6.27,6.28,25600.0,5.0588,5.0588,5.0508,5.0588,25600.0
2009-07-31 11:40:00,6.27,6.28,6.27,6.28,95200.0,5.0508,5.0588,5.0508,5.0588,95200.0
2009-07-31 11:45:00,6.28,6.28,6.28,6.28,23600.0,5.0588,5.0588,5.0588,5.0588,23600.0
2009-07-31 11:50:00,6.28,6.29,6.28,6.29,25200.0,5.0588,5.0669,5.0588,5.0669,25200.0
2009-07-31 11:55:00,6.28,6.29,6.28,6.28,60400.0,5.0588,5.0669,5.0588,5.0588,60400.0
2009-07-31 12:00:00,6.28,6.28,6.28,6.28,31600.0,5.0588,5.0588,5.0588,5.0588,31600.0
2009-07-31 12:05:00,6.28,6.28,6.27,6.28,10800.0,5.0588,5.0588,5.0508,5.0588,10800.0
2009-07-31 12:10:00,6.28,6.28,6.28,6.28,9200.0,5.0588,5.0588,5.0588,5.0588,9200.0
2009-07-31 12:15:00,6.28,6.28,6.27,6.28,16000.0,5.0588,5.0588,5.0508,5.0588,16000.0
2009-07-31 12:20:00,6.28,6.3,6.28,6.3,23200.0,5.0588,5.0749,5.0588,5.0749,23200.0
2009-07-31 12:25:00,6.29,6.3,6.29,6.29,20400.0,5.0669,5.0749,5.0669,5.0669,20400.0
2009-07-31 12:30:00,6.3,6.3,6.28,6.28,11600.0,5.0749,5.0749,5.0588,5.0588,11600.0
2009-07-31 12:35:00,6.28,6.28,6.28,6.28,6000.0,5.0588,5.0588,5.0588,5.0588,6000.0
2009-07-31 12:40:00,6.28,6.28,6.27,6.28,16800.0,5.0588,5.0588,5.0508,5.0588,16800.0
2009-07-31 12:45:00,6.28,6.28,6.28,6.28,16000.0,5.0588,5.0588,5.0588,5.0588,16000.0
2009-07-31 12:50:00,6.28,6.28,6.27,6.27,15200.0,5.0588,5.0588,5.0508,5.0508,15200.0
2009-07-31 12:55:00,6.27,6.28,6.27,6.28,16000.0,5.0508,5.0588,5.0508,5.0588,16000.0
2009-07-31 13:00:00,6.28,6.28,6.27,6.28,11600.0,5.0588,5.0588,5.0508,5.0588,11600.0
2009-07-31 13:05:00,6.28,6.28,6.27,6.28,4400.0,5.0588,5.0588,5.0508,5.0588,4400.0
2009-07-31 13:10:00,6.28,6.28,6.28,6.28,18800.0,5.0588,5.0588,5.0588,5.0588,18800.0
2009-07-31 13:15:00,6.28,6.28,6.28,6.28,3200.0,5.0588,5.0588,5.0588,5.0588,3200.0
2009-07-31 13:20:00,6.28,6.28,6.28,6.28,12800.0,5.0588,5.0588,5.0588,5.0588,12800.0
2009-07-31 13:25:00,6.28,6.29,6.28,6.29,26000.0,5.0588,5.0669,5.0588,5.0669,26000.0
2009-07-31 13:30:00,6.29,6.29,6.28,6.28,25200.0,5.0669,5.0669,5.0588,5.0588,25200.0
2009-07-31 13:35:00,6.28,6.28,6.28,6.28,15600.0,5.0588,5.0588,5.0588,5.0588,15600.0
2009-07-31 13:40:00,6.28,6.29,6.28,6.29,12800.0,5.0588,5.0669,5.0588,5.0669,12800.0
2009-07-31 13:45:00,6.29,6.29,6.29,6.29,6400.0,5.0669,5.0669,5.0669,5.0669,6400.0
2009-07-31 13:50:00,6.29,6.29,6.28,6.28,22000.0,5.0669,5.0669,5.0588,5.0588,22000.0
2009-07-31 13:55:00,6.28,6.28,6.28,6.28,4000.0,5.0588,5.0588,5.0588,5.0588,4000.0
2009-07-31 14:00:00,6.28,6.29,6.28,6.29,10000.0,5.0588,5.0669,5.0588,5.0669,10000.0
2009-07-31 14:05:00,6.29,6.29,6.28,6.29,57200.0,5.0669,5.0669,5.0588,5.0669,57200.0
2009-07-31 14:10:00,6.29,6.29,6.29,6.29,58000.0,5.0669,5.0669,5.0669,5.0669,58000.0
2009-07-31 14:15:00,6.29,6.29,6.29,6.29,10400.0,5.0669,5.0669,5.0669,5.0669,10400.0
2009-07-31 14:20:00,6.29,6.29,6.29,6.29,38800.0,5.0669,5.0669,5.0669,5.0669,38800.0
2009-07-31 14:25:00,6.29,6.29,6.29,6.29,7200.0,5.0669,5.0669,5.0669,5.0669,7200.0
2009-07-31 14:30:00,6.29,6.29,6.29,6.29,6000.0,5.0669,5.0669,5.0669,5.0669,6000.0
2009-07-31 14:35:00,6.29,6.29,6.28,6.29,53600.0,5.0669,5.0669,5.0588,5.0669,53600.0
2009-07-31 14:40:00,6.29,6.29,6.28,6.28,65600.0,5.0669,5.0669,5.0588,5.0588,65600.0
2009-07-31 14:45:00,6.28,6.29,6.28,6.28,58800.0,5.0588,5.0669,5.0588,5.0588,58800.0
2009-07-31 14:50:00,6.28,6.28,6.28,6.28,29600.0,5.0588,5.0588,5.0588,5.0588,29600.0
2009-07-31 14:55:00,6.28,6.29,6.28,6.28,72400.0,5.0588,5.0669,5.0588,5.0588,72400.0
2009-07-31 15:00:00,6.29,6.29,6.28,6.29,44000.0,5.0669,5.0669,5.0588,5.0669,44000.0
2009-07-31 15:05:00,6.29,6.29,6.29,6.29,69200.0,5.0669,5.0669,5.0669,5.0669,69200.0
2009-07-31 15:10:00,6.29,6.29,6.29,6.29,67600.0,5.0669,5.0669,5.0669,5.0669,67600.0
2009-07-31 15:15:00,6.29,6.3,6.29,6.3,76000.0,5.0669,5.0749,5.0669,5.0749,76000.0
2009-07-31 15:20:00,6.3,6.31,6.3,6.31,106000.0,5.0749,5.083,5.0749,5.083,106000.0
2009-07-31 15:25:00,6.31,6.32,6.31,6.31,122400.0,5.083,5.0911,5.083,5.083,122400.0
2009-07-31 15:30:00,6.31,6.31,6.3,6.31,132800.0,5.083,5.083,5.0749,5.083,132800.0
2009-07-31 15:35:00,6.31,6.31,6.3,6.31,116800.0,5.083,5.083,5.0749,5.083,116800.0
2009-07-31 15:40:00,6.31,6.31,6.29,6.3,174400.0,5.083,5.083,5.0669,5.0749,174400.0
2009-07-31 15:45:00,6.3,6.31,6.3,6.3,161200.0,5.0749,5.083,5.0749,5.0749,161200.0
2009-07-31 15:50:00,6.3,6.31,6.28,6.29,234000.0,5.0749,5.083,5.0588,5.0669,234000.0
2009-07-31 15:55:00,6.29,6.3,6.29,6.29,622800.0,5.0669,5.0749,5.0669,5.0669,622800.0
2009-08-03 09:30:00,6.22,6.29,6.22,6.27,148800.0,5.0105,5.0669,5.0105,5.0508,148800.0
2009-08-03 09:35:00,6.27,6.28,6.25,6.26,134800.0,5.0508,5.0588,5.0347,5.0427,134800.0
2009-08-03 09:40:00,6.26,6.26,6.24,6.25,226800.0,5.0427,5.0427,5.0266,5.0347,226800.0
2009-08-03 09:45:00,6.25,6.26,6.25,6.25,68800.0,5.0347,5.0427,5.0347,5.0347,68800.0
2009-08-03 09:50:00,6.25,6.26,6.24,6.25,196000.0,5.0347,5.0427,5.0266,5.0347,196000.0
2009-08-03 09:55:00,6.25,6.27,6.25,6.26,120400.0,5.0347,5.0508,5.0347,5.0427,120400.0
2009-08-03 10:00:00,6.26,6.3,6.26,6.3,241600.0,5.0427,5.0749,5.0427,5.0749,241600.0
2009-08-03 10:05:00,6.3,6.31,6.27,6.27,64800.0,5.0749,5.083,5.0508,5.0508,64800.0
2009-08-03 10:10:00,6.27,6.3,6.27,6.3,93600.0,5.0508,5.0749,5.0508,5.0749,93600.0
2009-08-03 10:15:00,6.3,6.3,6.28,6.28,85600.0,5.0749,5.0749,5.0588,5.0588,85600.0
2009-08-03 10:20:00,6.28,6.28,6.27,6.28,116400.0,5.0588,5.0588,5.0508,5.0588,116400.0
2009-08-03 10:25:00,6.28,6.29,6.28,6.29,95200.0,5.0588,5.0669,5.0588,5.0669,95200.0
2009-08-03 10:30:00,6.29,6.31,6.29,6.29,101200.0,5.0669,5.083,5.0669,5.0669,101200.0
2009-08-03 10:35:00,6.29,6.3,6.29,6.3,50800.0,5.0669,5.0749,5.0669,5.0749,50800.0
2009-08-03 10:40:00,6.3,6.3,6.28,6.28,45200.0,5.0749,5.0749,5.0588,5.0588,45200.0
2009-08-03 10:45:00,6.29,6.29,6.28,6.28,84000.0,5.0669,5.0669,5.0588,5.0588,84000.0
2009-08-03 10:50:00,6.28,6.28,6.27,6.28,142000.0,5.0588,5.0588,5.0508,5.0588,142000.0
2009-08-03 10:55:00,6.28,6.29,6.27,6.28,73200.0,5.0588,5.0669,5.0508,5.0588,73200.0
2009-08-03 11:00:00,6.28,6.28,6.27,6.28,55200.0,5.0588,5.0588,5.0508,5.0588,55200.0
2009-08-03 11:05:00,6.28,6.29,6.27,6.29,71200.0,5.0588,5.0669,5.0508,5.0669,71200.0
2009-08-03 11:10:00,6.29,6.29,6.28,6.28,22000.0,5.0669,5.0669,5.0588,5.0588,22000.0
2009-08-03 11:15:00,6.28,6.28,6.27,6.28,78400.0,5.0588,5.0588,5.0508,5.0588,78400.0
2009-08-03 11:20:00,6.28,6.29,6.28,6.29,67600.0,5.0588,5.0669,5.0588,5.0669,67600.0
2009-08-03 11:25:00,6.29,6.29,6.27,6.27,52000.0,5.0669,5.0669,5.0508,5.0508,52000.0
2009-08-03 11:30:00,6.27,6.28,6.27,6.28,35200.0,5.0508,5.0588,5.0508,5.0588,35200.0
2009-08-03 11:35:00,6.28,6.28,6.27,6.27,38800.0,5.0588,5.0588,5.0508,5.0508,38800.0
2009-08-03 11:40:00,6.27,6.29,6.27,6.29,53600.0,5.0508,5.0669,5.0508,5.0669,53600.0
2009-08-03 11:45:00,6.29,6.31,6.29,6.31,54400.0,5.0669,5.083,5.0669,5.083,54400.0
2009-08-03 11:50:00,6.3,6.31,6.29,6.29,45200.0,5.0749,5.083,5.0669,5.0669,45200.0
2009-08-03 11:55:00,6.29,6.3,6.29,6.3,51600.0,5.0669,5.0749,5.0669,5.0749,51600.0
2009-08-03 12:00:00,6.3,6.31,6.3,6.3,54000.0,5.0749,5.083,5.0749,5.0749,54000.0
2009-08-03 12:05:00,6.3,6.31,6.3,6.3,60400.0,5.0749,5.083,5.0749,5.0749,60400.0
2009-08-03 12:10:00,6.3,6.3,6.29,6.29,26400.0,5.0749,5.0749,5.0669,5.0669,26400.0
2009-08-03 12:15:00,6.29,6.29,6.29,6.29,17200.0,5.0669,5.0669,5.0669,5.0669,17200.0
2009-08-03 12:20:00,6.29,6.29,6.28,6.28,55200.0,5.0669,5.0669,5.0588,5.0588,55200.0
2009-08-03 12:25:00,6.28,6.29,6.28,6.28,69200.0,5.0588,5.0669,5.0588,5.0588,69200.0
2009-08-03 12:30:00,6.28,6.3,6.28,6.29,59600.0,5.0588,5.0749,5.0588,5.0669,59600.0
2009-08-03 12:35:00,6.3,6.3,6.28,6.29,40400.0,5.0749,5.0749,5.0588,5.0669,40400.0
2009-08-03 12:40:00,6.29,6.3,6.29,6.29,31200.0,5.0669,5.0749,5.0669,5.0669,31200.0
2009-08-03 12:45:00,6.29,6.3,6.29,6.3,15200.0,5.0669,5.0749,5.0669,5.0749,15200.0
2009-08-03 12:50:00,6.3,6.3,6.3,6.3,24400.0,5.0749,5.0749,5.0749,5.0749,24400.0
2009-08-03 12:55:00,6.3,6.3,6.29,6.29,33200.0,5.0749,5.0749,5.0669,5.0669,33200.0
2009-08-03 13:00:00,6.29,6.31,6.29,6.31,35600.0,5.0669,5.083,5.0669,5.083,35600.0
2009-08-03 13:05:00,6.31,6.31,6.3,6.31,41600.0,5.083,5.083,5.0749,5.083,41600.0
2009-08-03 13:10:00,6.31,6.31,6.3,6.31,106800.0,5.083,5.083,5.0749,5.083,106800.0
2009-08-03 13:15:00,6.31,6.32,6.31,6.32,33600.0,5.083,5.0911,5.083,5.0911,33600.0
2009-08-03 13:20:00,6.31,6.32,6.31,6.32,12400.0,5.083,5.0911,5.083,5.0911,12400.0
2009-08-03 13:25:00,6.32,6.32,6.32,6.32,10000.0,5.0911,5.0911,5.0911,5.0911,10000.0
2009-08-03 13:30:00,6.32,6.32,6.32,6.32,66000.0,5.0911,5.0911,5.0911,5.0911,66000.0
2009-08-03 13:35:00,6.32,6.32,6.31,6.32,52000.0,5.0911,5.0911,5.083,5.0911,52000.0
2009-08-03 13:40:00,6.31,6.32,6.31,6.31,10800.0,5.083,5.0911,5.083,5.083,10800.0
2009-08-03 13:45:00,6.31,6.32,6.31,6.32,43200.0,5.083,5.0911,5.083,5.0911,43200.0
2009-08-03 13:50:00,6.32,6.32,6.31,6.32,36800.0,5.0911,5.0911,5.083,5.0911,36800.0
2009-08-03 13:55:00,6.32,6.32,6.31,6.32,26000.0,5.0911,5.0911,5.083,5.0911,26000.0
2009-08-03 14:00:00,6.32,6.33,6.32,6.33,45600.0,5.0911,5.0991,5.0911,5.0991,45600.0
2009-08-03 14:05:00,6.33,6.33,6.32,6.33,24400.0,5.0991,5.0991,5.0911,5.0991,24400.0
2009-08-03 14:10:00,6.33,6.33,6.33,6.33,48000.0,5.0991,5.0991,5.0991,5.0991,48000.0
2009-08-03 14:15:00,6.33,6.33,6.33,6.33,22800.0,5.0991,5.0991,5.0991,5.0991,22800.0
2009-08-03 14:20:00,6.32,6.33,6.32,6.33,66800.0,5.0911,5.0991,5.0911,5.0991,66800.0
2009-08-03 14:25:00,6.33,6.33,6.33,6.33,64000.0,5.0991,5.0991,5.0991,5.0991,64000.0
2009-08-03 14:30:00,6.33,6.33,6.32,6.33,74400.0,5.0991,5.0991,5.0911,5.0991,74400.0
2009-08-03 14:35:00,6.33,6.33,6.33,6.33,37600.0,5.0991,5.0991,5.0991,5.0991,37600.0
2009-08-03 14:40:00,6.33,6.33,6.33,6.33,22400.0,5.0991,5.0991,5.0991,5.0991,22400.0
2009-08-03 14:45:00,6.33,6.33,6.32,6.33,62000.0,5.0991,5.0991,5.0911,5.0991,62000.0
2009-08-03 14:50:00,6.32,6.33,6.32,6.33,48000.0,5.0911,5.0991,5.0911,5.0991,48000.0
2009-08-03 14:55:00,6.33,6.33,6.33,6.33,31200.0,5.0991,5.0991,5.0991,5.0991,31200.0
2009-08-03 15:00:00,6.33,6.33,6.33,6.33,134400.0,5.0991,5.0991,5.0991,5.0991,134400.0
2009-08-03 15:05:00,6.33,6.33,6.33,6.33,42400.0,5.0991,5.0991,5.0991,5.0991,42400.0
2009-08-03 15:10:00,6.33,6.34,6.33,6.33,57200.0,5.0991,5.1072,5.0991,5.0991,57200.0
2009-08-03 15:15:00,6.33,6.34,6.33,6.34,53200.0,5.0991,5.1072,5.0991,5.1072,53200.0
2009-08-03 15:20:00,6.34,6.34,6.33,6.33,40400.0,5.1072,5.1072,5.0991,5.0991,40400.0
2009-08-03 15:25:00,6.33,6.34,6.33,6.33,82800.0,5.0991,5.1072,5.0991,5.0991,82800.0
2009-08-03 15:30:00,6.33,6.33,6.32,6.33,102400.0,5.0991,5.0991,5.0911,5.0991,102400.0
2009-08-03 15:35:00,6.33,6.33,6.33,6.33,110000.0,5.0991,5.0991,5.0991,5.0991,110000.0
2009-08-03 15:40:00,6.33,6.33,6.32,6.33,166000.0,5.0991,5.0991,5.0911,5.0991,166000.0
2009-08-03 15:45:00,6.32,6.33,6.32,6.33,218000.0,5.0911,5.0991,5.0911,5.0991,218000.0
2009-08-03 15:50:00,6.33,6.33,6.32,6.33,322000.0,5.0991,5.0991,5.0911,5.0991,322000.0
2009-08-03 15:55:00,6.33,6.34,6.33,6.34,376400.0,5.0991,5.1072,5.0991,5.1072,376400.0
2009-08-04 09:30:00,6.3,6.34,6.28,6.33,136400.0,5.0749,5.1072,5.0588,5.0991,136400.0
2009-08-04 09:35:00,6.33,6.34,6.31,6.33,284000.0,5.0991,5.1072,5.083,5.0991,284000.0
2009-08-04 09:40:00,6.33,6.34,6.32,6.33,98000.0,5.0991,5.1072,5.0911,5.0991,98000.0
2009-08-04 09:45:00,6.33,6.34,6.32,6.33,23600.0,5.0991,5.1072,5.0911,5.0991,23600.0
2009-08-04 09:50:00,6.33,6.34,6.33,6.34,36000.0,5.0991,5.1072,5.0991,5.1072,36000.0
2009-08-04 09:55:00,6.34,6.35,6.34,6.34,41200.0,5.1072,5.1152,5.1072,5.1072,41200.0
2009-08-04 10:00:00,6.35,6.36,6.34,6.34,238000.0,5.1152,5.1233,5.1072,5.1072,238000.0
2009-08-04 10:05:00,6.34,6.35,6.34,6.35,126800.0,5.1072,5.1152,5.1072,5.1152,126800.0
2009-08-04 10:10:00,6.35,6.36,6.35,6.35,48800.0,5.1152,5.1233,5.1152,5.1152,48800.0
2009-08-04 10:15:00,6.35,6.35,6.34,6.34,30000.0,5.1152,5.1152,5.1072,5.1072,30000.0
2009-08-04 10:20:00,6.34,6.35,6.34,6.34,30800.0,5.1072,5.1152,5.1072,5.1072,30800.0
2009-08-04 10:25:00,6.34,6.34,6.33,6.34,45200.0,5.1072,5.1072,5.0991,5.1072,45200.0
2009-08-04 10:30:00,6.34,6.35,6.34,6.34,45600.0,5.1072,5.1152,5.1072,5.1072,45600.0
2009-08-04 10:35:00,6.35,6.35,6.34,6.35,19200.0,5.1152,5.1152,5.1072,5.1152,19200.0
2009-08-04 10:40:00,6.35,6.36,6.34,6.35,31200.0,5.1152,5.1233,5.1072,5.1152,31200.0
2009-08-04 10:45:00,6.35,6.36,6.34,6.35,26800.0,5.1152,5.1233,5.1072,5.1152,26800.0
2009-08-04 10:50:00,6.34,6.35,6.34,6.35,30400.0,5.1072,5.1152,5.1072,5.1152,30400.0
2009-08-04 10:55:00,6.35,6.36,6.35,6.35,25200.0,5.1152,5.1233,5.1152,5.1152,25200.0
2009-08-04 11:00:00,6.35,6.37,6.35,6.37,28000.0,5.1152,5.1313,5.1152,5.1313,28000.0
2009-08-04 11:05:00,6.37,6.37,6.35,6.35,32000.0,5.1313,5.1313,5.1152,5.1152,32000.0
2009-08-04 11:10:00,6.36,6.37,6.36,6.36,16000.0,5.1233,5.1313,5.1233,5.1233,16000.0
2009-08-04 11:15:00,6.37,6.37,6.36,6.36,28800.0,5.1313,5.1313,5.1233,5.1233,28800.0
2009-08-04 11:20:00,6.36,6.36,6.35,6.35,20400.0,5.1233,5.1233,5.1152,5.1152,20400.0
2009-08-04 11:25:00,6.35,6.35,6.35,6.35,9600.0,5.1152,5.1152,5.1152,5.1152,9600.0
2009-08-04 11:30:00,6.35,6.36,6.35,6.36,20000.0,5.1152,5.1233,5.1152,5.1233,20000.0
2009-08-04 11:35:00,6.36,6.37,6.35,6.37,59600.0,5.1233,5.1313,5.1152,5.1313,59600.0
2009-08-04 11:40:00,6.37,6.38,6.37,6.38,32400.0,5.1313,5.1394,5.1313,5.1394,32400.0
2009-08-04 11:45:00,6.38,6.38,6.37,6.38,31200.0,5.1394,5.1394,5.1313,5.1394,31200.0
2009-08-04 11:50:00,6.37,6.38,6.37,6.38,21200.0,5.1313,5.1394,5.1313,5.1394,21200.0
2009-08-04 11:55:00,6.38,6.39,6.38,6.38,52800.0,5.1394,5.1474,5.1394,5.1394,52800.0
2009-08-04 12:00:00,6.38,6.38,6.38,6.38,22000.0,5.1394,5.1394,5.1394,5.1394,22000.0
2009-08-04 12:05:00,6.38,6.39,6.38,6.39,20400.0,5.1394,5.1474,5.1394,5.1474,20400.0
2009-08-04 12:10:00,6.39,6.39,6.38,6.39,34400.0,5.1474,5.1474,5.1394,5.1474,34400.0
2009-08-04 12:15:00,6.39,6.39,6.38,6.39,24400.0,5.1474,5.1474,5.1394,5.1474,24400.0
2009-08-04 12:20:00,6.39,6.39,6.39,6.39,22000.0,5.1474,5.1474,5.1474,5.1474,22000.0
2009-08-04 12:25:00,6.39,6.39,6.38,6.38,20000.0,5.1474,5.1474,5.1394,5.1394,20000.0
2009-08-04 12:30:00,6.38,6.38,6.37,6.37,27600.0,5.1394,5.1394,5.1313,5.1313,27600.0
2009-08-04 12:35:00,6.37,6.38,6.37,6.37,28400.0,5.1313,5.1394,5.1313,5.1313,28400.0
2009-08-04 12:40:00,6.37,6.37,6.37,6.37,6800.0,5.1313,5.1313,5.1313,5.1313,6800.0
2009-08-04 12:45:00,6.37,6.38,6.37,6.38,18400.0,5.1313,5.1394,5.1313,5.1394,18400.0
2009-08-04 12:50:00,6.38,6.38,6.37,6.38,21600.0,5.1394,5.1394,5.1313,5.1394,21600.0
2009-08-04 12:55:00,6.38,6.39,6.38,6.39,22400.0,5.1394,5.1474,5.1394,5.1474,22400.0
2009-08-04 13:00:00,6.39,6.4,6.39,6.4,59200.0,5.1474,5.1555,5.1474,5.1555,59200.0
2009-08-04 13:05:00,6.4,6.4,6.39,6.4,23600.0,5.1555,5.1555,5.1474,5.1555,23600.0
2009-08-04 13:10:00,6.4,6.4,6.4,6.4,19200.0,5.1555,5.1555,5.1555,5.1555,19200.0
2009-08-04 13:15:00,6.4,6.4,6.4,6.4,36800.0,5.1555,5.1555,5.1555,5.1555,36800.0
2009-08-04 13:20:00,6.4,6.41,6.4,6.41,23600.0,5.1555,5.1636,5.1555,5.1636,23600.0
2009-08-04 13:25:00,6.41,6.41,6.4,6.4,34400.0,5.1636,5.1636,5.1555,5.1555,34400.0
2009-08-04 13:30:00,6.41,6.41,6.4,6.4,48800.0,5.1636,5.1636,5.1555,5.1555,48800.0
2009-08-04 13:35:00,6.4,6.4,6.4,6.4,42800.0,5.1555,5.1555,5.1555,5.1555,42800.0
2009-08-04 13:40:00,6.4,6.4,6.4,6.4,22800.0,5.1555,5.1555,5.1555,5.1555,22800.0
2009-08-04 13:45:00,6.4,6.4,6.39,6.39,38000.0,5.1555,5.1555,5.1474,5.1474,38000.0
2009-08-04 13:50:00,6.39,6.39,6.39,6.39,57600.0,5.1474,5.1474,5.1474,5.1474,57600.0
2009-08-04 13:55:00,6.39,6.39,6.38,6.38,53200.0,5.1474,5.1474,5.1394,5.1394,53200.0
2009-08-04 14:00:00,6.38,6.38,6.37,6.37,32000.0,5.1394,5.1394,5.1313,5.1313,32000.0
2009-08-04 14:05:00,6.38,6.38,6.37,6.38,10000.0,5.1394,5.1394,5.1313,5.1394,10000.0
2009-08-04 14:10:00,6.38,6.38,6.37,6.37,47200.0,5.1394,5.1394,5.1313,5.1313,47200.0
2009-08-04 14:15:00,6.38,6.38,6.37,6.38,49600.0,5.1394,5.1394,5.1313,5.1394,49600.0
2009-08-04 14:20:00,6.38,6.38,6.38,6.38,17600.0,5.1394,5.1394,5.1394,5.1394,17600.0
2009-08-04 14:25:00,6.38,6.39,6.38,6.39,35600.0,5.1394,5.1474,5.1394,5.1474,35600.0
2009-08-04 14:30:00,6.39,6.4,6.39,6.4,50800.0,5.1474,5.1555,5.1474,5.1555,50800.0
2009-08-04 14:35:00,6.4,6.41,6.4,6.41,73600.0,5.1555,5.1636,5.1555,5.1636,73600.0
2009-08-04 14:40:00,6.41,6.41,6.4,6.4,58400.0,5.1636,5.1636,5.1555,5.1555,58400.0
2009-08-04 14:45:00,6.4,6.4,6.38,6.39,44800.0,5.1555,5.1555,5.1394,5.1474,44800.0
2009-08-04 14:50:00,6.38,6.39,6.38,6.38,72000.0,5.1394,5.1474,5.1394,5.1394,72000.0
2009-08-04 14:55:00,6.38,6.38,6.37,6.37,246800.0,5.1394,5.1394,5.1313,5.1313,246800.0
2009-08-04 15:00:00,6.37,6.38,6.37,6.38,166800.0,5.1313,5.1394,5.1313,5.1394,166800.0
2009-08-04 15:05:00,6.38,6.39,6.38,6.38,106000.0,5.1394,5.1474,5.1394,5.1394,106000.0
2009-08-04 15:10:00,6.39,6.39,6.38,6.38,44000.0,5.1474,5.1474,5.1394,5.1394,44000.0
2009-08-04 15:15:00,6.38,6.38,6.38,6.38,38000.0,5.1394,5.1394,5.1394,5.1394,38000.0
2009-08-04 15:20:00,6.38,6.39,6.38,6.39,66400.0,5.1394,5.1474,5.1394,5.1474,66400.0
2009-08-04 15:25:00,6.39,6.39,6.38,6.39,107200.0,5.1474,5.1474,5.1394,5.1474,107200.0
2009-08-04 15:30:00,6.39,6.4,6.38,6.38,127200.0,5.1474,5.1555,5.1394,5.1394,127200.0
2009-08-04 15:35:00,6.38,6.39,6.38,6.39,68000.0,5.1394,5.1474,5.1394,5.1474,68000.0
2009-08-04 15:40:00,6.39,6.4,6.39,6.39,148400.0,5.1474,5.1555,5.1474,5.1474,148400.0
2009-08-04 15:45:00,6.39,6.4,6.38,6.38,102000.0,5.1474,5.1555,5.1394,5.1394,102000.0
2009-08-04 15:50:00,6.38,6.41,6.38,6.4,363200.0,5.1394,5.1636,5.1394,5.1555,363200.0
2009-08-04 15:55:00,6.41,6.42,6.4,6.42,430400.0,5.1636,5.1716,5.1555,5.1716,430400.0
2009-08-05 09:30:00,6.42,6.43,6.37,6.38,344000.0,5.1716,5.1797,5.1313,5.1394,344000.0
2009-08-05 09:35:00,6.38,6.38,6.37,6.38,79200.0,5.1394,5.1394,5.1313,5.1394,79200.0
2009-08-05 09:40:00,6.38,6.39,6.37,6.39,69600.0,5.1394,5.1474,5.1313,5.1474,69600.0
2009-08-05 09:45:00,6.38,6.38,6.36,6.36,111600.0,5.1394,5.1394,5.1233,5.1233,111600.0
2009-08-05 09:50:00,6.36,6.37,6.36,6.37,78400.0,5.1233,5.1313,5.1233,5.1313,78400.0
2009-08-05 09:55:00,6.37,6.37,6.33,6.34,110800.0,5.1313,5.1313,5.0991,5.1072,110800.0
2009-08-05 10:00:00,6.34,6.35,6.33,6.34,126400.0,5.1072,5.1152,5.0991,5.1072,126400.0
2009-08-05 10:05:00,6.34,6.35,6.34,6.35,155600.0,5.1072,5.1152,5.1072,5.1152,155600.0
2009-08-05 10:10:00,6.35,6.35,6.34,6.34,109200.0,5.1152,5.1152,5.1072,5.1072,109200.0
2009-08-05 10:15:00,6.34,6.34,6.34,6.34,48000.0,5.1072,5.1072,5.1072,5.1072,48000.0
2009-08-05 10:20:00,6.34,6.36,6.34,6.35,68400.0,5.1072,5.1233,5.1072,5.1152,68400.0
2009-08-05 10:25:00,6.35,6.36,6.35,6.35,22800.0,5.1152,5.1233,5.1152,5.1152,22800.0
2009-08-05 10:30:00,6.35,6.35,6.34,6.35,36000.0,5.1152,5.1152,5.1072,5.1152,36000.0
2009-08-05 10:35:00,6.35,6.35,6.34,6.34,58800.0,5.1152,5.1152,5.1072,5.1072,58800.0
2009-08-05 10:40:00,6.34,6.35,6.34,6.34,43200.0,5.1072,5.1152,5.1072,5.1072,43200.0
2009-08-05 10:45:00,6.34,6.34,6.32,6.33,90000.0,5.1072,5.1072,5.0911,5.0991,90000.0
2009-08-05 10:50:00,6.33,6.33,6.32,6.33,219200.0,5.0991,5.0991,5.0911,5.0991,219200.0
2009-08-05 10:55:00,6.33,6.33,6.32,6.33,134400.0,5.0991,5.0991,5.0911,5.0991,134400.0
2009-08-05 11:00:00,6.33,6.33,6.32,6.32,86000.0,5.0991,5.0991,5.0911,5.0911,86000.0
2009-08-05 11:05:00,6.32,6.32,6.31,6.31,72800.0,5.0911,5.0911,5.083,5.083,72800.0
2009-08-05 11:10:00,6.32,6.33,6.32,6.33,40400.0,5.0911,5.0991,5.0911,5.0991,40400.0
2009-08-05 11:15:00,6.33,6.34,6.33,6.33,56800.0,5.0991,5.1072,5.0991,5.0991,56800.0
2009-08-05 11:20:00,6.33,6.33,6.32,6.32,15600.0,5.0991,5.0991,5.0911,5.0911,15600.0
2009-08-05 11:25:00,6.32,6.34,6.32,6.34,22800.0,5.0911,5.1072,5.0911,5.1072,22800.0
2009-08-05 11:30:00,6.34,6.34,6.33,6.33,38400.0,5.1072,5.1072,5.0991,5.0991,38400.0
2009-08-05 11:35:00,6.33,6.33,6.32,6.33,97200.0,5.0991,5.0991,5.0911,5.0991,97200.0
2009-08-05 11:40:00,6.33,6.33,6.33,6.33,15200.0,5.0991,5.0991,5.0991,5.0991,15200.0
2009-08-05 11:45:00,6.33,6.34,6.33,6.34,102800.0,5.0991,5.1072,5.0991,5.1072,102800.0
2009-08-05 11:50:00,6.34,6.35,6.34,6.35,38400.0,5.1072,5.1152,5.1072,5.1152,38400.0
2009-08-05 11:55:00,6.35,6.35,6.35,6.35,170800.0,5.1152,5.1152,5.1152,5.1152,170800.0
2009-08-05 12:00:00,6.35,6.35,6.35,6.35,86800.0,5.1152,5.1152,5.1152,5.1152,86800.0
2009-08-05 12:05:00,6.35,6.35,6.35,6.35,82400.0,5.1152,5.1152,5.1152,5.1152,82400.0
2009-08-05 12:10:00,6.35,6.36,6.35,6.35,70000.0,5.1152,5.1233,5.1152,5.1152,70000.0
2009-08-05 12:15:00,6.35,6.35,6.35,6.35,63600.0,5.1152,5.1152,5.1152,5.1152,63600.0
2009-08-05 12:20:00,6.35,6.35,6.35,6.35,32000.0,5.1152,5.1152,5.1152,5.1152,32000.0
2009-08-05 12:25:00,6.35,6.35,6.34,6.35,38800.0,5.1152,5.1152,5.1072,5.1152,38800.0
2009-08-05 12:30:00,6.35,6.35,6.34,6.34,26000.0,5.1152,5.1152,5.1072,5.1072,26000.0
2009-08-05 12:35:00,6.34,6.34,6.33,6.33,34000.0,5.1072,5.1072,5.0991,5.0991,34000.0
2009-08-05 12:40:00,6.33,6.34,6.33,6.34,22000.0,5.0991,5.1072,5.0991,5.1072,22000.0
2009-08-05 12:45:00,6.33,6.34,6.33,6.34,9200.0,5.0991,5.1072,5.0991,5.1072,9200.0
2009-08-05 12:50:00,6.34,6.34,6.34,6.34,14800.0,5.1072,5.1072,5.1072,5.1072,14800.0
2009-08-05 12:55:00,6.34,6.34,6.33,6.34,58400.0,5.1072,5.1072,5.0991,5.1072,58400.0
2009-08-05 13:00:00,6.33,6.34,6.33,6.34,208000.0,5.0991,5.1072,5.0991,5.1072,208000.0
2009-08-05 13:05:00,6.34,6.34,6.32,6.33,119600.0,5.1072,5.1072,5.0911,5.0991,119600.0
2009-08-05 13:10:00,6.33,6.34,6.33,6.34,15600.0,5.0991,5.1072,5.0991,5.1072,15600.0
2009-08-05 13:15:00,6.33,6.34,6.33,6.34,17200.0,5.0991,5.1072,5.0991,5.1072,17200.0
2009-08-05 13:20:00,6.34,6.34,6.33,6.34,17600.0,5.1072,5.1072,5.0991,5.1072,17600.0
2009-08-05 13:25:00,6.34,6.36,6.33,6.36,38800.0,5.1072,5.1233,5.0991,5.1233,38800.0
2009-08-05 13:30:00,6.35,6.36,6.35,6.36,47200.0,5.1152,5.1233,5.1152,5.1233,47200.0
2009-08-05 13:35:00,6.36,6.36,6.35,6.36,50400.0,5.1233,5.1233,5.1152,5.1233,50400.0
2009-08-05 13:40:00,6.36,6.37,6.36,6.36,25200.0,5.1233,5.1313,5.1233,5.1233,25200.0
2009-08-05 13:45:00,6.36,6.37,6.35,6.35,42000.0,5.1233,5.1313,5.1152,5.1152,42000.0
2009-08-05 13:50:00,6.35,6.35,6.35,6.35,32400.0,5.1152,5.1152,5.1152,5.1152,32400.0
2009-08-05 13:55:00,6.35,6.35,6.34,6.35,28400.0,5.1152,5.1152,5.1072,5.1152,28400.0
2009-08-05 14:00:00,6.35,6.35,6.34,6.35,50400.0,5.1152,5.1152,5.1072,5.1152,50400.0
2009-08-05 14:05:00,6.35,6.35,6.35,6.35,10000.0,5.1152,5.1152,5.1152,5.1152,10000.0
2009-08-05 14:10:00,6.35,6.35,6.35,6.35,68400.0,5.1152,5.1152,5.1152,5.1152,68400.0
2009-08-05 14:15:00,6.35,6.35,6.35,6.35,45600.0,5.1152,5.1152,5.1152,5.1152,45600.0
2009-08-05 14:20:00,6.35,6.35,6.35,6.35,21600.0,5.1152,5.1152,5.1152,5.1152,21600.0
2009-08-05 14:25:00,6.35,6.36,6.35,6.35,45600.0,5.1152,5.1233,5.1152,5.1152,45600.0
2009-08-05 14:30:00,6.35,6.35,6.35,6.35,18000.0,5.1152,5.1152,5.1152,5.1152,18000.0
2009-08-05 14:35:00,6.35,6.36,6.35,6.36,79600.0,5.1152,5.1233,5.1152,5.1233,79600.0
2009-08-05 14:40:00,6.36,6.37,6.36,6.37,22400.0,5.1233,5.1313,5.1233,5.1313,22400.0
2009-08-05 14:45:00,6.37,6.38,6.37,6.38,52000.0,5.1313,5.1394,5.1313,5.1394,52000.0
2009-08-05 14:50:00,6.39,6.39,6.37,6.38,38000.0,5.1474,5.1474,5.1313,5.1394,38000.0
2009-08-05 14:55:00,6.37,6.37,6.37,6.37,8000.0,5.1313,5.1313,5.1313,5.1313,8000.0
2009-08-05 15:00:00,6.37,6.38,6.37,6.38,40000.0,5.1313,5.1394,5.1313,5.1394,40000.0
2009-08-05 15:05:00,6.38,6.39,6.38,6.39,32400.0,5.1394,5.1474,5.1394,5.1474,32400.0
2009-08-05 15:10:00,6.39,6.39,6.38,6.39,74800.0,5.1474,5.1474,5.1394,5.1474,74800.0
2009-08-05 15:15:00,6.39,6.41,6.39,6.4,253600.0,5.1474,5.1636,5.1474,5.1555,253600.0
2009-08-05 15:20:00,6.4,6.4,6.38,6.39,266400.0,5.1555,5.1555,5.1394,5.1474,266400.0
2009-08-05 15:25:00,6.39,6.39,6.39,6.39,454800.0,5.1474,5.1474,5.1474,5.1474,454800.0
2009-08-05 15:30:00,6.39,6.39,6.37,6.38,300800.0,5.1474,5.1474,5.1313,5.1394,300800.0
2009-08-05 15:35:00,6.38,6.39,6.38,6.39,135200.0,5.1394,5.1474,5.1394,5.1474,135200.0
2009-08-05 15:40:00,6.39,6.39,6.38,6.39,186000.0,5.1474,5.1474,5.1394,5.1474,186000.0
2009-08-05 15:45:00,6.39,6.39,6.38,6.39,437200.0,5.1474,5.1474,5.1394,5.1474,437200.0
2009-08-05 15:50:00,6.39,6.39,6.39,6.39,148800.0,5.1474,5.1474,5.1474,5.1474,148800.0
2009-08-05 15:55:00,6.39,6.4,6.39,6.4,743600.0,5.1474,5.1555,5.1474,5.1555,743600.0
2009-08-06 09:30:00,6.39,6.41,6.34,6.4,77200.0,5.1474,5.1636,5.1072,5.1555,77200.0
2009-08-06 09:35:00,6.4,6.44,6.39,6.43,218000.0,5.1555,5.1877,5.1474,5.1797,218000.0
2009-08-06 09:40:00,6.43,6.43,6.41,6.42,300000.0,5.1797,5.1797,5.1636,5.1716,300000.0
2009-08-06 09:45:00,6.42,6.42,6.38,6.38,94400.0,5.1716,5.1716,5.1394,5.1394,94400.0
2009-08-06 09:50:00,6.39,6.41,6.38,6.39,122000.0,5.1474,5.1636,5.1394,5.1474,122000.0
2009-08-06 09:55:00,6.39,6.4,6.38,6.38,60000.0,5.1474,5.1555,5.1394,5.1394,60000.0
2009-08-06 10:00:00,6.38,6.38,6.36,6.38,68000.0,5.1394,5.1394,5.1233,5.1394,68000.0
2009-08-06 10:05:00,6.38,6.38,6.37,6.37,15600.0,5.1394,5.1394,5.1313,5.1313,15600.0
2009-08-06 10:10:00,6.36,6.37,6.36,6.37,157600.0,5.1233,5.1313,5.1233,5.1313,157600.0
2009-08-06 10:15:00,6.37,6.38,6.36,6.38,210000.0,5.1313,5.1394,5.1233,5.1394,210000.0
2009-08-06 10:20:00,6.38,6.38,6.37,6.38,19600.0,5.1394,5.1394,5.1313,5.1394,19600.0
2009-08-06 10:25:00,6.38,6.39,6.36,6.38,108000.0,5.1394,5.1474,5.1233,5.1394,108000.0
2009-08-06 10:30:00,6.38,6.42,6.38,6.42,72000.0,5.1394,5.1716,5.1394,5.1716,72000.0
2009-08-06 10:35:00,6.41,6.43,6.41,6.43,62800.0,5.1636,5.1797,5.1636,5.1797,62800.0
2009-08-06 10:40:00,6.43,6.43,6.42,6.42,51200.0,5.1797,5.1797,5.1716,5.1716,51200.0
2009-08-06 10:45:00,6.42,6.43,6.42,6.43,32400.0,5.1716,5.1797,5.1716,5.1797,32400.0
2009-08-06 10:50:00,6.43,6.43,6.41,6.42,124400.0,5.1797,5.1797,5.1636,5.1716,124400.0
2009-08-06 10:55:00,6.42,6.42,6.41,6.42,34800.0,5.1716,5.1716,5.1636,5.1716,34800.0
2009-08-06 11:00:00,6.42,6.43,6.42,6.43,46000.0,5.1716,5.1797,5.1716,5.1797,46000.0
2009-08-06 11:05:00,6.43,6.44,6.43,6.43,46800.0,5.1797,5.1877,5.1797,5.1797,46800.0
2009-08-06 11:10:00,6.43,6.45,6.43,6.44,64400.0,5.1797,5.1958,5.1797,5.1877,64400.0
2009-08-06 11:15:00,6.45,6.46,6.45,6.45,19200.0,5.1958,5.2038,5.1958,5.1958,19200.0
2009-08-06 11:20:00,6.45,6.46,6.45,6.45,52400.0,5.1958,5.2038,5.1958,5.1958,52400.0
2009-08-06 11:25:00,6.45,6.47,6.45,6.46,140800.0,5.1958,5.2119,5.1958,5.2038,140800.0
2009-08-06 11:30:00,6.46,6.46,6.45,6.46,125600.0,5.2038,5.2038,5.1958,5.2038,125600.0
2009-08-06 11:35:00,6.45,6.46,6.44,6.45,42000.0,5.1958,5.2038,5.1877,5.1958,42000.0
2009-08-06 11:40:00,6.45,6.45,6.45,6.45,37600.0,5.1958,5.1958,5.1958,5.1958,37600.0
2009-08-06 11:45:00,6.45,6.45,6.45,6.45,16000.0,5.1958,5.1958,5.1958,5.1958,16000.0
2009-08-06 11:50:00,6.45,6.45,6.44,6.44,63600.0,5.1958,5.1958,5.1877,5.1877,63600.0
2009-08-06 11:55:00,6.44,6.44,6.44,6.44,23200.0,5.1877,5.1877,5.1877,5.1877,23200.0
2009-08-06 12:00:00,6.44,6.44,6.43,6.43,37200.0,5.1877,5.1877,5.1797,5.1797,37200.0
2009-08-06 12:05:00,6.43,6.43,6.43,6.43,8400.0,5.1797,5.1797,5.1797,5.1797,8400.0
2009-08-06 12:10:00,6.43,6.43,6.43,6.43,31200.0,5.1797,5.1797,5.1797,5.1797,31200.0
2009-08-06 12:15:00,6.43,6.43,6.43,6.43,16800.0,5.1797,5.1797,5.1797,5.1797,16800.0
2009-08-06 12:20:00,6.43,6.43,6.42,6.43,26800.0,5.1797,5.1797,5.1716,5.1797,26800.0
2009-08-06 12:25:00,6.43,6.43,6.42,6.42,22000.0,5.1797,5.1797,5.1716,5.1716,22000.0
2009-08-06 12:30:00,6.42,6.43,6.42,6.42,116800.0,5.1716,5.1797,5.1716,5.1716,116800.0
2009-08-06 12:35:00,6.43,6.45,6.42,6.45,87600.0,5.1797,5.1958,5.1716,5.1958,87600.0
2009-08-06 12:40:00,6.44,6.46,6.44,6.45,66400.0,5.1877,5.2038,5.1877,5.1958,66400.0
2009-08-06 12:45:00,6.45,6.45,6.45,6.45,19200.0,5.1958,5.1958,5.1958,5.1958,19200.0
2009-08-06 12:50:00,6.45,6.45,6.44,6.45,51200.0,5.1958,5.1958,5.1877,5.1958,51200.0
2009-08-06 12:55:00,6.45,6.45,6.44,6.44,17200.0,5.1958,5.1958,5.1877,5.1877,17200.0
2009-08-06 13:00:00,6.44,6.44,6.43,6.43,24800.0,5.1877,5.1877,5.1797,5.1797,24800.0
2009-08-06 13:05:00,6.43,6.45,6.43,6.45,30000.0,5.1797,5.1958,5.1797,5.1958,30000.0
2009-08-06 13:10:00,6.45,6.45,6.44,6.45,14000.0,5.1958,5.1958,5.1877,5.1958,14000.0
2009-08-06 13:15:00,6.45,6.45,6.44,6.44,28800.0,5.1958,5.1958,5.1877,5.1877,28800.0
2009-08-06 13:20:00,6.44,6.45,6.44,6.45,23600.0,5.1877,5.1958,5.1877,5.1958,23600.0
2009-08-06 13:25:00,6.45,6.45,6.45,6.45,30000.0,5.1958,5.1958,5.1958,5.1958,30000.0
2009-08-06 13:30:00,6.45,6.46,6.45,6.46,40000.0,5.1958,5.2038,5.1958,5.2038,40000.0
2009-08-06 13:35:00,6.46,6.46,6.44,6.44,28800.0,5.2038,5.2038,5.1877,5.1877,28800.0
2009-08-06 13:40:00,6.45,6.45,6.43,6.44,52400.0,5.1958,5.1958,5.1797,5.1877,52400.0
2009-08-06 13:45:00,6.43,6.45,6.43,6.44,32000.0,5.1797,5.1958,5.1797,5.1877,32000.0
2009-08-06 13:50:00,6.44,6.44,6.43,6.43,36400.0,5.1877,5.1877,5.1797,5.1797,36400.0
2009-08-06 13:55:00,6.43,6.44,6.43,6.44,59200.0,5.1797,5.1877,5.1797,5.1877,59200.0
2009-08-06 14:00:00,6.43,6.44,6.42,6.42,64800.0,5.1797,5.1877,5.1716,5.1716,64800.0
2009-08-06 14:05:00,6.42,6.42,6.42,6.42,52800.0,5.1716,5.1716,5.1716,5.1716,52800.0
2009-08-06 14:10:00,6.42,6.42,6.41,6.42,44800.0,5.1716,5.1716,5.1636,5.1716,44800.0
2009-08-06 14:15:00,6.42,6.42,6.42,6.42,33600.0,5.1716,5.1716,5.1716,5.1716,33600.0
2009-08-06 14:20:00,6.42,6.43,6.41,6.43,82800.0,5.1716,5.1797,5.1636,5.1797,82800.0
2009-08-06 14:25:00,6.43,6.44,6.43,6.43,63200.0,5.1797,5.1877,5.1797,5.1797,63200.0
2009-08-06 14:30:00,6.43,6.43,6.43,6.43,40000.0,5.1797,5.1797,5.1797,5.1797,40000.0
2009-08-06 14:35:00,6.43,6.44,6.43,6.43,47600.0,5.1797,5.1877,5.1797,5.1797,47600.0
2009-08-06 14:40:00,6.43,6.44,6.43,6.43,35200.0,5.1797,5.1877,5.1797,5.1797,35200.0
2009-08-06 14:45:00,6.43,6.43,6.43,6.43,71600.0,5.1797,5.1797,5.1797,5.1797,71600.0
2009-08-06 14:50:00,6.43,6.44,6.43,6.44,39200.0,5.1797,5.1877,5.1797,5.1877,39200.0
2009-08-06 14:55:00,6.44,6.45,6.43,6.43,52400.0,5.1877,5.1958,5.1797,5.1797,52400.0
2009-08-06 15:00:00,6.43,6.43,6.43,6.43,37200.0,5.1797,5.1797,5.1797,5.1797,37200.0
2009-08-06 15:05:00,6.44,6.44,6.43,6.44,40000.0,5.1877,5.1877,5.1797,5.1877,40000.0
2009-08-06 15:10:00,6.44,6.44,6.43,6.43,32000.0,5.1877,5.1877,5.1797,5.1797,32000.0
2009-08-06 15:15:00,6.43,6.45,6.43,6.45,72400.0,5.1797,5.1958,5.1797,5.1958,72400.0
2009-08-06 15:20:00,6.45,6.45,6.44,6.45,51200.0,5.1958,5.1958,5.1877,5.1958,51200.0
2009-08-06 15:25:00,6.45,6.45,6.44,6.44,28800.0,5.1958,5.1958,5.1877,5.1877,28800.0
2009-08-06 15:30:00,6.44,6.44,6.42,6.43,118000.0,5.1877,5.1877,5.1716,5.1797,118000.0
2009-08-06 15:35:00,6.43,6.44,6.43,6.44,78000.0,5.1797,5.1877,5.1797,5.1877,78000.0
2009-08-06 15:40:00,6.44,6.45,6.43,6.44,122400.0,5.1877,5.1958,5.1797,5.1877,122400.0
2009-08-06 15:45:00,6.44,6.45,6.39,6.43,566800.0,5.1877,5.1958,5.1474,5.1797,566800.0
2009-08-06 15:50:00,6.43,6.43,6.42,6.43,338800.0,5.1797,5.1797,5.1716,5.1797,338800.0
2009-08-06 15:55:00,6.42,6.45,6.42,6.43,456400.0,5.1716,5.1958,5.1716,5.1797,456400.0
2009-08-07 09:30:00,6.53,6.53,6.47,6.51,192400.0,5.2602,5.2602,5.2119,5.2441,192400.0
2009-08-07 09:35:00,6.51,6.52,6.49,6.49,109200.0,5.2441,5.2522,5.228,5.228,109200.0
2009-08-07 09:40:00,6.49,6.5,6.47,6.49,283200.0,5.228,5.2361,5.2119,5.228,283200.0
2009-08-07 09:45:00,6.49,6.51,6.49,6.51,120000.0,5.228,5.2441,5.228,5.2441,120000.0
2009-08-07 09:50:00,6.51,6.52,6.5,6.51,72800.0,5.2441,5.2522,5.2361,5.2441,72800.0
2009-08-07 09:55:00,6.51,6.52,6.5,6.5,65600.0,5.2441,5.2522,5.2361,5.2361,65600.0
2009-08-07 10:00:00,6.49,6.5,6.48,6.49,64000.0,5.228,5.2361,5.2199,5.228,64000.0
2009-08-07 10:05:00,6.49,6.51,6.47,6.51,72000.0,5.228,5.2441,5.2119,5.2441,72000.0
2009-08-07 10:10:00,6.51,6.53,6.5,6.51,99600.0,5.2441,5.2602,5.2361,5.2441,99600.0
2009-08-07 10:15:00,6.51,6.53,6.51,6.53,43200.0,5.2441,5.2602,5.2441,5.2602,43200.0
2009-08-07 10:20:00,6.53,6.54,6.51,6.53,69600.0,5.2602,5.2683,5.2441,5.2602,69600.0
2009-08-07 10:25:00,6.53,6.53,6.52,6.53,51600.0,5.2602,5.2602,5.2522,5.2602,51600.0
2009-08-07 10:30:00,6.53,6.54,6.53,6.54,83600.0,5.2602,5.2683,5.2602,5.2683,83600.0
2009-08-07 10:35:00,6.54,6.56,6.54,6.56,86800.0,5.2683,5.2844,5.2683,5.2844,86800.0
2009-08-07 10:40:00,6.56,6.57,6.56,6.57,16000.0,5.2844,5.2924,5.2844,5.2924,16000.0
2009-08-07 10:45:00,6.56,6.58,6.56,6.58,61600.0,5.2844,5.3005,5.2844,5.3005,61600.0
2009-08-07 10:50:00,6.58,6.58,6.57,6.58,28000.0,5.3005,5.3005,5.2924,5.3005,28000.0
2009-08-07 10:55:00,6.58,6.61,6.58,6.61,105600.0,5.3005,5.3247,5.3005,5.3247,105600.0
2009-08-07 11:00:00,6.61,6.64,6.61,6.64,213200.0,5.3247,5.3488,5.3247,5.3488,213200.0
2009-08-07 11:05:00,6.64,6.64,6.63,6.63,145600.0,5.3488,5.3488,5.3408,5.3408,145600.0
2009-08-07 11:10:00,6.63,6.65,6.63,6.65,92400.0,5.3408,5.3569,5.3408,5.3569,92400.0
2009-08-07 11:15:00,6.65,6.65,6.65,6.65,30800.0,5.3569,5.3569,5.3569,5.3569,30800.0
2009-08-07 11:20:00,6.65,6.65,6.65,6.65,94000.0,5.3569,5.3569,5.3569,5.3569,94000.0
2009-08-07 11:25:00,6.65,6.66,6.65,6.66,70400.0,5.3569,5.3649,5.3569,5.3649,70400.0
2009-08-07 11:30:00,6.66,6.67,6.66,6.67,100000.0,5.3649,5.373,5.3649,5.373,100000.0
2009-08-07 11:35:00,6.67,6.68,6.67,6.68,105200.0,5.373,5.3811,5.373,5.3811,105200.0
2009-08-07 11:40:00,6.68,6.68,6.65,6.65,78400.0,5.3811,5.3811,5.3569,5.3569,78400.0
2009-08-07 11:45:00,6.65,6.65,6.63,6.64,44400.0,5.3569,5.3569,5.3408,5.3488,44400.0
2009-08-07 11:50:00,6.64,6.65,6.64,6.64,34000.0,5.3488,5.3569,5.3488,5.3488,34000.0
2009-08-07 11:55:00,6.65,6.67,6.64,6.67,102800.0,5.3569,5.373,5.3488,5.373,102800.0
2009-08-07 12:00:00,6.67,6.67,6.66,6.67,30000.0,5.373,5.373,5.3649,5.373,30000.0
2009-08-07 12:05:00,6.67,6.67,6.66,6.66,67600.0,5.373,5.373,5.3649,5.3649,67600.0
2009-08-07 12:10:00,6.66,6.67,6.65,6.66,27600.0,5.3649,5.373,5.3569,5.3649,27600.0
2009-08-07 12:15:00,6.65,6.66,6.65,6.66,42000.0,5.3569,5.3649,5.3569,5.3649,42000.0
2009-08-07 12:20:00,6.66,6.66,6.66,6.66,38800.0,5.3649,5.3649,5.3649,5.3649,38800.0
2009-08-07 12:25:00,6.66,6.68,6.66,6.68,98400.0,5.3649,5.3811,5.3649,5.3811,98400.0
2009-08-07 12:30:00,6.68,6.7,6.68,6.7,51600.0,5.3811,5.3972,5.3811,5.3972,51600.0
2009-08-07 12:35:00,6.7,6.7,6.69,6.69,45200.0,5.3972,5.3972,5.3891,5.3891,45200.0
2009-08-07 12:40:00,6.69,6.7,6.69,6.7,35200.0,5.3891,5.3972,5.3891,5.3972,35200.0
2009-08-07 12:45:00,6.7,6.71,6.7,6.71,74800.0,5.3972,5.4052,5.3972,5.4052,74800.0
2009-08-07 12:50:00,6.71,6.72,6.71,6.72,274000.0,5.4052,5.4133,5.4052,5.4133,274000.0
2009-08-07 12:55:00,6.72,6.75,6.71,6.75,351600.0,5.4133,5.4374,5.4052,5.4374,351600.0
2009-08-07 13:00:00,6.75,6.77,6.75,6.76,244800.0,5.4374,5.4536,5.4374,5.4455,244800.0
2009-08-07 13:05:00,6.76,6.78,6.76,6.78,100800.0,5.4455,5.4616,5.4455,5.4616,100800.0
2009-08-07 13:10:00,6.78,6.78,6.76,6.76,60000.0,5.4616,5.4616,5.4455,5.4455,60000.0
2009-08-07 13:15:00,6.76,6.77,6.75,6.76,32800.0,5.4455,5.4536,5.4374,5.4455,32800.0
2009-08-07 13:20:00,6.76,6.76,6.75,6.75,27200.0,5.4455,5.4455,5.4374,5.4374,27200.0
2009-08-07 13:25:00,6.75,6.76,6.75,6.76,114000.0,5.4374,5.4455,5.4374,5.4455,114000.0
2009-08-07 13:30:00,6.76,6.76,6.75,6.75,44000.0,5.4455,5.4455,5.4374,5.4374,44000.0
2009-08-07 13:35:00,6.75,6.76,6.75,6.75,30400.0,5.4374,5.4455,5.4374,5.4374,30400.0
2009-08-07 13:40:00,6.75,6.75,6.74,6.74,32800.0,5.4374,5.4374,5.4294,5.4294,32800.0
2009-08-07 13:45:00,6.74,6.75,6.74,6.74,39200.0,5.4294,5.4374,5.4294,5.4294,39200.0
2009-08-07 13:50:00,6.74,6.76,6.74,6.75,104000.0,5.4294,5.4455,5.4294,5.4374,104000.0
2009-08-07 13:55:00,6.75,6.75,6.75,6.75,40800.0,5.4374,5.4374,5.4374,5.4374,40800.0
2009-08-07 14:00:00,6.75,6.75,6.75,6.75,16400.0,5.4374,5.4374,5.4374,5.4374,16400.0
2009-08-07 14:05:00,6.75,6.75,6.75,6.75,20400.0,5.4374,5.4374,5.4374,5.4374,20400.0
2009-08-07 14:10:00,6.75,6.75,6.75,6.75,48800.0,5.4374,5.4374,5.4374,5.4374,48800.0
2009-08-07 14:15:00,6.75,6.75,6.75,6.75,40400.0,5.4374,5.4374,5.4374,5.4374,40400.0
2009-08-07 14:20:00,6.75,6.75,6.75,6.75,60800.0,5.4374,5.4374,5.4374,5.4374,60800.0
2009-08-07 14:25:00,6.75,6.75,6.74,6.74,72400.0,5.4374,5.4374,5.4294,5.4294,72400.0
2009-08-07 14:30:00,6.74,6.74,6.73,6.73,71600.0,5.4294,5.4294,5.4213,5.4213,71600.0
2009-08-07 14:35:00,6.73,6.73,6.72,6.73,61200.0,5.4213,5.4213,5.4133,5.4213,61200.0
2009-08-07 14:40:00,6.72,6.73,6.72,6.73,54800.0,5.4133,5.4213,5.4133,5.4213,54800.0
2009-08-07 14:45:00,6.73,6.73,6.72,6.73,23200.0,5.4213,5.4213,5.4133,5.4213,23200.0
2009-08-07 14:50:00,6.73,6.73,6.72,6.72,54400.0,5.4213,5.4213,5.4133,5.4133,54400.0
2009-08-07 14:55:00,6.72,6.72,6.72,6.72,36400.0,5.4133,5.4133,5.4133,5.4133,36400.0
2009-08-07 15:00:00,6.72,6.72,6.71,6.71,62400.0,5.4133,5.4133,5.4052,5.4052,62400.0
2009-08-07 15:05:00,6.71,6.71,6.7,6.71,64000.0,5.4052,5.4052,5.3972,5.4052,64000.0
2009-08-07 15:10:00,6.71,6.72,6.71,6.71,41600.0,5.4052,5.4133,5.4052,5.4052,41600.0
2009-08-07 15:15:00,6.71,6.72,6.71,6.71,58000.0,5.4052,5.4133,5.4052,5.4052,58000.0
2009-08-07 15:20:00,6.71,6.71,6.7,6.71,62400.0,5.4052,5.4052,5.3972,5.4052,62400.0
2009-08-07 15:25:00,6.71,6.72,6.7,6.72,148800.0,5.4052,5.4133,5.3972,5.4133,148800.0
2009-08-07 15:30:00,6.72,6.72,6.71,6.72,125200.0,5.4133,5.4133,5.4052,5.4133,125200.0
2009-08-07 15:35:00,6.72,6.73,6.71,6.71,74800.0,5.4133,5.4213,5.4052,5.4052,74800.0
2009-08-07 15:40:00,6.71,6.72,6.71,6.71,135600.0,5.4052,5.4133,5.4052,5.4052,135600.0
2009-08-07 15:45:00,6.71,6.71,6.7,6.71,87200.0,5.4052,5.4052,5.3972,5.4052,87200.0
2009-08-07 15:50:00,6.71,6.71,6.7,6.71,285200.0,5.4052,5.4052,5.3972,5.4052,285200.0
2009-08-07 15:55:00,6.71,6.72,6.7,6.7,265200.0,5.4052,5.4133,5.3972,5.3972,265200.0
2009-08-10 09:30:00,6.66,6.67,6.63,6.64,210800.0,5.3649,5.373,5.3408,5.3488,210800.0
2009-08-10 09:35:00,6.64,6.67,6.64,6.65,231600.0,5.3488,5.373,5.3488,5.3569,231600.0
2009-08-10 09:40:00,6.65,6.66,6.65,6.65,78000.0,5.3569,5.3649,5.3569,5.3569,78000.0
2009-08-10 09:45:00,6.65,6.65,6.62,6.62,66800.0,5.3569,5.3569,5.3327,5.3327,66800.0
2009-08-10 09:50:00,6.62,6.64,6.62,6.64,61200.0,5.3327,5.3488,5.3327,5.3488,61200.0
2009-08-10 09:55:00,6.64,6.65,6.64,6.64,82000.0,5.3488,5.3569,5.3488,5.3488,82000.0
2009-08-10 10:00:00,6.64,6.65,6.63,6.64,140400.0,5.3488,5.3569,5.3408,5.3488,140400.0
2009-08-10 10:05:00,6.64,6.65,6.64,6.65,119200.0,5.3488,5.3569,5.3488,5.3569,119200.0
2009-08-10 10:10:00,6.65,6.66,6.65,6.65,62000.0,5.3569,5.3649,5.3569,5.3569,62000.0
2009-08-10 10:15:00,6.65,6.65,6.64,6.64,88800.0,5.3569,5.3569,5.3488,5.3488,88800.0
2009-08-10 10:20:00,6.64,6.65,6.64,6.65,86800.0,5.3488,5.3569,5.3488,5.3569,86800.0
2009-08-10 10:25:00,6.65,6.66,6.65,6.66,68400.0,5.3569,5.3649,5.3569,5.3649,68400.0
2009-08-10 10:30:00,6.66,6.67,6.66,6.66,70000.0,5.3649,5.373,5.3649,5.3649,70000.0
2009-08-10 10:35:00,6.66,6.67,6.66,6.67,44800.0,5.3649,5.373,5.3649,5.373,44800.0
2009-08-10 10:40:00,6.67,6.68,6.66,6.68,64400.0,5.373,5.3811,5.3649,5.3811,64400.0
2009-08-10 10:45:00,6.68,6.69,6.68,6.69,86400.0,5.3811,5.3891,5.3811,5.3891,86400.0
2009-08-10 10:50:00,6.68,6.7,6.68,6.7,129600.0,5.3811,5.3972,5.3811,5.3972,129600.0
2009-08-10 10:55:00,6.7,6.7,6.69,6.7,53600.0,5.3972,5.3972,5.3891,5.3972,53600.0
2009-08-10 11:00:00,6.7,6.71,6.7,6.7,58400.0,5.3972,5.4052,5.3972,5.3972,58400.0
2009-08-10 11:05:00,6.7,6.71,6.69,6.69,55600.0,5.3972,5.4052,5.3891,5.3891,55600.0
2009-08-10 11:10:00,6.69,6.71,6.69,6.7,119200.0,5.3891,5.4052,5.3891,5.3972,119200.0
2009-08-10 11:15:00,6.7,6.7,6.7,6.7,51600.0,5.3972,5.3972,5.3972,5.3972,51600.0
2009-08-10 11:20:00,6.7,6.7,6.7,6.7,55200.0,5.3972,5.3972,5.3972,5.3972,55200.0
2009-08-10 11:25:00,6.7,6.7,6.7,6.7,120400.0,5.3972,5.3972,5.3972,5.3972,120400.0
2009-08-10 11:30:00,6.7,6.7,6.7,6.7,15600.0,5.3972,5.3972,5.3972,5.3972,15600.0
2009-08-10 11:35:00,6.7,6.7,6.7,6.7,45600.0,5.3972,5.3972,5.3972,5.3972,45600.0
2009-08-10 11:40:00,6.7,6.7,6.7,6.7,25600.0,5.3972,5.3972,5.3972,5.3972,25600.0
2009-08-10 11:45:00,6.7,6.7,6.69,6.69,70400.0,5.3972,5.3972,5.3891,5.3891,70400.0
2009-08-10 11:50:00,6.69,6.69,6.68,6.68,32800.0,5.3891,5.3891,5.3811,5.3811,32800.0
2009-08-10 11:55:00,6.67,6.67,6.67,6.67,41600.0,5.373,5.373,5.373,5.373,41600.0
2009-08-10 12:00:00,6.67,6.68,6.67,6.68,23600.0,5.373,5.3811,5.373,5.3811,23600.0
2009-08-10 12:05:00,6.68,6.68,6.68,6.68,24800.0,5.3811,5.3811,5.3811,5.3811,24800.0
2009-08-10 12:10:00,6.68,6.68,6.68,6.68,39600.0,5.3811,5.3811,5.3811,5.3811,39600.0
2009-08-10 12:15:00,6.68,6.68,6.67,6.67,54400.0,5.3811,5.3811,5.373,5.373,54400.0
2009-08-10 12:20:00,6.67,6.68,6.67,6.67,22400.0,5.373,5.3811,5.373,5.373,22400.0
2009-08-10 12:25:00,6.68,6.68,6.67,6.68,198000.0,5.3811,5.3811,5.373,5.3811,198000.0
2009-08-10 12:30:00,6.68,6.68,6.67,6.68,105600.0,5.3811,5.3811,5.373,5.3811,105600.0
2009-08-10 12:35:00,6.68,6.68,6.66,6.66,64000.0,5.3811,5.3811,5.3649,5.3649,64000.0
2009-08-10 12:40:00,6.66,6.67,6.65,6.65,82000.0,5.3649,5.373,5.3569,5.3569,82000.0
2009-08-10 12:45:00,6.65,6.66,6.65,6.66,144000.0,5.3569,5.3649,5.3569,5.3649,144000.0
2009-08-10 12:50:00,6.65,6.66,6.65,6.65,16000.0,5.3569,5.3649,5.3569,5.3569,16000.0
2009-08-10 12:55:00,6.65,6.65,6.65,6.65,46800.0,5.3569,5.3569,5.3569,5.3569,46800.0
2009-08-10 13:00:00,6.65,6.65,6.64,6.65,92800.0,5.3569,5.3569,5.3488,5.3569,92800.0
2009-08-10 13:05:00,6.65,6.65,6.63,6.63,75200.0,5.3569,5.3569,5.3408,5.3408,75200.0
2009-08-10 13:10:00,6.64,6.64,6.63,6.63,28000.0,5.3488,5.3488,5.3408,5.3408,28000.0
2009-08-10 13:15:00,6.63,6.64,6.63,6.63,31600.0,5.3408,5.3488,5.3408,5.3408,31600.0
2009-08-10 13:20:00,6.63,6.64,6.63,6.63,25200.0,5.3408,5.3488,5.3408,5.3408,25200.0
2009-08-10 13:25:00,6.63,6.63,6.63,6.63,18800.0,5.3408,5.3408,5.3408,5.3408,18800.0
2009-08-10 13:30:00,6.64,6.64,6.63,6.64,27600.0,5.3488,5.3488,5.3408,5.3488,27600.0
2009-08-10 13:35:00,6.64,6.65,6.64,6.64,12400.0,5.3488,5.3569,5.3488,5.3488,12400.0
2009-08-10 13:40:00,6.64,6.65,6.64,6.65,15200.0,5.3488,5.3569,5.3488,5.3569,15200.0
2009-08-10 13:45:00,6.65,6.65,6.64,6.64,12000.0,5.3569,5.3569,5.3488,5.3488,12000.0
2009-08-10 13:50:00,6.64,6.65,6.64,6.64,15600.0,5.3488,5.3569,5.3488,5.3488,15600.0
2009-08-10 13:55:00,6.64,6.64,6.63,6.63,29200.0,5.3488,5.3488,5.3408,5.3408,29200.0
2009-08-10 14:00:00,6.63,6.63,6.63,6.63,13600.0,5.3408,5.3408,5.3408,5.3408,13600.0
2009-08-10 14:05:00,6.63,6.63,6.62,6.63,61600.0,5.3408,5.3408,5.3327,5.3408,61600.0
2009-08-10 14:10:00,6.63,6.63,6.62,6.62,38000.0,5.3408,5.3408,5.3327,5.3327,38000.0
2009-08-10 14:15:00,6.62,6.62,6.61,6.61,69200.0,5.3327,5.3327,5.3247,5.3247,69200.0
2009-08-10 14:20:00,6.61,6.62,6.61,6.62,68400.0,5.3247,5.3327,5.3247,5.3327,68400.0
2009-08-10 14:25:00,6.62,6.63,6.61,6.63,45200.0,5.3327,5.3408,5.3247,5.3408,45200.0
2009-08-10 14:30:00,6.63,6.63,6.62,6.62,16400.0,5.3408,5.3408,5.3327,5.3327,16400.0
2009-08-10 14:35:00,6.62,6.63,6.62,6.63,18000.0,5.3327,5.3408,5.3327,5.3408,18000.0
2009-08-10 14:40:00,6.63,6.64,6.63,6.63,40400.0,5.3408,5.3488,5.3408,5.3408,40400.0
2009-08-10 14:45:00,6.63,6.64,6.63,6.64,11600.0,5.3408,5.3488,5.3408,5.3488,11600.0
2009-08-10 14:50:00,6.63,6.64,6.63,6.63,168800.0,5.3408,5.3488,5.3408,5.3408,168800.0
2009-08-10 14:55:00,6.63,6.64,6.63,6.64,30000.0,5.3408,5.3488,5.3408,5.3488,30000.0
2009-08-10 15:00:00,6.64,6.65,6.64,6.65,75600.0,5.3488,5.3569,5.3488,5.3569,75600.0
2009-08-10 15:05:00,6.65,6.66,6.65,6.65,83600.0,5.3569,5.3649,5.3569,5.3569,83600.0
2009-08-10 15:10:00,6.65,6.65,6.65,6.65,101200.0,5.3569,5.3569,5.3569,5.3569,101200.0
2009-08-10 15:15:00,6.65,6.66,6.65,6.66,38000.0,5.3569,5.3649,5.3569,5.3649,38000.0
2009-08-10 15:20:00,6.65,6.66,6.65,6.66,54400.0,5.3569,5.3649,5.3569,5.3649,54400.0
2009-08-10 15:25:00,6.66,6.66,6.66,6.66,15600.0,5.3649,5.3649,5.3649,5.3649,15600.0
2009-08-10 15:30:00,6.66,6.66,6.64,6.65,81200.0,5.3649,5.3649,5.3488,5.3569,81200.0
2009-08-10 15:35:00,6.65,6.65,6.65,6.65,72800.0,5.3569,5.3569,5.3569,5.3569,72800.0
2009-08-10 15:40:00,6.65,6.65,6.64,6.65,69600.0,5.3569,5.3569,5.3488,5.3569,69600.0
2009-08-10 15:45:00,6.65,6.65,6.64,6.65,88000.0,5.3569,5.3569,5.3488,5.3569,88000.0
2009-08-10 15:50:00,6.65,6.65,6.64,6.65,204800.0,5.3569,5.3569,5.3488,5.3569,204800.0
2009-08-10 15:55:00,6.64,6.65,6.64,6.65,348400.0,5.3488,5.3569,5.3488,5.3569,348400.0
2009-08-11 09:30:00,6.74,6.74,6.61,6.64,112800.0,5.4294,5.4294,5.3247,5.3488,112800.0
2009-08-11 09:35:00,6.64,6.64,6.62,6.62,94400.0,5.3488,5.3488,5.3327,5.3327,94400.0
2009-08-11 09:40:00,6.62,6.62,6.6,6.6,52000.0,5.3327,5.3327,5.3166,5.3166,52000.0
2009-08-11 09:45:00,6.6,6.6,6.57,6.58,62400.0,5.3166,5.3166,5.2924,5.3005,62400.0
2009-08-11 09:50:00,6.58,6.59,6.57,6.59,43600.0,5.3005,5.3086,5.2924,5.3086,43600.0
2009-08-11 09:55:00,6.59,6.61,6.58,6.61,44800.0,5.3086,5.3247,5.3005,5.3247,44800.0
2009-08-11 10:00:00,6.61,6.61,6.55,6.57,227200.0,5.3247,5.3247,5.2763,5.2924,227200.0
2009-08-11 10:05:00,6.57,6.57,6.55,6.55,63200.0,5.2924,5.2924,5.2763,5.2763,63200.0
2009-08-11 10:10:00,6.56,6.57,6.56,6.56,34000.0,5.2844,5.2924,5.2844,5.2844,34000.0
2009-08-11 10:15:00,6.57,6.58,6.56,6.56,54000.0,5.2924,5.3005,5.2844,5.2844,54000.0
2009-08-11 10:20:00,6.56,6.57,6.56,6.57,31200.0,5.2844,5.2924,5.2844,5.2924,31200.0
2009-08-11 10:25:00,6.57,6.57,6.56,6.57,18000.0,5.2924,5.2924,5.2844,5.2924,18000.0
2009-08-11 10:30:00,6.56,6.57,6.56,6.57,27200.0,5.2844,5.2924,5.2844,5.2924,27200.0
2009-08-11 10:35:00,6.57,6.57,6.54,6.55,44800.0,5.2924,5.2924,5.2683,5.2763,44800.0
2009-08-11 10:40:00,6.55,6.56,6.55,6.55,24000.0,5.2763,5.2844,5.2763,5.2763,24000.0
2009-08-11 10:45:00,6.55,6.55,6.54,6.54,14000.0,5.2763,5.2763,5.2683,5.2683,14000.0
2009-08-11 10:50:00,6.55,6.56,6.55,6.55,16400.0,5.2763,5.2844,5.2763,5.2763,16400.0
2009-08-11 10:55:00,6.55,6.56,6.55,6.56,18800.0,5.2763,5.2844,5.2763,5.2844,18800.0
2009-08-11 11:00:00,6.56,6.56,6.56,6.56,29200.0,5.2844,5.2844,5.2844,5.2844,29200.0
2009-08-11 11:05:00,6.56,6.56,6.55,6.55,24800.0,5.2844,5.2844,5.2763,5.2763,24800.0
2009-08-11 11:10:00,6.55,6.55,6.54,6.54,22000.0,5.2763,5.2763,5.2683,5.2683,22000.0
2009-08-11 11:15:00,6.54,6.55,6.54,6.55,22400.0,5.2683,5.2763,5.2683,5.2763,22400.0
2009-08-11 11:20:00,6.55,6.56,6.55,6.55,20400.0,5.2763,5.2844,5.2763,5.2763,20400.0
2009-08-11 11:25:00,6.55,6.55,6.54,6.55,21600.0,5.2763,5.2763,5.2683,5.2763,21600.0
2009-08-11 11:30:00,6.55,6.55,6.54,6.54,21600.0,5.2763,5.2763,5.2683,5.2683,21600.0
2009-08-11 11:35:00,6.54,6.54,6.54,6.54,13600.0,5.2683,5.2683,5.2683,5.2683,13600.0
2009-08-11 11:40:00,6.54,6.54,6.53,6.54,49600.0,5.2683,5.2683,5.2602,5.2683,49600.0
2009-08-11 11:45:00,6.54,6.54,6.53,6.53,41600.0,5.2683,5.2683,5.2602,5.2602,41600.0
2009-08-11 11:50:00,6.53,6.54,6.53,6.54,20800.0,5.2602,5.2683,5.2602,5.2683,20800.0
2009-08-11 11:55:00,6.54,6.54,6.54,6.54,81200.0,5.2683,5.2683,5.2683,5.2683,81200.0
2009-08-11 12:00:00,6.54,6.54,6.53,6.54,25600.0,5.2683,5.2683,5.2602,5.2683,25600.0
2009-08-11 12:05:00,6.54,6.54,6.53,6.53,72400.0,5.2683,5.2683,5.2602,5.2602,72400.0
2009-08-11 12:10:00,6.53,6.54,6.53,6.54,30400.0,5.2602,5.2683,5.2602,5.2683,30400.0
2009-08-11 12:15:00,6.54,6.54,6.54,6.54,36000.0,5.2683,5.2683,5.2683,5.2683,36000.0
2009-08-11 12:20:00,6.54,6.54,6.54,6.54,11200.0,5.2683,5.2683,5.2683,5.2683,11200.0
2009-08-11 12:25:00,6.54,6.54,6.54,6.54,4800.0,5.2683,5.2683,5.2683,5.2683,4800.0
2009-08-11 12:30:00,6.54,6.54,6.54,6.54,20400.0,5.2683,5.2683,5.2683,5.2683,20400.0
2009-08-11 12:35:00,6.54,6.54,6.54,6.54,11600.0,5.2683,5.2683,5.2683,5.2683,11600.0
2009-08-11 12:40:00,6.54,6.54,6.54,6.54,18400.0,5.2683,5.2683,5.2683,5.2683,18400.0
2009-08-11 12:45:00,6.54,6.54,6.53,6.53,31200.0,5.2683,5.2683,5.2602,5.2602,31200.0
2009-08-11 12:50:00,6.53,6.53,6.52,6.53,17600.0,5.2602,5.2602,5.2522,5.2602,17600.0
2009-08-11 12:55:00,6.53,6.53,6.53,6.53,11600.0,5.2602,5.2602,5.2602,5.2602,11600.0
2009-08-11 13:00:00,6.53,6.53,6.53,6.53,22400.0,5.2602,5.2602,5.2602,5.2602,22400.0
2009-08-11 13:05:00,6.53,6.54,6.53,6.54,18400.0,5.2602,5.2683,5.2602,5.2683,18400.0
2009-08-11 13:10:00,6.54,6.54,6.53,6.53,13200.0,5.2683,5.2683,5.2602,5.2602,13200.0
2009-08-11 13:15:00,6.54,6.54,6.53,6.54,8400.0,5.2683,5.2683,5.2602,5.2683,8400.0
2009-08-11 13:20:00,6.54,6.55,6.54,6.55,38800.0,5.2683,5.2763,5.2683,5.2763,38800.0
2009-08-11 13:25:00,6.55,6.55,6.54,6.54,26400.0,5.2763,5.2763,5.2683,5.2683,26400.0
2009-08-11 13:30:00,6.54,6.56,6.54,6.56,73200.0,5.2683,5.2844,5.2683,5.2844,73200.0
2009-08-11 13:35:00,6.56,6.57,6.56,6.56,80000.0,5.2844,5.2924,5.2844,5.2844,80000.0
2009-08-11 13:40:00,6.56,6.56,6.56,6.56,57200.0,5.2844,5.2844,5.2844,5.2844,57200.0
2009-08-11 13:45:00,6.56,6.58,6.56,6.58,42800.0,5.2844,5.3005,5.2844,5.3005,42800.0
2009-08-11 13:50:00,6.57,6.59,6.57,6.59,64400.0,5.2924,5.3086,5.2924,5.3086,64400.0
2009-08-11 13:55:00,6.59,6.59,6.59,6.59,14000.0,5.3086,5.3086,5.3086,5.3086,14000.0
2009-08-11 14:00:00,6.59,6.6,6.59,6.59,32800.0,5.3086,5.3166,5.3086,5.3086,32800.0
2009-08-11 14:05:00,6.59,6.61,6.59,6.6,39600.0,5.3086,5.3247,5.3086,5.3166,39600.0
2009-08-11 14:10:00,6.6,6.61,6.6,6.6,27600.0,5.3166,5.3247,5.3166,5.3166,27600.0
2009-08-11 14:15:00,6.6,6.6,6.6,6.6,23600.0,5.3166,5.3166,5.3166,5.3166,23600.0
2009-08-11 14:20:00,6.6,6.61,6.6,6.6,20000.0,5.3166,5.3247,5.3166,5.3166,20000.0
2009-08-11 14:25:00,6.6,6.6,6.59,6.6,31600.0,5.3166,5.3166,5.3086,5.3166,31600.0
2009-08-11 14:30:00,6.6,6.6,6.59,6.59,31200.0,5.3166,5.3166,5.3086,5.3086,31200.0
2009-08-11 14:35:00,6.6,6.6,6.59,6.59,16000.0,5.3166,5.3166,5.3086,5.3086,16000.0
2009-08-11 14:40:00,6.59,6.59,6.59,6.59,4400.0,5.3086,5.3086,5.3086,5.3086,4400.0
2009-08-11 14:45:00,6.59,6.59,6.58,6.58,24400.0,5.3086,5.3086,5.3005,5.3005,24400.0
2009-08-11 14:50:00,6.58,6.6,6.58,6.6,37200.0,5.3005,5.3166,5.3005,5.3166,37200.0
2009-08-11 14:55:00,6.59,6.6,6.59,6.6,14000.0,5.3086,5.3166,5.3086,5.3166,14000.0
2009-08-11 15:00:00,6.6,6.61,6.6,6.61,42000.0,5.3166,5.3247,5.3166,5.3247,42000.0
2009-08-11 15:05:00,6.61,6.62,6.61,6.62,166400.0,5.3247,5.3327,5.3247,5.3327,166400.0
2009-08-11 15:10:00,6.62,6.62,6.62,6.62,87200.0,5.3327,5.3327,5.3327,5.3327,87200.0
2009-08-11 15:15:00,6.62,6.62,6.61,6.62,42000.0,5.3327,5.3327,5.3247,5.3327,42000.0
2009-08-11 15:20:00,6.62,6.62,6.62,6.62,34000.0,5.3327,5.3327,5.3327,5.3327,34000.0
2009-08-11 15:25:00,6.62,6.62,6.61,6.61,135600.0,5.3327,5.3327,5.3247,5.3247,135600.0
2009-08-11 15:30:00,6.61,6.61,6.6,6.6,288400.0,5.3247,5.3247,5.3166,5.3166,288400.0
2009-08-11 15:35:00,6.6,6.6,6.58,6.58,272800.0,5.3166,5.3166,5.3005,5.3005,272800.0
2009-08-11 15:40:00,6.58,6.59,6.58,6.59,124800.0,5.3005,5.3086,5.3005,5.3086,124800.0
2009-08-11 15:45:00,6.59,6.59,6.57,6.57,317600.0,5.3086,5.3086,5.2924,5.2924,317600.0
2009-08-11 15:50:00,6.58,6.58,6.56,6.56,594000.0,5.3005,5.3005,5.2844,5.2844,594000.0
2009-08-11 15:55:00,6.56,6.56,6.55,6.55,748800.0,5.2844,5.2844,5.2763,5.2763,748800.0
2009-08-12 09:30:00,6.57,6.62,6.55,6.6,320000.0,5.2924,5.3327,5.2763,5.3166,320000.0
2009-08-12 09:35:00,6.6,6.62,6.6,6.61,95200.0,5.3166,5.3327,5.3166,5.3247,95200.0
2009-08-12 09:40:00,6.61,6.62,6.61,6.62,54400.0,5.3247,5.3327,5.3247,5.3327,54400.0
2009-08-12 09:45:00,6.61,6.65,6.61,6.64,109600.0,5.3247,5.3569,5.3247,5.3488,109600.0
2009-08-12 09:50:00,6.65,6.69,6.65,6.68,202400.0,5.3569,5.3891,5.3569,5.3811,202400.0
2009-08-12 09:55:00,6.68,6.68,6.65,6.65,331600.0,5.3811,5.3811,5.3569,5.3569,331600.0
2009-08-12 10:00:00,6.65,6.66,6.62,6.62,478800.0,5.3569,5.3649,5.3327,5.3327,478800.0
2009-08-12 10:05:00,6.62,6.63,6.61,6.61,240000.0,5.3327,5.3408,5.3247,5.3247,240000.0
2009-08-12 10:10:00,6.61,6.64,6.61,6.63,278000.0,5.3247,5.3488,5.3247,5.3408,278000.0
2009-08-12 10:15:00,6.63,6.64,6.62,6.63,198400.0,5.3408,5.3488,5.3327,5.3408,198400.0
2009-08-12 10:20:00,6.63,6.67,6.63,6.66,108800.0,5.3408,5.373,5.3408,5.3649,108800.0
2009-08-12 10:25:00,6.66,6.66,6.63,6.64,176800.0,5.3649,5.3649,5.3408,5.3488,176800.0
2009-08-12 10:30:00,6.63,6.66,6.63,6.66,76800.0,5.3408,5.3649,5.3408,5.3649,76800.0
2009-08-12 10:35:00,6.66,6.67,6.66,6.67,26800.0,5.3649,5.373,5.3649,5.373,26800.0
2009-08-12 10:40:00,6.67,6.68,6.66,6.68,44800.0,5.373,5.3811,5.3649,5.3811,44800.0
2009-08-12 10:45:00,6.68,6.69,6.67,6.69,57200.0,5.3811,5.3891,5.373,5.3891,57200.0
2009-08-12 10:50:00,6.69,6.69,6.68,6.68,43600.0,5.3891,5.3891,5.3811,5.3811,43600.0
2009-08-12 10:55:00,6.68,6.69,6.68,6.69,25600.0,5.3811,5.3891,5.3811,5.3891,25600.0
2009-08-12 11:00:00,6.69,6.7,6.68,6.68,39600.0,5.3891,5.3972,5.3811,5.3811,39600.0
2009-08-12 11:05:00,6.68,6.69,6.68,6.68,62400.0,5.3811,5.3891,5.3811,5.3811,62400.0
2009-08-12 11:10:00,6.68,6.68,6.67,6.67,50800.0,5.3811,5.3811,5.373,5.373,50800.0
2009-08-12 11:15:00,6.67,6.67,6.67,6.67,9600.0,5.373,5.373,5.373,5.373,9600.0
2009-08-12 11:20:00,6.67,6.68,6.67,6.68,18400.0,5.373,5.3811,5.373,5.3811,18400.0
2009-08-12 11:25:00,6.68,6.68,6.68,6.68,15600.0,5.3811,5.3811,5.3811,5.3811,15600.0
2009-08-12 11:30:00,6.68,6.68,6.68,6.68,6400.0,5.3811,5.3811,5.3811,5.3811,6400.0
2009-08-12 11:35:00,6.68,6.68,6.68,6.68,17600.0,5.3811,5.3811,5.3811,5.3811,17600.0
2009-08-12 11:40:00,6.68,6.69,6.68,6.68,16000.0,5.3811,5.3891,5.3811,5.3811,16000.0
2009-08-12 11:45:00,6.68,6.68,6.67,6.68,10800.0,5.3811,5.3811,5.373,5.3811,10800.0
2009-08-12 11:50:00,6.68,6.68,6.68,6.68,18400.0,5.3811,5.3811,5.3811,5.3811,18400.0
2009-08-12 11:55:00,6.68,6.68,6.68,6.68,3600.0,5.3811,5.3811,5.3811,5.3811,3600.0
2009-08-12 12:00:00,6.68,6.69,6.68,6.68,27600.0,5.3811,5.3891,5.3811,5.3811,27600.0
2009-08-12 12:05:00,6.68,6.68,6.68,6.68,17200.0,5.3811,5.3811,5.3811,5.3811,17200.0
2009-08-12 12:10:00,6.68,6.69,6.68,6.68,25200.0,5.3811,5.3891,5.3811,5.3811,25200.0
2009-08-12 12:15:00,6.68,6.69,6.68,6.68,30400.0,5.3811,5.3891,5.3811,5.3811,30400.0
2009-08-12 12:20:00,6.68,6.68,6.67,6.68,12800.0,5.3811,5.3811,5.373,5.3811,12800.0
2009-08-12 12:25:00,6.67,6.68,6.67,6.68,23200.0,5.373,5.3811,5.373,5.3811,23200.0
2009-08-12 12:30:00,6.68,6.68,6.68,6.68,68000.0,5.3811,5.3811,5.3811,5.3811,68000.0
2009-08-12 12:35:00,6.68,6.69,6.68,6.69,71200.0,5.3811,5.3891,5.3811,5.3891,71200.0
2009-08-12 12:40:00,6.69,6.69,6.68,6.68,33200.0,5.3891,5.3891,5.3811,5.3811,33200.0
2009-08-12 12:45:00,6.68,6.68,6.68,6.68,26000.0,5.3811,5.3811,5.3811,5.3811,26000.0
2009-08-12 12:50:00,6.68,6.69,6.68,6.68,33200.0,5.3811,5.3891,5.3811,5.3811,33200.0
2009-08-12 12:55:00,6.68,6.69,6.68,6.69,13600.0,5.3811,5.3891,5.3811,5.3891,13600.0
2009-08-12 13:00:00,6.69,6.69,6.68,6.68,18400.0,5.3891,5.3891,5.3811,5.3811,18400.0
2009-08-12 13:05:00,6.68,6.7,6.68,6.7,29600.0,5.3811,5.3972,5.3811,5.3972,29600.0
2009-08-12 13:10:00,6.7,6.71,6.7,6.7,36000.0,5.3972,5.4052,5.3972,5.3972,36000.0
2009-08-12 13:15:00,6.7,6.7,6.7,6.7,23600.0,5.3972,5.3972,5.3972,5.3972,23600.0
2009-08-12 13:20:00,6.7,6.71,6.7,6.7,17200.0,5.3972,5.4052,5.3972,5.3972,17200.0
2009-08-12 13:25:00,6.71,6.71,6.71,6.71,18000.0,5.4052,5.4052,5.4052,5.4052,18000.0
2009-08-12 13:30:00,6.71,6.71,6.71,6.71,13600.0,5.4052,5.4052,5.4052,5.4052,13600.0
2009-08-12 13:35:00,6.71,6.71,6.71,6.71,10800.0,5.4052,5.4052,5.4052,5.4052,10800.0
2009-08-12 13:40:00,6.71,6.71,6.7,6.7,21200.0,5.4052,5.4052,5.3972,5.3972,21200.0
2009-08-12 13:45:00,6.7,6.7,6.7,6.7,6000.0,5.3972,5.3972,5.3972,5.3972,6000.0
2009-08-12 13:50:00,6.7,6.71,6.7,6.7,14000.0,5.3972,5.4052,5.3972,5.3972,14000.0
2009-08-12 13:55:00,6.71,6.71,6.7,6.7,39200.0,5.4052,5.4052,5.3972,5.3972,39200.0
2009-08-12 14:00:00,6.7,6.7,6.69,6.7,7600.0,5.3972,5.3972,5.3891,5.3972,7600.0
2009-08-12 14:05:00,6.7,6.7,6.69,6.69,29200.0,5.3972,5.3972,5.3891,5.3891,29200.0
2009-08-12 14:10:00,6.69,6.7,6.68,6.7,19200.0,5.3891,5.3972,5.3811,5.3972,19200.0
2009-08-12 14:15:00,6.7,6.7,6.67,6.68,82000.0,5.3972,5.3972,5.373,5.3811,82000.0
2009-08-12 14:20:00,6.68,6.7,6.68,6.7,25600.0,5.3811,5.3972,5.3811,5.3972,25600.0
2009-08-12 14:25:00,6.7,6.7,6.67,6.68,21600.0,5.3972,5.3972,5.373,5.3811,21600.0
2009-08-12 14:30:00,6.67,6.69,6.67,6.69,55600.0,5.373,5.3891,5.373,5.3891,55600.0
2009-08-12 14:35:00,6.69,6.69,6.68,6.68,42400.0,5.3891,5.3891,5.3811,5.3811,42400.0
2009-08-12 14:40:00,6.68,6.68,6.67,6.68,38000.0,5.3811,5.3811,5.373,5.3811,38000.0
2009-08-12 14:45:00,6.68,6.69,6.68,6.68,25600.0,5.3811,5.3891,5.3811,5.3811,25600.0
2009-08-12 14:50:00,6.68,6.71,6.68,6.71,64400.0,5.3811,5.4052,5.3811,5.4052,64400.0
2009-08-12 14:55:00,6.71,6.74,6.71,6.74,98400.0,5.4052,5.4294,5.4052,5.4294,98400.0
2009-08-12 15:00:00,6.74,6.75,6.74,6.74,121200.0,5.4294,5.4374,5.4294,5.4294,121200.0
2009-08-12 15:05:00,6.74,6.74,6.73,6.74,112400.0,5.4294,5.4294,5.4213,5.4294,112400.0
2009-08-12 15:10:00,6.74,6.74,6.73,6.74,67600.0,5.4294,5.4294,5.4213,5.4294,67600.0
2009-08-12 15:15:00,6.74,6.75,6.73,6.74,56400.0,5.4294,5.4374,5.4213,5.4294,56400.0
2009-08-12 15:20:00,6.74,6.75,6.73,6.74,97200.0,5.4294,5.4374,5.4213,5.4294,97200.0
2009-08-12 15:25:00,6.74,6.75,6.73,6.74,81600.0,5.4294,5.4374,5.4213,5.4294,81600.0
2009-08-12 15:30:00,6.74,6.75,6.73,6.75,92400.0,5.4294,5.4374,5.4213,5.4374,92400.0
2009-08-12 15:35:00,6.75,6.75,6.74,6.75,75600.0,5.4374,5.4374,5.4294,5.4374,75600.0
2009-08-12 15:40:00,6.75,6.75,6.73,6.73,109200.0,5.4374,5.4374,5.4213,5.4213,109200.0
2009-08-12 15:45:00,6.73,6.74,6.72,6.73,122000.0,5.4213,5.4294,5.4133,5.4213,122000.0
2009-08-12 15:50:00,6.73,6.73,6.69,6.69,137600.0,5.4213,5.4213,5.3891,5.3891,137600.0
2009-08-12 15:55:00,6.7,6.72,6.69,6.71,641600.0,5.3972,5.4133,5.3891,5.4052,641600.0
2009-08-13 09:30:00,6.76,6.78,6.73,6.74,273600.0,5.4455,5.4616,5.4213,5.4294,273600.0
2009-08-13 09:35:00,6.74,6.74,6.68,6.73,156000.0,5.4294,5.4294,5.3811,5.4213,156000.0
2009-08-13 09:40:00,6.72,6.76,6.7,6.75,274400.0,5.4133,5.4455,5.3972,5.4374,274400.0
2009-08-13 09:45:00,6.75,6.76,6.75,6.75,127600.0,5.4374,5.4455,5.4374,5.4374,127600.0
2009-08-13 09:50:00,6.75,6.75,6.74,6.74,152800.0,5.4374,5.4374,5.4294,5.4294,152800.0
2009-08-13 09:55:00,6.74,6.77,6.74,6.76,232800.0,5.4294,5.4536,5.4294,5.4455,232800.0
2009-08-13 10:00:00,6.75,6.77,6.74,6.77,152800.0,5.4374,5.4536,5.4294,5.4536,152800.0
2009-08-13 10:05:00,6.77,6.79,6.77,6.78,118400.0,5.4536,5.4697,5.4536,5.4616,118400.0
2009-08-13 10:10:00,6.78,6.8,6.78,6.8,102400.0,5.4616,5.4777,5.4616,5.4777,102400.0
2009-08-13 10:15:00,6.79,6.8,6.77,6.78,63600.0,5.4697,5.4777,5.4536,5.4616,63600.0
2009-08-13 10:20:00,6.78,6.82,6.78,6.81,225200.0,5.4616,5.4938,5.4616,5.4858,225200.0
2009-08-13 10:25:00,6.82,6.82,6.8,6.8,90000.0,5.4938,5.4938,5.4777,5.4777,90000.0
2009-08-13 10:30:00,6.8,6.81,6.8,6.8,158000.0,5.4777,5.4858,5.4777,5.4777,158000.0
2009-08-13 10:35:00,6.81,6.81,6.79,6.81,80000.0,5.4858,5.4858,5.4697,5.4858,80000.0
2009-08-13 10:40:00,6.81,6.82,6.79,6.79,46000.0,5.4858,5.4938,5.4697,5.4697,46000.0
2009-08-13 10:45:00,6.79,6.79,6.79,6.79,68000.0,5.4697,5.4697,5.4697,5.4697,68000.0
2009-08-13 10:50:00,6.79,6.82,6.79,6.82,96400.0,5.4697,5.4938,5.4697,5.4938,96400.0
2009-08-13 10:55:00,6.81,6.83,6.81,6.81,57600.0,5.4858,5.5019,5.4858,5.4858,57600.0
2009-08-13 11:00:00,6.81,6.82,6.8,6.82,51200.0,5.4858,5.4938,5.4777,5.4938,51200.0
2009-08-13 11:05:00,6.82,6.83,6.82,6.82,46400.0,5.4938,5.5019,5.4938,5.4938,46400.0
2009-08-13 11:10:00,6.82,6.82,6.8,6.8,47200.0,5.4938,5.4938,5.4777,5.4777,47200.0
2009-08-13 11:15:00,6.8,6.8,6.79,6.79,69600.0,5.4777,5.4777,5.4697,5.4697,69600.0
2009-08-13 11:20:00,6.79,6.8,6.79,6.8,52400.0,5.4697,5.4777,5.4697,5.4777,52400.0
2009-08-13 11:25:00,6.8,6.8,6.79,6.79,44800.0,5.4777,5.4777,5.4697,5.4697,44800.0
2009-08-13 11:30:00,6.79,6.79,6.79,6.79,41600.0,5.4697,5.4697,5.4697,5.4697,41600.0
2009-08-13 11:35:00,6.79,6.81,6.79,6.81,41600.0,5.4697,5.4858,5.4697,5.4858,41600.0
2009-08-13 11:40:00,6.81,6.81,6.81,6.81,10800.0,5.4858,5.4858,5.4858,5.4858,10800.0
2009-08-13 11:45:00,6.81,6.81,6.81,6.81,19200.0,5.4858,5.4858,5.4858,5.4858,19200.0
2009-08-13 11:50:00,6.81,6.81,6.8,6.81,12800.0,5.4858,5.4858,5.4777,5.4858,12800.0
2009-08-13 11:55:00,6.8,6.81,6.8,6.81,44000.0,5.4777,5.4858,5.4777,5.4858,44000.0
2009-08-13 12:00:00,6.81,6.82,6.8,6.8,24400.0,5.4858,5.4938,5.4777,5.4777,24400.0
2009-08-13 12:05:00,6.8,6.81,6.8,6.81,18000.0,5.4777,5.4858,5.4777,5.4858,18000.0
2009-08-13 12:10:00,6.8,6.81,6.8,6.8,8800.0,5.4777,5.4858,5.4777,5.4777,8800.0
2009-08-13 12:15:00,6.8,6.8,6.79,6.8,50400.0,5.4777,5.4777,5.4697,5.4777,50400.0
2009-08-13 12:20:00,6.8,6.8,6.79,6.79,15600.0,5.4777,5.4777,5.4697,5.4697,15600.0
2009-08-13 12:25:00,6.79,6.8,6.79,6.79,40800.0,5.4697,5.4777,5.4697,5.4697,40800.0
2009-08-13 12:30:00,6.79,6.79,6.79,6.79,11600.0,5.4697,5.4697,5.4697,5.4697,11600.0
2009-08-13 12:35:00,6.79,6.8,6.79,6.8,24000.0,5.4697,5.4777,5.4697,5.4777,24000.0
2009-08-13 12:40:00,6.8,6.8,6.79,6.8,23200.0,5.4777,5.4777,5.4697,5.4777,23200.0
2009-08-13 12:45:00,6.79,6.8,6.79,6.8,25200.0,5.4697,5.4777,5.4697,5.4777,25200.0
2009-08-13 12:50:00,6.8,6.8,6.79,6.79,43600.0,5.4777,5.4777,5.4697,5.4697,43600.0
2009-08-13 12:55:00,6.79,6.79,6.79,6.79,7200.0,5.4697,5.4697,5.4697,5.4697,7200.0
2009-08-13 13:00:00,6.79,6.81,6.79,6.81,83200.0,5.4697,5.4858,5.4697,5.4858,83200.0
2009-08-13 13:05:00,6.81,6.81,6.8,6.81,34000.0,5.4858,5.4858,5.4777,5.4858,34000.0
2009-08-13 13:10:00,6.81,6.81,6.79,6.79,141200.0,5.4858,5.4858,5.4697,5.4697,141200.0
2009-08-13 13:15:00,6.8,6.8,6.78,6.79,46000.0,5.4777,5.4777,5.4616,5.4697,46000.0
2009-08-13 13:20:00,6.79,6.79,6.78,6.78,24400.0,5.4697,5.4697,5.4616,5.4616,24400.0
2009-08-13 13:25:00,6.78,6.78,6.77,6.78,20000.0,5.4616,5.4616,5.4536,5.4616,20000.0
2009-08-13 13:30:00,6.78,6.79,6.78,6.79,15200.0,5.4616,5.4697,5.4616,5.4697,15200.0
2009-08-13 13:35:00,6.79,6.79,6.78,6.79,11200.0,5.4697,5.4697,5.4616,5.4697,11200.0
2009-08-13 13:40:00,6.79,6.79,6.78,6.78,25200.0,5.4697,5.4697,5.4616,5.4616,25200.0
2009-08-13 13:45:00,6.78,6.79,6.78,6.79,14000.0,5.4616,5.4697,5.4616,5.4697,14000.0
2009-08-13 13:50:00,6.79,6.79,6.77,6.77,76400.0,5.4697,5.4697,5.4536,5.4536,76400.0
2009-08-13 13:55:00,6.78,6.78,6.77,6.77,46800.0,5.4616,5.4616,5.4536,5.4536,46800.0
2009-08-13 14:00:00,6.77,6.77,6.77,6.77,41200.0,5.4536,5.4536,5.4536,5.4536,41200.0
2009-08-13 14:05:00,6.77,6.78,6.77,6.77,47200.0,5.4536,5.4616,5.4536,5.4536,47200.0
2009-08-13 14:10:00,6.77,6.78,6.76,6.76,94800.0,5.4536,5.4616,5.4455,5.4455,94800.0
2009-08-13 14:15:00,6.76,6.77,6.75,6.77,64400.0,5.4455,5.4536,5.4374,5.4536,64400.0
2009-08-13 14:20:00,6.77,6.77,6.76,6.77,7200.0,5.4536,5.4536,5.4455,5.4536,7200.0
2009-08-13 14:25:00,6.77,6.77,6.77,6.77,17600.0,5.4536,5.4536,5.4536,5.4536,17600.0
2009-08-13 14:30:00,6.77,6.78,6.77,6.77,51200.0,5.4536,5.4616,5.4536,5.4536,51200.0
2009-08-13 14:35:00,6.77,6.78,6.77,6.78,66000.0,5.4536,5.4616,5.4536,5.4616,66000.0
2009-08-13 14:40:00,6.78,6.79,6.78,6.79,46800.0,5.4616,5.4697,5.4616,5.4697,46800.0
2009-08-13 14:45:00,6.79,6.79,6.79,6.79,15600.0,5.4697,5.4697,5.4697,5.4697,15600.0
2009-08-13 14:50:00,6.79,6.79,6.79,6.79,37200.0,5.4697,5.4697,5.4697,5.4697,37200.0
2009-08-13 14:55:00,6.79,6.8,6.79,6.79,113600.0,5.4697,5.4777,5.4697,5.4697,113600.0
2009-08-13 15:00:00,6.79,6.81,6.79,6.81,140800.0,5.4697,5.4858,5.4697,5.4858,140800.0
2009-08-13 15:05:00,6.81,6.81,6.8,6.8,44000.0,5.4858,5.4858,5.4777,5.4777,44000.0
2009-08-13 15:10:00,6.8,6.82,6.8,6.81,58400.0,5.4777,5.4938,5.4777,5.4858,58400.0
2009-08-13 15:15:00,6.81,6.81,6.8,6.8,23200.0,5.4858,5.4858,5.4777,5.4777,23200.0
2009-08-13 15:20:00,6.8,6.8,6.79,6.79,51200.0,5.4777,5.4777,5.4697,5.4697,51200.0
2009-08-13 15:25:00,6.79,6.79,6.79,6.79,29200.0,5.4697,5.4697,5.4697,5.4697,29200.0
2009-08-13 15:30:00,6.79,6.8,6.79,6.8,180000.0,5.4697,5.4777,5.4697,5.4777,180000.0
2009-08-13 15:35:00,6.8,6.81,6.8,6.8,70800.0,5.4777,5.4858,5.4777,5.4777,70800.0
2009-08-13 15:40:00,6.81,6.82,6.81,6.82,192000.0,5.4858,5.4938,5.4858,5.4938,192000.0
2009-08-13 15:45:00,6.82,6.82,6.81,6.81,135200.0,5.4938,5.4938,5.4858,5.4858,135200.0
2009-08-13 15:50:00,6.81,6.83,6.81,6.83,412400.0,5.4858,5.5019,5.4858,5.5019,412400.0
2009-08-13 15:55:00,6.82,6.84,6.82,6.84,517200.0,5.4938,5.5099,5.4938,5.5099,517200.0
2009-08-14 09:30:00,6.81,6.83,6.77,6.82,80000.0,5.4858,5.5019,5.4536,5.4938,80000.0
2009-08-14 09:35:00,6.8,6.83,6.79,6.8,43200.0,5.4777,5.5019,5.4697,5.4777,43200.0
2009-08-14 09:40:00,6.8,6.8,6.77,6.77,37600.0,5.4777,5.4777,5.4536,5.4536,37600.0
2009-08-14 09:45:00,6.77,6.77,6.75,6.75,84400.0,5.4536,5.4536,5.4374,5.4374,84400.0
2009-08-14 09:50:00,6.75,6.75,6.74,6.75,78000.0,5.4374,5.4374,5.4294,5.4374,78000.0
2009-08-14 09:55:00,6.74,6.75,6.71,6.71,218000.0,5.4294,5.4374,5.4052,5.4052,218000.0
2009-08-14 10:00:00,6.71,6.71,6.67,6.68,126000.0,5.4052,5.4052,5.373,5.3811,126000.0
2009-08-14 10:05:00,6.68,6.71,6.68,6.71,166000.0,5.3811,5.4052,5.3811,5.4052,166000.0
2009-08-14 10:10:00,6.71,6.72,6.71,6.72,126000.0,5.4052,5.4133,5.4052,5.4133,126000.0
2009-08-14 10:15:00,6.72,6.72,6.7,6.71,105200.0,5.4133,5.4133,5.3972,5.4052,105200.0
2009-08-14 10:20:00,6.71,6.72,6.71,6.71,68000.0,5.4052,5.4133,5.4052,5.4052,68000.0
2009-08-14 10:25:00,6.71,6.72,6.7,6.71,70400.0,5.4052,5.4133,5.3972,5.4052,70400.0
2009-08-14 10:30:00,6.7,6.71,6.7,6.71,84000.0,5.3972,5.4052,5.3972,5.4052,84000.0
2009-08-14 10:35:00,6.7,6.72,6.7,6.71,54800.0,5.3972,5.4133,5.3972,5.4052,54800.0
2009-08-14 10:40:00,6.71,6.73,6.71,6.73,63600.0,5.4052,5.4213,5.4052,5.4213,63600.0
2009-08-14 10:45:00,6.73,6.73,6.72,6.72,37200.0,5.4213,5.4213,5.4133,5.4133,37200.0
2009-08-14 10:50:00,6.72,6.72,6.68,6.68,40800.0,5.4133,5.4133,5.3811,5.3811,40800.0
2009-08-14 10:55:00,6.68,6.7,6.68,6.7,32000.0,5.3811,5.3972,5.3811,5.3972,32000.0
2009-08-14 11:00:00,6.7,6.71,6.7,6.71,92400.0,5.3972,5.4052,5.3972,5.4052,92400.0
2009-08-14 11:05:00,6.71,6.71,6.7,6.7,45600.0,5.4052,5.4052,5.3972,5.3972,45600.0
2009-08-14 11:10:00,6.7,6.7,6.69,6.69,22400.0,5.3972,5.3972,5.3891,5.3891,22400.0
2009-08-14 11:15:00,6.69,6.7,6.69,6.7,28800.0,5.3891,5.3972,5.3891,5.3972,28800.0
2009-08-14 11:20:00,6.7,6.71,6.7,6.71,42400.0,5.3972,5.4052,5.3972,5.4052,42400.0
2009-08-14 11:25:00,6.71,6.71,6.69,6.69,83600.0,5.4052,5.4052,5.3891,5.3891,83600.0
2009-08-14 11:30:00,6.69,6.69,6.67,6.68,46800.0,5.3891,5.3891,5.373,5.3811,46800.0
2009-08-14 11:35:00,6.68,6.69,6.68,6.68,25200.0,5.3811,5.3891,5.3811,5.3811,25200.0
2009-08-14 11:40:00,6.68,6.68,6.68,6.68,5600.0,5.3811,5.3811,5.3811,5.3811,5600.0
2009-08-14 11:45:00,6.68,6.69,6.68,6.68,15600.0,5.3811,5.3891,5.3811,5.3811,15600.0
2009-08-14 11:50:00,6.68,6.68,6.67,6.67,34000.0,5.3811,5.3811,5.373,5.373,34000.0
2009-08-14 11:55:00,6.68,6.68,6.68,6.68,36400.0,5.3811,5.3811,5.3811,5.3811,36400.0
2009-08-14 12:00:00,6.68,6.68,6.67,6.67,45600.0,5.3811,5.3811,5.373,5.373,45600.0
2009-08-14 12:05:00,6.67,6.68,6.67,6.68,15200.0,5.373,5.3811,5.373,5.3811,15200.0
2009-08-14 12:10:00,6.68,6.68,6.68,6.68,23200.0,5.3811,5.3811,5.3811,5.3811,23200.0
2009-08-14 12:15:00,6.68,6.69,6.68,6.69,16000.0,5.3811,5.3891,5.3811,5.3891,16000.0
2009-08-14 12:20:00,6.69,6.69,6.67,6.68,26400.0,5.3891,5.3891,5.373,5.3811,26400.0
2009-08-14 12:25:00,6.68,6.68,6.67,6.68,15200.0,5.3811,5.3811,5.373,5.3811,15200.0
2009-08-14 12:30:00,6.68,6.68,6.67,6.68,16800.0,5.3811,5.3811,5.373,5.3811,16800.0
2009-08-14 12:35:00,6.68,6.68,6.68,6.68,8800.0,5.3811,5.3811,5.3811,5.3811,8800.0
2009-08-14 12:40:00,6.68,6.68,6.68,6.68,31600.0,5.3811,5.3811,5.3811,5.3811,31600.0
2009-08-14 12:45:00,6.68,6.69,6.68,6.69,15200.0,5.3811,5.3891,5.3811,5.3891,15200.0
2009-08-14 12:50:00,6.68,6.69,6.68,6.68,20800.0,5.3811,5.3891,5.3811,5.3811,20800.0
2009-08-14 12:55:00,6.68,6.69,6.68,6.69,19200.0,5.3811,5.3891,5.3811,5.3891,19200.0
2009-08-14 13:00:00,6.69,6.69,6.68,6.68,9600.0,5.3891,5.3891,5.3811,5.3811,9600.0
2009-08-14 13:05:00,6.68,6.68,6.68,6.68,8800.0,5.3811,5.3811,5.3811,5.3811,8800.0
2009-08-14 13:10:00,6.68,6.68,6.68,6.68,44000.0,5.3811,5.3811,5.3811,5.3811,44000.0
2009-08-14 13:15:00,6.68,6.69,6.68,6.69,29600.0,5.3811,5.3891,5.3811,5.3891,29600.0
2009-08-14 13:20:00,6.69,6.69,6.69,6.69,11600.0,5.3891,5.3891,5.3891,5.3891,11600.0
2009-08-14 13:25:00,6.68,6.68,6.68,6.68,12000.0,5.3811,5.3811,5.3811,5.3811,12000.0
2009-08-14 13:30:00,6.68,6.68,6.67,6.67,23200.0,5.3811,5.3811,5.373,5.373,23200.0
2009-08-14 13:35:00,6.68,6.68,6.67,6.68,23200.0,5.3811,5.3811,5.373,5.3811,23200.0
2009-08-14 13:40:00,6.68,6.68,6.68,6.68,17600.0,5.3811,5.3811,5.3811,5.3811,17600.0
2009-08-14 13:45:00,6.68,6.69,6.68,6.69,33600.0,5.3811,5.3891,5.3811,5.3891,33600.0
2009-08-14 13:50:00,6.69,6.69,6.68,6.68,6400.0,5.3891,5.3891,5.3811,5.3811,6400.0
2009-08-14 13:55:00,6.68,6.69,6.68,6.68,8000.0,5.3811,5.3891,5.3811,5.3811,8000.0
2009-08-14 14:00:00,6.69,6.69,6.68,6.68,64800.0,5.3891,5.3891,5.3811,5.3811,64800.0
2009-08-14 14:05:00,6.68,6.68,6.67,6.68,29600.0,5.3811,5.3811,5.373,5.3811,29600.0
2009-08-14 14:10:00,6.68,6.68,6.67,6.68,20000.0,5.3811,5.3811,5.373,5.3811,20000.0
2009-08-14 14:15:00,6.68,6.69,6.68,6.68,20800.0,5.3811,5.3891,5.3811,5.3811,20800.0
2009-08-14 14:20:00,6.68,6.68,6.67,6.68,22000.0,5.3811,5.3811,5.373,5.3811,22000.0
2009-08-14 14:25:00,6.68,6.68,6.68,6.68,36000.0,5.3811,5.3811,5.3811,5.3811,36000.0
2009-08-14 14:30:00,6.68,6.68,6.68,6.68,23200.0,5.3811,5.3811,5.3811,5.3811,23200.0
2009-08-14 14:35:00,6.68,6.68,6.67,6.68,18800.0,5.3811,5.3811,5.373,5.3811,18800.0
2009-08-14 14:40:00,6.67,6.68,6.67,6.68,19600.0,5.373,5.3811,5.373,5.3811,19600.0
2009-08-14 14:45:00,6.68,6.68,6.68,6.68,39200.0,5.3811,5.3811,5.3811,5.3811,39200.0
2009-08-14 14:50:00,6.68,6.68,6.68,6.68,63200.0,5.3811,5.3811,5.3811,5.3811,63200.0
2009-08-14 14:55:00,6.68,6.68,6.67,6.68,71600.0,5.3811,5.3811,5.373,5.3811,71600.0
2009-08-14 15:00:00,6.68,6.69,6.68,6.68,23600.0,5.3811,5.3891,5.3811,5.3811,23600.0
2009-08-14 15:05:00,6.68,6.69,6.68,6.69,73600.0,5.3811,5.3891,5.3811,5.3891,73600.0
2009-08-14 15:10:00,6.69,6.69,6.68,6.68,53600.0,5.3891,5.3891,5.3811,5.3811,53600.0
2009-08-14 15:15:00,6.69,6.69,6.68,6.69,16400.0,5.3891,5.3891,5.3811,5.3891,16400.0
2009-08-14 15:20:00,6.69,6.69,6.69,6.69,38000.0,5.3891,5.3891,5.3891,5.3891,38000.0
2009-08-14 15:25:00,6.69,6.69,6.68,6.68,86000.0,5.3891,5.3891,5.3811,5.3811,86000.0
2009-08-14 15:30:00,6.68,6.69,6.68,6.69,113600.0,5.3811,5.3891,5.3811,5.3891,113600.0
2009-08-14 15:35:00,6.68,6.71,6.68,6.7,268800.0,5.3811,5.4052,5.3811,5.3972,268800.0
2009-08-14 15:40:00,6.7,6.71,6.7,6.71,94800.0,5.3972,5.4052,5.3972,5.4052,94800.0
2009-08-14 15:45:00,6.71,6.71,6.7,6.7,274000.0,5.4052,5.4052,5.3972,5.3972,274000.0
2009-08-14 15:50:00,6.7,6.71,6.7,6.71,184400.0,5.3972,5.4052,5.3972,5.4052,184400.0
2009-08-14 15:55:00,6.71,6.72,6.71,6.72,444800.0,5.4052,5.4133,5.4052,5.4133,444800.0
2009-08-17 09:30:00,6.66,6.7,6.63,6.68,92800.0,5.3649,5.3972,5.3408,5.3811,92800.0
2009-08-17 09:35:00,6.67,6.67,6.6,6.6,50800.0,5.373,5.373,5.3166,5.3166,50800.0
2009-08-17 09:40:00,6.6,6.62,6.59,6.6,104800.0,5.3166,5.3327,5.3086,5.3166,104800.0
2009-08-17 09:45:00,6.6,6.61,6.59,6.61,35600.0,5.3166,5.3247,5.3086,5.3247,35600.0
2009-08-17 09:50:00,6.61,6.62,6.59,6.6,82800.0,5.3247,5.3327,5.3086,5.3166,82800.0
2009-08-17 09:55:00,6.6,6.64,6.6,6.64,63200.0,5.3166,5.3488,5.3166,5.3488,63200.0
2009-08-17 10:00:00,6.63,6.64,6.61,6.64,39200.0,5.3408,5.3488,5.3247,5.3488,39200.0
2009-08-17 10:05:00,6.64,6.64,6.62,6.63,79600.0,5.3488,5.3488,5.3327,5.3408,79600.0
2009-08-17 10:10:00,6.62,6.63,6.61,6.62,28400.0,5.3327,5.3408,5.3247,5.3327,28400.0
2009-08-17 10:15:00,6.61,6.63,6.61,6.62,33200.0,5.3247,5.3408,5.3247,5.3327,33200.0
2009-08-17 10:20:00,6.62,6.63,6.62,6.62,24800.0,5.3327,5.3408,5.3327,5.3327,24800.0
2009-08-17 10:25:00,6.62,6.63,6.62,6.63,20800.0,5.3327,5.3408,5.3327,5.3408,20800.0
2009-08-17 10:30:00,6.63,6.63,6.62,6.63,44400.0,5.3408,5.3408,5.3327,5.3408,44400.0
2009-08-17 10:35:00,6.62,6.63,6.61,6.62,37200.0,5.3327,5.3408,5.3247,5.3327,37200.0
2009-08-17 10:40:00,6.62,6.63,6.62,6.62,36000.0,5.3327,5.3408,5.3327,5.3327,36000.0
2009-08-17 10:45:00,6.62,6.63,6.62,6.62,28400.0,5.3327,5.3408,5.3327,5.3327,28400.0
2009-08-17 10:50:00,6.62,6.62,6.61,6.61,46400.0,5.3327,5.3327,5.3247,5.3247,46400.0
2009-08-17 10:55:00,6.61,6.61,6.59,6.6,59200.0,5.3247,5.3247,5.3086,5.3166,59200.0
2009-08-17 11:00:00,6.6,6.6,6.59,6.59,32000.0,5.3166,5.3166,5.3086,5.3086,32000.0
2009-08-17 11:05:00,6.59,6.59,6.58,6.58,40800.0,5.3086,5.3086,5.3005,5.3005,40800.0
2009-08-17 11:10:00,6.58,6.58,6.58,6.58,3600.0,5.3005,5.3005,5.3005,5.3005,3600.0
2009-08-17 11:15:00,6.58,6.58,6.56,6.56,92400.0,5.3005,5.3005,5.2844,5.2844,92400.0
2009-08-17 11:20:00,6.56,6.58,6.56,6.58,76000.0,5.2844,5.3005,5.2844,5.3005,76000.0
2009-08-17 11:25:00,6.58,6.6,6.58,6.6,32000.0,5.3005,5.3166,5.3005,5.3166,32000.0
2009-08-17 11:30:00,6.6,6.6,6.59,6.59,40000.0,5.3166,5.3166,5.3086,5.3086,40000.0
2009-08-17 11:35:00,6.59,6.59,6.58,6.59,30400.0,5.3086,5.3086,5.3005,5.3086,30400.0
2009-08-17 11:40:00,6.59,6.61,6.59,6.61,20000.0,5.3086,5.3247,5.3086,5.3247,20000.0
2009-08-17 11:45:00,6.6,6.61,6.59,6.59,12000.0,5.3166,5.3247,5.3086,5.3086,12000.0
2009-08-17 11:50:00,6.6,6.6,6.6,6.6,46800.0,5.3166,5.3166,5.3166,5.3166,46800.0
2009-08-17 11:55:00,6.6,6.61,6.59,6.59,87600.0,5.3166,5.3247,5.3086,5.3086,87600.0
2009-08-17 12:00:00,6.59,6.6,6.59,6.6,30400.0,5.3086,5.3166,5.3086,5.3166,30400.0
2009-08-17 12:05:00,6.6,6.6,6.58,6.58,50000.0,5.3166,5.3166,5.3005,5.3005,50000.0
2009-08-17 12:10:00,6.58,6.6,6.58,6.6,146000.0,5.3005,5.3166,5.3005,5.3166,146000.0
2009-08-17 12:15:00,6.6,6.6,6.59,6.59,20800.0,5.3166,5.3166,5.3086,5.3086,20800.0
2009-08-17 12:20:00,6.6,6.6,6.59,6.6,10400.0,5.3166,5.3166,5.3086,5.3166,10400.0
2009-08-17 12:25:00,6.6,6.6,6.59,6.6,25200.0,5.3166,5.3166,5.3086,5.3166,25200.0
2009-08-17 12:30:00,6.6,6.6,6.59,6.6,29600.0,5.3166,5.3166,5.3086,5.3166,29600.0
2009-08-17 12:35:00,6.6,6.6,6.59,6.59,29600.0,5.3166,5.3166,5.3086,5.3086,29600.0
2009-08-17 12:40:00,6.6,6.6,6.59,6.59,24800.0,5.3166,5.3166,5.3086,5.3086,24800.0
2009-08-17 12:45:00,6.59,6.59,6.59,6.59,20400.0,5.3086,5.3086,5.3086,5.3086,20400.0
2009-08-17 12:50:00,6.59,6.59,6.59,6.59,39200.0,5.3086,5.3086,5.3086,5.3086,39200.0
2009-08-17 12:55:00,6.59,6.6,6.59,6.6,16800.0,5.3086,5.3166,5.3086,5.3166,16800.0
2009-08-17 13:00:00,6.59,6.59,6.57,6.57,62000.0,5.3086,5.3086,5.2924,5.2924,62000.0
2009-08-17 13:05:00,6.57,6.57,6.57,6.57,44400.0,5.2924,5.2924,5.2924,5.2924,44400.0
2009-08-17 13:10:00,6.58,6.58,6.57,6.58,9200.0,5.3005,5.3005,5.2924,5.3005,9200.0
2009-08-17 13:15:00,6.58,6.59,6.58,6.59,19600.0,5.3005,5.3086,5.3005,5.3086,19600.0
2009-08-17 13:20:00,6.59,6.59,6.58,6.59,40000.0,5.3086,5.3086,5.3005,5.3086,40000.0
2009-08-17 13:25:00,6.59,6.6,6.59,6.59,18000.0,5.3086,5.3166,5.3086,5.3086,18000.0
2009-08-17 13:30:00,6.59,6.59,6.58,6.59,22400.0,5.3086,5.3086,5.3005,5.3086,22400.0
2009-08-17 13:35:00,6.59,6.6,6.59,6.6,23200.0,5.3086,5.3166,5.3086,5.3166,23200.0
2009-08-17 13:40:00,6.6,6.61,6.59,6.61,65200.0,5.3166,5.3247,5.3086,5.3247,65200.0
2009-08-17 13:45:00,6.6,6.6,6.59,6.6,32400.0,5.3166,5.3166,5.3086,5.3166,32400.0
2009-08-17 13:50:00,6.6,6.6,6.59,6.59,30800.0,5.3166,5.3166,5.3086,5.3086,30800.0
2009-08-17 13:55:00,6.59,6.6,6.59,6.6,24800.0,5.3086,5.3166,5.3086,5.3166,24800.0
2009-08-17 14:00:00,6.6,6.6,6.59,6.59,30800.0,5.3166,5.3166,5.3086,5.3086,30800.0
2009-08-17 14:05:00,6.59,6.59,6.59,6.59,4400.0,5.3086,5.3086,5.3086,5.3086,4400.0
2009-08-17 14:10:00,6.59,6.6,6.59,6.59,58000.0,5.3086,5.3166,5.3086,5.3086,58000.0
2009-08-17 14:15:00,6.59,6.59,6.59,6.59,1600.0,5.3086,5.3086,5.3086,5.3086,1600.0
2009-08-17 14:20:00,6.59,6.59,6.58,6.58,66800.0,5.3086,5.3086,5.3005,5.3005,66800.0
2009-08-17 14:25:00,6.58,6.59,6.58,6.59,61600.0,5.3005,5.3086,5.3005,5.3086,61600.0
2009-08-17 14:30:00,6.59,6.59,6.59,6.59,17200.0,5.3086,5.3086,5.3086,5.3086,17200.0
2009-08-17 14:35:00,6.59,6.59,6.59,6.59,22000.0,5.3086,5.3086,5.3086,5.3086,22000.0
2009-08-17 14:40:00,6.59,6.59,6.58,6.58,46800.0,5.3086,5.3086,5.3005,5.3005,46800.0
2009-08-17 14:45:00,6.58,6.58,6.57,6.57,40800.0,5.3005,5.3005,5.2924,5.2924,40800.0
2009-08-17 14:50:00,6.57,6.57,6.57,6.57,13600.0,5.2924,5.2924,5.2924,5.2924,13600.0
2009-08-17 14:55:00,6.57,6.58,6.57,6.58,24000.0,5.2924,5.3005,5.2924,5.3005,24000.0
2009-08-17 15:00:00,6.58,6.58,6.58,6.58,23200.0,5.3005,5.3005,5.3005,5.3005,23200.0
2009-08-17 15:05:00,6.59,6.59,6.58,6.58,56400.0,5.3086,5.3086,5.3005,5.3005,56400.0
2009-08-17 15:10:00,6.58,6.58,6.56,6.57,99200.0,5.3005,5.3005,5.2844,5.2924,99200.0
2009-08-17 15:15:00,6.57,6.57,6.56,6.56,66000.0,5.2924,5.2924,5.2844,5.2844,66000.0
2009-08-17 15:20:00,6.56,6.58,6.56,6.57,55600.0,5.2844,5.3005,5.2844,5.2924,55600.0
2009-08-17 15:25:00,6.57,6.57,6.56,6.57,112000.0,5.2924,5.2924,5.2844,5.2924,112000.0
2009-08-17 15:30:00,6.58,6.59,6.57,6.59,100000.0,5.3005,5.3086,5.2924,5.3086,100000.0
2009-08-17 15:35:00,6.59,6.59,6.58,6.58,125200.0,5.3086,5.3086,5.3005,5.3005,125200.0
2009-08-17 15:40:00,6.58,6.58,6.57,6.58,177200.0,5.3005,5.3005,5.2924,5.3005,177200.0
2009-08-17 15:45:00,6.58,6.58,6.58,6.58,111600.0,5.3005,5.3005,5.3005,5.3005,111600.0
2009-08-17 15:50:00,6.58,6.58,6.57,6.58,212000.0,5.3005,5.3005,5.2924,5.3005,212000.0
2009-08-17 15:55:00,6.58,6.59,6.57,6.57,401600.0,5.3005,5.3086,5.2924,5.2924,401600.0
2009-08-18 09:30:00,6.61,6.63,6.58,6.62,160000.0,5.3247,5.3408,5.3005,5.3327,160000.0
2009-08-18 09:35:00,6.61,6.63,6.6,6.6,56400.0,5.3247,5.3408,5.3166,5.3166,56400.0
2009-08-18 09:40:00,6.6,6.61,6.59,6.61,34800.0,5.3166,5.3247,5.3086,5.3247,34800.0
2009-08-18 09:45:00,6.61,6.61,6.6,6.61,42000.0,5.3247,5.3247,5.3166,5.3247,42000.0
2009-08-18 09:50:00,6.61,6.62,6.61,6.62,63200.0,5.3247,5.3327,5.3247,5.3327,63200.0
2009-08-18 09:55:00,6.62,6.62,6.61,6.61,58400.0,5.3327,5.3327,5.3247,5.3247,58400.0
2009-08-18 10:00:00,6.61,6.64,6.61,6.63,59200.0,5.3247,5.3488,5.3247,5.3408,59200.0
2009-08-18 10:05:00,6.63,6.65,6.63,6.64,62000.0,5.3408,5.3569,5.3408,5.3488,62000.0
2009-08-18 10:10:00,6.64,6.64,6.61,6.62,69200.0,5.3488,5.3488,5.3247,5.3327,69200.0
2009-08-18 10:15:00,6.61,6.62,6.61,6.61,52000.0,5.3247,5.3327,5.3247,5.3247,52000.0
2009-08-18 10:20:00,6.61,6.62,6.61,6.62,72400.0,5.3247,5.3327,5.3247,5.3327,72400.0
2009-08-18 10:25:00,6.62,6.62,6.61,6.62,18800.0,5.3327,5.3327,5.3247,5.3327,18800.0
2009-08-18 10:30:00,6.61,6.62,6.61,6.62,53200.0,5.3247,5.3327,5.3247,5.3327,53200.0
2009-08-18 10:35:00,6.62,6.64,6.62,6.64,61600.0,5.3327,5.3488,5.3327,5.3488,61600.0
2009-08-18 10:40:00,6.64,6.64,6.63,6.63,10400.0,5.3488,5.3488,5.3408,5.3408,10400.0
2009-08-18 10:45:00,6.63,6.63,6.62,6.63,38800.0,5.3408,5.3408,5.3327,5.3408,38800.0
2009-08-18 10:50:00,6.63,6.63,6.62,6.63,11200.0,5.3408,5.3408,5.3327,5.3408,11200.0
2009-08-18 10:55:00,6.63,6.63,6.62,6.62,18800.0,5.3408,5.3408,5.3327,5.3327,18800.0
2009-08-18 11:00:00,6.62,6.62,6.62,6.62,8000.0,5.3327,5.3327,5.3327,5.3327,8000.0
2009-08-18 11:05:00,6.62,6.62,6.62,6.62,17200.0,5.3327,5.3327,5.3327,5.3327,17200.0
2009-08-18 11:10:00,6.63,6.63,6.63,6.63,24800.0,5.3408,5.3408,5.3408,5.3408,24800.0
2009-08-18 11:15:00,6.63,6.64,6.63,6.64,16000.0,5.3408,5.3488,5.3408,5.3488,16000.0
2009-08-18 11:20:00,6.64,6.64,6.64,6.64,10000.0,5.3488,5.3488,5.3488,5.3488,10000.0
2009-08-18 11:25:00,6.64,6.64,6.64,6.64,8400.0,5.3488,5.3488,5.3488,5.3488,8400.0
2009-08-18 11:30:00,6.64,6.66,6.64,6.66,42000.0,5.3488,5.3649,5.3488,5.3649,42000.0
2009-08-18 11:35:00,6.66,6.67,6.66,6.66,26400.0,5.3649,5.373,5.3649,5.3649,26400.0
2009-08-18 11:40:00,6.66,6.66,6.66,6.66,14800.0,5.3649,5.3649,5.3649,5.3649,14800.0
2009-08-18 11:45:00,6.66,6.66,6.66,6.66,49200.0,5.3649,5.3649,5.3649,5.3649,49200.0
2009-08-18 11:50:00,6.66,6.67,6.66,6.67,20000.0,5.3649,5.373,5.3649,5.373,20000.0
2009-08-18 11:55:00,6.67,6.67,6.67,6.67,18800.0,5.373,5.373,5.373,5.373,18800.0
2009-08-18 12:00:00,6.67,6.67,6.66,6.67,32400.0,5.373,5.373,5.3649,5.373,32400.0
2009-08-18 12:05:00,6.66,6.67,6.66,6.67,33600.0,5.3649,5.373,5.3649,5.373,33600.0
2009-08-18 12:10:00,6.67,6.67,6.66,6.66,9200.0,5.373,5.373,5.3649,5.3649,9200.0
2009-08-18 12:15:00,6.66,6.67,6.66,6.67,67200.0,5.3649,5.373,5.3649,5.373,67200.0
2009-08-18 12:20:00,6.67,6.67,6.67,6.67,24400.0,5.373,5.373,5.373,5.373,24400.0
2009-08-18 12:25:00,6.67,6.67,6.67,6.67,13200.0,5.373,5.373,5.373,5.373,13200.0
2009-08-18 12:30:00,6.67,6.67,6.67,6.67,15600.0,5.373,5.373,5.373,5.373,15600.0
2009-08-18 12:35:00,6.67,6.67,6.67,6.67,19200.0,5.373,5.373,5.373,5.373,19200.0
2009-08-18 12:40:00,6.67,6.68,6.67,6.68,43600.0,5.373,5.3811,5.373,5.3811,43600.0
2009-08-18 12:45:00,6.68,6.68,6.68,6.68,20800.0,5.3811,5.3811,5.3811,5.3811,20800.0
2009-08-18 12:50:00,6.68,6.68,6.68,6.68,19600.0,5.3811,5.3811,5.3811,5.3811,19600.0
2009-08-18 12:55:00,6.68,6.68,6.68,6.68,6000.0,5.3811,5.3811,5.3811,5.3811,6000.0
2009-08-18 13:00:00,6.68,6.68,6.68,6.68,23200.0,5.3811,5.3811,5.3811,5.3811,23200.0
2009-08-18 13:05:00,6.68,6.68,6.67,6.68,15600.0,5.3811,5.3811,5.373,5.3811,15600.0
2009-08-18 13:10:00,6.67,6.68,6.67,6.67,34000.0,5.373,5.3811,5.373,5.373,34000.0
2009-08-18 13:15:00,6.67,6.68,6.67,6.67,11600.0,5.373,5.3811,5.373,5.373,11600.0
2009-08-18 13:20:00,6.67,6.68,6.67,6.68,19200.0,5.373,5.3811,5.373,5.3811,19200.0
2009-08-18 13:25:00,6.68,6.68,6.68,6.68,42400.0,5.3811,5.3811,5.3811,5.3811,42400.0
2009-08-18 13:30:00,6.68,6.68,6.66,6.66,69600.0,5.3811,5.3811,5.3649,5.3649,69600.0
2009-08-18 13:35:00,6.66,6.67,6.65,6.66,70000.0,5.3649,5.373,5.3569,5.3649,70000.0
2009-08-18 13:40:00,6.66,6.67,6.65,6.67,249200.0,5.3649,5.373,5.3569,5.373,249200.0
2009-08-18 13:45:00,6.67,6.67,6.66,6.66,10000.0,5.373,5.373,5.3649,5.3649,10000.0
2009-08-18 13:50:00,6.66,6.67,6.66,6.66,61600.0,5.3649,5.373,5.3649,5.3649,61600.0
2009-08-18 13:55:00,6.66,6.67,6.66,6.66,12800.0,5.3649,5.373,5.3649,5.3649,12800.0
2009-08-18 14:00:00,6.67,6.67,6.67,6.67,17200.0,5.373,5.373,5.373,5.373,17200.0
2009-08-18 14:05:00,6.67,6.67,6.67,6.67,23600.0,5.373,5.373,5.373,5.373,23600.0
2009-08-18 14:10:00,6.67,6.67,6.67,6.67,14000.0,5.373,5.373,5.373,5.373,14000.0
2009-08-18 14:15:00,6.67,6.67,6.67,6.67,14800.0,5.373,5.373,5.373,5.373,14800.0
2009-08-18 14:20:00,6.67,6.67,6.67,6.67,3600.0,5.373,5.373,5.373,5.373,3600.0
2009-08-18 14:25:00,6.67,6.68,6.67,6.68,19200.0,5.373,5.3811,5.373,5.3811,19200.0
2009-08-18 14:30:00,6.68,6.68,6.67,6.68,105200.0,5.3811,5.3811,5.373,5.3811,105200.0
2009-08-18 14:35:00,6.68,6.68,6.67,6.67,45600.0,5.3811,5.3811,5.373,5.373,45600.0
2009-08-18 14:40:00,6.67,6.67,6.67,6.67,24800.0,5.373,5.373,5.373,5.373,24800.0
2009-08-18 14:45:00,6.67,6.68,6.67,6.67,57200.0,5.373,5.3811,5.373,5.373,57200.0
2009-08-18 14:50:00,6.67,6.67,6.67,6.67,23600.0,5.373,5.373,5.373,5.373,23600.0
2009-08-18 14:55:00,6.67,6.67,6.65,6.65,264800.0,5.373,5.373,5.3569,5.3569,264800.0
2009-08-18 15:00:00,6.65,6.66,6.65,6.66,45600.0,5.3569,5.3649,5.3569,5.3649,45600.0
2009-08-18 15:05:00,6.66,6.66,6.65,6.65,31600.0,5.3649,5.3649,5.3569,5.3569,31600.0
2009-08-18 15:10:00,6.65,6.66,6.65,6.66,39600.0,5.3569,5.3649,5.3569,5.3649,39600.0
2009-08-18 15:15:00,6.65,6.66,6.65,6.66,40800.0,5.3569,5.3649,5.3569,5.3649,40800.0
2009-08-18 15:20:00,6.66,6.66,6.66,6.66,46800.0,5.3649,5.3649,5.3649,5.3649,46800.0
2009-08-18 15:25:00,6.66,6.66,6.64,6.65,100400.0,5.3649,5.3649,5.3488,5.3569,100400.0
2009-08-18 15:30:00,6.64,6.65,6.64,6.65,92000.0,5.3488,5.3569,5.3488,5.3569,92000.0
2009-08-18 15:35:00,6.65,6.66,6.65,6.66,92000.0,5.3569,5.3649,5.3569,5.3649,92000.0
2009-08-18 15:40:00,6.66,6.66,6.65,6.65,167600.0,5.3649,5.3649,5.3569,5.3569,167600.0
2009-08-18 15:45:00,6.65,6.67,6.65,6.67,137600.0,5.3569,5.373,5.3569,5.373,137600.0
2009-08-18 15:50:00,6.67,6.67,6.66,6.66,677200.0,5.373,5.373,5.3649,5.3649,677200.0
2009-08-18 15:55:00,6.66,6.67,6.66,6.67,719600.0,5.3649,5.373,5.3649,5.373,719600.0
2009-08-19 09:30:00,6.63,6.66,6.61,6.66,42400.0,5.3408,5.3649,5.3247,5.3649,42400.0
2009-08-19 09:35:00,6.66,6.66,6.65,6.66,52400.0,5.3649,5.3649,5.3569,5.3649,52400.0
2009-08-19 09:40:00,6.66,6.67,6.66,6.67,44000.0,5.3649,5.373,5.3649,5.373,44000.0
2009-08-19 09:45:00,6.67,6.69,6.67,6.67,84400.0,5.373,5.3891,5.373,5.373,84400.0
2009-08-19 09:50:00,6.67,6.68,6.67,6.68,59600.0,5.373,5.3811,5.373,5.3811,59600.0
2009-08-19 09:55:00,6.67,6.68,6.66,6.66,37600.0,5.373,5.3811,5.3649,5.3649,37600.0
2009-08-19 10:00:00,6.66,6.68,6.66,6.68,74400.0,5.3649,5.3811,5.3649,5.3811,74400.0
2009-08-19 10:05:00,6.68,6.68,6.67,6.67,46800.0,5.3811,5.3811,5.373,5.373,46800.0
2009-08-19 10:10:00,6.67,6.68,6.67,6.68,38400.0,5.373,5.3811,5.373,5.3811,38400.0
2009-08-19 10:15:00,6.68,6.68,6.68,6.68,40800.0,5.3811,5.3811,5.3811,5.3811,40800.0
2009-08-19 10:20:00,6.68,6.68,6.66,6.66,58000.0,5.3811,5.3811,5.3649,5.3649,58000.0
2009-08-19 10:25:00,6.66,6.67,6.65,6.67,19600.0,5.3649,5.373,5.3569,5.373,19600.0
2009-08-19 10:30:00,6.67,6.68,6.67,6.67,63600.0,5.373,5.3811,5.373,5.373,63600.0
2009-08-19 10:35:00,6.67,6.67,6.66,6.67,14400.0,5.373,5.373,5.3649,5.373,14400.0
2009-08-19 10:40:00,6.68,6.68,6.67,6.68,19600.0,5.3811,5.3811,5.373,5.3811,19600.0
2009-08-19 10:45:00,6.68,6.68,6.66,6.66,17600.0,5.3811,5.3811,5.3649,5.3649,17600.0
2009-08-19 10:50:00,6.66,6.66,6.65,6.65,22400.0,5.3649,5.3649,5.3569,5.3569,22400.0
2009-08-19 10:55:00,6.66,6.66,6.65,6.66,26400.0,5.3649,5.3649,5.3569,5.3649,26400.0
2009-08-19 11:00:00,6.66,6.67,6.66,6.67,26000.0,5.3649,5.373,5.3649,5.373,26000.0
2009-08-19 11:05:00,6.67,6.68,6.66,6.66,33600.0,5.373,5.3811,5.3649,5.3649,33600.0
2009-08-19 11:10:00,6.66,6.66,6.65,6.66,18800.0,5.3649,5.3649,5.3569,5.3649,18800.0
2009-08-19 11:15:00,6.66,6.66,6.66,6.66,17600.0,5.3649,5.3649,5.3649,5.3649,17600.0
2009-08-19 11:20:00,6.67,6.67,6.65,6.66,8400.0,5.373,5.373,5.3569,5.3649,8400.0
2009-08-19 11:25:00,6.65,6.67,6.65,6.67,18000.0,5.3569,5.373,5.3569,5.373,18000.0
2009-08-19 11:30:00,6.67,6.67,6.66,6.66,24000.0,5.373,5.373,5.3649,5.3649,24000.0
2009-08-19 11:35:00,6.66,6.66,6.65,6.66,59200.0,5.3649,5.3649,5.3569,5.3649,59200.0
2009-08-19 11:40:00,6.66,6.66,6.66,6.66,14000.0,5.3649,5.3649,5.3649,5.3649,14000.0
2009-08-19 11:45:00,6.66,6.67,6.66,6.67,19600.0,5.3649,5.373,5.3649,5.373,19600.0
2009-08-19 11:50:00,6.68,6.69,6.68,6.68,124000.0,5.3811,5.3891,5.3811,5.3811,124000.0
2009-08-19 11:55:00,6.69,6.69,6.68,6.69,92800.0,5.3891,5.3891,5.3811,5.3891,92800.0
2009-08-19 12:00:00,6.69,6.7,6.68,6.69,156400.0,5.3891,5.3972,5.3811,5.3891,156400.0
2009-08-19 12:05:00,6.69,6.72,6.69,6.72,158000.0,5.3891,5.4133,5.3891,5.4133,158000.0
2009-08-19 12:10:00,6.72,6.73,6.72,6.72,40800.0,5.4133,5.4213,5.4133,5.4133,40800.0
2009-08-19 12:15:00,6.72,6.73,6.72,6.73,11200.0,5.4133,5.4213,5.4133,5.4213,11200.0
2009-08-19 12:20:00,6.72,6.73,6.72,6.73,36400.0,5.4133,5.4213,5.4133,5.4213,36400.0
2009-08-19 12:25:00,6.73,6.73,6.72,6.72,21600.0,5.4213,5.4213,5.4133,5.4133,21600.0
2009-08-19 12:30:00,6.72,6.73,6.72,6.73,36800.0,5.4133,5.4213,5.4133,5.4213,36800.0
2009-08-19 12:35:00,6.73,6.73,6.73,6.73,54800.0,5.4213,5.4213,5.4213,5.4213,54800.0
2009-08-19 12:40:00,6.73,6.73,6.72,6.73,26400.0,5.4213,5.4213,5.4133,5.4213,26400.0
2009-08-19 12:45:00,6.73,6.73,6.72,6.73,11200.0,5.4213,5.4213,5.4133,5.4213,11200.0
2009-08-19 12:50:00,6.73,6.73,6.73,6.73,55600.0,5.4213,5.4213,5.4213,5.4213,55600.0
2009-08-19 12:55:00,6.73,6.73,6.73,6.73,16000.0,5.4213,5.4213,5.4213,5.4213,16000.0
2009-08-19 13:00:00,6.73,6.74,6.73,6.74,34400.0,5.4213,5.4294,5.4213,5.4294,34400.0
2009-08-19 13:05:00,6.74,6.75,6.74,6.75,29600.0,5.4294,5.4374,5.4294,5.4374,29600.0
2009-08-19 13:10:00,6.75,6.76,6.75,6.76,65600.0,5.4374,5.4455,5.4374,5.4455,65600.0
2009-08-19 13:15:00,6.76,6.76,6.76,6.76,13200.0,5.4455,5.4455,5.4455,5.4455,13200.0
2009-08-19 13:20:00,6.76,6.77,6.76,6.76,26800.0,5.4455,5.4536,5.4455,5.4455,26800.0
2009-08-19 13:25:00,6.76,6.77,6.76,6.76,31600.0,5.4455,5.4536,5.4455,5.4455,31600.0
2009-08-19 13:30:00,6.76,6.76,6.75,6.75,13200.0,5.4455,5.4455,5.4374,5.4374,13200.0
2009-08-19 13:35:00,6.75,6.75,6.75,6.75,23200.0,5.4374,5.4374,5.4374,5.4374,23200.0
2009-08-19 13:40:00,6.75,6.76,6.75,6.75,16400.0,5.4374,5.4455,5.4374,5.4374,16400.0
2009-08-19 13:45:00,6.75,6.76,6.74,6.76,22800.0,5.4374,5.4455,5.4294,5.4455,22800.0
2009-08-19 13:50:00,6.76,6.76,6.76,6.76,32400.0,5.4455,5.4455,5.4455,5.4455,32400.0
2009-08-19 13:55:00,6.76,6.76,6.76,6.76,14800.0,5.4455,5.4455,5.4455,5.4455,14800.0
2009-08-19 14:00:00,6.76,6.77,6.76,6.76,22800.0,5.4455,5.4536,5.4455,5.4455,22800.0
2009-08-19 14:05:00,6.76,6.77,6.76,6.76,24000.0,5.4455,5.4536,5.4455,5.4455,24000.0
2009-08-19 14:10:00,6.76,6.76,6.76,6.76,20400.0,5.4455,5.4455,5.4455,5.4455,20400.0
2009-08-19 14:15:00,6.76,6.77,6.76,6.76,34000.0,5.4455,5.4536,5.4455,5.4455,34000.0
2009-08-19 14:20:00,6.76,6.77,6.76,6.76,17600.0,5.4455,5.4536,5.4455,5.4455,17600.0
2009-08-19 14:25:00,6.76,6.76,6.76,6.76,10000.0,5.4455,5.4455,5.4455,5.4455,10000.0
2009-08-19 14:30:00,6.76,6.76,6.74,6.74,60800.0,5.4455,5.4455,5.4294,5.4294,60800.0
2009-08-19 14:35:00,6.74,6.74,6.73,6.74,38400.0,5.4294,5.4294,5.4213,5.4294,38400.0
2009-08-19 14:40:00,6.74,6.74,6.73,6.73,51200.0,5.4294,5.4294,5.4213,5.4213,51200.0
2009-08-19 14:45:00,6.73,6.73,6.73,6.73,32800.0,5.4213,5.4213,5.4213,5.4213,32800.0
2009-08-19 14:50:00,6.73,6.74,6.73,6.74,35600.0,5.4213,5.4294,5.4213,5.4294,35600.0
2009-08-19 14:55:00,6.74,6.75,6.74,6.74,32000.0,5.4294,5.4374,5.4294,5.4294,32000.0
2009-08-19 15:00:00,6.74,6.74,6.73,6.73,36000.0,5.4294,5.4294,5.4213,5.4213,36000.0
2009-08-19 15:05:00,6.73,6.73,6.71,6.72,51200.0,5.4213,5.4213,5.4052,5.4133,51200.0
2009-08-19 15:10:00,6.72,6.72,6.71,6.71,39600.0,5.4133,5.4133,5.4052,5.4052,39600.0
2009-08-19 15:15:00,6.72,6.72,6.71,6.72,14000.0,5.4133,5.4133,5.4052,5.4133,14000.0
2009-08-19 15:20:00,6.72,6.72,6.71,6.72,18800.0,5.4133,5.4133,5.4052,5.4133,18800.0
2009-08-19 15:25:00,6.72,6.73,6.72,6.73,26800.0,5.4133,5.4213,5.4133,5.4213,26800.0
2009-08-19 15:30:00,6.73,6.73,6.72,6.73,33200.0,5.4213,5.4213,5.4133,5.4213,33200.0
2009-08-19 15:35:00,6.73,6.74,6.72,6.74,44400.0,5.4213,5.4294,5.4133,5.4294,44400.0
2009-08-19 15:40:00,6.74,6.75,6.74,6.75,74400.0,5.4294,5.4374,5.4294,5.4374,74400.0
2009-08-19 15:45:00,6.74,6.75,6.74,6.74,44800.0,5.4294,5.4374,5.4294,5.4294,44800.0
2009-08-19 15:50:00,6.74,6.75,6.74,6.75,65200.0,5.4294,5.4374,5.4294,5.4374,65200.0
2009-08-19 15:55:00,6.75,6.76,6.75,6.76,174800.0,5.4374,5.4455,5.4374,5.4455,174800.0
2009-08-20 09:30:00,6.68,6.75,6.67,6.72,120400.0,5.3811,5.4374,5.373,5.4133,120400.0
2009-08-20 09:35:00,6.72,6.74,6.71,6.74,41200.0,5.4133,5.4294,5.4052,5.4294,41200.0
2009-08-20 09:40:00,6.74,6.76,6.74,6.75,49600.0,5.4294,5.4455,5.4294,5.4374,49600.0
2009-08-20 09:45:00,6.75,6.76,6.75,6.76,15200.0,5.4374,5.4455,5.4374,5.4455,15200.0
2009-08-20 09:50:00,6.77,6.78,6.76,6.77,42400.0,5.4536,5.4616,5.4455,5.4536,42400.0
2009-08-20 09:55:00,6.77,6.79,6.77,6.79,35200.0,5.4536,5.4697,5.4536,5.4697,35200.0
2009-08-20 10:00:00,6.8,6.8,6.78,6.78,28800.0,5.4777,5.4777,5.4616,5.4616,28800.0
2009-08-20 10:05:00,6.78,6.78,6.76,6.77,45600.0,5.4616,5.4616,5.4455,5.4536,45600.0
2009-08-20 10:10:00,6.77,6.77,6.75,6.76,34400.0,5.4536,5.4536,5.4374,5.4455,34400.0
2009-08-20 10:15:00,6.76,6.77,6.76,6.76,20000.0,5.4455,5.4536,5.4455,5.4455,20000.0
2009-08-20 10:20:00,6.76,6.77,6.75,6.76,18000.0,5.4455,5.4536,5.4374,5.4455,18000.0
2009-08-20 10:25:00,6.76,6.76,6.76,6.76,9200.0,5.4455,5.4455,5.4455,5.4455,9200.0
2009-08-20 10:30:00,6.76,6.76,6.75,6.75,51200.0,5.4455,5.4455,5.4374,5.4374,51200.0
2009-08-20 10:35:00,6.75,6.75,6.74,6.74,38000.0,5.4374,5.4374,5.4294,5.4294,38000.0
2009-08-20 10:40:00,6.74,6.75,6.74,6.75,76800.0,5.4294,5.4374,5.4294,5.4374,76800.0
2009-08-20 10:45:00,6.75,6.75,6.75,6.75,15200.0,5.4374,5.4374,5.4374,5.4374,15200.0
2009-08-20 10:50:00,6.75,6.75,6.73,6.73,36800.0,5.4374,5.4374,5.4213,5.4213,36800.0
2009-08-20 10:55:00,6.74,6.74,6.73,6.73,20000.0,5.4294,5.4294,5.4213,5.4213,20000.0
2009-08-20 11:00:00,6.73,6.74,6.72,6.73,27200.0,5.4213,5.4294,5.4133,5.4213,27200.0
2009-08-20 11:05:00,6.74,6.74,6.72,6.72,20800.0,5.4294,5.4294,5.4133,5.4133,20800.0
2009-08-20 11:10:00,6.72,6.73,6.72,6.72,23200.0,5.4133,5.4213,5.4133,5.4133,23200.0
2009-08-20 11:15:00,6.72,6.73,6.72,6.73,22000.0,5.4133,5.4213,5.4133,5.4213,22000.0
2009-08-20 11:20:00,6.72,6.73,6.72,6.73,26400.0,5.4133,5.4213,5.4133,5.4213,26400.0
2009-08-20 11:25:00,6.73,6.73,6.72,6.72,20000.0,5.4213,5.4213,5.4133,5.4133,20000.0
2009-08-20 11:30:00,6.73,6.73,6.73,6.73,7600.0,5.4213,5.4213,5.4213,5.4213,7600.0
2009-08-20 11:35:00,6.73,6.73,6.72,6.72,23600.0,5.4213,5.4213,5.4133,5.4133,23600.0
2009-08-20 11:40:00,6.72,6.72,6.72,6.72,17600.0,5.4133,5.4133,5.4133,5.4133,17600.0
2009-08-20 11:45:00,6.72,6.73,6.72,6.73,19200.0,5.4133,5.4213,5.4133,5.4213,19200.0
2009-08-20 11:50:00,6.73,6.74,6.72,6.74,50000.0,5.4213,5.4294,5.4133,5.4294,50000.0
2009-08-20 11:55:00,6.74,6.74,6.72,6.72,17200.0,5.4294,5.4294,5.4133,5.4133,17200.0
2009-08-20 12:00:00,6.72,6.72,6.72,6.72,11200.0,5.4133,5.4133,5.4133,5.4133,11200.0
2009-08-20 12:05:00,6.72,6.72,6.72,6.72,12000.0,5.4133,5.4133,5.4133,5.4133,12000.0
2009-08-20 12:10:00,6.72,6.72,6.72,6.72,10000.0,5.4133,5.4133,5.4133,5.4133,10000.0
2009-08-20 12:15:00,6.72,6.72,6.72,6.72,4000.0,5.4133,5.4133,5.4133,5.4133,4000.0
2009-08-20 12:20:00,6.72,6.72,6.71,6.71,49200.0,5.4133,5.4133,5.4052,5.4052,49200.0
2009-08-20 12:25:00,6.71,6.72,6.71,6.72,33600.0,5.4052,5.4133,5.4052,5.4133,33600.0
2009-08-20 12:30:00,6.72,6.72,6.72,6.72,8400.0,5.4133,5.4133,5.4133,5.4133,8400.0
2009-08-20 12:35:00,6.72,6.72,6.72,6.72,8400.0,5.4133,5.4133,5.4133,5.4133,8400.0
2009-08-20 12:40:00,6.72,6.72,6.72,6.72,28400.0,5.4133,5.4133,5.4133,5.4133,28400.0
2009-08-20 12:45:00,6.72,6.72,6.72,6.72,20400.0,5.4133,5.4133,5.4133,5.4133,20400.0
2009-08-20 12:50:00,6.72,6.72,6.72,6.72,7600.0,5.4133,5.4133,5.4133,5.4133,7600.0
2009-08-20 12:55:00,6.72,6.72,6.72,6.72,12000.0,5.4133,5.4133,5.4133,5.4133,12000.0
2009-08-20 13:00:00,6.72,6.72,6.72,6.72,7600.0,5.4133,5.4133,5.4133,5.4133,7600.0
2009-08-20 13:05:00,6.72,6.72,6.72,6.72,9600.0,5.4133,5.4133,5.4133,5.4133,9600.0
2009-08-20 13:10:00,6.72,6.72,6.72,6.72,11600.0,5.4133,5.4133,5.4133,5.4133,11600.0
2009-08-20 13:15:00,6.72,6.72,6.72,6.72,13200.0,5.4133,5.4133,5.4133,5.4133,13200.0
2009-08-20 13:20:00,6.72,6.72,6.72,6.72,11600.0,5.4133,5.4133,5.4133,5.4133,11600.0
2009-08-20 13:25:00,6.72,6.73,6.72,6.73,49200.0,5.4133,5.4213,5.4133,5.4213,49200.0
2009-08-20 13:30:00,6.73,6.74,6.73,6.74,27600.0,5.4213,5.4294,5.4213,5.4294,27600.0
2009-08-20 13:35:00,6.74,6.75,6.74,6.74,38000.0,5.4294,5.4374,5.4294,5.4294,38000.0
2009-08-20 13:40:00,6.74,6.74,6.73,6.73,46400.0,5.4294,5.4294,5.4213,5.4213,46400.0
2009-08-20 13:45:00,6.73,6.73,6.73,6.73,7200.0,5.4213,5.4213,5.4213,5.4213,7200.0
2009-08-20 13:50:00,6.73,6.73,6.73,6.73,41600.0,5.4213,5.4213,5.4213,5.4213,41600.0
2009-08-20 13:55:00,6.73,6.73,6.73,6.73,6000.0,5.4213,5.4213,5.4213,5.4213,6000.0
2009-08-20 14:00:00,6.73,6.74,6.73,6.74,18000.0,5.4213,5.4294,5.4213,5.4294,18000.0
2009-08-20 14:05:00,6.74,6.74,6.74,6.74,7200.0,5.4294,5.4294,5.4294,5.4294,7200.0
2009-08-20 14:10:00,6.74,6.74,6.74,6.74,13600.0,5.4294,5.4294,5.4294,5.4294,13600.0
2009-08-20 14:15:00,6.74,6.74,6.74,6.74,13600.0,5.4294,5.4294,5.4294,5.4294,13600.0
2009-08-20 14:20:00,6.74,6.74,6.74,6.74,16400.0,5.4294,5.4294,5.4294,5.4294,16400.0
2009-08-20 14:25:00,6.74,6.74,6.74,6.74,15200.0,5.4294,5.4294,5.4294,5.4294,15200.0
2009-08-20 14:30:00,6.74,6.74,6.74,6.74,14000.0,5.4294,5.4294,5.4294,5.4294,14000.0
2009-08-20 14:35:00,6.74,6.74,6.74,6.74,24000.0,5.4294,5.4294,5.4294,5.4294,24000.0
2009-08-20 14:40:00,6.74,6.74,6.74,6.74,18400.0,5.4294,5.4294,5.4294,5.4294,18400.0
2009-08-20 14:45:00,6.74,6.74,6.74,6.74,31600.0,5.4294,5.4294,5.4294,5.4294,31600.0
2009-08-20 14:50:00,6.74,6.74,6.74,6.74,36400.0,5.4294,5.4294,5.4294,5.4294,36400.0
2009-08-20 14:55:00,6.74,6.74,6.74,6.74,24800.0,5.4294,5.4294,5.4294,5.4294,24800.0
2009-08-20 15:00:00,6.74,6.75,6.74,6.75,42800.0,5.4294,5.4374,5.4294,5.4374,42800.0
2009-08-20 15:05:00,6.75,6.76,6.75,6.76,48400.0,5.4374,5.4455,5.4374,5.4455,48400.0
2009-08-20 15:10:00,6.76,6.76,6.76,6.76,8800.0,5.4455,5.4455,5.4455,5.4455,8800.0
2009-08-20 15:15:00,6.76,6.77,6.76,6.76,28400.0,5.4455,5.4536,5.4455,5.4455,28400.0
2009-08-20 15:20:00,6.77,6.77,6.76,6.77,8000.0,5.4536,5.4536,5.4455,5.4536,8000.0
2009-08-20 15:25:00,6.77,6.78,6.77,6.78,42400.0,5.4536,5.4616,5.4536,5.4616,42400.0
2009-08-20 15:30:00,6.78,6.79,6.77,6.77,126000.0,5.4616,5.4697,5.4536,5.4536,126000.0
2009-08-20 15:35:00,6.77,6.77,6.77,6.77,22000.0,5.4536,5.4536,5.4536,5.4536,22000.0
2009-08-20 15:40:00,6.77,6.78,6.77,6.77,61600.0,5.4536,5.4616,5.4536,5.4536,61600.0
2009-08-20 15:45:00,6.77,6.78,6.77,6.77,84000.0,5.4536,5.4616,5.4536,5.4536,84000.0
2009-08-20 15:50:00,6.77,6.78,6.77,6.77,153200.0,5.4536,5.4616,5.4536,5.4536,153200.0
2009-08-20 15:55:00,6.78,6.78,6.77,6.77,177600.0,5.4616,5.4616,5.4536,5.4536,177600.0
2009-08-21 09:30:00,6.71,6.87,6.6,6.81,719200.0,5.4052,5.5341,5.3166,5.4858,719200.0
2009-08-21 09:35:00,6.82,6.82,6.8,6.81,40800.0,5.4938,5.4938,5.4777,5.4858,40800.0
2009-08-21 09:40:00,6.82,6.84,6.82,6.82,42000.0,5.4938,5.5099,5.4938,5.4938,42000.0
2009-08-21 09:45:00,6.82,6.83,6.81,6.81,29200.0,5.4938,5.5019,5.4858,5.4858,29200.0
2009-08-21 09:50:00,6.81,6.81,6.79,6.81,55200.0,5.4858,5.4858,5.4697,5.4858,55200.0
2009-08-21 09:55:00,6.81,6.85,6.81,6.85,26800.0,5.4858,5.518,5.4858,5.518,26800.0
2009-08-21 10:00:00,6.85,6.91,6.85,6.91,157200.0,5.518,5.5663,5.518,5.5663,157200.0
2009-08-21 10:05:00,6.92,6.92,6.9,6.9,72000.0,5.5744,5.5744,5.5583,5.5583,72000.0
2009-08-21 10:10:00,6.9,6.94,6.9,6.94,98000.0,5.5583,5.5905,5.5583,5.5905,98000.0
2009-08-21 10:15:00,6.94,6.97,6.94,6.96,106800.0,5.5905,5.6147,5.5905,5.6066,106800.0
2009-08-21 10:20:00,6.96,6.96,6.94,6.94,85600.0,5.6066,5.6066,5.5905,5.5905,85600.0
2009-08-21 10:25:00,6.94,6.95,6.93,6.93,30800.0,5.5905,5.5985,5.5824,5.5824,30800.0
2009-08-21 10:30:00,6.93,6.94,6.93,6.93,18400.0,5.5824,5.5905,5.5824,5.5824,18400.0
2009-08-21 10:35:00,6.93,6.94,6.93,6.94,31200.0,5.5824,5.5905,5.5824,5.5905,31200.0
2009-08-21 10:40:00,6.94,6.95,6.94,6.95,37600.0,5.5905,5.5985,5.5905,5.5985,37600.0
2009-08-21 10:45:00,6.95,6.95,6.95,6.95,30400.0,5.5985,5.5985,5.5985,5.5985,30400.0
2009-08-21 10:50:00,6.95,6.95,6.93,6.93,90800.0,5.5985,5.5985,5.5824,5.5824,90800.0
2009-08-21 10:55:00,6.93,6.94,6.93,6.94,20800.0,5.5824,5.5905,5.5824,5.5905,20800.0
2009-08-21 11:00:00,6.94,6.94,6.94,6.94,26400.0,5.5905,5.5905,5.5905,5.5905,26400.0
2009-08-21 11:05:00,6.94,6.94,6.93,6.93,38800.0,5.5905,5.5905,5.5824,5.5824,38800.0
2009-08-21 11:10:00,6.93,6.93,6.93,6.93,11600.0,5.5824,5.5824,5.5824,5.5824,11600.0
2009-08-21 11:15:00,6.93,6.93,6.93,6.93,15200.0,5.5824,5.5824,5.5824,5.5824,15200.0
2009-08-21 11:20:00,6.93,6.93,6.92,6.93,27600.0,5.5824,5.5824,5.5744,5.5824,27600.0
2009-08-21 11:25:00,6.92,6.93,6.92,6.93,19200.0,5.5744,5.5824,5.5744,5.5824,19200.0
2009-08-21 11:30:00,6.93,6.93,6.93,6.93,15600.0,5.5824,5.5824,5.5824,5.5824,15600.0
2009-08-21 11:35:00,6.93,6.93,6.93,6.93,7200.0,5.5824,5.5824,5.5824,5.5824,7200.0
2009-08-21 11:40:00,6.93,6.93,6.93,6.93,30800.0,5.5824,5.5824,5.5824,5.5824,30800.0
2009-08-21 11:45:00,6.93,6.93,6.93,6.93,16800.0,5.5824,5.5824,5.5824,5.5824,16800.0
2009-08-21 11:50:00,6.93,6.93,6.92,6.92,27200.0,5.5824,5.5824,5.5744,5.5744,27200.0
2009-08-21 11:55:00,6.92,6.92,6.92,6.92,19200.0,5.5744,5.5744,5.5744,5.5744,19200.0
2009-08-21 12:00:00,6.92,6.92,6.91,6.91,19200.0,5.5744,5.5744,5.5663,5.5663,19200.0
2009-08-21 12:05:00,6.92,6.92,6.91,6.91,65600.0,5.5744,5.5744,5.5663,5.5663,65600.0
2009-08-21 12:10:00,6.91,6.91,6.91,6.91,7200.0,5.5663,5.5663,5.5663,5.5663,7200.0
2009-08-21 12:15:00,6.91,6.91,6.91,6.91,30400.0,5.5663,5.5663,5.5663,5.5663,30400.0
2009-08-21 12:20:00,6.91,6.91,6.91,6.91,3600.0,5.5663,5.5663,5.5663,5.5663,3600.0
2009-08-21 12:25:00,6.91,6.91,6.91,6.91,8800.0,5.5663,5.5663,5.5663,5.5663,8800.0
2009-08-21 12:30:00,6.91,6.91,6.91,6.91,8000.0,5.5663,5.5663,5.5663,5.5663,8000.0
2009-08-21 12:35:00,6.91,6.91,6.91,6.91,12400.0,5.5663,5.5663,5.5663,5.5663,12400.0
2009-08-21 12:40:00,6.91,6.91,6.9,6.9,32000.0,5.5663,5.5663,5.5583,5.5583,32000.0
2009-08-21 12:45:00,6.91,6.91,6.9,6.9,22000.0,5.5663,5.5663,5.5583,5.5583,22000.0
2009-08-21 12:50:00,6.91,6.91,6.9,6.91,20800.0,5.5663,5.5663,5.5583,5.5663,20800.0
2009-08-21 12:55:00,6.91,6.91,6.9,6.91,6800.0,5.5663,5.5663,5.5583,5.5663,6800.0
2009-08-21 13:00:00,6.91,6.91,6.9,6.9,12400.0,5.5663,5.5663,5.5583,5.5583,12400.0
2009-08-21 13:05:00,6.91,6.91,6.9,6.9,18000.0,5.5663,5.5663,5.5583,5.5583,18000.0
2009-08-21 13:10:00,6.9,6.9,6.89,6.89,18000.0,5.5583,5.5583,5.5502,5.5502,18000.0
2009-08-21 13:15:00,6.9,6.91,6.9,6.9,36800.0,5.5583,5.5663,5.5583,5.5583,36800.0
2009-08-21 13:20:00,6.91,6.91,6.9,6.91,33200.0,5.5663,5.5663,5.5583,5.5663,33200.0
2009-08-21 13:25:00,6.92,6.92,6.91,6.91,10800.0,5.5744,5.5744,5.5663,5.5663,10800.0
2009-08-21 13:30:00,6.91,6.91,6.91,6.91,10800.0,5.5663,5.5663,5.5663,5.5663,10800.0
2009-08-21 13:35:00,6.91,6.91,6.9,6.9,26400.0,5.5663,5.5663,5.5583,5.5583,26400.0
2009-08-21 13:40:00,6.9,6.9,6.9,6.9,23600.0,5.5583,5.5583,5.5583,5.5583,23600.0
2009-08-21 13:45:00,6.89,6.89,6.88,6.89,18000.0,5.5502,5.5502,5.5422,5.5502,18000.0
2009-08-21 13:50:00,6.88,6.89,6.88,6.89,34000.0,5.5422,5.5502,5.5422,5.5502,34000.0
2009-08-21 13:55:00,6.89,6.89,6.88,6.89,9200.0,5.5502,5.5502,5.5422,5.5502,9200.0
2009-08-21 14:00:00,6.89,6.89,6.88,6.88,20000.0,5.5502,5.5502,5.5422,5.5422,20000.0
2009-08-21 14:05:00,6.88,6.89,6.88,6.88,44800.0,5.5422,5.5502,5.5422,5.5422,44800.0
2009-08-21 14:10:00,6.88,6.89,6.88,6.89,39200.0,5.5422,5.5502,5.5422,5.5502,39200.0
2009-08-21 14:15:00,6.9,6.9,6.89,6.89,21600.0,5.5583,5.5583,5.5502,5.5502,21600.0
2009-08-21 14:20:00,6.89,6.89,6.89,6.89,2800.0,5.5502,5.5502,5.5502,5.5502,2800.0
2009-08-21 14:25:00,6.89,6.89,6.89,6.89,12800.0,5.5502,5.5502,5.5502,5.5502,12800.0
2009-08-21 14:30:00,6.89,6.9,6.89,6.9,17600.0,5.5502,5.5583,5.5502,5.5583,17600.0
2009-08-21 14:35:00,6.9,6.9,6.9,6.9,8000.0,5.5583,5.5583,5.5583,5.5583,8000.0
2009-08-21 14:40:00,6.9,6.9,6.9,6.9,8000.0,5.5583,5.5583,5.5583,5.5583,8000.0
2009-08-21 14:45:00,6.9,6.9,6.9,6.9,11200.0,5.5583,5.5583,5.5583,5.5583,11200.0
2009-08-21 14:50:00,6.9,6.9,6.9,6.9,6800.0,5.5583,5.5583,5.5583,5.5583,6800.0
2009-08-21 14:55:00,6.9,6.9,6.89,6.9,35600.0,5.5583,5.5583,5.5502,5.5583,35600.0
2009-08-21 15:00:00,6.9,6.91,6.9,6.91,24800.0,5.5583,5.5663,5.5583,5.5663,24800.0
2009-08-21 15:05:00,6.91,6.92,6.91,6.92,13600.0,5.5663,5.5744,5.5663,5.5744,13600.0
2009-08-21 15:10:00,6.92,6.92,6.91,6.92,41200.0,5.5744,5.5744,5.5663,5.5744,41200.0
2009-08-21 15:15:00,6.92,6.93,6.92,6.93,60800.0,5.5744,5.5824,5.5744,5.5824,60800.0
2009-08-21 15:20:00,6.93,6.93,6.92,6.92,48800.0,5.5824,5.5824,5.5744,5.5744,48800.0
2009-08-21 15:25:00,6.92,6.93,6.92,6.92,52000.0,5.5744,5.5824,5.5744,5.5744,52000.0
2009-08-21 15:30:00,6.92,6.93,6.92,6.92,44000.0,5.5744,5.5824,5.5744,5.5744,44000.0
2009-08-21 15:35:00,6.93,6.93,6.91,6.92,18000.0,5.5824,5.5824,5.5663,5.5744,18000.0
2009-08-21 15:40:00,6.92,6.92,6.92,6.92,67600.0,5.5744,5.5744,5.5744,5.5744,67600.0
2009-08-21 15:45:00,6.92,6.93,6.92,6.92,77600.0,5.5744,5.5824,5.5744,5.5744,77600.0
2009-08-21 15:50:00,6.92,6.93,6.92,6.93,137200.0,5.5744,5.5824,5.5744,5.5824,137200.0
2009-08-21 15:55:00,6.93,6.93,6.92,6.93,184000.0,5.5824,5.5824,5.5744,5.5824,184000.0
2009-08-24 09:30:00,6.93,6.93,6.9,6.92,83200.0,5.5824,5.5824,5.5583,5.5744,83200.0
2009-08-24 09:35:00,6.91,6.93,6.9,6.93,57200.0,5.5663,5.5824,5.5583,5.5824,57200.0
2009-08-24 09:40:00,6.92,6.93,6.92,6.92,45600.0,5.5744,5.5824,5.5744,5.5744,45600.0
2009-08-24 09:45:00,6.93,6.93,6.89,6.9,56400.0,5.5824,5.5824,5.5502,5.5583,56400.0
2009-08-24 09:50:00,6.89,6.9,6.87,6.88,87600.0,5.5502,5.5583,5.5341,5.5422,87600.0
2009-08-24 09:55:00,6.88,6.91,6.88,6.9,116400.0,5.5422,5.5663,5.5422,5.5583,116400.0
2009-08-24 10:00:00,6.9,6.91,6.9,6.9,35600.0,5.5583,5.5663,5.5583,5.5583,35600.0
2009-08-24 10:05:00,6.9,6.92,6.89,6.92,20400.0,5.5583,5.5744,5.5502,5.5744,20400.0
2009-08-24 10:10:00,6.92,6.92,6.9,6.9,18000.0,5.5744,5.5744,5.5583,5.5583,18000.0
2009-08-24 10:15:00,6.9,6.91,6.9,6.91,5200.0,5.5583,5.5663,5.5583,5.5663,5200.0
2009-08-24 10:20:00,6.91,6.91,6.91,6.91,8400.0,5.5663,5.5663,5.5663,5.5663,8400.0
2009-08-24 10:25:00,6.91,6.92,6.91,6.92,38000.0,5.5663,5.5744,5.5663,5.5744,38000.0
2009-08-24 10:30:00,6.92,6.92,6.9,6.9,33600.0,5.5744,5.5744,5.5583,5.5583,33600.0
2009-08-24 10:35:00,6.9,6.9,6.89,6.89,17200.0,5.5583,5.5583,5.5502,5.5502,17200.0
2009-08-24 10:40:00,6.89,6.9,6.89,6.9,28800.0,5.5502,5.5583,5.5502,5.5583,28800.0
2009-08-24 10:45:00,6.9,6.91,6.9,6.9,6400.0,5.5583,5.5663,5.5583,5.5583,6400.0
2009-08-24 10:50:00,6.91,6.91,6.9,6.91,4800.0,5.5663,5.5663,5.5583,5.5663,4800.0
2009-08-24 10:55:00,6.91,6.92,6.91,6.92,6800.0,5.5663,5.5744,5.5663,5.5744,6800.0
2009-08-24 11:00:00,6.92,6.92,6.91,6.92,20400.0,5.5744,5.5744,5.5663,5.5744,20400.0
2009-08-24 11:05:00,6.92,6.92,6.92,6.92,14800.0,5.5744,5.5744,5.5744,5.5744,14800.0
2009-08-24 11:10:00,6.92,6.92,6.92,6.92,5200.0,5.5744,5.5744,5.5744,5.5744,5200.0
2009-08-24 11:15:00,6.92,6.92,6.92,6.92,15200.0,5.5744,5.5744,5.5744,5.5744,15200.0
2009-08-24 11:20:00,6.92,6.92,6.92,6.92,8800.0,5.5744,5.5744,5.5744,5.5744,8800.0
2009-08-24 11:25:00,6.92,6.92,6.91,6.91,35600.0,5.5744,5.5744,5.5663,5.5663,35600.0
2009-08-24 11:30:00,6.91,6.91,6.91,6.91,3600.0,5.5663,5.5663,5.5663,5.5663,3600.0
2009-08-24 11:35:00,6.91,6.91,6.91,6.91,5200.0,5.5663,5.5663,5.5663,5.5663,5200.0
2009-08-24 11:40:00,6.91,6.91,6.91,6.91,9600.0,5.5663,5.5663,5.5663,5.5663,9600.0
2009-08-24 11:45:00,6.91,6.91,6.91,6.91,6000.0,5.5663,5.5663,5.5663,5.5663,6000.0
2009-08-24 11:50:00,6.91,6.91,6.91,6.91,22000.0,5.5663,5.5663,5.5663,5.5663,22000.0
2009-08-24 11:55:00,6.91,6.91,6.91,6.91,3200.0,5.5663,5.5663,5.5663,5.5663,3200.0
2009-08-24 12:00:00,6.91,6.91,6.91,6.91,6800.0,5.5663,5.5663,5.5663,5.5663,6800.0
2009-08-24 12:05:00,6.91,6.91,6.91,6.91,2800.0,5.5663,5.5663,5.5663,5.5663,2800.0
2009-08-24 12:10:00,6.91,6.91,6.91,6.91,4400.0,5.5663,5.5663,5.5663,5.5663,4400.0
2009-08-24 12:15:00,6.91,6.91,6.91,6.91,5600.0,5.5663,5.5663,5.5663,5.5663,5600.0
2009-08-24 12:20:00,6.91,6.91,6.91,6.91,4800.0,5.5663,5.5663,5.5663,5.5663,4800.0
2009-08-24 12:25:00,6.91,6.91,6.91,6.91,3600.0,5.5663,5.5663,5.5663,5.5663,3600.0
2009-08-24 12:30:00,6.91,6.91,6.91,6.91,11200.0,5.5663,5.5663,5.5663,5.5663,11200.0
2009-08-24 12:35:00,6.91,6.91,6.9,6.91,48400.0,5.5663,5.5663,5.5583,5.5663,48400.0
2009-08-24 12:40:00,6.91,6.92,6.91,6.92,15200.0,5.5663,5.5744,5.5663,5.5744,15200.0
2009-08-24 12:45:00,6.92,6.92,6.91,6.91,12800.0,5.5744,5.5744,5.5663,5.5663,12800.0
2009-08-24 12:50:00,6.91,6.91,6.91,6.91,800.0,5.5663,5.5663,5.5663,5.5663,800.0
2009-08-24 12:55:00,6.91,6.91,6.91,6.91,16400.0,5.5663,5.5663,5.5663,5.5663,16400.0
2009-08-24 13:00:00,6.9,6.9,6.89,6.89,34800.0,5.5583,5.5583,5.5502,5.5502,34800.0
2009-08-24 13:05:00,6.89,6.89,6.87,6.87,33600.0,5.5502,5.5502,5.5341,5.5341,33600.0
2009-08-24 13:10:00,6.87,6.88,6.87,6.88,26800.0,5.5341,5.5422,5.5341,5.5422,26800.0
2009-08-24 13:15:00,6.88,6.88,6.88,6.88,16800.0,5.5422,5.5422,5.5422,5.5422,16800.0
2009-08-24 13:20:00,6.88,6.88,6.86,6.86,45600.0,5.5422,5.5422,5.5261,5.5261,45600.0
2009-08-24 13:25:00,6.86,6.87,6.86,6.86,73600.0,5.5261,5.5341,5.5261,5.5261,73600.0
2009-08-24 13:30:00,6.86,6.87,6.86,6.87,19200.0,5.5261,5.5341,5.5261,5.5341,19200.0
2009-08-24 13:35:00,6.87,6.89,6.87,6.89,32000.0,5.5341,5.5502,5.5341,5.5502,32000.0
2009-08-24 13:40:00,6.89,6.89,6.88,6.88,34400.0,5.5502,5.5502,5.5422,5.5422,34400.0
2009-08-24 13:45:00,6.88,6.88,6.88,6.88,4400.0,5.5422,5.5422,5.5422,5.5422,4400.0
2009-08-24 13:50:00,6.89,6.89,6.88,6.88,8800.0,5.5502,5.5502,5.5422,5.5422,8800.0
2009-08-24 13:55:00,6.89,6.89,6.88,6.88,13600.0,5.5502,5.5502,5.5422,5.5422,13600.0
2009-08-24 14:00:00,6.89,6.89,6.88,6.89,10400.0,5.5502,5.5502,5.5422,5.5502,10400.0
2009-08-24 14:05:00,6.89,6.89,6.89,6.89,12800.0,5.5502,5.5502,5.5502,5.5502,12800.0
2009-08-24 14:10:00,6.89,6.89,6.89,6.89,9600.0,5.5502,5.5502,5.5502,5.5502,9600.0
2009-08-24 14:15:00,6.89,6.9,6.89,6.89,18800.0,5.5502,5.5583,5.5502,5.5502,18800.0
2009-08-24 14:20:00,6.89,6.89,6.89,6.89,1600.0,5.5502,5.5502,5.5502,5.5502,1600.0
2009-08-24 14:25:00,6.89,6.89,6.88,6.88,30800.0,5.5502,5.5502,5.5422,5.5422,30800.0
2009-08-24 14:30:00,6.89,6.9,6.88,6.89,89200.0,5.5502,5.5583,5.5422,5.5502,89200.0
2009-08-24 14:35:00,6.89,6.91,6.89,6.91,136000.0,5.5502,5.5663,5.5502,5.5663,136000.0
2009-08-24 14:40:00,6.91,6.91,6.91,6.91,36000.0,5.5663,5.5663,5.5663,5.5663,36000.0
2009-08-24 14:45:00,6.91,6.91,6.9,6.9,6000.0,5.5663,5.5663,5.5583,5.5583,6000.0
2009-08-24 14:50:00,6.9,6.91,6.9,6.9,19200.0,5.5583,5.5663,5.5583,5.5583,19200.0
2009-08-24 14:55:00,6.9,6.9,6.9,6.9,12800.0,5.5583,5.5583,5.5583,5.5583,12800.0
2009-08-24 15:00:00,6.9,6.9,6.89,6.89,42000.0,5.5583,5.5583,5.5502,5.5502,42000.0
2009-08-24 15:05:00,6.89,6.89,6.87,6.87,36800.0,5.5502,5.5502,5.5341,5.5341,36800.0
2009-08-24 15:10:00,6.88,6.88,6.87,6.88,37200.0,5.5422,5.5422,5.5341,5.5422,37200.0
2009-08-24 15:15:00,6.88,6.88,6.87,6.88,49600.0,5.5422,5.5422,5.5341,5.5422,49600.0
2009-08-24 15:20:00,6.88,6.89,6.88,6.89,68000.0,5.5422,5.5502,5.5422,5.5502,68000.0
2009-08-24 15:25:00,6.89,6.9,6.89,6.9,28400.0,5.5502,5.5583,5.5502,5.5583,28400.0
2009-08-24 15:30:00,6.9,6.91,6.9,6.91,52000.0,5.5583,5.5663,5.5583,5.5663,52000.0
2009-08-24 15:35:00,6.91,6.91,6.89,6.89,33200.0,5.5663,5.5663,5.5502,5.5502,33200.0
2009-08-24 15:40:00,6.89,6.9,6.88,6.88,49600.0,5.5502,5.5583,5.5422,5.5422,49600.0
2009-08-24 15:45:00,6.88,6.89,6.87,6.88,176400.0,5.5422,5.5502,5.5341,5.5422,176400.0
2009-08-24 15:50:00,6.88,6.9,6.88,6.89,80800.0,5.5422,5.5583,5.5422,5.5502,80800.0
2009-08-24 15:55:00,6.89,6.9,6.88,6.9,212800.0,5.5502,5.5583,5.5422,5.5583,212800.0
2009-08-25 09:30:00,6.92,6.94,6.82,6.91,94000.0,5.5744,5.5905,5.4938,5.5663,94000.0
2009-08-25 09:35:00,6.91,6.92,6.89,6.92,48000.0,5.5663,5.5744,5.5502,5.5744,48000.0
2009-08-25 09:40:00,6.92,6.94,6.92,6.93,33600.0,5.5744,5.5905,5.5744,5.5824,33600.0
2009-08-25 09:45:00,6.94,6.95,6.94,6.94,41200.0,5.5905,5.5985,5.5905,5.5905,41200.0
2009-08-25 09:50:00,6.94,6.96,6.94,6.96,44800.0,5.5905,5.6066,5.5905,5.6066,44800.0
2009-08-25 09:55:00,6.96,6.97,6.96,6.97,51200.0,5.6066,5.6147,5.6066,5.6147,51200.0
2009-08-25 10:00:00,6.97,7.0,6.96,6.99,193200.0,5.6147,5.6388,5.6066,5.6308,193200.0
2009-08-25 10:05:00,7.0,7.0,6.97,7.0,118800.0,5.6388,5.6388,5.6147,5.6388,118800.0
2009-08-25 10:10:00,7.0,7.01,6.99,7.0,88400.0,5.6388,5.6469,5.6308,5.6388,88400.0
2009-08-25 10:15:00,7.0,7.0,6.94,6.95,130400.0,5.6388,5.6388,5.5905,5.5985,130400.0
2009-08-25 10:20:00,6.95,6.96,6.95,6.96,35200.0,5.5985,5.6066,5.5985,5.6066,35200.0
2009-08-25 10:25:00,6.96,6.96,6.94,6.94,32000.0,5.6066,5.6066,5.5905,5.5905,32000.0
2009-08-25 10:30:00,6.94,6.95,6.93,6.94,32000.0,5.5905,5.5985,5.5824,5.5905,32000.0
2009-08-25 10:35:00,6.94,6.97,6.94,6.97,16400.0,5.5905,5.6147,5.5905,5.6147,16400.0
2009-08-25 10:40:00,6.97,6.99,6.97,6.99,15200.0,5.6147,5.6308,5.6147,5.6308,15200.0
2009-08-25 10:45:00,6.99,6.99,6.95,6.96,73200.0,5.6308,5.6308,5.5985,5.6066,73200.0
2009-08-25 10:50:00,6.96,6.97,6.96,6.96,10800.0,5.6066,5.6147,5.6066,5.6066,10800.0
2009-08-25 10:55:00,6.96,6.96,6.95,6.96,10000.0,5.6066,5.6066,5.5985,5.6066,10000.0
2009-08-25 11:00:00,6.96,6.98,6.96,6.98,14400.0,5.6066,5.6227,5.6066,5.6227,14400.0
2009-08-25 11:05:00,6.98,6.98,6.98,6.98,2400.0,5.6227,5.6227,5.6227,5.6227,2400.0
2009-08-25 11:10:00,6.98,6.98,6.97,6.98,6000.0,5.6227,5.6227,5.6147,5.6227,6000.0
2009-08-25 11:15:00,6.98,6.98,6.97,6.98,36400.0,5.6227,5.6227,5.6147,5.6227,36400.0
2009-08-25 11:20:00,6.98,6.98,6.98,6.98,3200.0,5.6227,5.6227,5.6227,5.6227,3200.0
2009-08-25 11:25:00,6.98,6.99,6.98,6.99,26000.0,5.6227,5.6308,5.6227,5.6308,26000.0
2009-08-25 11:30:00,6.99,6.99,6.99,6.99,4400.0,5.6308,5.6308,5.6308,5.6308,4400.0
2009-08-25 11:35:00,6.99,7.0,6.99,6.99,11600.0,5.6308,5.6388,5.6308,5.6308,11600.0
2009-08-25 11:40:00,6.99,7.0,6.99,7.0,10800.0,5.6308,5.6388,5.6308,5.6388,10800.0
2009-08-25 11:45:00,7.0,7.0,6.99,7.0,5200.0,5.6388,5.6388,5.6308,5.6388,5200.0
2009-08-25 11:50:00,6.99,7.0,6.99,7.0,14800.0,5.6308,5.6388,5.6308,5.6388,14800.0
2009-08-25 11:55:00,7.0,7.0,7.0,7.0,6400.0,5.6388,5.6388,5.6388,5.6388,6400.0
2009-08-25 12:00:00,7.0,7.0,7.0,7.0,3200.0,5.6388,5.6388,5.6388,5.6388,3200.0
2009-08-25 12:05:00,7.0,7.0,7.0,7.0,14000.0,5.6388,5.6388,5.6388,5.6388,14000.0
2009-08-25 12:10:00,7.0,7.0,7.0,7.0,1200.0,5.6388,5.6388,5.6388,5.6388,1200.0
2009-08-25 12:15:00,7.0,7.0,6.99,6.99,3600.0,5.6388,5.6388,5.6308,5.6308,3600.0
2009-08-25 12:20:00,7.0,7.0,6.99,6.99,10000.0,5.6388,5.6388,5.6308,5.6308,10000.0
2009-08-25 12:25:00,7.0,7.0,7.0,7.0,39200.0,5.6388,5.6388,5.6388,5.6388,39200.0
2009-08-25 12:30:00,7.0,7.01,7.0,7.0,30000.0,5.6388,5.6469,5.6388,5.6388,30000.0
2009-08-25 12:35:00,7.0,7.0,6.99,7.0,12400.0,5.6388,5.6388,5.6308,5.6388,12400.0
2009-08-25 12:40:00,7.0,7.0,7.0,7.0,12000.0,5.6388,5.6388,5.6388,5.6388,12000.0
2009-08-25 12:45:00,7.0,7.0,7.0,7.0,2400.0,5.6388,5.6388,5.6388,5.6388,2400.0
2009-08-25 12:50:00,7.0,7.0,6.99,6.99,24800.0,5.6388,5.6388,5.6308,5.6308,24800.0
2009-08-25 12:55:00,6.99,6.99,6.97,6.97,39200.0,5.6308,5.6308,5.6147,5.6147,39200.0
2009-08-25 13:00:00,6.97,6.97,6.97,6.97,3200.0,5.6147,5.6147,5.6147,5.6147,3200.0
2009-08-25 13:05:00,6.97,6.97,6.97,6.97,7200.0,5.6147,5.6147,5.6147,5.6147,7200.0
2009-08-25 13:10:00,6.97,6.97,6.97,6.97,2400.0,5.6147,5.6147,5.6147,5.6147,2400.0
2009-08-25 13:15:00,6.97,6.98,6.97,6.97,50000.0,5.6147,5.6227,5.6147,5.6147,50000.0
2009-08-25 13:20:00,6.97,6.97,6.95,6.97,34800.0,5.6147,5.6147,5.5985,5.6147,34800.0
2009-08-25 13:25:00,6.97,6.97,6.96,6.96,10800.0,5.6147,5.6147,5.6066,5.6066,10800.0
2009-08-25 13:30:00,6.96,6.96,6.95,6.96,18400.0,5.6066,5.6066,5.5985,5.6066,18400.0
2009-08-25 13:35:00,6.96,6.97,6.95,6.97,21200.0,5.6066,5.6147,5.5985,5.6147,21200.0
2009-08-25 13:40:00,6.97,6.97,6.97,6.97,2400.0,5.6147,5.6147,5.6147,5.6147,2400.0
2009-08-25 13:45:00,6.96,6.96,6.95,6.95,42800.0,5.6066,5.6066,5.5985,5.5985,42800.0
2009-08-25 13:50:00,6.95,6.95,6.94,6.95,16800.0,5.5985,5.5985,5.5905,5.5985,16800.0
2009-08-25 13:55:00,6.95,6.95,6.94,6.95,21600.0,5.5985,5.5985,5.5905,5.5985,21600.0
2009-08-25 14:00:00,6.94,6.95,6.94,6.95,20800.0,5.5905,5.5985,5.5905,5.5985,20800.0
2009-08-25 14:05:00,6.95,6.95,6.95,6.95,3200.0,5.5985,5.5985,5.5985,5.5985,3200.0
2009-08-25 14:10:00,6.95,6.96,6.95,6.95,8400.0,5.5985,5.6066,5.5985,5.5985,8400.0
2009-08-25 14:15:00,6.95,6.95,6.95,6.95,57600.0,5.5985,5.5985,5.5985,5.5985,57600.0
2009-08-25 14:20:00,6.95,6.95,6.95,6.95,30800.0,5.5985,5.5985,5.5985,5.5985,30800.0
2009-08-25 14:25:00,6.95,6.96,6.95,6.95,41200.0,5.5985,5.6066,5.5985,5.5985,41200.0
2009-08-25 14:30:00,6.95,6.95,6.95,6.95,14000.0,5.5985,5.5985,5.5985,5.5985,14000.0
2009-08-25 14:35:00,6.95,6.95,6.93,6.93,31200.0,5.5985,5.5985,5.5824,5.5824,31200.0
2009-08-25 14:40:00,6.93,6.93,6.93,6.93,41600.0,5.5824,5.5824,5.5824,5.5824,41600.0
2009-08-25 14:45:00,6.93,6.93,6.93,6.93,10800.0,5.5824,5.5824,5.5824,5.5824,10800.0
2009-08-25 14:50:00,6.93,6.95,6.93,6.94,44000.0,5.5824,5.5985,5.5824,5.5905,44000.0
2009-08-25 14:55:00,6.94,6.94,6.93,6.94,31200.0,5.5905,5.5905,5.5824,5.5905,31200.0
2009-08-25 15:00:00,6.94,6.95,6.93,6.95,58800.0,5.5905,5.5985,5.5824,5.5985,58800.0
2009-08-25 15:05:00,6.95,6.95,6.94,6.94,10800.0,5.5985,5.5985,5.5905,5.5905,10800.0
2009-08-25 15:10:00,6.94,6.94,6.93,6.94,62800.0,5.5905,5.5905,5.5824,5.5905,62800.0
2009-08-25 15:15:00,6.94,6.95,6.94,6.94,8000.0,5.5905,5.5985,5.5905,5.5905,8000.0
2009-08-25 15:20:00,6.94,6.95,6.94,6.95,38400.0,5.5905,5.5985,5.5905,5.5985,38400.0
2009-08-25 15:25:00,6.95,6.95,6.93,6.93,30800.0,5.5985,5.5985,5.5824,5.5824,30800.0
2009-08-25 15:30:00,6.94,6.94,6.91,6.91,103200.0,5.5905,5.5905,5.5663,5.5663,103200.0
2009-08-25 15:35:00,6.91,6.92,6.91,6.91,122000.0,5.5663,5.5744,5.5663,5.5663,122000.0
2009-08-25 15:40:00,6.91,6.91,6.9,6.91,182800.0,5.5663,5.5663,5.5583,5.5663,182800.0
2009-08-25 15:45:00,6.91,6.91,6.9,6.9,151200.0,5.5663,5.5663,5.5583,5.5583,151200.0
2009-08-25 15:50:00,6.9,6.91,6.9,6.9,804800.0,5.5583,5.5663,5.5583,5.5583,804800.0
2009-08-25 15:55:00,6.9,6.91,6.89,6.91,637200.0,5.5583,5.5663,5.5502,5.5663,637200.0
2009-08-26 09:30:00,6.89,6.93,6.89,6.89,30400.0,5.5502,5.5824,5.5502,5.5502,30400.0
2009-08-26 09:35:00,6.9,6.9,6.88,6.89,52800.0,5.5583,5.5583,5.5422,5.5502,52800.0
2009-08-26 09:40:00,6.9,6.91,6.9,6.9,21200.0,5.5583,5.5663,5.5583,5.5583,21200.0
2009-08-26 09:45:00,6.89,6.9,6.88,6.88,24000.0,5.5502,5.5583,5.5422,5.5422,24000.0
2009-08-26 09:50:00,6.89,6.9,6.88,6.9,22000.0,5.5502,5.5583,5.5422,5.5583,22000.0
2009-08-26 09:55:00,6.9,6.93,6.9,6.93,100800.0,5.5583,5.5824,5.5583,5.5824,100800.0
2009-08-26 10:00:00,6.93,6.94,6.92,6.94,142800.0,5.5824,5.5905,5.5744,5.5905,142800.0
2009-08-26 10:05:00,6.94,6.97,6.94,6.96,62800.0,5.5905,5.6147,5.5905,5.6066,62800.0
2009-08-26 10:10:00,6.96,6.99,6.96,6.99,58800.0,5.6066,5.6308,5.6066,5.6308,58800.0
2009-08-26 10:15:00,6.99,7.0,6.99,6.99,38800.0,5.6308,5.6388,5.6308,5.6308,38800.0
2009-08-26 10:20:00,6.99,7.0,6.98,6.98,41200.0,5.6308,5.6388,5.6227,5.6227,41200.0
2009-08-26 10:25:00,6.98,6.99,6.97,6.98,29600.0,5.6227,5.6308,5.6147,5.6227,29600.0
2009-08-26 10:30:00,6.98,6.99,6.97,6.99,38000.0,5.6227,5.6308,5.6147,5.6308,38000.0
2009-08-26 10:35:00,6.99,6.99,6.97,6.98,55200.0,5.6308,5.6308,5.6147,5.6227,55200.0
2009-08-26 10:40:00,6.98,6.98,6.96,6.96,19200.0,5.6227,5.6227,5.6066,5.6066,19200.0
2009-08-26 10:45:00,6.96,6.97,6.95,6.97,43600.0,5.6066,5.6147,5.5985,5.6147,43600.0
2009-08-26 10:50:00,6.97,6.97,6.96,6.97,44400.0,5.6147,5.6147,5.6066,5.6147,44400.0
2009-08-26 10:55:00,6.96,6.97,6.96,6.97,16800.0,5.6066,5.6147,5.6066,5.6147,16800.0
2009-08-26 11:00:00,6.97,6.97,6.96,6.97,18000.0,5.6147,5.6147,5.6066,5.6147,18000.0
2009-08-26 11:05:00,6.97,6.97,6.95,6.95,43600.0,5.6147,5.6147,5.5985,5.5985,43600.0
2009-08-26 11:10:00,6.95,6.95,6.95,6.95,33200.0,5.5985,5.5985,5.5985,5.5985,33200.0
2009-08-26 11:15:00,6.95,6.95,6.93,6.94,24800.0,5.5985,5.5985,5.5824,5.5905,24800.0
2009-08-26 11:20:00,6.93,6.94,6.93,6.93,18800.0,5.5824,5.5905,5.5824,5.5824,18800.0
2009-08-26 11:25:00,6.93,6.95,6.93,6.95,40000.0,5.5824,5.5985,5.5824,5.5985,40000.0
2009-08-26 11:30:00,6.95,6.96,6.94,6.96,54400.0,5.5985,5.6066,5.5905,5.6066,54400.0
2009-08-26 11:35:00,6.95,6.95,6.94,6.95,105200.0,5.5985,5.5985,5.5905,5.5985,105200.0
2009-08-26 11:40:00,6.95,6.96,6.95,6.95,54400.0,5.5985,5.6066,5.5985,5.5985,54400.0
2009-08-26 11:45:00,6.96,6.97,6.96,6.97,32800.0,5.6066,5.6147,5.6066,5.6147,32800.0
2009-08-26 11:50:00,6.97,6.97,6.96,6.97,18800.0,5.6147,5.6147,5.6066,5.6147,18800.0
2009-08-26 11:55:00,6.97,6.97,6.94,6.95,24400.0,5.6147,5.6147,5.5905,5.5985,24400.0
2009-08-26 12:00:00,6.94,6.94,6.93,6.93,28400.0,5.5905,5.5905,5.5824,5.5824,28400.0
2009-08-26 12:05:00,6.94,6.95,6.94,6.94,15600.0,5.5905,5.5985,5.5905,5.5905,15600.0
2009-08-26 12:10:00,6.94,6.95,6.94,6.95,8000.0,5.5905,5.5985,5.5905,5.5985,8000.0
2009-08-26 12:15:00,6.95,6.96,6.95,6.96,14000.0,5.5985,5.6066,5.5985,5.6066,14000.0
2009-08-26 12:20:00,6.96,6.97,6.96,6.96,13200.0,5.6066,5.6147,5.6066,5.6066,13200.0
2009-08-26 12:25:00,6.96,6.96,6.95,6.96,9600.0,5.6066,5.6066,5.5985,5.6066,9600.0
2009-08-26 12:30:00,6.96,6.96,6.96,6.96,22800.0,5.6066,5.6066,5.6066,5.6066,22800.0
2009-08-26 12:35:00,6.96,6.97,6.95,6.96,20400.0,5.6066,5.6147,5.5985,5.6066,20400.0
2009-08-26 12:40:00,6.96,6.96,6.95,6.95,14800.0,5.6066,5.6066,5.5985,5.5985,14800.0
2009-08-26 12:45:00,6.95,6.95,6.94,6.95,16000.0,5.5985,5.5985,5.5905,5.5985,16000.0
2009-08-26 12:50:00,6.95,6.96,6.95,6.95,25200.0,5.5985,5.6066,5.5985,5.5985,25200.0
2009-08-26 12:55:00,6.95,6.96,6.94,6.96,94800.0,5.5985,5.6066,5.5905,5.6066,94800.0
2009-08-26 13:00:00,6.95,6.95,6.95,6.95,59200.0,5.5985,5.5985,5.5985,5.5985,59200.0
2009-08-26 13:05:00,6.95,6.95,6.93,6.93,28400.0,5.5985,5.5985,5.5824,5.5824,28400.0
2009-08-26 13:10:00,6.94,6.94,6.93,6.94,18000.0,5.5905,5.5905,5.5824,5.5905,18000.0
2009-08-26 13:15:00,6.94,6.94,6.92,6.93,20000.0,5.5905,5.5905,5.5744,5.5824,20000.0
2009-08-26 13:20:00,6.93,6.94,6.93,6.94,33200.0,5.5824,5.5905,5.5824,5.5905,33200.0
2009-08-26 13:25:00,6.94,6.95,6.94,6.95,13200.0,5.5905,5.5985,5.5905,5.5985,13200.0
2009-08-26 13:30:00,6.95,6.95,6.94,6.95,9600.0,5.5985,5.5985,5.5905,5.5985,9600.0
2009-08-26 13:35:00,6.95,6.96,6.95,6.96,17600.0,5.5985,5.6066,5.5985,5.6066,17600.0
2009-08-26 13:40:00,6.96,6.96,6.96,6.96,12800.0,5.6066,5.6066,5.6066,5.6066,12800.0
2009-08-26 13:45:00,6.96,6.96,6.95,6.96,21200.0,5.6066,5.6066,5.5985,5.6066,21200.0
2009-08-26 13:50:00,6.96,6.96,6.96,6.96,3200.0,5.6066,5.6066,5.6066,5.6066,3200.0
2009-08-26 13:55:00,6.96,6.98,6.96,6.98,42400.0,5.6066,5.6227,5.6066,5.6227,42400.0
2009-08-26 14:00:00,6.98,6.98,6.97,6.97,16000.0,5.6227,5.6227,5.6147,5.6147,16000.0
2009-08-26 14:05:00,6.98,6.98,6.97,6.98,6800.0,5.6227,5.6227,5.6147,5.6227,6800.0
2009-08-26 14:10:00,6.97,6.98,6.97,6.98,24000.0,5.6147,5.6227,5.6147,5.6227,24000.0
2009-08-26 14:15:00,6.97,6.98,6.97,6.97,8400.0,5.6147,5.6227,5.6147,5.6147,8400.0
2009-08-26 14:20:00,6.97,6.97,6.96,6.96,44400.0,5.6147,5.6147,5.6066,5.6066,44400.0
2009-08-26 14:25:00,6.96,6.96,6.96,6.96,22800.0,5.6066,5.6066,5.6066,5.6066,22800.0
2009-08-26 14:30:00,6.96,6.97,6.96,6.97,77200.0,5.6066,5.6147,5.6066,5.6147,77200.0
2009-08-26 14:35:00,6.97,6.98,6.97,6.98,48000.0,5.6147,5.6227,5.6147,5.6227,48000.0
2009-08-26 14:40:00,6.98,6.98,6.98,6.98,28000.0,5.6227,5.6227,5.6227,5.6227,28000.0
2009-08-26 14:45:00,6.98,6.99,6.98,6.99,46000.0,5.6227,5.6308,5.6227,5.6308,46000.0
2009-08-26 14:50:00,6.99,6.99,6.98,6.98,38000.0,5.6308,5.6308,5.6227,5.6227,38000.0
2009-08-26 14:55:00,6.98,6.98,6.96,6.96,34400.0,5.6227,5.6227,5.6066,5.6066,34400.0
2009-08-26 15:00:00,6.96,6.96,6.95,6.96,25600.0,5.6066,5.6066,5.5985,5.6066,25600.0
2009-08-26 15:05:00,6.96,6.96,6.95,6.95,13600.0,5.6066,5.6066,5.5985,5.5985,13600.0
2009-08-26 15:10:00,6.96,6.96,6.95,6.95,31600.0,5.6066,5.6066,5.5985,5.5985,31600.0
2009-08-26 15:15:00,6.95,6.95,6.95,6.95,12400.0,5.5985,5.5985,5.5985,5.5985,12400.0
2009-08-26 15:20:00,6.95,6.96,6.95,6.96,41200.0,5.5985,5.6066,5.5985,5.6066,41200.0
2009-08-26 15:25:00,6.96,6.97,6.96,6.97,76400.0,5.6066,5.6147,5.6066,5.6147,76400.0
2009-08-26 15:30:00,6.97,6.97,6.96,6.96,82800.0,5.6147,5.6147,5.6066,5.6066,82800.0
2009-08-26 15:35:00,6.96,6.97,6.96,6.97,44000.0,5.6066,5.6147,5.6066,5.6147,44000.0
2009-08-26 15:40:00,6.97,6.97,6.97,6.97,53600.0,5.6147,5.6147,5.6147,5.6147,53600.0
2009-08-26 15:45:00,6.97,6.98,6.97,6.98,150800.0,5.6147,5.6227,5.6147,5.6227,150800.0
2009-08-26 15:50:00,6.98,6.98,6.96,6.97,266400.0,5.6227,5.6227,5.6066,5.6147,266400.0
2009-08-26 15:55:00,6.97,6.98,6.97,6.97,352000.0,5.6147,5.6227,5.6147,5.6147,352000.0
2009-08-27 09:30:00,6.97,6.98,6.94,6.94,34800.0,5.6147,5.6227,5.5905,5.5905,34800.0
2009-08-27 09:35:00,6.94,6.96,6.93,6.93,61600.0,5.5905,5.6066,5.5824,5.5824,61600.0
2009-08-27 09:40:00,6.93,6.93,6.92,6.92,20400.0,5.5824,5.5824,5.5744,5.5744,20400.0
2009-08-27 09:45:00,6.92,6.92,6.9,6.9,36400.0,5.5744,5.5744,5.5583,5.5583,36400.0
2009-08-27 09:50:00,6.91,6.91,6.88,6.88,45200.0,5.5663,5.5663,5.5422,5.5422,45200.0
2009-08-27 09:55:00,6.88,6.89,6.87,6.88,85200.0,5.5422,5.5502,5.5341,5.5422,85200.0
2009-08-27 10:00:00,6.88,6.88,6.85,6.86,184000.0,5.5422,5.5422,5.518,5.5261,184000.0
2009-08-27 10:05:00,6.86,6.86,6.84,6.84,86400.0,5.5261,5.5261,5.5099,5.5099,86400.0
2009-08-27 10:10:00,6.84,6.86,6.84,6.85,32800.0,5.5099,5.5261,5.5099,5.518,32800.0
2009-08-27 10:15:00,6.85,6.87,6.85,6.86,24000.0,5.518,5.5341,5.518,5.5261,24000.0
2009-08-27 10:20:00,6.86,6.89,6.86,6.89,98800.0,5.5261,5.5502,5.5261,5.5502,98800.0
2009-08-27 10:25:00,6.89,6.9,6.89,6.9,23200.0,5.5502,5.5583,5.5502,5.5583,23200.0
2009-08-27 10:30:00,6.9,6.91,6.9,6.91,49200.0,5.5583,5.5663,5.5583,5.5663,49200.0
2009-08-27 10:35:00,6.91,6.91,6.9,6.9,29600.0,5.5663,5.5663,5.5583,5.5583,29600.0
2009-08-27 10:40:00,6.9,6.92,6.9,6.92,22000.0,5.5583,5.5744,5.5583,5.5744,22000.0
2009-08-27 10:45:00,6.92,6.92,6.9,6.9,24800.0,5.5744,5.5744,5.5583,5.5583,24800.0
2009-08-27 10:50:00,6.9,6.9,6.9,6.9,6000.0,5.5583,5.5583,5.5583,5.5583,6000.0
2009-08-27 10:55:00,6.9,6.9,6.9,6.9,13200.0,5.5583,5.5583,5.5583,5.5583,13200.0
2009-08-27 11:00:00,6.9,6.9,6.9,6.9,17600.0,5.5583,5.5583,5.5583,5.5583,17600.0
2009-08-27 11:05:00,6.9,6.91,6.9,6.91,36400.0,5.5583,5.5663,5.5583,5.5663,36400.0
2009-08-27 11:10:00,6.91,6.92,6.91,6.91,21600.0,5.5663,5.5744,5.5663,5.5663,21600.0
2009-08-27 11:15:00,6.91,6.91,6.9,6.9,12400.0,5.5663,5.5663,5.5583,5.5583,12400.0
2009-08-27 11:20:00,6.9,6.91,6.9,6.91,14000.0,5.5583,5.5663,5.5583,5.5663,14000.0
2009-08-27 11:25:00,6.91,6.93,6.91,6.92,26000.0,5.5663,5.5824,5.5663,5.5744,26000.0
2009-08-27 11:30:00,6.92,6.92,6.91,6.92,17200.0,5.5744,5.5744,5.5663,5.5744,17200.0
2009-08-27 11:35:00,6.92,6.92,6.91,6.91,15600.0,5.5744,5.5744,5.5663,5.5663,15600.0
2009-08-27 11:40:00,6.91,6.91,6.9,6.91,14000.0,5.5663,5.5663,5.5583,5.5663,14000.0
2009-08-27 11:45:00,6.91,6.92,6.91,6.92,24400.0,5.5663,5.5744,5.5663,5.5744,24400.0
2009-08-27 11:50:00,6.92,6.92,6.91,6.91,14400.0,5.5744,5.5744,5.5663,5.5663,14400.0
2009-08-27 11:55:00,6.92,6.93,6.91,6.93,22400.0,5.5744,5.5824,5.5663,5.5824,22400.0
2009-08-27 12:00:00,6.93,6.93,6.93,6.93,10400.0,5.5824,5.5824,5.5824,5.5824,10400.0
2009-08-27 12:05:00,6.93,6.94,6.93,6.94,15200.0,5.5824,5.5905,5.5824,5.5905,15200.0
2009-08-27 12:10:00,6.93,6.94,6.93,6.94,15600.0,5.5824,5.5905,5.5824,5.5905,15600.0
2009-08-27 12:15:00,6.94,6.94,6.93,6.93,11600.0,5.5905,5.5905,5.5824,5.5824,11600.0
2009-08-27 12:20:00,6.93,6.93,6.93,6.93,33200.0,5.5824,5.5824,5.5824,5.5824,33200.0
2009-08-27 12:25:00,6.93,6.95,6.93,6.95,25200.0,5.5824,5.5985,5.5824,5.5985,25200.0
2009-08-27 12:30:00,6.95,6.95,6.94,6.94,26000.0,5.5985,5.5985,5.5905,5.5905,26000.0
2009-08-27 12:35:00,6.94,6.94,6.93,6.93,23600.0,5.5905,5.5905,5.5824,5.5824,23600.0
2009-08-27 12:40:00,6.93,6.93,6.93,6.93,16400.0,5.5824,5.5824,5.5824,5.5824,16400.0
2009-08-27 12:45:00,6.93,6.93,6.93,6.93,31200.0,5.5824,5.5824,5.5824,5.5824,31200.0
2009-08-27 12:50:00,6.93,6.93,6.93,6.93,9600.0,5.5824,5.5824,5.5824,5.5824,9600.0
2009-08-27 12:55:00,6.93,6.93,6.93,6.93,11600.0,5.5824,5.5824,5.5824,5.5824,11600.0
2009-08-27 13:00:00,6.93,6.94,6.93,6.94,23200.0,5.5824,5.5905,5.5824,5.5905,23200.0
2009-08-27 13:05:00,6.94,6.95,6.94,6.95,34800.0,5.5905,5.5985,5.5905,5.5985,34800.0
2009-08-27 13:10:00,6.94,6.94,6.92,6.92,39200.0,5.5905,5.5905,5.5744,5.5744,39200.0
2009-08-27 13:15:00,6.92,6.92,6.92,6.92,12800.0,5.5744,5.5744,5.5744,5.5744,12800.0
2009-08-27 13:20:00,6.92,6.93,6.92,6.93,42000.0,5.5744,5.5824,5.5744,5.5824,42000.0
2009-08-27 13:25:00,6.93,6.93,6.93,6.93,20800.0,5.5824,5.5824,5.5824,5.5824,20800.0
2009-08-27 13:30:00,6.93,6.94,6.93,6.94,12800.0,5.5824,5.5905,5.5824,5.5905,12800.0
2009-08-27 13:35:00,6.94,6.95,6.94,6.95,41200.0,5.5905,5.5985,5.5905,5.5985,41200.0
2009-08-27 13:40:00,6.95,6.95,6.94,6.95,33200.0,5.5985,5.5985,5.5905,5.5985,33200.0
2009-08-27 13:45:00,6.95,6.96,6.95,6.96,54000.0,5.5985,5.6066,5.5985,5.6066,54000.0
2009-08-27 13:50:00,6.96,6.97,6.96,6.97,30800.0,5.6066,5.6147,5.6066,5.6147,30800.0
2009-08-27 13:55:00,6.97,6.97,6.95,6.95,38400.0,5.6147,5.6147,5.5985,5.5985,38400.0
2009-08-27 14:00:00,6.96,6.97,6.96,6.97,24400.0,5.6066,5.6147,5.6066,5.6147,24400.0
2009-08-27 14:05:00,6.97,6.98,6.97,6.98,73200.0,5.6147,5.6227,5.6147,5.6227,73200.0
2009-08-27 14:10:00,6.98,6.98,6.97,6.98,22000.0,5.6227,5.6227,5.6147,5.6227,22000.0
2009-08-27 14:15:00,6.98,6.98,6.98,6.98,42800.0,5.6227,5.6227,5.6227,5.6227,42800.0
2009-08-27 14:20:00,6.98,6.99,6.98,6.98,63600.0,5.6227,5.6308,5.6227,5.6227,63600.0
2009-08-27 14:25:00,6.98,6.99,6.98,6.99,19200.0,5.6227,5.6308,5.6227,5.6308,19200.0
2009-08-27 14:30:00,6.98,7.0,6.98,7.0,46000.0,5.6227,5.6388,5.6227,5.6388,46000.0
2009-08-27 14:35:00,7.0,7.0,6.98,6.99,68400.0,5.6388,5.6388,5.6227,5.6308,68400.0
2009-08-27 14:40:00,6.99,7.01,6.99,7.01,22000.0,5.6308,5.6469,5.6308,5.6469,22000.0
2009-08-27 14:45:00,7.0,7.0,7.0,7.0,31600.0,5.6388,5.6388,5.6388,5.6388,31600.0
2009-08-27 14:50:00,7.0,7.01,7.0,7.0,53600.0,5.6388,5.6469,5.6388,5.6388,53600.0
2009-08-27 14:55:00,7.0,7.0,6.99,7.0,91600.0,5.6388,5.6388,5.6308,5.6388,91600.0
2009-08-27 15:00:00,7.0,7.0,6.99,6.99,34800.0,5.6388,5.6388,5.6308,5.6308,34800.0
2009-08-27 15:05:00,6.99,7.0,6.99,7.0,137200.0,5.6308,5.6388,5.6308,5.6388,137200.0
2009-08-27 15:10:00,7.0,7.0,7.0,7.0,63200.0,5.6388,5.6388,5.6388,5.6388,63200.0
2009-08-27 15:15:00,7.0,7.01,7.0,7.01,46000.0,5.6388,5.6469,5.6388,5.6469,46000.0
2009-08-27 15:20:00,7.01,7.01,7.0,7.01,44400.0,5.6469,5.6469,5.6388,5.6469,44400.0
2009-08-27 15:25:00,7.0,7.0,6.99,7.0,170400.0,5.6388,5.6388,5.6308,5.6388,170400.0
2009-08-27 15:30:00,7.0,7.0,7.0,7.0,112800.0,5.6388,5.6388,5.6388,5.6388,112800.0
2009-08-27 15:35:00,7.0,7.0,7.0,7.0,43200.0,5.6388,5.6388,5.6388,5.6388,43200.0
2009-08-27 15:40:00,7.0,7.01,7.0,7.01,134800.0,5.6388,5.6469,5.6388,5.6469,134800.0
2009-08-27 15:45:00,7.01,7.01,7.0,7.01,77200.0,5.6469,5.6469,5.6388,5.6469,77200.0
2009-08-27 15:50:00,7.01,7.01,7.0,7.0,191600.0,5.6469,5.6469,5.6388,5.6388,191600.0
2009-08-27 15:55:00,7.0,7.02,7.0,7.0,428800.0,5.6388,5.6549,5.6388,5.6388,428800.0
2009-08-28 09:30:00,7.03,7.07,7.02,7.02,78400.0,5.663,5.6952,5.6549,5.6549,78400.0
2009-08-28 09:35:00,7.04,7.08,7.03,7.04,41600.0,5.671,5.7033,5.663,5.671,41600.0
2009-08-28 09:40:00,7.04,7.05,7.0,7.0,81200.0,5.671,5.6791,5.6388,5.6388,81200.0
2009-08-28 09:45:00,7.01,7.01,7.0,7.01,62000.0,5.6469,5.6469,5.6388,5.6469,62000.0
2009-08-28 09:50:00,7.01,7.04,7.01,7.04,46800.0,5.6469,5.671,5.6469,5.671,46800.0
2009-08-28 09:55:00,7.04,7.05,7.0,7.0,74000.0,5.671,5.6791,5.6388,5.6388,74000.0
2009-08-28 10:00:00,7.0,7.02,7.0,7.01,65200.0,5.6388,5.6549,5.6388,5.6469,65200.0
2009-08-28 10:05:00,7.0,7.03,7.0,7.03,36800.0,5.6388,5.663,5.6388,5.663,36800.0
2009-08-28 10:10:00,7.03,7.04,7.02,7.02,19600.0,5.663,5.671,5.6549,5.6549,19600.0
2009-08-28 10:15:00,7.02,7.03,7.02,7.02,20800.0,5.6549,5.663,5.6549,5.6549,20800.0
2009-08-28 10:20:00,7.02,7.02,7.0,7.01,11200.0,5.6549,5.6549,5.6388,5.6469,11200.0
2009-08-28 10:25:00,7.0,7.0,6.97,6.98,37200.0,5.6388,5.6388,5.6147,5.6227,37200.0
2009-08-28 10:30:00,6.98,6.98,6.96,6.98,42400.0,5.6227,5.6227,5.6066,5.6227,42400.0
2009-08-28 10:35:00,6.98,7.0,6.98,7.0,10800.0,5.6227,5.6388,5.6227,5.6388,10800.0
2009-08-28 10:40:00,7.0,7.0,6.99,7.0,28800.0,5.6388,5.6388,5.6308,5.6388,28800.0
2009-08-28 10:45:00,7.0,7.0,6.99,7.0,19200.0,5.6388,5.6388,5.6308,5.6388,19200.0
2009-08-28 10:50:00,7.0,7.01,7.0,7.0,6400.0,5.6388,5.6469,5.6388,5.6388,6400.0
2009-08-28 10:55:00,7.0,7.01,6.99,7.0,22400.0,5.6388,5.6469,5.6308,5.6388,22400.0
2009-08-28 11:00:00,6.99,7.0,6.98,6.98,21200.0,5.6308,5.6388,5.6227,5.6227,21200.0
2009-08-28 11:05:00,6.98,6.99,6.98,6.98,52400.0,5.6227,5.6308,5.6227,5.6227,52400.0
2009-08-28 11:10:00,6.98,6.98,6.96,6.98,29600.0,5.6227,5.6227,5.6066,5.6227,29600.0
2009-08-28 11:15:00,6.98,6.98,6.97,6.97,25200.0,5.6227,5.6227,5.6147,5.6147,25200.0
2009-08-28 11:20:00,6.97,6.97,6.97,6.97,9600.0,5.6147,5.6147,5.6147,5.6147,9600.0
2009-08-28 11:25:00,6.97,6.97,6.97,6.97,11200.0,5.6147,5.6147,5.6147,5.6147,11200.0
2009-08-28 11:30:00,6.97,6.97,6.97,6.97,18800.0,5.6147,5.6147,5.6147,5.6147,18800.0
2009-08-28 11:35:00,6.97,6.97,6.96,6.96,14400.0,5.6147,5.6147,5.6066,5.6066,14400.0
2009-08-28 11:40:00,6.96,6.96,6.96,6.96,12400.0,5.6066,5.6066,5.6066,5.6066,12400.0
2009-08-28 11:45:00,6.96,6.96,6.96,6.96,6000.0,5.6066,5.6066,5.6066,5.6066,6000.0
2009-08-28 11:50:00,6.97,6.97,6.96,6.96,13600.0,5.6147,5.6147,5.6066,5.6066,13600.0
2009-08-28 11:55:00,6.96,6.96,6.95,6.96,17600.0,5.6066,5.6066,5.5985,5.6066,17600.0
2009-08-28 12:00:00,6.96,6.96,6.96,6.96,14400.0,5.6066,5.6066,5.6066,5.6066,14400.0
2009-08-28 12:05:00,6.96,6.96,6.95,6.95,35200.0,5.6066,5.6066,5.5985,5.5985,35200.0
2009-08-28 12:10:00,6.95,6.96,6.94,6.94,29600.0,5.5985,5.6066,5.5905,5.5905,29600.0
2009-08-28 12:15:00,6.94,6.94,6.92,6.92,52800.0,5.5905,5.5905,5.5744,5.5744,52800.0
2009-08-28 12:20:00,6.92,6.93,6.92,6.92,51600.0,5.5744,5.5824,5.5744,5.5744,51600.0
2009-08-28 12:25:00,6.92,6.92,6.91,6.91,35600.0,5.5744,5.5744,5.5663,5.5663,35600.0
2009-08-28 12:30:00,6.91,6.91,6.9,6.91,95200.0,5.5663,5.5663,5.5583,5.5663,95200.0
2009-08-28 12:35:00,6.9,6.92,6.9,6.92,17600.0,5.5583,5.5744,5.5583,5.5744,17600.0
2009-08-28 12:40:00,6.92,6.92,6.91,6.91,9200.0,5.5744,5.5744,5.5663,5.5663,9200.0
2009-08-28 12:45:00,6.92,6.92,6.91,6.92,29600.0,5.5744,5.5744,5.5663,5.5744,29600.0
2009-08-28 12:50:00,6.91,6.92,6.91,6.91,12000.0,5.5663,5.5744,5.5663,5.5663,12000.0
2009-08-28 12:55:00,6.91,6.91,6.89,6.9,69200.0,5.5663,5.5663,5.5502,5.5583,69200.0
2009-08-28 13:00:00,6.9,6.91,6.9,6.91,15600.0,5.5583,5.5663,5.5583,5.5663,15600.0
2009-08-28 13:05:00,6.91,6.92,6.91,6.92,19600.0,5.5663,5.5744,5.5663,5.5744,19600.0
2009-08-28 13:10:00,6.92,6.93,6.92,6.92,18800.0,5.5744,5.5824,5.5744,5.5744,18800.0
2009-08-28 13:15:00,6.92,6.92,6.92,6.92,3200.0,5.5744,5.5744,5.5744,5.5744,3200.0
2009-08-28 13:20:00,6.92,6.93,6.92,6.92,48000.0,5.5744,5.5824,5.5744,5.5744,48000.0
2009-08-28 13:25:00,6.92,6.93,6.92,6.92,20800.0,5.5744,5.5824,5.5744,5.5744,20800.0
2009-08-28 13:30:00,6.93,6.93,6.92,6.93,16000.0,5.5824,5.5824,5.5744,5.5824,16000.0
2009-08-28 13:35:00,6.93,6.93,6.92,6.93,16800.0,5.5824,5.5824,5.5744,5.5824,16800.0
2009-08-28 13:40:00,6.93,6.93,6.92,6.92,26000.0,5.5824,5.5824,5.5744,5.5744,26000.0
2009-08-28 13:45:00,6.92,6.92,6.91,6.92,32000.0,5.5744,5.5744,5.5663,5.5744,32000.0
2009-08-28 13:50:00,6.92,6.92,6.91,6.92,39200.0,5.5744,5.5744,5.5663,5.5744,39200.0
2009-08-28 13:55:00,6.92,6.92,6.91,6.92,4800.0,5.5744,5.5744,5.5663,5.5744,4800.0
2009-08-28 14:00:00,6.91,6.92,6.91,6.91,22000.0,5.5663,5.5744,5.5663,5.5663,22000.0
2009-08-28 14:05:00,6.91,6.93,6.91,6.93,37600.0,5.5663,5.5824,5.5663,5.5824,37600.0
2009-08-28 14:10:00,6.93,6.93,6.93,6.93,14000.0,5.5824,5.5824,5.5824,5.5824,14000.0
2009-08-28 14:15:00,6.93,6.94,6.93,6.94,12400.0,5.5824,5.5905,5.5824,5.5905,12400.0
2009-08-28 14:20:00,6.94,6.94,6.93,6.94,22400.0,5.5905,5.5905,5.5824,5.5905,22400.0
2009-08-28 14:25:00,6.94,6.94,6.93,6.94,4800.0,5.5905,5.5905,5.5824,5.5905,4800.0
2009-08-28 14:30:00,6.94,6.94,6.93,6.93,25600.0,5.5905,5.5905,5.5824,5.5824,25600.0
2009-08-28 14:35:00,6.93,6.95,6.93,6.94,12800.0,5.5824,5.5985,5.5824,5.5905,12800.0
2009-08-28 14:40:00,6.94,6.95,6.94,6.94,12800.0,5.5905,5.5985,5.5905,5.5905,12800.0
2009-08-28 14:45:00,6.94,6.95,6.94,6.95,12400.0,5.5905,5.5985,5.5905,5.5985,12400.0
2009-08-28 14:50:00,6.95,6.96,6.95,6.95,23600.0,5.5985,5.6066,5.5985,5.5985,23600.0
2009-08-28 14:55:00,6.95,6.96,6.95,6.95,11600.0,5.5985,5.6066,5.5985,5.5985,11600.0
2009-08-28 15:00:00,6.95,6.96,6.95,6.96,14800.0,5.5985,5.6066,5.5985,5.6066,14800.0
2009-08-28 15:05:00,6.96,6.96,6.95,6.95,15200.0,5.6066,5.6066,5.5985,5.5985,15200.0
2009-08-28 15:10:00,6.95,6.96,6.95,6.96,13200.0,5.5985,5.6066,5.5985,5.6066,13200.0
2009-08-28 15:15:00,6.96,6.96,6.96,6.96,6000.0,5.6066,5.6066,5.6066,5.6066,6000.0
2009-08-28 15:20:00,6.96,6.97,6.96,6.96,18000.0,5.6066,5.6147,5.6066,5.6066,18000.0
2009-08-28 15:25:00,6.97,6.97,6.97,6.97,13600.0,5.6147,5.6147,5.6147,5.6147,13600.0
2009-08-28 15:30:00,6.97,6.97,6.95,6.95,64000.0,5.6147,5.6147,5.5985,5.5985,64000.0
2009-08-28 15:35:00,6.95,6.95,6.94,6.94,42000.0,5.5985,5.5985,5.5905,5.5905,42000.0
2009-08-28 15:40:00,6.95,6.96,6.94,6.94,55200.0,5.5985,5.6066,5.5905,5.5905,55200.0
2009-08-28 15:45:00,6.94,6.95,6.93,6.95,52000.0,5.5905,5.5985,5.5824,5.5985,52000.0
2009-08-28 15:50:00,6.95,6.96,6.95,6.96,25200.0,5.5985,5.6066,5.5985,5.6066,25200.0
2009-08-28 15:55:00,6.96,6.96,6.95,6.95,140800.0,5.6066,5.6066,5.5985,5.5985,140800.0
2009-08-31 09:30:00,6.94,6.97,6.93,6.95,59600.0,5.5905,5.6147,5.5824,5.5985,59600.0
2009-08-31 09:35:00,6.95,6.95,6.92,6.92,36000.0,5.5985,5.5985,5.5744,5.5744,36000.0
2009-08-31 09:40:00,6.92,6.92,6.89,6.92,64800.0,5.5744,5.5744,5.5502,5.5744,64800.0
2009-08-31 09:45:00,6.91,6.92,6.89,6.9,34800.0,5.5663,5.5744,5.5502,5.5583,34800.0
2009-08-31 09:50:00,6.9,6.9,6.87,6.88,61200.0,5.5583,5.5583,5.5341,5.5422,61200.0
2009-08-31 09:55:00,6.88,6.89,6.87,6.89,42400.0,5.5422,5.5502,5.5341,5.5502,42400.0
2009-08-31 10:00:00,6.88,6.88,6.87,6.87,23600.0,5.5422,5.5422,5.5341,5.5341,23600.0
2009-08-31 10:05:00,6.87,6.88,6.87,6.88,26400.0,5.5341,5.5422,5.5341,5.5422,26400.0
2009-08-31 10:10:00,6.88,6.89,6.87,6.89,18000.0,5.5422,5.5502,5.5341,5.5502,18000.0
2009-08-31 10:15:00,6.9,6.9,6.89,6.9,23600.0,5.5583,5.5583,5.5502,5.5583,23600.0
2009-08-31 10:20:00,6.9,6.91,6.88,6.88,30000.0,5.5583,5.5663,5.5422,5.5422,30000.0
2009-08-31 10:25:00,6.88,6.89,6.87,6.88,24800.0,5.5422,5.5502,5.5341,5.5422,24800.0
2009-08-31 10:30:00,6.88,6.88,6.87,6.88,45600.0,5.5422,5.5422,5.5341,5.5422,45600.0
2009-08-31 10:35:00,6.88,6.89,6.88,6.89,80000.0,5.5422,5.5502,5.5422,5.5502,80000.0
2009-08-31 10:40:00,6.89,6.89,6.88,6.88,51200.0,5.5502,5.5502,5.5422,5.5422,51200.0
2009-08-31 10:45:00,6.88,6.89,6.87,6.89,29600.0,5.5422,5.5502,5.5341,5.5502,29600.0
2009-08-31 10:50:00,6.89,6.89,6.88,6.88,42800.0,5.5502,5.5502,5.5422,5.5422,42800.0
2009-08-31 10:55:00,6.87,6.88,6.87,6.88,38400.0,5.5341,5.5422,5.5341,5.5422,38400.0
2009-08-31 11:00:00,6.87,6.88,6.86,6.86,15600.0,5.5341,5.5422,5.5261,5.5261,15600.0
2009-08-31 11:05:00,6.87,6.87,6.86,6.87,24800.0,5.5341,5.5341,5.5261,5.5341,24800.0
2009-08-31 11:10:00,6.87,6.88,6.87,6.87,14000.0,5.5341,5.5422,5.5341,5.5341,14000.0
2009-08-31 11:15:00,6.87,6.88,6.87,6.87,23200.0,5.5341,5.5422,5.5341,5.5341,23200.0
2009-08-31 11:20:00,6.87,6.88,6.85,6.86,47600.0,5.5341,5.5422,5.518,5.5261,47600.0
2009-08-31 11:25:00,6.86,6.87,6.86,6.87,20800.0,5.5261,5.5341,5.5261,5.5341,20800.0
2009-08-31 11:30:00,6.87,6.88,6.86,6.87,16400.0,5.5341,5.5422,5.5261,5.5341,16400.0
2009-08-31 11:35:00,6.87,6.88,6.87,6.88,30400.0,5.5341,5.5422,5.5341,5.5422,30400.0
2009-08-31 11:40:00,6.88,6.88,6.87,6.87,40000.0,5.5422,5.5422,5.5341,5.5341,40000.0
2009-08-31 11:45:00,6.87,6.87,6.86,6.86,26000.0,5.5341,5.5341,5.5261,5.5261,26000.0
2009-08-31 11:50:00,6.86,6.86,6.86,6.86,14000.0,5.5261,5.5261,5.5261,5.5261,14000.0
2009-08-31 11:55:00,6.86,6.86,6.86,6.86,12000.0,5.5261,5.5261,5.5261,5.5261,12000.0
2009-08-31 12:00:00,6.86,6.88,6.86,6.86,44000.0,5.5261,5.5422,5.5261,5.5261,44000.0
2009-08-31 12:05:00,6.86,6.87,6.86,6.86,16800.0,5.5261,5.5341,5.5261,5.5261,16800.0
2009-08-31 12:10:00,6.86,6.87,6.85,6.87,51200.0,5.5261,5.5341,5.518,5.5341,51200.0
2009-08-31 12:15:00,6.87,6.87,6.85,6.86,82400.0,5.5341,5.5341,5.518,5.5261,82400.0
2009-08-31 12:20:00,6.86,6.87,6.86,6.86,37600.0,5.5261,5.5341,5.5261,5.5261,37600.0
2009-08-31 12:25:00,6.86,6.86,6.86,6.86,25600.0,5.5261,5.5261,5.5261,5.5261,25600.0
2009-08-31 12:30:00,6.86,6.86,6.85,6.86,31200.0,5.5261,5.5261,5.518,5.5261,31200.0
2009-08-31 12:35:00,6.85,6.85,6.84,6.85,23200.0,5.518,5.518,5.5099,5.518,23200.0
2009-08-31 12:40:00,6.85,6.85,6.85,6.85,10800.0,5.518,5.518,5.518,5.518,10800.0
2009-08-31 12:45:00,6.85,6.85,6.84,6.85,60800.0,5.518,5.518,5.5099,5.518,60800.0
2009-08-31 12:50:00,6.85,6.86,6.85,6.86,24400.0,5.518,5.5261,5.518,5.5261,24400.0
2009-08-31 12:55:00,6.86,6.86,6.85,6.85,14400.0,5.5261,5.5261,5.518,5.518,14400.0
2009-08-31 13:00:00,6.85,6.85,6.85,6.85,12800.0,5.518,5.518,5.518,5.518,12800.0
2009-08-31 13:05:00,6.85,6.85,6.85,6.85,12800.0,5.518,5.518,5.518,5.518,12800.0
2009-08-31 13:10:00,6.85,6.85,6.85,6.85,10800.0,5.518,5.518,5.518,5.518,10800.0
2009-08-31 13:15:00,6.85,6.85,6.85,6.85,44800.0,5.518,5.518,5.518,5.518,44800.0
2009-08-31 13:20:00,6.85,6.86,6.85,6.86,16000.0,5.518,5.5261,5.518,5.5261,16000.0
2009-08-31 13:25:00,6.85,6.86,6.85,6.86,2800.0,5.518,5.5261,5.518,5.5261,2800.0
2009-08-31 13:30:00,6.86,6.86,6.86,6.86,14400.0,5.5261,5.5261,5.5261,5.5261,14400.0
2009-08-31 13:35:00,6.86,6.87,6.86,6.87,17200.0,5.5261,5.5341,5.5261,5.5341,17200.0
2009-08-31 13:40:00,6.86,6.87,6.85,6.86,35600.0,5.5261,5.5341,5.518,5.5261,35600.0
2009-08-31 13:45:00,6.86,6.86,6.86,6.86,12800.0,5.5261,5.5261,5.5261,5.5261,12800.0
2009-08-31 13:50:00,6.86,6.86,6.86,6.86,68000.0,5.5261,5.5261,5.5261,5.5261,68000.0
2009-08-31 13:55:00,6.86,6.86,6.86,6.86,4400.0,5.5261,5.5261,5.5261,5.5261,4400.0
2009-08-31 14:00:00,6.86,6.86,6.85,6.85,42800.0,5.5261,5.5261,5.518,5.518,42800.0
2009-08-31 14:05:00,6.85,6.86,6.85,6.86,43200.0,5.518,5.5261,5.518,5.5261,43200.0
2009-08-31 14:10:00,6.86,6.86,6.86,6.86,50000.0,5.5261,5.5261,5.5261,5.5261,50000.0
2009-08-31 14:15:00,6.86,6.86,6.85,6.85,24800.0,5.5261,5.5261,5.518,5.518,24800.0
2009-08-31 14:20:00,6.85,6.86,6.85,6.86,51600.0,5.518,5.5261,5.518,5.5261,51600.0
2009-08-31 14:25:00,6.85,6.86,6.85,6.86,18800.0,5.518,5.5261,5.518,5.5261,18800.0
2009-08-31 14:30:00,6.86,6.86,6.86,6.86,27200.0,5.5261,5.5261,5.5261,5.5261,27200.0
2009-08-31 14:35:00,6.87,6.87,6.87,6.87,21200.0,5.5341,5.5341,5.5341,5.5341,21200.0
2009-08-31 14:40:00,6.87,6.88,6.87,6.87,25200.0,5.5341,5.5422,5.5341,5.5341,25200.0
2009-08-31 14:45:00,6.87,6.87,6.86,6.86,32800.0,5.5341,5.5341,5.5261,5.5261,32800.0
2009-08-31 14:50:00,6.86,6.86,6.86,6.86,68400.0,5.5261,5.5261,5.5261,5.5261,68400.0
2009-08-31 14:55:00,6.86,6.86,6.85,6.85,128000.0,5.5261,5.5261,5.518,5.518,128000.0
2009-08-31 15:00:00,6.85,6.86,6.85,6.85,42400.0,5.518,5.5261,5.518,5.518,42400.0
2009-08-31 15:05:00,6.85,6.85,6.85,6.85,28000.0,5.518,5.518,5.518,5.518,28000.0
2009-08-31 15:10:00,6.85,6.85,6.85,6.85,70400.0,5.518,5.518,5.518,5.518,70400.0
2009-08-31 15:15:00,6.85,6.85,6.85,6.85,48000.0,5.518,5.518,5.518,5.518,48000.0
2009-08-31 15:20:00,6.85,6.85,6.85,6.85,47200.0,5.518,5.518,5.518,5.518,47200.0
2009-08-31 15:25:00,6.85,6.85,6.84,6.85,77600.0,5.518,5.518,5.5099,5.518,77600.0
2009-08-31 15:30:00,6.85,6.85,6.85,6.85,16800.0,5.518,5.518,5.518,5.518,16800.0
2009-08-31 15:35:00,6.85,6.85,6.85,6.85,69600.0,5.518,5.518,5.518,5.518,69600.0
2009-08-31 15:40:00,6.85,6.85,6.85,6.85,92000.0,5.518,5.518,5.518,5.518,92000.0
2009-08-31 15:45:00,6.85,6.86,6.85,6.86,128000.0,5.518,5.5261,5.518,5.5261,128000.0
2009-08-31 15:50:00,6.86,6.86,6.85,6.86,90400.0,5.5261,5.5261,5.518,5.5261,90400.0
2009-08-31 15:55:00,6.86,6.86,6.86,6.86,214400.0,5.5261,5.5261,5.5261,5.5261,214400.0
2009-09-01 09:30:00,6.91,6.91,6.75,6.81,105600.0,5.5663,5.5663,5.4374,5.4858,105600.0
2009-09-01 09:35:00,6.81,6.81,6.79,6.79,80400.0,5.4858,5.4858,5.4697,5.4697,80400.0
2009-09-01 09:40:00,6.79,6.81,6.78,6.79,140000.0,5.4697,5.4858,5.4616,5.4697,140000.0
2009-09-01 09:45:00,6.8,6.83,6.8,6.82,115200.0,5.4777,5.5019,5.4777,5.4938,115200.0
2009-09-01 09:50:00,6.83,6.86,6.82,6.84,239200.0,5.5019,5.5261,5.4938,5.5099,239200.0
2009-09-01 09:55:00,6.84,6.86,6.84,6.84,67200.0,5.5099,5.5261,5.5099,5.5099,67200.0
2009-09-01 10:00:00,6.84,6.88,6.84,6.86,170800.0,5.5099,5.5422,5.5099,5.5261,170800.0
2009-09-01 10:05:00,6.86,6.9,6.86,6.88,92000.0,5.5261,5.5583,5.5261,5.5422,92000.0
2009-09-01 10:10:00,6.89,6.89,6.86,6.86,133200.0,5.5502,5.5502,5.5261,5.5261,133200.0
2009-09-01 10:15:00,6.86,6.87,6.85,6.86,128800.0,5.5261,5.5341,5.518,5.5261,128800.0
2009-09-01 10:20:00,6.86,6.87,6.85,6.87,31200.0,5.5261,5.5341,5.518,5.5341,31200.0
2009-09-01 10:25:00,6.88,6.9,6.87,6.89,106800.0,5.5422,5.5583,5.5341,5.5502,106800.0
2009-09-01 10:30:00,6.89,6.9,6.88,6.89,71600.0,5.5502,5.5583,5.5422,5.5502,71600.0
2009-09-01 10:35:00,6.89,6.89,6.87,6.87,47200.0,5.5502,5.5502,5.5341,5.5341,47200.0
2009-09-01 10:40:00,6.87,6.88,6.87,6.87,67600.0,5.5341,5.5422,5.5341,5.5341,67600.0
2009-09-01 10:45:00,6.87,6.88,6.87,6.88,54000.0,5.5341,5.5422,5.5341,5.5422,54000.0
2009-09-01 10:50:00,6.88,6.88,6.86,6.87,76000.0,5.5422,5.5422,5.5261,5.5341,76000.0
2009-09-01 10:55:00,6.87,6.88,6.86,6.87,65600.0,5.5341,5.5422,5.5261,5.5341,65600.0
2009-09-01 11:00:00,6.87,6.87,6.85,6.85,95600.0,5.5341,5.5341,5.518,5.518,95600.0
2009-09-01 11:05:00,6.85,6.85,6.83,6.83,98000.0,5.518,5.518,5.5019,5.5019,98000.0
2009-09-01 11:10:00,6.83,6.83,6.78,6.79,111600.0,5.5019,5.5019,5.4616,5.4697,111600.0
2009-09-01 11:15:00,6.79,6.79,6.77,6.79,96800.0,5.4697,5.4697,5.4536,5.4697,96800.0
2009-09-01 11:20:00,6.79,6.79,6.76,6.77,119200.0,5.4697,5.4697,5.4455,5.4536,119200.0
2009-09-01 11:25:00,6.77,6.77,6.74,6.74,92400.0,5.4536,5.4536,5.4294,5.4294,92400.0
2009-09-01 11:30:00,6.74,6.74,6.72,6.73,123600.0,5.4294,5.4294,5.4133,5.4213,123600.0
2009-09-01 11:35:00,6.73,6.74,6.71,6.74,104400.0,5.4213,5.4294,5.4052,5.4294,104400.0
2009-09-01 11:40:00,6.74,6.77,6.73,6.75,90400.0,5.4294,5.4536,5.4213,5.4374,90400.0
2009-09-01 11:45:00,6.75,6.78,6.74,6.76,165600.0,5.4374,5.4616,5.4294,5.4455,165600.0
2009-09-01 11:50:00,6.76,6.78,6.76,6.78,99200.0,5.4455,5.4616,5.4455,5.4616,99200.0
2009-09-01 11:55:00,6.78,6.78,6.77,6.77,157600.0,5.4616,5.4616,5.4536,5.4536,157600.0
2009-09-01 12:00:00,6.77,6.78,6.75,6.77,143200.0,5.4536,5.4616,5.4374,5.4536,143200.0
2009-09-01 12:05:00,6.77,6.79,6.77,6.79,102400.0,5.4536,5.4697,5.4536,5.4697,102400.0
2009-09-01 12:10:00,6.79,6.79,6.78,6.79,55600.0,5.4697,5.4697,5.4616,5.4697,55600.0
2009-09-01 12:15:00,6.79,6.79,6.78,6.78,58800.0,5.4697,5.4697,5.4616,5.4616,58800.0
2009-09-01 12:20:00,6.78,6.78,6.76,6.77,54800.0,5.4616,5.4616,5.4455,5.4536,54800.0
2009-09-01 12:25:00,6.76,6.77,6.76,6.76,32400.0,5.4455,5.4536,5.4455,5.4455,32400.0
2009-09-01 12:30:00,6.76,6.77,6.76,6.77,38800.0,5.4455,5.4536,5.4455,5.4536,38800.0
2009-09-01 12:35:00,6.77,6.77,6.75,6.75,63600.0,5.4536,5.4536,5.4374,5.4374,63600.0
2009-09-01 12:40:00,6.75,6.76,6.74,6.76,186000.0,5.4374,5.4455,5.4294,5.4455,186000.0
2009-09-01 12:45:00,6.76,6.77,6.75,6.76,75200.0,5.4455,5.4536,5.4374,5.4455,75200.0
2009-09-01 12:50:00,6.76,6.77,6.76,6.77,57600.0,5.4455,5.4536,5.4455,5.4536,57600.0
2009-09-01 12:55:00,6.77,6.78,6.77,6.77,30000.0,5.4536,5.4616,5.4536,5.4536,30000.0
2009-09-01 13:00:00,6.78,6.79,6.77,6.78,109200.0,5.4616,5.4697,5.4536,5.4616,109200.0
2009-09-01 13:05:00,6.78,6.78,6.73,6.74,168800.0,5.4616,5.4616,5.4213,5.4294,168800.0
2009-09-01 13:10:00,6.74,6.74,6.73,6.74,99200.0,5.4294,5.4294,5.4213,5.4294,99200.0
2009-09-01 13:15:00,6.74,6.74,6.72,6.73,41600.0,5.4294,5.4294,5.4133,5.4213,41600.0
2009-09-01 13:20:00,6.73,6.73,6.72,6.73,39200.0,5.4213,5.4213,5.4133,5.4213,39200.0
2009-09-01 13:25:00,6.73,6.75,6.73,6.73,63600.0,5.4213,5.4374,5.4213,5.4213,63600.0
2009-09-01 13:30:00,6.73,6.74,6.72,6.73,81200.0,5.4213,5.4294,5.4133,5.4213,81200.0
2009-09-01 13:35:00,6.72,6.72,6.72,6.72,57600.0,5.4133,5.4133,5.4133,5.4133,57600.0
2009-09-01 13:40:00,6.72,6.74,6.72,6.73,44800.0,5.4133,5.4294,5.4133,5.4213,44800.0
2009-09-01 13:45:00,6.73,6.74,6.73,6.73,60400.0,5.4213,5.4294,5.4213,5.4213,60400.0
2009-09-01 13:50:00,6.73,6.74,6.72,6.73,53600.0,5.4213,5.4294,5.4133,5.4213,53600.0
2009-09-01 13:55:00,6.73,6.74,6.73,6.73,39600.0,5.4213,5.4294,5.4213,5.4213,39600.0
2009-09-01 14:00:00,6.73,6.75,6.73,6.74,48000.0,5.4213,5.4374,5.4213,5.4294,48000.0
2009-09-01 14:05:00,6.74,6.74,6.73,6.73,30800.0,5.4294,5.4294,5.4213,5.4213,30800.0
2009-09-01 14:10:00,6.74,6.75,6.73,6.74,52000.0,5.4294,5.4374,5.4213,5.4294,52000.0
2009-09-01 14:15:00,6.74,6.75,6.73,6.75,54000.0,5.4294,5.4374,5.4213,5.4374,54000.0
2009-09-01 14:20:00,6.75,6.75,6.73,6.73,56400.0,5.4374,5.4374,5.4213,5.4213,56400.0
2009-09-01 14:25:00,6.73,6.75,6.73,6.75,35200.0,5.4213,5.4374,5.4213,5.4374,35200.0
2009-09-01 14:30:00,6.75,6.76,6.75,6.76,92000.0,5.4374,5.4455,5.4374,5.4455,92000.0
2009-09-01 14:35:00,6.76,6.76,6.76,6.76,33200.0,5.4455,5.4455,5.4455,5.4455,33200.0
2009-09-01 14:40:00,6.76,6.76,6.74,6.74,46800.0,5.4455,5.4455,5.4294,5.4294,46800.0
2009-09-01 14:45:00,6.74,6.75,6.74,6.75,52000.0,5.4294,5.4374,5.4294,5.4374,52000.0
2009-09-01 14:50:00,6.75,6.76,6.74,6.75,62400.0,5.4374,5.4455,5.4294,5.4374,62400.0
2009-09-01 14:55:00,6.75,6.76,6.75,6.76,50000.0,5.4374,5.4455,5.4374,5.4455,50000.0
2009-09-01 15:00:00,6.76,6.77,6.76,6.77,37200.0,5.4455,5.4536,5.4455,5.4536,37200.0
2009-09-01 15:05:00,6.77,6.78,6.77,6.77,100000.0,5.4536,5.4616,5.4536,5.4536,100000.0
2009-09-01 15:10:00,6.77,6.78,6.77,6.78,49600.0,5.4536,5.4616,5.4536,5.4616,49600.0
2009-09-01 15:15:00,6.78,6.79,6.78,6.79,73600.0,5.4616,5.4697,5.4616,5.4697,73600.0
2009-09-01 15:20:00,6.79,6.79,6.77,6.78,162000.0,5.4697,5.4697,5.4536,5.4616,162000.0
2009-09-01 15:25:00,6.78,6.78,6.76,6.76,93600.0,5.4616,5.4616,5.4455,5.4455,93600.0
2009-09-01 15:30:00,6.76,6.77,6.76,6.77,93200.0,5.4455,5.4536,5.4455,5.4536,93200.0
2009-09-01 15:35:00,6.77,6.77,6.77,6.77,95200.0,5.4536,5.4536,5.4536,5.4536,95200.0
2009-09-01 15:40:00,6.77,6.78,6.76,6.77,223200.0,5.4536,5.4616,5.4455,5.4536,223200.0
2009-09-01 15:45:00,6.77,6.77,6.75,6.76,190000.0,5.4536,5.4536,5.4374,5.4455,190000.0
2009-09-01 15:50:00,6.76,6.77,6.76,6.77,400000.0,5.4455,5.4536,5.4455,5.4536,400000.0
2009-09-01 15:55:00,6.77,6.78,6.76,6.76,385600.0,5.4536,5.4616,5.4455,5.4455,385600.0
2009-09-02 09:30:00,6.7,6.75,6.68,6.73,52400.0,5.3972,5.4374,5.3811,5.4213,52400.0
2009-09-02 09:35:00,6.73,6.74,6.71,6.71,72400.0,5.4213,5.4294,5.4052,5.4052,72400.0
2009-09-02 09:40:00,6.71,6.76,6.71,6.73,52400.0,5.4052,5.4455,5.4052,5.4213,52400.0
2009-09-02 09:45:00,6.73,6.75,6.72,6.72,67200.0,5.4213,5.4374,5.4133,5.4133,67200.0
2009-09-02 09:50:00,6.72,6.76,6.72,6.75,74800.0,5.4133,5.4455,5.4133,5.4374,74800.0
2009-09-02 09:55:00,6.75,6.76,6.72,6.72,46000.0,5.4374,5.4455,5.4133,5.4133,46000.0
2009-09-02 10:00:00,6.72,6.74,6.71,6.71,78400.0,5.4133,5.4294,5.4052,5.4052,78400.0
2009-09-02 10:05:00,6.71,6.74,6.71,6.73,38000.0,5.4052,5.4294,5.4052,5.4213,38000.0
2009-09-02 10:10:00,6.73,6.75,6.73,6.73,41600.0,5.4213,5.4374,5.4213,5.4213,41600.0
2009-09-02 10:15:00,6.73,6.73,6.71,6.73,48000.0,5.4213,5.4213,5.4052,5.4213,48000.0
2009-09-02 10:20:00,6.72,6.72,6.7,6.71,46400.0,5.4133,5.4133,5.3972,5.4052,46400.0
2009-09-02 10:25:00,6.71,6.71,6.69,6.69,52800.0,5.4052,5.4052,5.3891,5.3891,52800.0
2009-09-02 10:30:00,6.69,6.69,6.67,6.68,76400.0,5.3891,5.3891,5.373,5.3811,76400.0
2009-09-02 10:35:00,6.68,6.71,6.68,6.71,52400.0,5.3811,5.4052,5.3811,5.4052,52400.0
2009-09-02 10:40:00,6.71,6.73,6.71,6.73,46000.0,5.4052,5.4213,5.4052,5.4213,46000.0
2009-09-02 10:45:00,6.73,6.74,6.73,6.74,17200.0,5.4213,5.4294,5.4213,5.4294,17200.0
2009-09-02 10:50:00,6.73,6.74,6.71,6.72,36400.0,5.4213,5.4294,5.4052,5.4133,36400.0
2009-09-02 10:55:00,6.71,6.74,6.71,6.74,29600.0,5.4052,5.4294,5.4052,5.4294,29600.0
2009-09-02 11:00:00,6.74,6.74,6.73,6.73,25200.0,5.4294,5.4294,5.4213,5.4213,25200.0
2009-09-02 11:05:00,6.72,6.73,6.72,6.72,55600.0,5.4133,5.4213,5.4133,5.4133,55600.0
2009-09-02 11:10:00,6.73,6.74,6.72,6.73,30400.0,5.4213,5.4294,5.4133,5.4213,30400.0
2009-09-02 11:15:00,6.73,6.74,6.72,6.73,30000.0,5.4213,5.4294,5.4133,5.4213,30000.0
2009-09-02 11:20:00,6.73,6.74,6.73,6.73,45200.0,5.4213,5.4294,5.4213,5.4213,45200.0
2009-09-02 11:25:00,6.74,6.74,6.73,6.73,25200.0,5.4294,5.4294,5.4213,5.4213,25200.0
2009-09-02 11:30:00,6.74,6.75,6.73,6.74,52000.0,5.4294,5.4374,5.4213,5.4294,52000.0
2009-09-02 11:35:00,6.74,6.74,6.73,6.73,40000.0,5.4294,5.4294,5.4213,5.4213,40000.0
2009-09-02 11:40:00,6.74,6.74,6.72,6.72,19600.0,5.4294,5.4294,5.4133,5.4133,19600.0
2009-09-02 11:45:00,6.73,6.73,6.73,6.73,9600.0,5.4213,5.4213,5.4213,5.4213,9600.0
2009-09-02 11:50:00,6.73,6.74,6.73,6.73,23200.0,5.4213,5.4294,5.4213,5.4213,23200.0
2009-09-02 11:55:00,6.73,6.73,6.72,6.72,31200.0,5.4213,5.4213,5.4133,5.4133,31200.0
2009-09-02 12:00:00,6.72,6.74,6.72,6.72,55200.0,5.4133,5.4294,5.4133,5.4133,55200.0
2009-09-02 12:05:00,6.72,6.73,6.71,6.72,33600.0,5.4133,5.4213,5.4052,5.4133,33600.0
2009-09-02 12:10:00,6.72,6.73,6.71,6.71,21200.0,5.4133,5.4213,5.4052,5.4052,21200.0
2009-09-02 12:15:00,6.72,6.73,6.72,6.72,20800.0,5.4133,5.4213,5.4133,5.4133,20800.0
2009-09-02 12:20:00,6.72,6.74,6.72,6.74,30400.0,5.4133,5.4294,5.4133,5.4294,30400.0
2009-09-02 12:25:00,6.74,6.75,6.74,6.74,24400.0,5.4294,5.4374,5.4294,5.4294,24400.0
2009-09-02 12:30:00,6.74,6.75,6.74,6.74,43200.0,5.4294,5.4374,5.4294,5.4294,43200.0
2009-09-02 12:35:00,6.74,6.75,6.74,6.74,45200.0,5.4294,5.4374,5.4294,5.4294,45200.0
2009-09-02 12:40:00,6.74,6.74,6.73,6.74,16800.0,5.4294,5.4294,5.4213,5.4294,16800.0
2009-09-02 12:45:00,6.74,6.74,6.74,6.74,12400.0,5.4294,5.4294,5.4294,5.4294,12400.0
2009-09-02 12:50:00,6.74,6.74,6.73,6.73,21200.0,5.4294,5.4294,5.4213,5.4213,21200.0
2009-09-02 12:55:00,6.73,6.74,6.73,6.74,28400.0,5.4213,5.4294,5.4213,5.4294,28400.0
2009-09-02 13:00:00,6.74,6.75,6.74,6.74,33200.0,5.4294,5.4374,5.4294,5.4294,33200.0
2009-09-02 13:05:00,6.74,6.74,6.72,6.73,62400.0,5.4294,5.4294,5.4133,5.4213,62400.0
2009-09-02 13:10:00,6.74,6.74,6.73,6.74,10400.0,5.4294,5.4294,5.4213,5.4294,10400.0
2009-09-02 13:15:00,6.73,6.75,6.73,6.74,14000.0,5.4213,5.4374,5.4213,5.4294,14000.0
2009-09-02 13:20:00,6.74,6.74,6.74,6.74,52800.0,5.4294,5.4294,5.4294,5.4294,52800.0
2009-09-02 13:25:00,6.74,6.74,6.73,6.73,15600.0,5.4294,5.4294,5.4213,5.4213,15600.0
2009-09-02 13:30:00,6.73,6.74,6.73,6.73,12800.0,5.4213,5.4294,5.4213,5.4213,12800.0
2009-09-02 13:35:00,6.73,6.74,6.73,6.73,11600.0,5.4213,5.4294,5.4213,5.4213,11600.0
2009-09-02 13:40:00,6.73,6.74,6.73,6.74,29600.0,5.4213,5.4294,5.4213,5.4294,29600.0
2009-09-02 13:45:00,6.74,6.75,6.74,6.75,20400.0,5.4294,5.4374,5.4294,5.4374,20400.0
2009-09-02 13:50:00,6.74,6.75,6.74,6.74,16400.0,5.4294,5.4374,5.4294,5.4294,16400.0
2009-09-02 13:55:00,6.74,6.74,6.73,6.73,21600.0,5.4294,5.4294,5.4213,5.4213,21600.0
2009-09-02 14:00:00,6.73,6.74,6.73,6.74,60800.0,5.4213,5.4294,5.4213,5.4294,60800.0
2009-09-02 14:05:00,6.74,6.74,6.74,6.74,17200.0,5.4294,5.4294,5.4294,5.4294,17200.0
2009-09-02 14:10:00,6.74,6.75,6.74,6.75,16400.0,5.4294,5.4374,5.4294,5.4374,16400.0
2009-09-02 14:15:00,6.75,6.75,6.73,6.75,26800.0,5.4374,5.4374,5.4213,5.4374,26800.0
2009-09-02 14:20:00,6.75,6.75,6.74,6.74,26800.0,5.4374,5.4374,5.4294,5.4294,26800.0
2009-09-02 14:25:00,6.74,6.75,6.74,6.75,32400.0,5.4294,5.4374,5.4294,5.4374,32400.0
2009-09-02 14:30:00,6.75,6.76,6.74,6.76,62400.0,5.4374,5.4455,5.4294,5.4455,62400.0
2009-09-02 14:35:00,6.76,6.76,6.74,6.74,28400.0,5.4455,5.4455,5.4294,5.4294,28400.0
2009-09-02 14:40:00,6.75,6.75,6.74,6.74,52400.0,5.4374,5.4374,5.4294,5.4294,52400.0
2009-09-02 14:45:00,6.74,6.74,6.74,6.74,22800.0,5.4294,5.4294,5.4294,5.4294,22800.0
2009-09-02 14:50:00,6.74,6.75,6.74,6.74,16800.0,5.4294,5.4374,5.4294,5.4294,16800.0
2009-09-02 14:55:00,6.74,6.74,6.73,6.74,31200.0,5.4294,5.4294,5.4213,5.4294,31200.0
2009-09-02 15:00:00,6.73,6.74,6.73,6.73,47200.0,5.4213,5.4294,5.4213,5.4213,47200.0
2009-09-02 15:05:00,6.73,6.74,6.73,6.73,32800.0,5.4213,5.4294,5.4213,5.4213,32800.0
2009-09-02 15:10:00,6.73,6.73,6.73,6.73,32400.0,5.4213,5.4213,5.4213,5.4213,32400.0
2009-09-02 15:15:00,6.74,6.75,6.73,6.75,47200.0,5.4294,5.4374,5.4213,5.4374,47200.0
2009-09-02 15:20:00,6.75,6.75,6.74,6.74,34800.0,5.4374,5.4374,5.4294,5.4294,34800.0
2009-09-02 15:25:00,6.74,6.74,6.73,6.73,124000.0,5.4294,5.4294,5.4213,5.4213,124000.0
2009-09-02 15:30:00,6.73,6.74,6.73,6.73,46400.0,5.4213,5.4294,5.4213,5.4213,46400.0
2009-09-02 15:35:00,6.74,6.75,6.74,6.75,51200.0,5.4294,5.4374,5.4294,5.4374,51200.0
2009-09-02 15:40:00,6.74,6.75,6.73,6.74,63200.0,5.4294,5.4374,5.4213,5.4294,63200.0
2009-09-02 15:45:00,6.74,6.74,6.72,6.72,119600.0,5.4294,5.4294,5.4133,5.4133,119600.0
2009-09-02 15:50:00,6.72,6.73,6.72,6.72,263200.0,5.4133,5.4213,5.4133,5.4133,263200.0
2009-09-02 15:55:00,6.72,6.72,6.7,6.7,522800.0,5.4133,5.4133,5.3972,5.3972,522800.0
2009-09-03 09:30:00,6.66,6.74,6.66,6.74,49200.0,5.3649,5.4294,5.3649,5.4294,49200.0
2009-09-03 09:35:00,6.74,6.74,6.68,6.68,87600.0,5.4294,5.4294,5.3811,5.3811,87600.0
2009-09-03 09:40:00,6.68,6.7,6.68,6.69,73600.0,5.3811,5.3972,5.3811,5.3891,73600.0
2009-09-03 09:45:00,6.68,6.71,6.68,6.7,40000.0,5.3811,5.4052,5.3811,5.3972,40000.0
2009-09-03 09:50:00,6.7,6.71,6.69,6.69,30000.0,5.3972,5.4052,5.3891,5.3891,30000.0
2009-09-03 09:55:00,6.69,6.7,6.67,6.69,115600.0,5.3891,5.3972,5.373,5.3891,115600.0
2009-09-03 10:00:00,6.69,6.71,6.67,6.68,120800.0,5.3891,5.4052,5.373,5.3811,120800.0
2009-09-03 10:05:00,6.67,6.67,6.65,6.65,42400.0,5.373,5.373,5.3569,5.3569,42400.0
2009-09-03 10:10:00,6.66,6.66,6.64,6.65,64000.0,5.3649,5.3649,5.3488,5.3569,64000.0
2009-09-03 10:15:00,6.65,6.65,6.64,6.65,42800.0,5.3569,5.3569,5.3488,5.3569,42800.0
2009-09-03 10:20:00,6.65,6.66,6.63,6.63,51600.0,5.3569,5.3649,5.3408,5.3408,51600.0
2009-09-03 10:25:00,6.64,6.66,6.63,6.66,23600.0,5.3488,5.3649,5.3408,5.3649,23600.0
2009-09-03 10:30:00,6.66,6.68,6.65,6.68,23600.0,5.3649,5.3811,5.3569,5.3811,23600.0
2009-09-03 10:35:00,6.68,6.69,6.67,6.68,15200.0,5.3811,5.3891,5.373,5.3811,15200.0
2009-09-03 10:40:00,6.68,6.7,6.68,6.68,91600.0,5.3811,5.3972,5.3811,5.3811,91600.0
2009-09-03 10:45:00,6.69,6.7,6.69,6.69,25600.0,5.3891,5.3972,5.3891,5.3891,25600.0
2009-09-03 10:50:00,6.69,6.71,6.69,6.71,44000.0,5.3891,5.4052,5.3891,5.4052,44000.0
2009-09-03 10:55:00,6.71,6.71,6.7,6.71,15600.0,5.4052,5.4052,5.3972,5.4052,15600.0
2009-09-03 11:00:00,6.71,6.73,6.71,6.72,58000.0,5.4052,5.4213,5.4052,5.4133,58000.0
2009-09-03 11:05:00,6.71,6.73,6.71,6.73,40000.0,5.4052,5.4213,5.4052,5.4213,40000.0
2009-09-03 11:10:00,6.73,6.73,6.72,6.73,23600.0,5.4213,5.4213,5.4133,5.4213,23600.0
2009-09-03 11:15:00,6.73,6.73,6.72,6.72,12000.0,5.4213,5.4213,5.4133,5.4133,12000.0
2009-09-03 11:20:00,6.72,6.73,6.72,6.72,30400.0,5.4133,5.4213,5.4133,5.4133,30400.0
2009-09-03 11:25:00,6.72,6.73,6.69,6.7,314000.0,5.4133,5.4213,5.3891,5.3972,314000.0
2009-09-03 11:30:00,6.7,6.75,6.7,6.75,194000.0,5.3972,5.4374,5.3972,5.4374,194000.0
2009-09-03 11:35:00,6.75,6.75,6.75,6.75,41600.0,5.4374,5.4374,5.4374,5.4374,41600.0
2009-09-03 11:40:00,6.75,6.75,6.74,6.75,14400.0,5.4374,5.4374,5.4294,5.4374,14400.0
2009-09-03 11:45:00,6.75,6.76,6.75,6.75,22800.0,5.4374,5.4455,5.4374,5.4374,22800.0
2009-09-03 11:50:00,6.75,6.75,6.74,6.74,13600.0,5.4374,5.4374,5.4294,5.4294,13600.0
2009-09-03 11:55:00,6.74,6.75,6.74,6.75,16400.0,5.4294,5.4374,5.4294,5.4374,16400.0
2009-09-03 12:00:00,6.75,6.75,6.74,6.75,25600.0,5.4374,5.4374,5.4294,5.4374,25600.0
2009-09-03 12:05:00,6.74,6.76,6.74,6.76,22400.0,5.4294,5.4455,5.4294,5.4455,22400.0
2009-09-03 12:10:00,6.76,6.76,6.76,6.76,51600.0,5.4455,5.4455,5.4455,5.4455,51600.0
2009-09-03 12:15:00,6.76,6.77,6.76,6.77,25600.0,5.4455,5.4536,5.4455,5.4536,25600.0
2009-09-03 12:20:00,6.77,6.77,6.76,6.76,27600.0,5.4536,5.4536,5.4455,5.4455,27600.0
2009-09-03 12:25:00,6.76,6.76,6.76,6.76,16000.0,5.4455,5.4455,5.4455,5.4455,16000.0
2009-09-03 12:30:00,6.76,6.76,6.75,6.76,22400.0,5.4455,5.4455,5.4374,5.4455,22400.0
2009-09-03 12:35:00,6.76,6.76,6.75,6.75,2400.0,5.4455,5.4455,5.4374,5.4374,2400.0
2009-09-03 12:40:00,6.76,6.76,6.75,6.75,7600.0,5.4455,5.4455,5.4374,5.4374,7600.0
2009-09-03 12:45:00,6.75,6.76,6.75,6.75,4000.0,5.4374,5.4455,5.4374,5.4374,4000.0
2009-09-03 12:50:00,6.75,6.76,6.75,6.75,3200.0,5.4374,5.4455,5.4374,5.4374,3200.0
2009-09-03 12:55:00,6.76,6.76,6.75,6.75,24000.0,5.4455,5.4455,5.4374,5.4374,24000.0
2009-09-03 13:00:00,6.75,6.76,6.75,6.75,22400.0,5.4374,5.4455,5.4374,5.4374,22400.0
2009-09-03 13:05:00,6.76,6.76,6.75,6.75,33200.0,5.4455,5.4455,5.4374,5.4374,33200.0
2009-09-03 13:10:00,6.75,6.76,6.75,6.76,22000.0,5.4374,5.4455,5.4374,5.4455,22000.0
2009-09-03 13:15:00,6.76,6.76,6.75,6.75,15600.0,5.4455,5.4455,5.4374,5.4374,15600.0
2009-09-03 13:20:00,6.76,6.77,6.75,6.77,52400.0,5.4455,5.4536,5.4374,5.4536,52400.0
2009-09-03 13:25:00,6.77,6.77,6.77,6.77,21600.0,5.4536,5.4536,5.4536,5.4536,21600.0
2009-09-03 13:30:00,6.77,6.77,6.76,6.76,48800.0,5.4536,5.4536,5.4455,5.4455,48800.0
2009-09-03 13:35:00,6.76,6.76,6.76,6.76,7600.0,5.4455,5.4455,5.4455,5.4455,7600.0
2009-09-03 13:40:00,6.76,6.76,6.75,6.75,12000.0,5.4455,5.4455,5.4374,5.4374,12000.0
2009-09-03 13:45:00,6.76,6.76,6.75,6.75,6400.0,5.4455,5.4455,5.4374,5.4374,6400.0
2009-09-03 13:50:00,6.75,6.75,6.75,6.75,26000.0,5.4374,5.4374,5.4374,5.4374,26000.0
2009-09-03 13:55:00,6.75,6.75,6.75,6.75,10400.0,5.4374,5.4374,5.4374,5.4374,10400.0
2009-09-03 14:00:00,6.75,6.76,6.75,6.76,19600.0,5.4374,5.4455,5.4374,5.4455,19600.0
2009-09-03 14:05:00,6.76,6.77,6.76,6.76,26400.0,5.4455,5.4536,5.4455,5.4455,26400.0
2009-09-03 14:10:00,6.76,6.76,6.76,6.76,15600.0,5.4455,5.4455,5.4455,5.4455,15600.0
2009-09-03 14:15:00,6.76,6.76,6.76,6.76,4800.0,5.4455,5.4455,5.4455,5.4455,4800.0
2009-09-03 14:20:00,6.76,6.76,6.76,6.76,26800.0,5.4455,5.4455,5.4455,5.4455,26800.0
2009-09-03 14:25:00,6.76,6.77,6.76,6.76,51600.0,5.4455,5.4536,5.4455,5.4455,51600.0
2009-09-03 14:30:00,6.76,6.76,6.76,6.76,44400.0,5.4455,5.4455,5.4455,5.4455,44400.0
2009-09-03 14:35:00,6.76,6.76,6.76,6.76,8400.0,5.4455,5.4455,5.4455,5.4455,8400.0
2009-09-03 14:40:00,6.76,6.76,6.76,6.76,24000.0,5.4455,5.4455,5.4455,5.4455,24000.0
2009-09-03 14:45:00,6.76,6.77,6.76,6.76,108400.0,5.4455,5.4536,5.4455,5.4455,108400.0
2009-09-03 14:50:00,6.76,6.77,6.76,6.76,27600.0,5.4455,5.4536,5.4455,5.4455,27600.0
2009-09-03 14:55:00,6.76,6.77,6.76,6.77,40800.0,5.4455,5.4536,5.4455,5.4536,40800.0
2009-09-03 15:00:00,6.77,6.77,6.77,6.77,43200.0,5.4536,5.4536,5.4536,5.4536,43200.0
2009-09-03 15:05:00,6.77,6.78,6.77,6.78,42000.0,5.4536,5.4616,5.4536,5.4616,42000.0
2009-09-03 15:10:00,6.78,6.79,6.77,6.79,61600.0,5.4616,5.4697,5.4536,5.4697,61600.0
2009-09-03 15:15:00,6.79,6.79,6.77,6.77,44400.0,5.4697,5.4697,5.4536,5.4536,44400.0
2009-09-03 15:20:00,6.77,6.78,6.77,6.78,41600.0,5.4536,5.4616,5.4536,5.4616,41600.0
2009-09-03 15:25:00,6.78,6.78,6.78,6.78,44000.0,5.4616,5.4616,5.4616,5.4616,44000.0
2009-09-03 15:30:00,6.78,6.8,6.78,6.79,110800.0,5.4616,5.4777,5.4616,5.4697,110800.0
2009-09-03 15:35:00,6.79,6.8,6.79,6.8,73600.0,5.4697,5.4777,5.4697,5.4777,73600.0
2009-09-03 15:40:00,6.79,6.8,6.79,6.79,103200.0,5.4697,5.4777,5.4697,5.4697,103200.0
2009-09-03 15:45:00,6.79,6.8,6.79,6.8,71600.0,5.4697,5.4777,5.4697,5.4777,71600.0
2009-09-03 15:50:00,6.8,6.81,6.8,6.81,131200.0,5.4777,5.4858,5.4777,5.4858,131200.0
2009-09-03 15:55:00,6.81,6.82,6.81,6.82,242000.0,5.4858,5.4938,5.4858,5.4938,242000.0
2009-09-04 09:30:00,6.8,6.83,6.8,6.81,21200.0,5.4777,5.5019,5.4777,5.4858,21200.0
2009-09-04 09:35:00,6.81,6.83,6.8,6.81,37200.0,5.4858,5.5019,5.4777,5.4858,37200.0
2009-09-04 09:40:00,6.81,6.84,6.81,6.83,56000.0,5.4858,5.5099,5.4858,5.5019,56000.0
2009-09-04 09:45:00,6.83,6.83,6.81,6.83,31600.0,5.5019,5.5019,5.4858,5.5019,31600.0
2009-09-04 09:50:00,6.83,6.83,6.8,6.81,74800.0,5.5019,5.5019,5.4777,5.4858,74800.0
2009-09-04 09:55:00,6.81,6.81,6.79,6.79,48400.0,5.4858,5.4858,5.4697,5.4697,48400.0
2009-09-04 10:00:00,6.79,6.8,6.79,6.8,43600.0,5.4697,5.4777,5.4697,5.4777,43600.0
2009-09-04 10:05:00,6.8,6.81,6.8,6.81,67200.0,5.4777,5.4858,5.4777,5.4858,67200.0
2009-09-04 10:10:00,6.81,6.82,6.8,6.81,58400.0,5.4858,5.4938,5.4777,5.4858,58400.0
2009-09-04 10:15:00,6.81,6.82,6.81,6.81,33600.0,5.4858,5.4938,5.4858,5.4858,33600.0
2009-09-04 10:20:00,6.82,6.82,6.82,6.82,37200.0,5.4938,5.4938,5.4938,5.4938,37200.0
2009-09-04 10:25:00,6.82,6.83,6.82,6.82,40400.0,5.4938,5.5019,5.4938,5.4938,40400.0
2009-09-04 10:30:00,6.82,6.84,6.82,6.84,54800.0,5.4938,5.5099,5.4938,5.5099,54800.0
2009-09-04 10:35:00,6.84,6.85,6.84,6.84,76400.0,5.5099,5.518,5.5099,5.5099,76400.0
2009-09-04 10:40:00,6.84,6.85,6.84,6.85,45600.0,5.5099,5.518,5.5099,5.518,45600.0
2009-09-04 10:45:00,6.85,6.85,6.84,6.84,46800.0,5.518,5.518,5.5099,5.5099,46800.0
2009-09-04 10:50:00,6.84,6.84,6.82,6.83,48000.0,5.5099,5.5099,5.4938,5.5019,48000.0
2009-09-04 10:55:00,6.83,6.84,6.83,6.84,22800.0,5.5019,5.5099,5.5019,5.5099,22800.0
2009-09-04 11:00:00,6.84,6.84,6.82,6.82,9600.0,5.5099,5.5099,5.4938,5.4938,9600.0
2009-09-04 11:05:00,6.82,6.83,6.82,6.82,26000.0,5.4938,5.5019,5.4938,5.4938,26000.0
2009-09-04 11:10:00,6.82,6.82,6.82,6.82,2800.0,5.4938,5.4938,5.4938,5.4938,2800.0
2009-09-04 11:15:00,6.82,6.82,6.82,6.82,24000.0,5.4938,5.4938,5.4938,5.4938,24000.0
2009-09-04 11:20:00,6.82,6.83,6.82,6.83,29600.0,5.4938,5.5019,5.4938,5.5019,29600.0
2009-09-04 11:25:00,6.83,6.84,6.83,6.83,8800.0,5.5019,5.5099,5.5019,5.5019,8800.0
2009-09-04 11:30:00,6.83,6.84,6.83,6.84,51600.0,5.5019,5.5099,5.5019,5.5099,51600.0
2009-09-04 11:35:00,6.84,6.85,6.84,6.85,24000.0,5.5099,5.518,5.5099,5.518,24000.0
2009-09-04 11:40:00,6.85,6.86,6.85,6.86,34000.0,5.518,5.5261,5.518,5.5261,34000.0
2009-09-04 11:45:00,6.86,6.86,6.86,6.86,19600.0,5.5261,5.5261,5.5261,5.5261,19600.0
2009-09-04 11:50:00,6.86,6.86,6.86,6.86,26000.0,5.5261,5.5261,5.5261,5.5261,26000.0
2009-09-04 11:55:00,6.86,6.88,6.86,6.88,30400.0,5.5261,5.5422,5.5261,5.5422,30400.0
2009-09-04 12:00:00,6.88,6.9,6.88,6.9,72800.0,5.5422,5.5583,5.5422,5.5583,72800.0
2009-09-04 12:05:00,6.9,6.94,6.9,6.93,87600.0,5.5583,5.5905,5.5583,5.5824,87600.0
2009-09-04 12:10:00,6.93,6.93,6.92,6.92,51200.0,5.5824,5.5824,5.5744,5.5744,51200.0
2009-09-04 12:15:00,6.92,6.93,6.92,6.92,24000.0,5.5744,5.5824,5.5744,5.5744,24000.0
2009-09-04 12:20:00,6.92,6.93,6.92,6.93,27600.0,5.5744,5.5824,5.5744,5.5824,27600.0
2009-09-04 12:25:00,6.93,6.93,6.92,6.92,8000.0,5.5824,5.5824,5.5744,5.5744,8000.0
2009-09-04 12:30:00,6.92,6.93,6.91,6.92,17600.0,5.5744,5.5824,5.5663,5.5744,17600.0
2009-09-04 12:35:00,6.92,6.92,6.91,6.91,9200.0,5.5744,5.5744,5.5663,5.5663,9200.0
2009-09-04 12:40:00,6.91,6.91,6.91,6.91,8800.0,5.5663,5.5663,5.5663,5.5663,8800.0
2009-09-04 12:45:00,6.91,6.91,6.91,6.91,4000.0,5.5663,5.5663,5.5663,5.5663,4000.0
2009-09-04 12:50:00,6.91,6.92,6.91,6.91,28000.0,5.5663,5.5744,5.5663,5.5663,28000.0
2009-09-04 12:55:00,6.91,6.92,6.91,6.91,12000.0,5.5663,5.5744,5.5663,5.5663,12000.0
2009-09-04 13:00:00,6.91,6.91,6.91,6.91,2000.0,5.5663,5.5663,5.5663,5.5663,2000.0
2009-09-04 13:05:00,6.91,6.91,6.9,6.9,42800.0,5.5663,5.5663,5.5583,5.5583,42800.0
2009-09-04 13:10:00,6.9,6.91,6.9,6.91,6800.0,5.5583,5.5663,5.5583,5.5663,6800.0
2009-09-04 13:15:00,6.91,6.92,6.91,6.92,12800.0,5.5663,5.5744,5.5663,5.5744,12800.0
2009-09-04 13:20:00,6.92,6.93,6.92,6.92,33600.0,5.5744,5.5824,5.5744,5.5744,33600.0
2009-09-04 13:25:00,6.92,6.92,6.91,6.91,5600.0,5.5744,5.5744,5.5663,5.5663,5600.0
2009-09-04 13:30:00,6.92,6.92,6.91,6.91,6400.0,5.5744,5.5744,5.5663,5.5663,6400.0
2009-09-04 13:35:00,6.92,6.92,6.91,6.91,2800.0,5.5744,5.5744,5.5663,5.5663,2800.0
2009-09-04 13:40:00,6.91,6.91,6.9,6.9,14000.0,5.5663,5.5663,5.5583,5.5583,14000.0
2009-09-04 13:45:00,6.89,6.9,6.89,6.9,14400.0,5.5502,5.5583,5.5502,5.5583,14400.0
2009-09-04 13:50:00,6.9,6.9,6.89,6.9,5600.0,5.5583,5.5583,5.5502,5.5583,5600.0
2009-09-04 13:55:00,6.9,6.9,6.89,6.89,13600.0,5.5583,5.5583,5.5502,5.5502,13600.0
2009-09-04 14:00:00,6.89,6.9,6.89,6.9,21200.0,5.5502,5.5583,5.5502,5.5583,21200.0
2009-09-04 14:05:00,6.9,6.9,6.89,6.89,16400.0,5.5583,5.5583,5.5502,5.5502,16400.0
2009-09-04 14:10:00,6.89,6.89,6.89,6.89,26400.0,5.5502,5.5502,5.5502,5.5502,26400.0
2009-09-04 14:15:00,6.89,6.89,6.89,6.89,3600.0,5.5502,5.5502,5.5502,5.5502,3600.0
2009-09-04 14:20:00,6.89,6.9,6.89,6.9,4400.0,5.5502,5.5583,5.5502,5.5583,4400.0
2009-09-04 14:25:00,6.9,6.9,6.89,6.89,23600.0,5.5583,5.5583,5.5502,5.5502,23600.0
2009-09-04 14:30:00,6.89,6.89,6.89,6.89,16400.0,5.5502,5.5502,5.5502,5.5502,16400.0
2009-09-04 14:35:00,6.89,6.9,6.89,6.89,35200.0,5.5502,5.5583,5.5502,5.5502,35200.0
2009-09-04 14:40:00,6.89,6.9,6.89,6.9,10000.0,5.5502,5.5583,5.5502,5.5583,10000.0
2009-09-04 14:45:00,6.9,6.91,6.9,6.91,51600.0,5.5583,5.5663,5.5583,5.5663,51600.0
2009-09-04 14:50:00,6.9,6.91,6.9,6.9,4800.0,5.5583,5.5663,5.5583,5.5583,4800.0
2009-09-04 14:55:00,6.9,6.91,6.9,6.91,40400.0,5.5583,5.5663,5.5583,5.5663,40400.0
2009-09-04 15:00:00,6.91,6.91,6.91,6.91,11200.0,5.5663,5.5663,5.5663,5.5663,11200.0
2009-09-04 15:05:00,6.91,6.91,6.89,6.89,40000.0,5.5663,5.5663,5.5502,5.5502,40000.0
2009-09-04 15:10:00,6.89,6.89,6.88,6.88,77200.0,5.5502,5.5502,5.5422,5.5422,77200.0
2009-09-04 15:15:00,6.88,6.89,6.88,6.89,32400.0,5.5422,5.5502,5.5422,5.5502,32400.0
2009-09-04 15:20:00,6.89,6.9,6.89,6.9,14000.0,5.5502,5.5583,5.5502,5.5583,14000.0
2009-09-04 15:25:00,6.9,6.9,6.9,6.9,11200.0,5.5583,5.5583,5.5583,5.5583,11200.0
2009-09-04 15:30:00,6.9,6.91,6.9,6.9,98800.0,5.5583,5.5663,5.5583,5.5583,98800.0
2009-09-04 15:35:00,6.9,6.91,6.9,6.91,51200.0,5.5583,5.5663,5.5583,5.5663,51200.0
2009-09-04 15:40:00,6.91,6.92,6.91,6.91,97200.0,5.5663,5.5744,5.5663,5.5663,97200.0
2009-09-04 15:45:00,6.91,6.93,6.91,6.92,107600.0,5.5663,5.5824,5.5663,5.5744,107600.0
2009-09-04 15:50:00,6.92,6.93,6.92,6.92,102000.0,5.5744,5.5824,5.5744,5.5744,102000.0
2009-09-04 15:55:00,6.92,6.93,6.92,6.93,232000.0,5.5744,5.5824,5.5744,5.5824,232000.0
2009-09-08 09:30:00,6.99,7.0,6.95,6.99,83600.0,5.6308,5.6388,5.5985,5.6308,83600.0
2009-09-08 09:35:00,6.99,7.0,6.98,6.99,76400.0,5.6308,5.6388,5.6227,5.6308,76400.0
2009-09-08 09:40:00,6.98,6.99,6.97,6.99,71600.0,5.6227,5.6308,5.6147,5.6308,71600.0
2009-09-08 09:45:00,6.99,6.99,6.97,6.99,51600.0,5.6308,5.6308,5.6147,5.6308,51600.0
2009-09-08 09:50:00,6.99,7.0,6.98,6.98,118400.0,5.6308,5.6388,5.6227,5.6227,118400.0
2009-09-08 09:55:00,6.98,6.98,6.96,6.97,102800.0,5.6227,5.6227,5.6066,5.6147,102800.0
2009-09-08 10:00:00,6.97,6.98,6.96,6.98,122400.0,5.6147,5.6227,5.6066,5.6227,122400.0
2009-09-08 10:05:00,6.97,6.98,6.96,6.98,58400.0,5.6147,5.6227,5.6066,5.6227,58400.0
2009-09-08 10:10:00,6.97,6.98,6.97,6.98,91200.0,5.6147,5.6227,5.6147,5.6227,91200.0
2009-09-08 10:15:00,6.98,6.98,6.97,6.97,36800.0,5.6227,5.6227,5.6147,5.6147,36800.0
2009-09-08 10:20:00,6.97,6.98,6.96,6.98,75600.0,5.6147,5.6227,5.6066,5.6227,75600.0
2009-09-08 10:25:00,6.98,6.99,6.97,6.99,60800.0,5.6227,5.6308,5.6147,5.6308,60800.0
2009-09-08 10:30:00,6.99,7.0,6.99,7.0,66400.0,5.6308,5.6388,5.6308,5.6388,66400.0
2009-09-08 10:35:00,7.0,7.0,7.0,7.0,58800.0,5.6388,5.6388,5.6388,5.6388,58800.0
2009-09-08 10:40:00,7.0,7.0,6.99,6.99,22800.0,5.6388,5.6388,5.6308,5.6308,22800.0
2009-09-08 10:45:00,6.98,6.99,6.98,6.98,28400.0,5.6227,5.6308,5.6227,5.6227,28400.0
2009-09-08 10:50:00,6.98,6.99,6.98,6.99,18800.0,5.6227,5.6308,5.6227,5.6308,18800.0
2009-09-08 10:55:00,6.99,6.99,6.99,6.99,29200.0,5.6308,5.6308,5.6308,5.6308,29200.0
2009-09-08 11:00:00,6.99,6.99,6.98,6.98,24800.0,5.6308,5.6308,5.6227,5.6227,24800.0
2009-09-08 11:05:00,6.98,6.98,6.97,6.97,39200.0,5.6227,5.6227,5.6147,5.6147,39200.0
2009-09-08 11:10:00,6.97,6.98,6.97,6.97,35600.0,5.6147,5.6227,5.6147,5.6147,35600.0
2009-09-08 11:15:00,6.97,6.98,6.97,6.98,28000.0,5.6147,5.6227,5.6147,5.6227,28000.0
2009-09-08 11:20:00,6.98,6.98,6.98,6.98,20000.0,5.6227,5.6227,5.6227,5.6227,20000.0
2009-09-08 11:25:00,6.98,6.99,6.98,6.99,26800.0,5.6227,5.6308,5.6227,5.6308,26800.0
2009-09-08 11:30:00,6.99,6.99,6.97,6.97,16000.0,5.6308,5.6308,5.6147,5.6147,16000.0
2009-09-08 11:35:00,6.97,6.97,6.96,6.96,16800.0,5.6147,5.6147,5.6066,5.6066,16800.0
2009-09-08 11:40:00,6.96,6.96,6.95,6.95,22000.0,5.6066,5.6066,5.5985,5.5985,22000.0
2009-09-08 11:45:00,6.95,6.95,6.95,6.95,11200.0,5.5985,5.5985,5.5985,5.5985,11200.0
2009-09-08 11:50:00,6.95,6.95,6.93,6.95,57600.0,5.5985,5.5985,5.5824,5.5985,57600.0
2009-09-08 11:55:00,6.95,6.97,6.95,6.97,52400.0,5.5985,5.6147,5.5985,5.6147,52400.0
2009-09-08 12:00:00,6.97,6.97,6.96,6.96,26400.0,5.6147,5.6147,5.6066,5.6066,26400.0
2009-09-08 12:05:00,6.96,6.97,6.96,6.97,21200.0,5.6066,5.6147,5.6066,5.6147,21200.0
2009-09-08 12:10:00,6.96,6.97,6.96,6.97,16800.0,5.6066,5.6147,5.6066,5.6147,16800.0
2009-09-08 12:15:00,6.97,6.97,6.97,6.97,11200.0,5.6147,5.6147,5.6147,5.6147,11200.0
2009-09-08 12:20:00,6.97,6.97,6.97,6.97,28400.0,5.6147,5.6147,5.6147,5.6147,28400.0
2009-09-08 12:25:00,6.97,6.98,6.97,6.98,36800.0,5.6147,5.6227,5.6147,5.6227,36800.0
2009-09-08 12:30:00,6.98,6.98,6.97,6.97,25200.0,5.6227,5.6227,5.6147,5.6147,25200.0
2009-09-08 12:35:00,6.96,6.97,6.96,6.97,17600.0,5.6066,5.6147,5.6066,5.6147,17600.0
2009-09-08 12:40:00,6.97,6.98,6.97,6.98,46400.0,5.6147,5.6227,5.6147,5.6227,46400.0
2009-09-08 12:45:00,6.98,6.98,6.98,6.98,17200.0,5.6227,5.6227,5.6227,5.6227,17200.0
2009-09-08 12:50:00,6.97,6.98,6.97,6.97,2400.0,5.6147,5.6227,5.6147,5.6147,2400.0
2009-09-08 12:55:00,6.98,6.98,6.97,6.98,16800.0,5.6227,5.6227,5.6147,5.6227,16800.0
2009-09-08 13:00:00,6.98,6.98,6.98,6.98,7200.0,5.6227,5.6227,5.6227,5.6227,7200.0
2009-09-08 13:05:00,6.98,6.98,6.98,6.98,20800.0,5.6227,5.6227,5.6227,5.6227,20800.0
2009-09-08 13:10:00,6.98,6.98,6.96,6.97,24000.0,5.6227,5.6227,5.6066,5.6147,24000.0
2009-09-08 13:15:00,6.96,6.98,6.96,6.98,39200.0,5.6066,5.6227,5.6066,5.6227,39200.0
2009-09-08 13:20:00,6.98,6.98,6.97,6.98,24000.0,5.6227,5.6227,5.6147,5.6227,24000.0
2009-09-08 13:25:00,6.98,6.98,6.98,6.98,17200.0,5.6227,5.6227,5.6227,5.6227,17200.0
2009-09-08 13:30:00,6.98,6.98,6.97,6.98,8000.0,5.6227,5.6227,5.6147,5.6227,8000.0
2009-09-08 13:35:00,6.98,6.98,6.97,6.98,9200.0,5.6227,5.6227,5.6147,5.6227,9200.0
2009-09-08 13:40:00,6.98,6.98,6.97,6.98,16800.0,5.6227,5.6227,5.6147,5.6227,16800.0
2009-09-08 13:45:00,6.97,6.98,6.97,6.97,39600.0,5.6147,5.6227,5.6147,5.6147,39600.0
2009-09-08 13:50:00,6.97,6.97,6.97,6.97,30000.0,5.6147,5.6147,5.6147,5.6147,30000.0
2009-09-08 13:55:00,6.97,6.98,6.97,6.98,26800.0,5.6147,5.6227,5.6147,5.6227,26800.0
2009-09-08 14:00:00,6.98,6.98,6.96,6.97,39200.0,5.6227,5.6227,5.6066,5.6147,39200.0
2009-09-08 14:05:00,6.96,6.97,6.96,6.97,36000.0,5.6066,5.6147,5.6066,5.6147,36000.0
2009-09-08 14:10:00,6.97,6.97,6.97,6.97,3200.0,5.6147,5.6147,5.6147,5.6147,3200.0
2009-09-08 14:15:00,6.97,6.98,6.97,6.98,16800.0,5.6147,5.6227,5.6147,5.6227,16800.0
2009-09-08 14:20:00,6.98,6.98,6.97,6.98,28800.0,5.6227,5.6227,5.6147,5.6227,28800.0
2009-09-08 14:25:00,6.98,6.98,6.97,6.98,22400.0,5.6227,5.6227,5.6147,5.6227,22400.0
2009-09-08 14:30:00,6.98,6.99,6.98,6.98,26000.0,5.6227,5.6308,5.6227,5.6227,26000.0
2009-09-08 14:35:00,6.98,6.99,6.98,6.99,30400.0,5.6227,5.6308,5.6227,5.6308,30400.0
2009-09-08 14:40:00,6.99,6.99,6.98,6.99,56000.0,5.6308,5.6308,5.6227,5.6308,56000.0
2009-09-08 14:45:00,6.99,7.0,6.99,6.99,28800.0,5.6308,5.6388,5.6308,5.6308,28800.0
2009-09-08 14:50:00,6.99,6.99,6.99,6.99,21200.0,5.6308,5.6308,5.6308,5.6308,21200.0
2009-09-08 14:55:00,6.99,7.0,6.99,6.99,18800.0,5.6308,5.6388,5.6308,5.6308,18800.0
2009-09-08 15:00:00,6.99,6.99,6.97,6.99,105600.0,5.6308,5.6308,5.6147,5.6308,105600.0
2009-09-08 15:05:00,6.99,6.99,6.98,6.99,72000.0,5.6308,5.6308,5.6227,5.6308,72000.0
2009-09-08 15:10:00,6.99,6.99,6.99,6.99,17600.0,5.6308,5.6308,5.6308,5.6308,17600.0
2009-09-08 15:15:00,6.99,7.0,6.99,7.0,64000.0,5.6308,5.6388,5.6308,5.6388,64000.0
2009-09-08 15:20:00,7.0,7.0,6.99,7.0,84000.0,5.6388,5.6388,5.6308,5.6388,84000.0
2009-09-08 15:25:00,7.0,7.0,7.0,7.0,12400.0,5.6388,5.6388,5.6388,5.6388,12400.0
2009-09-08 15:30:00,7.0,7.0,7.0,7.0,88400.0,5.6388,5.6388,5.6388,5.6388,88400.0
2009-09-08 15:35:00,7.0,7.0,7.0,7.0,79600.0,5.6388,5.6388,5.6388,5.6388,79600.0
2009-09-08 15:40:00,7.0,7.0,6.99,7.0,103600.0,5.6388,5.6388,5.6308,5.6388,103600.0
2009-09-08 15:45:00,7.0,7.0,6.99,7.0,148000.0,5.6388,5.6388,5.6308,5.6388,148000.0
2009-09-08 15:50:00,7.0,7.0,6.99,6.99,276800.0,5.6388,5.6388,5.6308,5.6308,276800.0
2009-09-08 15:55:00,6.99,7.0,6.99,7.0,236000.0,5.6308,5.6388,5.6308,5.6388,236000.0
2009-09-09 09:30:00,6.98,6.99,6.94,6.95,33200.0,5.6227,5.6308,5.5905,5.5985,33200.0
2009-09-09 09:35:00,6.96,6.97,6.95,6.95,53200.0,5.6066,5.6147,5.5985,5.5985,53200.0
2009-09-09 09:40:00,6.96,6.96,6.93,6.95,117200.0,5.6066,5.6066,5.5824,5.5985,117200.0
2009-09-09 09:45:00,6.96,6.98,6.96,6.97,99600.0,5.6066,5.6227,5.6066,5.6147,99600.0
2009-09-09 09:50:00,6.97,6.99,6.97,6.98,23600.0,5.6147,5.6308,5.6147,5.6227,23600.0
2009-09-09 09:55:00,6.98,6.99,6.98,6.98,69600.0,5.6227,5.6308,5.6227,5.6227,69600.0
2009-09-09 10:00:00,6.98,6.99,6.98,6.99,32800.0,5.6227,5.6308,5.6227,5.6308,32800.0
2009-09-09 10:05:00,6.99,7.0,6.98,6.98,63200.0,5.6308,5.6388,5.6227,5.6227,63200.0
2009-09-09 10:10:00,6.98,6.98,6.97,6.97,36400.0,5.6227,5.6227,5.6147,5.6147,36400.0
2009-09-09 10:15:00,6.98,7.01,6.98,7.0,48000.0,5.6227,5.6469,5.6227,5.6388,48000.0
2009-09-09 10:20:00,7.0,7.0,6.99,6.99,18800.0,5.6388,5.6388,5.6308,5.6308,18800.0
2009-09-09 10:25:00,6.99,6.99,6.97,6.98,33600.0,5.6308,5.6308,5.6147,5.6227,33600.0
2009-09-09 10:30:00,6.98,6.99,6.98,6.99,26400.0,5.6227,5.6308,5.6227,5.6308,26400.0
2009-09-09 10:35:00,6.99,6.99,6.98,6.99,43600.0,5.6308,5.6308,5.6227,5.6308,43600.0
2009-09-09 10:40:00,6.99,7.0,6.98,7.0,27600.0,5.6308,5.6388,5.6227,5.6388,27600.0
2009-09-09 10:45:00,6.99,6.99,6.99,6.99,28000.0,5.6308,5.6308,5.6308,5.6308,28000.0
2009-09-09 10:50:00,6.99,6.99,6.99,6.99,14400.0,5.6308,5.6308,5.6308,5.6308,14400.0
2009-09-09 10:55:00,6.99,7.0,6.99,6.99,15200.0,5.6308,5.6388,5.6308,5.6308,15200.0
2009-09-09 11:00:00,6.99,7.0,6.99,7.0,10400.0,5.6308,5.6388,5.6308,5.6388,10400.0
2009-09-09 11:05:00,7.0,7.0,6.99,6.99,17600.0,5.6388,5.6388,5.6308,5.6308,17600.0
2009-09-09 11:10:00,6.99,6.99,6.99,6.99,6000.0,5.6308,5.6308,5.6308,5.6308,6000.0
2009-09-09 11:15:00,6.99,7.0,6.99,7.0,17600.0,5.6308,5.6388,5.6308,5.6388,17600.0
2009-09-09 11:20:00,7.0,7.02,7.0,7.02,18800.0,5.6388,5.6549,5.6388,5.6549,18800.0
2009-09-09 11:25:00,7.02,7.03,7.02,7.03,15200.0,5.6549,5.663,5.6549,5.663,15200.0
2009-09-09 11:30:00,7.03,7.04,7.03,7.04,33200.0,5.663,5.671,5.663,5.671,33200.0
2009-09-09 11:35:00,7.04,7.04,7.03,7.04,19200.0,5.671,5.671,5.663,5.671,19200.0
2009-09-09 11:40:00,7.04,7.05,7.03,7.05,39200.0,5.671,5.6791,5.663,5.6791,39200.0
2009-09-09 11:45:00,7.05,7.05,7.04,7.05,26400.0,5.6791,5.6791,5.671,5.6791,26400.0
2009-09-09 11:50:00,7.05,7.05,7.03,7.03,15600.0,5.6791,5.6791,5.663,5.663,15600.0
2009-09-09 11:55:00,7.03,7.03,7.03,7.03,12000.0,5.663,5.663,5.663,5.663,12000.0
2009-09-09 12:00:00,7.02,7.03,7.02,7.02,18400.0,5.6549,5.663,5.6549,5.6549,18400.0
2009-09-09 12:05:00,7.03,7.03,7.02,7.02,12800.0,5.663,5.663,5.6549,5.6549,12800.0
2009-09-09 12:10:00,7.02,7.03,7.02,7.02,2800.0,5.6549,5.663,5.6549,5.6549,2800.0
2009-09-09 12:15:00,7.03,7.03,7.02,7.03,12000.0,5.663,5.663,5.6549,5.663,12000.0
2009-09-09 12:20:00,7.03,7.03,7.02,7.03,8000.0,5.663,5.663,5.6549,5.663,8000.0
2009-09-09 12:25:00,7.03,7.03,7.02,7.03,8400.0,5.663,5.663,5.6549,5.663,8400.0
2009-09-09 12:30:00,7.02,7.02,7.02,7.02,15600.0,5.6549,5.6549,5.6549,5.6549,15600.0
2009-09-09 12:35:00,7.02,7.03,7.02,7.02,144000.0,5.6549,5.663,5.6549,5.6549,144000.0
2009-09-09 12:40:00,7.02,7.02,7.02,7.02,55600.0,5.6549,5.6549,5.6549,5.6549,55600.0
2009-09-09 12:45:00,7.03,7.03,7.03,7.03,8400.0,5.663,5.663,5.663,5.663,8400.0
2009-09-09 12:50:00,7.03,7.04,7.03,7.03,70800.0,5.663,5.671,5.663,5.663,70800.0
2009-09-09 12:55:00,7.04,7.04,7.03,7.04,53600.0,5.671,5.671,5.663,5.671,53600.0
2009-09-09 13:00:00,7.04,7.04,7.03,7.03,41600.0,5.671,5.671,5.663,5.663,41600.0
2009-09-09 13:05:00,7.03,7.04,7.03,7.04,39200.0,5.663,5.671,5.663,5.671,39200.0
2009-09-09 13:10:00,7.04,7.04,7.04,7.04,18800.0,5.671,5.671,5.671,5.671,18800.0
2009-09-09 13:15:00,7.04,7.06,7.04,7.05,40000.0,5.671,5.6872,5.671,5.6791,40000.0
2009-09-09 13:20:00,7.05,7.06,7.05,7.06,27200.0,5.6791,5.6872,5.6791,5.6872,27200.0
2009-09-09 13:25:00,7.06,7.06,7.04,7.05,132000.0,5.6872,5.6872,5.671,5.6791,132000.0
2009-09-09 13:30:00,7.05,7.05,7.04,7.05,42400.0,5.6791,5.6791,5.671,5.6791,42400.0
2009-09-09 13:35:00,7.05,7.05,7.04,7.05,64400.0,5.6791,5.6791,5.671,5.6791,64400.0
2009-09-09 13:40:00,7.05,7.05,7.05,7.05,37200.0,5.6791,5.6791,5.6791,5.6791,37200.0
2009-09-09 13:45:00,7.05,7.06,7.05,7.06,31600.0,5.6791,5.6872,5.6791,5.6872,31600.0
2009-09-09 13:50:00,7.06,7.06,7.05,7.06,36000.0,5.6872,5.6872,5.6791,5.6872,36000.0
2009-09-09 13:55:00,7.06,7.06,7.05,7.06,51200.0,5.6872,5.6872,5.6791,5.6872,51200.0
2009-09-09 14:00:00,7.06,7.06,7.05,7.05,41200.0,5.6872,5.6872,5.6791,5.6791,41200.0
2009-09-09 14:05:00,7.05,7.05,7.04,7.04,21200.0,5.6791,5.6791,5.671,5.671,21200.0
2009-09-09 14:10:00,7.03,7.03,7.02,7.02,44400.0,5.663,5.663,5.6549,5.6549,44400.0
2009-09-09 14:15:00,7.02,7.03,7.02,7.02,36000.0,5.6549,5.663,5.6549,5.6549,36000.0
2009-09-09 14:20:00,7.01,7.02,7.01,7.02,28000.0,5.6469,5.6549,5.6469,5.6549,28000.0
2009-09-09 14:25:00,7.02,7.02,7.01,7.02,26400.0,5.6549,5.6549,5.6469,5.6549,26400.0
2009-09-09 14:30:00,7.01,7.02,7.01,7.02,32400.0,5.6469,5.6549,5.6469,5.6549,32400.0
2009-09-09 14:35:00,7.02,7.02,7.01,7.01,16000.0,5.6549,5.6549,5.6469,5.6469,16000.0
2009-09-09 14:40:00,7.01,7.02,7.0,7.01,41600.0,5.6469,5.6549,5.6388,5.6469,41600.0
2009-09-09 14:45:00,7.01,7.02,7.01,7.01,33600.0,5.6469,5.6549,5.6469,5.6469,33600.0
2009-09-09 14:50:00,7.01,7.01,6.99,7.0,128000.0,5.6469,5.6469,5.6308,5.6388,128000.0
2009-09-09 14:55:00,7.0,7.01,6.99,7.0,78400.0,5.6388,5.6469,5.6308,5.6388,78400.0
2009-09-09 15:00:00,7.0,7.02,7.0,7.01,55600.0,5.6388,5.6549,5.6388,5.6469,55600.0
2009-09-09 15:05:00,7.01,7.02,7.01,7.02,28800.0,5.6469,5.6549,5.6469,5.6549,28800.0
2009-09-09 15:10:00,7.02,7.04,7.02,7.03,46400.0,5.6549,5.671,5.6549,5.663,46400.0
2009-09-09 15:15:00,7.03,7.03,7.03,7.03,33200.0,5.663,5.663,5.663,5.663,33200.0
2009-09-09 15:20:00,7.03,7.03,7.02,7.02,39200.0,5.663,5.663,5.6549,5.6549,39200.0
2009-09-09 15:25:00,7.02,7.03,7.02,7.03,48000.0,5.6549,5.663,5.6549,5.663,48000.0
2009-09-09 15:30:00,7.03,7.03,7.01,7.02,36800.0,5.663,5.663,5.6469,5.6549,36800.0
2009-09-09 15:35:00,7.02,7.02,7.02,7.02,34800.0,5.6549,5.6549,5.6549,5.6549,34800.0
2009-09-09 15:40:00,7.03,7.03,7.02,7.03,75600.0,5.663,5.663,5.6549,5.663,75600.0
2009-09-09 15:45:00,7.03,7.04,7.03,7.04,81200.0,5.663,5.671,5.663,5.671,81200.0
2009-09-09 15:50:00,7.04,7.05,7.04,7.04,189200.0,5.671,5.6791,5.671,5.671,189200.0
2009-09-09 15:55:00,7.04,7.04,7.03,7.04,186800.0,5.671,5.671,5.663,5.671,186800.0
2009-09-10 09:30:00,7.09,7.09,6.99,7.01,48400.0,5.7113,5.7113,5.6308,5.6469,48400.0
2009-09-10 09:35:00,7.01,7.04,7.01,7.01,134800.0,5.6469,5.671,5.6469,5.6469,134800.0
2009-09-10 09:40:00,7.01,7.04,7.01,7.03,122800.0,5.6469,5.671,5.6469,5.663,122800.0
2009-09-10 09:45:00,7.02,7.03,7.01,7.03,29200.0,5.6549,5.663,5.6469,5.663,29200.0
2009-09-10 09:50:00,7.03,7.04,7.03,7.04,34400.0,5.663,5.671,5.663,5.671,34400.0
2009-09-10 09:55:00,7.04,7.04,7.02,7.03,77600.0,5.671,5.671,5.6549,5.663,77600.0
2009-09-10 10:00:00,7.03,7.04,7.03,7.03,80000.0,5.663,5.671,5.663,5.663,80000.0
2009-09-10 10:05:00,7.03,7.05,7.02,7.04,76000.0,5.663,5.6791,5.6549,5.671,76000.0
2009-09-10 10:10:00,7.04,7.05,7.03,7.03,54400.0,5.671,5.6791,5.663,5.663,54400.0
2009-09-10 10:15:00,7.03,7.04,7.02,7.03,87200.0,5.663,5.671,5.6549,5.663,87200.0
2009-09-10 10:20:00,7.02,7.03,7.0,7.01,82800.0,5.6549,5.663,5.6388,5.6469,82800.0
2009-09-10 10:25:00,7.01,7.03,7.01,7.02,77200.0,5.6469,5.663,5.6469,5.6549,77200.0
2009-09-10 10:30:00,7.02,7.03,7.01,7.03,43600.0,5.6549,5.663,5.6469,5.663,43600.0
2009-09-10 10:35:00,7.03,7.05,7.03,7.05,65200.0,5.663,5.6791,5.663,5.6791,65200.0
2009-09-10 10:40:00,7.05,7.05,7.05,7.05,9600.0,5.6791,5.6791,5.6791,5.6791,9600.0
2009-09-10 10:45:00,7.05,7.05,7.04,7.04,29600.0,5.6791,5.6791,5.671,5.671,29600.0
2009-09-10 10:50:00,7.04,7.05,7.04,7.05,20000.0,5.671,5.6791,5.671,5.6791,20000.0
2009-09-10 10:55:00,7.04,7.05,7.04,7.05,14800.0,5.671,5.6791,5.671,5.6791,14800.0
2009-09-10 11:00:00,7.05,7.05,7.04,7.05,45200.0,5.6791,5.6791,5.671,5.6791,45200.0
2009-09-10 11:05:00,7.05,7.06,7.05,7.05,46400.0,5.6791,5.6872,5.6791,5.6791,46400.0
2009-09-10 11:10:00,7.05,7.05,7.04,7.04,20000.0,5.6791,5.6791,5.671,5.671,20000.0
2009-09-10 11:15:00,7.04,7.04,7.03,7.03,19200.0,5.671,5.671,5.663,5.663,19200.0
2009-09-10 11:20:00,7.03,7.03,7.02,7.02,28400.0,5.663,5.663,5.6549,5.6549,28400.0
2009-09-10 11:25:00,7.02,7.03,7.02,7.03,21200.0,5.6549,5.663,5.6549,5.663,21200.0
2009-09-10 11:30:00,7.03,7.03,7.03,7.03,11200.0,5.663,5.663,5.663,5.663,11200.0
2009-09-10 11:35:00,7.03,7.05,7.03,7.05,33600.0,5.663,5.6791,5.663,5.6791,33600.0
2009-09-10 11:40:00,7.05,7.05,7.04,7.05,68000.0,5.6791,5.6791,5.671,5.6791,68000.0
2009-09-10 11:45:00,7.05,7.06,7.05,7.05,34400.0,5.6791,5.6872,5.6791,5.6791,34400.0
2009-09-10 11:50:00,7.05,7.05,7.04,7.05,25600.0,5.6791,5.6791,5.671,5.6791,25600.0
2009-09-10 11:55:00,7.05,7.05,7.05,7.05,9200.0,5.6791,5.6791,5.6791,5.6791,9200.0
2009-09-10 12:00:00,7.05,7.05,7.05,7.05,17600.0,5.6791,5.6791,5.6791,5.6791,17600.0
2009-09-10 12:05:00,7.05,7.05,7.04,7.04,10400.0,5.6791,5.6791,5.671,5.671,10400.0
2009-09-10 12:10:00,7.04,7.05,7.04,7.04,18400.0,5.671,5.6791,5.671,5.671,18400.0
2009-09-10 12:15:00,7.04,7.05,7.04,7.04,8800.0,5.671,5.6791,5.671,5.671,8800.0
2009-09-10 12:20:00,7.04,7.04,7.04,7.04,19200.0,5.671,5.671,5.671,5.671,19200.0
2009-09-10 12:25:00,7.04,7.05,7.04,7.04,14800.0,5.671,5.6791,5.671,5.671,14800.0
2009-09-10 12:30:00,7.04,7.04,7.04,7.04,8800.0,5.671,5.671,5.671,5.671,8800.0
2009-09-10 12:35:00,7.04,7.04,7.04,7.04,6800.0,5.671,5.671,5.671,5.671,6800.0
2009-09-10 12:40:00,7.04,7.05,7.04,7.04,44400.0,5.671,5.6791,5.671,5.671,44400.0
2009-09-10 12:45:00,7.04,7.05,7.04,7.05,39600.0,5.671,5.6791,5.671,5.6791,39600.0
2009-09-10 12:50:00,7.05,7.05,7.05,7.05,5200.0,5.6791,5.6791,5.6791,5.6791,5200.0
2009-09-10 12:55:00,7.05,7.05,7.05,7.05,10800.0,5.6791,5.6791,5.6791,5.6791,10800.0
2009-09-10 13:00:00,7.05,7.06,7.05,7.06,31600.0,5.6791,5.6872,5.6791,5.6872,31600.0
2009-09-10 13:05:00,7.06,7.07,7.06,7.07,43600.0,5.6872,5.6952,5.6872,5.6952,43600.0
2009-09-10 13:10:00,7.07,7.07,7.06,7.06,23200.0,5.6952,5.6952,5.6872,5.6872,23200.0
2009-09-10 13:15:00,7.06,7.07,7.06,7.06,12400.0,5.6872,5.6952,5.6872,5.6872,12400.0
2009-09-10 13:20:00,7.06,7.07,7.06,7.06,6800.0,5.6872,5.6952,5.6872,5.6872,6800.0
2009-09-10 13:25:00,7.06,7.07,7.06,7.06,12800.0,5.6872,5.6952,5.6872,5.6872,12800.0
2009-09-10 13:30:00,7.06,7.07,7.06,7.06,36800.0,5.6872,5.6952,5.6872,5.6872,36800.0
2009-09-10 13:35:00,7.06,7.07,7.06,7.07,21600.0,5.6872,5.6952,5.6872,5.6952,21600.0
2009-09-10 13:40:00,7.07,7.08,7.07,7.07,60800.0,5.6952,5.7033,5.6952,5.6952,60800.0
2009-09-10 13:45:00,7.07,7.09,7.07,7.09,56800.0,5.6952,5.7113,5.6952,5.7113,56800.0
2009-09-10 13:50:00,7.09,7.1,7.09,7.09,30400.0,5.7113,5.7194,5.7113,5.7113,30400.0
2009-09-10 13:55:00,7.1,7.1,7.09,7.1,38400.0,5.7194,5.7194,5.7113,5.7194,38400.0
2009-09-10 14:00:00,7.1,7.1,7.08,7.08,51200.0,5.7194,5.7194,5.7033,5.7033,51200.0
2009-09-10 14:05:00,7.08,7.09,7.08,7.09,57600.0,5.7033,5.7113,5.7033,5.7113,57600.0
2009-09-10 14:10:00,7.09,7.1,7.09,7.09,44800.0,5.7113,5.7194,5.7113,5.7113,44800.0
2009-09-10 14:15:00,7.09,7.09,7.09,7.09,16400.0,5.7113,5.7113,5.7113,5.7113,16400.0
2009-09-10 14:20:00,7.09,7.09,7.08,7.09,15200.0,5.7113,5.7113,5.7033,5.7113,15200.0
2009-09-10 14:25:00,7.09,7.09,7.08,7.08,38000.0,5.7113,5.7113,5.7033,5.7033,38000.0
2009-09-10 14:30:00,7.09,7.09,7.08,7.08,18000.0,5.7113,5.7113,5.7033,5.7033,18000.0
2009-09-10 14:35:00,7.08,7.09,7.08,7.08,18000.0,5.7033,5.7113,5.7033,5.7033,18000.0
2009-09-10 14:40:00,7.08,7.09,7.08,7.09,38800.0,5.7033,5.7113,5.7033,5.7113,38800.0
2009-09-10 14:45:00,7.08,7.08,7.08,7.08,12800.0,5.7033,5.7033,5.7033,5.7033,12800.0
2009-09-10 14:50:00,7.08,7.08,7.07,7.08,27200.0,5.7033,5.7033,5.6952,5.7033,27200.0
2009-09-10 14:55:00,7.08,7.08,7.07,7.07,22800.0,5.7033,5.7033,5.6952,5.6952,22800.0
2009-09-10 15:00:00,7.07,7.07,7.06,7.06,26800.0,5.6952,5.6952,5.6872,5.6872,26800.0
2009-09-10 15:05:00,7.06,7.06,7.05,7.06,63600.0,5.6872,5.6872,5.6791,5.6872,63600.0
2009-09-10 15:10:00,7.06,7.07,7.06,7.07,46400.0,5.6872,5.6952,5.6872,5.6952,46400.0
2009-09-10 15:15:00,7.07,7.07,7.06,7.06,25600.0,5.6952,5.6952,5.6872,5.6872,25600.0
2009-09-10 15:20:00,7.06,7.07,7.06,7.07,31200.0,5.6872,5.6952,5.6872,5.6952,31200.0
2009-09-10 15:25:00,7.06,7.08,7.06,7.08,36000.0,5.6872,5.7033,5.6872,5.7033,36000.0
2009-09-10 15:30:00,7.08,7.08,7.07,7.07,74800.0,5.7033,5.7033,5.6952,5.6952,74800.0
2009-09-10 15:35:00,7.08,7.08,7.07,7.08,58800.0,5.7033,5.7033,5.6952,5.7033,58800.0
2009-09-10 15:40:00,7.08,7.08,7.08,7.08,28000.0,5.7033,5.7033,5.7033,5.7033,28000.0
2009-09-10 15:45:00,7.08,7.08,7.08,7.08,29200.0,5.7033,5.7033,5.7033,5.7033,29200.0
2009-09-10 15:50:00,7.08,7.1,7.08,7.09,88800.0,5.7033,5.7194,5.7033,5.7113,88800.0
2009-09-10 15:55:00,7.09,7.1,7.09,7.09,171200.0,5.7113,5.7194,5.7113,5.7113,171200.0
2009-09-11 09:30:00,7.09,7.09,7.01,7.06,115200.0,5.7113,5.7113,5.6469,5.6872,115200.0
2009-09-11 09:35:00,7.07,7.09,7.06,7.08,52400.0,5.6952,5.7113,5.6872,5.7033,52400.0
2009-09-11 09:40:00,7.08,7.08,7.04,7.04,39200.0,5.7033,5.7033,5.671,5.671,39200.0
2009-09-11 09:45:00,7.04,7.09,7.04,7.09,27600.0,5.671,5.7113,5.671,5.7113,27600.0
2009-09-11 09:50:00,7.09,7.09,7.08,7.09,51200.0,5.7113,5.7113,5.7033,5.7113,51200.0
2009-09-11 09:55:00,7.09,7.09,7.06,7.08,88800.0,5.7113,5.7113,5.6872,5.7033,88800.0
2009-09-11 10:00:00,7.08,7.09,7.06,7.06,52000.0,5.7033,5.7113,5.6872,5.6872,52000.0
2009-09-11 10:05:00,7.07,7.07,7.04,7.05,48800.0,5.6952,5.6952,5.671,5.6791,48800.0
2009-09-11 10:10:00,7.05,7.05,7.03,7.03,54000.0,5.6791,5.6791,5.663,5.663,54000.0
2009-09-11 10:15:00,7.03,7.04,7.03,7.03,81200.0,5.663,5.671,5.663,5.663,81200.0
2009-09-11 10:20:00,7.03,7.06,7.03,7.06,38000.0,5.663,5.6872,5.663,5.6872,38000.0
2009-09-11 10:25:00,7.05,7.05,7.03,7.03,28400.0,5.6791,5.6791,5.663,5.663,28400.0
2009-09-11 10:30:00,7.04,7.07,7.04,7.05,81600.0,5.671,5.6952,5.671,5.6791,81600.0
2009-09-11 10:35:00,7.06,7.08,7.06,7.06,51200.0,5.6872,5.7033,5.6872,5.6872,51200.0
2009-09-11 10:40:00,7.06,7.06,7.04,7.04,29200.0,5.6872,5.6872,5.671,5.671,29200.0
2009-09-11 10:45:00,7.04,7.07,7.04,7.06,27600.0,5.671,5.6952,5.671,5.6872,27600.0
2009-09-11 10:50:00,7.07,7.08,7.06,7.07,49200.0,5.6952,5.7033,5.6872,5.6952,49200.0
2009-09-11 10:55:00,7.08,7.09,7.08,7.08,29200.0,5.7033,5.7113,5.7033,5.7033,29200.0
2009-09-11 11:00:00,7.08,7.08,7.06,7.07,42800.0,5.7033,5.7033,5.6872,5.6952,42800.0
2009-09-11 11:05:00,7.07,7.08,7.06,7.06,19600.0,5.6952,5.7033,5.6872,5.6872,19600.0
2009-09-11 11:10:00,7.06,7.07,7.05,7.05,34800.0,5.6872,5.6952,5.6791,5.6791,34800.0
2009-09-11 11:15:00,7.05,7.05,7.04,7.04,36000.0,5.6791,5.6791,5.671,5.671,36000.0
2009-09-11 11:20:00,7.04,7.05,7.04,7.04,10800.0,5.671,5.6791,5.671,5.671,10800.0
2009-09-11 11:25:00,7.05,7.05,7.03,7.03,28000.0,5.6791,5.6791,5.663,5.663,28000.0
2009-09-11 11:30:00,7.02,7.03,7.02,7.03,34800.0,5.6549,5.663,5.6549,5.663,34800.0
2009-09-11 11:35:00,7.02,7.04,7.02,7.04,31600.0,5.6549,5.671,5.6549,5.671,31600.0
2009-09-11 11:40:00,7.04,7.04,7.03,7.03,33600.0,5.671,5.671,5.663,5.663,33600.0
2009-09-11 11:45:00,7.04,7.04,7.03,7.03,23200.0,5.671,5.671,5.663,5.663,23200.0
2009-09-11 11:50:00,7.03,7.03,7.03,7.03,19600.0,5.663,5.663,5.663,5.663,19600.0
2009-09-11 11:55:00,7.03,7.04,7.03,7.04,20800.0,5.663,5.671,5.663,5.671,20800.0
2009-09-11 12:00:00,7.04,7.05,7.04,7.04,25600.0,5.671,5.6791,5.671,5.671,25600.0
2009-09-11 12:05:00,7.04,7.04,7.04,7.04,10400.0,5.671,5.671,5.671,5.671,10400.0
2009-09-11 12:10:00,7.04,7.05,7.04,7.04,14400.0,5.671,5.6791,5.671,5.671,14400.0
2009-09-11 12:15:00,7.04,7.04,7.04,7.04,5600.0,5.671,5.671,5.671,5.671,5600.0
2009-09-11 12:20:00,7.04,7.04,7.03,7.03,16800.0,5.671,5.671,5.663,5.663,16800.0
2009-09-11 12:25:00,7.03,7.03,7.03,7.03,32400.0,5.663,5.663,5.663,5.663,32400.0
2009-09-11 12:30:00,7.03,7.04,7.03,7.04,77200.0,5.663,5.671,5.663,5.671,77200.0
2009-09-11 12:35:00,7.04,7.05,7.02,7.03,62400.0,5.671,5.6791,5.6549,5.663,62400.0
2009-09-11 12:40:00,7.03,7.05,7.03,7.05,45200.0,5.663,5.6791,5.663,5.6791,45200.0
2009-09-11 12:45:00,7.05,7.05,7.04,7.04,14400.0,5.6791,5.6791,5.671,5.671,14400.0
2009-09-11 12:50:00,7.05,7.06,7.05,7.05,15200.0,5.6791,5.6872,5.6791,5.6791,15200.0
2009-09-11 12:55:00,7.05,7.07,7.05,7.06,29600.0,5.6791,5.6952,5.6791,5.6872,29600.0
2009-09-11 13:00:00,7.06,7.06,7.06,7.06,3600.0,5.6872,5.6872,5.6872,5.6872,3600.0
2009-09-11 13:05:00,7.06,7.06,7.05,7.05,15600.0,5.6872,5.6872,5.6791,5.6791,15600.0
2009-09-11 13:10:00,7.05,7.05,7.05,7.05,13200.0,5.6791,5.6791,5.6791,5.6791,13200.0
2009-09-11 13:15:00,7.05,7.07,7.05,7.07,42400.0,5.6791,5.6952,5.6791,5.6952,42400.0
2009-09-11 13:20:00,7.07,7.07,7.07,7.07,26000.0,5.6952,5.6952,5.6952,5.6952,26000.0
2009-09-11 13:25:00,7.07,7.07,7.06,7.07,18000.0,5.6952,5.6952,5.6872,5.6952,18000.0
2009-09-11 13:30:00,7.07,7.08,7.07,7.07,39200.0,5.6952,5.7033,5.6952,5.6952,39200.0
2009-09-11 13:35:00,7.07,7.08,7.07,7.07,22000.0,5.6952,5.7033,5.6952,5.6952,22000.0
2009-09-11 13:40:00,7.07,7.07,7.06,7.06,38000.0,5.6952,5.6952,5.6872,5.6872,38000.0
2009-09-11 13:45:00,7.06,7.06,7.05,7.05,36400.0,5.6872,5.6872,5.6791,5.6791,36400.0
2009-09-11 13:50:00,7.06,7.07,7.06,7.06,29200.0,5.6872,5.6952,5.6872,5.6872,29200.0
2009-09-11 13:55:00,7.06,7.06,7.04,7.05,51600.0,5.6872,5.6872,5.671,5.6791,51600.0
2009-09-11 14:00:00,7.05,7.08,7.05,7.08,66800.0,5.6791,5.7033,5.6791,5.7033,66800.0
2009-09-11 14:05:00,7.08,7.08,7.06,7.08,64000.0,5.7033,5.7033,5.6872,5.7033,64000.0
2009-09-11 14:10:00,7.08,7.08,7.07,7.08,31600.0,5.7033,5.7033,5.6952,5.7033,31600.0
2009-09-11 14:15:00,7.08,7.08,7.07,7.08,32800.0,5.7033,5.7033,5.6952,5.7033,32800.0
2009-09-11 14:20:00,7.07,7.08,7.07,7.08,30800.0,5.6952,5.7033,5.6952,5.7033,30800.0
2009-09-11 14:25:00,7.08,7.08,7.06,7.07,44000.0,5.7033,5.7033,5.6872,5.6952,44000.0
2009-09-11 14:30:00,7.07,7.09,7.07,7.09,57200.0,5.6952,5.7113,5.6952,5.7113,57200.0
2009-09-11 14:35:00,7.09,7.09,7.08,7.08,27600.0,5.7113,5.7113,5.7033,5.7033,27600.0
2009-09-11 14:40:00,7.08,7.08,7.07,7.08,53600.0,5.7033,5.7033,5.6952,5.7033,53600.0
2009-09-11 14:45:00,7.08,7.08,7.08,7.08,20800.0,5.7033,5.7033,5.7033,5.7033,20800.0
2009-09-11 14:50:00,7.08,7.08,7.08,7.08,11600.0,5.7033,5.7033,5.7033,5.7033,11600.0
2009-09-11 14:55:00,7.08,7.08,7.07,7.07,26000.0,5.7033,5.7033,5.6952,5.6952,26000.0
2009-09-11 15:00:00,7.07,7.08,7.07,7.08,18400.0,5.6952,5.7033,5.6952,5.7033,18400.0
2009-09-11 15:05:00,7.08,7.08,7.08,7.08,31200.0,5.7033,5.7033,5.7033,5.7033,31200.0
2009-09-11 15:10:00,7.08,7.08,7.07,7.08,16400.0,5.7033,5.7033,5.6952,5.7033,16400.0
2009-09-11 15:15:00,7.08,7.08,7.07,7.08,27600.0,5.7033,5.7033,5.6952,5.7033,27600.0
2009-09-11 15:20:00,7.08,7.09,7.08,7.09,62000.0,5.7033,5.7113,5.7033,5.7113,62000.0
2009-09-11 15:25:00,7.08,7.08,7.08,7.08,55600.0,5.7033,5.7033,5.7033,5.7033,55600.0
2009-09-11 15:30:00,7.08,7.08,7.07,7.08,100000.0,5.7033,5.7033,5.6952,5.7033,100000.0
2009-09-11 15:35:00,7.08,7.08,7.08,7.08,56800.0,5.7033,5.7033,5.7033,5.7033,56800.0
2009-09-11 15:40:00,7.08,7.1,7.08,7.1,133600.0,5.7033,5.7194,5.7033,5.7194,133600.0
2009-09-11 15:45:00,7.1,7.11,7.09,7.1,125200.0,5.7194,5.7274,5.7113,5.7194,125200.0
2009-09-11 15:50:00,7.1,7.11,7.1,7.11,157600.0,5.7194,5.7274,5.7194,5.7274,157600.0
2009-09-11 15:55:00,7.11,7.11,7.09,7.09,275600.0,5.7274,5.7274,5.7113,5.7113,275600.0
2009-09-14 09:30:00,7.1,7.11,7.04,7.08,98400.0,5.7194,5.7274,5.671,5.7033,98400.0
2009-09-14 09:35:00,7.07,7.1,7.04,7.04,64800.0,5.6952,5.7194,5.671,5.671,64800.0
2009-09-14 09:40:00,7.05,7.09,7.05,7.08,54000.0,5.6791,5.7113,5.6791,5.7033,54000.0
2009-09-14 09:45:00,7.08,7.09,7.07,7.07,42400.0,5.7033,5.7113,5.6952,5.6952,42400.0
2009-09-14 09:50:00,7.07,7.07,7.05,7.06,25600.0,5.6952,5.6952,5.6791,5.6872,25600.0
2009-09-14 09:55:00,7.05,7.11,7.05,7.11,30000.0,5.6791,5.7274,5.6791,5.7274,30000.0
2009-09-14 10:00:00,7.11,7.11,7.07,7.07,47200.0,5.7274,5.7274,5.6952,5.6952,47200.0
2009-09-14 10:05:00,7.07,7.08,7.07,7.08,31600.0,5.6952,5.7033,5.6952,5.7033,31600.0
2009-09-14 10:10:00,7.08,7.08,7.06,7.07,37600.0,5.7033,5.7033,5.6872,5.6952,37600.0
2009-09-14 10:15:00,7.06,7.1,7.06,7.09,62800.0,5.6872,5.7194,5.6872,5.7113,62800.0
2009-09-14 10:20:00,7.09,7.1,7.08,7.09,33200.0,5.7113,5.7194,5.7033,5.7113,33200.0
2009-09-14 10:25:00,7.08,7.08,7.06,7.06,30400.0,5.7033,5.7033,5.6872,5.6872,30400.0
2009-09-14 10:30:00,7.06,7.08,7.06,7.08,62000.0,5.6872,5.7033,5.6872,5.7033,62000.0
2009-09-14 10:35:00,7.09,7.09,7.08,7.08,22400.0,5.7113,5.7113,5.7033,5.7033,22400.0
2009-09-14 10:40:00,7.08,7.11,7.08,7.11,16800.0,5.7033,5.7274,5.7033,5.7274,16800.0
2009-09-14 10:45:00,7.1,7.11,7.1,7.11,42400.0,5.7194,5.7274,5.7194,5.7274,42400.0
2009-09-14 10:50:00,7.11,7.11,7.1,7.11,41200.0,5.7274,5.7274,5.7194,5.7274,41200.0
2009-09-14 10:55:00,7.11,7.11,7.1,7.1,51600.0,5.7274,5.7274,5.7194,5.7194,51600.0
2009-09-14 11:00:00,7.1,7.11,7.09,7.11,39600.0,5.7194,5.7274,5.7113,5.7274,39600.0
2009-09-14 11:05:00,7.11,7.11,7.1,7.11,36000.0,5.7274,5.7274,5.7194,5.7274,36000.0
2009-09-14 11:10:00,7.11,7.11,7.11,7.11,10400.0,5.7274,5.7274,5.7274,5.7274,10400.0
2009-09-14 11:15:00,7.11,7.11,7.11,7.11,18400.0,5.7274,5.7274,5.7274,5.7274,18400.0
2009-09-14 11:20:00,7.11,7.13,7.11,7.11,32800.0,5.7274,5.7435,5.7274,5.7274,32800.0
2009-09-14 11:25:00,7.11,7.12,7.11,7.11,62400.0,5.7274,5.7355,5.7274,5.7274,62400.0
2009-09-14 11:30:00,7.11,7.11,7.11,7.11,11200.0,5.7274,5.7274,5.7274,5.7274,11200.0
2009-09-14 11:35:00,7.11,7.11,7.11,7.11,1600.0,5.7274,5.7274,5.7274,5.7274,1600.0
2009-09-14 11:40:00,7.11,7.11,7.1,7.1,10400.0,5.7274,5.7274,5.7194,5.7194,10400.0
2009-09-14 11:45:00,7.1,7.11,7.1,7.11,28800.0,5.7194,5.7274,5.7194,5.7274,28800.0
2009-09-14 11:50:00,7.11,7.12,7.1,7.12,15600.0,5.7274,5.7355,5.7194,5.7355,15600.0
2009-09-14 11:55:00,7.12,7.12,7.11,7.12,21200.0,5.7355,5.7355,5.7274,5.7355,21200.0
2009-09-14 12:00:00,7.12,7.12,7.12,7.12,2400.0,5.7355,5.7355,5.7355,5.7355,2400.0
2009-09-14 12:05:00,7.12,7.12,7.11,7.12,29200.0,5.7355,5.7355,5.7274,5.7355,29200.0
2009-09-14 12:10:00,7.12,7.13,7.12,7.13,20800.0,5.7355,5.7435,5.7355,5.7435,20800.0
2009-09-14 12:15:00,7.12,7.13,7.12,7.12,13600.0,5.7355,5.7435,5.7355,5.7355,13600.0
2009-09-14 12:20:00,7.12,7.13,7.12,7.12,25200.0,5.7355,5.7435,5.7355,5.7355,25200.0
2009-09-14 12:25:00,7.12,7.13,7.12,7.13,13600.0,5.7355,5.7435,5.7355,5.7435,13600.0
2009-09-14 12:30:00,7.13,7.13,7.12,7.13,12000.0,5.7435,5.7435,5.7355,5.7435,12000.0
2009-09-14 12:35:00,7.12,7.13,7.12,7.12,11200.0,5.7355,5.7435,5.7355,5.7355,11200.0
2009-09-14 12:40:00,7.13,7.14,7.12,7.13,41200.0,5.7435,5.7516,5.7355,5.7435,41200.0
2009-09-14 12:45:00,7.13,7.13,7.13,7.13,90000.0,5.7435,5.7435,5.7435,5.7435,90000.0
2009-09-14 12:50:00,7.13,7.15,7.13,7.15,51200.0,5.7435,5.7597,5.7435,5.7597,51200.0
2009-09-14 12:55:00,7.15,7.16,7.15,7.15,53200.0,5.7597,5.7677,5.7597,5.7597,53200.0
2009-09-14 13:00:00,7.16,7.16,7.15,7.15,16000.0,5.7677,5.7677,5.7597,5.7597,16000.0
2009-09-14 13:05:00,7.15,7.15,7.14,7.15,64800.0,5.7597,5.7597,5.7516,5.7597,64800.0
2009-09-14 13:10:00,7.15,7.16,7.15,7.15,37200.0,5.7597,5.7677,5.7597,5.7597,37200.0
2009-09-14 13:15:00,7.15,7.15,7.15,7.15,11600.0,5.7597,5.7597,5.7597,5.7597,11600.0
2009-09-14 13:20:00,7.15,7.15,7.15,7.15,9200.0,5.7597,5.7597,5.7597,5.7597,9200.0
2009-09-14 13:25:00,7.15,7.15,7.15,7.15,18000.0,5.7597,5.7597,5.7597,5.7597,18000.0
2009-09-14 13:30:00,7.15,7.16,7.15,7.16,43600.0,5.7597,5.7677,5.7597,5.7677,43600.0
2009-09-14 13:35:00,7.16,7.18,7.16,7.18,100400.0,5.7677,5.7838,5.7677,5.7838,100400.0
2009-09-14 13:40:00,7.18,7.18,7.17,7.17,35600.0,5.7838,5.7838,5.7758,5.7758,35600.0
2009-09-14 13:45:00,7.17,7.17,7.17,7.17,8400.0,5.7758,5.7758,5.7758,5.7758,8400.0
2009-09-14 13:50:00,7.17,7.18,7.17,7.18,55200.0,5.7758,5.7838,5.7758,5.7838,55200.0
2009-09-14 13:55:00,7.18,7.19,7.18,7.19,48000.0,5.7838,5.7919,5.7838,5.7919,48000.0
2009-09-14 14:00:00,7.19,7.19,7.18,7.18,21600.0,5.7919,5.7919,5.7838,5.7838,21600.0
2009-09-14 14:05:00,7.18,7.18,7.17,7.17,47600.0,5.7838,5.7838,5.7758,5.7758,47600.0
2009-09-14 14:10:00,7.17,7.18,7.17,7.18,86000.0,5.7758,5.7838,5.7758,5.7838,86000.0
2009-09-14 14:15:00,7.18,7.19,7.18,7.18,57200.0,5.7838,5.7919,5.7838,5.7838,57200.0
2009-09-14 14:20:00,7.18,7.19,7.17,7.17,29600.0,5.7838,5.7919,5.7758,5.7758,29600.0
2009-09-14 14:25:00,7.17,7.2,7.17,7.2,81200.0,5.7758,5.7999,5.7758,5.7999,81200.0
2009-09-14 14:30:00,7.2,7.21,7.2,7.21,59200.0,5.7999,5.808,5.7999,5.808,59200.0
2009-09-14 14:35:00,7.21,7.21,7.21,7.21,32400.0,5.808,5.808,5.808,5.808,32400.0
2009-09-14 14:40:00,7.21,7.21,7.2,7.2,33200.0,5.808,5.808,5.7999,5.7999,33200.0
2009-09-14 14:45:00,7.2,7.2,7.19,7.2,40800.0,5.7999,5.7999,5.7919,5.7999,40800.0
2009-09-14 14:50:00,7.2,7.2,7.19,7.2,62800.0,5.7999,5.7999,5.7919,5.7999,62800.0
2009-09-14 14:55:00,7.19,7.21,7.19,7.2,90000.0,5.7919,5.808,5.7919,5.7999,90000.0
2009-09-14 15:00:00,7.2,7.21,7.19,7.21,95200.0,5.7999,5.808,5.7919,5.808,95200.0
2009-09-14 15:05:00,7.21,7.21,7.2,7.21,71200.0,5.808,5.808,5.7999,5.808,71200.0
2009-09-14 15:10:00,7.21,7.21,7.2,7.2,26000.0,5.808,5.808,5.7999,5.7999,26000.0
2009-09-14 15:15:00,7.2,7.2,7.2,7.2,23200.0,5.7999,5.7999,5.7999,5.7999,23200.0
2009-09-14 15:20:00,7.2,7.2,7.19,7.19,44400.0,5.7999,5.7999,5.7919,5.7919,44400.0
2009-09-14 15:25:00,7.19,7.2,7.18,7.18,38000.0,5.7919,5.7999,5.7838,5.7838,38000.0
2009-09-14 15:30:00,7.18,7.2,7.18,7.18,83200.0,5.7838,5.7999,5.7838,5.7838,83200.0
2009-09-14 15:35:00,7.18,7.19,7.17,7.18,131600.0,5.7838,5.7919,5.7758,5.7838,131600.0
2009-09-14 15:40:00,7.18,7.2,7.18,7.19,139600.0,5.7838,5.7999,5.7838,5.7919,139600.0
2009-09-14 15:45:00,7.2,7.2,7.18,7.18,66800.0,5.7999,5.7999,5.7838,5.7838,66800.0
2009-09-14 15:50:00,7.18,7.21,7.18,7.2,197200.0,5.7838,5.808,5.7838,5.7999,197200.0
2009-09-14 15:55:00,7.2,7.22,7.19,7.21,182800.0,5.7999,5.816,5.7919,5.808,182800.0
2009-09-15 09:30:00,7.15,7.22,7.1,7.21,137600.0,5.7597,5.816,5.7194,5.808,137600.0
2009-09-15 09:35:00,7.2,7.22,7.2,7.21,52400.0,5.7999,5.816,5.7999,5.808,52400.0
2009-09-15 09:40:00,7.21,7.23,7.2,7.21,27600.0,5.808,5.8241,5.7999,5.808,27600.0
2009-09-15 09:45:00,7.2,7.21,7.2,7.2,24000.0,5.7999,5.808,5.7999,5.7999,24000.0
2009-09-15 09:50:00,7.2,7.2,7.19,7.2,46000.0,5.7999,5.7999,5.7919,5.7999,46000.0
2009-09-15 09:55:00,7.2,7.22,7.2,7.22,39600.0,5.7999,5.816,5.7999,5.816,39600.0
2009-09-15 10:00:00,7.21,7.22,7.18,7.19,48400.0,5.808,5.816,5.7838,5.7919,48400.0
2009-09-15 10:05:00,7.2,7.23,7.2,7.23,18800.0,5.7999,5.8241,5.7999,5.8241,18800.0
2009-09-15 10:10:00,7.23,7.23,7.19,7.19,21600.0,5.8241,5.8241,5.7919,5.7919,21600.0
2009-09-15 10:15:00,7.19,7.2,7.19,7.2,16800.0,5.7919,5.7999,5.7919,5.7999,16800.0
2009-09-15 10:20:00,7.2,7.21,7.2,7.21,17200.0,5.7999,5.808,5.7999,5.808,17200.0
2009-09-15 10:25:00,7.21,7.22,7.2,7.22,24400.0,5.808,5.816,5.7999,5.816,24400.0
2009-09-15 10:30:00,7.22,7.23,7.22,7.23,41600.0,5.816,5.8241,5.816,5.8241,41600.0
2009-09-15 10:35:00,7.23,7.23,7.22,7.22,13200.0,5.8241,5.8241,5.816,5.816,13200.0
2009-09-15 10:40:00,7.22,7.23,7.22,7.22,17200.0,5.816,5.8241,5.816,5.816,17200.0
2009-09-15 10:45:00,7.22,7.22,7.22,7.22,4000.0,5.816,5.816,5.816,5.816,4000.0
2009-09-15 10:50:00,7.22,7.22,7.2,7.2,42000.0,5.816,5.816,5.7999,5.7999,42000.0
2009-09-15 10:55:00,7.2,7.22,7.2,7.21,48400.0,5.7999,5.816,5.7999,5.808,48400.0
2009-09-15 11:00:00,7.21,7.22,7.2,7.21,44000.0,5.808,5.816,5.7999,5.808,44000.0
2009-09-15 11:05:00,7.2,7.2,7.2,7.2,33200.0,5.7999,5.7999,5.7999,5.7999,33200.0
2009-09-15 11:10:00,7.2,7.21,7.2,7.2,13600.0,5.7999,5.808,5.7999,5.7999,13600.0
2009-09-15 11:15:00,7.2,7.2,7.19,7.2,20000.0,5.7999,5.7999,5.7919,5.7999,20000.0
2009-09-15 11:20:00,7.19,7.2,7.19,7.2,14000.0,5.7919,5.7999,5.7919,5.7999,14000.0
2009-09-15 11:25:00,7.2,7.2,7.18,7.19,13200.0,5.7999,5.7999,5.7838,5.7919,13200.0
2009-09-15 11:30:00,7.19,7.2,7.18,7.19,19600.0,5.7919,5.7999,5.7838,5.7919,19600.0
2009-09-15 11:35:00,7.19,7.2,7.19,7.19,26800.0,5.7919,5.7999,5.7919,5.7919,26800.0
2009-09-15 11:40:00,7.19,7.19,7.18,7.19,13600.0,5.7919,5.7919,5.7838,5.7919,13600.0
2009-09-15 11:45:00,7.19,7.21,7.19,7.2,36000.0,5.7919,5.808,5.7919,5.7999,36000.0
2009-09-15 11:50:00,7.2,7.2,7.2,7.2,26000.0,5.7999,5.7999,5.7999,5.7999,26000.0
2009-09-15 11:55:00,7.2,7.21,7.2,7.21,44800.0,5.7999,5.808,5.7999,5.808,44800.0
2009-09-15 12:00:00,7.21,7.21,7.2,7.2,22800.0,5.808,5.808,5.7999,5.7999,22800.0
2009-09-15 12:05:00,7.2,7.21,7.2,7.21,11600.0,5.7999,5.808,5.7999,5.808,11600.0
2009-09-15 12:10:00,7.21,7.21,7.2,7.2,8000.0,5.808,5.808,5.7999,5.7999,8000.0
2009-09-15 12:15:00,7.2,7.21,7.2,7.21,12800.0,5.7999,5.808,5.7999,5.808,12800.0
2009-09-15 12:20:00,7.21,7.21,7.21,7.21,4400.0,5.808,5.808,5.808,5.808,4400.0
2009-09-15 12:25:00,7.21,7.21,7.21,7.21,12000.0,5.808,5.808,5.808,5.808,12000.0
2009-09-15 12:30:00,7.21,7.21,7.2,7.2,15600.0,5.808,5.808,5.7999,5.7999,15600.0
2009-09-15 12:35:00,7.2,7.2,7.2,7.2,16800.0,5.7999,5.7999,5.7999,5.7999,16800.0
2009-09-15 12:40:00,7.2,7.21,7.2,7.21,38400.0,5.7999,5.808,5.7999,5.808,38400.0
2009-09-15 12:45:00,7.21,7.21,7.2,7.21,2400.0,5.808,5.808,5.7999,5.808,2400.0
2009-09-15 12:50:00,7.2,7.22,7.2,7.21,46800.0,5.7999,5.816,5.7999,5.808,46800.0
2009-09-15 12:55:00,7.21,7.21,7.2,7.21,19200.0,5.808,5.808,5.7999,5.808,19200.0
2009-09-15 13:00:00,7.21,7.21,7.21,7.21,17600.0,5.808,5.808,5.808,5.808,17600.0
2009-09-15 13:05:00,7.21,7.21,7.21,7.21,7600.0,5.808,5.808,5.808,5.808,7600.0
2009-09-15 13:10:00,7.21,7.22,7.21,7.22,22400.0,5.808,5.816,5.808,5.816,22400.0
2009-09-15 13:15:00,7.22,7.22,7.21,7.22,26400.0,5.816,5.816,5.808,5.816,26400.0
2009-09-15 13:20:00,7.22,7.23,7.22,7.22,48400.0,5.816,5.8241,5.816,5.816,48400.0
2009-09-15 13:25:00,7.22,7.23,7.22,7.23,32000.0,5.816,5.8241,5.816,5.8241,32000.0
2009-09-15 13:30:00,7.23,7.23,7.22,7.22,8800.0,5.8241,5.8241,5.816,5.816,8800.0
2009-09-15 13:35:00,7.22,7.22,7.21,7.21,22400.0,5.816,5.816,5.808,5.808,22400.0
2009-09-15 13:40:00,7.21,7.22,7.2,7.21,53200.0,5.808,5.816,5.7999,5.808,53200.0
2009-09-15 13:45:00,7.21,7.22,7.21,7.22,6400.0,5.808,5.816,5.808,5.816,6400.0
2009-09-15 13:50:00,7.22,7.22,7.21,7.21,16400.0,5.816,5.816,5.808,5.808,16400.0
2009-09-15 13:55:00,7.21,7.22,7.21,7.22,20800.0,5.808,5.816,5.808,5.816,20800.0
2009-09-15 14:00:00,7.21,7.22,7.2,7.2,38400.0,5.808,5.816,5.7999,5.7999,38400.0
2009-09-15 14:05:00,7.21,7.21,7.2,7.2,35600.0,5.808,5.808,5.7999,5.7999,35600.0
2009-09-15 14:10:00,7.2,7.21,7.2,7.21,34800.0,5.7999,5.808,5.7999,5.808,34800.0
2009-09-15 14:15:00,7.2,7.2,7.19,7.2,51200.0,5.7999,5.7999,5.7919,5.7999,51200.0
2009-09-15 14:20:00,7.2,7.21,7.2,7.21,18800.0,5.7999,5.808,5.7999,5.808,18800.0
2009-09-15 14:25:00,7.2,7.21,7.2,7.2,28000.0,5.7999,5.808,5.7999,5.7999,28000.0
2009-09-15 14:30:00,7.2,7.21,7.2,7.21,23600.0,5.7999,5.808,5.7999,5.808,23600.0
2009-09-15 14:35:00,7.21,7.21,7.2,7.2,44000.0,5.808,5.808,5.7999,5.7999,44000.0
2009-09-15 14:40:00,7.2,7.21,7.2,7.2,20800.0,5.7999,5.808,5.7999,5.7999,20800.0
2009-09-15 14:45:00,7.2,7.21,7.2,7.21,24800.0,5.7999,5.808,5.7999,5.808,24800.0
2009-09-15 14:50:00,7.21,7.21,7.21,7.21,8000.0,5.808,5.808,5.808,5.808,8000.0
2009-09-15 14:55:00,7.21,7.21,7.21,7.21,32800.0,5.808,5.808,5.808,5.808,32800.0
2009-09-15 15:00:00,7.2,7.21,7.2,7.21,39200.0,5.7999,5.808,5.7999,5.808,39200.0
2009-09-15 15:05:00,7.21,7.21,7.2,7.21,16800.0,5.808,5.808,5.7999,5.808,16800.0
2009-09-15 15:10:00,7.21,7.21,7.2,7.21,63600.0,5.808,5.808,5.7999,5.808,63600.0
2009-09-15 15:15:00,7.21,7.22,7.21,7.22,46400.0,5.808,5.816,5.808,5.816,46400.0
2009-09-15 15:20:00,7.22,7.23,7.21,7.23,51200.0,5.816,5.8241,5.808,5.8241,51200.0
2009-09-15 15:25:00,7.23,7.23,7.22,7.22,24800.0,5.8241,5.8241,5.816,5.816,24800.0
2009-09-15 15:30:00,7.22,7.22,7.21,7.22,41200.0,5.816,5.816,5.808,5.816,41200.0
2009-09-15 15:35:00,7.22,7.22,7.21,7.21,24400.0,5.816,5.816,5.808,5.808,24400.0
2009-09-15 15:40:00,7.21,7.22,7.2,7.21,136000.0,5.808,5.816,5.7999,5.808,136000.0
2009-09-15 15:45:00,7.21,7.21,7.21,7.21,39200.0,5.808,5.808,5.808,5.808,39200.0
2009-09-15 15:50:00,7.21,7.23,7.21,7.22,75600.0,5.808,5.8241,5.808,5.816,75600.0
2009-09-15 15:55:00,7.22,7.23,7.21,7.21,221200.0,5.816,5.8241,5.808,5.808,221200.0
2009-09-16 09:30:00,7.21,7.22,7.18,7.2,164400.0,5.808,5.816,5.7838,5.7999,164400.0
2009-09-16 09:35:00,7.19,7.2,7.17,7.19,59200.0,5.7919,5.7999,5.7758,5.7919,59200.0
2009-09-16 09:40:00,7.2,7.2,7.16,7.17,46400.0,5.7999,5.7999,5.7677,5.7758,46400.0
2009-09-16 09:45:00,7.16,7.17,7.15,7.16,48800.0,5.7677,5.7758,5.7597,5.7677,48800.0
2009-09-16 09:50:00,7.16,7.16,7.15,7.15,20000.0,5.7677,5.7677,5.7597,5.7597,20000.0
2009-09-16 09:55:00,7.15,7.16,7.15,7.16,28800.0,5.7597,5.7677,5.7597,5.7677,28800.0
2009-09-16 10:00:00,7.16,7.18,7.16,7.18,26800.0,5.7677,5.7838,5.7677,5.7838,26800.0
2009-09-16 10:05:00,7.18,7.2,7.18,7.2,34800.0,5.7838,5.7999,5.7838,5.7999,34800.0
2009-09-16 10:10:00,7.19,7.19,7.16,7.16,17200.0,5.7919,5.7919,5.7677,5.7677,17200.0
2009-09-16 10:15:00,7.17,7.18,7.17,7.18,24000.0,5.7758,5.7838,5.7758,5.7838,24000.0
2009-09-16 10:20:00,7.18,7.18,7.16,7.16,29200.0,5.7838,5.7838,5.7677,5.7677,29200.0
2009-09-16 10:25:00,7.16,7.17,7.15,7.17,52800.0,5.7677,5.7758,5.7597,5.7758,52800.0
2009-09-16 10:30:00,7.18,7.2,7.18,7.18,40800.0,5.7838,5.7999,5.7838,5.7838,40800.0
2009-09-16 10:35:00,7.18,7.18,7.17,7.18,11600.0,5.7838,5.7838,5.7758,5.7838,11600.0
2009-09-16 10:40:00,7.18,7.2,7.18,7.19,6800.0,5.7838,5.7999,5.7838,5.7919,6800.0
2009-09-16 10:45:00,7.19,7.19,7.19,7.19,2800.0,5.7919,5.7919,5.7919,5.7919,2800.0
2009-09-16 10:50:00,7.19,7.19,7.18,7.18,13200.0,5.7919,5.7919,5.7838,5.7838,13200.0
2009-09-16 10:55:00,7.18,7.19,7.18,7.18,10800.0,5.7838,5.7919,5.7838,5.7838,10800.0
2009-09-16 11:00:00,7.18,7.18,7.18,7.18,12000.0,5.7838,5.7838,5.7838,5.7838,12000.0
2009-09-16 11:05:00,7.18,7.18,7.17,7.17,26000.0,5.7838,5.7838,5.7758,5.7758,26000.0
2009-09-16 11:10:00,7.17,7.18,7.17,7.17,8400.0,5.7758,5.7838,5.7758,5.7758,8400.0
2009-09-16 11:15:00,7.18,7.18,7.17,7.18,13600.0,5.7838,5.7838,5.7758,5.7838,13600.0
2009-09-16 11:20:00,7.17,7.17,7.16,7.16,24000.0,5.7758,5.7758,5.7677,5.7677,24000.0
2009-09-16 11:25:00,7.16,7.17,7.16,7.17,28400.0,5.7677,5.7758,5.7677,5.7758,28400.0
2009-09-16 11:30:00,7.16,7.18,7.16,7.18,12400.0,5.7677,5.7838,5.7677,5.7838,12400.0
2009-09-16 11:35:00,7.18,7.19,7.18,7.19,10400.0,5.7838,5.7919,5.7838,5.7919,10400.0
2009-09-16 11:40:00,7.19,7.2,7.19,7.2,30400.0,5.7919,5.7999,5.7919,5.7999,30400.0
2009-09-16 11:45:00,7.2,7.22,7.19,7.2,22000.0,5.7999,5.816,5.7919,5.7999,22000.0
2009-09-16 11:50:00,7.21,7.22,7.21,7.22,16400.0,5.808,5.816,5.808,5.816,16400.0
2009-09-16 11:55:00,7.22,7.23,7.22,7.23,12400.0,5.816,5.8241,5.816,5.8241,12400.0
2009-09-16 12:00:00,7.23,7.24,7.22,7.24,54400.0,5.8241,5.8322,5.816,5.8322,54400.0
2009-09-16 12:05:00,7.24,7.25,7.23,7.25,22000.0,5.8322,5.8402,5.8241,5.8402,22000.0
2009-09-16 12:10:00,7.25,7.25,7.24,7.25,16800.0,5.8402,5.8402,5.8322,5.8402,16800.0
2009-09-16 12:15:00,7.25,7.26,7.25,7.26,33200.0,5.8402,5.8483,5.8402,5.8483,33200.0
2009-09-16 12:20:00,7.26,7.26,7.25,7.25,30400.0,5.8483,5.8483,5.8402,5.8402,30400.0
2009-09-16 12:25:00,7.25,7.25,7.24,7.24,34800.0,5.8402,5.8402,5.8322,5.8322,34800.0
2009-09-16 12:30:00,7.25,7.25,7.24,7.25,20400.0,5.8402,5.8402,5.8322,5.8402,20400.0
2009-09-16 12:35:00,7.25,7.25,7.25,7.25,5600.0,5.8402,5.8402,5.8402,5.8402,5600.0
2009-09-16 12:40:00,7.25,7.25,7.25,7.25,7200.0,5.8402,5.8402,5.8402,5.8402,7200.0
2009-09-16 12:45:00,7.25,7.25,7.25,7.25,21200.0,5.8402,5.8402,5.8402,5.8402,21200.0
2009-09-16 12:50:00,7.25,7.25,7.24,7.24,19600.0,5.8402,5.8402,5.8322,5.8322,19600.0
2009-09-16 12:55:00,7.24,7.24,7.23,7.24,16400.0,5.8322,5.8322,5.8241,5.8322,16400.0
2009-09-16 13:00:00,7.24,7.25,7.24,7.25,9200.0,5.8322,5.8402,5.8322,5.8402,9200.0
2009-09-16 13:05:00,7.25,7.25,7.24,7.24,17600.0,5.8402,5.8402,5.8322,5.8322,17600.0
2009-09-16 13:10:00,7.24,7.25,7.24,7.25,20800.0,5.8322,5.8402,5.8322,5.8402,20800.0
2009-09-16 13:15:00,7.25,7.27,7.24,7.27,35600.0,5.8402,5.8563,5.8322,5.8563,35600.0
2009-09-16 13:20:00,7.27,7.28,7.27,7.27,53200.0,5.8563,5.8644,5.8563,5.8563,53200.0
2009-09-16 13:25:00,7.27,7.28,7.27,7.27,14400.0,5.8563,5.8644,5.8563,5.8563,14400.0
2009-09-16 13:30:00,7.27,7.28,7.27,7.28,7200.0,5.8563,5.8644,5.8563,5.8644,7200.0
2009-09-16 13:35:00,7.27,7.28,7.27,7.28,36800.0,5.8563,5.8644,5.8563,5.8644,36800.0
2009-09-16 13:40:00,7.28,7.28,7.27,7.28,27600.0,5.8644,5.8644,5.8563,5.8644,27600.0
2009-09-16 13:45:00,7.28,7.28,7.27,7.27,10400.0,5.8644,5.8644,5.8563,5.8563,10400.0
2009-09-16 13:50:00,7.27,7.28,7.27,7.28,17200.0,5.8563,5.8644,5.8563,5.8644,17200.0
2009-09-16 13:55:00,7.28,7.28,7.28,7.28,18800.0,5.8644,5.8644,5.8644,5.8644,18800.0
2009-09-16 14:00:00,7.28,7.29,7.28,7.29,17200.0,5.8644,5.8724,5.8644,5.8724,17200.0
2009-09-16 14:05:00,7.28,7.29,7.28,7.28,12800.0,5.8644,5.8724,5.8644,5.8644,12800.0
2009-09-16 14:10:00,7.28,7.29,7.27,7.28,30400.0,5.8644,5.8724,5.8563,5.8644,30400.0
2009-09-16 14:15:00,7.28,7.29,7.28,7.28,28800.0,5.8644,5.8724,5.8644,5.8644,28800.0
2009-09-16 14:20:00,7.28,7.3,7.28,7.3,175600.0,5.8644,5.8805,5.8644,5.8805,175600.0
2009-09-16 14:25:00,7.3,7.31,7.3,7.31,46800.0,5.8805,5.8885,5.8805,5.8885,46800.0
2009-09-16 14:30:00,7.31,7.31,7.29,7.29,130800.0,5.8885,5.8885,5.8724,5.8724,130800.0
2009-09-16 14:35:00,7.29,7.29,7.28,7.28,240800.0,5.8724,5.8724,5.8644,5.8644,240800.0
2009-09-16 14:40:00,7.28,7.29,7.28,7.29,90800.0,5.8644,5.8724,5.8644,5.8724,90800.0
2009-09-16 14:45:00,7.29,7.29,7.28,7.29,35200.0,5.8724,5.8724,5.8644,5.8724,35200.0
2009-09-16 14:50:00,7.29,7.3,7.29,7.29,66800.0,5.8724,5.8805,5.8724,5.8724,66800.0
2009-09-16 14:55:00,7.29,7.29,7.28,7.28,41200.0,5.8724,5.8724,5.8644,5.8644,41200.0
2009-09-16 15:00:00,7.28,7.29,7.27,7.28,51600.0,5.8644,5.8724,5.8563,5.8644,51600.0
2009-09-16 15:05:00,7.28,7.29,7.28,7.29,59600.0,5.8644,5.8724,5.8644,5.8724,59600.0
2009-09-16 15:10:00,7.29,7.3,7.29,7.3,129600.0,5.8724,5.8805,5.8724,5.8805,129600.0
2009-09-16 15:15:00,7.29,7.3,7.29,7.29,24800.0,5.8724,5.8805,5.8724,5.8724,24800.0
2009-09-16 15:20:00,7.29,7.3,7.29,7.29,31600.0,5.8724,5.8805,5.8724,5.8724,31600.0
2009-09-16 15:25:00,7.29,7.3,7.29,7.29,31600.0,5.8724,5.8805,5.8724,5.8724,31600.0
2009-09-16 15:30:00,7.3,7.3,7.29,7.29,52400.0,5.8805,5.8805,5.8724,5.8724,52400.0
2009-09-16 15:35:00,7.3,7.3,7.3,7.3,18800.0,5.8805,5.8805,5.8805,5.8805,18800.0
2009-09-16 15:40:00,7.3,7.3,7.29,7.3,64000.0,5.8805,5.8805,5.8724,5.8805,64000.0
2009-09-16 15:45:00,7.3,7.31,7.3,7.3,48400.0,5.8805,5.8885,5.8805,5.8805,48400.0
2009-09-16 15:50:00,7.3,7.31,7.3,7.31,54800.0,5.8805,5.8885,5.8805,5.8885,54800.0
2009-09-16 15:55:00,7.31,7.32,7.31,7.32,192800.0,5.8885,5.8966,5.8885,5.8966,192800.0
2009-09-17 09:30:00,7.32,7.32,7.26,7.29,136400.0,5.8966,5.8966,5.8483,5.8724,136400.0
2009-09-17 09:35:00,7.28,7.3,7.28,7.3,53200.0,5.8644,5.8805,5.8644,5.8805,53200.0
2009-09-17 09:40:00,7.3,7.31,7.28,7.3,42000.0,5.8805,5.8885,5.8644,5.8805,42000.0
2009-09-17 09:45:00,7.31,7.36,7.31,7.34,95200.0,5.8885,5.9288,5.8885,5.9127,95200.0
2009-09-17 09:50:00,7.35,7.38,7.34,7.38,57600.0,5.9208,5.9449,5.9127,5.9449,57600.0
2009-09-17 09:55:00,7.38,7.4,7.36,7.4,100800.0,5.9449,5.961,5.9288,5.961,100800.0
2009-09-17 10:00:00,7.4,7.42,7.37,7.38,108800.0,5.961,5.9772,5.9369,5.9449,108800.0
2009-09-17 10:05:00,7.38,7.39,7.37,7.37,53600.0,5.9449,5.953,5.9369,5.9369,53600.0
2009-09-17 10:10:00,7.38,7.39,7.36,7.39,43600.0,5.9449,5.953,5.9288,5.953,43600.0
2009-09-17 10:15:00,7.39,7.39,7.36,7.37,29200.0,5.953,5.953,5.9288,5.9369,29200.0
2009-09-17 10:20:00,7.38,7.39,7.36,7.36,65600.0,5.9449,5.953,5.9288,5.9288,65600.0
2009-09-17 10:25:00,7.36,7.37,7.35,7.37,32800.0,5.9288,5.9369,5.9208,5.9369,32800.0
2009-09-17 10:30:00,7.38,7.39,7.37,7.38,44800.0,5.9449,5.953,5.9369,5.9449,44800.0
2009-09-17 10:35:00,7.38,7.39,7.37,7.37,34000.0,5.9449,5.953,5.9369,5.9369,34000.0
2009-09-17 10:40:00,7.37,7.38,7.36,7.36,18000.0,5.9369,5.9449,5.9288,5.9288,18000.0
2009-09-17 10:45:00,7.36,7.38,7.36,7.38,12800.0,5.9288,5.9449,5.9288,5.9449,12800.0
2009-09-17 10:50:00,7.38,7.4,7.38,7.39,54800.0,5.9449,5.961,5.9449,5.953,54800.0
2009-09-17 10:55:00,7.4,7.4,7.39,7.39,25200.0,5.961,5.961,5.953,5.953,25200.0
2009-09-17 11:00:00,7.39,7.4,7.37,7.37,20800.0,5.953,5.961,5.9369,5.9369,20800.0
2009-09-17 11:05:00,7.37,7.39,7.37,7.38,16000.0,5.9369,5.953,5.9369,5.9449,16000.0
2009-09-17 11:10:00,7.38,7.38,7.38,7.38,15200.0,5.9449,5.9449,5.9449,5.9449,15200.0
2009-09-17 11:15:00,7.38,7.38,7.38,7.38,16400.0,5.9449,5.9449,5.9449,5.9449,16400.0
2009-09-17 11:20:00,7.38,7.38,7.38,7.38,14000.0,5.9449,5.9449,5.9449,5.9449,14000.0
2009-09-17 11:25:00,7.38,7.39,7.37,7.37,36800.0,5.9449,5.953,5.9369,5.9369,36800.0
2009-09-17 11:30:00,7.38,7.38,7.37,7.37,32800.0,5.9449,5.9449,5.9369,5.9369,32800.0
2009-09-17 11:35:00,7.37,7.38,7.36,7.36,39200.0,5.9369,5.9449,5.9288,5.9288,39200.0
2009-09-17 11:40:00,7.36,7.37,7.36,7.37,24400.0,5.9288,5.9369,5.9288,5.9369,24400.0
2009-09-17 11:45:00,7.37,7.37,7.36,7.37,16400.0,5.9369,5.9369,5.9288,5.9369,16400.0
2009-09-17 11:50:00,7.36,7.36,7.34,7.34,33600.0,5.9288,5.9288,5.9127,5.9127,33600.0
2009-09-17 11:55:00,7.34,7.36,7.34,7.35,21200.0,5.9127,5.9288,5.9127,5.9208,21200.0
2009-09-17 12:00:00,7.36,7.36,7.35,7.35,16000.0,5.9288,5.9288,5.9208,5.9208,16000.0
2009-09-17 12:05:00,7.35,7.36,7.35,7.36,20000.0,5.9208,5.9288,5.9208,5.9288,20000.0
2009-09-17 12:10:00,7.36,7.36,7.33,7.34,63200.0,5.9288,5.9288,5.9047,5.9127,63200.0
2009-09-17 12:15:00,7.34,7.35,7.33,7.33,38000.0,5.9127,5.9208,5.9047,5.9047,38000.0
2009-09-17 12:20:00,7.33,7.34,7.32,7.34,74800.0,5.9047,5.9127,5.8966,5.9127,74800.0
2009-09-17 12:25:00,7.34,7.36,7.34,7.36,29200.0,5.9127,5.9288,5.9127,5.9288,29200.0
2009-09-17 12:30:00,7.36,7.37,7.36,7.37,33200.0,5.9288,5.9369,5.9288,5.9369,33200.0
2009-09-17 12:35:00,7.37,7.37,7.36,7.36,17600.0,5.9369,5.9369,5.9288,5.9288,17600.0
2009-09-17 12:40:00,7.36,7.36,7.35,7.35,39600.0,5.9288,5.9288,5.9208,5.9208,39600.0
2009-09-17 12:45:00,7.35,7.35,7.33,7.35,59600.0,5.9208,5.9208,5.9047,5.9208,59600.0
2009-09-17 12:50:00,7.35,7.38,7.35,7.37,50000.0,5.9208,5.9449,5.9208,5.9369,50000.0
2009-09-17 12:55:00,7.37,7.37,7.34,7.35,74000.0,5.9369,5.9369,5.9127,5.9208,74000.0
2009-09-17 13:00:00,7.35,7.36,7.35,7.36,48400.0,5.9208,5.9288,5.9208,5.9288,48400.0
2009-09-17 13:05:00,7.36,7.36,7.36,7.36,15200.0,5.9288,5.9288,5.9288,5.9288,15200.0
2009-09-17 13:10:00,7.36,7.37,7.36,7.36,22400.0,5.9288,5.9369,5.9288,5.9288,22400.0
2009-09-17 13:15:00,7.36,7.36,7.35,7.35,22400.0,5.9288,5.9288,5.9208,5.9208,22400.0
2009-09-17 13:20:00,7.35,7.35,7.34,7.34,48800.0,5.9208,5.9208,5.9127,5.9127,48800.0
2009-09-17 13:25:00,7.35,7.35,7.33,7.35,22000.0,5.9208,5.9208,5.9047,5.9208,22000.0
2009-09-17 13:30:00,7.35,7.35,7.34,7.35,13600.0,5.9208,5.9208,5.9127,5.9208,13600.0
2009-09-17 13:35:00,7.35,7.35,7.35,7.35,24800.0,5.9208,5.9208,5.9208,5.9208,24800.0
2009-09-17 13:40:00,7.35,7.37,7.34,7.35,45200.0,5.9208,5.9369,5.9127,5.9208,45200.0
2009-09-17 13:45:00,7.35,7.37,7.35,7.37,31600.0,5.9208,5.9369,5.9208,5.9369,31600.0
2009-09-17 13:50:00,7.37,7.38,7.36,7.36,16800.0,5.9369,5.9449,5.9288,5.9288,16800.0
2009-09-17 13:55:00,7.36,7.38,7.36,7.38,52400.0,5.9288,5.9449,5.9288,5.9449,52400.0
2009-09-17 14:00:00,7.37,7.38,7.36,7.38,74400.0,5.9369,5.9449,5.9288,5.9449,74400.0
2009-09-17 14:05:00,7.38,7.38,7.38,7.38,84800.0,5.9449,5.9449,5.9449,5.9449,84800.0
2009-09-17 14:10:00,7.38,7.39,7.38,7.39,140000.0,5.9449,5.953,5.9449,5.953,140000.0
2009-09-17 14:15:00,7.39,7.39,7.38,7.38,88800.0,5.953,5.953,5.9449,5.9449,88800.0
2009-09-17 14:20:00,7.38,7.38,7.37,7.37,16400.0,5.9449,5.9449,5.9369,5.9369,16400.0
2009-09-17 14:25:00,7.37,7.38,7.37,7.37,72800.0,5.9369,5.9449,5.9369,5.9369,72800.0
2009-09-17 14:30:00,7.38,7.39,7.38,7.38,67600.0,5.9449,5.953,5.9449,5.9449,67600.0
2009-09-17 14:35:00,7.38,7.39,7.37,7.37,198000.0,5.9449,5.953,5.9369,5.9369,198000.0
2009-09-17 14:40:00,7.37,7.38,7.36,7.37,23600.0,5.9369,5.9449,5.9288,5.9369,23600.0
2009-09-17 14:45:00,7.37,7.37,7.36,7.37,47200.0,5.9369,5.9369,5.9288,5.9369,47200.0
2009-09-17 14:50:00,7.37,7.38,7.36,7.37,19600.0,5.9369,5.9449,5.9288,5.9369,19600.0
2009-09-17 14:55:00,7.37,7.38,7.37,7.37,98000.0,5.9369,5.9449,5.9369,5.9369,98000.0
2009-09-17 15:00:00,7.37,7.37,7.36,7.37,37200.0,5.9369,5.9369,5.9288,5.9369,37200.0
2009-09-17 15:05:00,7.37,7.37,7.36,7.36,40000.0,5.9369,5.9369,5.9288,5.9288,40000.0
2009-09-17 15:10:00,7.36,7.37,7.36,7.37,35200.0,5.9288,5.9369,5.9288,5.9369,35200.0
2009-09-17 15:15:00,7.37,7.37,7.36,7.37,63200.0,5.9369,5.9369,5.9288,5.9369,63200.0
2009-09-17 15:20:00,7.37,7.39,7.37,7.38,130400.0,5.9369,5.953,5.9369,5.9449,130400.0
2009-09-17 15:25:00,7.38,7.39,7.38,7.38,36000.0,5.9449,5.953,5.9449,5.9449,36000.0
2009-09-17 15:30:00,7.38,7.38,7.37,7.37,62400.0,5.9449,5.9449,5.9369,5.9369,62400.0
2009-09-17 15:35:00,7.37,7.38,7.37,7.38,45200.0,5.9369,5.9449,5.9369,5.9449,45200.0
2009-09-17 15:40:00,7.38,7.38,7.36,7.37,74800.0,5.9449,5.9449,5.9288,5.9369,74800.0
2009-09-17 15:45:00,7.37,7.38,7.36,7.37,78000.0,5.9369,5.9449,5.9288,5.9369,78000.0
2009-09-17 15:50:00,7.36,7.37,7.35,7.35,159600.0,5.9288,5.9369,5.9208,5.9208,159600.0
2009-09-17 15:55:00,7.35,7.37,7.35,7.37,268800.0,5.9208,5.9369,5.9208,5.9369,268800.0
2009-09-18 09:30:00,7.42,7.44,7.38,7.41,1738800.0,5.9772,5.9933,5.9449,5.9691,1738800.0
2009-09-18 09:35:00,7.41,7.42,7.41,7.42,156800.0,5.9691,5.9772,5.9691,5.9772,156800.0
2009-09-18 09:40:00,7.42,7.43,7.4,7.41,57600.0,5.9772,5.9852,5.961,5.9691,57600.0
2009-09-18 09:45:00,7.42,7.43,7.4,7.43,129600.0,5.9772,5.9852,5.961,5.9852,129600.0
2009-09-18 09:50:00,7.43,7.43,7.42,7.43,50800.0,5.9852,5.9852,5.9772,5.9852,50800.0
2009-09-18 09:55:00,7.43,7.45,7.42,7.45,74800.0,5.9852,6.0013,5.9772,6.0013,74800.0
2009-09-18 10:00:00,7.44,7.45,7.44,7.45,52400.0,5.9933,6.0013,5.9933,6.0013,52400.0
2009-09-18 10:05:00,7.45,7.45,7.43,7.44,67600.0,6.0013,6.0013,5.9852,5.9933,67600.0
2009-09-18 10:10:00,7.44,7.45,7.42,7.43,63600.0,5.9933,6.0013,5.9772,5.9852,63600.0
2009-09-18 10:15:00,7.43,7.43,7.42,7.42,34800.0,5.9852,5.9852,5.9772,5.9772,34800.0
2009-09-18 10:20:00,7.43,7.43,7.42,7.43,15200.0,5.9852,5.9852,5.9772,5.9852,15200.0
2009-09-18 10:25:00,7.43,7.43,7.42,7.42,52800.0,5.9852,5.9852,5.9772,5.9772,52800.0
2009-09-18 10:30:00,7.42,7.44,7.42,7.44,22000.0,5.9772,5.9933,5.9772,5.9933,22000.0
2009-09-18 10:35:00,7.45,7.45,7.44,7.44,15600.0,6.0013,6.0013,5.9933,5.9933,15600.0
2009-09-18 10:40:00,7.45,7.46,7.45,7.46,43200.0,6.0013,6.0094,6.0013,6.0094,43200.0
2009-09-18 10:45:00,7.46,7.46,7.44,7.45,45200.0,6.0094,6.0094,5.9933,6.0013,45200.0
2009-09-18 10:50:00,7.45,7.46,7.45,7.46,31600.0,6.0013,6.0094,6.0013,6.0094,31600.0
2009-09-18 10:55:00,7.46,7.46,7.45,7.46,49200.0,6.0094,6.0094,6.0013,6.0094,49200.0
2009-09-18 11:00:00,7.46,7.47,7.46,7.47,32800.0,6.0094,6.0174,6.0094,6.0174,32800.0
2009-09-18 11:05:00,7.47,7.48,7.46,7.48,75600.0,6.0174,6.0255,6.0094,6.0255,75600.0
2009-09-18 11:10:00,7.48,7.48,7.47,7.47,53600.0,6.0255,6.0255,6.0174,6.0174,53600.0
2009-09-18 11:15:00,7.47,7.47,7.46,7.47,50800.0,6.0174,6.0174,6.0094,6.0174,50800.0
2009-09-18 11:20:00,7.47,7.48,7.47,7.48,18800.0,6.0174,6.0255,6.0174,6.0255,18800.0
2009-09-18 11:25:00,7.48,7.49,7.47,7.47,62800.0,6.0255,6.0335,6.0174,6.0174,62800.0
2009-09-18 11:30:00,7.47,7.48,7.46,7.47,33600.0,6.0174,6.0255,6.0094,6.0174,33600.0
2009-09-18 11:35:00,7.47,7.47,7.46,7.46,30000.0,6.0174,6.0174,6.0094,6.0094,30000.0
2009-09-18 11:40:00,7.46,7.48,7.46,7.48,55200.0,6.0094,6.0255,6.0094,6.0255,55200.0
2009-09-18 11:45:00,7.48,7.48,7.47,7.47,20800.0,6.0255,6.0255,6.0174,6.0174,20800.0
2009-09-18 11:50:00,7.47,7.48,7.47,7.47,44400.0,6.0174,6.0255,6.0174,6.0174,44400.0
2009-09-18 11:55:00,7.47,7.48,7.46,7.46,53200.0,6.0174,6.0255,6.0094,6.0094,53200.0
2009-09-18 12:00:00,7.46,7.47,7.45,7.46,47200.0,6.0094,6.0174,6.0013,6.0094,47200.0
2009-09-18 12:05:00,7.46,7.46,7.45,7.46,34400.0,6.0094,6.0094,6.0013,6.0094,34400.0
2009-09-18 12:10:00,7.45,7.47,7.45,7.46,59600.0,6.0013,6.0174,6.0013,6.0094,59600.0
2009-09-18 12:15:00,7.45,7.45,7.44,7.44,80800.0,6.0013,6.0013,5.9933,5.9933,80800.0
2009-09-18 12:20:00,7.44,7.44,7.42,7.42,88400.0,5.9933,5.9933,5.9772,5.9772,88400.0
2009-09-18 12:25:00,7.42,7.43,7.42,7.43,13600.0,5.9772,5.9852,5.9772,5.9852,13600.0
2009-09-18 12:30:00,7.43,7.45,7.43,7.45,48000.0,5.9852,6.0013,5.9852,6.0013,48000.0
2009-09-18 12:35:00,7.45,7.46,7.45,7.46,35200.0,6.0013,6.0094,6.0013,6.0094,35200.0
2009-09-18 12:40:00,7.46,7.47,7.46,7.46,52000.0,6.0094,6.0174,6.0094,6.0094,52000.0
2009-09-18 12:45:00,7.46,7.46,7.46,7.46,18000.0,6.0094,6.0094,6.0094,6.0094,18000.0
2009-09-18 12:50:00,7.46,7.47,7.46,7.46,32000.0,6.0094,6.0174,6.0094,6.0094,32000.0
2009-09-18 12:55:00,7.46,7.47,7.46,7.47,56800.0,6.0094,6.0174,6.0094,6.0174,56800.0
2009-09-18 13:00:00,7.46,7.47,7.46,7.47,54400.0,6.0094,6.0174,6.0094,6.0174,54400.0
2009-09-18 13:05:00,7.47,7.47,7.46,7.47,48000.0,6.0174,6.0174,6.0094,6.0174,48000.0
2009-09-18 13:10:00,7.47,7.47,7.46,7.46,26000.0,6.0174,6.0174,6.0094,6.0094,26000.0
2009-09-18 13:15:00,7.46,7.47,7.46,7.47,41200.0,6.0094,6.0174,6.0094,6.0174,41200.0
2009-09-18 13:20:00,7.47,7.48,7.46,7.47,30000.0,6.0174,6.0255,6.0094,6.0174,30000.0
2009-09-18 13:25:00,7.47,7.48,7.47,7.47,30800.0,6.0174,6.0255,6.0174,6.0174,30800.0
2009-09-18 13:30:00,7.47,7.47,7.46,7.46,32800.0,6.0174,6.0174,6.0094,6.0094,32800.0
2009-09-18 13:35:00,7.46,7.47,7.46,7.47,28000.0,6.0094,6.0174,6.0094,6.0174,28000.0
2009-09-18 13:40:00,7.47,7.47,7.47,7.47,23200.0,6.0174,6.0174,6.0174,6.0174,23200.0
2009-09-18 13:45:00,7.47,7.48,7.47,7.47,102400.0,6.0174,6.0255,6.0174,6.0174,102400.0
2009-09-18 13:50:00,7.47,7.47,7.46,7.46,19600.0,6.0174,6.0174,6.0094,6.0094,19600.0
2009-09-18 13:55:00,7.46,7.46,7.46,7.46,20400.0,6.0094,6.0094,6.0094,6.0094,20400.0
2009-09-18 14:00:00,7.46,7.46,7.45,7.45,40400.0,6.0094,6.0094,6.0013,6.0013,40400.0
2009-09-18 14:05:00,7.46,7.46,7.45,7.45,25200.0,6.0094,6.0094,6.0013,6.0013,25200.0
2009-09-18 14:10:00,7.45,7.45,7.45,7.45,54000.0,6.0013,6.0013,6.0013,6.0013,54000.0
2009-09-18 14:15:00,7.45,7.46,7.45,7.46,49600.0,6.0013,6.0094,6.0013,6.0094,49600.0
2009-09-18 14:20:00,7.46,7.46,7.45,7.46,40400.0,6.0094,6.0094,6.0013,6.0094,40400.0
2009-09-18 14:25:00,7.46,7.46,7.45,7.45,24000.0,6.0094,6.0094,6.0013,6.0013,24000.0
2009-09-18 14:30:00,7.45,7.45,7.44,7.45,53200.0,6.0013,6.0013,5.9933,6.0013,53200.0
2009-09-18 14:35:00,7.45,7.45,7.44,7.45,23200.0,6.0013,6.0013,5.9933,6.0013,23200.0
2009-09-18 14:40:00,7.45,7.46,7.45,7.46,20400.0,6.0013,6.0094,6.0013,6.0094,20400.0
2009-09-18 14:45:00,7.46,7.47,7.46,7.46,73200.0,6.0094,6.0174,6.0094,6.0094,73200.0
2009-09-18 14:50:00,7.46,7.47,7.46,7.46,48400.0,6.0094,6.0174,6.0094,6.0094,48400.0
2009-09-18 14:55:00,7.46,7.46,7.45,7.46,24000.0,6.0094,6.0094,6.0013,6.0094,24000.0
2009-09-18 15:00:00,7.46,7.47,7.46,7.46,167200.0,6.0094,6.0174,6.0094,6.0094,167200.0
2009-09-18 15:05:00,7.46,7.47,7.45,7.46,79600.0,6.0094,6.0174,6.0013,6.0094,79600.0
2009-09-18 15:10:00,7.46,7.47,7.46,7.46,85600.0,6.0094,6.0174,6.0094,6.0094,85600.0
2009-09-18 15:15:00,7.46,7.47,7.46,7.46,47200.0,6.0094,6.0174,6.0094,6.0094,47200.0
2009-09-18 15:20:00,7.46,7.47,7.46,7.46,136800.0,6.0094,6.0174,6.0094,6.0094,136800.0
2009-09-18 15:25:00,7.46,7.46,7.45,7.45,158800.0,6.0094,6.0094,6.0013,6.0013,158800.0
2009-09-18 15:30:00,7.45,7.47,7.45,7.46,107600.0,6.0013,6.0174,6.0013,6.0094,107600.0
2009-09-18 15:35:00,7.46,7.47,7.46,7.46,144000.0,6.0094,6.0174,6.0094,6.0094,144000.0
2009-09-18 15:40:00,7.46,7.47,7.45,7.46,138800.0,6.0094,6.0174,6.0013,6.0094,138800.0
2009-09-18 15:45:00,7.46,7.46,7.46,7.46,124800.0,6.0094,6.0094,6.0094,6.0094,124800.0
2009-09-18 15:50:00,7.46,7.46,7.45,7.45,327600.0,6.0094,6.0094,6.0013,6.0013,327600.0
2009-09-18 15:55:00,7.45,7.45,7.44,7.44,312000.0,6.0013,6.0013,5.9933,5.9933,312000.0
2009-09-21 09:30:00,7.42,7.42,7.37,7.4,53600.0,5.9772,5.9772,5.9369,5.961,53600.0
2009-09-21 09:35:00,7.4,7.4,7.38,7.38,37200.0,5.961,5.961,5.9449,5.9449,37200.0
2009-09-21 09:40:00,7.39,7.4,7.38,7.4,36400.0,5.953,5.961,5.9449,5.961,36400.0
2009-09-21 09:45:00,7.41,7.41,7.39,7.4,11200.0,5.9691,5.9691,5.953,5.961,11200.0
2009-09-21 09:50:00,7.4,7.42,7.39,7.41,64000.0,5.961,5.9772,5.953,5.9691,64000.0
2009-09-21 09:55:00,7.41,7.41,7.36,7.37,79600.0,5.9691,5.9691,5.9288,5.9369,79600.0
2009-09-21 10:00:00,7.37,7.38,7.35,7.38,45600.0,5.9369,5.9449,5.9208,5.9449,45600.0
2009-09-21 10:05:00,7.38,7.39,7.36,7.38,23600.0,5.9449,5.953,5.9288,5.9449,23600.0
2009-09-21 10:10:00,7.37,7.37,7.36,7.37,16400.0,5.9369,5.9369,5.9288,5.9369,16400.0
2009-09-21 10:15:00,7.37,7.39,7.37,7.39,30800.0,5.9369,5.953,5.9369,5.953,30800.0
2009-09-21 10:20:00,7.39,7.4,7.39,7.4,21600.0,5.953,5.961,5.953,5.961,21600.0
2009-09-21 10:25:00,7.4,7.4,7.39,7.39,44000.0,5.961,5.961,5.953,5.953,44000.0
2009-09-21 10:30:00,7.39,7.4,7.38,7.38,18800.0,5.953,5.961,5.9449,5.9449,18800.0
2009-09-21 10:35:00,7.38,7.38,7.37,7.37,42800.0,5.9449,5.9449,5.9369,5.9369,42800.0
2009-09-21 10:40:00,7.37,7.37,7.35,7.36,98000.0,5.9369,5.9369,5.9208,5.9288,98000.0
2009-09-21 10:45:00,7.36,7.37,7.36,7.36,32400.0,5.9288,5.9369,5.9288,5.9288,32400.0
2009-09-21 10:50:00,7.37,7.37,7.36,7.36,84000.0,5.9369,5.9369,5.9288,5.9288,84000.0
2009-09-21 10:55:00,7.36,7.37,7.36,7.36,81200.0,5.9288,5.9369,5.9288,5.9288,81200.0
2009-09-21 11:00:00,7.36,7.37,7.35,7.37,55600.0,5.9288,5.9369,5.9208,5.9369,55600.0
2009-09-21 11:05:00,7.37,7.4,7.37,7.4,79600.0,5.9369,5.961,5.9369,5.961,79600.0
2009-09-21 11:10:00,7.4,7.41,7.4,7.41,30000.0,5.961,5.9691,5.961,5.9691,30000.0
2009-09-21 11:15:00,7.41,7.44,7.41,7.43,41600.0,5.9691,5.9933,5.9691,5.9852,41600.0
2009-09-21 11:20:00,7.43,7.44,7.43,7.43,27600.0,5.9852,5.9933,5.9852,5.9852,27600.0
2009-09-21 11:25:00,7.43,7.43,7.43,7.43,27600.0,5.9852,5.9852,5.9852,5.9852,27600.0
2009-09-21 11:30:00,7.43,7.44,7.42,7.44,34800.0,5.9852,5.9933,5.9772,5.9933,34800.0
2009-09-21 11:35:00,7.43,7.46,7.43,7.45,36000.0,5.9852,6.0094,5.9852,6.0013,36000.0
2009-09-21 11:40:00,7.45,7.46,7.45,7.45,14400.0,6.0013,6.0094,6.0013,6.0013,14400.0
2009-09-21 11:45:00,7.45,7.46,7.43,7.44,52400.0,6.0013,6.0094,5.9852,5.9933,52400.0
2009-09-21 11:50:00,7.44,7.44,7.42,7.43,16800.0,5.9933,5.9933,5.9772,5.9852,16800.0
2009-09-21 11:55:00,7.43,7.43,7.42,7.43,36000.0,5.9852,5.9852,5.9772,5.9852,36000.0
2009-09-21 12:00:00,7.43,7.43,7.42,7.42,30800.0,5.9852,5.9852,5.9772,5.9772,30800.0
2009-09-21 12:05:00,7.41,7.41,7.41,7.41,89200.0,5.9691,5.9691,5.9691,5.9691,89200.0
2009-09-21 12:10:00,7.41,7.43,7.41,7.43,38800.0,5.9691,5.9852,5.9691,5.9852,38800.0
2009-09-21 12:15:00,7.43,7.43,7.41,7.42,25600.0,5.9852,5.9852,5.9691,5.9772,25600.0
2009-09-21 12:20:00,7.42,7.43,7.41,7.42,22000.0,5.9772,5.9852,5.9691,5.9772,22000.0
2009-09-21 12:25:00,7.42,7.43,7.42,7.42,58400.0,5.9772,5.9852,5.9772,5.9772,58400.0
2009-09-21 12:30:00,7.43,7.43,7.42,7.43,19600.0,5.9852,5.9852,5.9772,5.9852,19600.0
2009-09-21 12:35:00,7.42,7.43,7.42,7.43,13200.0,5.9772,5.9852,5.9772,5.9852,13200.0
2009-09-21 12:40:00,7.43,7.43,7.42,7.42,32800.0,5.9852,5.9852,5.9772,5.9772,32800.0
2009-09-21 12:45:00,7.42,7.43,7.42,7.42,16400.0,5.9772,5.9852,5.9772,5.9772,16400.0
2009-09-21 12:50:00,7.42,7.43,7.42,7.43,15200.0,5.9772,5.9852,5.9772,5.9852,15200.0
2009-09-21 12:55:00,7.43,7.43,7.42,7.42,18000.0,5.9852,5.9852,5.9772,5.9772,18000.0
2009-09-21 13:00:00,7.42,7.43,7.42,7.42,35600.0,5.9772,5.9852,5.9772,5.9772,35600.0
2009-09-21 13:05:00,7.42,7.42,7.41,7.41,27200.0,5.9772,5.9772,5.9691,5.9691,27200.0
2009-09-21 13:10:00,7.42,7.43,7.42,7.43,8400.0,5.9772,5.9852,5.9772,5.9852,8400.0
2009-09-21 13:15:00,7.43,7.43,7.43,7.43,12800.0,5.9852,5.9852,5.9852,5.9852,12800.0
2009-09-21 13:20:00,7.43,7.44,7.43,7.44,22000.0,5.9852,5.9933,5.9852,5.9933,22000.0
2009-09-21 13:25:00,7.44,7.45,7.44,7.45,31200.0,5.9933,6.0013,5.9933,6.0013,31200.0
2009-09-21 13:30:00,7.45,7.45,7.45,7.45,14400.0,6.0013,6.0013,6.0013,6.0013,14400.0
2009-09-21 13:35:00,7.45,7.45,7.44,7.45,77200.0,6.0013,6.0013,5.9933,6.0013,77200.0
2009-09-21 13:40:00,7.45,7.45,7.45,7.45,6800.0,6.0013,6.0013,6.0013,6.0013,6800.0
2009-09-21 13:45:00,7.45,7.45,7.44,7.44,42000.0,6.0013,6.0013,5.9933,5.9933,42000.0
2009-09-21 13:50:00,7.44,7.45,7.44,7.45,31200.0,5.9933,6.0013,5.9933,6.0013,31200.0
2009-09-21 13:55:00,7.45,7.45,7.44,7.44,16400.0,6.0013,6.0013,5.9933,5.9933,16400.0
2009-09-21 14:00:00,7.45,7.45,7.44,7.45,43200.0,6.0013,6.0013,5.9933,6.0013,43200.0
2009-09-21 14:05:00,7.45,7.45,7.43,7.43,45600.0,6.0013,6.0013,5.9852,5.9852,45600.0
2009-09-21 14:10:00,7.43,7.43,7.41,7.42,53600.0,5.9852,5.9852,5.9691,5.9772,53600.0
2009-09-21 14:15:00,7.42,7.42,7.42,7.42,8000.0,5.9772,5.9772,5.9772,5.9772,8000.0
2009-09-21 14:20:00,7.42,7.42,7.42,7.42,10800.0,5.9772,5.9772,5.9772,5.9772,10800.0
2009-09-21 14:25:00,7.42,7.42,7.41,7.42,14800.0,5.9772,5.9772,5.9691,5.9772,14800.0
2009-09-21 14:30:00,7.42,7.42,7.42,7.42,8000.0,5.9772,5.9772,5.9772,5.9772,8000.0
2009-09-21 14:35:00,7.42,7.43,7.42,7.42,25600.0,5.9772,5.9852,5.9772,5.9772,25600.0
2009-09-21 14:40:00,7.42,7.43,7.42,7.43,24400.0,5.9772,5.9852,5.9772,5.9852,24400.0
2009-09-21 14:45:00,7.43,7.44,7.43,7.43,41600.0,5.9852,5.9933,5.9852,5.9852,41600.0
2009-09-21 14:50:00,7.43,7.43,7.43,7.43,8800.0,5.9852,5.9852,5.9852,5.9852,8800.0
2009-09-21 14:55:00,7.43,7.43,7.42,7.42,45200.0,5.9852,5.9852,5.9772,5.9772,45200.0
2009-09-21 15:00:00,7.42,7.43,7.42,7.43,18800.0,5.9772,5.9852,5.9772,5.9852,18800.0
2009-09-21 15:05:00,7.43,7.43,7.43,7.43,30800.0,5.9852,5.9852,5.9852,5.9852,30800.0
2009-09-21 15:10:00,7.43,7.43,7.42,7.43,34000.0,5.9852,5.9852,5.9772,5.9852,34000.0
2009-09-21 15:15:00,7.43,7.45,7.42,7.44,89200.0,5.9852,6.0013,5.9772,5.9933,89200.0
2009-09-21 15:20:00,7.44,7.45,7.43,7.43,37200.0,5.9933,6.0013,5.9852,5.9852,37200.0
2009-09-21 15:25:00,7.43,7.43,7.42,7.43,46000.0,5.9852,5.9852,5.9772,5.9852,46000.0
2009-09-21 15:30:00,7.42,7.42,7.41,7.42,130800.0,5.9772,5.9772,5.9691,5.9772,130800.0
2009-09-21 15:35:00,7.42,7.43,7.42,7.42,54800.0,5.9772,5.9852,5.9772,5.9772,54800.0
2009-09-21 15:40:00,7.42,7.43,7.42,7.42,51600.0,5.9772,5.9852,5.9772,5.9772,51600.0
2009-09-21 15:45:00,7.42,7.43,7.41,7.42,121600.0,5.9772,5.9852,5.9691,5.9772,121600.0
2009-09-21 15:50:00,7.42,7.42,7.41,7.42,159200.0,5.9772,5.9772,5.9691,5.9772,159200.0
2009-09-21 15:55:00,7.42,7.43,7.42,7.42,203600.0,5.9772,5.9852,5.9772,5.9772,203600.0
2009-09-22 09:30:00,7.44,7.45,7.42,7.45,70400.0,5.9933,6.0013,5.9772,6.0013,70400.0
2009-09-22 09:35:00,7.45,7.48,7.43,7.48,178800.0,6.0013,6.0255,5.9852,6.0255,178800.0
2009-09-22 09:40:00,7.48,7.49,7.46,7.46,38800.0,6.0255,6.0335,6.0094,6.0094,38800.0
2009-09-22 09:45:00,7.46,7.47,7.46,7.46,48000.0,6.0094,6.0174,6.0094,6.0094,48000.0
2009-09-22 09:50:00,7.47,7.48,7.47,7.48,26000.0,6.0174,6.0255,6.0174,6.0255,26000.0
2009-09-22 09:55:00,7.48,7.49,7.47,7.47,67200.0,6.0255,6.0335,6.0174,6.0174,67200.0
2009-09-22 10:00:00,7.47,7.48,7.47,7.48,75200.0,6.0174,6.0255,6.0174,6.0255,75200.0
2009-09-22 10:05:00,7.48,7.49,7.47,7.48,36800.0,6.0255,6.0335,6.0174,6.0255,36800.0
2009-09-22 10:10:00,7.48,7.49,7.47,7.48,39600.0,6.0255,6.0335,6.0174,6.0255,39600.0
2009-09-22 10:15:00,7.48,7.48,7.47,7.47,25600.0,6.0255,6.0255,6.0174,6.0174,25600.0
2009-09-22 10:20:00,7.47,7.47,7.47,7.47,20000.0,6.0174,6.0174,6.0174,6.0174,20000.0
2009-09-22 10:25:00,7.47,7.47,7.47,7.47,42000.0,6.0174,6.0174,6.0174,6.0174,42000.0
2009-09-22 10:30:00,7.47,7.48,7.46,7.47,92800.0,6.0174,6.0255,6.0094,6.0174,92800.0
2009-09-22 10:35:00,7.47,7.48,7.47,7.48,69200.0,6.0174,6.0255,6.0174,6.0255,69200.0
2009-09-22 10:40:00,7.48,7.48,7.47,7.48,23600.0,6.0255,6.0255,6.0174,6.0255,23600.0
2009-09-22 10:45:00,7.48,7.49,7.48,7.49,76400.0,6.0255,6.0335,6.0255,6.0335,76400.0
2009-09-22 10:50:00,7.49,7.5,7.49,7.49,38000.0,6.0335,6.0416,6.0335,6.0335,38000.0
2009-09-22 10:55:00,7.49,7.49,7.49,7.49,19200.0,6.0335,6.0335,6.0335,6.0335,19200.0
2009-09-22 11:00:00,7.49,7.49,7.49,7.49,53600.0,6.0335,6.0335,6.0335,6.0335,53600.0
2009-09-22 11:05:00,7.49,7.49,7.48,7.49,16800.0,6.0335,6.0335,6.0255,6.0335,16800.0
2009-09-22 11:10:00,7.49,7.49,7.48,7.48,13200.0,6.0335,6.0335,6.0255,6.0255,13200.0
2009-09-22 11:15:00,7.48,7.49,7.47,7.48,31600.0,6.0255,6.0335,6.0174,6.0255,31600.0
2009-09-22 11:20:00,7.48,7.48,7.47,7.47,14000.0,6.0255,6.0255,6.0174,6.0174,14000.0
2009-09-22 11:25:00,7.47,7.48,7.47,7.48,21600.0,6.0174,6.0255,6.0174,6.0255,21600.0
2009-09-22 11:30:00,7.48,7.48,7.47,7.47,19600.0,6.0255,6.0255,6.0174,6.0174,19600.0
2009-09-22 11:35:00,7.48,7.48,7.47,7.47,14400.0,6.0255,6.0255,6.0174,6.0174,14400.0
2009-09-22 11:40:00,7.47,7.47,7.47,7.47,15600.0,6.0174,6.0174,6.0174,6.0174,15600.0
2009-09-22 11:45:00,7.47,7.48,7.47,7.48,16800.0,6.0174,6.0255,6.0174,6.0255,16800.0
2009-09-22 11:50:00,7.48,7.48,7.48,7.48,9200.0,6.0255,6.0255,6.0255,6.0255,9200.0
2009-09-22 11:55:00,7.48,7.49,7.48,7.48,28400.0,6.0255,6.0335,6.0255,6.0255,28400.0
2009-09-22 12:00:00,7.49,7.5,7.49,7.49,46000.0,6.0335,6.0416,6.0335,6.0335,46000.0
2009-09-22 12:05:00,7.49,7.5,7.49,7.5,2400.0,6.0335,6.0416,6.0335,6.0416,2400.0
2009-09-22 12:10:00,7.49,7.5,7.49,7.5,34400.0,6.0335,6.0416,6.0335,6.0416,34400.0
2009-09-22 12:15:00,7.5,7.5,7.49,7.5,17600.0,6.0416,6.0416,6.0335,6.0416,17600.0
2009-09-22 12:20:00,7.5,7.5,7.49,7.49,19200.0,6.0416,6.0416,6.0335,6.0335,19200.0
2009-09-22 12:25:00,7.49,7.49,7.48,7.48,18000.0,6.0335,6.0335,6.0255,6.0255,18000.0
2009-09-22 12:30:00,7.48,7.48,7.48,7.48,13200.0,6.0255,6.0255,6.0255,6.0255,13200.0
2009-09-22 12:35:00,7.48,7.48,7.48,7.48,18400.0,6.0255,6.0255,6.0255,6.0255,18400.0
2009-09-22 12:40:00,7.48,7.48,7.47,7.48,17600.0,6.0255,6.0255,6.0174,6.0255,17600.0
2009-09-22 12:45:00,7.48,7.48,7.47,7.48,16800.0,6.0255,6.0255,6.0174,6.0255,16800.0
2009-09-22 12:50:00,7.48,7.48,7.47,7.48,8000.0,6.0255,6.0255,6.0174,6.0255,8000.0
2009-09-22 12:55:00,7.48,7.48,7.47,7.47,12000.0,6.0255,6.0255,6.0174,6.0174,12000.0
2009-09-22 13:00:00,7.48,7.48,7.47,7.48,24400.0,6.0255,6.0255,6.0174,6.0255,24400.0
2009-09-22 13:05:00,7.48,7.48,7.48,7.48,12400.0,6.0255,6.0255,6.0255,6.0255,12400.0
2009-09-22 13:10:00,7.48,7.49,7.47,7.48,109600.0,6.0255,6.0335,6.0174,6.0255,109600.0
2009-09-22 13:15:00,7.48,7.48,7.48,7.48,14400.0,6.0255,6.0255,6.0255,6.0255,14400.0
2009-09-22 13:20:00,7.48,7.48,7.47,7.47,59200.0,6.0255,6.0255,6.0174,6.0174,59200.0
2009-09-22 13:25:00,7.47,7.48,7.47,7.48,51200.0,6.0174,6.0255,6.0174,6.0255,51200.0
2009-09-22 13:30:00,7.48,7.48,7.48,7.48,56000.0,6.0255,6.0255,6.0255,6.0255,56000.0
2009-09-22 13:35:00,7.48,7.48,7.47,7.48,53600.0,6.0255,6.0255,6.0174,6.0255,53600.0
2009-09-22 13:40:00,7.47,7.48,7.47,7.48,74400.0,6.0174,6.0255,6.0174,6.0255,74400.0
2009-09-22 13:45:00,7.48,7.48,7.47,7.48,95200.0,6.0255,6.0255,6.0174,6.0255,95200.0
2009-09-22 13:50:00,7.48,7.48,7.47,7.47,76800.0,6.0255,6.0255,6.0174,6.0174,76800.0
2009-09-22 13:55:00,7.47,7.48,7.47,7.48,28400.0,6.0174,6.0255,6.0174,6.0255,28400.0
2009-09-22 14:00:00,7.48,7.48,7.47,7.47,107600.0,6.0255,6.0255,6.0174,6.0174,107600.0
2009-09-22 14:05:00,7.47,7.48,7.46,7.46,27200.0,6.0174,6.0255,6.0094,6.0094,27200.0
2009-09-22 14:10:00,7.46,7.47,7.45,7.46,41200.0,6.0094,6.0174,6.0013,6.0094,41200.0
2009-09-22 14:15:00,7.46,7.46,7.45,7.45,7200.0,6.0094,6.0094,6.0013,6.0013,7200.0
2009-09-22 14:20:00,7.45,7.46,7.45,7.46,29600.0,6.0013,6.0094,6.0013,6.0094,29600.0
2009-09-22 14:25:00,7.46,7.47,7.46,7.46,82000.0,6.0094,6.0174,6.0094,6.0094,82000.0
2009-09-22 14:30:00,7.46,7.47,7.46,7.46,69200.0,6.0094,6.0174,6.0094,6.0094,69200.0
2009-09-22 14:35:00,7.46,7.46,7.45,7.46,24000.0,6.0094,6.0094,6.0013,6.0094,24000.0
2009-09-22 14:40:00,7.46,7.46,7.46,7.46,61600.0,6.0094,6.0094,6.0094,6.0094,61600.0
2009-09-22 14:45:00,7.46,7.46,7.45,7.45,37200.0,6.0094,6.0094,6.0013,6.0013,37200.0
2009-09-22 14:50:00,7.45,7.45,7.45,7.45,70400.0,6.0013,6.0013,6.0013,6.0013,70400.0
2009-09-22 14:55:00,7.45,7.46,7.44,7.46,83200.0,6.0013,6.0094,5.9933,6.0094,83200.0
2009-09-22 15:00:00,7.46,7.46,7.44,7.44,28800.0,6.0094,6.0094,5.9933,5.9933,28800.0
2009-09-22 15:05:00,7.44,7.45,7.44,7.45,32800.0,5.9933,6.0013,5.9933,6.0013,32800.0
2009-09-22 15:10:00,7.45,7.45,7.45,7.45,64000.0,6.0013,6.0013,6.0013,6.0013,64000.0
2009-09-22 15:15:00,7.45,7.46,7.45,7.45,101200.0,6.0013,6.0094,6.0013,6.0013,101200.0
2009-09-22 15:20:00,7.45,7.46,7.45,7.46,53200.0,6.0013,6.0094,6.0013,6.0094,53200.0
2009-09-22 15:25:00,7.46,7.46,7.45,7.45,41600.0,6.0094,6.0094,6.0013,6.0013,41600.0
2009-09-22 15:30:00,7.45,7.45,7.45,7.45,43600.0,6.0013,6.0013,6.0013,6.0013,43600.0
2009-09-22 15:35:00,7.45,7.47,7.45,7.47,110800.0,6.0013,6.0174,6.0013,6.0174,110800.0
2009-09-22 15:40:00,7.47,7.48,7.47,7.47,100000.0,6.0174,6.0255,6.0174,6.0174,100000.0
2009-09-22 15:45:00,7.47,7.48,7.47,7.48,192000.0,6.0174,6.0255,6.0174,6.0255,192000.0
2009-09-22 15:50:00,7.48,7.48,7.45,7.46,140400.0,6.0255,6.0255,6.0013,6.0094,140400.0
2009-09-22 15:55:00,7.46,7.46,7.43,7.45,484400.0,6.0094,6.0094,5.9852,6.0013,484400.0
2009-09-23 09:30:00,7.26,7.38,7.13,7.13,391200.0,5.8483,5.9449,5.7435,5.7435,391200.0
2009-09-23 09:35:00,7.14,7.15,7.1,7.13,351200.0,5.7516,5.7597,5.7194,5.7435,351200.0
2009-09-23 09:40:00,7.13,7.14,7.1,7.14,182400.0,5.7435,5.7516,5.7194,5.7516,182400.0
2009-09-23 09:45:00,7.14,7.15,7.13,7.14,143600.0,5.7516,5.7597,5.7435,5.7516,143600.0
2009-09-23 09:50:00,7.14,7.15,7.12,7.14,131200.0,5.7516,5.7597,5.7355,5.7516,131200.0
2009-09-23 09:55:00,7.14,7.14,7.11,7.13,160800.0,5.7516,5.7516,5.7274,5.7435,160800.0
2009-09-23 10:00:00,7.13,7.15,7.12,7.14,108800.0,5.7435,5.7597,5.7355,5.7516,108800.0
2009-09-23 10:05:00,7.13,7.16,7.13,7.16,82800.0,5.7435,5.7677,5.7435,5.7677,82800.0
2009-09-23 10:10:00,7.15,7.16,7.14,7.15,302400.0,5.7597,5.7677,5.7516,5.7597,302400.0
2009-09-23 10:15:00,7.16,7.18,7.15,7.18,112800.0,5.7677,5.7838,5.7597,5.7838,112800.0
2009-09-23 10:20:00,7.19,7.19,7.15,7.15,110000.0,5.7919,5.7919,5.7597,5.7597,110000.0
2009-09-23 10:25:00,7.15,7.17,7.15,7.17,66400.0,5.7597,5.7758,5.7597,5.7758,66400.0
2009-09-23 10:30:00,7.17,7.18,7.16,7.18,153200.0,5.7758,5.7838,5.7677,5.7838,153200.0
2009-09-23 10:35:00,7.18,7.18,7.14,7.14,110400.0,5.7838,5.7838,5.7516,5.7516,110400.0
2009-09-23 10:40:00,7.14,7.16,7.14,7.16,37200.0,5.7516,5.7677,5.7516,5.7677,37200.0
2009-09-23 10:45:00,7.15,7.18,7.15,7.17,88000.0,5.7597,5.7838,5.7597,5.7758,88000.0
2009-09-23 10:50:00,7.18,7.18,7.16,7.16,84400.0,5.7838,5.7838,5.7677,5.7677,84400.0
2009-09-23 10:55:00,7.16,7.17,7.16,7.17,76800.0,5.7677,5.7758,5.7677,5.7758,76800.0
2009-09-23 11:00:00,7.17,7.17,7.16,7.17,38400.0,5.7758,5.7758,5.7677,5.7758,38400.0
2009-09-23 11:05:00,7.17,7.18,7.16,7.18,48000.0,5.7758,5.7838,5.7677,5.7838,48000.0
2009-09-23 11:10:00,7.18,7.18,7.17,7.18,110000.0,5.7838,5.7838,5.7758,5.7838,110000.0
2009-09-23 11:15:00,7.18,7.18,7.16,7.18,130800.0,5.7838,5.7838,5.7677,5.7838,130800.0
2009-09-23 11:20:00,7.18,7.18,7.18,7.18,13600.0,5.7838,5.7838,5.7838,5.7838,13600.0
2009-09-23 11:25:00,7.18,7.18,7.18,7.18,15600.0,5.7838,5.7838,5.7838,5.7838,15600.0
2009-09-23 11:30:00,7.18,7.18,7.17,7.17,31600.0,5.7838,5.7838,5.7758,5.7758,31600.0
2009-09-23 11:35:00,7.17,7.18,7.17,7.18,28800.0,5.7758,5.7838,5.7758,5.7838,28800.0
2009-09-23 11:40:00,7.18,7.18,7.17,7.18,74000.0,5.7838,5.7838,5.7758,5.7838,74000.0
2009-09-23 11:45:00,7.18,7.18,7.17,7.17,59200.0,5.7838,5.7838,5.7758,5.7758,59200.0
2009-09-23 11:50:00,7.17,7.17,7.17,7.17,53600.0,5.7758,5.7758,5.7758,5.7758,53600.0
2009-09-23 11:55:00,7.17,7.18,7.17,7.17,66000.0,5.7758,5.7838,5.7758,5.7758,66000.0
2009-09-23 12:00:00,7.17,7.17,7.17,7.17,52800.0,5.7758,5.7758,5.7758,5.7758,52800.0
2009-09-23 12:05:00,7.17,7.17,7.17,7.17,117200.0,5.7758,5.7758,5.7758,5.7758,117200.0
2009-09-23 12:10:00,7.17,7.17,7.16,7.17,199200.0,5.7758,5.7758,5.7677,5.7758,199200.0
2009-09-23 12:15:00,7.17,7.17,7.17,7.17,48800.0,5.7758,5.7758,5.7758,5.7758,48800.0
2009-09-23 12:20:00,7.17,7.18,7.17,7.17,68800.0,5.7758,5.7838,5.7758,5.7758,68800.0
2009-09-23 12:25:00,7.17,7.17,7.17,7.17,29200.0,5.7758,5.7758,5.7758,5.7758,29200.0
2009-09-23 12:30:00,7.17,7.18,7.17,7.17,56400.0,5.7758,5.7838,5.7758,5.7758,56400.0
2009-09-23 12:35:00,7.17,7.17,7.16,7.17,62800.0,5.7758,5.7758,5.7677,5.7758,62800.0
2009-09-23 12:40:00,7.17,7.18,7.17,7.18,80000.0,5.7758,5.7838,5.7758,5.7838,80000.0
2009-09-23 12:45:00,7.18,7.18,7.17,7.17,40000.0,5.7838,5.7838,5.7758,5.7758,40000.0
2009-09-23 12:50:00,7.17,7.18,7.17,7.18,58000.0,5.7758,5.7838,5.7758,5.7838,58000.0
2009-09-23 12:55:00,7.18,7.18,7.17,7.18,33200.0,5.7838,5.7838,5.7758,5.7838,33200.0
2009-09-23 13:00:00,7.17,7.18,7.17,7.18,82400.0,5.7758,5.7838,5.7758,5.7838,82400.0
2009-09-23 13:05:00,7.18,7.18,7.18,7.18,32800.0,5.7838,5.7838,5.7838,5.7838,32800.0
2009-09-23 13:10:00,7.18,7.18,7.18,7.18,12000.0,5.7838,5.7838,5.7838,5.7838,12000.0
2009-09-23 13:15:00,7.18,7.2,7.18,7.2,45200.0,5.7838,5.7999,5.7838,5.7999,45200.0
2009-09-23 13:20:00,7.2,7.2,7.2,7.2,49600.0,5.7999,5.7999,5.7999,5.7999,49600.0
2009-09-23 13:25:00,7.2,7.2,7.2,7.2,24400.0,5.7999,5.7999,5.7999,5.7999,24400.0
2009-09-23 13:30:00,7.2,7.21,7.2,7.2,64800.0,5.7999,5.808,5.7999,5.7999,64800.0
2009-09-23 13:35:00,7.2,7.21,7.2,7.2,26800.0,5.7999,5.808,5.7999,5.7999,26800.0
2009-09-23 13:40:00,7.2,7.2,7.2,7.2,50400.0,5.7999,5.7999,5.7999,5.7999,50400.0
2009-09-23 13:45:00,7.2,7.21,7.2,7.21,34800.0,5.7999,5.808,5.7999,5.808,34800.0
2009-09-23 13:50:00,7.21,7.22,7.21,7.22,60400.0,5.808,5.816,5.808,5.816,60400.0
2009-09-23 13:55:00,7.21,7.22,7.21,7.22,24000.0,5.808,5.816,5.808,5.816,24000.0
2009-09-23 14:00:00,7.21,7.22,7.2,7.2,194400.0,5.808,5.816,5.7999,5.7999,194400.0
2009-09-23 14:05:00,7.2,7.21,7.2,7.21,59200.0,5.7999,5.808,5.7999,5.808,59200.0
2009-09-23 14:10:00,7.21,7.21,7.19,7.2,140800.0,5.808,5.808,5.7919,5.7999,140800.0
2009-09-23 14:15:00,7.2,7.23,7.2,7.23,110400.0,5.7999,5.8241,5.7999,5.8241,110400.0
2009-09-23 14:20:00,7.23,7.24,7.18,7.2,124400.0,5.8241,5.8322,5.7838,5.7999,124400.0
2009-09-23 14:25:00,7.2,7.21,7.18,7.2,172400.0,5.7999,5.808,5.7838,5.7999,172400.0
2009-09-23 14:30:00,7.2,7.22,7.19,7.2,217600.0,5.7999,5.816,5.7919,5.7999,217600.0
2009-09-23 14:35:00,7.2,7.21,7.2,7.21,286000.0,5.7999,5.808,5.7999,5.808,286000.0
2009-09-23 14:40:00,7.21,7.21,7.18,7.18,286000.0,5.808,5.808,5.7838,5.7838,286000.0
2009-09-23 14:45:00,7.18,7.19,7.17,7.18,134800.0,5.7838,5.7919,5.7758,5.7838,134800.0
2009-09-23 14:50:00,7.18,7.18,7.18,7.18,100000.0,5.7838,5.7838,5.7838,5.7838,100000.0
2009-09-23 14:55:00,7.18,7.18,7.15,7.16,114000.0,5.7838,5.7838,5.7597,5.7677,114000.0
2009-09-23 15:00:00,7.16,7.16,7.15,7.15,268800.0,5.7677,5.7677,5.7597,5.7597,268800.0
2009-09-23 15:05:00,7.15,7.15,7.14,7.14,226000.0,5.7597,5.7597,5.7516,5.7516,226000.0
2009-09-23 15:10:00,7.14,7.14,7.1,7.11,642800.0,5.7516,5.7516,5.7194,5.7274,642800.0
2009-09-23 15:15:00,7.11,7.11,7.09,7.1,235600.0,5.7274,5.7274,5.7113,5.7194,235600.0
2009-09-23 15:20:00,7.1,7.11,7.09,7.1,244800.0,5.7194,5.7274,5.7113,5.7194,244800.0
2009-09-23 15:25:00,7.1,7.1,7.07,7.08,309600.0,5.7194,5.7194,5.6952,5.7033,309600.0
2009-09-23 15:30:00,7.08,7.08,7.05,7.07,399600.0,5.7033,5.7033,5.6791,5.6952,399600.0
2009-09-23 15:35:00,7.07,7.1,7.07,7.1,276400.0,5.6952,5.7194,5.6952,5.7194,276400.0
2009-09-23 15:40:00,7.1,7.11,7.1,7.1,360800.0,5.7194,5.7274,5.7194,5.7194,360800.0
2009-09-23 15:45:00,7.1,7.11,7.1,7.1,1014400.0,5.7194,5.7274,5.7194,5.7194,1014400.0
2009-09-23 15:50:00,7.1,7.1,7.09,7.1,701600.0,5.7194,5.7194,5.7113,5.7194,701600.0
2009-09-23 15:55:00,7.1,7.11,7.08,7.09,1676800.0,5.7194,5.7274,5.7033,5.7113,1676800.0
2009-09-24 09:30:00,7.36,7.38,7.3,7.36,524400.0,5.9288,5.9449,5.8805,5.9288,524400.0
2009-09-24 09:35:00,7.36,7.37,7.31,7.36,639600.0,5.9288,5.9369,5.8885,5.9288,639600.0
2009-09-24 09:40:00,7.36,7.43,7.36,7.4,697200.0,5.9288,5.9852,5.9288,5.961,697200.0
2009-09-24 09:45:00,7.4,7.45,7.4,7.45,500400.0,5.961,6.0013,5.961,6.0013,500400.0
2009-09-24 09:50:00,7.45,7.47,7.44,7.45,426800.0,6.0013,6.0174,5.9933,6.0013,426800.0
2009-09-24 09:55:00,7.45,7.47,7.45,7.46,218400.0,6.0013,6.0174,6.0013,6.0094,218400.0
2009-09-24 10:00:00,7.46,7.46,7.41,7.43,504800.0,6.0094,6.0094,5.9691,5.9852,504800.0
2009-09-24 10:05:00,7.43,7.44,7.4,7.41,279600.0,5.9852,5.9933,5.961,5.9691,279600.0
2009-09-24 10:10:00,7.41,7.42,7.37,7.38,425600.0,5.9691,5.9772,5.9369,5.9449,425600.0
2009-09-24 10:15:00,7.38,7.4,7.38,7.39,376800.0,5.9449,5.961,5.9449,5.953,376800.0
2009-09-24 10:20:00,7.39,7.44,7.39,7.44,244800.0,5.953,5.9933,5.953,5.9933,244800.0
2009-09-24 10:25:00,7.44,7.48,7.44,7.48,258800.0,5.9933,6.0255,5.9933,6.0255,258800.0
2009-09-24 10:30:00,7.47,7.48,7.41,7.42,333200.0,6.0174,6.0255,5.9691,5.9772,333200.0
2009-09-24 10:35:00,7.42,7.44,7.41,7.42,179200.0,5.9772,5.9933,5.9691,5.9772,179200.0
2009-09-24 10:40:00,7.42,7.42,7.36,7.38,208800.0,5.9772,5.9772,5.9288,5.9449,208800.0
2009-09-24 10:45:00,7.38,7.4,7.37,7.38,363200.0,5.9449,5.961,5.9369,5.9449,363200.0
2009-09-24 10:50:00,7.38,7.41,7.37,7.41,130000.0,5.9449,5.9691,5.9369,5.9691,130000.0
2009-09-24 10:55:00,7.41,7.44,7.41,7.43,94800.0,5.9691,5.9933,5.9691,5.9852,94800.0
2009-09-24 11:00:00,7.43,7.44,7.43,7.43,209200.0,5.9852,5.9933,5.9852,5.9852,209200.0
2009-09-24 11:05:00,7.43,7.44,7.43,7.43,132800.0,5.9852,5.9933,5.9852,5.9852,132800.0
2009-09-24 11:10:00,7.43,7.43,7.42,7.43,157200.0,5.9852,5.9852,5.9772,5.9852,157200.0
2009-09-24 11:15:00,7.43,7.44,7.43,7.43,142000.0,5.9852,5.9933,5.9852,5.9852,142000.0
2009-09-24 11:20:00,7.44,7.44,7.43,7.43,82800.0,5.9933,5.9933,5.9852,5.9852,82800.0
2009-09-24 11:25:00,7.43,7.43,7.42,7.43,100800.0,5.9852,5.9852,5.9772,5.9852,100800.0
2009-09-24 11:30:00,7.42,7.45,7.42,7.44,318400.0,5.9772,6.0013,5.9772,5.9933,318400.0
2009-09-24 11:35:00,7.44,7.46,7.44,7.46,94000.0,5.9933,6.0094,5.9933,6.0094,94000.0
2009-09-24 11:40:00,7.46,7.47,7.4,7.42,265600.0,6.0094,6.0174,5.961,5.9772,265600.0
2009-09-24 11:45:00,7.42,7.44,7.42,7.43,78000.0,5.9772,5.9933,5.9772,5.9852,78000.0
2009-09-24 11:50:00,7.43,7.43,7.38,7.39,98400.0,5.9852,5.9852,5.9449,5.953,98400.0
2009-09-24 11:55:00,7.39,7.4,7.38,7.4,58000.0,5.953,5.961,5.9449,5.961,58000.0
2009-09-24 12:00:00,7.4,7.41,7.38,7.4,162400.0,5.961,5.9691,5.9449,5.961,162400.0
2009-09-24 12:05:00,7.4,7.41,7.4,7.41,61200.0,5.961,5.9691,5.961,5.9691,61200.0
2009-09-24 12:10:00,7.4,7.4,7.39,7.4,46000.0,5.961,5.961,5.953,5.961,46000.0
2009-09-24 12:15:00,7.4,7.4,7.38,7.39,81600.0,5.961,5.961,5.9449,5.953,81600.0
2009-09-24 12:20:00,7.39,7.4,7.39,7.4,60800.0,5.953,5.961,5.953,5.961,60800.0
2009-09-24 12:25:00,7.4,7.4,7.4,7.4,73600.0,5.961,5.961,5.961,5.961,73600.0
2009-09-24 12:30:00,7.4,7.4,7.39,7.39,58400.0,5.961,5.961,5.953,5.953,58400.0
2009-09-24 12:35:00,7.39,7.39,7.38,7.39,44800.0,5.953,5.953,5.9449,5.953,44800.0
2009-09-24 12:40:00,7.39,7.39,7.39,7.39,30800.0,5.953,5.953,5.953,5.953,30800.0
2009-09-24 12:45:00,7.39,7.39,7.38,7.38,52000.0,5.953,5.953,5.9449,5.9449,52000.0
2009-09-24 12:50:00,7.39,7.41,7.39,7.41,121600.0,5.953,5.9691,5.953,5.9691,121600.0
2009-09-24 12:55:00,7.41,7.41,7.4,7.4,85200.0,5.9691,5.9691,5.961,5.961,85200.0
2009-09-24 13:00:00,7.4,7.4,7.39,7.4,656000.0,5.961,5.961,5.953,5.961,656000.0
2009-09-24 13:05:00,7.4,7.4,7.4,7.4,135600.0,5.961,5.961,5.961,5.961,135600.0
2009-09-24 13:10:00,7.4,7.41,7.4,7.41,83200.0,5.961,5.9691,5.961,5.9691,83200.0
2009-09-24 13:15:00,7.41,7.42,7.41,7.41,81200.0,5.9691,5.9772,5.9691,5.9691,81200.0
2009-09-24 13:20:00,7.41,7.41,7.39,7.4,191200.0,5.9691,5.9691,5.953,5.961,191200.0
2009-09-24 13:25:00,7.4,7.42,7.4,7.42,75200.0,5.961,5.9772,5.961,5.9772,75200.0
2009-09-24 13:30:00,7.41,7.41,7.41,7.41,35600.0,5.9691,5.9691,5.9691,5.9691,35600.0
2009-09-24 13:35:00,7.41,7.41,7.4,7.4,142000.0,5.9691,5.9691,5.961,5.961,142000.0
2009-09-24 13:40:00,7.4,7.41,7.39,7.39,66000.0,5.961,5.9691,5.953,5.953,66000.0
2009-09-24 13:45:00,7.39,7.41,7.39,7.4,49600.0,5.953,5.9691,5.953,5.961,49600.0
2009-09-24 13:50:00,7.41,7.42,7.4,7.41,110000.0,5.9691,5.9772,5.961,5.9691,110000.0
2009-09-24 13:55:00,7.41,7.42,7.41,7.42,65200.0,5.9691,5.9772,5.9691,5.9772,65200.0
2009-09-24 14:00:00,7.42,7.43,7.42,7.43,139600.0,5.9772,5.9852,5.9772,5.9852,139600.0
2009-09-24 14:05:00,7.43,7.43,7.42,7.43,97600.0,5.9852,5.9852,5.9772,5.9852,97600.0
2009-09-24 14:10:00,7.43,7.43,7.42,7.42,126000.0,5.9852,5.9852,5.9772,5.9772,126000.0
2009-09-24 14:15:00,7.42,7.43,7.41,7.43,95600.0,5.9772,5.9852,5.9691,5.9852,95600.0
2009-09-24 14:20:00,7.43,7.44,7.42,7.42,116400.0,5.9852,5.9933,5.9772,5.9772,116400.0
2009-09-24 14:25:00,7.42,7.43,7.42,7.43,124400.0,5.9772,5.9852,5.9772,5.9852,124400.0
2009-09-24 14:30:00,7.43,7.44,7.43,7.43,131600.0,5.9852,5.9933,5.9852,5.9852,131600.0
2009-09-24 14:35:00,7.43,7.44,7.43,7.44,131200.0,5.9852,5.9933,5.9852,5.9933,131200.0
2009-09-24 14:40:00,7.44,7.44,7.43,7.43,119200.0,5.9933,5.9933,5.9852,5.9852,119200.0
2009-09-24 14:45:00,7.43,7.45,7.43,7.45,138400.0,5.9852,6.0013,5.9852,6.0013,138400.0
2009-09-24 14:50:00,7.45,7.46,7.45,7.46,134400.0,6.0013,6.0094,6.0013,6.0094,134400.0
2009-09-24 14:55:00,7.46,7.47,7.46,7.46,149600.0,6.0094,6.0174,6.0094,6.0094,149600.0
2009-09-24 15:00:00,7.47,7.47,7.46,7.46,315200.0,6.0174,6.0174,6.0094,6.0094,315200.0
2009-09-24 15:05:00,7.46,7.47,7.43,7.46,230000.0,6.0094,6.0174,5.9852,6.0094,230000.0
2009-09-24 15:10:00,7.46,7.5,7.46,7.5,260400.0,6.0094,6.0416,6.0094,6.0416,260400.0
2009-09-24 15:15:00,7.49,7.5,7.49,7.49,128000.0,6.0335,6.0416,6.0335,6.0335,128000.0
2009-09-24 15:20:00,7.49,7.52,7.49,7.51,332400.0,6.0335,6.0577,6.0335,6.0497,332400.0
2009-09-24 15:25:00,7.51,7.53,7.51,7.52,234000.0,6.0497,6.0658,6.0497,6.0577,234000.0
2009-09-24 15:30:00,7.52,7.53,7.52,7.53,668800.0,6.0577,6.0658,6.0577,6.0658,668800.0
2009-09-24 15:35:00,7.53,7.55,7.53,7.54,246800.0,6.0658,6.0819,6.0658,6.0738,246800.0
2009-09-24 15:40:00,7.54,7.56,7.53,7.56,377200.0,6.0738,6.0899,6.0658,6.0899,377200.0
2009-09-24 15:45:00,7.56,7.56,7.55,7.55,488000.0,6.0899,6.0899,6.0819,6.0819,488000.0
2009-09-24 15:50:00,7.55,7.57,7.55,7.57,559600.0,6.0819,6.098,6.0819,6.098,559600.0
2009-09-24 15:55:00,7.56,7.57,7.55,7.55,1072800.0,6.0899,6.098,6.0819,6.0819,1072800.0
2009-09-25 09:30:00,7.54,7.56,7.52,7.56,156400.0,6.0738,6.0899,6.0577,6.0899,156400.0
2009-09-25 09:35:00,7.56,7.61,7.54,7.59,154800.0,6.0899,6.1302,6.0738,6.1141,154800.0
2009-09-25 09:40:00,7.59,7.61,7.58,7.6,100800.0,6.1141,6.1302,6.106,6.1222,100800.0
2009-09-25 09:45:00,7.6,7.61,7.58,7.59,190800.0,6.1222,6.1302,6.106,6.1141,190800.0
2009-09-25 09:50:00,7.59,7.59,7.55,7.56,80400.0,6.1141,6.1141,6.0819,6.0899,80400.0
2009-09-25 09:55:00,7.56,7.6,7.56,7.58,60400.0,6.0899,6.1222,6.0899,6.106,60400.0
2009-09-25 10:00:00,7.58,7.61,7.55,7.6,121600.0,6.106,6.1302,6.0819,6.1222,121600.0
2009-09-25 10:05:00,7.6,7.61,7.58,7.58,56800.0,6.1222,6.1302,6.106,6.106,56800.0
2009-09-25 10:10:00,7.59,7.6,7.56,7.56,63600.0,6.1141,6.1222,6.0899,6.0899,63600.0
2009-09-25 10:15:00,7.57,7.58,7.57,7.58,64000.0,6.098,6.106,6.098,6.106,64000.0
2009-09-25 10:20:00,7.58,7.58,7.56,7.57,86000.0,6.106,6.106,6.0899,6.098,86000.0
2009-09-25 10:25:00,7.57,7.57,7.54,7.55,88000.0,6.098,6.098,6.0738,6.0819,88000.0
2009-09-25 10:30:00,7.55,7.55,7.54,7.55,53600.0,6.0819,6.0819,6.0738,6.0819,53600.0
2009-09-25 10:35:00,7.55,7.56,7.55,7.55,59200.0,6.0819,6.0899,6.0819,6.0819,59200.0
2009-09-25 10:40:00,7.55,7.55,7.54,7.55,36400.0,6.0819,6.0819,6.0738,6.0819,36400.0
2009-09-25 10:45:00,7.55,7.55,7.54,7.55,40800.0,6.0819,6.0819,6.0738,6.0819,40800.0
2009-09-25 10:50:00,7.55,7.55,7.54,7.54,73200.0,6.0819,6.0819,6.0738,6.0738,73200.0
2009-09-25 10:55:00,7.54,7.56,7.54,7.56,67600.0,6.0738,6.0899,6.0738,6.0899,67600.0
2009-09-25 11:00:00,7.56,7.57,7.56,7.56,48800.0,6.0899,6.098,6.0899,6.0899,48800.0
2009-09-25 11:05:00,7.56,7.57,7.54,7.55,164000.0,6.0899,6.098,6.0738,6.0819,164000.0
2009-09-25 11:10:00,7.55,7.55,7.54,7.54,59600.0,6.0819,6.0819,6.0738,6.0738,59600.0
2009-09-25 11:15:00,7.54,7.54,7.53,7.54,82000.0,6.0738,6.0738,6.0658,6.0738,82000.0
2009-09-25 11:20:00,7.54,7.54,7.53,7.53,54800.0,6.0738,6.0738,6.0658,6.0658,54800.0
2009-09-25 11:25:00,7.54,7.54,7.52,7.52,85200.0,6.0738,6.0738,6.0577,6.0577,85200.0
2009-09-25 11:30:00,7.52,7.53,7.51,7.51,62800.0,6.0577,6.0658,6.0497,6.0497,62800.0
2009-09-25 11:35:00,7.51,7.51,7.5,7.51,44000.0,6.0497,6.0497,6.0416,6.0497,44000.0
2009-09-25 11:40:00,7.51,7.52,7.51,7.52,54000.0,6.0497,6.0577,6.0497,6.0577,54000.0
2009-09-25 11:45:00,7.52,7.52,7.51,7.52,37200.0,6.0577,6.0577,6.0497,6.0577,37200.0
2009-09-25 11:50:00,7.52,7.52,7.51,7.51,18000.0,6.0577,6.0577,6.0497,6.0497,18000.0
2009-09-25 11:55:00,7.51,7.51,7.5,7.5,41200.0,6.0497,6.0497,6.0416,6.0416,41200.0
2009-09-25 12:00:00,7.51,7.51,7.5,7.51,46000.0,6.0497,6.0497,6.0416,6.0497,46000.0
2009-09-25 12:05:00,7.51,7.51,7.51,7.51,111200.0,6.0497,6.0497,6.0497,6.0497,111200.0
2009-09-25 12:10:00,7.51,7.51,7.5,7.5,136400.0,6.0497,6.0497,6.0416,6.0416,136400.0
2009-09-25 12:15:00,7.5,7.5,7.48,7.49,32000.0,6.0416,6.0416,6.0255,6.0335,32000.0
2009-09-25 12:20:00,7.49,7.49,7.47,7.48,61600.0,6.0335,6.0335,6.0174,6.0255,61600.0
2009-09-25 12:25:00,7.49,7.5,7.48,7.49,49600.0,6.0335,6.0416,6.0255,6.0335,49600.0
2009-09-25 12:30:00,7.49,7.5,7.49,7.5,14400.0,6.0335,6.0416,6.0335,6.0416,14400.0
2009-09-25 12:35:00,7.5,7.5,7.49,7.5,33600.0,6.0416,6.0416,6.0335,6.0416,33600.0
2009-09-25 12:40:00,7.5,7.5,7.49,7.5,33200.0,6.0416,6.0416,6.0335,6.0416,33200.0
2009-09-25 12:45:00,7.5,7.5,7.49,7.5,19600.0,6.0416,6.0416,6.0335,6.0416,19600.0
2009-09-25 12:50:00,7.5,7.5,7.49,7.5,20000.0,6.0416,6.0416,6.0335,6.0416,20000.0
2009-09-25 12:55:00,7.5,7.5,7.49,7.5,40400.0,6.0416,6.0416,6.0335,6.0416,40400.0
2009-09-25 13:00:00,7.49,7.5,7.49,7.49,28000.0,6.0335,6.0416,6.0335,6.0335,28000.0
2009-09-25 13:05:00,7.49,7.49,7.49,7.49,10800.0,6.0335,6.0335,6.0335,6.0335,10800.0
2009-09-25 13:10:00,7.49,7.5,7.49,7.5,38000.0,6.0335,6.0416,6.0335,6.0416,38000.0
2009-09-25 13:15:00,7.5,7.5,7.5,7.5,20000.0,6.0416,6.0416,6.0416,6.0416,20000.0
2009-09-25 13:20:00,7.5,7.5,7.49,7.49,58000.0,6.0416,6.0416,6.0335,6.0335,58000.0
2009-09-25 13:25:00,7.49,7.5,7.49,7.5,69200.0,6.0335,6.0416,6.0335,6.0416,69200.0
2009-09-25 13:30:00,7.5,7.5,7.49,7.49,72400.0,6.0416,6.0416,6.0335,6.0335,72400.0
2009-09-25 13:35:00,7.5,7.5,7.49,7.49,26800.0,6.0416,6.0416,6.0335,6.0335,26800.0
2009-09-25 13:40:00,7.49,7.5,7.49,7.5,39600.0,6.0335,6.0416,6.0335,6.0416,39600.0
2009-09-25 13:45:00,7.5,7.5,7.49,7.5,31200.0,6.0416,6.0416,6.0335,6.0416,31200.0
2009-09-25 13:50:00,7.5,7.52,7.5,7.52,130000.0,6.0416,6.0577,6.0416,6.0577,130000.0
2009-09-25 13:55:00,7.52,7.53,7.52,7.53,55600.0,6.0577,6.0658,6.0577,6.0658,55600.0
2009-09-25 14:00:00,7.53,7.54,7.52,7.54,90000.0,6.0658,6.0738,6.0577,6.0738,90000.0
2009-09-25 14:05:00,7.53,7.54,7.53,7.54,46000.0,6.0658,6.0738,6.0658,6.0738,46000.0
2009-09-25 14:10:00,7.54,7.54,7.53,7.53,32400.0,6.0738,6.0738,6.0658,6.0658,32400.0
2009-09-25 14:15:00,7.53,7.53,7.51,7.52,55200.0,6.0658,6.0658,6.0497,6.0577,55200.0
2009-09-25 14:20:00,7.52,7.52,7.51,7.52,20800.0,6.0577,6.0577,6.0497,6.0577,20800.0
2009-09-25 14:25:00,7.52,7.53,7.52,7.52,60000.0,6.0577,6.0658,6.0577,6.0577,60000.0
2009-09-25 14:30:00,7.52,7.53,7.52,7.52,58800.0,6.0577,6.0658,6.0577,6.0577,58800.0
2009-09-25 14:35:00,7.52,7.52,7.52,7.52,44800.0,6.0577,6.0577,6.0577,6.0577,44800.0
2009-09-25 14:40:00,7.53,7.53,7.52,7.52,50800.0,6.0658,6.0658,6.0577,6.0577,50800.0
2009-09-25 14:45:00,7.52,7.54,7.52,7.53,189600.0,6.0577,6.0738,6.0577,6.0658,189600.0
2009-09-25 14:50:00,7.53,7.54,7.53,7.54,52400.0,6.0658,6.0738,6.0658,6.0738,52400.0
2009-09-25 14:55:00,7.54,7.55,7.54,7.55,55600.0,6.0738,6.0819,6.0738,6.0819,55600.0
2009-09-25 15:00:00,7.55,7.55,7.54,7.54,80800.0,6.0819,6.0819,6.0738,6.0738,80800.0
2009-09-25 15:05:00,7.54,7.54,7.53,7.53,47600.0,6.0738,6.0738,6.0658,6.0658,47600.0
2009-09-25 15:10:00,7.53,7.54,7.53,7.53,83600.0,6.0658,6.0738,6.0658,6.0658,83600.0
2009-09-25 15:15:00,7.53,7.53,7.53,7.53,44800.0,6.0658,6.0658,6.0658,6.0658,44800.0
2009-09-25 15:20:00,7.53,7.53,7.53,7.53,38400.0,6.0658,6.0658,6.0658,6.0658,38400.0
2009-09-25 15:25:00,7.53,7.53,7.53,7.53,80800.0,6.0658,6.0658,6.0658,6.0658,80800.0
2009-09-25 15:30:00,7.53,7.53,7.53,7.53,119600.0,6.0658,6.0658,6.0658,6.0658,119600.0
2009-09-25 15:35:00,7.53,7.53,7.53,7.53,180800.0,6.0658,6.0658,6.0658,6.0658,180800.0
2009-09-25 15:40:00,7.53,7.53,7.53,7.53,145600.0,6.0658,6.0658,6.0658,6.0658,145600.0
2009-09-25 15:45:00,7.53,7.53,7.53,7.53,138400.0,6.0658,6.0658,6.0658,6.0658,138400.0
2009-09-25 15:50:00,7.53,7.53,7.52,7.53,273200.0,6.0658,6.0658,6.0577,6.0658,273200.0
2009-09-25 15:55:00,7.53,7.53,7.51,7.52,776800.0,6.0658,6.0658,6.0497,6.0577,776800.0
2009-09-28 09:35:00,7.54,7.55,7.54,7.54,14800.0,6.0738,6.0819,6.0738,6.0738,14800.0
2009-09-28 09:40:00,7.55,7.58,7.54,7.57,116800.0,6.0819,6.106,6.0738,6.098,116800.0
2009-09-28 09:45:00,7.57,7.62,7.57,7.61,108400.0,6.098,6.1383,6.098,6.1302,108400.0
2009-09-28 09:50:00,7.61,7.63,7.6,7.61,41600.0,6.1302,6.1463,6.1222,6.1302,41600.0
2009-09-28 09:55:00,7.61,7.62,7.61,7.62,44800.0,6.1302,6.1383,6.1302,6.1383,44800.0
2009-09-28 10:00:00,7.62,7.66,7.62,7.65,120800.0,6.1383,6.1705,6.1383,6.1624,120800.0
2009-09-28 10:05:00,7.65,7.66,7.64,7.66,101200.0,6.1624,6.1705,6.1544,6.1705,101200.0
2009-09-28 10:10:00,7.65,7.67,7.65,7.67,62000.0,6.1624,6.1785,6.1624,6.1785,62000.0
2009-09-28 10:15:00,7.67,7.67,7.65,7.66,116400.0,6.1785,6.1785,6.1624,6.1705,116400.0
2009-09-28 10:20:00,7.66,7.68,7.64,7.67,125600.0,6.1705,6.1866,6.1544,6.1785,125600.0
2009-09-28 10:25:00,7.67,7.68,7.67,7.68,37200.0,6.1785,6.1866,6.1785,6.1866,37200.0
2009-09-28 10:30:00,7.68,7.71,7.68,7.71,84800.0,6.1866,6.2108,6.1866,6.2108,84800.0
2009-09-28 10:35:00,7.71,7.71,7.69,7.69,64400.0,6.2108,6.2108,6.1947,6.1947,64400.0
2009-09-28 10:40:00,7.69,7.7,7.69,7.69,36000.0,6.1947,6.2027,6.1947,6.1947,36000.0
2009-09-28 10:45:00,7.69,7.7,7.69,7.69,41200.0,6.1947,6.2027,6.1947,6.1947,41200.0
2009-09-28 10:50:00,7.69,7.69,7.67,7.67,54000.0,6.1947,6.1947,6.1785,6.1785,54000.0
2009-09-28 10:55:00,7.67,7.68,7.67,7.68,33200.0,6.1785,6.1866,6.1785,6.1866,33200.0
2009-09-28 11:00:00,7.68,7.68,7.68,7.68,29600.0,6.1866,6.1866,6.1866,6.1866,29600.0
2009-09-28 11:05:00,7.68,7.68,7.67,7.67,46400.0,6.1866,6.1866,6.1785,6.1785,46400.0
2009-09-28 11:10:00,7.67,7.67,7.66,7.67,24000.0,6.1785,6.1785,6.1705,6.1785,24000.0
2009-09-28 11:15:00,7.67,7.67,7.67,7.67,26400.0,6.1785,6.1785,6.1785,6.1785,26400.0
2009-09-28 11:20:00,7.67,7.68,7.67,7.67,64800.0,6.1785,6.1866,6.1785,6.1785,64800.0
2009-09-28 11:25:00,7.67,7.67,7.66,7.66,43600.0,6.1785,6.1785,6.1705,6.1705,43600.0
2009-09-28 11:30:00,7.66,7.68,7.66,7.68,59200.0,6.1705,6.1866,6.1705,6.1866,59200.0
2009-09-28 11:35:00,7.68,7.68,7.68,7.68,18400.0,6.1866,6.1866,6.1866,6.1866,18400.0
2009-09-28 11:40:00,7.68,7.69,7.67,7.68,68800.0,6.1866,6.1947,6.1785,6.1866,68800.0
2009-09-28 11:45:00,7.67,7.68,7.67,7.68,28000.0,6.1785,6.1866,6.1785,6.1866,28000.0
2009-09-28 11:50:00,7.68,7.68,7.67,7.68,21200.0,6.1866,6.1866,6.1785,6.1866,21200.0
2009-09-28 11:55:00,7.68,7.68,7.67,7.67,23600.0,6.1866,6.1866,6.1785,6.1785,23600.0
2009-09-28 12:00:00,7.67,7.68,7.67,7.68,28400.0,6.1785,6.1866,6.1785,6.1866,28400.0
2009-09-28 12:05:00,7.68,7.68,7.68,7.68,50400.0,6.1866,6.1866,6.1866,6.1866,50400.0
2009-09-28 12:10:00,7.68,7.68,7.67,7.67,8800.0,6.1866,6.1866,6.1785,6.1785,8800.0
2009-09-28 12:15:00,7.68,7.68,7.67,7.67,18400.0,6.1866,6.1866,6.1785,6.1785,18400.0
2009-09-28 12:20:00,7.67,7.67,7.67,7.67,23600.0,6.1785,6.1785,6.1785,6.1785,23600.0
2009-09-28 12:25:00,7.67,7.68,7.67,7.68,21600.0,6.1785,6.1866,6.1785,6.1866,21600.0
2009-09-28 12:30:00,7.68,7.68,7.67,7.68,20400.0,6.1866,6.1866,6.1785,6.1866,20400.0
2009-09-28 12:35:00,7.68,7.68,7.67,7.68,25600.0,6.1866,6.1866,6.1785,6.1866,25600.0
2009-09-28 12:40:00,7.68,7.68,7.67,7.68,60800.0,6.1866,6.1866,6.1785,6.1866,60800.0
2009-09-28 12:45:00,7.68,7.68,7.68,7.68,40800.0,6.1866,6.1866,6.1866,6.1866,40800.0
2009-09-28 12:50:00,7.68,7.68,7.68,7.68,54400.0,6.1866,6.1866,6.1866,6.1866,54400.0
2009-09-28 12:55:00,7.68,7.68,7.67,7.68,29600.0,6.1866,6.1866,6.1785,6.1866,29600.0
2009-09-28 13:00:00,7.68,7.69,7.68,7.69,29200.0,6.1866,6.1947,6.1866,6.1947,29200.0
2009-09-28 13:05:00,7.69,7.7,7.69,7.7,64000.0,6.1947,6.2027,6.1947,6.2027,64000.0
2009-09-28 13:10:00,7.7,7.7,7.69,7.69,17200.0,6.2027,6.2027,6.1947,6.1947,17200.0
2009-09-28 13:15:00,7.7,7.7,7.69,7.7,34800.0,6.2027,6.2027,6.1947,6.2027,34800.0
2009-09-28 13:20:00,7.7,7.7,7.7,7.7,81600.0,6.2027,6.2027,6.2027,6.2027,81600.0
2009-09-28 13:25:00,7.7,7.7,7.68,7.69,40400.0,6.2027,6.2027,6.1866,6.1947,40400.0
2009-09-28 13:30:00,7.69,7.7,7.69,7.7,47200.0,6.1947,6.2027,6.1947,6.2027,47200.0
2009-09-28 13:35:00,7.7,7.7,7.7,7.7,46000.0,6.2027,6.2027,6.2027,6.2027,46000.0
2009-09-28 13:40:00,7.7,7.71,7.7,7.71,69600.0,6.2027,6.2108,6.2027,6.2108,69600.0
2009-09-28 13:45:00,7.7,7.7,7.68,7.68,59200.0,6.2027,6.2027,6.1866,6.1866,59200.0
2009-09-28 13:50:00,7.68,7.68,7.67,7.67,86800.0,6.1866,6.1866,6.1785,6.1785,86800.0
2009-09-28 13:55:00,7.67,7.68,7.67,7.68,45200.0,6.1785,6.1866,6.1785,6.1866,45200.0
2009-09-28 14:00:00,7.68,7.68,7.68,7.68,38800.0,6.1866,6.1866,6.1866,6.1866,38800.0
2009-09-28 14:05:00,7.68,7.68,7.66,7.67,59200.0,6.1866,6.1866,6.1705,6.1785,59200.0
2009-09-28 14:10:00,7.66,7.67,7.66,7.66,26000.0,6.1705,6.1785,6.1705,6.1705,26000.0
2009-09-28 14:15:00,7.66,7.67,7.66,7.66,42000.0,6.1705,6.1785,6.1705,6.1705,42000.0
2009-09-28 14:20:00,7.66,7.67,7.66,7.66,43600.0,6.1705,6.1785,6.1705,6.1705,43600.0
2009-09-28 14:25:00,7.67,7.67,7.65,7.66,51200.0,6.1785,6.1785,6.1624,6.1705,51200.0
2009-09-28 14:30:00,7.66,7.66,7.65,7.66,54800.0,6.1705,6.1705,6.1624,6.1705,54800.0
2009-09-28 14:35:00,7.66,7.67,7.66,7.66,35200.0,6.1705,6.1785,6.1705,6.1705,35200.0
2009-09-28 14:40:00,7.66,7.67,7.66,7.66,36400.0,6.1705,6.1785,6.1705,6.1705,36400.0
2009-09-28 14:45:00,7.66,7.66,7.66,7.66,18000.0,6.1705,6.1705,6.1705,6.1705,18000.0
2009-09-28 14:50:00,7.66,7.66,7.66,7.66,29600.0,6.1705,6.1705,6.1705,6.1705,29600.0
2009-09-28 14:55:00,7.66,7.66,7.65,7.65,65200.0,6.1705,6.1705,6.1624,6.1624,65200.0
2009-09-28 15:00:00,7.65,7.65,7.64,7.65,40800.0,6.1624,6.1624,6.1544,6.1624,40800.0
2009-09-28 15:05:00,7.65,7.65,7.65,7.65,55600.0,6.1624,6.1624,6.1624,6.1624,55600.0
2009-09-28 15:10:00,7.65,7.65,7.65,7.65,39600.0,6.1624,6.1624,6.1624,6.1624,39600.0
2009-09-28 15:15:00,7.65,7.65,7.65,7.65,83600.0,6.1624,6.1624,6.1624,6.1624,83600.0
2009-09-28 15:20:00,7.65,7.66,7.65,7.66,61600.0,6.1624,6.1705,6.1624,6.1705,61600.0
2009-09-28 15:25:00,7.66,7.66,7.65,7.65,33200.0,6.1705,6.1705,6.1624,6.1624,33200.0
2009-09-28 15:30:00,7.65,7.66,7.65,7.66,84800.0,6.1624,6.1705,6.1624,6.1705,84800.0
2009-09-28 15:35:00,7.65,7.66,7.65,7.65,72400.0,6.1624,6.1705,6.1624,6.1624,72400.0
2009-09-28 15:40:00,7.65,7.66,7.65,7.66,128000.0,6.1624,6.1705,6.1624,6.1705,128000.0
2009-09-28 15:45:00,7.66,7.66,7.65,7.65,94000.0,6.1705,6.1705,6.1624,6.1624,94000.0
2009-09-28 15:50:00,7.66,7.66,7.65,7.66,208000.0,6.1705,6.1705,6.1624,6.1705,208000.0
2009-09-28 15:55:00,7.66,7.67,7.66,7.67,278400.0,6.1705,6.1785,6.1705,6.1785,278400.0
2009-09-29 09:30:00,7.62,7.68,7.62,7.65,60800.0,6.1383,6.1866,6.1383,6.1624,60800.0
2009-09-29 09:35:00,7.65,7.67,7.64,7.65,46400.0,6.1624,6.1785,6.1544,6.1624,46400.0
2009-09-29 09:40:00,7.65,7.66,7.64,7.64,34000.0,6.1624,6.1705,6.1544,6.1544,34000.0
2009-09-29 09:45:00,7.64,7.64,7.63,7.64,51200.0,6.1544,6.1544,6.1463,6.1544,51200.0
2009-09-29 09:50:00,7.64,7.68,7.64,7.67,66400.0,6.1544,6.1866,6.1544,6.1785,66400.0
2009-09-29 09:55:00,7.68,7.7,7.68,7.7,66000.0,6.1866,6.2027,6.1866,6.2027,66000.0
2009-09-29 10:00:00,7.69,7.69,7.6,7.62,159200.0,6.1947,6.1947,6.1222,6.1383,159200.0
2009-09-29 10:05:00,7.62,7.65,7.62,7.65,66000.0,6.1383,6.1624,6.1383,6.1624,66000.0
2009-09-29 10:10:00,7.65,7.68,7.64,7.67,69200.0,6.1624,6.1866,6.1544,6.1785,69200.0
2009-09-29 10:15:00,7.67,7.67,7.65,7.65,47600.0,6.1785,6.1785,6.1624,6.1624,47600.0
2009-09-29 10:20:00,7.66,7.67,7.65,7.66,38000.0,6.1705,6.1785,6.1624,6.1705,38000.0
2009-09-29 10:25:00,7.66,7.67,7.66,7.67,26400.0,6.1705,6.1785,6.1705,6.1785,26400.0
2009-09-29 10:30:00,7.67,7.68,7.66,7.67,42800.0,6.1785,6.1866,6.1705,6.1785,42800.0
2009-09-29 10:35:00,7.67,7.68,7.66,7.67,67200.0,6.1785,6.1866,6.1705,6.1785,67200.0
2009-09-29 10:40:00,7.67,7.67,7.64,7.65,43200.0,6.1785,6.1785,6.1544,6.1624,43200.0
2009-09-29 10:45:00,7.64,7.66,7.64,7.65,23200.0,6.1544,6.1705,6.1544,6.1624,23200.0
2009-09-29 10:50:00,7.66,7.66,7.63,7.64,38400.0,6.1705,6.1705,6.1463,6.1544,38400.0
2009-09-29 10:55:00,7.64,7.64,7.61,7.61,48000.0,6.1544,6.1544,6.1302,6.1302,48000.0
2009-09-29 11:00:00,7.61,7.62,7.61,7.62,40800.0,6.1302,6.1383,6.1302,6.1383,40800.0
2009-09-29 11:05:00,7.61,7.63,7.61,7.63,24000.0,6.1302,6.1463,6.1302,6.1463,24000.0
2009-09-29 11:10:00,7.63,7.63,7.61,7.62,30800.0,6.1463,6.1463,6.1302,6.1383,30800.0
2009-09-29 11:15:00,7.63,7.63,7.62,7.63,17600.0,6.1463,6.1463,6.1383,6.1463,17600.0
2009-09-29 11:20:00,7.63,7.63,7.61,7.61,22400.0,6.1463,6.1463,6.1302,6.1302,22400.0
2009-09-29 11:25:00,7.61,7.63,7.61,7.63,15600.0,6.1302,6.1463,6.1302,6.1463,15600.0
2009-09-29 11:30:00,7.63,7.63,7.63,7.63,32800.0,6.1463,6.1463,6.1463,6.1463,32800.0
2009-09-29 11:35:00,7.63,7.64,7.63,7.63,12400.0,6.1463,6.1544,6.1463,6.1463,12400.0
2009-09-29 11:40:00,7.64,7.64,7.62,7.62,26800.0,6.1544,6.1544,6.1383,6.1383,26800.0
2009-09-29 11:45:00,7.62,7.62,7.59,7.6,40400.0,6.1383,6.1383,6.1141,6.1222,40400.0
2009-09-29 11:50:00,7.6,7.61,7.6,7.61,14400.0,6.1222,6.1302,6.1222,6.1302,14400.0
2009-09-29 11:55:00,7.61,7.62,7.61,7.62,24800.0,6.1302,6.1383,6.1302,6.1383,24800.0
2009-09-29 12:00:00,7.62,7.63,7.61,7.62,30000.0,6.1383,6.1463,6.1302,6.1383,30000.0
2009-09-29 12:05:00,7.62,7.63,7.62,7.63,14000.0,6.1383,6.1463,6.1383,6.1463,14000.0
2009-09-29 12:10:00,7.64,7.64,7.62,7.63,30400.0,6.1544,6.1544,6.1383,6.1463,30400.0
2009-09-29 12:15:00,7.64,7.64,7.64,7.64,24800.0,6.1544,6.1544,6.1544,6.1544,24800.0
2009-09-29 12:20:00,7.64,7.64,7.62,7.62,24800.0,6.1544,6.1544,6.1383,6.1383,24800.0
2009-09-29 12:25:00,7.62,7.63,7.62,7.62,19200.0,6.1383,6.1463,6.1383,6.1383,19200.0
2009-09-29 12:30:00,7.63,7.64,7.63,7.64,51600.0,6.1463,6.1544,6.1463,6.1544,51600.0
2009-09-29 12:35:00,7.64,7.64,7.63,7.63,25200.0,6.1544,6.1544,6.1463,6.1463,25200.0
2009-09-29 12:40:00,7.63,7.63,7.63,7.63,15600.0,6.1463,6.1463,6.1463,6.1463,15600.0
2009-09-29 12:45:00,7.63,7.64,7.63,7.64,27600.0,6.1463,6.1544,6.1463,6.1544,27600.0
2009-09-29 12:50:00,7.64,7.65,7.63,7.65,50400.0,6.1544,6.1624,6.1463,6.1624,50400.0
2009-09-29 12:55:00,7.64,7.65,7.64,7.65,40400.0,6.1544,6.1624,6.1544,6.1624,40400.0
2009-09-29 13:00:00,7.65,7.66,7.65,7.66,76000.0,6.1624,6.1705,6.1624,6.1705,76000.0
2009-09-29 13:05:00,7.66,7.67,7.66,7.66,40800.0,6.1705,6.1785,6.1705,6.1705,40800.0
2009-09-29 13:10:00,7.66,7.67,7.66,7.66,37600.0,6.1705,6.1785,6.1705,6.1705,37600.0
2009-09-29 13:15:00,7.66,7.66,7.65,7.65,36400.0,6.1705,6.1705,6.1624,6.1624,36400.0
2009-09-29 13:20:00,7.65,7.66,7.65,7.65,44400.0,6.1624,6.1705,6.1624,6.1624,44400.0
2009-09-29 13:25:00,7.66,7.66,7.65,7.65,32400.0,6.1705,6.1705,6.1624,6.1624,32400.0
2009-09-29 13:30:00,7.65,7.65,7.64,7.65,37600.0,6.1624,6.1624,6.1544,6.1624,37600.0
2009-09-29 13:35:00,7.65,7.65,7.64,7.64,37600.0,6.1624,6.1624,6.1544,6.1544,37600.0
2009-09-29 13:40:00,7.64,7.65,7.64,7.65,18000.0,6.1544,6.1624,6.1544,6.1624,18000.0
2009-09-29 13:45:00,7.65,7.66,7.65,7.65,28000.0,6.1624,6.1705,6.1624,6.1624,28000.0
2009-09-29 13:50:00,7.65,7.66,7.65,7.65,36400.0,6.1624,6.1705,6.1624,6.1624,36400.0
2009-09-29 13:55:00,7.65,7.65,7.65,7.65,10000.0,6.1624,6.1624,6.1624,6.1624,10000.0
2009-09-29 14:00:00,7.65,7.65,7.64,7.64,49200.0,6.1624,6.1624,6.1544,6.1544,49200.0
2009-09-29 14:05:00,7.65,7.65,7.64,7.64,18400.0,6.1624,6.1624,6.1544,6.1544,18400.0
2009-09-29 14:10:00,7.64,7.64,7.63,7.64,97600.0,6.1544,6.1544,6.1463,6.1544,97600.0
2009-09-29 14:15:00,7.64,7.64,7.62,7.63,103600.0,6.1544,6.1544,6.1383,6.1463,103600.0
2009-09-29 14:20:00,7.63,7.63,7.63,7.63,44000.0,6.1463,6.1463,6.1463,6.1463,44000.0
2009-09-29 14:25:00,7.63,7.64,7.63,7.64,77200.0,6.1463,6.1544,6.1463,6.1544,77200.0
2009-09-29 14:30:00,7.64,7.64,7.63,7.63,64400.0,6.1544,6.1544,6.1463,6.1463,64400.0
2009-09-29 14:35:00,7.63,7.64,7.63,7.63,26800.0,6.1463,6.1544,6.1463,6.1463,26800.0
2009-09-29 14:40:00,7.63,7.64,7.63,7.63,21600.0,6.1463,6.1544,6.1463,6.1463,21600.0
2009-09-29 14:45:00,7.63,7.64,7.63,7.63,64000.0,6.1463,6.1544,6.1463,6.1463,64000.0
2009-09-29 14:50:00,7.63,7.64,7.63,7.63,31600.0,6.1463,6.1544,6.1463,6.1463,31600.0
2009-09-29 14:55:00,7.63,7.64,7.63,7.64,100800.0,6.1463,6.1544,6.1463,6.1544,100800.0
2009-09-29 15:00:00,7.64,7.64,7.64,7.64,46400.0,6.1544,6.1544,6.1544,6.1544,46400.0
2009-09-29 15:05:00,7.64,7.64,7.64,7.64,31600.0,6.1544,6.1544,6.1544,6.1544,31600.0
2009-09-29 15:10:00,7.64,7.64,7.64,7.64,28000.0,6.1544,6.1544,6.1544,6.1544,28000.0
2009-09-29 15:15:00,7.64,7.64,7.64,7.64,31200.0,6.1544,6.1544,6.1544,6.1544,31200.0
2009-09-29 15:20:00,7.64,7.64,7.63,7.63,108800.0,6.1544,6.1544,6.1463,6.1463,108800.0
2009-09-29 15:25:00,7.63,7.64,7.63,7.63,159600.0,6.1463,6.1544,6.1463,6.1463,159600.0
2009-09-29 15:30:00,7.63,7.63,7.62,7.63,106400.0,6.1463,6.1463,6.1383,6.1463,106400.0
2009-09-29 15:35:00,7.63,7.63,7.62,7.62,94800.0,6.1463,6.1463,6.1383,6.1383,94800.0
2009-09-29 15:40:00,7.62,7.63,7.62,7.63,123600.0,6.1383,6.1463,6.1383,6.1463,123600.0
2009-09-29 15:45:00,7.63,7.63,7.63,7.63,354800.0,6.1463,6.1463,6.1463,6.1463,354800.0
2009-09-29 15:50:00,7.63,7.64,7.62,7.63,446800.0,6.1463,6.1544,6.1383,6.1463,446800.0
2009-09-29 15:55:00,7.63,7.64,7.62,7.63,529200.0,6.1463,6.1544,6.1383,6.1463,529200.0
2009-09-30 09:30:00,7.62,7.67,7.6,7.6,46400.0,6.1383,6.1785,6.1222,6.1222,46400.0
2009-09-30 09:35:00,7.61,7.63,7.6,7.63,38000.0,6.1302,6.1463,6.1222,6.1463,38000.0
2009-09-30 09:40:00,7.63,7.63,7.58,7.58,49200.0,6.1463,6.1463,6.106,6.106,49200.0
2009-09-30 09:45:00,7.57,7.57,7.55,7.55,86800.0,6.098,6.098,6.0819,6.0819,86800.0
2009-09-30 09:50:00,7.54,7.57,7.54,7.55,77600.0,6.0738,6.098,6.0738,6.0819,77600.0
2009-09-30 09:55:00,7.55,7.55,7.48,7.52,128000.0,6.0819,6.0819,6.0255,6.0577,128000.0
2009-09-30 10:00:00,7.51,7.52,7.5,7.51,104000.0,6.0497,6.0577,6.0416,6.0497,104000.0
2009-09-30 10:05:00,7.5,7.51,7.49,7.49,87600.0,6.0416,6.0497,6.0335,6.0335,87600.0
2009-09-30 10:10:00,7.49,7.52,7.49,7.52,48400.0,6.0335,6.0577,6.0335,6.0577,48400.0
2009-09-30 10:15:00,7.52,7.52,7.49,7.5,46000.0,6.0577,6.0577,6.0335,6.0416,46000.0
2009-09-30 10:20:00,7.51,7.51,7.48,7.48,128000.0,6.0497,6.0497,6.0255,6.0255,128000.0
2009-09-30 10:25:00,7.49,7.5,7.47,7.49,105200.0,6.0335,6.0416,6.0174,6.0335,105200.0
2009-09-30 10:30:00,7.49,7.5,7.47,7.49,79600.0,6.0335,6.0416,6.0174,6.0335,79600.0
2009-09-30 10:35:00,7.49,7.49,7.47,7.49,29200.0,6.0335,6.0335,6.0174,6.0335,29200.0
2009-09-30 10:40:00,7.49,7.49,7.48,7.48,32400.0,6.0335,6.0335,6.0255,6.0255,32400.0
2009-09-30 10:45:00,7.48,7.48,7.47,7.47,28400.0,6.0255,6.0255,6.0174,6.0174,28400.0
2009-09-30 10:50:00,7.48,7.48,7.47,7.47,32400.0,6.0255,6.0255,6.0174,6.0174,32400.0
2009-09-30 10:55:00,7.47,7.48,7.45,7.46,44800.0,6.0174,6.0255,6.0013,6.0094,44800.0
2009-09-30 11:00:00,7.46,7.49,7.46,7.48,59600.0,6.0094,6.0335,6.0094,6.0255,59600.0
2009-09-30 11:05:00,7.48,7.48,7.47,7.47,34800.0,6.0255,6.0255,6.0174,6.0174,34800.0
2009-09-30 11:10:00,7.46,7.48,7.46,7.47,25200.0,6.0094,6.0255,6.0094,6.0174,25200.0
2009-09-30 11:15:00,7.47,7.49,7.47,7.48,82000.0,6.0174,6.0335,6.0174,6.0255,82000.0
2009-09-30 11:20:00,7.48,7.49,7.48,7.49,56000.0,6.0255,6.0335,6.0255,6.0335,56000.0
2009-09-30 11:25:00,7.49,7.5,7.49,7.49,28800.0,6.0335,6.0416,6.0335,6.0335,28800.0
2009-09-30 11:30:00,7.49,7.51,7.49,7.5,40000.0,6.0335,6.0497,6.0335,6.0416,40000.0
2009-09-30 11:35:00,7.5,7.51,7.5,7.5,28400.0,6.0416,6.0497,6.0416,6.0416,28400.0
2009-09-30 11:40:00,7.5,7.51,7.5,7.51,34000.0,6.0416,6.0497,6.0416,6.0497,34000.0
2009-09-30 11:45:00,7.51,7.51,7.5,7.51,14800.0,6.0497,6.0497,6.0416,6.0497,14800.0
2009-09-30 11:50:00,7.51,7.52,7.51,7.52,21600.0,6.0497,6.0577,6.0497,6.0577,21600.0
2009-09-30 11:55:00,7.52,7.54,7.52,7.53,29600.0,6.0577,6.0738,6.0577,6.0658,29600.0
2009-09-30 12:00:00,7.53,7.53,7.52,7.52,40000.0,6.0658,6.0658,6.0577,6.0577,40000.0
2009-09-30 12:05:00,7.52,7.52,7.5,7.51,32800.0,6.0577,6.0577,6.0416,6.0497,32800.0
2009-09-30 12:10:00,7.52,7.52,7.51,7.51,10400.0,6.0577,6.0577,6.0497,6.0497,10400.0
2009-09-30 12:15:00,7.52,7.54,7.52,7.53,80400.0,6.0577,6.0738,6.0577,6.0658,80400.0
2009-09-30 12:20:00,7.53,7.53,7.52,7.53,22000.0,6.0658,6.0658,6.0577,6.0658,22000.0
2009-09-30 12:25:00,7.53,7.55,7.53,7.55,37600.0,6.0658,6.0819,6.0658,6.0819,37600.0
2009-09-30 12:30:00,7.55,7.57,7.55,7.56,64000.0,6.0819,6.098,6.0819,6.0899,64000.0
2009-09-30 12:35:00,7.56,7.57,7.55,7.57,36400.0,6.0899,6.098,6.0819,6.098,36400.0
2009-09-30 12:40:00,7.56,7.59,7.56,7.57,89600.0,6.0899,6.1141,6.0899,6.098,89600.0
2009-09-30 12:45:00,7.57,7.59,7.57,7.57,87200.0,6.098,6.1141,6.098,6.098,87200.0
2009-09-30 12:50:00,7.57,7.59,7.57,7.59,64000.0,6.098,6.1141,6.098,6.1141,64000.0
2009-09-30 12:55:00,7.59,7.61,7.58,7.6,95600.0,6.1141,6.1302,6.106,6.1222,95600.0
2009-09-30 13:00:00,7.6,7.64,7.6,7.64,163200.0,6.1222,6.1544,6.1222,6.1544,163200.0
2009-09-30 13:05:00,7.64,7.66,7.64,7.64,112800.0,6.1544,6.1705,6.1544,6.1544,112800.0
2009-09-30 13:10:00,7.64,7.65,7.63,7.64,56000.0,6.1544,6.1624,6.1463,6.1544,56000.0
2009-09-30 13:15:00,7.64,7.64,7.64,7.64,27200.0,6.1544,6.1544,6.1544,6.1544,27200.0
2009-09-30 13:20:00,7.64,7.65,7.64,7.64,34000.0,6.1544,6.1624,6.1544,6.1544,34000.0
2009-09-30 13:25:00,7.64,7.64,7.63,7.63,35600.0,6.1544,6.1544,6.1463,6.1463,35600.0
2009-09-30 13:30:00,7.63,7.64,7.62,7.62,49600.0,6.1463,6.1544,6.1383,6.1383,49600.0
2009-09-30 13:35:00,7.62,7.63,7.6,7.61,118400.0,6.1383,6.1463,6.1222,6.1302,118400.0
2009-09-30 13:40:00,7.6,7.61,7.59,7.59,42000.0,6.1222,6.1302,6.1141,6.1141,42000.0
2009-09-30 13:45:00,7.59,7.59,7.58,7.59,66800.0,6.1141,6.1141,6.106,6.1141,66800.0
2009-09-30 13:50:00,7.59,7.6,7.59,7.6,22000.0,6.1141,6.1222,6.1141,6.1222,22000.0
2009-09-30 13:55:00,7.6,7.6,7.58,7.59,47600.0,6.1222,6.1222,6.106,6.1141,47600.0
2009-09-30 14:00:00,7.59,7.59,7.57,7.59,47200.0,6.1141,6.1141,6.098,6.1141,47200.0
2009-09-30 14:05:00,7.59,7.59,7.59,7.59,26400.0,6.1141,6.1141,6.1141,6.1141,26400.0
2009-09-30 14:10:00,7.59,7.6,7.59,7.6,25200.0,6.1141,6.1222,6.1141,6.1222,25200.0
2009-09-30 14:15:00,7.6,7.61,7.6,7.61,22800.0,6.1222,6.1302,6.1222,6.1302,22800.0
2009-09-30 14:20:00,7.61,7.61,7.6,7.6,24400.0,6.1302,6.1302,6.1222,6.1222,24400.0
2009-09-30 14:25:00,7.6,7.61,7.6,7.6,31200.0,6.1222,6.1302,6.1222,6.1222,31200.0
2009-09-30 14:30:00,7.6,7.6,7.59,7.6,32400.0,6.1222,6.1222,6.1141,6.1222,32400.0
2009-09-30 14:35:00,7.6,7.61,7.6,7.6,18000.0,6.1222,6.1302,6.1222,6.1222,18000.0
2009-09-30 14:40:00,7.6,7.62,7.6,7.61,27600.0,6.1222,6.1383,6.1222,6.1302,27600.0
2009-09-30 14:45:00,7.61,7.61,7.59,7.59,31600.0,6.1302,6.1302,6.1141,6.1141,31600.0
2009-09-30 14:50:00,7.6,7.6,7.58,7.58,75200.0,6.1222,6.1222,6.106,6.106,75200.0
2009-09-30 14:55:00,7.58,7.59,7.57,7.58,84000.0,6.106,6.1141,6.098,6.106,84000.0
2009-09-30 15:00:00,7.57,7.57,7.55,7.55,134400.0,6.098,6.098,6.0819,6.0819,134400.0
2009-09-30 15:05:00,7.55,7.56,7.54,7.56,68400.0,6.0819,6.0899,6.0738,6.0899,68400.0
2009-09-30 15:10:00,7.56,7.56,7.53,7.54,91600.0,6.0899,6.0899,6.0658,6.0738,91600.0
2009-09-30 15:15:00,7.54,7.56,7.53,7.56,54400.0,6.0738,6.0899,6.0658,6.0899,54400.0
2009-09-30 15:20:00,7.56,7.57,7.56,7.56,64400.0,6.0899,6.098,6.0899,6.0899,64400.0
2009-09-30 15:25:00,7.56,7.58,7.55,7.56,98000.0,6.0899,6.106,6.0819,6.0899,98000.0
2009-09-30 15:30:00,7.56,7.58,7.55,7.58,126400.0,6.0899,6.106,6.0819,6.106,126400.0
2009-09-30 15:35:00,7.58,7.58,7.56,7.57,69600.0,6.106,6.106,6.0899,6.098,69600.0
2009-09-30 15:40:00,7.57,7.57,7.56,7.56,222800.0,6.098,6.098,6.0899,6.0899,222800.0
2009-09-30 15:45:00,7.56,7.57,7.55,7.57,209600.0,6.0899,6.098,6.0819,6.098,209600.0
2009-09-30 15:50:00,7.57,7.59,7.57,7.58,445200.0,6.098,6.1141,6.098,6.106,445200.0
2009-09-30 15:55:00,7.58,7.58,7.57,7.57,495600.0,6.106,6.106,6.098,6.098,495600.0
2009-10-01 09:30:00,7.65,7.65,7.48,7.52,157200.0,6.1624,6.1624,6.0255,6.0577,157200.0
2009-10-01 09:35:00,7.52,7.52,7.49,7.51,143200.0,6.0577,6.0577,6.0335,6.0497,143200.0
2009-10-01 09:40:00,7.51,7.53,7.49,7.5,287200.0,6.0497,6.0658,6.0335,6.0416,287200.0
2009-10-01 09:45:00,7.5,7.5,7.48,7.5,49600.0,6.0416,6.0416,6.0255,6.0416,49600.0
2009-10-01 09:50:00,7.5,7.5,7.46,7.47,64800.0,6.0416,6.0416,6.0094,6.0174,64800.0
2009-10-01 09:55:00,7.48,7.49,7.48,7.48,134800.0,6.0255,6.0335,6.0255,6.0255,134800.0
2009-10-01 10:00:00,7.48,7.5,7.43,7.43,186400.0,6.0255,6.0416,5.9852,5.9852,186400.0
2009-10-01 10:05:00,7.44,7.44,7.4,7.41,136400.0,5.9933,5.9933,5.961,5.9691,136400.0
2009-10-01 10:10:00,7.4,7.42,7.4,7.42,90000.0,5.961,5.9772,5.961,5.9772,90000.0
2009-10-01 10:15:00,7.42,7.42,7.4,7.42,36000.0,5.9772,5.9772,5.961,5.9772,36000.0
2009-10-01 10:20:00,7.42,7.44,7.42,7.44,25600.0,5.9772,5.9933,5.9772,5.9933,25600.0
2009-10-01 10:25:00,7.44,7.45,7.43,7.43,17600.0,5.9933,6.0013,5.9852,5.9852,17600.0
2009-10-01 10:30:00,7.43,7.45,7.43,7.45,41200.0,5.9852,6.0013,5.9852,6.0013,41200.0
2009-10-01 10:35:00,7.45,7.46,7.43,7.43,29600.0,6.0013,6.0094,5.9852,5.9852,29600.0
2009-10-01 10:40:00,7.44,7.45,7.43,7.43,60400.0,5.9933,6.0013,5.9852,5.9852,60400.0
2009-10-01 10:45:00,7.44,7.44,7.42,7.43,31600.0,5.9933,5.9933,5.9772,5.9852,31600.0
2009-10-01 10:50:00,7.43,7.45,7.42,7.45,23200.0,5.9852,6.0013,5.9772,6.0013,23200.0
2009-10-01 10:55:00,7.45,7.46,7.42,7.43,186000.0,6.0013,6.0094,5.9772,5.9852,186000.0
2009-10-01 11:00:00,7.43,7.43,7.4,7.41,62000.0,5.9852,5.9852,5.961,5.9691,62000.0
2009-10-01 11:05:00,7.41,7.42,7.38,7.38,60000.0,5.9691,5.9772,5.9449,5.9449,60000.0
2009-10-01 11:10:00,7.38,7.41,7.37,7.4,59600.0,5.9449,5.9691,5.9369,5.961,59600.0
2009-10-01 11:15:00,7.4,7.41,7.38,7.39,41600.0,5.961,5.9691,5.9449,5.953,41600.0
2009-10-01 11:20:00,7.4,7.41,7.39,7.39,47200.0,5.961,5.9691,5.953,5.953,47200.0
2009-10-01 11:25:00,7.4,7.4,7.37,7.37,36400.0,5.961,5.961,5.9369,5.9369,36400.0
2009-10-01 11:30:00,7.38,7.38,7.36,7.37,297200.0,5.9449,5.9449,5.9288,5.9369,297200.0
2009-10-01 11:35:00,7.37,7.38,7.37,7.38,274800.0,5.9369,5.9449,5.9369,5.9449,274800.0
2009-10-01 11:40:00,7.37,7.38,7.37,7.37,87600.0,5.9369,5.9449,5.9369,5.9369,87600.0
2009-10-01 11:45:00,7.37,7.38,7.36,7.37,19600.0,5.9369,5.9449,5.9288,5.9369,19600.0
2009-10-01 11:50:00,7.37,7.38,7.36,7.36,54400.0,5.9369,5.9449,5.9288,5.9288,54400.0
2009-10-01 11:55:00,7.37,7.37,7.36,7.36,129200.0,5.9369,5.9369,5.9288,5.9288,129200.0
2009-10-01 12:00:00,7.36,7.36,7.35,7.36,61600.0,5.9288,5.9288,5.9208,5.9288,61600.0
2009-10-01 12:05:00,7.36,7.36,7.35,7.35,84400.0,5.9288,5.9288,5.9208,5.9208,84400.0
2009-10-01 12:10:00,7.35,7.36,7.35,7.35,156800.0,5.9208,5.9288,5.9208,5.9208,156800.0
2009-10-01 12:15:00,7.35,7.36,7.35,7.36,63200.0,5.9208,5.9288,5.9208,5.9288,63200.0
2009-10-01 12:20:00,7.36,7.36,7.36,7.36,56800.0,5.9288,5.9288,5.9288,5.9288,56800.0
2009-10-01 12:25:00,7.36,7.36,7.36,7.36,66000.0,5.9288,5.9288,5.9288,5.9288,66000.0
2009-10-01 12:30:00,7.36,7.36,7.36,7.36,46000.0,5.9288,5.9288,5.9288,5.9288,46000.0
2009-10-01 12:35:00,7.36,7.37,7.36,7.36,48000.0,5.9288,5.9369,5.9288,5.9288,48000.0
2009-10-01 12:40:00,7.36,7.37,7.35,7.36,37600.0,5.9288,5.9369,5.9208,5.9288,37600.0
2009-10-01 12:45:00,7.36,7.36,7.35,7.36,40000.0,5.9288,5.9288,5.9208,5.9288,40000.0
2009-10-01 12:50:00,7.36,7.36,7.35,7.36,76000.0,5.9288,5.9288,5.9208,5.9288,76000.0
2009-10-01 12:55:00,7.35,7.36,7.35,7.35,102000.0,5.9208,5.9288,5.9208,5.9208,102000.0
2009-10-01 13:00:00,7.35,7.36,7.34,7.35,116400.0,5.9208,5.9288,5.9127,5.9208,116400.0
2009-10-01 13:05:00,7.34,7.35,7.33,7.34,95200.0,5.9127,5.9208,5.9047,5.9127,95200.0
2009-10-01 13:10:00,7.34,7.34,7.33,7.34,50800.0,5.9127,5.9127,5.9047,5.9127,50800.0
2009-10-01 13:15:00,7.34,7.35,7.33,7.33,23200.0,5.9127,5.9208,5.9047,5.9047,23200.0
2009-10-01 13:20:00,7.33,7.34,7.33,7.34,72000.0,5.9047,5.9127,5.9047,5.9127,72000.0
2009-10-01 13:25:00,7.34,7.34,7.33,7.34,54400.0,5.9127,5.9127,5.9047,5.9127,54400.0
2009-10-01 13:30:00,7.34,7.35,7.34,7.35,61600.0,5.9127,5.9208,5.9127,5.9208,61600.0
2009-10-01 13:35:00,7.35,7.35,7.35,7.35,84000.0,5.9208,5.9208,5.9208,5.9208,84000.0
2009-10-01 13:40:00,7.35,7.35,7.35,7.35,188000.0,5.9208,5.9208,5.9208,5.9208,188000.0
2009-10-01 13:45:00,7.35,7.35,7.34,7.35,98800.0,5.9208,5.9208,5.9127,5.9208,98800.0
2009-10-01 13:50:00,7.35,7.35,7.35,7.35,40400.0,5.9208,5.9208,5.9208,5.9208,40400.0
2009-10-01 13:55:00,7.35,7.35,7.34,7.35,52800.0,5.9208,5.9208,5.9127,5.9208,52800.0
2009-10-01 14:00:00,7.35,7.35,7.35,7.35,20400.0,5.9208,5.9208,5.9208,5.9208,20400.0
2009-10-01 14:05:00,7.35,7.36,7.35,7.36,116400.0,5.9208,5.9288,5.9208,5.9288,116400.0
2009-10-01 14:10:00,7.36,7.37,7.35,7.37,55600.0,5.9288,5.9369,5.9208,5.9369,55600.0
2009-10-01 14:15:00,7.37,7.37,7.36,7.36,52800.0,5.9369,5.9369,5.9288,5.9288,52800.0
2009-10-01 14:20:00,7.36,7.36,7.36,7.36,63600.0,5.9288,5.9288,5.9288,5.9288,63600.0
2009-10-01 14:25:00,7.36,7.37,7.35,7.36,148400.0,5.9288,5.9369,5.9208,5.9288,148400.0
2009-10-01 14:30:00,7.36,7.36,7.35,7.35,164000.0,5.9288,5.9288,5.9208,5.9208,164000.0
2009-10-01 14:35:00,7.35,7.36,7.35,7.36,76400.0,5.9208,5.9288,5.9208,5.9288,76400.0
2009-10-01 14:40:00,7.36,7.36,7.34,7.35,99200.0,5.9288,5.9288,5.9127,5.9208,99200.0
2009-10-01 14:45:00,7.35,7.36,7.35,7.35,39600.0,5.9208,5.9288,5.9208,5.9208,39600.0
2009-10-01 14:50:00,7.36,7.36,7.35,7.36,90400.0,5.9288,5.9288,5.9208,5.9288,90400.0
2009-10-01 14:55:00,7.36,7.37,7.36,7.36,39200.0,5.9288,5.9369,5.9288,5.9288,39200.0
2009-10-01 15:00:00,7.36,7.36,7.35,7.36,75200.0,5.9288,5.9288,5.9208,5.9288,75200.0
2009-10-01 15:05:00,7.36,7.36,7.36,7.36,61200.0,5.9288,5.9288,5.9288,5.9288,61200.0
2009-10-01 15:10:00,7.36,7.37,7.36,7.37,92000.0,5.9288,5.9369,5.9288,5.9369,92000.0
2009-10-01 15:15:00,7.37,7.37,7.37,7.37,40800.0,5.9369,5.9369,5.9369,5.9369,40800.0
2009-10-01 15:20:00,7.37,7.37,7.36,7.37,76000.0,5.9369,5.9369,5.9288,5.9369,76000.0
2009-10-01 15:25:00,7.37,7.37,7.36,7.36,72800.0,5.9369,5.9369,5.9288,5.9288,72800.0
2009-10-01 15:30:00,7.36,7.37,7.36,7.37,115200.0,5.9288,5.9369,5.9288,5.9369,115200.0
2009-10-01 15:35:00,7.37,7.37,7.36,7.36,76400.0,5.9369,5.9369,5.9288,5.9288,76400.0
2009-10-01 15:40:00,7.36,7.37,7.36,7.36,138800.0,5.9288,5.9369,5.9288,5.9288,138800.0
2009-10-01 15:45:00,7.36,7.37,7.36,7.36,88400.0,5.9288,5.9369,5.9288,5.9288,88400.0
2009-10-01 15:50:00,7.37,7.37,7.34,7.34,238400.0,5.9369,5.9369,5.9127,5.9127,238400.0
2009-10-01 15:55:00,7.34,7.34,7.32,7.32,377200.0,5.9127,5.9127,5.8966,5.8966,377200.0
2009-10-02 09:30:00,7.23,7.31,7.15,7.29,170800.0,5.8241,5.8885,5.7597,5.8724,170800.0
2009-10-02 09:35:00,7.28,7.3,7.28,7.29,188400.0,5.8644,5.8805,5.8644,5.8724,188400.0
2009-10-02 09:40:00,7.29,7.3,7.26,7.27,72800.0,5.8724,5.8805,5.8483,5.8563,72800.0
2009-10-02 09:45:00,7.27,7.3,7.27,7.29,65600.0,5.8563,5.8805,5.8563,5.8724,65600.0
2009-10-02 09:50:00,7.29,7.29,7.27,7.29,170400.0,5.8724,5.8724,5.8563,5.8724,170400.0
2009-10-02 09:55:00,7.28,7.29,7.24,7.24,120400.0,5.8644,5.8724,5.8322,5.8322,120400.0
2009-10-02 10:00:00,7.24,7.27,7.22,7.27,274400.0,5.8322,5.8563,5.816,5.8563,274400.0
2009-10-02 10:05:00,7.27,7.27,7.25,7.26,64400.0,5.8563,5.8563,5.8402,5.8483,64400.0
2009-10-02 10:10:00,7.25,7.27,7.25,7.25,95600.0,5.8402,5.8563,5.8402,5.8402,95600.0
2009-10-02 10:15:00,7.26,7.26,7.24,7.24,144000.0,5.8483,5.8483,5.8322,5.8322,144000.0
2009-10-02 10:20:00,7.25,7.27,7.25,7.26,43600.0,5.8402,5.8563,5.8402,5.8483,43600.0
2009-10-02 10:25:00,7.26,7.27,7.25,7.25,49200.0,5.8483,5.8563,5.8402,5.8402,49200.0
2009-10-02 10:30:00,7.26,7.28,7.25,7.28,95200.0,5.8483,5.8644,5.8402,5.8644,95200.0
2009-10-02 10:35:00,7.27,7.28,7.27,7.28,33600.0,5.8563,5.8644,5.8563,5.8644,33600.0
2009-10-02 10:40:00,7.27,7.28,7.27,7.27,85600.0,5.8563,5.8644,5.8563,5.8563,85600.0
2009-10-02 10:45:00,7.27,7.28,7.26,7.26,77600.0,5.8563,5.8644,5.8483,5.8483,77600.0
2009-10-02 10:50:00,7.26,7.27,7.25,7.26,81600.0,5.8483,5.8563,5.8402,5.8483,81600.0
2009-10-02 10:55:00,7.26,7.27,7.26,7.27,57600.0,5.8483,5.8563,5.8483,5.8563,57600.0
2009-10-02 11:00:00,7.27,7.27,7.27,7.27,174400.0,5.8563,5.8563,5.8563,5.8563,174400.0
2009-10-02 11:05:00,7.27,7.28,7.26,7.27,122000.0,5.8563,5.8644,5.8483,5.8563,122000.0
2009-10-02 11:10:00,7.27,7.28,7.26,7.28,94400.0,5.8563,5.8644,5.8483,5.8644,94400.0
2009-10-02 11:15:00,7.27,7.29,7.27,7.28,49600.0,5.8563,5.8724,5.8563,5.8644,49600.0
2009-10-02 11:20:00,7.28,7.29,7.28,7.29,61200.0,5.8644,5.8724,5.8644,5.8724,61200.0
2009-10-02 11:25:00,7.29,7.29,7.28,7.28,69600.0,5.8724,5.8724,5.8644,5.8644,69600.0
2009-10-02 11:30:00,7.28,7.31,7.27,7.29,64400.0,5.8644,5.8885,5.8563,5.8724,64400.0
2009-10-02 11:35:00,7.29,7.29,7.27,7.28,36800.0,5.8724,5.8724,5.8563,5.8644,36800.0
2009-10-02 11:40:00,7.28,7.28,7.26,7.27,32400.0,5.8644,5.8644,5.8483,5.8563,32400.0
2009-10-02 11:45:00,7.27,7.27,7.26,7.27,24000.0,5.8563,5.8563,5.8483,5.8563,24000.0
2009-10-02 11:50:00,7.28,7.28,7.27,7.27,15200.0,5.8644,5.8644,5.8563,5.8563,15200.0
2009-10-02 11:55:00,7.27,7.27,7.26,7.27,24800.0,5.8563,5.8563,5.8483,5.8563,24800.0
2009-10-02 12:00:00,7.27,7.27,7.27,7.27,32800.0,5.8563,5.8563,5.8563,5.8563,32800.0
2009-10-02 12:05:00,7.27,7.28,7.26,7.26,78400.0,5.8563,5.8644,5.8483,5.8483,78400.0
2009-10-02 12:10:00,7.26,7.27,7.26,7.26,34000.0,5.8483,5.8563,5.8483,5.8483,34000.0
2009-10-02 12:15:00,7.27,7.28,7.27,7.27,34400.0,5.8563,5.8644,5.8563,5.8563,34400.0
2009-10-02 12:20:00,7.27,7.28,7.27,7.28,38800.0,5.8563,5.8644,5.8563,5.8644,38800.0
2009-10-02 12:25:00,7.29,7.3,7.28,7.3,33200.0,5.8724,5.8805,5.8644,5.8805,33200.0
2009-10-02 12:30:00,7.3,7.3,7.28,7.29,75600.0,5.8805,5.8805,5.8644,5.8724,75600.0
2009-10-02 12:35:00,7.29,7.29,7.28,7.28,30000.0,5.8724,5.8724,5.8644,5.8644,30000.0
2009-10-02 12:40:00,7.28,7.29,7.27,7.27,71600.0,5.8644,5.8724,5.8563,5.8563,71600.0
2009-10-02 12:45:00,7.27,7.27,7.27,7.27,22400.0,5.8563,5.8563,5.8563,5.8563,22400.0
2009-10-02 12:50:00,7.27,7.28,7.27,7.28,62000.0,5.8563,5.8644,5.8563,5.8644,62000.0
2009-10-02 12:55:00,7.28,7.3,7.28,7.3,70400.0,5.8644,5.8805,5.8644,5.8805,70400.0
2009-10-02 13:00:00,7.3,7.31,7.3,7.3,74000.0,5.8805,5.8885,5.8805,5.8805,74000.0
2009-10-02 13:05:00,7.29,7.29,7.29,7.29,8000.0,5.8724,5.8724,5.8724,5.8724,8000.0
2009-10-02 13:10:00,7.29,7.3,7.28,7.3,38000.0,5.8724,5.8805,5.8644,5.8805,38000.0
2009-10-02 13:15:00,7.29,7.3,7.29,7.29,31200.0,5.8724,5.8805,5.8724,5.8724,31200.0
2009-10-02 13:20:00,7.29,7.29,7.29,7.29,23200.0,5.8724,5.8724,5.8724,5.8724,23200.0
2009-10-02 13:25:00,7.29,7.29,7.29,7.29,14800.0,5.8724,5.8724,5.8724,5.8724,14800.0
2009-10-02 13:30:00,7.29,7.3,7.29,7.3,33200.0,5.8724,5.8805,5.8724,5.8805,33200.0
2009-10-02 13:35:00,7.3,7.3,7.29,7.29,11200.0,5.8805,5.8805,5.8724,5.8724,11200.0
2009-10-02 13:40:00,7.29,7.29,7.28,7.29,30400.0,5.8724,5.8724,5.8644,5.8724,30400.0
2009-10-02 13:45:00,7.29,7.29,7.29,7.29,17200.0,5.8724,5.8724,5.8724,5.8724,17200.0
2009-10-02 13:50:00,7.29,7.3,7.28,7.28,31200.0,5.8724,5.8805,5.8644,5.8644,31200.0
2009-10-02 13:55:00,7.28,7.29,7.28,7.28,48400.0,5.8644,5.8724,5.8644,5.8644,48400.0
2009-10-02 14:00:00,7.28,7.28,7.27,7.27,47600.0,5.8644,5.8644,5.8563,5.8563,47600.0
2009-10-02 14:05:00,7.27,7.27,7.27,7.27,34400.0,5.8563,5.8563,5.8563,5.8563,34400.0
2009-10-02 14:10:00,7.27,7.27,7.26,7.26,124000.0,5.8563,5.8563,5.8483,5.8483,124000.0
2009-10-02 14:15:00,7.26,7.27,7.26,7.27,51600.0,5.8483,5.8563,5.8483,5.8563,51600.0
2009-10-02 14:20:00,7.27,7.28,7.27,7.27,23600.0,5.8563,5.8644,5.8563,5.8563,23600.0
2009-10-02 14:25:00,7.28,7.28,7.27,7.28,41200.0,5.8644,5.8644,5.8563,5.8644,41200.0
2009-10-02 14:30:00,7.28,7.29,7.28,7.29,57200.0,5.8644,5.8724,5.8644,5.8724,57200.0
2009-10-02 14:35:00,7.29,7.29,7.29,7.29,35600.0,5.8724,5.8724,5.8724,5.8724,35600.0
2009-10-02 14:40:00,7.29,7.29,7.27,7.27,48400.0,5.8724,5.8724,5.8563,5.8563,48400.0
2009-10-02 14:45:00,7.27,7.28,7.27,7.28,12000.0,5.8563,5.8644,5.8563,5.8644,12000.0
2009-10-02 14:50:00,7.28,7.29,7.28,7.28,44400.0,5.8644,5.8724,5.8644,5.8644,44400.0
2009-10-02 14:55:00,7.28,7.3,7.28,7.29,88800.0,5.8644,5.8805,5.8644,5.8724,88800.0
2009-10-02 15:00:00,7.29,7.3,7.28,7.28,61200.0,5.8724,5.8805,5.8644,5.8644,61200.0
2009-10-02 15:05:00,7.28,7.29,7.28,7.28,100400.0,5.8644,5.8724,5.8644,5.8644,100400.0
2009-10-02 15:10:00,7.28,7.28,7.28,7.28,22000.0,5.8644,5.8644,5.8644,5.8644,22000.0
2009-10-02 15:15:00,7.28,7.28,7.27,7.27,28000.0,5.8644,5.8644,5.8563,5.8563,28000.0
2009-10-02 15:20:00,7.27,7.28,7.27,7.27,16400.0,5.8563,5.8644,5.8563,5.8563,16400.0
2009-10-02 15:25:00,7.27,7.28,7.27,7.28,38800.0,5.8563,5.8644,5.8563,5.8644,38800.0
2009-10-02 15:30:00,7.28,7.3,7.28,7.29,91200.0,5.8644,5.8805,5.8644,5.8724,91200.0
2009-10-02 15:35:00,7.29,7.29,7.28,7.28,52000.0,5.8724,5.8724,5.8644,5.8644,52000.0
2009-10-02 15:40:00,7.28,7.28,7.28,7.28,48800.0,5.8644,5.8644,5.8644,5.8644,48800.0
2009-10-02 15:45:00,7.28,7.29,7.28,7.29,161600.0,5.8644,5.8724,5.8644,5.8724,161600.0
2009-10-02 15:50:00,7.28,7.29,7.26,7.28,232800.0,5.8644,5.8724,5.8483,5.8644,232800.0
2009-10-02 15:55:00,7.28,7.28,7.26,7.26,208800.0,5.8644,5.8644,5.8483,5.8483,208800.0
2009-10-05 09:30:00,7.27,7.3,7.25,7.28,46400.0,5.8563,5.8805,5.8402,5.8644,46400.0
2009-10-05 09:35:00,7.28,7.28,7.24,7.26,31600.0,5.8644,5.8644,5.8322,5.8483,31600.0
2009-10-05 09:40:00,7.26,7.32,7.26,7.31,56800.0,5.8483,5.8966,5.8483,5.8885,56800.0
2009-10-05 09:45:00,7.31,7.31,7.28,7.28,80800.0,5.8885,5.8885,5.8644,5.8644,80800.0
2009-10-05 09:50:00,7.28,7.3,7.28,7.3,45600.0,5.8644,5.8805,5.8644,5.8805,45600.0
2009-10-05 09:55:00,7.3,7.3,7.27,7.27,102800.0,5.8805,5.8805,5.8563,5.8563,102800.0
2009-10-05 10:00:00,7.28,7.3,7.26,7.26,82400.0,5.8644,5.8805,5.8483,5.8483,82400.0
2009-10-05 10:05:00,7.26,7.28,7.25,7.26,59200.0,5.8483,5.8644,5.8402,5.8483,59200.0
2009-10-05 10:10:00,7.26,7.28,7.25,7.27,24400.0,5.8483,5.8644,5.8402,5.8563,24400.0
2009-10-05 10:15:00,7.27,7.31,7.27,7.31,46800.0,5.8563,5.8885,5.8563,5.8885,46800.0
2009-10-05 10:20:00,7.3,7.31,7.29,7.29,50400.0,5.8805,5.8885,5.8724,5.8724,50400.0
2009-10-05 10:25:00,7.29,7.31,7.29,7.31,34800.0,5.8724,5.8885,5.8724,5.8885,34800.0
2009-10-05 10:30:00,7.31,7.32,7.29,7.29,76800.0,5.8885,5.8966,5.8724,5.8724,76800.0
2009-10-05 10:35:00,7.29,7.31,7.29,7.31,43200.0,5.8724,5.8885,5.8724,5.8885,43200.0
2009-10-05 10:40:00,7.31,7.31,7.3,7.31,19600.0,5.8885,5.8885,5.8805,5.8885,19600.0
2009-10-05 10:45:00,7.31,7.31,7.3,7.31,40000.0,5.8885,5.8885,5.8805,5.8885,40000.0
2009-10-05 10:50:00,7.31,7.32,7.31,7.31,61200.0,5.8885,5.8966,5.8885,5.8885,61200.0
2009-10-05 10:55:00,7.3,7.33,7.3,7.32,33600.0,5.8805,5.9047,5.8805,5.8966,33600.0
2009-10-05 11:00:00,7.32,7.33,7.32,7.32,44800.0,5.8966,5.9047,5.8966,5.8966,44800.0
2009-10-05 11:05:00,7.32,7.33,7.31,7.31,69600.0,5.8966,5.9047,5.8885,5.8885,69600.0
2009-10-05 11:10:00,7.31,7.32,7.31,7.32,49200.0,5.8885,5.8966,5.8885,5.8966,49200.0
2009-10-05 11:15:00,7.32,7.32,7.3,7.3,34000.0,5.8966,5.8966,5.8805,5.8805,34000.0
2009-10-05 11:20:00,7.3,7.3,7.29,7.3,16400.0,5.8805,5.8805,5.8724,5.8805,16400.0
2009-10-05 11:25:00,7.3,7.31,7.29,7.3,48400.0,5.8805,5.8885,5.8724,5.8805,48400.0
2009-10-05 11:30:00,7.3,7.31,7.29,7.3,83200.0,5.8805,5.8885,5.8724,5.8805,83200.0
2009-10-05 11:35:00,7.3,7.31,7.29,7.3,64000.0,5.8805,5.8885,5.8724,5.8805,64000.0
2009-10-05 11:40:00,7.3,7.31,7.3,7.31,14400.0,5.8805,5.8885,5.8805,5.8885,14400.0
2009-10-05 11:45:00,7.31,7.31,7.31,7.31,16400.0,5.8885,5.8885,5.8885,5.8885,16400.0
2009-10-05 11:50:00,7.31,7.33,7.31,7.32,73200.0,5.8885,5.9047,5.8885,5.8966,73200.0
2009-10-05 11:55:00,7.32,7.34,7.32,7.33,59600.0,5.8966,5.9127,5.8966,5.9047,59600.0
2009-10-05 12:00:00,7.33,7.34,7.33,7.33,44400.0,5.9047,5.9127,5.9047,5.9047,44400.0
2009-10-05 12:05:00,7.33,7.33,7.32,7.33,19600.0,5.9047,5.9047,5.8966,5.9047,19600.0
2009-10-05 12:10:00,7.33,7.33,7.32,7.33,19600.0,5.9047,5.9047,5.8966,5.9047,19600.0
2009-10-05 12:15:00,7.33,7.34,7.33,7.34,19200.0,5.9047,5.9127,5.9047,5.9127,19200.0
2009-10-05 12:20:00,7.34,7.34,7.34,7.34,31600.0,5.9127,5.9127,5.9127,5.9127,31600.0
2009-10-05 12:25:00,7.34,7.34,7.34,7.34,15200.0,5.9127,5.9127,5.9127,5.9127,15200.0
2009-10-05 12:30:00,7.34,7.35,7.34,7.35,16400.0,5.9127,5.9208,5.9127,5.9208,16400.0
2009-10-05 12:35:00,7.35,7.35,7.35,7.35,8000.0,5.9208,5.9208,5.9208,5.9208,8000.0
2009-10-05 12:40:00,7.35,7.36,7.35,7.36,33200.0,5.9208,5.9288,5.9208,5.9288,33200.0
2009-10-05 12:45:00,7.36,7.37,7.35,7.35,64800.0,5.9288,5.9369,5.9208,5.9208,64800.0
2009-10-05 12:50:00,7.35,7.35,7.34,7.35,12400.0,5.9208,5.9208,5.9127,5.9208,12400.0
2009-10-05 12:55:00,7.35,7.35,7.34,7.34,14400.0,5.9208,5.9208,5.9127,5.9127,14400.0
2009-10-05 13:00:00,7.34,7.35,7.34,7.34,11600.0,5.9127,5.9208,5.9127,5.9127,11600.0
2009-10-05 13:05:00,7.34,7.35,7.34,7.35,36400.0,5.9127,5.9208,5.9127,5.9208,36400.0
2009-10-05 13:10:00,7.35,7.36,7.35,7.35,17200.0,5.9208,5.9288,5.9208,5.9208,17200.0
2009-10-05 13:15:00,7.35,7.35,7.35,7.35,92000.0,5.9208,5.9208,5.9208,5.9208,92000.0
2009-10-05 13:20:00,7.35,7.36,7.35,7.35,25200.0,5.9208,5.9288,5.9208,5.9208,25200.0
2009-10-05 13:25:00,7.35,7.35,7.35,7.35,8800.0,5.9208,5.9208,5.9208,5.9208,8800.0
2009-10-05 13:30:00,7.35,7.35,7.34,7.34,7200.0,5.9208,5.9208,5.9127,5.9127,7200.0
2009-10-05 13:35:00,7.34,7.34,7.34,7.34,16800.0,5.9127,5.9127,5.9127,5.9127,16800.0
2009-10-05 13:40:00,7.34,7.34,7.34,7.34,14800.0,5.9127,5.9127,5.9127,5.9127,14800.0
2009-10-05 13:45:00,7.34,7.34,7.34,7.34,14400.0,5.9127,5.9127,5.9127,5.9127,14400.0
2009-10-05 13:50:00,7.34,7.35,7.34,7.35,8800.0,5.9127,5.9208,5.9127,5.9208,8800.0
2009-10-05 13:55:00,7.35,7.35,7.35,7.35,28000.0,5.9208,5.9208,5.9208,5.9208,28000.0
2009-10-05 14:00:00,7.35,7.35,7.34,7.34,50400.0,5.9208,5.9208,5.9127,5.9127,50400.0
2009-10-05 14:05:00,7.35,7.35,7.33,7.34,19600.0,5.9208,5.9208,5.9047,5.9127,19600.0
2009-10-05 14:10:00,7.34,7.34,7.33,7.34,17200.0,5.9127,5.9127,5.9047,5.9127,17200.0
2009-10-05 14:15:00,7.34,7.34,7.33,7.34,19600.0,5.9127,5.9127,5.9047,5.9127,19600.0
2009-10-05 14:20:00,7.34,7.35,7.33,7.34,38000.0,5.9127,5.9208,5.9047,5.9127,38000.0
2009-10-05 14:25:00,7.34,7.35,7.33,7.35,26400.0,5.9127,5.9208,5.9047,5.9208,26400.0
2009-10-05 14:30:00,7.35,7.36,7.35,7.35,81600.0,5.9208,5.9288,5.9208,5.9208,81600.0
2009-10-05 14:35:00,7.35,7.36,7.35,7.35,54400.0,5.9208,5.9288,5.9208,5.9208,54400.0
2009-10-05 14:40:00,7.35,7.35,7.35,7.35,85600.0,5.9208,5.9208,5.9208,5.9208,85600.0
2009-10-05 14:45:00,7.36,7.36,7.35,7.35,128800.0,5.9288,5.9288,5.9208,5.9208,128800.0
2009-10-05 14:50:00,7.36,7.36,7.36,7.36,56800.0,5.9288,5.9288,5.9288,5.9288,56800.0
2009-10-05 14:55:00,7.37,7.38,7.36,7.36,55200.0,5.9369,5.9449,5.9288,5.9288,55200.0
2009-10-05 15:00:00,7.36,7.36,7.35,7.36,88800.0,5.9288,5.9288,5.9208,5.9288,88800.0
2009-10-05 15:05:00,7.36,7.37,7.36,7.37,56000.0,5.9288,5.9369,5.9288,5.9369,56000.0
2009-10-05 15:10:00,7.37,7.38,7.37,7.37,32800.0,5.9369,5.9449,5.9369,5.9369,32800.0
2009-10-05 15:15:00,7.37,7.38,7.37,7.38,42000.0,5.9369,5.9449,5.9369,5.9449,42000.0
2009-10-05 15:20:00,7.38,7.38,7.36,7.36,87600.0,5.9449,5.9449,5.9288,5.9288,87600.0
2009-10-05 15:25:00,7.36,7.37,7.36,7.36,45600.0,5.9288,5.9369,5.9288,5.9288,45600.0
2009-10-05 15:30:00,7.36,7.36,7.36,7.36,72800.0,5.9288,5.9288,5.9288,5.9288,72800.0
2009-10-05 15:35:00,7.36,7.38,7.36,7.37,190800.0,5.9288,5.9449,5.9288,5.9369,190800.0
2009-10-05 15:40:00,7.37,7.37,7.37,7.37,76800.0,5.9369,5.9369,5.9369,5.9369,76800.0
2009-10-05 15:45:00,7.37,7.38,7.37,7.38,115600.0,5.9369,5.9449,5.9369,5.9449,115600.0
2009-10-05 15:50:00,7.38,7.38,7.37,7.38,221600.0,5.9449,5.9449,5.9369,5.9449,221600.0
2009-10-05 15:55:00,7.38,7.39,7.37,7.39,340800.0,5.9449,5.953,5.9369,5.953,340800.0
2009-10-06 09:30:00,7.4,7.44,7.35,7.38,40000.0,5.961,5.9933,5.9208,5.9449,40000.0
2009-10-06 09:35:00,7.4,7.4,7.38,7.39,47200.0,5.961,5.961,5.9449,5.953,47200.0
2009-10-06 09:40:00,7.4,7.43,7.4,7.42,18800.0,5.961,5.9852,5.961,5.9772,18800.0
2009-10-06 09:45:00,7.42,7.44,7.42,7.43,26400.0,5.9772,5.9933,5.9772,5.9852,26400.0
2009-10-06 09:50:00,7.43,7.46,7.43,7.46,30400.0,5.9852,6.0094,5.9852,6.0094,30400.0
2009-10-06 09:55:00,7.46,7.47,7.45,7.46,26400.0,6.0094,6.0174,6.0013,6.0094,26400.0
2009-10-06 10:00:00,7.46,7.5,7.46,7.49,56000.0,6.0094,6.0416,6.0094,6.0335,56000.0
2009-10-06 10:05:00,7.49,7.5,7.48,7.49,27200.0,6.0335,6.0416,6.0255,6.0335,27200.0
2009-10-06 10:10:00,7.49,7.5,7.47,7.49,14400.0,6.0335,6.0416,6.0174,6.0335,14400.0
2009-10-06 10:15:00,7.49,7.49,7.48,7.48,5600.0,6.0335,6.0335,6.0255,6.0255,5600.0
2009-10-06 10:20:00,7.48,7.49,7.48,7.48,31200.0,6.0255,6.0335,6.0255,6.0255,31200.0
2009-10-06 10:25:00,7.48,7.48,7.46,7.46,10400.0,6.0255,6.0255,6.0094,6.0094,10400.0
2009-10-06 10:30:00,7.46,7.47,7.45,7.46,10800.0,6.0094,6.0174,6.0013,6.0094,10800.0
2009-10-06 10:35:00,7.46,7.47,7.45,7.47,22800.0,6.0094,6.0174,6.0013,6.0174,22800.0
2009-10-06 10:40:00,7.47,7.48,7.46,7.47,32800.0,6.0174,6.0255,6.0094,6.0174,32800.0
2009-10-06 10:45:00,7.47,7.48,7.47,7.47,35200.0,6.0174,6.0255,6.0174,6.0174,35200.0
2009-10-06 10:50:00,7.47,7.48,7.47,7.47,25600.0,6.0174,6.0255,6.0174,6.0174,25600.0
2009-10-06 10:55:00,7.47,7.48,7.47,7.47,7200.0,6.0174,6.0255,6.0174,6.0174,7200.0
2009-10-06 11:00:00,7.48,7.48,7.47,7.48,14000.0,6.0255,6.0255,6.0174,6.0255,14000.0
2009-10-06 11:05:00,7.48,7.5,7.48,7.5,73600.0,6.0255,6.0416,6.0255,6.0416,73600.0
2009-10-06 11:10:00,7.5,7.5,7.49,7.49,36400.0,6.0416,6.0416,6.0335,6.0335,36400.0
2009-10-06 11:15:00,7.49,7.5,7.48,7.49,28000.0,6.0335,6.0416,6.0255,6.0335,28000.0
2009-10-06 11:20:00,7.49,7.49,7.48,7.48,46000.0,6.0335,6.0335,6.0255,6.0255,46000.0
2009-10-06 11:25:00,7.48,7.49,7.48,7.48,25200.0,6.0255,6.0335,6.0255,6.0255,25200.0
2009-10-06 11:30:00,7.48,7.48,7.47,7.48,20000.0,6.0255,6.0255,6.0174,6.0255,20000.0
2009-10-06 11:35:00,7.48,7.49,7.48,7.49,18800.0,6.0255,6.0335,6.0255,6.0335,18800.0
2009-10-06 11:40:00,7.49,7.49,7.48,7.48,15200.0,6.0335,6.0335,6.0255,6.0255,15200.0
2009-10-06 11:45:00,7.48,7.49,7.47,7.48,16000.0,6.0255,6.0335,6.0174,6.0255,16000.0
2009-10-06 11:50:00,7.48,7.49,7.47,7.47,25200.0,6.0255,6.0335,6.0174,6.0174,25200.0
2009-10-06 11:55:00,7.47,7.47,7.47,7.47,21600.0,6.0174,6.0174,6.0174,6.0174,21600.0
2009-10-06 12:00:00,7.47,7.48,7.47,7.48,11600.0,6.0174,6.0255,6.0174,6.0255,11600.0
2009-10-06 12:05:00,7.48,7.48,7.48,7.48,7200.0,6.0255,6.0255,6.0255,6.0255,7200.0
2009-10-06 12:10:00,7.48,7.48,7.47,7.47,16400.0,6.0255,6.0255,6.0174,6.0174,16400.0
2009-10-06 12:15:00,7.47,7.48,7.47,7.47,16000.0,6.0174,6.0255,6.0174,6.0174,16000.0
2009-10-06 12:20:00,7.48,7.49,7.48,7.49,21600.0,6.0255,6.0335,6.0255,6.0335,21600.0
2009-10-06 12:25:00,7.48,7.49,7.48,7.48,15600.0,6.0255,6.0335,6.0255,6.0255,15600.0
2009-10-06 12:30:00,7.48,7.48,7.48,7.48,5600.0,6.0255,6.0255,6.0255,6.0255,5600.0
2009-10-06 12:35:00,7.48,7.49,7.48,7.49,14400.0,6.0255,6.0335,6.0255,6.0335,14400.0
2009-10-06 12:40:00,7.48,7.48,7.48,7.48,12000.0,6.0255,6.0255,6.0255,6.0255,12000.0
2009-10-06 12:45:00,7.48,7.48,7.48,7.48,44400.0,6.0255,6.0255,6.0255,6.0255,44400.0
2009-10-06 12:50:00,7.47,7.48,7.47,7.48,29200.0,6.0174,6.0255,6.0174,6.0255,29200.0
2009-10-06 12:55:00,7.48,7.48,7.47,7.47,16800.0,6.0255,6.0255,6.0174,6.0174,16800.0
2009-10-06 13:00:00,7.47,7.47,7.47,7.47,43600.0,6.0174,6.0174,6.0174,6.0174,43600.0
2009-10-06 13:05:00,7.47,7.47,7.46,7.46,69600.0,6.0174,6.0174,6.0094,6.0094,69600.0
2009-10-06 13:10:00,7.47,7.47,7.46,7.46,22400.0,6.0174,6.0174,6.0094,6.0094,22400.0
2009-10-06 13:15:00,7.47,7.47,7.46,7.47,56000.0,6.0174,6.0174,6.0094,6.0174,56000.0
2009-10-06 13:20:00,7.47,7.47,7.46,7.46,31600.0,6.0174,6.0174,6.0094,6.0094,31600.0
2009-10-06 13:25:00,7.47,7.47,7.46,7.46,8400.0,6.0174,6.0174,6.0094,6.0094,8400.0
2009-10-06 13:30:00,7.46,7.46,7.45,7.46,36000.0,6.0094,6.0094,6.0013,6.0094,36000.0
2009-10-06 13:35:00,7.46,7.46,7.46,7.46,16400.0,6.0094,6.0094,6.0094,6.0094,16400.0
2009-10-06 13:40:00,7.46,7.46,7.45,7.45,34000.0,6.0094,6.0094,6.0013,6.0013,34000.0
2009-10-06 13:45:00,7.45,7.46,7.45,7.46,22400.0,6.0013,6.0094,6.0013,6.0094,22400.0
2009-10-06 13:50:00,7.46,7.46,7.44,7.45,85600.0,6.0094,6.0094,5.9933,6.0013,85600.0
2009-10-06 13:55:00,7.45,7.46,7.45,7.45,59200.0,6.0013,6.0094,6.0013,6.0013,59200.0
2009-10-06 14:00:00,7.45,7.45,7.43,7.43,66400.0,6.0013,6.0013,5.9852,5.9852,66400.0
2009-10-06 14:05:00,7.43,7.43,7.42,7.42,58800.0,5.9852,5.9852,5.9772,5.9772,58800.0
2009-10-06 14:10:00,7.42,7.43,7.42,7.43,38800.0,5.9772,5.9852,5.9772,5.9852,38800.0
2009-10-06 14:15:00,7.43,7.43,7.41,7.42,38000.0,5.9852,5.9852,5.9691,5.9772,38000.0
2009-10-06 14:20:00,7.42,7.42,7.39,7.4,134000.0,5.9772,5.9772,5.953,5.961,134000.0
2009-10-06 14:25:00,7.4,7.4,7.39,7.39,86000.0,5.961,5.961,5.953,5.953,86000.0
2009-10-06 14:30:00,7.39,7.4,7.38,7.4,63600.0,5.953,5.961,5.9449,5.961,63600.0
2009-10-06 14:35:00,7.39,7.4,7.39,7.4,55600.0,5.953,5.961,5.953,5.961,55600.0
2009-10-06 14:40:00,7.41,7.41,7.4,7.41,51200.0,5.9691,5.9691,5.961,5.9691,51200.0
2009-10-06 14:45:00,7.4,7.41,7.4,7.41,32800.0,5.961,5.9691,5.961,5.9691,32800.0
2009-10-06 14:50:00,7.41,7.42,7.41,7.42,57600.0,5.9691,5.9772,5.9691,5.9772,57600.0
2009-10-06 14:55:00,7.42,7.42,7.41,7.41,27600.0,5.9772,5.9772,5.9691,5.9691,27600.0
2009-10-06 15:00:00,7.41,7.41,7.41,7.41,31200.0,5.9691,5.9691,5.9691,5.9691,31200.0
2009-10-06 15:05:00,7.41,7.43,7.41,7.43,42000.0,5.9691,5.9852,5.9691,5.9852,42000.0
2009-10-06 15:10:00,7.43,7.44,7.43,7.43,48400.0,5.9852,5.9933,5.9852,5.9852,48400.0
2009-10-06 15:15:00,7.43,7.44,7.43,7.44,32400.0,5.9852,5.9933,5.9852,5.9933,32400.0
2009-10-06 15:20:00,7.44,7.45,7.43,7.44,47200.0,5.9933,6.0013,5.9852,5.9933,47200.0
2009-10-06 15:25:00,7.44,7.45,7.44,7.44,56400.0,5.9933,6.0013,5.9933,5.9933,56400.0
2009-10-06 15:30:00,7.45,7.46,7.44,7.44,150400.0,6.0013,6.0094,5.9933,5.9933,150400.0
2009-10-06 15:35:00,7.44,7.44,7.43,7.44,80400.0,5.9933,5.9933,5.9852,5.9933,80400.0
2009-10-06 15:40:00,7.43,7.43,7.42,7.43,58400.0,5.9852,5.9852,5.9772,5.9852,58400.0
2009-10-06 15:45:00,7.42,7.43,7.41,7.42,69200.0,5.9772,5.9852,5.9691,5.9772,69200.0
2009-10-06 15:50:00,7.42,7.43,7.41,7.42,126000.0,5.9772,5.9852,5.9691,5.9772,126000.0
2009-10-06 15:55:00,7.42,7.43,7.42,7.43,220800.0,5.9772,5.9852,5.9772,5.9852,220800.0
2009-10-07 09:30:00,7.41,7.41,7.31,7.36,80400.0,5.9691,5.9691,5.8885,5.9288,80400.0
2009-10-07 09:35:00,7.36,7.39,7.36,7.38,43600.0,5.9288,5.953,5.9288,5.9449,43600.0
2009-10-07 09:40:00,7.38,7.39,7.37,7.37,26800.0,5.9449,5.953,5.9369,5.9369,26800.0
2009-10-07 09:45:00,7.37,7.38,7.35,7.35,26800.0,5.9369,5.9449,5.9208,5.9208,26800.0
2009-10-07 09:50:00,7.36,7.37,7.34,7.34,80800.0,5.9288,5.9369,5.9127,5.9127,80800.0
2009-10-07 09:55:00,7.35,7.37,7.34,7.37,24400.0,5.9208,5.9369,5.9127,5.9369,24400.0
2009-10-07 10:00:00,7.37,7.38,7.35,7.38,55200.0,5.9369,5.9449,5.9208,5.9449,55200.0
2009-10-07 10:05:00,7.38,7.39,7.37,7.39,29600.0,5.9449,5.953,5.9369,5.953,29600.0
2009-10-07 10:10:00,7.39,7.4,7.39,7.39,24800.0,5.953,5.961,5.953,5.953,24800.0
2009-10-07 10:15:00,7.39,7.4,7.38,7.4,26400.0,5.953,5.961,5.9449,5.961,26400.0
2009-10-07 10:20:00,7.4,7.4,7.38,7.38,21600.0,5.961,5.961,5.9449,5.9449,21600.0
2009-10-07 10:25:00,7.38,7.39,7.38,7.39,25200.0,5.9449,5.953,5.9449,5.953,25200.0
2009-10-07 10:30:00,7.39,7.4,7.36,7.36,65200.0,5.953,5.961,5.9288,5.9288,65200.0
2009-10-07 10:35:00,7.36,7.38,7.36,7.36,128800.0,5.9288,5.9449,5.9288,5.9288,128800.0
2009-10-07 10:40:00,7.36,7.36,7.35,7.36,46000.0,5.9288,5.9288,5.9208,5.9288,46000.0
2009-10-07 10:45:00,7.36,7.36,7.35,7.36,40400.0,5.9288,5.9288,5.9208,5.9288,40400.0
2009-10-07 10:50:00,7.36,7.37,7.35,7.37,40000.0,5.9288,5.9369,5.9208,5.9369,40000.0
2009-10-07 10:55:00,7.37,7.37,7.36,7.36,38800.0,5.9369,5.9369,5.9288,5.9288,38800.0
2009-10-07 11:00:00,7.36,7.37,7.36,7.37,72000.0,5.9288,5.9369,5.9288,5.9369,72000.0
2009-10-07 11:05:00,7.37,7.38,7.37,7.37,19200.0,5.9369,5.9449,5.9369,5.9369,19200.0
2009-10-07 11:10:00,7.36,7.37,7.36,7.37,18400.0,5.9288,5.9369,5.9288,5.9369,18400.0
2009-10-07 11:15:00,7.37,7.37,7.37,7.37,9200.0,5.9369,5.9369,5.9369,5.9369,9200.0
2009-10-07 11:20:00,7.37,7.37,7.37,7.37,6000.0,5.9369,5.9369,5.9369,5.9369,6000.0
2009-10-07 11:25:00,7.37,7.37,7.36,7.37,16800.0,5.9369,5.9369,5.9288,5.9369,16800.0
2009-10-07 11:30:00,7.36,7.37,7.36,7.36,25600.0,5.9288,5.9369,5.9288,5.9288,25600.0
2009-10-07 11:35:00,7.36,7.36,7.35,7.35,39200.0,5.9288,5.9288,5.9208,5.9208,39200.0
2009-10-07 11:40:00,7.35,7.36,7.35,7.35,29600.0,5.9208,5.9288,5.9208,5.9208,29600.0
2009-10-07 11:45:00,7.35,7.36,7.34,7.35,65200.0,5.9208,5.9288,5.9127,5.9208,65200.0
2009-10-07 11:50:00,7.35,7.35,7.35,7.35,14400.0,5.9208,5.9208,5.9208,5.9208,14400.0
2009-10-07 11:55:00,7.35,7.35,7.34,7.34,26800.0,5.9208,5.9208,5.9127,5.9127,26800.0
2009-10-07 12:00:00,7.34,7.35,7.34,7.34,35600.0,5.9127,5.9208,5.9127,5.9127,35600.0
2009-10-07 12:05:00,7.34,7.34,7.34,7.34,33600.0,5.9127,5.9127,5.9127,5.9127,33600.0
2009-10-07 12:10:00,7.34,7.34,7.33,7.33,57600.0,5.9127,5.9127,5.9047,5.9047,57600.0
2009-10-07 12:15:00,7.33,7.34,7.33,7.33,7600.0,5.9047,5.9127,5.9047,5.9047,7600.0
2009-10-07 12:20:00,7.34,7.34,7.33,7.34,57600.0,5.9127,5.9127,5.9047,5.9127,57600.0
2009-10-07 12:25:00,7.34,7.34,7.33,7.33,8400.0,5.9127,5.9127,5.9047,5.9047,8400.0
2009-10-07 12:30:00,7.33,7.34,7.33,7.34,25200.0,5.9047,5.9127,5.9047,5.9127,25200.0
2009-10-07 12:35:00,7.34,7.34,7.33,7.33,36800.0,5.9127,5.9127,5.9047,5.9047,36800.0
2009-10-07 12:40:00,7.33,7.33,7.32,7.32,30800.0,5.9047,5.9047,5.8966,5.8966,30800.0
2009-10-07 12:45:00,7.33,7.33,7.33,7.33,26800.0,5.9047,5.9047,5.9047,5.9047,26800.0
2009-10-07 12:50:00,7.33,7.34,7.33,7.33,33600.0,5.9047,5.9127,5.9047,5.9047,33600.0
2009-10-07 12:55:00,7.33,7.33,7.33,7.33,17600.0,5.9047,5.9047,5.9047,5.9047,17600.0
2009-10-07 13:00:00,7.33,7.33,7.31,7.32,73200.0,5.9047,5.9047,5.8885,5.8966,73200.0
2009-10-07 13:05:00,7.32,7.32,7.31,7.32,37600.0,5.8966,5.8966,5.8885,5.8966,37600.0
2009-10-07 13:10:00,7.32,7.32,7.32,7.32,29600.0,5.8966,5.8966,5.8966,5.8966,29600.0
2009-10-07 13:15:00,7.32,7.33,7.32,7.32,14800.0,5.8966,5.9047,5.8966,5.8966,14800.0
2009-10-07 13:20:00,7.33,7.33,7.32,7.33,41600.0,5.9047,5.9047,5.8966,5.9047,41600.0
2009-10-07 13:25:00,7.33,7.33,7.33,7.33,13600.0,5.9047,5.9047,5.9047,5.9047,13600.0
2009-10-07 13:30:00,7.33,7.33,7.33,7.33,14400.0,5.9047,5.9047,5.9047,5.9047,14400.0
2009-10-07 13:35:00,7.33,7.34,7.33,7.34,9200.0,5.9047,5.9127,5.9047,5.9127,9200.0
2009-10-07 13:40:00,7.35,7.35,7.34,7.34,30800.0,5.9208,5.9208,5.9127,5.9127,30800.0
2009-10-07 13:45:00,7.34,7.34,7.33,7.33,30400.0,5.9127,5.9127,5.9047,5.9047,30400.0
2009-10-07 13:50:00,7.33,7.33,7.33,7.33,15600.0,5.9047,5.9047,5.9047,5.9047,15600.0
2009-10-07 13:55:00,7.33,7.34,7.33,7.34,26000.0,5.9047,5.9127,5.9047,5.9127,26000.0
2009-10-07 14:00:00,7.34,7.34,7.32,7.32,36000.0,5.9127,5.9127,5.8966,5.8966,36000.0
2009-10-07 14:05:00,7.32,7.33,7.32,7.32,17200.0,5.8966,5.9047,5.8966,5.8966,17200.0
2009-10-07 14:10:00,7.32,7.32,7.32,7.32,34400.0,5.8966,5.8966,5.8966,5.8966,34400.0
2009-10-07 14:15:00,7.32,7.33,7.32,7.33,27600.0,5.8966,5.9047,5.8966,5.9047,27600.0
2009-10-07 14:20:00,7.32,7.32,7.31,7.31,31200.0,5.8966,5.8966,5.8885,5.8885,31200.0
2009-10-07 14:25:00,7.31,7.32,7.31,7.31,11600.0,5.8885,5.8966,5.8885,5.8885,11600.0
2009-10-07 14:30:00,7.32,7.32,7.31,7.31,18400.0,5.8966,5.8966,5.8885,5.8885,18400.0
2009-10-07 14:35:00,7.31,7.31,7.31,7.31,22400.0,5.8885,5.8885,5.8885,5.8885,22400.0
2009-10-07 14:40:00,7.31,7.31,7.31,7.31,21200.0,5.8885,5.8885,5.8885,5.8885,21200.0
2009-10-07 14:45:00,7.31,7.31,7.3,7.31,82800.0,5.8885,5.8885,5.8805,5.8885,82800.0
2009-10-07 14:50:00,7.31,7.31,7.31,7.31,43600.0,5.8885,5.8885,5.8885,5.8885,43600.0
2009-10-07 14:55:00,7.31,7.31,7.31,7.31,142000.0,5.8885,5.8885,5.8885,5.8885,142000.0
2009-10-07 15:00:00,7.3,7.31,7.3,7.3,53600.0,5.8805,5.8885,5.8805,5.8805,53600.0
2009-10-07 15:05:00,7.31,7.31,7.3,7.31,75200.0,5.8885,5.8885,5.8805,5.8885,75200.0
2009-10-07 15:10:00,7.31,7.32,7.31,7.32,89200.0,5.8885,5.8966,5.8885,5.8966,89200.0
2009-10-07 15:15:00,7.32,7.32,7.31,7.31,94400.0,5.8966,5.8966,5.8885,5.8885,94400.0
2009-10-07 15:20:00,7.31,7.31,7.3,7.3,89200.0,5.8885,5.8885,5.8805,5.8805,89200.0
2009-10-07 15:25:00,7.3,7.31,7.3,7.31,80400.0,5.8805,5.8885,5.8805,5.8885,80400.0
2009-10-07 15:30:00,7.31,7.31,7.3,7.31,112400.0,5.8885,5.8885,5.8805,5.8885,112400.0
2009-10-07 15:35:00,7.31,7.32,7.31,7.32,72400.0,5.8885,5.8966,5.8885,5.8966,72400.0
2009-10-07 15:40:00,7.32,7.32,7.31,7.31,113600.0,5.8966,5.8966,5.8885,5.8885,113600.0
2009-10-07 15:45:00,7.31,7.32,7.31,7.32,144800.0,5.8885,5.8966,5.8885,5.8966,144800.0
2009-10-07 15:50:00,7.32,7.32,7.31,7.32,230800.0,5.8966,5.8966,5.8885,5.8966,230800.0
2009-10-07 15:55:00,7.32,7.33,7.32,7.33,284400.0,5.8966,5.9047,5.8966,5.9047,284400.0
2009-10-08 09:30:00,7.34,7.38,7.28,7.32,84000.0,5.9127,5.9449,5.8644,5.8966,84000.0
2009-10-08 09:35:00,7.33,7.37,7.33,7.36,73200.0,5.9047,5.9369,5.9047,5.9288,73200.0
2009-10-08 09:40:00,7.36,7.4,7.36,7.4,40000.0,5.9288,5.961,5.9288,5.961,40000.0
2009-10-08 09:45:00,7.39,7.4,7.37,7.38,55600.0,5.953,5.961,5.9369,5.9449,55600.0
2009-10-08 09:50:00,7.38,7.38,7.34,7.36,49200.0,5.9449,5.9449,5.9127,5.9288,49200.0
2009-10-08 09:55:00,7.36,7.37,7.35,7.36,43600.0,5.9288,5.9369,5.9208,5.9288,43600.0
2009-10-08 10:00:00,7.36,7.37,7.34,7.36,42800.0,5.9288,5.9369,5.9127,5.9288,42800.0
2009-10-08 10:05:00,7.36,7.36,7.34,7.36,57200.0,5.9288,5.9288,5.9127,5.9288,57200.0
2009-10-08 10:10:00,7.36,7.37,7.36,7.37,22000.0,5.9288,5.9369,5.9288,5.9369,22000.0
2009-10-08 10:15:00,7.37,7.38,7.37,7.37,36400.0,5.9369,5.9449,5.9369,5.9369,36400.0
2009-10-08 10:20:00,7.37,7.38,7.37,7.38,33200.0,5.9369,5.9449,5.9369,5.9449,33200.0
2009-10-08 10:25:00,7.37,7.38,7.36,7.37,28400.0,5.9369,5.9449,5.9288,5.9369,28400.0
2009-10-08 10:30:00,7.37,7.38,7.36,7.37,32800.0,5.9369,5.9449,5.9288,5.9369,32800.0
2009-10-08 10:35:00,7.37,7.38,7.37,7.37,40400.0,5.9369,5.9449,5.9369,5.9369,40400.0
2009-10-08 10:40:00,7.37,7.38,7.37,7.37,18000.0,5.9369,5.9449,5.9369,5.9369,18000.0
2009-10-08 10:45:00,7.38,7.38,7.37,7.38,24400.0,5.9449,5.9449,5.9369,5.9449,24400.0
2009-10-08 10:50:00,7.38,7.38,7.37,7.38,11600.0,5.9449,5.9449,5.9369,5.9449,11600.0
2009-10-08 10:55:00,7.38,7.39,7.38,7.39,72400.0,5.9449,5.953,5.9449,5.953,72400.0
2009-10-08 11:00:00,7.39,7.39,7.38,7.38,32800.0,5.953,5.953,5.9449,5.9449,32800.0
2009-10-08 11:05:00,7.38,7.4,7.38,7.4,24000.0,5.9449,5.961,5.9449,5.961,24000.0
2009-10-08 11:10:00,7.4,7.4,7.4,7.4,38000.0,5.961,5.961,5.961,5.961,38000.0
2009-10-08 11:15:00,7.4,7.4,7.39,7.4,46000.0,5.961,5.961,5.953,5.961,46000.0
2009-10-08 11:20:00,7.4,7.43,7.4,7.42,74400.0,5.961,5.9852,5.961,5.9772,74400.0
2009-10-08 11:25:00,7.42,7.43,7.42,7.43,45600.0,5.9772,5.9852,5.9772,5.9852,45600.0
2009-10-08 11:30:00,7.43,7.43,7.41,7.41,43200.0,5.9852,5.9852,5.9691,5.9691,43200.0
2009-10-08 11:35:00,7.41,7.42,7.41,7.41,41600.0,5.9691,5.9772,5.9691,5.9691,41600.0
2009-10-08 11:40:00,7.41,7.41,7.41,7.41,30400.0,5.9691,5.9691,5.9691,5.9691,30400.0
2009-10-08 11:45:00,7.41,7.42,7.4,7.4,38000.0,5.9691,5.9772,5.961,5.961,38000.0
2009-10-08 11:50:00,7.4,7.4,7.4,7.4,22000.0,5.961,5.961,5.961,5.961,22000.0
2009-10-08 11:55:00,7.4,7.4,7.39,7.39,139600.0,5.961,5.961,5.953,5.953,139600.0
2009-10-08 12:00:00,7.39,7.39,7.39,7.39,12400.0,5.953,5.953,5.953,5.953,12400.0
2009-10-08 12:05:00,7.39,7.39,7.38,7.38,22800.0,5.953,5.953,5.9449,5.9449,22800.0
2009-10-08 12:10:00,7.38,7.38,7.37,7.37,76000.0,5.9449,5.9449,5.9369,5.9369,76000.0
2009-10-08 12:15:00,7.37,7.38,7.37,7.37,74800.0,5.9369,5.9449,5.9369,5.9369,74800.0
2009-10-08 12:20:00,7.37,7.37,7.36,7.37,62800.0,5.9369,5.9369,5.9288,5.9369,62800.0
2009-10-08 12:25:00,7.37,7.38,7.37,7.37,47600.0,5.9369,5.9449,5.9369,5.9369,47600.0
2009-10-08 12:30:00,7.37,7.38,7.37,7.37,56400.0,5.9369,5.9449,5.9369,5.9369,56400.0
2009-10-08 12:35:00,7.37,7.38,7.37,7.37,36800.0,5.9369,5.9449,5.9369,5.9369,36800.0
2009-10-08 12:40:00,7.37,7.39,7.37,7.39,70000.0,5.9369,5.953,5.9369,5.953,70000.0
2009-10-08 12:45:00,7.39,7.39,7.38,7.38,12400.0,5.953,5.953,5.9449,5.9449,12400.0
2009-10-08 12:50:00,7.38,7.39,7.38,7.38,14400.0,5.9449,5.953,5.9449,5.9449,14400.0
2009-10-08 12:55:00,7.38,7.4,7.38,7.39,146000.0,5.9449,5.961,5.9449,5.953,146000.0
2009-10-08 13:00:00,7.39,7.4,7.38,7.39,38400.0,5.953,5.961,5.9449,5.953,38400.0
2009-10-08 13:05:00,7.38,7.39,7.38,7.38,24000.0,5.9449,5.953,5.9449,5.9449,24000.0
2009-10-08 13:10:00,7.38,7.39,7.38,7.39,24000.0,5.9449,5.953,5.9449,5.953,24000.0
2009-10-08 13:15:00,7.38,7.39,7.38,7.39,12800.0,5.9449,5.953,5.9449,5.953,12800.0
2009-10-08 13:20:00,7.38,7.39,7.38,7.39,27600.0,5.9449,5.953,5.9449,5.953,27600.0
2009-10-08 13:25:00,7.39,7.39,7.39,7.39,20800.0,5.953,5.953,5.953,5.953,20800.0
2009-10-08 13:30:00,7.39,7.39,7.38,7.38,20800.0,5.953,5.953,5.9449,5.9449,20800.0
2009-10-08 13:35:00,7.38,7.39,7.37,7.37,37600.0,5.9449,5.953,5.9369,5.9369,37600.0
2009-10-08 13:40:00,7.37,7.38,7.37,7.37,36800.0,5.9369,5.9449,5.9369,5.9369,36800.0
2009-10-08 13:45:00,7.38,7.38,7.37,7.37,12000.0,5.9449,5.9449,5.9369,5.9369,12000.0
2009-10-08 13:50:00,7.37,7.38,7.37,7.37,20000.0,5.9369,5.9449,5.9369,5.9369,20000.0
2009-10-08 13:55:00,7.37,7.38,7.37,7.38,14800.0,5.9369,5.9449,5.9369,5.9449,14800.0
2009-10-08 14:00:00,7.38,7.38,7.37,7.37,16800.0,5.9449,5.9449,5.9369,5.9369,16800.0
2009-10-08 14:05:00,7.37,7.38,7.37,7.37,30000.0,5.9369,5.9449,5.9369,5.9369,30000.0
2009-10-08 14:10:00,7.37,7.38,7.37,7.37,15600.0,5.9369,5.9449,5.9369,5.9369,15600.0
2009-10-08 14:15:00,7.37,7.37,7.37,7.37,25600.0,5.9369,5.9369,5.9369,5.9369,25600.0
2009-10-08 14:20:00,7.37,7.38,7.37,7.37,23200.0,5.9369,5.9449,5.9369,5.9369,23200.0
2009-10-08 14:25:00,7.37,7.37,7.36,7.37,46400.0,5.9369,5.9369,5.9288,5.9369,46400.0
2009-10-08 14:30:00,7.37,7.37,7.36,7.37,56000.0,5.9369,5.9369,5.9288,5.9369,56000.0
2009-10-08 14:35:00,7.37,7.37,7.36,7.36,22400.0,5.9369,5.9369,5.9288,5.9288,22400.0
2009-10-08 14:40:00,7.36,7.36,7.35,7.35,30000.0,5.9288,5.9288,5.9208,5.9208,30000.0
2009-10-08 14:45:00,7.36,7.37,7.36,7.36,30000.0,5.9288,5.9369,5.9288,5.9288,30000.0
2009-10-08 14:50:00,7.36,7.36,7.36,7.36,11600.0,5.9288,5.9288,5.9288,5.9288,11600.0
2009-10-08 14:55:00,7.36,7.37,7.36,7.36,26400.0,5.9288,5.9369,5.9288,5.9288,26400.0
2009-10-08 15:00:00,7.36,7.37,7.36,7.37,30800.0,5.9288,5.9369,5.9288,5.9369,30800.0
2009-10-08 15:05:00,7.37,7.38,7.37,7.37,54000.0,5.9369,5.9449,5.9369,5.9369,54000.0
2009-10-08 15:10:00,7.37,7.38,7.36,7.36,54000.0,5.9369,5.9449,5.9288,5.9288,54000.0
2009-10-08 15:15:00,7.36,7.37,7.35,7.36,113600.0,5.9288,5.9369,5.9208,5.9288,113600.0
2009-10-08 15:20:00,7.36,7.37,7.36,7.37,58400.0,5.9288,5.9369,5.9288,5.9369,58400.0
2009-10-08 15:25:00,7.37,7.37,7.35,7.35,67200.0,5.9369,5.9369,5.9208,5.9208,67200.0
2009-10-08 15:30:00,7.35,7.36,7.35,7.35,78000.0,5.9208,5.9288,5.9208,5.9208,78000.0
2009-10-08 15:35:00,7.35,7.36,7.34,7.35,98800.0,5.9208,5.9288,5.9127,5.9208,98800.0
2009-10-08 15:40:00,7.35,7.36,7.35,7.36,42000.0,5.9208,5.9288,5.9208,5.9288,42000.0
2009-10-08 15:45:00,7.36,7.37,7.35,7.36,86000.0,5.9288,5.9369,5.9208,5.9288,86000.0
2009-10-08 15:50:00,7.36,7.36,7.36,7.36,83200.0,5.9288,5.9288,5.9288,5.9288,83200.0
2009-10-08 15:55:00,7.36,7.36,7.35,7.35,203200.0,5.9288,5.9288,5.9208,5.9208,203200.0
2009-10-09 09:30:00,7.33,7.37,7.29,7.29,36000.0,5.9047,5.9369,5.8724,5.8724,36000.0
2009-10-09 09:35:00,7.3,7.31,7.28,7.3,58400.0,5.8805,5.8885,5.8644,5.8805,58400.0
2009-10-09 09:40:00,7.31,7.33,7.29,7.32,90800.0,5.8885,5.9047,5.8724,5.8966,90800.0
2009-10-09 09:45:00,7.31,7.36,7.31,7.35,172800.0,5.8885,5.9288,5.8885,5.9208,172800.0
2009-10-09 09:50:00,7.36,7.37,7.36,7.36,84000.0,5.9288,5.9369,5.9288,5.9288,84000.0
2009-10-09 09:55:00,7.37,7.39,7.36,7.39,38400.0,5.9369,5.953,5.9288,5.953,38400.0
2009-10-09 10:00:00,7.39,7.39,7.37,7.37,25600.0,5.953,5.953,5.9369,5.9369,25600.0
2009-10-09 10:05:00,7.37,7.39,7.37,7.38,19200.0,5.9369,5.953,5.9369,5.9449,19200.0
2009-10-09 10:10:00,7.38,7.4,7.38,7.4,27600.0,5.9449,5.961,5.9449,5.961,27600.0
2009-10-09 10:15:00,7.4,7.41,7.4,7.4,12000.0,5.961,5.9691,5.961,5.961,12000.0
2009-10-09 10:20:00,7.4,7.4,7.38,7.39,71600.0,5.961,5.961,5.9449,5.953,71600.0
2009-10-09 10:25:00,7.39,7.39,7.38,7.38,68000.0,5.953,5.953,5.9449,5.9449,68000.0
2009-10-09 10:30:00,7.38,7.4,7.38,7.39,47200.0,5.9449,5.961,5.9449,5.953,47200.0
2009-10-09 10:35:00,7.39,7.4,7.39,7.4,41600.0,5.953,5.961,5.953,5.961,41600.0
2009-10-09 10:40:00,7.4,7.4,7.39,7.4,53200.0,5.961,5.961,5.953,5.961,53200.0
2009-10-09 10:45:00,7.4,7.4,7.38,7.39,56400.0,5.961,5.961,5.9449,5.953,56400.0
2009-10-09 10:50:00,7.39,7.4,7.39,7.4,29200.0,5.953,5.961,5.953,5.961,29200.0
2009-10-09 10:55:00,7.4,7.4,7.39,7.39,7200.0,5.961,5.961,5.953,5.953,7200.0
2009-10-09 11:00:00,7.39,7.4,7.39,7.4,25200.0,5.953,5.961,5.953,5.961,25200.0
2009-10-09 11:05:00,7.39,7.4,7.38,7.38,36800.0,5.953,5.961,5.9449,5.9449,36800.0
2009-10-09 11:10:00,7.38,7.39,7.38,7.39,75600.0,5.9449,5.953,5.9449,5.953,75600.0
2009-10-09 11:15:00,7.39,7.4,7.39,7.4,27200.0,5.953,5.961,5.953,5.961,27200.0
2009-10-09 11:20:00,7.4,7.41,7.4,7.41,45200.0,5.961,5.9691,5.961,5.9691,45200.0
2009-10-09 11:25:00,7.41,7.42,7.41,7.41,23200.0,5.9691,5.9772,5.9691,5.9691,23200.0
2009-10-09 11:30:00,7.41,7.41,7.4,7.41,21600.0,5.9691,5.9691,5.961,5.9691,21600.0
2009-10-09 11:35:00,7.41,7.41,7.4,7.41,7600.0,5.9691,5.9691,5.961,5.9691,7600.0
2009-10-09 11:40:00,7.41,7.41,7.39,7.39,9600.0,5.9691,5.9691,5.953,5.953,9600.0
2009-10-09 11:45:00,7.39,7.4,7.39,7.4,78800.0,5.953,5.961,5.953,5.961,78800.0
2009-10-09 11:50:00,7.4,7.41,7.4,7.41,17200.0,5.961,5.9691,5.961,5.9691,17200.0
2009-10-09 11:55:00,7.41,7.41,7.4,7.4,23600.0,5.9691,5.9691,5.961,5.961,23600.0
2009-10-09 12:00:00,7.4,7.4,7.39,7.39,9600.0,5.961,5.961,5.953,5.953,9600.0
2009-10-09 12:05:00,7.39,7.39,7.38,7.38,16000.0,5.953,5.953,5.9449,5.9449,16000.0
2009-10-09 12:10:00,7.38,7.38,7.38,7.38,12800.0,5.9449,5.9449,5.9449,5.9449,12800.0
2009-10-09 12:15:00,7.39,7.39,7.39,7.39,8000.0,5.953,5.953,5.953,5.953,8000.0
2009-10-09 12:20:00,7.39,7.4,7.39,7.39,10000.0,5.953,5.961,5.953,5.953,10000.0
2009-10-09 12:25:00,7.4,7.4,7.38,7.39,27600.0,5.961,5.961,5.9449,5.953,27600.0
2009-10-09 12:30:00,7.38,7.39,7.38,7.38,33600.0,5.9449,5.953,5.9449,5.9449,33600.0
2009-10-09 12:35:00,7.38,7.38,7.38,7.38,8400.0,5.9449,5.9449,5.9449,5.9449,8400.0
2009-10-09 12:40:00,7.38,7.38,7.38,7.38,15200.0,5.9449,5.9449,5.9449,5.9449,15200.0
2009-10-09 12:45:00,7.38,7.39,7.38,7.38,26000.0,5.9449,5.953,5.9449,5.9449,26000.0
2009-10-09 12:50:00,7.38,7.39,7.38,7.39,12800.0,5.9449,5.953,5.9449,5.953,12800.0
2009-10-09 12:55:00,7.39,7.39,7.38,7.38,7600.0,5.953,5.953,5.9449,5.9449,7600.0
2009-10-09 13:00:00,7.38,7.39,7.38,7.38,38000.0,5.9449,5.953,5.9449,5.9449,38000.0
2009-10-09 13:05:00,7.38,7.38,7.38,7.38,9600.0,5.9449,5.9449,5.9449,5.9449,9600.0
2009-10-09 13:10:00,7.38,7.38,7.38,7.38,8000.0,5.9449,5.9449,5.9449,5.9449,8000.0
2009-10-09 13:15:00,7.38,7.39,7.38,7.39,22000.0,5.9449,5.953,5.9449,5.953,22000.0
2009-10-09 13:20:00,7.39,7.39,7.39,7.39,19200.0,5.953,5.953,5.953,5.953,19200.0
2009-10-09 13:25:00,7.39,7.39,7.39,7.39,13600.0,5.953,5.953,5.953,5.953,13600.0
2009-10-09 13:30:00,7.39,7.39,7.39,7.39,4400.0,5.953,5.953,5.953,5.953,4400.0
2009-10-09 13:35:00,7.39,7.39,7.39,7.39,14000.0,5.953,5.953,5.953,5.953,14000.0
2009-10-09 13:40:00,7.39,7.39,7.39,7.39,39200.0,5.953,5.953,5.953,5.953,39200.0
2009-10-09 13:45:00,7.39,7.39,7.39,7.39,18800.0,5.953,5.953,5.953,5.953,18800.0
2009-10-09 13:50:00,7.39,7.39,7.39,7.39,14000.0,5.953,5.953,5.953,5.953,14000.0
2009-10-09 13:55:00,7.39,7.39,7.38,7.39,16800.0,5.953,5.953,5.9449,5.953,16800.0
2009-10-09 14:00:00,7.39,7.39,7.38,7.38,12400.0,5.953,5.953,5.9449,5.9449,12400.0
2009-10-09 14:05:00,7.38,7.38,7.38,7.38,14400.0,5.9449,5.9449,5.9449,5.9449,14400.0
2009-10-09 14:10:00,7.37,7.38,7.37,7.37,40800.0,5.9369,5.9449,5.9369,5.9369,40800.0
2009-10-09 14:15:00,7.37,7.37,7.37,7.37,5200.0,5.9369,5.9369,5.9369,5.9369,5200.0
2009-10-09 14:20:00,7.37,7.37,7.37,7.37,26400.0,5.9369,5.9369,5.9369,5.9369,26400.0
2009-10-09 14:25:00,7.37,7.37,7.36,7.37,11600.0,5.9369,5.9369,5.9288,5.9369,11600.0
2009-10-09 14:30:00,7.37,7.37,7.37,7.37,9200.0,5.9369,5.9369,5.9369,5.9369,9200.0
2009-10-09 14:35:00,7.37,7.37,7.36,7.36,20800.0,5.9369,5.9369,5.9288,5.9288,20800.0
2009-10-09 14:40:00,7.36,7.36,7.36,7.36,25600.0,5.9288,5.9288,5.9288,5.9288,25600.0
2009-10-09 14:45:00,7.36,7.37,7.36,7.37,27600.0,5.9288,5.9369,5.9288,5.9369,27600.0
2009-10-09 14:50:00,7.37,7.37,7.37,7.37,6400.0,5.9369,5.9369,5.9369,5.9369,6400.0
2009-10-09 14:55:00,7.37,7.37,7.37,7.37,13200.0,5.9369,5.9369,5.9369,5.9369,13200.0
2009-10-09 15:00:00,7.37,7.39,7.37,7.38,85200.0,5.9369,5.953,5.9369,5.9449,85200.0
2009-10-09 15:05:00,7.38,7.39,7.38,7.39,25200.0,5.9449,5.953,5.9449,5.953,25200.0
2009-10-09 15:10:00,7.39,7.39,7.39,7.39,8000.0,5.953,5.953,5.953,5.953,8000.0
2009-10-09 15:15:00,7.39,7.39,7.38,7.38,23200.0,5.953,5.953,5.9449,5.9449,23200.0
2009-10-09 15:20:00,7.38,7.38,7.38,7.38,19600.0,5.9449,5.9449,5.9449,5.9449,19600.0
2009-10-09 15:25:00,7.38,7.38,7.37,7.37,92000.0,5.9449,5.9449,5.9369,5.9369,92000.0
2009-10-09 15:30:00,7.37,7.38,7.37,7.37,62000.0,5.9369,5.9449,5.9369,5.9369,62000.0
2009-10-09 15:35:00,7.37,7.38,7.37,7.38,94000.0,5.9369,5.9449,5.9369,5.9449,94000.0
2009-10-09 15:40:00,7.38,7.38,7.37,7.37,50800.0,5.9449,5.9449,5.9369,5.9369,50800.0
2009-10-09 15:45:00,7.37,7.38,7.37,7.37,52800.0,5.9369,5.9449,5.9369,5.9369,52800.0
2009-10-09 15:50:00,7.38,7.38,7.37,7.38,98800.0,5.9449,5.9449,5.9369,5.9449,98800.0
2009-10-09 15:55:00,7.38,7.38,7.38,7.38,156400.0,5.9449,5.9449,5.9449,5.9449,156400.0
2009-10-12 09:30:00,7.38,7.41,7.18,7.35,94400.0,5.9449,5.9691,5.7838,5.9208,94400.0
2009-10-12 09:35:00,7.35,7.38,7.32,7.37,64800.0,5.9208,5.9449,5.8966,5.9369,64800.0
2009-10-12 09:40:00,7.37,7.38,7.36,7.37,51200.0,5.9369,5.9449,5.9288,5.9369,51200.0
2009-10-12 09:45:00,7.38,7.38,7.38,7.38,29600.0,5.9449,5.9449,5.9449,5.9449,29600.0
2009-10-12 09:50:00,7.38,7.38,7.37,7.37,56800.0,5.9449,5.9449,5.9369,5.9369,56800.0
2009-10-12 09:55:00,7.37,7.38,7.36,7.38,173600.0,5.9369,5.9449,5.9288,5.9449,173600.0
2009-10-12 10:00:00,7.38,7.38,7.38,7.38,45600.0,5.9449,5.9449,5.9449,5.9449,45600.0
2009-10-12 10:05:00,7.38,7.38,7.38,7.38,24400.0,5.9449,5.9449,5.9449,5.9449,24400.0
2009-10-12 10:10:00,7.38,7.38,7.38,7.38,31200.0,5.9449,5.9449,5.9449,5.9449,31200.0
2009-10-12 10:15:00,7.38,7.38,7.36,7.37,84400.0,5.9449,5.9449,5.9288,5.9369,84400.0
2009-10-12 10:20:00,7.37,7.37,7.36,7.37,106800.0,5.9369,5.9369,5.9288,5.9369,106800.0
2009-10-12 10:25:00,7.37,7.38,7.37,7.38,33200.0,5.9369,5.9449,5.9369,5.9449,33200.0
2009-10-12 10:30:00,7.38,7.39,7.38,7.38,34400.0,5.9449,5.953,5.9449,5.9449,34400.0
2009-10-12 10:35:00,7.38,7.38,7.37,7.38,32800.0,5.9449,5.9449,5.9369,5.9449,32800.0
2009-10-12 10:40:00,7.38,7.39,7.38,7.39,20000.0,5.9449,5.953,5.9449,5.953,20000.0
2009-10-12 10:45:00,7.39,7.39,7.36,7.36,48800.0,5.953,5.953,5.9288,5.9288,48800.0
2009-10-12 10:50:00,7.36,7.37,7.36,7.36,28000.0,5.9288,5.9369,5.9288,5.9288,28000.0
2009-10-12 10:55:00,7.36,7.36,7.35,7.35,17600.0,5.9288,5.9288,5.9208,5.9208,17600.0
2009-10-12 11:00:00,7.36,7.36,7.35,7.36,56400.0,5.9288,5.9288,5.9208,5.9288,56400.0
2009-10-12 11:05:00,7.35,7.36,7.35,7.35,27600.0,5.9208,5.9288,5.9208,5.9208,27600.0
2009-10-12 11:10:00,7.35,7.35,7.35,7.35,241600.0,5.9208,5.9208,5.9208,5.9208,241600.0
2009-10-12 11:15:00,7.35,7.35,7.35,7.35,20800.0,5.9208,5.9208,5.9208,5.9208,20800.0
2009-10-12 11:20:00,7.35,7.35,7.35,7.35,24800.0,5.9208,5.9208,5.9208,5.9208,24800.0
2009-10-12 11:25:00,7.35,7.35,7.35,7.35,34400.0,5.9208,5.9208,5.9208,5.9208,34400.0
2009-10-12 11:30:00,7.35,7.35,7.35,7.35,34800.0,5.9208,5.9208,5.9208,5.9208,34800.0
2009-10-12 11:35:00,7.35,7.35,7.35,7.35,20400.0,5.9208,5.9208,5.9208,5.9208,20400.0
2009-10-12 11:40:00,7.35,7.35,7.34,7.34,28400.0,5.9208,5.9208,5.9127,5.9127,28400.0
2009-10-12 11:45:00,7.35,7.35,7.34,7.35,53200.0,5.9208,5.9208,5.9127,5.9208,53200.0
2009-10-12 11:50:00,7.35,7.35,7.35,7.35,32000.0,5.9208,5.9208,5.9208,5.9208,32000.0
2009-10-12 11:55:00,7.35,7.35,7.35,7.35,50800.0,5.9208,5.9208,5.9208,5.9208,50800.0
2009-10-12 12:00:00,7.35,7.35,7.35,7.35,76400.0,5.9208,5.9208,5.9208,5.9208,76400.0
2009-10-12 12:05:00,7.35,7.36,7.35,7.36,51600.0,5.9208,5.9288,5.9208,5.9288,51600.0
2009-10-12 12:10:00,7.36,7.36,7.36,7.36,26000.0,5.9288,5.9288,5.9288,5.9288,26000.0
2009-10-12 12:15:00,7.36,7.36,7.35,7.35,45200.0,5.9288,5.9288,5.9208,5.9208,45200.0
2009-10-12 12:20:00,7.35,7.36,7.35,7.35,96800.0,5.9208,5.9288,5.9208,5.9208,96800.0
2009-10-12 12:25:00,7.36,7.36,7.34,7.34,46000.0,5.9288,5.9288,5.9127,5.9127,46000.0
2009-10-12 12:30:00,7.34,7.34,7.33,7.33,17200.0,5.9127,5.9127,5.9047,5.9047,17200.0
2009-10-12 12:35:00,7.34,7.34,7.33,7.33,10000.0,5.9127,5.9127,5.9047,5.9047,10000.0
2009-10-12 12:40:00,7.33,7.33,7.33,7.33,21600.0,5.9047,5.9047,5.9047,5.9047,21600.0
2009-10-12 12:45:00,7.33,7.33,7.32,7.32,15600.0,5.9047,5.9047,5.8966,5.8966,15600.0
2009-10-12 12:50:00,7.32,7.33,7.32,7.33,14800.0,5.8966,5.9047,5.8966,5.9047,14800.0
2009-10-12 12:55:00,7.32,7.33,7.32,7.32,22000.0,5.8966,5.9047,5.8966,5.8966,22000.0
2009-10-12 13:00:00,7.32,7.33,7.32,7.33,18000.0,5.8966,5.9047,5.8966,5.9047,18000.0
2009-10-12 13:05:00,7.32,7.33,7.32,7.32,16000.0,5.8966,5.9047,5.8966,5.8966,16000.0
2009-10-12 13:10:00,7.32,7.32,7.32,7.32,18000.0,5.8966,5.8966,5.8966,5.8966,18000.0
2009-10-12 13:15:00,7.32,7.32,7.32,7.32,16400.0,5.8966,5.8966,5.8966,5.8966,16400.0
2009-10-12 13:20:00,7.32,7.32,7.31,7.32,29600.0,5.8966,5.8966,5.8885,5.8966,29600.0
2009-10-12 13:25:00,7.32,7.32,7.32,7.32,12000.0,5.8966,5.8966,5.8966,5.8966,12000.0
2009-10-12 13:30:00,7.32,7.32,7.31,7.32,20400.0,5.8966,5.8966,5.8885,5.8966,20400.0
2009-10-12 13:35:00,7.31,7.33,7.31,7.32,26800.0,5.8885,5.9047,5.8885,5.8966,26800.0
2009-10-12 13:40:00,7.32,7.33,7.32,7.32,29200.0,5.8966,5.9047,5.8966,5.8966,29200.0
2009-10-12 13:45:00,7.32,7.33,7.32,7.32,144400.0,5.8966,5.9047,5.8966,5.8966,144400.0
2009-10-12 13:50:00,7.32,7.33,7.32,7.32,96400.0,5.8966,5.9047,5.8966,5.8966,96400.0
2009-10-12 13:55:00,7.32,7.33,7.32,7.32,68400.0,5.8966,5.9047,5.8966,5.8966,68400.0
2009-10-12 14:00:00,7.32,7.32,7.31,7.31,16800.0,5.8966,5.8966,5.8885,5.8885,16800.0
2009-10-12 14:05:00,7.32,7.32,7.31,7.31,34000.0,5.8966,5.8966,5.8885,5.8885,34000.0
2009-10-12 14:10:00,7.31,7.31,7.3,7.3,50400.0,5.8885,5.8885,5.8805,5.8805,50400.0
2009-10-12 14:15:00,7.3,7.3,7.29,7.29,81200.0,5.8805,5.8805,5.8724,5.8724,81200.0
2009-10-12 14:20:00,7.29,7.29,7.27,7.28,91600.0,5.8724,5.8724,5.8563,5.8644,91600.0
2009-10-12 14:25:00,7.28,7.28,7.27,7.27,79200.0,5.8644,5.8644,5.8563,5.8563,79200.0
2009-10-12 14:30:00,7.27,7.28,7.27,7.28,203200.0,5.8563,5.8644,5.8563,5.8644,203200.0
2009-10-12 14:35:00,7.28,7.28,7.27,7.28,145200.0,5.8644,5.8644,5.8563,5.8644,145200.0
2009-10-12 14:40:00,7.28,7.28,7.27,7.28,107200.0,5.8644,5.8644,5.8563,5.8644,107200.0
2009-10-12 14:45:00,7.28,7.29,7.28,7.29,159200.0,5.8644,5.8724,5.8644,5.8724,159200.0
2009-10-12 14:50:00,7.29,7.3,7.28,7.29,100000.0,5.8724,5.8805,5.8644,5.8724,100000.0
2009-10-12 14:55:00,7.29,7.3,7.28,7.3,73600.0,5.8724,5.8805,5.8644,5.8805,73600.0
2009-10-12 15:00:00,7.3,7.3,7.29,7.3,35200.0,5.8805,5.8805,5.8724,5.8805,35200.0
2009-10-12 15:05:00,7.3,7.3,7.29,7.29,64000.0,5.8805,5.8805,5.8724,5.8724,64000.0
2009-10-12 15:10:00,7.3,7.3,7.28,7.28,113600.0,5.8805,5.8805,5.8644,5.8644,113600.0
2009-10-12 15:15:00,7.28,7.28,7.27,7.28,43200.0,5.8644,5.8644,5.8563,5.8644,43200.0
2009-10-12 15:20:00,7.28,7.29,7.28,7.29,34000.0,5.8644,5.8724,5.8644,5.8724,34000.0
2009-10-12 15:25:00,7.29,7.29,7.29,7.29,35200.0,5.8724,5.8724,5.8724,5.8724,35200.0
2009-10-12 15:30:00,7.29,7.3,7.29,7.3,46800.0,5.8724,5.8805,5.8724,5.8805,46800.0
2009-10-12 15:35:00,7.3,7.3,7.29,7.29,64800.0,5.8805,5.8805,5.8724,5.8724,64800.0
2009-10-12 15:40:00,7.29,7.29,7.29,7.29,79600.0,5.8724,5.8724,5.8724,5.8724,79600.0
2009-10-12 15:45:00,7.29,7.3,7.29,7.29,81600.0,5.8724,5.8805,5.8724,5.8724,81600.0
2009-10-12 15:50:00,7.29,7.3,7.29,7.3,86400.0,5.8724,5.8805,5.8724,5.8805,86400.0
2009-10-12 15:55:00,7.29,7.31,7.29,7.3,261200.0,5.8724,5.8885,5.8724,5.8805,261200.0
2009-10-13 09:30:00,7.27,7.33,7.27,7.29,53200.0,5.8563,5.9047,5.8563,5.8724,53200.0
2009-10-13 09:35:00,7.29,7.3,7.28,7.29,18800.0,5.8724,5.8805,5.8644,5.8724,18800.0
2009-10-13 09:40:00,7.28,7.29,7.25,7.26,45200.0,5.8644,5.8724,5.8402,5.8483,45200.0
2009-10-13 09:45:00,7.27,7.28,7.27,7.27,25200.0,5.8563,5.8644,5.8563,5.8563,25200.0
2009-10-13 09:50:00,7.27,7.29,7.26,7.26,39200.0,5.8563,5.8724,5.8483,5.8483,39200.0
2009-10-13 09:55:00,7.26,7.28,7.26,7.28,43200.0,5.8483,5.8644,5.8483,5.8644,43200.0
2009-10-13 10:00:00,7.28,7.28,7.25,7.25,51600.0,5.8644,5.8644,5.8402,5.8402,51600.0
2009-10-13 10:05:00,7.25,7.27,7.25,7.27,33600.0,5.8402,5.8563,5.8402,5.8563,33600.0
2009-10-13 10:10:00,7.26,7.29,7.26,7.28,21200.0,5.8483,5.8724,5.8483,5.8644,21200.0
2009-10-13 10:15:00,7.28,7.29,7.28,7.29,15200.0,5.8644,5.8724,5.8644,5.8724,15200.0
2009-10-13 10:20:00,7.29,7.29,7.27,7.27,24800.0,5.8724,5.8724,5.8563,5.8563,24800.0
2009-10-13 10:25:00,7.27,7.29,7.26,7.29,33600.0,5.8563,5.8724,5.8483,5.8724,33600.0
2009-10-13 10:30:00,7.28,7.29,7.28,7.29,63600.0,5.8644,5.8724,5.8644,5.8724,63600.0
2009-10-13 10:35:00,7.29,7.29,7.28,7.28,23200.0,5.8724,5.8724,5.8644,5.8644,23200.0
2009-10-13 10:40:00,7.28,7.29,7.28,7.29,37200.0,5.8644,5.8724,5.8644,5.8724,37200.0
2009-10-13 10:45:00,7.29,7.29,7.28,7.29,23600.0,5.8724,5.8724,5.8644,5.8724,23600.0
2009-10-13 10:50:00,7.29,7.29,7.29,7.29,12400.0,5.8724,5.8724,5.8724,5.8724,12400.0
2009-10-13 10:55:00,7.29,7.3,7.29,7.3,70400.0,5.8724,5.8805,5.8724,5.8805,70400.0
2009-10-13 11:00:00,7.3,7.31,7.3,7.3,62000.0,5.8805,5.8885,5.8805,5.8805,62000.0
2009-10-13 11:05:00,7.3,7.3,7.3,7.3,65200.0,5.8805,5.8805,5.8805,5.8805,65200.0
2009-10-13 11:10:00,7.3,7.31,7.3,7.3,45200.0,5.8805,5.8885,5.8805,5.8805,45200.0
2009-10-13 11:15:00,7.3,7.31,7.3,7.31,38800.0,5.8805,5.8885,5.8805,5.8885,38800.0
2009-10-13 11:20:00,7.3,7.3,7.29,7.3,50000.0,5.8805,5.8805,5.8724,5.8805,50000.0
2009-10-13 11:25:00,7.3,7.31,7.3,7.3,15200.0,5.8805,5.8885,5.8805,5.8805,15200.0
2009-10-13 11:30:00,7.3,7.31,7.29,7.29,70000.0,5.8805,5.8885,5.8724,5.8724,70000.0
2009-10-13 11:35:00,7.29,7.3,7.29,7.3,107200.0,5.8724,5.8805,5.8724,5.8805,107200.0
2009-10-13 11:40:00,7.3,7.3,7.29,7.3,42400.0,5.8805,5.8805,5.8724,5.8805,42400.0
2009-10-13 11:45:00,7.3,7.31,7.3,7.3,42000.0,5.8805,5.8885,5.8805,5.8805,42000.0
2009-10-13 11:50:00,7.3,7.31,7.3,7.3,42000.0,5.8805,5.8885,5.8805,5.8805,42000.0
2009-10-13 11:55:00,7.31,7.31,7.3,7.31,57600.0,5.8885,5.8885,5.8805,5.8885,57600.0
2009-10-13 12:00:00,7.31,7.31,7.31,7.31,21200.0,5.8885,5.8885,5.8885,5.8885,21200.0
2009-10-13 12:05:00,7.31,7.31,7.31,7.31,12000.0,5.8885,5.8885,5.8885,5.8885,12000.0
2009-10-13 12:10:00,7.31,7.31,7.31,7.31,15600.0,5.8885,5.8885,5.8885,5.8885,15600.0
2009-10-13 12:15:00,7.31,7.31,7.31,7.31,9200.0,5.8885,5.8885,5.8885,5.8885,9200.0
2009-10-13 12:20:00,7.31,7.31,7.3,7.31,34400.0,5.8885,5.8885,5.8805,5.8885,34400.0
2009-10-13 12:25:00,7.31,7.31,7.3,7.31,34000.0,5.8885,5.8885,5.8805,5.8885,34000.0
2009-10-13 12:30:00,7.31,7.31,7.3,7.3,28800.0,5.8885,5.8885,5.8805,5.8805,28800.0
2009-10-13 12:35:00,7.31,7.31,7.3,7.31,143600.0,5.8885,5.8885,5.8805,5.8885,143600.0
2009-10-13 12:40:00,7.31,7.31,7.3,7.3,127600.0,5.8885,5.8885,5.8805,5.8805,127600.0
2009-10-13 12:45:00,7.3,7.31,7.3,7.3,51600.0,5.8805,5.8885,5.8805,5.8805,51600.0
2009-10-13 12:50:00,7.3,7.3,7.3,7.3,8400.0,5.8805,5.8805,5.8805,5.8805,8400.0
2009-10-13 12:55:00,7.31,7.31,7.3,7.3,20000.0,5.8885,5.8885,5.8805,5.8805,20000.0
2009-10-13 13:00:00,7.3,7.31,7.3,7.3,83600.0,5.8805,5.8885,5.8805,5.8805,83600.0
2009-10-13 13:05:00,7.3,7.3,7.3,7.3,10800.0,5.8805,5.8805,5.8805,5.8805,10800.0
2009-10-13 13:10:00,7.3,7.3,7.29,7.3,22000.0,5.8805,5.8805,5.8724,5.8805,22000.0
2009-10-13 13:15:00,7.3,7.3,7.3,7.3,27600.0,5.8805,5.8805,5.8805,5.8805,27600.0
2009-10-13 13:20:00,7.3,7.3,7.29,7.3,28400.0,5.8805,5.8805,5.8724,5.8805,28400.0
2009-10-13 13:25:00,7.3,7.3,7.29,7.29,112000.0,5.8805,5.8805,5.8724,5.8724,112000.0
2009-10-13 13:30:00,7.29,7.29,7.29,7.29,8800.0,5.8724,5.8724,5.8724,5.8724,8800.0
2009-10-13 13:35:00,7.29,7.29,7.29,7.29,2800.0,5.8724,5.8724,5.8724,5.8724,2800.0
2009-10-13 13:40:00,7.29,7.29,7.29,7.29,8000.0,5.8724,5.8724,5.8724,5.8724,8000.0
2009-10-13 13:45:00,7.29,7.3,7.28,7.28,43600.0,5.8724,5.8805,5.8644,5.8644,43600.0
2009-10-13 13:50:00,7.28,7.3,7.28,7.3,58400.0,5.8644,5.8805,5.8644,5.8805,58400.0
2009-10-13 13:55:00,7.29,7.3,7.29,7.3,35600.0,5.8724,5.8805,5.8724,5.8805,35600.0
2009-10-13 14:00:00,7.3,7.3,7.29,7.29,50800.0,5.8805,5.8805,5.8724,5.8724,50800.0
2009-10-13 14:05:00,7.29,7.29,7.27,7.28,58400.0,5.8724,5.8724,5.8563,5.8644,58400.0
2009-10-13 14:10:00,7.28,7.29,7.28,7.28,36800.0,5.8644,5.8724,5.8644,5.8644,36800.0
2009-10-13 14:15:00,7.28,7.28,7.28,7.28,14400.0,5.8644,5.8644,5.8644,5.8644,14400.0
2009-10-13 14:20:00,7.28,7.28,7.27,7.28,18800.0,5.8644,5.8644,5.8563,5.8644,18800.0
2009-10-13 14:25:00,7.28,7.28,7.28,7.28,7600.0,5.8644,5.8644,5.8644,5.8644,7600.0
2009-10-13 14:30:00,7.28,7.28,7.27,7.27,14000.0,5.8644,5.8644,5.8563,5.8563,14000.0
2009-10-13 14:35:00,7.28,7.28,7.27,7.27,33200.0,5.8644,5.8644,5.8563,5.8563,33200.0
2009-10-13 14:40:00,7.28,7.29,7.28,7.29,24000.0,5.8644,5.8724,5.8644,5.8724,24000.0
2009-10-13 14:45:00,7.29,7.29,7.28,7.29,41200.0,5.8724,5.8724,5.8644,5.8724,41200.0
2009-10-13 14:50:00,7.29,7.29,7.28,7.28,24400.0,5.8724,5.8724,5.8644,5.8644,24400.0
2009-10-13 14:55:00,7.29,7.29,7.27,7.28,33600.0,5.8724,5.8724,5.8563,5.8644,33600.0
2009-10-13 15:00:00,7.28,7.29,7.27,7.28,42800.0,5.8644,5.8724,5.8563,5.8644,42800.0
2009-10-13 15:05:00,7.28,7.29,7.28,7.28,33600.0,5.8644,5.8724,5.8644,5.8644,33600.0
2009-10-13 15:10:00,7.28,7.28,7.28,7.28,20000.0,5.8644,5.8644,5.8644,5.8644,20000.0
2009-10-13 15:15:00,7.28,7.29,7.28,7.28,58800.0,5.8644,5.8724,5.8644,5.8644,58800.0
2009-10-13 15:20:00,7.28,7.29,7.28,7.28,43600.0,5.8644,5.8724,5.8644,5.8644,43600.0
2009-10-13 15:25:00,7.29,7.29,7.28,7.29,105200.0,5.8724,5.8724,5.8644,5.8724,105200.0
2009-10-13 15:30:00,7.29,7.29,7.29,7.29,33600.0,5.8724,5.8724,5.8724,5.8724,33600.0
2009-10-13 15:35:00,7.29,7.29,7.27,7.28,120400.0,5.8724,5.8724,5.8563,5.8644,120400.0
2009-10-13 15:40:00,7.28,7.28,7.27,7.28,76000.0,5.8644,5.8644,5.8563,5.8644,76000.0
2009-10-13 15:45:00,7.28,7.29,7.28,7.28,134800.0,5.8644,5.8724,5.8644,5.8644,134800.0
2009-10-13 15:50:00,7.28,7.3,7.28,7.29,250800.0,5.8644,5.8805,5.8644,5.8724,250800.0
2009-10-13 15:55:00,7.29,7.3,7.29,7.3,238800.0,5.8724,5.8805,5.8724,5.8805,238800.0
2009-10-14 09:30:00,7.32,7.35,7.29,7.32,116400.0,5.8966,5.9208,5.8724,5.8966,116400.0
2009-10-14 09:35:00,7.31,7.32,7.3,7.32,42800.0,5.8885,5.8966,5.8805,5.8966,42800.0
2009-10-14 09:40:00,7.32,7.32,7.29,7.29,71600.0,5.8966,5.8966,5.8724,5.8724,71600.0
2009-10-14 09:45:00,7.29,7.29,7.27,7.27,33200.0,5.8724,5.8724,5.8563,5.8563,33200.0
2009-10-14 09:50:00,7.28,7.3,7.28,7.3,26000.0,5.8644,5.8805,5.8644,5.8805,26000.0
2009-10-14 09:55:00,7.3,7.3,7.28,7.28,79200.0,5.8805,5.8805,5.8644,5.8644,79200.0
2009-10-14 10:00:00,7.29,7.29,7.28,7.29,70000.0,5.8724,5.8724,5.8644,5.8724,70000.0
2009-10-14 10:05:00,7.29,7.29,7.28,7.28,56000.0,5.8724,5.8724,5.8644,5.8644,56000.0
2009-10-14 10:10:00,7.28,7.29,7.27,7.28,34400.0,5.8644,5.8724,5.8563,5.8644,34400.0
2009-10-14 10:15:00,7.28,7.28,7.27,7.27,85600.0,5.8644,5.8644,5.8563,5.8563,85600.0
2009-10-14 10:20:00,7.27,7.27,7.24,7.24,124400.0,5.8563,5.8563,5.8322,5.8322,124400.0
2009-10-14 10:25:00,7.24,7.25,7.23,7.24,52000.0,5.8322,5.8402,5.8241,5.8322,52000.0
2009-10-14 10:30:00,7.24,7.25,7.23,7.25,25600.0,5.8322,5.8402,5.8241,5.8402,25600.0
2009-10-14 10:35:00,7.25,7.26,7.25,7.26,19600.0,5.8402,5.8483,5.8402,5.8483,19600.0
2009-10-14 10:40:00,7.26,7.26,7.25,7.26,32800.0,5.8483,5.8483,5.8402,5.8483,32800.0
2009-10-14 10:45:00,7.26,7.26,7.25,7.25,37200.0,5.8483,5.8483,5.8402,5.8402,37200.0
2009-10-14 10:50:00,7.25,7.25,7.23,7.23,41200.0,5.8402,5.8402,5.8241,5.8241,41200.0
2009-10-14 10:55:00,7.23,7.24,7.23,7.24,73200.0,5.8241,5.8322,5.8241,5.8322,73200.0
2009-10-14 11:00:00,7.24,7.26,7.24,7.26,32000.0,5.8322,5.8483,5.8322,5.8483,32000.0
2009-10-14 11:05:00,7.26,7.26,7.25,7.26,28000.0,5.8483,5.8483,5.8402,5.8483,28000.0
2009-10-14 11:10:00,7.26,7.26,7.25,7.25,22400.0,5.8483,5.8483,5.8402,5.8402,22400.0
2009-10-14 11:15:00,7.25,7.26,7.25,7.25,28000.0,5.8402,5.8483,5.8402,5.8402,28000.0
2009-10-14 11:20:00,7.25,7.27,7.25,7.26,37200.0,5.8402,5.8563,5.8402,5.8483,37200.0
2009-10-14 11:25:00,7.27,7.27,7.26,7.27,42800.0,5.8563,5.8563,5.8483,5.8563,42800.0
2009-10-14 11:30:00,7.27,7.28,7.27,7.28,25600.0,5.8563,5.8644,5.8563,5.8644,25600.0
2009-10-14 11:35:00,7.28,7.28,7.28,7.28,16400.0,5.8644,5.8644,5.8644,5.8644,16400.0
2009-10-14 11:40:00,7.28,7.29,7.28,7.29,34800.0,5.8644,5.8724,5.8644,5.8724,34800.0
2009-10-14 11:45:00,7.29,7.29,7.29,7.29,28800.0,5.8724,5.8724,5.8724,5.8724,28800.0
2009-10-14 11:50:00,7.29,7.3,7.29,7.3,33200.0,5.8724,5.8805,5.8724,5.8805,33200.0
2009-10-14 11:55:00,7.29,7.3,7.29,7.3,18000.0,5.8724,5.8805,5.8724,5.8805,18000.0
2009-10-14 12:00:00,7.3,7.3,7.3,7.3,35200.0,5.8805,5.8805,5.8805,5.8805,35200.0
2009-10-14 12:05:00,7.3,7.3,7.29,7.3,34000.0,5.8805,5.8805,5.8724,5.8805,34000.0
2009-10-14 12:10:00,7.3,7.3,7.29,7.3,14800.0,5.8805,5.8805,5.8724,5.8805,14800.0
2009-10-14 12:15:00,7.3,7.3,7.29,7.29,32800.0,5.8805,5.8805,5.8724,5.8724,32800.0
2009-10-14 12:20:00,7.29,7.3,7.29,7.3,45600.0,5.8724,5.8805,5.8724,5.8805,45600.0
2009-10-14 12:25:00,7.3,7.3,7.29,7.3,14800.0,5.8805,5.8805,5.8724,5.8805,14800.0
2009-10-14 12:30:00,7.3,7.3,7.3,7.3,26800.0,5.8805,5.8805,5.8805,5.8805,26800.0
2009-10-14 12:35:00,7.29,7.3,7.29,7.3,28800.0,5.8724,5.8805,5.8724,5.8805,28800.0
2009-10-14 12:40:00,7.3,7.3,7.3,7.3,20000.0,5.8805,5.8805,5.8805,5.8805,20000.0
2009-10-14 12:45:00,7.3,7.3,7.29,7.29,19600.0,5.8805,5.8805,5.8724,5.8724,19600.0
2009-10-14 12:50:00,7.3,7.3,7.29,7.29,23600.0,5.8805,5.8805,5.8724,5.8724,23600.0
2009-10-14 12:55:00,7.3,7.3,7.29,7.3,44000.0,5.8805,5.8805,5.8724,5.8805,44000.0
2009-10-14 13:00:00,7.3,7.3,7.3,7.3,44000.0,5.8805,5.8805,5.8805,5.8805,44000.0
2009-10-14 13:05:00,7.3,7.31,7.3,7.3,50800.0,5.8805,5.8885,5.8805,5.8805,50800.0
2009-10-14 13:10:00,7.3,7.31,7.3,7.31,51200.0,5.8805,5.8885,5.8805,5.8885,51200.0
2009-10-14 13:15:00,7.31,7.31,7.31,7.31,19600.0,5.8885,5.8885,5.8885,5.8885,19600.0
2009-10-14 13:20:00,7.31,7.31,7.3,7.31,50800.0,5.8885,5.8885,5.8805,5.8885,50800.0
2009-10-14 13:25:00,7.31,7.31,7.31,7.31,12400.0,5.8885,5.8885,5.8885,5.8885,12400.0
2009-10-14 13:30:00,7.31,7.31,7.31,7.31,34400.0,5.8885,5.8885,5.8885,5.8885,34400.0
2009-10-14 13:35:00,7.31,7.31,7.3,7.31,44800.0,5.8885,5.8885,5.8805,5.8885,44800.0
2009-10-14 13:40:00,7.31,7.31,7.3,7.31,29600.0,5.8885,5.8885,5.8805,5.8885,29600.0
2009-10-14 13:45:00,7.31,7.31,7.31,7.31,32000.0,5.8885,5.8885,5.8885,5.8885,32000.0
2009-10-14 13:50:00,7.31,7.31,7.31,7.31,6000.0,5.8885,5.8885,5.8885,5.8885,6000.0
2009-10-14 13:55:00,7.31,7.31,7.3,7.3,108000.0,5.8885,5.8885,5.8805,5.8805,108000.0
2009-10-14 14:00:00,7.3,7.3,7.29,7.29,87200.0,5.8805,5.8805,5.8724,5.8724,87200.0
2009-10-14 14:05:00,7.29,7.29,7.29,7.29,106800.0,5.8724,5.8724,5.8724,5.8724,106800.0
2009-10-14 14:10:00,7.29,7.29,7.27,7.27,89600.0,5.8724,5.8724,5.8563,5.8563,89600.0
2009-10-14 14:15:00,7.27,7.28,7.27,7.28,27200.0,5.8563,5.8644,5.8563,5.8644,27200.0
2009-10-14 14:20:00,7.28,7.29,7.28,7.29,22000.0,5.8644,5.8724,5.8644,5.8724,22000.0
2009-10-14 14:25:00,7.29,7.29,7.28,7.28,36400.0,5.8724,5.8724,5.8644,5.8644,36400.0
2009-10-14 14:30:00,7.28,7.28,7.27,7.28,56000.0,5.8644,5.8644,5.8563,5.8644,56000.0
2009-10-14 14:35:00,7.28,7.29,7.28,7.28,45600.0,5.8644,5.8724,5.8644,5.8644,45600.0
2009-10-14 14:40:00,7.28,7.29,7.28,7.29,36000.0,5.8644,5.8724,5.8644,5.8724,36000.0
2009-10-14 14:45:00,7.29,7.3,7.29,7.3,98400.0,5.8724,5.8805,5.8724,5.8805,98400.0
2009-10-14 14:50:00,7.3,7.31,7.3,7.3,159600.0,5.8805,5.8885,5.8805,5.8805,159600.0
2009-10-14 14:55:00,7.3,7.32,7.3,7.31,162400.0,5.8805,5.8966,5.8805,5.8885,162400.0
2009-10-14 15:00:00,7.31,7.33,7.31,7.32,95600.0,5.8885,5.9047,5.8885,5.8966,95600.0
2009-10-14 15:05:00,7.33,7.34,7.32,7.33,96400.0,5.9047,5.9127,5.8966,5.9047,96400.0
2009-10-14 15:10:00,7.33,7.34,7.33,7.33,26400.0,5.9047,5.9127,5.9047,5.9047,26400.0
2009-10-14 15:15:00,7.33,7.34,7.33,7.33,35200.0,5.9047,5.9127,5.9047,5.9047,35200.0
2009-10-14 15:20:00,7.33,7.33,7.32,7.33,69600.0,5.9047,5.9047,5.8966,5.9047,69600.0
2009-10-14 15:25:00,7.33,7.36,7.33,7.36,107600.0,5.9047,5.9288,5.9047,5.9288,107600.0
2009-10-14 15:30:00,7.36,7.36,7.34,7.34,120800.0,5.9288,5.9288,5.9127,5.9127,120800.0
2009-10-14 15:35:00,7.34,7.34,7.33,7.33,276800.0,5.9127,5.9127,5.9047,5.9047,276800.0
2009-10-14 15:40:00,7.33,7.34,7.33,7.34,58000.0,5.9047,5.9127,5.9047,5.9127,58000.0
2009-10-14 15:45:00,7.34,7.34,7.33,7.34,96800.0,5.9127,5.9127,5.9047,5.9127,96800.0
2009-10-14 15:50:00,7.34,7.34,7.33,7.33,269600.0,5.9127,5.9127,5.9047,5.9047,269600.0
2009-10-14 15:55:00,7.34,7.34,7.33,7.33,266000.0,5.9127,5.9127,5.9047,5.9047,266000.0
2009-10-15 09:30:00,7.28,7.33,7.18,7.29,73200.0,5.8644,5.9047,5.7838,5.8724,73200.0
2009-10-15 09:35:00,7.29,7.31,7.28,7.3,35600.0,5.8724,5.8885,5.8644,5.8805,35600.0
2009-10-15 09:40:00,7.3,7.31,7.3,7.31,45200.0,5.8805,5.8885,5.8805,5.8885,45200.0
2009-10-15 09:45:00,7.31,7.33,7.31,7.33,40000.0,5.8885,5.9047,5.8885,5.9047,40000.0
2009-10-15 09:50:00,7.33,7.34,7.33,7.34,52000.0,5.9047,5.9127,5.9047,5.9127,52000.0
2009-10-15 09:55:00,7.34,7.36,7.34,7.35,26800.0,5.9127,5.9288,5.9127,5.9208,26800.0
2009-10-15 10:00:00,7.35,7.35,7.32,7.32,80000.0,5.9208,5.9208,5.8966,5.8966,80000.0
2009-10-15 10:05:00,7.32,7.33,7.32,7.32,41600.0,5.8966,5.9047,5.8966,5.8966,41600.0
2009-10-15 10:10:00,7.32,7.32,7.29,7.31,61200.0,5.8966,5.8966,5.8724,5.8885,61200.0
2009-10-15 10:15:00,7.31,7.32,7.3,7.31,37600.0,5.8885,5.8966,5.8805,5.8885,37600.0
2009-10-15 10:20:00,7.31,7.32,7.31,7.32,30800.0,5.8885,5.8966,5.8885,5.8966,30800.0
2009-10-15 10:25:00,7.32,7.32,7.31,7.32,14000.0,5.8966,5.8966,5.8885,5.8966,14000.0
2009-10-15 10:30:00,7.32,7.32,7.31,7.32,10000.0,5.8966,5.8966,5.8885,5.8966,10000.0
2009-10-15 10:35:00,7.32,7.32,7.31,7.31,12400.0,5.8966,5.8966,5.8885,5.8885,12400.0
2009-10-15 10:40:00,7.31,7.33,7.31,7.32,27600.0,5.8885,5.9047,5.8885,5.8966,27600.0
2009-10-15 10:45:00,7.32,7.32,7.31,7.31,18000.0,5.8966,5.8966,5.8885,5.8885,18000.0
2009-10-15 10:50:00,7.31,7.31,7.3,7.31,17600.0,5.8885,5.8885,5.8805,5.8885,17600.0
2009-10-15 10:55:00,7.32,7.33,7.32,7.32,21200.0,5.8966,5.9047,5.8966,5.8966,21200.0
2009-10-15 11:00:00,7.33,7.33,7.32,7.32,45600.0,5.9047,5.9047,5.8966,5.8966,45600.0
2009-10-15 11:05:00,7.32,7.32,7.31,7.31,43600.0,5.8966,5.8966,5.8885,5.8885,43600.0
2009-10-15 11:10:00,7.31,7.32,7.31,7.32,28000.0,5.8885,5.8966,5.8885,5.8966,28000.0
2009-10-15 11:15:00,7.32,7.33,7.32,7.33,43600.0,5.8966,5.9047,5.8966,5.9047,43600.0
2009-10-15 11:20:00,7.33,7.34,7.32,7.34,55600.0,5.9047,5.9127,5.8966,5.9127,55600.0
2009-10-15 11:25:00,7.34,7.34,7.33,7.33,29600.0,5.9127,5.9127,5.9047,5.9047,29600.0
2009-10-15 11:30:00,7.33,7.33,7.32,7.33,76800.0,5.9047,5.9047,5.8966,5.9047,76800.0
2009-10-15 11:35:00,7.33,7.33,7.32,7.33,49600.0,5.9047,5.9047,5.8966,5.9047,49600.0
2009-10-15 11:40:00,7.32,7.33,7.32,7.33,32800.0,5.8966,5.9047,5.8966,5.9047,32800.0
2009-10-15 11:45:00,7.33,7.33,7.32,7.33,25200.0,5.9047,5.9047,5.8966,5.9047,25200.0
2009-10-15 11:50:00,7.33,7.34,7.33,7.34,23200.0,5.9047,5.9127,5.9047,5.9127,23200.0
2009-10-15 11:55:00,7.34,7.35,7.34,7.34,14800.0,5.9127,5.9208,5.9127,5.9127,14800.0
2009-10-15 12:00:00,7.34,7.34,7.34,7.34,30400.0,5.9127,5.9127,5.9127,5.9127,30400.0
2009-10-15 12:05:00,7.34,7.34,7.34,7.34,23200.0,5.9127,5.9127,5.9127,5.9127,23200.0
2009-10-15 12:10:00,7.34,7.35,7.34,7.35,32400.0,5.9127,5.9208,5.9127,5.9208,32400.0
2009-10-15 12:15:00,7.35,7.35,7.35,7.35,32400.0,5.9208,5.9208,5.9208,5.9208,32400.0
2009-10-15 12:20:00,7.35,7.35,7.35,7.35,8800.0,5.9208,5.9208,5.9208,5.9208,8800.0
2009-10-15 12:25:00,7.35,7.35,7.34,7.34,29600.0,5.9208,5.9208,5.9127,5.9127,29600.0
2009-10-15 12:30:00,7.34,7.34,7.33,7.34,64800.0,5.9127,5.9127,5.9047,5.9127,64800.0
2009-10-15 12:35:00,7.33,7.34,7.33,7.34,20800.0,5.9047,5.9127,5.9047,5.9127,20800.0
2009-10-15 12:40:00,7.34,7.34,7.34,7.34,34400.0,5.9127,5.9127,5.9127,5.9127,34400.0
2009-10-15 12:45:00,7.34,7.34,7.33,7.34,46400.0,5.9127,5.9127,5.9047,5.9127,46400.0
2009-10-15 12:50:00,7.34,7.34,7.34,7.34,66400.0,5.9127,5.9127,5.9127,5.9127,66400.0
2009-10-15 12:55:00,7.34,7.34,7.34,7.34,24400.0,5.9127,5.9127,5.9127,5.9127,24400.0
2009-10-15 13:00:00,7.34,7.35,7.34,7.35,18400.0,5.9127,5.9208,5.9127,5.9208,18400.0
2009-10-15 13:05:00,7.34,7.34,7.34,7.34,25600.0,5.9127,5.9127,5.9127,5.9127,25600.0
2009-10-15 13:10:00,7.34,7.35,7.34,7.34,19200.0,5.9127,5.9208,5.9127,5.9127,19200.0
2009-10-15 13:15:00,7.35,7.35,7.34,7.34,21600.0,5.9208,5.9208,5.9127,5.9127,21600.0
2009-10-15 13:20:00,7.34,7.34,7.34,7.34,32400.0,5.9127,5.9127,5.9127,5.9127,32400.0
2009-10-15 13:25:00,7.34,7.35,7.34,7.35,18800.0,5.9127,5.9208,5.9127,5.9208,18800.0
2009-10-15 13:30:00,7.35,7.35,7.34,7.34,48000.0,5.9208,5.9208,5.9127,5.9127,48000.0
2009-10-15 13:35:00,7.34,7.34,7.34,7.34,50400.0,5.9127,5.9127,5.9127,5.9127,50400.0
2009-10-15 13:40:00,7.34,7.34,7.34,7.34,8400.0,5.9127,5.9127,5.9127,5.9127,8400.0
2009-10-15 13:45:00,7.34,7.34,7.34,7.34,31600.0,5.9127,5.9127,5.9127,5.9127,31600.0
2009-10-15 13:50:00,7.34,7.34,7.34,7.34,20000.0,5.9127,5.9127,5.9127,5.9127,20000.0
2009-10-15 13:55:00,7.34,7.35,7.34,7.35,41600.0,5.9127,5.9208,5.9127,5.9208,41600.0
2009-10-15 14:00:00,7.34,7.35,7.34,7.35,31200.0,5.9127,5.9208,5.9127,5.9208,31200.0
2009-10-15 14:05:00,7.35,7.35,7.35,7.35,21200.0,5.9208,5.9208,5.9208,5.9208,21200.0
2009-10-15 14:10:00,7.35,7.35,7.34,7.34,11200.0,5.9208,5.9208,5.9127,5.9127,11200.0
2009-10-15 14:15:00,7.34,7.35,7.34,7.34,225200.0,5.9127,5.9208,5.9127,5.9127,225200.0
2009-10-15 14:20:00,7.34,7.34,7.34,7.34,35200.0,5.9127,5.9127,5.9127,5.9127,35200.0
2009-10-15 14:25:00,7.34,7.34,7.34,7.34,37200.0,5.9127,5.9127,5.9127,5.9127,37200.0
2009-10-15 14:30:00,7.34,7.35,7.33,7.34,96400.0,5.9127,5.9208,5.9047,5.9127,96400.0
2009-10-15 14:35:00,7.34,7.35,7.34,7.35,28800.0,5.9127,5.9208,5.9127,5.9208,28800.0
2009-10-15 14:40:00,7.35,7.36,7.35,7.35,30400.0,5.9208,5.9288,5.9208,5.9208,30400.0
2009-10-15 14:45:00,7.35,7.35,7.33,7.34,217600.0,5.9208,5.9208,5.9047,5.9127,217600.0
2009-10-15 14:50:00,7.34,7.34,7.33,7.34,77600.0,5.9127,5.9127,5.9047,5.9127,77600.0
2009-10-15 14:55:00,7.34,7.34,7.33,7.34,51600.0,5.9127,5.9127,5.9047,5.9127,51600.0
2009-10-15 15:00:00,7.34,7.35,7.34,7.34,43200.0,5.9127,5.9208,5.9127,5.9127,43200.0
2009-10-15 15:05:00,7.34,7.35,7.33,7.35,66800.0,5.9127,5.9208,5.9047,5.9208,66800.0
2009-10-15 15:10:00,7.35,7.35,7.34,7.34,29600.0,5.9208,5.9208,5.9127,5.9127,29600.0
2009-10-15 15:15:00,7.34,7.35,7.34,7.34,68000.0,5.9127,5.9208,5.9127,5.9127,68000.0
2009-10-15 15:20:00,7.33,7.34,7.33,7.33,110000.0,5.9047,5.9127,5.9047,5.9047,110000.0
2009-10-15 15:25:00,7.33,7.34,7.33,7.33,93200.0,5.9047,5.9127,5.9047,5.9047,93200.0
2009-10-15 15:30:00,7.33,7.34,7.33,7.34,200800.0,5.9047,5.9127,5.9047,5.9127,200800.0
2009-10-15 15:35:00,7.34,7.34,7.33,7.34,42800.0,5.9127,5.9127,5.9047,5.9127,42800.0
2009-10-15 15:40:00,7.34,7.35,7.34,7.34,142400.0,5.9127,5.9208,5.9127,5.9127,142400.0
2009-10-15 15:45:00,7.35,7.36,7.34,7.36,121200.0,5.9208,5.9288,5.9127,5.9288,121200.0
2009-10-15 15:50:00,7.36,7.37,7.36,7.37,310000.0,5.9288,5.9369,5.9288,5.9369,310000.0
2009-10-15 15:55:00,7.36,7.37,7.36,7.37,354000.0,5.9288,5.9369,5.9288,5.9369,354000.0
2009-10-16 09:30:00,7.39,7.39,7.27,7.31,464800.0,5.953,5.953,5.8563,5.8885,464800.0
2009-10-16 09:35:00,7.31,7.34,7.31,7.33,107200.0,5.8885,5.9127,5.8885,5.9047,107200.0
2009-10-16 09:40:00,7.34,7.34,7.31,7.31,51200.0,5.9127,5.9127,5.8885,5.8885,51200.0
2009-10-16 09:45:00,7.31,7.33,7.3,7.33,22000.0,5.8885,5.9047,5.8805,5.9047,22000.0
2009-10-16 09:50:00,7.32,7.34,7.31,7.31,52800.0,5.8966,5.9127,5.8885,5.8885,52800.0
2009-10-16 09:55:00,7.31,7.32,7.29,7.3,103600.0,5.8885,5.8966,5.8724,5.8805,103600.0
2009-10-16 10:00:00,7.29,7.3,7.26,7.27,103600.0,5.8724,5.8805,5.8483,5.8563,103600.0
2009-10-16 10:05:00,7.28,7.28,7.25,7.25,66000.0,5.8644,5.8644,5.8402,5.8402,66000.0
2009-10-16 10:10:00,7.25,7.26,7.24,7.25,62000.0,5.8402,5.8483,5.8322,5.8402,62000.0
2009-10-16 10:15:00,7.25,7.27,7.25,7.27,27200.0,5.8402,5.8563,5.8402,5.8563,27200.0
2009-10-16 10:20:00,7.27,7.28,7.26,7.27,22800.0,5.8563,5.8644,5.8483,5.8563,22800.0
2009-10-16 10:25:00,7.26,7.26,7.24,7.25,53200.0,5.8483,5.8483,5.8322,5.8402,53200.0
2009-10-16 10:30:00,7.25,7.26,7.25,7.25,16000.0,5.8402,5.8483,5.8402,5.8402,16000.0
2009-10-16 10:35:00,7.25,7.25,7.23,7.24,59200.0,5.8402,5.8402,5.8241,5.8322,59200.0
2009-10-16 10:40:00,7.24,7.25,7.24,7.25,49600.0,5.8322,5.8402,5.8322,5.8402,49600.0
2009-10-16 10:45:00,7.25,7.26,7.25,7.26,16000.0,5.8402,5.8483,5.8402,5.8483,16000.0
2009-10-16 10:50:00,7.26,7.26,7.25,7.25,30400.0,5.8483,5.8483,5.8402,5.8402,30400.0
2009-10-16 10:55:00,7.25,7.26,7.24,7.26,20400.0,5.8402,5.8483,5.8322,5.8483,20400.0
2009-10-16 11:00:00,7.26,7.26,7.25,7.26,31200.0,5.8483,5.8483,5.8402,5.8483,31200.0
2009-10-16 11:05:00,7.26,7.27,7.26,7.27,18800.0,5.8483,5.8563,5.8483,5.8563,18800.0
2009-10-16 11:10:00,7.27,7.28,7.26,7.27,19200.0,5.8563,5.8644,5.8483,5.8563,19200.0
2009-10-16 11:15:00,7.27,7.28,7.26,7.28,56800.0,5.8563,5.8644,5.8483,5.8644,56800.0
2009-10-16 11:20:00,7.27,7.28,7.27,7.27,28400.0,5.8563,5.8644,5.8563,5.8563,28400.0
2009-10-16 11:25:00,7.28,7.28,7.26,7.27,28400.0,5.8644,5.8644,5.8483,5.8563,28400.0
2009-10-16 11:30:00,7.27,7.27,7.25,7.25,23200.0,5.8563,5.8563,5.8402,5.8402,23200.0
2009-10-16 11:35:00,7.24,7.26,7.24,7.25,58000.0,5.8322,5.8483,5.8322,5.8402,58000.0
2009-10-16 11:40:00,7.25,7.25,7.24,7.24,64400.0,5.8402,5.8402,5.8322,5.8322,64400.0
2009-10-16 11:45:00,7.24,7.25,7.24,7.24,92400.0,5.8322,5.8402,5.8322,5.8322,92400.0
2009-10-16 11:50:00,7.24,7.24,7.24,7.24,52400.0,5.8322,5.8322,5.8322,5.8322,52400.0
2009-10-16 11:55:00,7.24,7.26,7.24,7.25,22800.0,5.8322,5.8483,5.8322,5.8402,22800.0
2009-10-16 12:00:00,7.26,7.26,7.26,7.26,29200.0,5.8483,5.8483,5.8483,5.8483,29200.0
2009-10-16 12:05:00,7.26,7.27,7.26,7.26,15200.0,5.8483,5.8563,5.8483,5.8483,15200.0
2009-10-16 12:10:00,7.27,7.27,7.27,7.27,21200.0,5.8563,5.8563,5.8563,5.8563,21200.0
2009-10-16 12:15:00,7.27,7.27,7.26,7.26,71600.0,5.8563,5.8563,5.8483,5.8483,71600.0
2009-10-16 12:20:00,7.26,7.28,7.26,7.28,92400.0,5.8483,5.8644,5.8483,5.8644,92400.0
2009-10-16 12:25:00,7.27,7.28,7.27,7.27,79200.0,5.8563,5.8644,5.8563,5.8563,79200.0
2009-10-16 12:30:00,7.27,7.28,7.27,7.27,45200.0,5.8563,5.8644,5.8563,5.8563,45200.0
2009-10-16 12:35:00,7.28,7.28,7.27,7.27,54000.0,5.8644,5.8644,5.8563,5.8563,54000.0
2009-10-16 12:40:00,7.27,7.27,7.27,7.27,50800.0,5.8563,5.8563,5.8563,5.8563,50800.0
2009-10-16 12:45:00,7.27,7.28,7.27,7.28,54400.0,5.8563,5.8644,5.8563,5.8644,54400.0
2009-10-16 12:50:00,7.28,7.28,7.27,7.28,70800.0,5.8644,5.8644,5.8563,5.8644,70800.0
2009-10-16 12:55:00,7.28,7.29,7.28,7.28,146800.0,5.8644,5.8724,5.8644,5.8644,146800.0
2009-10-16 13:00:00,7.28,7.28,7.28,7.28,46800.0,5.8644,5.8644,5.8644,5.8644,46800.0
2009-10-16 13:05:00,7.28,7.28,7.27,7.27,18800.0,5.8644,5.8644,5.8563,5.8563,18800.0
2009-10-16 13:10:00,7.28,7.28,7.28,7.28,58400.0,5.8644,5.8644,5.8644,5.8644,58400.0
2009-10-16 13:15:00,7.28,7.29,7.28,7.29,36800.0,5.8644,5.8724,5.8644,5.8724,36800.0
2009-10-16 13:20:00,7.29,7.29,7.29,7.29,100400.0,5.8724,5.8724,5.8724,5.8724,100400.0
2009-10-16 13:25:00,7.29,7.3,7.28,7.3,67600.0,5.8724,5.8805,5.8644,5.8805,67600.0
2009-10-16 13:30:00,7.3,7.31,7.3,7.31,32400.0,5.8805,5.8885,5.8805,5.8885,32400.0
2009-10-16 13:35:00,7.31,7.32,7.31,7.31,24000.0,5.8885,5.8966,5.8885,5.8885,24000.0
2009-10-16 13:40:00,7.32,7.32,7.32,7.32,23200.0,5.8966,5.8966,5.8966,5.8966,23200.0
2009-10-16 13:45:00,7.32,7.33,7.32,7.33,28000.0,5.8966,5.9047,5.8966,5.9047,28000.0
2009-10-16 13:50:00,7.33,7.33,7.32,7.32,33600.0,5.9047,5.9047,5.8966,5.8966,33600.0
2009-10-16 13:55:00,7.32,7.32,7.31,7.31,23600.0,5.8966,5.8966,5.8885,5.8885,23600.0
2009-10-16 14:00:00,7.31,7.31,7.3,7.31,12800.0,5.8885,5.8885,5.8805,5.8885,12800.0
2009-10-16 14:05:00,7.31,7.31,7.31,7.31,36400.0,5.8885,5.8885,5.8885,5.8885,36400.0
2009-10-16 14:10:00,7.31,7.31,7.3,7.31,39600.0,5.8885,5.8885,5.8805,5.8885,39600.0
2009-10-16 14:15:00,7.31,7.32,7.31,7.31,40000.0,5.8885,5.8966,5.8885,5.8885,40000.0
2009-10-16 14:20:00,7.32,7.33,7.32,7.33,60000.0,5.8966,5.9047,5.8966,5.9047,60000.0
2009-10-16 14:25:00,7.33,7.33,7.31,7.31,26400.0,5.9047,5.9047,5.8885,5.8885,26400.0
2009-10-16 14:30:00,7.31,7.32,7.31,7.32,18800.0,5.8885,5.8966,5.8885,5.8966,18800.0
2009-10-16 14:35:00,7.32,7.32,7.31,7.31,16400.0,5.8966,5.8966,5.8885,5.8885,16400.0
2009-10-16 14:40:00,7.31,7.31,7.31,7.31,17200.0,5.8885,5.8885,5.8885,5.8885,17200.0
2009-10-16 14:45:00,7.31,7.31,7.3,7.31,42800.0,5.8885,5.8885,5.8805,5.8885,42800.0
2009-10-16 14:50:00,7.31,7.31,7.31,7.31,17600.0,5.8885,5.8885,5.8885,5.8885,17600.0
2009-10-16 14:55:00,7.31,7.31,7.31,7.31,44800.0,5.8885,5.8885,5.8885,5.8885,44800.0
2009-10-16 15:00:00,7.31,7.31,7.3,7.31,22400.0,5.8885,5.8885,5.8805,5.8885,22400.0
2009-10-16 15:05:00,7.31,7.32,7.31,7.31,9200.0,5.8885,5.8966,5.8885,5.8885,9200.0
2009-10-16 15:10:00,7.31,7.32,7.31,7.32,58800.0,5.8885,5.8966,5.8885,5.8966,58800.0
2009-10-16 15:15:00,7.32,7.32,7.31,7.31,96000.0,5.8966,5.8966,5.8885,5.8885,96000.0
2009-10-16 15:20:00,7.31,7.32,7.31,7.32,9600.0,5.8885,5.8966,5.8885,5.8966,9600.0
2009-10-16 15:25:00,7.32,7.32,7.31,7.32,74400.0,5.8966,5.8966,5.8885,5.8966,74400.0
2009-10-16 15:30:00,7.32,7.32,7.31,7.31,122000.0,5.8966,5.8966,5.8885,5.8885,122000.0
2009-10-16 15:35:00,7.31,7.32,7.31,7.32,136400.0,5.8885,5.8966,5.8885,5.8966,136400.0
2009-10-16 15:40:00,7.32,7.32,7.31,7.32,58000.0,5.8966,5.8966,5.8885,5.8966,58000.0
2009-10-16 15:45:00,7.32,7.33,7.32,7.32,114400.0,5.8966,5.9047,5.8966,5.8966,114400.0
2009-10-16 15:50:00,7.33,7.33,7.31,7.32,372800.0,5.9047,5.9047,5.8885,5.8966,372800.0
2009-10-16 15:55:00,7.32,7.32,7.3,7.32,288400.0,5.8966,5.8966,5.8805,5.8966,288400.0
2009-10-19 09:30:00,7.37,7.37,7.3,7.3,56800.0,5.9369,5.9369,5.8805,5.8805,56800.0
2009-10-19 09:35:00,7.31,7.33,7.3,7.32,94000.0,5.8885,5.9047,5.8805,5.8966,94000.0
2009-10-19 09:40:00,7.32,7.33,7.31,7.33,20800.0,5.8966,5.9047,5.8885,5.9047,20800.0
2009-10-19 09:45:00,7.32,7.34,7.32,7.34,50400.0,5.8966,5.9127,5.8966,5.9127,50400.0
2009-10-19 09:50:00,7.34,7.34,7.31,7.31,21200.0,5.9127,5.9127,5.8885,5.8885,21200.0
2009-10-19 09:55:00,7.31,7.32,7.31,7.32,62800.0,5.8885,5.8966,5.8885,5.8966,62800.0
2009-10-19 10:00:00,7.32,7.33,7.31,7.33,58000.0,5.8966,5.9047,5.8885,5.9047,58000.0
2009-10-19 10:05:00,7.33,7.35,7.32,7.34,88000.0,5.9047,5.9208,5.8966,5.9127,88000.0
2009-10-19 10:10:00,7.34,7.35,7.34,7.34,54800.0,5.9127,5.9208,5.9127,5.9127,54800.0
2009-10-19 10:15:00,7.34,7.34,7.31,7.31,129200.0,5.9127,5.9127,5.8885,5.8885,129200.0
2009-10-19 10:20:00,7.31,7.34,7.31,7.34,65200.0,5.8885,5.9127,5.8885,5.9127,65200.0
2009-10-19 10:25:00,7.34,7.35,7.33,7.33,94800.0,5.9127,5.9208,5.9047,5.9047,94800.0
2009-10-19 10:30:00,7.33,7.35,7.33,7.33,122000.0,5.9047,5.9208,5.9047,5.9047,122000.0
2009-10-19 10:35:00,7.33,7.34,7.33,7.33,32000.0,5.9047,5.9127,5.9047,5.9047,32000.0
2009-10-19 10:40:00,7.33,7.34,7.33,7.34,12000.0,5.9047,5.9127,5.9047,5.9127,12000.0
2009-10-19 10:45:00,7.34,7.34,7.33,7.34,20400.0,5.9127,5.9127,5.9047,5.9127,20400.0
2009-10-19 10:50:00,7.34,7.34,7.33,7.34,32000.0,5.9127,5.9127,5.9047,5.9127,32000.0
2009-10-19 10:55:00,7.34,7.34,7.33,7.33,42000.0,5.9127,5.9127,5.9047,5.9047,42000.0
2009-10-19 11:00:00,7.33,7.34,7.33,7.34,34800.0,5.9047,5.9127,5.9047,5.9127,34800.0
2009-10-19 11:05:00,7.34,7.34,7.33,7.34,14400.0,5.9127,5.9127,5.9047,5.9127,14400.0
2009-10-19 11:10:00,7.33,7.34,7.33,7.34,12400.0,5.9047,5.9127,5.9047,5.9127,12400.0
2009-10-19 11:15:00,7.34,7.35,7.34,7.34,32000.0,5.9127,5.9208,5.9127,5.9127,32000.0
2009-10-19 11:20:00,7.34,7.35,7.34,7.35,27600.0,5.9127,5.9208,5.9127,5.9208,27600.0
2009-10-19 11:25:00,7.35,7.35,7.34,7.34,58000.0,5.9208,5.9208,5.9127,5.9127,58000.0
2009-10-19 11:30:00,7.35,7.36,7.35,7.36,98000.0,5.9208,5.9288,5.9208,5.9288,98000.0
2009-10-19 11:35:00,7.36,7.36,7.35,7.35,72400.0,5.9288,5.9288,5.9208,5.9208,72400.0
2009-10-19 11:40:00,7.35,7.35,7.35,7.35,33200.0,5.9208,5.9208,5.9208,5.9208,33200.0
2009-10-19 11:45:00,7.35,7.35,7.35,7.35,30000.0,5.9208,5.9208,5.9208,5.9208,30000.0
2009-10-19 11:50:00,7.36,7.38,7.35,7.37,187200.0,5.9288,5.9449,5.9208,5.9369,187200.0
2009-10-19 11:55:00,7.36,7.38,7.36,7.38,33600.0,5.9288,5.9449,5.9288,5.9449,33600.0
2009-10-19 12:00:00,7.38,7.38,7.38,7.38,42000.0,5.9449,5.9449,5.9449,5.9449,42000.0
2009-10-19 12:05:00,7.39,7.4,7.39,7.4,52000.0,5.953,5.961,5.953,5.961,52000.0
2009-10-19 12:10:00,7.4,7.4,7.4,7.4,28800.0,5.961,5.961,5.961,5.961,28800.0
2009-10-19 12:15:00,7.4,7.4,7.4,7.4,90800.0,5.961,5.961,5.961,5.961,90800.0
2009-10-19 12:20:00,7.4,7.4,7.4,7.4,49600.0,5.961,5.961,5.961,5.961,49600.0
2009-10-19 12:25:00,7.4,7.4,7.4,7.4,11600.0,5.961,5.961,5.961,5.961,11600.0
2009-10-19 12:30:00,7.4,7.4,7.4,7.4,4000.0,5.961,5.961,5.961,5.961,4000.0
2009-10-19 12:35:00,7.4,7.4,7.4,7.4,9600.0,5.961,5.961,5.961,5.961,9600.0
2009-10-19 12:40:00,7.4,7.41,7.4,7.41,30400.0,5.961,5.9691,5.961,5.9691,30400.0
2009-10-19 12:45:00,7.41,7.42,7.41,7.41,26000.0,5.9691,5.9772,5.9691,5.9691,26000.0
2009-10-19 12:50:00,7.41,7.42,7.41,7.41,30000.0,5.9691,5.9772,5.9691,5.9691,30000.0
2009-10-19 12:55:00,7.41,7.41,7.41,7.41,28400.0,5.9691,5.9691,5.9691,5.9691,28400.0
2009-10-19 13:00:00,7.41,7.42,7.41,7.42,71600.0,5.9691,5.9772,5.9691,5.9772,71600.0
2009-10-19 13:05:00,7.42,7.42,7.41,7.42,3600.0,5.9772,5.9772,5.9691,5.9772,3600.0
2009-10-19 13:10:00,7.42,7.42,7.41,7.41,10400.0,5.9772,5.9772,5.9691,5.9691,10400.0
2009-10-19 13:15:00,7.41,7.41,7.41,7.41,34800.0,5.9691,5.9691,5.9691,5.9691,34800.0
2009-10-19 13:20:00,7.41,7.41,7.4,7.4,15600.0,5.9691,5.9691,5.961,5.961,15600.0
2009-10-19 13:25:00,7.4,7.41,7.4,7.41,29600.0,5.961,5.9691,5.961,5.9691,29600.0
2009-10-19 13:30:00,7.41,7.41,7.41,7.41,6400.0,5.9691,5.9691,5.9691,5.9691,6400.0
2009-10-19 13:35:00,7.41,7.42,7.41,7.42,40000.0,5.9691,5.9772,5.9691,5.9772,40000.0
2009-10-19 13:40:00,7.42,7.42,7.42,7.42,14400.0,5.9772,5.9772,5.9772,5.9772,14400.0
2009-10-19 13:45:00,7.42,7.42,7.4,7.4,19600.0,5.9772,5.9772,5.961,5.961,19600.0
2009-10-19 13:50:00,7.4,7.4,7.4,7.4,21600.0,5.961,5.961,5.961,5.961,21600.0
2009-10-19 13:55:00,7.4,7.41,7.4,7.41,18800.0,5.961,5.9691,5.961,5.9691,18800.0
2009-10-19 14:00:00,7.41,7.41,7.4,7.4,52000.0,5.9691,5.9691,5.961,5.961,52000.0
2009-10-19 14:05:00,7.4,7.41,7.4,7.41,33200.0,5.961,5.9691,5.961,5.9691,33200.0
2009-10-19 14:10:00,7.41,7.42,7.41,7.42,43200.0,5.9691,5.9772,5.9691,5.9772,43200.0
2009-10-19 14:15:00,7.42,7.42,7.41,7.41,160800.0,5.9772,5.9772,5.9691,5.9691,160800.0
2009-10-19 14:20:00,7.41,7.41,7.41,7.41,73200.0,5.9691,5.9691,5.9691,5.9691,73200.0
2009-10-19 14:25:00,7.41,7.42,7.41,7.41,165600.0,5.9691,5.9772,5.9691,5.9691,165600.0
2009-10-19 14:30:00,7.41,7.41,7.4,7.4,46000.0,5.9691,5.9691,5.961,5.961,46000.0
2009-10-19 14:35:00,7.4,7.4,7.39,7.39,15200.0,5.961,5.961,5.953,5.953,15200.0
2009-10-19 14:40:00,7.4,7.4,7.39,7.4,82400.0,5.961,5.961,5.953,5.961,82400.0
2009-10-19 14:45:00,7.4,7.4,7.38,7.38,226000.0,5.961,5.961,5.9449,5.9449,226000.0
2009-10-19 14:50:00,7.39,7.39,7.38,7.39,138000.0,5.953,5.953,5.9449,5.953,138000.0
2009-10-19 14:55:00,7.39,7.4,7.39,7.39,30400.0,5.953,5.961,5.953,5.953,30400.0
2009-10-19 15:00:00,7.4,7.4,7.39,7.39,70000.0,5.961,5.961,5.953,5.953,70000.0
2009-10-19 15:05:00,7.39,7.4,7.39,7.39,43200.0,5.953,5.961,5.953,5.953,43200.0
2009-10-19 15:10:00,7.39,7.4,7.39,7.39,34800.0,5.953,5.961,5.953,5.953,34800.0
2009-10-19 15:15:00,7.39,7.39,7.39,7.39,34800.0,5.953,5.953,5.953,5.953,34800.0
2009-10-19 15:20:00,7.39,7.39,7.38,7.39,31200.0,5.953,5.953,5.9449,5.953,31200.0
2009-10-19 15:25:00,7.38,7.39,7.38,7.38,38800.0,5.9449,5.953,5.9449,5.9449,38800.0
2009-10-19 15:30:00,7.38,7.39,7.38,7.38,106400.0,5.9449,5.953,5.9449,5.9449,106400.0
2009-10-19 15:35:00,7.38,7.38,7.37,7.37,111600.0,5.9449,5.9449,5.9369,5.9369,111600.0
2009-10-19 15:40:00,7.37,7.39,7.37,7.39,83200.0,5.9369,5.953,5.9369,5.953,83200.0
2009-10-19 15:45:00,7.38,7.39,7.38,7.39,116400.0,5.9449,5.953,5.9449,5.953,116400.0
2009-10-19 15:50:00,7.39,7.4,7.39,7.39,115200.0,5.953,5.961,5.953,5.953,115200.0
2009-10-19 15:55:00,7.4,7.4,7.39,7.4,363600.0,5.961,5.961,5.953,5.961,363600.0
2009-10-20 09:30:00,7.32,7.41,7.26,7.29,159200.0,5.8966,5.9691,5.8483,5.8724,159200.0
2009-10-20 09:35:00,7.29,7.32,7.26,7.27,112000.0,5.8724,5.8966,5.8483,5.8563,112000.0
2009-10-20 09:40:00,7.28,7.28,7.26,7.27,161600.0,5.8644,5.8644,5.8483,5.8563,161600.0
2009-10-20 09:45:00,7.26,7.27,7.26,7.27,72000.0,5.8483,5.8563,5.8483,5.8563,72000.0
2009-10-20 09:50:00,7.27,7.28,7.25,7.28,80800.0,5.8563,5.8644,5.8402,5.8644,80800.0
2009-10-20 09:55:00,7.28,7.28,7.26,7.27,68000.0,5.8644,5.8644,5.8483,5.8563,68000.0
2009-10-20 10:00:00,7.28,7.3,7.27,7.28,55600.0,5.8644,5.8805,5.8563,5.8644,55600.0
2009-10-20 10:05:00,7.28,7.29,7.27,7.29,52400.0,5.8644,5.8724,5.8563,5.8724,52400.0
2009-10-20 10:10:00,7.29,7.3,7.28,7.29,107200.0,5.8724,5.8805,5.8644,5.8724,107200.0
2009-10-20 10:15:00,7.29,7.3,7.27,7.28,92000.0,5.8724,5.8805,5.8563,5.8644,92000.0
2009-10-20 10:20:00,7.28,7.3,7.28,7.29,72400.0,5.8644,5.8805,5.8644,5.8724,72400.0
2009-10-20 10:25:00,7.29,7.31,7.29,7.3,60800.0,5.8724,5.8885,5.8724,5.8805,60800.0
2009-10-20 10:30:00,7.3,7.31,7.29,7.31,19200.0,5.8805,5.8885,5.8724,5.8885,19200.0
2009-10-20 10:35:00,7.31,7.32,7.31,7.32,20800.0,5.8885,5.8966,5.8885,5.8966,20800.0
2009-10-20 10:40:00,7.32,7.32,7.3,7.3,21600.0,5.8966,5.8966,5.8805,5.8805,21600.0
2009-10-20 10:45:00,7.31,7.31,7.29,7.29,43600.0,5.8885,5.8885,5.8724,5.8724,43600.0
2009-10-20 10:50:00,7.3,7.3,7.29,7.3,21600.0,5.8805,5.8805,5.8724,5.8805,21600.0
2009-10-20 10:55:00,7.3,7.3,7.3,7.3,6800.0,5.8805,5.8805,5.8805,5.8805,6800.0
2009-10-20 11:00:00,7.3,7.3,7.3,7.3,29600.0,5.8805,5.8805,5.8805,5.8805,29600.0
2009-10-20 11:05:00,7.3,7.3,7.3,7.3,26400.0,5.8805,5.8805,5.8805,5.8805,26400.0
2009-10-20 11:10:00,7.3,7.3,7.29,7.3,254000.0,5.8805,5.8805,5.8724,5.8805,254000.0
2009-10-20 11:15:00,7.29,7.31,7.29,7.31,92000.0,5.8724,5.8885,5.8724,5.8885,92000.0
2009-10-20 11:20:00,7.31,7.33,7.31,7.33,98400.0,5.8885,5.9047,5.8885,5.9047,98400.0
2009-10-20 11:25:00,7.33,7.33,7.32,7.32,28000.0,5.9047,5.9047,5.8966,5.8966,28000.0
2009-10-20 11:30:00,7.33,7.33,7.32,7.32,66400.0,5.9047,5.9047,5.8966,5.8966,66400.0
2009-10-20 11:35:00,7.32,7.32,7.3,7.3,48400.0,5.8966,5.8966,5.8805,5.8805,48400.0
2009-10-20 11:40:00,7.3,7.31,7.29,7.3,32000.0,5.8805,5.8885,5.8724,5.8805,32000.0
2009-10-20 11:45:00,7.29,7.29,7.29,7.29,173200.0,5.8724,5.8724,5.8724,5.8724,173200.0
2009-10-20 11:50:00,7.29,7.29,7.28,7.29,53200.0,5.8724,5.8724,5.8644,5.8724,53200.0
2009-10-20 11:55:00,7.29,7.29,7.29,7.29,44400.0,5.8724,5.8724,5.8724,5.8724,44400.0
2009-10-20 12:00:00,7.29,7.29,7.27,7.28,60800.0,5.8724,5.8724,5.8563,5.8644,60800.0
2009-10-20 12:05:00,7.28,7.29,7.28,7.29,35200.0,5.8644,5.8724,5.8644,5.8724,35200.0
2009-10-20 12:10:00,7.28,7.29,7.28,7.29,14400.0,5.8644,5.8724,5.8644,5.8724,14400.0
2009-10-20 12:15:00,7.29,7.3,7.29,7.29,36000.0,5.8724,5.8805,5.8724,5.8724,36000.0
2009-10-20 12:20:00,7.29,7.3,7.29,7.3,46000.0,5.8724,5.8805,5.8724,5.8805,46000.0
2009-10-20 12:25:00,7.3,7.3,7.29,7.3,28800.0,5.8805,5.8805,5.8724,5.8805,28800.0
2009-10-20 12:30:00,7.3,7.3,7.28,7.28,40800.0,5.8805,5.8805,5.8644,5.8644,40800.0
2009-10-20 12:35:00,7.29,7.29,7.28,7.28,22000.0,5.8724,5.8724,5.8644,5.8644,22000.0
2009-10-20 12:40:00,7.28,7.29,7.28,7.28,29200.0,5.8644,5.8724,5.8644,5.8644,29200.0
2009-10-20 12:45:00,7.28,7.28,7.28,7.28,18800.0,5.8644,5.8644,5.8644,5.8644,18800.0
2009-10-20 12:50:00,7.28,7.29,7.28,7.29,44800.0,5.8644,5.8724,5.8644,5.8724,44800.0
2009-10-20 12:55:00,7.29,7.29,7.28,7.28,29200.0,5.8724,5.8724,5.8644,5.8644,29200.0
2009-10-20 13:00:00,7.28,7.3,7.28,7.29,19600.0,5.8644,5.8805,5.8644,5.8724,19600.0
2009-10-20 13:05:00,7.3,7.3,7.29,7.29,34400.0,5.8805,5.8805,5.8724,5.8724,34400.0
2009-10-20 13:10:00,7.29,7.3,7.29,7.3,24000.0,5.8724,5.8805,5.8724,5.8805,24000.0
2009-10-20 13:15:00,7.3,7.31,7.3,7.3,27600.0,5.8805,5.8885,5.8805,5.8805,27600.0
2009-10-20 13:20:00,7.3,7.3,7.3,7.3,25200.0,5.8805,5.8805,5.8805,5.8805,25200.0
2009-10-20 13:25:00,7.3,7.3,7.3,7.3,18800.0,5.8805,5.8805,5.8805,5.8805,18800.0
2009-10-20 13:30:00,7.3,7.31,7.3,7.3,76000.0,5.8805,5.8885,5.8805,5.8805,76000.0
2009-10-20 13:35:00,7.3,7.3,7.3,7.3,29200.0,5.8805,5.8805,5.8805,5.8805,29200.0
2009-10-20 13:40:00,7.3,7.3,7.3,7.3,5600.0,5.8805,5.8805,5.8805,5.8805,5600.0
2009-10-20 13:45:00,7.3,7.3,7.3,7.3,20000.0,5.8805,5.8805,5.8805,5.8805,20000.0
2009-10-20 13:50:00,7.3,7.3,7.3,7.3,43600.0,5.8805,5.8805,5.8805,5.8805,43600.0
2009-10-20 13:55:00,7.29,7.29,7.28,7.28,51600.0,5.8724,5.8724,5.8644,5.8644,51600.0
2009-10-20 14:00:00,7.28,7.29,7.28,7.28,166800.0,5.8644,5.8724,5.8644,5.8644,166800.0
2009-10-20 14:05:00,7.28,7.29,7.28,7.28,111600.0,5.8644,5.8724,5.8644,5.8644,111600.0
2009-10-20 14:10:00,7.28,7.29,7.28,7.29,12800.0,5.8644,5.8724,5.8644,5.8724,12800.0
2009-10-20 14:15:00,7.29,7.31,7.29,7.31,23200.0,5.8724,5.8885,5.8724,5.8885,23200.0
2009-10-20 14:20:00,7.31,7.31,7.3,7.3,46000.0,5.8885,5.8885,5.8805,5.8805,46000.0
2009-10-20 14:25:00,7.3,7.3,7.29,7.3,20000.0,5.8805,5.8805,5.8724,5.8805,20000.0
2009-10-20 14:30:00,7.3,7.31,7.29,7.31,35200.0,5.8805,5.8885,5.8724,5.8885,35200.0
2009-10-20 14:35:00,7.31,7.31,7.3,7.31,33600.0,5.8885,5.8885,5.8805,5.8885,33600.0
2009-10-20 14:40:00,7.31,7.31,7.31,7.31,34000.0,5.8885,5.8885,5.8885,5.8885,34000.0
2009-10-20 14:45:00,7.31,7.31,7.3,7.3,20400.0,5.8885,5.8885,5.8805,5.8805,20400.0
2009-10-20 14:50:00,7.31,7.31,7.3,7.31,15200.0,5.8885,5.8885,5.8805,5.8885,15200.0
2009-10-20 14:55:00,7.31,7.31,7.3,7.31,42000.0,5.8885,5.8885,5.8805,5.8885,42000.0
2009-10-20 15:00:00,7.31,7.31,7.31,7.31,36800.0,5.8885,5.8885,5.8885,5.8885,36800.0
2009-10-20 15:05:00,7.31,7.31,7.3,7.3,47600.0,5.8885,5.8885,5.8805,5.8805,47600.0
2009-10-20 15:10:00,7.3,7.3,7.29,7.3,58000.0,5.8805,5.8805,5.8724,5.8805,58000.0
2009-10-20 15:15:00,7.3,7.3,7.3,7.3,31600.0,5.8805,5.8805,5.8805,5.8805,31600.0
2009-10-20 15:20:00,7.3,7.31,7.3,7.3,39200.0,5.8805,5.8885,5.8805,5.8805,39200.0
2009-10-20 15:25:00,7.3,7.31,7.3,7.31,82800.0,5.8805,5.8885,5.8805,5.8885,82800.0
2009-10-20 15:30:00,7.31,7.32,7.31,7.31,137600.0,5.8885,5.8966,5.8885,5.8885,137600.0
2009-10-20 15:35:00,7.31,7.31,7.31,7.31,59200.0,5.8885,5.8885,5.8885,5.8885,59200.0
2009-10-20 15:40:00,7.31,7.31,7.3,7.3,121600.0,5.8885,5.8885,5.8805,5.8805,121600.0
2009-10-20 15:45:00,7.31,7.31,7.3,7.31,92400.0,5.8885,5.8885,5.8805,5.8885,92400.0
2009-10-20 15:50:00,7.31,7.31,7.3,7.31,122800.0,5.8885,5.8885,5.8805,5.8885,122800.0
2009-10-20 15:55:00,7.31,7.31,7.3,7.3,274800.0,5.8885,5.8885,5.8805,5.8805,274800.0
2009-10-21 09:30:00,7.3,7.35,7.22,7.27,100000.0,5.8805,5.9208,5.816,5.8563,100000.0
2009-10-21 09:35:00,7.28,7.3,7.27,7.3,43200.0,5.8644,5.8805,5.8563,5.8805,43200.0
2009-10-21 09:40:00,7.3,7.32,7.3,7.32,7600.0,5.8805,5.8966,5.8805,5.8966,7600.0
2009-10-21 09:45:00,7.32,7.32,7.31,7.32,26000.0,5.8966,5.8966,5.8885,5.8966,26000.0
2009-10-21 09:50:00,7.32,7.35,7.31,7.34,58000.0,5.8966,5.9208,5.8885,5.9127,58000.0
2009-10-21 09:55:00,7.34,7.35,7.33,7.34,72400.0,5.9127,5.9208,5.9047,5.9127,72400.0
2009-10-21 10:00:00,7.34,7.36,7.34,7.35,26000.0,5.9127,5.9288,5.9127,5.9208,26000.0
2009-10-21 10:05:00,7.35,7.36,7.35,7.35,53200.0,5.9208,5.9288,5.9208,5.9208,53200.0
2009-10-21 10:10:00,7.35,7.35,7.34,7.35,31200.0,5.9208,5.9208,5.9127,5.9208,31200.0
2009-10-21 10:15:00,7.35,7.36,7.35,7.36,29600.0,5.9208,5.9288,5.9208,5.9288,29600.0
2009-10-21 10:20:00,7.35,7.36,7.34,7.35,23600.0,5.9208,5.9288,5.9127,5.9208,23600.0
2009-10-21 10:25:00,7.35,7.35,7.34,7.34,31200.0,5.9208,5.9208,5.9127,5.9127,31200.0
2009-10-21 10:30:00,7.35,7.35,7.32,7.33,103600.0,5.9208,5.9208,5.8966,5.9047,103600.0
2009-10-21 10:35:00,7.33,7.34,7.33,7.33,58400.0,5.9047,5.9127,5.9047,5.9047,58400.0
2009-10-21 10:40:00,7.33,7.35,7.33,7.35,66400.0,5.9047,5.9208,5.9047,5.9208,66400.0
2009-10-21 10:45:00,7.35,7.35,7.33,7.34,56400.0,5.9208,5.9208,5.9047,5.9127,56400.0
2009-10-21 10:50:00,7.34,7.35,7.34,7.34,15200.0,5.9127,5.9208,5.9127,5.9127,15200.0
2009-10-21 10:55:00,7.35,7.35,7.33,7.34,30800.0,5.9208,5.9208,5.9047,5.9127,30800.0
2009-10-21 11:00:00,7.34,7.34,7.33,7.33,36000.0,5.9127,5.9127,5.9047,5.9047,36000.0
2009-10-21 11:05:00,7.33,7.34,7.33,7.33,18400.0,5.9047,5.9127,5.9047,5.9047,18400.0
2009-10-21 11:10:00,7.34,7.34,7.3,7.31,75200.0,5.9127,5.9127,5.8805,5.8885,75200.0
2009-10-21 11:15:00,7.31,7.31,7.3,7.31,27200.0,5.8885,5.8885,5.8805,5.8885,27200.0
2009-10-21 11:20:00,7.31,7.31,7.3,7.31,16400.0,5.8885,5.8885,5.8805,5.8885,16400.0
2009-10-21 11:25:00,7.31,7.31,7.31,7.31,6800.0,5.8885,5.8885,5.8885,5.8885,6800.0
2009-10-21 11:30:00,7.31,7.31,7.3,7.31,29600.0,5.8885,5.8885,5.8805,5.8885,29600.0
2009-10-21 11:35:00,7.31,7.31,7.31,7.31,11200.0,5.8885,5.8885,5.8885,5.8885,11200.0
2009-10-21 11:40:00,7.31,7.31,7.31,7.31,3200.0,5.8885,5.8885,5.8885,5.8885,3200.0
2009-10-21 11:45:00,7.31,7.31,7.29,7.29,38800.0,5.8885,5.8885,5.8724,5.8724,38800.0
2009-10-21 11:50:00,7.29,7.29,7.28,7.29,16800.0,5.8724,5.8724,5.8644,5.8724,16800.0
2009-10-21 11:55:00,7.29,7.3,7.29,7.3,9600.0,5.8724,5.8805,5.8724,5.8805,9600.0
2009-10-21 12:00:00,7.3,7.31,7.3,7.3,11600.0,5.8805,5.8885,5.8805,5.8805,11600.0
2009-10-21 12:05:00,7.3,7.3,7.29,7.3,6000.0,5.8805,5.8805,5.8724,5.8805,6000.0
2009-10-21 12:10:00,7.29,7.3,7.28,7.28,15600.0,5.8724,5.8805,5.8644,5.8644,15600.0
2009-10-21 12:15:00,7.28,7.28,7.27,7.27,62000.0,5.8644,5.8644,5.8563,5.8563,62000.0
2009-10-21 12:20:00,7.28,7.28,7.27,7.28,18400.0,5.8644,5.8644,5.8563,5.8644,18400.0
2009-10-21 12:25:00,7.28,7.29,7.28,7.29,16800.0,5.8644,5.8724,5.8644,5.8724,16800.0
2009-10-21 12:30:00,7.29,7.29,7.28,7.28,37600.0,5.8724,5.8724,5.8644,5.8644,37600.0
2009-10-21 12:35:00,7.28,7.29,7.28,7.29,11200.0,5.8644,5.8724,5.8644,5.8724,11200.0
2009-10-21 12:40:00,7.29,7.29,7.29,7.29,11200.0,5.8724,5.8724,5.8724,5.8724,11200.0
2009-10-21 12:45:00,7.29,7.3,7.29,7.3,10000.0,5.8724,5.8805,5.8724,5.8805,10000.0
2009-10-21 12:50:00,7.29,7.3,7.29,7.3,3600.0,5.8724,5.8805,5.8724,5.8805,3600.0
2009-10-21 12:55:00,7.3,7.3,7.3,7.3,50800.0,5.8805,5.8805,5.8805,5.8805,50800.0
2009-10-21 13:00:00,7.29,7.3,7.29,7.29,2800.0,5.8724,5.8805,5.8724,5.8724,2800.0
2009-10-21 13:05:00,7.29,7.29,7.29,7.29,12800.0,5.8724,5.8724,5.8724,5.8724,12800.0
2009-10-21 13:10:00,7.29,7.3,7.29,7.29,36800.0,5.8724,5.8805,5.8724,5.8724,36800.0
2009-10-21 13:15:00,7.29,7.3,7.29,7.29,148400.0,5.8724,5.8805,5.8724,5.8724,148400.0
2009-10-21 13:20:00,7.29,7.3,7.29,7.29,84800.0,5.8724,5.8805,5.8724,5.8724,84800.0
2009-10-21 13:25:00,7.29,7.3,7.28,7.3,92400.0,5.8724,5.8805,5.8644,5.8805,92400.0
2009-10-21 13:30:00,7.29,7.29,7.28,7.28,33600.0,5.8724,5.8724,5.8644,5.8644,33600.0
2009-10-21 13:35:00,7.28,7.29,7.28,7.29,64400.0,5.8644,5.8724,5.8644,5.8724,64400.0
2009-10-21 13:40:00,7.29,7.29,7.28,7.28,10400.0,5.8724,5.8724,5.8644,5.8644,10400.0
2009-10-21 13:45:00,7.28,7.28,7.28,7.28,20800.0,5.8644,5.8644,5.8644,5.8644,20800.0
2009-10-21 13:50:00,7.28,7.28,7.28,7.28,14400.0,5.8644,5.8644,5.8644,5.8644,14400.0
2009-10-21 13:55:00,7.28,7.3,7.28,7.3,32400.0,5.8644,5.8805,5.8644,5.8805,32400.0
2009-10-21 14:00:00,7.3,7.3,7.29,7.29,16400.0,5.8805,5.8805,5.8724,5.8724,16400.0
2009-10-21 14:05:00,7.29,7.3,7.29,7.3,19600.0,5.8724,5.8805,5.8724,5.8805,19600.0
2009-10-21 14:10:00,7.29,7.29,7.28,7.28,8000.0,5.8724,5.8724,5.8644,5.8644,8000.0
2009-10-21 14:15:00,7.28,7.28,7.27,7.28,26400.0,5.8644,5.8644,5.8563,5.8644,26400.0
2009-10-21 14:20:00,7.28,7.28,7.27,7.28,17600.0,5.8644,5.8644,5.8563,5.8644,17600.0
2009-10-21 14:25:00,7.28,7.28,7.28,7.28,11600.0,5.8644,5.8644,5.8644,5.8644,11600.0
2009-10-21 14:30:00,7.28,7.29,7.27,7.27,44400.0,5.8644,5.8724,5.8563,5.8563,44400.0
2009-10-21 14:35:00,7.27,7.28,7.27,7.27,23600.0,5.8563,5.8644,5.8563,5.8563,23600.0
2009-10-21 14:40:00,7.27,7.28,7.27,7.27,9200.0,5.8563,5.8644,5.8563,5.8563,9200.0
2009-10-21 14:45:00,7.28,7.29,7.27,7.29,20800.0,5.8644,5.8724,5.8563,5.8724,20800.0
2009-10-21 14:50:00,7.29,7.29,7.28,7.28,13200.0,5.8724,5.8724,5.8644,5.8644,13200.0
2009-10-21 14:55:00,7.28,7.29,7.28,7.29,6800.0,5.8644,5.8724,5.8644,5.8724,6800.0
2009-10-21 15:00:00,7.29,7.29,7.28,7.28,32400.0,5.8724,5.8724,5.8644,5.8644,32400.0
2009-10-21 15:05:00,7.28,7.28,7.27,7.27,176800.0,5.8644,5.8644,5.8563,5.8563,176800.0
2009-10-21 15:10:00,7.27,7.28,7.27,7.27,35200.0,5.8563,5.8644,5.8563,5.8563,35200.0
2009-10-21 15:15:00,7.27,7.27,7.26,7.26,60800.0,5.8563,5.8563,5.8483,5.8483,60800.0
2009-10-21 15:20:00,7.26,7.26,7.23,7.24,106400.0,5.8483,5.8483,5.8241,5.8322,106400.0
2009-10-21 15:25:00,7.24,7.24,7.23,7.24,147200.0,5.8322,5.8322,5.8241,5.8322,147200.0
2009-10-21 15:30:00,7.24,7.24,7.2,7.2,172400.0,5.8322,5.8322,5.7999,5.7999,172400.0
2009-10-21 15:35:00,7.2,7.21,7.19,7.21,148400.0,5.7999,5.808,5.7919,5.808,148400.0
2009-10-21 15:40:00,7.2,7.21,7.18,7.18,133600.0,5.7999,5.808,5.7838,5.7838,133600.0
2009-10-21 15:45:00,7.18,7.19,7.18,7.18,69200.0,5.7838,5.7919,5.7838,5.7838,69200.0
2009-10-21 15:50:00,7.18,7.19,7.18,7.18,100800.0,5.7838,5.7919,5.7838,5.7838,100800.0
2009-10-21 15:55:00,7.18,7.18,7.18,7.18,133200.0,5.7838,5.7838,5.7838,5.7838,133200.0
2009-10-22 09:30:00,7.18,7.23,7.17,7.18,99200.0,5.7838,5.8241,5.7758,5.7838,99200.0
2009-10-22 09:35:00,7.18,7.2,7.17,7.17,68400.0,5.7838,5.7999,5.7758,5.7758,68400.0
2009-10-22 09:40:00,7.17,7.17,7.14,7.14,83600.0,5.7758,5.7758,5.7516,5.7516,83600.0
2009-10-22 09:45:00,7.15,7.17,7.12,7.13,44000.0,5.7597,5.7758,5.7355,5.7435,44000.0
2009-10-22 09:50:00,7.13,7.15,7.12,7.15,45200.0,5.7435,5.7597,5.7355,5.7597,45200.0
2009-10-22 09:55:00,7.15,7.15,7.12,7.14,39200.0,5.7597,5.7597,5.7355,5.7516,39200.0
2009-10-22 10:00:00,7.14,7.14,7.1,7.11,166000.0,5.7516,5.7516,5.7194,5.7274,166000.0
2009-10-22 10:05:00,7.12,7.13,7.1,7.13,71600.0,5.7355,5.7435,5.7194,5.7435,71600.0
2009-10-22 10:10:00,7.13,7.13,7.12,7.13,204400.0,5.7435,5.7435,5.7355,5.7435,204400.0
2009-10-22 10:15:00,7.13,7.13,7.12,7.13,52400.0,5.7435,5.7435,5.7355,5.7435,52400.0
2009-10-22 10:20:00,7.13,7.14,7.12,7.12,97600.0,5.7435,5.7516,5.7355,5.7355,97600.0
2009-10-22 10:25:00,7.12,7.14,7.12,7.14,59200.0,5.7355,5.7516,5.7355,5.7516,59200.0
2009-10-22 10:30:00,7.14,7.14,7.12,7.13,167600.0,5.7516,5.7516,5.7355,5.7435,167600.0
2009-10-22 10:35:00,7.13,7.15,7.13,7.14,38400.0,5.7435,5.7597,5.7435,5.7516,38400.0
2009-10-22 10:40:00,7.14,7.15,7.13,7.14,40000.0,5.7516,5.7597,5.7435,5.7516,40000.0
2009-10-22 10:45:00,7.14,7.14,7.13,7.13,28800.0,5.7516,5.7516,5.7435,5.7435,28800.0
2009-10-22 10:50:00,7.14,7.14,7.13,7.14,19600.0,5.7516,5.7516,5.7435,5.7516,19600.0
2009-10-22 10:55:00,7.14,7.14,7.12,7.13,142000.0,5.7516,5.7516,5.7355,5.7435,142000.0
2009-10-22 11:00:00,7.13,7.13,7.12,7.13,58400.0,5.7435,5.7435,5.7355,5.7435,58400.0
2009-10-22 11:05:00,7.13,7.13,7.12,7.13,55200.0,5.7435,5.7435,5.7355,5.7435,55200.0
2009-10-22 11:10:00,7.13,7.13,7.12,7.12,214400.0,5.7435,5.7435,5.7355,5.7355,214400.0
2009-10-22 11:15:00,7.12,7.12,7.12,7.12,88000.0,5.7355,5.7355,5.7355,5.7355,88000.0
2009-10-22 11:20:00,7.12,7.13,7.12,7.12,178800.0,5.7355,5.7435,5.7355,5.7355,178800.0
2009-10-22 11:25:00,7.12,7.13,7.11,7.11,29600.0,5.7355,5.7435,5.7274,5.7274,29600.0
2009-10-22 11:30:00,7.11,7.12,7.11,7.11,31600.0,5.7274,5.7355,5.7274,5.7274,31600.0
2009-10-22 11:35:00,7.11,7.11,7.11,7.11,11600.0,5.7274,5.7274,5.7274,5.7274,11600.0
2009-10-22 11:40:00,7.11,7.12,7.11,7.12,9200.0,5.7274,5.7355,5.7274,5.7355,9200.0
2009-10-22 11:45:00,7.12,7.12,7.11,7.12,12400.0,5.7355,5.7355,5.7274,5.7355,12400.0
2009-10-22 11:50:00,7.12,7.12,7.1,7.12,42800.0,5.7355,5.7355,5.7194,5.7355,42800.0
2009-10-22 11:55:00,7.12,7.13,7.12,7.12,34800.0,5.7355,5.7435,5.7355,5.7355,34800.0
2009-10-22 12:00:00,7.13,7.13,7.12,7.13,126800.0,5.7435,5.7435,5.7355,5.7435,126800.0
2009-10-22 12:05:00,7.13,7.13,7.12,7.12,72400.0,5.7435,5.7435,5.7355,5.7355,72400.0
2009-10-22 12:10:00,7.12,7.13,7.12,7.12,82400.0,5.7355,5.7435,5.7355,5.7355,82400.0
2009-10-22 12:15:00,7.12,7.12,7.12,7.12,27200.0,5.7355,5.7355,5.7355,5.7355,27200.0
2009-10-22 12:20:00,7.12,7.12,7.11,7.11,28800.0,5.7355,5.7355,5.7274,5.7274,28800.0
2009-10-22 12:25:00,7.11,7.12,7.1,7.1,82000.0,5.7274,5.7355,5.7194,5.7194,82000.0
2009-10-22 12:30:00,7.1,7.1,7.1,7.1,124000.0,5.7194,5.7194,5.7194,5.7194,124000.0
2009-10-22 12:35:00,7.1,7.1,7.09,7.1,79600.0,5.7194,5.7194,5.7113,5.7194,79600.0
2009-10-22 12:40:00,7.1,7.1,7.1,7.1,43600.0,5.7194,5.7194,5.7194,5.7194,43600.0
2009-10-22 12:45:00,7.1,7.11,7.1,7.11,64000.0,5.7194,5.7274,5.7194,5.7274,64000.0
2009-10-22 12:50:00,7.11,7.12,7.11,7.11,37200.0,5.7274,5.7355,5.7274,5.7274,37200.0
2009-10-22 12:55:00,7.11,7.12,7.11,7.12,38400.0,5.7274,5.7355,5.7274,5.7355,38400.0
2009-10-22 13:00:00,7.12,7.13,7.12,7.12,37600.0,5.7355,5.7435,5.7355,5.7355,37600.0
2009-10-22 13:05:00,7.12,7.13,7.12,7.12,70400.0,5.7355,5.7435,5.7355,5.7355,70400.0
2009-10-22 13:10:00,7.12,7.12,7.12,7.12,26800.0,5.7355,5.7355,5.7355,5.7355,26800.0
2009-10-22 13:15:00,7.12,7.12,7.12,7.12,24000.0,5.7355,5.7355,5.7355,5.7355,24000.0
2009-10-22 13:20:00,7.12,7.13,7.12,7.13,44000.0,5.7355,5.7435,5.7355,5.7435,44000.0
2009-10-22 13:25:00,7.13,7.13,7.12,7.12,50400.0,5.7435,5.7435,5.7355,5.7355,50400.0
2009-10-22 13:30:00,7.12,7.12,7.12,7.12,77600.0,5.7355,5.7355,5.7355,5.7355,77600.0
2009-10-22 13:35:00,7.12,7.13,7.12,7.13,41600.0,5.7355,5.7435,5.7355,5.7435,41600.0
2009-10-22 13:40:00,7.13,7.13,7.12,7.12,67200.0,5.7435,5.7435,5.7355,5.7355,67200.0
2009-10-22 13:45:00,7.12,7.12,7.12,7.12,50400.0,5.7355,5.7355,5.7355,5.7355,50400.0
2009-10-22 13:50:00,7.12,7.12,7.12,7.12,68800.0,5.7355,5.7355,5.7355,5.7355,68800.0
2009-10-22 13:55:00,7.12,7.12,7.12,7.12,23200.0,5.7355,5.7355,5.7355,5.7355,23200.0
2009-10-22 14:00:00,7.12,7.13,7.12,7.13,107200.0,5.7355,5.7435,5.7355,5.7435,107200.0
2009-10-22 14:05:00,7.13,7.13,7.13,7.13,96000.0,5.7435,5.7435,5.7435,5.7435,96000.0
2009-10-22 14:10:00,7.13,7.14,7.13,7.14,90400.0,5.7435,5.7516,5.7435,5.7516,90400.0
2009-10-22 14:15:00,7.14,7.15,7.14,7.15,52800.0,5.7516,5.7597,5.7516,5.7597,52800.0
2009-10-22 14:20:00,7.15,7.16,7.14,7.16,54800.0,5.7597,5.7677,5.7516,5.7677,54800.0
2009-10-22 14:25:00,7.16,7.16,7.15,7.16,46400.0,5.7677,5.7677,5.7597,5.7677,46400.0
2009-10-22 14:30:00,7.16,7.16,7.15,7.16,58400.0,5.7677,5.7677,5.7597,5.7677,58400.0
2009-10-22 14:35:00,7.16,7.17,7.16,7.17,56000.0,5.7677,5.7758,5.7677,5.7758,56000.0
2009-10-22 14:40:00,7.17,7.17,7.16,7.16,86000.0,5.7758,5.7758,5.7677,5.7677,86000.0
2009-10-22 14:45:00,7.16,7.16,7.15,7.15,188400.0,5.7677,5.7677,5.7597,5.7597,188400.0
2009-10-22 14:50:00,7.15,7.17,7.15,7.17,50800.0,5.7597,5.7758,5.7597,5.7758,50800.0
2009-10-22 14:55:00,7.17,7.18,7.17,7.18,83600.0,5.7758,5.7838,5.7758,5.7838,83600.0
2009-10-22 15:00:00,7.18,7.2,7.18,7.2,209600.0,5.7838,5.7999,5.7838,5.7999,209600.0
2009-10-22 15:05:00,7.2,7.2,7.2,7.2,114400.0,5.7999,5.7999,5.7999,5.7999,114400.0
2009-10-22 15:10:00,7.2,7.21,7.19,7.19,193600.0,5.7999,5.808,5.7919,5.7919,193600.0
2009-10-22 15:15:00,7.19,7.19,7.18,7.19,243200.0,5.7919,5.7919,5.7838,5.7919,243200.0
2009-10-22 15:20:00,7.18,7.19,7.18,7.18,225600.0,5.7838,5.7919,5.7838,5.7838,225600.0
2009-10-22 15:25:00,7.18,7.18,7.17,7.17,183200.0,5.7838,5.7838,5.7758,5.7758,183200.0
2009-10-22 15:30:00,7.17,7.18,7.17,7.18,106800.0,5.7758,5.7838,5.7758,5.7838,106800.0
2009-10-22 15:35:00,7.18,7.18,7.17,7.18,162800.0,5.7838,5.7838,5.7758,5.7838,162800.0
2009-10-22 15:40:00,7.18,7.18,7.18,7.18,115600.0,5.7838,5.7838,5.7838,5.7838,115600.0
2009-10-22 15:45:00,7.18,7.19,7.18,7.18,437200.0,5.7838,5.7919,5.7838,5.7838,437200.0
2009-10-22 15:50:00,7.19,7.2,7.18,7.2,404800.0,5.7919,5.7999,5.7838,5.7999,404800.0
2009-10-22 15:55:00,7.2,7.2,7.18,7.19,755600.0,5.7999,5.7999,5.7838,5.7919,755600.0
2009-10-23 09:30:00,7.17,7.17,7.1,7.14,151600.0,5.7758,5.7758,5.7194,5.7516,151600.0
2009-10-23 09:35:00,7.14,7.15,7.12,7.15,70000.0,5.7516,5.7597,5.7355,5.7597,70000.0
2009-10-23 09:40:00,7.15,7.17,7.14,7.15,84800.0,5.7597,5.7758,5.7516,5.7597,84800.0
2009-10-23 09:45:00,7.15,7.15,7.11,7.14,75200.0,5.7597,5.7597,5.7274,5.7516,75200.0
2009-10-23 09:50:00,7.14,7.15,7.14,7.14,46400.0,5.7516,5.7597,5.7516,5.7516,46400.0
2009-10-23 09:55:00,7.14,7.15,7.13,7.15,59200.0,5.7516,5.7597,5.7435,5.7597,59200.0
2009-10-23 10:00:00,7.14,7.16,7.09,7.1,170800.0,5.7516,5.7677,5.7113,5.7194,170800.0
2009-10-23 10:05:00,7.1,7.12,7.09,7.1,63600.0,5.7194,5.7355,5.7113,5.7194,63600.0
2009-10-23 10:10:00,7.1,7.1,7.09,7.1,128000.0,5.7194,5.7194,5.7113,5.7194,128000.0
2009-10-23 10:15:00,7.1,7.11,7.09,7.11,130000.0,5.7194,5.7274,5.7113,5.7274,130000.0
2009-10-23 10:20:00,7.12,7.13,7.11,7.12,124800.0,5.7355,5.7435,5.7274,5.7355,124800.0
2009-10-23 10:25:00,7.12,7.13,7.12,7.13,104800.0,5.7355,5.7435,5.7355,5.7435,104800.0
2009-10-23 10:30:00,7.13,7.13,7.09,7.1,173600.0,5.7435,5.7435,5.7113,5.7194,173600.0
2009-10-23 10:35:00,7.1,7.11,7.09,7.11,80800.0,5.7194,5.7274,5.7113,5.7274,80800.0
2009-10-23 10:40:00,7.11,7.11,7.11,7.11,25600.0,5.7274,5.7274,5.7274,5.7274,25600.0
2009-10-23 10:45:00,7.11,7.11,7.09,7.1,68800.0,5.7274,5.7274,5.7113,5.7194,68800.0
2009-10-23 10:50:00,7.1,7.1,7.08,7.09,197600.0,5.7194,5.7194,5.7033,5.7113,197600.0
2009-10-23 10:55:00,7.09,7.09,7.06,7.06,101200.0,5.7113,5.7113,5.6872,5.6872,101200.0
2009-10-23 11:00:00,7.06,7.07,7.06,7.06,116800.0,5.6872,5.6952,5.6872,5.6872,116800.0
2009-10-23 11:05:00,7.06,7.06,7.05,7.06,60000.0,5.6872,5.6872,5.6791,5.6872,60000.0
2009-10-23 11:10:00,7.06,7.06,7.06,7.06,54800.0,5.6872,5.6872,5.6872,5.6872,54800.0
2009-10-23 11:15:00,7.06,7.06,7.03,7.04,212400.0,5.6872,5.6872,5.663,5.671,212400.0
2009-10-23 11:20:00,7.04,7.05,7.03,7.05,138800.0,5.671,5.6791,5.663,5.6791,138800.0
2009-10-23 11:25:00,7.05,7.06,7.04,7.05,44400.0,5.6791,5.6872,5.671,5.6791,44400.0
2009-10-23 11:30:00,7.05,7.06,7.05,7.05,29200.0,5.6791,5.6872,5.6791,5.6791,29200.0
2009-10-23 11:35:00,7.05,7.05,7.05,7.05,29600.0,5.6791,5.6791,5.6791,5.6791,29600.0
2009-10-23 11:40:00,7.05,7.05,7.04,7.05,296000.0,5.6791,5.6791,5.671,5.6791,296000.0
2009-10-23 11:45:00,7.05,7.07,7.05,7.07,30000.0,5.6791,5.6952,5.6791,5.6952,30000.0
2009-10-23 11:50:00,7.07,7.08,7.07,7.07,36800.0,5.6952,5.7033,5.6952,5.6952,36800.0
2009-10-23 11:55:00,7.07,7.07,7.06,7.07,17600.0,5.6952,5.6952,5.6872,5.6952,17600.0
2009-10-23 12:00:00,7.07,7.08,7.07,7.08,9600.0,5.6952,5.7033,5.6952,5.7033,9600.0
2009-10-23 12:05:00,7.08,7.08,7.07,7.08,12800.0,5.7033,5.7033,5.6952,5.7033,12800.0
2009-10-23 12:10:00,7.08,7.08,7.07,7.07,18800.0,5.7033,5.7033,5.6952,5.6952,18800.0
2009-10-23 12:15:00,7.07,7.07,7.07,7.07,10400.0,5.6952,5.6952,5.6952,5.6952,10400.0
2009-10-23 12:20:00,7.07,7.07,7.07,7.07,26400.0,5.6952,5.6952,5.6952,5.6952,26400.0
2009-10-23 12:25:00,7.07,7.08,7.07,7.08,26400.0,5.6952,5.7033,5.6952,5.7033,26400.0
2009-10-23 12:30:00,7.08,7.08,7.07,7.07,19200.0,5.7033,5.7033,5.6952,5.6952,19200.0
2009-10-23 12:35:00,7.08,7.09,7.08,7.09,30000.0,5.7033,5.7113,5.7033,5.7113,30000.0
2009-10-23 12:40:00,7.08,7.08,7.08,7.08,19200.0,5.7033,5.7033,5.7033,5.7033,19200.0
2009-10-23 12:45:00,7.09,7.1,7.09,7.1,6000.0,5.7113,5.7194,5.7113,5.7194,6000.0
2009-10-23 12:50:00,7.1,7.1,7.09,7.09,8800.0,5.7194,5.7194,5.7113,5.7113,8800.0
2009-10-23 12:55:00,7.09,7.09,7.08,7.08,14400.0,5.7113,5.7113,5.7033,5.7033,14400.0
2009-10-23 13:00:00,7.08,7.08,7.07,7.07,41600.0,5.7033,5.7033,5.6952,5.6952,41600.0
2009-10-23 13:05:00,7.07,7.07,7.07,7.07,18800.0,5.6952,5.6952,5.6952,5.6952,18800.0
2009-10-23 13:10:00,7.07,7.08,7.07,7.08,32800.0,5.6952,5.7033,5.6952,5.7033,32800.0
2009-10-23 13:15:00,7.08,7.09,7.08,7.08,24400.0,5.7033,5.7113,5.7033,5.7033,24400.0
2009-10-23 13:20:00,7.08,7.08,7.06,7.07,44400.0,5.7033,5.7033,5.6872,5.6952,44400.0
2009-10-23 13:25:00,7.07,7.07,7.06,7.07,94000.0,5.6952,5.6952,5.6872,5.6952,94000.0
2009-10-23 13:30:00,7.07,7.07,7.05,7.05,105200.0,5.6952,5.6952,5.6791,5.6791,105200.0
2009-10-23 13:35:00,7.05,7.06,7.04,7.05,70000.0,5.6791,5.6872,5.671,5.6791,70000.0
2009-10-23 13:40:00,7.05,7.06,7.05,7.05,46800.0,5.6791,5.6872,5.6791,5.6791,46800.0
2009-10-23 13:45:00,7.05,7.05,7.04,7.04,34000.0,5.6791,5.6791,5.671,5.671,34000.0
2009-10-23 13:50:00,7.05,7.05,7.04,7.05,38800.0,5.6791,5.6791,5.671,5.6791,38800.0
2009-10-23 13:55:00,7.05,7.05,7.05,7.05,28000.0,5.6791,5.6791,5.6791,5.6791,28000.0
2009-10-23 14:00:00,7.05,7.05,7.04,7.04,37600.0,5.6791,5.6791,5.671,5.671,37600.0
2009-10-23 14:05:00,7.04,7.05,7.03,7.04,48800.0,5.671,5.6791,5.663,5.671,48800.0
2009-10-23 14:10:00,7.04,7.05,7.04,7.05,18800.0,5.671,5.6791,5.671,5.6791,18800.0
2009-10-23 14:15:00,7.05,7.05,7.05,7.05,23600.0,5.6791,5.6791,5.6791,5.6791,23600.0
2009-10-23 14:20:00,7.05,7.06,7.05,7.06,71600.0,5.6791,5.6872,5.6791,5.6872,71600.0
2009-10-23 14:25:00,7.06,7.06,7.04,7.04,25200.0,5.6872,5.6872,5.671,5.671,25200.0
2009-10-23 14:30:00,7.05,7.05,7.04,7.05,24000.0,5.6791,5.6791,5.671,5.6791,24000.0
2009-10-23 14:35:00,7.05,7.05,7.04,7.04,240800.0,5.6791,5.6791,5.671,5.671,240800.0
2009-10-23 14:40:00,7.04,7.05,7.03,7.04,51600.0,5.671,5.6791,5.663,5.671,51600.0
2009-10-23 14:45:00,7.05,7.05,7.04,7.05,78800.0,5.6791,5.6791,5.671,5.6791,78800.0
2009-10-23 14:50:00,7.05,7.05,7.03,7.03,68000.0,5.6791,5.6791,5.663,5.663,68000.0
2009-10-23 14:55:00,7.03,7.04,7.03,7.04,22400.0,5.663,5.671,5.663,5.671,22400.0
2009-10-23 15:00:00,7.04,7.04,7.03,7.03,57600.0,5.671,5.671,5.663,5.663,57600.0
2009-10-23 15:05:00,7.03,7.05,7.03,7.04,47200.0,5.663,5.6791,5.663,5.671,47200.0
2009-10-23 15:10:00,7.05,7.06,7.04,7.06,54400.0,5.6791,5.6872,5.671,5.6872,54400.0
2009-10-23 15:15:00,7.06,7.06,7.05,7.05,44800.0,5.6872,5.6872,5.6791,5.6791,44800.0
2009-10-23 15:20:00,7.05,7.06,7.05,7.05,62000.0,5.6791,5.6872,5.6791,5.6791,62000.0
2009-10-23 15:25:00,7.05,7.05,7.03,7.04,78800.0,5.6791,5.6791,5.663,5.671,78800.0
2009-10-23 15:30:00,7.04,7.04,7.03,7.03,79200.0,5.671,5.671,5.663,5.663,79200.0
2009-10-23 15:35:00,7.04,7.04,7.02,7.03,146400.0,5.671,5.671,5.6549,5.663,146400.0
2009-10-23 15:40:00,7.03,7.03,7.02,7.03,221200.0,5.663,5.663,5.6549,5.663,221200.0
2009-10-23 15:45:00,7.03,7.03,7.02,7.03,180800.0,5.663,5.663,5.6549,5.663,180800.0
2009-10-23 15:50:00,7.03,7.03,7.03,7.03,198400.0,5.663,5.663,5.663,5.663,198400.0
2009-10-23 15:55:00,7.03,7.03,7.03,7.03,310000.0,5.663,5.663,5.663,5.663,310000.0
2009-10-26 09:30:00,7.08,7.08,7.0,7.05,69600.0,5.7033,5.7033,5.6388,5.6791,69600.0
2009-10-26 09:35:00,7.05,7.07,7.04,7.07,49600.0,5.6791,5.6952,5.671,5.6952,49600.0
2009-10-26 09:40:00,7.07,7.08,7.05,7.07,52400.0,5.6952,5.7033,5.6791,5.6952,52400.0
2009-10-26 09:45:00,7.07,7.13,7.07,7.12,111600.0,5.6952,5.7435,5.6952,5.7355,111600.0
2009-10-26 09:50:00,7.12,7.14,7.11,7.13,70800.0,5.7355,5.7516,5.7274,5.7435,70800.0
2009-10-26 09:55:00,7.14,7.15,7.13,7.14,66800.0,5.7516,5.7597,5.7435,5.7516,66800.0
2009-10-26 10:00:00,7.14,7.17,7.14,7.15,178400.0,5.7516,5.7758,5.7516,5.7597,178400.0
2009-10-26 10:05:00,7.15,7.16,7.15,7.15,85200.0,5.7597,5.7677,5.7597,5.7597,85200.0
2009-10-26 10:10:00,7.15,7.17,7.15,7.16,56400.0,5.7597,5.7758,5.7597,5.7677,56400.0
2009-10-26 10:15:00,7.16,7.17,7.15,7.15,80800.0,5.7677,5.7758,5.7597,5.7597,80800.0
2009-10-26 10:20:00,7.16,7.16,7.14,7.15,68000.0,5.7677,5.7677,5.7516,5.7597,68000.0
2009-10-26 10:25:00,7.14,7.16,7.14,7.16,41600.0,5.7516,5.7677,5.7516,5.7677,41600.0
2009-10-26 10:30:00,7.16,7.16,7.15,7.16,64000.0,5.7677,5.7677,5.7597,5.7677,64000.0
2009-10-26 10:35:00,7.16,7.17,7.16,7.17,73200.0,5.7677,5.7758,5.7677,5.7758,73200.0
2009-10-26 10:40:00,7.17,7.17,7.16,7.17,62800.0,5.7758,5.7758,5.7677,5.7758,62800.0
2009-10-26 10:45:00,7.17,7.17,7.16,7.17,45600.0,5.7758,5.7758,5.7677,5.7758,45600.0
2009-10-26 10:50:00,7.16,7.17,7.16,7.17,29200.0,5.7677,5.7758,5.7677,5.7758,29200.0
2009-10-26 10:55:00,7.17,7.18,7.16,7.18,60400.0,5.7758,5.7838,5.7677,5.7838,60400.0
2009-10-26 11:00:00,7.18,7.18,7.17,7.17,30800.0,5.7838,5.7838,5.7758,5.7758,30800.0
2009-10-26 11:05:00,7.17,7.19,7.17,7.18,42800.0,5.7758,5.7919,5.7758,5.7838,42800.0
2009-10-26 11:10:00,7.18,7.18,7.16,7.16,46400.0,5.7838,5.7838,5.7677,5.7677,46400.0
2009-10-26 11:15:00,7.16,7.16,7.15,7.15,104400.0,5.7677,5.7677,5.7597,5.7597,104400.0
2009-10-26 11:20:00,7.15,7.16,7.15,7.15,40800.0,5.7597,5.7677,5.7597,5.7597,40800.0
2009-10-26 11:25:00,7.15,7.16,7.15,7.15,46000.0,5.7597,5.7677,5.7597,5.7597,46000.0
2009-10-26 11:30:00,7.15,7.15,7.1,7.11,118400.0,5.7597,5.7597,5.7194,5.7274,118400.0
2009-10-26 11:35:00,7.11,7.11,7.09,7.11,112400.0,5.7274,5.7274,5.7113,5.7274,112400.0
2009-10-26 11:40:00,7.11,7.11,7.09,7.09,56000.0,5.7274,5.7274,5.7113,5.7113,56000.0
2009-10-26 11:45:00,7.09,7.1,7.08,7.09,42800.0,5.7113,5.7194,5.7033,5.7113,42800.0
2009-10-26 11:50:00,7.09,7.09,7.07,7.08,26000.0,5.7113,5.7113,5.6952,5.7033,26000.0
2009-10-26 11:55:00,7.08,7.08,7.05,7.05,53200.0,5.7033,5.7033,5.6791,5.6791,53200.0
2009-10-26 12:00:00,7.05,7.06,7.03,7.03,65200.0,5.6791,5.6872,5.663,5.663,65200.0
2009-10-26 12:05:00,7.03,7.05,7.03,7.05,75200.0,5.663,5.6791,5.663,5.6791,75200.0
2009-10-26 12:10:00,7.05,7.07,7.05,7.07,36800.0,5.6791,5.6952,5.6791,5.6952,36800.0
2009-10-26 12:15:00,7.07,7.07,7.06,7.07,44800.0,5.6952,5.6952,5.6872,5.6952,44800.0
2009-10-26 12:20:00,7.07,7.07,7.05,7.06,100800.0,5.6952,5.6952,5.6791,5.6872,100800.0
2009-10-26 12:25:00,7.06,7.07,7.06,7.06,258400.0,5.6872,5.6952,5.6872,5.6872,258400.0
2009-10-26 12:30:00,7.06,7.06,7.05,7.06,62800.0,5.6872,5.6872,5.6791,5.6872,62800.0
2009-10-26 12:35:00,7.06,7.06,7.04,7.06,39200.0,5.6872,5.6872,5.671,5.6872,39200.0
2009-10-26 12:40:00,7.06,7.07,7.06,7.06,46400.0,5.6872,5.6952,5.6872,5.6872,46400.0
2009-10-26 12:45:00,7.06,7.06,7.05,7.05,73600.0,5.6872,5.6872,5.6791,5.6791,73600.0
2009-10-26 12:50:00,7.06,7.06,7.06,7.06,22400.0,5.6872,5.6872,5.6872,5.6872,22400.0
2009-10-26 12:55:00,7.06,7.06,7.05,7.05,124400.0,5.6872,5.6872,5.6791,5.6791,124400.0
2009-10-26 13:00:00,7.05,7.05,7.05,7.05,20800.0,5.6791,5.6791,5.6791,5.6791,20800.0
2009-10-26 13:05:00,7.05,7.06,7.05,7.06,12400.0,5.6791,5.6872,5.6791,5.6872,12400.0
2009-10-26 13:10:00,7.06,7.06,7.05,7.05,26000.0,5.6872,5.6872,5.6791,5.6791,26000.0
2009-10-26 13:15:00,7.06,7.06,7.05,7.05,18400.0,5.6872,5.6872,5.6791,5.6791,18400.0
2009-10-26 13:20:00,7.05,7.05,7.04,7.05,29600.0,5.6791,5.6791,5.671,5.6791,29600.0
2009-10-26 13:25:00,7.04,7.06,7.04,7.05,44400.0,5.671,5.6872,5.671,5.6791,44400.0
2009-10-26 13:30:00,7.05,7.06,7.05,7.06,43200.0,5.6791,5.6872,5.6791,5.6872,43200.0
2009-10-26 13:35:00,7.06,7.07,7.06,7.06,47600.0,5.6872,5.6952,5.6872,5.6872,47600.0
2009-10-26 13:40:00,7.06,7.08,7.06,7.06,28400.0,5.6872,5.7033,5.6872,5.6872,28400.0
2009-10-26 13:45:00,7.06,7.07,7.05,7.05,102000.0,5.6872,5.6952,5.6791,5.6791,102000.0
2009-10-26 13:50:00,7.05,7.05,7.05,7.05,31600.0,5.6791,5.6791,5.6791,5.6791,31600.0
2009-10-26 13:55:00,7.05,7.06,7.05,7.05,24000.0,5.6791,5.6872,5.6791,5.6791,24000.0
2009-10-26 14:00:00,7.05,7.06,7.05,7.06,21200.0,5.6791,5.6872,5.6791,5.6872,21200.0
2009-10-26 14:05:00,7.06,7.07,7.06,7.06,29200.0,5.6872,5.6952,5.6872,5.6872,29200.0
2009-10-26 14:10:00,7.06,7.07,7.06,7.07,37600.0,5.6872,5.6952,5.6872,5.6952,37600.0
2009-10-26 14:15:00,7.07,7.07,7.06,7.07,146800.0,5.6952,5.6952,5.6872,5.6952,146800.0
2009-10-26 14:20:00,7.07,7.08,7.07,7.08,40000.0,5.6952,5.7033,5.6952,5.7033,40000.0
2009-10-26 14:25:00,7.08,7.09,7.08,7.09,40800.0,5.7033,5.7113,5.7033,5.7113,40800.0
2009-10-26 14:30:00,7.09,7.09,7.08,7.08,44400.0,5.7113,5.7113,5.7033,5.7033,44400.0
2009-10-26 14:35:00,7.08,7.1,7.08,7.1,64000.0,5.7033,5.7194,5.7033,5.7194,64000.0
2009-10-26 14:40:00,7.1,7.1,7.09,7.09,17200.0,5.7194,5.7194,5.7113,5.7113,17200.0
2009-10-26 14:45:00,7.09,7.09,7.08,7.09,43200.0,5.7113,5.7113,5.7033,5.7113,43200.0
2009-10-26 14:50:00,7.09,7.09,7.09,7.09,83200.0,5.7113,5.7113,5.7113,5.7113,83200.0
2009-10-26 14:55:00,7.09,7.1,7.08,7.09,100800.0,5.7113,5.7194,5.7033,5.7113,100800.0
2009-10-26 15:00:00,7.09,7.09,7.09,7.09,46000.0,5.7113,5.7113,5.7113,5.7113,46000.0
2009-10-26 15:05:00,7.09,7.09,7.09,7.09,114400.0,5.7113,5.7113,5.7113,5.7113,114400.0
2009-10-26 15:10:00,7.09,7.1,7.09,7.1,84000.0,5.7113,5.7194,5.7113,5.7194,84000.0
2009-10-26 15:15:00,7.09,7.1,7.09,7.09,67600.0,5.7113,5.7194,5.7113,5.7113,67600.0
2009-10-26 15:20:00,7.09,7.1,7.09,7.1,103600.0,5.7113,5.7194,5.7113,5.7194,103600.0
2009-10-26 15:25:00,7.09,7.1,7.08,7.09,159200.0,5.7113,5.7194,5.7033,5.7113,159200.0
2009-10-26 15:30:00,7.09,7.1,7.08,7.1,78800.0,5.7113,5.7194,5.7033,5.7194,78800.0
2009-10-26 15:35:00,7.1,7.1,7.09,7.09,85600.0,5.7194,5.7194,5.7113,5.7113,85600.0
2009-10-26 15:40:00,7.09,7.1,7.09,7.1,128000.0,5.7113,5.7194,5.7113,5.7194,128000.0
2009-10-26 15:45:00,7.1,7.11,7.1,7.11,105200.0,5.7194,5.7274,5.7194,5.7274,105200.0
2009-10-26 15:50:00,7.11,7.11,7.09,7.09,99200.0,5.7274,5.7274,5.7113,5.7113,99200.0
2009-10-26 15:55:00,7.1,7.1,7.08,7.08,415200.0,5.7194,5.7194,5.7033,5.7033,415200.0
2009-10-27 09:30:00,7.1,7.15,7.06,7.11,48000.0,5.7194,5.7597,5.6872,5.7274,48000.0
2009-10-27 09:35:00,7.12,7.12,7.09,7.1,20800.0,5.7355,5.7355,5.7113,5.7194,20800.0
2009-10-27 09:40:00,7.11,7.13,7.11,7.12,56400.0,5.7274,5.7435,5.7274,5.7355,56400.0
2009-10-27 09:45:00,7.12,7.15,7.12,7.15,52800.0,5.7355,5.7597,5.7355,5.7597,52800.0
2009-10-27 09:50:00,7.15,7.16,7.15,7.15,54800.0,5.7597,5.7677,5.7597,5.7597,54800.0
2009-10-27 09:55:00,7.15,7.16,7.15,7.15,68000.0,5.7597,5.7677,5.7597,5.7597,68000.0
2009-10-27 10:00:00,7.14,7.14,7.08,7.12,327600.0,5.7516,5.7516,5.7033,5.7355,327600.0
2009-10-27 10:05:00,7.12,7.13,7.1,7.12,50800.0,5.7355,5.7435,5.7194,5.7355,50800.0
2009-10-27 10:10:00,7.12,7.14,7.11,7.14,69200.0,5.7355,5.7516,5.7274,5.7516,69200.0
2009-10-27 10:15:00,7.14,7.15,7.13,7.13,48800.0,5.7516,5.7597,5.7435,5.7435,48800.0
2009-10-27 10:20:00,7.13,7.14,7.12,7.13,67200.0,5.7435,5.7516,5.7355,5.7435,67200.0
2009-10-27 10:25:00,7.12,7.14,7.12,7.13,82000.0,5.7355,5.7516,5.7355,5.7435,82000.0
2009-10-27 10:30:00,7.13,7.13,7.12,7.12,45200.0,5.7435,5.7435,5.7355,5.7355,45200.0
2009-10-27 10:35:00,7.12,7.13,7.11,7.13,28000.0,5.7355,5.7435,5.7274,5.7435,28000.0
2009-10-27 10:40:00,7.13,7.15,7.13,7.13,44400.0,5.7435,5.7597,5.7435,5.7435,44400.0
2009-10-27 10:45:00,7.13,7.14,7.13,7.14,25200.0,5.7435,5.7516,5.7435,5.7516,25200.0
2009-10-27 10:50:00,7.14,7.14,7.11,7.12,18400.0,5.7516,5.7516,5.7274,5.7355,18400.0
2009-10-27 10:55:00,7.12,7.13,7.11,7.11,18800.0,5.7355,5.7435,5.7274,5.7274,18800.0
2009-10-27 11:00:00,7.11,7.12,7.1,7.1,13200.0,5.7274,5.7355,5.7194,5.7194,13200.0
2009-10-27 11:05:00,7.1,7.11,7.1,7.11,16400.0,5.7194,5.7274,5.7194,5.7274,16400.0
2009-10-27 11:10:00,7.11,7.12,7.11,7.12,20400.0,5.7274,5.7355,5.7274,5.7355,20400.0
2009-10-27 11:15:00,7.11,7.12,7.1,7.12,39200.0,5.7274,5.7355,5.7194,5.7355,39200.0
2009-10-27 11:20:00,7.12,7.12,7.11,7.12,14800.0,5.7355,5.7355,5.7274,5.7355,14800.0
2009-10-27 11:25:00,7.12,7.12,7.12,7.12,16800.0,5.7355,5.7355,5.7355,5.7355,16800.0
2009-10-27 11:30:00,7.12,7.13,7.12,7.12,20000.0,5.7355,5.7435,5.7355,5.7355,20000.0
2009-10-27 11:35:00,7.13,7.13,7.12,7.12,7200.0,5.7435,5.7435,5.7355,5.7355,7200.0
2009-10-27 11:40:00,7.12,7.12,7.12,7.12,5600.0,5.7355,5.7355,5.7355,5.7355,5600.0
2009-10-27 11:45:00,7.12,7.13,7.12,7.13,16400.0,5.7355,5.7435,5.7355,5.7435,16400.0
2009-10-27 11:50:00,7.13,7.13,7.13,7.13,32800.0,5.7435,5.7435,5.7435,5.7435,32800.0
2009-10-27 11:55:00,7.13,7.13,7.12,7.13,60800.0,5.7435,5.7435,5.7355,5.7435,60800.0
2009-10-27 12:00:00,7.13,7.13,7.12,7.13,39600.0,5.7435,5.7435,5.7355,5.7435,39600.0
2009-10-27 12:05:00,7.12,7.13,7.12,7.13,21600.0,5.7355,5.7435,5.7355,5.7435,21600.0
2009-10-27 12:10:00,7.13,7.13,7.12,7.13,46800.0,5.7435,5.7435,5.7355,5.7435,46800.0
2009-10-27 12:15:00,7.13,7.13,7.13,7.13,21200.0,5.7435,5.7435,5.7435,5.7435,21200.0
2009-10-27 12:20:00,7.13,7.13,7.13,7.13,6800.0,5.7435,5.7435,5.7435,5.7435,6800.0
2009-10-27 12:25:00,7.13,7.13,7.12,7.13,35600.0,5.7435,5.7435,5.7355,5.7435,35600.0
2009-10-27 12:30:00,7.13,7.13,7.13,7.13,28000.0,5.7435,5.7435,5.7435,5.7435,28000.0
2009-10-27 12:35:00,7.13,7.13,7.13,7.13,21200.0,5.7435,5.7435,5.7435,5.7435,21200.0
2009-10-27 12:40:00,7.13,7.13,7.12,7.12,72800.0,5.7435,5.7435,5.7355,5.7355,72800.0
2009-10-27 12:45:00,7.12,7.13,7.12,7.12,32800.0,5.7355,5.7435,5.7355,5.7355,32800.0
2009-10-27 12:50:00,7.12,7.13,7.12,7.12,63200.0,5.7355,5.7435,5.7355,5.7355,63200.0
2009-10-27 12:55:00,7.12,7.13,7.12,7.12,56000.0,5.7355,5.7435,5.7355,5.7355,56000.0
2009-10-27 13:00:00,7.12,7.12,7.11,7.11,14800.0,5.7355,5.7355,5.7274,5.7274,14800.0
2009-10-27 13:05:00,7.11,7.11,7.1,7.11,60400.0,5.7274,5.7274,5.7194,5.7274,60400.0
2009-10-27 13:10:00,7.11,7.12,7.11,7.12,40400.0,5.7274,5.7355,5.7274,5.7355,40400.0
2009-10-27 13:15:00,7.12,7.12,7.11,7.11,18400.0,5.7355,5.7355,5.7274,5.7274,18400.0
2009-10-27 13:20:00,7.11,7.11,7.09,7.09,71600.0,5.7274,5.7274,5.7113,5.7113,71600.0
2009-10-27 13:25:00,7.09,7.09,7.08,7.08,45600.0,5.7113,5.7113,5.7033,5.7033,45600.0
2009-10-27 13:30:00,7.08,7.09,7.07,7.07,48400.0,5.7033,5.7113,5.6952,5.6952,48400.0
2009-10-27 13:35:00,7.07,7.08,7.07,7.08,21200.0,5.6952,5.7033,5.6952,5.7033,21200.0
2009-10-27 13:40:00,7.08,7.1,7.08,7.1,11600.0,5.7033,5.7194,5.7033,5.7194,11600.0
2009-10-27 13:45:00,7.1,7.1,7.09,7.1,18400.0,5.7194,5.7194,5.7113,5.7194,18400.0
2009-10-27 13:50:00,7.1,7.11,7.1,7.1,23200.0,5.7194,5.7274,5.7194,5.7194,23200.0
2009-10-27 13:55:00,7.1,7.1,7.09,7.1,26000.0,5.7194,5.7194,5.7113,5.7194,26000.0
2009-10-27 14:00:00,7.1,7.1,7.09,7.09,15200.0,5.7194,5.7194,5.7113,5.7113,15200.0
2009-10-27 14:05:00,7.09,7.09,7.09,7.09,32000.0,5.7113,5.7113,5.7113,5.7113,32000.0
2009-10-27 14:10:00,7.09,7.1,7.09,7.1,25200.0,5.7113,5.7194,5.7113,5.7194,25200.0
2009-10-27 14:15:00,7.1,7.12,7.1,7.12,9600.0,5.7194,5.7355,5.7194,5.7355,9600.0
2009-10-27 14:20:00,7.12,7.12,7.11,7.11,13600.0,5.7355,5.7355,5.7274,5.7274,13600.0
2009-10-27 14:25:00,7.11,7.13,7.11,7.12,22800.0,5.7274,5.7435,5.7274,5.7355,22800.0
2009-10-27 14:30:00,7.12,7.12,7.12,7.12,26000.0,5.7355,5.7355,5.7355,5.7355,26000.0
2009-10-27 14:35:00,7.12,7.12,7.11,7.11,16800.0,5.7355,5.7355,5.7274,5.7274,16800.0
2009-10-27 14:40:00,7.11,7.12,7.11,7.12,41600.0,5.7274,5.7355,5.7274,5.7355,41600.0
2009-10-27 14:45:00,7.12,7.12,7.11,7.12,17200.0,5.7355,5.7355,5.7274,5.7355,17200.0
2009-10-27 14:50:00,7.12,7.13,7.12,7.13,43200.0,5.7355,5.7435,5.7355,5.7435,43200.0
2009-10-27 14:55:00,7.13,7.13,7.12,7.13,48800.0,5.7435,5.7435,5.7355,5.7435,48800.0
2009-10-27 15:00:00,7.12,7.13,7.12,7.12,39200.0,5.7355,5.7435,5.7355,5.7355,39200.0
2009-10-27 15:05:00,7.12,7.13,7.11,7.12,19200.0,5.7355,5.7435,5.7274,5.7355,19200.0
2009-10-27 15:10:00,7.12,7.12,7.11,7.11,11600.0,5.7355,5.7355,5.7274,5.7274,11600.0
2009-10-27 15:15:00,7.11,7.12,7.11,7.12,36000.0,5.7274,5.7355,5.7274,5.7355,36000.0
2009-10-27 15:20:00,7.12,7.13,7.11,7.12,32400.0,5.7355,5.7435,5.7274,5.7355,32400.0
2009-10-27 15:25:00,7.12,7.12,7.11,7.11,19600.0,5.7355,5.7355,5.7274,5.7274,19600.0
2009-10-27 15:30:00,7.11,7.13,7.1,7.1,115600.0,5.7274,5.7435,5.7194,5.7194,115600.0
2009-10-27 15:35:00,7.1,7.1,7.09,7.1,80000.0,5.7194,5.7194,5.7113,5.7194,80000.0
2009-10-27 15:40:00,7.1,7.1,7.1,7.1,40000.0,5.7194,5.7194,5.7194,5.7194,40000.0
2009-10-27 15:45:00,7.1,7.1,7.09,7.09,130400.0,5.7194,5.7194,5.7113,5.7113,130400.0
2009-10-27 15:50:00,7.09,7.09,7.08,7.08,318000.0,5.7113,5.7113,5.7033,5.7033,318000.0
2009-10-27 15:55:00,7.08,7.09,7.07,7.09,362400.0,5.7033,5.7113,5.6952,5.7113,362400.0
2009-10-28 09:30:00,7.11,7.11,7.04,7.1,62400.0,5.7274,5.7274,5.671,5.7194,62400.0
2009-10-28 09:35:00,7.09,7.1,7.07,7.09,74800.0,5.7113,5.7194,5.6952,5.7113,74800.0
2009-10-28 09:40:00,7.09,7.09,7.07,7.09,52000.0,5.7113,5.7113,5.6952,5.7113,52000.0
2009-10-28 09:45:00,7.09,7.1,7.08,7.08,38000.0,5.7113,5.7194,5.7033,5.7033,38000.0
2009-10-28 09:50:00,7.08,7.11,7.07,7.08,66400.0,5.7033,5.7274,5.6952,5.7033,66400.0
2009-10-28 09:55:00,7.07,7.09,7.07,7.08,44000.0,5.6952,5.7113,5.6952,5.7033,44000.0
2009-10-28 10:00:00,7.08,7.08,7.03,7.04,114000.0,5.7033,5.7033,5.663,5.671,114000.0
2009-10-28 10:05:00,7.04,7.06,7.04,7.05,46400.0,5.671,5.6872,5.671,5.6791,46400.0
2009-10-28 10:10:00,7.05,7.08,7.05,7.06,44000.0,5.6791,5.7033,5.6791,5.6872,44000.0
2009-10-28 10:15:00,7.06,7.06,7.04,7.04,55200.0,5.6872,5.6872,5.671,5.671,55200.0
2009-10-28 10:20:00,7.05,7.05,7.03,7.05,50800.0,5.6791,5.6791,5.663,5.6791,50800.0
2009-10-28 10:25:00,7.05,7.05,7.03,7.03,100800.0,5.6791,5.6791,5.663,5.663,100800.0
2009-10-28 10:30:00,7.03,7.05,7.03,7.05,65600.0,5.663,5.6791,5.663,5.6791,65600.0
2009-10-28 10:35:00,7.05,7.05,7.04,7.05,74400.0,5.6791,5.6791,5.671,5.6791,74400.0
2009-10-28 10:40:00,7.05,7.05,7.04,7.04,83600.0,5.6791,5.6791,5.671,5.671,83600.0
2009-10-28 10:45:00,7.04,7.05,7.02,7.03,61600.0,5.671,5.6791,5.6549,5.663,61600.0
2009-10-28 10:50:00,7.03,7.03,7.0,7.01,140800.0,5.663,5.663,5.6388,5.6469,140800.0
2009-10-28 10:55:00,7.01,7.04,7.01,7.03,82000.0,5.6469,5.671,5.6469,5.663,82000.0
2009-10-28 11:00:00,7.03,7.03,7.01,7.03,41600.0,5.663,5.663,5.6469,5.663,41600.0
2009-10-28 11:05:00,7.03,7.04,7.02,7.03,50000.0,5.663,5.671,5.6549,5.663,50000.0
2009-10-28 11:10:00,7.04,7.04,7.03,7.04,22000.0,5.671,5.671,5.663,5.671,22000.0
2009-10-28 11:15:00,7.04,7.04,7.03,7.04,54800.0,5.671,5.671,5.663,5.671,54800.0
2009-10-28 11:20:00,7.04,7.05,7.03,7.03,34800.0,5.671,5.6791,5.663,5.663,34800.0
2009-10-28 11:25:00,7.03,7.04,7.02,7.02,45200.0,5.663,5.671,5.6549,5.6549,45200.0
2009-10-28 11:30:00,7.03,7.03,7.03,7.03,45600.0,5.663,5.663,5.663,5.663,45600.0
2009-10-28 11:35:00,7.03,7.03,7.03,7.03,16800.0,5.663,5.663,5.663,5.663,16800.0
2009-10-28 11:40:00,7.03,7.03,7.02,7.03,38800.0,5.663,5.663,5.6549,5.663,38800.0
2009-10-28 11:45:00,7.03,7.04,7.03,7.03,46000.0,5.663,5.671,5.663,5.663,46000.0
2009-10-28 11:50:00,7.02,7.03,7.02,7.02,8800.0,5.6549,5.663,5.6549,5.6549,8800.0
2009-10-28 11:55:00,7.02,7.02,7.02,7.02,10000.0,5.6549,5.6549,5.6549,5.6549,10000.0
2009-10-28 12:00:00,7.02,7.02,7.02,7.02,17600.0,5.6549,5.6549,5.6549,5.6549,17600.0
2009-10-28 12:05:00,7.02,7.02,7.0,7.01,128400.0,5.6549,5.6549,5.6388,5.6469,128400.0
2009-10-28 12:10:00,7.01,7.01,6.99,7.0,108400.0,5.6469,5.6469,5.6308,5.6388,108400.0
2009-10-28 12:15:00,6.99,7.0,6.99,7.0,18000.0,5.6308,5.6388,5.6308,5.6388,18000.0
2009-10-28 12:20:00,7.0,7.0,6.98,6.98,30400.0,5.6388,5.6388,5.6227,5.6227,30400.0
2009-10-28 12:25:00,6.99,6.99,6.98,6.99,22000.0,5.6308,5.6308,5.6227,5.6308,22000.0
2009-10-28 12:30:00,6.99,7.0,6.99,7.0,46000.0,5.6308,5.6388,5.6308,5.6388,46000.0
2009-10-28 12:35:00,7.0,7.0,6.98,6.99,21600.0,5.6388,5.6388,5.6227,5.6308,21600.0
2009-10-28 12:40:00,6.98,6.99,6.98,6.99,18000.0,5.6227,5.6308,5.6227,5.6308,18000.0
2009-10-28 12:45:00,6.99,6.99,6.99,6.99,52000.0,5.6308,5.6308,5.6308,5.6308,52000.0
2009-10-28 12:50:00,6.99,6.99,6.97,6.98,43600.0,5.6308,5.6308,5.6147,5.6227,43600.0
2009-10-28 12:55:00,6.97,6.98,6.97,6.98,11600.0,5.6147,5.6227,5.6147,5.6227,11600.0
2009-10-28 13:00:00,6.98,7.0,6.98,7.0,30800.0,5.6227,5.6388,5.6227,5.6388,30800.0
2009-10-28 13:05:00,7.0,7.0,7.0,7.0,47600.0,5.6388,5.6388,5.6388,5.6388,47600.0
2009-10-28 13:10:00,7.0,7.01,7.0,7.01,14000.0,5.6388,5.6469,5.6388,5.6469,14000.0
2009-10-28 13:15:00,7.01,7.02,7.01,7.01,83200.0,5.6469,5.6549,5.6469,5.6469,83200.0
2009-10-28 13:20:00,7.01,7.02,7.01,7.02,24000.0,5.6469,5.6549,5.6469,5.6549,24000.0
2009-10-28 13:25:00,7.02,7.02,7.01,7.02,53200.0,5.6549,5.6549,5.6469,5.6549,53200.0
2009-10-28 13:30:00,7.01,7.02,7.01,7.02,28000.0,5.6469,5.6549,5.6469,5.6549,28000.0
2009-10-28 13:35:00,7.02,7.02,7.02,7.02,10400.0,5.6549,5.6549,5.6549,5.6549,10400.0
2009-10-28 13:40:00,7.02,7.02,7.02,7.02,36800.0,5.6549,5.6549,5.6549,5.6549,36800.0
2009-10-28 13:45:00,7.02,7.03,7.02,7.02,77200.0,5.6549,5.663,5.6549,5.6549,77200.0
2009-10-28 13:50:00,7.02,7.03,7.02,7.02,92800.0,5.6549,5.663,5.6549,5.6549,92800.0
2009-10-28 13:55:00,7.02,7.02,7.02,7.02,44400.0,5.6549,5.6549,5.6549,5.6549,44400.0
2009-10-28 14:00:00,7.02,7.02,7.01,7.01,60800.0,5.6549,5.6549,5.6469,5.6469,60800.0
2009-10-28 14:05:00,7.01,7.02,7.01,7.02,10400.0,5.6469,5.6549,5.6469,5.6549,10400.0
2009-10-28 14:10:00,7.02,7.02,7.01,7.01,14800.0,5.6549,5.6549,5.6469,5.6469,14800.0
2009-10-28 14:15:00,7.02,7.02,7.01,7.02,54000.0,5.6549,5.6549,5.6469,5.6549,54000.0
2009-10-28 14:20:00,7.02,7.02,7.0,7.01,190000.0,5.6549,5.6549,5.6388,5.6469,190000.0
2009-10-28 14:25:00,7.01,7.02,7.01,7.01,20400.0,5.6469,5.6549,5.6469,5.6469,20400.0
2009-10-28 14:30:00,7.01,7.02,7.01,7.01,131200.0,5.6469,5.6549,5.6469,5.6469,131200.0
2009-10-28 14:35:00,7.01,7.01,6.99,6.99,50000.0,5.6469,5.6469,5.6308,5.6308,50000.0
2009-10-28 14:40:00,6.99,7.0,6.99,7.0,29600.0,5.6308,5.6388,5.6308,5.6388,29600.0
2009-10-28 14:45:00,7.0,7.0,6.99,7.0,37200.0,5.6388,5.6388,5.6308,5.6388,37200.0
2009-10-28 14:50:00,7.0,7.01,7.0,7.01,20000.0,5.6388,5.6469,5.6388,5.6469,20000.0
2009-10-28 14:55:00,7.01,7.01,6.99,6.99,44000.0,5.6469,5.6469,5.6308,5.6308,44000.0
2009-10-28 15:00:00,6.99,7.0,6.99,6.99,47200.0,5.6308,5.6388,5.6308,5.6308,47200.0
2009-10-28 15:05:00,6.99,7.0,6.99,7.0,30400.0,5.6308,5.6388,5.6308,5.6388,30400.0
2009-10-28 15:10:00,7.0,7.0,6.98,6.98,46000.0,5.6388,5.6388,5.6227,5.6227,46000.0
2009-10-28 15:15:00,6.98,6.99,6.98,6.99,47200.0,5.6227,5.6308,5.6227,5.6308,47200.0
2009-10-28 15:20:00,6.99,6.99,6.99,6.99,48000.0,5.6308,5.6308,5.6308,5.6308,48000.0
2009-10-28 15:25:00,6.99,6.99,6.99,6.99,43600.0,5.6308,5.6308,5.6308,5.6308,43600.0
2009-10-28 15:30:00,6.99,6.99,6.98,6.99,54400.0,5.6308,5.6308,5.6227,5.6308,54400.0
2009-10-28 15:35:00,6.98,6.98,6.96,6.97,102000.0,5.6227,5.6227,5.6066,5.6147,102000.0
2009-10-28 15:40:00,6.97,6.98,6.97,6.97,114400.0,5.6147,5.6227,5.6147,5.6147,114400.0
2009-10-28 15:45:00,6.97,6.98,6.97,6.98,112800.0,5.6147,5.6227,5.6147,5.6227,112800.0
2009-10-28 15:50:00,6.98,6.99,6.97,6.97,210400.0,5.6227,5.6308,5.6147,5.6147,210400.0
2009-10-28 15:55:00,6.97,6.98,6.97,6.97,293200.0,5.6147,5.6227,5.6147,5.6147,293200.0
2009-10-29 09:30:00,7.01,7.06,6.97,6.98,63600.0,5.6469,5.6872,5.6147,5.6227,63600.0
2009-10-29 09:35:00,6.97,7.0,6.97,7.0,44000.0,5.6147,5.6388,5.6147,5.6388,44000.0
2009-10-29 09:40:00,7.0,7.01,6.98,6.98,70400.0,5.6388,5.6469,5.6227,5.6227,70400.0
2009-10-29 09:45:00,6.98,6.99,6.97,6.99,33200.0,5.6227,5.6308,5.6147,5.6308,33200.0
2009-10-29 09:50:00,6.99,6.99,6.96,6.96,32800.0,5.6308,5.6308,5.6066,5.6066,32800.0
2009-10-29 09:55:00,6.96,6.98,6.96,6.97,27600.0,5.6066,5.6227,5.6066,5.6147,27600.0
2009-10-29 10:00:00,6.97,7.01,6.97,7.0,48800.0,5.6147,5.6469,5.6147,5.6388,48800.0
2009-10-29 10:05:00,7.0,7.02,7.0,7.02,108000.0,5.6388,5.6549,5.6388,5.6549,108000.0
2009-10-29 10:10:00,7.02,7.02,7.01,7.01,24800.0,5.6549,5.6549,5.6469,5.6469,24800.0
2009-10-29 10:15:00,7.01,7.01,7.0,7.0,31200.0,5.6469,5.6469,5.6388,5.6388,31200.0
2009-10-29 10:20:00,7.0,7.01,6.99,6.99,57600.0,5.6388,5.6469,5.6308,5.6308,57600.0
2009-10-29 10:25:00,6.99,6.99,6.98,6.98,46400.0,5.6308,5.6308,5.6227,5.6227,46400.0
2009-10-29 10:30:00,6.98,6.98,6.97,6.97,51600.0,5.6227,5.6227,5.6147,5.6147,51600.0
2009-10-29 10:35:00,6.97,6.98,6.96,6.97,23600.0,5.6147,5.6227,5.6066,5.6147,23600.0
2009-10-29 10:40:00,6.97,6.97,6.96,6.96,16800.0,5.6147,5.6147,5.6066,5.6066,16800.0
2009-10-29 10:45:00,6.96,6.98,6.96,6.97,30800.0,5.6066,5.6227,5.6066,5.6147,30800.0
2009-10-29 10:50:00,6.98,6.99,6.97,6.98,28000.0,5.6227,5.6308,5.6147,5.6227,28000.0
2009-10-29 10:55:00,6.98,6.99,6.98,6.99,40800.0,5.6227,5.6308,5.6227,5.6308,40800.0
2009-10-29 11:00:00,6.99,7.0,6.99,6.99,31200.0,5.6308,5.6388,5.6308,5.6308,31200.0
2009-10-29 11:05:00,7.0,7.01,6.99,7.0,21600.0,5.6388,5.6469,5.6308,5.6388,21600.0
2009-10-29 11:10:00,7.0,7.01,7.0,7.0,66000.0,5.6388,5.6469,5.6388,5.6388,66000.0
2009-10-29 11:15:00,7.01,7.01,6.99,7.0,46000.0,5.6469,5.6469,5.6308,5.6388,46000.0
2009-10-29 11:20:00,6.99,7.0,6.99,7.0,37600.0,5.6308,5.6388,5.6308,5.6388,37600.0
2009-10-29 11:25:00,6.99,6.99,6.98,6.99,5200.0,5.6308,5.6308,5.6227,5.6308,5200.0
2009-10-29 11:30:00,6.99,7.01,6.99,7.01,21600.0,5.6308,5.6469,5.6308,5.6469,21600.0
2009-10-29 11:35:00,7.01,7.01,7.0,7.0,11600.0,5.6469,5.6469,5.6388,5.6388,11600.0
2009-10-29 11:40:00,7.01,7.01,7.0,7.0,13200.0,5.6469,5.6469,5.6388,5.6388,13200.0
2009-10-29 11:45:00,7.01,7.01,7.01,7.01,25200.0,5.6469,5.6469,5.6469,5.6469,25200.0
2009-10-29 11:50:00,7.01,7.01,7.01,7.01,15600.0,5.6469,5.6469,5.6469,5.6469,15600.0
2009-10-29 11:55:00,7.01,7.01,7.01,7.01,9200.0,5.6469,5.6469,5.6469,5.6469,9200.0
2009-10-29 12:00:00,7.01,7.02,7.01,7.02,44400.0,5.6469,5.6549,5.6469,5.6549,44400.0
2009-10-29 12:05:00,7.02,7.03,7.02,7.03,28800.0,5.6549,5.663,5.6549,5.663,28800.0
2009-10-29 12:10:00,7.03,7.04,7.02,7.03,31200.0,5.663,5.671,5.6549,5.663,31200.0
2009-10-29 12:15:00,7.03,7.03,7.03,7.03,39200.0,5.663,5.663,5.663,5.663,39200.0
2009-10-29 12:20:00,7.03,7.03,7.03,7.03,8400.0,5.663,5.663,5.663,5.663,8400.0
2009-10-29 12:25:00,7.03,7.04,7.03,7.03,19200.0,5.663,5.671,5.663,5.663,19200.0
2009-10-29 12:30:00,7.03,7.03,7.02,7.02,45600.0,5.663,5.663,5.6549,5.6549,45600.0
2009-10-29 12:35:00,7.02,7.03,7.02,7.02,39600.0,5.6549,5.663,5.6549,5.6549,39600.0
2009-10-29 12:40:00,7.02,7.02,7.01,7.02,39200.0,5.6549,5.6549,5.6469,5.6549,39200.0
2009-10-29 12:45:00,7.02,7.04,7.01,7.03,46400.0,5.6549,5.671,5.6469,5.663,46400.0
2009-10-29 12:50:00,7.03,7.03,7.03,7.03,8400.0,5.663,5.663,5.663,5.663,8400.0
2009-10-29 12:55:00,7.03,7.03,7.02,7.03,14800.0,5.663,5.663,5.6549,5.663,14800.0
2009-10-29 13:00:00,7.03,7.03,7.01,7.01,20000.0,5.663,5.663,5.6469,5.6469,20000.0
2009-10-29 13:05:00,7.01,7.01,7.01,7.01,17200.0,5.6469,5.6469,5.6469,5.6469,17200.0
2009-10-29 13:10:00,7.01,7.01,7.01,7.01,10800.0,5.6469,5.6469,5.6469,5.6469,10800.0
2009-10-29 13:15:00,7.0,7.01,7.0,7.01,14000.0,5.6388,5.6469,5.6388,5.6469,14000.0
2009-10-29 13:20:00,7.01,7.01,7.01,7.01,5200.0,5.6469,5.6469,5.6469,5.6469,5200.0
2009-10-29 13:25:00,7.01,7.01,6.99,7.0,57200.0,5.6469,5.6469,5.6308,5.6388,57200.0
2009-10-29 13:30:00,7.0,7.0,6.99,7.0,34000.0,5.6388,5.6388,5.6308,5.6388,34000.0
2009-10-29 13:35:00,7.0,7.01,6.99,7.01,86400.0,5.6388,5.6469,5.6308,5.6469,86400.0
2009-10-29 13:40:00,7.01,7.03,7.01,7.03,266800.0,5.6469,5.663,5.6469,5.663,266800.0
2009-10-29 13:45:00,7.03,7.03,7.03,7.03,122800.0,5.663,5.663,5.663,5.663,122800.0
2009-10-29 13:50:00,7.03,7.03,7.03,7.03,48800.0,5.663,5.663,5.663,5.663,48800.0
2009-10-29 13:55:00,7.03,7.03,7.03,7.03,32000.0,5.663,5.663,5.663,5.663,32000.0
2009-10-29 14:00:00,7.03,7.03,7.03,7.03,13600.0,5.663,5.663,5.663,5.663,13600.0
2009-10-29 14:05:00,7.03,7.03,7.03,7.03,32800.0,5.663,5.663,5.663,5.663,32800.0
2009-10-29 14:10:00,7.03,7.03,7.02,7.02,209200.0,5.663,5.663,5.6549,5.6549,209200.0
2009-10-29 14:15:00,7.02,7.03,7.02,7.03,243200.0,5.6549,5.663,5.6549,5.663,243200.0
2009-10-29 14:20:00,7.03,7.03,7.03,7.03,72800.0,5.663,5.663,5.663,5.663,72800.0
2009-10-29 14:25:00,7.03,7.04,7.03,7.03,63600.0,5.663,5.671,5.663,5.663,63600.0
2009-10-29 14:30:00,7.03,7.04,7.03,7.04,100000.0,5.663,5.671,5.663,5.671,100000.0
2009-10-29 14:35:00,7.04,7.04,7.03,7.03,64800.0,5.671,5.671,5.663,5.663,64800.0
2009-10-29 14:40:00,7.03,7.04,7.03,7.03,80000.0,5.663,5.671,5.663,5.663,80000.0
2009-10-29 14:45:00,7.03,7.03,7.03,7.03,52400.0,5.663,5.663,5.663,5.663,52400.0
2009-10-29 14:50:00,7.03,7.03,7.02,7.03,98800.0,5.663,5.663,5.6549,5.663,98800.0
2009-10-29 14:55:00,7.03,7.03,7.03,7.03,64000.0,5.663,5.663,5.663,5.663,64000.0
2009-10-29 15:00:00,7.03,7.03,7.03,7.03,35600.0,5.663,5.663,5.663,5.663,35600.0
2009-10-29 15:05:00,7.03,7.04,7.03,7.04,172400.0,5.663,5.671,5.663,5.671,172400.0
2009-10-29 15:10:00,7.04,7.05,7.04,7.04,148000.0,5.671,5.6791,5.671,5.671,148000.0
2009-10-29 15:15:00,7.05,7.05,7.03,7.04,96800.0,5.6791,5.6791,5.663,5.671,96800.0
2009-10-29 15:20:00,7.04,7.04,7.03,7.04,51600.0,5.671,5.671,5.663,5.671,51600.0
2009-10-29 15:25:00,7.04,7.04,7.04,7.04,47200.0,5.671,5.671,5.671,5.671,47200.0
2009-10-29 15:30:00,7.04,7.04,7.03,7.04,44800.0,5.671,5.671,5.663,5.671,44800.0
2009-10-29 15:35:00,7.04,7.04,7.04,7.04,68400.0,5.671,5.671,5.671,5.671,68400.0
2009-10-29 15:40:00,7.04,7.04,7.03,7.03,103200.0,5.671,5.671,5.663,5.663,103200.0
2009-10-29 15:45:00,7.03,7.03,7.02,7.03,124400.0,5.663,5.663,5.6549,5.663,124400.0
2009-10-29 15:50:00,7.03,7.04,7.03,7.04,223600.0,5.663,5.671,5.663,5.671,223600.0
2009-10-29 15:55:00,7.04,7.04,7.04,7.04,318400.0,5.671,5.671,5.671,5.671,318400.0
2009-10-30 09:30:00,7.01,7.04,7.0,7.03,88000.0,5.6469,5.671,5.6388,5.663,88000.0
2009-10-30 09:35:00,7.03,7.04,7.01,7.03,39200.0,5.663,5.671,5.6469,5.663,39200.0
2009-10-30 09:40:00,7.02,7.06,7.0,7.04,42800.0,5.6549,5.6872,5.6388,5.671,42800.0
2009-10-30 09:45:00,7.04,7.07,7.01,7.02,72400.0,5.671,5.6952,5.6469,5.6549,72400.0
2009-10-30 09:50:00,7.02,7.02,6.99,7.0,55200.0,5.6549,5.6549,5.6308,5.6388,55200.0
2009-10-30 09:55:00,7.0,7.02,6.99,7.0,30800.0,5.6388,5.6549,5.6308,5.6388,30800.0
2009-10-30 10:00:00,7.0,7.04,7.0,7.04,68800.0,5.6388,5.671,5.6388,5.671,68800.0
2009-10-30 10:05:00,7.04,7.05,7.04,7.04,24400.0,5.671,5.6791,5.671,5.671,24400.0
2009-10-30 10:10:00,7.04,7.05,7.02,7.04,22000.0,5.671,5.6791,5.6549,5.671,22000.0
2009-10-30 10:15:00,7.03,7.03,7.01,7.02,24000.0,5.663,5.663,5.6469,5.6549,24000.0
2009-10-30 10:20:00,7.02,7.03,7.0,7.01,18800.0,5.6549,5.663,5.6388,5.6469,18800.0
2009-10-30 10:25:00,7.01,7.02,7.01,7.02,18800.0,5.6469,5.6549,5.6469,5.6549,18800.0
2009-10-30 10:30:00,7.01,7.01,7.0,7.01,26800.0,5.6469,5.6469,5.6388,5.6469,26800.0
2009-10-30 10:35:00,7.01,7.01,7.0,7.01,20000.0,5.6469,5.6469,5.6388,5.6469,20000.0
2009-10-30 10:40:00,7.01,7.01,7.0,7.01,18400.0,5.6469,5.6469,5.6388,5.6469,18400.0
2009-10-30 10:45:00,7.0,7.02,7.0,7.01,22800.0,5.6388,5.6549,5.6388,5.6469,22800.0
2009-10-30 10:50:00,7.01,7.02,7.01,7.02,14400.0,5.6469,5.6549,5.6469,5.6549,14400.0
2009-10-30 10:55:00,7.02,7.04,7.01,7.03,33600.0,5.6549,5.671,5.6469,5.663,33600.0
2009-10-30 11:00:00,7.03,7.03,7.03,7.03,18800.0,5.663,5.663,5.663,5.663,18800.0
2009-10-30 11:05:00,7.03,7.04,7.01,7.01,51600.0,5.663,5.671,5.6469,5.6469,51600.0
2009-10-30 11:10:00,7.01,7.01,7.01,7.01,7600.0,5.6469,5.6469,5.6469,5.6469,7600.0
2009-10-30 11:15:00,7.01,7.01,7.0,7.0,12000.0,5.6469,5.6469,5.6388,5.6388,12000.0
2009-10-30 11:20:00,7.01,7.01,7.0,7.0,36800.0,5.6469,5.6469,5.6388,5.6388,36800.0
2009-10-30 11:25:00,7.0,7.0,7.0,7.0,4800.0,5.6388,5.6388,5.6388,5.6388,4800.0
2009-10-30 11:30:00,7.0,7.01,7.0,7.0,5600.0,5.6388,5.6469,5.6388,5.6388,5600.0
2009-10-30 11:35:00,7.0,7.0,6.97,6.97,43600.0,5.6388,5.6388,5.6147,5.6147,43600.0
2009-10-30 11:40:00,6.97,6.97,6.97,6.97,8800.0,5.6147,5.6147,5.6147,5.6147,8800.0
2009-10-30 11:45:00,6.97,6.97,6.95,6.96,48800.0,5.6147,5.6147,5.5985,5.6066,48800.0
2009-10-30 11:50:00,6.96,6.96,6.93,6.94,28000.0,5.6066,5.6066,5.5824,5.5905,28000.0
2009-10-30 11:55:00,6.94,6.95,6.93,6.95,38000.0,5.5905,5.5985,5.5824,5.5985,38000.0
2009-10-30 12:00:00,6.95,6.96,6.95,6.95,18000.0,5.5985,5.6066,5.5985,5.5985,18000.0
2009-10-30 12:05:00,6.95,6.97,6.95,6.97,34800.0,5.5985,5.6147,5.5985,5.6147,34800.0
2009-10-30 12:10:00,6.97,6.97,6.95,6.96,36000.0,5.6147,5.6147,5.5985,5.6066,36000.0
2009-10-30 12:15:00,6.96,6.96,6.95,6.95,28000.0,5.6066,5.6066,5.5985,5.5985,28000.0
2009-10-30 12:20:00,6.95,6.96,6.95,6.95,14800.0,5.5985,5.6066,5.5985,5.5985,14800.0
2009-10-30 12:25:00,6.95,6.95,6.91,6.92,53200.0,5.5985,5.5985,5.5663,5.5744,53200.0
2009-10-30 12:30:00,6.92,6.94,6.92,6.93,59600.0,5.5744,5.5905,5.5744,5.5824,59600.0
2009-10-30 12:35:00,6.93,6.95,6.93,6.95,32800.0,5.5824,5.5985,5.5824,5.5985,32800.0
2009-10-30 12:40:00,6.95,6.95,6.93,6.93,12400.0,5.5985,5.5985,5.5824,5.5824,12400.0
2009-10-30 12:45:00,6.93,6.93,6.88,6.9,88800.0,5.5824,5.5824,5.5422,5.5583,88800.0
2009-10-30 12:50:00,6.9,6.91,6.9,6.91,75600.0,5.5583,5.5663,5.5583,5.5663,75600.0
2009-10-30 12:55:00,6.91,6.92,6.9,6.9,38800.0,5.5663,5.5744,5.5583,5.5583,38800.0
2009-10-30 13:00:00,6.9,6.91,6.9,6.91,21600.0,5.5583,5.5663,5.5583,5.5663,21600.0
2009-10-30 13:05:00,6.92,6.92,6.91,6.92,14400.0,5.5744,5.5744,5.5663,5.5744,14400.0
2009-10-30 13:10:00,6.92,6.93,6.91,6.91,35600.0,5.5744,5.5824,5.5663,5.5663,35600.0
2009-10-30 13:15:00,6.91,6.92,6.9,6.9,18800.0,5.5663,5.5744,5.5583,5.5583,18800.0
2009-10-30 13:20:00,6.91,6.92,6.9,6.92,81600.0,5.5663,5.5744,5.5583,5.5744,81600.0
2009-10-30 13:25:00,6.92,6.92,6.92,6.92,34400.0,5.5744,5.5744,5.5744,5.5744,34400.0
2009-10-30 13:30:00,6.92,6.92,6.9,6.9,58400.0,5.5744,5.5744,5.5583,5.5583,58400.0
2009-10-30 13:35:00,6.9,6.91,6.9,6.91,31600.0,5.5583,5.5663,5.5583,5.5663,31600.0
2009-10-30 13:40:00,6.91,6.93,6.91,6.93,42800.0,5.5663,5.5824,5.5663,5.5824,42800.0
2009-10-30 13:45:00,6.93,6.94,6.93,6.93,33600.0,5.5824,5.5905,5.5824,5.5824,33600.0
2009-10-30 13:50:00,6.93,6.94,6.93,6.93,35600.0,5.5824,5.5905,5.5824,5.5824,35600.0
2009-10-30 13:55:00,6.93,6.94,6.93,6.93,50800.0,5.5824,5.5905,5.5824,5.5824,50800.0
2009-10-30 14:00:00,6.93,6.95,6.93,6.95,55600.0,5.5824,5.5985,5.5824,5.5985,55600.0
2009-10-30 14:05:00,6.95,6.97,6.95,6.96,78000.0,5.5985,5.6147,5.5985,5.6066,78000.0
2009-10-30 14:10:00,6.96,6.97,6.96,6.96,46400.0,5.6066,5.6147,5.6066,5.6066,46400.0
2009-10-30 14:15:00,6.96,6.96,6.93,6.95,79600.0,5.6066,5.6066,5.5824,5.5985,79600.0
2009-10-30 14:20:00,6.95,6.95,6.94,6.94,50400.0,5.5985,5.5985,5.5905,5.5905,50400.0
2009-10-30 14:25:00,6.94,6.96,6.94,6.96,65200.0,5.5905,5.6066,5.5905,5.6066,65200.0
2009-10-30 14:30:00,6.95,6.96,6.94,6.95,66000.0,5.5985,5.6066,5.5905,5.5985,66000.0
2009-10-30 14:35:00,6.95,6.95,6.93,6.95,79600.0,5.5985,5.5985,5.5824,5.5985,79600.0
2009-10-30 14:40:00,6.95,6.96,6.95,6.95,44400.0,5.5985,5.6066,5.5985,5.5985,44400.0
2009-10-30 14:45:00,6.95,6.96,6.94,6.95,66400.0,5.5985,5.6066,5.5905,5.5985,66400.0
2009-10-30 14:50:00,6.95,6.97,6.94,6.96,74000.0,5.5985,5.6147,5.5905,5.6066,74000.0
2009-10-30 14:55:00,6.96,6.97,6.95,6.96,60400.0,5.6066,5.6147,5.5985,5.6066,60400.0
2009-10-30 15:00:00,6.96,6.96,6.94,6.94,69600.0,5.6066,5.6066,5.5905,5.5905,69600.0
2009-10-30 15:05:00,6.94,6.94,6.92,6.93,106400.0,5.5905,5.5905,5.5744,5.5824,106400.0
2009-10-30 15:10:00,6.93,6.96,6.93,6.95,132000.0,5.5824,5.6066,5.5824,5.5985,132000.0
2009-10-30 15:15:00,6.95,6.96,6.94,6.94,92000.0,5.5985,5.6066,5.5905,5.5905,92000.0
2009-10-30 15:20:00,6.94,6.96,6.93,6.94,121200.0,5.5905,5.6066,5.5824,5.5905,121200.0
2009-10-30 15:25:00,6.94,6.96,6.93,6.95,151600.0,5.5905,5.6066,5.5824,5.5985,151600.0
2009-10-30 15:30:00,6.95,6.97,6.95,6.96,138400.0,5.5985,5.6147,5.5985,5.6066,138400.0
2009-10-30 15:35:00,6.97,6.97,6.96,6.96,119200.0,5.6147,5.6147,5.6066,5.6066,119200.0
2009-10-30 15:40:00,6.96,6.97,6.96,6.97,123600.0,5.6066,5.6147,5.6066,5.6147,123600.0
2009-10-30 15:45:00,6.96,6.97,6.95,6.97,167600.0,5.6066,5.6147,5.5985,5.6147,167600.0
2009-10-30 15:50:00,6.97,6.97,6.94,6.94,248800.0,5.6147,5.6147,5.5905,5.5905,248800.0
2009-10-30 15:55:00,6.95,6.95,6.92,6.92,424400.0,5.5985,5.5985,5.5744,5.5744,424400.0
2009-11-02 09:30:00,6.92,6.97,6.91,6.94,66800.0,5.5744,5.6147,5.5663,5.5905,66800.0
2009-11-02 09:35:00,6.94,6.94,6.9,6.9,58000.0,5.5905,5.5905,5.5583,5.5583,58000.0
2009-11-02 09:40:00,6.9,6.92,6.88,6.88,55200.0,5.5583,5.5744,5.5422,5.5422,55200.0
2009-11-02 09:45:00,6.88,6.9,6.87,6.9,62800.0,5.5422,5.5583,5.5341,5.5583,62800.0
2009-11-02 09:50:00,6.9,6.91,6.89,6.91,49600.0,5.5583,5.5663,5.5502,5.5663,49600.0
2009-11-02 09:55:00,6.91,6.92,6.91,6.92,96800.0,5.5663,5.5744,5.5663,5.5744,96800.0
2009-11-02 10:00:00,6.92,6.99,6.92,6.98,111600.0,5.5744,5.6308,5.5744,5.6227,111600.0
2009-11-02 10:05:00,6.99,7.0,6.96,6.96,70800.0,5.6308,5.6388,5.6066,5.6066,70800.0
2009-11-02 10:10:00,6.96,6.96,6.93,6.93,97600.0,5.6066,5.6066,5.5824,5.5824,97600.0
2009-11-02 10:15:00,6.93,6.99,6.93,6.99,57600.0,5.5824,5.6308,5.5824,5.6308,57600.0
2009-11-02 10:20:00,6.98,6.99,6.96,6.96,69600.0,5.6227,5.6308,5.6066,5.6066,69600.0
2009-11-02 10:25:00,6.96,6.99,6.96,6.98,85600.0,5.6066,5.6308,5.6066,5.6227,85600.0
2009-11-02 10:30:00,6.98,7.0,6.98,6.98,61600.0,5.6227,5.6388,5.6227,5.6227,61600.0
2009-11-02 10:35:00,6.98,7.0,6.97,7.0,63600.0,5.6227,5.6388,5.6147,5.6388,63600.0
2009-11-02 10:40:00,7.0,7.0,6.97,6.97,46800.0,5.6388,5.6388,5.6147,5.6147,46800.0
2009-11-02 10:45:00,6.97,6.98,6.97,6.97,70800.0,5.6147,5.6227,5.6147,5.6147,70800.0
2009-11-02 10:50:00,6.97,6.98,6.97,6.97,43600.0,5.6147,5.6227,5.6147,5.6147,43600.0
2009-11-02 10:55:00,6.97,6.99,6.96,6.96,47600.0,5.6147,5.6308,5.6066,5.6066,47600.0
2009-11-02 11:00:00,6.96,6.96,6.95,6.96,57200.0,5.6066,5.6066,5.5985,5.6066,57200.0
2009-11-02 11:05:00,6.96,6.98,6.95,6.98,56400.0,5.6066,5.6227,5.5985,5.6227,56400.0
2009-11-02 11:10:00,6.98,7.0,6.97,7.0,56800.0,5.6227,5.6388,5.6147,5.6388,56800.0
2009-11-02 11:15:00,7.0,7.0,6.99,7.0,39200.0,5.6388,5.6388,5.6308,5.6388,39200.0
2009-11-02 11:20:00,7.0,7.02,7.0,7.01,29600.0,5.6388,5.6549,5.6388,5.6469,29600.0
2009-11-02 11:25:00,7.01,7.01,6.99,7.01,34400.0,5.6469,5.6469,5.6308,5.6469,34400.0
2009-11-02 11:30:00,7.01,7.01,7.0,7.01,32400.0,5.6469,5.6469,5.6388,5.6469,32400.0
2009-11-02 11:35:00,7.01,7.01,6.99,7.0,50800.0,5.6469,5.6469,5.6308,5.6388,50800.0
2009-11-02 11:40:00,7.0,7.01,6.99,7.01,35200.0,5.6388,5.6469,5.6308,5.6469,35200.0
2009-11-02 11:45:00,7.01,7.01,7.0,7.0,21600.0,5.6469,5.6469,5.6388,5.6388,21600.0
2009-11-02 11:50:00,7.0,7.0,6.99,7.0,50000.0,5.6388,5.6388,5.6308,5.6388,50000.0
2009-11-02 11:55:00,7.0,7.01,7.0,7.0,56400.0,5.6388,5.6469,5.6388,5.6388,56400.0
2009-11-02 12:00:00,7.0,7.0,6.99,6.99,31600.0,5.6388,5.6388,5.6308,5.6308,31600.0
2009-11-02 12:05:00,6.99,7.0,6.98,6.99,50000.0,5.6308,5.6388,5.6227,5.6308,50000.0
2009-11-02 12:10:00,6.99,7.0,6.98,7.0,29600.0,5.6308,5.6388,5.6227,5.6388,29600.0
2009-11-02 12:15:00,7.0,7.0,6.98,6.99,141200.0,5.6388,5.6388,5.6227,5.6308,141200.0
2009-11-02 12:20:00,6.99,6.99,6.98,6.98,47200.0,5.6308,5.6308,5.6227,5.6227,47200.0
2009-11-02 12:25:00,6.98,6.99,6.98,6.98,33200.0,5.6227,5.6308,5.6227,5.6227,33200.0
2009-11-02 12:30:00,6.98,6.98,6.97,6.97,36800.0,5.6227,5.6227,5.6147,5.6147,36800.0
2009-11-02 12:35:00,6.97,6.97,6.96,6.96,36000.0,5.6147,5.6147,5.6066,5.6066,36000.0
2009-11-02 12:40:00,6.96,6.96,6.94,6.95,35200.0,5.6066,5.6066,5.5905,5.5985,35200.0
2009-11-02 12:45:00,6.95,6.96,6.94,6.96,34000.0,5.5985,5.6066,5.5905,5.6066,34000.0
2009-11-02 12:50:00,6.95,6.96,6.9,6.93,77600.0,5.5985,5.6066,5.5583,5.5824,77600.0
2009-11-02 12:55:00,6.93,6.94,6.91,6.91,64800.0,5.5824,5.5905,5.5663,5.5663,64800.0
2009-11-02 13:00:00,6.91,6.94,6.91,6.94,67600.0,5.5663,5.5905,5.5663,5.5905,67600.0
2009-11-02 13:05:00,6.94,6.94,6.93,6.94,24800.0,5.5905,5.5905,5.5824,5.5905,24800.0
2009-11-02 13:10:00,6.95,6.95,6.94,6.94,40400.0,5.5985,5.5985,5.5905,5.5905,40400.0
2009-11-02 13:15:00,6.94,6.96,6.93,6.95,57600.0,5.5905,5.6066,5.5824,5.5985,57600.0
2009-11-02 13:20:00,6.95,6.96,6.94,6.95,30400.0,5.5985,5.6066,5.5905,5.5985,30400.0
2009-11-02 13:25:00,6.95,6.96,6.95,6.95,44000.0,5.5985,5.6066,5.5985,5.5985,44000.0
2009-11-02 13:30:00,6.95,6.95,6.93,6.93,52800.0,5.5985,5.5985,5.5824,5.5824,52800.0
2009-11-02 13:35:00,6.94,6.94,6.92,6.93,40400.0,5.5905,5.5905,5.5744,5.5824,40400.0
2009-11-02 13:40:00,6.93,6.93,6.92,6.92,35200.0,5.5824,5.5824,5.5744,5.5744,35200.0
2009-11-02 13:45:00,6.93,6.93,6.92,6.92,42000.0,5.5824,5.5824,5.5744,5.5744,42000.0
2009-11-02 13:50:00,6.92,6.93,6.91,6.91,34000.0,5.5744,5.5824,5.5663,5.5663,34000.0
2009-11-02 13:55:00,6.91,6.92,6.91,6.91,32800.0,5.5663,5.5744,5.5663,5.5663,32800.0
2009-11-02 14:00:00,6.91,6.91,6.9,6.9,67200.0,5.5663,5.5663,5.5583,5.5583,67200.0
2009-11-02 14:05:00,6.9,6.9,6.89,6.89,33200.0,5.5583,5.5583,5.5502,5.5502,33200.0
2009-11-02 14:10:00,6.9,6.91,6.9,6.9,82800.0,5.5583,5.5663,5.5583,5.5583,82800.0
2009-11-02 14:15:00,6.9,6.91,6.89,6.9,46000.0,5.5583,5.5663,5.5502,5.5583,46000.0
2009-11-02 14:20:00,6.9,6.93,6.9,6.93,63200.0,5.5583,5.5824,5.5583,5.5824,63200.0
2009-11-02 14:25:00,6.93,6.94,6.92,6.94,50800.0,5.5824,5.5905,5.5744,5.5905,50800.0
2009-11-02 14:30:00,6.94,6.94,6.92,6.94,59600.0,5.5905,5.5905,5.5744,5.5905,59600.0
2009-11-02 14:35:00,6.94,6.94,6.93,6.93,45600.0,5.5905,5.5905,5.5824,5.5824,45600.0
2009-11-02 14:40:00,6.93,6.95,6.93,6.94,53600.0,5.5824,5.5985,5.5824,5.5905,53600.0
2009-11-02 14:45:00,6.94,6.94,6.93,6.93,62000.0,5.5905,5.5905,5.5824,5.5824,62000.0
2009-11-02 14:50:00,6.93,6.95,6.93,6.95,44000.0,5.5824,5.5985,5.5824,5.5985,44000.0
2009-11-02 14:55:00,6.95,6.95,6.91,6.93,60000.0,5.5985,5.5985,5.5663,5.5824,60000.0
2009-11-02 15:00:00,6.93,6.96,6.93,6.96,51200.0,5.5824,5.6066,5.5824,5.6066,51200.0
2009-11-02 15:05:00,6.96,6.96,6.93,6.94,82000.0,5.6066,5.6066,5.5824,5.5905,82000.0
2009-11-02 15:10:00,6.94,6.95,6.94,6.94,68000.0,5.5905,5.5985,5.5905,5.5905,68000.0
2009-11-02 15:15:00,6.94,6.95,6.93,6.94,225200.0,5.5905,5.5985,5.5824,5.5905,225200.0
2009-11-02 15:20:00,6.94,6.96,6.94,6.95,143200.0,5.5905,5.6066,5.5905,5.5985,143200.0
2009-11-02 15:25:00,6.95,6.97,6.95,6.97,218000.0,5.5985,5.6147,5.5985,5.6147,218000.0
2009-11-02 15:30:00,6.97,6.99,6.97,6.98,178800.0,5.6147,5.6308,5.6147,5.6227,178800.0
2009-11-02 15:35:00,6.98,6.99,6.98,6.99,238000.0,5.6227,5.6308,5.6227,5.6308,238000.0
2009-11-02 15:40:00,6.99,7.0,6.99,7.0,262800.0,5.6308,5.6388,5.6308,5.6388,262800.0
2009-11-02 15:45:00,7.0,7.01,7.0,7.0,318000.0,5.6388,5.6469,5.6388,5.6388,318000.0
2009-11-02 15:50:00,7.0,7.01,7.0,7.0,336000.0,5.6388,5.6469,5.6388,5.6388,336000.0
2009-11-02 15:55:00,7.0,7.02,7.0,7.0,496800.0,5.6388,5.6549,5.6388,5.6388,496800.0
2009-11-03 09:30:00,7.0,7.01,6.95,6.99,75200.0,5.6388,5.6469,5.5985,5.6308,75200.0
2009-11-03 09:35:00,6.99,7.02,6.98,7.01,57200.0,5.6308,5.6549,5.6227,5.6469,57200.0
2009-11-03 09:40:00,7.01,7.03,7.01,7.02,29200.0,5.6469,5.663,5.6469,5.6549,29200.0
2009-11-03 09:45:00,7.02,7.04,7.01,7.01,34800.0,5.6549,5.671,5.6469,5.6469,34800.0
2009-11-03 09:50:00,7.01,7.02,7.0,7.01,76000.0,5.6469,5.6549,5.6388,5.6469,76000.0
2009-11-03 09:55:00,7.01,7.03,7.0,7.01,50400.0,5.6469,5.663,5.6388,5.6469,50400.0
2009-11-03 10:00:00,7.0,7.02,6.98,7.02,113200.0,5.6388,5.6549,5.6227,5.6549,113200.0
2009-11-03 10:05:00,7.02,7.02,7.0,7.01,62000.0,5.6549,5.6549,5.6388,5.6469,62000.0
2009-11-03 10:10:00,7.01,7.01,6.99,7.0,147200.0,5.6469,5.6469,5.6308,5.6388,147200.0
2009-11-03 10:15:00,7.0,7.0,6.98,6.99,65200.0,5.6388,5.6388,5.6227,5.6308,65200.0
2009-11-03 10:20:00,6.99,7.0,6.98,6.99,70400.0,5.6308,5.6388,5.6227,5.6308,70400.0
2009-11-03 10:25:00,6.99,7.0,6.98,6.98,66800.0,5.6308,5.6388,5.6227,5.6227,66800.0
2009-11-03 10:30:00,6.99,6.99,6.98,6.99,79600.0,5.6308,5.6308,5.6227,5.6308,79600.0
2009-11-03 10:35:00,7.0,7.0,6.97,6.98,140800.0,5.6388,5.6388,5.6147,5.6227,140800.0
2009-11-03 10:40:00,6.98,7.0,6.97,7.0,41200.0,5.6227,5.6388,5.6147,5.6388,41200.0
2009-11-03 10:45:00,7.0,7.0,6.99,7.0,20000.0,5.6388,5.6388,5.6308,5.6388,20000.0
2009-11-03 10:50:00,6.99,7.0,6.98,6.98,18400.0,5.6308,5.6388,5.6227,5.6227,18400.0
2009-11-03 10:55:00,6.98,6.99,6.98,6.98,54400.0,5.6227,5.6308,5.6227,5.6227,54400.0
2009-11-03 11:00:00,6.98,7.0,6.98,6.99,38400.0,5.6227,5.6388,5.6227,5.6308,38400.0
2009-11-03 11:05:00,6.99,6.99,6.97,6.97,70800.0,5.6308,5.6308,5.6147,5.6147,70800.0
2009-11-03 11:10:00,6.97,6.97,6.96,6.97,64800.0,5.6147,5.6147,5.6066,5.6147,64800.0
2009-11-03 11:15:00,6.97,6.97,6.95,6.96,112400.0,5.6147,5.6147,5.5985,5.6066,112400.0
2009-11-03 11:20:00,6.96,6.97,6.95,6.97,36800.0,5.6066,5.6147,5.5985,5.6147,36800.0
2009-11-03 11:25:00,6.96,6.97,6.94,6.95,37600.0,5.6066,5.6147,5.5905,5.5985,37600.0
2009-11-03 11:30:00,6.95,6.95,6.94,6.94,38400.0,5.5985,5.5985,5.5905,5.5905,38400.0
2009-11-03 11:35:00,6.94,6.94,6.93,6.93,36400.0,5.5905,5.5905,5.5824,5.5824,36400.0
2009-11-03 11:40:00,6.93,6.94,6.93,6.93,28400.0,5.5824,5.5905,5.5824,5.5824,28400.0
2009-11-03 11:45:00,6.93,6.93,6.93,6.93,43200.0,5.5824,5.5824,5.5824,5.5824,43200.0
2009-11-03 11:50:00,6.93,6.93,6.93,6.93,46400.0,5.5824,5.5824,5.5824,5.5824,46400.0
2009-11-03 11:55:00,6.93,6.93,6.93,6.93,139600.0,5.5824,5.5824,5.5824,5.5824,139600.0
2009-11-03 12:00:00,6.93,6.94,6.93,6.93,61200.0,5.5824,5.5905,5.5824,5.5824,61200.0
2009-11-03 12:05:00,6.93,6.95,6.93,6.95,59600.0,5.5824,5.5985,5.5824,5.5985,59600.0
2009-11-03 12:10:00,6.95,6.95,6.94,6.94,34800.0,5.5985,5.5985,5.5905,5.5905,34800.0
2009-11-03 12:15:00,6.94,6.96,6.94,6.95,116800.0,5.5905,5.6066,5.5905,5.5985,116800.0
2009-11-03 12:20:00,6.95,6.96,6.95,6.95,37600.0,5.5985,5.6066,5.5985,5.5985,37600.0
2009-11-03 12:25:00,6.95,6.96,6.95,6.96,18800.0,5.5985,5.6066,5.5985,5.6066,18800.0
2009-11-03 12:30:00,6.96,6.97,6.96,6.97,34400.0,5.6066,5.6147,5.6066,5.6147,34400.0
2009-11-03 12:35:00,6.97,7.0,6.97,6.99,48400.0,5.6147,5.6388,5.6147,5.6308,48400.0
2009-11-03 12:40:00,7.0,7.0,6.99,6.99,22400.0,5.6388,5.6388,5.6308,5.6308,22400.0
2009-11-03 12:45:00,6.99,6.99,6.98,6.98,18000.0,5.6308,5.6308,5.6227,5.6227,18000.0
2009-11-03 12:50:00,6.98,6.99,6.98,6.98,29200.0,5.6227,5.6308,5.6227,5.6227,29200.0
2009-11-03 12:55:00,6.98,6.99,6.98,6.98,21600.0,5.6227,5.6308,5.6227,5.6227,21600.0
2009-11-03 13:00:00,6.98,6.98,6.98,6.98,19200.0,5.6227,5.6227,5.6227,5.6227,19200.0
2009-11-03 13:05:00,6.98,6.99,6.98,6.99,50000.0,5.6227,5.6308,5.6227,5.6308,50000.0
2009-11-03 13:10:00,6.98,6.98,6.98,6.98,33600.0,5.6227,5.6227,5.6227,5.6227,33600.0
2009-11-03 13:15:00,6.98,6.98,6.98,6.98,24000.0,5.6227,5.6227,5.6227,5.6227,24000.0
2009-11-03 13:20:00,6.98,6.98,6.97,6.98,50000.0,5.6227,5.6227,5.6147,5.6227,50000.0
2009-11-03 13:25:00,6.98,6.98,6.97,6.98,36800.0,5.6227,5.6227,5.6147,5.6227,36800.0
2009-11-03 13:30:00,6.98,6.99,6.98,6.98,10800.0,5.6227,5.6308,5.6227,5.6227,10800.0
2009-11-03 13:35:00,6.99,6.99,6.98,6.98,29600.0,5.6308,5.6308,5.6227,5.6227,29600.0
2009-11-03 13:40:00,6.98,6.98,6.98,6.98,20000.0,5.6227,5.6227,5.6227,5.6227,20000.0
2009-11-03 13:45:00,6.98,6.98,6.97,6.98,14000.0,5.6227,5.6227,5.6147,5.6227,14000.0
2009-11-03 13:50:00,6.98,6.99,6.98,6.98,26800.0,5.6227,5.6308,5.6227,5.6227,26800.0
2009-11-03 13:55:00,6.98,6.99,6.98,6.99,43600.0,5.6227,5.6308,5.6227,5.6308,43600.0
2009-11-03 14:00:00,6.99,7.01,6.99,7.0,85200.0,5.6308,5.6469,5.6308,5.6388,85200.0
2009-11-03 14:05:00,7.0,7.0,7.0,7.0,21200.0,5.6388,5.6388,5.6388,5.6388,21200.0
2009-11-03 14:10:00,7.01,7.01,7.0,7.0,21600.0,5.6469,5.6469,5.6388,5.6388,21600.0
2009-11-03 14:15:00,7.0,7.0,7.0,7.0,14800.0,5.6388,5.6388,5.6388,5.6388,14800.0
2009-11-03 14:20:00,7.0,7.0,6.99,6.99,33200.0,5.6388,5.6388,5.6308,5.6308,33200.0
2009-11-03 14:25:00,6.99,7.0,6.99,6.99,27200.0,5.6308,5.6388,5.6308,5.6308,27200.0
2009-11-03 14:30:00,6.99,7.0,6.98,6.98,45200.0,5.6308,5.6388,5.6227,5.6227,45200.0
2009-11-03 14:35:00,6.98,6.98,6.97,6.97,31200.0,5.6227,5.6227,5.6147,5.6147,31200.0
2009-11-03 14:40:00,6.97,6.98,6.97,6.97,26800.0,5.6147,5.6227,5.6147,5.6147,26800.0
2009-11-03 14:45:00,6.97,6.98,6.97,6.98,28400.0,5.6147,5.6227,5.6147,5.6227,28400.0
2009-11-03 14:50:00,6.98,6.98,6.97,6.97,36000.0,5.6227,5.6227,5.6147,5.6147,36000.0
2009-11-03 14:55:00,6.97,6.97,6.96,6.97,54800.0,5.6147,5.6147,5.6066,5.6147,54800.0
2009-11-03 15:00:00,6.97,6.97,6.96,6.96,53600.0,5.6147,5.6147,5.6066,5.6066,53600.0
2009-11-03 15:05:00,6.96,6.97,6.96,6.96,47600.0,5.6066,5.6147,5.6066,5.6066,47600.0
2009-11-03 15:10:00,6.96,6.97,6.96,6.96,43600.0,5.6066,5.6147,5.6066,5.6066,43600.0
2009-11-03 15:15:00,6.96,6.98,6.96,6.98,74800.0,5.6066,5.6227,5.6066,5.6227,74800.0
2009-11-03 15:20:00,6.98,6.99,6.97,6.99,89600.0,5.6227,5.6308,5.6147,5.6308,89600.0
2009-11-03 15:25:00,6.99,7.0,6.99,7.0,72800.0,5.6308,5.6388,5.6308,5.6388,72800.0
2009-11-03 15:30:00,7.0,7.01,7.0,7.01,123200.0,5.6388,5.6469,5.6388,5.6469,123200.0
2009-11-03 15:35:00,7.01,7.01,7.01,7.01,88000.0,5.6469,5.6469,5.6469,5.6469,88000.0
2009-11-03 15:40:00,7.01,7.01,7.0,7.0,92400.0,5.6469,5.6469,5.6388,5.6388,92400.0
2009-11-03 15:45:00,7.0,7.01,7.0,7.01,100000.0,5.6388,5.6469,5.6388,5.6469,100000.0
2009-11-03 15:50:00,7.01,7.01,7.0,7.01,340800.0,5.6469,5.6469,5.6388,5.6469,340800.0
2009-11-03 15:55:00,7.01,7.01,7.0,7.0,260400.0,5.6469,5.6469,5.6388,5.6388,260400.0
2009-11-04 09:30:00,7.01,7.03,6.97,7.02,80000.0,5.6469,5.663,5.6147,5.6549,80000.0
2009-11-04 09:35:00,7.02,7.03,7.01,7.03,50400.0,5.6549,5.663,5.6469,5.663,50400.0
2009-11-04 09:40:00,7.02,7.06,7.02,7.05,100800.0,5.6549,5.6872,5.6549,5.6791,100800.0
2009-11-04 09:45:00,7.05,7.07,7.05,7.05,94000.0,5.6791,5.6952,5.6791,5.6791,94000.0
2009-11-04 09:50:00,7.05,7.06,7.04,7.05,80000.0,5.6791,5.6872,5.671,5.6791,80000.0
2009-11-04 09:55:00,7.04,7.05,7.04,7.05,81600.0,5.671,5.6791,5.671,5.6791,81600.0
2009-11-04 10:00:00,7.05,7.08,7.03,7.07,150000.0,5.6791,5.7033,5.663,5.6952,150000.0
2009-11-04 10:05:00,7.07,7.11,7.07,7.11,105600.0,5.6952,5.7274,5.6952,5.7274,105600.0
2009-11-04 10:10:00,7.11,7.12,7.1,7.11,56800.0,5.7274,5.7355,5.7194,5.7274,56800.0
2009-11-04 10:15:00,7.11,7.11,7.09,7.09,102800.0,5.7274,5.7274,5.7113,5.7113,102800.0
2009-11-04 10:20:00,7.09,7.1,7.08,7.08,31600.0,5.7113,5.7194,5.7033,5.7033,31600.0
2009-11-04 10:25:00,7.08,7.08,7.07,7.08,32400.0,5.7033,5.7033,5.6952,5.7033,32400.0
2009-11-04 10:30:00,7.08,7.09,7.07,7.08,80400.0,5.7033,5.7113,5.6952,5.7033,80400.0
2009-11-04 10:35:00,7.07,7.08,7.07,7.08,33600.0,5.6952,5.7033,5.6952,5.7033,33600.0
2009-11-04 10:40:00,7.07,7.08,7.07,7.07,26800.0,5.6952,5.7033,5.6952,5.6952,26800.0
2009-11-04 10:45:00,7.07,7.08,7.07,7.08,103200.0,5.6952,5.7033,5.6952,5.7033,103200.0
2009-11-04 10:50:00,7.07,7.08,7.06,7.07,40400.0,5.6952,5.7033,5.6872,5.6952,40400.0
2009-11-04 10:55:00,7.06,7.07,7.06,7.07,114000.0,5.6872,5.6952,5.6872,5.6952,114000.0
2009-11-04 11:00:00,7.07,7.07,7.06,7.07,29600.0,5.6952,5.6952,5.6872,5.6952,29600.0
2009-11-04 11:05:00,7.07,7.07,7.06,7.06,18400.0,5.6952,5.6952,5.6872,5.6872,18400.0
2009-11-04 11:10:00,7.06,7.06,7.05,7.06,25200.0,5.6872,5.6872,5.6791,5.6872,25200.0
2009-11-04 11:15:00,7.06,7.06,7.05,7.06,33600.0,5.6872,5.6872,5.6791,5.6872,33600.0
2009-11-04 11:20:00,7.06,7.06,7.05,7.06,31600.0,5.6872,5.6872,5.6791,5.6872,31600.0
2009-11-04 11:25:00,7.06,7.06,7.05,7.06,24800.0,5.6872,5.6872,5.6791,5.6872,24800.0
2009-11-04 11:30:00,7.06,7.06,7.05,7.06,68000.0,5.6872,5.6872,5.6791,5.6872,68000.0
2009-11-04 11:35:00,7.06,7.06,7.06,7.06,29600.0,5.6872,5.6872,5.6872,5.6872,29600.0
2009-11-04 11:40:00,7.06,7.06,7.06,7.06,36400.0,5.6872,5.6872,5.6872,5.6872,36400.0
2009-11-04 11:45:00,7.06,7.06,7.05,7.05,32800.0,5.6872,5.6872,5.6791,5.6791,32800.0
2009-11-04 11:50:00,7.05,7.06,7.05,7.06,22400.0,5.6791,5.6872,5.6791,5.6872,22400.0
2009-11-04 11:55:00,7.06,7.06,7.06,7.06,34000.0,5.6872,5.6872,5.6872,5.6872,34000.0
2009-11-04 12:00:00,7.06,7.06,7.06,7.06,33600.0,5.6872,5.6872,5.6872,5.6872,33600.0
2009-11-04 12:05:00,7.06,7.06,7.06,7.06,36400.0,5.6872,5.6872,5.6872,5.6872,36400.0
2009-11-04 12:10:00,7.06,7.07,7.05,7.06,172000.0,5.6872,5.6952,5.6791,5.6872,172000.0
2009-11-04 12:15:00,7.06,7.06,7.05,7.05,16800.0,5.6872,5.6872,5.6791,5.6791,16800.0
2009-11-04 12:20:00,7.05,7.06,7.05,7.05,26400.0,5.6791,5.6872,5.6791,5.6791,26400.0
2009-11-04 12:25:00,7.05,7.06,7.05,7.06,14000.0,5.6791,5.6872,5.6791,5.6872,14000.0
2009-11-04 12:30:00,7.06,7.06,7.06,7.06,13200.0,5.6872,5.6872,5.6872,5.6872,13200.0
2009-11-04 12:35:00,7.06,7.07,7.06,7.07,34000.0,5.6872,5.6952,5.6872,5.6952,34000.0
2009-11-04 12:40:00,7.07,7.07,7.06,7.07,30400.0,5.6952,5.6952,5.6872,5.6952,30400.0
2009-11-04 12:45:00,7.06,7.07,7.05,7.05,30800.0,5.6872,5.6952,5.6791,5.6791,30800.0
2009-11-04 12:50:00,7.05,7.05,7.05,7.05,24800.0,5.6791,5.6791,5.6791,5.6791,24800.0
2009-11-04 12:55:00,7.05,7.05,7.05,7.05,11600.0,5.6791,5.6791,5.6791,5.6791,11600.0
2009-11-04 13:00:00,7.05,7.05,7.04,7.05,53200.0,5.6791,5.6791,5.671,5.6791,53200.0
2009-11-04 13:05:00,7.05,7.06,7.05,7.06,42400.0,5.6791,5.6872,5.6791,5.6872,42400.0
2009-11-04 13:10:00,7.06,7.06,7.06,7.06,11600.0,5.6872,5.6872,5.6872,5.6872,11600.0
2009-11-04 13:15:00,7.06,7.06,7.06,7.06,7600.0,5.6872,5.6872,5.6872,5.6872,7600.0
2009-11-04 13:20:00,7.06,7.06,7.05,7.05,24400.0,5.6872,5.6872,5.6791,5.6791,24400.0
2009-11-04 13:25:00,7.05,7.05,7.05,7.05,22400.0,5.6791,5.6791,5.6791,5.6791,22400.0
2009-11-04 13:30:00,7.05,7.05,7.05,7.05,42400.0,5.6791,5.6791,5.6791,5.6791,42400.0
2009-11-04 13:35:00,7.05,7.05,7.05,7.05,12000.0,5.6791,5.6791,5.6791,5.6791,12000.0
2009-11-04 13:40:00,7.05,7.05,7.05,7.05,72800.0,5.6791,5.6791,5.6791,5.6791,72800.0
2009-11-04 13:45:00,7.05,7.05,7.05,7.05,6400.0,5.6791,5.6791,5.6791,5.6791,6400.0
2009-11-04 13:50:00,7.05,7.05,7.04,7.05,28800.0,5.6791,5.6791,5.671,5.6791,28800.0
2009-11-04 13:55:00,7.04,7.05,7.04,7.04,33200.0,5.671,5.6791,5.671,5.671,33200.0
2009-11-04 14:00:00,7.04,7.05,7.04,7.04,8000.0,5.671,5.6791,5.671,5.671,8000.0
2009-11-04 14:05:00,7.04,7.06,7.04,7.06,50800.0,5.671,5.6872,5.671,5.6872,50800.0
2009-11-04 14:10:00,7.06,7.06,7.06,7.06,23200.0,5.6872,5.6872,5.6872,5.6872,23200.0
2009-11-04 14:15:00,7.06,7.09,7.03,7.04,76400.0,5.6872,5.7113,5.663,5.671,76400.0
2009-11-04 14:20:00,7.04,7.07,7.04,7.06,99600.0,5.671,5.6952,5.671,5.6872,99600.0
2009-11-04 14:25:00,7.05,7.06,7.02,7.03,106000.0,5.6791,5.6872,5.6549,5.663,106000.0
2009-11-04 14:30:00,7.03,7.08,7.02,7.07,116400.0,5.663,5.7033,5.6549,5.6952,116400.0
2009-11-04 14:35:00,7.07,7.08,7.06,7.07,30400.0,5.6952,5.7033,5.6872,5.6952,30400.0
2009-11-04 14:40:00,7.07,7.09,7.06,7.07,93600.0,5.6952,5.7113,5.6872,5.6952,93600.0
2009-11-04 14:45:00,7.07,7.08,7.07,7.08,74400.0,5.6952,5.7033,5.6952,5.7033,74400.0
2009-11-04 14:50:00,7.08,7.09,7.07,7.08,37200.0,5.7033,5.7113,5.6952,5.7033,37200.0
2009-11-04 14:55:00,7.08,7.09,7.07,7.09,49200.0,5.7033,5.7113,5.6952,5.7113,49200.0
2009-11-04 15:00:00,7.09,7.09,7.07,7.07,90000.0,5.7113,5.7113,5.6952,5.6952,90000.0
2009-11-04 15:05:00,7.07,7.07,7.06,7.07,16400.0,5.6952,5.6952,5.6872,5.6952,16400.0
2009-11-04 15:10:00,7.07,7.08,7.06,7.06,48400.0,5.6952,5.7033,5.6872,5.6872,48400.0
2009-11-04 15:15:00,7.07,7.08,7.06,7.07,48400.0,5.6952,5.7033,5.6872,5.6952,48400.0
2009-11-04 15:20:00,7.07,7.07,7.06,7.07,36800.0,5.6952,5.6952,5.6872,5.6952,36800.0
2009-11-04 15:25:00,7.07,7.07,7.06,7.07,96400.0,5.6952,5.6952,5.6872,5.6952,96400.0
2009-11-04 15:30:00,7.07,7.07,7.06,7.06,390400.0,5.6952,5.6952,5.6872,5.6872,390400.0
2009-11-04 15:35:00,7.06,7.06,7.05,7.06,306000.0,5.6872,5.6872,5.6791,5.6872,306000.0
2009-11-04 15:40:00,7.06,7.06,7.05,7.06,384000.0,5.6872,5.6872,5.6791,5.6872,384000.0
2009-11-04 15:45:00,7.06,7.06,7.05,7.06,509600.0,5.6872,5.6872,5.6791,5.6872,509600.0
2009-11-04 15:50:00,7.06,7.06,7.04,7.06,432800.0,5.6872,5.6872,5.671,5.6872,432800.0
2009-11-04 15:55:00,7.06,7.06,7.04,7.05,524800.0,5.6872,5.6872,5.671,5.6791,524800.0
2009-11-05 09:30:00,7.07,7.13,7.07,7.09,70400.0,5.6952,5.7435,5.6952,5.7113,70400.0
2009-11-05 09:35:00,7.08,7.1,7.07,7.09,42000.0,5.7033,5.7194,5.6952,5.7113,42000.0
2009-11-05 09:40:00,7.1,7.1,7.09,7.1,43200.0,5.7194,5.7194,5.7113,5.7194,43200.0
2009-11-05 09:45:00,7.09,7.12,7.09,7.12,25200.0,5.7113,5.7355,5.7113,5.7355,25200.0
2009-11-05 09:50:00,7.12,7.14,7.12,7.14,20400.0,5.7355,5.7516,5.7355,5.7516,20400.0
2009-11-05 09:55:00,7.14,7.14,7.12,7.12,58000.0,5.7516,5.7516,5.7355,5.7355,58000.0
2009-11-05 10:00:00,7.12,7.15,7.12,7.12,67600.0,5.7355,5.7597,5.7355,5.7355,67600.0
2009-11-05 10:05:00,7.12,7.13,7.11,7.13,69200.0,5.7355,5.7435,5.7274,5.7435,69200.0
2009-11-05 10:10:00,7.13,7.14,7.12,7.13,57600.0,5.7435,5.7516,5.7355,5.7435,57600.0
2009-11-05 10:15:00,7.14,7.14,7.12,7.13,44400.0,5.7516,5.7516,5.7355,5.7435,44400.0
2009-11-05 10:20:00,7.13,7.15,7.13,7.14,49200.0,5.7435,5.7597,5.7435,5.7516,49200.0
2009-11-05 10:25:00,7.14,7.15,7.14,7.15,39200.0,5.7516,5.7597,5.7516,5.7597,39200.0
2009-11-05 10:30:00,7.15,7.15,7.14,7.14,54400.0,5.7597,5.7597,5.7516,5.7516,54400.0
2009-11-05 10:35:00,7.14,7.17,7.13,7.17,74800.0,5.7516,5.7758,5.7435,5.7758,74800.0
2009-11-05 10:40:00,7.16,7.16,7.15,7.15,44800.0,5.7677,5.7677,5.7597,5.7597,44800.0
2009-11-05 10:45:00,7.15,7.17,7.15,7.17,30800.0,5.7597,5.7758,5.7597,5.7758,30800.0
2009-11-05 10:50:00,7.17,7.18,7.16,7.18,58800.0,5.7758,5.7838,5.7677,5.7838,58800.0
2009-11-05 10:55:00,7.18,7.18,7.17,7.17,32800.0,5.7838,5.7838,5.7758,5.7758,32800.0
2009-11-05 11:00:00,7.17,7.17,7.17,7.17,16800.0,5.7758,5.7758,5.7758,5.7758,16800.0
2009-11-05 11:05:00,7.17,7.17,7.17,7.17,21200.0,5.7758,5.7758,5.7758,5.7758,21200.0
2009-11-05 11:10:00,7.17,7.17,7.16,7.17,21600.0,5.7758,5.7758,5.7677,5.7758,21600.0
2009-11-05 11:15:00,7.17,7.17,7.15,7.16,20400.0,5.7758,5.7758,5.7597,5.7677,20400.0
2009-11-05 11:20:00,7.16,7.16,7.15,7.16,15600.0,5.7677,5.7677,5.7597,5.7677,15600.0
2009-11-05 11:25:00,7.16,7.16,7.15,7.15,24000.0,5.7677,5.7677,5.7597,5.7597,24000.0
2009-11-05 11:30:00,7.15,7.15,7.15,7.15,15200.0,5.7597,5.7597,5.7597,5.7597,15200.0
2009-11-05 11:35:00,7.15,7.15,7.13,7.14,21600.0,5.7597,5.7597,5.7435,5.7516,21600.0
2009-11-05 11:40:00,7.14,7.14,7.13,7.13,27200.0,5.7516,5.7516,5.7435,5.7435,27200.0
2009-11-05 11:45:00,7.13,7.13,7.12,7.12,21600.0,5.7435,5.7435,5.7355,5.7355,21600.0
2009-11-05 11:50:00,7.12,7.13,7.12,7.12,26800.0,5.7355,5.7435,5.7355,5.7355,26800.0
2009-11-05 11:55:00,7.12,7.13,7.12,7.13,32000.0,5.7355,5.7435,5.7355,5.7435,32000.0
2009-11-05 12:00:00,7.13,7.13,7.12,7.12,10400.0,5.7435,5.7435,5.7355,5.7355,10400.0
2009-11-05 12:05:00,7.13,7.13,7.12,7.12,36000.0,5.7435,5.7435,5.7355,5.7355,36000.0
2009-11-05 12:10:00,7.12,7.12,7.12,7.12,8400.0,5.7355,5.7355,5.7355,5.7355,8400.0
2009-11-05 12:15:00,7.12,7.12,7.12,7.12,32800.0,5.7355,5.7355,5.7355,5.7355,32800.0
2009-11-05 12:20:00,7.12,7.12,7.12,7.12,1600.0,5.7355,5.7355,5.7355,5.7355,1600.0
2009-11-05 12:25:00,7.12,7.12,7.12,7.12,11600.0,5.7355,5.7355,5.7355,5.7355,11600.0
2009-11-05 12:30:00,7.12,7.12,7.12,7.12,42400.0,5.7355,5.7355,5.7355,5.7355,42400.0
2009-11-05 12:35:00,7.12,7.12,7.12,7.12,11600.0,5.7355,5.7355,5.7355,5.7355,11600.0
2009-11-05 12:40:00,7.12,7.12,7.12,7.12,26400.0,5.7355,5.7355,5.7355,5.7355,26400.0
2009-11-05 12:45:00,7.12,7.14,7.12,7.14,47600.0,5.7355,5.7516,5.7355,5.7516,47600.0
2009-11-05 12:50:00,7.14,7.14,7.14,7.14,37200.0,5.7516,5.7516,5.7516,5.7516,37200.0
2009-11-05 12:55:00,7.14,7.15,7.14,7.15,6000.0,5.7516,5.7597,5.7516,5.7597,6000.0
2009-11-05 13:00:00,7.15,7.16,7.15,7.16,15600.0,5.7597,5.7677,5.7597,5.7677,15600.0
2009-11-05 13:05:00,7.15,7.16,7.15,7.15,14400.0,5.7597,5.7677,5.7597,5.7597,14400.0
2009-11-05 13:10:00,7.15,7.15,7.14,7.15,19200.0,5.7597,5.7597,5.7516,5.7597,19200.0
2009-11-05 13:15:00,7.15,7.15,7.15,7.15,5200.0,5.7597,5.7597,5.7597,5.7597,5200.0
2009-11-05 13:20:00,7.15,7.15,7.15,7.15,16800.0,5.7597,5.7597,5.7597,5.7597,16800.0
2009-11-05 13:25:00,7.15,7.15,7.14,7.14,18000.0,5.7597,5.7597,5.7516,5.7516,18000.0
2009-11-05 13:30:00,7.14,7.15,7.14,7.15,10400.0,5.7516,5.7597,5.7516,5.7597,10400.0
2009-11-05 13:35:00,7.15,7.15,7.14,7.15,15600.0,5.7597,5.7597,5.7516,5.7597,15600.0
2009-11-05 13:40:00,7.15,7.16,7.15,7.16,15600.0,5.7597,5.7677,5.7597,5.7677,15600.0
2009-11-05 13:45:00,7.16,7.16,7.16,7.16,34800.0,5.7677,5.7677,5.7677,5.7677,34800.0
2009-11-05 13:50:00,7.16,7.16,7.15,7.15,17200.0,5.7677,5.7677,5.7597,5.7597,17200.0
2009-11-05 13:55:00,7.15,7.15,7.14,7.14,19200.0,5.7597,5.7597,5.7516,5.7516,19200.0
2009-11-05 14:00:00,7.14,7.15,7.14,7.14,20400.0,5.7516,5.7597,5.7516,5.7516,20400.0
2009-11-05 14:05:00,7.14,7.14,7.13,7.13,33200.0,5.7516,5.7516,5.7435,5.7435,33200.0
2009-11-05 14:10:00,7.13,7.13,7.13,7.13,20400.0,5.7435,5.7435,5.7435,5.7435,20400.0
2009-11-05 14:15:00,7.13,7.14,7.13,7.13,29600.0,5.7435,5.7516,5.7435,5.7435,29600.0
2009-11-05 14:20:00,7.13,7.13,7.13,7.13,80000.0,5.7435,5.7435,5.7435,5.7435,80000.0
2009-11-05 14:25:00,7.13,7.13,7.13,7.13,41600.0,5.7435,5.7435,5.7435,5.7435,41600.0
2009-11-05 14:30:00,7.13,7.14,7.13,7.14,52800.0,5.7435,5.7516,5.7435,5.7516,52800.0
2009-11-05 14:35:00,7.14,7.14,7.13,7.13,37200.0,5.7516,5.7516,5.7435,5.7435,37200.0
2009-11-05 14:40:00,7.13,7.14,7.13,7.14,29600.0,5.7435,5.7516,5.7435,5.7516,29600.0
2009-11-05 14:45:00,7.14,7.14,7.13,7.14,28400.0,5.7516,5.7516,5.7435,5.7516,28400.0
2009-11-05 14:50:00,7.14,7.14,7.14,7.14,35200.0,5.7516,5.7516,5.7516,5.7516,35200.0
2009-11-05 14:55:00,7.14,7.14,7.14,7.14,41600.0,5.7516,5.7516,5.7516,5.7516,41600.0
2009-11-05 15:00:00,7.14,7.15,7.14,7.14,44000.0,5.7516,5.7597,5.7516,5.7516,44000.0
2009-11-05 15:05:00,7.14,7.14,7.14,7.14,22000.0,5.7516,5.7516,5.7516,5.7516,22000.0
2009-11-05 15:10:00,7.14,7.14,7.14,7.14,6800.0,5.7516,5.7516,5.7516,5.7516,6800.0
2009-11-05 15:15:00,7.14,7.15,7.14,7.15,65600.0,5.7516,5.7597,5.7516,5.7597,65600.0
2009-11-05 15:20:00,7.15,7.15,7.15,7.15,37600.0,5.7597,5.7597,5.7597,5.7597,37600.0
2009-11-05 15:25:00,7.15,7.16,7.15,7.16,72000.0,5.7597,5.7677,5.7597,5.7677,72000.0
2009-11-05 15:30:00,7.15,7.16,7.14,7.14,62000.0,5.7597,5.7677,5.7516,5.7516,62000.0
2009-11-05 15:35:00,7.15,7.15,7.14,7.14,72400.0,5.7597,5.7597,5.7516,5.7516,72400.0
2009-11-05 15:40:00,7.14,7.15,7.14,7.14,88400.0,5.7516,5.7597,5.7516,5.7516,88400.0
2009-11-05 15:45:00,7.14,7.14,7.13,7.14,117600.0,5.7516,5.7516,5.7435,5.7516,117600.0
2009-11-05 15:50:00,7.14,7.15,7.14,7.14,170800.0,5.7516,5.7597,5.7516,5.7516,170800.0
2009-11-05 15:55:00,7.14,7.16,7.14,7.15,272000.0,5.7516,5.7677,5.7516,5.7597,272000.0
2009-11-06 09:30:00,7.14,7.2,7.06,7.13,126400.0,5.7516,5.7999,5.6872,5.7435,126400.0
2009-11-06 09:35:00,7.14,7.18,7.14,7.16,26800.0,5.7516,5.7838,5.7516,5.7677,26800.0
2009-11-06 09:40:00,7.17,7.2,7.16,7.18,35600.0,5.7758,5.7999,5.7677,5.7838,35600.0
2009-11-06 09:45:00,7.18,7.21,7.18,7.2,49600.0,5.7838,5.808,5.7838,5.7999,49600.0
2009-11-06 09:50:00,7.2,7.22,7.2,7.21,28400.0,5.7999,5.816,5.7999,5.808,28400.0
2009-11-06 09:55:00,7.21,7.22,7.2,7.21,44400.0,5.808,5.816,5.7999,5.808,44400.0
2009-11-06 10:00:00,7.21,7.22,7.19,7.19,80800.0,5.808,5.816,5.7919,5.7919,80800.0
2009-11-06 10:05:00,7.19,7.21,7.18,7.19,56400.0,5.7919,5.808,5.7838,5.7919,56400.0
2009-11-06 10:10:00,7.19,7.19,7.18,7.18,54000.0,5.7919,5.7919,5.7838,5.7838,54000.0
2009-11-06 10:15:00,7.18,7.18,7.16,7.18,80000.0,5.7838,5.7838,5.7677,5.7838,80000.0
2009-11-06 10:20:00,7.18,7.18,7.16,7.17,71200.0,5.7838,5.7838,5.7677,5.7758,71200.0
2009-11-06 10:25:00,7.17,7.17,7.16,7.16,98800.0,5.7758,5.7758,5.7677,5.7677,98800.0
2009-11-06 10:30:00,7.15,7.16,7.14,7.15,88800.0,5.7597,5.7677,5.7516,5.7597,88800.0
2009-11-06 10:35:00,7.15,7.16,7.14,7.16,63600.0,5.7597,5.7677,5.7516,5.7677,63600.0
2009-11-06 10:40:00,7.16,7.17,7.15,7.16,84000.0,5.7677,5.7758,5.7597,5.7677,84000.0
2009-11-06 10:45:00,7.16,7.18,7.16,7.18,116000.0,5.7677,5.7838,5.7677,5.7838,116000.0
2009-11-06 10:50:00,7.18,7.18,7.18,7.18,42000.0,5.7838,5.7838,5.7838,5.7838,42000.0
2009-11-06 10:55:00,7.18,7.18,7.18,7.18,23600.0,5.7838,5.7838,5.7838,5.7838,23600.0
2009-11-06 11:00:00,7.18,7.18,7.18,7.18,34400.0,5.7838,5.7838,5.7838,5.7838,34400.0
2009-11-06 11:05:00,7.18,7.19,7.18,7.19,44400.0,5.7838,5.7919,5.7838,5.7919,44400.0
2009-11-06 11:10:00,7.19,7.19,7.18,7.18,36000.0,5.7919,5.7919,5.7838,5.7838,36000.0
2009-11-06 11:15:00,7.18,7.18,7.18,7.18,30800.0,5.7838,5.7838,5.7838,5.7838,30800.0
2009-11-06 11:20:00,7.18,7.18,7.16,7.16,31600.0,5.7838,5.7838,5.7677,5.7677,31600.0
2009-11-06 11:25:00,7.16,7.17,7.16,7.17,18000.0,5.7677,5.7758,5.7677,5.7758,18000.0
2009-11-06 11:30:00,7.17,7.18,7.17,7.18,43200.0,5.7758,5.7838,5.7758,5.7838,43200.0
2009-11-06 11:35:00,7.18,7.18,7.17,7.17,28400.0,5.7838,5.7838,5.7758,5.7758,28400.0
2009-11-06 11:40:00,7.16,7.18,7.16,7.18,21200.0,5.7677,5.7838,5.7677,5.7838,21200.0
2009-11-06 11:45:00,7.18,7.18,7.17,7.17,20400.0,5.7838,5.7838,5.7758,5.7758,20400.0
2009-11-06 11:50:00,7.17,7.18,7.17,7.17,50400.0,5.7758,5.7838,5.7758,5.7758,50400.0
2009-11-06 11:55:00,7.18,7.18,7.17,7.18,102000.0,5.7838,5.7838,5.7758,5.7838,102000.0
2009-11-06 12:00:00,7.18,7.19,7.18,7.19,37600.0,5.7838,5.7919,5.7838,5.7919,37600.0
2009-11-06 12:05:00,7.19,7.2,7.19,7.2,53600.0,5.7919,5.7999,5.7919,5.7999,53600.0
2009-11-06 12:10:00,7.2,7.23,7.2,7.22,82000.0,5.7999,5.8241,5.7999,5.816,82000.0
2009-11-06 12:15:00,7.22,7.22,7.2,7.21,37600.0,5.816,5.816,5.7999,5.808,37600.0
2009-11-06 12:20:00,7.21,7.21,7.2,7.21,13600.0,5.808,5.808,5.7999,5.808,13600.0
2009-11-06 12:25:00,7.21,7.21,7.2,7.2,9600.0,5.808,5.808,5.7999,5.7999,9600.0
2009-11-06 12:30:00,7.2,7.2,7.2,7.2,6000.0,5.7999,5.7999,5.7999,5.7999,6000.0
2009-11-06 12:35:00,7.2,7.21,7.19,7.2,32000.0,5.7999,5.808,5.7919,5.7999,32000.0
2009-11-06 12:40:00,7.2,7.21,7.19,7.19,117200.0,5.7999,5.808,5.7919,5.7919,117200.0
2009-11-06 12:45:00,7.19,7.19,7.18,7.18,21200.0,5.7919,5.7919,5.7838,5.7838,21200.0
2009-11-06 12:50:00,7.18,7.18,7.18,7.18,41600.0,5.7838,5.7838,5.7838,5.7838,41600.0
2009-11-06 12:55:00,7.18,7.18,7.18,7.18,12400.0,5.7838,5.7838,5.7838,5.7838,12400.0
2009-11-06 13:00:00,7.18,7.18,7.17,7.17,28400.0,5.7838,5.7838,5.7758,5.7758,28400.0
2009-11-06 13:05:00,7.17,7.18,7.17,7.18,14000.0,5.7758,5.7838,5.7758,5.7838,14000.0
2009-11-06 13:10:00,7.18,7.18,7.18,7.18,25200.0,5.7838,5.7838,5.7838,5.7838,25200.0
2009-11-06 13:15:00,7.18,7.19,7.18,7.19,18800.0,5.7838,5.7919,5.7838,5.7919,18800.0
2009-11-06 13:20:00,7.19,7.2,7.19,7.19,25600.0,5.7919,5.7999,5.7919,5.7919,25600.0
2009-11-06 13:25:00,7.19,7.19,7.19,7.19,9600.0,5.7919,5.7919,5.7919,5.7919,9600.0
2009-11-06 13:30:00,7.19,7.2,7.19,7.2,6800.0,5.7919,5.7999,5.7919,5.7999,6800.0
2009-11-06 13:35:00,7.2,7.21,7.2,7.21,22400.0,5.7999,5.808,5.7999,5.808,22400.0
2009-11-06 13:40:00,7.21,7.21,7.21,7.21,14000.0,5.808,5.808,5.808,5.808,14000.0
2009-11-06 13:45:00,7.21,7.21,7.2,7.2,21600.0,5.808,5.808,5.7999,5.7999,21600.0
2009-11-06 13:50:00,7.2,7.2,7.2,7.2,10400.0,5.7999,5.7999,5.7999,5.7999,10400.0
2009-11-06 13:55:00,7.2,7.2,7.19,7.19,15600.0,5.7999,5.7999,5.7919,5.7919,15600.0
2009-11-06 14:00:00,7.19,7.2,7.19,7.19,19600.0,5.7919,5.7999,5.7919,5.7919,19600.0
2009-11-06 14:05:00,7.19,7.2,7.18,7.19,36400.0,5.7919,5.7999,5.7838,5.7919,36400.0
2009-11-06 14:10:00,7.19,7.19,7.18,7.19,10000.0,5.7919,5.7919,5.7838,5.7919,10000.0
2009-11-06 14:15:00,7.19,7.19,7.19,7.19,4800.0,5.7919,5.7919,5.7919,5.7919,4800.0
2009-11-06 14:20:00,7.19,7.19,7.19,7.19,1200.0,5.7919,5.7919,5.7919,5.7919,1200.0
2009-11-06 14:25:00,7.19,7.2,7.19,7.19,32800.0,5.7919,5.7999,5.7919,5.7919,32800.0
2009-11-06 14:30:00,7.19,7.19,7.19,7.19,1200.0,5.7919,5.7919,5.7919,5.7919,1200.0
2009-11-06 14:35:00,7.19,7.19,7.19,7.19,8400.0,5.7919,5.7919,5.7919,5.7919,8400.0
2009-11-06 14:40:00,7.19,7.19,7.19,7.19,17600.0,5.7919,5.7919,5.7919,5.7919,17600.0
2009-11-06 14:45:00,7.19,7.19,7.18,7.18,10400.0,5.7919,5.7919,5.7838,5.7838,10400.0
2009-11-06 14:50:00,7.18,7.19,7.18,7.18,42800.0,5.7838,5.7919,5.7838,5.7838,42800.0
2009-11-06 14:55:00,7.18,7.18,7.18,7.18,8000.0,5.7838,5.7838,5.7838,5.7838,8000.0
2009-11-06 15:00:00,7.18,7.18,7.17,7.18,37600.0,5.7838,5.7838,5.7758,5.7838,37600.0
2009-11-06 15:05:00,7.18,7.18,7.18,7.18,15200.0,5.7838,5.7838,5.7838,5.7838,15200.0
2009-11-06 15:10:00,7.18,7.19,7.18,7.18,43600.0,5.7838,5.7919,5.7838,5.7838,43600.0
2009-11-06 15:15:00,7.18,7.18,7.18,7.18,41200.0,5.7838,5.7838,5.7838,5.7838,41200.0
2009-11-06 15:20:00,7.18,7.2,7.18,7.19,57200.0,5.7838,5.7999,5.7838,5.7919,57200.0
2009-11-06 15:25:00,7.19,7.2,7.19,7.2,35200.0,5.7919,5.7999,5.7919,5.7999,35200.0
2009-11-06 15:30:00,7.2,7.2,7.19,7.19,57200.0,5.7999,5.7999,5.7919,5.7919,57200.0
2009-11-06 15:35:00,7.19,7.2,7.19,7.19,28400.0,5.7919,5.7999,5.7919,5.7919,28400.0
2009-11-06 15:40:00,7.19,7.19,7.19,7.19,69200.0,5.7919,5.7919,5.7919,5.7919,69200.0
2009-11-06 15:45:00,7.19,7.2,7.19,7.2,73600.0,5.7919,5.7999,5.7919,5.7999,73600.0
2009-11-06 15:50:00,7.2,7.2,7.19,7.19,98000.0,5.7999,5.7999,5.7919,5.7919,98000.0
2009-11-06 15:55:00,7.2,7.2,7.19,7.19,205600.0,5.7999,5.7999,5.7919,5.7919,205600.0
2009-11-09 09:30:00,7.23,7.25,7.19,7.21,53200.0,5.8241,5.8402,5.7919,5.808,53200.0
2009-11-09 09:35:00,7.21,7.22,7.21,7.22,14000.0,5.808,5.816,5.808,5.816,14000.0
2009-11-09 09:40:00,7.23,7.25,7.23,7.23,76800.0,5.8241,5.8402,5.8241,5.8241,76800.0
2009-11-09 09:45:00,7.23,7.24,7.22,7.23,51200.0,5.8241,5.8322,5.816,5.8241,51200.0
2009-11-09 09:50:00,7.23,7.23,7.21,7.21,50400.0,5.8241,5.8241,5.808,5.808,50400.0
2009-11-09 09:55:00,7.22,7.22,7.21,7.22,54400.0,5.816,5.816,5.808,5.816,54400.0
2009-11-09 10:00:00,7.23,7.24,7.23,7.24,29200.0,5.8241,5.8322,5.8241,5.8322,29200.0
2009-11-09 10:05:00,7.24,7.26,7.24,7.26,32400.0,5.8322,5.8483,5.8322,5.8483,32400.0
2009-11-09 10:10:00,7.26,7.28,7.26,7.27,101200.0,5.8483,5.8644,5.8483,5.8563,101200.0
2009-11-09 10:15:00,7.28,7.28,7.27,7.27,52400.0,5.8644,5.8644,5.8563,5.8563,52400.0
2009-11-09 10:20:00,7.27,7.27,7.27,7.27,42800.0,5.8563,5.8563,5.8563,5.8563,42800.0
2009-11-09 10:25:00,7.27,7.27,7.27,7.27,79600.0,5.8563,5.8563,5.8563,5.8563,79600.0
2009-11-09 10:30:00,7.27,7.27,7.27,7.27,14800.0,5.8563,5.8563,5.8563,5.8563,14800.0
2009-11-09 10:35:00,7.27,7.27,7.26,7.26,10000.0,5.8563,5.8563,5.8483,5.8483,10000.0
2009-11-09 10:40:00,7.26,7.28,7.26,7.27,58400.0,5.8483,5.8644,5.8483,5.8563,58400.0
2009-11-09 10:45:00,7.28,7.28,7.27,7.27,17600.0,5.8644,5.8644,5.8563,5.8563,17600.0
2009-11-09 10:50:00,7.27,7.27,7.27,7.27,199600.0,5.8563,5.8563,5.8563,5.8563,199600.0
2009-11-09 10:55:00,7.27,7.27,7.27,7.27,30400.0,5.8563,5.8563,5.8563,5.8563,30400.0
2009-11-09 11:00:00,7.27,7.27,7.26,7.26,14800.0,5.8563,5.8563,5.8483,5.8483,14800.0
2009-11-09 11:05:00,7.26,7.26,7.24,7.25,44400.0,5.8483,5.8483,5.8322,5.8402,44400.0
2009-11-09 11:10:00,7.25,7.25,7.25,7.25,9200.0,5.8402,5.8402,5.8402,5.8402,9200.0
2009-11-09 11:15:00,7.25,7.27,7.25,7.26,206800.0,5.8402,5.8563,5.8402,5.8483,206800.0
2009-11-09 11:20:00,7.27,7.27,7.26,7.26,42000.0,5.8563,5.8563,5.8483,5.8483,42000.0
2009-11-09 11:25:00,7.26,7.26,7.26,7.26,14400.0,5.8483,5.8483,5.8483,5.8483,14400.0
2009-11-09 11:30:00,7.26,7.26,7.25,7.26,27200.0,5.8483,5.8483,5.8402,5.8483,27200.0
2009-11-09 11:35:00,7.26,7.26,7.25,7.25,16000.0,5.8483,5.8483,5.8402,5.8402,16000.0
2009-11-09 11:40:00,7.25,7.25,7.25,7.25,25200.0,5.8402,5.8402,5.8402,5.8402,25200.0
2009-11-09 11:45:00,7.25,7.26,7.25,7.26,18800.0,5.8402,5.8483,5.8402,5.8483,18800.0
2009-11-09 11:50:00,7.25,7.26,7.25,7.25,27200.0,5.8402,5.8483,5.8402,5.8402,27200.0
2009-11-09 11:55:00,7.25,7.25,7.25,7.25,2800.0,5.8402,5.8402,5.8402,5.8402,2800.0
2009-11-09 12:00:00,7.25,7.25,7.25,7.25,25600.0,5.8402,5.8402,5.8402,5.8402,25600.0
2009-11-09 12:05:00,7.25,7.26,7.25,7.26,39200.0,5.8402,5.8483,5.8402,5.8483,39200.0
2009-11-09 12:10:00,7.26,7.26,7.25,7.26,12400.0,5.8483,5.8483,5.8402,5.8483,12400.0
2009-11-09 12:15:00,7.26,7.26,7.25,7.25,30000.0,5.8483,5.8483,5.8402,5.8402,30000.0
2009-11-09 12:20:00,7.25,7.25,7.24,7.24,27200.0,5.8402,5.8402,5.8322,5.8322,27200.0
2009-11-09 12:25:00,7.24,7.25,7.24,7.25,18400.0,5.8322,5.8402,5.8322,5.8402,18400.0
2009-11-09 12:30:00,7.25,7.25,7.25,7.25,25200.0,5.8402,5.8402,5.8402,5.8402,25200.0
2009-11-09 12:35:00,7.25,7.26,7.25,7.26,60000.0,5.8402,5.8483,5.8402,5.8483,60000.0
2009-11-09 12:40:00,7.26,7.27,7.26,7.27,54400.0,5.8483,5.8563,5.8483,5.8563,54400.0
2009-11-09 12:45:00,7.27,7.27,7.27,7.27,10400.0,5.8563,5.8563,5.8563,5.8563,10400.0
2009-11-09 12:50:00,7.26,7.27,7.26,7.26,7600.0,5.8483,5.8563,5.8483,5.8483,7600.0
2009-11-09 12:55:00,7.26,7.27,7.26,7.27,9200.0,5.8483,5.8563,5.8483,5.8563,9200.0
2009-11-09 13:00:00,7.27,7.27,7.26,7.27,4800.0,5.8563,5.8563,5.8483,5.8563,4800.0
2009-11-09 13:05:00,7.27,7.27,7.27,7.27,34400.0,5.8563,5.8563,5.8563,5.8563,34400.0
2009-11-09 13:10:00,7.27,7.27,7.27,7.27,39600.0,5.8563,5.8563,5.8563,5.8563,39600.0
2009-11-09 13:15:00,7.27,7.27,7.27,7.27,21600.0,5.8563,5.8563,5.8563,5.8563,21600.0
2009-11-09 13:20:00,7.27,7.27,7.27,7.27,55200.0,5.8563,5.8563,5.8563,5.8563,55200.0
2009-11-09 13:25:00,7.27,7.27,7.27,7.27,18000.0,5.8563,5.8563,5.8563,5.8563,18000.0
2009-11-09 13:30:00,7.27,7.27,7.27,7.27,14400.0,5.8563,5.8563,5.8563,5.8563,14400.0
2009-11-09 13:35:00,7.27,7.28,7.27,7.28,47200.0,5.8563,5.8644,5.8563,5.8644,47200.0
2009-11-09 13:40:00,7.28,7.29,7.28,7.29,6000.0,5.8644,5.8724,5.8644,5.8724,6000.0
2009-11-09 13:45:00,7.29,7.3,7.28,7.3,32000.0,5.8724,5.8805,5.8644,5.8805,32000.0
2009-11-09 13:50:00,7.29,7.3,7.29,7.3,60000.0,5.8724,5.8805,5.8724,5.8805,60000.0
2009-11-09 13:55:00,7.3,7.3,7.29,7.3,66400.0,5.8805,5.8805,5.8724,5.8805,66400.0
2009-11-09 14:00:00,7.29,7.3,7.29,7.3,42800.0,5.8724,5.8805,5.8724,5.8805,42800.0
2009-11-09 14:05:00,7.3,7.3,7.3,7.3,46000.0,5.8805,5.8805,5.8805,5.8805,46000.0
2009-11-09 14:10:00,7.3,7.3,7.3,7.3,32400.0,5.8805,5.8805,5.8805,5.8805,32400.0
2009-11-09 14:15:00,7.3,7.3,7.3,7.3,17200.0,5.8805,5.8805,5.8805,5.8805,17200.0
2009-11-09 14:20:00,7.3,7.3,7.3,7.3,48400.0,5.8805,5.8805,5.8805,5.8805,48400.0
2009-11-09 14:25:00,7.3,7.3,7.3,7.3,21200.0,5.8805,5.8805,5.8805,5.8805,21200.0
2009-11-09 14:30:00,7.3,7.31,7.3,7.31,15600.0,5.8805,5.8885,5.8805,5.8885,15600.0
2009-11-09 14:35:00,7.31,7.31,7.3,7.3,13200.0,5.8885,5.8885,5.8805,5.8805,13200.0
2009-11-09 14:40:00,7.3,7.3,7.3,7.3,5600.0,5.8805,5.8805,5.8805,5.8805,5600.0
2009-11-09 14:45:00,7.3,7.3,7.3,7.3,26000.0,5.8805,5.8805,5.8805,5.8805,26000.0
2009-11-09 14:50:00,7.3,7.3,7.3,7.3,18000.0,5.8805,5.8805,5.8805,5.8805,18000.0
2009-11-09 14:55:00,7.3,7.3,7.3,7.3,20000.0,5.8805,5.8805,5.8805,5.8805,20000.0
2009-11-09 15:00:00,7.3,7.3,7.3,7.3,15600.0,5.8805,5.8805,5.8805,5.8805,15600.0
2009-11-09 15:05:00,7.3,7.3,7.3,7.3,43600.0,5.8805,5.8805,5.8805,5.8805,43600.0
2009-11-09 15:10:00,7.3,7.3,7.3,7.3,6400.0,5.8805,5.8805,5.8805,5.8805,6400.0
2009-11-09 15:15:00,7.3,7.3,7.3,7.3,17600.0,5.8805,5.8805,5.8805,5.8805,17600.0
2009-11-09 15:20:00,7.3,7.3,7.3,7.3,18400.0,5.8805,5.8805,5.8805,5.8805,18400.0
2009-11-09 15:25:00,7.3,7.31,7.3,7.3,60400.0,5.8805,5.8885,5.8805,5.8805,60400.0
2009-11-09 15:30:00,7.3,7.3,7.3,7.3,24800.0,5.8805,5.8805,5.8805,5.8805,24800.0
2009-11-09 15:35:00,7.3,7.3,7.3,7.3,58800.0,5.8805,5.8805,5.8805,5.8805,58800.0
2009-11-09 15:40:00,7.3,7.31,7.3,7.3,52800.0,5.8805,5.8885,5.8805,5.8805,52800.0
2009-11-09 15:45:00,7.3,7.31,7.3,7.31,50800.0,5.8805,5.8885,5.8805,5.8885,50800.0
2009-11-09 15:50:00,7.31,7.32,7.31,7.32,162000.0,5.8885,5.8966,5.8885,5.8966,162000.0
2009-11-09 15:55:00,7.32,7.33,7.32,7.33,273200.0,5.8966,5.9047,5.8966,5.9047,273200.0
2009-11-10 09:30:00,7.32,7.33,7.21,7.33,42000.0,5.8966,5.9047,5.808,5.9047,42000.0
2009-11-10 09:35:00,7.34,7.35,7.33,7.33,28800.0,5.9127,5.9208,5.9047,5.9047,28800.0
2009-11-10 09:40:00,7.33,7.33,7.32,7.33,14800.0,5.9047,5.9047,5.8966,5.9047,14800.0
2009-11-10 09:45:00,7.33,7.36,7.33,7.36,146800.0,5.9047,5.9288,5.9047,5.9288,146800.0
2009-11-10 09:50:00,7.36,7.37,7.36,7.36,38800.0,5.9288,5.9369,5.9288,5.9288,38800.0
2009-11-10 09:55:00,7.36,7.36,7.35,7.35,13600.0,5.9288,5.9288,5.9208,5.9208,13600.0
2009-11-10 10:00:00,7.35,7.35,7.34,7.34,21200.0,5.9208,5.9208,5.9127,5.9127,21200.0
2009-11-10 10:05:00,7.34,7.35,7.34,7.34,28400.0,5.9127,5.9208,5.9127,5.9127,28400.0
2009-11-10 10:10:00,7.34,7.35,7.33,7.34,46800.0,5.9127,5.9208,5.9047,5.9127,46800.0
2009-11-10 10:15:00,7.34,7.34,7.32,7.33,28400.0,5.9127,5.9127,5.8966,5.9047,28400.0
2009-11-10 10:20:00,7.33,7.33,7.33,7.33,12400.0,5.9047,5.9047,5.9047,5.9047,12400.0
2009-11-10 10:25:00,7.33,7.33,7.33,7.33,21600.0,5.9047,5.9047,5.9047,5.9047,21600.0
2009-11-10 10:30:00,7.33,7.33,7.32,7.32,52000.0,5.9047,5.9047,5.8966,5.8966,52000.0
2009-11-10 10:35:00,7.32,7.34,7.32,7.34,84000.0,5.8966,5.9127,5.8966,5.9127,84000.0
2009-11-10 10:40:00,7.34,7.34,7.33,7.33,39200.0,5.9127,5.9127,5.9047,5.9047,39200.0
2009-11-10 10:45:00,7.33,7.33,7.32,7.32,35600.0,5.9047,5.9047,5.8966,5.8966,35600.0
2009-11-10 10:50:00,7.32,7.33,7.31,7.32,37200.0,5.8966,5.9047,5.8885,5.8966,37200.0
2009-11-10 10:55:00,7.32,7.33,7.31,7.31,30800.0,5.8966,5.9047,5.8885,5.8885,30800.0
2009-11-10 11:00:00,7.31,7.31,7.31,7.31,26400.0,5.8885,5.8885,5.8885,5.8885,26400.0
2009-11-10 11:05:00,7.31,7.31,7.3,7.3,30000.0,5.8885,5.8885,5.8805,5.8805,30000.0
2009-11-10 11:10:00,7.3,7.3,7.29,7.3,46400.0,5.8805,5.8805,5.8724,5.8805,46400.0
2009-11-10 11:15:00,7.3,7.3,7.29,7.29,26000.0,5.8805,5.8805,5.8724,5.8724,26000.0
2009-11-10 11:20:00,7.29,7.3,7.29,7.3,8800.0,5.8724,5.8805,5.8724,5.8805,8800.0
2009-11-10 11:25:00,7.3,7.3,7.29,7.29,31200.0,5.8805,5.8805,5.8724,5.8724,31200.0
2009-11-10 11:30:00,7.29,7.3,7.29,7.29,26400.0,5.8724,5.8805,5.8724,5.8724,26400.0
2009-11-10 11:35:00,7.29,7.31,7.29,7.3,33200.0,5.8724,5.8885,5.8724,5.8805,33200.0
2009-11-10 11:40:00,7.3,7.31,7.3,7.3,19200.0,5.8805,5.8885,5.8805,5.8805,19200.0
2009-11-10 11:45:00,7.3,7.31,7.3,7.31,25200.0,5.8805,5.8885,5.8805,5.8885,25200.0
2009-11-10 11:50:00,7.31,7.31,7.3,7.3,42800.0,5.8885,5.8885,5.8805,5.8805,42800.0
2009-11-10 11:55:00,7.3,7.3,7.28,7.28,31200.0,5.8805,5.8805,5.8644,5.8644,31200.0
2009-11-10 12:00:00,7.28,7.28,7.27,7.27,48400.0,5.8644,5.8644,5.8563,5.8563,48400.0
2009-11-10 12:05:00,7.27,7.28,7.27,7.28,35600.0,5.8563,5.8644,5.8563,5.8644,35600.0
2009-11-10 12:10:00,7.28,7.28,7.27,7.27,27600.0,5.8644,5.8644,5.8563,5.8563,27600.0
2009-11-10 12:15:00,7.27,7.27,7.27,7.27,19200.0,5.8563,5.8563,5.8563,5.8563,19200.0
2009-11-10 12:20:00,7.27,7.27,7.27,7.27,15600.0,5.8563,5.8563,5.8563,5.8563,15600.0
2009-11-10 12:25:00,7.27,7.27,7.25,7.25,92800.0,5.8563,5.8563,5.8402,5.8402,92800.0
2009-11-10 12:30:00,7.25,7.26,7.25,7.26,66800.0,5.8402,5.8483,5.8402,5.8483,66800.0
2009-11-10 12:35:00,7.26,7.26,7.26,7.26,42800.0,5.8483,5.8483,5.8483,5.8483,42800.0
2009-11-10 12:40:00,7.26,7.26,7.26,7.26,23200.0,5.8483,5.8483,5.8483,5.8483,23200.0
2009-11-10 12:45:00,7.26,7.26,7.25,7.25,37600.0,5.8483,5.8483,5.8402,5.8402,37600.0
2009-11-10 12:50:00,7.25,7.26,7.25,7.25,32400.0,5.8402,5.8483,5.8402,5.8402,32400.0
2009-11-10 12:55:00,7.25,7.26,7.25,7.26,59200.0,5.8402,5.8483,5.8402,5.8483,59200.0
2009-11-10 13:00:00,7.26,7.26,7.25,7.25,114400.0,5.8483,5.8483,5.8402,5.8402,114400.0
2009-11-10 13:05:00,7.25,7.25,7.24,7.25,35200.0,5.8402,5.8402,5.8322,5.8402,35200.0
2009-11-10 13:10:00,7.25,7.25,7.25,7.25,34000.0,5.8402,5.8402,5.8402,5.8402,34000.0
2009-11-10 13:15:00,7.25,7.26,7.24,7.25,195200.0,5.8402,5.8483,5.8322,5.8402,195200.0
2009-11-10 13:20:00,7.25,7.26,7.25,7.25,61200.0,5.8402,5.8483,5.8402,5.8402,61200.0
2009-11-10 13:25:00,7.25,7.25,7.25,7.25,28800.0,5.8402,5.8402,5.8402,5.8402,28800.0
2009-11-10 13:30:00,7.25,7.25,7.25,7.25,57200.0,5.8402,5.8402,5.8402,5.8402,57200.0
2009-11-10 13:35:00,7.25,7.25,7.25,7.25,42000.0,5.8402,5.8402,5.8402,5.8402,42000.0
2009-11-10 13:40:00,7.25,7.25,7.24,7.24,21200.0,5.8402,5.8402,5.8322,5.8322,21200.0
2009-11-10 13:45:00,7.24,7.25,7.24,7.24,11600.0,5.8322,5.8402,5.8322,5.8322,11600.0
2009-11-10 13:50:00,7.24,7.25,7.24,7.25,27600.0,5.8322,5.8402,5.8322,5.8402,27600.0
2009-11-10 13:55:00,7.25,7.25,7.24,7.25,37200.0,5.8402,5.8402,5.8322,5.8402,37200.0
2009-11-10 14:00:00,7.25,7.25,7.25,7.25,41600.0,5.8402,5.8402,5.8402,5.8402,41600.0
2009-11-10 14:05:00,7.25,7.26,7.25,7.26,70400.0,5.8402,5.8483,5.8402,5.8483,70400.0
2009-11-10 14:10:00,7.26,7.26,7.26,7.26,8000.0,5.8483,5.8483,5.8483,5.8483,8000.0
2009-11-10 14:15:00,7.26,7.26,7.26,7.26,26800.0,5.8483,5.8483,5.8483,5.8483,26800.0
2009-11-10 14:20:00,7.26,7.26,7.25,7.25,24000.0,5.8483,5.8483,5.8402,5.8402,24000.0
2009-11-10 14:25:00,7.25,7.25,7.25,7.25,18000.0,5.8402,5.8402,5.8402,5.8402,18000.0
2009-11-10 14:30:00,7.25,7.25,7.25,7.25,86000.0,5.8402,5.8402,5.8402,5.8402,86000.0
2009-11-10 14:35:00,7.25,7.26,7.25,7.25,52800.0,5.8402,5.8483,5.8402,5.8402,52800.0
2009-11-10 14:40:00,7.25,7.26,7.25,7.25,86400.0,5.8402,5.8483,5.8402,5.8402,86400.0
2009-11-10 14:45:00,7.25,7.25,7.25,7.25,67600.0,5.8402,5.8402,5.8402,5.8402,67600.0
2009-11-10 14:50:00,7.25,7.25,7.25,7.25,13200.0,5.8402,5.8402,5.8402,5.8402,13200.0
2009-11-10 14:55:00,7.25,7.25,7.25,7.25,63600.0,5.8402,5.8402,5.8402,5.8402,63600.0
2009-11-10 15:00:00,7.25,7.25,7.24,7.25,62000.0,5.8402,5.8402,5.8322,5.8402,62000.0
2009-11-10 15:05:00,7.24,7.25,7.24,7.24,17600.0,5.8322,5.8402,5.8322,5.8322,17600.0
2009-11-10 15:10:00,7.24,7.25,7.24,7.25,30000.0,5.8322,5.8402,5.8322,5.8402,30000.0
2009-11-10 15:15:00,7.25,7.25,7.25,7.25,85200.0,5.8402,5.8402,5.8402,5.8402,85200.0
2009-11-10 15:20:00,7.24,7.25,7.24,7.24,25600.0,5.8322,5.8402,5.8322,5.8322,25600.0
2009-11-10 15:25:00,7.25,7.25,7.24,7.24,36000.0,5.8402,5.8402,5.8322,5.8322,36000.0
2009-11-10 15:30:00,7.24,7.24,7.24,7.24,75600.0,5.8322,5.8322,5.8322,5.8322,75600.0
2009-11-10 15:35:00,7.24,7.24,7.24,7.24,41200.0,5.8322,5.8322,5.8322,5.8322,41200.0
2009-11-10 15:40:00,7.24,7.24,7.24,7.24,81200.0,5.8322,5.8322,5.8322,5.8322,81200.0
2009-11-10 15:45:00,7.24,7.24,7.24,7.24,122000.0,5.8322,5.8322,5.8322,5.8322,122000.0
2009-11-10 15:50:00,7.24,7.25,7.24,7.25,210000.0,5.8322,5.8402,5.8322,5.8402,210000.0
2009-11-10 15:55:00,7.24,7.25,7.24,7.25,179200.0,5.8322,5.8402,5.8322,5.8402,179200.0
2009-11-11 09:30:00,7.29,7.29,7.22,7.25,33600.0,5.8724,5.8724,5.816,5.8402,33600.0
2009-11-11 09:35:00,7.25,7.25,7.23,7.24,60400.0,5.8402,5.8402,5.8241,5.8322,60400.0
2009-11-11 09:40:00,7.25,7.26,7.25,7.25,20000.0,5.8402,5.8483,5.8402,5.8402,20000.0
2009-11-11 09:45:00,7.25,7.25,7.24,7.25,20800.0,5.8402,5.8402,5.8322,5.8402,20800.0
2009-11-11 09:50:00,7.25,7.26,7.25,7.26,18400.0,5.8402,5.8483,5.8402,5.8483,18400.0
2009-11-11 09:55:00,7.26,7.28,7.26,7.28,43200.0,5.8483,5.8644,5.8483,5.8644,43200.0
2009-11-11 10:00:00,7.28,7.29,7.28,7.29,38000.0,5.8644,5.8724,5.8644,5.8724,38000.0
2009-11-11 10:05:00,7.29,7.29,7.27,7.28,53600.0,5.8724,5.8724,5.8563,5.8644,53600.0
2009-11-11 10:10:00,7.28,7.29,7.27,7.28,68000.0,5.8644,5.8724,5.8563,5.8644,68000.0
2009-11-11 10:15:00,7.29,7.29,7.29,7.29,82800.0,5.8724,5.8724,5.8724,5.8724,82800.0
2009-11-11 10:20:00,7.29,7.3,7.29,7.3,48400.0,5.8724,5.8805,5.8724,5.8805,48400.0
2009-11-11 10:25:00,7.3,7.3,7.3,7.3,17200.0,5.8805,5.8805,5.8805,5.8805,17200.0
2009-11-11 10:30:00,7.3,7.3,7.28,7.28,62000.0,5.8805,5.8805,5.8644,5.8644,62000.0
2009-11-11 10:35:00,7.28,7.29,7.28,7.28,27200.0,5.8644,5.8724,5.8644,5.8644,27200.0
2009-11-11 10:40:00,7.28,7.28,7.26,7.26,46000.0,5.8644,5.8644,5.8483,5.8483,46000.0
2009-11-11 10:45:00,7.26,7.26,7.24,7.24,150800.0,5.8483,5.8483,5.8322,5.8322,150800.0
2009-11-11 10:50:00,7.24,7.24,7.22,7.23,50000.0,5.8322,5.8322,5.816,5.8241,50000.0
2009-11-11 10:55:00,7.24,7.24,7.22,7.22,39600.0,5.8322,5.8322,5.816,5.816,39600.0
2009-11-11 11:00:00,7.23,7.24,7.22,7.23,28800.0,5.8241,5.8322,5.816,5.8241,28800.0
2009-11-11 11:05:00,7.23,7.24,7.21,7.21,35600.0,5.8241,5.8322,5.808,5.808,35600.0
2009-11-11 11:10:00,7.21,7.22,7.21,7.22,30800.0,5.808,5.816,5.808,5.816,30800.0
2009-11-11 11:15:00,7.22,7.23,7.21,7.23,20400.0,5.816,5.8241,5.808,5.8241,20400.0
2009-11-11 11:20:00,7.23,7.24,7.23,7.24,17600.0,5.8241,5.8322,5.8241,5.8322,17600.0
2009-11-11 11:25:00,7.24,7.24,7.23,7.24,11200.0,5.8322,5.8322,5.8241,5.8322,11200.0
2009-11-11 11:30:00,7.24,7.24,7.23,7.24,28800.0,5.8322,5.8322,5.8241,5.8322,28800.0
2009-11-11 11:35:00,7.24,7.25,7.24,7.25,22400.0,5.8322,5.8402,5.8322,5.8402,22400.0
2009-11-11 11:40:00,7.25,7.25,7.24,7.25,10000.0,5.8402,5.8402,5.8322,5.8402,10000.0
2009-11-11 11:45:00,7.25,7.25,7.24,7.24,8400.0,5.8402,5.8402,5.8322,5.8322,8400.0
2009-11-11 11:50:00,7.24,7.24,7.23,7.23,37600.0,5.8322,5.8322,5.8241,5.8241,37600.0
2009-11-11 11:55:00,7.23,7.24,7.22,7.24,18800.0,5.8241,5.8322,5.816,5.8322,18800.0
2009-11-11 12:00:00,7.24,7.24,7.23,7.24,12400.0,5.8322,5.8322,5.8241,5.8322,12400.0
2009-11-11 12:05:00,7.24,7.24,7.24,7.24,11600.0,5.8322,5.8322,5.8322,5.8322,11600.0
2009-11-11 12:10:00,7.25,7.25,7.25,7.25,20000.0,5.8402,5.8402,5.8402,5.8402,20000.0
2009-11-11 12:15:00,7.25,7.25,7.25,7.25,13600.0,5.8402,5.8402,5.8402,5.8402,13600.0
2009-11-11 12:20:00,7.25,7.25,7.25,7.25,6000.0,5.8402,5.8402,5.8402,5.8402,6000.0
2009-11-11 12:25:00,7.25,7.25,7.25,7.25,9200.0,5.8402,5.8402,5.8402,5.8402,9200.0
2009-11-11 12:30:00,7.25,7.25,7.25,7.25,18400.0,5.8402,5.8402,5.8402,5.8402,18400.0
2009-11-11 12:35:00,7.25,7.25,7.25,7.25,29200.0,5.8402,5.8402,5.8402,5.8402,29200.0
2009-11-11 12:40:00,7.25,7.25,7.25,7.25,9200.0,5.8402,5.8402,5.8402,5.8402,9200.0
2009-11-11 12:45:00,7.25,7.25,7.24,7.24,36400.0,5.8402,5.8402,5.8322,5.8322,36400.0
2009-11-11 12:50:00,7.24,7.25,7.24,7.24,2800.0,5.8322,5.8402,5.8322,5.8322,2800.0
2009-11-11 12:55:00,7.24,7.24,7.24,7.24,19600.0,5.8322,5.8322,5.8322,5.8322,19600.0
2009-11-11 13:00:00,7.24,7.24,7.24,7.24,2400.0,5.8322,5.8322,5.8322,5.8322,2400.0
2009-11-11 13:05:00,7.24,7.25,7.24,7.25,9200.0,5.8322,5.8402,5.8322,5.8402,9200.0
2009-11-11 13:10:00,7.25,7.25,7.24,7.24,14000.0,5.8402,5.8402,5.8322,5.8322,14000.0
2009-11-11 13:15:00,7.24,7.24,7.23,7.24,2000.0,5.8322,5.8322,5.8241,5.8322,2000.0
2009-11-11 13:20:00,7.24,7.24,7.24,7.24,3600.0,5.8322,5.8322,5.8322,5.8322,3600.0
2009-11-11 13:25:00,7.24,7.24,7.23,7.23,20000.0,5.8322,5.8322,5.8241,5.8241,20000.0
2009-11-11 13:30:00,7.23,7.24,7.23,7.24,6800.0,5.8241,5.8322,5.8241,5.8322,6800.0
2009-11-11 13:35:00,7.23,7.24,7.23,7.23,18000.0,5.8241,5.8322,5.8241,5.8241,18000.0
2009-11-11 13:40:00,7.23,7.23,7.22,7.22,17200.0,5.8241,5.8241,5.816,5.816,17200.0
2009-11-11 13:45:00,7.22,7.23,7.22,7.23,18400.0,5.816,5.8241,5.816,5.8241,18400.0
2009-11-11 13:50:00,7.23,7.23,7.22,7.23,14400.0,5.8241,5.8241,5.816,5.8241,14400.0
2009-11-11 13:55:00,7.23,7.23,7.22,7.23,28400.0,5.8241,5.8241,5.816,5.8241,28400.0
2009-11-11 14:00:00,7.23,7.24,7.23,7.24,19600.0,5.8241,5.8322,5.8241,5.8322,19600.0
2009-11-11 14:05:00,7.24,7.25,7.24,7.25,4400.0,5.8322,5.8402,5.8322,5.8402,4400.0
2009-11-11 14:10:00,7.25,7.25,7.25,7.25,4800.0,5.8402,5.8402,5.8402,5.8402,4800.0
2009-11-11 14:15:00,7.25,7.25,7.25,7.25,28400.0,5.8402,5.8402,5.8402,5.8402,28400.0
2009-11-11 14:20:00,7.25,7.25,7.25,7.25,2000.0,5.8402,5.8402,5.8402,5.8402,2000.0
2009-11-11 14:25:00,7.25,7.25,7.25,7.25,12400.0,5.8402,5.8402,5.8402,5.8402,12400.0
2009-11-11 14:30:00,7.25,7.25,7.25,7.25,56000.0,5.8402,5.8402,5.8402,5.8402,56000.0
2009-11-11 14:35:00,7.25,7.25,7.25,7.25,10000.0,5.8402,5.8402,5.8402,5.8402,10000.0
2009-11-11 14:40:00,7.25,7.25,7.25,7.25,40400.0,5.8402,5.8402,5.8402,5.8402,40400.0
2009-11-11 14:45:00,7.25,7.25,7.25,7.25,9600.0,5.8402,5.8402,5.8402,5.8402,9600.0
2009-11-11 14:50:00,7.25,7.25,7.25,7.25,66800.0,5.8402,5.8402,5.8402,5.8402,66800.0
2009-11-11 14:55:00,7.25,7.25,7.25,7.25,13200.0,5.8402,5.8402,5.8402,5.8402,13200.0
2009-11-11 15:00:00,7.25,7.25,7.24,7.24,21600.0,5.8402,5.8402,5.8322,5.8322,21600.0
2009-11-11 15:05:00,7.24,7.25,7.24,7.25,24400.0,5.8322,5.8402,5.8322,5.8402,24400.0
2009-11-11 15:10:00,7.25,7.25,7.24,7.24,63600.0,5.8402,5.8402,5.8322,5.8322,63600.0
2009-11-11 15:15:00,7.24,7.24,7.24,7.24,26000.0,5.8322,5.8322,5.8322,5.8322,26000.0
2009-11-11 15:20:00,7.24,7.24,7.24,7.24,18400.0,5.8322,5.8322,5.8322,5.8322,18400.0
2009-11-11 15:25:00,7.24,7.25,7.24,7.25,22800.0,5.8322,5.8402,5.8322,5.8402,22800.0
2009-11-11 15:30:00,7.25,7.25,7.25,7.25,46400.0,5.8402,5.8402,5.8402,5.8402,46400.0
2009-11-11 15:35:00,7.25,7.25,7.24,7.25,51600.0,5.8402,5.8402,5.8322,5.8402,51600.0
2009-11-11 15:40:00,7.25,7.25,7.24,7.24,42800.0,5.8402,5.8402,5.8322,5.8322,42800.0
2009-11-11 15:45:00,7.24,7.25,7.24,7.25,19600.0,5.8322,5.8402,5.8322,5.8402,19600.0
2009-11-11 15:50:00,7.25,7.26,7.25,7.26,235200.0,5.8402,5.8483,5.8402,5.8483,235200.0
2009-11-11 15:55:00,7.26,7.26,7.25,7.26,161200.0,5.8483,5.8483,5.8402,5.8483,161200.0
2009-11-12 09:30:00,6.85,7.26,6.85,7.23,94000.0,5.518,5.8483,5.518,5.8241,94000.0
2009-11-12 09:35:00,7.22,7.23,7.21,7.21,38000.0,5.816,5.8241,5.808,5.808,38000.0
2009-11-12 09:40:00,7.21,7.24,7.21,7.23,37600.0,5.808,5.8322,5.808,5.8241,37600.0
2009-11-12 09:45:00,7.23,7.24,7.22,7.23,15600.0,5.8241,5.8322,5.816,5.8241,15600.0
2009-11-12 09:50:00,7.23,7.25,7.23,7.25,23200.0,5.8241,5.8402,5.8241,5.8402,23200.0
2009-11-12 09:55:00,7.25,7.26,7.25,7.25,34800.0,5.8402,5.8483,5.8402,5.8402,34800.0
2009-11-12 10:00:00,7.25,7.26,7.25,7.26,75200.0,5.8402,5.8483,5.8402,5.8483,75200.0
2009-11-12 10:05:00,7.26,7.26,7.25,7.26,138000.0,5.8483,5.8483,5.8402,5.8483,138000.0
2009-11-12 10:10:00,7.25,7.26,7.24,7.26,128400.0,5.8402,5.8483,5.8322,5.8483,128400.0
2009-11-12 10:15:00,7.26,7.27,7.26,7.26,61200.0,5.8483,5.8563,5.8483,5.8483,61200.0
2009-11-12 10:20:00,7.26,7.27,7.26,7.27,58000.0,5.8483,5.8563,5.8483,5.8563,58000.0
2009-11-12 10:25:00,7.27,7.27,7.26,7.26,49600.0,5.8563,5.8563,5.8483,5.8483,49600.0
2009-11-12 10:30:00,7.26,7.26,7.25,7.26,18000.0,5.8483,5.8483,5.8402,5.8483,18000.0
2009-11-12 10:35:00,7.26,7.26,7.25,7.26,44800.0,5.8483,5.8483,5.8402,5.8483,44800.0
2009-11-12 10:40:00,7.26,7.27,7.26,7.27,23600.0,5.8483,5.8563,5.8483,5.8563,23600.0
2009-11-12 10:45:00,7.27,7.27,7.27,7.27,14000.0,5.8563,5.8563,5.8563,5.8563,14000.0
2009-11-12 10:50:00,7.27,7.27,7.26,7.27,10000.0,5.8563,5.8563,5.8483,5.8563,10000.0
2009-11-12 10:55:00,7.27,7.27,7.25,7.26,37200.0,5.8563,5.8563,5.8402,5.8483,37200.0
2009-11-12 11:00:00,7.26,7.26,7.24,7.25,38800.0,5.8483,5.8483,5.8322,5.8402,38800.0
2009-11-12 11:05:00,7.25,7.25,7.23,7.23,26400.0,5.8402,5.8402,5.8241,5.8241,26400.0
2009-11-12 11:10:00,7.22,7.23,7.21,7.21,44000.0,5.816,5.8241,5.808,5.808,44000.0
2009-11-12 11:15:00,7.21,7.21,7.21,7.21,96800.0,5.808,5.808,5.808,5.808,96800.0
2009-11-12 11:20:00,7.21,7.21,7.2,7.2,56400.0,5.808,5.808,5.7999,5.7999,56400.0
2009-11-12 11:25:00,7.2,7.2,7.2,7.2,33600.0,5.7999,5.7999,5.7999,5.7999,33600.0
2009-11-12 11:30:00,7.2,7.21,7.2,7.21,56400.0,5.7999,5.808,5.7999,5.808,56400.0
2009-11-12 11:35:00,7.21,7.21,7.2,7.2,22400.0,5.808,5.808,5.7999,5.7999,22400.0
2009-11-12 11:40:00,7.2,7.21,7.2,7.21,19600.0,5.7999,5.808,5.7999,5.808,19600.0
2009-11-12 11:45:00,7.21,7.21,7.21,7.21,9200.0,5.808,5.808,5.808,5.808,9200.0
2009-11-12 11:50:00,7.21,7.21,7.21,7.21,12400.0,5.808,5.808,5.808,5.808,12400.0
2009-11-12 11:55:00,7.2,7.21,7.2,7.21,12000.0,5.7999,5.808,5.7999,5.808,12000.0
2009-11-12 12:00:00,7.21,7.22,7.21,7.22,18400.0,5.808,5.816,5.808,5.816,18400.0
2009-11-12 12:05:00,7.22,7.22,7.21,7.22,6000.0,5.816,5.816,5.808,5.816,6000.0
2009-11-12 12:10:00,7.22,7.22,7.21,7.21,7600.0,5.816,5.816,5.808,5.808,7600.0
2009-11-12 12:15:00,7.22,7.22,7.22,7.22,2800.0,5.816,5.816,5.816,5.816,2800.0
2009-11-12 12:20:00,7.22,7.22,7.21,7.21,11200.0,5.816,5.816,5.808,5.808,11200.0
2009-11-12 12:25:00,7.21,7.22,7.21,7.22,13600.0,5.808,5.816,5.808,5.816,13600.0
2009-11-12 12:30:00,7.22,7.22,7.21,7.22,48400.0,5.816,5.816,5.808,5.816,48400.0
2009-11-12 12:35:00,7.22,7.23,7.22,7.22,34800.0,5.816,5.8241,5.816,5.816,34800.0
2009-11-12 12:40:00,7.23,7.23,7.22,7.22,26400.0,5.8241,5.8241,5.816,5.816,26400.0
2009-11-12 12:45:00,7.22,7.23,7.22,7.23,54400.0,5.816,5.8241,5.816,5.8241,54400.0
2009-11-12 12:50:00,7.23,7.24,7.23,7.24,34000.0,5.8241,5.8322,5.8241,5.8322,34000.0
2009-11-12 12:55:00,7.24,7.24,7.23,7.23,15600.0,5.8322,5.8322,5.8241,5.8241,15600.0
2009-11-12 13:00:00,7.23,7.23,7.22,7.23,25600.0,5.8241,5.8241,5.816,5.8241,25600.0
2009-11-12 13:05:00,7.23,7.23,7.21,7.22,71200.0,5.8241,5.8241,5.808,5.816,71200.0
2009-11-12 13:10:00,7.22,7.22,7.22,7.22,19600.0,5.816,5.816,5.816,5.816,19600.0
2009-11-12 13:15:00,7.22,7.23,7.22,7.23,44800.0,5.816,5.8241,5.816,5.8241,44800.0
2009-11-12 13:20:00,7.23,7.23,7.22,7.22,36800.0,5.8241,5.8241,5.816,5.816,36800.0
2009-11-12 13:25:00,7.22,7.22,7.22,7.22,14000.0,5.816,5.816,5.816,5.816,14000.0
2009-11-12 13:30:00,7.22,7.22,7.22,7.22,17200.0,5.816,5.816,5.816,5.816,17200.0
2009-11-12 13:35:00,7.22,7.23,7.22,7.23,7600.0,5.816,5.8241,5.816,5.8241,7600.0
2009-11-12 13:40:00,7.23,7.23,7.23,7.23,20400.0,5.8241,5.8241,5.8241,5.8241,20400.0
2009-11-12 13:45:00,7.23,7.24,7.23,7.24,53600.0,5.8241,5.8322,5.8241,5.8322,53600.0
2009-11-12 13:50:00,7.24,7.24,7.23,7.23,22000.0,5.8322,5.8322,5.8241,5.8241,22000.0
2009-11-12 13:55:00,7.23,7.23,7.23,7.23,10000.0,5.8241,5.8241,5.8241,5.8241,10000.0
2009-11-12 14:00:00,7.23,7.23,7.23,7.23,23600.0,5.8241,5.8241,5.8241,5.8241,23600.0
2009-11-12 14:05:00,7.23,7.23,7.23,7.23,62800.0,5.8241,5.8241,5.8241,5.8241,62800.0
2009-11-12 14:10:00,7.23,7.24,7.23,7.24,20400.0,5.8241,5.8322,5.8241,5.8322,20400.0
2009-11-12 14:15:00,7.24,7.24,7.24,7.24,66000.0,5.8322,5.8322,5.8322,5.8322,66000.0
2009-11-12 14:20:00,7.23,7.24,7.23,7.23,30400.0,5.8241,5.8322,5.8241,5.8241,30400.0
2009-11-12 14:25:00,7.23,7.23,7.23,7.23,17600.0,5.8241,5.8241,5.8241,5.8241,17600.0
2009-11-12 14:30:00,7.23,7.24,7.23,7.24,52000.0,5.8241,5.8322,5.8241,5.8322,52000.0
2009-11-12 14:35:00,7.24,7.24,7.23,7.23,13600.0,5.8322,5.8322,5.8241,5.8241,13600.0
2009-11-12 14:40:00,7.24,7.24,7.22,7.23,20800.0,5.8322,5.8322,5.816,5.8241,20800.0
2009-11-12 14:45:00,7.23,7.23,7.22,7.22,112800.0,5.8241,5.8241,5.816,5.816,112800.0
2009-11-12 14:50:00,7.22,7.22,7.21,7.21,28000.0,5.816,5.816,5.808,5.808,28000.0
2009-11-12 14:55:00,7.21,7.23,7.21,7.23,124800.0,5.808,5.8241,5.808,5.8241,124800.0
2009-11-12 15:00:00,7.22,7.23,7.22,7.22,25200.0,5.816,5.8241,5.816,5.816,25200.0
2009-11-12 15:05:00,7.22,7.22,7.21,7.21,36000.0,5.816,5.816,5.808,5.808,36000.0
2009-11-12 15:10:00,7.21,7.21,7.2,7.21,68800.0,5.808,5.808,5.7999,5.808,68800.0
2009-11-12 15:15:00,7.21,7.21,7.2,7.2,110000.0,5.808,5.808,5.7999,5.7999,110000.0
2009-11-12 15:20:00,7.2,7.2,7.19,7.2,37600.0,5.7999,5.7999,5.7919,5.7999,37600.0
2009-11-12 15:25:00,7.2,7.2,7.19,7.19,51600.0,5.7999,5.7999,5.7919,5.7919,51600.0
2009-11-12 15:30:00,7.19,7.19,7.18,7.19,86400.0,5.7919,5.7919,5.7838,5.7919,86400.0
2009-11-12 15:35:00,7.19,7.19,7.18,7.18,42400.0,5.7919,5.7919,5.7838,5.7838,42400.0
2009-11-12 15:40:00,7.18,7.18,7.18,7.18,59200.0,5.7838,5.7838,5.7838,5.7838,59200.0
2009-11-12 15:45:00,7.18,7.18,7.17,7.18,56800.0,5.7838,5.7838,5.7758,5.7838,56800.0
2009-11-12 15:50:00,7.18,7.18,7.17,7.18,117200.0,5.7838,5.7838,5.7758,5.7838,117200.0
2009-11-12 15:55:00,7.18,7.19,7.17,7.18,180000.0,5.7838,5.7919,5.7758,5.7838,180000.0
2009-11-13 09:30:00,7.2,7.23,7.18,7.18,38000.0,5.7999,5.8241,5.7838,5.7838,38000.0
2009-11-13 09:35:00,7.18,7.18,7.17,7.17,35200.0,5.7838,5.7838,5.7758,5.7758,35200.0
2009-11-13 09:40:00,7.17,7.17,7.15,7.16,40000.0,5.7758,5.7758,5.7597,5.7677,40000.0
2009-11-13 09:45:00,7.16,7.17,7.16,7.17,34800.0,5.7677,5.7758,5.7677,5.7758,34800.0
2009-11-13 09:50:00,7.17,7.19,7.16,7.17,40800.0,5.7758,5.7919,5.7677,5.7758,40800.0
2009-11-13 09:55:00,7.17,7.17,7.13,7.14,87200.0,5.7758,5.7758,5.7435,5.7516,87200.0
2009-11-13 10:00:00,7.14,7.15,7.13,7.15,30800.0,5.7516,5.7597,5.7435,5.7597,30800.0
2009-11-13 10:05:00,7.15,7.17,7.15,7.16,26000.0,5.7597,5.7758,5.7597,5.7677,26000.0
2009-11-13 10:10:00,7.17,7.17,7.15,7.15,6800.0,5.7758,5.7758,5.7597,5.7597,6800.0
2009-11-13 10:15:00,7.15,7.17,7.15,7.17,23200.0,5.7597,5.7758,5.7597,5.7758,23200.0
2009-11-13 10:20:00,7.17,7.19,7.17,7.17,58400.0,5.7758,5.7919,5.7758,5.7758,58400.0
2009-11-13 10:25:00,7.17,7.17,7.14,7.15,32000.0,5.7758,5.7758,5.7516,5.7597,32000.0
2009-11-13 10:30:00,7.15,7.16,7.14,7.16,40000.0,5.7597,5.7677,5.7516,5.7677,40000.0
2009-11-13 10:35:00,7.16,7.18,7.16,7.17,49200.0,5.7677,5.7838,5.7677,5.7758,49200.0
2009-11-13 10:40:00,7.18,7.19,7.17,7.19,23600.0,5.7838,5.7919,5.7758,5.7919,23600.0
2009-11-13 10:45:00,7.19,7.21,7.19,7.21,28000.0,5.7919,5.808,5.7919,5.808,28000.0
2009-11-13 10:50:00,7.21,7.22,7.21,7.21,22400.0,5.808,5.816,5.808,5.808,22400.0
2009-11-13 10:55:00,7.21,7.21,7.2,7.21,12000.0,5.808,5.808,5.7999,5.808,12000.0
2009-11-13 11:00:00,7.21,7.22,7.21,7.22,22800.0,5.808,5.816,5.808,5.816,22800.0
2009-11-13 11:05:00,7.22,7.22,7.21,7.22,18800.0,5.816,5.816,5.808,5.816,18800.0
2009-11-13 11:10:00,7.22,7.22,7.21,7.21,16800.0,5.816,5.816,5.808,5.808,16800.0
2009-11-13 11:15:00,7.21,7.21,7.21,7.21,5600.0,5.808,5.808,5.808,5.808,5600.0
2009-11-13 11:20:00,7.21,7.22,7.21,7.21,20000.0,5.808,5.816,5.808,5.808,20000.0
2009-11-13 11:25:00,7.21,7.21,7.21,7.21,5600.0,5.808,5.808,5.808,5.808,5600.0
2009-11-13 11:30:00,7.21,7.21,7.21,7.21,9600.0,5.808,5.808,5.808,5.808,9600.0
2009-11-13 11:35:00,7.21,7.22,7.21,7.21,19600.0,5.808,5.816,5.808,5.808,19600.0
2009-11-13 11:40:00,7.21,7.21,7.2,7.2,18800.0,5.808,5.808,5.7999,5.7999,18800.0
2009-11-13 11:45:00,7.2,7.2,7.2,7.2,8800.0,5.7999,5.7999,5.7999,5.7999,8800.0
2009-11-13 11:50:00,7.2,7.2,7.18,7.19,25600.0,5.7999,5.7999,5.7838,5.7919,25600.0
2009-11-13 11:55:00,7.19,7.2,7.19,7.2,2400.0,5.7919,5.7999,5.7919,5.7999,2400.0
2009-11-13 12:00:00,7.2,7.21,7.2,7.21,4800.0,5.7999,5.808,5.7999,5.808,4800.0
2009-11-13 12:05:00,7.21,7.21,7.2,7.21,18400.0,5.808,5.808,5.7999,5.808,18400.0
2009-11-13 12:10:00,7.21,7.21,7.2,7.21,27200.0,5.808,5.808,5.7999,5.808,27200.0
2009-11-13 12:15:00,7.21,7.23,7.21,7.23,20400.0,5.808,5.8241,5.808,5.8241,20400.0
2009-11-13 12:20:00,7.23,7.24,7.23,7.24,25600.0,5.8241,5.8322,5.8241,5.8322,25600.0
2009-11-13 12:25:00,7.24,7.25,7.24,7.24,22400.0,5.8322,5.8402,5.8322,5.8322,22400.0
2009-11-13 12:30:00,7.24,7.24,7.24,7.24,24000.0,5.8322,5.8322,5.8322,5.8322,24000.0
2009-11-13 12:35:00,7.24,7.24,7.24,7.24,24000.0,5.8322,5.8322,5.8322,5.8322,24000.0
2009-11-13 12:40:00,7.24,7.24,7.23,7.23,12800.0,5.8322,5.8322,5.8241,5.8241,12800.0
2009-11-13 12:45:00,7.23,7.24,7.23,7.24,14400.0,5.8241,5.8322,5.8241,5.8322,14400.0
2009-11-13 12:50:00,7.24,7.24,7.24,7.24,5600.0,5.8322,5.8322,5.8322,5.8322,5600.0
2009-11-13 12:55:00,7.24,7.25,7.24,7.24,42000.0,5.8322,5.8402,5.8322,5.8322,42000.0
2009-11-13 13:00:00,7.24,7.25,7.24,7.24,17200.0,5.8322,5.8402,5.8322,5.8322,17200.0
2009-11-13 13:05:00,7.24,7.24,7.24,7.24,17600.0,5.8322,5.8322,5.8322,5.8322,17600.0
2009-11-13 13:10:00,7.24,7.24,7.23,7.24,2000.0,5.8322,5.8322,5.8241,5.8322,2000.0
2009-11-13 13:15:00,7.24,7.25,7.24,7.24,5200.0,5.8322,5.8402,5.8322,5.8322,5200.0
2009-11-13 13:20:00,7.24,7.25,7.24,7.24,18000.0,5.8322,5.8402,5.8322,5.8322,18000.0
2009-11-13 13:25:00,7.24,7.24,7.24,7.24,4000.0,5.8322,5.8322,5.8322,5.8322,4000.0
2009-11-13 13:30:00,7.24,7.24,7.24,7.24,4400.0,5.8322,5.8322,5.8322,5.8322,4400.0
2009-11-13 13:35:00,7.24,7.24,7.23,7.24,9600.0,5.8322,5.8322,5.8241,5.8322,9600.0
2009-11-13 13:40:00,7.23,7.24,7.23,7.23,2800.0,5.8241,5.8322,5.8241,5.8241,2800.0
2009-11-13 13:45:00,7.24,7.24,7.23,7.23,8800.0,5.8322,5.8322,5.8241,5.8241,8800.0
2009-11-13 13:50:00,7.23,7.23,7.22,7.23,12400.0,5.8241,5.8241,5.816,5.8241,12400.0
2009-11-13 13:55:00,7.23,7.23,7.22,7.22,4800.0,5.8241,5.8241,5.816,5.816,4800.0
2009-11-13 14:00:00,7.23,7.23,7.23,7.23,12800.0,5.8241,5.8241,5.8241,5.8241,12800.0
2009-11-13 14:05:00,7.23,7.23,7.22,7.23,8000.0,5.8241,5.8241,5.816,5.8241,8000.0
2009-11-13 14:10:00,7.22,7.22,7.22,7.22,14400.0,5.816,5.816,5.816,5.816,14400.0
2009-11-13 14:15:00,7.22,7.23,7.22,7.22,11600.0,5.816,5.8241,5.816,5.816,11600.0
2009-11-13 14:20:00,7.21,7.21,7.21,7.21,8800.0,5.808,5.808,5.808,5.808,8800.0
2009-11-13 14:25:00,7.21,7.22,7.21,7.21,14400.0,5.808,5.816,5.808,5.808,14400.0
2009-11-13 14:30:00,7.21,7.21,7.18,7.18,25200.0,5.808,5.808,5.7838,5.7838,25200.0
2009-11-13 14:35:00,7.18,7.18,7.18,7.18,12800.0,5.7838,5.7838,5.7838,5.7838,12800.0
2009-11-13 14:40:00,7.18,7.19,7.18,7.19,18400.0,5.7838,5.7919,5.7838,5.7919,18400.0
2009-11-13 14:45:00,7.18,7.2,7.18,7.19,16400.0,5.7838,5.7999,5.7838,5.7919,16400.0
2009-11-13 14:50:00,7.19,7.2,7.18,7.19,24800.0,5.7919,5.7999,5.7838,5.7919,24800.0
2009-11-13 14:55:00,7.19,7.19,7.18,7.18,8000.0,5.7919,5.7919,5.7838,5.7838,8000.0
2009-11-13 15:00:00,7.18,7.18,7.17,7.18,28400.0,5.7838,5.7838,5.7758,5.7838,28400.0
2009-11-13 15:05:00,7.18,7.18,7.18,7.18,34400.0,5.7838,5.7838,5.7838,5.7838,34400.0
2009-11-13 15:10:00,7.18,7.19,7.18,7.19,37600.0,5.7838,5.7919,5.7838,5.7919,37600.0
2009-11-13 15:15:00,7.19,7.2,7.18,7.19,33600.0,5.7919,5.7999,5.7838,5.7919,33600.0
2009-11-13 15:20:00,7.19,7.2,7.18,7.19,38800.0,5.7919,5.7999,5.7838,5.7919,38800.0
2009-11-13 15:25:00,7.19,7.2,7.18,7.19,16400.0,5.7919,5.7999,5.7838,5.7919,16400.0
2009-11-13 15:30:00,7.2,7.2,7.19,7.2,49600.0,5.7999,5.7999,5.7919,5.7999,49600.0
2009-11-13 15:35:00,7.2,7.2,7.19,7.2,53600.0,5.7999,5.7999,5.7919,5.7999,53600.0
2009-11-13 15:40:00,7.2,7.22,7.2,7.22,39600.0,5.7999,5.816,5.7999,5.816,39600.0
2009-11-13 15:45:00,7.22,7.22,7.22,7.22,38000.0,5.816,5.816,5.816,5.816,38000.0
2009-11-13 15:50:00,7.22,7.22,7.21,7.22,80400.0,5.816,5.816,5.808,5.816,80400.0
2009-11-13 15:55:00,7.21,7.22,7.21,7.21,144000.0,5.808,5.816,5.808,5.808,144000.0
2009-11-16 09:30:00,7.25,7.25,7.2,7.24,39600.0,5.8402,5.8402,5.7999,5.8322,39600.0
2009-11-16 09:35:00,7.24,7.26,7.24,7.25,42400.0,5.8322,5.8483,5.8322,5.8402,42400.0
2009-11-16 09:40:00,7.25,7.29,7.25,7.29,31600.0,5.8402,5.8724,5.8402,5.8724,31600.0
2009-11-16 09:45:00,7.29,7.29,7.28,7.29,23200.0,5.8724,5.8724,5.8644,5.8724,23200.0
2009-11-16 09:50:00,7.29,7.29,7.27,7.27,125200.0,5.8724,5.8724,5.8563,5.8563,125200.0
2009-11-16 09:55:00,7.27,7.28,7.26,7.26,82800.0,5.8563,5.8644,5.8483,5.8483,82800.0
2009-11-16 10:00:00,7.26,7.26,7.25,7.26,86400.0,5.8483,5.8483,5.8402,5.8483,86400.0
2009-11-16 10:05:00,7.26,7.28,7.26,7.28,84000.0,5.8483,5.8644,5.8483,5.8644,84000.0
2009-11-16 10:10:00,7.28,7.29,7.27,7.28,112000.0,5.8644,5.8724,5.8563,5.8644,112000.0
2009-11-16 10:15:00,7.28,7.28,7.27,7.27,32800.0,5.8644,5.8644,5.8563,5.8563,32800.0
2009-11-16 10:20:00,7.27,7.27,7.26,7.27,68000.0,5.8563,5.8563,5.8483,5.8563,68000.0
2009-11-16 10:25:00,7.27,7.27,7.27,7.27,43200.0,5.8563,5.8563,5.8563,5.8563,43200.0
2009-11-16 10:30:00,7.27,7.27,7.27,7.27,25200.0,5.8563,5.8563,5.8563,5.8563,25200.0
2009-11-16 10:35:00,7.27,7.27,7.26,7.26,25200.0,5.8563,5.8563,5.8483,5.8483,25200.0
2009-11-16 10:40:00,7.26,7.26,7.26,7.26,23200.0,5.8483,5.8483,5.8483,5.8483,23200.0
2009-11-16 10:45:00,7.26,7.26,7.26,7.26,10800.0,5.8483,5.8483,5.8483,5.8483,10800.0
2009-11-16 10:50:00,7.26,7.26,7.26,7.26,21600.0,5.8483,5.8483,5.8483,5.8483,21600.0
2009-11-16 10:55:00,7.26,7.26,7.25,7.25,78400.0,5.8483,5.8483,5.8402,5.8402,78400.0
2009-11-16 11:00:00,7.25,7.25,7.25,7.25,14000.0,5.8402,5.8402,5.8402,5.8402,14000.0
2009-11-16 11:05:00,7.25,7.25,7.25,7.25,5600.0,5.8402,5.8402,5.8402,5.8402,5600.0
2009-11-16 11:10:00,7.25,7.25,7.25,7.25,33600.0,5.8402,5.8402,5.8402,5.8402,33600.0
2009-11-16 11:15:00,7.25,7.25,7.25,7.25,6800.0,5.8402,5.8402,5.8402,5.8402,6800.0
2009-11-16 11:20:00,7.25,7.25,7.25,7.25,14000.0,5.8402,5.8402,5.8402,5.8402,14000.0
2009-11-16 11:25:00,7.25,7.25,7.25,7.25,2800.0,5.8402,5.8402,5.8402,5.8402,2800.0
2009-11-16 11:30:00,7.25,7.26,7.25,7.25,63600.0,5.8402,5.8483,5.8402,5.8402,63600.0
2009-11-16 11:35:00,7.25,7.26,7.25,7.26,9200.0,5.8402,5.8483,5.8402,5.8483,9200.0
2009-11-16 11:40:00,7.26,7.26,7.26,7.26,22800.0,5.8483,5.8483,5.8483,5.8483,22800.0
2009-11-16 11:45:00,7.26,7.26,7.25,7.25,69600.0,5.8483,5.8483,5.8402,5.8402,69600.0
2009-11-16 11:50:00,7.25,7.25,7.25,7.25,18400.0,5.8402,5.8402,5.8402,5.8402,18400.0
2009-11-16 11:55:00,7.25,7.25,7.25,7.25,8800.0,5.8402,5.8402,5.8402,5.8402,8800.0
2009-11-16 12:00:00,7.25,7.25,7.25,7.25,16000.0,5.8402,5.8402,5.8402,5.8402,16000.0
2009-11-16 12:05:00,7.25,7.25,7.25,7.25,8800.0,5.8402,5.8402,5.8402,5.8402,8800.0
2009-11-16 12:10:00,7.25,7.25,7.25,7.25,4800.0,5.8402,5.8402,5.8402,5.8402,4800.0
2009-11-16 12:15:00,7.25,7.25,7.23,7.24,54800.0,5.8402,5.8402,5.8241,5.8322,54800.0
2009-11-16 12:20:00,7.24,7.24,7.23,7.23,25600.0,5.8322,5.8322,5.8241,5.8241,25600.0
2009-11-16 12:25:00,7.24,7.24,7.24,7.24,19200.0,5.8322,5.8322,5.8322,5.8322,19200.0
2009-11-16 12:30:00,7.24,7.24,7.24,7.24,13200.0,5.8322,5.8322,5.8322,5.8322,13200.0
2009-11-16 12:35:00,7.24,7.25,7.24,7.24,16400.0,5.8322,5.8402,5.8322,5.8322,16400.0
2009-11-16 12:40:00,7.24,7.25,7.24,7.25,33200.0,5.8322,5.8402,5.8322,5.8402,33200.0
2009-11-16 12:45:00,7.25,7.25,7.25,7.25,5600.0,5.8402,5.8402,5.8402,5.8402,5600.0
2009-11-16 12:50:00,7.25,7.25,7.25,7.25,15200.0,5.8402,5.8402,5.8402,5.8402,15200.0
2009-11-16 12:55:00,7.25,7.25,7.24,7.24,128000.0,5.8402,5.8402,5.8322,5.8322,128000.0
2009-11-16 13:00:00,7.24,7.25,7.24,7.24,149200.0,5.8322,5.8402,5.8322,5.8322,149200.0
2009-11-16 13:05:00,7.24,7.24,7.24,7.24,12400.0,5.8322,5.8322,5.8322,5.8322,12400.0
2009-11-16 13:10:00,7.24,7.24,7.24,7.24,19600.0,5.8322,5.8322,5.8322,5.8322,19600.0
2009-11-16 13:15:00,7.24,7.25,7.24,7.24,6400.0,5.8322,5.8402,5.8322,5.8322,6400.0
2009-11-16 13:20:00,7.24,7.25,7.24,7.25,14000.0,5.8322,5.8402,5.8322,5.8402,14000.0
2009-11-16 13:25:00,7.25,7.25,7.25,7.25,8800.0,5.8402,5.8402,5.8402,5.8402,8800.0
2009-11-16 13:30:00,7.25,7.25,7.25,7.25,55600.0,5.8402,5.8402,5.8402,5.8402,55600.0
2009-11-16 13:35:00,7.25,7.25,7.24,7.25,68800.0,5.8402,5.8402,5.8322,5.8402,68800.0
2009-11-16 13:40:00,7.24,7.25,7.24,7.25,8000.0,5.8322,5.8402,5.8322,5.8402,8000.0
2009-11-16 13:45:00,7.25,7.25,7.24,7.24,46800.0,5.8402,5.8402,5.8322,5.8322,46800.0
2009-11-16 13:50:00,7.24,7.25,7.24,7.24,38800.0,5.8322,5.8402,5.8322,5.8322,38800.0
2009-11-16 13:55:00,7.24,7.24,7.23,7.23,48000.0,5.8322,5.8322,5.8241,5.8241,48000.0
2009-11-16 14:00:00,7.23,7.24,7.23,7.24,122400.0,5.8241,5.8322,5.8241,5.8322,122400.0
2009-11-16 14:05:00,7.24,7.24,7.23,7.24,22000.0,5.8322,5.8322,5.8241,5.8322,22000.0
2009-11-16 14:10:00,7.23,7.23,7.22,7.22,114400.0,5.8241,5.8241,5.816,5.816,114400.0
2009-11-16 14:15:00,7.22,7.23,7.22,7.23,24000.0,5.816,5.8241,5.816,5.8241,24000.0
2009-11-16 14:20:00,7.23,7.24,7.23,7.23,30000.0,5.8241,5.8322,5.8241,5.8241,30000.0
2009-11-16 14:25:00,7.23,7.24,7.23,7.23,18000.0,5.8241,5.8322,5.8241,5.8241,18000.0
2009-11-16 14:30:00,7.24,7.24,7.23,7.24,32400.0,5.8322,5.8322,5.8241,5.8322,32400.0
2009-11-16 14:35:00,7.24,7.24,7.24,7.24,29600.0,5.8322,5.8322,5.8322,5.8322,29600.0
2009-11-16 14:40:00,7.24,7.24,7.24,7.24,9200.0,5.8322,5.8322,5.8322,5.8322,9200.0
2009-11-16 14:45:00,7.24,7.25,7.23,7.23,88800.0,5.8322,5.8402,5.8241,5.8241,88800.0
2009-11-16 14:50:00,7.23,7.23,7.23,7.23,29600.0,5.8241,5.8241,5.8241,5.8241,29600.0
2009-11-16 14:55:00,7.23,7.23,7.22,7.23,67200.0,5.8241,5.8241,5.816,5.8241,67200.0
2009-11-16 15:00:00,7.23,7.23,7.22,7.22,81600.0,5.8241,5.8241,5.816,5.816,81600.0
2009-11-16 15:05:00,7.22,7.22,7.22,7.22,26800.0,5.816,5.816,5.816,5.816,26800.0
2009-11-16 15:10:00,7.22,7.22,7.21,7.21,84000.0,5.816,5.816,5.808,5.808,84000.0
2009-11-16 15:15:00,7.21,7.21,7.2,7.2,67600.0,5.808,5.808,5.7999,5.7999,67600.0
2009-11-16 15:20:00,7.2,7.21,7.2,7.2,94800.0,5.7999,5.808,5.7999,5.7999,94800.0
2009-11-16 15:25:00,7.21,7.21,7.2,7.2,35200.0,5.808,5.808,5.7999,5.7999,35200.0
2009-11-16 15:30:00,7.2,7.21,7.2,7.21,68000.0,5.7999,5.808,5.7999,5.808,68000.0
2009-11-16 15:35:00,7.21,7.22,7.21,7.22,97600.0,5.808,5.816,5.808,5.816,97600.0
2009-11-16 15:40:00,7.22,7.22,7.2,7.2,110400.0,5.816,5.816,5.7999,5.7999,110400.0
2009-11-16 15:45:00,7.2,7.22,7.2,7.22,64800.0,5.7999,5.816,5.7999,5.816,64800.0
2009-11-16 15:50:00,7.22,7.23,7.22,7.23,237200.0,5.816,5.8241,5.816,5.8241,237200.0
2009-11-16 15:55:00,7.23,7.24,7.23,7.23,258400.0,5.8241,5.8322,5.8241,5.8241,258400.0
2009-11-17 09:30:00,7.21,7.21,7.18,7.18,44400.0,5.808,5.808,5.7838,5.7838,44400.0
2009-11-17 09:35:00,7.17,7.18,7.17,7.18,25600.0,5.7758,5.7838,5.7758,5.7838,25600.0
2009-11-17 09:40:00,7.18,7.22,7.18,7.21,32000.0,5.7838,5.816,5.7838,5.808,32000.0
2009-11-17 09:45:00,7.21,7.23,7.21,7.23,77200.0,5.808,5.8241,5.808,5.8241,77200.0
2009-11-17 09:50:00,7.23,7.23,7.22,7.22,138400.0,5.8241,5.8241,5.816,5.816,138400.0
2009-11-17 09:55:00,7.22,7.23,7.22,7.23,29600.0,5.816,5.8241,5.816,5.8241,29600.0
2009-11-17 10:00:00,7.23,7.24,7.23,7.23,68400.0,5.8241,5.8322,5.8241,5.8241,68400.0
2009-11-17 10:05:00,7.23,7.24,7.23,7.23,38800.0,5.8241,5.8322,5.8241,5.8241,38800.0
2009-11-17 10:10:00,7.23,7.23,7.22,7.22,20000.0,5.8241,5.8241,5.816,5.816,20000.0
2009-11-17 10:15:00,7.22,7.23,7.22,7.22,12000.0,5.816,5.8241,5.816,5.816,12000.0
2009-11-17 10:20:00,7.22,7.23,7.22,7.23,13200.0,5.816,5.8241,5.816,5.8241,13200.0
2009-11-17 10:25:00,7.23,7.23,7.22,7.23,23600.0,5.8241,5.8241,5.816,5.8241,23600.0
2009-11-17 10:30:00,7.23,7.23,7.22,7.22,22400.0,5.8241,5.8241,5.816,5.816,22400.0
2009-11-17 10:35:00,7.22,7.23,7.22,7.22,31600.0,5.816,5.8241,5.816,5.816,31600.0
2009-11-17 10:40:00,7.22,7.22,7.21,7.22,21600.0,5.816,5.816,5.808,5.816,21600.0
2009-11-17 10:45:00,7.22,7.22,7.21,7.21,21600.0,5.816,5.816,5.808,5.808,21600.0
2009-11-17 10:50:00,7.21,7.22,7.2,7.22,27200.0,5.808,5.816,5.7999,5.816,27200.0
2009-11-17 10:55:00,7.22,7.22,7.22,7.22,11600.0,5.816,5.816,5.816,5.816,11600.0
2009-11-17 11:00:00,7.22,7.22,7.22,7.22,5600.0,5.816,5.816,5.816,5.816,5600.0
2009-11-17 11:05:00,7.22,7.22,7.22,7.22,19200.0,5.816,5.816,5.816,5.816,19200.0
2009-11-17 11:10:00,7.22,7.23,7.22,7.22,23600.0,5.816,5.8241,5.816,5.816,23600.0
2009-11-17 11:15:00,7.22,7.22,7.2,7.2,31200.0,5.816,5.816,5.7999,5.7999,31200.0
2009-11-17 11:20:00,7.2,7.21,7.2,7.21,23200.0,5.7999,5.808,5.7999,5.808,23200.0
2009-11-17 11:25:00,7.21,7.22,7.21,7.22,35600.0,5.808,5.816,5.808,5.816,35600.0
2009-11-17 11:30:00,7.22,7.22,7.21,7.21,14000.0,5.816,5.816,5.808,5.808,14000.0
2009-11-17 11:35:00,7.21,7.22,7.21,7.22,24000.0,5.808,5.816,5.808,5.816,24000.0
2009-11-17 11:40:00,7.22,7.22,7.21,7.22,14400.0,5.816,5.816,5.808,5.816,14400.0
2009-11-17 11:45:00,7.22,7.22,7.21,7.21,4000.0,5.816,5.816,5.808,5.808,4000.0
2009-11-17 11:50:00,7.22,7.22,7.21,7.22,21600.0,5.816,5.816,5.808,5.816,21600.0
2009-11-17 11:55:00,7.22,7.22,7.21,7.22,49600.0,5.816,5.816,5.808,5.816,49600.0
2009-11-17 12:00:00,7.22,7.23,7.22,7.22,38800.0,5.816,5.8241,5.816,5.816,38800.0
2009-11-17 12:05:00,7.22,7.22,7.22,7.22,22000.0,5.816,5.816,5.816,5.816,22000.0
2009-11-17 12:10:00,7.23,7.23,7.22,7.23,14400.0,5.8241,5.8241,5.816,5.8241,14400.0
2009-11-17 12:15:00,7.23,7.23,7.22,7.23,12400.0,5.8241,5.8241,5.816,5.8241,12400.0
2009-11-17 12:20:00,7.22,7.23,7.22,7.22,25600.0,5.816,5.8241,5.816,5.816,25600.0
2009-11-17 12:25:00,7.22,7.22,7.22,7.22,6400.0,5.816,5.816,5.816,5.816,6400.0
2009-11-17 12:30:00,7.22,7.23,7.22,7.23,18000.0,5.816,5.8241,5.816,5.8241,18000.0
2009-11-17 12:35:00,7.22,7.23,7.22,7.22,8800.0,5.816,5.8241,5.816,5.816,8800.0
2009-11-17 12:40:00,7.22,7.22,7.2,7.21,22000.0,5.816,5.816,5.7999,5.808,22000.0
2009-11-17 12:45:00,7.21,7.21,7.21,7.21,5600.0,5.808,5.808,5.808,5.808,5600.0
2009-11-17 12:50:00,7.21,7.21,7.21,7.21,6800.0,5.808,5.808,5.808,5.808,6800.0
2009-11-17 12:55:00,7.21,7.21,7.21,7.21,9200.0,5.808,5.808,5.808,5.808,9200.0
2009-11-17 13:00:00,7.21,7.21,7.2,7.2,23600.0,5.808,5.808,5.7999,5.7999,23600.0
2009-11-17 13:05:00,7.2,7.2,7.19,7.2,7600.0,5.7999,5.7999,5.7919,5.7999,7600.0
2009-11-17 13:10:00,7.2,7.21,7.2,7.21,17200.0,5.7999,5.808,5.7999,5.808,17200.0
2009-11-17 13:15:00,7.21,7.22,7.21,7.22,15200.0,5.808,5.816,5.808,5.816,15200.0
2009-11-17 13:20:00,7.22,7.22,7.22,7.22,10800.0,5.816,5.816,5.816,5.816,10800.0
2009-11-17 13:25:00,7.22,7.22,7.2,7.2,15600.0,5.816,5.816,5.7999,5.7999,15600.0
2009-11-17 13:30:00,7.2,7.21,7.2,7.21,28400.0,5.7999,5.808,5.7999,5.808,28400.0
2009-11-17 13:35:00,7.21,7.21,7.21,7.21,9200.0,5.808,5.808,5.808,5.808,9200.0
2009-11-17 13:40:00,7.21,7.22,7.21,7.22,11200.0,5.808,5.816,5.808,5.816,11200.0
2009-11-17 13:45:00,7.22,7.22,7.22,7.22,14000.0,5.816,5.816,5.816,5.816,14000.0
2009-11-17 13:50:00,7.22,7.22,7.22,7.22,21600.0,5.816,5.816,5.816,5.816,21600.0
2009-11-17 13:55:00,7.22,7.22,7.21,7.21,21200.0,5.816,5.816,5.808,5.808,21200.0
2009-11-17 14:00:00,7.21,7.22,7.21,7.22,6800.0,5.808,5.816,5.808,5.816,6800.0
2009-11-17 14:05:00,7.22,7.22,7.21,7.22,6400.0,5.816,5.816,5.808,5.816,6400.0
2009-11-17 14:10:00,7.21,7.21,7.21,7.21,24000.0,5.808,5.808,5.808,5.808,24000.0
2009-11-17 14:15:00,7.21,7.21,7.21,7.21,10800.0,5.808,5.808,5.808,5.808,10800.0
2009-11-17 14:20:00,7.21,7.21,7.21,7.21,10800.0,5.808,5.808,5.808,5.808,10800.0
2009-11-17 14:25:00,7.21,7.21,7.21,7.21,15200.0,5.808,5.808,5.808,5.808,15200.0
2009-11-17 14:30:00,7.21,7.21,7.21,7.21,15600.0,5.808,5.808,5.808,5.808,15600.0
2009-11-17 14:35:00,7.21,7.21,7.21,7.21,8800.0,5.808,5.808,5.808,5.808,8800.0
2009-11-17 14:40:00,7.21,7.21,7.21,7.21,23200.0,5.808,5.808,5.808,5.808,23200.0
2009-11-17 14:45:00,7.21,7.21,7.21,7.21,15600.0,5.808,5.808,5.808,5.808,15600.0
2009-11-17 14:50:00,7.21,7.21,7.2,7.2,50800.0,5.808,5.808,5.7999,5.7999,50800.0
2009-11-17 14:55:00,7.2,7.21,7.2,7.2,155200.0,5.7999,5.808,5.7999,5.7999,155200.0
2009-11-17 15:00:00,7.2,7.21,7.2,7.21,168000.0,5.7999,5.808,5.7999,5.808,168000.0
2009-11-17 15:05:00,7.21,7.22,7.21,7.21,61600.0,5.808,5.816,5.808,5.808,61600.0
2009-11-17 15:10:00,7.21,7.22,7.21,7.22,21200.0,5.808,5.816,5.808,5.816,21200.0
2009-11-17 15:15:00,7.22,7.22,7.21,7.21,108400.0,5.816,5.816,5.808,5.808,108400.0
2009-11-17 15:20:00,7.21,7.22,7.21,7.22,20400.0,5.808,5.816,5.808,5.816,20400.0
2009-11-17 15:25:00,7.22,7.22,7.22,7.22,25200.0,5.816,5.816,5.816,5.816,25200.0
2009-11-17 15:30:00,7.22,7.23,7.22,7.22,32000.0,5.816,5.8241,5.816,5.816,32000.0
2009-11-17 15:35:00,7.22,7.23,7.21,7.22,62800.0,5.816,5.8241,5.808,5.816,62800.0
2009-11-17 15:40:00,7.22,7.22,7.22,7.22,62400.0,5.816,5.816,5.816,5.816,62400.0
2009-11-17 15:45:00,7.22,7.22,7.21,7.22,56800.0,5.816,5.816,5.808,5.816,56800.0
2009-11-17 15:50:00,7.23,7.23,7.22,7.23,107200.0,5.8241,5.8241,5.816,5.8241,107200.0
2009-11-17 15:55:00,7.23,7.23,7.22,7.23,220400.0,5.8241,5.8241,5.816,5.8241,220400.0
2009-11-18 09:30:00,7.22,7.22,7.19,7.19,24800.0,5.816,5.816,5.7919,5.7919,24800.0
2009-11-18 09:35:00,7.19,7.2,7.18,7.19,10800.0,5.7919,5.7999,5.7838,5.7919,10800.0
2009-11-18 09:40:00,7.19,7.2,7.17,7.2,32800.0,5.7919,5.7999,5.7758,5.7999,32800.0
2009-11-18 09:45:00,7.2,7.21,7.19,7.19,19600.0,5.7999,5.808,5.7919,5.7919,19600.0
2009-11-18 09:50:00,7.18,7.18,7.16,7.17,20000.0,5.7838,5.7838,5.7677,5.7758,20000.0
2009-11-18 09:55:00,7.17,7.17,7.14,7.14,56800.0,5.7758,5.7758,5.7516,5.7516,56800.0
2009-11-18 10:00:00,7.14,7.14,7.12,7.12,51600.0,5.7516,5.7516,5.7355,5.7355,51600.0
2009-11-18 10:05:00,7.12,7.13,7.12,7.12,76000.0,5.7355,5.7435,5.7355,5.7355,76000.0
2009-11-18 10:10:00,7.12,7.13,7.11,7.11,86000.0,5.7355,5.7435,5.7274,5.7274,86000.0
2009-11-18 10:15:00,7.11,7.12,7.1,7.12,114400.0,5.7274,5.7355,5.7194,5.7355,114400.0
2009-11-18 10:20:00,7.12,7.13,7.11,7.12,33200.0,5.7355,5.7435,5.7274,5.7355,33200.0
2009-11-18 10:25:00,7.12,7.13,7.12,7.13,23600.0,5.7355,5.7435,5.7355,5.7435,23600.0
2009-11-18 10:30:00,7.13,7.13,7.12,7.12,21200.0,5.7435,5.7435,5.7355,5.7355,21200.0
2009-11-18 10:35:00,7.13,7.13,7.13,7.13,11200.0,5.7435,5.7435,5.7435,5.7435,11200.0
2009-11-18 10:40:00,7.13,7.14,7.13,7.13,45600.0,5.7435,5.7516,5.7435,5.7435,45600.0
2009-11-18 10:45:00,7.13,7.14,7.13,7.14,31200.0,5.7435,5.7516,5.7435,5.7516,31200.0
2009-11-18 10:50:00,7.15,7.15,7.13,7.13,14000.0,5.7597,5.7597,5.7435,5.7435,14000.0
2009-11-18 10:55:00,7.13,7.14,7.13,7.14,16000.0,5.7435,5.7516,5.7435,5.7516,16000.0
2009-11-18 11:00:00,7.14,7.17,7.14,7.16,29600.0,5.7516,5.7758,5.7516,5.7677,29600.0
2009-11-18 11:05:00,7.16,7.16,7.13,7.14,31600.0,5.7677,5.7677,5.7435,5.7516,31600.0
2009-11-18 11:10:00,7.14,7.15,7.13,7.13,22800.0,5.7516,5.7597,5.7435,5.7435,22800.0
2009-11-18 11:15:00,7.13,7.14,7.13,7.13,7200.0,5.7435,5.7516,5.7435,5.7435,7200.0
2009-11-18 11:20:00,7.14,7.14,7.13,7.14,18000.0,5.7516,5.7516,5.7435,5.7516,18000.0
2009-11-18 11:25:00,7.14,7.15,7.14,7.14,8800.0,5.7516,5.7597,5.7516,5.7516,8800.0
2009-11-18 11:30:00,7.14,7.14,7.14,7.14,15200.0,5.7516,5.7516,5.7516,5.7516,15200.0
2009-11-18 11:35:00,7.14,7.14,7.14,7.14,18800.0,5.7516,5.7516,5.7516,5.7516,18800.0
2009-11-18 11:40:00,7.14,7.15,7.14,7.15,16800.0,5.7516,5.7597,5.7516,5.7597,16800.0
2009-11-18 11:45:00,7.15,7.15,7.15,7.15,36800.0,5.7597,5.7597,5.7597,5.7597,36800.0
2009-11-18 11:50:00,7.15,7.15,7.15,7.15,6400.0,5.7597,5.7597,5.7597,5.7597,6400.0
2009-11-18 11:55:00,7.15,7.15,7.15,7.15,12000.0,5.7597,5.7597,5.7597,5.7597,12000.0
2009-11-18 12:00:00,7.15,7.15,7.15,7.15,12400.0,5.7597,5.7597,5.7597,5.7597,12400.0
2009-11-18 12:05:00,7.15,7.15,7.15,7.15,6400.0,5.7597,5.7597,5.7597,5.7597,6400.0
2009-11-18 12:10:00,7.15,7.16,7.15,7.16,32800.0,5.7597,5.7677,5.7597,5.7677,32800.0
2009-11-18 12:15:00,7.16,7.16,7.16,7.16,7200.0,5.7677,5.7677,5.7677,5.7677,7200.0
2009-11-18 12:20:00,7.16,7.16,7.16,7.16,25600.0,5.7677,5.7677,5.7677,5.7677,25600.0
2009-11-18 12:25:00,7.16,7.16,7.15,7.15,16400.0,5.7677,5.7677,5.7597,5.7597,16400.0
2009-11-18 12:30:00,7.15,7.15,7.15,7.15,30000.0,5.7597,5.7597,5.7597,5.7597,30000.0
2009-11-18 12:35:00,7.15,7.15,7.15,7.15,58400.0,5.7597,5.7597,5.7597,5.7597,58400.0
2009-11-18 12:40:00,7.15,7.15,7.15,7.15,32000.0,5.7597,5.7597,5.7597,5.7597,32000.0
2009-11-18 12:45:00,7.15,7.15,7.15,7.15,40800.0,5.7597,5.7597,5.7597,5.7597,40800.0
2009-11-18 12:50:00,7.15,7.15,7.15,7.15,20000.0,5.7597,5.7597,5.7597,5.7597,20000.0
2009-11-18 12:55:00,7.15,7.15,7.13,7.13,125600.0,5.7597,5.7597,5.7435,5.7435,125600.0
2009-11-18 13:00:00,7.13,7.14,7.13,7.14,32400.0,5.7435,5.7516,5.7435,5.7516,32400.0
2009-11-18 13:05:00,7.14,7.14,7.14,7.14,21600.0,5.7516,5.7516,5.7516,5.7516,21600.0
2009-11-18 13:10:00,7.14,7.14,7.14,7.14,17600.0,5.7516,5.7516,5.7516,5.7516,17600.0
2009-11-18 13:15:00,7.14,7.14,7.14,7.14,30800.0,5.7516,5.7516,5.7516,5.7516,30800.0
2009-11-18 13:20:00,7.14,7.14,7.13,7.13,29600.0,5.7516,5.7516,5.7435,5.7435,29600.0
2009-11-18 13:25:00,7.13,7.13,7.12,7.13,19200.0,5.7435,5.7435,5.7355,5.7435,19200.0
2009-11-18 13:30:00,7.13,7.13,7.13,7.13,14800.0,5.7435,5.7435,5.7435,5.7435,14800.0
2009-11-18 13:35:00,7.13,7.13,7.13,7.13,10000.0,5.7435,5.7435,5.7435,5.7435,10000.0
2009-11-18 13:40:00,7.13,7.14,7.13,7.13,14000.0,5.7435,5.7516,5.7435,5.7435,14000.0
2009-11-18 13:45:00,7.14,7.14,7.13,7.13,13200.0,5.7516,5.7516,5.7435,5.7435,13200.0
2009-11-18 13:50:00,7.13,7.14,7.13,7.13,21600.0,5.7435,5.7516,5.7435,5.7435,21600.0
2009-11-18 13:55:00,7.14,7.14,7.13,7.13,33200.0,5.7516,5.7516,5.7435,5.7435,33200.0
2009-11-18 14:00:00,7.13,7.14,7.13,7.13,9600.0,5.7435,5.7516,5.7435,5.7435,9600.0
2009-11-18 14:05:00,7.13,7.14,7.13,7.14,38400.0,5.7435,5.7516,5.7435,5.7516,38400.0
2009-11-18 14:10:00,7.14,7.14,7.13,7.13,54000.0,5.7516,5.7516,5.7435,5.7435,54000.0
2009-11-18 14:15:00,7.13,7.13,7.13,7.13,27600.0,5.7435,5.7435,5.7435,5.7435,27600.0
2009-11-18 14:20:00,7.13,7.14,7.13,7.14,36800.0,5.7435,5.7516,5.7435,5.7516,36800.0
2009-11-18 14:25:00,7.14,7.14,7.13,7.13,26800.0,5.7516,5.7516,5.7435,5.7435,26800.0
2009-11-18 14:30:00,7.13,7.13,7.13,7.13,23600.0,5.7435,5.7435,5.7435,5.7435,23600.0
2009-11-18 14:35:00,7.13,7.13,7.13,7.13,10800.0,5.7435,5.7435,5.7435,5.7435,10800.0
2009-11-18 14:40:00,7.13,7.13,7.13,7.13,12000.0,5.7435,5.7435,5.7435,5.7435,12000.0
2009-11-18 14:45:00,7.13,7.13,7.13,7.13,18800.0,5.7435,5.7435,5.7435,5.7435,18800.0
2009-11-18 14:50:00,7.13,7.13,7.12,7.12,35600.0,5.7435,5.7435,5.7355,5.7355,35600.0
2009-11-18 14:55:00,7.12,7.12,7.12,7.12,33600.0,5.7355,5.7355,5.7355,5.7355,33600.0
2009-11-18 15:00:00,7.12,7.12,7.12,7.12,24400.0,5.7355,5.7355,5.7355,5.7355,24400.0
2009-11-18 15:05:00,7.12,7.13,7.12,7.13,29200.0,5.7355,5.7435,5.7355,5.7435,29200.0
2009-11-18 15:10:00,7.13,7.13,7.13,7.13,27200.0,5.7435,5.7435,5.7435,5.7435,27200.0
2009-11-18 15:15:00,7.13,7.14,7.13,7.13,66400.0,5.7435,5.7516,5.7435,5.7435,66400.0
2009-11-18 15:20:00,7.14,7.14,7.13,7.14,28000.0,5.7516,5.7516,5.7435,5.7516,28000.0
2009-11-18 15:25:00,7.14,7.14,7.14,7.14,16400.0,5.7516,5.7516,5.7516,5.7516,16400.0
2009-11-18 15:30:00,7.14,7.14,7.14,7.14,38800.0,5.7516,5.7516,5.7516,5.7516,38800.0
2009-11-18 15:35:00,7.14,7.14,7.14,7.14,40800.0,5.7516,5.7516,5.7516,5.7516,40800.0
2009-11-18 15:40:00,7.14,7.14,7.14,7.14,78400.0,5.7516,5.7516,5.7516,5.7516,78400.0
2009-11-18 15:45:00,7.14,7.14,7.14,7.14,120400.0,5.7516,5.7516,5.7516,5.7516,120400.0
2009-11-18 15:50:00,7.14,7.15,7.14,7.14,151200.0,5.7516,5.7597,5.7516,5.7516,151200.0
2009-11-18 15:55:00,7.15,7.15,7.14,7.14,301600.0,5.7597,5.7597,5.7516,5.7516,301600.0
2009-11-19 09:30:00,6.95,7.12,6.95,7.11,30800.0,5.5985,5.7355,5.5985,5.7274,30800.0
2009-11-19 09:35:00,7.11,7.11,7.04,7.05,44800.0,5.7274,5.7274,5.671,5.6791,44800.0
2009-11-19 09:40:00,7.05,7.06,7.02,7.04,43200.0,5.6791,5.6872,5.6549,5.671,43200.0
2009-11-19 09:45:00,7.03,7.04,7.02,7.03,40400.0,5.663,5.671,5.6549,5.663,40400.0
2009-11-19 09:50:00,7.03,7.03,6.98,7.0,154400.0,5.663,5.663,5.6227,5.6388,154400.0
2009-11-19 09:55:00,6.99,7.0,6.99,7.0,63200.0,5.6308,5.6388,5.6308,5.6388,63200.0
2009-11-19 10:00:00,7.0,7.02,6.99,7.02,142400.0,5.6388,5.6549,5.6308,5.6549,142400.0
2009-11-19 10:05:00,7.02,7.03,7.01,7.03,46400.0,5.6549,5.663,5.6469,5.663,46400.0
2009-11-19 10:10:00,7.03,7.05,7.03,7.03,55600.0,5.663,5.6791,5.663,5.663,55600.0
2009-11-19 10:15:00,7.03,7.03,7.02,7.03,38800.0,5.663,5.663,5.6549,5.663,38800.0
2009-11-19 10:20:00,7.02,7.04,7.02,7.04,78800.0,5.6549,5.671,5.6549,5.671,78800.0
2009-11-19 10:25:00,7.04,7.06,7.04,7.05,73600.0,5.671,5.6872,5.671,5.6791,73600.0
2009-11-19 10:30:00,7.05,7.05,7.04,7.04,77200.0,5.6791,5.6791,5.671,5.671,77200.0
2009-11-19 10:35:00,7.05,7.05,7.04,7.04,35600.0,5.6791,5.6791,5.671,5.671,35600.0
2009-11-19 10:40:00,7.04,7.04,7.03,7.03,40000.0,5.671,5.671,5.663,5.663,40000.0
2009-11-19 10:45:00,7.03,7.03,7.01,7.01,54800.0,5.663,5.663,5.6469,5.6469,54800.0
2009-11-19 10:50:00,7.01,7.01,7.0,7.0,34000.0,5.6469,5.6469,5.6388,5.6388,34000.0
2009-11-19 10:55:00,7.0,7.0,6.99,6.99,61600.0,5.6388,5.6388,5.6308,5.6308,61600.0
2009-11-19 11:00:00,6.99,7.0,6.99,6.99,81200.0,5.6308,5.6388,5.6308,5.6308,81200.0
2009-11-19 11:05:00,6.99,6.99,6.97,6.97,73600.0,5.6308,5.6308,5.6147,5.6147,73600.0
2009-11-19 11:10:00,6.97,6.98,6.97,6.97,21600.0,5.6147,5.6227,5.6147,5.6147,21600.0
2009-11-19 11:15:00,6.97,6.98,6.97,6.97,60800.0,5.6147,5.6227,5.6147,5.6147,60800.0
2009-11-19 11:20:00,6.97,6.98,6.96,6.96,40800.0,5.6147,5.6227,5.6066,5.6066,40800.0
2009-11-19 11:25:00,6.96,6.96,6.96,6.96,19200.0,5.6066,5.6066,5.6066,5.6066,19200.0
2009-11-19 11:30:00,6.96,6.97,6.95,6.95,253600.0,5.6066,5.6147,5.5985,5.5985,253600.0
2009-11-19 11:35:00,6.96,6.97,6.95,6.97,81600.0,5.6066,5.6147,5.5985,5.6147,81600.0
2009-11-19 11:40:00,6.97,6.97,6.97,6.97,6800.0,5.6147,5.6147,5.6147,5.6147,6800.0
2009-11-19 11:45:00,6.97,6.97,6.97,6.97,14800.0,5.6147,5.6147,5.6147,5.6147,14800.0
2009-11-19 11:50:00,6.97,6.97,6.97,6.97,18400.0,5.6147,5.6147,5.6147,5.6147,18400.0
2009-11-19 11:55:00,6.97,6.98,6.97,6.98,20800.0,5.6147,5.6227,5.6147,5.6227,20800.0
2009-11-19 12:00:00,6.98,6.98,6.98,6.98,35200.0,5.6227,5.6227,5.6227,5.6227,35200.0
2009-11-19 12:05:00,6.98,6.99,6.98,6.99,78400.0,5.6227,5.6308,5.6227,5.6308,78400.0
2009-11-19 12:10:00,6.99,6.99,6.99,6.99,54000.0,5.6308,5.6308,5.6308,5.6308,54000.0
2009-11-19 12:15:00,6.99,7.0,6.99,7.0,43600.0,5.6308,5.6388,5.6308,5.6388,43600.0
2009-11-19 12:20:00,7.0,7.01,7.0,7.0,34000.0,5.6388,5.6469,5.6388,5.6388,34000.0
2009-11-19 12:25:00,7.0,7.0,7.0,7.0,16800.0,5.6388,5.6388,5.6388,5.6388,16800.0
2009-11-19 12:30:00,7.0,7.01,7.0,7.01,42000.0,5.6388,5.6469,5.6388,5.6469,42000.0
2009-11-19 12:35:00,7.01,7.01,7.01,7.01,30800.0,5.6469,5.6469,5.6469,5.6469,30800.0
2009-11-19 12:40:00,7.01,7.02,7.01,7.02,29600.0,5.6469,5.6549,5.6469,5.6549,29600.0
2009-11-19 12:45:00,7.02,7.02,7.02,7.02,8800.0,5.6549,5.6549,5.6549,5.6549,8800.0
2009-11-19 12:50:00,7.02,7.02,7.0,7.0,24400.0,5.6549,5.6549,5.6388,5.6388,24400.0
2009-11-19 12:55:00,7.0,7.0,7.0,7.0,6800.0,5.6388,5.6388,5.6388,5.6388,6800.0
2009-11-19 13:00:00,7.0,7.0,7.0,7.0,10000.0,5.6388,5.6388,5.6388,5.6388,10000.0
2009-11-19 13:05:00,7.0,7.0,6.99,6.99,15600.0,5.6388,5.6388,5.6308,5.6308,15600.0
2009-11-19 13:10:00,6.99,6.99,6.99,6.99,33200.0,5.6308,5.6308,5.6308,5.6308,33200.0
2009-11-19 13:15:00,6.99,6.99,6.99,6.99,15600.0,5.6308,5.6308,5.6308,5.6308,15600.0
2009-11-19 13:20:00,6.99,6.99,6.99,6.99,9600.0,5.6308,5.6308,5.6308,5.6308,9600.0
2009-11-19 13:25:00,6.99,6.99,6.99,6.99,16400.0,5.6308,5.6308,5.6308,5.6308,16400.0
2009-11-19 13:30:00,6.99,6.99,6.99,6.99,7200.0,5.6308,5.6308,5.6308,5.6308,7200.0
2009-11-19 13:35:00,6.99,7.0,6.99,7.0,40000.0,5.6308,5.6388,5.6308,5.6388,40000.0
2009-11-19 13:40:00,7.0,7.0,6.99,6.99,17600.0,5.6388,5.6388,5.6308,5.6308,17600.0
2009-11-19 13:45:00,6.99,7.0,6.99,7.0,30400.0,5.6308,5.6388,5.6308,5.6388,30400.0
2009-11-19 13:50:00,7.0,7.01,7.0,7.01,20000.0,5.6388,5.6469,5.6388,5.6469,20000.0
2009-11-19 13:55:00,7.01,7.01,7.0,7.0,8800.0,5.6469,5.6469,5.6388,5.6388,8800.0
2009-11-19 14:00:00,7.0,7.0,7.0,7.0,21600.0,5.6388,5.6388,5.6388,5.6388,21600.0
2009-11-19 14:05:00,7.0,7.0,6.99,7.0,97200.0,5.6388,5.6388,5.6308,5.6388,97200.0
2009-11-19 14:10:00,7.0,7.0,6.99,6.99,22800.0,5.6388,5.6388,5.6308,5.6308,22800.0
2009-11-19 14:15:00,6.99,7.0,6.99,6.99,10800.0,5.6308,5.6388,5.6308,5.6308,10800.0
2009-11-19 14:20:00,7.0,7.0,6.99,7.0,29200.0,5.6388,5.6388,5.6308,5.6388,29200.0
2009-11-19 14:25:00,7.0,7.0,6.99,6.99,15600.0,5.6388,5.6388,5.6308,5.6308,15600.0
2009-11-19 14:30:00,7.0,7.0,6.99,7.0,13600.0,5.6388,5.6388,5.6308,5.6388,13600.0
2009-11-19 14:35:00,7.0,7.0,6.99,6.99,12000.0,5.6388,5.6388,5.6308,5.6308,12000.0
2009-11-19 14:40:00,6.99,7.0,6.99,6.99,33200.0,5.6308,5.6388,5.6308,5.6308,33200.0
2009-11-19 14:45:00,6.99,7.0,6.99,6.99,33200.0,5.6308,5.6388,5.6308,5.6308,33200.0
2009-11-19 14:50:00,6.99,7.0,6.99,7.0,28000.0,5.6308,5.6388,5.6308,5.6388,28000.0
2009-11-19 14:55:00,7.0,7.0,6.99,7.0,44000.0,5.6388,5.6388,5.6308,5.6388,44000.0
2009-11-19 15:00:00,7.0,7.0,6.99,7.0,42000.0,5.6388,5.6388,5.6308,5.6388,42000.0
2009-11-19 15:05:00,7.0,7.0,6.99,6.99,20000.0,5.6388,5.6388,5.6308,5.6308,20000.0
2009-11-19 15:10:00,6.99,7.0,6.99,6.99,30000.0,5.6308,5.6388,5.6308,5.6308,30000.0
2009-11-19 15:15:00,7.0,7.01,6.99,7.0,57200.0,5.6388,5.6469,5.6308,5.6388,57200.0
2009-11-19 15:20:00,7.01,7.01,7.0,7.01,69600.0,5.6469,5.6469,5.6388,5.6469,69600.0
2009-11-19 15:25:00,7.01,7.01,7.01,7.01,47200.0,5.6469,5.6469,5.6469,5.6469,47200.0
2009-11-19 15:30:00,7.01,7.02,7.01,7.02,54000.0,5.6469,5.6549,5.6469,5.6549,54000.0
2009-11-19 15:35:00,7.02,7.02,7.01,7.02,56400.0,5.6549,5.6549,5.6469,5.6549,56400.0
2009-11-19 15:40:00,7.02,7.03,7.01,7.03,112800.0,5.6549,5.663,5.6469,5.663,112800.0
2009-11-19 15:45:00,7.03,7.04,7.03,7.04,96400.0,5.663,5.671,5.663,5.671,96400.0
2009-11-19 15:50:00,7.03,7.04,7.03,7.03,186000.0,5.663,5.671,5.663,5.663,186000.0
2009-11-19 15:55:00,7.03,7.03,7.03,7.03,319600.0,5.663,5.663,5.663,5.663,319600.0
2009-11-20 09:30:00,7.07,7.07,6.99,7.01,641600.0,5.6952,5.6952,5.6308,5.6469,641600.0
2009-11-20 09:35:00,7.01,7.06,7.01,7.05,76800.0,5.6469,5.6872,5.6469,5.6791,76800.0
2009-11-20 09:40:00,7.05,7.06,7.02,7.02,40400.0,5.6791,5.6872,5.6549,5.6549,40400.0
2009-11-20 09:45:00,7.02,7.03,7.02,7.02,27600.0,5.6549,5.663,5.6549,5.6549,27600.0
2009-11-20 09:50:00,7.02,7.03,7.01,7.01,23600.0,5.6549,5.663,5.6469,5.6469,23600.0
2009-11-20 09:55:00,7.01,7.01,7.0,7.01,20000.0,5.6469,5.6469,5.6388,5.6469,20000.0
2009-11-20 10:00:00,7.01,7.01,6.99,7.0,26000.0,5.6469,5.6469,5.6308,5.6388,26000.0
2009-11-20 10:05:00,7.0,7.0,6.99,6.99,60400.0,5.6388,5.6388,5.6308,5.6308,60400.0
2009-11-20 10:10:00,6.99,7.01,6.98,7.01,46800.0,5.6308,5.6469,5.6227,5.6469,46800.0
2009-11-20 10:15:00,7.0,7.0,6.98,6.99,25200.0,5.6388,5.6388,5.6227,5.6308,25200.0
2009-11-20 10:20:00,6.99,7.0,6.99,6.99,24400.0,5.6308,5.6388,5.6308,5.6308,24400.0
2009-11-20 10:25:00,6.99,6.99,6.98,6.99,30400.0,5.6308,5.6308,5.6227,5.6308,30400.0
2009-11-20 10:30:00,6.99,7.0,6.99,6.99,15600.0,5.6308,5.6388,5.6308,5.6308,15600.0
2009-11-20 10:35:00,6.99,6.99,6.99,6.99,15600.0,5.6308,5.6308,5.6308,5.6308,15600.0
2009-11-20 10:40:00,6.99,6.99,6.98,6.98,20800.0,5.6308,5.6308,5.6227,5.6227,20800.0
2009-11-20 10:45:00,6.98,6.99,6.98,6.98,11200.0,5.6227,5.6308,5.6227,5.6227,11200.0
2009-11-20 10:50:00,6.98,6.98,6.97,6.98,28800.0,5.6227,5.6227,5.6147,5.6227,28800.0
2009-11-20 10:55:00,6.97,6.98,6.97,6.97,14400.0,5.6147,5.6227,5.6147,5.6147,14400.0
2009-11-20 11:00:00,6.98,6.98,6.97,6.98,30000.0,5.6227,5.6227,5.6147,5.6227,30000.0
2009-11-20 11:05:00,6.98,6.98,6.98,6.98,20000.0,5.6227,5.6227,5.6227,5.6227,20000.0
2009-11-20 11:10:00,6.98,6.98,6.97,6.98,29200.0,5.6227,5.6227,5.6147,5.6227,29200.0
2009-11-20 11:15:00,6.97,6.98,6.95,6.96,68400.0,5.6147,5.6227,5.5985,5.6066,68400.0
2009-11-20 11:20:00,6.96,6.96,6.96,6.96,14400.0,5.6066,5.6066,5.6066,5.6066,14400.0
2009-11-20 11:25:00,6.96,6.96,6.96,6.96,9600.0,5.6066,5.6066,5.6066,5.6066,9600.0
2009-11-20 11:30:00,6.96,6.96,6.96,6.96,20000.0,5.6066,5.6066,5.6066,5.6066,20000.0
2009-11-20 11:35:00,6.96,6.96,6.95,6.95,45600.0,5.6066,5.6066,5.5985,5.5985,45600.0
2009-11-20 11:40:00,6.95,6.95,6.95,6.95,18000.0,5.5985,5.5985,5.5985,5.5985,18000.0
2009-11-20 11:45:00,6.95,6.95,6.95,6.95,13600.0,5.5985,5.5985,5.5985,5.5985,13600.0
2009-11-20 11:50:00,6.95,6.95,6.95,6.95,15600.0,5.5985,5.5985,5.5985,5.5985,15600.0
2009-11-20 11:55:00,6.95,6.95,6.95,6.95,12000.0,5.5985,5.5985,5.5985,5.5985,12000.0
2009-11-20 12:00:00,6.95,6.95,6.95,6.95,9600.0,5.5985,5.5985,5.5985,5.5985,9600.0
2009-11-20 12:05:00,6.95,6.95,6.95,6.95,13600.0,5.5985,5.5985,5.5985,5.5985,13600.0
2009-11-20 12:10:00,6.95,6.96,6.95,6.96,24800.0,5.5985,5.6066,5.5985,5.6066,24800.0
2009-11-20 12:15:00,6.96,6.96,6.96,6.96,3600.0,5.6066,5.6066,5.6066,5.6066,3600.0
2009-11-20 12:20:00,6.96,6.96,6.96,6.96,19200.0,5.6066,5.6066,5.6066,5.6066,19200.0
2009-11-20 12:25:00,6.96,6.96,6.96,6.96,8800.0,5.6066,5.6066,5.6066,5.6066,8800.0
2009-11-20 12:30:00,6.96,6.96,6.96,6.96,17200.0,5.6066,5.6066,5.6066,5.6066,17200.0
2009-11-20 12:35:00,6.96,6.96,6.96,6.96,15200.0,5.6066,5.6066,5.6066,5.6066,15200.0
2009-11-20 12:40:00,6.96,6.96,6.95,6.95,8400.0,5.6066,5.6066,5.5985,5.5985,8400.0
2009-11-20 12:45:00,6.95,6.96,6.95,6.96,6000.0,5.5985,5.6066,5.5985,5.6066,6000.0
2009-11-20 12:50:00,6.95,6.96,6.95,6.95,5200.0,5.5985,5.6066,5.5985,5.5985,5200.0
2009-11-20 12:55:00,6.95,6.96,6.95,6.96,10000.0,5.5985,5.6066,5.5985,5.6066,10000.0
2009-11-20 13:00:00,6.95,6.96,6.95,6.96,16400.0,5.5985,5.6066,5.5985,5.6066,16400.0
2009-11-20 13:05:00,6.95,6.96,6.95,6.95,6400.0,5.5985,5.6066,5.5985,5.5985,6400.0
2009-11-20 13:10:00,6.95,6.96,6.95,6.95,12400.0,5.5985,5.6066,5.5985,5.5985,12400.0
2009-11-20 13:15:00,6.96,6.96,6.95,6.96,9200.0,5.6066,5.6066,5.5985,5.6066,9200.0
2009-11-20 13:20:00,6.95,6.96,6.95,6.95,23600.0,5.5985,5.6066,5.5985,5.5985,23600.0
2009-11-20 13:25:00,6.95,6.96,6.95,6.95,14000.0,5.5985,5.6066,5.5985,5.5985,14000.0
2009-11-20 13:30:00,6.95,6.96,6.95,6.96,20800.0,5.5985,5.6066,5.5985,5.6066,20800.0
2009-11-20 13:35:00,6.96,6.96,6.96,6.96,34800.0,5.6066,5.6066,5.6066,5.6066,34800.0
2009-11-20 13:40:00,6.96,6.97,6.96,6.97,26800.0,5.6066,5.6147,5.6066,5.6147,26800.0
2009-11-20 13:45:00,6.97,6.98,6.97,6.98,52800.0,5.6147,5.6227,5.6147,5.6227,52800.0
2009-11-20 13:50:00,6.98,6.98,6.98,6.98,19200.0,5.6227,5.6227,5.6227,5.6227,19200.0
2009-11-20 13:55:00,6.98,6.98,6.97,6.97,14000.0,5.6227,5.6227,5.6147,5.6147,14000.0
2009-11-20 14:00:00,6.97,6.98,6.97,6.98,19200.0,5.6147,5.6227,5.6147,5.6227,19200.0
2009-11-20 14:05:00,6.98,6.98,6.97,6.97,27600.0,5.6227,5.6227,5.6147,5.6147,27600.0
2009-11-20 14:10:00,6.97,6.97,6.97,6.97,27600.0,5.6147,5.6147,5.6147,5.6147,27600.0
2009-11-20 14:15:00,6.97,6.97,6.97,6.97,5600.0,5.6147,5.6147,5.6147,5.6147,5600.0
2009-11-20 14:20:00,6.97,6.97,6.96,6.96,70800.0,5.6147,5.6147,5.6066,5.6066,70800.0
2009-11-20 14:25:00,6.96,6.96,6.96,6.96,13200.0,5.6066,5.6066,5.6066,5.6066,13200.0
2009-11-20 14:30:00,6.96,6.96,6.96,6.96,12400.0,5.6066,5.6066,5.6066,5.6066,12400.0
2009-11-20 14:35:00,6.96,6.96,6.96,6.96,74000.0,5.6066,5.6066,5.6066,5.6066,74000.0
2009-11-20 14:40:00,6.96,6.96,6.96,6.96,19600.0,5.6066,5.6066,5.6066,5.6066,19600.0
2009-11-20 14:45:00,6.96,6.96,6.95,6.96,42000.0,5.6066,5.6066,5.5985,5.6066,42000.0
2009-11-20 14:50:00,6.96,6.96,6.95,6.96,12000.0,5.6066,5.6066,5.5985,5.6066,12000.0
2009-11-20 14:55:00,6.96,6.96,6.95,6.96,25200.0,5.6066,5.6066,5.5985,5.6066,25200.0
2009-11-20 15:00:00,6.96,6.96,6.95,6.96,32800.0,5.6066,5.6066,5.5985,5.6066,32800.0
2009-11-20 15:05:00,6.96,6.96,6.95,6.96,35600.0,5.6066,5.6066,5.5985,5.6066,35600.0
2009-11-20 15:10:00,6.96,6.96,6.96,6.96,34400.0,5.6066,5.6066,5.6066,5.6066,34400.0
2009-11-20 15:15:00,6.96,6.96,6.96,6.96,30000.0,5.6066,5.6066,5.6066,5.6066,30000.0
2009-11-20 15:20:00,6.96,6.97,6.96,6.97,90400.0,5.6066,5.6147,5.6066,5.6147,90400.0
2009-11-20 15:25:00,6.97,6.98,6.97,6.98,53200.0,5.6147,5.6227,5.6147,5.6227,53200.0
2009-11-20 15:30:00,6.98,6.99,6.97,6.98,78800.0,5.6227,5.6308,5.6147,5.6227,78800.0
2009-11-20 15:35:00,6.98,6.99,6.98,6.99,117200.0,5.6227,5.6308,5.6227,5.6308,117200.0
2009-11-20 15:40:00,6.99,6.99,6.99,6.99,100000.0,5.6308,5.6308,5.6308,5.6308,100000.0
2009-11-20 15:45:00,6.99,7.0,6.99,6.99,180400.0,5.6308,5.6388,5.6308,5.6308,180400.0
2009-11-20 15:50:00,6.99,7.0,6.99,6.99,201600.0,5.6308,5.6388,5.6308,5.6308,201600.0
2009-11-20 15:55:00,7.0,7.0,6.99,6.99,248400.0,5.6388,5.6388,5.6308,5.6308,248400.0
2009-11-23 09:30:00,7.13,7.13,7.01,7.04,56400.0,5.7435,5.7435,5.6469,5.671,56400.0
2009-11-23 09:35:00,7.04,7.1,7.04,7.1,62800.0,5.671,5.7194,5.671,5.7194,62800.0
2009-11-23 09:40:00,7.1,7.11,7.1,7.11,60400.0,5.7194,5.7274,5.7194,5.7274,60400.0
2009-11-23 09:45:00,7.11,7.12,7.11,7.12,91600.0,5.7274,5.7355,5.7274,5.7355,91600.0
2009-11-23 09:50:00,7.12,7.13,7.11,7.13,79600.0,5.7355,5.7435,5.7274,5.7435,79600.0
2009-11-23 09:55:00,7.13,7.16,7.12,7.15,116800.0,5.7435,5.7677,5.7355,5.7597,116800.0
2009-11-23 10:00:00,7.15,7.17,7.13,7.16,124000.0,5.7597,5.7758,5.7435,5.7677,124000.0
2009-11-23 10:05:00,7.16,7.18,7.16,7.17,76400.0,5.7677,5.7838,5.7677,5.7758,76400.0
2009-11-23 10:10:00,7.17,7.17,7.16,7.16,32000.0,5.7758,5.7758,5.7677,5.7677,32000.0
2009-11-23 10:15:00,7.16,7.17,7.16,7.17,40000.0,5.7677,5.7758,5.7677,5.7758,40000.0
2009-11-23 10:20:00,7.17,7.17,7.16,7.17,61600.0,5.7758,5.7758,5.7677,5.7758,61600.0
2009-11-23 10:25:00,7.16,7.17,7.16,7.17,44800.0,5.7677,5.7758,5.7677,5.7758,44800.0
2009-11-23 10:30:00,7.17,7.17,7.17,7.17,31600.0,5.7758,5.7758,5.7758,5.7758,31600.0
2009-11-23 10:35:00,7.17,7.17,7.17,7.17,30400.0,5.7758,5.7758,5.7758,5.7758,30400.0
2009-11-23 10:40:00,7.17,7.17,7.17,7.17,51600.0,5.7758,5.7758,5.7758,5.7758,51600.0
2009-11-23 10:45:00,7.17,7.17,7.16,7.16,35200.0,5.7758,5.7758,5.7677,5.7677,35200.0
2009-11-23 10:50:00,7.16,7.16,7.13,7.13,70000.0,5.7677,5.7677,5.7435,5.7435,70000.0
2009-11-23 10:55:00,7.13,7.16,7.13,7.15,64400.0,5.7435,5.7677,5.7435,5.7597,64400.0
2009-11-23 11:00:00,7.15,7.16,7.15,7.16,12400.0,5.7597,5.7677,5.7597,5.7677,12400.0
2009-11-23 11:05:00,7.16,7.16,7.15,7.16,20400.0,5.7677,5.7677,5.7597,5.7677,20400.0
2009-11-23 11:10:00,7.16,7.17,7.16,7.16,27200.0,5.7677,5.7758,5.7677,5.7677,27200.0
2009-11-23 11:15:00,7.16,7.16,7.15,7.16,29600.0,5.7677,5.7677,5.7597,5.7677,29600.0
2009-11-23 11:20:00,7.16,7.17,7.16,7.17,28800.0,5.7677,5.7758,5.7677,5.7758,28800.0
2009-11-23 11:25:00,7.17,7.17,7.16,7.16,16400.0,5.7758,5.7758,5.7677,5.7677,16400.0
2009-11-23 11:30:00,7.16,7.16,7.16,7.16,18000.0,5.7677,5.7677,5.7677,5.7677,18000.0
2009-11-23 11:35:00,7.16,7.16,7.16,7.16,19600.0,5.7677,5.7677,5.7677,5.7677,19600.0
2009-11-23 11:40:00,7.16,7.16,7.16,7.16,16800.0,5.7677,5.7677,5.7677,5.7677,16800.0
2009-11-23 11:45:00,7.16,7.16,7.15,7.15,19600.0,5.7677,5.7677,5.7597,5.7597,19600.0
2009-11-23 11:50:00,7.15,7.15,7.15,7.15,25600.0,5.7597,5.7597,5.7597,5.7597,25600.0
2009-11-23 11:55:00,7.15,7.15,7.13,7.14,20800.0,5.7597,5.7597,5.7435,5.7516,20800.0
2009-11-23 12:00:00,7.13,7.14,7.13,7.14,40000.0,5.7435,5.7516,5.7435,5.7516,40000.0
2009-11-23 12:05:00,7.14,7.14,7.14,7.14,8400.0,5.7516,5.7516,5.7516,5.7516,8400.0
2009-11-23 12:10:00,7.14,7.14,7.14,7.14,7600.0,5.7516,5.7516,5.7516,5.7516,7600.0
2009-11-23 12:15:00,7.14,7.14,7.14,7.14,14000.0,5.7516,5.7516,5.7516,5.7516,14000.0
2009-11-23 12:20:00,7.14,7.14,7.14,7.14,10000.0,5.7516,5.7516,5.7516,5.7516,10000.0
2009-11-23 12:25:00,7.14,7.14,7.13,7.14,24800.0,5.7516,5.7516,5.7435,5.7516,24800.0
2009-11-23 12:30:00,7.13,7.13,7.12,7.12,25600.0,5.7435,5.7435,5.7355,5.7355,25600.0
2009-11-23 12:35:00,7.12,7.13,7.12,7.13,15600.0,5.7355,5.7435,5.7355,5.7435,15600.0
2009-11-23 12:40:00,7.13,7.13,7.13,7.13,8800.0,5.7435,5.7435,5.7435,5.7435,8800.0
2009-11-23 12:45:00,7.13,7.15,7.13,7.15,37600.0,5.7435,5.7597,5.7435,5.7597,37600.0
2009-11-23 12:50:00,7.14,7.15,7.14,7.14,21600.0,5.7516,5.7597,5.7516,5.7516,21600.0
2009-11-23 12:55:00,7.14,7.14,7.14,7.14,4000.0,5.7516,5.7516,5.7516,5.7516,4000.0
2009-11-23 13:00:00,7.14,7.14,7.14,7.14,8800.0,5.7516,5.7516,5.7516,5.7516,8800.0
2009-11-23 13:05:00,7.14,7.14,7.14,7.14,9600.0,5.7516,5.7516,5.7516,5.7516,9600.0
2009-11-23 13:10:00,7.14,7.14,7.14,7.14,8000.0,5.7516,5.7516,5.7516,5.7516,8000.0
2009-11-23 13:15:00,7.14,7.14,7.14,7.14,39600.0,5.7516,5.7516,5.7516,5.7516,39600.0
2009-11-23 13:20:00,7.14,7.15,7.14,7.15,25200.0,5.7516,5.7597,5.7516,5.7597,25200.0
2009-11-23 13:25:00,7.15,7.16,7.15,7.15,24000.0,5.7597,5.7677,5.7597,5.7597,24000.0
2009-11-23 13:30:00,7.15,7.15,7.15,7.15,14400.0,5.7597,5.7597,5.7597,5.7597,14400.0
2009-11-23 13:35:00,7.15,7.16,7.15,7.16,31200.0,5.7597,5.7677,5.7597,5.7677,31200.0
2009-11-23 13:40:00,7.16,7.16,7.16,7.16,13200.0,5.7677,5.7677,5.7677,5.7677,13200.0
2009-11-23 13:45:00,7.16,7.16,7.15,7.15,12400.0,5.7677,5.7677,5.7597,5.7597,12400.0
2009-11-23 13:50:00,7.15,7.15,7.15,7.15,22000.0,5.7597,5.7597,5.7597,5.7597,22000.0
2009-11-23 13:55:00,7.15,7.15,7.15,7.15,18000.0,5.7597,5.7597,5.7597,5.7597,18000.0
2009-11-23 14:00:00,7.15,7.15,7.15,7.15,8800.0,5.7597,5.7597,5.7597,5.7597,8800.0
2009-11-23 14:05:00,7.15,7.15,7.15,7.15,31200.0,5.7597,5.7597,5.7597,5.7597,31200.0
2009-11-23 14:10:00,7.15,7.15,7.14,7.15,56000.0,5.7597,5.7597,5.7516,5.7597,56000.0
2009-11-23 14:15:00,7.15,7.15,7.14,7.14,7600.0,5.7597,5.7597,5.7516,5.7516,7600.0
2009-11-23 14:20:00,7.15,7.15,7.14,7.15,9600.0,5.7597,5.7597,5.7516,5.7597,9600.0
2009-11-23 14:25:00,7.15,7.15,7.14,7.15,31200.0,5.7597,5.7597,5.7516,5.7597,31200.0
2009-11-23 14:30:00,7.15,7.15,7.15,7.15,22800.0,5.7597,5.7597,5.7597,5.7597,22800.0
2009-11-23 14:35:00,7.15,7.16,7.15,7.16,63200.0,5.7597,5.7677,5.7597,5.7677,63200.0
2009-11-23 14:40:00,7.16,7.16,7.15,7.16,4400.0,5.7677,5.7677,5.7597,5.7677,4400.0
2009-11-23 14:45:00,7.16,7.16,7.15,7.15,40000.0,5.7677,5.7677,5.7597,5.7597,40000.0
2009-11-23 14:50:00,7.15,7.15,7.15,7.15,29600.0,5.7597,5.7597,5.7597,5.7597,29600.0
2009-11-23 14:55:00,7.15,7.15,7.15,7.15,28800.0,5.7597,5.7597,5.7597,5.7597,28800.0
2009-11-23 15:00:00,7.15,7.15,7.15,7.15,105600.0,5.7597,5.7597,5.7597,5.7597,105600.0
2009-11-23 15:05:00,7.15,7.15,7.15,7.15,22400.0,5.7597,5.7597,5.7597,5.7597,22400.0
2009-11-23 15:10:00,7.15,7.15,7.15,7.15,10800.0,5.7597,5.7597,5.7597,5.7597,10800.0
2009-11-23 15:15:00,7.15,7.15,7.14,7.15,42000.0,5.7597,5.7597,5.7516,5.7597,42000.0
2009-11-23 15:20:00,7.15,7.15,7.14,7.14,47600.0,5.7597,5.7597,5.7516,5.7516,47600.0
2009-11-23 15:25:00,7.15,7.15,7.14,7.14,50000.0,5.7597,5.7597,5.7516,5.7516,50000.0
2009-11-23 15:30:00,7.14,7.14,7.14,7.14,40800.0,5.7516,5.7516,5.7516,5.7516,40800.0
2009-11-23 15:35:00,7.14,7.14,7.13,7.13,66000.0,5.7516,5.7516,5.7435,5.7435,66000.0
2009-11-23 15:40:00,7.13,7.14,7.13,7.14,29200.0,5.7435,5.7516,5.7435,5.7516,29200.0
2009-11-23 15:45:00,7.14,7.15,7.14,7.15,146800.0,5.7516,5.7597,5.7516,5.7597,146800.0
2009-11-23 15:50:00,7.14,7.15,7.13,7.14,286000.0,5.7516,5.7597,5.7435,5.7516,286000.0
2009-11-23 15:55:00,7.14,7.16,7.14,7.15,444800.0,5.7516,5.7677,5.7516,5.7597,444800.0
2009-11-24 09:30:00,7.15,7.15,7.08,7.11,33200.0,5.7597,5.7597,5.7033,5.7274,33200.0
2009-11-24 09:35:00,7.11,7.11,7.1,7.11,8400.0,5.7274,5.7274,5.7194,5.7274,8400.0
2009-11-24 09:40:00,7.11,7.11,7.1,7.11,19200.0,5.7274,5.7274,5.7194,5.7274,19200.0
2009-11-24 09:45:00,7.1,7.1,7.09,7.1,35200.0,5.7194,5.7194,5.7113,5.7194,35200.0
2009-11-24 09:50:00,7.11,7.11,7.07,7.08,46000.0,5.7274,5.7274,5.6952,5.7033,46000.0
2009-11-24 09:55:00,7.07,7.08,7.06,7.07,46800.0,5.6952,5.7033,5.6872,5.6952,46800.0
2009-11-24 10:00:00,7.07,7.11,7.07,7.09,100000.0,5.6952,5.7274,5.6952,5.7113,100000.0
2009-11-24 10:05:00,7.09,7.1,7.06,7.06,36400.0,5.7113,5.7194,5.6872,5.6872,36400.0
2009-11-24 10:10:00,7.06,7.07,7.06,7.07,29200.0,5.6872,5.6952,5.6872,5.6952,29200.0
2009-11-24 10:15:00,7.07,7.08,7.07,7.08,26000.0,5.6952,5.7033,5.6952,5.7033,26000.0
2009-11-24 10:20:00,7.08,7.1,7.08,7.1,36000.0,5.7033,5.7194,5.7033,5.7194,36000.0
2009-11-24 10:25:00,7.1,7.1,7.09,7.09,44000.0,5.7194,5.7194,5.7113,5.7113,44000.0
2009-11-24 10:30:00,7.09,7.1,7.09,7.1,12800.0,5.7113,5.7194,5.7113,5.7194,12800.0
2009-11-24 10:35:00,7.1,7.12,7.1,7.12,23200.0,5.7194,5.7355,5.7194,5.7355,23200.0
2009-11-24 10:40:00,7.12,7.13,7.12,7.12,16400.0,5.7355,5.7435,5.7355,5.7355,16400.0
2009-11-24 10:45:00,7.13,7.14,7.13,7.13,25600.0,5.7435,5.7516,5.7435,5.7435,25600.0
2009-11-24 10:50:00,7.14,7.14,7.13,7.13,22000.0,5.7516,5.7516,5.7435,5.7435,22000.0
2009-11-24 10:55:00,7.13,7.13,7.12,7.12,16000.0,5.7435,5.7435,5.7355,5.7355,16000.0
2009-11-24 11:00:00,7.13,7.13,7.12,7.13,18800.0,5.7435,5.7435,5.7355,5.7435,18800.0
2009-11-24 11:05:00,7.13,7.13,7.12,7.12,9200.0,5.7435,5.7435,5.7355,5.7355,9200.0
2009-11-24 11:10:00,7.12,7.13,7.12,7.12,26800.0,5.7355,5.7435,5.7355,5.7355,26800.0
2009-11-24 11:15:00,7.12,7.12,7.11,7.11,26000.0,5.7355,5.7355,5.7274,5.7274,26000.0
2009-11-24 11:20:00,7.11,7.11,7.11,7.11,8400.0,5.7274,5.7274,5.7274,5.7274,8400.0
2009-11-24 11:25:00,7.11,7.11,7.11,7.11,22000.0,5.7274,5.7274,5.7274,5.7274,22000.0
2009-11-24 11:30:00,7.1,7.11,7.1,7.1,20400.0,5.7194,5.7274,5.7194,5.7194,20400.0
2009-11-24 11:35:00,7.1,7.11,7.1,7.1,9600.0,5.7194,5.7274,5.7194,5.7194,9600.0
2009-11-24 11:40:00,7.11,7.11,7.11,7.11,3200.0,5.7274,5.7274,5.7274,5.7274,3200.0
2009-11-24 11:45:00,7.1,7.11,7.1,7.11,4400.0,5.7194,5.7274,5.7194,5.7274,4400.0
2009-11-24 11:50:00,7.1,7.11,7.1,7.11,18400.0,5.7194,5.7274,5.7194,5.7274,18400.0
2009-11-24 11:55:00,7.11,7.12,7.11,7.12,5600.0,5.7274,5.7355,5.7274,5.7355,5600.0
2009-11-24 12:00:00,7.12,7.12,7.11,7.11,26000.0,5.7355,5.7355,5.7274,5.7274,26000.0
2009-11-24 12:05:00,7.11,7.11,7.11,7.11,14000.0,5.7274,5.7274,5.7274,5.7274,14000.0
2009-11-24 12:10:00,7.11,7.11,7.11,7.11,2800.0,5.7274,5.7274,5.7274,5.7274,2800.0
2009-11-24 12:15:00,7.11,7.11,7.11,7.11,8800.0,5.7274,5.7274,5.7274,5.7274,8800.0
2009-11-24 12:20:00,7.11,7.11,7.11,7.11,2800.0,5.7274,5.7274,5.7274,5.7274,2800.0
2009-11-24 12:25:00,7.11,7.11,7.11,7.11,7200.0,5.7274,5.7274,5.7274,5.7274,7200.0
2009-11-24 12:30:00,7.11,7.11,7.11,7.11,2400.0,5.7274,5.7274,5.7274,5.7274,2400.0
2009-11-24 12:35:00,7.11,7.11,7.11,7.11,13200.0,5.7274,5.7274,5.7274,5.7274,13200.0
2009-11-24 12:40:00,7.11,7.11,7.1,7.1,34400.0,5.7274,5.7274,5.7194,5.7194,34400.0
2009-11-24 12:45:00,7.1,7.1,7.1,7.1,6400.0,5.7194,5.7194,5.7194,5.7194,6400.0
2009-11-24 12:50:00,7.1,7.1,7.09,7.09,29600.0,5.7194,5.7194,5.7113,5.7113,29600.0
2009-11-24 12:55:00,7.09,7.09,7.09,7.09,8400.0,5.7113,5.7113,5.7113,5.7113,8400.0
2009-11-24 13:00:00,7.09,7.09,7.09,7.09,8400.0,5.7113,5.7113,5.7113,5.7113,8400.0
2009-11-24 13:05:00,7.09,7.09,7.09,7.09,7200.0,5.7113,5.7113,5.7113,5.7113,7200.0
2009-11-24 13:10:00,7.09,7.09,7.09,7.09,10000.0,5.7113,5.7113,5.7113,5.7113,10000.0
2009-11-24 13:15:00,7.09,7.09,7.09,7.09,6400.0,5.7113,5.7113,5.7113,5.7113,6400.0
2009-11-24 13:20:00,7.09,7.09,7.09,7.09,14800.0,5.7113,5.7113,5.7113,5.7113,14800.0
2009-11-24 13:25:00,7.09,7.09,7.09,7.09,9600.0,5.7113,5.7113,5.7113,5.7113,9600.0
2009-11-24 13:30:00,7.09,7.09,7.09,7.09,16800.0,5.7113,5.7113,5.7113,5.7113,16800.0
2009-11-24 13:35:00,7.09,7.09,7.09,7.09,3200.0,5.7113,5.7113,5.7113,5.7113,3200.0
2009-11-24 13:40:00,7.09,7.09,7.09,7.09,9200.0,5.7113,5.7113,5.7113,5.7113,9200.0
2009-11-24 13:45:00,7.09,7.09,7.09,7.09,10000.0,5.7113,5.7113,5.7113,5.7113,10000.0
2009-11-24 13:50:00,7.09,7.09,7.09,7.09,18800.0,5.7113,5.7113,5.7113,5.7113,18800.0
2009-11-24 13:55:00,7.09,7.09,7.08,7.08,7600.0,5.7113,5.7113,5.7033,5.7033,7600.0
2009-11-24 14:00:00,7.08,7.09,7.07,7.07,44800.0,5.7033,5.7113,5.6952,5.6952,44800.0
2009-11-24 14:05:00,7.07,7.09,7.07,7.08,41200.0,5.6952,5.7113,5.6952,5.7033,41200.0
2009-11-24 14:10:00,7.09,7.09,7.09,7.09,25600.0,5.7113,5.7113,5.7113,5.7113,25600.0
2009-11-24 14:15:00,7.09,7.09,7.09,7.09,17200.0,5.7113,5.7113,5.7113,5.7113,17200.0
2009-11-24 14:20:00,7.08,7.09,7.08,7.09,29200.0,5.7033,5.7113,5.7033,5.7113,29200.0
2009-11-24 14:25:00,7.09,7.09,7.09,7.09,8800.0,5.7113,5.7113,5.7113,5.7113,8800.0
2009-11-24 14:30:00,7.09,7.09,7.09,7.09,3600.0,5.7113,5.7113,5.7113,5.7113,3600.0
2009-11-24 14:35:00,7.09,7.1,7.09,7.1,42000.0,5.7113,5.7194,5.7113,5.7194,42000.0
2009-11-24 14:40:00,7.1,7.1,7.1,7.1,7200.0,5.7194,5.7194,5.7194,5.7194,7200.0
2009-11-24 14:45:00,7.1,7.11,7.1,7.11,38000.0,5.7194,5.7274,5.7194,5.7274,38000.0
2009-11-24 14:50:00,7.11,7.11,7.1,7.11,34800.0,5.7274,5.7274,5.7194,5.7274,34800.0
2009-11-24 14:55:00,7.11,7.11,7.11,7.11,9200.0,5.7274,5.7274,5.7274,5.7274,9200.0
2009-11-24 15:00:00,7.11,7.11,7.11,7.11,6800.0,5.7274,5.7274,5.7274,5.7274,6800.0
2009-11-24 15:05:00,7.11,7.12,7.11,7.11,30800.0,5.7274,5.7355,5.7274,5.7274,30800.0
2009-11-24 15:10:00,7.11,7.11,7.1,7.11,27200.0,5.7274,5.7274,5.7194,5.7274,27200.0
2009-11-24 15:15:00,7.1,7.11,7.1,7.11,12400.0,5.7194,5.7274,5.7194,5.7274,12400.0
2009-11-24 15:20:00,7.11,7.11,7.1,7.11,66000.0,5.7274,5.7274,5.7194,5.7274,66000.0
2009-11-24 15:25:00,7.11,7.12,7.11,7.12,18400.0,5.7274,5.7355,5.7274,5.7355,18400.0
2009-11-24 15:30:00,7.12,7.12,7.11,7.11,36000.0,5.7355,5.7355,5.7274,5.7274,36000.0
2009-11-24 15:35:00,7.11,7.12,7.11,7.11,50000.0,5.7274,5.7355,5.7274,5.7274,50000.0
2009-11-24 15:40:00,7.12,7.12,7.11,7.12,58000.0,5.7355,5.7355,5.7274,5.7355,58000.0
2009-11-24 15:45:00,7.11,7.12,7.11,7.11,83600.0,5.7274,5.7355,5.7274,5.7274,83600.0
2009-11-24 15:50:00,7.11,7.12,7.11,7.12,168400.0,5.7274,5.7355,5.7274,5.7355,168400.0
2009-11-24 15:55:00,7.12,7.14,7.12,7.14,353200.0,5.7355,5.7516,5.7355,5.7516,353200.0
2009-11-25 09:30:00,7.14,7.15,7.09,7.13,36800.0,5.7516,5.7597,5.7113,5.7435,36800.0
2009-11-25 09:35:00,7.13,7.14,7.13,7.14,19200.0,5.7435,5.7516,5.7435,5.7516,19200.0
2009-11-25 09:40:00,7.13,7.14,7.12,7.13,34800.0,5.7435,5.7516,5.7355,5.7435,34800.0
2009-11-25 09:45:00,7.14,7.14,7.13,7.14,18400.0,5.7516,5.7516,5.7435,5.7516,18400.0
2009-11-25 09:50:00,7.14,7.14,7.13,7.14,58400.0,5.7516,5.7516,5.7435,5.7516,58400.0
2009-11-25 09:55:00,7.13,7.15,7.13,7.14,34800.0,5.7435,5.7597,5.7435,5.7516,34800.0
2009-11-25 10:00:00,7.14,7.17,7.14,7.16,79200.0,5.7516,5.7758,5.7516,5.7677,79200.0
2009-11-25 10:05:00,7.16,7.16,7.15,7.16,15600.0,5.7677,5.7677,5.7597,5.7677,15600.0
2009-11-25 10:10:00,7.16,7.16,7.15,7.15,19600.0,5.7677,5.7677,5.7597,5.7597,19600.0
2009-11-25 10:15:00,7.16,7.16,7.15,7.16,30400.0,5.7677,5.7677,5.7597,5.7677,30400.0
2009-11-25 10:20:00,7.17,7.17,7.16,7.16,23200.0,5.7758,5.7758,5.7677,5.7677,23200.0
2009-11-25 10:25:00,7.15,7.15,7.14,7.14,26000.0,5.7597,5.7597,5.7516,5.7516,26000.0
2009-11-25 10:30:00,7.14,7.16,7.14,7.16,61200.0,5.7516,5.7677,5.7516,5.7677,61200.0
2009-11-25 10:35:00,7.16,7.16,7.15,7.15,10000.0,5.7677,5.7677,5.7597,5.7597,10000.0
2009-11-25 10:40:00,7.15,7.16,7.15,7.16,10800.0,5.7597,5.7677,5.7597,5.7677,10800.0
2009-11-25 10:45:00,7.16,7.16,7.16,7.16,21200.0,5.7677,5.7677,5.7677,5.7677,21200.0
2009-11-25 10:50:00,7.16,7.17,7.16,7.16,10400.0,5.7677,5.7758,5.7677,5.7677,10400.0
2009-11-25 10:55:00,7.17,7.17,7.16,7.17,9200.0,5.7758,5.7758,5.7677,5.7758,9200.0
2009-11-25 11:00:00,7.17,7.17,7.16,7.16,2400.0,5.7758,5.7758,5.7677,5.7677,2400.0
2009-11-25 11:05:00,7.16,7.18,7.16,7.18,32400.0,5.7677,5.7838,5.7677,5.7838,32400.0
2009-11-25 11:10:00,7.18,7.18,7.18,7.18,6000.0,5.7838,5.7838,5.7838,5.7838,6000.0
2009-11-25 11:15:00,7.18,7.18,7.18,7.18,24400.0,5.7838,5.7838,5.7838,5.7838,24400.0
2009-11-25 11:20:00,7.18,7.18,7.18,7.18,48400.0,5.7838,5.7838,5.7838,5.7838,48400.0
2009-11-25 11:25:00,7.18,7.18,7.18,7.18,32000.0,5.7838,5.7838,5.7838,5.7838,32000.0
2009-11-25 11:30:00,7.18,7.18,7.18,7.18,24400.0,5.7838,5.7838,5.7838,5.7838,24400.0
2009-11-25 11:35:00,7.18,7.18,7.18,7.18,38400.0,5.7838,5.7838,5.7838,5.7838,38400.0
2009-11-25 11:40:00,7.18,7.19,7.18,7.18,17600.0,5.7838,5.7919,5.7838,5.7838,17600.0
2009-11-25 11:45:00,7.18,7.18,7.18,7.18,18800.0,5.7838,5.7838,5.7838,5.7838,18800.0
2009-11-25 11:50:00,7.18,7.18,7.18,7.18,49200.0,5.7838,5.7838,5.7838,5.7838,49200.0
2009-11-25 11:55:00,7.18,7.18,7.18,7.18,4400.0,5.7838,5.7838,5.7838,5.7838,4400.0
2009-11-25 12:00:00,7.18,7.18,7.18,7.18,36000.0,5.7838,5.7838,5.7838,5.7838,36000.0
2009-11-25 12:05:00,7.18,7.18,7.18,7.18,31200.0,5.7838,5.7838,5.7838,5.7838,31200.0
2009-11-25 12:10:00,7.18,7.18,7.18,7.18,12000.0,5.7838,5.7838,5.7838,5.7838,12000.0
2009-11-25 12:15:00,7.18,7.18,7.18,7.18,22400.0,5.7838,5.7838,5.7838,5.7838,22400.0
2009-11-25 12:20:00,7.18,7.18,7.17,7.18,11200.0,5.7838,5.7838,5.7758,5.7838,11200.0
2009-11-25 12:25:00,7.18,7.18,7.17,7.17,9600.0,5.7838,5.7838,5.7758,5.7758,9600.0
2009-11-25 12:30:00,7.17,7.17,7.17,7.17,42000.0,5.7758,5.7758,5.7758,5.7758,42000.0
2009-11-25 12:35:00,7.17,7.17,7.17,7.17,67200.0,5.7758,5.7758,5.7758,5.7758,67200.0
2009-11-25 12:40:00,7.17,7.17,7.17,7.17,6000.0,5.7758,5.7758,5.7758,5.7758,6000.0
2009-11-25 12:45:00,7.17,7.17,7.17,7.17,16000.0,5.7758,5.7758,5.7758,5.7758,16000.0
2009-11-25 12:50:00,7.16,7.17,7.16,7.16,10000.0,5.7677,5.7758,5.7677,5.7677,10000.0
2009-11-25 12:55:00,7.17,7.17,7.17,7.17,38400.0,5.7758,5.7758,5.7758,5.7758,38400.0
2009-11-25 13:00:00,7.17,7.17,7.17,7.17,8400.0,5.7758,5.7758,5.7758,5.7758,8400.0
2009-11-25 13:05:00,7.17,7.17,7.17,7.17,6400.0,5.7758,5.7758,5.7758,5.7758,6400.0
2009-11-25 13:10:00,7.17,7.17,7.17,7.17,1200.0,5.7758,5.7758,5.7758,5.7758,1200.0
2009-11-25 13:15:00,7.17,7.17,7.17,7.17,41200.0,5.7758,5.7758,5.7758,5.7758,41200.0
2009-11-25 13:20:00,7.17,7.17,7.16,7.16,54400.0,5.7758,5.7758,5.7677,5.7677,54400.0
2009-11-25 13:25:00,7.16,7.16,7.16,7.16,39600.0,5.7677,5.7677,5.7677,5.7677,39600.0
2009-11-25 13:30:00,7.16,7.17,7.16,7.17,36400.0,5.7677,5.7758,5.7677,5.7758,36400.0
2009-11-25 13:35:00,7.16,7.17,7.16,7.16,6800.0,5.7677,5.7758,5.7677,5.7677,6800.0
2009-11-25 13:40:00,7.16,7.17,7.16,7.17,9600.0,5.7677,5.7758,5.7677,5.7758,9600.0
2009-11-25 13:45:00,7.17,7.17,7.16,7.17,2000.0,5.7758,5.7758,5.7677,5.7758,2000.0
2009-11-25 13:50:00,7.16,7.17,7.16,7.17,14400.0,5.7677,5.7758,5.7677,5.7758,14400.0
2009-11-25 13:55:00,7.16,7.17,7.16,7.17,23200.0,5.7677,5.7758,5.7677,5.7758,23200.0
2009-11-25 14:00:00,7.17,7.17,7.17,7.17,2800.0,5.7758,5.7758,5.7758,5.7758,2800.0
2009-11-25 14:05:00,7.17,7.18,7.17,7.18,24400.0,5.7758,5.7838,5.7758,5.7838,24400.0
2009-11-25 14:10:00,7.18,7.18,7.18,7.18,1200.0,5.7838,5.7838,5.7838,5.7838,1200.0
2009-11-25 14:15:00,7.18,7.18,7.18,7.18,2400.0,5.7838,5.7838,5.7838,5.7838,2400.0
2009-11-25 14:20:00,7.18,7.18,7.18,7.18,2000.0,5.7838,5.7838,5.7838,5.7838,2000.0
2009-11-25 14:25:00,7.18,7.19,7.18,7.18,95600.0,5.7838,5.7919,5.7838,5.7838,95600.0
2009-11-25 14:30:00,7.18,7.18,7.18,7.18,27600.0,5.7838,5.7838,5.7838,5.7838,27600.0
2009-11-25 14:35:00,7.18,7.18,7.18,7.18,16400.0,5.7838,5.7838,5.7838,5.7838,16400.0
2009-11-25 14:40:00,7.18,7.18,7.18,7.18,1600.0,5.7838,5.7838,5.7838,5.7838,1600.0
2009-11-25 14:45:00,7.18,7.19,7.18,7.19,14400.0,5.7838,5.7919,5.7838,5.7919,14400.0
2009-11-25 14:50:00,7.19,7.19,7.18,7.18,6000.0,5.7919,5.7919,5.7838,5.7838,6000.0
2009-11-25 14:55:00,7.18,7.18,7.18,7.18,7600.0,5.7838,5.7838,5.7838,5.7838,7600.0
2009-11-25 15:00:00,7.18,7.18,7.18,7.18,28800.0,5.7838,5.7838,5.7838,5.7838,28800.0
2009-11-25 15:05:00,7.18,7.18,7.18,7.18,30000.0,5.7838,5.7838,5.7838,5.7838,30000.0
2009-11-25 15:10:00,7.18,7.18,7.18,7.18,5600.0,5.7838,5.7838,5.7838,5.7838,5600.0
2009-11-25 15:15:00,7.18,7.18,7.18,7.18,21200.0,5.7838,5.7838,5.7838,5.7838,21200.0
2009-11-25 15:20:00,7.18,7.18,7.18,7.18,29200.0,5.7838,5.7838,5.7838,5.7838,29200.0
2009-11-25 15:25:00,7.18,7.18,7.18,7.18,30400.0,5.7838,5.7838,5.7838,5.7838,30400.0
2009-11-25 15:30:00,7.18,7.18,7.18,7.18,13200.0,5.7838,5.7838,5.7838,5.7838,13200.0
2009-11-25 15:35:00,7.18,7.18,7.18,7.18,49200.0,5.7838,5.7838,5.7838,5.7838,49200.0
2009-11-25 15:40:00,7.18,7.18,7.18,7.18,42400.0,5.7838,5.7838,5.7838,5.7838,42400.0
2009-11-25 15:45:00,7.18,7.18,7.18,7.18,53200.0,5.7838,5.7838,5.7838,5.7838,53200.0
2009-11-25 15:50:00,7.18,7.18,7.18,7.18,70000.0,5.7838,5.7838,5.7838,5.7838,70000.0
2009-11-25 15:55:00,7.18,7.19,7.18,7.19,186800.0,5.7838,5.7919,5.7838,5.7919,186800.0
2009-11-27 09:30:00,7.03,7.05,6.94,7.05,86400.0,5.663,5.6791,5.5905,5.6791,86400.0
2009-11-27 09:35:00,7.05,7.05,7.0,7.04,78400.0,5.6791,5.6791,5.6388,5.671,78400.0
2009-11-27 09:40:00,7.04,7.08,7.04,7.06,24400.0,5.671,5.7033,5.671,5.6872,24400.0
2009-11-27 09:45:00,7.06,7.06,7.05,7.05,39600.0,5.6872,5.6872,5.6791,5.6791,39600.0
2009-11-27 09:50:00,7.06,7.06,7.05,7.05,12400.0,5.6872,5.6872,5.6791,5.6791,12400.0
2009-11-27 09:55:00,7.05,7.06,7.05,7.05,19200.0,5.6791,5.6872,5.6791,5.6791,19200.0
2009-11-27 10:00:00,7.06,7.1,7.05,7.07,38400.0,5.6872,5.7194,5.6791,5.6952,38400.0
2009-11-27 10:05:00,7.07,7.08,7.07,7.07,15200.0,5.6952,5.7033,5.6952,5.6952,15200.0
2009-11-27 10:10:00,7.07,7.08,7.07,7.07,17600.0,5.6952,5.7033,5.6952,5.6952,17600.0
2009-11-27 10:15:00,7.07,7.07,7.06,7.07,12800.0,5.6952,5.6952,5.6872,5.6952,12800.0
2009-11-27 10:20:00,7.07,7.09,7.06,7.09,80400.0,5.6952,5.7113,5.6872,5.7113,80400.0
2009-11-27 10:25:00,7.09,7.1,7.09,7.1,62000.0,5.7113,5.7194,5.7113,5.7194,62000.0
2009-11-27 10:30:00,7.09,7.1,7.08,7.08,31600.0,5.7113,5.7194,5.7033,5.7033,31600.0
2009-11-27 10:35:00,7.09,7.11,7.09,7.11,15600.0,5.7113,5.7274,5.7113,5.7274,15600.0
2009-11-27 10:40:00,7.11,7.12,7.11,7.11,16000.0,5.7274,5.7355,5.7274,5.7274,16000.0
2009-11-27 10:45:00,7.12,7.12,7.11,7.11,7600.0,5.7355,5.7355,5.7274,5.7274,7600.0
2009-11-27 10:50:00,7.12,7.13,7.11,7.13,15600.0,5.7355,5.7435,5.7274,5.7435,15600.0
2009-11-27 10:55:00,7.13,7.13,7.13,7.13,15600.0,5.7435,5.7435,5.7435,5.7435,15600.0
2009-11-27 11:00:00,7.13,7.14,7.13,7.13,36400.0,5.7435,5.7516,5.7435,5.7435,36400.0
2009-11-27 11:05:00,7.13,7.14,7.13,7.14,8400.0,5.7435,5.7516,5.7435,5.7516,8400.0
2009-11-27 11:10:00,7.14,7.14,7.13,7.13,22000.0,5.7516,5.7516,5.7435,5.7435,22000.0
2009-11-27 11:15:00,7.13,7.13,7.13,7.13,20000.0,5.7435,5.7435,5.7435,5.7435,20000.0
2009-11-27 11:20:00,7.13,7.13,7.1,7.11,21600.0,5.7435,5.7435,5.7194,5.7274,21600.0
2009-11-27 11:25:00,7.11,7.11,7.1,7.11,20800.0,5.7274,5.7274,5.7194,5.7274,20800.0
2009-11-27 11:30:00,7.11,7.11,7.1,7.11,26000.0,5.7274,5.7274,5.7194,5.7274,26000.0
2009-11-27 11:35:00,7.11,7.12,7.11,7.11,39200.0,5.7274,5.7355,5.7274,5.7274,39200.0
2009-11-27 11:40:00,7.12,7.12,7.12,7.12,9600.0,5.7355,5.7355,5.7355,5.7355,9600.0
2009-11-27 11:45:00,7.12,7.12,7.12,7.12,1600.0,5.7355,5.7355,5.7355,5.7355,1600.0
2009-11-27 11:50:00,7.11,7.12,7.11,7.12,13200.0,5.7274,5.7355,5.7274,5.7355,13200.0
2009-11-27 11:55:00,7.12,7.12,7.11,7.11,8400.0,5.7355,5.7355,5.7274,5.7274,8400.0
2009-11-27 12:00:00,7.11,7.11,7.09,7.1,19200.0,5.7274,5.7274,5.7113,5.7194,19200.0
2009-11-27 12:05:00,7.09,7.1,7.08,7.09,23600.0,5.7113,5.7194,5.7033,5.7113,23600.0
2009-11-27 12:10:00,7.09,7.09,7.09,7.09,5600.0,5.7113,5.7113,5.7113,5.7113,5600.0
2009-11-27 12:15:00,7.09,7.1,7.09,7.09,18000.0,5.7113,5.7194,5.7113,5.7113,18000.0
2009-11-27 12:20:00,7.09,7.09,7.09,7.09,12400.0,5.7113,5.7113,5.7113,5.7113,12400.0
2009-11-27 12:25:00,7.08,7.09,7.08,7.09,36800.0,5.7033,5.7113,5.7033,5.7113,36800.0
2009-11-27 12:30:00,7.1,7.11,7.1,7.1,34400.0,5.7194,5.7274,5.7194,5.7194,34400.0
2009-11-27 12:35:00,7.1,7.1,7.1,7.1,1600.0,5.7194,5.7194,5.7194,5.7194,1600.0
2009-11-27 12:40:00,7.1,7.12,7.1,7.12,26400.0,5.7194,5.7355,5.7194,5.7355,26400.0
2009-11-27 12:45:00,7.12,7.14,7.12,7.13,40800.0,5.7355,5.7516,5.7355,5.7435,40800.0
2009-11-27 12:50:00,7.14,7.14,7.11,7.11,34000.0,5.7516,5.7516,5.7274,5.7274,34000.0
2009-11-27 12:55:00,7.11,7.11,7.08,7.08,106000.0,5.7274,5.7274,5.7033,5.7033,106000.0
2009-11-27 13:00:00,7.08,7.09,7.06,7.06,111600.0,5.7033,5.7113,5.6872,5.6872,111600.0
2009-11-27 13:05:00,7.04,7.04,7.04,7.04,1200.0,5.671,5.671,5.671,5.671,1200.0
2009-11-27 13:10:00,7.09,7.09,7.08,7.08,41600.0,5.7113,5.7113,5.7033,5.7033,41600.0
2009-11-27 13:15:00,7.08,7.08,7.08,7.08,5600.0,5.7033,5.7033,5.7033,5.7033,5600.0
2009-11-27 13:20:00,7.08,7.08,7.08,7.08,0.0,5.7033,5.7033,5.7033,5.7033,0.0
2009-11-27 13:25:00,7.08,7.08,7.08,7.08,0.0,5.7033,5.7033,5.7033,5.7033,0.0
2009-11-27 13:30:00,7.19,7.19,7.19,7.19,400.0,5.7919,5.7919,5.7919,5.7919,400.0
2009-11-27 13:35:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 13:40:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 13:45:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 13:50:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 13:55:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:00:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:05:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:10:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:15:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:20:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:25:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:30:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:35:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:40:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:45:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:50:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:55:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:00:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:05:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:10:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:15:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:20:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:25:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:30:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:35:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:40:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:45:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:50:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:55:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-30 09:30:00,7.04,7.09,7.01,7.01,70400.0,5.671,5.7113,5.6469,5.6469,70400.0
2009-11-30 09:35:00,7.02,7.05,7.02,7.04,34400.0,5.6549,5.6791,5.6549,5.671,34400.0
2009-11-30 09:40:00,7.04,7.05,7.02,7.05,27600.0,5.671,5.6791,5.6549,5.6791,27600.0
2009-11-30 09:45:00,7.05,7.05,7.02,7.03,32400.0,5.6791,5.6791,5.6549,5.663,32400.0
2009-11-30 09:50:00,7.03,7.04,7.01,7.03,47200.0,5.663,5.671,5.6469,5.663,47200.0
2009-11-30 09:55:00,7.03,7.06,7.03,7.05,44800.0,5.663,5.6872,5.663,5.6791,44800.0
2009-11-30 10:00:00,7.05,7.06,7.04,7.04,15600.0,5.6791,5.6872,5.671,5.671,15600.0
2009-11-30 10:05:00,7.04,7.07,7.04,7.07,52800.0,5.671,5.6952,5.671,5.6952,52800.0
2009-11-30 10:10:00,7.07,7.07,7.06,7.06,13200.0,5.6952,5.6952,5.6872,5.6872,13200.0
2009-11-30 10:15:00,7.06,7.06,7.05,7.06,26000.0,5.6872,5.6872,5.6791,5.6872,26000.0
2009-11-30 10:20:00,7.05,7.07,7.05,7.06,18000.0,5.6791,5.6952,5.6791,5.6872,18000.0
2009-11-30 10:25:00,7.06,7.06,7.06,7.06,19600.0,5.6872,5.6872,5.6872,5.6872,19600.0
2009-11-30 10:30:00,7.06,7.07,7.06,7.07,24000.0,5.6872,5.6952,5.6872,5.6952,24000.0
2009-11-30 10:35:00,7.06,7.06,7.05,7.06,8800.0,5.6872,5.6872,5.6791,5.6872,8800.0
2009-11-30 10:40:00,7.05,7.06,7.05,7.05,6400.0,5.6791,5.6872,5.6791,5.6791,6400.0
2009-11-30 10:45:00,7.05,7.05,7.05,7.05,26000.0,5.6791,5.6791,5.6791,5.6791,26000.0
2009-11-30 10:50:00,7.05,7.05,7.05,7.05,11600.0,5.6791,5.6791,5.6791,5.6791,11600.0
2009-11-30 10:55:00,7.05,7.05,7.05,7.05,26400.0,5.6791,5.6791,5.6791,5.6791,26400.0
2009-11-30 11:00:00,7.05,7.05,7.03,7.03,29600.0,5.6791,5.6791,5.663,5.663,29600.0
2009-11-30 11:05:00,7.03,7.03,7.03,7.03,11600.0,5.663,5.663,5.663,5.663,11600.0
2009-11-30 11:10:00,7.03,7.04,7.03,7.03,40400.0,5.663,5.671,5.663,5.663,40400.0
2009-11-30 11:15:00,7.03,7.03,7.01,7.02,208400.0,5.663,5.663,5.6469,5.6549,208400.0
2009-11-30 11:20:00,7.02,7.03,7.02,7.03,15200.0,5.6549,5.663,5.6549,5.663,15200.0
2009-11-30 11:25:00,7.03,7.03,7.02,7.02,188400.0,5.663,5.663,5.6549,5.6549,188400.0
2009-11-30 11:30:00,7.02,7.02,7.0,7.01,31600.0,5.6549,5.6549,5.6388,5.6469,31600.0
2009-11-30 11:35:00,7.01,7.02,7.0,7.02,22000.0,5.6469,5.6549,5.6388,5.6549,22000.0
2009-11-30 11:40:00,7.02,7.02,7.01,7.01,42800.0,5.6549,5.6549,5.6469,5.6469,42800.0
2009-11-30 11:45:00,7.01,7.01,7.0,7.0,127600.0,5.6469,5.6469,5.6388,5.6388,127600.0
2009-11-30 11:50:00,7.0,7.0,7.0,7.0,122000.0,5.6388,5.6388,5.6388,5.6388,122000.0
2009-11-30 11:55:00,7.0,7.01,7.0,7.01,281200.0,5.6388,5.6469,5.6388,5.6469,281200.0
2009-11-30 12:00:00,7.01,7.02,7.01,7.02,38800.0,5.6469,5.6549,5.6469,5.6549,38800.0
2009-11-30 12:05:00,7.02,7.02,7.02,7.02,19200.0,5.6549,5.6549,5.6549,5.6549,19200.0
2009-11-30 12:10:00,7.02,7.02,7.01,7.02,17200.0,5.6549,5.6549,5.6469,5.6549,17200.0
2009-11-30 12:15:00,7.02,7.03,7.02,7.03,41600.0,5.6549,5.663,5.6549,5.663,41600.0
2009-11-30 12:20:00,7.03,7.03,7.02,7.02,1200.0,5.663,5.663,5.6549,5.6549,1200.0
2009-11-30 12:25:00,7.03,7.04,7.02,7.04,56000.0,5.663,5.671,5.6549,5.671,56000.0
2009-11-30 12:30:00,7.04,7.04,7.02,7.02,35600.0,5.671,5.671,5.6549,5.6549,35600.0
2009-11-30 12:35:00,7.02,7.02,7.01,7.01,41200.0,5.6549,5.6549,5.6469,5.6469,41200.0
2009-11-30 12:40:00,7.01,7.01,7.01,7.01,33200.0,5.6469,5.6469,5.6469,5.6469,33200.0
2009-11-30 12:45:00,7.01,7.01,7.0,7.0,38400.0,5.6469,5.6469,5.6388,5.6388,38400.0
2009-11-30 12:50:00,7.0,7.0,7.0,7.0,21200.0,5.6388,5.6388,5.6388,5.6388,21200.0
2009-11-30 12:55:00,7.0,7.01,7.0,7.01,16400.0,5.6388,5.6469,5.6388,5.6469,16400.0
2009-11-30 13:00:00,7.0,7.01,7.0,7.01,24000.0,5.6388,5.6469,5.6388,5.6469,24000.0
2009-11-30 13:05:00,7.0,7.01,7.0,7.01,10000.0,5.6388,5.6469,5.6388,5.6469,10000.0
2009-11-30 13:10:00,7.0,7.01,7.0,7.0,49600.0,5.6388,5.6469,5.6388,5.6388,49600.0
2009-11-30 13:15:00,7.0,7.0,7.0,7.0,16000.0,5.6388,5.6388,5.6388,5.6388,16000.0
2009-11-30 13:20:00,7.0,7.01,7.0,7.0,38000.0,5.6388,5.6469,5.6388,5.6388,38000.0
2009-11-30 13:25:00,7.0,7.0,7.0,7.0,42000.0,5.6388,5.6388,5.6388,5.6388,42000.0
2009-11-30 13:30:00,7.0,7.0,6.99,7.0,47600.0,5.6388,5.6388,5.6308,5.6388,47600.0
2009-11-30 13:35:00,7.0,7.0,7.0,7.0,8400.0,5.6388,5.6388,5.6388,5.6388,8400.0
2009-11-30 13:40:00,7.0,7.0,6.99,7.0,25200.0,5.6388,5.6388,5.6308,5.6388,25200.0
2009-11-30 13:45:00,7.0,7.0,7.0,7.0,24400.0,5.6388,5.6388,5.6388,5.6388,24400.0
2009-11-30 13:50:00,7.01,7.02,7.01,7.02,37200.0,5.6469,5.6549,5.6469,5.6549,37200.0
2009-11-30 13:55:00,7.02,7.02,7.01,7.02,14400.0,5.6549,5.6549,5.6469,5.6549,14400.0
2009-11-30 14:00:00,7.01,7.01,7.0,7.0,29600.0,5.6469,5.6469,5.6388,5.6388,29600.0
2009-11-30 14:05:00,7.0,7.0,7.0,7.0,54000.0,5.6388,5.6388,5.6388,5.6388,54000.0
2009-11-30 14:10:00,7.0,7.0,7.0,7.0,23200.0,5.6388,5.6388,5.6388,5.6388,23200.0
2009-11-30 14:15:00,6.99,7.0,6.99,7.0,50400.0,5.6308,5.6388,5.6308,5.6388,50400.0
2009-11-30 14:20:00,7.0,7.0,7.0,7.0,31200.0,5.6388,5.6388,5.6388,5.6388,31200.0
2009-11-30 14:25:00,7.0,7.0,6.99,7.0,30800.0,5.6388,5.6388,5.6308,5.6388,30800.0
2009-11-30 14:30:00,7.0,7.0,6.99,6.99,45600.0,5.6388,5.6388,5.6308,5.6308,45600.0
2009-11-30 14:35:00,6.99,6.99,6.99,6.99,22400.0,5.6308,5.6308,5.6308,5.6308,22400.0
2009-11-30 14:40:00,6.99,6.99,6.99,6.99,44400.0,5.6308,5.6308,5.6308,5.6308,44400.0
2009-11-30 14:45:00,6.99,6.99,6.98,6.99,54000.0,5.6308,5.6308,5.6227,5.6308,54000.0
2009-11-30 14:50:00,6.99,6.99,6.98,6.98,46800.0,5.6308,5.6308,5.6227,5.6227,46800.0
2009-11-30 14:55:00,6.98,6.99,6.98,6.99,47200.0,5.6227,5.6308,5.6227,5.6308,47200.0
2009-11-30 15:00:00,6.98,6.99,6.98,6.99,44800.0,5.6227,5.6308,5.6227,5.6308,44800.0
2009-11-30 15:05:00,6.99,6.99,6.99,6.99,48800.0,5.6308,5.6308,5.6308,5.6308,48800.0
2009-11-30 15:10:00,6.99,7.0,6.99,7.0,44400.0,5.6308,5.6388,5.6308,5.6388,44400.0
2009-11-30 15:15:00,7.0,7.0,7.0,7.0,76800.0,5.6388,5.6388,5.6388,5.6388,76800.0
2009-11-30 15:20:00,7.0,7.01,7.0,7.01,38000.0,5.6388,5.6469,5.6388,5.6469,38000.0
2009-11-30 15:25:00,7.01,7.02,7.0,7.02,60800.0,5.6469,5.6549,5.6388,5.6549,60800.0
2009-11-30 15:30:00,7.02,7.02,7.01,7.02,46400.0,5.6549,5.6549,5.6469,5.6549,46400.0
2009-11-30 15:35:00,7.02,7.03,7.02,7.03,123600.0,5.6549,5.663,5.6549,5.663,123600.0
2009-11-30 15:40:00,7.03,7.03,7.03,7.03,76800.0,5.663,5.663,5.663,5.663,76800.0
2009-11-30 15:45:00,7.03,7.03,7.02,7.02,189600.0,5.663,5.663,5.6549,5.6549,189600.0
2009-11-30 15:50:00,7.02,7.03,7.02,7.03,296800.0,5.6549,5.663,5.6549,5.663,296800.0
2009-11-30 15:55:00,7.03,7.04,7.02,7.02,237600.0,5.663,5.671,5.6549,5.6549,237600.0
2009-12-01 09:30:00,7.07,7.12,7.07,7.1,41200.0,5.6952,5.7355,5.6952,5.7194,41200.0
2009-12-01 09:35:00,7.1,7.11,7.08,7.11,16000.0,5.7194,5.7274,5.7033,5.7274,16000.0
2009-12-01 09:40:00,7.11,7.12,7.1,7.1,42400.0,5.7274,5.7355,5.7194,5.7194,42400.0
2009-12-01 09:45:00,7.1,7.12,7.1,7.11,21200.0,5.7194,5.7355,5.7194,5.7274,21200.0
2009-12-01 09:50:00,7.11,7.12,7.11,7.12,32800.0,5.7274,5.7355,5.7274,5.7355,32800.0
2009-12-01 09:55:00,7.12,7.12,7.11,7.11,60000.0,5.7355,5.7355,5.7274,5.7274,60000.0
2009-12-01 10:00:00,7.11,7.13,7.09,7.13,104400.0,5.7274,5.7435,5.7113,5.7435,104400.0
2009-12-01 10:05:00,7.13,7.14,7.1,7.11,47600.0,5.7435,5.7516,5.7194,5.7274,47600.0
2009-12-01 10:10:00,7.11,7.13,7.1,7.13,28800.0,5.7274,5.7435,5.7194,5.7435,28800.0
2009-12-01 10:15:00,7.13,7.13,7.12,7.13,33600.0,5.7435,5.7435,5.7355,5.7435,33600.0
2009-12-01 10:20:00,7.13,7.13,7.11,7.13,32000.0,5.7435,5.7435,5.7274,5.7435,32000.0
2009-12-01 10:25:00,7.13,7.13,7.12,7.12,31200.0,5.7435,5.7435,5.7355,5.7355,31200.0
2009-12-01 10:30:00,7.12,7.14,7.12,7.14,35200.0,5.7355,5.7516,5.7355,5.7516,35200.0
2009-12-01 10:35:00,7.14,7.14,7.14,7.14,12000.0,5.7516,5.7516,5.7516,5.7516,12000.0
2009-12-01 10:40:00,7.14,7.14,7.13,7.14,20000.0,5.7516,5.7516,5.7435,5.7516,20000.0
2009-12-01 10:45:00,7.14,7.14,7.14,7.14,10400.0,5.7516,5.7516,5.7516,5.7516,10400.0
2009-12-01 10:50:00,7.14,7.14,7.13,7.13,30000.0,5.7516,5.7516,5.7435,5.7435,30000.0
2009-12-01 10:55:00,7.13,7.14,7.13,7.14,39600.0,5.7435,5.7516,5.7435,5.7516,39600.0
2009-12-01 11:00:00,7.14,7.14,7.14,7.14,7200.0,5.7516,5.7516,5.7516,5.7516,7200.0
2009-12-01 11:05:00,7.14,7.14,7.14,7.14,38000.0,5.7516,5.7516,5.7516,5.7516,38000.0
2009-12-01 11:10:00,7.14,7.14,7.14,7.14,14000.0,5.7516,5.7516,5.7516,5.7516,14000.0
2009-12-01 11:15:00,7.14,7.15,7.13,7.15,25600.0,5.7516,5.7597,5.7435,5.7597,25600.0
2009-12-01 11:20:00,7.15,7.16,7.15,7.16,60400.0,5.7597,5.7677,5.7597,5.7677,60400.0
2009-12-01 11:25:00,7.16,7.16,7.15,7.16,11600.0,5.7677,5.7677,5.7597,5.7677,11600.0
2009-12-01 11:30:00,7.15,7.16,7.15,7.16,20400.0,5.7597,5.7677,5.7597,5.7677,20400.0
2009-12-01 11:35:00,7.16,7.16,7.16,7.16,10400.0,5.7677,5.7677,5.7677,5.7677,10400.0
2009-12-01 11:40:00,7.16,7.16,7.16,7.16,12000.0,5.7677,5.7677,5.7677,5.7677,12000.0
2009-12-01 11:45:00,7.16,7.16,7.15,7.16,32400.0,5.7677,5.7677,5.7597,5.7677,32400.0
2009-12-01 11:50:00,7.16,7.17,7.16,7.17,26400.0,5.7677,5.7758,5.7677,5.7758,26400.0
2009-12-01 11:55:00,7.17,7.18,7.16,7.17,44800.0,5.7758,5.7838,5.7677,5.7758,44800.0
2009-12-01 12:00:00,7.17,7.17,7.17,7.17,34800.0,5.7758,5.7758,5.7758,5.7758,34800.0
2009-12-01 12:05:00,7.17,7.18,7.17,7.17,34000.0,5.7758,5.7838,5.7758,5.7758,34000.0
2009-12-01 12:10:00,7.17,7.18,7.17,7.17,7200.0,5.7758,5.7838,5.7758,5.7758,7200.0
2009-12-01 12:15:00,7.17,7.17,7.17,7.17,6000.0,5.7758,5.7758,5.7758,5.7758,6000.0
2009-12-01 12:20:00,7.17,7.17,7.17,7.17,6800.0,5.7758,5.7758,5.7758,5.7758,6800.0
2009-12-01 12:25:00,7.17,7.17,7.17,7.17,11200.0,5.7758,5.7758,5.7758,5.7758,11200.0
2009-12-01 12:30:00,7.17,7.18,7.17,7.18,20400.0,5.7758,5.7838,5.7758,5.7838,20400.0
2009-12-01 12:35:00,7.18,7.18,7.18,7.18,22400.0,5.7838,5.7838,5.7838,5.7838,22400.0
2009-12-01 12:40:00,7.18,7.18,7.17,7.17,12400.0,5.7838,5.7838,5.7758,5.7758,12400.0
2009-12-01 12:45:00,7.17,7.17,7.17,7.17,7200.0,5.7758,5.7758,5.7758,5.7758,7200.0
2009-12-01 12:50:00,7.17,7.17,7.17,7.17,6800.0,5.7758,5.7758,5.7758,5.7758,6800.0
2009-12-01 12:55:00,7.17,7.17,7.17,7.17,6400.0,5.7758,5.7758,5.7758,5.7758,6400.0
2009-12-01 13:00:00,7.17,7.17,7.17,7.17,63200.0,5.7758,5.7758,5.7758,5.7758,63200.0
2009-12-01 13:05:00,7.17,7.17,7.17,7.17,10000.0,5.7758,5.7758,5.7758,5.7758,10000.0
2009-12-01 13:10:00,7.17,7.17,7.17,7.17,8400.0,5.7758,5.7758,5.7758,5.7758,8400.0
2009-12-01 13:15:00,7.17,7.17,7.17,7.17,9600.0,5.7758,5.7758,5.7758,5.7758,9600.0
2009-12-01 13:20:00,7.17,7.18,7.17,7.18,22800.0,5.7758,5.7838,5.7758,5.7838,22800.0
2009-12-01 13:25:00,7.18,7.18,7.18,7.18,10400.0,5.7838,5.7838,5.7838,5.7838,10400.0
2009-12-01 13:30:00,7.18,7.19,7.18,7.19,30400.0,5.7838,5.7919,5.7838,5.7919,30400.0
2009-12-01 13:35:00,7.19,7.19,7.18,7.18,10000.0,5.7919,5.7919,5.7838,5.7838,10000.0
2009-12-01 13:40:00,7.18,7.18,7.18,7.18,13600.0,5.7838,5.7838,5.7838,5.7838,13600.0
2009-12-01 13:45:00,7.18,7.18,7.18,7.18,19600.0,5.7838,5.7838,5.7838,5.7838,19600.0
2009-12-01 13:50:00,7.18,7.18,7.18,7.18,20800.0,5.7838,5.7838,5.7838,5.7838,20800.0
2009-12-01 13:55:00,7.18,7.18,7.18,7.18,20000.0,5.7838,5.7838,5.7838,5.7838,20000.0
2009-12-01 14:00:00,7.18,7.19,7.18,7.18,24800.0,5.7838,5.7919,5.7838,5.7838,24800.0
2009-12-01 14:05:00,7.18,7.18,7.18,7.18,17600.0,5.7838,5.7838,5.7838,5.7838,17600.0
2009-12-01 14:10:00,7.18,7.18,7.18,7.18,20400.0,5.7838,5.7838,5.7838,5.7838,20400.0
2009-12-01 14:15:00,7.18,7.18,7.18,7.18,9600.0,5.7838,5.7838,5.7838,5.7838,9600.0
2009-12-01 14:20:00,7.18,7.18,7.18,7.18,18800.0,5.7838,5.7838,5.7838,5.7838,18800.0
2009-12-01 14:25:00,7.18,7.18,7.18,7.18,23200.0,5.7838,5.7838,5.7838,5.7838,23200.0
2009-12-01 14:30:00,7.18,7.18,7.18,7.18,17600.0,5.7838,5.7838,5.7838,5.7838,17600.0
2009-12-01 14:35:00,7.18,7.18,7.18,7.18,22400.0,5.7838,5.7838,5.7838,5.7838,22400.0
2009-12-01 14:40:00,7.18,7.18,7.17,7.17,61600.0,5.7838,5.7838,5.7758,5.7758,61600.0
2009-12-01 14:45:00,7.17,7.17,7.16,7.17,64800.0,5.7758,5.7758,5.7677,5.7758,64800.0
2009-12-01 14:50:00,7.17,7.17,7.16,7.17,82000.0,5.7758,5.7758,5.7677,5.7758,82000.0
2009-12-01 14:55:00,7.17,7.17,7.16,7.16,20800.0,5.7758,5.7758,5.7677,5.7677,20800.0
2009-12-01 15:00:00,7.16,7.16,7.16,7.16,32400.0,5.7677,5.7677,5.7677,5.7677,32400.0
2009-12-01 15:05:00,7.15,7.17,7.15,7.17,63600.0,5.7597,5.7758,5.7597,5.7758,63600.0
2009-12-01 15:10:00,7.17,7.17,7.17,7.17,26400.0,5.7758,5.7758,5.7758,5.7758,26400.0
2009-12-01 15:15:00,7.17,7.17,7.17,7.17,111200.0,5.7758,5.7758,5.7758,5.7758,111200.0
2009-12-01 15:20:00,7.17,7.17,7.17,7.17,31600.0,5.7758,5.7758,5.7758,5.7758,31600.0
2009-12-01 15:25:00,7.17,7.17,7.17,7.17,10400.0,5.7758,5.7758,5.7758,5.7758,10400.0
2009-12-01 15:30:00,7.17,7.17,7.16,7.16,58800.0,5.7758,5.7758,5.7677,5.7677,58800.0
2009-12-01 15:35:00,7.16,7.17,7.16,7.16,38400.0,5.7677,5.7758,5.7677,5.7677,38400.0
2009-12-01 15:40:00,7.17,7.18,7.16,7.18,56400.0,5.7758,5.7838,5.7677,5.7838,56400.0
2009-12-01 15:45:00,7.18,7.18,7.17,7.18,77600.0,5.7838,5.7838,5.7758,5.7838,77600.0
2009-12-01 15:50:00,7.18,7.18,7.17,7.17,257600.0,5.7838,5.7838,5.7758,5.7758,257600.0
2009-12-01 15:55:00,7.17,7.18,7.17,7.18,167200.0,5.7758,5.7838,5.7758,5.7838,167200.0
2009-12-02 09:30:00,7.15,7.2,7.14,7.19,30000.0,5.7597,5.7999,5.7516,5.7919,30000.0
2009-12-02 09:35:00,7.2,7.22,7.2,7.21,17600.0,5.7999,5.816,5.7999,5.808,17600.0
2009-12-02 09:40:00,7.22,7.23,7.22,7.22,27200.0,5.816,5.8241,5.816,5.816,27200.0
2009-12-02 09:45:00,7.22,7.22,7.2,7.22,20400.0,5.816,5.816,5.7999,5.816,20400.0
2009-12-02 09:50:00,7.22,7.23,7.22,7.23,17200.0,5.816,5.8241,5.816,5.8241,17200.0
2009-12-02 09:55:00,7.23,7.24,7.22,7.23,30800.0,5.8241,5.8322,5.816,5.8241,30800.0
2009-12-02 10:00:00,7.23,7.24,7.23,7.24,27600.0,5.8241,5.8322,5.8241,5.8322,27600.0
2009-12-02 10:05:00,7.24,7.25,7.23,7.24,28800.0,5.8322,5.8402,5.8241,5.8322,28800.0
2009-12-02 10:10:00,7.24,7.27,7.24,7.27,45600.0,5.8322,5.8563,5.8322,5.8563,45600.0
2009-12-02 10:15:00,7.27,7.28,7.27,7.27,28400.0,5.8563,5.8644,5.8563,5.8563,28400.0
2009-12-02 10:20:00,7.27,7.27,7.25,7.26,37200.0,5.8563,5.8563,5.8402,5.8483,37200.0
2009-12-02 10:25:00,7.26,7.27,7.26,7.27,27200.0,5.8483,5.8563,5.8483,5.8563,27200.0
2009-12-02 10:30:00,7.27,7.27,7.25,7.25,22800.0,5.8563,5.8563,5.8402,5.8402,22800.0
2009-12-02 10:35:00,7.25,7.25,7.25,7.25,21600.0,5.8402,5.8402,5.8402,5.8402,21600.0
2009-12-02 10:40:00,7.25,7.26,7.25,7.26,15200.0,5.8402,5.8483,5.8402,5.8483,15200.0
2009-12-02 10:45:00,7.26,7.26,7.25,7.25,12800.0,5.8483,5.8483,5.8402,5.8402,12800.0
2009-12-02 10:50:00,7.25,7.25,7.24,7.24,20400.0,5.8402,5.8402,5.8322,5.8322,20400.0
2009-12-02 10:55:00,7.24,7.24,7.24,7.24,20000.0,5.8322,5.8322,5.8322,5.8322,20000.0
2009-12-02 11:00:00,7.24,7.24,7.22,7.22,26400.0,5.8322,5.8322,5.816,5.816,26400.0
2009-12-02 11:05:00,7.23,7.23,7.22,7.23,16000.0,5.8241,5.8241,5.816,5.8241,16000.0
2009-12-02 11:10:00,7.23,7.24,7.23,7.23,37600.0,5.8241,5.8322,5.8241,5.8241,37600.0
2009-12-02 11:15:00,7.23,7.23,7.22,7.23,21600.0,5.8241,5.8241,5.816,5.8241,21600.0
2009-12-02 11:20:00,7.23,7.23,7.22,7.23,23600.0,5.8241,5.8241,5.816,5.8241,23600.0
2009-12-02 11:25:00,7.23,7.23,7.22,7.23,8000.0,5.8241,5.8241,5.816,5.8241,8000.0
2009-12-02 11:30:00,7.23,7.23,7.22,7.23,8000.0,5.8241,5.8241,5.816,5.8241,8000.0
2009-12-02 11:35:00,7.23,7.24,7.23,7.24,4400.0,5.8241,5.8322,5.8241,5.8322,4400.0
2009-12-02 11:40:00,7.23,7.24,7.23,7.24,8800.0,5.8241,5.8322,5.8241,5.8322,8800.0
2009-12-02 11:45:00,7.24,7.24,7.23,7.23,3600.0,5.8322,5.8322,5.8241,5.8241,3600.0
2009-12-02 11:50:00,7.24,7.24,7.23,7.23,9200.0,5.8322,5.8322,5.8241,5.8241,9200.0
2009-12-02 11:55:00,7.24,7.24,7.23,7.24,4000.0,5.8322,5.8322,5.8241,5.8322,4000.0
2009-12-02 12:00:00,7.24,7.24,7.23,7.24,10400.0,5.8322,5.8322,5.8241,5.8322,10400.0
2009-12-02 12:05:00,7.24,7.24,7.24,7.24,4800.0,5.8322,5.8322,5.8322,5.8322,4800.0
2009-12-02 12:10:00,7.24,7.24,7.24,7.24,4000.0,5.8322,5.8322,5.8322,5.8322,4000.0
2009-12-02 12:15:00,7.24,7.24,7.22,7.22,17600.0,5.8322,5.8322,5.816,5.816,17600.0
2009-12-02 12:20:00,7.22,7.22,7.2,7.21,55200.0,5.816,5.816,5.7999,5.808,55200.0
2009-12-02 12:25:00,7.21,7.21,7.21,7.21,11200.0,5.808,5.808,5.808,5.808,11200.0
2009-12-02 12:30:00,7.21,7.21,7.21,7.21,16400.0,5.808,5.808,5.808,5.808,16400.0
2009-12-02 12:35:00,7.22,7.22,7.22,7.22,2800.0,5.816,5.816,5.816,5.816,2800.0
2009-12-02 12:40:00,7.22,7.22,7.22,7.22,10800.0,5.816,5.816,5.816,5.816,10800.0
2009-12-02 12:45:00,7.22,7.22,7.22,7.22,400.0,5.816,5.816,5.816,5.816,400.0
2009-12-02 12:50:00,7.22,7.22,7.22,7.22,2800.0,5.816,5.816,5.816,5.816,2800.0
2009-12-02 12:55:00,7.22,7.22,7.22,7.22,7600.0,5.816,5.816,5.816,5.816,7600.0
2009-12-02 13:00:00,7.22,7.22,7.22,7.22,6400.0,5.816,5.816,5.816,5.816,6400.0
2009-12-02 13:05:00,7.22,7.22,7.22,7.22,7600.0,5.816,5.816,5.816,5.816,7600.0
2009-12-02 13:10:00,7.22,7.22,7.22,7.22,6000.0,5.816,5.816,5.816,5.816,6000.0
2009-12-02 13:15:00,7.22,7.23,7.22,7.23,5600.0,5.816,5.8241,5.816,5.8241,5600.0
2009-12-02 13:20:00,7.23,7.23,7.23,7.23,1600.0,5.8241,5.8241,5.8241,5.8241,1600.0
2009-12-02 13:25:00,7.23,7.23,7.23,7.23,2800.0,5.8241,5.8241,5.8241,5.8241,2800.0
2009-12-02 13:30:00,7.23,7.23,7.23,7.23,6000.0,5.8241,5.8241,5.8241,5.8241,6000.0
2009-12-02 13:35:00,7.23,7.23,7.23,7.23,10800.0,5.8241,5.8241,5.8241,5.8241,10800.0
2009-12-02 13:40:00,7.23,7.23,7.23,7.23,2800.0,5.8241,5.8241,5.8241,5.8241,2800.0
2009-12-02 13:45:00,7.23,7.24,7.23,7.24,16800.0,5.8241,5.8322,5.8241,5.8322,16800.0
2009-12-02 13:50:00,7.24,7.24,7.24,7.24,4000.0,5.8322,5.8322,5.8322,5.8322,4000.0
2009-12-02 13:55:00,7.24,7.24,7.24,7.24,3200.0,5.8322,5.8322,5.8322,5.8322,3200.0
2009-12-02 14:00:00,7.24,7.25,7.23,7.24,56400.0,5.8322,5.8402,5.8241,5.8322,56400.0
2009-12-02 14:05:00,7.24,7.24,7.24,7.24,5600.0,5.8322,5.8322,5.8322,5.8322,5600.0
2009-12-02 14:10:00,7.24,7.24,7.23,7.23,16400.0,5.8322,5.8322,5.8241,5.8241,16400.0
2009-12-02 14:15:00,7.24,7.24,7.22,7.22,28400.0,5.8322,5.8322,5.816,5.816,28400.0
2009-12-02 14:20:00,7.22,7.22,7.21,7.22,39200.0,5.816,5.816,5.808,5.816,39200.0
2009-12-02 14:25:00,7.22,7.23,7.22,7.23,10800.0,5.816,5.8241,5.816,5.8241,10800.0
2009-12-02 14:30:00,7.22,7.23,7.22,7.22,12000.0,5.816,5.8241,5.816,5.816,12000.0
2009-12-02 14:35:00,7.22,7.24,7.22,7.24,42000.0,5.816,5.8322,5.816,5.8322,42000.0
2009-12-02 14:40:00,7.24,7.24,7.23,7.23,18000.0,5.8322,5.8322,5.8241,5.8241,18000.0
2009-12-02 14:45:00,7.23,7.24,7.23,7.24,14000.0,5.8241,5.8322,5.8241,5.8322,14000.0
2009-12-02 14:50:00,7.23,7.24,7.23,7.24,21600.0,5.8241,5.8322,5.8241,5.8322,21600.0
2009-12-02 14:55:00,7.24,7.24,7.23,7.23,11200.0,5.8322,5.8322,5.8241,5.8241,11200.0
2009-12-02 15:00:00,7.23,7.23,7.23,7.23,8000.0,5.8241,5.8241,5.8241,5.8241,8000.0
2009-12-02 15:05:00,7.23,7.23,7.23,7.23,34000.0,5.8241,5.8241,5.8241,5.8241,34000.0
2009-12-02 15:10:00,7.23,7.23,7.23,7.23,12400.0,5.8241,5.8241,5.8241,5.8241,12400.0
2009-12-02 15:15:00,7.23,7.23,7.23,7.23,24000.0,5.8241,5.8241,5.8241,5.8241,24000.0
2009-12-02 15:20:00,7.23,7.23,7.22,7.23,62000.0,5.8241,5.8241,5.816,5.8241,62000.0
2009-12-02 15:25:00,7.23,7.23,7.23,7.23,18000.0,5.8241,5.8241,5.8241,5.8241,18000.0
2009-12-02 15:30:00,7.23,7.23,7.23,7.23,13600.0,5.8241,5.8241,5.8241,5.8241,13600.0
2009-12-02 15:35:00,7.22,7.23,7.22,7.23,30400.0,5.816,5.8241,5.816,5.8241,30400.0
2009-12-02 15:40:00,7.23,7.24,7.23,7.23,51200.0,5.8241,5.8322,5.8241,5.8241,51200.0
2009-12-02 15:45:00,7.23,7.24,7.23,7.24,136000.0,5.8241,5.8322,5.8241,5.8322,136000.0
2009-12-02 15:50:00,7.24,7.24,7.23,7.23,61600.0,5.8322,5.8322,5.8241,5.8241,61600.0
2009-12-02 15:55:00,7.23,7.23,7.22,7.23,91600.0,5.8241,5.8241,5.816,5.8241,91600.0
2009-12-03 09:30:00,7.22,7.25,7.2,7.23,55600.0,5.816,5.8402,5.7999,5.8241,55600.0
2009-12-03 09:35:00,7.23,7.23,7.23,7.23,16800.0,5.8241,5.8241,5.8241,5.8241,16800.0
2009-12-03 09:40:00,7.23,7.25,7.23,7.25,42000.0,5.8241,5.8402,5.8241,5.8402,42000.0
2009-12-03 09:45:00,7.25,7.26,7.25,7.25,36400.0,5.8402,5.8483,5.8402,5.8402,36400.0
2009-12-03 09:50:00,7.25,7.25,7.24,7.24,10800.0,5.8402,5.8402,5.8322,5.8322,10800.0
2009-12-03 09:55:00,7.24,7.24,7.23,7.24,16000.0,5.8322,5.8322,5.8241,5.8322,16000.0
2009-12-03 10:00:00,7.23,7.24,7.2,7.22,79600.0,5.8241,5.8322,5.7999,5.816,79600.0
2009-12-03 10:05:00,7.22,7.23,7.21,7.23,14000.0,5.816,5.8241,5.808,5.8241,14000.0
2009-12-03 10:10:00,7.23,7.23,7.21,7.21,29600.0,5.8241,5.8241,5.808,5.808,29600.0
2009-12-03 10:15:00,7.21,7.21,7.19,7.19,42400.0,5.808,5.808,5.7919,5.7919,42400.0
2009-12-03 10:20:00,7.19,7.2,7.18,7.19,40800.0,5.7919,5.7999,5.7838,5.7919,40800.0
2009-12-03 10:25:00,7.19,7.2,7.19,7.2,15200.0,5.7919,5.7999,5.7919,5.7999,15200.0
2009-12-03 10:30:00,7.2,7.2,7.19,7.2,16400.0,5.7999,5.7999,5.7919,5.7999,16400.0
2009-12-03 10:35:00,7.2,7.2,7.18,7.19,19200.0,5.7999,5.7999,5.7838,5.7919,19200.0
2009-12-03 10:40:00,7.19,7.19,7.18,7.19,12800.0,5.7919,5.7919,5.7838,5.7919,12800.0
2009-12-03 10:45:00,7.19,7.21,7.19,7.21,17200.0,5.7919,5.808,5.7919,5.808,17200.0
2009-12-03 10:50:00,7.21,7.22,7.21,7.21,22400.0,5.808,5.816,5.808,5.808,22400.0
2009-12-03 10:55:00,7.21,7.22,7.21,7.22,4400.0,5.808,5.816,5.808,5.816,4400.0
2009-12-03 11:00:00,7.22,7.22,7.21,7.21,11600.0,5.816,5.816,5.808,5.808,11600.0
2009-12-03 11:05:00,7.21,7.21,7.21,7.21,3600.0,5.808,5.808,5.808,5.808,3600.0
2009-12-03 11:10:00,7.21,7.22,7.21,7.22,7200.0,5.808,5.816,5.808,5.816,7200.0
2009-12-03 11:15:00,7.22,7.22,7.2,7.2,22400.0,5.816,5.816,5.7999,5.7999,22400.0
2009-12-03 11:20:00,7.21,7.21,7.2,7.21,10800.0,5.808,5.808,5.7999,5.808,10800.0
2009-12-03 11:25:00,7.21,7.22,7.21,7.22,6400.0,5.808,5.816,5.808,5.816,6400.0
2009-12-03 11:30:00,7.22,7.22,7.22,7.22,8000.0,5.816,5.816,5.816,5.816,8000.0
2009-12-03 11:35:00,7.22,7.22,7.19,7.19,31600.0,5.816,5.816,5.7919,5.7919,31600.0
2009-12-03 11:40:00,7.19,7.2,7.19,7.2,9600.0,5.7919,5.7999,5.7919,5.7999,9600.0
2009-12-03 11:45:00,7.2,7.21,7.2,7.21,28400.0,5.7999,5.808,5.7999,5.808,28400.0
2009-12-03 11:50:00,7.21,7.21,7.21,7.21,7600.0,5.808,5.808,5.808,5.808,7600.0
2009-12-03 11:55:00,7.21,7.21,7.2,7.2,10000.0,5.808,5.808,5.7999,5.7999,10000.0
2009-12-03 12:00:00,7.2,7.21,7.2,7.2,23200.0,5.7999,5.808,5.7999,5.7999,23200.0
2009-12-03 12:05:00,7.2,7.2,7.2,7.2,4400.0,5.7999,5.7999,5.7999,5.7999,4400.0
2009-12-03 12:10:00,7.2,7.21,7.2,7.2,15200.0,5.7999,5.808,5.7999,5.7999,15200.0
2009-12-03 12:15:00,7.2,7.21,7.2,7.21,8400.0,5.7999,5.808,5.7999,5.808,8400.0
2009-12-03 12:20:00,7.21,7.21,7.21,7.21,11600.0,5.808,5.808,5.808,5.808,11600.0
2009-12-03 12:25:00,7.21,7.21,7.21,7.21,8400.0,5.808,5.808,5.808,5.808,8400.0
2009-12-03 12:30:00,7.21,7.21,7.21,7.21,6000.0,5.808,5.808,5.808,5.808,6000.0
2009-12-03 12:35:00,7.21,7.21,7.21,7.21,13600.0,5.808,5.808,5.808,5.808,13600.0
2009-12-03 12:40:00,7.21,7.21,7.21,7.21,12800.0,5.808,5.808,5.808,5.808,12800.0
2009-12-03 12:45:00,7.21,7.21,7.21,7.21,10400.0,5.808,5.808,5.808,5.808,10400.0
2009-12-03 12:50:00,7.21,7.21,7.21,7.21,1600.0,5.808,5.808,5.808,5.808,1600.0
2009-12-03 12:55:00,7.21,7.21,7.21,7.21,2400.0,5.808,5.808,5.808,5.808,2400.0
2009-12-03 13:00:00,7.21,7.21,7.21,7.21,6400.0,5.808,5.808,5.808,5.808,6400.0
2009-12-03 13:05:00,7.21,7.21,7.21,7.21,6400.0,5.808,5.808,5.808,5.808,6400.0
2009-12-03 13:10:00,7.21,7.21,7.2,7.2,56000.0,5.808,5.808,5.7999,5.7999,56000.0
2009-12-03 13:15:00,7.2,7.2,7.2,7.2,10800.0,5.7999,5.7999,5.7999,5.7999,10800.0
2009-12-03 13:20:00,7.2,7.21,7.2,7.21,4800.0,5.7999,5.808,5.7999,5.808,4800.0
2009-12-03 13:25:00,7.21,7.21,7.21,7.21,13600.0,5.808,5.808,5.808,5.808,13600.0
2009-12-03 13:30:00,7.21,7.21,7.21,7.21,18000.0,5.808,5.808,5.808,5.808,18000.0
2009-12-03 13:35:00,7.21,7.21,7.21,7.21,14400.0,5.808,5.808,5.808,5.808,14400.0
2009-12-03 13:40:00,7.21,7.21,7.21,7.21,8400.0,5.808,5.808,5.808,5.808,8400.0
2009-12-03 13:45:00,7.21,7.21,7.2,7.2,41600.0,5.808,5.808,5.7999,5.7999,41600.0
2009-12-03 13:50:00,7.21,7.21,7.2,7.21,6000.0,5.808,5.808,5.7999,5.808,6000.0
2009-12-03 13:55:00,7.2,7.2,7.2,7.2,3200.0,5.7999,5.7999,5.7999,5.7999,3200.0
2009-12-03 14:00:00,7.21,7.21,7.19,7.2,69600.0,5.808,5.808,5.7919,5.7999,69600.0
2009-12-03 14:05:00,7.2,7.2,7.19,7.2,10400.0,5.7999,5.7999,5.7919,5.7999,10400.0
2009-12-03 14:10:00,7.2,7.2,7.2,7.2,8400.0,5.7999,5.7999,5.7999,5.7999,8400.0
2009-12-03 14:15:00,7.2,7.2,7.19,7.19,27200.0,5.7999,5.7999,5.7919,5.7919,27200.0
2009-12-03 14:20:00,7.2,7.2,7.2,7.2,16400.0,5.7999,5.7999,5.7999,5.7999,16400.0
2009-12-03 14:25:00,7.2,7.21,7.2,7.21,91200.0,5.7999,5.808,5.7999,5.808,91200.0
2009-12-03 14:30:00,7.21,7.22,7.21,7.21,23600.0,5.808,5.816,5.808,5.808,23600.0
2009-12-03 14:35:00,7.21,7.23,7.21,7.23,70800.0,5.808,5.8241,5.808,5.8241,70800.0
2009-12-03 14:40:00,7.23,7.23,7.23,7.23,16400.0,5.8241,5.8241,5.8241,5.8241,16400.0
2009-12-03 14:45:00,7.23,7.23,7.23,7.23,12800.0,5.8241,5.8241,5.8241,5.8241,12800.0
2009-12-03 14:50:00,7.23,7.23,7.23,7.23,35600.0,5.8241,5.8241,5.8241,5.8241,35600.0
2009-12-03 14:55:00,7.23,7.23,7.23,7.23,18400.0,5.8241,5.8241,5.8241,5.8241,18400.0
2009-12-03 15:00:00,7.23,7.23,7.22,7.23,41200.0,5.8241,5.8241,5.816,5.8241,41200.0
2009-12-03 15:05:00,7.23,7.23,7.22,7.22,23600.0,5.8241,5.8241,5.816,5.816,23600.0
2009-12-03 15:10:00,7.22,7.23,7.22,7.23,22400.0,5.816,5.8241,5.816,5.8241,22400.0
2009-12-03 15:15:00,7.23,7.23,7.22,7.23,26800.0,5.8241,5.8241,5.816,5.8241,26800.0
2009-12-03 15:20:00,7.23,7.23,7.23,7.23,34000.0,5.8241,5.8241,5.8241,5.8241,34000.0
2009-12-03 15:25:00,7.23,7.23,7.22,7.22,46800.0,5.8241,5.8241,5.816,5.816,46800.0
2009-12-03 15:30:00,7.22,7.23,7.22,7.22,66000.0,5.816,5.8241,5.816,5.816,66000.0
2009-12-03 15:35:00,7.22,7.23,7.22,7.22,87600.0,5.816,5.8241,5.816,5.816,87600.0
2009-12-03 15:40:00,7.22,7.22,7.19,7.2,63600.0,5.816,5.816,5.7919,5.7999,63600.0
2009-12-03 15:45:00,7.2,7.2,7.19,7.19,102400.0,5.7999,5.7999,5.7919,5.7919,102400.0
2009-12-03 15:50:00,7.19,7.19,7.18,7.18,178400.0,5.7919,5.7919,5.7838,5.7838,178400.0
2009-12-03 15:55:00,7.18,7.19,7.18,7.18,419200.0,5.7838,5.7919,5.7838,5.7838,419200.0
2009-12-04 09:30:00,7.28,7.3,7.26,7.28,51600.0,5.8644,5.8805,5.8483,5.8644,51600.0
2009-12-04 09:35:00,7.28,7.34,7.28,7.33,52800.0,5.8644,5.9127,5.8644,5.9047,52800.0
2009-12-04 09:40:00,7.34,7.38,7.34,7.38,76400.0,5.9127,5.9449,5.9127,5.9449,76400.0
2009-12-04 09:45:00,7.38,7.4,7.38,7.39,52400.0,5.9449,5.961,5.9449,5.953,52400.0
2009-12-04 09:50:00,7.4,7.4,7.39,7.39,38800.0,5.961,5.961,5.953,5.953,38800.0
2009-12-04 09:55:00,7.39,7.4,7.39,7.4,24400.0,5.953,5.961,5.953,5.961,24400.0
2009-12-04 10:00:00,7.4,7.4,7.38,7.38,50400.0,5.961,5.961,5.9449,5.9449,50400.0
2009-12-04 10:05:00,7.37,7.38,7.36,7.38,89200.0,5.9369,5.9449,5.9288,5.9449,89200.0
2009-12-04 10:10:00,7.38,7.38,7.36,7.37,25600.0,5.9449,5.9449,5.9288,5.9369,25600.0
2009-12-04 10:15:00,7.37,7.37,7.36,7.36,52800.0,5.9369,5.9369,5.9288,5.9288,52800.0
2009-12-04 10:20:00,7.36,7.37,7.35,7.35,82800.0,5.9288,5.9369,5.9208,5.9208,82800.0
2009-12-04 10:25:00,7.36,7.38,7.36,7.38,102800.0,5.9288,5.9449,5.9288,5.9449,102800.0
2009-12-04 10:30:00,7.38,7.39,7.38,7.38,79200.0,5.9449,5.953,5.9449,5.9449,79200.0
2009-12-04 10:35:00,7.39,7.4,7.39,7.4,23600.0,5.953,5.961,5.953,5.961,23600.0
2009-12-04 10:40:00,7.4,7.42,7.4,7.41,23200.0,5.961,5.9772,5.961,5.9691,23200.0
2009-12-04 10:45:00,7.42,7.43,7.42,7.42,45600.0,5.9772,5.9852,5.9772,5.9772,45600.0
2009-12-04 10:50:00,7.42,7.43,7.41,7.42,96800.0,5.9772,5.9852,5.9691,5.9772,96800.0
2009-12-04 10:55:00,7.42,7.42,7.4,7.41,93200.0,5.9772,5.9772,5.961,5.9691,93200.0
2009-12-04 11:00:00,7.41,7.41,7.38,7.39,106000.0,5.9691,5.9691,5.9449,5.953,106000.0
2009-12-04 11:05:00,7.39,7.39,7.38,7.39,90000.0,5.953,5.953,5.9449,5.953,90000.0
2009-12-04 11:10:00,7.39,7.39,7.38,7.39,24400.0,5.953,5.953,5.9449,5.953,24400.0
2009-12-04 11:15:00,7.39,7.39,7.38,7.39,24400.0,5.953,5.953,5.9449,5.953,24400.0
2009-12-04 11:20:00,7.39,7.4,7.38,7.39,50800.0,5.953,5.961,5.9449,5.953,50800.0
2009-12-04 11:25:00,7.39,7.4,7.37,7.37,33200.0,5.953,5.961,5.9369,5.9369,33200.0
2009-12-04 11:30:00,7.37,7.38,7.36,7.37,58800.0,5.9369,5.9449,5.9288,5.9369,58800.0
2009-12-04 11:35:00,7.37,7.37,7.35,7.36,17200.0,5.9369,5.9369,5.9208,5.9288,17200.0
2009-12-04 11:40:00,7.35,7.35,7.32,7.33,42800.0,5.9208,5.9208,5.8966,5.9047,42800.0
2009-12-04 11:45:00,7.33,7.33,7.29,7.31,294000.0,5.9047,5.9047,5.8724,5.8885,294000.0
2009-12-04 11:50:00,7.31,7.31,7.28,7.3,138400.0,5.8885,5.8885,5.8644,5.8805,138400.0
2009-12-04 11:55:00,7.3,7.3,7.29,7.3,64000.0,5.8805,5.8805,5.8724,5.8805,64000.0
2009-12-04 12:00:00,7.3,7.3,7.29,7.3,67200.0,5.8805,5.8805,5.8724,5.8805,67200.0
2009-12-04 12:05:00,7.29,7.3,7.29,7.29,30800.0,5.8724,5.8805,5.8724,5.8724,30800.0
2009-12-04 12:10:00,7.29,7.3,7.29,7.29,36000.0,5.8724,5.8805,5.8724,5.8724,36000.0
2009-12-04 12:15:00,7.29,7.29,7.28,7.28,29200.0,5.8724,5.8724,5.8644,5.8644,29200.0
2009-12-04 12:20:00,7.28,7.29,7.27,7.29,41600.0,5.8644,5.8724,5.8563,5.8724,41600.0
2009-12-04 12:25:00,7.29,7.29,7.29,7.29,14000.0,5.8724,5.8724,5.8724,5.8724,14000.0
2009-12-04 12:30:00,7.29,7.3,7.29,7.3,13200.0,5.8724,5.8805,5.8724,5.8805,13200.0
2009-12-04 12:35:00,7.3,7.3,7.3,7.3,14400.0,5.8805,5.8805,5.8805,5.8805,14400.0
2009-12-04 12:40:00,7.29,7.3,7.29,7.29,20000.0,5.8724,5.8805,5.8724,5.8724,20000.0
2009-12-04 12:45:00,7.3,7.3,7.29,7.3,22000.0,5.8805,5.8805,5.8724,5.8805,22000.0
2009-12-04 12:50:00,7.29,7.31,7.29,7.31,35600.0,5.8724,5.8885,5.8724,5.8885,35600.0
2009-12-04 12:55:00,7.3,7.31,7.3,7.3,18800.0,5.8805,5.8885,5.8805,5.8805,18800.0
2009-12-04 13:00:00,7.31,7.33,7.31,7.33,20400.0,5.8885,5.9047,5.8885,5.9047,20400.0
2009-12-04 13:05:00,7.33,7.33,7.32,7.32,7200.0,5.9047,5.9047,5.8966,5.8966,7200.0
2009-12-04 13:10:00,7.32,7.32,7.31,7.31,8400.0,5.8966,5.8966,5.8885,5.8885,8400.0
2009-12-04 13:15:00,7.31,7.33,7.31,7.32,11200.0,5.8885,5.9047,5.8885,5.8966,11200.0
2009-12-04 13:20:00,7.32,7.32,7.32,7.32,7200.0,5.8966,5.8966,5.8966,5.8966,7200.0
2009-12-04 13:25:00,7.32,7.32,7.31,7.31,29600.0,5.8966,5.8966,5.8885,5.8885,29600.0
2009-12-04 13:30:00,7.31,7.32,7.31,7.32,6000.0,5.8885,5.8966,5.8885,5.8966,6000.0
2009-12-04 13:35:00,7.32,7.32,7.31,7.31,14400.0,5.8966,5.8966,5.8885,5.8885,14400.0
2009-12-04 13:40:00,7.31,7.32,7.31,7.32,9200.0,5.8885,5.8966,5.8885,5.8966,9200.0
2009-12-04 13:45:00,7.32,7.32,7.32,7.32,21200.0,5.8966,5.8966,5.8966,5.8966,21200.0
2009-12-04 13:50:00,7.31,7.31,7.29,7.3,35200.0,5.8885,5.8885,5.8724,5.8805,35200.0
2009-12-04 13:55:00,7.31,7.31,7.29,7.29,19200.0,5.8885,5.8885,5.8724,5.8724,19200.0
2009-12-04 14:00:00,7.29,7.3,7.29,7.3,151200.0,5.8724,5.8805,5.8724,5.8805,151200.0
2009-12-04 14:05:00,7.3,7.3,7.28,7.28,62000.0,5.8805,5.8805,5.8644,5.8644,62000.0
2009-12-04 14:10:00,7.28,7.3,7.28,7.3,17200.0,5.8644,5.8805,5.8644,5.8805,17200.0
2009-12-04 14:15:00,7.3,7.3,7.28,7.28,26400.0,5.8805,5.8805,5.8644,5.8644,26400.0
2009-12-04 14:20:00,7.28,7.28,7.27,7.27,14400.0,5.8644,5.8644,5.8563,5.8563,14400.0
2009-12-04 14:25:00,7.27,7.28,7.27,7.28,22800.0,5.8563,5.8644,5.8563,5.8644,22800.0
2009-12-04 14:30:00,7.28,7.3,7.28,7.3,34000.0,5.8644,5.8805,5.8644,5.8805,34000.0
2009-12-04 14:35:00,7.3,7.31,7.3,7.3,12000.0,5.8805,5.8885,5.8805,5.8805,12000.0
2009-12-04 14:40:00,7.3,7.3,7.3,7.3,9200.0,5.8805,5.8805,5.8805,5.8805,9200.0
2009-12-04 14:45:00,7.3,7.31,7.3,7.3,32000.0,5.8805,5.8885,5.8805,5.8805,32000.0
2009-12-04 14:50:00,7.3,7.31,7.3,7.31,134000.0,5.8805,5.8885,5.8805,5.8885,134000.0
2009-12-04 14:55:00,7.31,7.34,7.31,7.33,77600.0,5.8885,5.9127,5.8885,5.9047,77600.0
2009-12-04 15:00:00,7.33,7.34,7.32,7.34,73600.0,5.9047,5.9127,5.8966,5.9127,73600.0
2009-12-04 15:05:00,7.34,7.35,7.33,7.34,67600.0,5.9127,5.9208,5.9047,5.9127,67600.0
2009-12-04 15:10:00,7.34,7.36,7.34,7.36,137200.0,5.9127,5.9288,5.9127,5.9288,137200.0
2009-12-04 15:15:00,7.36,7.36,7.35,7.35,49600.0,5.9288,5.9288,5.9208,5.9208,49600.0
2009-12-04 15:20:00,7.35,7.36,7.35,7.36,208000.0,5.9208,5.9288,5.9208,5.9288,208000.0
2009-12-04 15:25:00,7.36,7.38,7.36,7.36,108800.0,5.9288,5.9449,5.9288,5.9288,108800.0
2009-12-04 15:30:00,7.36,7.37,7.36,7.37,61600.0,5.9288,5.9369,5.9288,5.9369,61600.0
2009-12-04 15:35:00,7.37,7.37,7.35,7.35,31600.0,5.9369,5.9369,5.9208,5.9208,31600.0
2009-12-04 15:40:00,7.35,7.35,7.33,7.35,69600.0,5.9208,5.9208,5.9047,5.9208,69600.0
2009-12-04 15:45:00,7.34,7.36,7.34,7.36,116400.0,5.9127,5.9288,5.9127,5.9288,116400.0
2009-12-04 15:50:00,7.36,7.36,7.35,7.35,98400.0,5.9288,5.9288,5.9208,5.9208,98400.0
2009-12-04 15:55:00,7.35,7.36,7.35,7.35,116000.0,5.9208,5.9288,5.9208,5.9208,116000.0
2009-12-07 09:30:00,7.33,7.39,7.33,7.35,64400.0,5.9047,5.953,5.9047,5.9208,64400.0
2009-12-07 09:35:00,7.36,7.39,7.35,7.39,156800.0,5.9288,5.953,5.9208,5.953,156800.0
2009-12-07 09:40:00,7.38,7.38,7.36,7.37,12000.0,5.9449,5.9449,5.9288,5.9369,12000.0
2009-12-07 09:45:00,7.38,7.4,7.38,7.39,20800.0,5.9449,5.961,5.9449,5.953,20800.0
2009-12-07 09:50:00,7.39,7.39,7.38,7.38,54800.0,5.953,5.953,5.9449,5.9449,54800.0
2009-12-07 09:55:00,7.38,7.39,7.37,7.39,52400.0,5.9449,5.953,5.9369,5.953,52400.0
2009-12-07 10:00:00,7.39,7.39,7.36,7.37,49600.0,5.953,5.953,5.9288,5.9369,49600.0
2009-12-07 10:05:00,7.36,7.37,7.35,7.37,18800.0,5.9288,5.9369,5.9208,5.9369,18800.0
2009-12-07 10:10:00,7.36,7.38,7.36,7.38,14800.0,5.9288,5.9449,5.9288,5.9449,14800.0
2009-12-07 10:15:00,7.38,7.38,7.37,7.38,11600.0,5.9449,5.9449,5.9369,5.9449,11600.0
2009-12-07 10:20:00,7.38,7.38,7.36,7.36,42000.0,5.9449,5.9449,5.9288,5.9288,42000.0
2009-12-07 10:25:00,7.36,7.36,7.35,7.35,31600.0,5.9288,5.9288,5.9208,5.9208,31600.0
2009-12-07 10:30:00,7.36,7.37,7.36,7.37,17600.0,5.9288,5.9369,5.9288,5.9369,17600.0
2009-12-07 10:35:00,7.37,7.37,7.36,7.36,12400.0,5.9369,5.9369,5.9288,5.9288,12400.0
2009-12-07 10:40:00,7.35,7.36,7.35,7.36,17600.0,5.9208,5.9288,5.9208,5.9288,17600.0
2009-12-07 10:45:00,7.36,7.36,7.34,7.34,16800.0,5.9288,5.9288,5.9127,5.9127,16800.0
2009-12-07 10:50:00,7.35,7.35,7.34,7.35,30000.0,5.9208,5.9208,5.9127,5.9208,30000.0
2009-12-07 10:55:00,7.34,7.35,7.34,7.34,7200.0,5.9127,5.9208,5.9127,5.9127,7200.0
2009-12-07 11:00:00,7.34,7.34,7.33,7.33,39200.0,5.9127,5.9127,5.9047,5.9047,39200.0
2009-12-07 11:05:00,7.34,7.34,7.34,7.34,24800.0,5.9127,5.9127,5.9127,5.9127,24800.0
2009-12-07 11:10:00,7.34,7.34,7.33,7.34,12400.0,5.9127,5.9127,5.9047,5.9127,12400.0
2009-12-07 11:15:00,7.33,7.33,7.33,7.33,13200.0,5.9047,5.9047,5.9047,5.9047,13200.0
2009-12-07 11:20:00,7.33,7.33,7.32,7.33,82800.0,5.9047,5.9047,5.8966,5.9047,82800.0
2009-12-07 11:25:00,7.33,7.34,7.33,7.33,9600.0,5.9047,5.9127,5.9047,5.9047,9600.0
2009-12-07 11:30:00,7.33,7.35,7.33,7.34,20800.0,5.9047,5.9208,5.9047,5.9127,20800.0
2009-12-07 11:35:00,7.34,7.34,7.33,7.33,17600.0,5.9127,5.9127,5.9047,5.9047,17600.0
2009-12-07 11:40:00,7.33,7.33,7.33,7.33,10000.0,5.9047,5.9047,5.9047,5.9047,10000.0
2009-12-07 11:45:00,7.33,7.33,7.33,7.33,22000.0,5.9047,5.9047,5.9047,5.9047,22000.0
2009-12-07 11:50:00,7.33,7.33,7.33,7.33,13200.0,5.9047,5.9047,5.9047,5.9047,13200.0
2009-12-07 11:55:00,7.33,7.33,7.33,7.33,22000.0,5.9047,5.9047,5.9047,5.9047,22000.0
2009-12-07 12:00:00,7.33,7.34,7.33,7.34,28000.0,5.9047,5.9127,5.9047,5.9127,28000.0
2009-12-07 12:05:00,7.34,7.34,7.34,7.34,9600.0,5.9127,5.9127,5.9127,5.9127,9600.0
2009-12-07 12:10:00,7.34,7.35,7.34,7.34,8800.0,5.9127,5.9208,5.9127,5.9127,8800.0
2009-12-07 12:15:00,7.34,7.35,7.34,7.35,22800.0,5.9127,5.9208,5.9127,5.9208,22800.0
2009-12-07 12:20:00,7.35,7.35,7.34,7.34,21600.0,5.9208,5.9208,5.9127,5.9127,21600.0
2009-12-07 12:25:00,7.35,7.35,7.34,7.34,11600.0,5.9208,5.9208,5.9127,5.9127,11600.0
2009-12-07 12:30:00,7.34,7.34,7.34,7.34,24000.0,5.9127,5.9127,5.9127,5.9127,24000.0
2009-12-07 12:35:00,7.35,7.36,7.35,7.35,34800.0,5.9208,5.9288,5.9208,5.9208,34800.0
2009-12-07 12:40:00,7.35,7.36,7.35,7.36,21200.0,5.9208,5.9288,5.9208,5.9288,21200.0
2009-12-07 12:45:00,7.36,7.37,7.36,7.36,22800.0,5.9288,5.9369,5.9288,5.9288,22800.0
2009-12-07 12:50:00,7.36,7.36,7.36,7.36,16000.0,5.9288,5.9288,5.9288,5.9288,16000.0
2009-12-07 12:55:00,7.36,7.37,7.36,7.36,62800.0,5.9288,5.9369,5.9288,5.9288,62800.0
2009-12-07 13:00:00,7.36,7.37,7.36,7.36,10000.0,5.9288,5.9369,5.9288,5.9288,10000.0
2009-12-07 13:05:00,7.36,7.37,7.36,7.37,4400.0,5.9288,5.9369,5.9288,5.9369,4400.0
2009-12-07 13:10:00,7.36,7.37,7.36,7.37,10000.0,5.9288,5.9369,5.9288,5.9369,10000.0
2009-12-07 13:15:00,7.37,7.38,7.37,7.37,31200.0,5.9369,5.9449,5.9369,5.9369,31200.0
2009-12-07 13:20:00,7.36,7.37,7.36,7.36,14000.0,5.9288,5.9369,5.9288,5.9288,14000.0
2009-12-07 13:25:00,7.36,7.37,7.36,7.36,11600.0,5.9288,5.9369,5.9288,5.9288,11600.0
2009-12-07 13:30:00,7.36,7.36,7.36,7.36,16000.0,5.9288,5.9288,5.9288,5.9288,16000.0
2009-12-07 13:35:00,7.36,7.36,7.36,7.36,8800.0,5.9288,5.9288,5.9288,5.9288,8800.0
2009-12-07 13:40:00,7.36,7.36,7.36,7.36,3200.0,5.9288,5.9288,5.9288,5.9288,3200.0
2009-12-07 13:45:00,7.36,7.36,7.36,7.36,10800.0,5.9288,5.9288,5.9288,5.9288,10800.0
2009-12-07 13:50:00,7.36,7.36,7.36,7.36,29600.0,5.9288,5.9288,5.9288,5.9288,29600.0
2009-12-07 13:55:00,7.36,7.36,7.35,7.36,30000.0,5.9288,5.9288,5.9208,5.9288,30000.0
2009-12-07 14:00:00,7.36,7.36,7.35,7.36,17600.0,5.9288,5.9288,5.9208,5.9288,17600.0
2009-12-07 14:05:00,7.36,7.36,7.35,7.35,24000.0,5.9288,5.9288,5.9208,5.9208,24000.0
2009-12-07 14:10:00,7.35,7.36,7.35,7.35,3200.0,5.9208,5.9288,5.9208,5.9208,3200.0
2009-12-07 14:15:00,7.35,7.36,7.35,7.35,12800.0,5.9208,5.9288,5.9208,5.9208,12800.0
2009-12-07 14:20:00,7.35,7.36,7.35,7.35,12400.0,5.9208,5.9288,5.9208,5.9208,12400.0
2009-12-07 14:25:00,7.35,7.35,7.35,7.35,17200.0,5.9208,5.9208,5.9208,5.9208,17200.0
2009-12-07 14:30:00,7.35,7.35,7.34,7.34,24800.0,5.9208,5.9208,5.9127,5.9127,24800.0
2009-12-07 14:35:00,7.34,7.34,7.33,7.33,33600.0,5.9127,5.9127,5.9047,5.9047,33600.0
2009-12-07 14:40:00,7.33,7.33,7.32,7.32,64000.0,5.9047,5.9047,5.8966,5.8966,64000.0
2009-12-07 14:45:00,7.32,7.33,7.31,7.33,50400.0,5.8966,5.9047,5.8885,5.9047,50400.0
2009-12-07 14:50:00,7.32,7.33,7.32,7.33,19200.0,5.8966,5.9047,5.8966,5.9047,19200.0
2009-12-07 14:55:00,7.33,7.33,7.33,7.33,13600.0,5.9047,5.9047,5.9047,5.9047,13600.0
2009-12-07 15:00:00,7.33,7.33,7.32,7.32,60000.0,5.9047,5.9047,5.8966,5.8966,60000.0
2009-12-07 15:05:00,7.33,7.35,7.33,7.35,42000.0,5.9047,5.9208,5.9047,5.9208,42000.0
2009-12-07 15:10:00,7.35,7.35,7.34,7.35,20400.0,5.9208,5.9208,5.9127,5.9208,20400.0
2009-12-07 15:15:00,7.35,7.35,7.34,7.34,28800.0,5.9208,5.9208,5.9127,5.9127,28800.0
2009-12-07 15:20:00,7.34,7.34,7.34,7.34,19200.0,5.9127,5.9127,5.9127,5.9127,19200.0
2009-12-07 15:25:00,7.34,7.34,7.33,7.34,70400.0,5.9127,5.9127,5.9047,5.9127,70400.0
2009-12-07 15:30:00,7.35,7.37,7.35,7.36,105600.0,5.9208,5.9369,5.9208,5.9288,105600.0
2009-12-07 15:35:00,7.36,7.36,7.35,7.35,17200.0,5.9288,5.9288,5.9208,5.9208,17200.0
2009-12-07 15:40:00,7.35,7.36,7.35,7.36,59200.0,5.9208,5.9288,5.9208,5.9288,59200.0
2009-12-07 15:45:00,7.36,7.36,7.35,7.36,95600.0,5.9288,5.9288,5.9208,5.9288,95600.0
2009-12-07 15:50:00,7.36,7.36,7.35,7.36,55600.0,5.9288,5.9288,5.9208,5.9288,55600.0
2009-12-07 15:55:00,7.35,7.36,7.35,7.36,86800.0,5.9208,5.9288,5.9208,5.9288,86800.0
2009-12-08 09:30:00,7.3,7.3,7.26,7.27,72400.0,5.8805,5.8805,5.8483,5.8563,72400.0
2009-12-08 09:35:00,7.27,7.28,7.22,7.22,81600.0,5.8563,5.8644,5.816,5.816,81600.0
2009-12-08 09:40:00,7.23,7.23,7.2,7.21,65600.0,5.8241,5.8241,5.7999,5.808,65600.0
2009-12-08 09:45:00,7.2,7.22,7.2,7.21,20800.0,5.7999,5.816,5.7999,5.808,20800.0
2009-12-08 09:50:00,7.22,7.23,7.21,7.22,58800.0,5.816,5.8241,5.808,5.816,58800.0
2009-12-08 09:55:00,7.22,7.22,7.2,7.21,124000.0,5.816,5.816,5.7999,5.808,124000.0
2009-12-08 10:00:00,7.21,7.21,7.2,7.21,36800.0,5.808,5.808,5.7999,5.808,36800.0
2009-12-08 10:05:00,7.21,7.22,7.21,7.22,29200.0,5.808,5.816,5.808,5.816,29200.0
2009-12-08 10:10:00,7.22,7.22,7.2,7.21,20400.0,5.816,5.816,5.7999,5.808,20400.0
2009-12-08 10:15:00,7.21,7.22,7.21,7.22,40000.0,5.808,5.816,5.808,5.816,40000.0
2009-12-08 10:20:00,7.23,7.24,7.22,7.23,27200.0,5.8241,5.8322,5.816,5.8241,27200.0
2009-12-08 10:25:00,7.22,7.24,7.22,7.24,21600.0,5.816,5.8322,5.816,5.8322,21600.0
2009-12-08 10:30:00,7.24,7.24,7.23,7.24,13600.0,5.8322,5.8322,5.8241,5.8322,13600.0
2009-12-08 10:35:00,7.24,7.25,7.24,7.25,9200.0,5.8322,5.8402,5.8322,5.8402,9200.0
2009-12-08 10:40:00,7.25,7.26,7.25,7.26,10400.0,5.8402,5.8483,5.8402,5.8483,10400.0
2009-12-08 10:45:00,7.25,7.25,7.23,7.23,22400.0,5.8402,5.8402,5.8241,5.8241,22400.0
2009-12-08 10:50:00,7.23,7.23,7.23,7.23,21200.0,5.8241,5.8241,5.8241,5.8241,21200.0
2009-12-08 10:55:00,7.23,7.24,7.22,7.24,60400.0,5.8241,5.8322,5.816,5.8322,60400.0
2009-12-08 11:00:00,7.24,7.24,7.23,7.24,24400.0,5.8322,5.8322,5.8241,5.8322,24400.0
2009-12-08 11:05:00,7.24,7.26,7.24,7.26,17200.0,5.8322,5.8483,5.8322,5.8483,17200.0
2009-12-08 11:10:00,7.26,7.28,7.25,7.27,95600.0,5.8483,5.8644,5.8402,5.8563,95600.0
2009-12-08 11:15:00,7.27,7.27,7.26,7.26,20000.0,5.8563,5.8563,5.8483,5.8483,20000.0
2009-12-08 11:20:00,7.26,7.26,7.26,7.26,7600.0,5.8483,5.8483,5.8483,5.8483,7600.0
2009-12-08 11:25:00,7.26,7.27,7.26,7.26,24800.0,5.8483,5.8563,5.8483,5.8483,24800.0
2009-12-08 11:30:00,7.26,7.26,7.25,7.25,12800.0,5.8483,5.8483,5.8402,5.8402,12800.0
2009-12-08 11:35:00,7.26,7.26,7.25,7.26,63600.0,5.8483,5.8483,5.8402,5.8483,63600.0
2009-12-08 11:40:00,7.26,7.27,7.26,7.26,86800.0,5.8483,5.8563,5.8483,5.8483,86800.0
2009-12-08 11:45:00,7.25,7.26,7.25,7.26,15600.0,5.8402,5.8483,5.8402,5.8483,15600.0
2009-12-08 11:50:00,7.26,7.26,7.25,7.25,86800.0,5.8483,5.8483,5.8402,5.8402,86800.0
2009-12-08 11:55:00,7.25,7.25,7.25,7.25,30000.0,5.8402,5.8402,5.8402,5.8402,30000.0
2009-12-08 12:00:00,7.25,7.27,7.25,7.27,68800.0,5.8402,5.8563,5.8402,5.8563,68800.0
2009-12-08 12:05:00,7.27,7.27,7.27,7.27,15600.0,5.8563,5.8563,5.8563,5.8563,15600.0
2009-12-08 12:10:00,7.27,7.27,7.27,7.27,10400.0,5.8563,5.8563,5.8563,5.8563,10400.0
2009-12-08 12:15:00,7.27,7.27,7.27,7.27,14000.0,5.8563,5.8563,5.8563,5.8563,14000.0
2009-12-08 12:20:00,7.27,7.27,7.27,7.27,4800.0,5.8563,5.8563,5.8563,5.8563,4800.0
2009-12-08 12:25:00,7.27,7.27,7.25,7.25,10000.0,5.8563,5.8563,5.8402,5.8402,10000.0
2009-12-08 12:30:00,7.26,7.26,7.25,7.25,5600.0,5.8483,5.8483,5.8402,5.8402,5600.0
2009-12-08 12:35:00,7.25,7.25,7.25,7.25,800.0,5.8402,5.8402,5.8402,5.8402,800.0
2009-12-08 12:40:00,7.25,7.26,7.25,7.26,10000.0,5.8402,5.8483,5.8402,5.8483,10000.0
2009-12-08 12:45:00,7.26,7.27,7.26,7.26,48400.0,5.8483,5.8563,5.8483,5.8483,48400.0
2009-12-08 12:50:00,7.26,7.26,7.25,7.26,110800.0,5.8483,5.8483,5.8402,5.8483,110800.0
2009-12-08 12:55:00,7.26,7.28,7.26,7.28,21200.0,5.8483,5.8644,5.8483,5.8644,21200.0
2009-12-08 13:00:00,7.28,7.28,7.27,7.27,10800.0,5.8644,5.8644,5.8563,5.8563,10800.0
2009-12-08 13:05:00,7.27,7.27,7.27,7.27,6800.0,5.8563,5.8563,5.8563,5.8563,6800.0
2009-12-08 13:10:00,7.27,7.27,7.26,7.27,30800.0,5.8563,5.8563,5.8483,5.8563,30800.0
2009-12-08 13:15:00,7.27,7.27,7.27,7.27,3200.0,5.8563,5.8563,5.8563,5.8563,3200.0
2009-12-08 13:20:00,7.27,7.27,7.25,7.25,14800.0,5.8563,5.8563,5.8402,5.8402,14800.0
2009-12-08 13:25:00,7.25,7.25,7.25,7.25,6000.0,5.8402,5.8402,5.8402,5.8402,6000.0
2009-12-08 13:30:00,7.25,7.26,7.25,7.26,2800.0,5.8402,5.8483,5.8402,5.8483,2800.0
2009-12-08 13:35:00,7.26,7.27,7.26,7.26,9600.0,5.8483,5.8563,5.8483,5.8483,9600.0
2009-12-08 13:40:00,7.26,7.27,7.26,7.27,28000.0,5.8483,5.8563,5.8483,5.8563,28000.0
2009-12-08 13:45:00,7.27,7.27,7.27,7.27,9600.0,5.8563,5.8563,5.8563,5.8563,9600.0
2009-12-08 13:50:00,7.27,7.27,7.27,7.27,3600.0,5.8563,5.8563,5.8563,5.8563,3600.0
2009-12-08 13:55:00,7.27,7.27,7.26,7.26,3600.0,5.8563,5.8563,5.8483,5.8483,3600.0
2009-12-08 14:00:00,7.27,7.27,7.26,7.27,10000.0,5.8563,5.8563,5.8483,5.8563,10000.0
2009-12-08 14:05:00,7.26,7.27,7.26,7.27,8800.0,5.8483,5.8563,5.8483,5.8563,8800.0
2009-12-08 14:10:00,7.27,7.27,7.27,7.27,20400.0,5.8563,5.8563,5.8563,5.8563,20400.0
2009-12-08 14:15:00,7.27,7.27,7.26,7.26,19600.0,5.8563,5.8563,5.8483,5.8483,19600.0
2009-12-08 14:20:00,7.26,7.27,7.26,7.26,45600.0,5.8483,5.8563,5.8483,5.8483,45600.0
2009-12-08 14:25:00,7.27,7.27,7.26,7.26,53200.0,5.8563,5.8563,5.8483,5.8483,53200.0
2009-12-08 14:30:00,7.26,7.27,7.26,7.26,20000.0,5.8483,5.8563,5.8483,5.8483,20000.0
2009-12-08 14:35:00,7.27,7.28,7.26,7.27,72400.0,5.8563,5.8644,5.8483,5.8563,72400.0
2009-12-08 14:40:00,7.27,7.27,7.26,7.26,20800.0,5.8563,5.8563,5.8483,5.8483,20800.0
2009-12-08 14:45:00,7.26,7.27,7.26,7.26,16400.0,5.8483,5.8563,5.8483,5.8483,16400.0
2009-12-08 14:50:00,7.26,7.26,7.25,7.26,67600.0,5.8483,5.8483,5.8402,5.8483,67600.0
2009-12-08 14:55:00,7.26,7.27,7.25,7.25,42800.0,5.8483,5.8563,5.8402,5.8402,42800.0
2009-12-08 15:00:00,7.25,7.26,7.25,7.26,15200.0,5.8402,5.8483,5.8402,5.8483,15200.0
2009-12-08 15:05:00,7.26,7.26,7.25,7.26,22000.0,5.8483,5.8483,5.8402,5.8483,22000.0
2009-12-08 15:10:00,7.27,7.27,7.26,7.26,16400.0,5.8563,5.8563,5.8483,5.8483,16400.0
2009-12-08 15:15:00,7.26,7.26,7.26,7.26,13200.0,5.8483,5.8483,5.8483,5.8483,13200.0
2009-12-08 15:20:00,7.26,7.27,7.26,7.27,21200.0,5.8483,5.8563,5.8483,5.8563,21200.0
2009-12-08 15:25:00,7.27,7.28,7.27,7.28,34000.0,5.8563,5.8644,5.8563,5.8644,34000.0
2009-12-08 15:30:00,7.28,7.28,7.28,7.28,54000.0,5.8644,5.8644,5.8644,5.8644,54000.0
2009-12-08 15:35:00,7.28,7.28,7.26,7.26,60400.0,5.8644,5.8644,5.8483,5.8483,60400.0
2009-12-08 15:40:00,7.26,7.27,7.26,7.27,94000.0,5.8483,5.8563,5.8483,5.8563,94000.0
2009-12-08 15:45:00,7.27,7.27,7.26,7.27,87200.0,5.8563,5.8563,5.8483,5.8563,87200.0
2009-12-08 15:50:00,7.27,7.27,7.25,7.25,110400.0,5.8563,5.8563,5.8402,5.8402,110400.0
2009-12-08 15:55:00,7.26,7.26,7.25,7.25,224400.0,5.8483,5.8483,5.8402,5.8402,224400.0
2009-12-09 09:30:00,7.2,7.23,7.19,7.2,44400.0,5.7999,5.8241,5.7919,5.7999,44400.0
2009-12-09 09:35:00,7.19,7.2,7.16,7.16,28800.0,5.7919,5.7999,5.7677,5.7677,28800.0
2009-12-09 09:40:00,7.16,7.16,7.14,7.14,64400.0,5.7677,5.7677,5.7516,5.7516,64400.0
2009-12-09 09:45:00,7.14,7.15,7.13,7.14,60400.0,5.7516,5.7597,5.7435,5.7516,60400.0
2009-12-09 09:50:00,7.14,7.17,7.14,7.17,41600.0,5.7516,5.7758,5.7516,5.7758,41600.0
2009-12-09 09:55:00,7.17,7.18,7.16,7.16,35600.0,5.7758,5.7838,5.7677,5.7677,35600.0
2009-12-09 10:00:00,7.16,7.17,7.16,7.17,29600.0,5.7677,5.7758,5.7677,5.7758,29600.0
2009-12-09 10:05:00,7.17,7.18,7.17,7.18,41600.0,5.7758,5.7838,5.7758,5.7838,41600.0
2009-12-09 10:10:00,7.18,7.18,7.17,7.17,12000.0,5.7838,5.7838,5.7758,5.7758,12000.0
2009-12-09 10:15:00,7.17,7.17,7.16,7.16,24800.0,5.7758,5.7758,5.7677,5.7677,24800.0
2009-12-09 10:20:00,7.16,7.17,7.16,7.16,11200.0,5.7677,5.7758,5.7677,5.7677,11200.0
2009-12-09 10:25:00,7.16,7.17,7.16,7.17,28400.0,5.7677,5.7758,5.7677,5.7758,28400.0
2009-12-09 10:30:00,7.17,7.17,7.15,7.16,69600.0,5.7758,5.7758,5.7597,5.7677,69600.0
2009-12-09 10:35:00,7.16,7.17,7.16,7.16,30800.0,5.7677,5.7758,5.7677,5.7677,30800.0
2009-12-09 10:40:00,7.16,7.18,7.16,7.18,84400.0,5.7677,5.7838,5.7677,5.7838,84400.0
2009-12-09 10:45:00,7.17,7.2,7.17,7.2,52000.0,5.7758,5.7999,5.7758,5.7999,52000.0
2009-12-09 10:50:00,7.2,7.21,7.18,7.18,64400.0,5.7999,5.808,5.7838,5.7838,64400.0
2009-12-09 10:55:00,7.18,7.19,7.17,7.17,37200.0,5.7838,5.7919,5.7758,5.7758,37200.0
2009-12-09 11:00:00,7.17,7.18,7.17,7.18,20800.0,5.7758,5.7838,5.7758,5.7838,20800.0
2009-12-09 11:05:00,7.18,7.2,7.18,7.19,30000.0,5.7838,5.7999,5.7838,5.7919,30000.0
2009-12-09 11:10:00,7.18,7.18,7.18,7.18,20800.0,5.7838,5.7838,5.7838,5.7838,20800.0
2009-12-09 11:15:00,7.18,7.18,7.18,7.18,16400.0,5.7838,5.7838,5.7838,5.7838,16400.0
2009-12-09 11:20:00,7.18,7.19,7.18,7.19,8800.0,5.7838,5.7919,5.7838,5.7919,8800.0
2009-12-09 11:25:00,7.19,7.19,7.18,7.19,26000.0,5.7919,5.7919,5.7838,5.7919,26000.0
2009-12-09 11:30:00,7.18,7.2,7.18,7.2,28000.0,5.7838,5.7999,5.7838,5.7999,28000.0
2009-12-09 11:35:00,7.2,7.2,7.19,7.19,25600.0,5.7999,5.7999,5.7919,5.7919,25600.0
2009-12-09 11:40:00,7.19,7.2,7.19,7.2,30000.0,5.7919,5.7999,5.7919,5.7999,30000.0
2009-12-09 11:45:00,7.2,7.2,7.2,7.2,24000.0,5.7999,5.7999,5.7999,5.7999,24000.0
2009-12-09 11:50:00,7.2,7.2,7.2,7.2,21200.0,5.7999,5.7999,5.7999,5.7999,21200.0
2009-12-09 11:55:00,7.2,7.2,7.2,7.2,16400.0,5.7999,5.7999,5.7999,5.7999,16400.0
2009-12-09 12:00:00,7.2,7.2,7.18,7.18,38000.0,5.7999,5.7999,5.7838,5.7838,38000.0
2009-12-09 12:05:00,7.19,7.2,7.19,7.19,37200.0,5.7919,5.7999,5.7919,5.7919,37200.0
2009-12-09 12:10:00,7.19,7.19,7.19,7.19,12800.0,5.7919,5.7919,5.7919,5.7919,12800.0
2009-12-09 12:15:00,7.19,7.19,7.18,7.18,22000.0,5.7919,5.7919,5.7838,5.7838,22000.0
2009-12-09 12:20:00,7.18,7.18,7.17,7.17,20400.0,5.7838,5.7838,5.7758,5.7758,20400.0
2009-12-09 12:25:00,7.17,7.18,7.17,7.18,14400.0,5.7758,5.7838,5.7758,5.7838,14400.0
2009-12-09 12:30:00,7.18,7.18,7.17,7.17,12000.0,5.7838,5.7838,5.7758,5.7758,12000.0
2009-12-09 12:35:00,7.18,7.18,7.17,7.17,14400.0,5.7838,5.7838,5.7758,5.7758,14400.0
2009-12-09 12:40:00,7.17,7.17,7.17,7.17,8400.0,5.7758,5.7758,5.7758,5.7758,8400.0
2009-12-09 12:45:00,7.17,7.17,7.16,7.17,20000.0,5.7758,5.7758,5.7677,5.7758,20000.0
2009-12-09 12:50:00,7.17,7.17,7.17,7.17,16000.0,5.7758,5.7758,5.7758,5.7758,16000.0
2009-12-09 12:55:00,7.17,7.18,7.17,7.18,16800.0,5.7758,5.7838,5.7758,5.7838,16800.0
2009-12-09 13:00:00,7.18,7.18,7.15,7.17,42400.0,5.7838,5.7838,5.7597,5.7758,42400.0
2009-12-09 13:05:00,7.17,7.17,7.16,7.17,12400.0,5.7758,5.7758,5.7677,5.7758,12400.0
2009-12-09 13:10:00,7.17,7.18,7.17,7.18,47600.0,5.7758,5.7838,5.7758,5.7838,47600.0
2009-12-09 13:15:00,7.18,7.19,7.18,7.19,16400.0,5.7838,5.7919,5.7838,5.7919,16400.0
2009-12-09 13:20:00,7.19,7.19,7.18,7.18,10400.0,5.7919,5.7919,5.7838,5.7838,10400.0
2009-12-09 13:25:00,7.18,7.19,7.18,7.18,19200.0,5.7838,5.7919,5.7838,5.7838,19200.0
2009-12-09 13:30:00,7.18,7.18,7.18,7.18,28400.0,5.7838,5.7838,5.7838,5.7838,28400.0
2009-12-09 13:35:00,7.18,7.18,7.18,7.18,17200.0,5.7838,5.7838,5.7838,5.7838,17200.0
2009-12-09 13:40:00,7.17,7.18,7.17,7.17,37600.0,5.7758,5.7838,5.7758,5.7758,37600.0
2009-12-09 13:45:00,7.17,7.18,7.17,7.17,24400.0,5.7758,5.7838,5.7758,5.7758,24400.0
2009-12-09 13:50:00,7.17,7.18,7.17,7.18,15600.0,5.7758,5.7838,5.7758,5.7838,15600.0
2009-12-09 13:55:00,7.18,7.18,7.17,7.17,24000.0,5.7838,5.7838,5.7758,5.7758,24000.0
2009-12-09 14:00:00,7.18,7.18,7.18,7.18,27600.0,5.7838,5.7838,5.7838,5.7838,27600.0
2009-12-09 14:05:00,7.19,7.19,7.18,7.19,25600.0,5.7919,5.7919,5.7838,5.7919,25600.0
2009-12-09 14:10:00,7.19,7.19,7.18,7.19,18400.0,5.7919,5.7919,5.7838,5.7919,18400.0
2009-12-09 14:15:00,7.19,7.19,7.19,7.19,21200.0,5.7919,5.7919,5.7919,5.7919,21200.0
2009-12-09 14:20:00,7.19,7.19,7.18,7.18,28800.0,5.7919,5.7919,5.7838,5.7838,28800.0
2009-12-09 14:25:00,7.18,7.18,7.18,7.18,42000.0,5.7838,5.7838,5.7838,5.7838,42000.0
2009-12-09 14:30:00,7.18,7.19,7.18,7.19,26000.0,5.7838,5.7919,5.7838,5.7919,26000.0
2009-12-09 14:35:00,7.19,7.19,7.19,7.19,48800.0,5.7919,5.7919,5.7919,5.7919,48800.0
2009-12-09 14:40:00,7.19,7.19,7.18,7.19,28800.0,5.7919,5.7919,5.7838,5.7919,28800.0
2009-12-09 14:45:00,7.19,7.19,7.19,7.19,6000.0,5.7919,5.7919,5.7919,5.7919,6000.0
2009-12-09 14:50:00,7.18,7.19,7.18,7.19,60800.0,5.7838,5.7919,5.7838,5.7919,60800.0
2009-12-09 14:55:00,7.19,7.19,7.18,7.18,22800.0,5.7919,5.7919,5.7838,5.7838,22800.0
2009-12-09 15:00:00,7.18,7.2,7.18,7.2,102000.0,5.7838,5.7999,5.7838,5.7999,102000.0
2009-12-09 15:05:00,7.2,7.2,7.18,7.18,250800.0,5.7999,5.7999,5.7838,5.7838,250800.0
2009-12-09 15:10:00,7.19,7.19,7.18,7.19,326800.0,5.7919,5.7919,5.7838,5.7919,326800.0
2009-12-09 15:15:00,7.19,7.19,7.18,7.19,80800.0,5.7919,5.7919,5.7838,5.7919,80800.0
2009-12-09 15:20:00,7.19,7.19,7.18,7.18,112400.0,5.7919,5.7919,5.7838,5.7838,112400.0
2009-12-09 15:25:00,7.18,7.19,7.18,7.19,16400.0,5.7838,5.7919,5.7838,5.7919,16400.0
2009-12-09 15:30:00,7.18,7.19,7.18,7.19,48800.0,5.7838,5.7919,5.7838,5.7919,48800.0
2009-12-09 15:35:00,7.19,7.19,7.18,7.18,276000.0,5.7919,5.7919,5.7838,5.7838,276000.0
2009-12-09 15:40:00,7.18,7.19,7.18,7.18,82800.0,5.7838,5.7919,5.7838,5.7838,82800.0
2009-12-09 15:45:00,7.18,7.19,7.18,7.18,95600.0,5.7838,5.7919,5.7838,5.7838,95600.0
2009-12-09 15:50:00,7.19,7.19,7.18,7.19,198000.0,5.7919,5.7919,5.7838,5.7919,198000.0
2009-12-09 15:55:00,7.19,7.19,7.18,7.19,304000.0,5.7919,5.7919,5.7838,5.7919,304000.0
2009-12-10 09:30:00,7.23,7.27,7.23,7.25,41200.0,5.8241,5.8563,5.8241,5.8402,41200.0
2009-12-10 09:35:00,7.24,7.27,7.24,7.27,24000.0,5.8322,5.8563,5.8322,5.8563,24000.0
2009-12-10 09:40:00,7.27,7.3,7.27,7.29,28800.0,5.8563,5.8805,5.8563,5.8724,28800.0
2009-12-10 09:45:00,7.3,7.31,7.3,7.3,28000.0,5.8805,5.8885,5.8805,5.8805,28000.0
2009-12-10 09:50:00,7.3,7.31,7.28,7.29,35600.0,5.8805,5.8885,5.8644,5.8724,35600.0
2009-12-10 09:55:00,7.29,7.29,7.27,7.28,55200.0,5.8724,5.8724,5.8563,5.8644,55200.0
2009-12-10 10:00:00,7.28,7.28,7.26,7.27,24000.0,5.8644,5.8644,5.8483,5.8563,24000.0
2009-12-10 10:05:00,7.27,7.28,7.26,7.27,52000.0,5.8563,5.8644,5.8483,5.8563,52000.0
2009-12-10 10:10:00,7.27,7.28,7.27,7.27,40400.0,5.8563,5.8644,5.8563,5.8563,40400.0
2009-12-10 10:15:00,7.27,7.28,7.27,7.28,25600.0,5.8563,5.8644,5.8563,5.8644,25600.0
2009-12-10 10:20:00,7.28,7.29,7.27,7.28,63600.0,5.8644,5.8724,5.8563,5.8644,63600.0
2009-12-10 10:25:00,7.28,7.3,7.28,7.29,64800.0,5.8644,5.8805,5.8644,5.8724,64800.0
2009-12-10 10:30:00,7.29,7.29,7.27,7.27,70800.0,5.8724,5.8724,5.8563,5.8563,70800.0
2009-12-10 10:35:00,7.27,7.28,7.26,7.26,27200.0,5.8563,5.8644,5.8483,5.8483,27200.0
2009-12-10 10:40:00,7.26,7.27,7.26,7.26,40400.0,5.8483,5.8563,5.8483,5.8483,40400.0
2009-12-10 10:45:00,7.26,7.26,7.26,7.26,22400.0,5.8483,5.8483,5.8483,5.8483,22400.0
2009-12-10 10:50:00,7.26,7.26,7.26,7.26,14400.0,5.8483,5.8483,5.8483,5.8483,14400.0
2009-12-10 10:55:00,7.26,7.26,7.26,7.26,10400.0,5.8483,5.8483,5.8483,5.8483,10400.0
2009-12-10 11:00:00,7.26,7.26,7.26,7.26,14800.0,5.8483,5.8483,5.8483,5.8483,14800.0
2009-12-10 11:05:00,7.26,7.26,7.26,7.26,18800.0,5.8483,5.8483,5.8483,5.8483,18800.0
2009-12-10 11:10:00,7.26,7.26,7.26,7.26,27600.0,5.8483,5.8483,5.8483,5.8483,27600.0
2009-12-10 11:15:00,7.26,7.26,7.26,7.26,54000.0,5.8483,5.8483,5.8483,5.8483,54000.0
2009-12-10 11:20:00,7.26,7.26,7.25,7.25,36800.0,5.8483,5.8483,5.8402,5.8402,36800.0
2009-12-10 11:25:00,7.26,7.26,7.25,7.25,38000.0,5.8483,5.8483,5.8402,5.8402,38000.0
2009-12-10 11:30:00,7.25,7.26,7.25,7.26,22000.0,5.8402,5.8483,5.8402,5.8483,22000.0
2009-12-10 11:35:00,7.26,7.26,7.26,7.26,18800.0,5.8483,5.8483,5.8483,5.8483,18800.0
2009-12-10 11:40:00,7.26,7.26,7.25,7.26,19600.0,5.8483,5.8483,5.8402,5.8483,19600.0
2009-12-10 11:45:00,7.25,7.26,7.25,7.26,9600.0,5.8402,5.8483,5.8402,5.8483,9600.0
2009-12-10 11:50:00,7.26,7.26,7.25,7.26,20400.0,5.8483,5.8483,5.8402,5.8483,20400.0
2009-12-10 11:55:00,7.26,7.26,7.25,7.26,12000.0,5.8483,5.8483,5.8402,5.8483,12000.0
2009-12-10 12:00:00,7.26,7.26,7.26,7.26,12000.0,5.8483,5.8483,5.8483,5.8483,12000.0
2009-12-10 12:05:00,7.26,7.26,7.25,7.26,91200.0,5.8483,5.8483,5.8402,5.8483,91200.0
2009-12-10 12:10:00,7.26,7.26,7.26,7.26,82000.0,5.8483,5.8483,5.8483,5.8483,82000.0
2009-12-10 12:15:00,7.26,7.26,7.26,7.26,79600.0,5.8483,5.8483,5.8483,5.8483,79600.0
2009-12-10 12:20:00,7.26,7.26,7.26,7.26,13600.0,5.8483,5.8483,5.8483,5.8483,13600.0
2009-12-10 12:25:00,7.26,7.26,7.26,7.26,8400.0,5.8483,5.8483,5.8483,5.8483,8400.0
2009-12-10 12:30:00,7.26,7.27,7.26,7.27,36800.0,5.8483,5.8563,5.8483,5.8563,36800.0
2009-12-10 12:35:00,7.27,7.28,7.27,7.28,18400.0,5.8563,5.8644,5.8563,5.8644,18400.0
2009-12-10 12:40:00,7.28,7.28,7.27,7.27,50800.0,5.8644,5.8644,5.8563,5.8563,50800.0
2009-12-10 12:45:00,7.27,7.27,7.27,7.27,48000.0,5.8563,5.8563,5.8563,5.8563,48000.0
2009-12-10 12:50:00,7.27,7.27,7.26,7.26,77600.0,5.8563,5.8563,5.8483,5.8483,77600.0
2009-12-10 12:55:00,7.26,7.26,7.26,7.26,21200.0,5.8483,5.8483,5.8483,5.8483,21200.0
2009-12-10 13:00:00,7.26,7.26,7.25,7.26,36800.0,5.8483,5.8483,5.8402,5.8483,36800.0
2009-12-10 13:05:00,7.26,7.27,7.25,7.26,64000.0,5.8483,5.8563,5.8402,5.8483,64000.0
2009-12-10 13:10:00,7.26,7.26,7.24,7.25,51600.0,5.8483,5.8483,5.8322,5.8402,51600.0
2009-12-10 13:15:00,7.25,7.25,7.24,7.25,26400.0,5.8402,5.8402,5.8322,5.8402,26400.0
2009-12-10 13:20:00,7.25,7.25,7.25,7.25,14800.0,5.8402,5.8402,5.8402,5.8402,14800.0
2009-12-10 13:25:00,7.25,7.25,7.25,7.25,10000.0,5.8402,5.8402,5.8402,5.8402,10000.0
2009-12-10 13:30:00,7.25,7.26,7.25,7.25,16400.0,5.8402,5.8483,5.8402,5.8402,16400.0
2009-12-10 13:35:00,7.26,7.26,7.25,7.26,18800.0,5.8483,5.8483,5.8402,5.8483,18800.0
2009-12-10 13:40:00,7.26,7.26,7.25,7.26,12400.0,5.8483,5.8483,5.8402,5.8483,12400.0
2009-12-10 13:45:00,7.26,7.26,7.25,7.26,9600.0,5.8483,5.8483,5.8402,5.8483,9600.0
2009-12-10 13:50:00,7.26,7.26,7.26,7.26,20000.0,5.8483,5.8483,5.8483,5.8483,20000.0
2009-12-10 13:55:00,7.26,7.26,7.26,7.26,44800.0,5.8483,5.8483,5.8483,5.8483,44800.0
2009-12-10 14:00:00,7.26,7.26,7.26,7.26,12800.0,5.8483,5.8483,5.8483,5.8483,12800.0
2009-12-10 14:05:00,7.26,7.26,7.26,7.26,19200.0,5.8483,5.8483,5.8483,5.8483,19200.0
2009-12-10 14:10:00,7.26,7.26,7.26,7.26,10400.0,5.8483,5.8483,5.8483,5.8483,10400.0
2009-12-10 14:15:00,7.26,7.27,7.26,7.26,22000.0,5.8483,5.8563,5.8483,5.8483,22000.0
2009-12-10 14:20:00,7.26,7.26,7.26,7.26,48800.0,5.8483,5.8483,5.8483,5.8483,48800.0
2009-12-10 14:25:00,7.26,7.27,7.26,7.27,18400.0,5.8483,5.8563,5.8483,5.8563,18400.0
2009-12-10 14:30:00,7.27,7.27,7.26,7.26,88800.0,5.8563,5.8563,5.8483,5.8483,88800.0
2009-12-10 14:35:00,7.26,7.26,7.26,7.26,13600.0,5.8483,5.8483,5.8483,5.8483,13600.0
2009-12-10 14:40:00,7.26,7.26,7.25,7.26,43200.0,5.8483,5.8483,5.8402,5.8483,43200.0
2009-12-10 14:45:00,7.26,7.26,7.25,7.26,17600.0,5.8483,5.8483,5.8402,5.8483,17600.0
2009-12-10 14:50:00,7.26,7.27,7.26,7.26,12000.0,5.8483,5.8563,5.8483,5.8483,12000.0
2009-12-10 14:55:00,7.27,7.27,7.26,7.26,46800.0,5.8563,5.8563,5.8483,5.8483,46800.0
2009-12-10 15:00:00,7.26,7.26,7.26,7.26,35600.0,5.8483,5.8483,5.8483,5.8483,35600.0
2009-12-10 15:05:00,7.26,7.26,7.25,7.25,38000.0,5.8483,5.8483,5.8402,5.8402,38000.0
2009-12-10 15:10:00,7.25,7.26,7.25,7.26,42400.0,5.8402,5.8483,5.8402,5.8483,42400.0
2009-12-10 15:15:00,7.26,7.26,7.25,7.25,38000.0,5.8483,5.8483,5.8402,5.8402,38000.0
2009-12-10 15:20:00,7.25,7.25,7.24,7.24,66000.0,5.8402,5.8402,5.8322,5.8322,66000.0
2009-12-10 15:25:00,7.24,7.25,7.22,7.23,111200.0,5.8322,5.8402,5.816,5.8241,111200.0
2009-12-10 15:30:00,7.23,7.24,7.23,7.24,61600.0,5.8241,5.8322,5.8241,5.8322,61600.0
2009-12-10 15:35:00,7.24,7.26,7.24,7.26,33200.0,5.8322,5.8483,5.8322,5.8483,33200.0
2009-12-10 15:40:00,7.25,7.26,7.25,7.26,59200.0,5.8402,5.8483,5.8402,5.8483,59200.0
2009-12-10 15:45:00,7.26,7.26,7.25,7.26,152800.0,5.8483,5.8483,5.8402,5.8483,152800.0
2009-12-10 15:50:00,7.25,7.26,7.25,7.25,203200.0,5.8402,5.8483,5.8402,5.8402,203200.0
2009-12-10 15:55:00,7.25,7.25,7.25,7.25,144800.0,5.8402,5.8402,5.8402,5.8402,144800.0
2009-12-11 09:30:00,7.29,7.3,7.29,7.3,16800.0,5.8724,5.8805,5.8724,5.8805,16800.0
2009-12-11 09:35:00,7.3,7.32,7.3,7.3,26000.0,5.8805,5.8966,5.8805,5.8805,26000.0
2009-12-11 09:40:00,7.3,7.31,7.3,7.3,11600.0,5.8805,5.8885,5.8805,5.8805,11600.0
2009-12-11 09:45:00,7.3,7.31,7.3,7.3,20400.0,5.8805,5.8885,5.8805,5.8805,20400.0
2009-12-11 09:50:00,7.3,7.32,7.29,7.32,40000.0,5.8805,5.8966,5.8724,5.8966,40000.0
2009-12-11 09:55:00,7.32,7.33,7.29,7.31,103200.0,5.8966,5.9047,5.8724,5.8885,103200.0
2009-12-11 10:00:00,7.31,7.33,7.31,7.32,35600.0,5.8885,5.9047,5.8885,5.8966,35600.0
2009-12-11 10:05:00,7.32,7.33,7.31,7.33,32000.0,5.8966,5.9047,5.8885,5.9047,32000.0
2009-12-11 10:10:00,7.33,7.34,7.33,7.33,44800.0,5.9047,5.9127,5.9047,5.9047,44800.0
2009-12-11 10:15:00,7.33,7.34,7.31,7.34,44000.0,5.9047,5.9127,5.8885,5.9127,44000.0
2009-12-11 10:20:00,7.34,7.34,7.33,7.33,30000.0,5.9127,5.9127,5.9047,5.9047,30000.0
2009-12-11 10:25:00,7.33,7.34,7.33,7.33,19200.0,5.9047,5.9127,5.9047,5.9047,19200.0
2009-12-11 10:30:00,7.33,7.34,7.32,7.32,30800.0,5.9047,5.9127,5.8966,5.8966,30800.0
2009-12-11 10:35:00,7.32,7.33,7.31,7.32,50000.0,5.8966,5.9047,5.8885,5.8966,50000.0
2009-12-11 10:40:00,7.32,7.32,7.31,7.31,17600.0,5.8966,5.8966,5.8885,5.8885,17600.0
2009-12-11 10:45:00,7.31,7.32,7.31,7.32,21600.0,5.8885,5.8966,5.8885,5.8966,21600.0
2009-12-11 10:50:00,7.32,7.33,7.32,7.32,46800.0,5.8966,5.9047,5.8966,5.8966,46800.0
2009-12-11 10:55:00,7.32,7.33,7.32,7.33,22000.0,5.8966,5.9047,5.8966,5.9047,22000.0
2009-12-11 11:00:00,7.33,7.33,7.31,7.31,17600.0,5.9047,5.9047,5.8885,5.8885,17600.0
2009-12-11 11:05:00,7.31,7.31,7.31,7.31,25600.0,5.8885,5.8885,5.8885,5.8885,25600.0
2009-12-11 11:10:00,7.31,7.32,7.31,7.32,16000.0,5.8885,5.8966,5.8885,5.8966,16000.0
2009-12-11 11:15:00,7.32,7.32,7.31,7.31,43200.0,5.8966,5.8966,5.8885,5.8885,43200.0
2009-12-11 11:20:00,7.31,7.31,7.28,7.29,49200.0,5.8885,5.8885,5.8644,5.8724,49200.0
2009-12-11 11:25:00,7.29,7.29,7.28,7.29,18800.0,5.8724,5.8724,5.8644,5.8724,18800.0
2009-12-11 11:30:00,7.29,7.29,7.28,7.28,17600.0,5.8724,5.8724,5.8644,5.8644,17600.0
2009-12-11 11:35:00,7.28,7.29,7.27,7.29,28400.0,5.8644,5.8724,5.8563,5.8724,28400.0
2009-12-11 11:40:00,7.29,7.29,7.28,7.29,70000.0,5.8724,5.8724,5.8644,5.8724,70000.0
2009-12-11 11:45:00,7.28,7.28,7.27,7.27,37200.0,5.8644,5.8644,5.8563,5.8563,37200.0
2009-12-11 11:50:00,7.27,7.28,7.27,7.28,33600.0,5.8563,5.8644,5.8563,5.8644,33600.0
2009-12-11 11:55:00,7.28,7.28,7.27,7.28,17600.0,5.8644,5.8644,5.8563,5.8644,17600.0
2009-12-11 12:00:00,7.28,7.29,7.27,7.27,47600.0,5.8644,5.8724,5.8563,5.8563,47600.0
2009-12-11 12:05:00,7.28,7.28,7.28,7.28,18800.0,5.8644,5.8644,5.8644,5.8644,18800.0
2009-12-11 12:10:00,7.28,7.28,7.28,7.28,14000.0,5.8644,5.8644,5.8644,5.8644,14000.0
2009-12-11 12:15:00,7.28,7.28,7.28,7.28,9600.0,5.8644,5.8644,5.8644,5.8644,9600.0
2009-12-11 12:20:00,7.28,7.28,7.28,7.28,5600.0,5.8644,5.8644,5.8644,5.8644,5600.0
2009-12-11 12:25:00,7.28,7.28,7.28,7.28,12800.0,5.8644,5.8644,5.8644,5.8644,12800.0
2009-12-11 12:30:00,7.28,7.29,7.28,7.29,14400.0,5.8644,5.8724,5.8644,5.8724,14400.0
2009-12-11 12:35:00,7.3,7.3,7.29,7.3,27600.0,5.8805,5.8805,5.8724,5.8805,27600.0
2009-12-11 12:40:00,7.3,7.31,7.3,7.31,27200.0,5.8805,5.8885,5.8805,5.8885,27200.0
2009-12-11 12:45:00,7.31,7.31,7.31,7.31,20800.0,5.8885,5.8885,5.8885,5.8885,20800.0
2009-12-11 12:50:00,7.31,7.32,7.31,7.32,36000.0,5.8885,5.8966,5.8885,5.8966,36000.0
2009-12-11 12:55:00,7.31,7.32,7.31,7.32,40400.0,5.8885,5.8966,5.8885,5.8966,40400.0
2009-12-11 13:00:00,7.32,7.32,7.32,7.32,35600.0,5.8966,5.8966,5.8966,5.8966,35600.0
2009-12-11 13:05:00,7.32,7.32,7.32,7.32,4800.0,5.8966,5.8966,5.8966,5.8966,4800.0
2009-12-11 13:10:00,7.32,7.32,7.32,7.32,26800.0,5.8966,5.8966,5.8966,5.8966,26800.0
2009-12-11 13:15:00,7.32,7.33,7.32,7.33,9200.0,5.8966,5.9047,5.8966,5.9047,9200.0
2009-12-11 13:20:00,7.33,7.33,7.33,7.33,20800.0,5.9047,5.9047,5.9047,5.9047,20800.0
2009-12-11 13:25:00,7.33,7.33,7.33,7.33,15600.0,5.9047,5.9047,5.9047,5.9047,15600.0
2009-12-11 13:30:00,7.33,7.33,7.33,7.33,27200.0,5.9047,5.9047,5.9047,5.9047,27200.0
2009-12-11 13:35:00,7.33,7.33,7.33,7.33,17200.0,5.9047,5.9047,5.9047,5.9047,17200.0
2009-12-11 13:40:00,7.33,7.33,7.33,7.33,8800.0,5.9047,5.9047,5.9047,5.9047,8800.0
2009-12-11 13:45:00,7.33,7.33,7.33,7.33,5200.0,5.9047,5.9047,5.9047,5.9047,5200.0
2009-12-11 13:50:00,7.33,7.34,7.33,7.34,15600.0,5.9047,5.9127,5.9047,5.9127,15600.0
2009-12-11 13:55:00,7.34,7.34,7.34,7.34,10000.0,5.9127,5.9127,5.9127,5.9127,10000.0
2009-12-11 14:00:00,7.34,7.35,7.34,7.34,40000.0,5.9127,5.9208,5.9127,5.9127,40000.0
2009-12-11 14:05:00,7.34,7.35,7.34,7.34,27200.0,5.9127,5.9208,5.9127,5.9127,27200.0
2009-12-11 14:10:00,7.34,7.35,7.34,7.34,21200.0,5.9127,5.9208,5.9127,5.9127,21200.0
2009-12-11 14:15:00,7.34,7.34,7.34,7.34,16800.0,5.9127,5.9127,5.9127,5.9127,16800.0
2009-12-11 14:20:00,7.34,7.35,7.34,7.35,15600.0,5.9127,5.9208,5.9127,5.9208,15600.0
2009-12-11 14:25:00,7.35,7.35,7.34,7.35,21600.0,5.9208,5.9208,5.9127,5.9208,21600.0
2009-12-11 14:30:00,7.35,7.35,7.34,7.35,38000.0,5.9208,5.9208,5.9127,5.9208,38000.0
2009-12-11 14:35:00,7.34,7.35,7.33,7.34,66000.0,5.9127,5.9208,5.9047,5.9127,66000.0
2009-12-11 14:40:00,7.34,7.35,7.33,7.34,70800.0,5.9127,5.9208,5.9047,5.9127,70800.0
2009-12-11 14:45:00,7.34,7.35,7.34,7.35,30400.0,5.9127,5.9208,5.9127,5.9208,30400.0
2009-12-11 14:50:00,7.35,7.35,7.35,7.35,22800.0,5.9208,5.9208,5.9208,5.9208,22800.0
2009-12-11 14:55:00,7.35,7.35,7.34,7.34,20400.0,5.9208,5.9208,5.9127,5.9127,20400.0
2009-12-11 15:00:00,7.34,7.34,7.34,7.34,36400.0,5.9127,5.9127,5.9127,5.9127,36400.0
2009-12-11 15:05:00,7.34,7.34,7.34,7.34,16800.0,5.9127,5.9127,5.9127,5.9127,16800.0
2009-12-11 15:10:00,7.34,7.34,7.34,7.34,18400.0,5.9127,5.9127,5.9127,5.9127,18400.0
2009-12-11 15:15:00,7.34,7.34,7.34,7.34,19200.0,5.9127,5.9127,5.9127,5.9127,19200.0
2009-12-11 15:20:00,7.34,7.34,7.34,7.34,64800.0,5.9127,5.9127,5.9127,5.9127,64800.0
2009-12-11 15:25:00,7.34,7.34,7.34,7.34,39600.0,5.9127,5.9127,5.9127,5.9127,39600.0
2009-12-11 15:30:00,7.34,7.34,7.34,7.34,45600.0,5.9127,5.9127,5.9127,5.9127,45600.0
2009-12-11 15:35:00,7.34,7.34,7.34,7.34,64400.0,5.9127,5.9127,5.9127,5.9127,64400.0
2009-12-11 15:40:00,7.34,7.34,7.33,7.34,154400.0,5.9127,5.9127,5.9047,5.9127,154400.0
2009-12-11 15:45:00,7.34,7.34,7.32,7.33,88800.0,5.9127,5.9127,5.8966,5.9047,88800.0
2009-12-11 15:50:00,7.33,7.33,7.32,7.33,104800.0,5.9047,5.9047,5.8966,5.9047,104800.0
2009-12-11 15:55:00,7.33,7.34,7.33,7.33,113600.0,5.9047,5.9127,5.9047,5.9047,113600.0
2009-12-14 09:30:00,7.38,7.4,7.37,7.38,110400.0,5.9449,5.961,5.9369,5.9449,110400.0
2009-12-14 09:35:00,7.38,7.38,7.37,7.38,114400.0,5.9449,5.9449,5.9369,5.9449,114400.0
2009-12-14 09:40:00,7.38,7.38,7.37,7.38,163200.0,5.9449,5.9449,5.9369,5.9449,163200.0
2009-12-14 09:45:00,7.38,7.41,7.38,7.41,46400.0,5.9449,5.9691,5.9449,5.9691,46400.0
2009-12-14 09:50:00,7.41,7.42,7.41,7.42,31200.0,5.9691,5.9772,5.9691,5.9772,31200.0
2009-12-14 09:55:00,7.42,7.42,7.42,7.42,56400.0,5.9772,5.9772,5.9772,5.9772,56400.0
2009-12-14 10:00:00,7.42,7.43,7.4,7.41,197600.0,5.9772,5.9852,5.961,5.9691,197600.0
2009-12-14 10:05:00,7.41,7.41,7.39,7.39,66800.0,5.9691,5.9691,5.953,5.953,66800.0
2009-12-14 10:10:00,7.39,7.41,7.39,7.41,85200.0,5.953,5.9691,5.953,5.9691,85200.0
2009-12-14 10:15:00,7.41,7.42,7.39,7.39,77600.0,5.9691,5.9772,5.953,5.953,77600.0
2009-12-14 10:20:00,7.39,7.39,7.38,7.39,69200.0,5.953,5.953,5.9449,5.953,69200.0
2009-12-14 10:25:00,7.39,7.4,7.39,7.4,24800.0,5.953,5.961,5.953,5.961,24800.0
2009-12-14 10:30:00,7.4,7.41,7.4,7.41,64000.0,5.961,5.9691,5.961,5.9691,64000.0
2009-12-14 10:35:00,7.41,7.41,7.4,7.4,20800.0,5.9691,5.9691,5.961,5.961,20800.0
2009-12-14 10:40:00,7.4,7.4,7.39,7.39,59200.0,5.961,5.961,5.953,5.953,59200.0
2009-12-14 10:45:00,7.39,7.39,7.39,7.39,78400.0,5.953,5.953,5.953,5.953,78400.0
2009-12-14 10:50:00,7.39,7.4,7.39,7.4,72800.0,5.953,5.961,5.953,5.961,72800.0
2009-12-14 10:55:00,7.41,7.42,7.4,7.4,58800.0,5.9691,5.9772,5.961,5.961,58800.0
2009-12-14 11:00:00,7.4,7.4,7.39,7.39,26000.0,5.961,5.961,5.953,5.953,26000.0
2009-12-14 11:05:00,7.39,7.39,7.39,7.39,26400.0,5.953,5.953,5.953,5.953,26400.0
2009-12-14 11:10:00,7.39,7.39,7.39,7.39,12000.0,5.953,5.953,5.953,5.953,12000.0
2009-12-14 11:15:00,7.39,7.39,7.39,7.39,9600.0,5.953,5.953,5.953,5.953,9600.0
2009-12-14 11:20:00,7.39,7.4,7.39,7.4,31200.0,5.953,5.961,5.953,5.961,31200.0
2009-12-14 11:25:00,7.4,7.4,7.39,7.4,40400.0,5.961,5.961,5.953,5.961,40400.0
2009-12-14 11:30:00,7.4,7.4,7.4,7.4,28400.0,5.961,5.961,5.961,5.961,28400.0
2009-12-14 11:35:00,7.4,7.4,7.4,7.4,9200.0,5.961,5.961,5.961,5.961,9200.0
2009-12-14 11:40:00,7.4,7.41,7.4,7.41,10000.0,5.961,5.9691,5.961,5.9691,10000.0
2009-12-14 11:45:00,7.41,7.41,7.41,7.41,3600.0,5.9691,5.9691,5.9691,5.9691,3600.0
2009-12-14 11:50:00,7.41,7.41,7.41,7.41,46800.0,5.9691,5.9691,5.9691,5.9691,46800.0
2009-12-14 11:55:00,7.4,7.4,7.4,7.4,24000.0,5.961,5.961,5.961,5.961,24000.0
2009-12-14 12:00:00,7.4,7.4,7.4,7.4,20400.0,5.961,5.961,5.961,5.961,20400.0
2009-12-14 12:05:00,7.4,7.4,7.4,7.4,13200.0,5.961,5.961,5.961,5.961,13200.0
2009-12-14 12:10:00,7.4,7.4,7.4,7.4,27600.0,5.961,5.961,5.961,5.961,27600.0
2009-12-14 12:15:00,7.4,7.4,7.4,7.4,38400.0,5.961,5.961,5.961,5.961,38400.0
2009-12-14 12:20:00,7.4,7.41,7.4,7.4,60000.0,5.961,5.9691,5.961,5.961,60000.0
2009-12-14 12:25:00,7.4,7.41,7.4,7.41,29200.0,5.961,5.9691,5.961,5.9691,29200.0
2009-12-14 12:30:00,7.41,7.41,7.4,7.4,24000.0,5.9691,5.9691,5.961,5.961,24000.0
2009-12-14 12:35:00,7.4,7.41,7.4,7.4,37200.0,5.961,5.9691,5.961,5.961,37200.0
2009-12-14 12:40:00,7.4,7.41,7.4,7.4,64000.0,5.961,5.9691,5.961,5.961,64000.0
2009-12-14 12:45:00,7.4,7.41,7.4,7.4,33200.0,5.961,5.9691,5.961,5.961,33200.0
2009-12-14 12:50:00,7.4,7.4,7.39,7.4,34000.0,5.961,5.961,5.953,5.961,34000.0
2009-12-14 12:55:00,7.4,7.4,7.4,7.4,11200.0,5.961,5.961,5.961,5.961,11200.0
2009-12-14 13:00:00,7.4,7.4,7.4,7.4,7600.0,5.961,5.961,5.961,5.961,7600.0
2009-12-14 13:05:00,7.4,7.4,7.4,7.4,10400.0,5.961,5.961,5.961,5.961,10400.0
2009-12-14 13:10:00,7.4,7.4,7.4,7.4,12800.0,5.961,5.961,5.961,5.961,12800.0
2009-12-14 13:15:00,7.39,7.39,7.39,7.39,37600.0,5.953,5.953,5.953,5.953,37600.0
2009-12-14 13:20:00,7.39,7.39,7.39,7.39,11600.0,5.953,5.953,5.953,5.953,11600.0
2009-12-14 13:25:00,7.39,7.39,7.39,7.39,9200.0,5.953,5.953,5.953,5.953,9200.0
2009-12-14 13:30:00,7.39,7.39,7.39,7.39,8400.0,5.953,5.953,5.953,5.953,8400.0
2009-12-14 13:35:00,7.39,7.39,7.39,7.39,27600.0,5.953,5.953,5.953,5.953,27600.0
2009-12-14 13:40:00,7.39,7.39,7.39,7.39,47600.0,5.953,5.953,5.953,5.953,47600.0
2009-12-14 13:45:00,7.39,7.39,7.39,7.39,25600.0,5.953,5.953,5.953,5.953,25600.0
2009-12-14 13:50:00,7.39,7.39,7.39,7.39,24000.0,5.953,5.953,5.953,5.953,24000.0
2009-12-14 13:55:00,7.39,7.39,7.39,7.39,40800.0,5.953,5.953,5.953,5.953,40800.0
2009-12-14 14:00:00,7.39,7.39,7.39,7.39,20800.0,5.953,5.953,5.953,5.953,20800.0
2009-12-14 14:05:00,7.39,7.39,7.39,7.39,21600.0,5.953,5.953,5.953,5.953,21600.0
2009-12-14 14:10:00,7.39,7.39,7.38,7.39,51600.0,5.953,5.953,5.9449,5.953,51600.0
2009-12-14 14:15:00,7.39,7.39,7.39,7.39,9200.0,5.953,5.953,5.953,5.953,9200.0
2009-12-14 14:20:00,7.39,7.39,7.39,7.39,14000.0,5.953,5.953,5.953,5.953,14000.0
2009-12-14 14:25:00,7.39,7.39,7.39,7.39,11600.0,5.953,5.953,5.953,5.953,11600.0
2009-12-14 14:30:00,7.39,7.39,7.39,7.39,14800.0,5.953,5.953,5.953,5.953,14800.0
2009-12-14 14:35:00,7.39,7.4,7.39,7.39,45600.0,5.953,5.961,5.953,5.953,45600.0
2009-12-14 14:40:00,7.4,7.4,7.39,7.39,46400.0,5.961,5.961,5.953,5.953,46400.0
2009-12-14 14:45:00,7.39,7.4,7.39,7.39,12800.0,5.953,5.961,5.953,5.953,12800.0
2009-12-14 14:50:00,7.39,7.39,7.39,7.39,48000.0,5.953,5.953,5.953,5.953,48000.0
2009-12-14 14:55:00,7.4,7.4,7.39,7.39,75600.0,5.961,5.961,5.953,5.953,75600.0
2009-12-14 15:00:00,7.39,7.39,7.38,7.39,142000.0,5.953,5.953,5.9449,5.953,142000.0
2009-12-14 15:05:00,7.39,7.39,7.38,7.39,107200.0,5.953,5.953,5.9449,5.953,107200.0
2009-12-14 15:10:00,7.39,7.39,7.39,7.39,52000.0,5.953,5.953,5.953,5.953,52000.0
2009-12-14 15:15:00,7.39,7.4,7.39,7.4,49200.0,5.953,5.961,5.953,5.961,49200.0
2009-12-14 15:20:00,7.4,7.4,7.39,7.39,66800.0,5.961,5.961,5.953,5.953,66800.0
2009-12-14 15:25:00,7.4,7.4,7.39,7.4,35200.0,5.961,5.961,5.953,5.961,35200.0
2009-12-14 15:30:00,7.4,7.4,7.39,7.4,46400.0,5.961,5.961,5.953,5.961,46400.0
2009-12-14 15:35:00,7.4,7.41,7.39,7.41,138000.0,5.961,5.9691,5.953,5.9691,138000.0
2009-12-14 15:40:00,7.41,7.41,7.39,7.4,180800.0,5.9691,5.9691,5.953,5.961,180800.0
2009-12-14 15:45:00,7.4,7.4,7.4,7.4,100800.0,5.961,5.961,5.961,5.961,100800.0
2009-12-14 15:50:00,7.4,7.41,7.39,7.4,350800.0,5.961,5.9691,5.953,5.961,350800.0
2009-12-14 15:55:00,7.4,7.41,7.39,7.4,250800.0,5.961,5.9691,5.953,5.961,250800.0
2009-12-15 09:30:00,7.41,7.41,7.36,7.38,44000.0,5.9691,5.9691,5.9288,5.9449,44000.0
2009-12-15 09:35:00,7.38,7.38,7.36,7.37,36400.0,5.9449,5.9449,5.9288,5.9369,36400.0
2009-12-15 09:40:00,7.36,7.36,7.35,7.35,52800.0,5.9288,5.9288,5.9208,5.9208,52800.0
2009-12-15 09:45:00,7.35,7.36,7.35,7.35,35600.0,5.9208,5.9288,5.9208,5.9208,35600.0
2009-12-15 09:50:00,7.35,7.35,7.34,7.34,22800.0,5.9208,5.9208,5.9127,5.9127,22800.0
2009-12-15 09:55:00,7.34,7.35,7.34,7.34,34800.0,5.9127,5.9208,5.9127,5.9127,34800.0
2009-12-15 10:00:00,7.34,7.34,7.33,7.33,47600.0,5.9127,5.9127,5.9047,5.9047,47600.0
2009-12-15 10:05:00,7.33,7.34,7.33,7.33,33600.0,5.9047,5.9127,5.9047,5.9047,33600.0
2009-12-15 10:10:00,7.33,7.34,7.33,7.34,46000.0,5.9047,5.9127,5.9047,5.9127,46000.0
2009-12-15 10:15:00,7.34,7.36,7.34,7.36,52000.0,5.9127,5.9288,5.9127,5.9288,52000.0
2009-12-15 10:20:00,7.36,7.36,7.36,7.36,57600.0,5.9288,5.9288,5.9288,5.9288,57600.0
2009-12-15 10:25:00,7.36,7.36,7.36,7.36,23600.0,5.9288,5.9288,5.9288,5.9288,23600.0
2009-12-15 10:30:00,7.36,7.36,7.36,7.36,8800.0,5.9288,5.9288,5.9288,5.9288,8800.0
2009-12-15 10:35:00,7.36,7.36,7.36,7.36,7600.0,5.9288,5.9288,5.9288,5.9288,7600.0
2009-12-15 10:40:00,7.36,7.36,7.36,7.36,20800.0,5.9288,5.9288,5.9288,5.9288,20800.0
2009-12-15 10:45:00,7.36,7.38,7.36,7.38,49600.0,5.9288,5.9449,5.9288,5.9449,49600.0
2009-12-15 10:50:00,7.38,7.4,7.38,7.4,42000.0,5.9449,5.961,5.9449,5.961,42000.0
2009-12-15 10:55:00,7.4,7.4,7.4,7.4,36800.0,5.961,5.961,5.961,5.961,36800.0
2009-12-15 11:00:00,7.4,7.4,7.4,7.4,32000.0,5.961,5.961,5.961,5.961,32000.0
2009-12-15 11:05:00,7.4,7.4,7.4,7.4,5200.0,5.961,5.961,5.961,5.961,5200.0
2009-12-15 11:10:00,7.4,7.4,7.4,7.4,22000.0,5.961,5.961,5.961,5.961,22000.0
2009-12-15 11:15:00,7.4,7.4,7.4,7.4,30000.0,5.961,5.961,5.961,5.961,30000.0
2009-12-15 11:20:00,7.4,7.4,7.39,7.39,14400.0,5.961,5.961,5.953,5.953,14400.0
2009-12-15 11:25:00,7.39,7.39,7.39,7.39,9200.0,5.953,5.953,5.953,5.953,9200.0
2009-12-15 11:30:00,7.39,7.39,7.38,7.38,43600.0,5.953,5.953,5.9449,5.9449,43600.0
2009-12-15 11:35:00,7.38,7.38,7.38,7.38,24400.0,5.9449,5.9449,5.9449,5.9449,24400.0
2009-12-15 11:40:00,7.38,7.38,7.38,7.38,24000.0,5.9449,5.9449,5.9449,5.9449,24000.0
2009-12-15 11:45:00,7.38,7.38,7.37,7.37,10000.0,5.9449,5.9449,5.9369,5.9369,10000.0
2009-12-15 11:50:00,7.37,7.37,7.37,7.37,26400.0,5.9369,5.9369,5.9369,5.9369,26400.0
2009-12-15 11:55:00,7.37,7.38,7.37,7.38,34400.0,5.9369,5.9449,5.9369,5.9449,34400.0
2009-12-15 12:00:00,7.38,7.38,7.37,7.37,23200.0,5.9449,5.9449,5.9369,5.9369,23200.0
2009-12-15 12:05:00,7.37,7.37,7.37,7.37,16000.0,5.9369,5.9369,5.9369,5.9369,16000.0
2009-12-15 12:10:00,7.37,7.37,7.37,7.37,15200.0,5.9369,5.9369,5.9369,5.9369,15200.0
2009-12-15 12:15:00,7.37,7.37,7.37,7.37,16400.0,5.9369,5.9369,5.9369,5.9369,16400.0
2009-12-15 12:20:00,7.37,7.37,7.36,7.36,29200.0,5.9369,5.9369,5.9288,5.9288,29200.0
2009-12-15 12:25:00,7.36,7.36,7.36,7.36,2800.0,5.9288,5.9288,5.9288,5.9288,2800.0
2009-12-15 12:30:00,7.36,7.36,7.36,7.36,12000.0,5.9288,5.9288,5.9288,5.9288,12000.0
2009-12-15 12:35:00,7.36,7.36,7.36,7.36,3600.0,5.9288,5.9288,5.9288,5.9288,3600.0
2009-12-15 12:40:00,7.36,7.37,7.36,7.36,112400.0,5.9288,5.9369,5.9288,5.9288,112400.0
2009-12-15 12:45:00,7.36,7.36,7.36,7.36,12000.0,5.9288,5.9288,5.9288,5.9288,12000.0
2009-12-15 12:50:00,7.36,7.37,7.36,7.37,66000.0,5.9288,5.9369,5.9288,5.9369,66000.0
2009-12-15 12:55:00,7.37,7.37,7.37,7.37,47200.0,5.9369,5.9369,5.9369,5.9369,47200.0
2009-12-15 13:00:00,7.37,7.38,7.36,7.37,99600.0,5.9369,5.9449,5.9288,5.9369,99600.0
2009-12-15 13:05:00,7.37,7.37,7.36,7.36,9600.0,5.9369,5.9369,5.9288,5.9288,9600.0
2009-12-15 13:10:00,7.37,7.38,7.36,7.38,56000.0,5.9369,5.9449,5.9288,5.9449,56000.0
2009-12-15 13:15:00,7.38,7.38,7.37,7.38,15600.0,5.9449,5.9449,5.9369,5.9449,15600.0
2009-12-15 13:20:00,7.38,7.38,7.37,7.37,10800.0,5.9449,5.9449,5.9369,5.9369,10800.0
2009-12-15 13:25:00,7.37,7.38,7.37,7.38,25200.0,5.9369,5.9449,5.9369,5.9449,25200.0
2009-12-15 13:30:00,7.38,7.38,7.37,7.38,8000.0,5.9449,5.9449,5.9369,5.9449,8000.0
2009-12-15 13:35:00,7.38,7.38,7.37,7.37,52400.0,5.9449,5.9449,5.9369,5.9369,52400.0
2009-12-15 13:40:00,7.37,7.37,7.36,7.37,45600.0,5.9369,5.9369,5.9288,5.9369,45600.0
2009-12-15 13:45:00,7.37,7.37,7.37,7.37,4800.0,5.9369,5.9369,5.9369,5.9369,4800.0
2009-12-15 13:50:00,7.37,7.38,7.37,7.38,14400.0,5.9369,5.9449,5.9369,5.9449,14400.0
2009-12-15 13:55:00,7.38,7.38,7.38,7.38,8000.0,5.9449,5.9449,5.9449,5.9449,8000.0
2009-12-15 14:00:00,7.38,7.38,7.38,7.38,35200.0,5.9449,5.9449,5.9449,5.9449,35200.0
2009-12-15 14:05:00,7.38,7.38,7.38,7.38,16800.0,5.9449,5.9449,5.9449,5.9449,16800.0
2009-12-15 14:10:00,7.38,7.38,7.38,7.38,6000.0,5.9449,5.9449,5.9449,5.9449,6000.0
2009-12-15 14:15:00,7.38,7.38,7.38,7.38,40000.0,5.9449,5.9449,5.9449,5.9449,40000.0
2009-12-15 14:20:00,7.38,7.38,7.38,7.38,19600.0,5.9449,5.9449,5.9449,5.9449,19600.0
2009-12-15 14:25:00,7.38,7.39,7.38,7.39,43600.0,5.9449,5.953,5.9449,5.953,43600.0
2009-12-15 14:30:00,7.39,7.39,7.39,7.39,51600.0,5.953,5.953,5.953,5.953,51600.0
2009-12-15 14:35:00,7.39,7.39,7.39,7.39,13200.0,5.953,5.953,5.953,5.953,13200.0
2009-12-15 14:40:00,7.39,7.39,7.39,7.39,31600.0,5.953,5.953,5.953,5.953,31600.0
2009-12-15 14:45:00,7.39,7.39,7.38,7.38,65600.0,5.953,5.953,5.9449,5.9449,65600.0
2009-12-15 14:50:00,7.38,7.39,7.37,7.38,196400.0,5.9449,5.953,5.9369,5.9449,196400.0
2009-12-15 14:55:00,7.38,7.38,7.37,7.37,80000.0,5.9449,5.9449,5.9369,5.9369,80000.0
2009-12-15 15:00:00,7.37,7.37,7.37,7.37,214800.0,5.9369,5.9369,5.9369,5.9369,214800.0
2009-12-15 15:05:00,7.37,7.37,7.37,7.37,11600.0,5.9369,5.9369,5.9369,5.9369,11600.0
2009-12-15 15:10:00,7.37,7.37,7.37,7.37,15600.0,5.9369,5.9369,5.9369,5.9369,15600.0
2009-12-15 15:15:00,7.37,7.37,7.37,7.37,14800.0,5.9369,5.9369,5.9369,5.9369,14800.0
2009-12-15 15:20:00,7.37,7.37,7.36,7.36,99600.0,5.9369,5.9369,5.9288,5.9288,99600.0
2009-12-15 15:25:00,7.36,7.37,7.36,7.37,66000.0,5.9288,5.9369,5.9288,5.9369,66000.0
2009-12-15 15:30:00,7.36,7.36,7.36,7.36,48800.0,5.9288,5.9288,5.9288,5.9288,48800.0
2009-12-15 15:35:00,7.36,7.36,7.35,7.36,54800.0,5.9288,5.9288,5.9208,5.9288,54800.0
2009-12-15 15:40:00,7.36,7.36,7.35,7.35,75200.0,5.9288,5.9288,5.9208,5.9208,75200.0
2009-12-15 15:45:00,7.35,7.36,7.35,7.36,89600.0,5.9208,5.9288,5.9208,5.9288,89600.0
2009-12-15 15:50:00,7.36,7.36,7.35,7.36,180400.0,5.9288,5.9288,5.9208,5.9288,180400.0
2009-12-15 15:55:00,7.36,7.37,7.36,7.37,181200.0,5.9288,5.9369,5.9288,5.9369,181200.0
2009-12-16 09:30:00,7.33,7.39,7.3,7.37,128800.0,5.9047,5.953,5.8805,5.9369,128800.0
2009-12-16 09:35:00,7.36,7.38,7.36,7.38,119200.0,5.9288,5.9449,5.9288,5.9449,119200.0
2009-12-16 09:40:00,7.38,7.38,7.37,7.38,14800.0,5.9449,5.9449,5.9369,5.9449,14800.0
2009-12-16 09:45:00,7.38,7.39,7.38,7.39,50400.0,5.9449,5.953,5.9449,5.953,50400.0
2009-12-16 09:50:00,7.39,7.41,7.39,7.41,101200.0,5.953,5.9691,5.953,5.9691,101200.0
2009-12-16 09:55:00,7.41,7.41,7.41,7.41,31600.0,5.9691,5.9691,5.9691,5.9691,31600.0
2009-12-16 10:00:00,7.41,7.41,7.39,7.4,50400.0,5.9691,5.9691,5.953,5.961,50400.0
2009-12-16 10:05:00,7.4,7.41,7.39,7.39,57200.0,5.961,5.9691,5.953,5.953,57200.0
2009-12-16 10:10:00,7.39,7.4,7.38,7.38,27600.0,5.953,5.961,5.9449,5.9449,27600.0
2009-12-16 10:15:00,7.38,7.38,7.37,7.38,36800.0,5.9449,5.9449,5.9369,5.9449,36800.0
2009-12-16 10:20:00,7.38,7.38,7.36,7.36,54800.0,5.9449,5.9449,5.9288,5.9288,54800.0
2009-12-16 10:25:00,7.36,7.36,7.36,7.36,11600.0,5.9288,5.9288,5.9288,5.9288,11600.0
2009-12-16 10:30:00,7.36,7.38,7.36,7.37,28800.0,5.9288,5.9449,5.9288,5.9369,28800.0
2009-12-16 10:35:00,7.38,7.39,7.38,7.38,43600.0,5.9449,5.953,5.9449,5.9449,43600.0
2009-12-16 10:40:00,7.38,7.38,7.37,7.38,10800.0,5.9449,5.9449,5.9369,5.9449,10800.0
2009-12-16 10:45:00,7.38,7.38,7.38,7.38,2400.0,5.9449,5.9449,5.9449,5.9449,2400.0
2009-12-16 10:50:00,7.38,7.38,7.38,7.38,17600.0,5.9449,5.9449,5.9449,5.9449,17600.0
2009-12-16 10:55:00,7.38,7.39,7.38,7.38,14400.0,5.9449,5.953,5.9449,5.9449,14400.0
2009-12-16 11:00:00,7.38,7.39,7.38,7.39,6800.0,5.9449,5.953,5.9449,5.953,6800.0
2009-12-16 11:05:00,7.39,7.4,7.39,7.4,2400.0,5.953,5.961,5.953,5.961,2400.0
2009-12-16 11:10:00,7.4,7.4,7.38,7.39,40800.0,5.961,5.961,5.9449,5.953,40800.0
2009-12-16 11:15:00,7.4,7.4,7.4,7.4,5600.0,5.961,5.961,5.961,5.961,5600.0
2009-12-16 11:20:00,7.39,7.4,7.39,7.4,34000.0,5.953,5.961,5.953,5.961,34000.0
2009-12-16 11:25:00,7.4,7.4,7.4,7.4,2000.0,5.961,5.961,5.961,5.961,2000.0
2009-12-16 11:30:00,7.4,7.4,7.4,7.4,1200.0,5.961,5.961,5.961,5.961,1200.0
2009-12-16 11:35:00,7.4,7.4,7.39,7.39,23200.0,5.961,5.961,5.953,5.953,23200.0
2009-12-16 11:40:00,7.39,7.39,7.39,7.39,10000.0,5.953,5.953,5.953,5.953,10000.0
2009-12-16 11:45:00,7.39,7.39,7.39,7.39,8400.0,5.953,5.953,5.953,5.953,8400.0
2009-12-16 11:50:00,7.39,7.39,7.38,7.38,4800.0,5.953,5.953,5.9449,5.9449,4800.0
2009-12-16 11:55:00,7.38,7.38,7.38,7.38,2000.0,5.9449,5.9449,5.9449,5.9449,2000.0
2009-12-16 12:00:00,7.38,7.39,7.38,7.39,29200.0,5.9449,5.953,5.9449,5.953,29200.0
2009-12-16 12:05:00,7.39,7.39,7.38,7.38,17600.0,5.953,5.953,5.9449,5.9449,17600.0
2009-12-16 12:10:00,7.38,7.38,7.38,7.38,6400.0,5.9449,5.9449,5.9449,5.9449,6400.0
2009-12-16 12:15:00,7.38,7.38,7.38,7.38,5600.0,5.9449,5.9449,5.9449,5.9449,5600.0
2009-12-16 12:20:00,7.38,7.38,7.38,7.38,12000.0,5.9449,5.9449,5.9449,5.9449,12000.0
2009-12-16 12:25:00,7.37,7.38,7.37,7.38,27200.0,5.9369,5.9449,5.9369,5.9449,27200.0
2009-12-16 12:30:00,7.38,7.38,7.38,7.38,2000.0,5.9449,5.9449,5.9449,5.9449,2000.0
2009-12-16 12:35:00,7.37,7.38,7.37,7.38,6400.0,5.9369,5.9449,5.9369,5.9449,6400.0
2009-12-16 12:40:00,7.38,7.38,7.38,7.38,4800.0,5.9449,5.9449,5.9449,5.9449,4800.0
2009-12-16 12:45:00,7.38,7.38,7.38,7.38,8400.0,5.9449,5.9449,5.9449,5.9449,8400.0
2009-12-16 12:50:00,7.38,7.38,7.38,7.38,2000.0,5.9449,5.9449,5.9449,5.9449,2000.0
2009-12-16 12:55:00,7.38,7.38,7.37,7.37,48800.0,5.9449,5.9449,5.9369,5.9369,48800.0
2009-12-16 13:00:00,7.37,7.38,7.37,7.38,7200.0,5.9369,5.9449,5.9369,5.9449,7200.0
2009-12-16 13:05:00,7.37,7.38,7.37,7.37,7200.0,5.9369,5.9449,5.9369,5.9369,7200.0
2009-12-16 13:10:00,7.37,7.37,7.37,7.37,11200.0,5.9369,5.9369,5.9369,5.9369,11200.0
2009-12-16 13:15:00,7.37,7.38,7.37,7.37,1600.0,5.9369,5.9449,5.9369,5.9369,1600.0
2009-12-16 13:20:00,7.37,7.38,7.37,7.38,10000.0,5.9369,5.9449,5.9369,5.9449,10000.0
2009-12-16 13:25:00,7.38,7.38,7.38,7.38,16400.0,5.9449,5.9449,5.9449,5.9449,16400.0
2009-12-16 13:30:00,7.38,7.38,7.38,7.38,7200.0,5.9449,5.9449,5.9449,5.9449,7200.0
2009-12-16 13:35:00,7.38,7.38,7.38,7.38,2800.0,5.9449,5.9449,5.9449,5.9449,2800.0
2009-12-16 13:40:00,7.38,7.38,7.38,7.38,3200.0,5.9449,5.9449,5.9449,5.9449,3200.0
2009-12-16 13:45:00,7.38,7.38,7.37,7.37,29600.0,5.9449,5.9449,5.9369,5.9369,29600.0
2009-12-16 13:50:00,7.37,7.37,7.37,7.37,1600.0,5.9369,5.9369,5.9369,5.9369,1600.0
2009-12-16 13:55:00,7.37,7.37,7.36,7.37,42400.0,5.9369,5.9369,5.9288,5.9369,42400.0
2009-12-16 14:00:00,7.37,7.37,7.36,7.37,14000.0,5.9369,5.9369,5.9288,5.9369,14000.0
2009-12-16 14:05:00,7.37,7.37,7.36,7.36,23200.0,5.9369,5.9369,5.9288,5.9288,23200.0
2009-12-16 14:10:00,7.36,7.37,7.36,7.37,4800.0,5.9288,5.9369,5.9288,5.9369,4800.0
2009-12-16 14:15:00,7.37,7.37,7.36,7.37,109200.0,5.9369,5.9369,5.9288,5.9369,109200.0
2009-12-16 14:20:00,7.37,7.37,7.34,7.34,25600.0,5.9369,5.9369,5.9127,5.9127,25600.0
2009-12-16 14:25:00,7.34,7.36,7.34,7.36,22400.0,5.9127,5.9288,5.9127,5.9288,22400.0
2009-12-16 14:30:00,7.36,7.36,7.35,7.36,7200.0,5.9288,5.9288,5.9208,5.9288,7200.0
2009-12-16 14:35:00,7.35,7.36,7.35,7.36,11200.0,5.9208,5.9288,5.9208,5.9288,11200.0
2009-12-16 14:40:00,7.36,7.36,7.36,7.36,2400.0,5.9288,5.9288,5.9288,5.9288,2400.0
2009-12-16 14:45:00,7.36,7.36,7.34,7.34,28400.0,5.9288,5.9288,5.9127,5.9127,28400.0
2009-12-16 14:50:00,7.34,7.34,7.33,7.34,24400.0,5.9127,5.9127,5.9047,5.9127,24400.0
2009-12-16 14:55:00,7.34,7.34,7.33,7.33,38400.0,5.9127,5.9127,5.9047,5.9047,38400.0
2009-12-16 15:00:00,7.33,7.34,7.33,7.34,24400.0,5.9047,5.9127,5.9047,5.9127,24400.0
2009-12-16 15:05:00,7.34,7.34,7.33,7.34,64800.0,5.9127,5.9127,5.9047,5.9127,64800.0
2009-12-16 15:10:00,7.34,7.35,7.34,7.34,36000.0,5.9127,5.9208,5.9127,5.9127,36000.0
2009-12-16 15:15:00,7.34,7.35,7.34,7.35,56800.0,5.9127,5.9208,5.9127,5.9208,56800.0
2009-12-16 15:20:00,7.35,7.35,7.34,7.34,45200.0,5.9208,5.9208,5.9127,5.9127,45200.0
2009-12-16 15:25:00,7.34,7.34,7.32,7.32,57200.0,5.9127,5.9127,5.8966,5.8966,57200.0
2009-12-16 15:30:00,7.32,7.32,7.32,7.32,40000.0,5.8966,5.8966,5.8966,5.8966,40000.0
2009-12-16 15:35:00,7.32,7.33,7.32,7.33,56800.0,5.8966,5.9047,5.8966,5.9047,56800.0
2009-12-16 15:40:00,7.33,7.35,7.33,7.34,47600.0,5.9047,5.9208,5.9047,5.9127,47600.0
2009-12-16 15:45:00,7.34,7.34,7.33,7.33,117600.0,5.9127,5.9127,5.9047,5.9047,117600.0
2009-12-16 15:50:00,7.33,7.35,7.33,7.35,98400.0,5.9047,5.9208,5.9047,5.9208,98400.0
2009-12-16 15:55:00,7.35,7.35,7.33,7.33,161200.0,5.9208,5.9208,5.9047,5.9047,161200.0
2009-12-17 09:30:00,7.31,7.31,7.25,7.26,64400.0,5.8885,5.8885,5.8402,5.8483,64400.0
2009-12-17 09:35:00,7.26,7.27,7.26,7.27,105200.0,5.8483,5.8563,5.8483,5.8563,105200.0
2009-12-17 09:40:00,7.27,7.27,7.25,7.25,96800.0,5.8563,5.8563,5.8402,5.8402,96800.0
2009-12-17 09:45:00,7.25,7.25,7.23,7.23,84400.0,5.8402,5.8402,5.8241,5.8241,84400.0
2009-12-17 09:50:00,7.23,7.23,7.22,7.22,60400.0,5.8241,5.8241,5.816,5.816,60400.0
2009-12-17 09:55:00,7.22,7.23,7.21,7.21,140800.0,5.816,5.8241,5.808,5.808,140800.0
2009-12-17 10:00:00,7.21,7.22,7.2,7.2,110800.0,5.808,5.816,5.7999,5.7999,110800.0
2009-12-17 10:05:00,7.2,7.2,7.19,7.2,148800.0,5.7999,5.7999,5.7919,5.7999,148800.0
2009-12-17 10:10:00,7.2,7.21,7.2,7.2,72800.0,5.7999,5.808,5.7999,5.7999,72800.0
2009-12-17 10:15:00,7.2,7.21,7.19,7.2,148000.0,5.7999,5.808,5.7919,5.7999,148000.0
2009-12-17 10:20:00,7.2,7.24,7.2,7.23,79200.0,5.7999,5.8322,5.7999,5.8241,79200.0
2009-12-17 10:25:00,7.23,7.25,7.23,7.24,111200.0,5.8241,5.8402,5.8241,5.8322,111200.0
2009-12-17 10:30:00,7.25,7.25,7.24,7.25,41600.0,5.8402,5.8402,5.8322,5.8402,41600.0
2009-12-17 10:35:00,7.25,7.25,7.24,7.24,25600.0,5.8402,5.8402,5.8322,5.8322,25600.0
2009-12-17 10:40:00,7.24,7.24,7.23,7.23,23600.0,5.8322,5.8322,5.8241,5.8241,23600.0
2009-12-17 10:45:00,7.23,7.25,7.23,7.24,50000.0,5.8241,5.8402,5.8241,5.8322,50000.0
2009-12-17 10:50:00,7.25,7.25,7.25,7.25,8800.0,5.8402,5.8402,5.8402,5.8402,8800.0
2009-12-17 10:55:00,7.25,7.25,7.24,7.25,37200.0,5.8402,5.8402,5.8322,5.8402,37200.0
2009-12-17 11:00:00,7.25,7.27,7.25,7.26,51200.0,5.8402,5.8563,5.8402,5.8483,51200.0
2009-12-17 11:05:00,7.27,7.27,7.26,7.26,25200.0,5.8563,5.8563,5.8483,5.8483,25200.0
2009-12-17 11:10:00,7.26,7.27,7.26,7.27,32000.0,5.8483,5.8563,5.8483,5.8563,32000.0
2009-12-17 11:15:00,7.27,7.28,7.27,7.28,57200.0,5.8563,5.8644,5.8563,5.8644,57200.0
2009-12-17 11:20:00,7.28,7.28,7.27,7.28,10000.0,5.8644,5.8644,5.8563,5.8644,10000.0
2009-12-17 11:25:00,7.28,7.28,7.26,7.26,41600.0,5.8644,5.8644,5.8483,5.8483,41600.0
2009-12-17 11:30:00,7.26,7.26,7.25,7.25,8800.0,5.8483,5.8483,5.8402,5.8402,8800.0
2009-12-17 11:35:00,7.25,7.25,7.24,7.25,38000.0,5.8402,5.8402,5.8322,5.8402,38000.0
2009-12-17 11:40:00,7.25,7.25,7.24,7.25,11600.0,5.8402,5.8402,5.8322,5.8402,11600.0
2009-12-17 11:45:00,7.24,7.24,7.23,7.23,31600.0,5.8322,5.8322,5.8241,5.8241,31600.0
2009-12-17 11:50:00,7.23,7.23,7.22,7.22,58800.0,5.8241,5.8241,5.816,5.816,58800.0
2009-12-17 11:55:00,7.22,7.22,7.22,7.22,26400.0,5.816,5.816,5.816,5.816,26400.0
2009-12-17 12:00:00,7.22,7.22,7.21,7.21,59200.0,5.816,5.816,5.808,5.808,59200.0
2009-12-17 12:05:00,7.21,7.21,7.21,7.21,26400.0,5.808,5.808,5.808,5.808,26400.0
2009-12-17 12:10:00,7.21,7.21,7.21,7.21,4000.0,5.808,5.808,5.808,5.808,4000.0
2009-12-17 12:15:00,7.21,7.21,7.21,7.21,27200.0,5.808,5.808,5.808,5.808,27200.0
2009-12-17 12:20:00,7.21,7.21,7.21,7.21,48400.0,5.808,5.808,5.808,5.808,48400.0
2009-12-17 12:25:00,7.21,7.21,7.2,7.2,26000.0,5.808,5.808,5.7999,5.7999,26000.0
2009-12-17 12:30:00,7.2,7.2,7.19,7.19,18000.0,5.7999,5.7999,5.7919,5.7919,18000.0
2009-12-17 12:35:00,7.19,7.19,7.18,7.18,25200.0,5.7919,5.7919,5.7838,5.7838,25200.0
2009-12-17 12:40:00,7.18,7.19,7.18,7.18,54400.0,5.7838,5.7919,5.7838,5.7838,54400.0
2009-12-17 12:45:00,7.18,7.18,7.17,7.18,58400.0,5.7838,5.7838,5.7758,5.7838,58400.0
2009-12-17 12:50:00,7.18,7.19,7.18,7.19,54000.0,5.7838,5.7919,5.7838,5.7919,54000.0
2009-12-17 12:55:00,7.19,7.19,7.18,7.18,16800.0,5.7919,5.7919,5.7838,5.7838,16800.0
2009-12-17 13:00:00,7.18,7.19,7.18,7.19,65200.0,5.7838,5.7919,5.7838,5.7919,65200.0
2009-12-17 13:05:00,7.19,7.19,7.19,7.19,9600.0,5.7919,5.7919,5.7919,5.7919,9600.0
2009-12-17 13:10:00,7.19,7.19,7.19,7.19,46400.0,5.7919,5.7919,5.7919,5.7919,46400.0
2009-12-17 13:15:00,7.2,7.2,7.19,7.19,6800.0,5.7999,5.7999,5.7919,5.7919,6800.0
2009-12-17 13:20:00,7.19,7.2,7.19,7.19,29200.0,5.7919,5.7999,5.7919,5.7919,29200.0
2009-12-17 13:25:00,7.19,7.21,7.19,7.21,64800.0,5.7919,5.808,5.7919,5.808,64800.0
2009-12-17 13:30:00,7.21,7.21,7.21,7.21,6800.0,5.808,5.808,5.808,5.808,6800.0
2009-12-17 13:35:00,7.21,7.21,7.2,7.2,20400.0,5.808,5.808,5.7999,5.7999,20400.0
2009-12-17 13:40:00,7.2,7.2,7.19,7.19,27200.0,5.7999,5.7999,5.7919,5.7919,27200.0
2009-12-17 13:45:00,7.19,7.2,7.19,7.19,28000.0,5.7919,5.7999,5.7919,5.7919,28000.0
2009-12-17 13:50:00,7.19,7.2,7.19,7.19,87600.0,5.7919,5.7999,5.7919,5.7919,87600.0
2009-12-17 13:55:00,7.19,7.19,7.19,7.19,7200.0,5.7919,5.7919,5.7919,5.7919,7200.0
2009-12-17 14:00:00,7.19,7.19,7.19,7.19,13200.0,5.7919,5.7919,5.7919,5.7919,13200.0
2009-12-17 14:05:00,7.19,7.19,7.19,7.19,22000.0,5.7919,5.7919,5.7919,5.7919,22000.0
2009-12-17 14:10:00,7.19,7.2,7.19,7.19,99600.0,5.7919,5.7999,5.7919,5.7919,99600.0
2009-12-17 14:15:00,7.19,7.19,7.19,7.19,16400.0,5.7919,5.7919,5.7919,5.7919,16400.0
2009-12-17 14:20:00,7.19,7.19,7.19,7.19,25600.0,5.7919,5.7919,5.7919,5.7919,25600.0
2009-12-17 14:25:00,7.19,7.19,7.19,7.19,33200.0,5.7919,5.7919,5.7919,5.7919,33200.0
2009-12-17 14:30:00,7.19,7.19,7.19,7.19,20800.0,5.7919,5.7919,5.7919,5.7919,20800.0
2009-12-17 14:35:00,7.19,7.2,7.19,7.2,76000.0,5.7919,5.7999,5.7919,5.7999,76000.0
2009-12-17 14:40:00,7.2,7.2,7.19,7.19,38800.0,5.7999,5.7999,5.7919,5.7919,38800.0
2009-12-17 14:45:00,7.19,7.19,7.18,7.18,82800.0,5.7919,5.7919,5.7838,5.7838,82800.0
2009-12-17 14:50:00,7.18,7.18,7.17,7.17,94000.0,5.7838,5.7838,5.7758,5.7758,94000.0
2009-12-17 14:55:00,7.18,7.18,7.17,7.17,75200.0,5.7838,5.7838,5.7758,5.7758,75200.0
2009-12-17 15:00:00,7.17,7.17,7.17,7.17,46000.0,5.7758,5.7758,5.7758,5.7758,46000.0
2009-12-17 15:05:00,7.17,7.18,7.17,7.18,75200.0,5.7758,5.7838,5.7758,5.7838,75200.0
2009-12-17 15:10:00,7.18,7.18,7.17,7.17,300800.0,5.7838,5.7838,5.7758,5.7758,300800.0
2009-12-17 15:15:00,7.17,7.19,7.17,7.18,143200.0,5.7758,5.7919,5.7758,5.7838,143200.0
2009-12-17 15:20:00,7.18,7.19,7.18,7.18,106800.0,5.7838,5.7919,5.7838,5.7838,106800.0
2009-12-17 15:25:00,7.18,7.18,7.18,7.18,50800.0,5.7838,5.7838,5.7838,5.7838,50800.0
2009-12-17 15:30:00,7.18,7.2,7.17,7.2,130800.0,5.7838,5.7999,5.7758,5.7999,130800.0
2009-12-17 15:35:00,7.2,7.2,7.19,7.2,98800.0,5.7999,5.7999,5.7919,5.7999,98800.0
2009-12-17 15:40:00,7.2,7.21,7.2,7.2,146000.0,5.7999,5.808,5.7999,5.7999,146000.0
2009-12-17 15:45:00,7.2,7.21,7.2,7.2,138000.0,5.7999,5.808,5.7999,5.7999,138000.0
2009-12-17 15:50:00,7.2,7.21,7.2,7.2,250000.0,5.7999,5.808,5.7999,5.7999,250000.0
2009-12-17 15:55:00,7.21,7.21,7.19,7.2,335600.0,5.808,5.808,5.7919,5.7999,335600.0
2009-12-18 09:30:00,7.25,7.28,7.21,7.23,1751200.0,5.8402,5.8644,5.808,5.8241,1751200.0
2009-12-18 09:35:00,7.23,7.23,7.21,7.22,75200.0,5.8241,5.8241,5.808,5.816,75200.0
2009-12-18 09:40:00,7.22,7.23,7.21,7.23,24400.0,5.816,5.8241,5.808,5.8241,24400.0
2009-12-18 09:45:00,7.24,7.27,7.24,7.26,65200.0,5.8322,5.8563,5.8322,5.8483,65200.0
2009-12-18 09:50:00,7.26,7.29,7.26,7.28,34400.0,5.8483,5.8724,5.8483,5.8644,34400.0
2009-12-18 09:55:00,7.28,7.28,7.26,7.26,20800.0,5.8644,5.8644,5.8483,5.8483,20800.0
2009-12-18 10:00:00,7.27,7.27,7.24,7.25,46400.0,5.8563,5.8563,5.8322,5.8402,46400.0
2009-12-18 10:05:00,7.25,7.26,7.25,7.26,26000.0,5.8402,5.8483,5.8402,5.8483,26000.0
2009-12-18 10:10:00,7.26,7.27,7.25,7.25,51200.0,5.8483,5.8563,5.8402,5.8402,51200.0
2009-12-18 10:15:00,7.25,7.26,7.25,7.26,74000.0,5.8402,5.8483,5.8402,5.8483,74000.0
2009-12-18 10:20:00,7.27,7.27,7.25,7.25,30400.0,5.8563,5.8563,5.8402,5.8402,30400.0
2009-12-18 10:25:00,7.25,7.26,7.25,7.26,24000.0,5.8402,5.8483,5.8402,5.8483,24000.0
2009-12-18 10:30:00,7.26,7.26,7.24,7.25,33200.0,5.8483,5.8483,5.8322,5.8402,33200.0
2009-12-18 10:35:00,7.25,7.25,7.24,7.25,26000.0,5.8402,5.8402,5.8322,5.8402,26000.0
2009-12-18 10:40:00,7.25,7.25,7.24,7.24,69600.0,5.8402,5.8402,5.8322,5.8322,69600.0
2009-12-18 10:45:00,7.24,7.25,7.24,7.24,24000.0,5.8322,5.8402,5.8322,5.8322,24000.0
2009-12-18 10:50:00,7.24,7.25,7.24,7.24,47200.0,5.8322,5.8402,5.8322,5.8322,47200.0
2009-12-18 10:55:00,7.24,7.27,7.24,7.27,71200.0,5.8322,5.8563,5.8322,5.8563,71200.0
2009-12-18 11:00:00,7.27,7.27,7.27,7.27,42000.0,5.8563,5.8563,5.8563,5.8563,42000.0
2009-12-18 11:05:00,7.27,7.27,7.25,7.25,36400.0,5.8563,5.8563,5.8402,5.8402,36400.0
2009-12-18 11:10:00,7.25,7.25,7.25,7.25,15200.0,5.8402,5.8402,5.8402,5.8402,15200.0
2009-12-18 11:15:00,7.25,7.25,7.23,7.24,23200.0,5.8402,5.8402,5.8241,5.8322,23200.0
2009-12-18 11:20:00,7.25,7.26,7.24,7.25,20000.0,5.8402,5.8483,5.8322,5.8402,20000.0
2009-12-18 11:25:00,7.25,7.25,7.25,7.25,23600.0,5.8402,5.8402,5.8402,5.8402,23600.0
2009-12-18 11:30:00,7.24,7.25,7.24,7.25,22400.0,5.8322,5.8402,5.8322,5.8402,22400.0
2009-12-18 11:35:00,7.25,7.26,7.24,7.26,48800.0,5.8402,5.8483,5.8322,5.8483,48800.0
2009-12-18 11:40:00,7.25,7.26,7.25,7.25,38000.0,5.8402,5.8483,5.8402,5.8402,38000.0
2009-12-18 11:45:00,7.25,7.26,7.25,7.25,18000.0,5.8402,5.8483,5.8402,5.8402,18000.0
2009-12-18 11:50:00,7.25,7.27,7.25,7.26,38400.0,5.8402,5.8563,5.8402,5.8483,38400.0
2009-12-18 11:55:00,7.26,7.27,7.26,7.26,19200.0,5.8483,5.8563,5.8483,5.8483,19200.0
2009-12-18 12:00:00,7.27,7.27,7.26,7.26,11600.0,5.8563,5.8563,5.8483,5.8483,11600.0
2009-12-18 12:05:00,7.26,7.26,7.25,7.26,33200.0,5.8483,5.8483,5.8402,5.8483,33200.0
2009-12-18 12:10:00,7.26,7.27,7.26,7.26,12800.0,5.8483,5.8563,5.8483,5.8483,12800.0
2009-12-18 12:15:00,7.26,7.27,7.26,7.27,12000.0,5.8483,5.8563,5.8483,5.8563,12000.0
2009-12-18 12:20:00,7.27,7.27,7.27,7.27,10000.0,5.8563,5.8563,5.8563,5.8563,10000.0
2009-12-18 12:25:00,7.27,7.28,7.27,7.28,7600.0,5.8563,5.8644,5.8563,5.8644,7600.0
2009-12-18 12:30:00,7.27,7.27,7.26,7.26,20400.0,5.8563,5.8563,5.8483,5.8483,20400.0
2009-12-18 12:35:00,7.27,7.29,7.26,7.28,36800.0,5.8563,5.8724,5.8483,5.8644,36800.0
2009-12-18 12:40:00,7.28,7.29,7.28,7.29,19600.0,5.8644,5.8724,5.8644,5.8724,19600.0
2009-12-18 12:45:00,7.29,7.29,7.28,7.29,28400.0,5.8724,5.8724,5.8644,5.8724,28400.0
2009-12-18 12:50:00,7.29,7.31,7.29,7.31,34400.0,5.8724,5.8885,5.8724,5.8885,34400.0
2009-12-18 12:55:00,7.31,7.31,7.3,7.31,28400.0,5.8885,5.8885,5.8805,5.8885,28400.0
2009-12-18 13:00:00,7.31,7.31,7.3,7.3,28000.0,5.8885,5.8885,5.8805,5.8805,28000.0
2009-12-18 13:05:00,7.3,7.31,7.3,7.3,28400.0,5.8805,5.8885,5.8805,5.8805,28400.0
2009-12-18 13:10:00,7.31,7.31,7.31,7.31,29200.0,5.8885,5.8885,5.8885,5.8885,29200.0
2009-12-18 13:15:00,7.31,7.31,7.31,7.31,29600.0,5.8885,5.8885,5.8885,5.8885,29600.0
2009-12-18 13:20:00,7.31,7.32,7.31,7.31,40000.0,5.8885,5.8966,5.8885,5.8885,40000.0
2009-12-18 13:25:00,7.32,7.34,7.32,7.34,58800.0,5.8966,5.9127,5.8966,5.9127,58800.0
2009-12-18 13:30:00,7.34,7.34,7.34,7.34,21200.0,5.9127,5.9127,5.9127,5.9127,21200.0
2009-12-18 13:35:00,7.33,7.33,7.32,7.32,14400.0,5.9047,5.9047,5.8966,5.8966,14400.0
2009-12-18 13:40:00,7.32,7.34,7.32,7.33,48400.0,5.8966,5.9127,5.8966,5.9047,48400.0
2009-12-18 13:45:00,7.33,7.34,7.33,7.34,26000.0,5.9047,5.9127,5.9047,5.9127,26000.0
2009-12-18 13:50:00,7.34,7.34,7.33,7.33,35600.0,5.9127,5.9127,5.9047,5.9047,35600.0
2009-12-18 13:55:00,7.33,7.33,7.33,7.33,10800.0,5.9047,5.9047,5.9047,5.9047,10800.0
2009-12-18 14:00:00,7.33,7.34,7.33,7.34,28000.0,5.9047,5.9127,5.9047,5.9127,28000.0
2009-12-18 14:05:00,7.34,7.34,7.33,7.34,48400.0,5.9127,5.9127,5.9047,5.9127,48400.0
2009-12-18 14:10:00,7.34,7.34,7.33,7.34,56400.0,5.9127,5.9127,5.9047,5.9127,56400.0
2009-12-18 14:15:00,7.34,7.35,7.34,7.35,71200.0,5.9127,5.9208,5.9127,5.9208,71200.0
2009-12-18 14:20:00,7.35,7.35,7.34,7.34,26400.0,5.9208,5.9208,5.9127,5.9127,26400.0
2009-12-18 14:25:00,7.34,7.35,7.34,7.35,36400.0,5.9127,5.9208,5.9127,5.9208,36400.0
2009-12-18 14:30:00,7.35,7.35,7.35,7.35,32400.0,5.9208,5.9208,5.9208,5.9208,32400.0
2009-12-18 14:35:00,7.35,7.35,7.35,7.35,33200.0,5.9208,5.9208,5.9208,5.9208,33200.0
2009-12-18 14:40:00,7.35,7.35,7.35,7.35,46400.0,5.9208,5.9208,5.9208,5.9208,46400.0
2009-12-18 14:45:00,7.35,7.36,7.34,7.34,39200.0,5.9208,5.9288,5.9127,5.9127,39200.0
2009-12-18 14:50:00,7.34,7.35,7.34,7.35,68800.0,5.9127,5.9208,5.9127,5.9208,68800.0
2009-12-18 14:55:00,7.35,7.35,7.34,7.35,29200.0,5.9208,5.9208,5.9127,5.9208,29200.0
2009-12-18 15:00:00,7.35,7.35,7.34,7.35,26400.0,5.9208,5.9208,5.9127,5.9208,26400.0
2009-12-18 15:05:00,7.35,7.35,7.34,7.34,27600.0,5.9208,5.9208,5.9127,5.9127,27600.0
2009-12-18 15:10:00,7.34,7.34,7.34,7.34,23600.0,5.9127,5.9127,5.9127,5.9127,23600.0
2009-12-18 15:15:00,7.34,7.34,7.33,7.34,43200.0,5.9127,5.9127,5.9047,5.9127,43200.0
2009-12-18 15:20:00,7.34,7.34,7.32,7.32,56000.0,5.9127,5.9127,5.8966,5.8966,56000.0
2009-12-18 15:25:00,7.32,7.32,7.32,7.32,38000.0,5.8966,5.8966,5.8966,5.8966,38000.0
2009-12-18 15:30:00,7.32,7.33,7.31,7.32,136800.0,5.8966,5.9047,5.8885,5.8966,136800.0
2009-12-18 15:35:00,7.32,7.33,7.32,7.33,85600.0,5.8966,5.9047,5.8966,5.9047,85600.0
2009-12-18 15:40:00,7.33,7.34,7.33,7.34,128400.0,5.9047,5.9127,5.9047,5.9127,128400.0
2009-12-18 15:45:00,7.33,7.34,7.33,7.34,246800.0,5.9047,5.9127,5.9047,5.9127,246800.0
2009-12-18 15:50:00,7.34,7.38,7.34,7.38,513200.0,5.9127,5.9449,5.9127,5.9449,513200.0
2009-12-18 15:55:00,7.38,7.39,7.37,7.39,462400.0,5.9449,5.953,5.9369,5.953,462400.0
2009-12-21 09:30:00,7.43,7.5,7.39,7.48,99600.0,5.9852,6.0416,5.953,6.0255,99600.0
2009-12-21 09:35:00,7.48,7.49,7.46,7.48,65600.0,6.0255,6.0335,6.0094,6.0255,65600.0
2009-12-21 09:40:00,7.48,7.48,7.44,7.47,114000.0,6.0255,6.0255,5.9933,6.0174,114000.0
2009-12-21 09:45:00,7.47,7.48,7.47,7.47,36800.0,6.0174,6.0255,6.0174,6.0174,36800.0
2009-12-21 09:50:00,7.47,7.47,7.44,7.44,82400.0,6.0174,6.0174,5.9933,5.9933,82400.0
2009-12-21 09:55:00,7.45,7.45,7.43,7.43,41600.0,6.0013,6.0013,5.9852,5.9852,41600.0
2009-12-21 10:00:00,7.43,7.45,7.43,7.45,74800.0,5.9852,6.0013,5.9852,6.0013,74800.0
2009-12-21 10:05:00,7.45,7.45,7.44,7.44,31200.0,6.0013,6.0013,5.9933,5.9933,31200.0
2009-12-21 10:10:00,7.44,7.45,7.44,7.44,36400.0,5.9933,6.0013,5.9933,5.9933,36400.0
2009-12-21 10:15:00,7.44,7.44,7.44,7.44,24000.0,5.9933,5.9933,5.9933,5.9933,24000.0
2009-12-21 10:20:00,7.44,7.44,7.43,7.44,34000.0,5.9933,5.9933,5.9852,5.9933,34000.0
2009-12-21 10:25:00,7.44,7.44,7.43,7.43,32800.0,5.9933,5.9933,5.9852,5.9852,32800.0
2009-12-21 10:30:00,7.43,7.43,7.43,7.43,30000.0,5.9852,5.9852,5.9852,5.9852,30000.0
2009-12-21 10:35:00,7.43,7.43,7.43,7.43,14000.0,5.9852,5.9852,5.9852,5.9852,14000.0
2009-12-21 10:40:00,7.43,7.43,7.39,7.39,235200.0,5.9852,5.9852,5.953,5.953,235200.0
2009-12-21 10:45:00,7.39,7.41,7.39,7.4,25600.0,5.953,5.9691,5.953,5.961,25600.0
2009-12-21 10:50:00,7.4,7.42,7.4,7.42,15600.0,5.961,5.9772,5.961,5.9772,15600.0
2009-12-21 10:55:00,7.42,7.42,7.42,7.42,12000.0,5.9772,5.9772,5.9772,5.9772,12000.0
2009-12-21 11:00:00,7.42,7.43,7.42,7.43,42400.0,5.9772,5.9852,5.9772,5.9852,42400.0
2009-12-21 11:05:00,7.43,7.43,7.42,7.42,46000.0,5.9852,5.9852,5.9772,5.9772,46000.0
2009-12-21 11:10:00,7.42,7.42,7.42,7.42,10000.0,5.9772,5.9772,5.9772,5.9772,10000.0
2009-12-21 11:15:00,7.42,7.43,7.42,7.43,10400.0,5.9772,5.9852,5.9772,5.9852,10400.0
2009-12-21 11:20:00,7.42,7.43,7.42,7.42,9600.0,5.9772,5.9852,5.9772,5.9772,9600.0
2009-12-21 11:25:00,7.42,7.43,7.42,7.43,20400.0,5.9772,5.9852,5.9772,5.9852,20400.0
2009-12-21 11:30:00,7.43,7.43,7.42,7.43,13200.0,5.9852,5.9852,5.9772,5.9852,13200.0
2009-12-21 11:35:00,7.43,7.43,7.43,7.43,34800.0,5.9852,5.9852,5.9852,5.9852,34800.0
2009-12-21 11:40:00,7.43,7.43,7.43,7.43,4000.0,5.9852,5.9852,5.9852,5.9852,4000.0
2009-12-21 11:45:00,7.43,7.43,7.42,7.42,68400.0,5.9852,5.9852,5.9772,5.9772,68400.0
2009-12-21 11:50:00,7.42,7.42,7.42,7.42,3600.0,5.9772,5.9772,5.9772,5.9772,3600.0
2009-12-21 11:55:00,7.42,7.43,7.42,7.43,38400.0,5.9772,5.9852,5.9772,5.9852,38400.0
2009-12-21 12:00:00,7.43,7.43,7.42,7.42,9600.0,5.9852,5.9852,5.9772,5.9772,9600.0
2009-12-21 12:05:00,7.43,7.43,7.42,7.42,47200.0,5.9852,5.9852,5.9772,5.9772,47200.0
2009-12-21 12:10:00,7.43,7.43,7.42,7.42,10400.0,5.9852,5.9852,5.9772,5.9772,10400.0
2009-12-21 12:15:00,7.42,7.43,7.42,7.42,29600.0,5.9772,5.9852,5.9772,5.9772,29600.0
2009-12-21 12:20:00,7.43,7.43,7.42,7.43,17600.0,5.9852,5.9852,5.9772,5.9852,17600.0
2009-12-21 12:25:00,7.43,7.44,7.42,7.43,47600.0,5.9852,5.9933,5.9772,5.9852,47600.0
2009-12-21 12:30:00,7.43,7.43,7.41,7.42,42800.0,5.9852,5.9852,5.9691,5.9772,42800.0
2009-12-21 12:35:00,7.42,7.43,7.42,7.42,1200.0,5.9772,5.9852,5.9772,5.9772,1200.0
2009-12-21 12:40:00,7.43,7.43,7.43,7.43,13200.0,5.9852,5.9852,5.9852,5.9852,13200.0
2009-12-21 12:45:00,7.43,7.43,7.42,7.42,44400.0,5.9852,5.9852,5.9772,5.9772,44400.0
2009-12-21 12:50:00,7.42,7.43,7.42,7.43,11200.0,5.9772,5.9852,5.9772,5.9852,11200.0
2009-12-21 12:55:00,7.43,7.44,7.43,7.43,12000.0,5.9852,5.9933,5.9852,5.9852,12000.0
2009-12-21 13:00:00,7.44,7.44,7.43,7.44,4800.0,5.9933,5.9933,5.9852,5.9933,4800.0
2009-12-21 13:05:00,7.44,7.44,7.43,7.44,14400.0,5.9933,5.9933,5.9852,5.9933,14400.0
2009-12-21 13:10:00,7.44,7.44,7.43,7.44,11600.0,5.9933,5.9933,5.9852,5.9933,11600.0
2009-12-21 13:15:00,7.44,7.44,7.43,7.43,13600.0,5.9933,5.9933,5.9852,5.9852,13600.0
2009-12-21 13:20:00,7.43,7.44,7.43,7.44,10000.0,5.9852,5.9933,5.9852,5.9933,10000.0
2009-12-21 13:25:00,7.44,7.44,7.44,7.44,2800.0,5.9933,5.9933,5.9933,5.9933,2800.0
2009-12-21 13:30:00,7.44,7.44,7.44,7.44,10000.0,5.9933,5.9933,5.9933,5.9933,10000.0
2009-12-21 13:35:00,7.44,7.44,7.44,7.44,6800.0,5.9933,5.9933,5.9933,5.9933,6800.0
2009-12-21 13:40:00,7.44,7.45,7.44,7.45,9600.0,5.9933,6.0013,5.9933,6.0013,9600.0
2009-12-21 13:45:00,7.45,7.46,7.45,7.46,44800.0,6.0013,6.0094,6.0013,6.0094,44800.0
2009-12-21 13:50:00,7.46,7.46,7.45,7.46,28800.0,6.0094,6.0094,6.0013,6.0094,28800.0
2009-12-21 13:55:00,7.46,7.46,7.45,7.45,44400.0,6.0094,6.0094,6.0013,6.0013,44400.0
2009-12-21 14:00:00,7.45,7.46,7.44,7.44,60000.0,6.0013,6.0094,5.9933,5.9933,60000.0
2009-12-21 14:05:00,7.44,7.46,7.44,7.46,26800.0,5.9933,6.0094,5.9933,6.0094,26800.0
2009-12-21 14:10:00,7.46,7.47,7.45,7.45,51200.0,6.0094,6.0174,6.0013,6.0013,51200.0
2009-12-21 14:15:00,7.45,7.45,7.44,7.44,75200.0,6.0013,6.0013,5.9933,5.9933,75200.0
2009-12-21 14:20:00,7.43,7.44,7.43,7.43,92000.0,5.9852,5.9933,5.9852,5.9852,92000.0
2009-12-21 14:25:00,7.43,7.43,7.42,7.43,21200.0,5.9852,5.9852,5.9772,5.9852,21200.0
2009-12-21 14:30:00,7.42,7.42,7.42,7.42,12400.0,5.9772,5.9772,5.9772,5.9772,12400.0
2009-12-21 14:35:00,7.42,7.43,7.42,7.42,28800.0,5.9772,5.9852,5.9772,5.9772,28800.0
2009-12-21 14:40:00,7.42,7.43,7.42,7.42,28800.0,5.9772,5.9852,5.9772,5.9772,28800.0
2009-12-21 14:45:00,7.42,7.42,7.41,7.41,52000.0,5.9772,5.9772,5.9691,5.9691,52000.0
2009-12-21 14:50:00,7.42,7.42,7.41,7.41,12400.0,5.9772,5.9772,5.9691,5.9691,12400.0
2009-12-21 14:55:00,7.41,7.42,7.41,7.41,120000.0,5.9691,5.9772,5.9691,5.9691,120000.0
2009-12-21 15:00:00,7.41,7.41,7.4,7.4,106000.0,5.9691,5.9691,5.961,5.961,106000.0
2009-12-21 15:05:00,7.4,7.4,7.4,7.4,63600.0,5.961,5.961,5.961,5.961,63600.0
2009-12-21 15:10:00,7.4,7.4,7.39,7.4,48000.0,5.961,5.961,5.953,5.961,48000.0
2009-12-21 15:15:00,7.39,7.4,7.38,7.39,104800.0,5.953,5.961,5.9449,5.953,104800.0
2009-12-21 15:20:00,7.39,7.39,7.39,7.39,63600.0,5.953,5.953,5.953,5.953,63600.0
2009-12-21 15:25:00,7.39,7.39,7.38,7.38,114800.0,5.953,5.953,5.9449,5.9449,114800.0
2009-12-21 15:30:00,7.38,7.41,7.38,7.39,136800.0,5.9449,5.9691,5.9449,5.953,136800.0
2009-12-21 15:35:00,7.39,7.4,7.39,7.4,59200.0,5.953,5.961,5.953,5.961,59200.0
2009-12-21 15:40:00,7.4,7.41,7.4,7.4,50400.0,5.961,5.9691,5.961,5.961,50400.0
2009-12-21 15:45:00,7.4,7.41,7.4,7.41,73600.0,5.961,5.9691,5.961,5.9691,73600.0
2009-12-21 15:50:00,7.41,7.41,7.4,7.41,128800.0,5.9691,5.9691,5.961,5.9691,128800.0
2009-12-21 15:55:00,7.41,7.41,7.4,7.4,146400.0,5.9691,5.9691,5.961,5.961,146400.0
2009-12-22 09:30:00,7.44,7.47,7.41,7.42,76800.0,5.9933,6.0174,5.9691,5.9772,76800.0
2009-12-22 09:35:00,7.42,7.42,7.4,7.41,66800.0,5.9772,5.9772,5.961,5.9691,66800.0
2009-12-22 09:40:00,7.41,7.43,7.39,7.42,50400.0,5.9691,5.9852,5.953,5.9772,50400.0
2009-12-22 09:45:00,7.42,7.42,7.39,7.4,49200.0,5.9772,5.9772,5.953,5.961,49200.0
2009-12-22 09:50:00,7.4,7.41,7.4,7.41,61600.0,5.961,5.9691,5.961,5.9691,61600.0
2009-12-22 09:55:00,7.41,7.41,7.39,7.39,30800.0,5.9691,5.9691,5.953,5.953,30800.0
2009-12-22 10:00:00,7.39,7.42,7.38,7.38,69200.0,5.953,5.9772,5.9449,5.9449,69200.0
2009-12-22 10:05:00,7.38,7.42,7.38,7.42,18000.0,5.9449,5.9772,5.9449,5.9772,18000.0
2009-12-22 10:10:00,7.42,7.43,7.41,7.43,76000.0,5.9772,5.9852,5.9691,5.9852,76000.0
2009-12-22 10:15:00,7.43,7.44,7.43,7.43,66400.0,5.9852,5.9933,5.9852,5.9852,66400.0
2009-12-22 10:20:00,7.43,7.43,7.42,7.43,80800.0,5.9852,5.9852,5.9772,5.9852,80800.0
2009-12-22 10:25:00,7.42,7.44,7.42,7.43,70000.0,5.9772,5.9933,5.9772,5.9852,70000.0
2009-12-22 10:30:00,7.43,7.44,7.43,7.43,99200.0,5.9852,5.9933,5.9852,5.9852,99200.0
2009-12-22 10:35:00,7.43,7.44,7.43,7.43,104400.0,5.9852,5.9933,5.9852,5.9852,104400.0
2009-12-22 10:40:00,7.43,7.43,7.42,7.43,145600.0,5.9852,5.9852,5.9772,5.9852,145600.0
2009-12-22 10:45:00,7.42,7.43,7.42,7.43,135600.0,5.9772,5.9852,5.9772,5.9852,135600.0
2009-12-22 10:50:00,7.43,7.43,7.42,7.42,28800.0,5.9852,5.9852,5.9772,5.9772,28800.0
2009-12-22 10:55:00,7.42,7.42,7.41,7.41,36000.0,5.9772,5.9772,5.9691,5.9691,36000.0
2009-12-22 11:00:00,7.41,7.41,7.4,7.4,47600.0,5.9691,5.9691,5.961,5.961,47600.0
2009-12-22 11:05:00,7.4,7.41,7.4,7.41,36400.0,5.961,5.9691,5.961,5.9691,36400.0
2009-12-22 11:10:00,7.41,7.42,7.41,7.42,11200.0,5.9691,5.9772,5.9691,5.9772,11200.0
2009-12-22 11:15:00,7.42,7.42,7.41,7.41,61600.0,5.9772,5.9772,5.9691,5.9691,61600.0
2009-12-22 11:20:00,7.41,7.41,7.4,7.4,48000.0,5.9691,5.9691,5.961,5.961,48000.0
2009-12-22 11:25:00,7.4,7.41,7.4,7.41,35600.0,5.961,5.9691,5.961,5.9691,35600.0
2009-12-22 11:30:00,7.41,7.41,7.4,7.41,22000.0,5.9691,5.9691,5.961,5.9691,22000.0
2009-12-22 11:35:00,7.41,7.42,7.41,7.42,12000.0,5.9691,5.9772,5.9691,5.9772,12000.0
2009-12-22 11:40:00,7.42,7.42,7.41,7.41,32000.0,5.9772,5.9772,5.9691,5.9691,32000.0
2009-12-22 11:45:00,7.41,7.42,7.41,7.42,95200.0,5.9691,5.9772,5.9691,5.9772,95200.0
2009-12-22 11:50:00,7.42,7.42,7.41,7.42,94400.0,5.9772,5.9772,5.9691,5.9772,94400.0
2009-12-22 11:55:00,7.42,7.42,7.41,7.42,86800.0,5.9772,5.9772,5.9691,5.9772,86800.0
2009-12-22 12:00:00,7.42,7.42,7.41,7.41,67200.0,5.9772,5.9772,5.9691,5.9691,67200.0
2009-12-22 12:05:00,7.41,7.42,7.41,7.41,29200.0,5.9691,5.9772,5.9691,5.9691,29200.0
2009-12-22 12:10:00,7.42,7.42,7.41,7.41,29200.0,5.9772,5.9772,5.9691,5.9691,29200.0
2009-12-22 12:15:00,7.41,7.42,7.41,7.41,64800.0,5.9691,5.9772,5.9691,5.9691,64800.0
2009-12-22 12:20:00,7.41,7.42,7.41,7.41,22000.0,5.9691,5.9772,5.9691,5.9691,22000.0
2009-12-22 12:25:00,7.41,7.42,7.41,7.42,24400.0,5.9691,5.9772,5.9691,5.9772,24400.0
2009-12-22 12:30:00,7.42,7.42,7.41,7.42,43600.0,5.9772,5.9772,5.9691,5.9772,43600.0
2009-12-22 12:35:00,7.42,7.42,7.41,7.42,147600.0,5.9772,5.9772,5.9691,5.9772,147600.0
2009-12-22 12:40:00,7.42,7.42,7.41,7.41,40000.0,5.9772,5.9772,5.9691,5.9691,40000.0
2009-12-22 12:45:00,7.41,7.42,7.41,7.42,65600.0,5.9691,5.9772,5.9691,5.9772,65600.0
2009-12-22 12:50:00,7.42,7.42,7.42,7.42,22400.0,5.9772,5.9772,5.9772,5.9772,22400.0
2009-12-22 12:55:00,7.42,7.42,7.42,7.42,16400.0,5.9772,5.9772,5.9772,5.9772,16400.0
2009-12-22 13:00:00,7.42,7.42,7.42,7.42,29200.0,5.9772,5.9772,5.9772,5.9772,29200.0
2009-12-22 13:05:00,7.42,7.42,7.42,7.42,69600.0,5.9772,5.9772,5.9772,5.9772,69600.0
2009-12-22 13:10:00,7.42,7.43,7.42,7.43,26000.0,5.9772,5.9852,5.9772,5.9852,26000.0
2009-12-22 13:15:00,7.43,7.43,7.42,7.43,16800.0,5.9852,5.9852,5.9772,5.9852,16800.0
2009-12-22 13:20:00,7.43,7.43,7.42,7.43,28000.0,5.9852,5.9852,5.9772,5.9852,28000.0
2009-12-22 13:25:00,7.43,7.43,7.42,7.43,45200.0,5.9852,5.9852,5.9772,5.9852,45200.0
2009-12-22 13:30:00,7.42,7.43,7.42,7.43,14800.0,5.9772,5.9852,5.9772,5.9852,14800.0
2009-12-22 13:35:00,7.43,7.44,7.42,7.43,66000.0,5.9852,5.9933,5.9772,5.9852,66000.0
2009-12-22 13:40:00,7.43,7.44,7.43,7.44,27200.0,5.9852,5.9933,5.9852,5.9933,27200.0
2009-12-22 13:45:00,7.44,7.44,7.42,7.43,63600.0,5.9933,5.9933,5.9772,5.9852,63600.0
2009-12-22 13:50:00,7.42,7.43,7.42,7.42,20400.0,5.9772,5.9852,5.9772,5.9772,20400.0
2009-12-22 13:55:00,7.43,7.43,7.42,7.42,65200.0,5.9852,5.9852,5.9772,5.9772,65200.0
2009-12-22 14:00:00,7.42,7.42,7.42,7.42,17600.0,5.9772,5.9772,5.9772,5.9772,17600.0
2009-12-22 14:05:00,7.42,7.43,7.42,7.43,44800.0,5.9772,5.9852,5.9772,5.9852,44800.0
2009-12-22 14:10:00,7.42,7.43,7.42,7.42,24400.0,5.9772,5.9852,5.9772,5.9772,24400.0
2009-12-22 14:15:00,7.42,7.42,7.42,7.42,62800.0,5.9772,5.9772,5.9772,5.9772,62800.0
2009-12-22 14:20:00,7.42,7.42,7.41,7.41,32800.0,5.9772,5.9772,5.9691,5.9691,32800.0
2009-12-22 14:25:00,7.41,7.42,7.41,7.42,26000.0,5.9691,5.9772,5.9691,5.9772,26000.0
2009-12-22 14:30:00,7.42,7.42,7.42,7.42,25200.0,5.9772,5.9772,5.9772,5.9772,25200.0
2009-12-22 14:35:00,7.42,7.42,7.42,7.42,34800.0,5.9772,5.9772,5.9772,5.9772,34800.0
2009-12-22 14:40:00,7.42,7.42,7.42,7.42,17600.0,5.9772,5.9772,5.9772,5.9772,17600.0
2009-12-22 14:45:00,7.42,7.42,7.41,7.41,38400.0,5.9772,5.9772,5.9691,5.9691,38400.0
2009-12-22 14:50:00,7.41,7.41,7.41,7.41,21600.0,5.9691,5.9691,5.9691,5.9691,21600.0
2009-12-22 14:55:00,7.41,7.42,7.41,7.41,46000.0,5.9691,5.9772,5.9691,5.9691,46000.0
2009-12-22 15:00:00,7.41,7.41,7.41,7.41,19200.0,5.9691,5.9691,5.9691,5.9691,19200.0
2009-12-22 15:05:00,7.41,7.41,7.41,7.41,31600.0,5.9691,5.9691,5.9691,5.9691,31600.0
2009-12-22 15:10:00,7.41,7.41,7.41,7.41,13200.0,5.9691,5.9691,5.9691,5.9691,13200.0
2009-12-22 15:15:00,7.41,7.41,7.4,7.4,89200.0,5.9691,5.9691,5.961,5.961,89200.0
2009-12-22 15:20:00,7.4,7.41,7.4,7.41,23200.0,5.961,5.9691,5.961,5.9691,23200.0
2009-12-22 15:25:00,7.41,7.41,7.41,7.41,28400.0,5.9691,5.9691,5.9691,5.9691,28400.0
2009-12-22 15:30:00,7.41,7.41,7.41,7.41,40000.0,5.9691,5.9691,5.9691,5.9691,40000.0
2009-12-22 15:35:00,7.41,7.42,7.41,7.42,148400.0,5.9691,5.9772,5.9691,5.9772,148400.0
2009-12-22 15:40:00,7.42,7.42,7.42,7.42,79200.0,5.9772,5.9772,5.9772,5.9772,79200.0
2009-12-22 15:45:00,7.42,7.42,7.42,7.42,52400.0,5.9772,5.9772,5.9772,5.9772,52400.0
2009-12-22 15:50:00,7.42,7.42,7.42,7.42,132000.0,5.9772,5.9772,5.9772,5.9772,132000.0
2009-12-22 15:55:00,7.42,7.42,7.42,7.42,226400.0,5.9772,5.9772,5.9772,5.9772,226400.0
2009-12-23 09:30:00,6.72,6.78,6.64,6.64,1415200.0,5.4133,5.4616,5.3488,5.3488,1415200.0
2009-12-23 09:35:00,6.65,6.72,6.64,6.69,1556400.0,5.3569,5.4133,5.3488,5.3891,1556400.0
2009-12-23 09:40:00,6.69,6.7,6.68,6.68,958400.0,5.3891,5.3972,5.3811,5.3811,958400.0
2009-12-23 09:45:00,6.68,6.69,6.65,6.68,728400.0,5.3811,5.3891,5.3569,5.3811,728400.0
2009-12-23 09:50:00,6.68,6.68,6.63,6.64,926000.0,5.3811,5.3811,5.3408,5.3488,926000.0
2009-12-23 09:55:00,6.64,6.68,6.64,6.66,905600.0,5.3488,5.3811,5.3488,5.3649,905600.0
2009-12-23 10:00:00,6.66,6.66,6.63,6.64,708800.0,5.3649,5.3649,5.3408,5.3488,708800.0
2009-12-23 10:05:00,6.64,6.66,6.63,6.64,286800.0,5.3488,5.3649,5.3408,5.3488,286800.0
2009-12-23 10:10:00,6.64,6.64,6.6,6.62,989600.0,5.3488,5.3488,5.3166,5.3327,989600.0
2009-12-23 10:15:00,6.61,6.63,6.61,6.62,462800.0,5.3247,5.3408,5.3247,5.3327,462800.0
2009-12-23 10:20:00,6.62,6.64,6.6,6.61,584800.0,5.3327,5.3488,5.3166,5.3247,584800.0
2009-12-23 10:25:00,6.61,6.63,6.6,6.62,510000.0,5.3247,5.3408,5.3166,5.3327,510000.0
2009-12-23 10:30:00,6.62,6.63,6.6,6.6,280800.0,5.3327,5.3408,5.3166,5.3166,280800.0
2009-12-23 10:35:00,6.6,6.62,6.6,6.61,178800.0,5.3166,5.3327,5.3166,5.3247,178800.0
2009-12-23 10:40:00,6.61,6.61,6.59,6.59,561600.0,5.3247,5.3247,5.3086,5.3086,561600.0
2009-12-23 10:45:00,6.59,6.6,6.56,6.58,682400.0,5.3086,5.3166,5.2844,5.3005,682400.0
2009-12-23 10:50:00,6.58,6.59,6.58,6.59,358000.0,5.3005,5.3086,5.3005,5.3086,358000.0
2009-12-23 10:55:00,6.59,6.6,6.59,6.59,322000.0,5.3086,5.3166,5.3086,5.3086,322000.0
2009-12-23 11:00:00,6.59,6.59,6.58,6.58,151600.0,5.3086,5.3086,5.3005,5.3005,151600.0
2009-12-23 11:05:00,6.58,6.62,6.58,6.62,534800.0,5.3005,5.3327,5.3005,5.3327,534800.0
2009-12-23 11:10:00,6.62,6.63,6.61,6.63,222000.0,5.3327,5.3408,5.3247,5.3408,222000.0
2009-12-23 11:15:00,6.63,6.63,6.62,6.63,203200.0,5.3408,5.3408,5.3327,5.3408,203200.0
2009-12-23 11:20:00,6.62,6.64,6.62,6.64,414800.0,5.3327,5.3488,5.3327,5.3488,414800.0
2009-12-23 11:25:00,6.64,6.66,6.63,6.64,227600.0,5.3488,5.3649,5.3408,5.3488,227600.0
2009-12-23 11:30:00,6.64,6.64,6.6,6.61,305600.0,5.3488,5.3488,5.3166,5.3247,305600.0
2009-12-23 11:35:00,6.62,6.62,6.6,6.61,190000.0,5.3327,5.3327,5.3166,5.3247,190000.0
2009-12-23 11:40:00,6.61,6.61,6.61,6.61,200800.0,5.3247,5.3247,5.3247,5.3247,200800.0
2009-12-23 11:45:00,6.61,6.61,6.61,6.61,250000.0,5.3247,5.3247,5.3247,5.3247,250000.0
2009-12-23 11:50:00,6.61,6.61,6.61,6.61,44800.0,5.3247,5.3247,5.3247,5.3247,44800.0
2009-12-23 11:55:00,6.61,6.61,6.61,6.61,278400.0,5.3247,5.3247,5.3247,5.3247,278400.0
2009-12-23 12:00:00,6.61,6.62,6.61,6.61,195600.0,5.3247,5.3327,5.3247,5.3247,195600.0
2009-12-23 12:05:00,6.62,6.64,6.61,6.62,202000.0,5.3327,5.3488,5.3247,5.3327,202000.0
2009-12-23 12:10:00,6.62,6.63,6.61,6.63,236800.0,5.3327,5.3408,5.3247,5.3408,236800.0
2009-12-23 12:15:00,6.63,6.65,6.63,6.65,158000.0,5.3408,5.3569,5.3408,5.3569,158000.0
2009-12-23 12:20:00,6.65,6.65,6.65,6.65,264000.0,5.3569,5.3569,5.3569,5.3569,264000.0
2009-12-23 12:25:00,6.65,6.66,6.64,6.65,204400.0,5.3569,5.3649,5.3488,5.3569,204400.0
2009-12-23 12:30:00,6.65,6.65,6.64,6.65,3036000.0,5.3569,5.3569,5.3488,5.3569,3036000.0
2009-12-23 12:35:00,6.65,6.65,6.64,6.65,436800.0,5.3569,5.3569,5.3488,5.3569,436800.0
2009-12-23 12:40:00,6.65,6.65,6.62,6.62,98000.0,5.3569,5.3569,5.3327,5.3327,98000.0
2009-12-23 12:45:00,6.62,6.62,6.61,6.61,82800.0,5.3327,5.3327,5.3247,5.3247,82800.0
2009-12-23 12:50:00,6.61,6.62,6.61,6.61,108000.0,5.3247,5.3327,5.3247,5.3247,108000.0
2009-12-23 12:55:00,6.61,6.61,6.6,6.61,136000.0,5.3247,5.3247,5.3166,5.3247,136000.0
2009-12-23 13:00:00,6.61,6.61,6.6,6.6,34800.0,5.3247,5.3247,5.3166,5.3166,34800.0
2009-12-23 13:05:00,6.61,6.61,6.6,6.6,44400.0,5.3247,5.3247,5.3166,5.3166,44400.0
2009-12-23 13:10:00,6.6,6.6,6.6,6.6,44000.0,5.3166,5.3166,5.3166,5.3166,44000.0
2009-12-23 13:15:00,6.6,6.61,6.6,6.61,45200.0,5.3166,5.3247,5.3166,5.3247,45200.0
2009-12-23 13:20:00,6.61,6.63,6.61,6.62,134000.0,5.3247,5.3408,5.3247,5.3327,134000.0
2009-12-23 13:25:00,6.63,6.64,6.62,6.62,131600.0,5.3408,5.3488,5.3327,5.3327,131600.0
2009-12-23 13:30:00,6.62,6.63,6.61,6.61,100800.0,5.3327,5.3408,5.3247,5.3247,100800.0
2009-12-23 13:35:00,6.61,6.61,6.59,6.59,188400.0,5.3247,5.3247,5.3086,5.3086,188400.0
2009-12-23 13:40:00,6.59,6.59,6.58,6.58,252000.0,5.3086,5.3086,5.3005,5.3005,252000.0
2009-12-23 13:45:00,6.58,6.6,6.58,6.59,96000.0,5.3005,5.3166,5.3005,5.3086,96000.0
2009-12-23 13:50:00,6.59,6.59,6.58,6.58,72800.0,5.3086,5.3086,5.3005,5.3005,72800.0
2009-12-23 13:55:00,6.58,6.59,6.58,6.59,86000.0,5.3005,5.3086,5.3005,5.3086,86000.0
2009-12-23 14:00:00,6.59,6.59,6.58,6.58,53600.0,5.3086,5.3086,5.3005,5.3005,53600.0
2009-12-23 14:05:00,6.58,6.58,6.58,6.58,101200.0,5.3005,5.3005,5.3005,5.3005,101200.0
2009-12-23 14:10:00,6.58,6.59,6.58,6.59,96800.0,5.3005,5.3086,5.3005,5.3086,96800.0
2009-12-23 14:15:00,6.59,6.59,6.59,6.59,40400.0,5.3086,5.3086,5.3086,5.3086,40400.0
2009-12-23 14:20:00,6.59,6.59,6.59,6.59,44000.0,5.3086,5.3086,5.3086,5.3086,44000.0
2009-12-23 14:25:00,6.59,6.59,6.59,6.59,50000.0,5.3086,5.3086,5.3086,5.3086,50000.0
2009-12-23 14:30:00,6.59,6.6,6.59,6.6,142800.0,5.3086,5.3166,5.3086,5.3166,142800.0
2009-12-23 14:35:00,6.6,6.6,6.59,6.59,149600.0,5.3166,5.3166,5.3086,5.3086,149600.0
2009-12-23 14:40:00,6.59,6.59,6.59,6.59,34800.0,5.3086,5.3086,5.3086,5.3086,34800.0
2009-12-23 14:45:00,6.59,6.6,6.59,6.59,33200.0,5.3086,5.3166,5.3086,5.3086,33200.0
2009-12-23 14:50:00,6.59,6.59,6.59,6.59,116800.0,5.3086,5.3086,5.3086,5.3086,116800.0
2009-12-23 14:55:00,6.59,6.59,6.59,6.59,49600.0,5.3086,5.3086,5.3086,5.3086,49600.0
2009-12-23 15:00:00,6.59,6.59,6.57,6.57,339600.0,5.3086,5.3086,5.2924,5.2924,339600.0
2009-12-23 15:05:00,6.57,6.58,6.57,6.57,180000.0,5.2924,5.3005,5.2924,5.2924,180000.0
2009-12-23 15:10:00,6.57,6.57,6.57,6.57,42000.0,5.2924,5.2924,5.2924,5.2924,42000.0
2009-12-23 15:15:00,6.57,6.58,6.57,6.58,78800.0,5.2924,5.3005,5.2924,5.3005,78800.0
2009-12-23 15:20:00,6.58,6.58,6.57,6.57,104400.0,5.3005,5.3005,5.2924,5.2924,104400.0
2009-12-23 15:25:00,6.57,6.57,6.57,6.57,115600.0,5.2924,5.2924,5.2924,5.2924,115600.0
2009-12-23 15:30:00,6.57,6.57,6.57,6.57,116800.0,5.2924,5.2924,5.2924,5.2924,116800.0
2009-12-23 15:35:00,6.57,6.58,6.57,6.58,149600.0,5.2924,5.3005,5.2924,5.3005,149600.0
2009-12-23 15:40:00,6.58,6.58,6.58,6.58,123600.0,5.3005,5.3005,5.3005,5.3005,123600.0
2009-12-23 15:45:00,6.58,6.58,6.57,6.57,578400.0,5.3005,5.3005,5.2924,5.2924,578400.0
2009-12-23 15:50:00,6.58,6.59,6.58,6.59,603200.0,5.3005,5.3086,5.3005,5.3086,603200.0
2009-12-23 15:55:00,6.59,6.59,6.56,6.59,1383200.0,5.3086,5.3086,5.2844,5.3086,1383200.0
2009-12-24 09:30:00,6.62,6.63,6.58,6.62,212400.0,5.3327,5.3408,5.3005,5.3327,212400.0
2009-12-24 09:35:00,6.62,6.63,6.59,6.59,51600.0,5.3327,5.3408,5.3086,5.3086,51600.0
2009-12-24 09:40:00,6.59,6.6,6.59,6.59,139600.0,5.3086,5.3166,5.3086,5.3086,139600.0
2009-12-24 09:45:00,6.59,6.59,6.59,6.59,48000.0,5.3086,5.3086,5.3086,5.3086,48000.0
2009-12-24 09:50:00,6.59,6.6,6.59,6.59,69600.0,5.3086,5.3166,5.3086,5.3086,69600.0
2009-12-24 09:55:00,6.59,6.59,6.58,6.58,146000.0,5.3086,5.3086,5.3005,5.3005,146000.0
2009-12-24 10:00:00,6.58,6.59,6.58,6.59,238400.0,5.3005,5.3086,5.3005,5.3086,238400.0
2009-12-24 10:05:00,6.59,6.59,6.58,6.58,124800.0,5.3086,5.3086,5.3005,5.3005,124800.0
2009-12-24 10:10:00,6.58,6.59,6.58,6.59,46800.0,5.3005,5.3086,5.3005,5.3086,46800.0
2009-12-24 10:15:00,6.58,6.59,6.57,6.57,168400.0,5.3005,5.3086,5.2924,5.2924,168400.0
2009-12-24 10:20:00,6.57,6.57,6.55,6.56,155200.0,5.2924,5.2924,5.2763,5.2844,155200.0
2009-12-24 10:25:00,6.56,6.57,6.56,6.57,100000.0,5.2844,5.2924,5.2844,5.2924,100000.0
2009-12-24 10:30:00,6.57,6.58,6.57,6.58,48000.0,5.2924,5.3005,5.2924,5.3005,48000.0
2009-12-24 10:35:00,6.58,6.59,6.58,6.59,63600.0,5.3005,5.3086,5.3005,5.3086,63600.0
2009-12-24 10:40:00,6.59,6.59,6.58,6.59,24000.0,5.3086,5.3086,5.3005,5.3086,24000.0
2009-12-24 10:45:00,6.59,6.59,6.58,6.59,103600.0,5.3086,5.3086,5.3005,5.3086,103600.0
2009-12-24 10:50:00,6.59,6.59,6.59,6.59,25200.0,5.3086,5.3086,5.3086,5.3086,25200.0
2009-12-24 10:55:00,6.59,6.59,6.58,6.59,89600.0,5.3086,5.3086,5.3005,5.3086,89600.0
2009-12-24 11:00:00,6.59,6.59,6.58,6.58,82000.0,5.3086,5.3086,5.3005,5.3005,82000.0
2009-12-24 11:05:00,6.58,6.58,6.58,6.58,27600.0,5.3005,5.3005,5.3005,5.3005,27600.0
2009-12-24 11:10:00,6.58,6.58,6.58,6.58,43600.0,5.3005,5.3005,5.3005,5.3005,43600.0
2009-12-24 11:15:00,6.58,6.58,6.58,6.58,109200.0,5.3005,5.3005,5.3005,5.3005,109200.0
2009-12-24 11:20:00,6.58,6.58,6.57,6.58,215600.0,5.3005,5.3005,5.2924,5.3005,215600.0
2009-12-24 11:25:00,6.58,6.58,6.58,6.58,16400.0,5.3005,5.3005,5.3005,5.3005,16400.0
2009-12-24 11:30:00,6.58,6.58,6.58,6.58,104400.0,5.3005,5.3005,5.3005,5.3005,104400.0
2009-12-24 11:35:00,6.58,6.58,6.58,6.58,31200.0,5.3005,5.3005,5.3005,5.3005,31200.0
2009-12-24 11:40:00,6.58,6.59,6.58,6.58,173600.0,5.3005,5.3086,5.3005,5.3005,173600.0
2009-12-24 11:45:00,6.58,6.59,6.58,6.59,162000.0,5.3005,5.3086,5.3005,5.3086,162000.0
2009-12-24 11:50:00,6.59,6.59,6.59,6.59,45600.0,5.3086,5.3086,5.3086,5.3086,45600.0
2009-12-24 11:55:00,6.59,6.59,6.58,6.59,84800.0,5.3086,5.3086,5.3005,5.3086,84800.0
2009-12-24 12:00:00,6.59,6.59,6.58,6.59,35200.0,5.3086,5.3086,5.3005,5.3086,35200.0
2009-12-24 12:05:00,6.59,6.59,6.58,6.59,54400.0,5.3086,5.3086,5.3005,5.3086,54400.0
2009-12-24 12:10:00,6.59,6.59,6.58,6.58,153600.0,5.3086,5.3086,5.3005,5.3005,153600.0
2009-12-24 12:15:00,6.58,6.59,6.58,6.59,122400.0,5.3005,5.3086,5.3005,5.3086,122400.0
2009-12-24 12:20:00,6.58,6.59,6.58,6.58,238400.0,5.3005,5.3086,5.3005,5.3005,238400.0
2009-12-24 12:25:00,6.58,6.58,6.58,6.58,57600.0,5.3005,5.3005,5.3005,5.3005,57600.0
2009-12-24 12:30:00,6.58,6.58,6.58,6.58,18000.0,5.3005,5.3005,5.3005,5.3005,18000.0
2009-12-24 12:35:00,6.58,6.58,6.58,6.58,44400.0,5.3005,5.3005,5.3005,5.3005,44400.0
2009-12-24 12:40:00,6.58,6.58,6.57,6.58,114800.0,5.3005,5.3005,5.2924,5.3005,114800.0
2009-12-24 12:45:00,6.58,6.58,6.58,6.58,187200.0,5.3005,5.3005,5.3005,5.3005,187200.0
2009-12-24 12:50:00,6.58,6.59,6.58,6.59,67600.0,5.3005,5.3086,5.3005,5.3086,67600.0
2009-12-24 12:55:00,6.59,6.59,6.58,6.59,232400.0,5.3086,5.3086,5.3005,5.3086,232400.0
2009-12-28 09:30:00,6.61,6.68,6.58,6.6,82000.0,5.3247,5.3811,5.3005,5.3166,82000.0
2009-12-28 09:35:00,6.6,6.6,6.59,6.6,85600.0,5.3166,5.3166,5.3086,5.3166,85600.0
2009-12-28 09:40:00,6.6,6.6,6.59,6.59,66800.0,5.3166,5.3166,5.3086,5.3086,66800.0
2009-12-28 09:45:00,6.59,6.6,6.57,6.57,144000.0,5.3086,5.3166,5.2924,5.2924,144000.0
2009-12-28 09:50:00,6.57,6.57,6.55,6.55,108800.0,5.2924,5.2924,5.2763,5.2763,108800.0
2009-12-28 09:55:00,6.56,6.56,6.54,6.54,82800.0,5.2844,5.2844,5.2683,5.2683,82800.0
2009-12-28 10:00:00,6.54,6.55,6.54,6.54,120400.0,5.2683,5.2763,5.2683,5.2683,120400.0
2009-12-28 10:05:00,6.54,6.54,6.54,6.54,118400.0,5.2683,5.2683,5.2683,5.2683,118400.0
2009-12-28 10:10:00,6.54,6.54,6.53,6.53,127200.0,5.2683,5.2683,5.2602,5.2602,127200.0
2009-12-28 10:15:00,6.53,6.53,6.51,6.52,283600.0,5.2602,5.2602,5.2441,5.2522,283600.0
2009-12-28 10:20:00,6.52,6.53,6.51,6.53,160400.0,5.2522,5.2602,5.2441,5.2602,160400.0
2009-12-28 10:25:00,6.53,6.54,6.53,6.53,66400.0,5.2602,5.2683,5.2602,5.2602,66400.0
2009-12-28 10:30:00,6.53,6.53,6.53,6.53,27200.0,5.2602,5.2602,5.2602,5.2602,27200.0
2009-12-28 10:35:00,6.53,6.53,6.53,6.53,23200.0,5.2602,5.2602,5.2602,5.2602,23200.0
2009-12-28 10:40:00,6.53,6.53,6.53,6.53,113600.0,5.2602,5.2602,5.2602,5.2602,113600.0
2009-12-28 10:45:00,6.53,6.53,6.52,6.53,107200.0,5.2602,5.2602,5.2522,5.2602,107200.0
2009-12-28 10:50:00,6.53,6.54,6.53,6.54,39600.0,5.2602,5.2683,5.2602,5.2683,39600.0
2009-12-28 10:55:00,6.54,6.54,6.54,6.54,58800.0,5.2683,5.2683,5.2683,5.2683,58800.0
2009-12-28 11:00:00,6.54,6.54,6.54,6.54,46000.0,5.2683,5.2683,5.2683,5.2683,46000.0
2009-12-28 11:05:00,6.54,6.54,6.54,6.54,62000.0,5.2683,5.2683,5.2683,5.2683,62000.0
2009-12-28 11:10:00,6.54,6.56,6.54,6.55,226400.0,5.2683,5.2844,5.2683,5.2763,226400.0
2009-12-28 11:15:00,6.55,6.55,6.55,6.55,4400.0,5.2763,5.2763,5.2763,5.2763,4400.0
2009-12-28 11:20:00,6.55,6.55,6.55,6.55,11200.0,5.2763,5.2763,5.2763,5.2763,11200.0
2009-12-28 11:25:00,6.55,6.55,6.55,6.55,12800.0,5.2763,5.2763,5.2763,5.2763,12800.0
2009-12-28 11:30:00,6.55,6.55,6.55,6.55,16800.0,5.2763,5.2763,5.2763,5.2763,16800.0
2009-12-28 11:35:00,6.55,6.56,6.55,6.56,35200.0,5.2763,5.2844,5.2763,5.2844,35200.0
2009-12-28 11:40:00,6.56,6.56,6.56,6.56,10000.0,5.2844,5.2844,5.2844,5.2844,10000.0
2009-12-28 11:45:00,6.56,6.56,6.56,6.56,13600.0,5.2844,5.2844,5.2844,5.2844,13600.0
2009-12-28 11:50:00,6.56,6.56,6.56,6.56,11200.0,5.2844,5.2844,5.2844,5.2844,11200.0
2009-12-28 11:55:00,6.56,6.56,6.55,6.56,52800.0,5.2844,5.2844,5.2763,5.2844,52800.0
2009-12-28 12:00:00,6.56,6.57,6.56,6.57,54400.0,5.2844,5.2924,5.2844,5.2924,54400.0
2009-12-28 12:05:00,6.56,6.57,6.56,6.56,14800.0,5.2844,5.2924,5.2844,5.2844,14800.0
2009-12-28 12:10:00,6.56,6.57,6.56,6.57,14400.0,5.2844,5.2924,5.2844,5.2924,14400.0
2009-12-28 12:15:00,6.57,6.57,6.56,6.57,41200.0,5.2924,5.2924,5.2844,5.2924,41200.0
2009-12-28 12:20:00,6.57,6.57,6.57,6.57,14400.0,5.2924,5.2924,5.2924,5.2924,14400.0
2009-12-28 12:25:00,6.57,6.57,6.57,6.57,27200.0,5.2924,5.2924,5.2924,5.2924,27200.0
2009-12-28 12:30:00,6.57,6.57,6.57,6.57,21600.0,5.2924,5.2924,5.2924,5.2924,21600.0
2009-12-28 12:35:00,6.57,6.57,6.57,6.57,12800.0,5.2924,5.2924,5.2924,5.2924,12800.0
2009-12-28 12:40:00,6.57,6.57,6.57,6.57,16800.0,5.2924,5.2924,5.2924,5.2924,16800.0
2009-12-28 12:45:00,6.57,6.57,6.57,6.57,7600.0,5.2924,5.2924,5.2924,5.2924,7600.0
2009-12-28 12:50:00,6.57,6.57,6.57,6.57,29600.0,5.2924,5.2924,5.2924,5.2924,29600.0
2009-12-28 12:55:00,6.57,6.57,6.57,6.57,11200.0,5.2924,5.2924,5.2924,5.2924,11200.0
2009-12-28 13:00:00,6.57,6.57,6.57,6.57,10400.0,5.2924,5.2924,5.2924,5.2924,10400.0
2009-12-28 13:05:00,6.57,6.57,6.56,6.57,146800.0,5.2924,5.2924,5.2844,5.2924,146800.0
2009-12-28 13:10:00,6.57,6.57,6.53,6.53,200000.0,5.2924,5.2924,5.2602,5.2602,200000.0
2009-12-28 13:15:00,6.53,6.53,6.53,6.53,117600.0,5.2602,5.2602,5.2602,5.2602,117600.0
2009-12-28 13:20:00,6.53,6.53,6.53,6.53,8000.0,5.2602,5.2602,5.2602,5.2602,8000.0
2009-12-28 13:25:00,6.53,6.53,6.53,6.53,23200.0,5.2602,5.2602,5.2602,5.2602,23200.0
2009-12-28 13:30:00,6.53,6.54,6.53,6.54,56400.0,5.2602,5.2683,5.2602,5.2683,56400.0
2009-12-28 13:35:00,6.54,6.54,6.53,6.53,62800.0,5.2683,5.2683,5.2602,5.2602,62800.0
2009-12-28 13:40:00,6.53,6.54,6.53,6.54,44000.0,5.2602,5.2683,5.2602,5.2683,44000.0
2009-12-28 13:45:00,6.54,6.54,6.54,6.54,5200.0,5.2683,5.2683,5.2683,5.2683,5200.0
2009-12-28 13:50:00,6.54,6.54,6.54,6.54,10400.0,5.2683,5.2683,5.2683,5.2683,10400.0
2009-12-28 13:55:00,6.54,6.54,6.54,6.54,69600.0,5.2683,5.2683,5.2683,5.2683,69600.0
2009-12-28 14:00:00,6.54,6.54,6.54,6.54,111600.0,5.2683,5.2683,5.2683,5.2683,111600.0
2009-12-28 14:05:00,6.53,6.53,6.52,6.52,38800.0,5.2602,5.2602,5.2522,5.2522,38800.0
2009-12-28 14:10:00,6.52,6.53,6.51,6.53,145600.0,5.2522,5.2602,5.2441,5.2602,145600.0
2009-12-28 14:15:00,6.53,6.53,6.52,6.52,34000.0,5.2602,5.2602,5.2522,5.2522,34000.0
2009-12-28 14:20:00,6.52,6.52,6.51,6.52,62400.0,5.2522,5.2522,5.2441,5.2522,62400.0
2009-12-28 14:25:00,6.51,6.51,6.5,6.51,73600.0,5.2441,5.2441,5.2361,5.2441,73600.0
2009-12-28 14:30:00,6.51,6.52,6.51,6.51,67200.0,5.2441,5.2522,5.2441,5.2441,67200.0
2009-12-28 14:35:00,6.51,6.51,6.5,6.5,133200.0,5.2441,5.2441,5.2361,5.2361,133200.0
2009-12-28 14:40:00,6.5,6.51,6.5,6.51,37200.0,5.2361,5.2441,5.2361,5.2441,37200.0
2009-12-28 14:45:00,6.51,6.51,6.51,6.51,53600.0,5.2441,5.2441,5.2441,5.2441,53600.0
2009-12-28 14:50:00,6.51,6.52,6.51,6.52,93200.0,5.2441,5.2522,5.2441,5.2522,93200.0
2009-12-28 14:55:00,6.52,6.52,6.52,6.52,25200.0,5.2522,5.2522,5.2522,5.2522,25200.0
2009-12-28 15:00:00,6.52,6.53,6.51,6.51,96800.0,5.2522,5.2602,5.2441,5.2441,96800.0
2009-12-28 15:05:00,6.51,6.52,6.51,6.51,60800.0,5.2441,5.2522,5.2441,5.2441,60800.0
2009-12-28 15:10:00,6.52,6.52,6.51,6.51,62000.0,5.2522,5.2522,5.2441,5.2441,62000.0
2009-12-28 15:15:00,6.51,6.51,6.51,6.51,41200.0,5.2441,5.2441,5.2441,5.2441,41200.0
2009-12-28 15:20:00,6.51,6.51,6.51,6.51,38000.0,5.2441,5.2441,5.2441,5.2441,38000.0
2009-12-28 15:25:00,6.51,6.51,6.5,6.51,248400.0,5.2441,5.2441,5.2361,5.2441,248400.0
2009-12-28 15:30:00,6.51,6.52,6.51,6.51,235200.0,5.2441,5.2522,5.2441,5.2441,235200.0
2009-12-28 15:35:00,6.51,6.51,6.51,6.51,110000.0,5.2441,5.2441,5.2441,5.2441,110000.0
2009-12-28 15:40:00,6.51,6.51,6.51,6.51,60400.0,5.2441,5.2441,5.2441,5.2441,60400.0
2009-12-28 15:45:00,6.51,6.53,6.51,6.53,309600.0,5.2441,5.2602,5.2441,5.2602,309600.0
2009-12-28 15:50:00,6.53,6.53,6.52,6.53,360800.0,5.2602,5.2602,5.2522,5.2602,360800.0
2009-12-28 15:55:00,6.53,6.53,6.53,6.53,338400.0,5.2602,5.2602,5.2602,5.2602,338400.0
2009-12-29 09:30:00,6.52,6.53,6.51,6.52,58400.0,5.2522,5.2602,5.2441,5.2522,58400.0
2009-12-29 09:35:00,6.53,6.54,6.52,6.53,54000.0,5.2602,5.2683,5.2522,5.2602,54000.0
2009-12-29 09:40:00,6.53,6.54,6.53,6.54,52000.0,5.2602,5.2683,5.2602,5.2683,52000.0
2009-12-29 09:45:00,6.54,6.55,6.54,6.55,55200.0,5.2683,5.2763,5.2683,5.2763,55200.0
2009-12-29 09:50:00,6.55,6.56,6.55,6.55,38400.0,5.2763,5.2844,5.2763,5.2763,38400.0
2009-12-29 09:55:00,6.55,6.55,6.55,6.55,23600.0,5.2763,5.2763,5.2763,5.2763,23600.0
2009-12-29 10:00:00,6.55,6.55,6.54,6.55,67200.0,5.2763,5.2763,5.2683,5.2763,67200.0
2009-12-29 10:05:00,6.55,6.55,6.55,6.55,31600.0,5.2763,5.2763,5.2763,5.2763,31600.0
2009-12-29 10:10:00,6.55,6.57,6.55,6.57,62400.0,5.2763,5.2924,5.2763,5.2924,62400.0
2009-12-29 10:15:00,6.57,6.59,6.57,6.59,64800.0,5.2924,5.3086,5.2924,5.3086,64800.0
2009-12-29 10:20:00,6.58,6.59,6.58,6.58,48400.0,5.3005,5.3086,5.3005,5.3005,48400.0
2009-12-29 10:25:00,6.58,6.58,6.57,6.58,83600.0,5.3005,5.3005,5.2924,5.3005,83600.0
2009-12-29 10:30:00,6.58,6.59,6.58,6.58,44000.0,5.3005,5.3086,5.3005,5.3005,44000.0
2009-12-29 10:35:00,6.58,6.58,6.58,6.58,27600.0,5.3005,5.3005,5.3005,5.3005,27600.0
2009-12-29 10:40:00,6.58,6.58,6.58,6.58,17200.0,5.3005,5.3005,5.3005,5.3005,17200.0
2009-12-29 10:45:00,6.58,6.6,6.58,6.59,154400.0,5.3005,5.3166,5.3005,5.3086,154400.0
2009-12-29 10:50:00,6.59,6.6,6.59,6.6,76400.0,5.3086,5.3166,5.3086,5.3166,76400.0
2009-12-29 10:55:00,6.6,6.6,6.6,6.6,54800.0,5.3166,5.3166,5.3166,5.3166,54800.0
2009-12-29 11:00:00,6.6,6.6,6.58,6.58,122000.0,5.3166,5.3166,5.3005,5.3005,122000.0
2009-12-29 11:05:00,6.58,6.58,6.58,6.58,38400.0,5.3005,5.3005,5.3005,5.3005,38400.0
2009-12-29 11:10:00,6.58,6.58,6.58,6.58,59200.0,5.3005,5.3005,5.3005,5.3005,59200.0
2009-12-29 11:15:00,6.58,6.58,6.57,6.57,57600.0,5.3005,5.3005,5.2924,5.2924,57600.0
2009-12-29 11:20:00,6.57,6.58,6.57,6.58,41200.0,5.2924,5.3005,5.2924,5.3005,41200.0
2009-12-29 11:25:00,6.57,6.58,6.57,6.58,6400.0,5.2924,5.3005,5.2924,5.3005,6400.0
2009-12-29 11:30:00,6.58,6.58,6.57,6.58,28000.0,5.3005,5.3005,5.2924,5.3005,28000.0
2009-12-29 11:35:00,6.58,6.58,6.57,6.58,37600.0,5.3005,5.3005,5.2924,5.3005,37600.0
2009-12-29 11:40:00,6.57,6.58,6.57,6.58,51600.0,5.2924,5.3005,5.2924,5.3005,51600.0
2009-12-29 11:45:00,6.58,6.58,6.56,6.57,152800.0,5.3005,5.3005,5.2844,5.2924,152800.0
2009-12-29 11:50:00,6.57,6.57,6.56,6.56,33600.0,5.2924,5.2924,5.2844,5.2844,33600.0
2009-12-29 11:55:00,6.56,6.57,6.56,6.57,33600.0,5.2844,5.2924,5.2844,5.2924,33600.0
2009-12-29 12:00:00,6.57,6.57,6.57,6.57,22800.0,5.2924,5.2924,5.2924,5.2924,22800.0
2009-12-29 12:05:00,6.57,6.57,6.57,6.57,13200.0,5.2924,5.2924,5.2924,5.2924,13200.0
2009-12-29 12:10:00,6.57,6.57,6.57,6.57,11200.0,5.2924,5.2924,5.2924,5.2924,11200.0
2009-12-29 12:15:00,6.57,6.57,6.57,6.57,6000.0,5.2924,5.2924,5.2924,5.2924,6000.0
2009-12-29 12:20:00,6.57,6.57,6.57,6.57,40800.0,5.2924,5.2924,5.2924,5.2924,40800.0
2009-12-29 12:25:00,6.57,6.57,6.57,6.57,6400.0,5.2924,5.2924,5.2924,5.2924,6400.0
2009-12-29 12:30:00,6.57,6.57,6.56,6.56,123200.0,5.2924,5.2924,5.2844,5.2844,123200.0
2009-12-29 12:35:00,6.56,6.56,6.55,6.55,37200.0,5.2844,5.2844,5.2763,5.2763,37200.0
2009-12-29 12:40:00,6.55,6.56,6.55,6.56,31200.0,5.2763,5.2844,5.2763,5.2844,31200.0
2009-12-29 12:45:00,6.56,6.56,6.56,6.56,13600.0,5.2844,5.2844,5.2844,5.2844,13600.0
2009-12-29 12:50:00,6.56,6.57,6.56,6.56,36400.0,5.2844,5.2924,5.2844,5.2844,36400.0
2009-12-29 12:55:00,6.56,6.57,6.56,6.56,34000.0,5.2844,5.2924,5.2844,5.2844,34000.0
2009-12-29 13:00:00,6.56,6.56,6.56,6.56,19600.0,5.2844,5.2844,5.2844,5.2844,19600.0
2009-12-29 13:05:00,6.56,6.56,6.56,6.56,6000.0,5.2844,5.2844,5.2844,5.2844,6000.0
2009-12-29 13:10:00,6.56,6.56,6.56,6.56,1600.0,5.2844,5.2844,5.2844,5.2844,1600.0
2009-12-29 13:15:00,6.56,6.56,6.56,6.56,5200.0,5.2844,5.2844,5.2844,5.2844,5200.0
2009-12-29 13:20:00,6.56,6.56,6.56,6.56,5600.0,5.2844,5.2844,5.2844,5.2844,5600.0
2009-12-29 13:25:00,6.56,6.56,6.56,6.56,32800.0,5.2844,5.2844,5.2844,5.2844,32800.0
2009-12-29 13:30:00,6.56,6.56,6.56,6.56,11600.0,5.2844,5.2844,5.2844,5.2844,11600.0
2009-12-29 13:35:00,6.56,6.56,6.56,6.56,38400.0,5.2844,5.2844,5.2844,5.2844,38400.0
2009-12-29 13:40:00,6.56,6.56,6.56,6.56,32400.0,5.2844,5.2844,5.2844,5.2844,32400.0
2009-12-29 13:45:00,6.56,6.56,6.56,6.56,34400.0,5.2844,5.2844,5.2844,5.2844,34400.0
2009-12-29 13:50:00,6.56,6.56,6.56,6.56,6400.0,5.2844,5.2844,5.2844,5.2844,6400.0
2009-12-29 13:55:00,6.56,6.56,6.56,6.56,30000.0,5.2844,5.2844,5.2844,5.2844,30000.0
2009-12-29 14:00:00,6.56,6.56,6.56,6.56,33200.0,5.2844,5.2844,5.2844,5.2844,33200.0
2009-12-29 14:05:00,6.56,6.57,6.56,6.56,62400.0,5.2844,5.2924,5.2844,5.2844,62400.0
2009-12-29 14:10:00,6.56,6.56,6.56,6.56,18400.0,5.2844,5.2844,5.2844,5.2844,18400.0
2009-12-29 14:15:00,6.56,6.56,6.56,6.56,24800.0,5.2844,5.2844,5.2844,5.2844,24800.0
2009-12-29 14:20:00,6.56,6.56,6.55,6.55,109600.0,5.2844,5.2844,5.2763,5.2763,109600.0
2009-12-29 14:25:00,6.55,6.56,6.55,6.55,42400.0,5.2763,5.2844,5.2763,5.2763,42400.0
2009-12-29 14:30:00,6.55,6.55,6.55,6.55,62400.0,5.2763,5.2763,5.2763,5.2763,62400.0
2009-12-29 14:35:00,6.55,6.55,6.55,6.55,14800.0,5.2763,5.2763,5.2763,5.2763,14800.0
2009-12-29 14:40:00,6.55,6.55,6.55,6.55,9600.0,5.2763,5.2763,5.2763,5.2763,9600.0
2009-12-29 14:45:00,6.55,6.55,6.55,6.55,30400.0,5.2763,5.2763,5.2763,5.2763,30400.0
2009-12-29 14:50:00,6.55,6.55,6.55,6.55,48800.0,5.2763,5.2763,5.2763,5.2763,48800.0
2009-12-29 14:55:00,6.55,6.55,6.55,6.55,10800.0,5.2763,5.2763,5.2763,5.2763,10800.0
2009-12-29 15:00:00,6.55,6.56,6.55,6.55,108000.0,5.2763,5.2844,5.2763,5.2763,108000.0
2009-12-29 15:05:00,6.55,6.55,6.55,6.55,3600.0,5.2763,5.2763,5.2763,5.2763,3600.0
2009-12-29 15:10:00,6.55,6.55,6.55,6.55,34000.0,5.2763,5.2763,5.2763,5.2763,34000.0
2009-12-29 15:15:00,6.55,6.56,6.55,6.55,133600.0,5.2763,5.2844,5.2763,5.2763,133600.0
2009-12-29 15:20:00,6.56,6.56,6.55,6.56,62800.0,5.2844,5.2844,5.2763,5.2844,62800.0
2009-12-29 15:25:00,6.56,6.56,6.56,6.56,42400.0,5.2844,5.2844,5.2844,5.2844,42400.0
2009-12-29 15:30:00,6.56,6.56,6.56,6.56,26800.0,5.2844,5.2844,5.2844,5.2844,26800.0
2009-12-29 15:35:00,6.56,6.56,6.56,6.56,64800.0,5.2844,5.2844,5.2844,5.2844,64800.0
2009-12-29 15:40:00,6.56,6.57,6.56,6.56,56000.0,5.2844,5.2924,5.2844,5.2844,56000.0
2009-12-29 15:45:00,6.56,6.57,6.56,6.57,38400.0,5.2844,5.2924,5.2844,5.2924,38400.0
2009-12-29 15:50:00,6.57,6.57,6.56,6.57,121600.0,5.2924,5.2924,5.2844,5.2924,121600.0
2009-12-29 15:55:00,6.57,6.58,6.57,6.57,514800.0,5.2924,5.3005,5.2924,5.2924,514800.0
2009-12-30 09:30:00,6.61,6.62,6.57,6.59,75200.0,5.3247,5.3327,5.2924,5.3086,75200.0
2009-12-30 09:35:00,6.59,6.59,6.58,6.59,32800.0,5.3086,5.3086,5.3005,5.3086,32800.0
2009-12-30 09:40:00,6.59,6.6,6.58,6.58,98400.0,5.3086,5.3166,5.3005,5.3005,98400.0
2009-12-30 09:45:00,6.58,6.6,6.58,6.6,39600.0,5.3005,5.3166,5.3005,5.3166,39600.0
2009-12-30 09:50:00,6.6,6.6,6.59,6.59,52000.0,5.3166,5.3166,5.3086,5.3086,52000.0
2009-12-30 09:55:00,6.6,6.6,6.59,6.6,48400.0,5.3166,5.3166,5.3086,5.3166,48400.0
2009-12-30 10:00:00,6.6,6.6,6.59,6.6,31600.0,5.3166,5.3166,5.3086,5.3166,31600.0
2009-12-30 10:05:00,6.6,6.6,6.59,6.59,34000.0,5.3166,5.3166,5.3086,5.3086,34000.0
2009-12-30 10:10:00,6.59,6.59,6.57,6.57,85200.0,5.3086,5.3086,5.2924,5.2924,85200.0
2009-12-30 10:15:00,6.57,6.58,6.57,6.58,16800.0,5.2924,5.3005,5.2924,5.3005,16800.0
2009-12-30 10:20:00,6.58,6.59,6.58,6.59,29200.0,5.3005,5.3086,5.3005,5.3086,29200.0
2009-12-30 10:25:00,6.59,6.59,6.59,6.59,26400.0,5.3086,5.3086,5.3086,5.3086,26400.0
2009-12-30 10:30:00,6.59,6.59,6.58,6.58,26800.0,5.3086,5.3086,5.3005,5.3005,26800.0
2009-12-30 10:35:00,6.59,6.59,6.57,6.57,40800.0,5.3086,5.3086,5.2924,5.2924,40800.0
2009-12-30 10:40:00,6.57,6.57,6.57,6.57,30000.0,5.2924,5.2924,5.2924,5.2924,30000.0
2009-12-30 10:45:00,6.57,6.57,6.57,6.57,18400.0,5.2924,5.2924,5.2924,5.2924,18400.0
2009-12-30 10:50:00,6.57,6.57,6.55,6.55,184400.0,5.2924,5.2924,5.2763,5.2763,184400.0
2009-12-30 10:55:00,6.55,6.55,6.55,6.55,3600.0,5.2763,5.2763,5.2763,5.2763,3600.0
2009-12-30 11:00:00,6.55,6.56,6.55,6.56,12800.0,5.2763,5.2844,5.2763,5.2844,12800.0
2009-12-30 11:05:00,6.56,6.56,6.56,6.56,8400.0,5.2844,5.2844,5.2844,5.2844,8400.0
2009-12-30 11:10:00,6.56,6.57,6.56,6.57,24000.0,5.2844,5.2924,5.2844,5.2924,24000.0
2009-12-30 11:15:00,6.57,6.57,6.56,6.56,20800.0,5.2924,5.2924,5.2844,5.2844,20800.0
2009-12-30 11:20:00,6.56,6.56,6.56,6.56,14400.0,5.2844,5.2844,5.2844,5.2844,14400.0
2009-12-30 11:25:00,6.56,6.56,6.55,6.55,18000.0,5.2844,5.2844,5.2763,5.2763,18000.0
2009-12-30 11:30:00,6.55,6.56,6.55,6.55,25600.0,5.2763,5.2844,5.2763,5.2763,25600.0
2009-12-30 11:35:00,6.56,6.56,6.55,6.55,66800.0,5.2844,5.2844,5.2763,5.2763,66800.0
2009-12-30 11:40:00,6.55,6.55,6.55,6.55,7200.0,5.2763,5.2763,5.2763,5.2763,7200.0
2009-12-30 11:45:00,6.55,6.56,6.55,6.56,14800.0,5.2763,5.2844,5.2763,5.2844,14800.0
2009-12-30 11:50:00,6.56,6.57,6.56,6.57,24800.0,5.2844,5.2924,5.2844,5.2924,24800.0
2009-12-30 11:55:00,6.57,6.57,6.56,6.56,26800.0,5.2924,5.2924,5.2844,5.2844,26800.0
2009-12-30 12:00:00,6.56,6.58,6.56,6.58,18400.0,5.2844,5.3005,5.2844,5.3005,18400.0
2009-12-30 12:05:00,6.58,6.58,6.58,6.58,6800.0,5.3005,5.3005,5.3005,5.3005,6800.0
2009-12-30 12:10:00,6.58,6.58,6.57,6.57,39600.0,5.3005,5.3005,5.2924,5.2924,39600.0
2009-12-30 12:15:00,6.57,6.57,6.56,6.56,17600.0,5.2924,5.2924,5.2844,5.2844,17600.0
2009-12-30 12:20:00,6.56,6.57,6.56,6.57,18000.0,5.2844,5.2924,5.2844,5.2924,18000.0
2009-12-30 12:25:00,6.57,6.57,6.57,6.57,14000.0,5.2924,5.2924,5.2924,5.2924,14000.0
2009-12-30 12:30:00,6.57,6.58,6.57,6.58,17600.0,5.2924,5.3005,5.2924,5.3005,17600.0
2009-12-30 12:35:00,6.57,6.57,6.57,6.57,20800.0,5.2924,5.2924,5.2924,5.2924,20800.0
2009-12-30 12:40:00,6.56,6.57,6.56,6.56,13200.0,5.2844,5.2924,5.2844,5.2844,13200.0
2009-12-30 12:45:00,6.56,6.56,6.56,6.56,14400.0,5.2844,5.2844,5.2844,5.2844,14400.0
2009-12-30 12:50:00,6.56,6.56,6.56,6.56,7200.0,5.2844,5.2844,5.2844,5.2844,7200.0
2009-12-30 12:55:00,6.56,6.56,6.56,6.56,9200.0,5.2844,5.2844,5.2844,5.2844,9200.0
2009-12-30 13:00:00,6.56,6.57,6.56,6.57,21200.0,5.2844,5.2924,5.2844,5.2924,21200.0
2009-12-30 13:05:00,6.57,6.57,6.56,6.56,20000.0,5.2924,5.2924,5.2844,5.2844,20000.0
2009-12-30 13:10:00,6.56,6.56,6.55,6.56,41600.0,5.2844,5.2844,5.2763,5.2844,41600.0
2009-12-30 13:15:00,6.56,6.57,6.55,6.56,74000.0,5.2844,5.2924,5.2763,5.2844,74000.0
2009-12-30 13:20:00,6.56,6.56,6.56,6.56,12800.0,5.2844,5.2844,5.2844,5.2844,12800.0
2009-12-30 13:25:00,6.55,6.56,6.55,6.55,4800.0,5.2763,5.2844,5.2763,5.2763,4800.0
2009-12-30 13:30:00,6.56,6.56,6.55,6.55,26000.0,5.2844,5.2844,5.2763,5.2763,26000.0
2009-12-30 13:35:00,6.55,6.55,6.55,6.55,6800.0,5.2763,5.2763,5.2763,5.2763,6800.0
2009-12-30 13:40:00,6.55,6.56,6.55,6.55,10400.0,5.2763,5.2844,5.2763,5.2763,10400.0
2009-12-30 13:45:00,6.55,6.56,6.55,6.56,51200.0,5.2763,5.2844,5.2763,5.2844,51200.0
2009-12-30 13:50:00,6.56,6.56,6.55,6.55,35600.0,5.2844,5.2844,5.2763,5.2763,35600.0
2009-12-30 13:55:00,6.55,6.55,6.55,6.55,21200.0,5.2763,5.2763,5.2763,5.2763,21200.0
2009-12-30 14:00:00,6.55,6.55,6.54,6.54,24400.0,5.2763,5.2763,5.2683,5.2683,24400.0
2009-12-30 14:05:00,6.55,6.55,6.54,6.55,38000.0,5.2763,5.2763,5.2683,5.2763,38000.0
2009-12-30 14:10:00,6.55,6.55,6.54,6.54,63600.0,5.2763,5.2763,5.2683,5.2683,63600.0
2009-12-30 14:15:00,6.54,6.54,6.54,6.54,46800.0,5.2683,5.2683,5.2683,5.2683,46800.0
2009-12-30 14:20:00,6.54,6.54,6.53,6.53,64000.0,5.2683,5.2683,5.2602,5.2602,64000.0
2009-12-30 14:25:00,6.54,6.54,6.52,6.53,83600.0,5.2683,5.2683,5.2522,5.2602,83600.0
2009-12-30 14:30:00,6.53,6.53,6.53,6.53,24800.0,5.2602,5.2602,5.2602,5.2602,24800.0
2009-12-30 14:35:00,6.53,6.54,6.53,6.54,19200.0,5.2602,5.2683,5.2602,5.2683,19200.0
2009-12-30 14:40:00,6.54,6.54,6.54,6.54,13200.0,5.2683,5.2683,5.2683,5.2683,13200.0
2009-12-30 14:45:00,6.54,6.54,6.54,6.54,18400.0,5.2683,5.2683,5.2683,5.2683,18400.0
2009-12-30 14:50:00,6.54,6.54,6.54,6.54,18000.0,5.2683,5.2683,5.2683,5.2683,18000.0
2009-12-30 14:55:00,6.54,6.54,6.54,6.54,30800.0,5.2683,5.2683,5.2683,5.2683,30800.0
2009-12-30 15:00:00,6.54,6.55,6.54,6.54,36000.0,5.2683,5.2763,5.2683,5.2683,36000.0
2009-12-30 15:05:00,6.54,6.54,6.54,6.54,26400.0,5.2683,5.2683,5.2683,5.2683,26400.0
2009-12-30 15:10:00,6.54,6.55,6.54,6.55,56800.0,5.2683,5.2763,5.2683,5.2763,56800.0
2009-12-30 15:15:00,6.54,6.55,6.53,6.53,38400.0,5.2683,5.2763,5.2602,5.2602,38400.0
2009-12-30 15:20:00,6.54,6.54,6.53,6.54,29600.0,5.2683,5.2683,5.2602,5.2683,29600.0
2009-12-30 15:25:00,6.53,6.54,6.53,6.54,43600.0,5.2602,5.2683,5.2602,5.2683,43600.0
2009-12-30 15:30:00,6.54,6.55,6.54,6.55,50800.0,5.2683,5.2763,5.2683,5.2763,50800.0
2009-12-30 15:35:00,6.55,6.55,6.54,6.54,108000.0,5.2763,5.2763,5.2683,5.2683,108000.0
2009-12-30 15:40:00,6.53,6.54,6.53,6.53,111200.0,5.2602,5.2683,5.2602,5.2602,111200.0
2009-12-30 15:45:00,6.53,6.54,6.53,6.54,150400.0,5.2602,5.2683,5.2602,5.2683,150400.0
2009-12-30 15:50:00,6.54,6.54,6.54,6.54,118000.0,5.2683,5.2683,5.2683,5.2683,118000.0
2009-12-30 15:55:00,6.54,6.55,6.54,6.55,176800.0,5.2683,5.2763,5.2683,5.2763,176800.0
2009-12-31 09:30:00,6.56,6.57,6.53,6.56,62000.0,5.2844,5.2924,5.2602,5.2844,62000.0
2009-12-31 09:35:00,6.56,6.56,6.53,6.53,20800.0,5.2844,5.2844,5.2602,5.2602,20800.0
2009-12-31 09:40:00,6.53,6.54,6.52,6.53,23200.0,5.2602,5.2683,5.2522,5.2602,23200.0
2009-12-31 09:45:00,6.53,6.55,6.53,6.55,22000.0,5.2602,5.2763,5.2602,5.2763,22000.0
2009-12-31 09:50:00,6.55,6.56,6.55,6.56,11600.0,5.2763,5.2844,5.2763,5.2844,11600.0
2009-12-31 09:55:00,6.56,6.56,6.54,6.55,20400.0,5.2844,5.2844,5.2683,5.2763,20400.0
2009-12-31 10:00:00,6.55,6.56,6.55,6.56,6400.0,5.2763,5.2844,5.2763,5.2844,6400.0
2009-12-31 10:05:00,6.55,6.56,6.55,6.56,8800.0,5.2763,5.2844,5.2763,5.2844,8800.0
2009-12-31 10:10:00,6.57,6.57,6.55,6.56,21600.0,5.2924,5.2924,5.2763,5.2844,21600.0
2009-12-31 10:15:00,6.56,6.56,6.54,6.54,22400.0,5.2844,5.2844,5.2683,5.2683,22400.0
2009-12-31 10:20:00,6.54,6.54,6.53,6.54,9600.0,5.2683,5.2683,5.2602,5.2683,9600.0
2009-12-31 10:25:00,6.53,6.54,6.53,6.54,13200.0,5.2602,5.2683,5.2602,5.2683,13200.0
2009-12-31 10:30:00,6.54,6.55,6.54,6.55,16400.0,5.2683,5.2763,5.2683,5.2763,16400.0
2009-12-31 10:35:00,6.55,6.56,6.55,6.55,12400.0,5.2763,5.2844,5.2763,5.2763,12400.0
2009-12-31 10:40:00,6.56,6.56,6.55,6.56,15600.0,5.2844,5.2844,5.2763,5.2844,15600.0
2009-12-31 10:45:00,6.56,6.56,6.56,6.56,4000.0,5.2844,5.2844,5.2844,5.2844,4000.0
2009-12-31 10:50:00,6.56,6.56,6.56,6.56,6400.0,5.2844,5.2844,5.2844,5.2844,6400.0
2009-12-31 10:55:00,6.56,6.56,6.56,6.56,7200.0,5.2844,5.2844,5.2844,5.2844,7200.0
2009-12-31 11:00:00,6.56,6.56,6.56,6.56,16000.0,5.2844,5.2844,5.2844,5.2844,16000.0
2009-12-31 11:05:00,6.56,6.56,6.55,6.55,20000.0,5.2844,5.2844,5.2763,5.2763,20000.0
2009-12-31 11:10:00,6.55,6.55,6.54,6.54,21200.0,5.2763,5.2763,5.2683,5.2683,21200.0
2009-12-31 11:15:00,6.55,6.55,6.54,6.54,15600.0,5.2763,5.2763,5.2683,5.2683,15600.0
2009-12-31 11:20:00,6.54,6.54,6.54,6.54,11200.0,5.2683,5.2683,5.2683,5.2683,11200.0
2009-12-31 11:25:00,6.54,6.54,6.54,6.54,20000.0,5.2683,5.2683,5.2683,5.2683,20000.0
2009-12-31 11:30:00,6.55,6.55,6.54,6.54,15200.0,5.2763,5.2763,5.2683,5.2683,15200.0
2009-12-31 11:35:00,6.54,6.55,6.54,6.55,6800.0,5.2683,5.2763,5.2683,5.2763,6800.0
2009-12-31 11:40:00,6.55,6.55,6.55,6.55,3600.0,5.2763,5.2763,5.2763,5.2763,3600.0
2009-12-31 11:45:00,6.55,6.55,6.55,6.55,28800.0,5.2763,5.2763,5.2763,5.2763,28800.0
2009-12-31 11:50:00,6.56,6.56,6.56,6.56,2400.0,5.2844,5.2844,5.2844,5.2844,2400.0
2009-12-31 11:55:00,6.55,6.56,6.55,6.56,8800.0,5.2763,5.2844,5.2763,5.2844,8800.0
2009-12-31 12:00:00,6.56,6.56,6.55,6.55,24800.0,5.2844,5.2844,5.2763,5.2763,24800.0
2009-12-31 12:05:00,6.55,6.55,6.55,6.55,7200.0,5.2763,5.2763,5.2763,5.2763,7200.0
2009-12-31 12:10:00,6.55,6.55,6.55,6.55,5600.0,5.2763,5.2763,5.2763,5.2763,5600.0
2009-12-31 12:15:00,6.55,6.55,6.55,6.55,10400.0,5.2763,5.2763,5.2763,5.2763,10400.0
2009-12-31 12:20:00,6.55,6.55,6.55,6.55,4800.0,5.2763,5.2763,5.2763,5.2763,4800.0
2009-12-31 12:25:00,6.55,6.55,6.55,6.55,7600.0,5.2763,5.2763,5.2763,5.2763,7600.0
2009-12-31 12:30:00,6.55,6.55,6.55,6.55,6400.0,5.2763,5.2763,5.2763,5.2763,6400.0
2009-12-31 12:35:00,6.55,6.55,6.55,6.55,6800.0,5.2763,5.2763,5.2763,5.2763,6800.0
2009-12-31 12:40:00,6.55,6.55,6.55,6.55,3200.0,5.2763,5.2763,5.2763,5.2763,3200.0
2009-12-31 12:45:00,6.55,6.56,6.55,6.56,17600.0,5.2763,5.2844,5.2763,5.2844,17600.0
2009-12-31 12:50:00,6.55,6.56,6.55,6.56,5600.0,5.2763,5.2844,5.2763,5.2844,5600.0
2009-12-31 12:55:00,6.56,6.56,6.55,6.56,12400.0,5.2844,5.2844,5.2763,5.2844,12400.0
2009-12-31 13:00:00,6.55,6.56,6.55,6.56,4000.0,5.2763,5.2844,5.2763,5.2844,4000.0
2009-12-31 13:05:00,6.55,6.56,6.55,6.56,12400.0,5.2763,5.2844,5.2763,5.2844,12400.0
2009-12-31 13:10:00,6.56,6.56,6.56,6.56,4400.0,5.2844,5.2844,5.2844,5.2844,4400.0
2009-12-31 13:15:00,6.56,6.56,6.56,6.56,24800.0,5.2844,5.2844,5.2844,5.2844,24800.0
2009-12-31 13:20:00,6.56,6.56,6.56,6.56,6800.0,5.2844,5.2844,5.2844,5.2844,6800.0
2009-12-31 13:25:00,6.56,6.56,6.56,6.56,6000.0,5.2844,5.2844,5.2844,5.2844,6000.0
2009-12-31 13:30:00,6.56,6.56,6.56,6.56,4800.0,5.2844,5.2844,5.2844,5.2844,4800.0
2009-12-31 13:35:00,6.56,6.56,6.56,6.56,12800.0,5.2844,5.2844,5.2844,5.2844,12800.0
2009-12-31 13:40:00,6.56,6.56,6.56,6.56,4000.0,5.2844,5.2844,5.2844,5.2844,4000.0
2009-12-31 13:45:00,6.56,6.56,6.56,6.56,5200.0,5.2844,5.2844,5.2844,5.2844,5200.0
2009-12-31 13:50:00,6.56,6.56,6.56,6.56,10800.0,5.2844,5.2844,5.2844,5.2844,10800.0
2009-12-31 13:55:00,6.56,6.56,6.56,6.56,46800.0,5.2844,5.2844,5.2844,5.2844,46800.0
2009-12-31 14:00:00,6.56,6.56,6.56,6.56,13600.0,5.2844,5.2844,5.2844,5.2844,13600.0
2009-12-31 14:05:00,6.56,6.56,6.56,6.56,8000.0,5.2844,5.2844,5.2844,5.2844,8000.0
2009-12-31 14:10:00,6.56,6.56,6.56,6.56,27600.0,5.2844,5.2844,5.2844,5.2844,27600.0
2009-12-31 14:15:00,6.56,6.56,6.56,6.56,15600.0,5.2844,5.2844,5.2844,5.2844,15600.0
2009-12-31 14:20:00,6.56,6.56,6.56,6.56,8800.0,5.2844,5.2844,5.2844,5.2844,8800.0
2009-12-31 14:25:00,6.56,6.56,6.56,6.56,12000.0,5.2844,5.2844,5.2844,5.2844,12000.0
2009-12-31 14:30:00,6.56,6.56,6.56,6.56,18400.0,5.2844,5.2844,5.2844,5.2844,18400.0
2009-12-31 14:35:00,6.56,6.56,6.56,6.56,7200.0,5.2844,5.2844,5.2844,5.2844,7200.0
2009-12-31 14:40:00,6.56,6.56,6.56,6.56,18400.0,5.2844,5.2844,5.2844,5.2844,18400.0
2009-12-31 14:45:00,6.56,6.56,6.56,6.56,39200.0,5.2844,5.2844,5.2844,5.2844,39200.0
2009-12-31 14:50:00,6.56,6.56,6.56,6.56,22000.0,5.2844,5.2844,5.2844,5.2844,22000.0
2009-12-31 14:55:00,6.56,6.56,6.56,6.56,25200.0,5.2844,5.2844,5.2844,5.2844,25200.0
2009-12-31 15:00:00,6.56,6.56,6.56,6.56,31200.0,5.2844,5.2844,5.2844,5.2844,31200.0
2009-12-31 15:05:00,6.56,6.56,6.56,6.56,24400.0,5.2844,5.2844,5.2844,5.2844,24400.0
2009-12-31 15:10:00,6.56,6.56,6.56,6.56,20400.0,5.2844,5.2844,5.2844,5.2844,20400.0
2009-12-31 15:15:00,6.56,6.56,6.56,6.56,9600.0,5.2844,5.2844,5.2844,5.2844,9600.0
2009-12-31 15:20:00,6.56,6.56,6.56,6.56,11600.0,5.2844,5.2844,5.2844,5.2844,11600.0
2009-12-31 15:25:00,6.56,6.56,6.55,6.56,112000.0,5.2844,5.2844,5.2763,5.2844,112000.0
2009-12-31 15:30:00,6.56,6.56,6.56,6.56,37200.0,5.2844,5.2844,5.2844,5.2844,37200.0
2009-12-31 15:35:00,6.56,6.56,6.55,6.56,111200.0,5.2844,5.2844,5.2763,5.2844,111200.0
2009-12-31 15:40:00,6.56,6.56,6.55,6.55,69600.0,5.2844,5.2844,5.2763,5.2763,69600.0
2009-12-31 15:45:00,6.55,6.55,6.53,6.53,212000.0,5.2763,5.2763,5.2602,5.2602,212000.0
2009-12-31 15:50:00,6.53,6.53,6.52,6.52,186400.0,5.2602,5.2602,5.2522,5.2522,186400.0
2009-12-31 15:55:00,6.52,6.53,6.52,6.52,337600.0,5.2522,5.2602,5.2522,5.2522,337600.0
2010-01-04 09:30:00,6.56,6.58,6.55,6.56,89200.0,5.2844,5.3005,5.2763,5.2844,89200.0
2010-01-04 09:35:00,6.56,6.58,6.56,6.58,37600.0,5.2844,5.3005,5.2844,5.3005,37600.0
2010-01-04 09:40:00,6.58,6.58,6.56,6.56,65600.0,5.3005,5.3005,5.2844,5.2844,65600.0
2010-01-04 09:45:00,6.56,6.58,6.56,6.56,45600.0,5.2844,5.3005,5.2844,5.2844,45600.0
2010-01-04 09:50:00,6.56,6.56,6.53,6.53,35200.0,5.2844,5.2844,5.2602,5.2602,35200.0
2010-01-04 09:55:00,6.54,6.55,6.53,6.55,143200.0,5.2683,5.2763,5.2602,5.2763,143200.0
2010-01-04 10:00:00,6.55,6.57,6.54,6.55,111200.0,5.2763,5.2924,5.2683,5.2763,111200.0
2010-01-04 10:05:00,6.55,6.55,6.54,6.55,38000.0,5.2763,5.2763,5.2683,5.2763,38000.0
2010-01-04 10:10:00,6.55,6.55,6.53,6.53,17200.0,5.2763,5.2763,5.2602,5.2602,17200.0
2010-01-04 10:15:00,6.53,6.54,6.53,6.54,38800.0,5.2602,5.2683,5.2602,5.2683,38800.0
2010-01-04 10:20:00,6.54,6.55,6.54,6.55,15600.0,5.2683,5.2763,5.2683,5.2763,15600.0
2010-01-04 10:25:00,6.55,6.57,6.55,6.57,32000.0,5.2763,5.2924,5.2763,5.2924,32000.0
2010-01-04 10:30:00,6.57,6.58,6.57,6.58,27200.0,5.2924,5.3005,5.2924,5.3005,27200.0
2010-01-04 10:35:00,6.57,6.59,6.57,6.58,26800.0,5.2924,5.3086,5.2924,5.3005,26800.0
2010-01-04 10:40:00,6.58,6.59,6.58,6.59,21200.0,5.3005,5.3086,5.3005,5.3086,21200.0
2010-01-04 10:45:00,6.59,6.59,6.58,6.58,38400.0,5.3086,5.3086,5.3005,5.3005,38400.0
2010-01-04 10:50:00,6.58,6.59,6.58,6.59,21600.0,5.3005,5.3086,5.3005,5.3086,21600.0
2010-01-04 10:55:00,6.59,6.59,6.58,6.58,15600.0,5.3086,5.3086,5.3005,5.3005,15600.0
2010-01-04 11:00:00,6.58,6.59,6.58,6.59,38400.0,5.3005,5.3086,5.3005,5.3086,38400.0
2010-01-04 11:05:00,6.59,6.59,6.58,6.59,21600.0,5.3086,5.3086,5.3005,5.3086,21600.0
2010-01-04 11:10:00,6.59,6.59,6.58,6.58,18000.0,5.3086,5.3086,5.3005,5.3005,18000.0
2010-01-04 11:15:00,6.58,6.58,6.58,6.58,25200.0,5.3005,5.3005,5.3005,5.3005,25200.0
2010-01-04 11:20:00,6.58,6.58,6.58,6.58,25600.0,5.3005,5.3005,5.3005,5.3005,25600.0
2010-01-04 11:25:00,6.58,6.58,6.58,6.58,14000.0,5.3005,5.3005,5.3005,5.3005,14000.0
2010-01-04 11:30:00,6.58,6.58,6.58,6.58,14000.0,5.3005,5.3005,5.3005,5.3005,14000.0
2010-01-04 11:35:00,6.58,6.59,6.58,6.59,40400.0,5.3005,5.3086,5.3005,5.3086,40400.0
2010-01-04 11:40:00,6.59,6.59,6.59,6.59,26400.0,5.3086,5.3086,5.3086,5.3086,26400.0
2010-01-04 11:45:00,6.59,6.6,6.59,6.6,101200.0,5.3086,5.3166,5.3086,5.3166,101200.0
2010-01-04 11:50:00,6.59,6.6,6.59,6.6,48800.0,5.3086,5.3166,5.3086,5.3166,48800.0
2010-01-04 11:55:00,6.59,6.6,6.59,6.6,13600.0,5.3086,5.3166,5.3086,5.3166,13600.0
2010-01-04 12:00:00,6.6,6.6,6.59,6.59,5600.0,5.3166,5.3166,5.3086,5.3086,5600.0
2010-01-04 12:05:00,6.6,6.6,6.59,6.59,37200.0,5.3166,5.3166,5.3086,5.3086,37200.0
2010-01-04 12:10:00,6.59,6.59,6.59,6.59,7200.0,5.3086,5.3086,5.3086,5.3086,7200.0
2010-01-04 12:15:00,6.59,6.6,6.59,6.59,26800.0,5.3086,5.3166,5.3086,5.3086,26800.0
2010-01-04 12:20:00,6.6,6.6,6.59,6.6,18800.0,5.3166,5.3166,5.3086,5.3166,18800.0
2010-01-04 12:25:00,6.6,6.6,6.6,6.6,17200.0,5.3166,5.3166,5.3166,5.3166,17200.0
2010-01-04 12:30:00,6.6,6.6,6.6,6.6,18000.0,5.3166,5.3166,5.3166,5.3166,18000.0
2010-01-04 12:35:00,6.6,6.6,6.59,6.6,32000.0,5.3166,5.3166,5.3086,5.3166,32000.0
2010-01-04 12:40:00,6.59,6.59,6.59,6.59,18800.0,5.3086,5.3086,5.3086,5.3086,18800.0
2010-01-04 12:45:00,6.59,6.59,6.59,6.59,2400.0,5.3086,5.3086,5.3086,5.3086,2400.0
2010-01-04 12:50:00,6.59,6.59,6.59,6.59,11200.0,5.3086,5.3086,5.3086,5.3086,11200.0
2010-01-04 12:55:00,6.59,6.61,6.59,6.61,100800.0,5.3086,5.3247,5.3086,5.3247,100800.0
2010-01-04 13:00:00,6.61,6.62,6.61,6.62,179200.0,5.3247,5.3327,5.3247,5.3327,179200.0
2010-01-04 13:05:00,6.62,6.62,6.62,6.62,21600.0,5.3327,5.3327,5.3327,5.3327,21600.0
2010-01-04 13:10:00,6.62,6.63,6.62,6.63,70000.0,5.3327,5.3408,5.3327,5.3408,70000.0
2010-01-04 13:15:00,6.63,6.63,6.62,6.63,73200.0,5.3408,5.3408,5.3327,5.3408,73200.0
2010-01-04 13:20:00,6.63,6.63,6.63,6.63,8000.0,5.3408,5.3408,5.3408,5.3408,8000.0
2010-01-04 13:25:00,6.63,6.63,6.63,6.63,9200.0,5.3408,5.3408,5.3408,5.3408,9200.0
2010-01-04 13:30:00,6.63,6.63,6.62,6.62,33200.0,5.3408,5.3408,5.3327,5.3327,33200.0
2010-01-04 13:35:00,6.62,6.62,6.61,6.61,18000.0,5.3327,5.3327,5.3247,5.3247,18000.0
2010-01-04 13:40:00,6.61,6.62,6.61,6.61,54000.0,5.3247,5.3327,5.3247,5.3247,54000.0
2010-01-04 13:45:00,6.61,6.62,6.61,6.62,43600.0,5.3247,5.3327,5.3247,5.3327,43600.0
2010-01-04 13:50:00,6.62,6.62,6.6,6.6,33600.0,5.3327,5.3327,5.3166,5.3166,33600.0
2010-01-04 13:55:00,6.6,6.62,6.6,6.61,161600.0,5.3166,5.3327,5.3166,5.3247,161600.0
2010-01-04 14:00:00,6.61,6.61,6.6,6.6,23600.0,5.3247,5.3247,5.3166,5.3166,23600.0
2010-01-04 14:05:00,6.6,6.61,6.6,6.61,71200.0,5.3166,5.3247,5.3166,5.3247,71200.0
2010-01-04 14:10:00,6.61,6.61,6.61,6.61,12000.0,5.3247,5.3247,5.3247,5.3247,12000.0
2010-01-04 14:15:00,6.61,6.61,6.6,6.6,44800.0,5.3247,5.3247,5.3166,5.3166,44800.0
2010-01-04 14:20:00,6.6,6.6,6.6,6.6,16400.0,5.3166,5.3166,5.3166,5.3166,16400.0
2010-01-04 14:25:00,6.6,6.6,6.59,6.59,14000.0,5.3166,5.3166,5.3086,5.3086,14000.0
2010-01-04 14:30:00,6.59,6.6,6.59,6.6,27200.0,5.3086,5.3166,5.3086,5.3166,27200.0
2010-01-04 14:35:00,6.6,6.6,6.59,6.59,22800.0,5.3166,5.3166,5.3086,5.3086,22800.0
2010-01-04 14:40:00,6.59,6.6,6.59,6.6,72800.0,5.3086,5.3166,5.3086,5.3166,72800.0
2010-01-04 14:45:00,6.59,6.6,6.59,6.6,23600.0,5.3086,5.3166,5.3086,5.3166,23600.0
2010-01-04 14:50:00,6.6,6.6,6.59,6.59,46400.0,5.3166,5.3166,5.3086,5.3086,46400.0
2010-01-04 14:55:00,6.59,6.59,6.59,6.59,23200.0,5.3086,5.3086,5.3086,5.3086,23200.0
2010-01-04 15:00:00,6.59,6.59,6.59,6.59,48400.0,5.3086,5.3086,5.3086,5.3086,48400.0
2010-01-04 15:05:00,6.59,6.59,6.59,6.59,49600.0,5.3086,5.3086,5.3086,5.3086,49600.0
2010-01-04 15:10:00,6.59,6.59,6.59,6.59,29600.0,5.3086,5.3086,5.3086,5.3086,29600.0
2010-01-04 15:15:00,6.59,6.59,6.58,6.59,82400.0,5.3086,5.3086,5.3005,5.3086,82400.0
2010-01-04 15:20:00,6.58,6.59,6.58,6.58,13600.0,5.3005,5.3086,5.3005,5.3005,13600.0
2010-01-04 15:25:00,6.58,6.59,6.58,6.58,60000.0,5.3005,5.3086,5.3005,5.3005,60000.0
2010-01-04 15:30:00,6.58,6.58,6.57,6.57,41600.0,5.3005,5.3005,5.2924,5.2924,41600.0
2010-01-04 15:35:00,6.57,6.58,6.57,6.58,46800.0,5.2924,5.3005,5.2924,5.3005,46800.0
2010-01-04 15:40:00,6.58,6.58,6.57,6.58,98800.0,5.3005,5.3005,5.2924,5.3005,98800.0
2010-01-04 15:45:00,6.58,6.59,6.58,6.58,177200.0,5.3005,5.3086,5.3005,5.3005,177200.0
2010-01-04 15:50:00,6.58,6.6,6.58,6.6,304000.0,5.3005,5.3166,5.3005,5.3166,304000.0
2010-01-04 15:55:00,6.6,6.6,6.59,6.6,247200.0,5.3166,5.3166,5.3086,5.3166,247200.0
2010-01-05 09:30:00,6.56,6.59,6.56,6.58,44800.0,5.2844,5.3086,5.2844,5.3005,44800.0
2010-01-05 09:35:00,6.58,6.58,6.56,6.57,18800.0,5.3005,5.3005,5.2844,5.2924,18800.0
2010-01-05 09:40:00,6.57,6.57,6.56,6.56,30400.0,5.2924,5.2924,5.2844,5.2844,30400.0
2010-01-05 09:45:00,6.56,6.59,6.56,6.58,91600.0,5.2844,5.3086,5.2844,5.3005,91600.0
2010-01-05 09:50:00,6.58,6.58,6.57,6.58,46000.0,5.3005,5.3005,5.2924,5.3005,46000.0
2010-01-05 09:55:00,6.57,6.58,6.56,6.56,51600.0,5.2924,5.3005,5.2844,5.2844,51600.0
2010-01-05 10:00:00,6.56,6.58,6.55,6.58,107200.0,5.2844,5.3005,5.2763,5.3005,107200.0
2010-01-05 10:05:00,6.58,6.58,6.57,6.57,44400.0,5.3005,5.3005,5.2924,5.2924,44400.0
2010-01-05 10:10:00,6.57,6.58,6.57,6.58,54800.0,5.2924,5.3005,5.2924,5.3005,54800.0
2010-01-05 10:15:00,6.57,6.58,6.56,6.57,35600.0,5.2924,5.3005,5.2844,5.2924,35600.0
2010-01-05 10:20:00,6.57,6.57,6.56,6.56,79200.0,5.2924,5.2924,5.2844,5.2844,79200.0
2010-01-05 10:25:00,6.57,6.57,6.56,6.57,84400.0,5.2924,5.2924,5.2844,5.2924,84400.0
2010-01-05 10:30:00,6.56,6.56,6.55,6.56,68800.0,5.2844,5.2844,5.2763,5.2844,68800.0
2010-01-05 10:35:00,6.56,6.56,6.55,6.55,60800.0,5.2844,5.2844,5.2763,5.2763,60800.0
2010-01-05 10:40:00,6.55,6.56,6.55,6.56,70800.0,5.2763,5.2844,5.2763,5.2844,70800.0
2010-01-05 10:45:00,6.56,6.56,6.54,6.55,60000.0,5.2844,5.2844,5.2683,5.2763,60000.0
2010-01-05 10:50:00,6.55,6.56,6.55,6.56,58400.0,5.2763,5.2844,5.2763,5.2844,58400.0
2010-01-05 10:55:00,6.55,6.57,6.55,6.57,48000.0,5.2763,5.2924,5.2763,5.2924,48000.0
2010-01-05 11:00:00,6.56,6.57,6.56,6.57,68800.0,5.2844,5.2924,5.2844,5.2924,68800.0
2010-01-05 11:05:00,6.57,6.57,6.56,6.56,54400.0,5.2924,5.2924,5.2844,5.2844,54400.0
2010-01-05 11:10:00,6.56,6.56,6.56,6.56,90400.0,5.2844,5.2844,5.2844,5.2844,90400.0
2010-01-05 11:15:00,6.56,6.57,6.56,6.56,110400.0,5.2844,5.2924,5.2844,5.2844,110400.0
2010-01-05 11:20:00,6.56,6.56,6.55,6.55,47200.0,5.2844,5.2844,5.2763,5.2763,47200.0
2010-01-05 11:25:00,6.55,6.57,6.55,6.56,94000.0,5.2763,5.2924,5.2763,5.2844,94000.0
2010-01-05 11:30:00,6.56,6.57,6.56,6.56,40400.0,5.2844,5.2924,5.2844,5.2844,40400.0
2010-01-05 11:35:00,6.56,6.57,6.56,6.56,35200.0,5.2844,5.2924,5.2844,5.2844,35200.0
2010-01-05 11:40:00,6.56,6.57,6.56,6.57,122400.0,5.2844,5.2924,5.2844,5.2924,122400.0
2010-01-05 11:45:00,6.57,6.57,6.56,6.56,44800.0,5.2924,5.2924,5.2844,5.2844,44800.0
2010-01-05 11:50:00,6.56,6.57,6.56,6.56,178400.0,5.2844,5.2924,5.2844,5.2844,178400.0
2010-01-05 11:55:00,6.56,6.56,6.55,6.56,194000.0,5.2844,5.2844,5.2763,5.2844,194000.0
2010-01-05 12:00:00,6.56,6.56,6.55,6.56,58400.0,5.2844,5.2844,5.2763,5.2844,58400.0
2010-01-05 12:05:00,6.56,6.57,6.56,6.56,54400.0,5.2844,5.2924,5.2844,5.2844,54400.0
2010-01-05 12:10:00,6.56,6.57,6.56,6.57,54000.0,5.2844,5.2924,5.2844,5.2924,54000.0
2010-01-05 12:15:00,6.57,6.57,6.56,6.56,11200.0,5.2924,5.2924,5.2844,5.2844,11200.0
2010-01-05 12:20:00,6.56,6.57,6.56,6.56,59200.0,5.2844,5.2924,5.2844,5.2844,59200.0
2010-01-05 12:25:00,6.56,6.57,6.56,6.56,90000.0,5.2844,5.2924,5.2844,5.2844,90000.0
2010-01-05 12:30:00,6.56,6.57,6.56,6.56,58400.0,5.2844,5.2924,5.2844,5.2844,58400.0
2010-01-05 12:35:00,6.56,6.57,6.56,6.56,16400.0,5.2844,5.2924,5.2844,5.2844,16400.0
2010-01-05 12:40:00,6.56,6.57,6.56,6.56,71600.0,5.2844,5.2924,5.2844,5.2844,71600.0
2010-01-05 12:45:00,6.56,6.56,6.56,6.56,74000.0,5.2844,5.2844,5.2844,5.2844,74000.0
2010-01-05 12:50:00,6.56,6.56,6.55,6.56,90400.0,5.2844,5.2844,5.2763,5.2844,90400.0
2010-01-05 12:55:00,6.56,6.56,6.56,6.56,17600.0,5.2844,5.2844,5.2844,5.2844,17600.0
2010-01-05 13:00:00,6.56,6.56,6.56,6.56,46800.0,5.2844,5.2844,5.2844,5.2844,46800.0
2010-01-05 13:05:00,6.56,6.56,6.56,6.56,75600.0,5.2844,5.2844,5.2844,5.2844,75600.0
2010-01-05 13:10:00,6.56,6.56,6.56,6.56,19200.0,5.2844,5.2844,5.2844,5.2844,19200.0
2010-01-05 13:15:00,6.56,6.56,6.55,6.55,427600.0,5.2844,5.2844,5.2763,5.2763,427600.0
2010-01-05 13:20:00,6.55,6.55,6.55,6.55,46800.0,5.2763,5.2763,5.2763,5.2763,46800.0
2010-01-05 13:25:00,6.55,6.55,6.54,6.55,155200.0,5.2763,5.2763,5.2683,5.2763,155200.0
2010-01-05 13:30:00,6.55,6.55,6.54,6.54,44800.0,5.2763,5.2763,5.2683,5.2683,44800.0
2010-01-05 13:35:00,6.54,6.54,6.54,6.54,66800.0,5.2683,5.2683,5.2683,5.2683,66800.0
2010-01-05 13:40:00,6.54,6.55,6.54,6.54,20800.0,5.2683,5.2763,5.2683,5.2683,20800.0
2010-01-05 13:45:00,6.54,6.55,6.54,6.54,56400.0,5.2683,5.2763,5.2683,5.2683,56400.0
2010-01-05 13:50:00,6.54,6.54,6.54,6.54,58800.0,5.2683,5.2683,5.2683,5.2683,58800.0
2010-01-05 13:55:00,6.54,6.55,6.54,6.55,44000.0,5.2683,5.2763,5.2683,5.2763,44000.0
2010-01-05 14:00:00,6.54,6.55,6.54,6.54,32400.0,5.2683,5.2763,5.2683,5.2683,32400.0
2010-01-05 14:05:00,6.54,6.54,6.54,6.54,73600.0,5.2683,5.2683,5.2683,5.2683,73600.0
2010-01-05 14:10:00,6.54,6.55,6.54,6.55,27600.0,5.2683,5.2763,5.2683,5.2763,27600.0
2010-01-05 14:15:00,6.54,6.55,6.54,6.55,108800.0,5.2683,5.2763,5.2683,5.2763,108800.0
2010-01-05 14:20:00,6.55,6.56,6.55,6.56,92800.0,5.2763,5.2844,5.2763,5.2844,92800.0
2010-01-05 14:25:00,6.56,6.56,6.56,6.56,18400.0,5.2844,5.2844,5.2844,5.2844,18400.0
2010-01-05 14:30:00,6.56,6.56,6.56,6.56,8800.0,5.2844,5.2844,5.2844,5.2844,8800.0
2010-01-05 14:35:00,6.56,6.56,6.56,6.56,11200.0,5.2844,5.2844,5.2844,5.2844,11200.0
2010-01-05 14:40:00,6.56,6.56,6.56,6.56,12000.0,5.2844,5.2844,5.2844,5.2844,12000.0
2010-01-05 14:45:00,6.56,6.56,6.56,6.56,50800.0,5.2844,5.2844,5.2844,5.2844,50800.0
2010-01-05 14:50:00,6.56,6.56,6.56,6.56,90400.0,5.2844,5.2844,5.2844,5.2844,90400.0
2010-01-05 14:55:00,6.56,6.56,6.56,6.56,24800.0,5.2844,5.2844,5.2844,5.2844,24800.0
2010-01-05 15:00:00,6.56,6.57,6.56,6.57,31600.0,5.2844,5.2924,5.2844,5.2924,31600.0
2010-01-05 15:05:00,6.57,6.57,6.56,6.56,38000.0,5.2924,5.2924,5.2844,5.2844,38000.0
2010-01-05 15:10:00,6.56,6.57,6.56,6.56,17200.0,5.2844,5.2924,5.2844,5.2844,17200.0
2010-01-05 15:15:00,6.56,6.57,6.56,6.57,21600.0,5.2844,5.2924,5.2844,5.2924,21600.0
2010-01-05 15:20:00,6.57,6.57,6.56,6.56,55600.0,5.2924,5.2924,5.2844,5.2844,55600.0
2010-01-05 15:25:00,6.56,6.57,6.56,6.57,135600.0,5.2844,5.2924,5.2844,5.2924,135600.0
2010-01-05 15:30:00,6.57,6.59,6.57,6.58,66000.0,5.2924,5.3086,5.2924,5.3005,66000.0
2010-01-05 15:35:00,6.58,6.58,6.57,6.57,57200.0,5.3005,5.3005,5.2924,5.2924,57200.0
2010-01-05 15:40:00,6.57,6.58,6.57,6.57,67200.0,5.2924,5.3005,5.2924,5.2924,67200.0
2010-01-05 15:45:00,6.57,6.58,6.57,6.58,62000.0,5.2924,5.3005,5.2924,5.3005,62000.0
2010-01-05 15:50:00,6.58,6.59,6.58,6.58,120800.0,5.3005,5.3086,5.3005,5.3005,120800.0
2010-01-05 15:55:00,6.58,6.59,6.58,6.59,314000.0,5.3005,5.3086,5.3005,5.3086,314000.0
2010-01-06 09:30:00,6.62,6.62,6.55,6.6,56400.0,5.3327,5.3327,5.2763,5.3166,56400.0
2010-01-06 09:35:00,6.6,6.62,6.6,6.61,82400.0,5.3166,5.3327,5.3166,5.3247,82400.0
2010-01-06 09:40:00,6.61,6.61,6.58,6.58,38400.0,5.3247,5.3247,5.3005,5.3005,38400.0
2010-01-06 09:45:00,6.58,6.58,6.57,6.58,62000.0,5.3005,5.3005,5.2924,5.3005,62000.0
2010-01-06 09:50:00,6.58,6.58,6.56,6.57,273600.0,5.3005,5.3005,5.2844,5.2924,273600.0
2010-01-06 09:55:00,6.57,6.58,6.56,6.57,57600.0,5.2924,5.3005,5.2844,5.2924,57600.0
2010-01-06 10:00:00,6.57,6.58,6.57,6.58,50000.0,5.2924,5.3005,5.2924,5.3005,50000.0
2010-01-06 10:05:00,6.58,6.59,6.57,6.57,54800.0,5.3005,5.3086,5.2924,5.2924,54800.0
2010-01-06 10:10:00,6.58,6.58,6.57,6.58,50800.0,5.3005,5.3005,5.2924,5.3005,50800.0
2010-01-06 10:15:00,6.58,6.59,6.58,6.59,222800.0,5.3005,5.3086,5.3005,5.3086,222800.0
2010-01-06 10:20:00,6.59,6.59,6.58,6.58,23600.0,5.3086,5.3086,5.3005,5.3005,23600.0
2010-01-06 10:25:00,6.58,6.58,6.57,6.58,57200.0,5.3005,5.3005,5.2924,5.3005,57200.0
2010-01-06 10:30:00,6.58,6.58,6.57,6.58,246800.0,5.3005,5.3005,5.2924,5.3005,246800.0
2010-01-06 10:35:00,6.58,6.58,6.57,6.58,80000.0,5.3005,5.3005,5.2924,5.3005,80000.0
2010-01-06 10:40:00,6.58,6.58,6.57,6.58,107600.0,5.3005,5.3005,5.2924,5.3005,107600.0
2010-01-06 10:45:00,6.58,6.58,6.58,6.58,18000.0,5.3005,5.3005,5.3005,5.3005,18000.0
2010-01-06 10:50:00,6.58,6.58,6.57,6.58,29200.0,5.3005,5.3005,5.2924,5.3005,29200.0
2010-01-06 10:55:00,6.58,6.58,6.57,6.58,22400.0,5.3005,5.3005,5.2924,5.3005,22400.0
2010-01-06 11:00:00,6.58,6.58,6.57,6.57,21200.0,5.3005,5.3005,5.2924,5.2924,21200.0
2010-01-06 11:05:00,6.57,6.58,6.57,6.58,72000.0,5.2924,5.3005,5.2924,5.3005,72000.0
2010-01-06 11:10:00,6.58,6.58,6.58,6.58,41200.0,5.3005,5.3005,5.3005,5.3005,41200.0
2010-01-06 11:15:00,6.58,6.59,6.58,6.59,73200.0,5.3005,5.3086,5.3005,5.3086,73200.0
2010-01-06 11:20:00,6.59,6.59,6.59,6.59,34000.0,5.3086,5.3086,5.3086,5.3086,34000.0
2010-01-06 11:25:00,6.59,6.59,6.59,6.59,84400.0,5.3086,5.3086,5.3086,5.3086,84400.0
2010-01-06 11:30:00,6.59,6.59,6.59,6.59,36000.0,5.3086,5.3086,5.3086,5.3086,36000.0
2010-01-06 11:35:00,6.59,6.59,6.58,6.59,48400.0,5.3086,5.3086,5.3005,5.3086,48400.0
2010-01-06 11:40:00,6.59,6.59,6.59,6.59,13600.0,5.3086,5.3086,5.3086,5.3086,13600.0
2010-01-06 11:45:00,6.6,6.6,6.59,6.59,49200.0,5.3166,5.3166,5.3086,5.3086,49200.0
2010-01-06 11:50:00,6.59,6.59,6.59,6.59,82800.0,5.3086,5.3086,5.3086,5.3086,82800.0
2010-01-06 11:55:00,6.59,6.6,6.58,6.58,126800.0,5.3086,5.3166,5.3005,5.3005,126800.0
2010-01-06 12:00:00,6.58,6.59,6.58,6.59,29200.0,5.3005,5.3086,5.3005,5.3086,29200.0
2010-01-06 12:05:00,6.58,6.59,6.58,6.59,89600.0,5.3005,5.3086,5.3005,5.3086,89600.0
2010-01-06 12:10:00,6.59,6.59,6.57,6.58,67600.0,5.3086,5.3086,5.2924,5.3005,67600.0
2010-01-06 12:15:00,6.58,6.59,6.58,6.58,40000.0,5.3005,5.3086,5.3005,5.3005,40000.0
2010-01-06 12:20:00,6.58,6.59,6.57,6.59,70400.0,5.3005,5.3086,5.2924,5.3086,70400.0
2010-01-06 12:25:00,6.59,6.59,6.58,6.58,46000.0,5.3086,5.3086,5.3005,5.3005,46000.0
2010-01-06 12:30:00,6.58,6.59,6.58,6.58,48800.0,5.3005,5.3086,5.3005,5.3005,48800.0
2010-01-06 12:35:00,6.58,6.58,6.58,6.58,6000.0,5.3005,5.3005,5.3005,5.3005,6000.0
2010-01-06 12:40:00,6.58,6.59,6.58,6.59,30800.0,5.3005,5.3086,5.3005,5.3086,30800.0
2010-01-06 12:45:00,6.59,6.59,6.58,6.59,148400.0,5.3086,5.3086,5.3005,5.3086,148400.0
2010-01-06 12:50:00,6.59,6.6,6.59,6.59,26000.0,5.3086,5.3166,5.3086,5.3086,26000.0
2010-01-06 12:55:00,6.59,6.59,6.59,6.59,24000.0,5.3086,5.3086,5.3086,5.3086,24000.0
2010-01-06 13:00:00,6.59,6.59,6.59,6.59,96400.0,5.3086,5.3086,5.3086,5.3086,96400.0
2010-01-06 13:05:00,6.59,6.59,6.59,6.59,70800.0,5.3086,5.3086,5.3086,5.3086,70800.0
2010-01-06 13:10:00,6.59,6.59,6.59,6.59,28400.0,5.3086,5.3086,5.3086,5.3086,28400.0
2010-01-06 13:15:00,6.59,6.59,6.59,6.59,15200.0,5.3086,5.3086,5.3086,5.3086,15200.0
2010-01-06 13:20:00,6.59,6.59,6.58,6.59,117200.0,5.3086,5.3086,5.3005,5.3086,117200.0
2010-01-06 13:25:00,6.59,6.59,6.59,6.59,24800.0,5.3086,5.3086,5.3086,5.3086,24800.0
2010-01-06 13:30:00,6.59,6.59,6.59,6.59,3600.0,5.3086,5.3086,5.3086,5.3086,3600.0
2010-01-06 13:35:00,6.59,6.59,6.59,6.59,81200.0,5.3086,5.3086,5.3086,5.3086,81200.0
2010-01-06 13:40:00,6.59,6.59,6.59,6.59,37600.0,5.3086,5.3086,5.3086,5.3086,37600.0
2010-01-06 13:45:00,6.59,6.59,6.59,6.59,22800.0,5.3086,5.3086,5.3086,5.3086,22800.0
2010-01-06 13:50:00,6.59,6.59,6.59,6.59,77200.0,5.3086,5.3086,5.3086,5.3086,77200.0
2010-01-06 13:55:00,6.59,6.59,6.59,6.59,52000.0,5.3086,5.3086,5.3086,5.3086,52000.0
2010-01-06 14:00:00,6.59,6.59,6.59,6.59,41200.0,5.3086,5.3086,5.3086,5.3086,41200.0
2010-01-06 14:05:00,6.59,6.6,6.59,6.6,16800.0,5.3086,5.3166,5.3086,5.3166,16800.0
2010-01-06 14:10:00,6.6,6.6,6.59,6.59,37200.0,5.3166,5.3166,5.3086,5.3086,37200.0
2010-01-06 14:15:00,6.59,6.59,6.59,6.59,28400.0,5.3086,5.3086,5.3086,5.3086,28400.0
2010-01-06 14:20:00,6.59,6.59,6.59,6.59,12800.0,5.3086,5.3086,5.3086,5.3086,12800.0
2010-01-06 14:25:00,6.59,6.6,6.59,6.6,92000.0,5.3086,5.3166,5.3086,5.3166,92000.0
2010-01-06 14:30:00,6.6,6.62,6.6,6.61,116000.0,5.3166,5.3327,5.3166,5.3247,116000.0
2010-01-06 14:35:00,6.61,6.62,6.61,6.61,65200.0,5.3247,5.3327,5.3247,5.3247,65200.0
2010-01-06 14:40:00,6.6,6.61,6.6,6.61,36400.0,5.3166,5.3247,5.3166,5.3247,36400.0
2010-01-06 14:45:00,6.61,6.61,6.6,6.61,39200.0,5.3247,5.3247,5.3166,5.3247,39200.0
2010-01-06 14:50:00,6.6,6.61,6.6,6.61,11200.0,5.3166,5.3247,5.3166,5.3247,11200.0
2010-01-06 14:55:00,6.61,6.61,6.6,6.61,23200.0,5.3247,5.3247,5.3166,5.3247,23200.0
2010-01-06 15:00:00,6.6,6.61,6.6,6.6,123200.0,5.3166,5.3247,5.3166,5.3166,123200.0
2010-01-06 15:05:00,6.6,6.6,6.59,6.6,82000.0,5.3166,5.3166,5.3086,5.3166,82000.0
2010-01-06 15:10:00,6.6,6.6,6.6,6.6,20000.0,5.3166,5.3166,5.3166,5.3166,20000.0
2010-01-06 15:15:00,6.6,6.61,6.6,6.61,52400.0,5.3166,5.3247,5.3166,5.3247,52400.0
2010-01-06 15:20:00,6.6,6.61,6.6,6.61,190800.0,5.3166,5.3247,5.3166,5.3247,190800.0
2010-01-06 15:25:00,6.61,6.61,6.61,6.61,22400.0,5.3247,5.3247,5.3247,5.3247,22400.0
2010-01-06 15:30:00,6.61,6.61,6.59,6.59,300000.0,5.3247,5.3247,5.3086,5.3086,300000.0
2010-01-06 15:35:00,6.59,6.6,6.59,6.6,239200.0,5.3086,5.3166,5.3086,5.3166,239200.0
2010-01-06 15:40:00,6.6,6.6,6.59,6.6,290400.0,5.3166,5.3166,5.3086,5.3166,290400.0
2010-01-06 15:45:00,6.6,6.6,6.59,6.6,228400.0,5.3166,5.3166,5.3086,5.3166,228400.0
2010-01-06 15:50:00,6.6,6.61,6.6,6.6,160400.0,5.3166,5.3247,5.3166,5.3166,160400.0
2010-01-06 15:55:00,6.6,6.61,6.6,6.61,255600.0,5.3166,5.3247,5.3166,5.3247,255600.0
2010-01-07 09:30:00,6.5,6.61,6.5,6.61,141200.0,5.2361,5.3247,5.2361,5.3247,141200.0
2010-01-07 09:35:00,6.62,6.63,6.62,6.63,58400.0,5.3327,5.3408,5.3327,5.3408,58400.0
2010-01-07 09:40:00,6.63,6.63,6.61,6.61,24400.0,5.3408,5.3408,5.3247,5.3247,24400.0
2010-01-07 09:45:00,6.6,6.61,6.58,6.6,73600.0,5.3166,5.3247,5.3005,5.3166,73600.0
2010-01-07 09:50:00,6.6,6.6,6.58,6.58,39600.0,5.3166,5.3166,5.3005,5.3005,39600.0
2010-01-07 09:55:00,6.58,6.59,6.58,6.59,43200.0,5.3005,5.3086,5.3005,5.3086,43200.0
2010-01-07 10:00:00,6.59,6.6,6.59,6.59,24800.0,5.3086,5.3166,5.3086,5.3086,24800.0
2010-01-07 10:05:00,6.59,6.6,6.59,6.59,22800.0,5.3086,5.3166,5.3086,5.3086,22800.0
2010-01-07 10:10:00,6.59,6.6,6.59,6.6,31200.0,5.3086,5.3166,5.3086,5.3166,31200.0
2010-01-07 10:15:00,6.6,6.61,6.6,6.6,23200.0,5.3166,5.3247,5.3166,5.3166,23200.0
2010-01-07 10:20:00,6.6,6.6,6.59,6.6,37600.0,5.3166,5.3166,5.3086,5.3166,37600.0
2010-01-07 10:25:00,6.6,6.6,6.6,6.6,19200.0,5.3166,5.3166,5.3166,5.3166,19200.0
2010-01-07 10:30:00,6.6,6.62,6.6,6.62,24400.0,5.3166,5.3327,5.3166,5.3327,24400.0
2010-01-07 10:35:00,6.61,6.62,6.61,6.61,6800.0,5.3247,5.3327,5.3247,5.3247,6800.0
2010-01-07 10:40:00,6.61,6.62,6.61,6.62,21200.0,5.3247,5.3327,5.3247,5.3327,21200.0
2010-01-07 10:45:00,6.62,6.64,6.62,6.64,79200.0,5.3327,5.3488,5.3327,5.3488,79200.0
2010-01-07 10:50:00,6.65,6.65,6.63,6.64,59600.0,5.3569,5.3569,5.3408,5.3488,59600.0
2010-01-07 10:55:00,6.64,6.65,6.64,6.65,76400.0,5.3488,5.3569,5.3488,5.3569,76400.0
2010-01-07 11:00:00,6.65,6.65,6.63,6.63,49200.0,5.3569,5.3569,5.3408,5.3408,49200.0
2010-01-07 11:05:00,6.63,6.63,6.62,6.62,18000.0,5.3408,5.3408,5.3327,5.3327,18000.0
2010-01-07 11:10:00,6.62,6.62,6.61,6.62,34800.0,5.3327,5.3327,5.3247,5.3327,34800.0
2010-01-07 11:15:00,6.62,6.62,6.61,6.61,28400.0,5.3327,5.3327,5.3247,5.3247,28400.0
2010-01-07 11:20:00,6.61,6.61,6.61,6.61,70000.0,5.3247,5.3247,5.3247,5.3247,70000.0
2010-01-07 11:25:00,6.61,6.61,6.6,6.6,110400.0,5.3247,5.3247,5.3166,5.3166,110400.0
2010-01-07 11:30:00,6.6,6.61,6.6,6.6,88000.0,5.3166,5.3247,5.3166,5.3166,88000.0
2010-01-07 11:35:00,6.6,6.61,6.6,6.61,17200.0,5.3166,5.3247,5.3166,5.3247,17200.0
2010-01-07 11:40:00,6.61,6.62,6.61,6.61,126400.0,5.3247,5.3327,5.3247,5.3247,126400.0
2010-01-07 11:45:00,6.61,6.61,6.6,6.6,140800.0,5.3247,5.3247,5.3166,5.3166,140800.0
2010-01-07 11:50:00,6.6,6.61,6.6,6.61,9600.0,5.3166,5.3247,5.3166,5.3247,9600.0
2010-01-07 11:55:00,6.61,6.61,6.6,6.61,10800.0,5.3247,5.3247,5.3166,5.3247,10800.0
2010-01-07 12:00:00,6.6,6.61,6.6,6.6,30800.0,5.3166,5.3247,5.3166,5.3166,30800.0
2010-01-07 12:05:00,6.6,6.6,6.6,6.6,13200.0,5.3166,5.3166,5.3166,5.3166,13200.0
2010-01-07 12:10:00,6.6,6.6,6.59,6.6,81600.0,5.3166,5.3166,5.3086,5.3166,81600.0
2010-01-07 12:15:00,6.6,6.61,6.6,6.61,28400.0,5.3166,5.3247,5.3166,5.3247,28400.0
2010-01-07 12:20:00,6.61,6.61,6.6,6.61,24000.0,5.3247,5.3247,5.3166,5.3247,24000.0
2010-01-07 12:25:00,6.6,6.61,6.6,6.61,88000.0,5.3166,5.3247,5.3166,5.3247,88000.0
2010-01-07 12:30:00,6.61,6.62,6.61,6.61,24400.0,5.3247,5.3327,5.3247,5.3247,24400.0
2010-01-07 12:35:00,6.61,6.62,6.6,6.6,36800.0,5.3247,5.3327,5.3166,5.3166,36800.0
2010-01-07 12:40:00,6.61,6.61,6.6,6.61,42000.0,5.3247,5.3247,5.3166,5.3247,42000.0
2010-01-07 12:45:00,6.61,6.61,6.61,6.61,29200.0,5.3247,5.3247,5.3247,5.3247,29200.0
2010-01-07 12:50:00,6.61,6.61,6.61,6.61,18400.0,5.3247,5.3247,5.3247,5.3247,18400.0
2010-01-07 12:55:00,6.61,6.61,6.6,6.6,19200.0,5.3247,5.3247,5.3166,5.3166,19200.0
2010-01-07 13:00:00,6.6,6.61,6.6,6.6,25600.0,5.3166,5.3247,5.3166,5.3166,25600.0
2010-01-07 13:05:00,6.6,6.61,6.6,6.61,54400.0,5.3166,5.3247,5.3166,5.3247,54400.0
2010-01-07 13:10:00,6.61,6.61,6.61,6.61,10800.0,5.3247,5.3247,5.3247,5.3247,10800.0
2010-01-07 13:15:00,6.61,6.62,6.61,6.61,30800.0,5.3247,5.3327,5.3247,5.3247,30800.0
2010-01-07 13:20:00,6.61,6.61,6.61,6.61,13200.0,5.3247,5.3247,5.3247,5.3247,13200.0
2010-01-07 13:25:00,6.61,6.61,6.61,6.61,25200.0,5.3247,5.3247,5.3247,5.3247,25200.0
2010-01-07 13:30:00,6.61,6.62,6.61,6.62,12800.0,5.3247,5.3327,5.3247,5.3327,12800.0
2010-01-07 13:35:00,6.62,6.63,6.62,6.63,69600.0,5.3327,5.3408,5.3327,5.3408,69600.0
2010-01-07 13:40:00,6.63,6.63,6.63,6.63,10400.0,5.3408,5.3408,5.3408,5.3408,10400.0
2010-01-07 13:45:00,6.63,6.63,6.62,6.62,22800.0,5.3408,5.3408,5.3327,5.3327,22800.0
2010-01-07 13:50:00,6.62,6.63,6.62,6.63,30800.0,5.3327,5.3408,5.3327,5.3408,30800.0
2010-01-07 13:55:00,6.63,6.63,6.62,6.63,35200.0,5.3408,5.3408,5.3327,5.3408,35200.0
2010-01-07 14:00:00,6.63,6.63,6.62,6.63,25600.0,5.3408,5.3408,5.3327,5.3408,25600.0
2010-01-07 14:05:00,6.63,6.63,6.62,6.63,22800.0,5.3408,5.3408,5.3327,5.3408,22800.0
2010-01-07 14:10:00,6.63,6.63,6.62,6.63,12000.0,5.3408,5.3408,5.3327,5.3408,12000.0
2010-01-07 14:15:00,6.62,6.63,6.62,6.63,45600.0,5.3327,5.3408,5.3327,5.3408,45600.0
2010-01-07 14:20:00,6.63,6.63,6.62,6.62,24800.0,5.3408,5.3408,5.3327,5.3327,24800.0
2010-01-07 14:25:00,6.63,6.63,6.62,6.63,27200.0,5.3408,5.3408,5.3327,5.3408,27200.0
2010-01-07 14:30:00,6.63,6.63,6.62,6.63,30000.0,5.3408,5.3408,5.3327,5.3408,30000.0
2010-01-07 14:35:00,6.63,6.64,6.63,6.64,72800.0,5.3408,5.3488,5.3408,5.3488,72800.0
2010-01-07 14:40:00,6.64,6.64,6.64,6.64,16800.0,5.3488,5.3488,5.3488,5.3488,16800.0
2010-01-07 14:45:00,6.64,6.64,6.64,6.64,54000.0,5.3488,5.3488,5.3488,5.3488,54000.0
2010-01-07 14:50:00,6.64,6.64,6.63,6.64,89600.0,5.3488,5.3488,5.3408,5.3488,89600.0
2010-01-07 14:55:00,6.64,6.64,6.64,6.64,36400.0,5.3488,5.3488,5.3488,5.3488,36400.0
2010-01-07 15:00:00,6.64,6.64,6.62,6.64,114400.0,5.3488,5.3488,5.3327,5.3488,114400.0
2010-01-07 15:05:00,6.64,6.64,6.64,6.64,93200.0,5.3488,5.3488,5.3488,5.3488,93200.0
2010-01-07 15:10:00,6.64,6.64,6.63,6.64,70400.0,5.3488,5.3488,5.3408,5.3488,70400.0
2010-01-07 15:15:00,6.64,6.64,6.64,6.64,60000.0,5.3488,5.3488,5.3488,5.3488,60000.0
2010-01-07 15:20:00,6.64,6.64,6.64,6.64,81600.0,5.3488,5.3488,5.3488,5.3488,81600.0
2010-01-07 15:25:00,6.64,6.64,6.63,6.63,54800.0,5.3488,5.3488,5.3408,5.3408,54800.0
2010-01-07 15:30:00,6.63,6.64,6.63,6.64,79200.0,5.3408,5.3488,5.3408,5.3488,79200.0
2010-01-07 15:35:00,6.64,6.65,6.64,6.65,106000.0,5.3488,5.3569,5.3488,5.3569,106000.0
2010-01-07 15:40:00,6.65,6.66,6.65,6.66,61600.0,5.3569,5.3649,5.3569,5.3649,61600.0
2010-01-07 15:45:00,6.66,6.66,6.65,6.66,110400.0,5.3649,5.3649,5.3569,5.3649,110400.0
2010-01-07 15:50:00,6.66,6.66,6.66,6.66,94800.0,5.3649,5.3649,5.3649,5.3649,94800.0
2010-01-07 15:55:00,6.66,6.66,6.66,6.66,252000.0,5.3649,5.3649,5.3649,5.3649,252000.0
2010-01-08 09:30:00,6.64,6.67,6.63,6.66,69600.0,5.3488,5.373,5.3408,5.3649,69600.0
2010-01-08 09:35:00,6.65,6.67,6.63,6.63,13200.0,5.3569,5.373,5.3408,5.3408,13200.0
2010-01-08 09:40:00,6.63,6.64,6.62,6.64,13200.0,5.3408,5.3488,5.3327,5.3488,13200.0
2010-01-08 09:45:00,6.64,6.66,6.63,6.66,24000.0,5.3488,5.3649,5.3408,5.3649,24000.0
2010-01-08 09:50:00,6.66,6.66,6.63,6.63,16400.0,5.3649,5.3649,5.3408,5.3408,16400.0
2010-01-08 09:55:00,6.63,6.66,6.62,6.66,30400.0,5.3408,5.3649,5.3327,5.3649,30400.0
2010-01-08 10:00:00,6.66,6.67,6.65,6.66,49200.0,5.3649,5.373,5.3569,5.3649,49200.0
2010-01-08 10:05:00,6.65,6.66,6.64,6.64,26800.0,5.3569,5.3649,5.3488,5.3488,26800.0
2010-01-08 10:10:00,6.64,6.66,6.64,6.65,58000.0,5.3488,5.3649,5.3488,5.3569,58000.0
2010-01-08 10:15:00,6.65,6.65,6.63,6.64,15200.0,5.3569,5.3569,5.3408,5.3488,15200.0
2010-01-08 10:20:00,6.64,6.65,6.64,6.64,27600.0,5.3488,5.3569,5.3488,5.3488,27600.0
2010-01-08 10:25:00,6.64,6.64,6.63,6.64,14000.0,5.3488,5.3488,5.3408,5.3488,14000.0
2010-01-08 10:30:00,6.64,6.65,6.64,6.64,14800.0,5.3488,5.3569,5.3488,5.3488,14800.0
2010-01-08 10:35:00,6.63,6.66,6.63,6.65,44400.0,5.3408,5.3649,5.3408,5.3569,44400.0
2010-01-08 10:40:00,6.65,6.66,6.64,6.64,34000.0,5.3569,5.3649,5.3488,5.3488,34000.0
2010-01-08 10:45:00,6.64,6.64,6.62,6.63,60800.0,5.3488,5.3488,5.3327,5.3408,60800.0
2010-01-08 10:50:00,6.63,6.63,6.63,6.63,6800.0,5.3408,5.3408,5.3408,5.3408,6800.0
2010-01-08 10:55:00,6.63,6.66,6.63,6.66,20400.0,5.3408,5.3649,5.3408,5.3649,20400.0
2010-01-08 11:00:00,6.66,6.66,6.64,6.64,27200.0,5.3649,5.3649,5.3488,5.3488,27200.0
2010-01-08 11:05:00,6.64,6.65,6.64,6.65,13200.0,5.3488,5.3569,5.3488,5.3569,13200.0
2010-01-08 11:10:00,6.65,6.65,6.65,6.65,13600.0,5.3569,5.3569,5.3569,5.3569,13600.0
2010-01-08 11:15:00,6.65,6.65,6.64,6.65,30800.0,5.3569,5.3569,5.3488,5.3569,30800.0
2010-01-08 11:20:00,6.66,6.66,6.65,6.65,10800.0,5.3649,5.3649,5.3569,5.3569,10800.0
2010-01-08 11:25:00,6.65,6.66,6.65,6.65,14400.0,5.3569,5.3649,5.3569,5.3569,14400.0
2010-01-08 11:30:00,6.64,6.65,6.64,6.65,10400.0,5.3488,5.3569,5.3488,5.3569,10400.0
2010-01-08 11:35:00,6.64,6.65,6.64,6.64,19600.0,5.3488,5.3569,5.3488,5.3488,19600.0
2010-01-08 11:40:00,6.64,6.64,6.64,6.64,1200.0,5.3488,5.3488,5.3488,5.3488,1200.0
2010-01-08 11:45:00,6.64,6.65,6.64,6.65,77200.0,5.3488,5.3569,5.3488,5.3569,77200.0
2010-01-08 11:50:00,6.65,6.65,6.64,6.64,100800.0,5.3569,5.3569,5.3488,5.3488,100800.0
2010-01-08 11:55:00,6.65,6.65,6.64,6.64,18000.0,5.3569,5.3569,5.3488,5.3488,18000.0
2010-01-08 12:00:00,6.64,6.64,6.64,6.64,10000.0,5.3488,5.3488,5.3488,5.3488,10000.0
2010-01-08 12:05:00,6.64,6.64,6.64,6.64,9600.0,5.3488,5.3488,5.3488,5.3488,9600.0
2010-01-08 12:10:00,6.64,6.64,6.64,6.64,6800.0,5.3488,5.3488,5.3488,5.3488,6800.0
2010-01-08 12:15:00,6.64,6.64,6.64,6.64,14800.0,5.3488,5.3488,5.3488,5.3488,14800.0
2010-01-08 12:20:00,6.63,6.64,6.63,6.64,20000.0,5.3408,5.3488,5.3408,5.3488,20000.0
2010-01-08 12:25:00,6.64,6.64,6.64,6.64,400.0,5.3488,5.3488,5.3488,5.3488,400.0
2010-01-08 12:30:00,6.64,6.64,6.64,6.64,22800.0,5.3488,5.3488,5.3488,5.3488,22800.0
2010-01-08 12:35:00,6.64,6.64,6.63,6.64,37200.0,5.3488,5.3488,5.3408,5.3488,37200.0
2010-01-08 12:40:00,6.64,6.65,6.64,6.65,46000.0,5.3488,5.3569,5.3488,5.3569,46000.0
2010-01-08 12:45:00,6.65,6.65,6.65,6.65,46400.0,5.3569,5.3569,5.3569,5.3569,46400.0
2010-01-08 12:50:00,6.65,6.65,6.64,6.64,36000.0,5.3569,5.3569,5.3488,5.3488,36000.0
2010-01-08 12:55:00,6.64,6.66,6.64,6.66,42000.0,5.3488,5.3649,5.3488,5.3649,42000.0
2010-01-08 13:00:00,6.66,6.66,6.66,6.66,2800.0,5.3649,5.3649,5.3649,5.3649,2800.0
2010-01-08 13:05:00,6.66,6.66,6.66,6.66,19600.0,5.3649,5.3649,5.3649,5.3649,19600.0
2010-01-08 13:10:00,6.66,6.66,6.66,6.66,13200.0,5.3649,5.3649,5.3649,5.3649,13200.0
2010-01-08 13:15:00,6.66,6.66,6.66,6.66,12400.0,5.3649,5.3649,5.3649,5.3649,12400.0
2010-01-08 13:20:00,6.66,6.66,6.65,6.66,12000.0,5.3649,5.3649,5.3569,5.3649,12000.0
2010-01-08 13:25:00,6.66,6.66,6.66,6.66,26000.0,5.3649,5.3649,5.3649,5.3649,26000.0
2010-01-08 13:30:00,6.66,6.67,6.66,6.67,28800.0,5.3649,5.373,5.3649,5.373,28800.0
2010-01-08 13:35:00,6.67,6.68,6.66,6.67,60800.0,5.373,5.3811,5.3649,5.373,60800.0
2010-01-08 13:40:00,6.67,6.67,6.67,6.67,20800.0,5.373,5.373,5.373,5.373,20800.0
2010-01-08 13:45:00,6.67,6.67,6.66,6.67,56800.0,5.373,5.373,5.3649,5.373,56800.0
2010-01-08 13:50:00,6.67,6.67,6.66,6.66,21200.0,5.373,5.373,5.3649,5.3649,21200.0
2010-01-08 13:55:00,6.66,6.66,6.66,6.66,28400.0,5.3649,5.3649,5.3649,5.3649,28400.0
2010-01-08 14:00:00,6.66,6.66,6.65,6.66,20400.0,5.3649,5.3649,5.3569,5.3649,20400.0
2010-01-08 14:05:00,6.65,6.65,6.65,6.65,12400.0,5.3569,5.3569,5.3569,5.3569,12400.0
2010-01-08 14:10:00,6.65,6.66,6.65,6.66,79600.0,5.3569,5.3649,5.3569,5.3649,79600.0
2010-01-08 14:15:00,6.66,6.68,6.66,6.67,127600.0,5.3649,5.3811,5.3649,5.373,127600.0
2010-01-08 14:20:00,6.67,6.67,6.67,6.67,33200.0,5.373,5.373,5.373,5.373,33200.0
2010-01-08 14:25:00,6.67,6.67,6.67,6.67,15200.0,5.373,5.373,5.373,5.373,15200.0
2010-01-08 14:30:00,6.67,6.67,6.67,6.67,10400.0,5.373,5.373,5.373,5.373,10400.0
2010-01-08 14:35:00,6.67,6.67,6.67,6.67,57200.0,5.373,5.373,5.373,5.373,57200.0
2010-01-08 14:40:00,6.67,6.68,6.67,6.68,54800.0,5.373,5.3811,5.373,5.3811,54800.0
2010-01-08 14:45:00,6.67,6.68,6.67,6.68,69600.0,5.373,5.3811,5.373,5.3811,69600.0
2010-01-08 14:50:00,6.67,6.68,6.67,6.68,85600.0,5.373,5.3811,5.373,5.3811,85600.0
2010-01-08 14:55:00,6.68,6.68,6.67,6.67,22400.0,5.3811,5.3811,5.373,5.373,22400.0
2010-01-08 15:00:00,6.68,6.68,6.67,6.67,28800.0,5.3811,5.3811,5.373,5.373,28800.0
2010-01-08 15:05:00,6.67,6.67,6.67,6.67,43200.0,5.373,5.373,5.373,5.373,43200.0
2010-01-08 15:10:00,6.67,6.68,6.67,6.67,34400.0,5.373,5.3811,5.373,5.373,34400.0
2010-01-08 15:15:00,6.68,6.68,6.67,6.68,45600.0,5.3811,5.3811,5.373,5.3811,45600.0
2010-01-08 15:20:00,6.68,6.68,6.67,6.68,77200.0,5.3811,5.3811,5.373,5.3811,77200.0
2010-01-08 15:25:00,6.67,6.68,6.67,6.68,44800.0,5.373,5.3811,5.373,5.3811,44800.0
2010-01-08 15:30:00,6.68,6.68,6.68,6.68,61600.0,5.3811,5.3811,5.3811,5.3811,61600.0
2010-01-08 15:35:00,6.68,6.7,6.68,6.7,158800.0,5.3811,5.3972,5.3811,5.3972,158800.0
2010-01-08 15:40:00,6.7,6.72,6.7,6.72,345600.0,5.3972,5.4133,5.3972,5.4133,345600.0
2010-01-08 15:45:00,6.72,6.73,6.72,6.73,211200.0,5.4133,5.4213,5.4133,5.4213,211200.0
2010-01-08 15:50:00,6.73,6.73,6.73,6.73,226400.0,5.4213,5.4213,5.4213,5.4213,226400.0
2010-01-08 15:55:00,6.73,6.73,6.72,6.73,302000.0,5.4213,5.4213,5.4133,5.4213,302000.0
2010-01-11 09:30:00,6.68,6.73,6.68,6.73,112000.0,5.3811,5.4213,5.3811,5.4213,112000.0
2010-01-11 09:35:00,6.73,6.73,6.71,6.72,38000.0,5.4213,5.4213,5.4052,5.4133,38000.0
2010-01-11 09:40:00,6.72,6.72,6.69,6.69,29200.0,5.4133,5.4133,5.3891,5.3891,29200.0
2010-01-11 09:45:00,6.69,6.69,6.68,6.68,30400.0,5.3891,5.3891,5.3811,5.3811,30400.0
2010-01-11 09:50:00,6.68,6.69,6.68,6.69,29600.0,5.3811,5.3891,5.3811,5.3891,29600.0
2010-01-11 09:55:00,6.69,6.7,6.68,6.7,61200.0,5.3891,5.3972,5.3811,5.3972,61200.0
2010-01-11 10:00:00,6.7,6.71,6.7,6.7,63600.0,5.3972,5.4052,5.3972,5.3972,63600.0
2010-01-11 10:05:00,6.7,6.71,6.68,6.68,64400.0,5.3972,5.4052,5.3811,5.3811,64400.0
2010-01-11 10:10:00,6.69,6.7,6.68,6.69,64000.0,5.3891,5.3972,5.3811,5.3891,64000.0
2010-01-11 10:15:00,6.69,6.71,6.68,6.71,54400.0,5.3891,5.4052,5.3811,5.4052,54400.0
2010-01-11 10:20:00,6.71,6.71,6.7,6.71,30800.0,5.4052,5.4052,5.3972,5.4052,30800.0
2010-01-11 10:25:00,6.71,6.71,6.71,6.71,8400.0,5.4052,5.4052,5.4052,5.4052,8400.0
2010-01-11 10:30:00,6.71,6.71,6.7,6.7,35200.0,5.4052,5.4052,5.3972,5.3972,35200.0
2010-01-11 10:35:00,6.7,6.7,6.69,6.7,34400.0,5.3972,5.3972,5.3891,5.3972,34400.0
2010-01-11 10:40:00,6.7,6.7,6.69,6.7,44000.0,5.3972,5.3972,5.3891,5.3972,44000.0
2010-01-11 10:45:00,6.7,6.7,6.69,6.7,42000.0,5.3972,5.3972,5.3891,5.3972,42000.0
2010-01-11 10:50:00,6.7,6.71,6.7,6.7,45200.0,5.3972,5.4052,5.3972,5.3972,45200.0
2010-01-11 10:55:00,6.7,6.7,6.7,6.7,20800.0,5.3972,5.3972,5.3972,5.3972,20800.0
2010-01-11 11:00:00,6.7,6.7,6.69,6.69,16400.0,5.3972,5.3972,5.3891,5.3891,16400.0
2010-01-11 11:05:00,6.69,6.7,6.67,6.68,56400.0,5.3891,5.3972,5.373,5.3811,56400.0
2010-01-11 11:10:00,6.68,6.68,6.67,6.67,21600.0,5.3811,5.3811,5.373,5.373,21600.0
2010-01-11 11:15:00,6.67,6.69,6.67,6.69,14400.0,5.373,5.3891,5.373,5.3891,14400.0
2010-01-11 11:20:00,6.69,6.69,6.68,6.69,19200.0,5.3891,5.3891,5.3811,5.3891,19200.0
2010-01-11 11:25:00,6.69,6.69,6.68,6.68,30800.0,5.3891,5.3891,5.3811,5.3811,30800.0
2010-01-11 11:30:00,6.68,6.68,6.68,6.68,26400.0,5.3811,5.3811,5.3811,5.3811,26400.0
2010-01-11 11:35:00,6.68,6.7,6.68,6.69,31600.0,5.3811,5.3972,5.3811,5.3891,31600.0
2010-01-11 11:40:00,6.69,6.7,6.68,6.7,42000.0,5.3891,5.3972,5.3811,5.3972,42000.0
2010-01-11 11:45:00,6.7,6.7,6.69,6.69,26800.0,5.3972,5.3972,5.3891,5.3891,26800.0
2010-01-11 11:50:00,6.69,6.7,6.69,6.7,14800.0,5.3891,5.3972,5.3891,5.3972,14800.0
2010-01-11 11:55:00,6.7,6.71,6.7,6.71,15200.0,5.3972,5.4052,5.3972,5.4052,15200.0
2010-01-11 12:00:00,6.71,6.72,6.71,6.71,43600.0,5.4052,5.4133,5.4052,5.4052,43600.0
2010-01-11 12:05:00,6.71,6.71,6.7,6.7,10000.0,5.4052,5.4052,5.3972,5.3972,10000.0
2010-01-11 12:10:00,6.7,6.7,6.7,6.7,5600.0,5.3972,5.3972,5.3972,5.3972,5600.0
2010-01-11 12:15:00,6.7,6.71,6.7,6.71,28800.0,5.3972,5.4052,5.3972,5.4052,28800.0
2010-01-11 12:20:00,6.71,6.71,6.71,6.71,10800.0,5.4052,5.4052,5.4052,5.4052,10800.0
2010-01-11 12:25:00,6.71,6.71,6.71,6.71,3200.0,5.4052,5.4052,5.4052,5.4052,3200.0
2010-01-11 12:30:00,6.71,6.71,6.71,6.71,28800.0,5.4052,5.4052,5.4052,5.4052,28800.0
2010-01-11 12:35:00,6.71,6.71,6.71,6.71,10000.0,5.4052,5.4052,5.4052,5.4052,10000.0
2010-01-11 12:40:00,6.71,6.71,6.71,6.71,7600.0,5.4052,5.4052,5.4052,5.4052,7600.0
2010-01-11 12:45:00,6.71,6.71,6.7,6.7,44800.0,5.4052,5.4052,5.3972,5.3972,44800.0
2010-01-11 12:50:00,6.7,6.71,6.7,6.71,241200.0,5.3972,5.4052,5.3972,5.4052,241200.0
2010-01-11 12:55:00,6.71,6.71,6.7,6.7,12800.0,5.4052,5.4052,5.3972,5.3972,12800.0
2010-01-11 13:00:00,6.7,6.7,6.69,6.69,6400.0,5.3972,5.3972,5.3891,5.3891,6400.0
2010-01-11 13:05:00,6.69,6.7,6.69,6.7,5600.0,5.3891,5.3972,5.3891,5.3972,5600.0
2010-01-11 13:10:00,6.7,6.7,6.7,6.7,3600.0,5.3972,5.3972,5.3972,5.3972,3600.0
2010-01-11 13:15:00,6.7,6.7,6.7,6.7,35600.0,5.3972,5.3972,5.3972,5.3972,35600.0
2010-01-11 13:20:00,6.7,6.7,6.7,6.7,3600.0,5.3972,5.3972,5.3972,5.3972,3600.0
2010-01-11 13:25:00,6.7,6.7,6.7,6.7,5600.0,5.3972,5.3972,5.3972,5.3972,5600.0
2010-01-11 13:30:00,6.7,6.7,6.7,6.7,3200.0,5.3972,5.3972,5.3972,5.3972,3200.0
2010-01-11 13:35:00,6.7,6.7,6.7,6.7,5200.0,5.3972,5.3972,5.3972,5.3972,5200.0
2010-01-11 13:40:00,6.7,6.7,6.7,6.7,2400.0,5.3972,5.3972,5.3972,5.3972,2400.0
2010-01-11 13:45:00,6.7,6.71,6.7,6.7,56000.0,5.3972,5.4052,5.3972,5.3972,56000.0
2010-01-11 13:50:00,6.71,6.71,6.7,6.7,9200.0,5.4052,5.4052,5.3972,5.3972,9200.0
2010-01-11 13:55:00,6.7,6.71,6.7,6.71,12000.0,5.3972,5.4052,5.3972,5.4052,12000.0
2010-01-11 14:00:00,6.7,6.7,6.7,6.7,20000.0,5.3972,5.3972,5.3972,5.3972,20000.0
2010-01-11 14:05:00,6.7,6.7,6.69,6.7,36800.0,5.3972,5.3972,5.3891,5.3972,36800.0
2010-01-11 14:10:00,6.7,6.7,6.69,6.7,28800.0,5.3972,5.3972,5.3891,5.3972,28800.0
2010-01-11 14:15:00,6.7,6.7,6.7,6.7,22400.0,5.3972,5.3972,5.3972,5.3972,22400.0
2010-01-11 14:20:00,6.7,6.7,6.7,6.7,5600.0,5.3972,5.3972,5.3972,5.3972,5600.0
2010-01-11 14:25:00,6.7,6.7,6.7,6.7,9200.0,5.3972,5.3972,5.3972,5.3972,9200.0
2010-01-11 14:30:00,6.69,6.7,6.69,6.69,18400.0,5.3891,5.3972,5.3891,5.3891,18400.0
2010-01-11 14:35:00,6.69,6.7,6.69,6.7,31200.0,5.3891,5.3972,5.3891,5.3972,31200.0
2010-01-11 14:40:00,6.69,6.7,6.69,6.69,30800.0,5.3891,5.3972,5.3891,5.3891,30800.0
2010-01-11 14:45:00,6.69,6.69,6.69,6.69,8000.0,5.3891,5.3891,5.3891,5.3891,8000.0
2010-01-11 14:50:00,6.69,6.69,6.69,6.69,16000.0,5.3891,5.3891,5.3891,5.3891,16000.0
2010-01-11 14:55:00,6.69,6.69,6.69,6.69,2000.0,5.3891,5.3891,5.3891,5.3891,2000.0
2010-01-11 15:00:00,6.69,6.7,6.69,6.69,35600.0,5.3891,5.3972,5.3891,5.3891,35600.0
2010-01-11 15:05:00,6.7,6.7,6.69,6.7,12800.0,5.3972,5.3972,5.3891,5.3972,12800.0
2010-01-11 15:10:00,6.69,6.7,6.69,6.69,39600.0,5.3891,5.3972,5.3891,5.3891,39600.0
2010-01-11 15:15:00,6.69,6.7,6.69,6.7,33200.0,5.3891,5.3972,5.3891,5.3972,33200.0
2010-01-11 15:20:00,6.7,6.7,6.69,6.69,39200.0,5.3972,5.3972,5.3891,5.3891,39200.0
2010-01-11 15:25:00,6.69,6.7,6.69,6.7,18000.0,5.3891,5.3972,5.3891,5.3972,18000.0
2010-01-11 15:30:00,6.7,6.7,6.7,6.7,66400.0,5.3972,5.3972,5.3972,5.3972,66400.0
2010-01-11 15:35:00,6.7,6.71,6.7,6.7,128000.0,5.3972,5.4052,5.3972,5.3972,128000.0
2010-01-11 15:40:00,6.7,6.7,6.69,6.7,42800.0,5.3972,5.3972,5.3891,5.3972,42800.0
2010-01-11 15:45:00,6.69,6.7,6.69,6.69,74400.0,5.3891,5.3972,5.3891,5.3891,74400.0
2010-01-11 15:50:00,6.69,6.7,6.69,6.7,104000.0,5.3891,5.3972,5.3891,5.3972,104000.0
2010-01-11 15:55:00,6.7,6.7,6.7,6.7,186000.0,5.3972,5.3972,5.3972,5.3972,186000.0
2010-01-12 09:30:00,6.59,6.71,6.59,6.71,151200.0,5.3086,5.4052,5.3086,5.4052,151200.0
2010-01-12 09:35:00,6.7,6.71,6.67,6.68,52400.0,5.3972,5.4052,5.373,5.3811,52400.0
2010-01-12 09:40:00,6.68,6.69,6.66,6.68,75600.0,5.3811,5.3891,5.3649,5.3811,75600.0
2010-01-12 09:45:00,6.67,6.67,6.64,6.66,121200.0,5.373,5.373,5.3488,5.3649,121200.0
2010-01-12 09:50:00,6.67,6.68,6.66,6.66,38400.0,5.373,5.3811,5.3649,5.3649,38400.0
2010-01-12 09:55:00,6.66,6.67,6.65,6.65,48800.0,5.3649,5.373,5.3569,5.3569,48800.0
2010-01-12 10:00:00,6.66,6.66,6.65,6.65,40400.0,5.3649,5.3649,5.3569,5.3569,40400.0
2010-01-12 10:05:00,6.65,6.67,6.65,6.67,40000.0,5.3569,5.373,5.3569,5.373,40000.0
2010-01-12 10:10:00,6.67,6.67,6.66,6.67,27600.0,5.373,5.373,5.3649,5.373,27600.0
2010-01-12 10:15:00,6.67,6.67,6.65,6.66,291600.0,5.373,5.373,5.3569,5.3649,291600.0
2010-01-12 10:20:00,6.66,6.67,6.66,6.66,66000.0,5.3649,5.373,5.3649,5.3649,66000.0
2010-01-12 10:25:00,6.67,6.68,6.67,6.67,12800.0,5.373,5.3811,5.373,5.373,12800.0
2010-01-12 10:30:00,6.68,6.68,6.67,6.67,28400.0,5.3811,5.3811,5.373,5.373,28400.0
2010-01-12 10:35:00,6.67,6.67,6.66,6.66,11200.0,5.373,5.373,5.3649,5.3649,11200.0
2010-01-12 10:40:00,6.67,6.67,6.66,6.66,11200.0,5.373,5.373,5.3649,5.3649,11200.0
2010-01-12 10:45:00,6.66,6.67,6.66,6.66,14000.0,5.3649,5.373,5.3649,5.3649,14000.0
2010-01-12 10:50:00,6.66,6.66,6.66,6.66,44800.0,5.3649,5.3649,5.3649,5.3649,44800.0
2010-01-12 10:55:00,6.66,6.67,6.66,6.66,6800.0,5.3649,5.373,5.3649,5.3649,6800.0
2010-01-12 11:00:00,6.66,6.66,6.65,6.65,16000.0,5.3649,5.3649,5.3569,5.3569,16000.0
2010-01-12 11:05:00,6.65,6.66,6.65,6.66,32000.0,5.3569,5.3649,5.3569,5.3649,32000.0
2010-01-12 11:10:00,6.66,6.66,6.65,6.65,20800.0,5.3649,5.3649,5.3569,5.3569,20800.0
2010-01-12 11:15:00,6.66,6.66,6.65,6.66,42400.0,5.3649,5.3649,5.3569,5.3649,42400.0
2010-01-12 11:20:00,6.66,6.66,6.66,6.66,10800.0,5.3649,5.3649,5.3649,5.3649,10800.0
2010-01-12 11:25:00,6.66,6.66,6.66,6.66,4400.0,5.3649,5.3649,5.3649,5.3649,4400.0
2010-01-12 11:30:00,6.66,6.67,6.66,6.67,33600.0,5.3649,5.373,5.3649,5.373,33600.0
2010-01-12 11:35:00,6.66,6.68,6.66,6.68,84400.0,5.3649,5.3811,5.3649,5.3811,84400.0
2010-01-12 11:40:00,6.68,6.68,6.68,6.68,23200.0,5.3811,5.3811,5.3811,5.3811,23200.0
2010-01-12 11:45:00,6.68,6.68,6.67,6.67,25600.0,5.3811,5.3811,5.373,5.373,25600.0
2010-01-12 11:50:00,6.67,6.67,6.66,6.66,8000.0,5.373,5.373,5.3649,5.3649,8000.0
2010-01-12 11:55:00,6.66,6.67,6.66,6.67,8000.0,5.3649,5.373,5.3649,5.373,8000.0
2010-01-12 12:00:00,6.67,6.67,6.66,6.66,10800.0,5.373,5.373,5.3649,5.3649,10800.0
2010-01-12 12:05:00,6.66,6.66,6.66,6.66,7600.0,5.3649,5.3649,5.3649,5.3649,7600.0
2010-01-12 12:10:00,6.66,6.66,6.66,6.66,2800.0,5.3649,5.3649,5.3649,5.3649,2800.0
2010-01-12 12:15:00,6.66,6.66,6.64,6.64,42000.0,5.3649,5.3649,5.3488,5.3488,42000.0
2010-01-12 12:20:00,6.64,6.64,6.63,6.63,67600.0,5.3488,5.3488,5.3408,5.3408,67600.0
2010-01-12 12:25:00,6.63,6.63,6.62,6.62,28400.0,5.3408,5.3408,5.3327,5.3327,28400.0
2010-01-12 12:30:00,6.62,6.63,6.61,6.61,82400.0,5.3327,5.3408,5.3247,5.3247,82400.0
2010-01-12 12:35:00,6.61,6.62,6.61,6.62,60800.0,5.3247,5.3327,5.3247,5.3327,60800.0
2010-01-12 12:40:00,6.62,6.63,6.61,6.62,46800.0,5.3327,5.3408,5.3247,5.3327,46800.0
2010-01-12 12:45:00,6.62,6.63,6.62,6.62,40400.0,5.3327,5.3408,5.3327,5.3327,40400.0
2010-01-12 12:50:00,6.62,6.62,6.6,6.61,40800.0,5.3327,5.3327,5.3166,5.3247,40800.0
2010-01-12 12:55:00,6.61,6.61,6.61,6.61,17200.0,5.3247,5.3247,5.3247,5.3247,17200.0
2010-01-12 13:00:00,6.61,6.62,6.6,6.62,26400.0,5.3247,5.3327,5.3166,5.3327,26400.0
2010-01-12 13:05:00,6.62,6.62,6.61,6.61,18400.0,5.3327,5.3327,5.3247,5.3247,18400.0
2010-01-12 13:10:00,6.61,6.61,6.6,6.61,22800.0,5.3247,5.3247,5.3166,5.3247,22800.0
2010-01-12 13:15:00,6.61,6.61,6.6,6.6,22400.0,5.3247,5.3247,5.3166,5.3166,22400.0
2010-01-12 13:20:00,6.6,6.6,6.6,6.6,28400.0,5.3166,5.3166,5.3166,5.3166,28400.0
2010-01-12 13:25:00,6.6,6.61,6.6,6.61,23200.0,5.3166,5.3247,5.3166,5.3247,23200.0
2010-01-12 13:30:00,6.61,6.62,6.61,6.61,14800.0,5.3247,5.3327,5.3247,5.3247,14800.0
2010-01-12 13:35:00,6.61,6.62,6.61,6.62,24000.0,5.3247,5.3327,5.3247,5.3327,24000.0
2010-01-12 13:40:00,6.62,6.62,6.61,6.61,22000.0,5.3327,5.3327,5.3247,5.3247,22000.0
2010-01-12 13:45:00,6.61,6.61,6.61,6.61,17200.0,5.3247,5.3247,5.3247,5.3247,17200.0
2010-01-12 13:50:00,6.61,6.62,6.61,6.62,25200.0,5.3247,5.3327,5.3247,5.3327,25200.0
2010-01-12 13:55:00,6.62,6.62,6.62,6.62,5600.0,5.3327,5.3327,5.3327,5.3327,5600.0
2010-01-12 14:00:00,6.62,6.62,6.6,6.6,36400.0,5.3327,5.3327,5.3166,5.3166,36400.0
2010-01-12 14:05:00,6.6,6.62,6.6,6.62,28000.0,5.3166,5.3327,5.3166,5.3327,28000.0
2010-01-12 14:10:00,6.62,6.63,6.61,6.62,43200.0,5.3327,5.3408,5.3247,5.3327,43200.0
2010-01-12 14:15:00,6.62,6.63,6.62,6.62,27600.0,5.3327,5.3408,5.3327,5.3327,27600.0
2010-01-12 14:20:00,6.63,6.63,6.62,6.62,20800.0,5.3408,5.3408,5.3327,5.3327,20800.0
2010-01-12 14:25:00,6.62,6.63,6.62,6.62,116400.0,5.3327,5.3408,5.3327,5.3327,116400.0
2010-01-12 14:30:00,6.62,6.62,6.61,6.61,122400.0,5.3327,5.3327,5.3247,5.3247,122400.0
2010-01-12 14:35:00,6.61,6.62,6.61,6.61,68800.0,5.3247,5.3327,5.3247,5.3247,68800.0
2010-01-12 14:40:00,6.61,6.61,6.6,6.6,55600.0,5.3247,5.3247,5.3166,5.3166,55600.0
2010-01-12 14:45:00,6.6,6.6,6.6,6.6,62400.0,5.3166,5.3166,5.3166,5.3166,62400.0
2010-01-12 14:50:00,6.6,6.61,6.6,6.61,53600.0,5.3166,5.3247,5.3166,5.3247,53600.0
2010-01-12 14:55:00,6.61,6.61,6.61,6.61,24400.0,5.3247,5.3247,5.3247,5.3247,24400.0
2010-01-12 15:00:00,6.61,6.61,6.61,6.61,42400.0,5.3247,5.3247,5.3247,5.3247,42400.0
2010-01-12 15:05:00,6.61,6.61,6.61,6.61,54400.0,5.3247,5.3247,5.3247,5.3247,54400.0
2010-01-12 15:10:00,6.61,6.61,6.61,6.61,37600.0,5.3247,5.3247,5.3247,5.3247,37600.0
2010-01-12 15:15:00,6.61,6.61,6.6,6.6,47200.0,5.3247,5.3247,5.3166,5.3166,47200.0
2010-01-12 15:20:00,6.6,6.61,6.6,6.61,56800.0,5.3166,5.3247,5.3166,5.3247,56800.0
2010-01-12 15:25:00,6.6,6.61,6.6,6.61,34000.0,5.3166,5.3247,5.3166,5.3247,34000.0
2010-01-12 15:30:00,6.61,6.61,6.6,6.6,87600.0,5.3247,5.3247,5.3166,5.3166,87600.0
2010-01-12 15:35:00,6.6,6.6,6.59,6.59,39600.0,5.3166,5.3166,5.3086,5.3086,39600.0
2010-01-12 15:40:00,6.59,6.6,6.59,6.59,121200.0,5.3086,5.3166,5.3086,5.3086,121200.0
2010-01-12 15:45:00,6.59,6.6,6.59,6.59,113600.0,5.3086,5.3166,5.3086,5.3086,113600.0
2010-01-12 15:50:00,6.59,6.6,6.59,6.6,199600.0,5.3086,5.3166,5.3086,5.3166,199600.0
2010-01-12 15:55:00,6.6,6.61,6.6,6.61,184800.0,5.3166,5.3247,5.3166,5.3247,184800.0
2010-01-13 09:30:00,6.58,6.66,6.58,6.64,65200.0,5.3005,5.3649,5.3005,5.3488,65200.0
2010-01-13 09:35:00,6.64,6.65,6.62,6.65,52000.0,5.3488,5.3569,5.3327,5.3569,52000.0
2010-01-13 09:40:00,6.64,6.66,6.64,6.64,55200.0,5.3488,5.3649,5.3488,5.3488,55200.0
2010-01-13 09:45:00,6.64,6.65,6.64,6.65,47600.0,5.3488,5.3569,5.3488,5.3569,47600.0
2010-01-13 09:50:00,6.65,6.66,6.64,6.65,24400.0,5.3569,5.3649,5.3488,5.3569,24400.0
2010-01-13 09:55:00,6.65,6.66,6.63,6.64,120800.0,5.3569,5.3649,5.3408,5.3488,120800.0
2010-01-13 10:00:00,6.64,6.65,6.64,6.65,37600.0,5.3488,5.3569,5.3488,5.3569,37600.0
2010-01-13 10:05:00,6.65,6.65,6.64,6.65,36000.0,5.3569,5.3569,5.3488,5.3569,36000.0
2010-01-13 10:10:00,6.65,6.65,6.64,6.65,56400.0,5.3569,5.3569,5.3488,5.3569,56400.0
2010-01-13 10:15:00,6.65,6.65,6.63,6.64,20800.0,5.3569,5.3569,5.3408,5.3488,20800.0
2010-01-13 10:20:00,6.64,6.64,6.63,6.64,18800.0,5.3488,5.3488,5.3408,5.3488,18800.0
2010-01-13 10:25:00,6.64,6.65,6.63,6.64,25200.0,5.3488,5.3569,5.3408,5.3488,25200.0
2010-01-13 10:30:00,6.64,6.64,6.63,6.64,22000.0,5.3488,5.3488,5.3408,5.3488,22000.0
2010-01-13 10:35:00,6.64,6.65,6.64,6.65,14400.0,5.3488,5.3569,5.3488,5.3569,14400.0
2010-01-13 10:40:00,6.65,6.65,6.65,6.65,28800.0,5.3569,5.3569,5.3569,5.3569,28800.0
2010-01-13 10:45:00,6.65,6.65,6.65,6.65,31200.0,5.3569,5.3569,5.3569,5.3569,31200.0
2010-01-13 10:50:00,6.65,6.65,6.63,6.64,36400.0,5.3569,5.3569,5.3408,5.3488,36400.0
2010-01-13 10:55:00,6.64,6.65,6.64,6.64,26800.0,5.3488,5.3569,5.3488,5.3488,26800.0
2010-01-13 11:00:00,6.64,6.64,6.64,6.64,9200.0,5.3488,5.3488,5.3488,5.3488,9200.0
2010-01-13 11:05:00,6.64,6.64,6.63,6.63,39600.0,5.3488,5.3488,5.3408,5.3408,39600.0
2010-01-13 11:10:00,6.63,6.63,6.62,6.62,38800.0,5.3408,5.3408,5.3327,5.3327,38800.0
2010-01-13 11:15:00,6.62,6.64,6.62,6.63,110800.0,5.3327,5.3488,5.3327,5.3408,110800.0
2010-01-13 11:20:00,6.63,6.65,6.63,6.64,55200.0,5.3408,5.3569,5.3408,5.3488,55200.0
2010-01-13 11:25:00,6.64,6.64,6.63,6.63,34000.0,5.3488,5.3488,5.3408,5.3408,34000.0
2010-01-13 11:30:00,6.63,6.63,6.62,6.63,28000.0,5.3408,5.3408,5.3327,5.3408,28000.0
2010-01-13 11:35:00,6.63,6.63,6.62,6.62,25600.0,5.3408,5.3408,5.3327,5.3327,25600.0
2010-01-13 11:40:00,6.62,6.63,6.62,6.63,14000.0,5.3327,5.3408,5.3327,5.3408,14000.0
2010-01-13 11:45:00,6.63,6.63,6.62,6.63,10400.0,5.3408,5.3408,5.3327,5.3408,10400.0
2010-01-13 11:50:00,6.63,6.63,6.63,6.63,2800.0,5.3408,5.3408,5.3408,5.3408,2800.0
2010-01-13 11:55:00,6.63,6.63,6.63,6.63,24400.0,5.3408,5.3408,5.3408,5.3408,24400.0
2010-01-13 12:00:00,6.63,6.63,6.63,6.63,49200.0,5.3408,5.3408,5.3408,5.3408,49200.0
2010-01-13 12:05:00,6.64,6.64,6.63,6.64,16000.0,5.3488,5.3488,5.3408,5.3488,16000.0
2010-01-13 12:10:00,6.64,6.64,6.63,6.63,42800.0,5.3488,5.3488,5.3408,5.3408,42800.0
2010-01-13 12:15:00,6.63,6.64,6.63,6.64,10400.0,5.3408,5.3488,5.3408,5.3488,10400.0
2010-01-13 12:20:00,6.64,6.65,6.64,6.65,27600.0,5.3488,5.3569,5.3488,5.3569,27600.0
2010-01-13 12:25:00,6.65,6.66,6.64,6.66,50800.0,5.3569,5.3649,5.3488,5.3649,50800.0
2010-01-13 12:30:00,6.66,6.66,6.66,6.66,28400.0,5.3649,5.3649,5.3649,5.3649,28400.0
2010-01-13 12:35:00,6.66,6.67,6.66,6.66,41600.0,5.3649,5.373,5.3649,5.3649,41600.0
2010-01-13 12:40:00,6.66,6.67,6.66,6.67,40000.0,5.3649,5.373,5.3649,5.373,40000.0
2010-01-13 12:45:00,6.67,6.67,6.67,6.67,46000.0,5.373,5.373,5.373,5.373,46000.0
2010-01-13 12:50:00,6.67,6.68,6.67,6.67,33600.0,5.373,5.3811,5.373,5.373,33600.0
2010-01-13 12:55:00,6.67,6.68,6.67,6.67,24000.0,5.373,5.3811,5.373,5.373,24000.0
2010-01-13 13:00:00,6.67,6.67,6.66,6.66,7600.0,5.373,5.373,5.3649,5.3649,7600.0
2010-01-13 13:05:00,6.66,6.67,6.66,6.67,12400.0,5.3649,5.373,5.3649,5.373,12400.0
2010-01-13 13:10:00,6.66,6.67,6.66,6.67,38000.0,5.3649,5.373,5.3649,5.373,38000.0
2010-01-13 13:15:00,6.67,6.68,6.67,6.67,10800.0,5.373,5.3811,5.373,5.373,10800.0
2010-01-13 13:20:00,6.67,6.68,6.67,6.68,26800.0,5.373,5.3811,5.373,5.3811,26800.0
2010-01-13 13:25:00,6.67,6.68,6.67,6.68,16400.0,5.373,5.3811,5.373,5.3811,16400.0
2010-01-13 13:30:00,6.68,6.68,6.68,6.68,11600.0,5.3811,5.3811,5.3811,5.3811,11600.0
2010-01-13 13:35:00,6.68,6.68,6.68,6.68,35200.0,5.3811,5.3811,5.3811,5.3811,35200.0
2010-01-13 13:40:00,6.68,6.68,6.68,6.68,3600.0,5.3811,5.3811,5.3811,5.3811,3600.0
2010-01-13 13:45:00,6.68,6.68,6.68,6.68,18800.0,5.3811,5.3811,5.3811,5.3811,18800.0
2010-01-13 13:50:00,6.68,6.68,6.67,6.68,75600.0,5.3811,5.3811,5.373,5.3811,75600.0
2010-01-13 13:55:00,6.68,6.68,6.67,6.68,49200.0,5.3811,5.3811,5.373,5.3811,49200.0
2010-01-13 14:00:00,6.68,6.69,6.68,6.68,78800.0,5.3811,5.3891,5.3811,5.3811,78800.0
2010-01-13 14:05:00,6.68,6.69,6.68,6.69,28400.0,5.3811,5.3891,5.3811,5.3891,28400.0
2010-01-13 14:10:00,6.68,6.69,6.68,6.68,18000.0,5.3811,5.3891,5.3811,5.3811,18000.0
2010-01-13 14:15:00,6.68,6.68,6.68,6.68,13200.0,5.3811,5.3811,5.3811,5.3811,13200.0
2010-01-13 14:20:00,6.68,6.68,6.68,6.68,30000.0,5.3811,5.3811,5.3811,5.3811,30000.0
2010-01-13 14:25:00,6.68,6.69,6.68,6.69,30400.0,5.3811,5.3891,5.3811,5.3891,30400.0
2010-01-13 14:30:00,6.69,6.7,6.69,6.69,53600.0,5.3891,5.3972,5.3891,5.3891,53600.0
2010-01-13 14:35:00,6.69,6.69,6.68,6.69,33200.0,5.3891,5.3891,5.3811,5.3891,33200.0
2010-01-13 14:40:00,6.68,6.69,6.68,6.69,20800.0,5.3811,5.3891,5.3811,5.3891,20800.0
2010-01-13 14:45:00,6.68,6.69,6.68,6.69,23600.0,5.3811,5.3891,5.3811,5.3891,23600.0
2010-01-13 14:50:00,6.69,6.7,6.69,6.69,44400.0,5.3891,5.3972,5.3891,5.3891,44400.0
2010-01-13 14:55:00,6.69,6.7,6.69,6.7,30000.0,5.3891,5.3972,5.3891,5.3972,30000.0
2010-01-13 15:00:00,6.7,6.7,6.69,6.7,20400.0,5.3972,5.3972,5.3891,5.3972,20400.0
2010-01-13 15:05:00,6.69,6.7,6.69,6.7,63200.0,5.3891,5.3972,5.3891,5.3972,63200.0
2010-01-13 15:10:00,6.7,6.7,6.7,6.7,12800.0,5.3972,5.3972,5.3972,5.3972,12800.0
2010-01-13 15:15:00,6.7,6.7,6.7,6.7,16400.0,5.3972,5.3972,5.3972,5.3972,16400.0
2010-01-13 15:20:00,6.7,6.7,6.69,6.69,52800.0,5.3972,5.3972,5.3891,5.3891,52800.0
2010-01-13 15:25:00,6.69,6.71,6.69,6.7,108800.0,5.3891,5.4052,5.3891,5.3972,108800.0
2010-01-13 15:30:00,6.7,6.72,6.7,6.72,148400.0,5.3972,5.4133,5.3972,5.4133,148400.0
2010-01-13 15:35:00,6.72,6.72,6.72,6.72,30400.0,5.4133,5.4133,5.4133,5.4133,30400.0
2010-01-13 15:40:00,6.72,6.73,6.71,6.71,67200.0,5.4133,5.4213,5.4052,5.4052,67200.0
2010-01-13 15:45:00,6.71,6.72,6.71,6.72,103600.0,5.4052,5.4133,5.4052,5.4133,103600.0
2010-01-13 15:50:00,6.72,6.73,6.72,6.72,102800.0,5.4133,5.4213,5.4133,5.4133,102800.0
2010-01-13 15:55:00,6.72,6.72,6.72,6.72,169600.0,5.4133,5.4133,5.4133,5.4133,169600.0
2010-01-14 09:30:00,6.68,6.72,6.67,6.71,104800.0,5.3811,5.4133,5.373,5.4052,104800.0
2010-01-14 09:35:00,6.71,6.72,6.71,6.72,44800.0,5.4052,5.4133,5.4052,5.4133,44800.0
2010-01-14 09:40:00,6.72,6.72,6.7,6.71,38000.0,5.4133,5.4133,5.3972,5.4052,38000.0
2010-01-14 09:45:00,6.71,6.71,6.7,6.7,18800.0,5.4052,5.4052,5.3972,5.3972,18800.0
2010-01-14 09:50:00,6.7,6.7,6.69,6.7,36400.0,5.3972,5.3972,5.3891,5.3972,36400.0
2010-01-14 09:55:00,6.7,6.7,6.68,6.68,16400.0,5.3972,5.3972,5.3811,5.3811,16400.0
2010-01-14 10:00:00,6.68,6.68,6.68,6.68,24400.0,5.3811,5.3811,5.3811,5.3811,24400.0
2010-01-14 10:05:00,6.68,6.71,6.68,6.7,56400.0,5.3811,5.4052,5.3811,5.3972,56400.0
2010-01-14 10:10:00,6.7,6.71,6.7,6.71,31200.0,5.3972,5.4052,5.3972,5.4052,31200.0
2010-01-14 10:15:00,6.71,6.72,6.71,6.71,65200.0,5.4052,5.4133,5.4052,5.4052,65200.0
2010-01-14 10:20:00,6.71,6.71,6.69,6.69,29200.0,5.4052,5.4052,5.3891,5.3891,29200.0
2010-01-14 10:25:00,6.69,6.7,6.68,6.68,35200.0,5.3891,5.3972,5.3811,5.3811,35200.0
2010-01-14 10:30:00,6.68,6.69,6.68,6.68,37200.0,5.3811,5.3891,5.3811,5.3811,37200.0
2010-01-14 10:35:00,6.68,6.69,6.68,6.68,26000.0,5.3811,5.3891,5.3811,5.3811,26000.0
2010-01-14 10:40:00,6.68,6.68,6.67,6.67,53600.0,5.3811,5.3811,5.373,5.373,53600.0
2010-01-14 10:45:00,6.67,6.67,6.66,6.67,46000.0,5.373,5.373,5.3649,5.373,46000.0
2010-01-14 10:50:00,6.67,6.67,6.66,6.67,42000.0,5.373,5.373,5.3649,5.373,42000.0
2010-01-14 10:55:00,6.67,6.67,6.66,6.66,49600.0,5.373,5.373,5.3649,5.3649,49600.0
2010-01-14 11:00:00,6.66,6.66,6.65,6.66,25200.0,5.3649,5.3649,5.3569,5.3649,25200.0
2010-01-14 11:05:00,6.66,6.67,6.66,6.67,26000.0,5.3649,5.373,5.3649,5.373,26000.0
2010-01-14 11:10:00,6.67,6.68,6.67,6.68,30000.0,5.373,5.3811,5.373,5.3811,30000.0
2010-01-14 11:15:00,6.68,6.68,6.67,6.67,16400.0,5.3811,5.3811,5.373,5.373,16400.0
2010-01-14 11:20:00,6.67,6.68,6.67,6.67,10400.0,5.373,5.3811,5.373,5.373,10400.0
2010-01-14 11:25:00,6.67,6.68,6.67,6.68,105600.0,5.373,5.3811,5.373,5.3811,105600.0
2010-01-14 11:30:00,6.68,6.68,6.67,6.68,403600.0,5.3811,5.3811,5.373,5.3811,403600.0
2010-01-14 11:35:00,6.68,6.68,6.68,6.68,10400.0,5.3811,5.3811,5.3811,5.3811,10400.0
2010-01-14 11:40:00,6.68,6.68,6.68,6.68,4400.0,5.3811,5.3811,5.3811,5.3811,4400.0
2010-01-14 11:45:00,6.68,6.68,6.68,6.68,25600.0,5.3811,5.3811,5.3811,5.3811,25600.0
2010-01-14 11:50:00,6.68,6.68,6.68,6.68,21200.0,5.3811,5.3811,5.3811,5.3811,21200.0
2010-01-14 11:55:00,6.68,6.68,6.67,6.67,22400.0,5.3811,5.3811,5.373,5.373,22400.0
2010-01-14 12:00:00,6.67,6.67,6.67,6.67,25600.0,5.373,5.373,5.373,5.373,25600.0
2010-01-14 12:05:00,6.67,6.68,6.67,6.67,24400.0,5.373,5.3811,5.373,5.373,24400.0
2010-01-14 12:10:00,6.67,6.67,6.67,6.67,9600.0,5.373,5.373,5.373,5.373,9600.0
2010-01-14 12:15:00,6.67,6.68,6.67,6.67,23200.0,5.373,5.3811,5.373,5.373,23200.0
2010-01-14 12:20:00,6.67,6.68,6.67,6.67,10400.0,5.373,5.3811,5.373,5.373,10400.0
2010-01-14 12:25:00,6.68,6.68,6.67,6.67,7200.0,5.3811,5.3811,5.373,5.373,7200.0
2010-01-14 12:30:00,6.67,6.68,6.67,6.68,34800.0,5.373,5.3811,5.373,5.3811,34800.0
2010-01-14 12:35:00,6.68,6.68,6.68,6.68,17600.0,5.3811,5.3811,5.3811,5.3811,17600.0
2010-01-14 12:40:00,6.68,6.68,6.68,6.68,4000.0,5.3811,5.3811,5.3811,5.3811,4000.0
2010-01-14 12:45:00,6.68,6.68,6.67,6.67,52400.0,5.3811,5.3811,5.373,5.373,52400.0
2010-01-14 12:50:00,6.67,6.67,6.67,6.67,7200.0,5.373,5.373,5.373,5.373,7200.0
2010-01-14 12:55:00,6.67,6.67,6.67,6.67,8400.0,5.373,5.373,5.373,5.373,8400.0
2010-01-14 13:00:00,6.67,6.67,6.67,6.67,10400.0,5.373,5.373,5.373,5.373,10400.0
2010-01-14 13:05:00,6.67,6.67,6.67,6.67,18400.0,5.373,5.373,5.373,5.373,18400.0
2010-01-14 13:10:00,6.67,6.67,6.67,6.67,31600.0,5.373,5.373,5.373,5.373,31600.0
2010-01-14 13:15:00,6.67,6.67,6.67,6.67,4400.0,5.373,5.373,5.373,5.373,4400.0
2010-01-14 13:20:00,6.67,6.68,6.67,6.67,18000.0,5.373,5.3811,5.373,5.373,18000.0
2010-01-14 13:25:00,6.67,6.68,6.67,6.68,17600.0,5.373,5.3811,5.373,5.3811,17600.0
2010-01-14 13:30:00,6.68,6.68,6.67,6.67,19200.0,5.3811,5.3811,5.373,5.373,19200.0
2010-01-14 13:35:00,6.68,6.68,6.67,6.67,10000.0,5.3811,5.3811,5.373,5.373,10000.0
2010-01-14 13:40:00,6.67,6.67,6.67,6.67,56400.0,5.373,5.373,5.373,5.373,56400.0
2010-01-14 13:45:00,6.67,6.67,6.67,6.67,8400.0,5.373,5.373,5.373,5.373,8400.0
2010-01-14 13:50:00,6.67,6.67,6.67,6.67,9600.0,5.373,5.373,5.373,5.373,9600.0
2010-01-14 13:55:00,6.67,6.67,6.67,6.67,19200.0,5.373,5.373,5.373,5.373,19200.0
2010-01-14 14:00:00,6.67,6.67,6.67,6.67,12400.0,5.373,5.373,5.373,5.373,12400.0
2010-01-14 14:05:00,6.67,6.67,6.67,6.67,14400.0,5.373,5.373,5.373,5.373,14400.0
2010-01-14 14:10:00,6.67,6.67,6.67,6.67,25600.0,5.373,5.373,5.373,5.373,25600.0
2010-01-14 14:15:00,6.67,6.67,6.67,6.67,11200.0,5.373,5.373,5.373,5.373,11200.0
2010-01-14 14:20:00,6.67,6.68,6.67,6.68,23600.0,5.373,5.3811,5.373,5.3811,23600.0
2010-01-14 14:25:00,6.68,6.68,6.68,6.68,10800.0,5.3811,5.3811,5.3811,5.3811,10800.0
2010-01-14 14:30:00,6.68,6.68,6.68,6.68,10800.0,5.3811,5.3811,5.3811,5.3811,10800.0
2010-01-14 14:35:00,6.68,6.68,6.68,6.68,19200.0,5.3811,5.3811,5.3811,5.3811,19200.0
2010-01-14 14:40:00,6.68,6.68,6.68,6.68,49600.0,5.3811,5.3811,5.3811,5.3811,49600.0
2010-01-14 14:45:00,6.68,6.68,6.68,6.68,66400.0,5.3811,5.3811,5.3811,5.3811,66400.0
2010-01-14 14:50:00,6.67,6.68,6.67,6.67,54800.0,5.373,5.3811,5.373,5.373,54800.0
2010-01-14 14:55:00,6.67,6.68,6.67,6.67,22000.0,5.373,5.3811,5.373,5.373,22000.0
2010-01-14 15:00:00,6.67,6.68,6.67,6.68,40800.0,5.373,5.3811,5.373,5.3811,40800.0
2010-01-14 15:05:00,6.68,6.68,6.68,6.68,46400.0,5.3811,5.3811,5.3811,5.3811,46400.0
2010-01-14 15:10:00,6.68,6.68,6.67,6.68,83200.0,5.3811,5.3811,5.373,5.3811,83200.0
2010-01-14 15:15:00,6.68,6.68,6.68,6.68,61200.0,5.3811,5.3811,5.3811,5.3811,61200.0
2010-01-14 15:20:00,6.68,6.68,6.68,6.68,19600.0,5.3811,5.3811,5.3811,5.3811,19600.0
2010-01-14 15:25:00,6.68,6.68,6.68,6.68,24400.0,5.3811,5.3811,5.3811,5.3811,24400.0
2010-01-14 15:30:00,6.68,6.68,6.68,6.68,36400.0,5.3811,5.3811,5.3811,5.3811,36400.0
2010-01-14 15:35:00,6.68,6.68,6.67,6.67,166800.0,5.3811,5.3811,5.373,5.373,166800.0
2010-01-14 15:40:00,6.68,6.68,6.67,6.67,76000.0,5.3811,5.3811,5.373,5.373,76000.0
2010-01-14 15:45:00,6.67,6.68,6.67,6.67,149200.0,5.373,5.3811,5.373,5.373,149200.0
2010-01-14 15:50:00,6.67,6.67,6.67,6.67,142800.0,5.373,5.373,5.373,5.373,142800.0
2010-01-14 15:55:00,6.67,6.67,6.67,6.67,181600.0,5.373,5.373,5.373,5.373,181600.0
2010-01-15 09:30:00,6.7,6.72,6.58,6.66,948000.0,5.3972,5.4133,5.3005,5.3649,948000.0
2010-01-15 09:35:00,6.66,6.68,6.66,6.68,30400.0,5.3649,5.3811,5.3649,5.3811,30400.0
2010-01-15 09:40:00,6.68,6.68,6.67,6.67,51200.0,5.3811,5.3811,5.373,5.373,51200.0
2010-01-15 09:45:00,6.67,6.67,6.65,6.65,42800.0,5.373,5.373,5.3569,5.3569,42800.0
2010-01-15 09:50:00,6.65,6.66,6.64,6.65,40800.0,5.3569,5.3649,5.3488,5.3569,40800.0
2010-01-15 09:55:00,6.65,6.65,6.62,6.64,56800.0,5.3569,5.3569,5.3327,5.3488,56800.0
2010-01-15 10:00:00,6.64,6.64,6.61,6.61,100800.0,5.3488,5.3488,5.3247,5.3247,100800.0
2010-01-15 10:05:00,6.61,6.61,6.59,6.61,98000.0,5.3247,5.3247,5.3086,5.3247,98000.0
2010-01-15 10:10:00,6.61,6.62,6.6,6.6,56800.0,5.3247,5.3327,5.3166,5.3166,56800.0
2010-01-15 10:15:00,6.6,6.62,6.59,6.62,123600.0,5.3166,5.3327,5.3086,5.3327,123600.0
2010-01-15 10:20:00,6.62,6.63,6.61,6.62,76400.0,5.3327,5.3408,5.3247,5.3327,76400.0
2010-01-15 10:25:00,6.62,6.62,6.6,6.61,23600.0,5.3327,5.3327,5.3166,5.3247,23600.0
2010-01-15 10:30:00,6.6,6.61,6.6,6.6,26000.0,5.3166,5.3247,5.3166,5.3166,26000.0
2010-01-15 10:35:00,6.6,6.61,6.59,6.6,35200.0,5.3166,5.3247,5.3086,5.3166,35200.0
2010-01-15 10:40:00,6.59,6.6,6.58,6.59,22000.0,5.3086,5.3166,5.3005,5.3086,22000.0
2010-01-15 10:45:00,6.59,6.6,6.58,6.59,42400.0,5.3086,5.3166,5.3005,5.3086,42400.0
2010-01-15 10:50:00,6.6,6.6,6.59,6.6,25200.0,5.3166,5.3166,5.3086,5.3166,25200.0
2010-01-15 10:55:00,6.59,6.6,6.59,6.6,18000.0,5.3086,5.3166,5.3086,5.3166,18000.0
2010-01-15 11:00:00,6.6,6.6,6.59,6.6,22000.0,5.3166,5.3166,5.3086,5.3166,22000.0
2010-01-15 11:05:00,6.6,6.6,6.59,6.59,20000.0,5.3166,5.3166,5.3086,5.3086,20000.0
2010-01-15 11:10:00,6.59,6.59,6.59,6.59,8800.0,5.3086,5.3086,5.3086,5.3086,8800.0
2010-01-15 11:15:00,6.59,6.6,6.59,6.6,29600.0,5.3086,5.3166,5.3086,5.3166,29600.0
2010-01-15 11:20:00,6.6,6.6,6.58,6.59,40400.0,5.3166,5.3166,5.3005,5.3086,40400.0
2010-01-15 11:25:00,6.59,6.59,6.58,6.58,24800.0,5.3086,5.3086,5.3005,5.3005,24800.0
2010-01-15 11:30:00,6.58,6.58,6.57,6.57,13200.0,5.3005,5.3005,5.2924,5.2924,13200.0
2010-01-15 11:35:00,6.57,6.57,6.57,6.57,30000.0,5.2924,5.2924,5.2924,5.2924,30000.0
2010-01-15 11:40:00,6.57,6.57,6.57,6.57,34800.0,5.2924,5.2924,5.2924,5.2924,34800.0
2010-01-15 11:45:00,6.57,6.57,6.56,6.57,22000.0,5.2924,5.2924,5.2844,5.2924,22000.0
2010-01-15 11:50:00,6.57,6.57,6.55,6.55,50800.0,5.2924,5.2924,5.2763,5.2763,50800.0
2010-01-15 11:55:00,6.55,6.56,6.55,6.56,28800.0,5.2763,5.2844,5.2763,5.2844,28800.0
2010-01-15 12:00:00,6.55,6.56,6.55,6.56,46000.0,5.2763,5.2844,5.2763,5.2844,46000.0
2010-01-15 12:05:00,6.56,6.56,6.56,6.56,20800.0,5.2844,5.2844,5.2844,5.2844,20800.0
2010-01-15 12:10:00,6.57,6.57,6.56,6.56,21600.0,5.2924,5.2924,5.2844,5.2844,21600.0
2010-01-15 12:15:00,6.56,6.56,6.55,6.55,14000.0,5.2844,5.2844,5.2763,5.2763,14000.0
2010-01-15 12:20:00,6.55,6.55,6.54,6.55,32000.0,5.2763,5.2763,5.2683,5.2763,32000.0
2010-01-15 12:25:00,6.55,6.55,6.54,6.54,56000.0,5.2763,5.2763,5.2683,5.2683,56000.0
2010-01-15 12:30:00,6.54,6.54,6.53,6.54,37200.0,5.2683,5.2683,5.2602,5.2683,37200.0
2010-01-15 12:35:00,6.54,6.55,6.53,6.53,32800.0,5.2683,5.2763,5.2602,5.2602,32800.0
2010-01-15 12:40:00,6.53,6.54,6.52,6.52,44000.0,5.2602,5.2683,5.2522,5.2522,44000.0
2010-01-15 12:45:00,6.52,6.54,6.52,6.54,18400.0,5.2522,5.2683,5.2522,5.2683,18400.0
2010-01-15 12:50:00,6.55,6.55,6.54,6.54,46400.0,5.2763,5.2763,5.2683,5.2683,46400.0
2010-01-15 12:55:00,6.54,6.55,6.54,6.54,8000.0,5.2683,5.2763,5.2683,5.2683,8000.0
2010-01-15 13:00:00,6.54,6.55,6.54,6.54,26400.0,5.2683,5.2763,5.2683,5.2683,26400.0
2010-01-15 13:05:00,6.54,6.54,6.53,6.53,236800.0,5.2683,5.2683,5.2602,5.2602,236800.0
2010-01-15 13:10:00,6.52,6.53,6.52,6.53,54400.0,5.2522,5.2602,5.2522,5.2602,54400.0
2010-01-15 13:15:00,6.53,6.53,6.53,6.53,32800.0,5.2602,5.2602,5.2602,5.2602,32800.0
2010-01-15 13:20:00,6.53,6.53,6.52,6.53,60800.0,5.2602,5.2602,5.2522,5.2602,60800.0
2010-01-15 13:25:00,6.53,6.53,6.53,6.53,65200.0,5.2602,5.2602,5.2602,5.2602,65200.0
2010-01-15 13:30:00,6.53,6.53,6.52,6.52,30400.0,5.2602,5.2602,5.2522,5.2522,30400.0
2010-01-15 13:35:00,6.52,6.52,6.52,6.52,21600.0,5.2522,5.2522,5.2522,5.2522,21600.0
2010-01-15 13:40:00,6.52,6.52,6.52,6.52,56800.0,5.2522,5.2522,5.2522,5.2522,56800.0
2010-01-15 13:45:00,6.52,6.53,6.52,6.52,75600.0,5.2522,5.2602,5.2522,5.2522,75600.0
2010-01-15 13:50:00,6.52,6.53,6.52,6.52,42800.0,5.2522,5.2602,5.2522,5.2522,42800.0
2010-01-15 13:55:00,6.52,6.53,6.52,6.53,53200.0,5.2522,5.2602,5.2522,5.2602,53200.0
2010-01-15 14:00:00,6.52,6.53,6.52,6.52,29600.0,5.2522,5.2602,5.2522,5.2522,29600.0
2010-01-15 14:05:00,6.52,6.53,6.52,6.52,35200.0,5.2522,5.2602,5.2522,5.2522,35200.0
2010-01-15 14:10:00,6.53,6.53,6.52,6.52,92800.0,5.2602,5.2602,5.2522,5.2522,92800.0
2010-01-15 14:15:00,6.52,6.53,6.52,6.53,106000.0,5.2522,5.2602,5.2522,5.2602,106000.0
2010-01-15 14:20:00,6.53,6.53,6.52,6.53,46400.0,5.2602,5.2602,5.2522,5.2602,46400.0
2010-01-15 14:25:00,6.53,6.53,6.53,6.53,13600.0,5.2602,5.2602,5.2602,5.2602,13600.0
2010-01-15 14:30:00,6.53,6.54,6.53,6.54,31600.0,5.2602,5.2683,5.2602,5.2683,31600.0
2010-01-15 14:35:00,6.54,6.55,6.54,6.54,115600.0,5.2683,5.2763,5.2683,5.2683,115600.0
2010-01-15 14:40:00,6.54,6.55,6.54,6.54,36800.0,5.2683,5.2763,5.2683,5.2683,36800.0
2010-01-15 14:45:00,6.54,6.54,6.54,6.54,46000.0,5.2683,5.2683,5.2683,5.2683,46000.0
2010-01-15 14:50:00,6.54,6.54,6.53,6.53,36800.0,5.2683,5.2683,5.2602,5.2602,36800.0
2010-01-15 14:55:00,6.53,6.55,6.53,6.54,47600.0,5.2602,5.2763,5.2602,5.2683,47600.0
2010-01-15 15:00:00,6.54,6.55,6.54,6.54,23200.0,5.2683,5.2763,5.2683,5.2683,23200.0
2010-01-15 15:05:00,6.54,6.56,6.54,6.55,88000.0,5.2683,5.2844,5.2683,5.2763,88000.0
2010-01-15 15:10:00,6.55,6.56,6.55,6.56,45200.0,5.2763,5.2844,5.2763,5.2844,45200.0
2010-01-15 15:15:00,6.56,6.56,6.56,6.56,44800.0,5.2844,5.2844,5.2844,5.2844,44800.0
2010-01-15 15:20:00,6.56,6.56,6.56,6.56,27600.0,5.2844,5.2844,5.2844,5.2844,27600.0
2010-01-15 15:25:00,6.56,6.57,6.55,6.56,82400.0,5.2844,5.2924,5.2763,5.2844,82400.0
2010-01-15 15:30:00,6.56,6.56,6.56,6.56,50800.0,5.2844,5.2844,5.2844,5.2844,50800.0
2010-01-15 15:35:00,6.56,6.57,6.56,6.56,58400.0,5.2844,5.2924,5.2844,5.2844,58400.0
2010-01-15 15:40:00,6.56,6.57,6.56,6.57,138800.0,5.2844,5.2924,5.2844,5.2924,138800.0
2010-01-15 15:45:00,6.57,6.57,6.56,6.56,89600.0,5.2924,5.2924,5.2844,5.2844,89600.0
2010-01-15 15:50:00,6.56,6.56,6.56,6.56,134000.0,5.2844,5.2844,5.2844,5.2844,134000.0
2010-01-15 15:55:00,6.56,6.57,6.56,6.56,389600.0,5.2844,5.2924,5.2844,5.2844,389600.0
2010-01-19 09:30:00,6.53,6.62,6.53,6.57,48000.0,5.2602,5.3327,5.2602,5.2924,48000.0
2010-01-19 09:35:00,6.58,6.58,6.57,6.58,8800.0,5.3005,5.3005,5.2924,5.3005,8800.0
2010-01-19 09:40:00,6.58,6.58,6.57,6.58,18000.0,5.3005,5.3005,5.2924,5.3005,18000.0
2010-01-19 09:45:00,6.58,6.61,6.58,6.59,24400.0,5.3005,5.3247,5.3005,5.3086,24400.0
2010-01-19 09:50:00,6.59,6.6,6.58,6.58,41600.0,5.3086,5.3166,5.3005,5.3005,41600.0
2010-01-19 09:55:00,6.58,6.6,6.57,6.58,19600.0,5.3005,5.3166,5.2924,5.3005,19600.0
2010-01-19 10:00:00,6.58,6.61,6.58,6.61,55200.0,5.3005,5.3247,5.3005,5.3247,55200.0
2010-01-19 10:05:00,6.61,6.61,6.61,6.61,38400.0,5.3247,5.3247,5.3247,5.3247,38400.0
2010-01-19 10:10:00,6.61,6.63,6.61,6.63,72000.0,5.3247,5.3408,5.3247,5.3408,72000.0
2010-01-19 10:15:00,6.63,6.63,6.61,6.63,109200.0,5.3408,5.3408,5.3247,5.3408,109200.0
2010-01-19 10:20:00,6.63,6.63,6.62,6.62,56000.0,5.3408,5.3408,5.3327,5.3327,56000.0
2010-01-19 10:25:00,6.62,6.62,6.62,6.62,36800.0,5.3327,5.3327,5.3327,5.3327,36800.0
2010-01-19 10:30:00,6.61,6.63,6.61,6.61,31200.0,5.3247,5.3408,5.3247,5.3247,31200.0
2010-01-19 10:35:00,6.61,6.62,6.61,6.62,20400.0,5.3247,5.3327,5.3247,5.3327,20400.0
2010-01-19 10:40:00,6.63,6.64,6.63,6.64,19600.0,5.3408,5.3488,5.3408,5.3488,19600.0
2010-01-19 10:45:00,6.64,6.65,6.63,6.63,19600.0,5.3488,5.3569,5.3408,5.3408,19600.0
2010-01-19 10:50:00,6.64,6.64,6.64,6.64,4400.0,5.3488,5.3488,5.3488,5.3488,4400.0
2010-01-19 10:55:00,6.64,6.64,6.64,6.64,5200.0,5.3488,5.3488,5.3488,5.3488,5200.0
2010-01-19 11:00:00,6.64,6.64,6.64,6.64,6000.0,5.3488,5.3488,5.3488,5.3488,6000.0
2010-01-19 11:05:00,6.64,6.64,6.63,6.64,21200.0,5.3488,5.3488,5.3408,5.3488,21200.0
2010-01-19 11:10:00,6.63,6.63,6.63,6.63,6400.0,5.3408,5.3408,5.3408,5.3408,6400.0
2010-01-19 11:15:00,6.63,6.64,6.62,6.62,18400.0,5.3408,5.3488,5.3327,5.3327,18400.0
2010-01-19 11:20:00,6.62,6.63,6.62,6.62,11200.0,5.3327,5.3408,5.3327,5.3327,11200.0
2010-01-19 11:25:00,6.62,6.62,6.62,6.62,18000.0,5.3327,5.3327,5.3327,5.3327,18000.0
2010-01-19 11:30:00,6.62,6.62,6.61,6.62,8000.0,5.3327,5.3327,5.3247,5.3327,8000.0
2010-01-19 11:35:00,6.62,6.62,6.61,6.61,8400.0,5.3327,5.3327,5.3247,5.3247,8400.0
2010-01-19 11:40:00,6.61,6.61,6.61,6.61,18400.0,5.3247,5.3247,5.3247,5.3247,18400.0
2010-01-19 11:45:00,6.61,6.61,6.6,6.6,16400.0,5.3247,5.3247,5.3166,5.3166,16400.0
2010-01-19 11:50:00,6.6,6.61,6.6,6.6,19200.0,5.3166,5.3247,5.3166,5.3166,19200.0
2010-01-19 11:55:00,6.6,6.61,6.6,6.61,800.0,5.3166,5.3247,5.3166,5.3247,800.0
2010-01-19 12:00:00,6.61,6.62,6.6,6.62,28000.0,5.3247,5.3327,5.3166,5.3327,28000.0
2010-01-19 12:05:00,6.62,6.62,6.62,6.62,8000.0,5.3327,5.3327,5.3327,5.3327,8000.0
2010-01-19 12:10:00,6.62,6.63,6.62,6.63,42400.0,5.3327,5.3408,5.3327,5.3408,42400.0
2010-01-19 12:15:00,6.62,6.63,6.62,6.62,22000.0,5.3327,5.3408,5.3327,5.3327,22000.0
2010-01-19 12:20:00,6.62,6.63,6.62,6.63,21200.0,5.3327,5.3408,5.3327,5.3408,21200.0
2010-01-19 12:25:00,6.63,6.63,6.63,6.63,6000.0,5.3408,5.3408,5.3408,5.3408,6000.0
2010-01-19 12:30:00,6.63,6.63,6.63,6.63,8800.0,5.3408,5.3408,5.3408,5.3408,8800.0
2010-01-19 12:35:00,6.63,6.63,6.63,6.63,12800.0,5.3408,5.3408,5.3408,5.3408,12800.0
2010-01-19 12:40:00,6.64,6.64,6.64,6.64,7200.0,5.3488,5.3488,5.3488,5.3488,7200.0
2010-01-19 12:45:00,6.64,6.64,6.64,6.64,11200.0,5.3488,5.3488,5.3488,5.3488,11200.0
2010-01-19 12:50:00,6.64,6.64,6.63,6.63,25600.0,5.3488,5.3488,5.3408,5.3408,25600.0
2010-01-19 12:55:00,6.63,6.65,6.63,6.64,28800.0,5.3408,5.3569,5.3408,5.3488,28800.0
2010-01-19 13:00:00,6.64,6.64,6.63,6.64,21200.0,5.3488,5.3488,5.3408,5.3488,21200.0
2010-01-19 13:05:00,6.64,6.64,6.63,6.63,30800.0,5.3488,5.3488,5.3408,5.3408,30800.0
2010-01-19 13:10:00,6.64,6.64,6.64,6.64,26800.0,5.3488,5.3488,5.3488,5.3488,26800.0
2010-01-19 13:15:00,6.64,6.64,6.64,6.64,8800.0,5.3488,5.3488,5.3488,5.3488,8800.0
2010-01-19 13:20:00,6.64,6.64,6.63,6.63,24800.0,5.3488,5.3488,5.3408,5.3408,24800.0
2010-01-19 13:25:00,6.63,6.64,6.63,6.64,24800.0,5.3408,5.3488,5.3408,5.3488,24800.0
2010-01-19 13:30:00,6.64,6.64,6.64,6.64,3200.0,5.3488,5.3488,5.3488,5.3488,3200.0
2010-01-19 13:35:00,6.64,6.64,6.63,6.63,8400.0,5.3488,5.3488,5.3408,5.3408,8400.0
2010-01-19 13:40:00,6.64,6.64,6.63,6.63,15600.0,5.3488,5.3488,5.3408,5.3408,15600.0
2010-01-19 13:45:00,6.63,6.63,6.63,6.63,10800.0,5.3408,5.3408,5.3408,5.3408,10800.0
2010-01-19 13:50:00,6.63,6.63,6.63,6.63,3200.0,5.3408,5.3408,5.3408,5.3408,3200.0
2010-01-19 13:55:00,6.63,6.64,6.63,6.63,16800.0,5.3408,5.3488,5.3408,5.3408,16800.0
2010-01-19 14:00:00,6.63,6.63,6.63,6.63,5600.0,5.3408,5.3408,5.3408,5.3408,5600.0
2010-01-19 14:05:00,6.63,6.64,6.63,6.63,37600.0,5.3408,5.3488,5.3408,5.3408,37600.0
2010-01-19 14:10:00,6.63,6.63,6.63,6.63,9600.0,5.3408,5.3408,5.3408,5.3408,9600.0
2010-01-19 14:15:00,6.63,6.63,6.63,6.63,9200.0,5.3408,5.3408,5.3408,5.3408,9200.0
2010-01-19 14:20:00,6.63,6.63,6.63,6.63,6800.0,5.3408,5.3408,5.3408,5.3408,6800.0
2010-01-19 14:25:00,6.63,6.63,6.63,6.63,5200.0,5.3408,5.3408,5.3408,5.3408,5200.0
2010-01-19 14:30:00,6.63,6.63,6.63,6.63,4000.0,5.3408,5.3408,5.3408,5.3408,4000.0
2010-01-19 14:35:00,6.63,6.63,6.63,6.63,28000.0,5.3408,5.3408,5.3408,5.3408,28000.0
2010-01-19 14:40:00,6.63,6.63,6.63,6.63,24800.0,5.3408,5.3408,5.3408,5.3408,24800.0
2010-01-19 14:45:00,6.63,6.63,6.63,6.63,5600.0,5.3408,5.3408,5.3408,5.3408,5600.0
2010-01-19 14:50:00,6.63,6.63,6.62,6.62,43600.0,5.3408,5.3408,5.3327,5.3327,43600.0
2010-01-19 14:55:00,6.62,6.62,6.62,6.62,12400.0,5.3327,5.3327,5.3327,5.3327,12400.0
2010-01-19 15:00:00,6.62,6.63,6.62,6.63,58800.0,5.3327,5.3408,5.3327,5.3408,58800.0
2010-01-19 15:05:00,6.63,6.63,6.62,6.63,29600.0,5.3408,5.3408,5.3327,5.3408,29600.0
2010-01-19 15:10:00,6.62,6.63,6.62,6.63,22000.0,5.3327,5.3408,5.3327,5.3408,22000.0
2010-01-19 15:15:00,6.63,6.63,6.63,6.63,27600.0,5.3408,5.3408,5.3408,5.3408,27600.0
2010-01-19 15:20:00,6.63,6.64,6.63,6.64,52000.0,5.3408,5.3488,5.3408,5.3488,52000.0
2010-01-19 15:25:00,6.64,6.65,6.64,6.64,92800.0,5.3488,5.3569,5.3488,5.3488,92800.0
2010-01-19 15:30:00,6.65,6.65,6.64,6.65,56800.0,5.3569,5.3569,5.3488,5.3569,56800.0
2010-01-19 15:35:00,6.65,6.65,6.64,6.64,108000.0,5.3569,5.3569,5.3488,5.3488,108000.0
2010-01-19 15:40:00,6.64,6.64,6.64,6.64,46800.0,5.3488,5.3488,5.3488,5.3488,46800.0
2010-01-19 15:45:00,6.64,6.66,6.64,6.65,109200.0,5.3488,5.3649,5.3488,5.3569,109200.0
2010-01-19 15:50:00,6.66,6.66,6.65,6.65,99600.0,5.3649,5.3649,5.3569,5.3569,99600.0
2010-01-19 15:55:00,6.65,6.67,6.65,6.67,394000.0,5.3569,5.373,5.3569,5.373,394000.0
2010-01-20 09:30:00,6.62,6.62,6.53,6.59,143600.0,5.3327,5.3327,5.2602,5.3086,143600.0
2010-01-20 09:35:00,6.6,6.6,6.58,6.59,34800.0,5.3166,5.3166,5.3005,5.3086,34800.0
2010-01-20 09:40:00,6.58,6.6,6.57,6.58,33600.0,5.3005,5.3166,5.2924,5.3005,33600.0
2010-01-20 09:45:00,6.58,6.58,6.56,6.57,34400.0,5.3005,5.3005,5.2844,5.2924,34400.0
2010-01-20 09:50:00,6.57,6.58,6.57,6.58,37200.0,5.2924,5.3005,5.2924,5.3005,37200.0
2010-01-20 09:55:00,6.58,6.59,6.57,6.57,33200.0,5.3005,5.3086,5.2924,5.2924,33200.0
2010-01-20 10:00:00,6.57,6.58,6.54,6.54,56800.0,5.2924,5.3005,5.2683,5.2683,56800.0
2010-01-20 10:05:00,6.54,6.55,6.53,6.54,92000.0,5.2683,5.2763,5.2602,5.2683,92000.0
2010-01-20 10:10:00,6.54,6.55,6.54,6.54,56000.0,5.2683,5.2763,5.2683,5.2683,56000.0
2010-01-20 10:15:00,6.54,6.55,6.53,6.55,77200.0,5.2683,5.2763,5.2602,5.2763,77200.0
2010-01-20 10:20:00,6.54,6.54,6.51,6.53,140400.0,5.2683,5.2683,5.2441,5.2602,140400.0
2010-01-20 10:25:00,6.53,6.53,6.51,6.52,98400.0,5.2602,5.2602,5.2441,5.2522,98400.0
2010-01-20 10:30:00,6.52,6.53,6.51,6.53,43600.0,5.2522,5.2602,5.2441,5.2602,43600.0
2010-01-20 10:35:00,6.52,6.52,6.51,6.51,30400.0,5.2522,5.2522,5.2441,5.2441,30400.0
2010-01-20 10:40:00,6.51,6.52,6.51,6.51,38000.0,5.2441,5.2522,5.2441,5.2441,38000.0
2010-01-20 10:45:00,6.51,6.51,6.51,6.51,48000.0,5.2441,5.2441,5.2441,5.2441,48000.0
2010-01-20 10:50:00,6.51,6.53,6.51,6.51,58400.0,5.2441,5.2602,5.2441,5.2441,58400.0
2010-01-20 10:55:00,6.52,6.53,6.52,6.52,81600.0,5.2522,5.2602,5.2522,5.2522,81600.0
2010-01-20 11:00:00,6.53,6.53,6.5,6.51,56000.0,5.2602,5.2602,5.2361,5.2441,56000.0
2010-01-20 11:05:00,6.51,6.51,6.5,6.51,51600.0,5.2441,5.2441,5.2361,5.2441,51600.0
2010-01-20 11:10:00,6.51,6.52,6.51,6.51,40800.0,5.2441,5.2522,5.2441,5.2441,40800.0
2010-01-20 11:15:00,6.52,6.53,6.51,6.52,36000.0,5.2522,5.2602,5.2441,5.2522,36000.0
2010-01-20 11:20:00,6.52,6.53,6.52,6.52,59200.0,5.2522,5.2602,5.2522,5.2522,59200.0
2010-01-20 11:25:00,6.52,6.54,6.52,6.54,74000.0,5.2522,5.2683,5.2522,5.2683,74000.0
2010-01-20 11:30:00,6.54,6.55,6.54,6.54,50800.0,5.2683,5.2763,5.2683,5.2683,50800.0
2010-01-20 11:35:00,6.54,6.54,6.54,6.54,29200.0,5.2683,5.2683,5.2683,5.2683,29200.0
2010-01-20 11:40:00,6.54,6.54,6.54,6.54,46000.0,5.2683,5.2683,5.2683,5.2683,46000.0
2010-01-20 11:45:00,6.54,6.55,6.54,6.54,41200.0,5.2683,5.2763,5.2683,5.2683,41200.0
2010-01-20 11:50:00,6.54,6.55,6.54,6.55,30000.0,5.2683,5.2763,5.2683,5.2763,30000.0
2010-01-20 11:55:00,6.55,6.55,6.54,6.55,75600.0,5.2763,5.2763,5.2683,5.2763,75600.0
2010-01-20 12:00:00,6.55,6.55,6.54,6.54,39600.0,5.2763,5.2763,5.2683,5.2683,39600.0
2010-01-20 12:05:00,6.54,6.55,6.54,6.55,40800.0,5.2683,5.2763,5.2683,5.2763,40800.0
2010-01-20 12:10:00,6.55,6.56,6.55,6.56,60800.0,5.2763,5.2844,5.2763,5.2844,60800.0
2010-01-20 12:15:00,6.56,6.56,6.54,6.55,39200.0,5.2844,5.2844,5.2683,5.2763,39200.0
2010-01-20 12:20:00,6.55,6.55,6.54,6.54,39600.0,5.2763,5.2763,5.2683,5.2683,39600.0
2010-01-20 12:25:00,6.54,6.55,6.54,6.54,24400.0,5.2683,5.2763,5.2683,5.2683,24400.0
2010-01-20 12:30:00,6.55,6.55,6.53,6.54,130800.0,5.2763,5.2763,5.2602,5.2683,130800.0
2010-01-20 12:35:00,6.54,6.56,6.54,6.56,106400.0,5.2683,5.2844,5.2683,5.2844,106400.0
2010-01-20 12:40:00,6.56,6.56,6.54,6.55,124800.0,5.2844,5.2844,5.2683,5.2763,124800.0
2010-01-20 12:45:00,6.55,6.55,6.54,6.55,38400.0,5.2763,5.2763,5.2683,5.2763,38400.0
2010-01-20 12:50:00,6.54,6.55,6.54,6.54,4000.0,5.2683,5.2763,5.2683,5.2683,4000.0
2010-01-20 12:55:00,6.54,6.54,6.53,6.54,26000.0,5.2683,5.2683,5.2602,5.2683,26000.0
2010-01-20 13:00:00,6.54,6.54,6.53,6.54,38000.0,5.2683,5.2683,5.2602,5.2683,38000.0
2010-01-20 13:05:00,6.54,6.54,6.53,6.54,84400.0,5.2683,5.2683,5.2602,5.2683,84400.0
2010-01-20 13:10:00,6.54,6.54,6.53,6.53,22000.0,5.2683,5.2683,5.2602,5.2602,22000.0
2010-01-20 13:15:00,6.53,6.53,6.52,6.52,54000.0,5.2602,5.2602,5.2522,5.2522,54000.0
2010-01-20 13:20:00,6.52,6.54,6.52,6.53,51600.0,5.2522,5.2683,5.2522,5.2602,51600.0
2010-01-20 13:25:00,6.53,6.54,6.53,6.53,20400.0,5.2602,5.2683,5.2602,5.2602,20400.0
2010-01-20 13:30:00,6.53,6.54,6.53,6.53,20400.0,5.2602,5.2683,5.2602,5.2602,20400.0
2010-01-20 13:35:00,6.53,6.54,6.53,6.54,44000.0,5.2602,5.2683,5.2602,5.2683,44000.0
2010-01-20 13:40:00,6.54,6.54,6.53,6.53,25200.0,5.2683,5.2683,5.2602,5.2602,25200.0
2010-01-20 13:45:00,6.53,6.54,6.53,6.54,33600.0,5.2602,5.2683,5.2602,5.2683,33600.0
2010-01-20 13:50:00,6.54,6.54,6.54,6.54,11600.0,5.2683,5.2683,5.2683,5.2683,11600.0
2010-01-20 13:55:00,6.54,6.54,6.54,6.54,32800.0,5.2683,5.2683,5.2683,5.2683,32800.0
2010-01-20 14:00:00,6.54,6.55,6.54,6.54,20400.0,5.2683,5.2763,5.2683,5.2683,20400.0
2010-01-20 14:05:00,6.54,6.54,6.53,6.53,29200.0,5.2683,5.2683,5.2602,5.2602,29200.0
2010-01-20 14:10:00,6.53,6.54,6.53,6.53,34400.0,5.2602,5.2683,5.2602,5.2602,34400.0
2010-01-20 14:15:00,6.53,6.53,6.52,6.53,61200.0,5.2602,5.2602,5.2522,5.2602,61200.0
2010-01-20 14:20:00,6.53,6.53,6.53,6.53,8800.0,5.2602,5.2602,5.2602,5.2602,8800.0
2010-01-20 14:25:00,6.53,6.53,6.53,6.53,16000.0,5.2602,5.2602,5.2602,5.2602,16000.0
2010-01-20 14:30:00,6.53,6.53,6.52,6.53,17200.0,5.2602,5.2602,5.2522,5.2602,17200.0
2010-01-20 14:35:00,6.53,6.54,6.53,6.54,27600.0,5.2602,5.2683,5.2602,5.2683,27600.0
2010-01-20 14:40:00,6.54,6.54,6.53,6.54,31600.0,5.2683,5.2683,5.2602,5.2683,31600.0
2010-01-20 14:45:00,6.54,6.54,6.53,6.54,28800.0,5.2683,5.2683,5.2602,5.2683,28800.0
2010-01-20 14:50:00,6.54,6.54,6.54,6.54,8000.0,5.2683,5.2683,5.2683,5.2683,8000.0
2010-01-20 14:55:00,6.54,6.54,6.53,6.54,67600.0,5.2683,5.2683,5.2602,5.2683,67600.0
2010-01-20 15:00:00,6.54,6.54,6.54,6.54,8800.0,5.2683,5.2683,5.2683,5.2683,8800.0
2010-01-20 15:05:00,6.54,6.54,6.53,6.54,34400.0,5.2683,5.2683,5.2602,5.2683,34400.0
2010-01-20 15:10:00,6.53,6.54,6.53,6.54,29200.0,5.2602,5.2683,5.2602,5.2683,29200.0
2010-01-20 15:15:00,6.54,6.54,6.54,6.54,18800.0,5.2683,5.2683,5.2683,5.2683,18800.0
2010-01-20 15:20:00,6.54,6.56,6.54,6.55,53600.0,5.2683,5.2844,5.2683,5.2763,53600.0
2010-01-20 15:25:00,6.55,6.55,6.55,6.55,28800.0,5.2763,5.2763,5.2763,5.2763,28800.0
2010-01-20 15:30:00,6.55,6.55,6.54,6.54,64000.0,5.2763,5.2763,5.2683,5.2683,64000.0
2010-01-20 15:35:00,6.54,6.54,6.54,6.54,13200.0,5.2683,5.2683,5.2683,5.2683,13200.0
2010-01-20 15:40:00,6.54,6.55,6.54,6.55,65600.0,5.2683,5.2763,5.2683,5.2763,65600.0
2010-01-20 15:45:00,6.55,6.55,6.55,6.55,33600.0,5.2763,5.2763,5.2763,5.2763,33600.0
2010-01-20 15:50:00,6.55,6.56,6.55,6.55,93200.0,5.2763,5.2844,5.2763,5.2763,93200.0
2010-01-20 15:55:00,6.55,6.57,6.55,6.57,208800.0,5.2763,5.2924,5.2763,5.2924,208800.0
2010-01-21 09:30:00,6.55,6.59,6.55,6.57,42400.0,5.2763,5.3086,5.2763,5.2924,42400.0
2010-01-21 09:35:00,6.58,6.58,6.57,6.57,60400.0,5.3005,5.3005,5.2924,5.2924,60400.0
2010-01-21 09:40:00,6.57,6.59,6.56,6.58,65600.0,5.2924,5.3086,5.2844,5.3005,65600.0
2010-01-21 09:45:00,6.57,6.58,6.56,6.57,52800.0,5.2924,5.3005,5.2844,5.2924,52800.0
2010-01-21 09:50:00,6.57,6.58,6.55,6.56,54000.0,5.2924,5.3005,5.2763,5.2844,54000.0
2010-01-21 09:55:00,6.56,6.56,6.55,6.55,40800.0,5.2844,5.2844,5.2763,5.2763,40800.0
2010-01-21 10:00:00,6.55,6.57,6.54,6.56,77600.0,5.2763,5.2924,5.2683,5.2844,77600.0
2010-01-21 10:05:00,6.56,6.56,6.55,6.55,93200.0,5.2844,5.2844,5.2763,5.2763,93200.0
2010-01-21 10:10:00,6.56,6.56,6.54,6.54,70800.0,5.2844,5.2844,5.2683,5.2683,70800.0
2010-01-21 10:15:00,6.54,6.55,6.54,6.54,32800.0,5.2683,5.2763,5.2683,5.2683,32800.0
2010-01-21 10:20:00,6.54,6.55,6.5,6.5,75200.0,5.2683,5.2763,5.2361,5.2361,75200.0
2010-01-21 10:25:00,6.5,6.51,6.48,6.48,352000.0,5.2361,5.2441,5.2199,5.2199,352000.0
2010-01-21 10:30:00,6.48,6.48,6.44,6.47,257200.0,5.2199,5.2199,5.1877,5.2119,257200.0
2010-01-21 10:35:00,6.47,6.48,6.46,6.46,162000.0,5.2119,5.2199,5.2038,5.2038,162000.0
2010-01-21 10:40:00,6.46,6.48,6.46,6.48,58800.0,5.2038,5.2199,5.2038,5.2199,58800.0
2010-01-21 10:45:00,6.48,6.48,6.48,6.48,74000.0,5.2199,5.2199,5.2199,5.2199,74000.0
2010-01-21 10:50:00,6.48,6.48,6.47,6.48,133200.0,5.2199,5.2199,5.2119,5.2199,133200.0
2010-01-21 10:55:00,6.47,6.51,6.47,6.5,204000.0,5.2119,5.2441,5.2119,5.2361,204000.0
2010-01-21 11:00:00,6.5,6.5,6.49,6.5,42800.0,5.2361,5.2361,5.228,5.2361,42800.0
2010-01-21 11:05:00,6.5,6.5,6.48,6.49,240400.0,5.2361,5.2361,5.2199,5.228,240400.0
2010-01-21 11:10:00,6.5,6.51,6.5,6.51,154000.0,5.2361,5.2441,5.2361,5.2441,154000.0
2010-01-21 11:15:00,6.51,6.51,6.49,6.51,90800.0,5.2441,5.2441,5.228,5.2441,90800.0
2010-01-21 11:20:00,6.51,6.51,6.5,6.5,38000.0,5.2441,5.2441,5.2361,5.2361,38000.0
2010-01-21 11:25:00,6.5,6.5,6.49,6.49,28800.0,5.2361,5.2361,5.228,5.228,28800.0
2010-01-21 11:30:00,6.49,6.5,6.48,6.5,125600.0,5.228,5.2361,5.2199,5.2361,125600.0
2010-01-21 11:35:00,6.5,6.51,6.49,6.5,101600.0,5.2361,5.2441,5.228,5.2361,101600.0
2010-01-21 11:40:00,6.5,6.5,6.45,6.46,83600.0,5.2361,5.2361,5.1958,5.2038,83600.0
2010-01-21 11:45:00,6.46,6.47,6.45,6.47,191200.0,5.2038,5.2119,5.1958,5.2119,191200.0
2010-01-21 11:50:00,6.47,6.49,6.46,6.46,106000.0,5.2119,5.228,5.2038,5.2038,106000.0
2010-01-21 11:55:00,6.47,6.47,6.44,6.45,71600.0,5.2119,5.2119,5.1877,5.1958,71600.0
2010-01-21 12:00:00,6.45,6.47,6.45,6.47,88400.0,5.1958,5.2119,5.1958,5.2119,88400.0
2010-01-21 12:05:00,6.47,6.48,6.46,6.46,23200.0,5.2119,5.2199,5.2038,5.2038,23200.0
2010-01-21 12:10:00,6.46,6.47,6.46,6.46,94800.0,5.2038,5.2119,5.2038,5.2038,94800.0
2010-01-21 12:15:00,6.46,6.46,6.44,6.44,51600.0,5.2038,5.2038,5.1877,5.1877,51600.0
2010-01-21 12:20:00,6.45,6.45,6.44,6.45,116800.0,5.1958,5.1958,5.1877,5.1958,116800.0
2010-01-21 12:25:00,6.45,6.45,6.44,6.45,51200.0,5.1958,5.1958,5.1877,5.1958,51200.0
2010-01-21 12:30:00,6.45,6.46,6.45,6.46,58000.0,5.1958,5.2038,5.1958,5.2038,58000.0
2010-01-21 12:35:00,6.46,6.46,6.45,6.46,27200.0,5.2038,5.2038,5.1958,5.2038,27200.0
2010-01-21 12:40:00,6.46,6.46,6.45,6.45,34800.0,5.2038,5.2038,5.1958,5.1958,34800.0
2010-01-21 12:45:00,6.45,6.46,6.45,6.45,30000.0,5.1958,5.2038,5.1958,5.1958,30000.0
2010-01-21 12:50:00,6.45,6.46,6.45,6.46,43200.0,5.1958,5.2038,5.1958,5.2038,43200.0
2010-01-21 12:55:00,6.46,6.48,6.46,6.46,40000.0,5.2038,5.2199,5.2038,5.2038,40000.0
2010-01-21 13:00:00,6.46,6.47,6.45,6.46,50400.0,5.2038,5.2119,5.1958,5.2038,50400.0
2010-01-21 13:05:00,6.47,6.47,6.46,6.47,28000.0,5.2119,5.2119,5.2038,5.2119,28000.0
2010-01-21 13:10:00,6.46,6.47,6.46,6.47,22000.0,5.2038,5.2119,5.2038,5.2119,22000.0
2010-01-21 13:15:00,6.47,6.47,6.46,6.46,33200.0,5.2119,5.2119,5.2038,5.2038,33200.0
2010-01-21 13:20:00,6.46,6.47,6.46,6.47,16000.0,5.2038,5.2119,5.2038,5.2119,16000.0
2010-01-21 13:25:00,6.47,6.47,6.46,6.46,24000.0,5.2119,5.2119,5.2038,5.2038,24000.0
2010-01-21 13:30:00,6.46,6.48,6.46,6.47,62400.0,5.2038,5.2199,5.2038,5.2119,62400.0
2010-01-21 13:35:00,6.47,6.48,6.47,6.48,36800.0,5.2119,5.2199,5.2119,5.2199,36800.0
2010-01-21 13:40:00,6.48,6.48,6.47,6.48,16000.0,5.2199,5.2199,5.2119,5.2199,16000.0
2010-01-21 13:45:00,6.48,6.48,6.48,6.48,26800.0,5.2199,5.2199,5.2199,5.2199,26800.0
2010-01-21 13:50:00,6.48,6.48,6.47,6.47,37600.0,5.2199,5.2199,5.2119,5.2119,37600.0
2010-01-21 13:55:00,6.48,6.48,6.48,6.48,36000.0,5.2199,5.2199,5.2199,5.2199,36000.0
2010-01-21 14:00:00,6.48,6.49,6.47,6.48,53600.0,5.2199,5.228,5.2119,5.2199,53600.0
2010-01-21 14:05:00,6.48,6.48,6.47,6.48,44400.0,5.2199,5.2199,5.2119,5.2199,44400.0
2010-01-21 14:10:00,6.48,6.48,6.47,6.47,34800.0,5.2199,5.2199,5.2119,5.2119,34800.0
2010-01-21 14:15:00,6.48,6.48,6.47,6.47,18400.0,5.2199,5.2199,5.2119,5.2119,18400.0
2010-01-21 14:20:00,6.48,6.49,6.47,6.49,69600.0,5.2199,5.228,5.2119,5.228,69600.0
2010-01-21 14:25:00,6.49,6.51,6.49,6.51,184800.0,5.228,5.2441,5.228,5.2441,184800.0
2010-01-21 14:30:00,6.51,6.51,6.49,6.49,101200.0,5.2441,5.2441,5.228,5.228,101200.0
2010-01-21 14:35:00,6.49,6.49,6.48,6.49,38800.0,5.228,5.228,5.2199,5.228,38800.0
2010-01-21 14:40:00,6.48,6.49,6.47,6.48,51200.0,5.2199,5.228,5.2119,5.2199,51200.0
2010-01-21 14:45:00,6.47,6.48,6.47,6.48,36800.0,5.2119,5.2199,5.2119,5.2199,36800.0
2010-01-21 14:50:00,6.48,6.48,6.47,6.48,68000.0,5.2199,5.2199,5.2119,5.2199,68000.0
2010-01-21 14:55:00,6.48,6.49,6.48,6.49,69600.0,5.2199,5.228,5.2199,5.228,69600.0
2010-01-21 15:00:00,6.49,6.49,6.47,6.48,186400.0,5.228,5.228,5.2119,5.2199,186400.0
2010-01-21 15:05:00,6.48,6.49,6.47,6.48,289200.0,5.2199,5.228,5.2119,5.2199,289200.0
2010-01-21 15:10:00,6.48,6.48,6.47,6.48,88000.0,5.2199,5.2199,5.2119,5.2199,88000.0
2010-01-21 15:15:00,6.48,6.49,6.47,6.47,184400.0,5.2199,5.228,5.2119,5.2119,184400.0
2010-01-21 15:20:00,6.48,6.48,6.47,6.47,91200.0,5.2199,5.2199,5.2119,5.2119,91200.0
2010-01-21 15:25:00,6.47,6.48,6.46,6.46,109200.0,5.2119,5.2199,5.2038,5.2038,109200.0
2010-01-21 15:30:00,6.46,6.48,6.46,6.47,129200.0,5.2038,5.2199,5.2038,5.2119,129200.0
2010-01-21 15:35:00,6.47,6.47,6.45,6.46,152000.0,5.2119,5.2119,5.1958,5.2038,152000.0
2010-01-21 15:40:00,6.46,6.46,6.45,6.45,151200.0,5.2038,5.2038,5.1958,5.1958,151200.0
2010-01-21 15:45:00,6.45,6.47,6.45,6.46,186800.0,5.1958,5.2119,5.1958,5.2038,186800.0
2010-01-21 15:50:00,6.46,6.46,6.44,6.45,239600.0,5.2038,5.2038,5.1877,5.1958,239600.0
2010-01-21 15:55:00,6.44,6.45,6.44,6.45,344400.0,5.1877,5.1958,5.1877,5.1958,344400.0
2010-01-22 09:30:00,6.46,6.5,6.44,6.46,204800.0,5.2038,5.2361,5.1877,5.2038,204800.0
2010-01-22 09:35:00,6.45,6.47,6.44,6.45,52400.0,5.1958,5.2119,5.1877,5.1958,52400.0
2010-01-22 09:40:00,6.45,6.46,6.44,6.45,74400.0,5.1958,5.2038,5.1877,5.1958,74400.0
2010-01-22 09:45:00,6.45,6.46,6.44,6.45,78000.0,5.1958,5.2038,5.1877,5.1958,78000.0
2010-01-22 09:50:00,6.45,6.47,6.44,6.44,88400.0,5.1958,5.2119,5.1877,5.1877,88400.0
2010-01-22 09:55:00,6.44,6.46,6.44,6.44,101200.0,5.1877,5.2038,5.1877,5.1877,101200.0
2010-01-22 10:00:00,6.44,6.45,6.41,6.41,193600.0,5.1877,5.1958,5.1636,5.1636,193600.0
2010-01-22 10:05:00,6.4,6.42,6.4,6.4,81200.0,5.1555,5.1716,5.1555,5.1555,81200.0
2010-01-22 10:10:00,6.41,6.43,6.4,6.42,82800.0,5.1636,5.1797,5.1555,5.1716,82800.0
2010-01-22 10:15:00,6.42,6.42,6.39,6.4,98400.0,5.1716,5.1716,5.1474,5.1555,98400.0
2010-01-22 10:20:00,6.4,6.41,6.39,6.41,60000.0,5.1555,5.1636,5.1474,5.1636,60000.0
2010-01-22 10:25:00,6.41,6.45,6.41,6.45,64400.0,5.1636,5.1958,5.1636,5.1958,64400.0
2010-01-22 10:30:00,6.44,6.45,6.42,6.42,51600.0,5.1877,5.1958,5.1716,5.1716,51600.0
2010-01-22 10:35:00,6.42,6.44,6.42,6.42,48800.0,5.1716,5.1877,5.1716,5.1716,48800.0
2010-01-22 10:40:00,6.42,6.43,6.41,6.41,78800.0,5.1716,5.1797,5.1636,5.1636,78800.0
2010-01-22 10:45:00,6.41,6.42,6.4,6.4,56400.0,5.1636,5.1716,5.1555,5.1555,56400.0
2010-01-22 10:50:00,6.4,6.41,6.4,6.41,44400.0,5.1555,5.1636,5.1555,5.1636,44400.0
2010-01-22 10:55:00,6.41,6.44,6.41,6.44,58000.0,5.1636,5.1877,5.1636,5.1877,58000.0
2010-01-22 11:00:00,6.43,6.45,6.43,6.44,48000.0,5.1797,5.1958,5.1797,5.1877,48000.0
2010-01-22 11:05:00,6.44,6.44,6.42,6.42,50000.0,5.1877,5.1877,5.1716,5.1716,50000.0
2010-01-22 11:10:00,6.42,6.43,6.41,6.42,48400.0,5.1716,5.1797,5.1636,5.1716,48400.0
2010-01-22 11:15:00,6.42,6.43,6.42,6.42,46800.0,5.1716,5.1797,5.1716,5.1716,46800.0
2010-01-22 11:20:00,6.42,6.43,6.41,6.41,43200.0,5.1716,5.1797,5.1636,5.1636,43200.0
2010-01-22 11:25:00,6.41,6.42,6.41,6.42,33600.0,5.1636,5.1716,5.1636,5.1716,33600.0
2010-01-22 11:30:00,6.42,6.42,6.4,6.41,34400.0,5.1716,5.1716,5.1555,5.1636,34400.0
2010-01-22 11:35:00,6.41,6.41,6.4,6.4,71600.0,5.1636,5.1636,5.1555,5.1555,71600.0
2010-01-22 11:40:00,6.4,6.4,6.39,6.4,20400.0,5.1555,5.1555,5.1474,5.1555,20400.0
2010-01-22 11:45:00,6.4,6.4,6.39,6.39,42000.0,5.1555,5.1555,5.1474,5.1474,42000.0
2010-01-22 11:50:00,6.39,6.39,6.38,6.39,42800.0,5.1474,5.1474,5.1394,5.1474,42800.0
2010-01-22 11:55:00,6.39,6.39,6.38,6.38,51200.0,5.1474,5.1474,5.1394,5.1394,51200.0
2010-01-22 12:00:00,6.38,6.38,6.38,6.38,46800.0,5.1394,5.1394,5.1394,5.1394,46800.0
2010-01-22 12:05:00,6.38,6.38,6.38,6.38,36400.0,5.1394,5.1394,5.1394,5.1394,36400.0
2010-01-22 12:10:00,6.38,6.38,6.38,6.38,46800.0,5.1394,5.1394,5.1394,5.1394,46800.0
2010-01-22 12:15:00,6.38,6.39,6.38,6.39,44400.0,5.1394,5.1474,5.1394,5.1474,44400.0
2010-01-22 12:20:00,6.39,6.39,6.38,6.38,46000.0,5.1474,5.1474,5.1394,5.1394,46000.0
2010-01-22 12:25:00,6.38,6.39,6.38,6.39,23600.0,5.1394,5.1474,5.1394,5.1474,23600.0
2010-01-22 12:30:00,6.39,6.39,6.38,6.39,47200.0,5.1474,5.1474,5.1394,5.1474,47200.0
2010-01-22 12:35:00,6.39,6.39,6.38,6.38,34000.0,5.1474,5.1474,5.1394,5.1394,34000.0
2010-01-22 12:40:00,6.38,6.38,6.38,6.38,20400.0,5.1394,5.1394,5.1394,5.1394,20400.0
2010-01-22 12:45:00,6.38,6.38,6.38,6.38,36400.0,5.1394,5.1394,5.1394,5.1394,36400.0
2010-01-22 12:50:00,6.38,6.38,6.38,6.38,74400.0,5.1394,5.1394,5.1394,5.1394,74400.0
2010-01-22 12:55:00,6.38,6.38,6.38,6.38,26800.0,5.1394,5.1394,5.1394,5.1394,26800.0
2010-01-22 13:00:00,6.38,6.38,6.38,6.38,59200.0,5.1394,5.1394,5.1394,5.1394,59200.0
2010-01-22 13:05:00,6.38,6.38,6.38,6.38,28000.0,5.1394,5.1394,5.1394,5.1394,28000.0
2010-01-22 13:10:00,6.38,6.38,6.38,6.38,44800.0,5.1394,5.1394,5.1394,5.1394,44800.0
2010-01-22 13:15:00,6.38,6.38,6.38,6.38,37600.0,5.1394,5.1394,5.1394,5.1394,37600.0
2010-01-22 13:20:00,6.38,6.38,6.38,6.38,103600.0,5.1394,5.1394,5.1394,5.1394,103600.0
2010-01-22 13:25:00,6.38,6.38,6.38,6.38,66000.0,5.1394,5.1394,5.1394,5.1394,66000.0
2010-01-22 13:30:00,6.38,6.38,6.38,6.38,36000.0,5.1394,5.1394,5.1394,5.1394,36000.0
2010-01-22 13:35:00,6.38,6.38,6.37,6.38,188000.0,5.1394,5.1394,5.1313,5.1394,188000.0
2010-01-22 13:40:00,6.38,6.39,6.38,6.38,308000.0,5.1394,5.1474,5.1394,5.1394,308000.0
2010-01-22 13:45:00,6.38,6.39,6.38,6.39,194800.0,5.1394,5.1474,5.1394,5.1474,194800.0
2010-01-22 13:50:00,6.39,6.39,6.38,6.39,90800.0,5.1474,5.1474,5.1394,5.1474,90800.0
2010-01-22 13:55:00,6.39,6.39,6.38,6.39,49600.0,5.1474,5.1474,5.1394,5.1474,49600.0
2010-01-22 14:00:00,6.39,6.4,6.39,6.4,50400.0,5.1474,5.1555,5.1474,5.1555,50400.0
2010-01-22 14:05:00,6.4,6.4,6.38,6.39,52000.0,5.1555,5.1555,5.1394,5.1474,52000.0
2010-01-22 14:10:00,6.39,6.41,6.38,6.4,64400.0,5.1474,5.1636,5.1394,5.1555,64400.0
2010-01-22 14:15:00,6.4,6.4,6.4,6.4,41600.0,5.1555,5.1555,5.1555,5.1555,41600.0
2010-01-22 14:20:00,6.4,6.4,6.39,6.39,52000.0,5.1555,5.1555,5.1474,5.1474,52000.0
2010-01-22 14:25:00,6.39,6.39,6.38,6.38,50400.0,5.1474,5.1474,5.1394,5.1394,50400.0
2010-01-22 14:30:00,6.38,6.39,6.38,6.38,89600.0,5.1394,5.1474,5.1394,5.1394,89600.0
2010-01-22 14:35:00,6.38,6.39,6.38,6.38,60400.0,5.1394,5.1474,5.1394,5.1394,60400.0
2010-01-22 14:40:00,6.38,6.39,6.37,6.38,317600.0,5.1394,5.1474,5.1313,5.1394,317600.0
2010-01-22 14:45:00,6.38,6.38,6.38,6.38,81600.0,5.1394,5.1394,5.1394,5.1394,81600.0
2010-01-22 14:50:00,6.38,6.38,6.38,6.38,77200.0,5.1394,5.1394,5.1394,5.1394,77200.0
2010-01-22 14:55:00,6.38,6.38,6.36,6.36,238400.0,5.1394,5.1394,5.1233,5.1233,238400.0
2010-01-22 15:00:00,6.36,6.37,6.36,6.37,270400.0,5.1233,5.1313,5.1233,5.1313,270400.0
2010-01-22 15:05:00,6.37,6.38,6.36,6.36,190400.0,5.1313,5.1394,5.1233,5.1233,190400.0
2010-01-22 15:10:00,6.36,6.36,6.34,6.34,396000.0,5.1233,5.1233,5.1072,5.1072,396000.0
2010-01-22 15:15:00,6.34,6.35,6.31,6.33,384800.0,5.1072,5.1152,5.083,5.0991,384800.0
2010-01-22 15:20:00,6.33,6.33,6.31,6.33,110800.0,5.0991,5.0991,5.083,5.0991,110800.0
2010-01-22 15:25:00,6.33,6.34,6.32,6.33,82400.0,5.0991,5.1072,5.0911,5.0991,82400.0
2010-01-22 15:30:00,6.34,6.34,6.32,6.33,166400.0,5.1072,5.1072,5.0911,5.0991,166400.0
2010-01-22 15:35:00,6.33,6.34,6.32,6.32,234400.0,5.0991,5.1072,5.0911,5.0911,234400.0
2010-01-22 15:40:00,6.32,6.33,6.3,6.31,350400.0,5.0911,5.0991,5.0749,5.083,350400.0
2010-01-22 15:45:00,6.31,6.31,6.29,6.3,323200.0,5.083,5.083,5.0669,5.0749,323200.0
2010-01-22 15:50:00,6.3,6.31,6.3,6.31,194400.0,5.0749,5.083,5.0749,5.083,194400.0
2010-01-22 15:55:00,6.31,6.31,6.3,6.31,362000.0,5.083,5.083,5.0749,5.083,362000.0
2010-01-25 09:30:00,6.33,6.34,6.29,6.29,173200.0,5.0991,5.1072,5.0669,5.0669,173200.0
2010-01-25 09:35:00,6.3,6.32,6.29,6.31,70400.0,5.0749,5.0911,5.0669,5.083,70400.0
2010-01-25 09:40:00,6.31,6.33,6.3,6.33,48000.0,5.083,5.0991,5.0749,5.0991,48000.0
2010-01-25 09:45:00,6.32,6.32,6.31,6.32,54000.0,5.0911,5.0911,5.083,5.0911,54000.0
2010-01-25 09:50:00,6.32,6.33,6.32,6.33,35200.0,5.0911,5.0991,5.0911,5.0991,35200.0
2010-01-25 09:55:00,6.33,6.33,6.31,6.31,125200.0,5.0991,5.0991,5.083,5.083,125200.0
2010-01-25 10:00:00,6.31,6.33,6.3,6.32,188800.0,5.083,5.0991,5.0749,5.0911,188800.0
2010-01-25 10:05:00,6.31,6.32,6.3,6.31,117200.0,5.083,5.0911,5.0749,5.083,117200.0
2010-01-25 10:10:00,6.31,6.32,6.3,6.3,89600.0,5.083,5.0911,5.0749,5.0749,89600.0
2010-01-25 10:15:00,6.31,6.33,6.31,6.32,54800.0,5.083,5.0991,5.083,5.0911,54800.0
2010-01-25 10:20:00,6.33,6.33,6.32,6.33,78400.0,5.0991,5.0991,5.0911,5.0991,78400.0
2010-01-25 10:25:00,6.34,6.34,6.33,6.33,55200.0,5.1072,5.1072,5.0991,5.0991,55200.0
2010-01-25 10:30:00,6.33,6.33,6.32,6.33,53200.0,5.0991,5.0991,5.0911,5.0991,53200.0
2010-01-25 10:35:00,6.33,6.33,6.31,6.32,53200.0,5.0991,5.0991,5.083,5.0911,53200.0
2010-01-25 10:40:00,6.32,6.32,6.3,6.31,60400.0,5.0911,5.0911,5.0749,5.083,60400.0
2010-01-25 10:45:00,6.31,6.31,6.29,6.3,48800.0,5.083,5.083,5.0669,5.0749,48800.0
2010-01-25 10:50:00,6.3,6.32,6.29,6.32,32400.0,5.0749,5.0911,5.0669,5.0911,32400.0
2010-01-25 10:55:00,6.32,6.32,6.31,6.31,33600.0,5.0911,5.0911,5.083,5.083,33600.0
2010-01-25 11:00:00,6.31,6.31,6.27,6.28,96000.0,5.083,5.083,5.0508,5.0588,96000.0
2010-01-25 11:05:00,6.28,6.29,6.26,6.29,67200.0,5.0588,5.0669,5.0427,5.0669,67200.0
2010-01-25 11:10:00,6.29,6.29,6.29,6.29,86400.0,5.0669,5.0669,5.0669,5.0669,86400.0
2010-01-25 11:15:00,6.29,6.3,6.29,6.3,35200.0,5.0669,5.0749,5.0669,5.0749,35200.0
2010-01-25 11:20:00,6.3,6.31,6.29,6.29,50400.0,5.0749,5.083,5.0669,5.0669,50400.0
2010-01-25 11:25:00,6.29,6.3,6.28,6.29,33600.0,5.0669,5.0749,5.0588,5.0669,33600.0
2010-01-25 11:30:00,6.29,6.29,6.28,6.28,58000.0,5.0669,5.0669,5.0588,5.0588,58000.0
2010-01-25 11:35:00,6.28,6.28,6.26,6.27,46000.0,5.0588,5.0588,5.0427,5.0508,46000.0
2010-01-25 11:40:00,6.27,6.29,6.27,6.29,68400.0,5.0508,5.0669,5.0508,5.0669,68400.0
2010-01-25 11:45:00,6.29,6.29,6.28,6.28,35200.0,5.0669,5.0669,5.0588,5.0588,35200.0
2010-01-25 11:50:00,6.29,6.31,6.29,6.31,37200.0,5.0669,5.083,5.0669,5.083,37200.0
2010-01-25 11:55:00,6.31,6.31,6.31,6.31,20400.0,5.083,5.083,5.083,5.083,20400.0
2010-01-25 12:00:00,6.3,6.3,6.3,6.3,24400.0,5.0749,5.0749,5.0749,5.0749,24400.0
2010-01-25 12:05:00,6.3,6.31,6.3,6.31,34800.0,5.0749,5.083,5.0749,5.083,34800.0
2010-01-25 12:10:00,6.31,6.31,6.3,6.3,38800.0,5.083,5.083,5.0749,5.0749,38800.0
2010-01-25 12:15:00,6.3,6.3,6.3,6.3,16000.0,5.0749,5.0749,5.0749,5.0749,16000.0
2010-01-25 12:20:00,6.3,6.3,6.3,6.3,49200.0,5.0749,5.0749,5.0749,5.0749,49200.0
2010-01-25 12:25:00,6.3,6.3,6.28,6.28,133600.0,5.0749,5.0749,5.0588,5.0588,133600.0
2010-01-25 12:30:00,6.28,6.29,6.28,6.29,13600.0,5.0588,5.0669,5.0588,5.0669,13600.0
2010-01-25 12:35:00,6.29,6.29,6.29,6.29,20800.0,5.0669,5.0669,5.0669,5.0669,20800.0
2010-01-25 12:40:00,6.29,6.3,6.29,6.29,16400.0,5.0669,5.0749,5.0669,5.0669,16400.0
2010-01-25 12:45:00,6.29,6.31,6.29,6.3,70400.0,5.0669,5.083,5.0669,5.0749,70400.0
2010-01-25 12:50:00,6.3,6.3,6.3,6.3,10800.0,5.0749,5.0749,5.0749,5.0749,10800.0
2010-01-25 12:55:00,6.3,6.3,6.3,6.3,32000.0,5.0749,5.0749,5.0749,5.0749,32000.0
2010-01-25 13:00:00,6.3,6.3,6.3,6.3,4000.0,5.0749,5.0749,5.0749,5.0749,4000.0
2010-01-25 13:05:00,6.3,6.3,6.29,6.29,13600.0,5.0749,5.0749,5.0669,5.0669,13600.0
2010-01-25 13:10:00,6.29,6.3,6.29,6.3,26400.0,5.0669,5.0749,5.0669,5.0749,26400.0
2010-01-25 13:15:00,6.3,6.3,6.3,6.3,5600.0,5.0749,5.0749,5.0749,5.0749,5600.0
2010-01-25 13:20:00,6.3,6.3,6.3,6.3,20400.0,5.0749,5.0749,5.0749,5.0749,20400.0
2010-01-25 13:25:00,6.3,6.3,6.3,6.3,29600.0,5.0749,5.0749,5.0749,5.0749,29600.0
2010-01-25 13:30:00,6.3,6.3,6.29,6.29,28400.0,5.0749,5.0749,5.0669,5.0669,28400.0
2010-01-25 13:35:00,6.29,6.29,6.29,6.29,39600.0,5.0669,5.0669,5.0669,5.0669,39600.0
2010-01-25 13:40:00,6.29,6.29,6.29,6.29,16800.0,5.0669,5.0669,5.0669,5.0669,16800.0
2010-01-25 13:45:00,6.29,6.29,6.29,6.29,17200.0,5.0669,5.0669,5.0669,5.0669,17200.0
2010-01-25 13:50:00,6.29,6.29,6.29,6.29,24400.0,5.0669,5.0669,5.0669,5.0669,24400.0
2010-01-25 13:55:00,6.29,6.29,6.29,6.29,23600.0,5.0669,5.0669,5.0669,5.0669,23600.0
2010-01-25 14:00:00,6.29,6.29,6.28,6.29,63200.0,5.0669,5.0669,5.0588,5.0669,63200.0
2010-01-25 14:05:00,6.29,6.29,6.29,6.29,15600.0,5.0669,5.0669,5.0669,5.0669,15600.0
2010-01-25 14:10:00,6.29,6.29,6.29,6.29,47600.0,5.0669,5.0669,5.0669,5.0669,47600.0
2010-01-25 14:15:00,6.29,6.29,6.29,6.29,14400.0,5.0669,5.0669,5.0669,5.0669,14400.0
2010-01-25 14:20:00,6.29,6.29,6.29,6.29,14800.0,5.0669,5.0669,5.0669,5.0669,14800.0
2010-01-25 14:25:00,6.29,6.3,6.29,6.29,27600.0,5.0669,5.0749,5.0669,5.0669,27600.0
2010-01-25 14:30:00,6.29,6.29,6.29,6.29,21200.0,5.0669,5.0669,5.0669,5.0669,21200.0
2010-01-25 14:35:00,6.29,6.29,6.28,6.29,24800.0,5.0669,5.0669,5.0588,5.0669,24800.0
2010-01-25 14:40:00,6.29,6.29,6.29,6.29,14800.0,5.0669,5.0669,5.0669,5.0669,14800.0
2010-01-25 14:45:00,6.29,6.3,6.29,6.29,21600.0,5.0669,5.0749,5.0669,5.0669,21600.0
2010-01-25 14:50:00,6.29,6.3,6.28,6.28,154000.0,5.0669,5.0749,5.0588,5.0588,154000.0
2010-01-25 14:55:00,6.28,6.29,6.28,6.29,62000.0,5.0588,5.0669,5.0588,5.0669,62000.0
2010-01-25 15:00:00,6.29,6.3,6.29,6.3,51600.0,5.0669,5.0749,5.0669,5.0749,51600.0
2010-01-25 15:05:00,6.3,6.31,6.29,6.3,276000.0,5.0749,5.083,5.0669,5.0749,276000.0
2010-01-25 15:10:00,6.3,6.3,6.29,6.29,32400.0,5.0749,5.0749,5.0669,5.0669,32400.0
2010-01-25 15:15:00,6.29,6.3,6.29,6.3,62000.0,5.0669,5.0749,5.0669,5.0749,62000.0
2010-01-25 15:20:00,6.3,6.3,6.3,6.3,34400.0,5.0749,5.0749,5.0749,5.0749,34400.0
2010-01-25 15:25:00,6.3,6.3,6.3,6.3,35600.0,5.0749,5.0749,5.0749,5.0749,35600.0
2010-01-25 15:30:00,6.3,6.3,6.3,6.3,66400.0,5.0749,5.0749,5.0749,5.0749,66400.0
2010-01-25 15:35:00,6.3,6.3,6.3,6.3,112800.0,5.0749,5.0749,5.0749,5.0749,112800.0
2010-01-25 15:40:00,6.3,6.3,6.29,6.3,265200.0,5.0749,5.0749,5.0669,5.0749,265200.0
2010-01-25 15:45:00,6.3,6.3,6.3,6.3,161200.0,5.0749,5.0749,5.0749,5.0749,161200.0
2010-01-25 15:50:00,6.3,6.3,6.29,6.3,371600.0,5.0749,5.0749,5.0669,5.0749,371600.0
2010-01-25 15:55:00,6.3,6.31,6.3,6.3,284400.0,5.0749,5.083,5.0749,5.0749,284400.0
2010-01-26 09:30:00,6.28,6.3,6.28,6.29,54000.0,5.0588,5.0749,5.0588,5.0669,54000.0
2010-01-26 09:35:00,6.3,6.3,6.29,6.3,34800.0,5.0749,5.0749,5.0669,5.0749,34800.0
2010-01-26 09:40:00,6.3,6.3,6.27,6.28,34000.0,5.0749,5.0749,5.0508,5.0588,34000.0
2010-01-26 09:45:00,6.28,6.29,6.26,6.26,80000.0,5.0588,5.0669,5.0427,5.0427,80000.0
2010-01-26 09:50:00,6.26,6.26,6.25,6.26,34400.0,5.0427,5.0427,5.0347,5.0427,34400.0
2010-01-26 09:55:00,6.26,6.26,6.25,6.26,171200.0,5.0427,5.0427,5.0347,5.0427,171200.0
2010-01-26 10:00:00,6.26,6.26,6.25,6.25,155200.0,5.0427,5.0427,5.0347,5.0347,155200.0
2010-01-26 10:05:00,6.26,6.29,6.26,6.28,241200.0,5.0427,5.0669,5.0427,5.0588,241200.0
2010-01-26 10:10:00,6.29,6.29,6.28,6.28,59200.0,5.0669,5.0669,5.0588,5.0588,59200.0
2010-01-26 10:15:00,6.28,6.29,6.28,6.29,24400.0,5.0588,5.0669,5.0588,5.0669,24400.0
2010-01-26 10:20:00,6.29,6.31,6.29,6.29,145600.0,5.0669,5.083,5.0669,5.0669,145600.0
2010-01-26 10:25:00,6.29,6.29,6.28,6.29,34800.0,5.0669,5.0669,5.0588,5.0669,34800.0
2010-01-26 10:30:00,6.28,6.29,6.28,6.28,19600.0,5.0588,5.0669,5.0588,5.0588,19600.0
2010-01-26 10:35:00,6.28,6.28,6.27,6.27,27200.0,5.0588,5.0588,5.0508,5.0508,27200.0
2010-01-26 10:40:00,6.27,6.27,6.27,6.27,14000.0,5.0508,5.0508,5.0508,5.0508,14000.0
2010-01-26 10:45:00,6.27,6.28,6.27,6.27,17600.0,5.0508,5.0588,5.0508,5.0508,17600.0
2010-01-26 10:50:00,6.27,6.28,6.27,6.27,40000.0,5.0508,5.0588,5.0508,5.0508,40000.0
2010-01-26 10:55:00,6.27,6.28,6.27,6.27,28000.0,5.0508,5.0588,5.0508,5.0508,28000.0
2010-01-26 11:00:00,6.27,6.28,6.27,6.28,17600.0,5.0508,5.0588,5.0508,5.0588,17600.0
2010-01-26 11:05:00,6.28,6.28,6.28,6.28,21600.0,5.0588,5.0588,5.0588,5.0588,21600.0
2010-01-26 11:10:00,6.28,6.28,6.27,6.27,44800.0,5.0588,5.0588,5.0508,5.0508,44800.0
2010-01-26 11:15:00,6.27,6.27,6.27,6.27,36400.0,5.0508,5.0508,5.0508,5.0508,36400.0
2010-01-26 11:20:00,6.27,6.27,6.26,6.27,54000.0,5.0508,5.0508,5.0427,5.0508,54000.0
2010-01-26 11:25:00,6.27,6.27,6.26,6.27,70000.0,5.0508,5.0508,5.0427,5.0508,70000.0
2010-01-26 11:30:00,6.27,6.27,6.26,6.26,72000.0,5.0508,5.0508,5.0427,5.0427,72000.0
2010-01-26 11:35:00,6.26,6.27,6.26,6.26,77200.0,5.0427,5.0508,5.0427,5.0427,77200.0
2010-01-26 11:40:00,6.26,6.27,6.26,6.26,57200.0,5.0427,5.0508,5.0427,5.0427,57200.0
2010-01-26 11:45:00,6.26,6.27,6.26,6.27,28000.0,5.0427,5.0508,5.0427,5.0508,28000.0
2010-01-26 11:50:00,6.27,6.28,6.27,6.28,152400.0,5.0508,5.0588,5.0508,5.0588,152400.0
2010-01-26 11:55:00,6.28,6.28,6.27,6.28,156000.0,5.0588,5.0588,5.0508,5.0588,156000.0
2010-01-26 12:00:00,6.28,6.28,6.28,6.28,33200.0,5.0588,5.0588,5.0588,5.0588,33200.0
2010-01-26 12:05:00,6.28,6.28,6.28,6.28,21600.0,5.0588,5.0588,5.0588,5.0588,21600.0
2010-01-26 12:10:00,6.28,6.28,6.28,6.28,10000.0,5.0588,5.0588,5.0588,5.0588,10000.0
2010-01-26 12:15:00,6.28,6.28,6.28,6.28,19200.0,5.0588,5.0588,5.0588,5.0588,19200.0
2010-01-26 12:20:00,6.28,6.28,6.27,6.27,42000.0,5.0588,5.0588,5.0508,5.0508,42000.0
2010-01-26 12:25:00,6.27,6.28,6.26,6.28,14000.0,5.0508,5.0588,5.0427,5.0588,14000.0
2010-01-26 12:30:00,6.27,6.27,6.26,6.26,24000.0,5.0508,5.0508,5.0427,5.0427,24000.0
2010-01-26 12:35:00,6.26,6.27,6.26,6.26,26800.0,5.0427,5.0508,5.0427,5.0427,26800.0
2010-01-26 12:40:00,6.26,6.26,6.26,6.26,30000.0,5.0427,5.0427,5.0427,5.0427,30000.0
2010-01-26 12:45:00,6.25,6.26,6.25,6.25,61200.0,5.0347,5.0427,5.0347,5.0347,61200.0
2010-01-26 12:50:00,6.26,6.26,6.25,6.26,191200.0,5.0427,5.0427,5.0347,5.0427,191200.0
2010-01-26 12:55:00,6.26,6.27,6.26,6.26,33600.0,5.0427,5.0508,5.0427,5.0427,33600.0
2010-01-26 13:00:00,6.27,6.28,6.27,6.27,158000.0,5.0508,5.0588,5.0508,5.0508,158000.0
2010-01-26 13:05:00,6.27,6.27,6.26,6.26,9200.0,5.0508,5.0508,5.0427,5.0427,9200.0
2010-01-26 13:10:00,6.26,6.27,6.26,6.26,49600.0,5.0427,5.0508,5.0427,5.0427,49600.0
2010-01-26 13:15:00,6.26,6.26,6.26,6.26,32000.0,5.0427,5.0427,5.0427,5.0427,32000.0
2010-01-26 13:20:00,6.26,6.26,6.26,6.26,6800.0,5.0427,5.0427,5.0427,5.0427,6800.0
2010-01-26 13:25:00,6.26,6.26,6.25,6.25,40000.0,5.0427,5.0427,5.0347,5.0347,40000.0
2010-01-26 13:30:00,6.26,6.26,6.25,6.25,12000.0,5.0427,5.0427,5.0347,5.0347,12000.0
2010-01-26 13:35:00,6.25,6.26,6.25,6.25,24000.0,5.0347,5.0427,5.0347,5.0347,24000.0
2010-01-26 13:40:00,6.25,6.25,6.25,6.25,800.0,5.0347,5.0347,5.0347,5.0347,800.0
2010-01-26 13:45:00,6.26,6.26,6.26,6.26,17600.0,5.0427,5.0427,5.0427,5.0427,17600.0
2010-01-26 13:50:00,6.26,6.26,6.26,6.26,9200.0,5.0427,5.0427,5.0427,5.0427,9200.0
2010-01-26 13:55:00,6.26,6.26,6.26,6.26,9200.0,5.0427,5.0427,5.0427,5.0427,9200.0
2010-01-26 14:00:00,6.26,6.26,6.26,6.26,1200.0,5.0427,5.0427,5.0427,5.0427,1200.0
2010-01-26 14:05:00,6.26,6.26,6.25,6.26,100800.0,5.0427,5.0427,5.0347,5.0427,100800.0
2010-01-26 14:10:00,6.26,6.26,6.26,6.26,6800.0,5.0427,5.0427,5.0427,5.0427,6800.0
2010-01-26 14:15:00,6.26,6.26,6.25,6.25,86800.0,5.0427,5.0427,5.0347,5.0347,86800.0
2010-01-26 14:20:00,6.25,6.26,6.25,6.25,33200.0,5.0347,5.0427,5.0347,5.0347,33200.0
2010-01-26 14:25:00,6.25,6.26,6.25,6.25,33600.0,5.0347,5.0427,5.0347,5.0347,33600.0
2010-01-26 14:30:00,6.25,6.25,6.25,6.25,38400.0,5.0347,5.0347,5.0347,5.0347,38400.0
2010-01-26 14:35:00,6.25,6.26,6.25,6.25,79200.0,5.0347,5.0427,5.0347,5.0347,79200.0
2010-01-26 14:40:00,6.25,6.26,6.25,6.26,28000.0,5.0347,5.0427,5.0347,5.0427,28000.0
2010-01-26 14:45:00,6.26,6.26,6.26,6.26,7200.0,5.0427,5.0427,5.0427,5.0427,7200.0
2010-01-26 14:50:00,6.26,6.27,6.26,6.26,90800.0,5.0427,5.0508,5.0427,5.0427,90800.0
2010-01-26 14:55:00,6.26,6.26,6.25,6.26,176400.0,5.0427,5.0427,5.0347,5.0427,176400.0
2010-01-26 15:00:00,6.26,6.26,6.26,6.26,7200.0,5.0427,5.0427,5.0427,5.0427,7200.0
2010-01-26 15:05:00,6.26,6.26,6.25,6.26,43600.0,5.0427,5.0427,5.0347,5.0427,43600.0
2010-01-26 15:10:00,6.26,6.26,6.25,6.25,88400.0,5.0427,5.0427,5.0347,5.0347,88400.0
2010-01-26 15:15:00,6.25,6.26,6.25,6.26,131600.0,5.0347,5.0427,5.0347,5.0427,131600.0
2010-01-26 15:20:00,6.26,6.26,6.25,6.25,104400.0,5.0427,5.0427,5.0347,5.0347,104400.0
2010-01-26 15:25:00,6.25,6.26,6.25,6.25,83600.0,5.0347,5.0427,5.0347,5.0347,83600.0
2010-01-26 15:30:00,6.25,6.26,6.25,6.25,137200.0,5.0347,5.0427,5.0347,5.0347,137200.0
2010-01-26 15:35:00,6.25,6.26,6.25,6.26,240800.0,5.0347,5.0427,5.0347,5.0427,240800.0
2010-01-26 15:40:00,6.26,6.26,6.25,6.25,147200.0,5.0427,5.0427,5.0347,5.0347,147200.0
2010-01-26 15:45:00,6.25,6.25,6.24,6.25,287600.0,5.0347,5.0347,5.0266,5.0347,287600.0
2010-01-26 15:50:00,6.25,6.26,6.25,6.25,343600.0,5.0347,5.0427,5.0347,5.0347,343600.0
2010-01-26 15:55:00,6.25,6.26,6.25,6.26,217600.0,5.0347,5.0427,5.0347,5.0427,217600.0
2010-01-27 09:30:00,6.21,6.24,6.2,6.24,123200.0,5.0024,5.0266,4.9944,5.0266,123200.0
2010-01-27 09:35:00,6.24,6.27,6.24,6.25,53600.0,5.0266,5.0508,5.0266,5.0347,53600.0
2010-01-27 09:40:00,6.25,6.25,6.23,6.24,51200.0,5.0347,5.0347,5.0186,5.0266,51200.0
2010-01-27 09:45:00,6.24,6.25,6.24,6.25,56800.0,5.0266,5.0347,5.0266,5.0347,56800.0
2010-01-27 09:50:00,6.25,6.25,6.23,6.24,93600.0,5.0347,5.0347,5.0186,5.0266,93600.0
2010-01-27 09:55:00,6.24,6.25,6.24,6.24,71200.0,5.0266,5.0347,5.0266,5.0266,71200.0
2010-01-27 10:00:00,6.24,6.25,6.22,6.23,104800.0,5.0266,5.0347,5.0105,5.0186,104800.0
2010-01-27 10:05:00,6.22,6.23,6.22,6.23,174000.0,5.0105,5.0186,5.0105,5.0186,174000.0
2010-01-27 10:10:00,6.23,6.24,6.21,6.23,58000.0,5.0186,5.0266,5.0024,5.0186,58000.0
2010-01-27 10:15:00,6.23,6.24,6.23,6.24,219600.0,5.0186,5.0266,5.0186,5.0266,219600.0
2010-01-27 10:20:00,6.24,6.24,6.23,6.24,34800.0,5.0266,5.0266,5.0186,5.0266,34800.0
2010-01-27 10:25:00,6.24,6.25,6.24,6.25,66000.0,5.0266,5.0347,5.0266,5.0347,66000.0
2010-01-27 10:30:00,6.25,6.25,6.24,6.25,48000.0,5.0347,5.0347,5.0266,5.0347,48000.0
2010-01-27 10:35:00,6.24,6.25,6.24,6.24,18000.0,5.0266,5.0347,5.0266,5.0266,18000.0
2010-01-27 10:40:00,6.24,6.25,6.24,6.25,57600.0,5.0266,5.0347,5.0266,5.0347,57600.0
2010-01-27 10:45:00,6.25,6.25,6.24,6.24,50800.0,5.0347,5.0347,5.0266,5.0266,50800.0
2010-01-27 10:50:00,6.24,6.25,6.24,6.25,65200.0,5.0266,5.0347,5.0266,5.0347,65200.0
2010-01-27 10:55:00,6.25,6.25,6.24,6.24,112800.0,5.0347,5.0347,5.0266,5.0266,112800.0
2010-01-27 11:00:00,6.25,6.25,6.24,6.24,50000.0,5.0347,5.0347,5.0266,5.0266,50000.0
2010-01-27 11:05:00,6.24,6.24,6.24,6.24,42400.0,5.0266,5.0266,5.0266,5.0266,42400.0
2010-01-27 11:10:00,6.24,6.24,6.24,6.24,13600.0,5.0266,5.0266,5.0266,5.0266,13600.0
2010-01-27 11:15:00,6.24,6.24,6.23,6.24,88800.0,5.0266,5.0266,5.0186,5.0266,88800.0
2010-01-27 11:20:00,6.24,6.25,6.24,6.24,59600.0,5.0266,5.0347,5.0266,5.0266,59600.0
2010-01-27 11:25:00,6.24,6.24,6.24,6.24,29200.0,5.0266,5.0266,5.0266,5.0266,29200.0
2010-01-27 11:30:00,6.24,6.24,6.23,6.24,26000.0,5.0266,5.0266,5.0186,5.0266,26000.0
2010-01-27 11:35:00,6.24,6.24,6.23,6.24,28400.0,5.0266,5.0266,5.0186,5.0266,28400.0
2010-01-27 11:40:00,6.24,6.24,6.24,6.24,4400.0,5.0266,5.0266,5.0266,5.0266,4400.0
2010-01-27 11:45:00,6.24,6.25,6.24,6.24,67200.0,5.0266,5.0347,5.0266,5.0266,67200.0
2010-01-27 11:50:00,6.25,6.25,6.24,6.25,40000.0,5.0347,5.0347,5.0266,5.0347,40000.0
2010-01-27 11:55:00,6.25,6.25,6.25,6.25,43600.0,5.0347,5.0347,5.0347,5.0347,43600.0
2010-01-27 12:00:00,6.25,6.25,6.25,6.25,8400.0,5.0347,5.0347,5.0347,5.0347,8400.0
2010-01-27 12:05:00,6.25,6.25,6.25,6.25,3600.0,5.0347,5.0347,5.0347,5.0347,3600.0
2010-01-27 12:10:00,6.25,6.25,6.25,6.25,28400.0,5.0347,5.0347,5.0347,5.0347,28400.0
2010-01-27 12:15:00,6.25,6.25,6.25,6.25,74400.0,5.0347,5.0347,5.0347,5.0347,74400.0
2010-01-27 12:20:00,6.25,6.25,6.25,6.25,42400.0,5.0347,5.0347,5.0347,5.0347,42400.0
2010-01-27 12:25:00,6.25,6.25,6.24,6.25,226000.0,5.0347,5.0347,5.0266,5.0347,226000.0
2010-01-27 12:30:00,6.25,6.25,6.25,6.25,85600.0,5.0347,5.0347,5.0347,5.0347,85600.0
2010-01-27 12:35:00,6.25,6.25,6.25,6.25,60800.0,5.0347,5.0347,5.0347,5.0347,60800.0
2010-01-27 12:40:00,6.25,6.25,6.25,6.25,51200.0,5.0347,5.0347,5.0347,5.0347,51200.0
2010-01-27 12:45:00,6.25,6.25,6.25,6.25,48800.0,5.0347,5.0347,5.0347,5.0347,48800.0
2010-01-27 12:50:00,6.25,6.27,6.25,6.26,457600.0,5.0347,5.0508,5.0347,5.0427,457600.0
2010-01-27 12:55:00,6.26,6.26,6.25,6.26,74000.0,5.0427,5.0427,5.0347,5.0427,74000.0
2010-01-27 13:00:00,6.26,6.26,6.25,6.25,34000.0,5.0427,5.0427,5.0347,5.0347,34000.0
2010-01-27 13:05:00,6.26,6.26,6.26,6.26,17200.0,5.0427,5.0427,5.0427,5.0427,17200.0
2010-01-27 13:10:00,6.26,6.26,6.25,6.25,80400.0,5.0427,5.0427,5.0347,5.0347,80400.0
2010-01-27 13:15:00,6.25,6.26,6.25,6.25,146800.0,5.0347,5.0427,5.0347,5.0347,146800.0
2010-01-27 13:20:00,6.25,6.26,6.25,6.26,114000.0,5.0347,5.0427,5.0347,5.0427,114000.0
2010-01-27 13:25:00,6.26,6.26,6.26,6.26,43200.0,5.0427,5.0427,5.0427,5.0427,43200.0
2010-01-27 13:30:00,6.26,6.26,6.26,6.26,98000.0,5.0427,5.0427,5.0427,5.0427,98000.0
2010-01-27 13:35:00,6.26,6.26,6.25,6.25,37600.0,5.0427,5.0427,5.0347,5.0347,37600.0
2010-01-27 13:40:00,6.25,6.25,6.25,6.25,102000.0,5.0347,5.0347,5.0347,5.0347,102000.0
2010-01-27 13:45:00,6.25,6.25,6.25,6.25,25600.0,5.0347,5.0347,5.0347,5.0347,25600.0
2010-01-27 13:50:00,6.25,6.25,6.25,6.25,16800.0,5.0347,5.0347,5.0347,5.0347,16800.0
2010-01-27 13:55:00,6.25,6.26,6.25,6.26,90400.0,5.0347,5.0427,5.0347,5.0427,90400.0
2010-01-27 14:00:00,6.25,6.26,6.25,6.26,36800.0,5.0347,5.0427,5.0347,5.0427,36800.0
2010-01-27 14:05:00,6.25,6.26,6.25,6.26,47200.0,5.0347,5.0427,5.0347,5.0427,47200.0
2010-01-27 14:10:00,6.26,6.27,6.26,6.26,56000.0,5.0427,5.0508,5.0427,5.0427,56000.0
2010-01-27 14:15:00,6.27,6.28,6.25,6.28,299600.0,5.0508,5.0588,5.0347,5.0588,299600.0
2010-01-27 14:20:00,6.28,6.29,6.25,6.25,273200.0,5.0588,5.0669,5.0347,5.0347,273200.0
2010-01-27 14:25:00,6.26,6.26,6.25,6.26,202400.0,5.0427,5.0427,5.0347,5.0427,202400.0
2010-01-27 14:30:00,6.25,6.26,6.25,6.25,38400.0,5.0347,5.0427,5.0347,5.0347,38400.0
2010-01-27 14:35:00,6.26,6.28,6.26,6.27,48400.0,5.0427,5.0588,5.0427,5.0508,48400.0
2010-01-27 14:40:00,6.27,6.3,6.27,6.29,71200.0,5.0508,5.0749,5.0508,5.0669,71200.0
2010-01-27 14:45:00,6.29,6.29,6.28,6.29,65600.0,5.0669,5.0669,5.0588,5.0669,65600.0
2010-01-27 14:50:00,6.29,6.29,6.27,6.28,65200.0,5.0669,5.0669,5.0508,5.0588,65200.0
2010-01-27 14:55:00,6.28,6.29,6.28,6.29,54800.0,5.0588,5.0669,5.0588,5.0669,54800.0
2010-01-27 15:00:00,6.28,6.29,6.28,6.29,53600.0,5.0588,5.0669,5.0588,5.0669,53600.0
2010-01-27 15:05:00,6.29,6.29,6.27,6.27,129600.0,5.0669,5.0669,5.0508,5.0508,129600.0
2010-01-27 15:10:00,6.27,6.27,6.26,6.27,68400.0,5.0508,5.0508,5.0427,5.0508,68400.0
2010-01-27 15:15:00,6.27,6.27,6.26,6.27,60800.0,5.0508,5.0508,5.0427,5.0508,60800.0
2010-01-27 15:20:00,6.27,6.29,6.27,6.28,73200.0,5.0508,5.0669,5.0508,5.0588,73200.0
2010-01-27 15:25:00,6.28,6.29,6.27,6.29,72400.0,5.0588,5.0669,5.0508,5.0669,72400.0
2010-01-27 15:30:00,6.29,6.31,6.29,6.31,70000.0,5.0669,5.083,5.0669,5.083,70000.0
2010-01-27 15:35:00,6.3,6.31,6.3,6.3,102000.0,5.0749,5.083,5.0749,5.0749,102000.0
2010-01-27 15:40:00,6.31,6.31,6.3,6.3,56400.0,5.083,5.083,5.0749,5.0749,56400.0
2010-01-27 15:45:00,6.3,6.31,6.29,6.3,132000.0,5.0749,5.083,5.0669,5.0749,132000.0
2010-01-27 15:50:00,6.3,6.31,6.3,6.3,106000.0,5.0749,5.083,5.0749,5.0749,106000.0
2010-01-27 15:55:00,6.3,6.31,6.3,6.3,324400.0,5.0749,5.083,5.0749,5.0749,324400.0
2010-01-28 09:30:00,6.34,6.35,6.32,6.33,50800.0,5.1072,5.1152,5.0911,5.0991,50800.0
2010-01-28 09:35:00,6.32,6.32,6.28,6.29,55200.0,5.0911,5.0911,5.0588,5.0669,55200.0
2010-01-28 09:40:00,6.29,6.31,6.29,6.3,36800.0,5.0669,5.083,5.0669,5.0749,36800.0
2010-01-28 09:45:00,6.3,6.3,6.29,6.29,33200.0,5.0749,5.0749,5.0669,5.0669,33200.0
2010-01-28 09:50:00,6.29,6.29,6.27,6.28,40000.0,5.0669,5.0669,5.0508,5.0588,40000.0
2010-01-28 09:55:00,6.28,6.29,6.28,6.28,29200.0,5.0588,5.0669,5.0588,5.0588,29200.0
2010-01-28 10:00:00,6.28,6.28,6.26,6.26,22000.0,5.0588,5.0588,5.0427,5.0427,22000.0
2010-01-28 10:05:00,6.26,6.27,6.25,6.25,51200.0,5.0427,5.0508,5.0347,5.0347,51200.0
2010-01-28 10:10:00,6.25,6.26,6.24,6.26,49200.0,5.0347,5.0427,5.0266,5.0427,49200.0
2010-01-28 10:15:00,6.26,6.26,6.25,6.25,19200.0,5.0427,5.0427,5.0347,5.0347,19200.0
2010-01-28 10:20:00,6.25,6.26,6.25,6.25,51600.0,5.0347,5.0427,5.0347,5.0347,51600.0
2010-01-28 10:25:00,6.26,6.26,6.25,6.25,63200.0,5.0427,5.0427,5.0347,5.0347,63200.0
2010-01-28 10:30:00,6.25,6.25,6.25,6.25,46000.0,5.0347,5.0347,5.0347,5.0347,46000.0
2010-01-28 10:35:00,6.25,6.26,6.25,6.25,45600.0,5.0347,5.0427,5.0347,5.0347,45600.0
2010-01-28 10:40:00,6.25,6.26,6.25,6.25,55600.0,5.0347,5.0427,5.0347,5.0347,55600.0
2010-01-28 10:45:00,6.25,6.25,6.23,6.23,97600.0,5.0347,5.0347,5.0186,5.0186,97600.0
2010-01-28 10:50:00,6.22,6.24,6.22,6.23,60000.0,5.0105,5.0266,5.0105,5.0186,60000.0
2010-01-28 10:55:00,6.23,6.24,6.22,6.24,47600.0,5.0186,5.0266,5.0105,5.0266,47600.0
2010-01-28 11:00:00,6.24,6.24,6.22,6.22,53200.0,5.0266,5.0266,5.0105,5.0105,53200.0
2010-01-28 11:05:00,6.22,6.23,6.22,6.23,57200.0,5.0105,5.0186,5.0105,5.0186,57200.0
2010-01-28 11:10:00,6.23,6.24,6.23,6.24,28400.0,5.0186,5.0266,5.0186,5.0266,28400.0
2010-01-28 11:15:00,6.24,6.24,6.22,6.23,40400.0,5.0266,5.0266,5.0105,5.0186,40400.0
2010-01-28 11:20:00,6.23,6.23,6.22,6.23,23200.0,5.0186,5.0186,5.0105,5.0186,23200.0
2010-01-28 11:25:00,6.23,6.24,6.23,6.23,80000.0,5.0186,5.0266,5.0186,5.0186,80000.0
2010-01-28 11:30:00,6.22,6.23,6.21,6.21,147200.0,5.0105,5.0186,5.0024,5.0024,147200.0
2010-01-28 11:35:00,6.21,6.23,6.21,6.23,121600.0,5.0024,5.0186,5.0024,5.0186,121600.0
2010-01-28 11:40:00,6.23,6.23,6.23,6.23,38800.0,5.0186,5.0186,5.0186,5.0186,38800.0
2010-01-28 11:45:00,6.23,6.23,6.22,6.23,83600.0,5.0186,5.0186,5.0105,5.0186,83600.0
2010-01-28 11:50:00,6.23,6.23,6.23,6.23,39200.0,5.0186,5.0186,5.0186,5.0186,39200.0
2010-01-28 11:55:00,6.23,6.23,6.23,6.23,86000.0,5.0186,5.0186,5.0186,5.0186,86000.0
2010-01-28 12:00:00,6.23,6.23,6.23,6.23,22800.0,5.0186,5.0186,5.0186,5.0186,22800.0
2010-01-28 12:05:00,6.23,6.23,6.23,6.23,46000.0,5.0186,5.0186,5.0186,5.0186,46000.0
2010-01-28 12:10:00,6.23,6.24,6.23,6.24,46800.0,5.0186,5.0266,5.0186,5.0266,46800.0
2010-01-28 12:15:00,6.24,6.24,6.23,6.23,70400.0,5.0266,5.0266,5.0186,5.0186,70400.0
2010-01-28 12:20:00,6.23,6.23,6.22,6.23,72800.0,5.0186,5.0186,5.0105,5.0186,72800.0
2010-01-28 12:25:00,6.23,6.23,6.22,6.23,15200.0,5.0186,5.0186,5.0105,5.0186,15200.0
2010-01-28 12:30:00,6.23,6.24,6.23,6.23,13200.0,5.0186,5.0266,5.0186,5.0186,13200.0
2010-01-28 12:35:00,6.23,6.24,6.23,6.24,34800.0,5.0186,5.0266,5.0186,5.0266,34800.0
2010-01-28 12:40:00,6.24,6.24,6.23,6.23,14800.0,5.0266,5.0266,5.0186,5.0186,14800.0
2010-01-28 12:45:00,6.23,6.24,6.23,6.24,48000.0,5.0186,5.0266,5.0186,5.0266,48000.0
2010-01-28 12:50:00,6.24,6.24,6.24,6.24,47200.0,5.0266,5.0266,5.0266,5.0266,47200.0
2010-01-28 12:55:00,6.24,6.25,6.24,6.24,56800.0,5.0266,5.0347,5.0266,5.0266,56800.0
2010-01-28 13:00:00,6.25,6.25,6.25,6.25,27200.0,5.0347,5.0347,5.0347,5.0347,27200.0
2010-01-28 13:05:00,6.25,6.25,6.24,6.25,25600.0,5.0347,5.0347,5.0266,5.0347,25600.0
2010-01-28 13:10:00,6.24,6.25,6.24,6.25,20000.0,5.0266,5.0347,5.0266,5.0347,20000.0
2010-01-28 13:15:00,6.25,6.25,6.24,6.24,72400.0,5.0347,5.0347,5.0266,5.0266,72400.0
2010-01-28 13:20:00,6.24,6.25,6.24,6.25,40000.0,5.0266,5.0347,5.0266,5.0347,40000.0
2010-01-28 13:25:00,6.25,6.25,6.25,6.25,30800.0,5.0347,5.0347,5.0347,5.0347,30800.0
2010-01-28 13:30:00,6.25,6.25,6.24,6.24,48000.0,5.0347,5.0347,5.0266,5.0266,48000.0
2010-01-28 13:35:00,6.24,6.25,6.24,6.24,18400.0,5.0266,5.0347,5.0266,5.0266,18400.0
2010-01-28 13:40:00,6.24,6.25,6.24,6.25,41200.0,5.0266,5.0347,5.0266,5.0347,41200.0
2010-01-28 13:45:00,6.25,6.25,6.25,6.25,13200.0,5.0347,5.0347,5.0347,5.0347,13200.0
2010-01-28 13:50:00,6.25,6.25,6.25,6.25,29200.0,5.0347,5.0347,5.0347,5.0347,29200.0
2010-01-28 13:55:00,6.25,6.25,6.25,6.25,63200.0,5.0347,5.0347,5.0347,5.0347,63200.0
2010-01-28 14:00:00,6.25,6.25,6.23,6.24,34000.0,5.0347,5.0347,5.0186,5.0266,34000.0
2010-01-28 14:05:00,6.23,6.24,6.23,6.23,47600.0,5.0186,5.0266,5.0186,5.0186,47600.0
2010-01-28 14:10:00,6.23,6.23,6.22,6.23,51200.0,5.0186,5.0186,5.0105,5.0186,51200.0
2010-01-28 14:15:00,6.23,6.23,6.22,6.23,64000.0,5.0186,5.0186,5.0105,5.0186,64000.0
2010-01-28 14:20:00,6.23,6.24,6.23,6.24,44800.0,5.0186,5.0266,5.0186,5.0266,44800.0
2010-01-28 14:25:00,6.23,6.24,6.23,6.23,27600.0,5.0186,5.0266,5.0186,5.0186,27600.0
2010-01-28 14:30:00,6.23,6.24,6.23,6.24,53200.0,5.0186,5.0266,5.0186,5.0266,53200.0
2010-01-28 14:35:00,6.24,6.24,6.23,6.24,42000.0,5.0266,5.0266,5.0186,5.0266,42000.0
2010-01-28 14:40:00,6.24,6.25,6.23,6.24,20400.0,5.0266,5.0347,5.0186,5.0266,20400.0
2010-01-28 14:45:00,6.25,6.25,6.24,6.25,60000.0,5.0347,5.0347,5.0266,5.0347,60000.0
2010-01-28 14:50:00,6.25,6.26,6.25,6.25,31600.0,5.0347,5.0427,5.0347,5.0347,31600.0
2010-01-28 14:55:00,6.25,6.27,6.25,6.26,44000.0,5.0347,5.0508,5.0347,5.0427,44000.0
2010-01-28 15:00:00,6.25,6.26,6.25,6.26,30000.0,5.0347,5.0427,5.0347,5.0427,30000.0
2010-01-28 15:05:00,6.26,6.27,6.26,6.26,32000.0,5.0427,5.0508,5.0427,5.0427,32000.0
2010-01-28 15:10:00,6.26,6.27,6.26,6.26,57600.0,5.0427,5.0508,5.0427,5.0427,57600.0
2010-01-28 15:15:00,6.26,6.26,6.25,6.26,97200.0,5.0427,5.0427,5.0347,5.0427,97200.0
2010-01-28 15:20:00,6.26,6.27,6.26,6.27,108400.0,5.0427,5.0508,5.0427,5.0508,108400.0
2010-01-28 15:25:00,6.27,6.27,6.26,6.26,92400.0,5.0508,5.0508,5.0427,5.0427,92400.0
2010-01-28 15:30:00,6.26,6.27,6.25,6.26,90800.0,5.0427,5.0508,5.0347,5.0427,90800.0
2010-01-28 15:35:00,6.26,6.27,6.25,6.27,165200.0,5.0427,5.0508,5.0347,5.0508,165200.0
2010-01-28 15:40:00,6.27,6.27,6.25,6.26,222400.0,5.0508,5.0508,5.0347,5.0427,222400.0
2010-01-28 15:45:00,6.26,6.26,6.25,6.25,289200.0,5.0427,5.0427,5.0347,5.0347,289200.0
2010-01-28 15:50:00,6.25,6.25,6.24,6.24,300400.0,5.0347,5.0347,5.0266,5.0266,300400.0
2010-01-28 15:55:00,6.24,6.25,6.23,6.24,399200.0,5.0266,5.0347,5.0186,5.0266,399200.0
2010-01-29 09:30:00,6.25,6.29,6.25,6.27,64400.0,5.0347,5.0669,5.0347,5.0508,64400.0
2010-01-29 09:35:00,6.27,6.27,6.26,6.26,80000.0,5.0508,5.0508,5.0427,5.0427,80000.0
2010-01-29 09:40:00,6.27,6.31,6.26,6.3,135600.0,5.0508,5.083,5.0427,5.0749,135600.0
2010-01-29 09:45:00,6.3,6.31,6.29,6.3,35200.0,5.0749,5.083,5.0669,5.0749,35200.0
2010-01-29 09:50:00,6.31,6.31,6.3,6.31,37200.0,5.083,5.083,5.0749,5.083,37200.0
2010-01-29 09:55:00,6.31,6.32,6.3,6.31,66400.0,5.083,5.0911,5.0749,5.083,66400.0
2010-01-29 10:00:00,6.31,6.33,6.3,6.32,112000.0,5.083,5.0991,5.0749,5.0911,112000.0
2010-01-29 10:05:00,6.32,6.33,6.32,6.32,40400.0,5.0911,5.0991,5.0911,5.0911,40400.0
2010-01-29 10:10:00,6.32,6.33,6.32,6.32,54400.0,5.0911,5.0991,5.0911,5.0911,54400.0
2010-01-29 10:15:00,6.32,6.34,6.32,6.33,57600.0,5.0911,5.1072,5.0911,5.0991,57600.0
2010-01-29 10:20:00,6.33,6.34,6.33,6.34,87600.0,5.0991,5.1072,5.0991,5.1072,87600.0
2010-01-29 10:25:00,6.34,6.34,6.33,6.33,38400.0,5.1072,5.1072,5.0991,5.0991,38400.0
2010-01-29 10:30:00,6.33,6.33,6.33,6.33,44000.0,5.0991,5.0991,5.0991,5.0991,44000.0
2010-01-29 10:35:00,6.33,6.33,6.32,6.32,34000.0,5.0991,5.0991,5.0911,5.0911,34000.0
2010-01-29 10:40:00,6.32,6.32,6.31,6.32,66400.0,5.0911,5.0911,5.083,5.0911,66400.0
2010-01-29 10:45:00,6.31,6.32,6.31,6.31,46000.0,5.083,5.0911,5.083,5.083,46000.0
2010-01-29 10:50:00,6.32,6.32,6.31,6.31,24800.0,5.0911,5.0911,5.083,5.083,24800.0
2010-01-29 10:55:00,6.31,6.32,6.29,6.32,168400.0,5.083,5.0911,5.0669,5.0911,168400.0
2010-01-29 11:00:00,6.32,6.32,6.31,6.32,22000.0,5.0911,5.0911,5.083,5.0911,22000.0
2010-01-29 11:05:00,6.32,6.32,6.3,6.31,134400.0,5.0911,5.0911,5.0749,5.083,134400.0
2010-01-29 11:10:00,6.31,6.32,6.3,6.3,82800.0,5.083,5.0911,5.0749,5.0749,82800.0
2010-01-29 11:15:00,6.3,6.31,6.29,6.3,59600.0,5.0749,5.083,5.0669,5.0749,59600.0
2010-01-29 11:20:00,6.29,6.29,6.28,6.28,103600.0,5.0669,5.0669,5.0588,5.0588,103600.0
2010-01-29 11:25:00,6.28,6.28,6.27,6.28,135600.0,5.0588,5.0588,5.0508,5.0588,135600.0
2010-01-29 11:30:00,6.27,6.28,6.27,6.28,118000.0,5.0508,5.0588,5.0508,5.0588,118000.0
2010-01-29 11:35:00,6.28,6.3,6.28,6.29,86800.0,5.0588,5.0749,5.0588,5.0669,86800.0
2010-01-29 11:40:00,6.29,6.3,6.29,6.29,76800.0,5.0669,5.0749,5.0669,5.0669,76800.0
2010-01-29 11:45:00,6.29,6.29,6.29,6.29,70400.0,5.0669,5.0669,5.0669,5.0669,70400.0
2010-01-29 11:50:00,6.29,6.3,6.29,6.3,32400.0,5.0669,5.0749,5.0669,5.0749,32400.0
2010-01-29 11:55:00,6.3,6.32,6.29,6.29,111600.0,5.0749,5.0911,5.0669,5.0669,111600.0
2010-01-29 12:00:00,6.28,6.29,6.27,6.27,101200.0,5.0588,5.0669,5.0508,5.0508,101200.0
2010-01-29 12:05:00,6.27,6.28,6.26,6.26,140000.0,5.0508,5.0588,5.0427,5.0427,140000.0
2010-01-29 12:10:00,6.26,6.27,6.26,6.27,101600.0,5.0427,5.0508,5.0427,5.0508,101600.0
2010-01-29 12:15:00,6.27,6.27,6.26,6.26,52000.0,5.0508,5.0508,5.0427,5.0427,52000.0
2010-01-29 12:20:00,6.26,6.27,6.26,6.27,45200.0,5.0427,5.0508,5.0427,5.0508,45200.0
2010-01-29 12:25:00,6.27,6.27,6.26,6.27,56800.0,5.0508,5.0508,5.0427,5.0508,56800.0
2010-01-29 12:30:00,6.27,6.27,6.26,6.27,130400.0,5.0508,5.0508,5.0427,5.0508,130400.0
2010-01-29 12:35:00,6.27,6.28,6.27,6.28,99600.0,5.0508,5.0588,5.0508,5.0588,99600.0
2010-01-29 12:40:00,6.28,6.29,6.27,6.28,67600.0,5.0588,5.0669,5.0508,5.0588,67600.0
2010-01-29 12:45:00,6.28,6.28,6.28,6.28,20800.0,5.0588,5.0588,5.0588,5.0588,20800.0
2010-01-29 12:50:00,6.28,6.3,6.28,6.29,68800.0,5.0588,5.0749,5.0588,5.0669,68800.0
2010-01-29 12:55:00,6.29,6.3,6.29,6.3,29200.0,5.0669,5.0749,5.0669,5.0749,29200.0
2010-01-29 13:00:00,6.29,6.29,6.28,6.28,32800.0,5.0669,5.0669,5.0588,5.0588,32800.0
2010-01-29 13:05:00,6.28,6.29,6.28,6.29,58000.0,5.0588,5.0669,5.0588,5.0669,58000.0
2010-01-29 13:10:00,6.29,6.29,6.28,6.28,15200.0,5.0669,5.0669,5.0588,5.0588,15200.0
2010-01-29 13:15:00,6.28,6.28,6.28,6.28,19200.0,5.0588,5.0588,5.0588,5.0588,19200.0
2010-01-29 13:20:00,6.28,6.29,6.28,6.29,27600.0,5.0588,5.0669,5.0588,5.0669,27600.0
2010-01-29 13:25:00,6.28,6.29,6.28,6.28,26000.0,5.0588,5.0669,5.0588,5.0588,26000.0
2010-01-29 13:30:00,6.28,6.28,6.27,6.27,32000.0,5.0588,5.0588,5.0508,5.0508,32000.0
2010-01-29 13:35:00,6.27,6.28,6.27,6.27,55600.0,5.0508,5.0588,5.0508,5.0508,55600.0
2010-01-29 13:40:00,6.27,6.28,6.26,6.27,82000.0,5.0508,5.0588,5.0427,5.0508,82000.0
2010-01-29 13:45:00,6.27,6.27,6.26,6.27,47200.0,5.0508,5.0508,5.0427,5.0508,47200.0
2010-01-29 13:50:00,6.27,6.28,6.27,6.27,54400.0,5.0508,5.0588,5.0508,5.0508,54400.0
2010-01-29 13:55:00,6.27,6.28,6.27,6.28,44400.0,5.0508,5.0588,5.0508,5.0588,44400.0
2010-01-29 14:00:00,6.28,6.28,6.28,6.28,20000.0,5.0588,5.0588,5.0588,5.0588,20000.0
2010-01-29 14:05:00,6.28,6.28,6.27,6.27,53600.0,5.0588,5.0588,5.0508,5.0508,53600.0
2010-01-29 14:10:00,6.28,6.3,6.28,6.29,50000.0,5.0588,5.0749,5.0588,5.0669,50000.0
2010-01-29 14:15:00,6.29,6.3,6.29,6.3,95200.0,5.0669,5.0749,5.0669,5.0749,95200.0
2010-01-29 14:20:00,6.3,6.3,6.29,6.3,43600.0,5.0749,5.0749,5.0669,5.0749,43600.0
2010-01-29 14:25:00,6.29,6.3,6.29,6.29,27600.0,5.0669,5.0749,5.0669,5.0669,27600.0
2010-01-29 14:30:00,6.29,6.3,6.28,6.28,41600.0,5.0669,5.0749,5.0588,5.0588,41600.0
2010-01-29 14:35:00,6.28,6.29,6.27,6.28,82800.0,5.0588,5.0669,5.0508,5.0588,82800.0
2010-01-29 14:40:00,6.28,6.28,6.27,6.27,20000.0,5.0588,5.0588,5.0508,5.0508,20000.0
2010-01-29 14:45:00,6.27,6.28,6.26,6.26,93200.0,5.0508,5.0588,5.0427,5.0427,93200.0
2010-01-29 14:50:00,6.26,6.28,6.26,6.28,107200.0,5.0427,5.0588,5.0427,5.0588,107200.0
2010-01-29 14:55:00,6.28,6.29,6.27,6.29,129200.0,5.0588,5.0669,5.0508,5.0669,129200.0
2010-01-29 15:00:00,6.29,6.29,6.28,6.29,56400.0,5.0669,5.0669,5.0588,5.0669,56400.0
2010-01-29 15:05:00,6.29,6.29,6.27,6.27,47600.0,5.0669,5.0669,5.0508,5.0508,47600.0
2010-01-29 15:10:00,6.27,6.28,6.25,6.26,128800.0,5.0508,5.0588,5.0347,5.0427,128800.0
2010-01-29 15:15:00,6.26,6.29,6.26,6.28,148400.0,5.0427,5.0669,5.0427,5.0588,148400.0
2010-01-29 15:20:00,6.28,6.28,6.27,6.27,72400.0,5.0588,5.0588,5.0508,5.0508,72400.0
2010-01-29 15:25:00,6.27,6.27,6.26,6.27,83200.0,5.0508,5.0508,5.0427,5.0508,83200.0
2010-01-29 15:30:00,6.27,6.27,6.26,6.27,161600.0,5.0508,5.0508,5.0427,5.0508,161600.0
2010-01-29 15:35:00,6.27,6.28,6.27,6.28,177200.0,5.0508,5.0588,5.0508,5.0588,177200.0
2010-01-29 15:40:00,6.28,6.28,6.27,6.28,167200.0,5.0588,5.0588,5.0508,5.0588,167200.0
2010-01-29 15:45:00,6.28,6.28,6.27,6.28,238000.0,5.0588,5.0588,5.0508,5.0588,238000.0
2010-01-29 15:50:00,6.28,6.29,6.27,6.29,374000.0,5.0588,5.0669,5.0508,5.0669,374000.0
2010-01-29 15:55:00,6.29,6.29,6.28,6.28,634000.0,5.0669,5.0669,5.0588,5.0588,634000.0
2010-02-01 09:30:00,6.27,6.33,6.26,6.31,70000.0,5.0508,5.0991,5.0427,5.083,70000.0
2010-02-01 09:35:00,6.31,6.31,6.28,6.29,74400.0,5.083,5.083,5.0588,5.0669,74400.0
2010-02-01 09:40:00,6.29,6.29,6.27,6.27,70400.0,5.0669,5.0669,5.0508,5.0508,70400.0
2010-02-01 09:45:00,6.27,6.29,6.27,6.29,23600.0,5.0508,5.0669,5.0508,5.0669,23600.0
2010-02-01 09:50:00,6.29,6.29,6.27,6.28,40000.0,5.0669,5.0669,5.0508,5.0588,40000.0
2010-02-01 09:55:00,6.28,6.29,6.28,6.29,28400.0,5.0588,5.0669,5.0588,5.0669,28400.0
2010-02-01 10:00:00,6.29,6.31,6.27,6.28,55200.0,5.0669,5.083,5.0508,5.0588,55200.0
2010-02-01 10:05:00,6.28,6.3,6.27,6.3,82400.0,5.0588,5.0749,5.0508,5.0749,82400.0
2010-02-01 10:10:00,6.3,6.32,6.29,6.32,71200.0,5.0749,5.0911,5.0669,5.0911,71200.0
2010-02-01 10:15:00,6.32,6.33,6.32,6.33,34800.0,5.0911,5.0991,5.0911,5.0991,34800.0
2010-02-01 10:20:00,6.33,6.33,6.32,6.33,53200.0,5.0991,5.0991,5.0911,5.0991,53200.0
2010-02-01 10:25:00,6.33,6.33,6.31,6.31,33600.0,5.0991,5.0991,5.083,5.083,33600.0
2010-02-01 10:30:00,6.31,6.31,6.31,6.31,34000.0,5.083,5.083,5.083,5.083,34000.0
2010-02-01 10:35:00,6.31,6.32,6.3,6.3,24800.0,5.083,5.0911,5.0749,5.0749,24800.0
2010-02-01 10:40:00,6.3,6.3,6.29,6.3,51600.0,5.0749,5.0749,5.0669,5.0749,51600.0
2010-02-01 10:45:00,6.3,6.3,6.3,6.3,20400.0,5.0749,5.0749,5.0749,5.0749,20400.0
2010-02-01 10:50:00,6.3,6.31,6.3,6.3,41200.0,5.0749,5.083,5.0749,5.0749,41200.0
2010-02-01 10:55:00,6.3,6.3,6.29,6.29,82800.0,5.0749,5.0749,5.0669,5.0669,82800.0
2010-02-01 11:00:00,6.29,6.31,6.29,6.3,30400.0,5.0669,5.083,5.0669,5.0749,30400.0
2010-02-01 11:05:00,6.31,6.32,6.3,6.32,35200.0,5.083,5.0911,5.0749,5.0911,35200.0
2010-02-01 11:10:00,6.32,6.32,6.3,6.3,20800.0,5.0911,5.0911,5.0749,5.0749,20800.0
2010-02-01 11:15:00,6.3,6.32,6.3,6.32,22000.0,5.0749,5.0911,5.0749,5.0911,22000.0
2010-02-01 11:20:00,6.32,6.32,6.32,6.32,41600.0,5.0911,5.0911,5.0911,5.0911,41600.0
2010-02-01 11:25:00,6.32,6.33,6.32,6.33,20400.0,5.0911,5.0991,5.0911,5.0991,20400.0
2010-02-01 11:30:00,6.33,6.33,6.32,6.32,30000.0,5.0991,5.0991,5.0911,5.0911,30000.0
2010-02-01 11:35:00,6.31,6.31,6.3,6.31,18000.0,5.083,5.083,5.0749,5.083,18000.0
2010-02-01 11:40:00,6.31,6.31,6.3,6.31,14800.0,5.083,5.083,5.0749,5.083,14800.0
2010-02-01 11:45:00,6.3,6.31,6.3,6.31,15200.0,5.0749,5.083,5.0749,5.083,15200.0
2010-02-01 11:50:00,6.31,6.31,6.3,6.3,12800.0,5.083,5.083,5.0749,5.0749,12800.0
2010-02-01 11:55:00,6.31,6.31,6.3,6.3,45200.0,5.083,5.083,5.0749,5.0749,45200.0
2010-02-01 12:00:00,6.3,6.31,6.3,6.3,92800.0,5.0749,5.083,5.0749,5.0749,92800.0
2010-02-01 12:05:00,6.3,6.31,6.3,6.31,45200.0,5.0749,5.083,5.0749,5.083,45200.0
2010-02-01 12:10:00,6.3,6.3,6.3,6.3,22000.0,5.0749,5.0749,5.0749,5.0749,22000.0
2010-02-01 12:15:00,6.3,6.31,6.3,6.31,69200.0,5.0749,5.083,5.0749,5.083,69200.0
2010-02-01 12:20:00,6.3,6.31,6.3,6.31,32800.0,5.0749,5.083,5.0749,5.083,32800.0
2010-02-01 12:25:00,6.31,6.31,6.3,6.3,26800.0,5.083,5.083,5.0749,5.0749,26800.0
2010-02-01 12:30:00,6.3,6.3,6.3,6.3,24400.0,5.0749,5.0749,5.0749,5.0749,24400.0
2010-02-01 12:35:00,6.3,6.31,6.3,6.3,47200.0,5.0749,5.083,5.0749,5.0749,47200.0
2010-02-01 12:40:00,6.3,6.32,6.3,6.32,33200.0,5.0749,5.0911,5.0749,5.0911,33200.0
2010-02-01 12:45:00,6.32,6.32,6.31,6.32,36000.0,5.0911,5.0911,5.083,5.0911,36000.0
2010-02-01 12:50:00,6.32,6.32,6.31,6.31,28000.0,5.0911,5.0911,5.083,5.083,28000.0
2010-02-01 12:55:00,6.31,6.31,6.31,6.31,6000.0,5.083,5.083,5.083,5.083,6000.0
2010-02-01 13:00:00,6.31,6.31,6.3,6.3,13200.0,5.083,5.083,5.0749,5.0749,13200.0
2010-02-01 13:05:00,6.3,6.31,6.3,6.31,10000.0,5.0749,5.083,5.0749,5.083,10000.0
2010-02-01 13:10:00,6.31,6.31,6.31,6.31,25200.0,5.083,5.083,5.083,5.083,25200.0
2010-02-01 13:15:00,6.31,6.31,6.31,6.31,24400.0,5.083,5.083,5.083,5.083,24400.0
2010-02-01 13:20:00,6.31,6.31,6.31,6.31,17600.0,5.083,5.083,5.083,5.083,17600.0
2010-02-01 13:25:00,6.31,6.31,6.3,6.3,28000.0,5.083,5.083,5.0749,5.0749,28000.0
2010-02-01 13:30:00,6.3,6.31,6.3,6.3,4800.0,5.0749,5.083,5.0749,5.0749,4800.0
2010-02-01 13:35:00,6.31,6.31,6.3,6.3,28800.0,5.083,5.083,5.0749,5.0749,28800.0
2010-02-01 13:40:00,6.3,6.3,6.3,6.3,36000.0,5.0749,5.0749,5.0749,5.0749,36000.0
2010-02-01 13:45:00,6.3,6.31,6.3,6.31,51200.0,5.0749,5.083,5.0749,5.083,51200.0
2010-02-01 13:50:00,6.31,6.31,6.3,6.3,11200.0,5.083,5.083,5.0749,5.0749,11200.0
2010-02-01 13:55:00,6.3,6.31,6.3,6.3,25600.0,5.0749,5.083,5.0749,5.0749,25600.0
2010-02-01 14:00:00,6.3,6.3,6.3,6.3,34400.0,5.0749,5.0749,5.0749,5.0749,34400.0
2010-02-01 14:05:00,6.3,6.31,6.3,6.3,28000.0,5.0749,5.083,5.0749,5.0749,28000.0
2010-02-01 14:10:00,6.3,6.3,6.3,6.3,20400.0,5.0749,5.0749,5.0749,5.0749,20400.0
2010-02-01 14:15:00,6.3,6.32,6.3,6.32,42400.0,5.0749,5.0911,5.0749,5.0911,42400.0
2010-02-01 14:20:00,6.32,6.32,6.31,6.31,28400.0,5.0911,5.0911,5.083,5.083,28400.0
2010-02-01 14:25:00,6.31,6.31,6.31,6.31,23200.0,5.083,5.083,5.083,5.083,23200.0
2010-02-01 14:30:00,6.31,6.32,6.31,6.31,20800.0,5.083,5.0911,5.083,5.083,20800.0
2010-02-01 14:35:00,6.31,6.31,6.31,6.31,9600.0,5.083,5.083,5.083,5.083,9600.0
2010-02-01 14:40:00,6.31,6.31,6.31,6.31,30400.0,5.083,5.083,5.083,5.083,30400.0
2010-02-01 14:45:00,6.31,6.31,6.3,6.3,16800.0,5.083,5.083,5.0749,5.0749,16800.0
2010-02-01 14:50:00,6.3,6.31,6.3,6.31,43200.0,5.0749,5.083,5.0749,5.083,43200.0
2010-02-01 14:55:00,6.31,6.31,6.31,6.31,16000.0,5.083,5.083,5.083,5.083,16000.0
2010-02-01 15:00:00,6.31,6.31,6.3,6.31,44800.0,5.083,5.083,5.0749,5.083,44800.0
2010-02-01 15:05:00,6.31,6.31,6.3,6.3,44000.0,5.083,5.083,5.0749,5.0749,44000.0
2010-02-01 15:10:00,6.3,6.3,6.3,6.3,42000.0,5.0749,5.0749,5.0749,5.0749,42000.0
2010-02-01 15:15:00,6.3,6.3,6.3,6.3,25200.0,5.0749,5.0749,5.0749,5.0749,25200.0
2010-02-01 15:20:00,6.3,6.3,6.3,6.3,13600.0,5.0749,5.0749,5.0749,5.0749,13600.0
2010-02-01 15:25:00,6.3,6.31,6.3,6.3,74400.0,5.0749,5.083,5.0749,5.0749,74400.0
2010-02-01 15:30:00,6.3,6.31,6.3,6.3,82400.0,5.0749,5.083,5.0749,5.0749,82400.0
2010-02-01 15:35:00,6.3,6.3,6.3,6.3,133200.0,5.0749,5.0749,5.0749,5.0749,133200.0
2010-02-01 15:40:00,6.31,6.31,6.31,6.31,56400.0,5.083,5.083,5.083,5.083,56400.0
2010-02-01 15:45:00,6.31,6.31,6.3,6.31,134000.0,5.083,5.083,5.0749,5.083,134000.0
2010-02-01 15:50:00,6.31,6.31,6.3,6.3,186800.0,5.083,5.083,5.0749,5.0749,186800.0
2010-02-01 15:55:00,6.3,6.31,6.3,6.31,395600.0,5.0749,5.083,5.0749,5.083,395600.0
2010-02-02 09:30:00,6.3,6.31,6.27,6.28,65600.0,5.0749,5.083,5.0508,5.0588,65600.0
2010-02-02 09:35:00,6.28,6.3,6.27,6.28,38400.0,5.0588,5.0749,5.0508,5.0588,38400.0
2010-02-02 09:40:00,6.28,6.28,6.26,6.28,58400.0,5.0588,5.0588,5.0427,5.0588,58400.0
2010-02-02 09:45:00,6.28,6.3,6.27,6.3,35600.0,5.0588,5.0749,5.0508,5.0749,35600.0
2010-02-02 09:50:00,6.3,6.31,6.29,6.31,44000.0,5.0749,5.083,5.0669,5.083,44000.0
2010-02-02 09:55:00,6.3,6.31,6.29,6.3,113600.0,5.0749,5.083,5.0669,5.0749,113600.0
2010-02-02 10:00:00,6.3,6.31,6.29,6.29,66000.0,5.0749,5.083,5.0669,5.0669,66000.0
2010-02-02 10:05:00,6.29,6.32,6.29,6.32,47200.0,5.0669,5.0911,5.0669,5.0911,47200.0
2010-02-02 10:10:00,6.32,6.33,6.31,6.33,30800.0,5.0911,5.0991,5.083,5.0991,30800.0
2010-02-02 10:15:00,6.33,6.35,6.33,6.34,60000.0,5.0991,5.1152,5.0991,5.1072,60000.0
2010-02-02 10:20:00,6.34,6.35,6.34,6.34,49200.0,5.1072,5.1152,5.1072,5.1072,49200.0
2010-02-02 10:25:00,6.34,6.36,6.34,6.36,53600.0,5.1072,5.1233,5.1072,5.1233,53600.0
2010-02-02 10:30:00,6.36,6.37,6.36,6.37,97200.0,5.1233,5.1313,5.1233,5.1313,97200.0
2010-02-02 10:35:00,6.37,6.37,6.36,6.36,19600.0,5.1313,5.1313,5.1233,5.1233,19600.0
2010-02-02 10:40:00,6.36,6.36,6.35,6.35,29600.0,5.1233,5.1233,5.1152,5.1152,29600.0
2010-02-02 10:45:00,6.35,6.35,6.34,6.34,16000.0,5.1152,5.1152,5.1072,5.1072,16000.0
2010-02-02 10:50:00,6.34,6.35,6.33,6.34,49600.0,5.1072,5.1152,5.0991,5.1072,49600.0
2010-02-02 10:55:00,6.34,6.35,6.34,6.34,38000.0,5.1072,5.1152,5.1072,5.1072,38000.0
2010-02-02 11:00:00,6.34,6.34,6.32,6.32,28800.0,5.1072,5.1072,5.0911,5.0911,28800.0
2010-02-02 11:05:00,6.32,6.33,6.32,6.32,43200.0,5.0911,5.0991,5.0911,5.0911,43200.0
2010-02-02 11:10:00,6.32,6.33,6.32,6.33,30000.0,5.0911,5.0991,5.0911,5.0991,30000.0
2010-02-02 11:15:00,6.33,6.34,6.33,6.34,36800.0,5.0991,5.1072,5.0991,5.1072,36800.0
2010-02-02 11:20:00,6.34,6.34,6.33,6.34,28000.0,5.1072,5.1072,5.0991,5.1072,28000.0
2010-02-02 11:25:00,6.34,6.34,6.33,6.33,18400.0,5.1072,5.1072,5.0991,5.0991,18400.0
2010-02-02 11:30:00,6.34,6.34,6.33,6.33,26400.0,5.1072,5.1072,5.0991,5.0991,26400.0
2010-02-02 11:35:00,6.33,6.33,6.32,6.32,42800.0,5.0991,5.0991,5.0911,5.0911,42800.0
2010-02-02 11:40:00,6.32,6.33,6.32,6.32,25200.0,5.0911,5.0991,5.0911,5.0911,25200.0
2010-02-02 11:45:00,6.32,6.32,6.32,6.32,12400.0,5.0911,5.0911,5.0911,5.0911,12400.0
2010-02-02 11:50:00,6.32,6.33,6.32,6.33,4000.0,5.0911,5.0991,5.0911,5.0991,4000.0
2010-02-02 11:55:00,6.33,6.33,6.31,6.31,18000.0,5.0991,5.0991,5.083,5.083,18000.0
2010-02-02 12:00:00,6.32,6.32,6.31,6.31,21600.0,5.0911,5.0911,5.083,5.083,21600.0
2010-02-02 12:05:00,6.31,6.32,6.31,6.32,30400.0,5.083,5.0911,5.083,5.0911,30400.0
2010-02-02 12:10:00,6.32,6.32,6.31,6.32,24000.0,5.0911,5.0911,5.083,5.0911,24000.0
2010-02-02 12:15:00,6.32,6.33,6.32,6.32,7600.0,5.0911,5.0991,5.0911,5.0911,7600.0
2010-02-02 12:20:00,6.33,6.33,6.33,6.33,34000.0,5.0991,5.0991,5.0991,5.0991,34000.0
2010-02-02 12:25:00,6.33,6.33,6.33,6.33,22400.0,5.0991,5.0991,5.0991,5.0991,22400.0
2010-02-02 12:30:00,6.33,6.33,6.32,6.33,21600.0,5.0991,5.0991,5.0911,5.0991,21600.0
2010-02-02 12:35:00,6.32,6.32,6.32,6.32,18400.0,5.0911,5.0911,5.0911,5.0911,18400.0
2010-02-02 12:40:00,6.32,6.32,6.32,6.32,26000.0,5.0911,5.0911,5.0911,5.0911,26000.0
2010-02-02 12:45:00,6.32,6.32,6.32,6.32,14400.0,5.0911,5.0911,5.0911,5.0911,14400.0
2010-02-02 12:50:00,6.32,6.32,6.32,6.32,4800.0,5.0911,5.0911,5.0911,5.0911,4800.0
2010-02-02 12:55:00,6.32,6.32,6.32,6.32,18800.0,5.0911,5.0911,5.0911,5.0911,18800.0
2010-02-02 13:00:00,6.32,6.32,6.31,6.31,36000.0,5.0911,5.0911,5.083,5.083,36000.0
2010-02-02 13:05:00,6.31,6.31,6.31,6.31,18400.0,5.083,5.083,5.083,5.083,18400.0
2010-02-02 13:10:00,6.31,6.31,6.31,6.31,62400.0,5.083,5.083,5.083,5.083,62400.0
2010-02-02 13:15:00,6.31,6.31,6.31,6.31,39600.0,5.083,5.083,5.083,5.083,39600.0
2010-02-02 13:20:00,6.31,6.33,6.31,6.33,43600.0,5.083,5.0991,5.083,5.0991,43600.0
2010-02-02 13:25:00,6.33,6.33,6.32,6.33,31200.0,5.0991,5.0991,5.0911,5.0991,31200.0
2010-02-02 13:30:00,6.33,6.34,6.33,6.34,131200.0,5.0991,5.1072,5.0991,5.1072,131200.0
2010-02-02 13:35:00,6.34,6.34,6.33,6.33,41600.0,5.1072,5.1072,5.0991,5.0991,41600.0
2010-02-02 13:40:00,6.34,6.34,6.33,6.34,136000.0,5.1072,5.1072,5.0991,5.1072,136000.0
2010-02-02 13:45:00,6.34,6.34,6.34,6.34,14000.0,5.1072,5.1072,5.1072,5.1072,14000.0
2010-02-02 13:50:00,6.33,6.34,6.33,6.34,22000.0,5.0991,5.1072,5.0991,5.1072,22000.0
2010-02-02 13:55:00,6.34,6.34,6.33,6.34,59200.0,5.1072,5.1072,5.0991,5.1072,59200.0
2010-02-02 14:00:00,6.34,6.34,6.33,6.33,121200.0,5.1072,5.1072,5.0991,5.0991,121200.0
2010-02-02 14:05:00,6.33,6.33,6.33,6.33,26400.0,5.0991,5.0991,5.0991,5.0991,26400.0
2010-02-02 14:10:00,6.33,6.33,6.33,6.33,10800.0,5.0991,5.0991,5.0991,5.0991,10800.0
2010-02-02 14:15:00,6.33,6.33,6.32,6.33,42800.0,5.0991,5.0991,5.0911,5.0991,42800.0
2010-02-02 14:20:00,6.33,6.34,6.33,6.34,23600.0,5.0991,5.1072,5.0991,5.1072,23600.0
2010-02-02 14:25:00,6.33,6.34,6.33,6.34,45200.0,5.0991,5.1072,5.0991,5.1072,45200.0
2010-02-02 14:30:00,6.33,6.34,6.33,6.33,68000.0,5.0991,5.1072,5.0991,5.0991,68000.0
2010-02-02 14:35:00,6.34,6.34,6.33,6.34,78000.0,5.1072,5.1072,5.0991,5.1072,78000.0
2010-02-02 14:40:00,6.34,6.34,6.33,6.33,40800.0,5.1072,5.1072,5.0991,5.0991,40800.0
2010-02-02 14:45:00,6.33,6.34,6.33,6.33,78400.0,5.0991,5.1072,5.0991,5.0991,78400.0
2010-02-02 14:50:00,6.33,6.34,6.33,6.33,50400.0,5.0991,5.1072,5.0991,5.0991,50400.0
2010-02-02 14:55:00,6.34,6.34,6.33,6.34,40400.0,5.1072,5.1072,5.0991,5.1072,40400.0
2010-02-02 15:00:00,6.34,6.34,6.33,6.34,73600.0,5.1072,5.1072,5.0991,5.1072,73600.0
2010-02-02 15:05:00,6.34,6.34,6.34,6.34,56000.0,5.1072,5.1072,5.1072,5.1072,56000.0
2010-02-02 15:10:00,6.34,6.35,6.34,6.34,80000.0,5.1072,5.1152,5.1072,5.1072,80000.0
2010-02-02 15:15:00,6.35,6.35,6.35,6.35,90800.0,5.1152,5.1152,5.1152,5.1152,90800.0
2010-02-02 15:20:00,6.35,6.36,6.35,6.35,46400.0,5.1152,5.1233,5.1152,5.1152,46400.0
2010-02-02 15:25:00,6.35,6.35,6.34,6.35,36000.0,5.1152,5.1152,5.1072,5.1152,36000.0
2010-02-02 15:30:00,6.35,6.35,6.35,6.35,22800.0,5.1152,5.1152,5.1152,5.1152,22800.0
2010-02-02 15:35:00,6.35,6.35,6.35,6.35,90800.0,5.1152,5.1152,5.1152,5.1152,90800.0
2010-02-02 15:40:00,6.35,6.35,6.34,6.34,75200.0,5.1152,5.1152,5.1072,5.1072,75200.0
2010-02-02 15:45:00,6.34,6.35,6.34,6.35,94400.0,5.1072,5.1152,5.1072,5.1152,94400.0
2010-02-02 15:50:00,6.35,6.36,6.35,6.36,266400.0,5.1152,5.1233,5.1152,5.1233,266400.0
2010-02-02 15:55:00,6.36,6.36,6.35,6.35,283200.0,5.1233,5.1233,5.1152,5.1152,283200.0
2010-02-03 09:30:00,6.31,6.31,6.29,6.3,55200.0,5.083,5.083,5.0669,5.0749,55200.0
2010-02-03 09:35:00,6.3,6.32,6.3,6.31,48000.0,5.0749,5.0911,5.0749,5.083,48000.0
2010-02-03 09:40:00,6.31,6.34,6.31,6.33,44800.0,5.083,5.1072,5.083,5.0991,44800.0
2010-02-03 09:45:00,6.33,6.34,6.32,6.33,56000.0,5.0991,5.1072,5.0911,5.0991,56000.0
2010-02-03 09:50:00,6.33,6.33,6.32,6.33,30800.0,5.0991,5.0991,5.0911,5.0991,30800.0
2010-02-03 09:55:00,6.32,6.33,6.32,6.32,54800.0,5.0911,5.0991,5.0911,5.0911,54800.0
2010-02-03 10:00:00,6.32,6.33,6.31,6.32,51200.0,5.0911,5.0991,5.083,5.0911,51200.0
2010-02-03 10:05:00,6.32,6.33,6.31,6.33,28400.0,5.0911,5.0991,5.083,5.0991,28400.0
2010-02-03 10:10:00,6.33,6.34,6.32,6.34,29600.0,5.0991,5.1072,5.0911,5.1072,29600.0
2010-02-03 10:15:00,6.34,6.34,6.32,6.32,32000.0,5.1072,5.1072,5.0911,5.0911,32000.0
2010-02-03 10:20:00,6.32,6.32,6.32,6.32,3600.0,5.0911,5.0911,5.0911,5.0911,3600.0
2010-02-03 10:25:00,6.32,6.32,6.3,6.3,30800.0,5.0911,5.0911,5.0749,5.0749,30800.0
2010-02-03 10:30:00,6.3,6.31,6.3,6.3,19200.0,5.0749,5.083,5.0749,5.0749,19200.0
2010-02-03 10:35:00,6.3,6.3,6.28,6.29,35200.0,5.0749,5.0749,5.0588,5.0669,35200.0
2010-02-03 10:40:00,6.3,6.3,6.29,6.3,18800.0,5.0749,5.0749,5.0669,5.0749,18800.0
2010-02-03 10:45:00,6.3,6.31,6.29,6.31,26800.0,5.0749,5.083,5.0669,5.083,26800.0
2010-02-03 10:50:00,6.31,6.31,6.3,6.31,31600.0,5.083,5.083,5.0749,5.083,31600.0
2010-02-03 10:55:00,6.3,6.31,6.3,6.3,16000.0,5.0749,5.083,5.0749,5.0749,16000.0
2010-02-03 11:00:00,6.3,6.31,6.3,6.3,24000.0,5.0749,5.083,5.0749,5.0749,24000.0
2010-02-03 11:05:00,6.3,6.32,6.3,6.32,25600.0,5.0749,5.0911,5.0749,5.0911,25600.0
2010-02-03 11:10:00,6.32,6.33,6.32,6.32,12000.0,5.0911,5.0991,5.0911,5.0911,12000.0
2010-02-03 11:15:00,6.32,6.32,6.32,6.32,26800.0,5.0911,5.0911,5.0911,5.0911,26800.0
2010-02-03 11:20:00,6.32,6.32,6.31,6.31,7600.0,5.0911,5.0911,5.083,5.083,7600.0
2010-02-03 11:25:00,6.31,6.31,6.31,6.31,34400.0,5.083,5.083,5.083,5.083,34400.0
2010-02-03 11:30:00,6.32,6.32,6.32,6.32,23200.0,5.0911,5.0911,5.0911,5.0911,23200.0
2010-02-03 11:35:00,6.32,6.32,6.31,6.31,39200.0,5.0911,5.0911,5.083,5.083,39200.0
2010-02-03 11:40:00,6.31,6.31,6.31,6.31,26400.0,5.083,5.083,5.083,5.083,26400.0
2010-02-03 11:45:00,6.31,6.32,6.31,6.31,21200.0,5.083,5.0911,5.083,5.083,21200.0
2010-02-03 11:50:00,6.31,6.31,6.3,6.31,32400.0,5.083,5.083,5.0749,5.083,32400.0
2010-02-03 11:55:00,6.31,6.31,6.3,6.3,24400.0,5.083,5.083,5.0749,5.0749,24400.0
2010-02-03 12:00:00,6.3,6.31,6.3,6.31,23600.0,5.0749,5.083,5.0749,5.083,23600.0
2010-02-03 12:05:00,6.31,6.32,6.31,6.31,32800.0,5.083,5.0911,5.083,5.083,32800.0
2010-02-03 12:10:00,6.31,6.32,6.31,6.32,9600.0,5.083,5.0911,5.083,5.0911,9600.0
2010-02-03 12:15:00,6.32,6.32,6.31,6.32,5200.0,5.0911,5.0911,5.083,5.0911,5200.0
2010-02-03 12:20:00,6.31,6.31,6.31,6.31,12400.0,5.083,5.083,5.083,5.083,12400.0
2010-02-03 12:25:00,6.31,6.31,6.3,6.31,8800.0,5.083,5.083,5.0749,5.083,8800.0
2010-02-03 12:30:00,6.31,6.31,6.31,6.31,21200.0,5.083,5.083,5.083,5.083,21200.0
2010-02-03 12:35:00,6.31,6.32,6.31,6.31,14800.0,5.083,5.0911,5.083,5.083,14800.0
2010-02-03 12:40:00,6.32,6.32,6.31,6.31,19600.0,5.0911,5.0911,5.083,5.083,19600.0
2010-02-03 12:45:00,6.31,6.31,6.3,6.31,14400.0,5.083,5.083,5.0749,5.083,14400.0
2010-02-03 12:50:00,6.31,6.32,6.31,6.32,6800.0,5.083,5.0911,5.083,5.0911,6800.0
2010-02-03 12:55:00,6.32,6.32,6.31,6.31,6000.0,5.0911,5.0911,5.083,5.083,6000.0
2010-02-03 13:00:00,6.31,6.32,6.31,6.32,6800.0,5.083,5.0911,5.083,5.0911,6800.0
2010-02-03 13:05:00,6.32,6.33,6.32,6.33,42000.0,5.0911,5.0991,5.0911,5.0991,42000.0
2010-02-03 13:10:00,6.33,6.33,6.32,6.33,26800.0,5.0991,5.0991,5.0911,5.0991,26800.0
2010-02-03 13:15:00,6.33,6.33,6.33,6.33,1600.0,5.0991,5.0991,5.0991,5.0991,1600.0
2010-02-03 13:20:00,6.33,6.33,6.32,6.32,12400.0,5.0991,5.0991,5.0911,5.0911,12400.0
2010-02-03 13:25:00,6.32,6.32,6.32,6.32,5600.0,5.0911,5.0911,5.0911,5.0911,5600.0
2010-02-03 13:30:00,6.32,6.33,6.32,6.33,124000.0,5.0911,5.0991,5.0911,5.0991,124000.0
2010-02-03 13:35:00,6.33,6.33,6.33,6.33,76400.0,5.0991,5.0991,5.0991,5.0991,76400.0
2010-02-03 13:40:00,6.33,6.33,6.33,6.33,9600.0,5.0991,5.0991,5.0991,5.0991,9600.0
2010-02-03 13:45:00,6.33,6.33,6.33,6.33,19200.0,5.0991,5.0991,5.0991,5.0991,19200.0
2010-02-03 13:50:00,6.33,6.33,6.32,6.33,60000.0,5.0991,5.0991,5.0911,5.0991,60000.0
2010-02-03 13:55:00,6.33,6.33,6.32,6.33,4000.0,5.0991,5.0991,5.0911,5.0991,4000.0
2010-02-03 14:00:00,6.33,6.33,6.32,6.33,14000.0,5.0991,5.0991,5.0911,5.0991,14000.0
2010-02-03 14:05:00,6.33,6.33,6.32,6.33,3200.0,5.0991,5.0991,5.0911,5.0991,3200.0
2010-02-03 14:10:00,6.33,6.33,6.32,6.33,2800.0,5.0991,5.0991,5.0911,5.0991,2800.0
2010-02-03 14:15:00,6.33,6.33,6.32,6.33,38800.0,5.0991,5.0991,5.0911,5.0991,38800.0
2010-02-03 14:20:00,6.33,6.33,6.32,6.33,3200.0,5.0991,5.0991,5.0911,5.0991,3200.0
2010-02-03 14:25:00,6.33,6.33,6.32,6.32,62400.0,5.0991,5.0991,5.0911,5.0911,62400.0
2010-02-03 14:30:00,6.33,6.33,6.32,6.32,28400.0,5.0991,5.0991,5.0911,5.0911,28400.0
2010-02-03 14:35:00,6.32,6.33,6.32,6.32,12800.0,5.0911,5.0991,5.0911,5.0911,12800.0
2010-02-03 14:40:00,6.32,6.32,6.32,6.32,2800.0,5.0911,5.0911,5.0911,5.0911,2800.0
2010-02-03 14:45:00,6.32,6.33,6.32,6.32,26000.0,5.0911,5.0991,5.0911,5.0911,26000.0
2010-02-03 14:50:00,6.32,6.33,6.32,6.33,28000.0,5.0911,5.0991,5.0911,5.0991,28000.0
2010-02-03 14:55:00,6.33,6.33,6.32,6.32,46400.0,5.0991,5.0991,5.0911,5.0911,46400.0
2010-02-03 15:00:00,6.32,6.34,6.32,6.34,64000.0,5.0911,5.1072,5.0911,5.1072,64000.0
2010-02-03 15:05:00,6.33,6.33,6.32,6.32,89200.0,5.0991,5.0991,5.0911,5.0911,89200.0
2010-02-03 15:10:00,6.32,6.33,6.32,6.32,44800.0,5.0911,5.0991,5.0911,5.0911,44800.0
2010-02-03 15:15:00,6.32,6.32,6.32,6.32,6000.0,5.0911,5.0911,5.0911,5.0911,6000.0
2010-02-03 15:20:00,6.32,6.32,6.31,6.31,22800.0,5.0911,5.0911,5.083,5.083,22800.0
2010-02-03 15:25:00,6.31,6.33,6.31,6.32,57200.0,5.083,5.0991,5.083,5.0911,57200.0
2010-02-03 15:30:00,6.32,6.32,6.32,6.32,8800.0,5.0911,5.0911,5.0911,5.0911,8800.0
2010-02-03 15:35:00,6.32,6.32,6.32,6.32,11200.0,5.0911,5.0911,5.0911,5.0911,11200.0
2010-02-03 15:40:00,6.32,6.33,6.32,6.33,61200.0,5.0911,5.0991,5.0911,5.0991,61200.0
2010-02-03 15:45:00,6.33,6.33,6.32,6.33,52800.0,5.0991,5.0991,5.0911,5.0991,52800.0
2010-02-03 15:50:00,6.33,6.33,6.32,6.32,114400.0,5.0991,5.0991,5.0911,5.0911,114400.0
2010-02-03 15:55:00,6.32,6.33,6.32,6.33,110000.0,5.0911,5.0991,5.0911,5.0991,110000.0
2010-02-04 09:30:00,6.3,6.32,6.28,6.3,54000.0,5.0749,5.0911,5.0588,5.0749,54000.0
2010-02-04 09:35:00,6.3,6.3,6.29,6.3,28000.0,5.0749,5.0749,5.0669,5.0749,28000.0
2010-02-04 09:40:00,6.29,6.29,6.27,6.27,38000.0,5.0669,5.0669,5.0508,5.0508,38000.0
2010-02-04 09:45:00,6.27,6.27,6.24,6.26,62800.0,5.0508,5.0508,5.0266,5.0427,62800.0
2010-02-04 09:50:00,6.26,6.27,6.25,6.27,51200.0,5.0427,5.0508,5.0347,5.0508,51200.0
2010-02-04 09:55:00,6.27,6.27,6.25,6.25,49200.0,5.0508,5.0508,5.0347,5.0347,49200.0
2010-02-04 10:00:00,6.25,6.28,6.25,6.28,73200.0,5.0347,5.0588,5.0347,5.0588,73200.0
2010-02-04 10:05:00,6.28,6.28,6.27,6.27,23600.0,5.0588,5.0588,5.0508,5.0508,23600.0
2010-02-04 10:10:00,6.26,6.26,6.23,6.24,52400.0,5.0427,5.0427,5.0186,5.0266,52400.0
2010-02-04 10:15:00,6.24,6.25,6.23,6.24,60000.0,5.0266,5.0347,5.0186,5.0266,60000.0
2010-02-04 10:20:00,6.24,6.24,6.23,6.24,39600.0,5.0266,5.0266,5.0186,5.0266,39600.0
2010-02-04 10:25:00,6.24,6.25,6.23,6.24,56000.0,5.0266,5.0347,5.0186,5.0266,56000.0
2010-02-04 10:30:00,6.24,6.27,6.24,6.26,51600.0,5.0266,5.0508,5.0266,5.0427,51600.0
2010-02-04 10:35:00,6.26,6.27,6.26,6.26,36800.0,5.0427,5.0508,5.0427,5.0427,36800.0
2010-02-04 10:40:00,6.26,6.27,6.26,6.26,17200.0,5.0427,5.0508,5.0427,5.0427,17200.0
2010-02-04 10:45:00,6.26,6.26,6.25,6.25,17600.0,5.0427,5.0427,5.0347,5.0347,17600.0
2010-02-04 10:50:00,6.25,6.26,6.25,6.25,19200.0,5.0347,5.0427,5.0347,5.0347,19200.0
2010-02-04 10:55:00,6.26,6.26,6.24,6.25,43200.0,5.0427,5.0427,5.0266,5.0347,43200.0
2010-02-04 11:00:00,6.25,6.26,6.24,6.26,74400.0,5.0347,5.0427,5.0266,5.0427,74400.0
2010-02-04 11:05:00,6.26,6.27,6.26,6.26,21600.0,5.0427,5.0508,5.0427,5.0427,21600.0
2010-02-04 11:10:00,6.26,6.27,6.25,6.27,20000.0,5.0427,5.0508,5.0347,5.0508,20000.0
2010-02-04 11:15:00,6.26,6.27,6.26,6.27,34000.0,5.0427,5.0508,5.0427,5.0508,34000.0
2010-02-04 11:20:00,6.27,6.27,6.26,6.27,28000.0,5.0508,5.0508,5.0427,5.0508,28000.0
2010-02-04 11:25:00,6.26,6.27,6.26,6.27,53200.0,5.0427,5.0508,5.0427,5.0508,53200.0
2010-02-04 11:30:00,6.27,6.28,6.27,6.27,30400.0,5.0508,5.0588,5.0508,5.0508,30400.0
2010-02-04 11:35:00,6.27,6.27,6.26,6.26,18400.0,5.0508,5.0508,5.0427,5.0427,18400.0
2010-02-04 11:40:00,6.25,6.26,6.24,6.25,34400.0,5.0347,5.0427,5.0266,5.0347,34400.0
2010-02-04 11:45:00,6.25,6.26,6.25,6.26,34400.0,5.0347,5.0427,5.0347,5.0427,34400.0
2010-02-04 11:50:00,6.26,6.26,6.26,6.26,17200.0,5.0427,5.0427,5.0427,5.0427,17200.0
2010-02-04 11:55:00,6.26,6.27,6.26,6.26,18000.0,5.0427,5.0508,5.0427,5.0427,18000.0
2010-02-04 12:00:00,6.26,6.26,6.25,6.25,19200.0,5.0427,5.0427,5.0347,5.0347,19200.0
2010-02-04 12:05:00,6.26,6.26,6.24,6.26,30800.0,5.0427,5.0427,5.0266,5.0427,30800.0
2010-02-04 12:10:00,6.25,6.26,6.25,6.25,17200.0,5.0347,5.0427,5.0347,5.0347,17200.0
2010-02-04 12:15:00,6.25,6.25,6.25,6.25,17200.0,5.0347,5.0347,5.0347,5.0347,17200.0
2010-02-04 12:20:00,6.25,6.26,6.25,6.26,39200.0,5.0347,5.0427,5.0347,5.0427,39200.0
2010-02-04 12:25:00,6.25,6.25,6.25,6.25,4000.0,5.0347,5.0347,5.0347,5.0347,4000.0
2010-02-04 12:30:00,6.25,6.26,6.25,6.26,18800.0,5.0347,5.0427,5.0347,5.0427,18800.0
2010-02-04 12:35:00,6.26,6.26,6.25,6.25,25200.0,5.0427,5.0427,5.0347,5.0347,25200.0
2010-02-04 12:40:00,6.25,6.25,6.24,6.25,30400.0,5.0347,5.0347,5.0266,5.0347,30400.0
2010-02-04 12:45:00,6.25,6.25,6.23,6.23,27600.0,5.0347,5.0347,5.0186,5.0186,27600.0
2010-02-04 12:50:00,6.23,6.24,6.23,6.24,44000.0,5.0186,5.0266,5.0186,5.0266,44000.0
2010-02-04 12:55:00,6.24,6.25,6.24,6.25,13200.0,5.0266,5.0347,5.0266,5.0347,13200.0
2010-02-04 13:00:00,6.25,6.26,6.24,6.24,12000.0,5.0347,5.0427,5.0266,5.0266,12000.0
2010-02-04 13:05:00,6.24,6.25,6.24,6.25,35600.0,5.0266,5.0347,5.0266,5.0347,35600.0
2010-02-04 13:10:00,6.25,6.25,6.25,6.25,19600.0,5.0347,5.0347,5.0347,5.0347,19600.0
2010-02-04 13:15:00,6.25,6.25,6.24,6.25,16000.0,5.0347,5.0347,5.0266,5.0347,16000.0
2010-02-04 13:20:00,6.25,6.25,6.24,6.24,25200.0,5.0347,5.0347,5.0266,5.0266,25200.0
2010-02-04 13:25:00,6.25,6.25,6.24,6.25,10800.0,5.0347,5.0347,5.0266,5.0347,10800.0
2010-02-04 13:30:00,6.25,6.25,6.25,6.25,22400.0,5.0347,5.0347,5.0347,5.0347,22400.0
2010-02-04 13:35:00,6.25,6.26,6.25,6.25,13600.0,5.0347,5.0427,5.0347,5.0347,13600.0
2010-02-04 13:40:00,6.25,6.25,6.24,6.24,28800.0,5.0347,5.0347,5.0266,5.0266,28800.0
2010-02-04 13:45:00,6.24,6.25,6.24,6.25,93600.0,5.0266,5.0347,5.0266,5.0347,93600.0
2010-02-04 13:50:00,6.25,6.25,6.25,6.25,25200.0,5.0347,5.0347,5.0347,5.0347,25200.0
2010-02-04 13:55:00,6.25,6.25,6.24,6.24,25200.0,5.0347,5.0347,5.0266,5.0266,25200.0
2010-02-04 14:00:00,6.24,6.25,6.24,6.25,24000.0,5.0266,5.0347,5.0266,5.0347,24000.0
2010-02-04 14:05:00,6.25,6.25,6.24,6.25,26400.0,5.0347,5.0347,5.0266,5.0347,26400.0
2010-02-04 14:10:00,6.25,6.25,6.25,6.25,49200.0,5.0347,5.0347,5.0347,5.0347,49200.0
2010-02-04 14:15:00,6.25,6.25,6.24,6.25,99600.0,5.0347,5.0347,5.0266,5.0347,99600.0
2010-02-04 14:20:00,6.25,6.27,6.25,6.27,18800.0,5.0347,5.0508,5.0347,5.0508,18800.0
2010-02-04 14:25:00,6.27,6.27,6.26,6.26,40000.0,5.0508,5.0508,5.0427,5.0427,40000.0
2010-02-04 14:30:00,6.26,6.26,6.26,6.26,55200.0,5.0427,5.0427,5.0427,5.0427,55200.0
2010-02-04 14:35:00,6.26,6.26,6.26,6.26,13200.0,5.0427,5.0427,5.0427,5.0427,13200.0
2010-02-04 14:40:00,6.26,6.26,6.25,6.25,35200.0,5.0427,5.0427,5.0347,5.0347,35200.0
2010-02-04 14:45:00,6.25,6.25,6.25,6.25,34000.0,5.0347,5.0347,5.0347,5.0347,34000.0
2010-02-04 14:50:00,6.25,6.25,6.24,6.24,46000.0,5.0347,5.0347,5.0266,5.0266,46000.0
2010-02-04 14:55:00,6.24,6.25,6.24,6.25,18000.0,5.0266,5.0347,5.0266,5.0347,18000.0
2010-02-04 15:00:00,6.25,6.25,6.24,6.24,18400.0,5.0347,5.0347,5.0266,5.0266,18400.0
2010-02-04 15:05:00,6.24,6.24,6.22,6.22,36400.0,5.0266,5.0266,5.0105,5.0105,36400.0
2010-02-04 15:10:00,6.22,6.23,6.22,6.22,19600.0,5.0105,5.0186,5.0105,5.0105,19600.0
2010-02-04 15:15:00,6.22,6.22,6.21,6.22,43600.0,5.0105,5.0105,5.0024,5.0105,43600.0
2010-02-04 15:20:00,6.22,6.22,6.21,6.21,70800.0,5.0105,5.0105,5.0024,5.0024,70800.0
2010-02-04 15:25:00,6.21,6.21,6.2,6.21,36400.0,5.0024,5.0024,4.9944,5.0024,36400.0
2010-02-04 15:30:00,6.21,6.22,6.21,6.21,97200.0,5.0024,5.0105,5.0024,5.0024,97200.0
2010-02-04 15:35:00,6.21,6.21,6.2,6.21,125200.0,5.0024,5.0024,4.9944,5.0024,125200.0
2010-02-04 15:40:00,6.21,6.22,6.21,6.21,92800.0,5.0024,5.0105,5.0024,5.0024,92800.0
2010-02-04 15:45:00,6.21,6.21,6.21,6.21,109600.0,5.0024,5.0024,5.0024,5.0024,109600.0
2010-02-04 15:50:00,6.21,6.21,6.2,6.2,193200.0,5.0024,5.0024,4.9944,4.9944,193200.0
2010-02-04 15:55:00,6.2,6.21,6.2,6.2,319200.0,4.9944,5.0024,4.9944,4.9944,319200.0
2010-02-05 09:30:00,6.22,6.26,6.21,6.22,96000.0,5.0105,5.0427,5.0024,5.0105,96000.0
2010-02-05 09:35:00,6.22,6.22,6.18,6.19,87200.0,5.0105,5.0105,4.9783,4.9863,87200.0
2010-02-05 09:40:00,6.19,6.2,6.19,6.2,113200.0,4.9863,4.9944,4.9863,4.9944,113200.0
2010-02-05 09:45:00,6.2,6.2,6.17,6.17,135200.0,4.9944,4.9944,4.9702,4.9702,135200.0
2010-02-05 09:50:00,6.17,6.19,6.17,6.17,84000.0,4.9702,4.9863,4.9702,4.9702,84000.0
2010-02-05 09:55:00,6.17,6.18,6.17,6.18,64800.0,4.9702,4.9783,4.9702,4.9783,64800.0
2010-02-05 10:00:00,6.18,6.19,6.18,6.18,51200.0,4.9783,4.9863,4.9783,4.9783,51200.0
2010-02-05 10:05:00,6.18,6.18,6.17,6.18,38400.0,4.9783,4.9783,4.9702,4.9783,38400.0
2010-02-05 10:10:00,6.18,6.19,6.17,6.18,37200.0,4.9783,4.9863,4.9702,4.9783,37200.0
2010-02-05 10:15:00,6.18,6.19,6.17,6.17,38800.0,4.9783,4.9863,4.9702,4.9702,38800.0
2010-02-05 10:20:00,6.17,6.2,6.17,6.19,116000.0,4.9702,4.9944,4.9702,4.9863,116000.0
2010-02-05 10:25:00,6.2,6.21,6.18,6.2,185600.0,4.9944,5.0024,4.9783,4.9944,185600.0
2010-02-05 10:30:00,6.21,6.23,6.2,6.21,92800.0,5.0024,5.0186,4.9944,5.0024,92800.0
2010-02-05 10:35:00,6.21,6.22,6.18,6.18,54400.0,5.0024,5.0105,4.9783,4.9783,54400.0
2010-02-05 10:40:00,6.18,6.21,6.18,6.2,62800.0,4.9783,5.0024,4.9783,4.9944,62800.0
2010-02-05 10:45:00,6.2,6.2,6.19,6.19,47200.0,4.9944,4.9944,4.9863,4.9863,47200.0
2010-02-05 10:50:00,6.19,6.2,6.19,6.19,44800.0,4.9863,4.9944,4.9863,4.9863,44800.0
2010-02-05 10:55:00,6.19,6.2,6.18,6.19,68000.0,4.9863,4.9944,4.9783,4.9863,68000.0
2010-02-05 11:00:00,6.19,6.19,6.18,6.18,40400.0,4.9863,4.9863,4.9783,4.9783,40400.0
2010-02-05 11:05:00,6.18,6.18,6.18,6.18,16400.0,4.9783,4.9783,4.9783,4.9783,16400.0
2010-02-05 11:10:00,6.19,6.19,6.18,6.18,42400.0,4.9863,4.9863,4.9783,4.9783,42400.0
2010-02-05 11:15:00,6.18,6.19,6.18,6.19,18800.0,4.9783,4.9863,4.9783,4.9863,18800.0
2010-02-05 11:20:00,6.19,6.19,6.17,6.18,20800.0,4.9863,4.9863,4.9702,4.9783,20800.0
2010-02-05 11:25:00,6.19,6.19,6.18,6.18,29200.0,4.9863,4.9863,4.9783,4.9783,29200.0
2010-02-05 11:30:00,6.18,6.19,6.17,6.18,51600.0,4.9783,4.9863,4.9702,4.9783,51600.0
2010-02-05 11:35:00,6.17,6.18,6.16,6.16,52000.0,4.9702,4.9783,4.9622,4.9622,52000.0
2010-02-05 11:40:00,6.16,6.16,6.15,6.16,70800.0,4.9622,4.9622,4.9541,4.9622,70800.0
2010-02-05 11:45:00,6.16,6.17,6.15,6.17,79200.0,4.9622,4.9702,4.9541,4.9702,79200.0
2010-02-05 11:50:00,6.17,6.18,6.17,6.17,42000.0,4.9702,4.9783,4.9702,4.9702,42000.0
2010-02-05 11:55:00,6.17,6.18,6.17,6.18,15600.0,4.9702,4.9783,4.9702,4.9783,15600.0
2010-02-05 12:00:00,6.18,6.19,6.17,6.18,30000.0,4.9783,4.9863,4.9702,4.9783,30000.0
2010-02-05 12:05:00,6.18,6.18,6.18,6.18,23200.0,4.9783,4.9783,4.9783,4.9783,23200.0
2010-02-05 12:10:00,6.18,6.18,6.17,6.17,14800.0,4.9783,4.9783,4.9702,4.9702,14800.0
2010-02-05 12:15:00,6.17,6.18,6.17,6.18,21200.0,4.9702,4.9783,4.9702,4.9783,21200.0
2010-02-05 12:20:00,6.18,6.19,6.18,6.18,43200.0,4.9783,4.9863,4.9783,4.9783,43200.0
2010-02-05 12:25:00,6.18,6.18,6.18,6.18,33600.0,4.9783,4.9783,4.9783,4.9783,33600.0
2010-02-05 12:30:00,6.18,6.18,6.17,6.18,28800.0,4.9783,4.9783,4.9702,4.9783,28800.0
2010-02-05 12:35:00,6.18,6.19,6.17,6.18,31600.0,4.9783,4.9863,4.9702,4.9783,31600.0
2010-02-05 12:40:00,6.18,6.18,6.17,6.18,32800.0,4.9783,4.9783,4.9702,4.9783,32800.0
2010-02-05 12:45:00,6.18,6.19,6.18,6.18,51200.0,4.9783,4.9863,4.9783,4.9783,51200.0
2010-02-05 12:50:00,6.18,6.18,6.18,6.18,56400.0,4.9783,4.9783,4.9783,4.9783,56400.0
2010-02-05 12:55:00,6.18,6.19,6.18,6.19,10800.0,4.9783,4.9863,4.9783,4.9863,10800.0
2010-02-05 13:00:00,6.19,6.19,6.18,6.18,28000.0,4.9863,4.9863,4.9783,4.9783,28000.0
2010-02-05 13:05:00,6.18,6.19,6.18,6.18,34800.0,4.9783,4.9863,4.9783,4.9783,34800.0
2010-02-05 13:10:00,6.18,6.18,6.18,6.18,36800.0,4.9783,4.9783,4.9783,4.9783,36800.0
2010-02-05 13:15:00,6.18,6.18,6.18,6.18,24000.0,4.9783,4.9783,4.9783,4.9783,24000.0
2010-02-05 13:20:00,6.18,6.18,6.15,6.16,69200.0,4.9783,4.9783,4.9541,4.9622,69200.0
2010-02-05 13:25:00,6.16,6.16,6.15,6.16,24400.0,4.9622,4.9622,4.9541,4.9622,24400.0
2010-02-05 13:30:00,6.16,6.16,6.15,6.15,41200.0,4.9622,4.9622,4.9541,4.9541,41200.0
2010-02-05 13:35:00,6.15,6.15,6.13,6.14,104400.0,4.9541,4.9541,4.938,4.9461,104400.0
2010-02-05 13:40:00,6.14,6.15,6.13,6.14,115600.0,4.9461,4.9541,4.938,4.9461,115600.0
2010-02-05 13:45:00,6.14,6.14,6.14,6.14,31600.0,4.9461,4.9461,4.9461,4.9461,31600.0
2010-02-05 13:50:00,6.14,6.15,6.14,6.14,25600.0,4.9461,4.9541,4.9461,4.9461,25600.0
2010-02-05 13:55:00,6.14,6.14,6.13,6.14,25200.0,4.9461,4.9461,4.938,4.9461,25200.0
2010-02-05 14:00:00,6.14,6.15,6.14,6.15,30400.0,4.9461,4.9541,4.9461,4.9541,30400.0
2010-02-05 14:05:00,6.15,6.16,6.14,6.14,36800.0,4.9541,4.9622,4.9461,4.9461,36800.0
2010-02-05 14:10:00,6.14,6.15,6.14,6.15,50000.0,4.9461,4.9541,4.9461,4.9541,50000.0
2010-02-05 14:15:00,6.15,6.16,6.15,6.16,16000.0,4.9541,4.9622,4.9541,4.9622,16000.0
2010-02-05 14:20:00,6.16,6.16,6.15,6.15,43600.0,4.9622,4.9622,4.9541,4.9541,43600.0
2010-02-05 14:25:00,6.15,6.16,6.15,6.16,34000.0,4.9541,4.9622,4.9541,4.9622,34000.0
2010-02-05 14:30:00,6.16,6.16,6.14,6.16,35200.0,4.9622,4.9622,4.9461,4.9622,35200.0
2010-02-05 14:35:00,6.16,6.16,6.15,6.16,56000.0,4.9622,4.9622,4.9541,4.9622,56000.0
2010-02-05 14:40:00,6.15,6.15,6.14,6.14,36000.0,4.9541,4.9541,4.9461,4.9461,36000.0
2010-02-05 14:45:00,6.15,6.16,6.14,6.16,56400.0,4.9541,4.9622,4.9461,4.9622,56400.0
2010-02-05 14:50:00,6.16,6.16,6.15,6.16,60000.0,4.9622,4.9622,4.9541,4.9622,60000.0
2010-02-05 14:55:00,6.16,6.16,6.16,6.16,48000.0,4.9622,4.9622,4.9622,4.9622,48000.0
2010-02-05 15:00:00,6.16,6.17,6.16,6.16,55600.0,4.9622,4.9702,4.9622,4.9622,55600.0
2010-02-05 15:05:00,6.17,6.21,6.16,6.21,278000.0,4.9702,5.0024,4.9622,5.0024,278000.0
2010-02-05 15:10:00,6.2,6.23,6.19,6.23,195200.0,4.9944,5.0186,4.9863,5.0186,195200.0
2010-02-05 15:15:00,6.23,6.23,6.19,6.2,112800.0,5.0186,5.0186,4.9863,4.9944,112800.0
2010-02-05 15:20:00,6.2,6.21,6.19,6.19,78000.0,4.9944,5.0024,4.9863,4.9863,78000.0
2010-02-05 15:25:00,6.19,6.2,6.18,6.19,98800.0,4.9863,4.9944,4.9783,4.9863,98800.0
2010-02-05 15:30:00,6.19,6.21,6.18,6.2,183600.0,4.9863,5.0024,4.9783,4.9944,183600.0
2010-02-05 15:35:00,6.2,6.21,6.18,6.2,118400.0,4.9944,5.0024,4.9783,4.9944,118400.0
2010-02-05 15:40:00,6.2,6.2,6.19,6.2,120000.0,4.9944,4.9944,4.9863,4.9944,120000.0
2010-02-05 15:45:00,6.2,6.2,6.17,6.17,223600.0,4.9944,4.9944,4.9702,4.9702,223600.0
2010-02-05 15:50:00,6.17,6.19,6.17,6.19,265200.0,4.9702,4.9863,4.9702,4.9863,265200.0
2010-02-05 15:55:00,6.19,6.21,6.19,6.21,398000.0,4.9863,5.0024,4.9863,5.0024,398000.0
2010-02-08 09:30:00,6.1,6.13,6.09,6.1,146000.0,5.0101,5.0348,5.0019,5.0101,146000.0
2010-02-08 09:35:00,6.1,6.11,6.09,6.09,80000.0,5.0101,5.0184,5.0019,5.0019,80000.0
2010-02-08 09:40:00,6.09,6.1,6.06,6.07,88400.0,5.0019,5.0101,4.9773,4.9855,88400.0
2010-02-08 09:45:00,6.07,6.07,6.03,6.04,84400.0,4.9855,4.9855,4.9527,4.9609,84400.0
2010-02-08 09:50:00,6.05,6.08,6.04,6.08,44800.0,4.9691,4.9937,4.9609,4.9937,44800.0
2010-02-08 09:55:00,6.08,6.09,6.08,6.09,78000.0,4.9937,5.0019,4.9937,5.0019,78000.0
2010-02-08 10:00:00,6.09,6.11,6.09,6.1,94400.0,5.0019,5.0184,5.0019,5.0101,94400.0
2010-02-08 10:05:00,6.1,6.11,6.09,6.11,64800.0,5.0101,5.0184,5.0019,5.0184,64800.0
2010-02-08 10:10:00,6.11,6.12,6.11,6.12,144400.0,5.0184,5.0266,5.0184,5.0266,144400.0
2010-02-08 10:15:00,6.12,6.13,6.12,6.12,72000.0,5.0266,5.0348,5.0266,5.0266,72000.0
2010-02-08 10:20:00,6.12,6.13,6.12,6.13,155200.0,5.0266,5.0348,5.0266,5.0348,155200.0
2010-02-08 10:25:00,6.13,6.14,6.11,6.12,86000.0,5.0348,5.043,5.0184,5.0266,86000.0
2010-02-08 10:30:00,6.12,6.13,6.11,6.11,45200.0,5.0266,5.0348,5.0184,5.0184,45200.0
2010-02-08 10:35:00,6.11,6.12,6.1,6.1,34400.0,5.0184,5.0266,5.0101,5.0101,34400.0
2010-02-08 10:40:00,6.11,6.11,6.11,6.11,9600.0,5.0184,5.0184,5.0184,5.0184,9600.0
2010-02-08 10:45:00,6.11,6.13,6.11,6.13,47600.0,5.0184,5.0348,5.0184,5.0348,47600.0
2010-02-08 10:50:00,6.13,6.13,6.12,6.12,24400.0,5.0348,5.0348,5.0266,5.0266,24400.0
2010-02-08 10:55:00,6.12,6.12,6.12,6.12,16400.0,5.0266,5.0266,5.0266,5.0266,16400.0
2010-02-08 11:00:00,6.12,6.13,6.12,6.13,66000.0,5.0266,5.0348,5.0266,5.0348,66000.0
2010-02-08 11:05:00,6.12,6.13,6.12,6.13,66400.0,5.0266,5.0348,5.0266,5.0348,66400.0
2010-02-08 11:10:00,6.13,6.13,6.13,6.13,25600.0,5.0348,5.0348,5.0348,5.0348,25600.0
2010-02-08 11:15:00,6.13,6.13,6.12,6.13,44400.0,5.0348,5.0348,5.0266,5.0348,44400.0
2010-02-08 11:20:00,6.13,6.13,6.13,6.13,14800.0,5.0348,5.0348,5.0348,5.0348,14800.0
2010-02-08 11:25:00,6.13,6.13,6.13,6.13,20400.0,5.0348,5.0348,5.0348,5.0348,20400.0
2010-02-08 11:30:00,6.13,6.13,6.13,6.13,18000.0,5.0348,5.0348,5.0348,5.0348,18000.0
2010-02-08 11:35:00,6.13,6.13,6.12,6.12,68000.0,5.0348,5.0348,5.0266,5.0266,68000.0
2010-02-08 11:40:00,6.12,6.13,6.12,6.13,12800.0,5.0266,5.0348,5.0266,5.0348,12800.0
2010-02-08 11:45:00,6.13,6.13,6.13,6.13,75600.0,5.0348,5.0348,5.0348,5.0348,75600.0
2010-02-08 11:50:00,6.13,6.13,6.12,6.13,64000.0,5.0348,5.0348,5.0266,5.0348,64000.0
2010-02-08 11:55:00,6.13,6.13,6.13,6.13,10000.0,5.0348,5.0348,5.0348,5.0348,10000.0
2010-02-08 12:00:00,6.13,6.13,6.12,6.12,53600.0,5.0348,5.0348,5.0266,5.0266,53600.0
2010-02-08 12:05:00,6.12,6.13,6.12,6.12,53600.0,5.0266,5.0348,5.0266,5.0266,53600.0
2010-02-08 12:10:00,6.12,6.12,6.12,6.12,29200.0,5.0266,5.0266,5.0266,5.0266,29200.0
2010-02-08 12:15:00,6.12,6.13,6.12,6.13,16400.0,5.0266,5.0348,5.0266,5.0348,16400.0
2010-02-08 12:20:00,6.13,6.13,6.12,6.12,20800.0,5.0348,5.0348,5.0266,5.0266,20800.0
2010-02-08 12:25:00,6.12,6.12,6.12,6.12,12800.0,5.0266,5.0266,5.0266,5.0266,12800.0
2010-02-08 12:30:00,6.12,6.13,6.12,6.13,65600.0,5.0266,5.0348,5.0266,5.0348,65600.0
2010-02-08 12:35:00,6.13,6.13,6.13,6.13,38800.0,5.0348,5.0348,5.0348,5.0348,38800.0
2010-02-08 12:40:00,6.13,6.14,6.13,6.14,56800.0,5.0348,5.043,5.0348,5.043,56800.0
2010-02-08 12:45:00,6.14,6.14,6.13,6.14,87600.0,5.043,5.043,5.0348,5.043,87600.0
2010-02-08 12:50:00,6.14,6.14,6.14,6.14,10400.0,5.043,5.043,5.043,5.043,10400.0
2010-02-08 12:55:00,6.14,6.14,6.14,6.14,4800.0,5.043,5.043,5.043,5.043,4800.0
2010-02-08 13:00:00,6.14,6.14,6.14,6.14,10400.0,5.043,5.043,5.043,5.043,10400.0
2010-02-08 13:05:00,6.14,6.14,6.14,6.14,151600.0,5.043,5.043,5.043,5.043,151600.0
2010-02-08 13:10:00,6.14,6.14,6.14,6.14,70400.0,5.043,5.043,5.043,5.043,70400.0
2010-02-08 13:15:00,6.14,6.15,6.14,6.15,146000.0,5.043,5.0512,5.043,5.0512,146000.0
2010-02-08 13:20:00,6.15,6.15,6.15,6.15,17600.0,5.0512,5.0512,5.0512,5.0512,17600.0
2010-02-08 13:25:00,6.15,6.15,6.15,6.15,5200.0,5.0512,5.0512,5.0512,5.0512,5200.0
2010-02-08 13:30:00,6.15,6.15,6.15,6.15,52000.0,5.0512,5.0512,5.0512,5.0512,52000.0
2010-02-08 13:35:00,6.15,6.15,6.15,6.15,21200.0,5.0512,5.0512,5.0512,5.0512,21200.0
2010-02-08 13:40:00,6.15,6.15,6.15,6.15,66400.0,5.0512,5.0512,5.0512,5.0512,66400.0
2010-02-08 13:45:00,6.15,6.16,6.15,6.15,200400.0,5.0512,5.0594,5.0512,5.0512,200400.0
2010-02-08 13:50:00,6.15,6.15,6.15,6.15,82800.0,5.0512,5.0512,5.0512,5.0512,82800.0
2010-02-08 13:55:00,6.15,6.16,6.15,6.16,85200.0,5.0512,5.0594,5.0512,5.0594,85200.0
2010-02-08 14:00:00,6.16,6.16,6.15,6.16,41600.0,5.0594,5.0594,5.0512,5.0594,41600.0
2010-02-08 14:05:00,6.16,6.16,6.16,6.16,18000.0,5.0594,5.0594,5.0594,5.0594,18000.0
2010-02-08 14:10:00,6.16,6.16,6.16,6.16,15600.0,5.0594,5.0594,5.0594,5.0594,15600.0
2010-02-08 14:15:00,6.16,6.16,6.16,6.16,31200.0,5.0594,5.0594,5.0594,5.0594,31200.0
2010-02-08 14:20:00,6.16,6.16,6.16,6.16,76800.0,5.0594,5.0594,5.0594,5.0594,76800.0
2010-02-08 14:25:00,6.16,6.16,6.16,6.16,30000.0,5.0594,5.0594,5.0594,5.0594,30000.0
2010-02-08 14:30:00,6.16,6.16,6.16,6.16,44400.0,5.0594,5.0594,5.0594,5.0594,44400.0
2010-02-08 14:35:00,6.16,6.16,6.15,6.15,139200.0,5.0594,5.0594,5.0512,5.0512,139200.0
2010-02-08 14:40:00,6.15,6.16,6.15,6.16,51600.0,5.0512,5.0594,5.0512,5.0594,51600.0
2010-02-08 14:45:00,6.16,6.16,6.15,6.15,69600.0,5.0594,5.0594,5.0512,5.0512,69600.0
2010-02-08 14:50:00,6.15,6.15,6.15,6.15,39600.0,5.0512,5.0512,5.0512,5.0512,39600.0
2010-02-08 14:55:00,6.15,6.15,6.15,6.15,108000.0,5.0512,5.0512,5.0512,5.0512,108000.0
2010-02-08 15:00:00,6.15,6.16,6.15,6.15,141200.0,5.0512,5.0594,5.0512,5.0512,141200.0
2010-02-08 15:05:00,6.15,6.15,6.15,6.15,35200.0,5.0512,5.0512,5.0512,5.0512,35200.0
2010-02-08 15:10:00,6.15,6.15,6.15,6.15,78400.0,5.0512,5.0512,5.0512,5.0512,78400.0
2010-02-08 15:15:00,6.15,6.15,6.15,6.15,85600.0,5.0512,5.0512,5.0512,5.0512,85600.0
2010-02-08 15:20:00,6.15,6.16,6.15,6.15,59200.0,5.0512,5.0594,5.0512,5.0512,59200.0
2010-02-08 15:25:00,6.15,6.15,6.15,6.15,117200.0,5.0512,5.0512,5.0512,5.0512,117200.0
2010-02-08 15:30:00,6.15,6.15,6.15,6.15,97200.0,5.0512,5.0512,5.0512,5.0512,97200.0
2010-02-08 15:35:00,6.15,6.15,6.15,6.15,152000.0,5.0512,5.0512,5.0512,5.0512,152000.0
2010-02-08 15:40:00,6.15,6.16,6.15,6.16,150800.0,5.0512,5.0594,5.0512,5.0594,150800.0
2010-02-08 15:45:00,6.15,6.16,6.14,6.14,229200.0,5.0512,5.0594,5.043,5.043,229200.0
2010-02-08 15:50:00,6.14,6.14,6.13,6.13,360400.0,5.043,5.043,5.0348,5.0348,360400.0
2010-02-08 15:55:00,6.13,6.14,6.13,6.13,215600.0,5.0348,5.043,5.0348,5.0348,215600.0
2010-02-09 09:30:00,6.2,6.23,6.18,6.21,82400.0,5.0923,5.1169,5.0759,5.1005,82400.0
2010-02-09 09:35:00,6.21,6.21,6.19,6.19,39600.0,5.1005,5.1005,5.0841,5.0841,39600.0
2010-02-09 09:40:00,6.18,6.18,6.15,6.16,24800.0,5.0759,5.0759,5.0512,5.0594,24800.0
2010-02-09 09:45:00,6.17,6.18,6.16,6.16,21600.0,5.0676,5.0759,5.0594,5.0594,21600.0
2010-02-09 09:50:00,6.17,6.17,6.15,6.16,23200.0,5.0676,5.0676,5.0512,5.0594,23200.0
2010-02-09 09:55:00,6.17,6.17,6.16,6.16,15200.0,5.0676,5.0676,5.0594,5.0594,15200.0
2010-02-09 10:00:00,6.16,6.17,6.15,6.17,48400.0,5.0594,5.0676,5.0512,5.0676,48400.0
2010-02-09 10:05:00,6.17,6.18,6.17,6.17,33600.0,5.0676,5.0759,5.0676,5.0676,33600.0
2010-02-09 10:10:00,6.17,6.18,6.16,6.17,40800.0,5.0676,5.0759,5.0594,5.0676,40800.0
2010-02-09 10:15:00,6.17,6.19,6.17,6.18,39600.0,5.0676,5.0841,5.0676,5.0759,39600.0
2010-02-09 10:20:00,6.18,6.18,6.17,6.18,27600.0,5.0759,5.0759,5.0676,5.0759,27600.0
2010-02-09 10:25:00,6.18,6.18,6.17,6.17,18000.0,5.0759,5.0759,5.0676,5.0676,18000.0
2010-02-09 10:30:00,6.17,6.17,6.15,6.15,51200.0,5.0676,5.0676,5.0512,5.0512,51200.0
2010-02-09 10:35:00,6.15,6.16,6.15,6.15,51600.0,5.0512,5.0594,5.0512,5.0512,51600.0
2010-02-09 10:40:00,6.15,6.16,6.14,6.15,97600.0,5.0512,5.0594,5.043,5.0512,97600.0
2010-02-09 10:45:00,6.15,6.16,6.15,6.15,50800.0,5.0512,5.0594,5.0512,5.0512,50800.0
2010-02-09 10:50:00,6.15,6.15,6.15,6.15,23600.0,5.0512,5.0512,5.0512,5.0512,23600.0
2010-02-09 10:55:00,6.15,6.16,6.13,6.14,78400.0,5.0512,5.0594,5.0348,5.043,78400.0
2010-02-09 11:00:00,6.14,6.14,6.12,6.14,52800.0,5.043,5.043,5.0266,5.043,52800.0
2010-02-09 11:05:00,6.13,6.14,6.11,6.12,55200.0,5.0348,5.043,5.0184,5.0266,55200.0
2010-02-09 11:10:00,6.12,6.12,6.11,6.12,22000.0,5.0266,5.0266,5.0184,5.0266,22000.0
2010-02-09 11:15:00,6.12,6.12,6.11,6.12,59200.0,5.0266,5.0266,5.0184,5.0266,59200.0
2010-02-09 11:20:00,6.12,6.13,6.12,6.13,23600.0,5.0266,5.0348,5.0266,5.0348,23600.0
2010-02-09 11:25:00,6.13,6.13,6.12,6.13,126000.0,5.0348,5.0348,5.0266,5.0348,126000.0
2010-02-09 11:30:00,6.13,6.17,6.13,6.17,159600.0,5.0348,5.0676,5.0348,5.0676,159600.0
2010-02-09 11:35:00,6.17,6.18,6.15,6.17,242800.0,5.0676,5.0759,5.0512,5.0676,242800.0
2010-02-09 11:40:00,6.17,6.17,6.15,6.16,58400.0,5.0676,5.0676,5.0512,5.0594,58400.0
2010-02-09 11:45:00,6.16,6.17,6.16,6.16,32000.0,5.0594,5.0676,5.0594,5.0594,32000.0
2010-02-09 11:50:00,6.17,6.19,6.16,6.18,48400.0,5.0676,5.0841,5.0594,5.0759,48400.0
2010-02-09 11:55:00,6.18,6.18,6.16,6.17,41600.0,5.0759,5.0759,5.0594,5.0676,41600.0
2010-02-09 12:00:00,6.17,6.18,6.16,6.18,23200.0,5.0676,5.0759,5.0594,5.0759,23200.0
2010-02-09 12:05:00,6.18,6.2,6.18,6.19,32000.0,5.0759,5.0923,5.0759,5.0841,32000.0
2010-02-09 12:10:00,6.19,6.2,6.19,6.2,29600.0,5.0841,5.0923,5.0841,5.0923,29600.0
2010-02-09 12:15:00,6.2,6.23,6.2,6.22,65200.0,5.0923,5.1169,5.0923,5.1087,65200.0
2010-02-09 12:20:00,6.22,6.22,6.21,6.21,40400.0,5.1087,5.1087,5.1005,5.1005,40400.0
2010-02-09 12:25:00,6.21,6.21,6.2,6.21,28400.0,5.1005,5.1005,5.0923,5.1005,28400.0
2010-02-09 12:30:00,6.21,6.21,6.21,6.21,26800.0,5.1005,5.1005,5.1005,5.1005,26800.0
2010-02-09 12:35:00,6.21,6.21,6.21,6.21,58800.0,5.1005,5.1005,5.1005,5.1005,58800.0
2010-02-09 12:40:00,6.21,6.21,6.17,6.18,69200.0,5.1005,5.1005,5.0676,5.0759,69200.0
2010-02-09 12:45:00,6.18,6.19,6.17,6.18,59600.0,5.0759,5.0841,5.0676,5.0759,59600.0
2010-02-09 12:50:00,6.18,6.18,6.17,6.18,45200.0,5.0759,5.0759,5.0676,5.0759,45200.0
2010-02-09 12:55:00,6.18,6.19,6.18,6.18,21600.0,5.0759,5.0841,5.0759,5.0759,21600.0
2010-02-09 13:00:00,6.18,6.19,6.18,6.18,26400.0,5.0759,5.0841,5.0759,5.0759,26400.0
2010-02-09 13:05:00,6.18,6.2,6.18,6.19,26800.0,5.0759,5.0923,5.0759,5.0841,26800.0
2010-02-09 13:10:00,6.19,6.19,6.18,6.19,18000.0,5.0841,5.0841,5.0759,5.0841,18000.0
2010-02-09 13:15:00,6.19,6.19,6.18,6.18,9200.0,5.0841,5.0841,5.0759,5.0759,9200.0
2010-02-09 13:20:00,6.18,6.19,6.18,6.19,17200.0,5.0759,5.0841,5.0759,5.0841,17200.0
2010-02-09 13:25:00,6.19,6.19,6.18,6.18,10000.0,5.0841,5.0841,5.0759,5.0759,10000.0
2010-02-09 13:30:00,6.18,6.18,6.18,6.18,36000.0,5.0759,5.0759,5.0759,5.0759,36000.0
2010-02-09 13:35:00,6.18,6.19,6.18,6.18,26000.0,5.0759,5.0841,5.0759,5.0759,26000.0
2010-02-09 13:40:00,6.18,6.19,6.18,6.19,35600.0,5.0759,5.0841,5.0759,5.0841,35600.0
2010-02-09 13:45:00,6.19,6.2,6.18,6.19,20800.0,5.0841,5.0923,5.0759,5.0841,20800.0
2010-02-09 13:50:00,6.19,6.2,6.18,6.19,20800.0,5.0841,5.0923,5.0759,5.0841,20800.0
2010-02-09 13:55:00,6.19,6.19,6.19,6.19,13200.0,5.0841,5.0841,5.0841,5.0841,13200.0
2010-02-09 14:00:00,6.19,6.19,6.19,6.19,26400.0,5.0841,5.0841,5.0841,5.0841,26400.0
2010-02-09 14:05:00,6.19,6.19,6.19,6.19,43200.0,5.0841,5.0841,5.0841,5.0841,43200.0
2010-02-09 14:10:00,6.19,6.2,6.19,6.19,18000.0,5.0841,5.0923,5.0841,5.0841,18000.0
2010-02-09 14:15:00,6.19,6.2,6.18,6.18,62400.0,5.0841,5.0923,5.0759,5.0759,62400.0
2010-02-09 14:20:00,6.18,6.19,6.18,6.18,45200.0,5.0759,5.0841,5.0759,5.0759,45200.0
2010-02-09 14:25:00,6.18,6.19,6.18,6.18,25600.0,5.0759,5.0841,5.0759,5.0759,25600.0
2010-02-09 14:30:00,6.18,6.2,6.18,6.19,32400.0,5.0759,5.0923,5.0759,5.0841,32400.0
2010-02-09 14:35:00,6.19,6.19,6.18,6.18,24000.0,5.0841,5.0841,5.0759,5.0759,24000.0
2010-02-09 14:40:00,6.18,6.2,6.18,6.18,67600.0,5.0759,5.0923,5.0759,5.0759,67600.0
2010-02-09 14:45:00,6.19,6.19,6.18,6.18,37600.0,5.0841,5.0841,5.0759,5.0759,37600.0
2010-02-09 14:50:00,6.18,6.18,6.17,6.18,70000.0,5.0759,5.0759,5.0676,5.0759,70000.0
2010-02-09 14:55:00,6.18,6.19,6.17,6.18,52400.0,5.0759,5.0841,5.0676,5.0759,52400.0
2010-02-09 15:00:00,6.18,6.19,6.18,6.19,42800.0,5.0759,5.0841,5.0759,5.0841,42800.0
2010-02-09 15:05:00,6.18,6.19,6.18,6.18,53200.0,5.0759,5.0841,5.0759,5.0759,53200.0
2010-02-09 15:10:00,6.18,6.19,6.18,6.19,54000.0,5.0759,5.0841,5.0759,5.0841,54000.0
2010-02-09 15:15:00,6.18,6.18,6.18,6.18,60800.0,5.0759,5.0759,5.0759,5.0759,60800.0
2010-02-09 15:20:00,6.18,6.19,6.18,6.19,96800.0,5.0759,5.0841,5.0759,5.0841,96800.0
2010-02-09 15:25:00,6.19,6.2,6.18,6.2,94400.0,5.0841,5.0923,5.0759,5.0923,94400.0
2010-02-09 15:30:00,6.2,6.2,6.18,6.2,60400.0,5.0923,5.0923,5.0759,5.0923,60400.0
2010-02-09 15:35:00,6.2,6.2,6.18,6.19,86800.0,5.0923,5.0923,5.0759,5.0841,86800.0
2010-02-09 15:40:00,6.19,6.19,6.17,6.18,153200.0,5.0841,5.0841,5.0676,5.0759,153200.0
2010-02-09 15:45:00,6.18,6.18,6.17,6.17,184400.0,5.0759,5.0759,5.0676,5.0676,184400.0
2010-02-09 15:50:00,6.18,6.18,6.15,6.16,196000.0,5.0759,5.0759,5.0512,5.0594,196000.0
2010-02-09 15:55:00,6.16,6.17,6.16,6.17,342800.0,5.0594,5.0676,5.0594,5.0676,342800.0
2010-02-10 09:30:00,6.18,6.19,6.11,6.15,132800.0,5.0759,5.0841,5.0184,5.0512,132800.0
2010-02-10 09:35:00,6.16,6.18,6.16,6.17,11200.0,5.0594,5.0759,5.0594,5.0676,11200.0
2010-02-10 09:40:00,6.17,6.17,6.14,6.15,47600.0,5.0676,5.0676,5.043,5.0512,47600.0
2010-02-10 09:45:00,6.14,6.17,6.14,6.16,36000.0,5.043,5.0676,5.043,5.0594,36000.0
2010-02-10 09:50:00,6.16,6.16,6.15,6.15,24000.0,5.0594,5.0594,5.0512,5.0512,24000.0
2010-02-10 09:55:00,6.15,6.17,6.15,6.16,28000.0,5.0512,5.0676,5.0512,5.0594,28000.0
2010-02-10 10:00:00,6.16,6.16,6.14,6.14,91200.0,5.0594,5.0594,5.043,5.043,91200.0
2010-02-10 10:05:00,6.15,6.15,6.11,6.12,39200.0,5.0512,5.0512,5.0184,5.0266,39200.0
2010-02-10 10:10:00,6.12,6.12,6.11,6.12,62000.0,5.0266,5.0266,5.0184,5.0266,62000.0
2010-02-10 10:15:00,6.12,6.13,6.11,6.13,83600.0,5.0266,5.0348,5.0184,5.0348,83600.0
2010-02-10 10:20:00,6.13,6.14,6.13,6.14,50400.0,5.0348,5.043,5.0348,5.043,50400.0
2010-02-10 10:25:00,6.14,6.14,6.13,6.13,64800.0,5.043,5.043,5.0348,5.0348,64800.0
2010-02-10 10:30:00,6.13,6.13,6.11,6.12,50400.0,5.0348,5.0348,5.0184,5.0266,50400.0
2010-02-10 10:35:00,6.12,6.13,6.12,6.12,7200.0,5.0266,5.0348,5.0266,5.0266,7200.0
2010-02-10 10:40:00,6.12,6.13,6.12,6.12,50800.0,5.0266,5.0348,5.0266,5.0266,50800.0
2010-02-10 10:45:00,6.12,6.12,6.11,6.11,18400.0,5.0266,5.0266,5.0184,5.0184,18400.0
2010-02-10 10:50:00,6.11,6.12,6.11,6.12,29200.0,5.0184,5.0266,5.0184,5.0266,29200.0
2010-02-10 10:55:00,6.12,6.13,6.12,6.12,15200.0,5.0266,5.0348,5.0266,5.0266,15200.0
2010-02-10 11:00:00,6.12,6.13,6.1,6.11,16800.0,5.0266,5.0348,5.0101,5.0184,16800.0
2010-02-10 11:05:00,6.11,6.12,6.11,6.12,20400.0,5.0184,5.0266,5.0184,5.0266,20400.0
2010-02-10 11:10:00,6.12,6.12,6.11,6.11,9200.0,5.0266,5.0266,5.0184,5.0184,9200.0
2010-02-10 11:15:00,6.11,6.12,6.11,6.11,32000.0,5.0184,5.0266,5.0184,5.0184,32000.0
2010-02-10 11:20:00,6.11,6.11,6.1,6.11,19200.0,5.0184,5.0184,5.0101,5.0184,19200.0
2010-02-10 11:25:00,6.12,6.13,6.12,6.12,47200.0,5.0266,5.0348,5.0266,5.0266,47200.0
2010-02-10 11:30:00,6.12,6.13,6.12,6.12,22000.0,5.0266,5.0348,5.0266,5.0266,22000.0
2010-02-10 11:35:00,6.12,6.12,6.12,6.12,14000.0,5.0266,5.0266,5.0266,5.0266,14000.0
2010-02-10 11:40:00,6.12,6.12,6.11,6.11,20800.0,5.0266,5.0266,5.0184,5.0184,20800.0
2010-02-10 11:45:00,6.11,6.12,6.11,6.12,21200.0,5.0184,5.0266,5.0184,5.0266,21200.0
2010-02-10 11:50:00,6.12,6.12,6.11,6.11,3600.0,5.0266,5.0266,5.0184,5.0184,3600.0
2010-02-10 11:55:00,6.12,6.12,6.1,6.11,23600.0,5.0266,5.0266,5.0101,5.0184,23600.0
2010-02-10 12:00:00,6.11,6.12,6.11,6.12,21600.0,5.0184,5.0266,5.0184,5.0266,21600.0
2010-02-10 12:05:00,6.12,6.12,6.11,6.12,20000.0,5.0266,5.0266,5.0184,5.0266,20000.0
2010-02-10 12:10:00,6.12,6.12,6.11,6.11,23600.0,5.0266,5.0266,5.0184,5.0184,23600.0
2010-02-10 12:15:00,6.11,6.11,6.11,6.11,22000.0,5.0184,5.0184,5.0184,5.0184,22000.0
2010-02-10 12:20:00,6.12,6.13,6.12,6.13,54400.0,5.0266,5.0348,5.0266,5.0348,54400.0
2010-02-10 12:25:00,6.13,6.13,6.13,6.13,34800.0,5.0348,5.0348,5.0348,5.0348,34800.0
2010-02-10 12:30:00,6.13,6.14,6.13,6.13,41200.0,5.0348,5.043,5.0348,5.0348,41200.0
2010-02-10 12:35:00,6.13,6.13,6.12,6.13,29600.0,5.0348,5.0348,5.0266,5.0348,29600.0
2010-02-10 12:40:00,6.13,6.13,6.12,6.13,30400.0,5.0348,5.0348,5.0266,5.0348,30400.0
2010-02-10 12:45:00,6.13,6.13,6.13,6.13,6800.0,5.0348,5.0348,5.0348,5.0348,6800.0
2010-02-10 12:50:00,6.13,6.13,6.12,6.12,27600.0,5.0348,5.0348,5.0266,5.0266,27600.0
2010-02-10 12:55:00,6.12,6.13,6.12,6.12,17600.0,5.0266,5.0348,5.0266,5.0266,17600.0
2010-02-10 13:00:00,6.12,6.13,6.12,6.12,16000.0,5.0266,5.0348,5.0266,5.0266,16000.0
2010-02-10 13:05:00,6.13,6.13,6.13,6.13,22000.0,5.0348,5.0348,5.0348,5.0348,22000.0
2010-02-10 13:10:00,6.13,6.14,6.13,6.13,53600.0,5.0348,5.043,5.0348,5.0348,53600.0
2010-02-10 13:15:00,6.13,6.13,6.12,6.13,27600.0,5.0348,5.0348,5.0266,5.0348,27600.0
2010-02-10 13:20:00,6.13,6.13,6.13,6.13,14400.0,5.0348,5.0348,5.0348,5.0348,14400.0
2010-02-10 13:25:00,6.13,6.14,6.13,6.14,36000.0,5.0348,5.043,5.0348,5.043,36000.0
2010-02-10 13:30:00,6.14,6.14,6.13,6.13,19200.0,5.043,5.043,5.0348,5.0348,19200.0
2010-02-10 13:35:00,6.13,6.14,6.13,6.13,26800.0,5.0348,5.043,5.0348,5.0348,26800.0
2010-02-10 13:40:00,6.13,6.14,6.13,6.14,32400.0,5.0348,5.043,5.0348,5.043,32400.0
2010-02-10 13:45:00,6.14,6.14,6.13,6.14,16800.0,5.043,5.043,5.0348,5.043,16800.0
2010-02-10 13:50:00,6.14,6.14,6.14,6.14,7200.0,5.043,5.043,5.043,5.043,7200.0
2010-02-10 13:55:00,6.14,6.14,6.13,6.14,17200.0,5.043,5.043,5.0348,5.043,17200.0
2010-02-10 14:00:00,6.14,6.14,6.14,6.14,46800.0,5.043,5.043,5.043,5.043,46800.0
2010-02-10 14:05:00,6.14,6.14,6.14,6.14,23600.0,5.043,5.043,5.043,5.043,23600.0
2010-02-10 14:10:00,6.14,6.14,6.13,6.13,26000.0,5.043,5.043,5.0348,5.0348,26000.0
2010-02-10 14:15:00,6.13,6.14,6.13,6.14,36800.0,5.0348,5.043,5.0348,5.043,36800.0
2010-02-10 14:20:00,6.14,6.14,6.13,6.13,30400.0,5.043,5.043,5.0348,5.0348,30400.0
2010-02-10 14:25:00,6.13,6.13,6.13,6.13,18800.0,5.0348,5.0348,5.0348,5.0348,18800.0
2010-02-10 14:30:00,6.13,6.13,6.13,6.13,18400.0,5.0348,5.0348,5.0348,5.0348,18400.0
2010-02-10 14:35:00,6.13,6.13,6.12,6.13,29200.0,5.0348,5.0348,5.0266,5.0348,29200.0
2010-02-10 14:40:00,6.13,6.13,6.13,6.13,10000.0,5.0348,5.0348,5.0348,5.0348,10000.0
2010-02-10 14:45:00,6.13,6.13,6.13,6.13,26800.0,5.0348,5.0348,5.0348,5.0348,26800.0
2010-02-10 14:50:00,6.13,6.13,6.12,6.13,32400.0,5.0348,5.0348,5.0266,5.0348,32400.0
2010-02-10 14:55:00,6.13,6.13,6.13,6.13,10400.0,5.0348,5.0348,5.0348,5.0348,10400.0
2010-02-10 15:00:00,6.13,6.13,6.13,6.13,7200.0,5.0348,5.0348,5.0348,5.0348,7200.0
2010-02-10 15:05:00,6.13,6.13,6.12,6.13,69200.0,5.0348,5.0348,5.0266,5.0348,69200.0
2010-02-10 15:10:00,6.13,6.13,6.13,6.13,18800.0,5.0348,5.0348,5.0348,5.0348,18800.0
2010-02-10 15:15:00,6.13,6.13,6.12,6.13,23600.0,5.0348,5.0348,5.0266,5.0348,23600.0
2010-02-10 15:20:00,6.13,6.13,6.12,6.12,26400.0,5.0348,5.0348,5.0266,5.0266,26400.0
2010-02-10 15:25:00,6.12,6.13,6.12,6.13,31600.0,5.0266,5.0348,5.0266,5.0348,31600.0
2010-02-10 15:30:00,6.13,6.13,6.11,6.11,90800.0,5.0348,5.0348,5.0184,5.0184,90800.0
2010-02-10 15:35:00,6.11,6.12,6.11,6.12,129200.0,5.0184,5.0266,5.0184,5.0266,129200.0
2010-02-10 15:40:00,6.12,6.12,6.11,6.11,96000.0,5.0266,5.0266,5.0184,5.0184,96000.0
2010-02-10 15:45:00,6.11,6.12,6.11,6.11,130800.0,5.0184,5.0266,5.0184,5.0184,130800.0
2010-02-10 15:50:00,6.12,6.12,6.11,6.11,203200.0,5.0266,5.0266,5.0184,5.0184,203200.0
2010-02-10 15:55:00,6.11,6.11,6.1,6.11,428800.0,5.0184,5.0184,5.0101,5.0184,428800.0
2010-02-11 09:30:00,6.07,6.09,6.03,6.05,135600.0,4.9855,5.0019,4.9527,4.9691,135600.0
2010-02-11 09:35:00,6.05,6.07,6.03,6.06,63200.0,4.9691,4.9855,4.9527,4.9773,63200.0
2010-02-11 09:40:00,6.05,6.05,6.02,6.03,63600.0,4.9691,4.9691,4.9444,4.9527,63600.0
2010-02-11 09:45:00,6.03,6.04,6.02,6.04,43600.0,4.9527,4.9609,4.9444,4.9609,43600.0
2010-02-11 09:50:00,6.04,6.05,6.04,6.05,30400.0,4.9609,4.9691,4.9609,4.9691,30400.0
2010-02-11 09:55:00,6.05,6.07,6.04,6.05,46000.0,4.9691,4.9855,4.9609,4.9691,46000.0
2010-02-11 10:00:00,6.05,6.06,6.04,6.05,48000.0,4.9691,4.9773,4.9609,4.9691,48000.0
2010-02-11 10:05:00,6.05,6.08,6.05,6.07,29600.0,4.9691,4.9937,4.9691,4.9855,29600.0
2010-02-11 10:10:00,6.07,6.09,6.06,6.06,60800.0,4.9855,5.0019,4.9773,4.9773,60800.0
2010-02-11 10:15:00,6.07,6.07,6.06,6.07,28800.0,4.9855,4.9855,4.9773,4.9855,28800.0
2010-02-11 10:20:00,6.07,6.08,6.06,6.08,26000.0,4.9855,4.9937,4.9773,4.9937,26000.0
2010-02-11 10:25:00,6.08,6.08,6.07,6.07,16800.0,4.9937,4.9937,4.9855,4.9855,16800.0
2010-02-11 10:30:00,6.07,6.07,6.06,6.06,17200.0,4.9855,4.9855,4.9773,4.9773,17200.0
2010-02-11 10:35:00,6.06,6.07,6.06,6.07,16800.0,4.9773,4.9855,4.9773,4.9855,16800.0
2010-02-11 10:40:00,6.07,6.07,6.06,6.07,16800.0,4.9855,4.9855,4.9773,4.9855,16800.0
2010-02-11 10:45:00,6.07,6.08,6.07,6.07,24400.0,4.9855,4.9937,4.9855,4.9855,24400.0
2010-02-11 10:50:00,6.07,6.07,6.06,6.06,26000.0,4.9855,4.9855,4.9773,4.9773,26000.0
2010-02-11 10:55:00,6.06,6.07,6.06,6.06,26000.0,4.9773,4.9855,4.9773,4.9773,26000.0
2010-02-11 11:00:00,6.06,6.06,6.06,6.06,24400.0,4.9773,4.9773,4.9773,4.9773,24400.0
2010-02-11 11:05:00,6.06,6.06,6.05,6.06,45600.0,4.9773,4.9773,4.9691,4.9773,45600.0
2010-02-11 11:10:00,6.06,6.07,6.06,6.07,28000.0,4.9773,4.9855,4.9773,4.9855,28000.0
2010-02-11 11:15:00,6.07,6.07,6.07,6.07,16800.0,4.9855,4.9855,4.9855,4.9855,16800.0
2010-02-11 11:20:00,6.07,6.1,6.07,6.1,59200.0,4.9855,5.0101,4.9855,5.0101,59200.0
2010-02-11 11:25:00,6.1,6.11,6.1,6.11,43600.0,5.0101,5.0184,5.0101,5.0184,43600.0
2010-02-11 11:30:00,6.11,6.11,6.1,6.11,52800.0,5.0184,5.0184,5.0101,5.0184,52800.0
2010-02-11 11:35:00,6.1,6.11,6.1,6.11,19600.0,5.0101,5.0184,5.0101,5.0184,19600.0
2010-02-11 11:40:00,6.11,6.13,6.1,6.13,54800.0,5.0184,5.0348,5.0101,5.0348,54800.0
2010-02-11 11:45:00,6.13,6.14,6.13,6.14,116000.0,5.0348,5.043,5.0348,5.043,116000.0
2010-02-11 11:50:00,6.14,6.15,6.14,6.15,32800.0,5.043,5.0512,5.043,5.0512,32800.0
2010-02-11 11:55:00,6.15,6.15,6.14,6.14,36400.0,5.0512,5.0512,5.043,5.043,36400.0
2010-02-11 12:00:00,6.14,6.15,6.14,6.14,38400.0,5.043,5.0512,5.043,5.043,38400.0
2010-02-11 12:05:00,6.14,6.16,6.14,6.15,42800.0,5.043,5.0594,5.043,5.0512,42800.0
2010-02-11 12:10:00,6.15,6.16,6.14,6.15,43600.0,5.0512,5.0594,5.043,5.0512,43600.0
2010-02-11 12:15:00,6.15,6.16,6.14,6.15,24800.0,5.0512,5.0594,5.043,5.0512,24800.0
2010-02-11 12:20:00,6.15,6.15,6.14,6.15,24000.0,5.0512,5.0512,5.043,5.0512,24000.0
2010-02-11 12:25:00,6.15,6.15,6.15,6.15,20000.0,5.0512,5.0512,5.0512,5.0512,20000.0
2010-02-11 12:30:00,6.15,6.15,6.15,6.15,10800.0,5.0512,5.0512,5.0512,5.0512,10800.0
2010-02-11 12:35:00,6.15,6.15,6.14,6.15,63200.0,5.0512,5.0512,5.043,5.0512,63200.0
2010-02-11 12:40:00,6.15,6.15,6.15,6.15,14000.0,5.0512,5.0512,5.0512,5.0512,14000.0
2010-02-11 12:45:00,6.15,6.15,6.15,6.15,16400.0,5.0512,5.0512,5.0512,5.0512,16400.0
2010-02-11 12:50:00,6.15,6.15,6.15,6.15,12800.0,5.0512,5.0512,5.0512,5.0512,12800.0
2010-02-11 12:55:00,6.14,6.15,6.14,6.15,18400.0,5.043,5.0512,5.043,5.0512,18400.0
2010-02-11 13:00:00,6.15,6.15,6.15,6.15,6400.0,5.0512,5.0512,5.0512,5.0512,6400.0
2010-02-11 13:05:00,6.15,6.15,6.15,6.15,13200.0,5.0512,5.0512,5.0512,5.0512,13200.0
2010-02-11 13:10:00,6.15,6.15,6.15,6.15,22400.0,5.0512,5.0512,5.0512,5.0512,22400.0
2010-02-11 13:15:00,6.15,6.15,6.15,6.15,19200.0,5.0512,5.0512,5.0512,5.0512,19200.0
2010-02-11 13:20:00,6.15,6.16,6.15,6.16,28800.0,5.0512,5.0594,5.0512,5.0594,28800.0
2010-02-11 13:25:00,6.16,6.17,6.16,6.16,49200.0,5.0594,5.0676,5.0594,5.0594,49200.0
2010-02-11 13:30:00,6.16,6.16,6.16,6.16,48400.0,5.0594,5.0594,5.0594,5.0594,48400.0
2010-02-11 13:35:00,6.16,6.16,6.15,6.16,35600.0,5.0594,5.0594,5.0512,5.0594,35600.0
2010-02-11 13:40:00,6.16,6.16,6.16,6.16,8400.0,5.0594,5.0594,5.0594,5.0594,8400.0
2010-02-11 13:45:00,6.16,6.16,6.16,6.16,34800.0,5.0594,5.0594,5.0594,5.0594,34800.0
2010-02-11 13:50:00,6.16,6.17,6.16,6.17,119600.0,5.0594,5.0676,5.0594,5.0676,119600.0
2010-02-11 13:55:00,6.17,6.17,6.17,6.17,29600.0,5.0676,5.0676,5.0676,5.0676,29600.0
2010-02-11 14:00:00,6.17,6.18,6.17,6.17,62800.0,5.0676,5.0759,5.0676,5.0676,62800.0
2010-02-11 14:05:00,6.17,6.17,6.17,6.17,29600.0,5.0676,5.0676,5.0676,5.0676,29600.0
2010-02-11 14:10:00,6.17,6.17,6.16,6.17,36800.0,5.0676,5.0676,5.0594,5.0676,36800.0
2010-02-11 14:15:00,6.17,6.17,6.17,6.17,26400.0,5.0676,5.0676,5.0676,5.0676,26400.0
2010-02-11 14:20:00,6.17,6.17,6.16,6.17,12400.0,5.0676,5.0676,5.0594,5.0676,12400.0
2010-02-11 14:25:00,6.16,6.17,6.16,6.17,35600.0,5.0594,5.0676,5.0594,5.0676,35600.0
2010-02-11 14:30:00,6.17,6.18,6.16,6.16,18400.0,5.0676,5.0759,5.0594,5.0594,18400.0
2010-02-11 14:35:00,6.17,6.17,6.16,6.16,19600.0,5.0676,5.0676,5.0594,5.0594,19600.0
2010-02-11 14:40:00,6.16,6.16,6.16,6.16,22400.0,5.0594,5.0594,5.0594,5.0594,22400.0
2010-02-11 14:45:00,6.16,6.16,6.16,6.16,28400.0,5.0594,5.0594,5.0594,5.0594,28400.0
2010-02-11 14:50:00,6.16,6.16,6.16,6.16,32000.0,5.0594,5.0594,5.0594,5.0594,32000.0
2010-02-11 14:55:00,6.15,6.16,6.15,6.16,30000.0,5.0512,5.0594,5.0512,5.0594,30000.0
2010-02-11 15:00:00,6.16,6.16,6.16,6.16,12400.0,5.0594,5.0594,5.0594,5.0594,12400.0
2010-02-11 15:05:00,6.16,6.17,6.16,6.16,30400.0,5.0594,5.0676,5.0594,5.0594,30400.0
2010-02-11 15:10:00,6.17,6.17,6.16,6.17,12800.0,5.0676,5.0676,5.0594,5.0676,12800.0
2010-02-11 15:15:00,6.17,6.17,6.17,6.17,15200.0,5.0676,5.0676,5.0676,5.0676,15200.0
2010-02-11 15:20:00,6.17,6.17,6.16,6.17,24800.0,5.0676,5.0676,5.0594,5.0676,24800.0
2010-02-11 15:25:00,6.17,6.17,6.16,6.16,9200.0,5.0676,5.0676,5.0594,5.0594,9200.0
2010-02-11 15:30:00,6.16,6.17,6.16,6.16,36800.0,5.0594,5.0676,5.0594,5.0594,36800.0
2010-02-11 15:35:00,6.16,6.16,6.15,6.15,48400.0,5.0594,5.0594,5.0512,5.0512,48400.0
2010-02-11 15:40:00,6.15,6.16,6.15,6.16,26000.0,5.0512,5.0594,5.0512,5.0594,26000.0
2010-02-11 15:45:00,6.16,6.16,6.15,6.15,89600.0,5.0594,5.0594,5.0512,5.0512,89600.0
2010-02-11 15:50:00,6.15,6.16,6.15,6.16,63600.0,5.0512,5.0594,5.0512,5.0594,63600.0
2010-02-11 15:55:00,6.16,6.16,6.15,6.16,187600.0,5.0594,5.0594,5.0512,5.0594,187600.0
2010-02-12 09:30:00,6.11,6.15,6.06,6.07,88000.0,5.0184,5.0512,4.9773,4.9855,88000.0
2010-02-12 09:35:00,6.07,6.07,6.06,6.07,32400.0,4.9855,4.9855,4.9773,4.9855,32400.0
2010-02-12 09:40:00,6.06,6.07,6.06,6.07,88400.0,4.9773,4.9855,4.9773,4.9855,88400.0
2010-02-12 09:45:00,6.07,6.07,6.06,6.06,28400.0,4.9855,4.9855,4.9773,4.9773,28400.0
2010-02-12 09:50:00,6.06,6.07,6.06,6.07,34400.0,4.9773,4.9855,4.9773,4.9855,34400.0
2010-02-12 09:55:00,6.07,6.09,6.07,6.09,89600.0,4.9855,5.0019,4.9855,5.0019,89600.0
2010-02-12 10:00:00,6.09,6.09,6.06,6.08,67200.0,5.0019,5.0019,4.9773,4.9937,67200.0
2010-02-12 10:05:00,6.08,6.11,6.08,6.11,29200.0,4.9937,5.0184,4.9937,5.0184,29200.0
2010-02-12 10:10:00,6.11,6.11,6.1,6.11,32000.0,5.0184,5.0184,5.0101,5.0184,32000.0
2010-02-12 10:15:00,6.1,6.11,6.09,6.1,22400.0,5.0101,5.0184,5.0019,5.0101,22400.0
2010-02-12 10:20:00,6.09,6.1,6.09,6.1,14800.0,5.0019,5.0101,5.0019,5.0101,14800.0
2010-02-12 10:25:00,6.09,6.11,6.09,6.11,67200.0,5.0019,5.0184,5.0019,5.0184,67200.0
2010-02-12 10:30:00,6.11,6.11,6.1,6.11,18800.0,5.0184,5.0184,5.0101,5.0184,18800.0
2010-02-12 10:35:00,6.1,6.11,6.1,6.1,118800.0,5.0101,5.0184,5.0101,5.0101,118800.0
2010-02-12 10:40:00,6.1,6.1,6.1,6.1,28000.0,5.0101,5.0101,5.0101,5.0101,28000.0
2010-02-12 10:45:00,6.1,6.11,6.09,6.1,31200.0,5.0101,5.0184,5.0019,5.0101,31200.0
2010-02-12 10:50:00,6.1,6.11,6.1,6.1,18800.0,5.0101,5.0184,5.0101,5.0101,18800.0
2010-02-12 10:55:00,6.1,6.1,6.1,6.1,21200.0,5.0101,5.0101,5.0101,5.0101,21200.0
2010-02-12 11:00:00,6.1,6.1,6.09,6.09,17600.0,5.0101,5.0101,5.0019,5.0019,17600.0
2010-02-12 11:05:00,6.1,6.1,6.09,6.09,10800.0,5.0101,5.0101,5.0019,5.0019,10800.0
2010-02-12 11:10:00,6.09,6.09,6.09,6.09,18000.0,5.0019,5.0019,5.0019,5.0019,18000.0
2010-02-12 11:15:00,6.09,6.1,6.09,6.1,10000.0,5.0019,5.0101,5.0019,5.0101,10000.0
2010-02-12 11:20:00,6.1,6.1,6.09,6.1,34800.0,5.0101,5.0101,5.0019,5.0101,34800.0
2010-02-12 11:25:00,6.1,6.1,6.09,6.09,17200.0,5.0101,5.0101,5.0019,5.0019,17200.0
2010-02-12 11:30:00,6.09,6.1,6.09,6.09,19200.0,5.0019,5.0101,5.0019,5.0019,19200.0
2010-02-12 11:35:00,6.09,6.09,6.09,6.09,10000.0,5.0019,5.0019,5.0019,5.0019,10000.0
2010-02-12 11:40:00,6.1,6.1,6.09,6.1,23200.0,5.0101,5.0101,5.0019,5.0101,23200.0
2010-02-12 11:45:00,6.1,6.11,6.1,6.1,17200.0,5.0101,5.0184,5.0101,5.0101,17200.0
2010-02-12 11:50:00,6.1,6.1,6.09,6.1,10400.0,5.0101,5.0101,5.0019,5.0101,10400.0
2010-02-12 11:55:00,6.1,6.1,6.1,6.1,12000.0,5.0101,5.0101,5.0101,5.0101,12000.0
2010-02-12 12:00:00,6.1,6.11,6.1,6.11,43600.0,5.0101,5.0184,5.0101,5.0184,43600.0
2010-02-12 12:05:00,6.11,6.12,6.11,6.12,25600.0,5.0184,5.0266,5.0184,5.0266,25600.0
2010-02-12 12:10:00,6.12,6.12,6.11,6.12,30000.0,5.0266,5.0266,5.0184,5.0266,30000.0
2010-02-12 12:15:00,6.12,6.14,6.12,6.13,65600.0,5.0266,5.043,5.0266,5.0348,65600.0
2010-02-12 12:20:00,6.13,6.14,6.13,6.14,16000.0,5.0348,5.043,5.0348,5.043,16000.0
2010-02-12 12:25:00,6.14,6.14,6.14,6.14,16400.0,5.043,5.043,5.043,5.043,16400.0
2010-02-12 12:30:00,6.14,6.14,6.13,6.14,21200.0,5.043,5.043,5.0348,5.043,21200.0
2010-02-12 12:35:00,6.14,6.14,6.14,6.14,33200.0,5.043,5.043,5.043,5.043,33200.0
2010-02-12 12:40:00,6.14,6.14,6.14,6.14,4000.0,5.043,5.043,5.043,5.043,4000.0
2010-02-12 12:45:00,6.14,6.15,6.14,6.14,22800.0,5.043,5.0512,5.043,5.043,22800.0
2010-02-12 12:50:00,6.14,6.14,6.14,6.14,10800.0,5.043,5.043,5.043,5.043,10800.0
2010-02-12 12:55:00,6.14,6.14,6.13,6.14,10000.0,5.043,5.043,5.0348,5.043,10000.0
2010-02-12 13:00:00,6.14,6.14,6.13,6.14,8400.0,5.043,5.043,5.0348,5.043,8400.0
2010-02-12 13:05:00,6.13,6.14,6.13,6.14,14000.0,5.0348,5.043,5.0348,5.043,14000.0
2010-02-12 13:10:00,6.14,6.14,6.13,6.13,16400.0,5.043,5.043,5.0348,5.0348,16400.0
2010-02-12 13:15:00,6.13,6.13,6.11,6.12,26000.0,5.0348,5.0348,5.0184,5.0266,26000.0
2010-02-12 13:20:00,6.12,6.12,6.1,6.12,36800.0,5.0266,5.0266,5.0101,5.0266,36800.0
2010-02-12 13:25:00,6.12,6.13,6.12,6.12,21200.0,5.0266,5.0348,5.0266,5.0266,21200.0
2010-02-12 13:30:00,6.12,6.12,6.11,6.12,53200.0,5.0266,5.0266,5.0184,5.0266,53200.0
2010-02-12 13:35:00,6.12,6.12,6.11,6.11,11200.0,5.0266,5.0266,5.0184,5.0184,11200.0
2010-02-12 13:40:00,6.11,6.13,6.11,6.12,49600.0,5.0184,5.0348,5.0184,5.0266,49600.0
2010-02-12 13:45:00,6.12,6.12,6.12,6.12,4800.0,5.0266,5.0266,5.0266,5.0266,4800.0
2010-02-12 13:50:00,6.12,6.13,6.12,6.13,23200.0,5.0266,5.0348,5.0266,5.0348,23200.0
2010-02-12 13:55:00,6.13,6.13,6.12,6.13,18400.0,5.0348,5.0348,5.0266,5.0348,18400.0
2010-02-12 14:00:00,6.12,6.13,6.12,6.13,16800.0,5.0266,5.0348,5.0266,5.0348,16800.0
2010-02-12 14:05:00,6.13,6.14,6.13,6.14,22800.0,5.0348,5.043,5.0348,5.043,22800.0
2010-02-12 14:10:00,6.14,6.15,6.14,6.15,38000.0,5.043,5.0512,5.043,5.0512,38000.0
2010-02-12 14:15:00,6.15,6.16,6.15,6.15,19200.0,5.0512,5.0594,5.0512,5.0512,19200.0
2010-02-12 14:20:00,6.15,6.16,6.15,6.16,46800.0,5.0512,5.0594,5.0512,5.0594,46800.0
2010-02-12 14:25:00,6.16,6.16,6.15,6.16,24400.0,5.0594,5.0594,5.0512,5.0594,24400.0
2010-02-12 14:30:00,6.16,6.16,6.15,6.16,18400.0,5.0594,5.0594,5.0512,5.0594,18400.0
2010-02-12 14:35:00,6.16,6.16,6.15,6.15,22000.0,5.0594,5.0594,5.0512,5.0512,22000.0
2010-02-12 14:40:00,6.15,6.15,6.14,6.14,34400.0,5.0512,5.0512,5.043,5.043,34400.0
2010-02-12 14:45:00,6.14,6.15,6.14,6.15,15600.0,5.043,5.0512,5.043,5.0512,15600.0
2010-02-12 14:50:00,6.15,6.16,6.15,6.15,38000.0,5.0512,5.0594,5.0512,5.0512,38000.0
2010-02-12 14:55:00,6.15,6.15,6.13,6.14,27200.0,5.0512,5.0512,5.0348,5.043,27200.0
2010-02-12 15:00:00,6.14,6.14,6.13,6.13,44800.0,5.043,5.043,5.0348,5.0348,44800.0
2010-02-12 15:05:00,6.13,6.15,6.13,6.15,43200.0,5.0348,5.0512,5.0348,5.0512,43200.0
2010-02-12 15:10:00,6.15,6.15,6.13,6.14,46800.0,5.0512,5.0512,5.0348,5.043,46800.0
2010-02-12 15:15:00,6.14,6.14,6.13,6.14,38000.0,5.043,5.043,5.0348,5.043,38000.0
2010-02-12 15:20:00,6.14,6.15,6.13,6.15,42400.0,5.043,5.0512,5.0348,5.0512,42400.0
2010-02-12 15:25:00,6.15,6.15,6.14,6.14,20800.0,5.0512,5.0512,5.043,5.043,20800.0
2010-02-12 15:30:00,6.14,6.14,6.13,6.13,84800.0,5.043,5.043,5.0348,5.0348,84800.0
2010-02-12 15:35:00,6.13,6.14,6.13,6.13,42800.0,5.0348,5.043,5.0348,5.0348,42800.0
2010-02-12 15:40:00,6.13,6.14,6.13,6.13,177200.0,5.0348,5.043,5.0348,5.0348,177200.0
2010-02-12 15:45:00,6.13,6.14,6.13,6.14,99600.0,5.0348,5.043,5.0348,5.043,99600.0
2010-02-12 15:50:00,6.14,6.16,6.14,6.15,320000.0,5.043,5.0594,5.043,5.0512,320000.0
2010-02-12 15:55:00,6.15,6.16,6.14,6.15,406400.0,5.0512,5.0594,5.043,5.0512,406400.0
2010-02-16 09:30:00,5.79,6.01,5.78,5.94,378400.0,4.7555,4.9362,4.7473,4.8787,378400.0
2010-02-16 09:35:00,5.93,5.95,5.93,5.94,80800.0,4.8705,4.8869,4.8705,4.8787,80800.0
2010-02-16 09:40:00,5.94,5.96,5.94,5.95,313600.0,4.8787,4.8952,4.8787,4.8869,313600.0
2010-02-16 09:45:00,5.96,6.0,5.95,5.99,425200.0,4.8952,4.928,4.8869,4.9198,425200.0
2010-02-16 09:50:00,5.99,6.01,5.99,5.99,220400.0,4.9198,4.9362,4.9198,4.9198,220400.0
2010-02-16 09:55:00,6.0,6.0,5.99,5.99,104000.0,4.928,4.928,4.9198,4.9198,104000.0
2010-02-16 10:00:00,5.99,6.02,5.99,6.01,123200.0,4.9198,4.9444,4.9198,4.9362,123200.0
2010-02-16 10:05:00,6.01,6.01,5.99,5.99,170000.0,4.9362,4.9362,4.9198,4.9198,170000.0
2010-02-16 10:10:00,5.99,6.03,5.99,6.03,201200.0,4.9198,4.9527,4.9198,4.9527,201200.0
2010-02-16 10:15:00,6.03,6.04,6.03,6.03,132800.0,4.9527,4.9609,4.9527,4.9527,132800.0
2010-02-16 10:20:00,6.03,6.04,6.03,6.03,173200.0,4.9527,4.9609,4.9527,4.9527,173200.0
2010-02-16 10:25:00,6.03,6.05,6.03,6.04,242000.0,4.9527,4.9691,4.9527,4.9609,242000.0
2010-02-16 10:30:00,6.04,6.05,6.04,6.04,105600.0,4.9609,4.9691,4.9609,4.9609,105600.0
2010-02-16 10:35:00,6.04,6.05,6.03,6.05,118400.0,4.9609,4.9691,4.9527,4.9691,118400.0
2010-02-16 10:40:00,6.05,6.07,6.05,6.07,112800.0,4.9691,4.9855,4.9691,4.9855,112800.0
2010-02-16 10:45:00,6.07,6.07,6.05,6.06,94400.0,4.9855,4.9855,4.9691,4.9773,94400.0
2010-02-16 10:50:00,6.06,6.06,6.05,6.05,70800.0,4.9773,4.9773,4.9691,4.9691,70800.0
2010-02-16 10:55:00,6.05,6.05,6.04,6.05,43200.0,4.9691,4.9691,4.9609,4.9691,43200.0
2010-02-16 11:00:00,6.05,6.05,6.05,6.05,63200.0,4.9691,4.9691,4.9691,4.9691,63200.0
2010-02-16 11:05:00,6.05,6.05,6.04,6.04,85600.0,4.9691,4.9691,4.9609,4.9609,85600.0
2010-02-16 11:10:00,6.04,6.04,6.03,6.03,81200.0,4.9609,4.9609,4.9527,4.9527,81200.0
2010-02-16 11:15:00,6.03,6.05,6.03,6.03,142400.0,4.9527,4.9691,4.9527,4.9527,142400.0
2010-02-16 11:20:00,6.03,6.04,6.03,6.03,102400.0,4.9527,4.9609,4.9527,4.9527,102400.0
2010-02-16 11:25:00,6.04,6.04,6.03,6.04,34400.0,4.9609,4.9609,4.9527,4.9609,34400.0
2010-02-16 11:30:00,6.04,6.04,6.02,6.02,165200.0,4.9609,4.9609,4.9444,4.9444,165200.0
2010-02-16 11:35:00,6.02,6.02,6.01,6.01,40000.0,4.9444,4.9444,4.9362,4.9362,40000.0
2010-02-16 11:40:00,6.01,6.02,6.01,6.01,115600.0,4.9362,4.9444,4.9362,4.9362,115600.0
2010-02-16 11:45:00,6.01,6.02,6.01,6.01,37600.0,4.9362,4.9444,4.9362,4.9362,37600.0
2010-02-16 11:50:00,6.01,6.01,6.01,6.01,31600.0,4.9362,4.9362,4.9362,4.9362,31600.0
2010-02-16 11:55:00,6.01,6.02,6.01,6.01,46400.0,4.9362,4.9444,4.9362,4.9362,46400.0
2010-02-16 12:00:00,6.02,6.02,6.01,6.02,31200.0,4.9444,4.9444,4.9362,4.9444,31200.0
2010-02-16 12:05:00,6.02,6.02,6.02,6.02,12000.0,4.9444,4.9444,4.9444,4.9444,12000.0
2010-02-16 12:10:00,6.02,6.02,6.0,6.01,138800.0,4.9444,4.9444,4.928,4.9362,138800.0
2010-02-16 12:15:00,6.01,6.01,5.99,5.99,93600.0,4.9362,4.9362,4.9198,4.9198,93600.0
2010-02-16 12:20:00,5.99,5.99,5.98,5.99,113200.0,4.9198,4.9198,4.9116,4.9198,113200.0
2010-02-16 12:25:00,5.99,6.0,5.99,6.0,46800.0,4.9198,4.928,4.9198,4.928,46800.0
2010-02-16 12:30:00,6.0,6.0,6.0,6.0,29200.0,4.928,4.928,4.928,4.928,29200.0
2010-02-16 12:35:00,6.0,6.0,6.0,6.0,46000.0,4.928,4.928,4.928,4.928,46000.0
2010-02-16 12:40:00,6.0,6.0,5.99,5.99,66000.0,4.928,4.928,4.9198,4.9198,66000.0
2010-02-16 12:45:00,5.99,5.99,5.99,5.99,22800.0,4.9198,4.9198,4.9198,4.9198,22800.0
2010-02-16 12:50:00,5.99,5.99,5.99,5.99,60000.0,4.9198,4.9198,4.9198,4.9198,60000.0
2010-02-16 12:55:00,5.99,5.99,5.99,5.99,12000.0,4.9198,4.9198,4.9198,4.9198,12000.0
2010-02-16 13:00:00,5.99,5.99,5.98,5.98,100800.0,4.9198,4.9198,4.9116,4.9116,100800.0
2010-02-16 13:05:00,5.98,5.98,5.97,5.98,65600.0,4.9116,4.9116,4.9034,4.9116,65600.0
2010-02-16 13:10:00,5.98,5.98,5.97,5.97,56800.0,4.9116,4.9116,4.9034,4.9034,56800.0
2010-02-16 13:15:00,5.97,5.98,5.97,5.98,30400.0,4.9034,4.9116,4.9034,4.9116,30400.0
2010-02-16 13:20:00,5.98,5.98,5.97,5.98,49200.0,4.9116,4.9116,4.9034,4.9116,49200.0
2010-02-16 13:25:00,5.98,5.98,5.97,5.98,45600.0,4.9116,4.9116,4.9034,4.9116,45600.0
2010-02-16 13:30:00,5.98,5.98,5.95,5.96,140400.0,4.9116,4.9116,4.8869,4.8952,140400.0
2010-02-16 13:35:00,5.96,5.96,5.93,5.94,344400.0,4.8952,4.8952,4.8705,4.8787,344400.0
2010-02-16 13:40:00,5.94,5.95,5.93,5.93,133600.0,4.8787,4.8869,4.8705,4.8705,133600.0
2010-02-16 13:45:00,5.93,5.93,5.91,5.91,170400.0,4.8705,4.8705,4.8541,4.8541,170400.0
2010-02-16 13:50:00,5.91,5.91,5.89,5.89,292000.0,4.8541,4.8541,4.8377,4.8377,292000.0
2010-02-16 13:55:00,5.89,5.91,5.89,5.91,57200.0,4.8377,4.8541,4.8377,4.8541,57200.0
2010-02-16 14:00:00,5.91,5.91,5.9,5.91,74400.0,4.8541,4.8541,4.8459,4.8541,74400.0
2010-02-16 14:05:00,5.91,5.91,5.89,5.9,162800.0,4.8541,4.8541,4.8377,4.8459,162800.0
2010-02-16 14:10:00,5.9,5.91,5.9,5.91,52000.0,4.8459,4.8541,4.8459,4.8541,52000.0
2010-02-16 14:15:00,5.91,5.91,5.9,5.91,130400.0,4.8541,4.8541,4.8459,4.8541,130400.0
2010-02-16 14:20:00,5.9,5.91,5.9,5.91,18000.0,4.8459,4.8541,4.8459,4.8541,18000.0
2010-02-16 14:25:00,5.91,5.91,5.91,5.91,145600.0,4.8541,4.8541,4.8541,4.8541,145600.0
2010-02-16 14:30:00,5.91,5.92,5.9,5.9,117200.0,4.8541,4.8623,4.8459,4.8459,117200.0
2010-02-16 14:35:00,5.9,5.91,5.9,5.91,102000.0,4.8459,4.8541,4.8459,4.8541,102000.0
2010-02-16 14:40:00,5.91,5.92,5.91,5.92,63200.0,4.8541,4.8623,4.8541,4.8623,63200.0
2010-02-16 14:45:00,5.92,5.92,5.92,5.92,16400.0,4.8623,4.8623,4.8623,4.8623,16400.0
2010-02-16 14:50:00,5.92,5.93,5.92,5.93,170800.0,4.8623,4.8705,4.8623,4.8705,170800.0
2010-02-16 14:55:00,5.93,5.94,5.93,5.93,129200.0,4.8705,4.8787,4.8705,4.8705,129200.0
2010-02-16 15:00:00,5.93,5.93,5.93,5.93,303200.0,4.8705,4.8705,4.8705,4.8705,303200.0
2010-02-16 15:05:00,5.93,5.93,5.92,5.92,248000.0,4.8705,4.8705,4.8623,4.8623,248000.0
2010-02-16 15:10:00,5.92,5.92,5.92,5.92,54800.0,4.8623,4.8623,4.8623,4.8623,54800.0
2010-02-16 15:15:00,5.92,5.93,5.92,5.92,156800.0,4.8623,4.8705,4.8623,4.8623,156800.0
2010-02-16 15:20:00,5.92,5.93,5.92,5.92,90400.0,4.8623,4.8705,4.8623,4.8623,90400.0
2010-02-16 15:25:00,5.92,5.93,5.92,5.93,211600.0,4.8623,4.8705,4.8623,4.8705,211600.0
2010-02-16 15:30:00,5.93,5.93,5.93,5.93,119600.0,4.8705,4.8705,4.8705,4.8705,119600.0
2010-02-16 15:35:00,5.93,5.93,5.92,5.92,153600.0,4.8705,4.8705,4.8623,4.8623,153600.0
2010-02-16 15:40:00,5.92,5.93,5.92,5.93,254000.0,4.8623,4.8705,4.8623,4.8705,254000.0
2010-02-16 15:45:00,5.93,5.93,5.93,5.93,249200.0,4.8705,4.8705,4.8705,4.8705,249200.0
2010-02-16 15:50:00,5.93,5.93,5.93,5.93,280800.0,4.8705,4.8705,4.8705,4.8705,280800.0
2010-02-16 15:55:00,5.93,5.93,5.93,5.93,400000.0,4.8705,4.8705,4.8705,4.8705,400000.0
2010-02-17 09:30:00,5.94,5.98,5.93,5.98,146000.0,4.8787,4.9116,4.8705,4.9116,146000.0
2010-02-17 09:35:00,5.98,6.0,5.98,5.99,91200.0,4.9116,4.928,4.9116,4.9198,91200.0
2010-02-17 09:40:00,5.99,5.99,5.96,5.98,100800.0,4.9198,4.9198,4.8952,4.9116,100800.0
2010-02-17 09:45:00,5.98,5.99,5.97,5.99,69600.0,4.9116,4.9198,4.9034,4.9198,69600.0
2010-02-17 09:50:00,5.99,5.99,5.97,5.98,60000.0,4.9198,4.9198,4.9034,4.9116,60000.0
2010-02-17 09:55:00,5.98,5.99,5.98,5.99,61600.0,4.9116,4.9198,4.9116,4.9198,61600.0
2010-02-17 10:00:00,5.99,5.99,5.98,5.99,54400.0,4.9198,4.9198,4.9116,4.9198,54400.0
2010-02-17 10:05:00,5.99,6.0,5.99,6.0,109200.0,4.9198,4.928,4.9198,4.928,109200.0
2010-02-17 10:10:00,6.0,6.0,6.0,6.0,76800.0,4.928,4.928,4.928,4.928,76800.0
2010-02-17 10:15:00,6.0,6.01,6.0,6.01,88000.0,4.928,4.9362,4.928,4.9362,88000.0
2010-02-17 10:20:00,6.0,6.01,5.99,5.99,122000.0,4.928,4.9362,4.9198,4.9198,122000.0
2010-02-17 10:25:00,5.99,5.99,5.98,5.98,106400.0,4.9198,4.9198,4.9116,4.9116,106400.0
2010-02-17 10:30:00,5.98,5.99,5.98,5.99,120400.0,4.9116,4.9198,4.9116,4.9198,120400.0
2010-02-17 10:35:00,5.99,6.0,5.97,5.97,120800.0,4.9198,4.928,4.9034,4.9034,120800.0
2010-02-17 10:40:00,5.97,5.98,5.97,5.98,70800.0,4.9034,4.9116,4.9034,4.9116,70800.0
2010-02-17 10:45:00,5.98,5.98,5.97,5.98,85200.0,4.9116,4.9116,4.9034,4.9116,85200.0
2010-02-17 10:50:00,5.98,5.99,5.98,5.99,70000.0,4.9116,4.9198,4.9116,4.9198,70000.0
2010-02-17 10:55:00,5.99,5.99,5.99,5.99,28000.0,4.9198,4.9198,4.9198,4.9198,28000.0
2010-02-17 11:00:00,5.99,5.99,5.98,5.99,44800.0,4.9198,4.9198,4.9116,4.9198,44800.0
2010-02-17 11:05:00,5.98,5.99,5.98,5.98,48800.0,4.9116,4.9198,4.9116,4.9116,48800.0
2010-02-17 11:10:00,5.98,5.98,5.98,5.98,39200.0,4.9116,4.9116,4.9116,4.9116,39200.0
2010-02-17 11:15:00,5.98,5.98,5.98,5.98,32800.0,4.9116,4.9116,4.9116,4.9116,32800.0
2010-02-17 11:20:00,5.98,5.98,5.98,5.98,33200.0,4.9116,4.9116,4.9116,4.9116,33200.0
2010-02-17 11:25:00,5.98,5.98,5.96,5.96,118800.0,4.9116,4.9116,4.8952,4.8952,118800.0
2010-02-17 11:30:00,5.96,5.96,5.95,5.95,121200.0,4.8952,4.8952,4.8869,4.8869,121200.0
2010-02-17 11:35:00,5.95,5.97,5.95,5.97,34400.0,4.8869,4.9034,4.8869,4.9034,34400.0
2010-02-17 11:40:00,5.97,5.97,5.96,5.96,37600.0,4.9034,4.9034,4.8952,4.8952,37600.0
2010-02-17 11:45:00,5.96,5.97,5.96,5.97,25600.0,4.8952,4.9034,4.8952,4.9034,25600.0
2010-02-17 11:50:00,5.97,5.98,5.97,5.97,42400.0,4.9034,4.9116,4.9034,4.9034,42400.0
2010-02-17 11:55:00,5.97,5.98,5.97,5.97,14400.0,4.9034,4.9116,4.9034,4.9034,14400.0
2010-02-17 12:00:00,5.98,5.98,5.97,5.98,52400.0,4.9116,4.9116,4.9034,4.9116,52400.0
2010-02-17 12:05:00,5.97,5.98,5.97,5.97,32800.0,4.9034,4.9116,4.9034,4.9034,32800.0
2010-02-17 12:10:00,5.97,5.97,5.97,5.97,25200.0,4.9034,4.9034,4.9034,4.9034,25200.0
2010-02-17 12:15:00,5.97,5.97,5.96,5.97,27200.0,4.9034,4.9034,4.8952,4.9034,27200.0
2010-02-17 12:20:00,5.97,5.98,5.97,5.98,25200.0,4.9034,4.9116,4.9034,4.9116,25200.0
2010-02-17 12:25:00,5.98,5.98,5.97,5.97,27200.0,4.9116,4.9116,4.9034,4.9034,27200.0
2010-02-17 12:30:00,5.97,5.97,5.97,5.97,17200.0,4.9034,4.9034,4.9034,4.9034,17200.0
2010-02-17 12:35:00,5.97,5.97,5.96,5.96,19600.0,4.9034,4.9034,4.8952,4.8952,19600.0
2010-02-17 12:40:00,5.97,5.97,5.96,5.96,12800.0,4.9034,4.9034,4.8952,4.8952,12800.0
2010-02-17 12:45:00,5.96,5.97,5.96,5.97,127200.0,4.8952,4.9034,4.8952,4.9034,127200.0
2010-02-17 12:50:00,5.97,5.97,5.97,5.97,27600.0,4.9034,4.9034,4.9034,4.9034,27600.0
2010-02-17 12:55:00,5.97,5.97,5.97,5.97,186800.0,4.9034,4.9034,4.9034,4.9034,186800.0
2010-02-17 13:00:00,5.96,5.97,5.96,5.96,79600.0,4.8952,4.9034,4.8952,4.8952,79600.0
2010-02-17 13:05:00,5.96,5.96,5.96,5.96,20400.0,4.8952,4.8952,4.8952,4.8952,20400.0
2010-02-17 13:10:00,5.96,5.96,5.95,5.95,31200.0,4.8952,4.8952,4.8869,4.8869,31200.0
2010-02-17 13:15:00,5.95,5.96,5.95,5.96,67600.0,4.8869,4.8952,4.8869,4.8952,67600.0
2010-02-17 13:20:00,5.96,5.96,5.96,5.96,30800.0,4.8952,4.8952,4.8952,4.8952,30800.0
2010-02-17 13:25:00,5.96,5.96,5.96,5.96,10000.0,4.8952,4.8952,4.8952,4.8952,10000.0
2010-02-17 13:30:00,5.96,5.96,5.96,5.96,18800.0,4.8952,4.8952,4.8952,4.8952,18800.0
2010-02-17 13:35:00,5.96,5.96,5.96,5.96,36800.0,4.8952,4.8952,4.8952,4.8952,36800.0
2010-02-17 13:40:00,5.96,5.96,5.96,5.96,18800.0,4.8952,4.8952,4.8952,4.8952,18800.0
2010-02-17 13:45:00,5.96,5.96,5.96,5.96,18400.0,4.8952,4.8952,4.8952,4.8952,18400.0
2010-02-17 13:50:00,5.96,5.96,5.96,5.96,46800.0,4.8952,4.8952,4.8952,4.8952,46800.0
2010-02-17 13:55:00,5.96,5.96,5.96,5.96,25600.0,4.8952,4.8952,4.8952,4.8952,25600.0
2010-02-17 14:00:00,5.96,5.96,5.95,5.96,167600.0,4.8952,4.8952,4.8869,4.8952,167600.0
2010-02-17 14:05:00,5.96,5.97,5.95,5.97,96800.0,4.8952,4.9034,4.8869,4.9034,96800.0
2010-02-17 14:10:00,5.97,5.97,5.96,5.96,26000.0,4.9034,4.9034,4.8952,4.8952,26000.0
2010-02-17 14:15:00,5.96,5.96,5.96,5.96,64800.0,4.8952,4.8952,4.8952,4.8952,64800.0
2010-02-17 14:20:00,5.96,5.96,5.96,5.96,66400.0,4.8952,4.8952,4.8952,4.8952,66400.0
2010-02-17 14:25:00,5.96,5.96,5.96,5.96,24400.0,4.8952,4.8952,4.8952,4.8952,24400.0
2010-02-17 14:30:00,5.96,5.96,5.96,5.96,56400.0,4.8952,4.8952,4.8952,4.8952,56400.0
2010-02-17 14:35:00,5.96,5.96,5.96,5.96,29200.0,4.8952,4.8952,4.8952,4.8952,29200.0
2010-02-17 14:40:00,5.96,5.96,5.96,5.96,38800.0,4.8952,4.8952,4.8952,4.8952,38800.0
2010-02-17 14:45:00,5.96,5.96,5.96,5.96,37200.0,4.8952,4.8952,4.8952,4.8952,37200.0
2010-02-17 14:50:00,5.96,5.96,5.96,5.96,89200.0,4.8952,4.8952,4.8952,4.8952,89200.0
2010-02-17 14:55:00,5.96,5.97,5.96,5.96,85200.0,4.8952,4.9034,4.8952,4.8952,85200.0
2010-02-17 15:00:00,5.96,5.96,5.96,5.96,148000.0,4.8952,4.8952,4.8952,4.8952,148000.0
2010-02-17 15:05:00,5.96,5.96,5.96,5.96,33200.0,4.8952,4.8952,4.8952,4.8952,33200.0
2010-02-17 15:10:00,5.96,5.97,5.96,5.97,120000.0,4.8952,4.9034,4.8952,4.9034,120000.0
2010-02-17 15:15:00,5.97,5.97,5.97,5.97,48400.0,4.9034,4.9034,4.9034,4.9034,48400.0
2010-02-17 15:20:00,5.97,5.97,5.97,5.97,94000.0,4.9034,4.9034,4.9034,4.9034,94000.0
2010-02-17 15:25:00,5.97,5.97,5.96,5.96,239200.0,4.9034,4.9034,4.8952,4.8952,239200.0
2010-02-17 15:30:00,5.96,5.96,5.96,5.96,28400.0,4.8952,4.8952,4.8952,4.8952,28400.0
2010-02-17 15:35:00,5.96,5.96,5.96,5.96,143200.0,4.8952,4.8952,4.8952,4.8952,143200.0
2010-02-17 15:40:00,5.96,5.96,5.96,5.96,155600.0,4.8952,4.8952,4.8952,4.8952,155600.0
2010-02-17 15:45:00,5.96,5.96,5.96,5.96,188400.0,4.8952,4.8952,4.8952,4.8952,188400.0
2010-02-17 15:50:00,5.96,5.96,5.96,5.96,195600.0,4.8952,4.8952,4.8952,4.8952,195600.0
2010-02-17 15:55:00,5.96,5.96,5.96,5.96,340000.0,4.8952,4.8952,4.8952,4.8952,340000.0
2010-02-18 09:30:00,5.99,6.01,5.98,6.01,138400.0,4.9198,4.9362,4.9116,4.9362,138400.0
2010-02-18 09:35:00,6.0,6.03,6.0,6.02,85200.0,4.928,4.9527,4.928,4.9444,85200.0
2010-02-18 09:40:00,6.02,6.02,6.01,6.01,64000.0,4.9444,4.9444,4.9362,4.9362,64000.0
2010-02-18 09:45:00,6.01,6.02,6.01,6.01,58000.0,4.9362,4.9444,4.9362,4.9362,58000.0
2010-02-18 09:50:00,6.01,6.03,6.01,6.03,48800.0,4.9362,4.9527,4.9362,4.9527,48800.0
2010-02-18 09:55:00,6.03,6.03,6.02,6.03,35200.0,4.9527,4.9527,4.9444,4.9527,35200.0
2010-02-18 10:00:00,6.03,6.03,6.02,6.02,101600.0,4.9527,4.9527,4.9444,4.9444,101600.0
2010-02-18 10:05:00,6.02,6.02,6.0,6.0,50000.0,4.9444,4.9444,4.928,4.928,50000.0
2010-02-18 10:10:00,6.0,6.02,6.0,6.02,93600.0,4.928,4.9444,4.928,4.9444,93600.0
2010-02-18 10:15:00,6.02,6.02,6.0,6.0,44400.0,4.9444,4.9444,4.928,4.928,44400.0
2010-02-18 10:20:00,6.0,6.0,5.98,5.98,74400.0,4.928,4.928,4.9116,4.9116,74400.0
2010-02-18 10:25:00,5.98,5.99,5.98,5.98,30800.0,4.9116,4.9198,4.9116,4.9116,30800.0
2010-02-18 10:30:00,5.98,5.99,5.97,5.98,62800.0,4.9116,4.9198,4.9034,4.9116,62800.0
2010-02-18 10:35:00,5.98,5.98,5.98,5.98,27600.0,4.9116,4.9116,4.9116,4.9116,27600.0
2010-02-18 10:40:00,5.98,5.98,5.98,5.98,54000.0,4.9116,4.9116,4.9116,4.9116,54000.0
2010-02-18 10:45:00,5.98,5.98,5.98,5.98,32800.0,4.9116,4.9116,4.9116,4.9116,32800.0
2010-02-18 10:50:00,5.98,5.98,5.97,5.97,55200.0,4.9116,4.9116,4.9034,4.9034,55200.0
2010-02-18 10:55:00,5.97,5.98,5.97,5.97,31200.0,4.9034,4.9116,4.9034,4.9034,31200.0
2010-02-18 11:00:00,5.97,5.97,5.96,5.97,53600.0,4.9034,4.9034,4.8952,4.9034,53600.0
2010-02-18 11:05:00,5.97,5.97,5.96,5.96,59200.0,4.9034,4.9034,4.8952,4.8952,59200.0
2010-02-18 11:10:00,5.96,5.96,5.96,5.96,39600.0,4.8952,4.8952,4.8952,4.8952,39600.0
2010-02-18 11:15:00,5.96,5.97,5.96,5.97,54400.0,4.8952,4.9034,4.8952,4.9034,54400.0
2010-02-18 11:20:00,5.97,5.98,5.97,5.98,36800.0,4.9034,4.9116,4.9034,4.9116,36800.0
2010-02-18 11:25:00,5.98,5.98,5.97,5.97,34000.0,4.9116,4.9116,4.9034,4.9034,34000.0
2010-02-18 11:30:00,5.97,5.97,5.97,5.97,24400.0,4.9034,4.9034,4.9034,4.9034,24400.0
2010-02-18 11:35:00,5.97,5.98,5.97,5.98,59200.0,4.9034,4.9116,4.9034,4.9116,59200.0
2010-02-18 11:40:00,5.98,5.99,5.98,5.99,34400.0,4.9116,4.9198,4.9116,4.9198,34400.0
2010-02-18 11:45:00,5.98,5.99,5.98,5.99,16800.0,4.9116,4.9198,4.9116,4.9198,16800.0
2010-02-18 11:50:00,5.99,5.99,5.99,5.99,31200.0,4.9198,4.9198,4.9198,4.9198,31200.0
2010-02-18 11:55:00,5.99,5.99,5.99,5.99,39200.0,4.9198,4.9198,4.9198,4.9198,39200.0
2010-02-18 12:00:00,5.99,6.0,5.99,6.0,29600.0,4.9198,4.928,4.9198,4.928,29600.0
2010-02-18 12:05:00,5.99,6.0,5.99,6.0,27600.0,4.9198,4.928,4.9198,4.928,27600.0
2010-02-18 12:10:00,6.0,6.0,5.99,6.0,24400.0,4.928,4.928,4.9198,4.928,24400.0
2010-02-18 12:15:00,5.99,6.0,5.99,5.99,46800.0,4.9198,4.928,4.9198,4.9198,46800.0
2010-02-18 12:20:00,5.99,5.99,5.99,5.99,45200.0,4.9198,4.9198,4.9198,4.9198,45200.0
2010-02-18 12:25:00,5.99,5.99,5.99,5.99,82000.0,4.9198,4.9198,4.9198,4.9198,82000.0
2010-02-18 12:30:00,5.99,5.99,5.99,5.99,33200.0,4.9198,4.9198,4.9198,4.9198,33200.0
2010-02-18 12:35:00,5.99,5.99,5.99,5.99,51600.0,4.9198,4.9198,4.9198,4.9198,51600.0
2010-02-18 12:40:00,5.99,5.99,5.98,5.99,41200.0,4.9198,4.9198,4.9116,4.9198,41200.0
2010-02-18 12:45:00,5.99,5.99,5.98,5.98,54800.0,4.9198,4.9198,4.9116,4.9116,54800.0
2010-02-18 12:50:00,5.98,5.99,5.98,5.98,31600.0,4.9116,4.9198,4.9116,4.9116,31600.0
2010-02-18 12:55:00,5.98,5.99,5.98,5.99,12800.0,4.9116,4.9198,4.9116,4.9198,12800.0
2010-02-18 13:00:00,5.99,5.99,5.98,5.99,10800.0,4.9198,4.9198,4.9116,4.9198,10800.0
2010-02-18 13:05:00,5.99,5.99,5.98,5.99,24000.0,4.9198,4.9198,4.9116,4.9198,24000.0
2010-02-18 13:10:00,5.99,5.99,5.98,5.99,5200.0,4.9198,4.9198,4.9116,4.9198,5200.0
2010-02-18 13:15:00,5.98,5.99,5.98,5.99,50800.0,4.9116,4.9198,4.9116,4.9198,50800.0
2010-02-18 13:20:00,5.99,5.99,5.99,5.99,20800.0,4.9198,4.9198,4.9198,4.9198,20800.0
2010-02-18 13:25:00,5.99,5.99,5.99,5.99,45200.0,4.9198,4.9198,4.9198,4.9198,45200.0
2010-02-18 13:30:00,5.99,5.99,5.99,5.99,11600.0,4.9198,4.9198,4.9198,4.9198,11600.0
2010-02-18 13:35:00,5.99,5.99,5.99,5.99,20400.0,4.9198,4.9198,4.9198,4.9198,20400.0
2010-02-18 13:40:00,5.99,5.99,5.99,5.99,91600.0,4.9198,4.9198,4.9198,4.9198,91600.0
2010-02-18 13:45:00,5.99,5.99,5.99,5.99,58800.0,4.9198,4.9198,4.9198,4.9198,58800.0
2010-02-18 13:50:00,5.99,5.99,5.99,5.99,16000.0,4.9198,4.9198,4.9198,4.9198,16000.0
2010-02-18 13:55:00,5.99,5.99,5.99,5.99,22800.0,4.9198,4.9198,4.9198,4.9198,22800.0
2010-02-18 14:00:00,5.99,5.99,5.99,5.99,186800.0,4.9198,4.9198,4.9198,4.9198,186800.0
2010-02-18 14:05:00,5.99,5.99,5.98,5.98,312400.0,4.9198,4.9198,4.9116,4.9116,312400.0
2010-02-18 14:10:00,5.98,5.98,5.98,5.98,48800.0,4.9116,4.9116,4.9116,4.9116,48800.0
2010-02-18 14:15:00,5.98,5.99,5.98,5.99,76000.0,4.9116,4.9198,4.9116,4.9198,76000.0
2010-02-18 14:20:00,5.99,6.0,5.99,6.0,23600.0,4.9198,4.928,4.9198,4.928,23600.0
2010-02-18 14:25:00,5.99,6.0,5.99,5.99,73600.0,4.9198,4.928,4.9198,4.9198,73600.0
2010-02-18 14:30:00,5.99,6.0,5.99,6.0,34400.0,4.9198,4.928,4.9198,4.928,34400.0
2010-02-18 14:35:00,6.0,6.01,5.99,6.0,70800.0,4.928,4.9362,4.9198,4.928,70800.0
2010-02-18 14:40:00,6.0,6.0,6.0,6.0,23600.0,4.928,4.928,4.928,4.928,23600.0
2010-02-18 14:45:00,6.0,6.0,6.0,6.0,21600.0,4.928,4.928,4.928,4.928,21600.0
2010-02-18 14:50:00,6.0,6.0,6.0,6.0,28400.0,4.928,4.928,4.928,4.928,28400.0
2010-02-18 14:55:00,6.0,6.01,6.0,6.01,43200.0,4.928,4.9362,4.928,4.9362,43200.0
2010-02-18 15:00:00,6.01,6.01,6.01,6.01,18800.0,4.9362,4.9362,4.9362,4.9362,18800.0
2010-02-18 15:05:00,6.01,6.01,6.01,6.01,54400.0,4.9362,4.9362,4.9362,4.9362,54400.0
2010-02-18 15:10:00,6.01,6.01,6.01,6.01,47600.0,4.9362,4.9362,4.9362,4.9362,47600.0
2010-02-18 15:15:00,6.01,6.01,6.01,6.01,92000.0,4.9362,4.9362,4.9362,4.9362,92000.0
2010-02-18 15:20:00,6.01,6.02,6.01,6.01,83200.0,4.9362,4.9444,4.9362,4.9362,83200.0
2010-02-18 15:25:00,6.01,6.02,6.01,6.02,53200.0,4.9362,4.9444,4.9362,4.9444,53200.0
2010-02-18 15:30:00,6.02,6.02,6.02,6.02,86400.0,4.9444,4.9444,4.9444,4.9444,86400.0
2010-02-18 15:35:00,6.02,6.03,6.02,6.03,87600.0,4.9444,4.9527,4.9444,4.9527,87600.0
2010-02-18 15:40:00,6.03,6.04,6.03,6.04,198400.0,4.9527,4.9609,4.9527,4.9609,198400.0
2010-02-18 15:45:00,6.04,6.04,6.04,6.04,187600.0,4.9609,4.9609,4.9609,4.9609,187600.0
2010-02-18 15:50:00,6.04,6.04,6.04,6.04,268000.0,4.9609,4.9609,4.9609,4.9609,268000.0
2010-02-18 15:55:00,6.04,6.04,6.03,6.03,606800.0,4.9609,4.9609,4.9527,4.9527,606800.0
2010-02-19 09:30:00,6.09,6.09,6.02,6.06,512000.0,5.0019,5.0019,4.9444,4.9773,512000.0
2010-02-19 09:35:00,6.06,6.06,6.04,6.06,63200.0,4.9773,4.9773,4.9609,4.9773,63200.0
2010-02-19 09:40:00,6.06,6.06,6.05,6.05,40400.0,4.9773,4.9773,4.9691,4.9691,40400.0
2010-02-19 09:45:00,6.05,6.05,6.04,6.05,45600.0,4.9691,4.9691,4.9609,4.9691,45600.0
2010-02-19 09:50:00,6.05,6.05,6.05,6.05,31200.0,4.9691,4.9691,4.9691,4.9691,31200.0
2010-02-19 09:55:00,6.05,6.05,6.04,6.05,121600.0,4.9691,4.9691,4.9609,4.9691,121600.0
2010-02-19 10:00:00,6.05,6.05,6.03,6.05,71200.0,4.9691,4.9691,4.9527,4.9691,71200.0
2010-02-19 10:05:00,6.04,6.06,6.04,6.05,50000.0,4.9609,4.9773,4.9609,4.9691,50000.0
2010-02-19 10:10:00,6.05,6.06,6.05,6.06,28800.0,4.9691,4.9773,4.9691,4.9773,28800.0
2010-02-19 10:15:00,6.05,6.06,6.05,6.06,27600.0,4.9691,4.9773,4.9691,4.9773,27600.0
2010-02-19 10:20:00,6.06,6.07,6.06,6.07,78000.0,4.9773,4.9855,4.9773,4.9855,78000.0
2010-02-19 10:25:00,6.07,6.09,6.07,6.08,28000.0,4.9855,5.0019,4.9855,4.9937,28000.0
2010-02-19 10:30:00,6.08,6.09,6.08,6.09,24000.0,4.9937,5.0019,4.9937,5.0019,24000.0
2010-02-19 10:35:00,6.08,6.09,6.08,6.09,44800.0,4.9937,5.0019,4.9937,5.0019,44800.0
2010-02-19 10:40:00,6.09,6.09,6.08,6.08,24800.0,5.0019,5.0019,4.9937,4.9937,24800.0
2010-02-19 10:45:00,6.08,6.09,6.08,6.08,36400.0,4.9937,5.0019,4.9937,4.9937,36400.0
2010-02-19 10:50:00,6.08,6.09,6.08,6.09,21600.0,4.9937,5.0019,4.9937,5.0019,21600.0
2010-02-19 10:55:00,6.09,6.09,6.09,6.09,15600.0,5.0019,5.0019,5.0019,5.0019,15600.0
2010-02-19 11:00:00,6.09,6.09,6.08,6.08,129200.0,5.0019,5.0019,4.9937,4.9937,129200.0
2010-02-19 11:05:00,6.08,6.09,6.08,6.09,44800.0,4.9937,5.0019,4.9937,5.0019,44800.0
2010-02-19 11:10:00,6.09,6.1,6.09,6.1,44400.0,5.0019,5.0101,5.0019,5.0101,44400.0
2010-02-19 11:15:00,6.1,6.11,6.1,6.1,41200.0,5.0101,5.0184,5.0101,5.0101,41200.0
2010-02-19 11:20:00,6.1,6.11,6.1,6.11,21600.0,5.0101,5.0184,5.0101,5.0184,21600.0
2010-02-19 11:25:00,6.11,6.11,6.11,6.11,8400.0,5.0184,5.0184,5.0184,5.0184,8400.0
2010-02-19 11:30:00,6.11,6.11,6.11,6.11,25200.0,5.0184,5.0184,5.0184,5.0184,25200.0
2010-02-19 11:35:00,6.11,6.11,6.1,6.11,36400.0,5.0184,5.0184,5.0101,5.0184,36400.0
2010-02-19 11:40:00,6.11,6.11,6.1,6.11,29200.0,5.0184,5.0184,5.0101,5.0184,29200.0
2010-02-19 11:45:00,6.11,6.11,6.11,6.11,23600.0,5.0184,5.0184,5.0184,5.0184,23600.0
2010-02-19 11:50:00,6.11,6.11,6.11,6.11,7200.0,5.0184,5.0184,5.0184,5.0184,7200.0
2010-02-19 11:55:00,6.11,6.13,6.11,6.13,50000.0,5.0184,5.0348,5.0184,5.0348,50000.0
2010-02-19 12:00:00,6.13,6.13,6.12,6.13,251600.0,5.0348,5.0348,5.0266,5.0348,251600.0
2010-02-19 12:05:00,6.12,6.12,6.12,6.12,45600.0,5.0266,5.0266,5.0266,5.0266,45600.0
2010-02-19 12:10:00,6.12,6.12,6.12,6.12,61200.0,5.0266,5.0266,5.0266,5.0266,61200.0
2010-02-19 12:15:00,6.12,6.12,6.12,6.12,385600.0,5.0266,5.0266,5.0266,5.0266,385600.0
2010-02-19 12:20:00,6.12,6.12,6.12,6.12,76400.0,5.0266,5.0266,5.0266,5.0266,76400.0
2010-02-19 12:25:00,6.12,6.12,6.11,6.11,99600.0,5.0266,5.0266,5.0184,5.0184,99600.0
2010-02-19 12:30:00,6.11,6.11,6.11,6.11,44400.0,5.0184,5.0184,5.0184,5.0184,44400.0
2010-02-19 12:35:00,6.11,6.11,6.11,6.11,25200.0,5.0184,5.0184,5.0184,5.0184,25200.0
2010-02-19 12:40:00,6.11,6.12,6.11,6.12,48400.0,5.0184,5.0266,5.0184,5.0266,48400.0
2010-02-19 12:45:00,6.12,6.12,6.11,6.11,53600.0,5.0266,5.0266,5.0184,5.0184,53600.0
2010-02-19 12:50:00,6.11,6.11,6.11,6.11,17600.0,5.0184,5.0184,5.0184,5.0184,17600.0
2010-02-19 12:55:00,6.11,6.12,6.1,6.12,686000.0,5.0184,5.0266,5.0101,5.0266,686000.0
2010-02-19 13:00:00,6.12,6.12,6.11,6.11,85200.0,5.0266,5.0266,5.0184,5.0184,85200.0
2010-02-19 13:05:00,6.12,6.12,6.11,6.12,11600.0,5.0266,5.0266,5.0184,5.0266,11600.0
2010-02-19 13:10:00,6.12,6.12,6.11,6.11,26400.0,5.0266,5.0266,5.0184,5.0184,26400.0
2010-02-19 13:15:00,6.11,6.12,6.11,6.11,15200.0,5.0184,5.0266,5.0184,5.0184,15200.0
2010-02-19 13:20:00,6.11,6.12,6.11,6.12,20000.0,5.0184,5.0266,5.0184,5.0266,20000.0
2010-02-19 13:25:00,6.12,6.12,6.11,6.11,50000.0,5.0266,5.0266,5.0184,5.0184,50000.0
2010-02-19 13:30:00,6.11,6.11,6.11,6.11,19200.0,5.0184,5.0184,5.0184,5.0184,19200.0
2010-02-19 13:35:00,6.11,6.12,6.11,6.12,74800.0,5.0184,5.0266,5.0184,5.0266,74800.0
2010-02-19 13:40:00,6.12,6.12,6.11,6.12,24400.0,5.0266,5.0266,5.0184,5.0266,24400.0
2010-02-19 13:45:00,6.12,6.13,6.12,6.12,28800.0,5.0266,5.0348,5.0266,5.0266,28800.0
2010-02-19 13:50:00,6.12,6.12,6.11,6.12,51600.0,5.0266,5.0266,5.0184,5.0266,51600.0
2010-02-19 13:55:00,6.12,6.12,6.12,6.12,13200.0,5.0266,5.0266,5.0266,5.0266,13200.0
2010-02-19 14:00:00,6.12,6.12,6.12,6.12,5600.0,5.0266,5.0266,5.0266,5.0266,5600.0
2010-02-19 14:05:00,6.12,6.13,6.12,6.12,256800.0,5.0266,5.0348,5.0266,5.0266,256800.0
2010-02-19 14:10:00,6.12,6.12,6.12,6.12,89600.0,5.0266,5.0266,5.0266,5.0266,89600.0
2010-02-19 14:15:00,6.12,6.12,6.12,6.12,31600.0,5.0266,5.0266,5.0266,5.0266,31600.0
2010-02-19 14:20:00,6.12,6.12,6.11,6.12,20800.0,5.0266,5.0266,5.0184,5.0266,20800.0
2010-02-19 14:25:00,6.12,6.12,6.12,6.12,14000.0,5.0266,5.0266,5.0266,5.0266,14000.0
2010-02-19 14:30:00,6.12,6.12,6.11,6.12,20000.0,5.0266,5.0266,5.0184,5.0266,20000.0
2010-02-19 14:35:00,6.12,6.12,6.12,6.12,73600.0,5.0266,5.0266,5.0266,5.0266,73600.0
2010-02-19 14:40:00,6.12,6.12,6.12,6.12,67600.0,5.0266,5.0266,5.0266,5.0266,67600.0
2010-02-19 14:45:00,6.12,6.12,6.12,6.12,28400.0,5.0266,5.0266,5.0266,5.0266,28400.0
2010-02-19 14:50:00,6.12,6.12,6.12,6.12,17200.0,5.0266,5.0266,5.0266,5.0266,17200.0
2010-02-19 14:55:00,6.12,6.12,6.12,6.12,57600.0,5.0266,5.0266,5.0266,5.0266,57600.0
2010-02-19 15:00:00,6.12,6.12,6.11,6.11,62400.0,5.0266,5.0266,5.0184,5.0184,62400.0
2010-02-19 15:05:00,6.11,6.11,6.11,6.11,72400.0,5.0184,5.0184,5.0184,5.0184,72400.0
2010-02-19 15:10:00,6.11,6.11,6.1,6.1,48400.0,5.0184,5.0184,5.0101,5.0101,48400.0
2010-02-19 15:15:00,6.1,6.11,6.1,6.11,54800.0,5.0101,5.0184,5.0101,5.0184,54800.0
2010-02-19 15:20:00,6.11,6.11,6.11,6.11,31200.0,5.0184,5.0184,5.0184,5.0184,31200.0
2010-02-19 15:25:00,6.11,6.11,6.11,6.11,25600.0,5.0184,5.0184,5.0184,5.0184,25600.0
2010-02-19 15:30:00,6.11,6.12,6.11,6.12,70000.0,5.0184,5.0266,5.0184,5.0266,70000.0
2010-02-19 15:35:00,6.12,6.12,6.12,6.12,62000.0,5.0266,5.0266,5.0266,5.0266,62000.0
2010-02-19 15:40:00,6.12,6.12,6.12,6.12,83200.0,5.0266,5.0266,5.0266,5.0266,83200.0
2010-02-19 15:45:00,6.12,6.12,6.12,6.12,47200.0,5.0266,5.0266,5.0266,5.0266,47200.0
2010-02-19 15:50:00,6.12,6.13,6.12,6.13,294400.0,5.0266,5.0348,5.0266,5.0348,294400.0
2010-02-19 15:55:00,6.13,6.13,6.12,6.12,615600.0,5.0348,5.0348,5.0266,5.0266,615600.0
2010-02-22 09:30:00,6.15,6.17,6.14,6.15,45200.0,5.0512,5.0676,5.043,5.0512,45200.0
2010-02-22 09:35:00,6.14,6.15,6.14,6.14,48000.0,5.043,5.0512,5.043,5.043,48000.0
2010-02-22 09:40:00,6.15,6.15,6.13,6.14,49200.0,5.0512,5.0512,5.0348,5.043,49200.0
2010-02-22 09:45:00,6.14,6.15,6.14,6.14,58400.0,5.043,5.0512,5.043,5.043,58400.0
2010-02-22 09:50:00,6.14,6.15,6.14,6.15,50000.0,5.043,5.0512,5.043,5.0512,50000.0
2010-02-22 09:55:00,6.15,6.16,6.14,6.15,81200.0,5.0512,5.0594,5.043,5.0512,81200.0
2010-02-22 10:00:00,6.15,6.15,6.13,6.15,135200.0,5.0512,5.0512,5.0348,5.0512,135200.0
2010-02-22 10:05:00,6.15,6.15,6.12,6.12,167200.0,5.0512,5.0512,5.0266,5.0266,167200.0
2010-02-22 10:10:00,6.12,6.13,6.11,6.11,90800.0,5.0266,5.0348,5.0184,5.0184,90800.0
2010-02-22 10:15:00,6.11,6.12,6.11,6.11,69200.0,5.0184,5.0266,5.0184,5.0184,69200.0
2010-02-22 10:20:00,6.11,6.12,6.11,6.12,59600.0,5.0184,5.0266,5.0184,5.0266,59600.0
2010-02-22 10:25:00,6.12,6.12,6.12,6.12,43600.0,5.0266,5.0266,5.0266,5.0266,43600.0
2010-02-22 10:30:00,6.12,6.13,6.12,6.13,22800.0,5.0266,5.0348,5.0266,5.0348,22800.0
2010-02-22 10:35:00,6.13,6.13,6.12,6.13,42000.0,5.0348,5.0348,5.0266,5.0348,42000.0
2010-02-22 10:40:00,6.13,6.14,6.13,6.14,20400.0,5.0348,5.043,5.0348,5.043,20400.0
2010-02-22 10:45:00,6.14,6.15,6.14,6.14,18000.0,5.043,5.0512,5.043,5.043,18000.0
2010-02-22 10:50:00,6.14,6.14,6.14,6.14,16800.0,5.043,5.043,5.043,5.043,16800.0
2010-02-22 10:55:00,6.14,6.15,6.14,6.15,30400.0,5.043,5.0512,5.043,5.0512,30400.0
2010-02-22 11:00:00,6.14,6.15,6.14,6.15,21600.0,5.043,5.0512,5.043,5.0512,21600.0
2010-02-22 11:05:00,6.15,6.15,6.15,6.15,23600.0,5.0512,5.0512,5.0512,5.0512,23600.0
2010-02-22 11:10:00,6.15,6.15,6.15,6.15,27200.0,5.0512,5.0512,5.0512,5.0512,27200.0
2010-02-22 11:15:00,6.15,6.15,6.15,6.15,24000.0,5.0512,5.0512,5.0512,5.0512,24000.0
2010-02-22 11:20:00,6.15,6.15,6.15,6.15,23600.0,5.0512,5.0512,5.0512,5.0512,23600.0
2010-02-22 11:25:00,6.15,6.15,6.14,6.14,6400.0,5.0512,5.0512,5.043,5.043,6400.0
2010-02-22 11:30:00,6.14,6.15,6.14,6.15,22000.0,5.043,5.0512,5.043,5.0512,22000.0
2010-02-22 11:35:00,6.15,6.15,6.14,6.14,30800.0,5.0512,5.0512,5.043,5.043,30800.0
2010-02-22 11:40:00,6.14,6.15,6.14,6.14,20800.0,5.043,5.0512,5.043,5.043,20800.0
2010-02-22 11:45:00,6.14,6.15,6.14,6.14,16400.0,5.043,5.0512,5.043,5.043,16400.0
2010-02-22 11:50:00,6.14,6.15,6.14,6.14,18000.0,5.043,5.0512,5.043,5.043,18000.0
2010-02-22 11:55:00,6.14,6.15,6.14,6.15,28400.0,5.043,5.0512,5.043,5.0512,28400.0
2010-02-22 12:00:00,6.15,6.15,6.15,6.15,17200.0,5.0512,5.0512,5.0512,5.0512,17200.0
2010-02-22 12:05:00,6.15,6.15,6.15,6.15,5600.0,5.0512,5.0512,5.0512,5.0512,5600.0
2010-02-22 12:10:00,6.15,6.15,6.15,6.15,6000.0,5.0512,5.0512,5.0512,5.0512,6000.0
2010-02-22 12:15:00,6.15,6.15,6.14,6.14,23200.0,5.0512,5.0512,5.043,5.043,23200.0
2010-02-22 12:20:00,6.14,6.15,6.14,6.14,6800.0,5.043,5.0512,5.043,5.043,6800.0
2010-02-22 12:25:00,6.14,6.14,6.14,6.14,6800.0,5.043,5.043,5.043,5.043,6800.0
2010-02-22 12:30:00,6.14,6.14,6.14,6.14,7600.0,5.043,5.043,5.043,5.043,7600.0
2010-02-22 12:35:00,6.14,6.15,6.14,6.15,31600.0,5.043,5.0512,5.043,5.0512,31600.0
2010-02-22 12:40:00,6.15,6.15,6.15,6.15,10400.0,5.0512,5.0512,5.0512,5.0512,10400.0
2010-02-22 12:45:00,6.15,6.15,6.15,6.15,6800.0,5.0512,5.0512,5.0512,5.0512,6800.0
2010-02-22 12:50:00,6.15,6.15,6.15,6.15,30000.0,5.0512,5.0512,5.0512,5.0512,30000.0
2010-02-22 12:55:00,6.15,6.15,6.15,6.15,15200.0,5.0512,5.0512,5.0512,5.0512,15200.0
2010-02-22 13:00:00,6.15,6.15,6.14,6.15,12400.0,5.0512,5.0512,5.043,5.0512,12400.0
2010-02-22 13:05:00,6.15,6.15,6.15,6.15,3600.0,5.0512,5.0512,5.0512,5.0512,3600.0
2010-02-22 13:10:00,6.15,6.15,6.15,6.15,2000.0,5.0512,5.0512,5.0512,5.0512,2000.0
2010-02-22 13:15:00,6.14,6.15,6.14,6.15,32400.0,5.043,5.0512,5.043,5.0512,32400.0
2010-02-22 13:20:00,6.15,6.15,6.14,6.15,19600.0,5.0512,5.0512,5.043,5.0512,19600.0
2010-02-22 13:25:00,6.15,6.15,6.15,6.15,12800.0,5.0512,5.0512,5.0512,5.0512,12800.0
2010-02-22 13:30:00,6.15,6.15,6.14,6.14,44000.0,5.0512,5.0512,5.043,5.043,44000.0
2010-02-22 13:35:00,6.14,6.15,6.14,6.15,46800.0,5.043,5.0512,5.043,5.0512,46800.0
2010-02-22 13:40:00,6.15,6.15,6.15,6.15,30400.0,5.0512,5.0512,5.0512,5.0512,30400.0
2010-02-22 13:45:00,6.16,6.16,6.13,6.14,283600.0,5.0594,5.0594,5.0348,5.043,283600.0
2010-02-22 13:50:00,6.14,6.14,6.14,6.14,23600.0,5.043,5.043,5.043,5.043,23600.0
2010-02-22 13:55:00,6.14,6.14,6.14,6.14,21600.0,5.043,5.043,5.043,5.043,21600.0
2010-02-22 14:00:00,6.14,6.15,6.14,6.15,25600.0,5.043,5.0512,5.043,5.0512,25600.0
2010-02-22 14:05:00,6.15,6.15,6.15,6.15,21600.0,5.0512,5.0512,5.0512,5.0512,21600.0
2010-02-22 14:10:00,6.15,6.15,6.15,6.15,25200.0,5.0512,5.0512,5.0512,5.0512,25200.0
2010-02-22 14:15:00,6.15,6.15,6.15,6.15,38800.0,5.0512,5.0512,5.0512,5.0512,38800.0
2010-02-22 14:20:00,6.15,6.15,6.15,6.15,38400.0,5.0512,5.0512,5.0512,5.0512,38400.0
2010-02-22 14:25:00,6.15,6.15,6.15,6.15,7200.0,5.0512,5.0512,5.0512,5.0512,7200.0
2010-02-22 14:30:00,6.15,6.15,6.15,6.15,23600.0,5.0512,5.0512,5.0512,5.0512,23600.0
2010-02-22 14:35:00,6.15,6.15,6.15,6.15,38400.0,5.0512,5.0512,5.0512,5.0512,38400.0
2010-02-22 14:40:00,6.15,6.15,6.14,6.14,70000.0,5.0512,5.0512,5.043,5.043,70000.0
2010-02-22 14:45:00,6.14,6.15,6.14,6.14,56400.0,5.043,5.0512,5.043,5.043,56400.0
2010-02-22 14:50:00,6.14,6.15,6.14,6.15,31200.0,5.043,5.0512,5.043,5.0512,31200.0
2010-02-22 14:55:00,6.15,6.15,6.14,6.14,38400.0,5.0512,5.0512,5.043,5.043,38400.0
2010-02-22 15:00:00,6.14,6.15,6.14,6.15,55600.0,5.043,5.0512,5.043,5.0512,55600.0
2010-02-22 15:05:00,6.15,6.15,6.15,6.15,18800.0,5.0512,5.0512,5.0512,5.0512,18800.0
2010-02-22 15:10:00,6.15,6.15,6.15,6.15,29600.0,5.0512,5.0512,5.0512,5.0512,29600.0
2010-02-22 15:15:00,6.15,6.15,6.15,6.15,18800.0,5.0512,5.0512,5.0512,5.0512,18800.0
2010-02-22 15:20:00,6.15,6.15,6.14,6.14,57200.0,5.0512,5.0512,5.043,5.043,57200.0
2010-02-22 15:25:00,6.14,6.15,6.14,6.15,44800.0,5.043,5.0512,5.043,5.0512,44800.0
2010-02-22 15:30:00,6.15,6.15,6.15,6.15,50400.0,5.0512,5.0512,5.0512,5.0512,50400.0
2010-02-22 15:35:00,6.15,6.15,6.14,6.14,95600.0,5.0512,5.0512,5.043,5.043,95600.0
2010-02-22 15:40:00,6.14,6.14,6.13,6.13,78800.0,5.043,5.043,5.0348,5.0348,78800.0
2010-02-22 15:45:00,6.13,6.14,6.13,6.14,83200.0,5.0348,5.043,5.0348,5.043,83200.0
2010-02-22 15:50:00,6.14,6.14,6.13,6.13,101200.0,5.043,5.043,5.0348,5.0348,101200.0
2010-02-22 15:55:00,6.13,6.14,6.13,6.13,176000.0,5.0348,5.043,5.0348,5.0348,176000.0
2010-02-23 09:30:00,6.09,6.17,6.09,6.14,95200.0,5.0019,5.0676,5.0019,5.043,95200.0
2010-02-23 09:35:00,6.13,6.14,6.12,6.13,38400.0,5.0348,5.043,5.0266,5.0348,38400.0
2010-02-23 09:40:00,6.13,6.15,6.12,6.15,28400.0,5.0348,5.0512,5.0266,5.0512,28400.0
2010-02-23 09:45:00,6.15,6.16,6.14,6.14,24000.0,5.0512,5.0594,5.043,5.043,24000.0
2010-02-23 09:50:00,6.13,6.14,6.12,6.12,27600.0,5.0348,5.043,5.0266,5.0266,27600.0
2010-02-23 09:55:00,6.12,6.12,6.11,6.12,21600.0,5.0266,5.0266,5.0184,5.0266,21600.0
2010-02-23 10:00:00,6.12,6.12,6.08,6.09,140000.0,5.0266,5.0266,4.9937,5.0019,140000.0
2010-02-23 10:05:00,6.09,6.1,6.09,6.1,48000.0,5.0019,5.0101,5.0019,5.0101,48000.0
2010-02-23 10:10:00,6.1,6.1,6.07,6.07,50000.0,5.0101,5.0101,4.9855,4.9855,50000.0
2010-02-23 10:15:00,6.07,6.09,6.07,6.08,34400.0,4.9855,5.0019,4.9855,4.9937,34400.0
2010-02-23 10:20:00,6.08,6.08,6.06,6.07,48800.0,4.9937,4.9937,4.9773,4.9855,48800.0
2010-02-23 10:25:00,6.07,6.08,6.06,6.07,30400.0,4.9855,4.9937,4.9773,4.9855,30400.0
2010-02-23 10:30:00,6.06,6.06,6.05,6.06,23600.0,4.9773,4.9773,4.9691,4.9773,23600.0
2010-02-23 10:35:00,6.06,6.07,6.06,6.07,60400.0,4.9773,4.9855,4.9773,4.9855,60400.0
2010-02-23 10:40:00,6.07,6.07,6.06,6.07,45600.0,4.9855,4.9855,4.9773,4.9855,45600.0
2010-02-23 10:45:00,6.07,6.07,6.06,6.07,18800.0,4.9855,4.9855,4.9773,4.9855,18800.0
2010-02-23 10:50:00,6.06,6.06,6.06,6.06,42000.0,4.9773,4.9773,4.9773,4.9773,42000.0
2010-02-23 10:55:00,6.06,6.06,6.06,6.06,6800.0,4.9773,4.9773,4.9773,4.9773,6800.0
2010-02-23 11:00:00,6.06,6.06,6.06,6.06,12000.0,4.9773,4.9773,4.9773,4.9773,12000.0
2010-02-23 11:05:00,6.06,6.06,6.05,6.05,30800.0,4.9773,4.9773,4.9691,4.9691,30800.0
2010-02-23 11:10:00,6.05,6.06,6.05,6.06,48400.0,4.9691,4.9773,4.9691,4.9773,48400.0
2010-02-23 11:15:00,6.06,6.06,6.06,6.06,14800.0,4.9773,4.9773,4.9773,4.9773,14800.0
2010-02-23 11:20:00,6.06,6.06,6.06,6.06,8000.0,4.9773,4.9773,4.9773,4.9773,8000.0
2010-02-23 11:25:00,6.06,6.06,6.05,6.06,66400.0,4.9773,4.9773,4.9691,4.9773,66400.0
2010-02-23 11:30:00,6.06,6.06,6.06,6.06,12800.0,4.9773,4.9773,4.9773,4.9773,12800.0
2010-02-23 11:35:00,6.06,6.06,6.06,6.06,28800.0,4.9773,4.9773,4.9773,4.9773,28800.0
2010-02-23 11:40:00,6.06,6.06,6.06,6.06,22000.0,4.9773,4.9773,4.9773,4.9773,22000.0
2010-02-23 11:45:00,6.06,6.06,6.06,6.06,28400.0,4.9773,4.9773,4.9773,4.9773,28400.0
2010-02-23 11:50:00,6.06,6.06,6.05,6.05,32000.0,4.9773,4.9773,4.9691,4.9691,32000.0
2010-02-23 11:55:00,6.06,6.06,6.05,6.05,52800.0,4.9773,4.9773,4.9691,4.9691,52800.0
2010-02-23 12:00:00,6.05,6.05,6.05,6.05,40400.0,4.9691,4.9691,4.9691,4.9691,40400.0
2010-02-23 12:05:00,6.05,6.06,6.05,6.05,32000.0,4.9691,4.9773,4.9691,4.9691,32000.0
2010-02-23 12:10:00,6.05,6.05,6.05,6.05,20800.0,4.9691,4.9691,4.9691,4.9691,20800.0
2010-02-23 12:15:00,6.05,6.05,6.05,6.05,43600.0,4.9691,4.9691,4.9691,4.9691,43600.0
2010-02-23 12:20:00,6.05,6.05,6.04,6.05,66800.0,4.9691,4.9691,4.9609,4.9691,66800.0
2010-02-23 12:25:00,6.05,6.05,6.04,6.04,23600.0,4.9691,4.9691,4.9609,4.9609,23600.0
2010-02-23 12:30:00,6.04,6.05,6.04,6.05,24400.0,4.9609,4.9691,4.9609,4.9691,24400.0
2010-02-23 12:35:00,6.05,6.05,6.04,6.04,36400.0,4.9691,4.9691,4.9609,4.9609,36400.0
2010-02-23 12:40:00,6.04,6.04,6.04,6.04,12800.0,4.9609,4.9609,4.9609,4.9609,12800.0
2010-02-23 12:45:00,6.04,6.04,6.04,6.04,24400.0,4.9609,4.9609,4.9609,4.9609,24400.0
2010-02-23 12:50:00,6.04,6.05,6.04,6.05,53200.0,4.9609,4.9691,4.9609,4.9691,53200.0
2010-02-23 12:55:00,6.04,6.05,6.04,6.05,10400.0,4.9609,4.9691,4.9609,4.9691,10400.0
2010-02-23 13:00:00,6.04,6.05,6.04,6.04,11600.0,4.9609,4.9691,4.9609,4.9609,11600.0
2010-02-23 13:05:00,6.04,6.04,6.04,6.04,42800.0,4.9609,4.9609,4.9609,4.9609,42800.0
2010-02-23 13:10:00,6.04,6.05,6.04,6.05,35200.0,4.9609,4.9691,4.9609,4.9691,35200.0
2010-02-23 13:15:00,6.04,6.05,6.04,6.05,21600.0,4.9609,4.9691,4.9609,4.9691,21600.0
2010-02-23 13:20:00,6.05,6.05,6.05,6.05,19600.0,4.9691,4.9691,4.9691,4.9691,19600.0
2010-02-23 13:25:00,6.05,6.05,6.05,6.05,32400.0,4.9691,4.9691,4.9691,4.9691,32400.0
2010-02-23 13:30:00,6.05,6.05,6.04,6.05,32000.0,4.9691,4.9691,4.9609,4.9691,32000.0
2010-02-23 13:35:00,6.05,6.05,6.04,6.04,10400.0,4.9691,4.9691,4.9609,4.9609,10400.0
2010-02-23 13:40:00,6.04,6.04,6.04,6.04,40000.0,4.9609,4.9609,4.9609,4.9609,40000.0
2010-02-23 13:45:00,6.04,6.04,6.03,6.04,26400.0,4.9609,4.9609,4.9527,4.9609,26400.0
2010-02-23 13:50:00,6.04,6.04,6.04,6.04,11200.0,4.9609,4.9609,4.9609,4.9609,11200.0
2010-02-23 13:55:00,6.04,6.04,6.04,6.04,10000.0,4.9609,4.9609,4.9609,4.9609,10000.0
2010-02-23 14:00:00,6.04,6.04,6.03,6.04,46400.0,4.9609,4.9609,4.9527,4.9609,46400.0
2010-02-23 14:05:00,6.04,6.04,6.04,6.04,45200.0,4.9609,4.9609,4.9609,4.9609,45200.0
2010-02-23 14:10:00,6.04,6.04,6.03,6.03,79600.0,4.9609,4.9609,4.9527,4.9527,79600.0
2010-02-23 14:15:00,6.04,6.04,6.04,6.04,23200.0,4.9609,4.9609,4.9609,4.9609,23200.0
2010-02-23 14:20:00,6.04,6.04,6.04,6.04,56400.0,4.9609,4.9609,4.9609,4.9609,56400.0
2010-02-23 14:25:00,6.04,6.04,6.04,6.04,20800.0,4.9609,4.9609,4.9609,4.9609,20800.0
2010-02-23 14:30:00,6.04,6.04,6.03,6.04,76400.0,4.9609,4.9609,4.9527,4.9609,76400.0
2010-02-23 14:35:00,6.04,6.04,6.04,6.04,42400.0,4.9609,4.9609,4.9609,4.9609,42400.0
2010-02-23 14:40:00,6.04,6.05,6.04,6.04,40800.0,4.9609,4.9691,4.9609,4.9609,40800.0
2010-02-23 14:45:00,6.04,6.05,6.04,6.05,14000.0,4.9609,4.9691,4.9609,4.9691,14000.0
2010-02-23 14:50:00,6.04,6.05,6.04,6.05,51200.0,4.9609,4.9691,4.9609,4.9691,51200.0
2010-02-23 14:55:00,6.05,6.05,6.05,6.05,46800.0,4.9691,4.9691,4.9691,4.9691,46800.0
2010-02-23 15:00:00,6.05,6.06,6.05,6.06,73200.0,4.9691,4.9773,4.9691,4.9773,73200.0
2010-02-23 15:05:00,6.06,6.06,6.05,6.05,53600.0,4.9773,4.9773,4.9691,4.9691,53600.0
2010-02-23 15:10:00,6.05,6.06,6.05,6.06,87200.0,4.9691,4.9773,4.9691,4.9773,87200.0
2010-02-23 15:15:00,6.06,6.06,6.06,6.06,39200.0,4.9773,4.9773,4.9773,4.9773,39200.0
2010-02-23 15:20:00,6.06,6.06,6.06,6.06,47600.0,4.9773,4.9773,4.9773,4.9773,47600.0
2010-02-23 15:25:00,6.06,6.06,6.06,6.06,31600.0,4.9773,4.9773,4.9773,4.9773,31600.0
2010-02-23 15:30:00,6.06,6.06,6.06,6.06,74400.0,4.9773,4.9773,4.9773,4.9773,74400.0
2010-02-23 15:35:00,6.06,6.07,6.06,6.07,89200.0,4.9773,4.9855,4.9773,4.9855,89200.0
2010-02-23 15:40:00,6.07,6.07,6.07,6.07,86000.0,4.9855,4.9855,4.9855,4.9855,86000.0
2010-02-23 15:45:00,6.07,6.07,6.07,6.07,116800.0,4.9855,4.9855,4.9855,4.9855,116800.0
2010-02-23 15:50:00,6.06,6.07,6.06,6.06,231200.0,4.9773,4.9855,4.9773,4.9773,231200.0
2010-02-23 15:55:00,6.06,6.06,6.05,6.05,301200.0,4.9773,4.9773,4.9691,4.9691,301200.0
2010-02-24 09:30:00,6.09,6.11,6.05,6.11,89200.0,5.0019,5.0184,4.9691,5.0184,89200.0
2010-02-24 09:35:00,6.1,6.1,6.08,6.08,13600.0,5.0101,5.0101,4.9937,4.9937,13600.0
2010-02-24 09:40:00,6.09,6.09,6.08,6.09,7200.0,5.0019,5.0019,4.9937,5.0019,7200.0
2010-02-24 09:45:00,6.09,6.11,6.09,6.1,46800.0,5.0019,5.0184,5.0019,5.0101,46800.0
2010-02-24 09:50:00,6.11,6.11,6.1,6.11,20000.0,5.0184,5.0184,5.0101,5.0184,20000.0
2010-02-24 09:55:00,6.11,6.11,6.1,6.1,28400.0,5.0184,5.0184,5.0101,5.0101,28400.0
2010-02-24 10:00:00,6.1,6.11,6.08,6.09,79200.0,5.0101,5.0184,4.9937,5.0019,79200.0
2010-02-24 10:05:00,6.09,6.1,6.07,6.07,44400.0,5.0019,5.0101,4.9855,4.9855,44400.0
2010-02-24 10:10:00,6.07,6.08,6.07,6.07,62000.0,4.9855,4.9937,4.9855,4.9855,62000.0
2010-02-24 10:15:00,6.07,6.08,6.06,6.08,64800.0,4.9855,4.9937,4.9773,4.9937,64800.0
2010-02-24 10:20:00,6.08,6.08,6.07,6.08,104400.0,4.9937,4.9937,4.9855,4.9937,104400.0
2010-02-24 10:25:00,6.08,6.09,6.08,6.09,35600.0,4.9937,5.0019,4.9937,5.0019,35600.0
2010-02-24 10:30:00,6.09,6.1,6.08,6.1,50000.0,5.0019,5.0101,4.9937,5.0101,50000.0
2010-02-24 10:35:00,6.09,6.11,6.09,6.11,50000.0,5.0019,5.0184,5.0019,5.0184,50000.0
2010-02-24 10:40:00,6.11,6.12,6.1,6.11,52800.0,5.0184,5.0266,5.0101,5.0184,52800.0
2010-02-24 10:45:00,6.11,6.14,6.11,6.14,105600.0,5.0184,5.043,5.0184,5.043,105600.0
2010-02-24 10:50:00,6.14,6.15,6.13,6.13,58000.0,5.043,5.0512,5.0348,5.0348,58000.0
2010-02-24 10:55:00,6.14,6.14,6.13,6.13,52000.0,5.043,5.043,5.0348,5.0348,52000.0
2010-02-24 11:00:00,6.13,6.14,6.13,6.14,34800.0,5.0348,5.043,5.0348,5.043,34800.0
2010-02-24 11:05:00,6.13,6.14,6.13,6.14,47200.0,5.0348,5.043,5.0348,5.043,47200.0
2010-02-24 11:10:00,6.14,6.14,6.13,6.13,34000.0,5.043,5.043,5.0348,5.0348,34000.0
2010-02-24 11:15:00,6.13,6.13,6.13,6.13,30400.0,5.0348,5.0348,5.0348,5.0348,30400.0
2010-02-24 11:20:00,6.13,6.13,6.12,6.12,24800.0,5.0348,5.0348,5.0266,5.0266,24800.0
2010-02-24 11:25:00,6.12,6.13,6.12,6.13,36400.0,5.0266,5.0348,5.0266,5.0348,36400.0
2010-02-24 11:30:00,6.13,6.13,6.13,6.13,26400.0,5.0348,5.0348,5.0348,5.0348,26400.0
2010-02-24 11:35:00,6.13,6.13,6.13,6.13,23600.0,5.0348,5.0348,5.0348,5.0348,23600.0
2010-02-24 11:40:00,6.13,6.13,6.12,6.12,15600.0,5.0348,5.0348,5.0266,5.0266,15600.0
2010-02-24 11:45:00,6.12,6.12,6.11,6.12,28000.0,5.0266,5.0266,5.0184,5.0266,28000.0
2010-02-24 11:50:00,6.12,6.13,6.12,6.12,25600.0,5.0266,5.0348,5.0266,5.0266,25600.0
2010-02-24 11:55:00,6.12,6.13,6.12,6.13,13600.0,5.0266,5.0348,5.0266,5.0348,13600.0
2010-02-24 12:00:00,6.12,6.13,6.12,6.12,5600.0,5.0266,5.0348,5.0266,5.0266,5600.0
2010-02-24 12:05:00,6.12,6.13,6.12,6.12,22400.0,5.0266,5.0348,5.0266,5.0266,22400.0
2010-02-24 12:10:00,6.13,6.13,6.12,6.13,17200.0,5.0348,5.0348,5.0266,5.0348,17200.0
2010-02-24 12:15:00,6.13,6.14,6.13,6.14,24400.0,5.0348,5.043,5.0348,5.043,24400.0
2010-02-24 12:20:00,6.14,6.14,6.14,6.14,11200.0,5.043,5.043,5.043,5.043,11200.0
2010-02-24 12:25:00,6.14,6.15,6.14,6.14,61200.0,5.043,5.0512,5.043,5.043,61200.0
2010-02-24 12:30:00,6.14,6.14,6.14,6.14,14000.0,5.043,5.043,5.043,5.043,14000.0
2010-02-24 12:35:00,6.14,6.14,6.14,6.14,31200.0,5.043,5.043,5.043,5.043,31200.0
2010-02-24 12:40:00,6.14,6.15,6.14,6.15,54400.0,5.043,5.0512,5.043,5.0512,54400.0
2010-02-24 12:45:00,6.15,6.15,6.15,6.15,40000.0,5.0512,5.0512,5.0512,5.0512,40000.0
2010-02-24 12:50:00,6.15,6.15,6.15,6.15,38400.0,5.0512,5.0512,5.0512,5.0512,38400.0
2010-02-24 12:55:00,6.15,6.15,6.15,6.15,34800.0,5.0512,5.0512,5.0512,5.0512,34800.0
2010-02-24 13:00:00,6.15,6.15,6.14,6.14,40000.0,5.0512,5.0512,5.043,5.043,40000.0
2010-02-24 13:05:00,6.14,6.14,6.14,6.14,19200.0,5.043,5.043,5.043,5.043,19200.0
2010-02-24 13:10:00,6.14,6.14,6.14,6.14,36000.0,5.043,5.043,5.043,5.043,36000.0
2010-02-24 13:15:00,6.14,6.16,6.14,6.15,48400.0,5.043,5.0594,5.043,5.0512,48400.0
2010-02-24 13:20:00,6.15,6.15,6.15,6.15,12400.0,5.0512,5.0512,5.0512,5.0512,12400.0
2010-02-24 13:25:00,6.15,6.15,6.15,6.15,20800.0,5.0512,5.0512,5.0512,5.0512,20800.0
2010-02-24 13:30:00,6.15,6.17,6.15,6.16,80400.0,5.0512,5.0676,5.0512,5.0594,80400.0
2010-02-24 13:35:00,6.16,6.16,6.16,6.16,6400.0,5.0594,5.0594,5.0594,5.0594,6400.0
2010-02-24 13:40:00,6.16,6.16,6.15,6.15,18000.0,5.0594,5.0594,5.0512,5.0512,18000.0
2010-02-24 13:45:00,6.15,6.15,6.15,6.15,22000.0,5.0512,5.0512,5.0512,5.0512,22000.0
2010-02-24 13:50:00,6.15,6.15,6.15,6.15,14400.0,5.0512,5.0512,5.0512,5.0512,14400.0
2010-02-24 13:55:00,6.15,6.15,6.14,6.15,98400.0,5.0512,5.0512,5.043,5.0512,98400.0
2010-02-24 14:00:00,6.15,6.15,6.14,6.14,37600.0,5.0512,5.0512,5.043,5.043,37600.0
2010-02-24 14:05:00,6.14,6.14,6.14,6.14,41200.0,5.043,5.043,5.043,5.043,41200.0
2010-02-24 14:10:00,6.14,6.15,6.14,6.14,33200.0,5.043,5.0512,5.043,5.043,33200.0
2010-02-24 14:15:00,6.15,6.15,6.14,6.14,25200.0,5.0512,5.0512,5.043,5.043,25200.0
2010-02-24 14:20:00,6.14,6.15,6.14,6.14,45200.0,5.043,5.0512,5.043,5.043,45200.0
2010-02-24 14:25:00,6.14,6.14,6.14,6.14,33200.0,5.043,5.043,5.043,5.043,33200.0
2010-02-24 14:30:00,6.14,6.14,6.13,6.13,64000.0,5.043,5.043,5.0348,5.0348,64000.0
2010-02-24 14:35:00,6.13,6.13,6.12,6.13,56800.0,5.0348,5.0348,5.0266,5.0348,56800.0
2010-02-24 14:40:00,6.13,6.14,6.13,6.14,36000.0,5.0348,5.043,5.0348,5.043,36000.0
2010-02-24 14:45:00,6.13,6.14,6.13,6.14,36000.0,5.0348,5.043,5.0348,5.043,36000.0
2010-02-24 14:50:00,6.14,6.14,6.14,6.14,29200.0,5.043,5.043,5.043,5.043,29200.0
2010-02-24 14:55:00,6.14,6.14,6.13,6.13,12800.0,5.043,5.043,5.0348,5.0348,12800.0
2010-02-24 15:00:00,6.13,6.14,6.13,6.14,55200.0,5.0348,5.043,5.0348,5.043,55200.0
2010-02-24 15:05:00,6.14,6.14,6.14,6.14,21600.0,5.043,5.043,5.043,5.043,21600.0
2010-02-24 15:10:00,6.14,6.15,6.14,6.14,37600.0,5.043,5.0512,5.043,5.043,37600.0
2010-02-24 15:15:00,6.14,6.15,6.14,6.14,50000.0,5.043,5.0512,5.043,5.043,50000.0
2010-02-24 15:20:00,6.14,6.15,6.14,6.15,69600.0,5.043,5.0512,5.043,5.0512,69600.0
2010-02-24 15:25:00,6.15,6.15,6.15,6.15,52000.0,5.0512,5.0512,5.0512,5.0512,52000.0
2010-02-24 15:30:00,6.15,6.15,6.15,6.15,90400.0,5.0512,5.0512,5.0512,5.0512,90400.0
2010-02-24 15:35:00,6.15,6.15,6.15,6.15,102000.0,5.0512,5.0512,5.0512,5.0512,102000.0
2010-02-24 15:40:00,6.15,6.15,6.15,6.15,61600.0,5.0512,5.0512,5.0512,5.0512,61600.0
2010-02-24 15:45:00,6.15,6.16,6.15,6.15,137200.0,5.0512,5.0594,5.0512,5.0512,137200.0
2010-02-24 15:50:00,6.15,6.17,6.15,6.17,359600.0,5.0512,5.0676,5.0512,5.0676,359600.0
2010-02-24 15:55:00,6.17,6.17,6.15,6.16,566800.0,5.0676,5.0676,5.0512,5.0594,566800.0
2010-02-25 09:30:00,6.09,6.1,6.08,6.1,94400.0,5.0019,5.0101,4.9937,5.0101,94400.0
2010-02-25 09:35:00,6.1,6.1,6.09,6.1,22000.0,5.0101,5.0101,5.0019,5.0101,22000.0
2010-02-25 09:40:00,6.09,6.09,6.08,6.08,28000.0,5.0019,5.0019,4.9937,4.9937,28000.0
2010-02-25 09:45:00,6.08,6.09,6.07,6.09,112400.0,4.9937,5.0019,4.9855,5.0019,112400.0
2010-02-25 09:50:00,6.09,6.1,6.09,6.1,83200.0,5.0019,5.0101,5.0019,5.0101,83200.0
2010-02-25 09:55:00,6.1,6.12,6.1,6.12,124800.0,5.0101,5.0266,5.0101,5.0266,124800.0
2010-02-25 10:00:00,6.12,6.12,6.11,6.12,101600.0,5.0266,5.0266,5.0184,5.0266,101600.0
2010-02-25 10:05:00,6.12,6.13,6.11,6.12,56800.0,5.0266,5.0348,5.0184,5.0266,56800.0
2010-02-25 10:10:00,6.12,6.12,6.11,6.11,25200.0,5.0266,5.0266,5.0184,5.0184,25200.0
2010-02-25 10:15:00,6.11,6.12,6.11,6.12,22800.0,5.0184,5.0266,5.0184,5.0266,22800.0
2010-02-25 10:20:00,6.12,6.13,6.12,6.13,42800.0,5.0266,5.0348,5.0266,5.0348,42800.0
2010-02-25 10:25:00,6.13,6.14,6.13,6.14,44000.0,5.0348,5.043,5.0348,5.043,44000.0
2010-02-25 10:30:00,6.14,6.15,6.13,6.14,60800.0,5.043,5.0512,5.0348,5.043,60800.0
2010-02-25 10:35:00,6.14,6.14,6.13,6.14,44800.0,5.043,5.043,5.0348,5.043,44800.0
2010-02-25 10:40:00,6.14,6.14,6.13,6.13,45600.0,5.043,5.043,5.0348,5.0348,45600.0
2010-02-25 10:45:00,6.14,6.14,6.13,6.13,70400.0,5.043,5.043,5.0348,5.0348,70400.0
2010-02-25 10:50:00,6.13,6.14,6.13,6.14,14400.0,5.0348,5.043,5.0348,5.043,14400.0
2010-02-25 10:55:00,6.14,6.14,6.14,6.14,53200.0,5.043,5.043,5.043,5.043,53200.0
2010-02-25 11:00:00,6.14,6.14,6.13,6.14,56000.0,5.043,5.043,5.0348,5.043,56000.0
2010-02-25 11:05:00,6.13,6.14,6.13,6.14,55600.0,5.0348,5.043,5.0348,5.043,55600.0
2010-02-25 11:10:00,6.14,6.14,6.14,6.14,20000.0,5.043,5.043,5.043,5.043,20000.0
2010-02-25 11:15:00,6.14,6.14,6.13,6.14,40000.0,5.043,5.043,5.0348,5.043,40000.0
2010-02-25 11:20:00,6.14,6.14,6.13,6.14,57200.0,5.043,5.043,5.0348,5.043,57200.0
2010-02-25 11:25:00,6.14,6.14,6.13,6.14,32400.0,5.043,5.043,5.0348,5.043,32400.0
2010-02-25 11:30:00,6.14,6.14,6.13,6.14,60400.0,5.043,5.043,5.0348,5.043,60400.0
2010-02-25 11:35:00,6.14,6.14,6.13,6.14,35200.0,5.043,5.043,5.0348,5.043,35200.0
2010-02-25 11:40:00,6.14,6.14,6.14,6.14,19200.0,5.043,5.043,5.043,5.043,19200.0
2010-02-25 11:45:00,6.14,6.14,6.14,6.14,25600.0,5.043,5.043,5.043,5.043,25600.0
2010-02-25 11:50:00,6.14,6.14,6.14,6.14,15200.0,5.043,5.043,5.043,5.043,15200.0
2010-02-25 11:55:00,6.14,6.14,6.14,6.14,37600.0,5.043,5.043,5.043,5.043,37600.0
2010-02-25 12:00:00,6.14,6.15,6.14,6.15,105600.0,5.043,5.0512,5.043,5.0512,105600.0
2010-02-25 12:05:00,6.15,6.15,6.15,6.15,51200.0,5.0512,5.0512,5.0512,5.0512,51200.0
2010-02-25 12:10:00,6.15,6.15,6.15,6.15,26000.0,5.0512,5.0512,5.0512,5.0512,26000.0
2010-02-25 12:15:00,6.15,6.15,6.15,6.15,9200.0,5.0512,5.0512,5.0512,5.0512,9200.0
2010-02-25 12:20:00,6.15,6.15,6.15,6.15,10000.0,5.0512,5.0512,5.0512,5.0512,10000.0
2010-02-25 12:25:00,6.15,6.15,6.15,6.15,28000.0,5.0512,5.0512,5.0512,5.0512,28000.0
2010-02-25 12:30:00,6.15,6.15,6.15,6.15,25200.0,5.0512,5.0512,5.0512,5.0512,25200.0
2010-02-25 12:35:00,6.15,6.16,6.15,6.16,60000.0,5.0512,5.0594,5.0512,5.0594,60000.0
2010-02-25 12:40:00,6.16,6.17,6.16,6.16,43200.0,5.0594,5.0676,5.0594,5.0594,43200.0
2010-02-25 12:45:00,6.16,6.16,6.16,6.16,37200.0,5.0594,5.0594,5.0594,5.0594,37200.0
2010-02-25 12:50:00,6.16,6.17,6.16,6.17,48800.0,5.0594,5.0676,5.0594,5.0676,48800.0
2010-02-25 12:55:00,6.17,6.17,6.16,6.16,44400.0,5.0676,5.0676,5.0594,5.0594,44400.0
2010-02-25 13:00:00,6.16,6.16,6.16,6.16,44800.0,5.0594,5.0594,5.0594,5.0594,44800.0
2010-02-25 13:05:00,6.16,6.16,6.16,6.16,12400.0,5.0594,5.0594,5.0594,5.0594,12400.0
2010-02-25 13:10:00,6.16,6.16,6.16,6.16,8800.0,5.0594,5.0594,5.0594,5.0594,8800.0
2010-02-25 13:15:00,6.16,6.16,6.15,6.16,29600.0,5.0594,5.0594,5.0512,5.0594,29600.0
2010-02-25 13:20:00,6.16,6.16,6.15,6.16,21200.0,5.0594,5.0594,5.0512,5.0594,21200.0
2010-02-25 13:25:00,6.16,6.16,6.16,6.16,7200.0,5.0594,5.0594,5.0594,5.0594,7200.0
2010-02-25 13:30:00,6.16,6.16,6.16,6.16,31200.0,5.0594,5.0594,5.0594,5.0594,31200.0
2010-02-25 13:35:00,6.16,6.17,6.16,6.16,55600.0,5.0594,5.0676,5.0594,5.0594,55600.0
2010-02-25 13:40:00,6.16,6.17,6.16,6.16,15200.0,5.0594,5.0676,5.0594,5.0594,15200.0
2010-02-25 13:45:00,6.16,6.19,6.16,6.19,133200.0,5.0594,5.0841,5.0594,5.0841,133200.0
2010-02-25 13:50:00,6.18,6.21,6.18,6.2,82400.0,5.0759,5.1005,5.0759,5.0923,82400.0
2010-02-25 13:55:00,6.2,6.22,6.2,6.22,116800.0,5.0923,5.1087,5.0923,5.1087,116800.0
2010-02-25 14:00:00,6.22,6.23,6.22,6.22,108800.0,5.1087,5.1169,5.1087,5.1087,108800.0
2010-02-25 14:05:00,6.22,6.23,6.21,6.21,92000.0,5.1087,5.1169,5.1005,5.1005,92000.0
2010-02-25 14:10:00,6.21,6.22,6.21,6.22,26400.0,5.1005,5.1087,5.1005,5.1087,26400.0
2010-02-25 14:15:00,6.22,6.22,6.21,6.21,22800.0,5.1087,5.1087,5.1005,5.1005,22800.0
2010-02-25 14:20:00,6.21,6.22,6.21,6.22,59200.0,5.1005,5.1087,5.1005,5.1087,59200.0
2010-02-25 14:25:00,6.22,6.23,6.21,6.21,59600.0,5.1087,5.1169,5.1005,5.1005,59600.0
2010-02-25 14:30:00,6.21,6.23,6.21,6.23,81600.0,5.1005,5.1169,5.1005,5.1169,81600.0
2010-02-25 14:35:00,6.23,6.23,6.22,6.22,34800.0,5.1169,5.1169,5.1087,5.1087,34800.0
2010-02-25 14:40:00,6.22,6.23,6.22,6.22,32000.0,5.1087,5.1169,5.1087,5.1087,32000.0
2010-02-25 14:45:00,6.22,6.23,6.21,6.21,78000.0,5.1087,5.1169,5.1005,5.1005,78000.0
2010-02-25 14:50:00,6.21,6.21,6.21,6.21,44000.0,5.1005,5.1005,5.1005,5.1005,44000.0
2010-02-25 14:55:00,6.21,6.21,6.21,6.21,32800.0,5.1005,5.1005,5.1005,5.1005,32800.0
2010-02-25 15:00:00,6.21,6.21,6.2,6.2,64800.0,5.1005,5.1005,5.0923,5.0923,64800.0
2010-02-25 15:05:00,6.2,6.22,6.2,6.21,175200.0,5.0923,5.1087,5.0923,5.1005,175200.0
2010-02-25 15:10:00,6.21,6.21,6.21,6.21,92000.0,5.1005,5.1005,5.1005,5.1005,92000.0
2010-02-25 15:15:00,6.21,6.21,6.19,6.2,62400.0,5.1005,5.1005,5.0841,5.0923,62400.0
2010-02-25 15:20:00,6.2,6.21,6.19,6.2,117200.0,5.0923,5.1005,5.0841,5.0923,117200.0
2010-02-25 15:25:00,6.2,6.21,6.2,6.21,110400.0,5.0923,5.1005,5.0923,5.1005,110400.0
2010-02-25 15:30:00,6.21,6.21,6.2,6.21,148400.0,5.1005,5.1005,5.0923,5.1005,148400.0
2010-02-25 15:35:00,6.21,6.22,6.21,6.21,111200.0,5.1005,5.1087,5.1005,5.1005,111200.0
2010-02-25 15:40:00,6.21,6.22,6.21,6.21,181200.0,5.1005,5.1087,5.1005,5.1005,181200.0
2010-02-25 15:45:00,6.21,6.22,6.21,6.22,153600.0,5.1005,5.1087,5.1005,5.1087,153600.0
2010-02-25 15:50:00,6.21,6.21,6.21,6.21,168000.0,5.1005,5.1005,5.1005,5.1005,168000.0
2010-02-25 15:55:00,6.21,6.22,6.21,6.21,309600.0,5.1005,5.1087,5.1005,5.1005,309600.0
2010-02-26 09:30:00,6.22,6.22,6.2,6.2,78400.0,5.1087,5.1087,5.0923,5.0923,78400.0
2010-02-26 09:35:00,6.21,6.22,6.2,6.22,68400.0,5.1005,5.1087,5.0923,5.1087,68400.0
2010-02-26 09:40:00,6.22,6.23,6.2,6.23,98000.0,5.1087,5.1169,5.0923,5.1169,98000.0
2010-02-26 09:45:00,6.23,6.24,6.22,6.23,105600.0,5.1169,5.1251,5.1087,5.1169,105600.0
2010-02-26 09:50:00,6.23,6.23,6.21,6.21,94400.0,5.1169,5.1169,5.1005,5.1005,94400.0
2010-02-26 09:55:00,6.21,6.21,6.2,6.2,60400.0,5.1005,5.1005,5.0923,5.0923,60400.0
2010-02-26 10:00:00,6.19,6.2,6.18,6.18,82000.0,5.0841,5.0923,5.0759,5.0759,82000.0
2010-02-26 10:05:00,6.18,6.19,6.17,6.19,40400.0,5.0759,5.0841,5.0676,5.0841,40400.0
2010-02-26 10:10:00,6.19,6.21,6.19,6.2,67600.0,5.0841,5.1005,5.0841,5.0923,67600.0
2010-02-26 10:15:00,6.2,6.21,6.2,6.21,50000.0,5.0923,5.1005,5.0923,5.1005,50000.0
2010-02-26 10:20:00,6.21,6.22,6.21,6.22,42000.0,5.1005,5.1087,5.1005,5.1087,42000.0
2010-02-26 10:25:00,6.22,6.22,6.21,6.22,70000.0,5.1087,5.1087,5.1005,5.1087,70000.0
2010-02-26 10:30:00,6.22,6.23,6.21,6.22,47600.0,5.1087,5.1169,5.1005,5.1087,47600.0
2010-02-26 10:35:00,6.22,6.24,6.22,6.24,118800.0,5.1087,5.1251,5.1087,5.1251,118800.0
2010-02-26 10:40:00,6.24,6.24,6.23,6.24,45200.0,5.1251,5.1251,5.1169,5.1251,45200.0
2010-02-26 10:45:00,6.24,6.24,6.23,6.23,42000.0,5.1251,5.1251,5.1169,5.1169,42000.0
2010-02-26 10:50:00,6.24,6.24,6.23,6.23,49600.0,5.1251,5.1251,5.1169,5.1169,49600.0
2010-02-26 10:55:00,6.23,6.23,6.22,6.22,71200.0,5.1169,5.1169,5.1087,5.1087,71200.0
2010-02-26 11:00:00,6.22,6.24,6.22,6.23,113200.0,5.1087,5.1251,5.1087,5.1169,113200.0
2010-02-26 11:05:00,6.23,6.23,6.22,6.23,32800.0,5.1169,5.1169,5.1087,5.1169,32800.0
2010-02-26 11:10:00,6.23,6.24,6.23,6.23,27600.0,5.1169,5.1251,5.1169,5.1169,27600.0
2010-02-26 11:15:00,6.23,6.23,6.22,6.22,50400.0,5.1169,5.1169,5.1087,5.1087,50400.0
2010-02-26 11:20:00,6.22,6.22,6.22,6.22,42800.0,5.1087,5.1087,5.1087,5.1087,42800.0
2010-02-26 11:25:00,6.22,6.23,6.22,6.22,97600.0,5.1087,5.1169,5.1087,5.1087,97600.0
2010-02-26 11:30:00,6.22,6.23,6.22,6.23,67600.0,5.1087,5.1169,5.1087,5.1169,67600.0
2010-02-26 11:35:00,6.23,6.24,6.22,6.24,32000.0,5.1169,5.1251,5.1087,5.1251,32000.0
2010-02-26 11:40:00,6.24,6.24,6.23,6.23,58000.0,5.1251,5.1251,5.1169,5.1169,58000.0
2010-02-26 11:45:00,6.23,6.24,6.23,6.23,103600.0,5.1169,5.1251,5.1169,5.1169,103600.0
2010-02-26 11:50:00,6.23,6.23,6.23,6.23,9600.0,5.1169,5.1169,5.1169,5.1169,9600.0
2010-02-26 11:55:00,6.23,6.24,6.23,6.24,29200.0,5.1169,5.1251,5.1169,5.1251,29200.0
2010-02-26 12:00:00,6.24,6.24,6.23,6.23,32400.0,5.1251,5.1251,5.1169,5.1169,32400.0
2010-02-26 12:05:00,6.23,6.23,6.22,6.22,40400.0,5.1169,5.1169,5.1087,5.1087,40400.0
2010-02-26 12:10:00,6.22,6.23,6.22,6.23,30000.0,5.1087,5.1169,5.1087,5.1169,30000.0
2010-02-26 12:15:00,6.23,6.24,6.23,6.24,101600.0,5.1169,5.1251,5.1169,5.1251,101600.0
2010-02-26 12:20:00,6.24,6.24,6.23,6.23,18800.0,5.1251,5.1251,5.1169,5.1169,18800.0
2010-02-26 12:25:00,6.23,6.23,6.22,6.23,70800.0,5.1169,5.1169,5.1087,5.1169,70800.0
2010-02-26 12:30:00,6.23,6.24,6.22,6.23,49200.0,5.1169,5.1251,5.1087,5.1169,49200.0
2010-02-26 12:35:00,6.23,6.24,6.23,6.24,82400.0,5.1169,5.1251,5.1169,5.1251,82400.0
2010-02-26 12:40:00,6.24,6.25,6.24,6.24,78800.0,5.1251,5.1333,5.1251,5.1251,78800.0
2010-02-26 12:45:00,6.24,6.25,6.23,6.23,76800.0,5.1251,5.1333,5.1169,5.1169,76800.0
2010-02-26 12:50:00,6.23,6.24,6.23,6.23,59200.0,5.1169,5.1251,5.1169,5.1169,59200.0
2010-02-26 12:55:00,6.23,6.23,6.23,6.23,26400.0,5.1169,5.1169,5.1169,5.1169,26400.0
2010-02-26 13:00:00,6.23,6.24,6.23,6.24,48800.0,5.1169,5.1251,5.1169,5.1251,48800.0
2010-02-26 13:05:00,6.24,6.24,6.23,6.23,14000.0,5.1251,5.1251,5.1169,5.1169,14000.0
2010-02-26 13:10:00,6.23,6.23,6.23,6.23,26400.0,5.1169,5.1169,5.1169,5.1169,26400.0
2010-02-26 13:15:00,6.23,6.23,6.23,6.23,9200.0,5.1169,5.1169,5.1169,5.1169,9200.0
2010-02-26 13:20:00,6.23,6.23,6.23,6.23,22800.0,5.1169,5.1169,5.1169,5.1169,22800.0
2010-02-26 13:25:00,6.23,6.24,6.23,6.23,22400.0,5.1169,5.1251,5.1169,5.1169,22400.0
2010-02-26 13:30:00,6.23,6.25,6.23,6.25,24400.0,5.1169,5.1333,5.1169,5.1333,24400.0
2010-02-26 13:35:00,6.24,6.24,6.24,6.24,34400.0,5.1251,5.1251,5.1251,5.1251,34400.0
2010-02-26 13:40:00,6.24,6.24,6.24,6.24,13200.0,5.1251,5.1251,5.1251,5.1251,13200.0
2010-02-26 13:45:00,6.24,6.24,6.24,6.24,60400.0,5.1251,5.1251,5.1251,5.1251,60400.0
2010-02-26 13:50:00,6.24,6.25,6.24,6.24,136400.0,5.1251,5.1333,5.1251,5.1251,136400.0
2010-02-26 13:55:00,6.24,6.25,6.24,6.24,52400.0,5.1251,5.1333,5.1251,5.1251,52400.0
2010-02-26 14:00:00,6.24,6.25,6.24,6.25,8400.0,5.1251,5.1333,5.1251,5.1333,8400.0
2010-02-26 14:05:00,6.25,6.25,6.24,6.25,41600.0,5.1333,5.1333,5.1251,5.1333,41600.0
2010-02-26 14:10:00,6.25,6.25,6.25,6.25,35600.0,5.1333,5.1333,5.1333,5.1333,35600.0
2010-02-26 14:15:00,6.25,6.26,6.25,6.26,135200.0,5.1333,5.1416,5.1333,5.1416,135200.0
2010-02-26 14:20:00,6.26,6.26,6.25,6.26,14800.0,5.1416,5.1416,5.1333,5.1416,14800.0
2010-02-26 14:25:00,6.26,6.26,6.26,6.26,35200.0,5.1416,5.1416,5.1416,5.1416,35200.0
2010-02-26 14:30:00,6.26,6.26,6.25,6.25,329600.0,5.1416,5.1416,5.1333,5.1333,329600.0
2010-02-26 14:35:00,6.25,6.25,6.24,6.24,39200.0,5.1333,5.1333,5.1251,5.1251,39200.0
2010-02-26 14:40:00,6.24,6.24,6.23,6.23,45600.0,5.1251,5.1251,5.1169,5.1169,45600.0
2010-02-26 14:45:00,6.23,6.24,6.23,6.24,43200.0,5.1169,5.1251,5.1169,5.1251,43200.0
2010-02-26 14:50:00,6.24,6.24,6.23,6.23,51600.0,5.1251,5.1251,5.1169,5.1169,51600.0
2010-02-26 14:55:00,6.23,6.23,6.23,6.23,54800.0,5.1169,5.1169,5.1169,5.1169,54800.0
2010-02-26 15:00:00,6.23,6.23,6.23,6.23,137200.0,5.1169,5.1169,5.1169,5.1169,137200.0
2010-02-26 15:05:00,6.23,6.23,6.22,6.22,68800.0,5.1169,5.1169,5.1087,5.1087,68800.0
2010-02-26 15:10:00,6.22,6.22,6.22,6.22,136800.0,5.1087,5.1087,5.1087,5.1087,136800.0
2010-02-26 15:15:00,6.22,6.22,6.22,6.22,74800.0,5.1087,5.1087,5.1087,5.1087,74800.0
2010-02-26 15:20:00,6.22,6.22,6.22,6.22,58400.0,5.1087,5.1087,5.1087,5.1087,58400.0
2010-02-26 15:25:00,6.22,6.22,6.22,6.22,60800.0,5.1087,5.1087,5.1087,5.1087,60800.0
2010-02-26 15:30:00,6.22,6.22,6.21,6.22,154400.0,5.1087,5.1087,5.1005,5.1087,154400.0
2010-02-26 15:35:00,6.22,6.22,6.21,6.21,102400.0,5.1087,5.1087,5.1005,5.1005,102400.0
2010-02-26 15:40:00,6.21,6.21,6.21,6.21,92000.0,5.1005,5.1005,5.1005,5.1005,92000.0
2010-02-26 15:45:00,6.21,6.21,6.2,6.2,253600.0,5.1005,5.1005,5.0923,5.0923,253600.0
2010-02-26 15:50:00,6.2,6.21,6.2,6.21,266800.0,5.0923,5.1005,5.0923,5.1005,266800.0
2010-02-26 15:55:00,6.21,6.21,6.2,6.2,599200.0,5.1005,5.1005,5.0923,5.0923,599200.0
2010-03-01 09:30:00,6.21,6.24,6.21,6.24,66800.0,5.1005,5.1251,5.1005,5.1251,66800.0
2010-03-01 09:35:00,6.24,6.24,6.22,6.23,53600.0,5.1251,5.1251,5.1087,5.1169,53600.0
2010-03-01 09:40:00,6.23,6.23,6.22,6.22,55200.0,5.1169,5.1169,5.1087,5.1087,55200.0
2010-03-01 09:45:00,6.22,6.23,6.22,6.22,55200.0,5.1087,5.1169,5.1087,5.1087,55200.0
2010-03-01 09:50:00,6.22,6.22,6.2,6.2,42400.0,5.1087,5.1087,5.0923,5.0923,42400.0
2010-03-01 09:55:00,6.2,6.21,6.19,6.19,88000.0,5.0923,5.1005,5.0841,5.0841,88000.0
2010-03-01 10:00:00,6.19,6.21,6.18,6.2,137600.0,5.0841,5.1005,5.0759,5.0923,137600.0
2010-03-01 10:05:00,6.2,6.22,6.2,6.22,76800.0,5.0923,5.1087,5.0923,5.1087,76800.0
2010-03-01 10:10:00,6.22,6.23,6.21,6.22,77600.0,5.1087,5.1169,5.1005,5.1087,77600.0
2010-03-01 10:15:00,6.22,6.23,6.22,6.23,43600.0,5.1087,5.1169,5.1087,5.1169,43600.0
2010-03-01 10:20:00,6.23,6.23,6.22,6.22,58000.0,5.1169,5.1169,5.1087,5.1087,58000.0
2010-03-01 10:25:00,6.22,6.22,6.21,6.22,40800.0,5.1087,5.1087,5.1005,5.1087,40800.0
2010-03-01 10:30:00,6.22,6.23,6.22,6.22,68800.0,5.1087,5.1169,5.1087,5.1087,68800.0
2010-03-01 10:35:00,6.22,6.23,6.22,6.23,22000.0,5.1087,5.1169,5.1087,5.1169,22000.0
2010-03-01 10:40:00,6.23,6.23,6.22,6.22,28800.0,5.1169,5.1169,5.1087,5.1087,28800.0
2010-03-01 10:45:00,6.22,6.23,6.22,6.23,37200.0,5.1087,5.1169,5.1087,5.1169,37200.0
2010-03-01 10:50:00,6.23,6.23,6.22,6.23,61200.0,5.1169,5.1169,5.1087,5.1169,61200.0
2010-03-01 10:55:00,6.23,6.23,6.22,6.22,55200.0,5.1169,5.1169,5.1087,5.1087,55200.0
2010-03-01 11:00:00,6.23,6.23,6.22,6.23,55600.0,5.1169,5.1169,5.1087,5.1169,55600.0
2010-03-01 11:05:00,6.23,6.24,6.22,6.24,69200.0,5.1169,5.1251,5.1087,5.1251,69200.0
2010-03-01 11:10:00,6.23,6.24,6.23,6.23,44800.0,5.1169,5.1251,5.1169,5.1169,44800.0
2010-03-01 11:15:00,6.23,6.23,6.23,6.23,59600.0,5.1169,5.1169,5.1169,5.1169,59600.0
2010-03-01 11:20:00,6.23,6.23,6.22,6.23,31600.0,5.1169,5.1169,5.1087,5.1169,31600.0
2010-03-01 11:25:00,6.22,6.23,6.22,6.23,34800.0,5.1087,5.1169,5.1087,5.1169,34800.0
2010-03-01 11:30:00,6.23,6.23,6.23,6.23,16800.0,5.1169,5.1169,5.1169,5.1169,16800.0
2010-03-01 11:35:00,6.23,6.23,6.23,6.23,42800.0,5.1169,5.1169,5.1169,5.1169,42800.0
2010-03-01 11:40:00,6.23,6.23,6.23,6.23,14400.0,5.1169,5.1169,5.1169,5.1169,14400.0
2010-03-01 11:45:00,6.23,6.24,6.23,6.23,56400.0,5.1169,5.1251,5.1169,5.1169,56400.0
2010-03-01 11:50:00,6.23,6.24,6.23,6.24,20000.0,5.1169,5.1251,5.1169,5.1251,20000.0
2010-03-01 11:55:00,6.24,6.25,6.24,6.25,38000.0,5.1251,5.1333,5.1251,5.1333,38000.0
2010-03-01 12:00:00,6.25,6.26,6.25,6.25,55600.0,5.1333,5.1416,5.1333,5.1333,55600.0
2010-03-01 12:05:00,6.25,6.27,6.25,6.26,63200.0,5.1333,5.1498,5.1333,5.1416,63200.0
2010-03-01 12:10:00,6.26,6.26,6.26,6.26,22400.0,5.1416,5.1416,5.1416,5.1416,22400.0
2010-03-01 12:15:00,6.26,6.26,6.25,6.26,41600.0,5.1416,5.1416,5.1333,5.1416,41600.0
2010-03-01 12:20:00,6.25,6.26,6.25,6.25,8400.0,5.1333,5.1416,5.1333,5.1333,8400.0
2010-03-01 12:25:00,6.25,6.26,6.25,6.26,19600.0,5.1333,5.1416,5.1333,5.1416,19600.0
2010-03-01 12:30:00,6.26,6.26,6.25,6.26,21600.0,5.1416,5.1416,5.1333,5.1416,21600.0
2010-03-01 12:35:00,6.26,6.26,6.26,6.26,8800.0,5.1416,5.1416,5.1416,5.1416,8800.0
2010-03-01 12:40:00,6.26,6.26,6.26,6.26,12800.0,5.1416,5.1416,5.1416,5.1416,12800.0
2010-03-01 12:45:00,6.26,6.26,6.26,6.26,58000.0,5.1416,5.1416,5.1416,5.1416,58000.0
2010-03-01 12:50:00,6.26,6.26,6.25,6.25,34000.0,5.1416,5.1416,5.1333,5.1333,34000.0
2010-03-01 12:55:00,6.25,6.25,6.25,6.25,34800.0,5.1333,5.1333,5.1333,5.1333,34800.0
2010-03-01 13:00:00,6.25,6.25,6.24,6.24,29200.0,5.1333,5.1333,5.1251,5.1251,29200.0
2010-03-01 13:05:00,6.24,6.25,6.24,6.24,13200.0,5.1251,5.1333,5.1251,5.1251,13200.0
2010-03-01 13:10:00,6.24,6.25,6.24,6.25,44000.0,5.1251,5.1333,5.1251,5.1333,44000.0
2010-03-01 13:15:00,6.25,6.25,6.24,6.24,33200.0,5.1333,5.1333,5.1251,5.1251,33200.0
2010-03-01 13:20:00,6.24,6.24,6.24,6.24,47200.0,5.1251,5.1251,5.1251,5.1251,47200.0
2010-03-01 13:25:00,6.24,6.24,6.24,6.24,24000.0,5.1251,5.1251,5.1251,5.1251,24000.0
2010-03-01 13:30:00,6.24,6.24,6.24,6.24,21200.0,5.1251,5.1251,5.1251,5.1251,21200.0
2010-03-01 13:35:00,6.24,6.25,6.24,6.25,62800.0,5.1251,5.1333,5.1251,5.1333,62800.0
2010-03-01 13:40:00,6.24,6.25,6.24,6.25,20800.0,5.1251,5.1333,5.1251,5.1333,20800.0
2010-03-01 13:45:00,6.25,6.25,6.25,6.25,86800.0,5.1333,5.1333,5.1333,5.1333,86800.0
2010-03-01 13:50:00,6.25,6.25,6.25,6.25,51200.0,5.1333,5.1333,5.1333,5.1333,51200.0
2010-03-01 13:55:00,6.25,6.25,6.25,6.25,26400.0,5.1333,5.1333,5.1333,5.1333,26400.0
2010-03-01 14:00:00,6.25,6.25,6.24,6.24,104400.0,5.1333,5.1333,5.1251,5.1251,104400.0
2010-03-01 14:05:00,6.24,6.25,6.24,6.25,64000.0,5.1251,5.1333,5.1251,5.1333,64000.0
2010-03-01 14:10:00,6.25,6.25,6.25,6.25,31600.0,5.1333,5.1333,5.1333,5.1333,31600.0
2010-03-01 14:15:00,6.25,6.25,6.25,6.25,89600.0,5.1333,5.1333,5.1333,5.1333,89600.0
2010-03-01 14:20:00,6.25,6.25,6.25,6.25,48000.0,5.1333,5.1333,5.1333,5.1333,48000.0
2010-03-01 14:25:00,6.25,6.26,6.25,6.26,62800.0,5.1333,5.1416,5.1333,5.1416,62800.0
2010-03-01 14:30:00,6.26,6.26,6.26,6.26,41600.0,5.1416,5.1416,5.1416,5.1416,41600.0
2010-03-01 14:35:00,6.26,6.26,6.25,6.25,44000.0,5.1416,5.1416,5.1333,5.1333,44000.0
2010-03-01 14:40:00,6.25,6.26,6.25,6.25,29200.0,5.1333,5.1416,5.1333,5.1333,29200.0
2010-03-01 14:45:00,6.26,6.26,6.25,6.25,30000.0,5.1416,5.1416,5.1333,5.1333,30000.0
2010-03-01 14:50:00,6.26,6.26,6.25,6.25,61600.0,5.1416,5.1416,5.1333,5.1333,61600.0
2010-03-01 14:55:00,6.25,6.26,6.25,6.25,53200.0,5.1333,5.1416,5.1333,5.1333,53200.0
2010-03-01 15:00:00,6.25,6.25,6.25,6.25,107600.0,5.1333,5.1333,5.1333,5.1333,107600.0
2010-03-01 15:05:00,6.25,6.25,6.24,6.25,118800.0,5.1333,5.1333,5.1251,5.1333,118800.0
2010-03-01 15:10:00,6.25,6.26,6.25,6.26,36000.0,5.1333,5.1416,5.1333,5.1416,36000.0
2010-03-01 15:15:00,6.26,6.26,6.25,6.26,74800.0,5.1416,5.1416,5.1333,5.1416,74800.0
2010-03-01 15:20:00,6.26,6.26,6.25,6.26,86800.0,5.1416,5.1416,5.1333,5.1416,86800.0
2010-03-01 15:25:00,6.25,6.26,6.25,6.26,53200.0,5.1333,5.1416,5.1333,5.1416,53200.0
2010-03-01 15:30:00,6.26,6.26,6.25,6.26,128800.0,5.1416,5.1416,5.1333,5.1416,128800.0
2010-03-01 15:35:00,6.25,6.26,6.25,6.25,116400.0,5.1333,5.1416,5.1333,5.1333,116400.0
2010-03-01 15:40:00,6.25,6.26,6.25,6.26,148800.0,5.1333,5.1416,5.1333,5.1416,148800.0
2010-03-01 15:45:00,6.26,6.26,6.26,6.26,167200.0,5.1416,5.1416,5.1416,5.1416,167200.0
2010-03-01 15:50:00,6.27,6.27,6.26,6.27,343600.0,5.1498,5.1498,5.1416,5.1498,343600.0
2010-03-01 15:55:00,6.27,6.27,6.27,6.27,458400.0,5.1498,5.1498,5.1498,5.1498,458400.0
2010-03-02 09:30:00,6.29,6.3,6.29,6.3,59200.0,5.1662,5.1744,5.1662,5.1744,59200.0
2010-03-02 09:35:00,6.3,6.3,6.27,6.27,56400.0,5.1744,5.1744,5.1498,5.1498,56400.0
2010-03-02 09:40:00,6.27,6.27,6.26,6.26,27600.0,5.1498,5.1498,5.1416,5.1416,27600.0
2010-03-02 09:45:00,6.26,6.26,6.25,6.25,52800.0,5.1416,5.1416,5.1333,5.1333,52800.0
2010-03-02 09:50:00,6.25,6.26,6.25,6.26,40400.0,5.1333,5.1416,5.1333,5.1416,40400.0
2010-03-02 09:55:00,6.26,6.27,6.25,6.26,66000.0,5.1416,5.1498,5.1333,5.1416,66000.0
2010-03-02 10:00:00,6.25,6.27,6.25,6.26,68400.0,5.1333,5.1498,5.1333,5.1416,68400.0
2010-03-02 10:05:00,6.26,6.27,6.26,6.26,52400.0,5.1416,5.1498,5.1416,5.1416,52400.0
2010-03-02 10:10:00,6.26,6.27,6.26,6.26,83600.0,5.1416,5.1498,5.1416,5.1416,83600.0
2010-03-02 10:15:00,6.26,6.27,6.26,6.26,53200.0,5.1416,5.1498,5.1416,5.1416,53200.0
2010-03-02 10:20:00,6.26,6.27,6.26,6.26,39600.0,5.1416,5.1498,5.1416,5.1416,39600.0
2010-03-02 10:25:00,6.27,6.27,6.25,6.25,31200.0,5.1498,5.1498,5.1333,5.1333,31200.0
2010-03-02 10:30:00,6.25,6.26,6.25,6.26,79200.0,5.1333,5.1416,5.1333,5.1416,79200.0
2010-03-02 10:35:00,6.26,6.26,6.26,6.26,204000.0,5.1416,5.1416,5.1416,5.1416,204000.0
2010-03-02 10:40:00,6.26,6.27,6.26,6.27,80000.0,5.1416,5.1498,5.1416,5.1498,80000.0
2010-03-02 10:45:00,6.27,6.27,6.25,6.25,51200.0,5.1498,5.1498,5.1333,5.1333,51200.0
2010-03-02 10:50:00,6.26,6.26,6.25,6.25,36800.0,5.1416,5.1416,5.1333,5.1333,36800.0
2010-03-02 10:55:00,6.25,6.26,6.25,6.25,67200.0,5.1333,5.1416,5.1333,5.1333,67200.0
2010-03-02 11:00:00,6.25,6.26,6.25,6.26,46800.0,5.1333,5.1416,5.1333,5.1416,46800.0
2010-03-02 11:05:00,6.26,6.26,6.25,6.26,51600.0,5.1416,5.1416,5.1333,5.1416,51600.0
2010-03-02 11:10:00,6.26,6.26,6.25,6.25,37600.0,5.1416,5.1416,5.1333,5.1333,37600.0
2010-03-02 11:15:00,6.25,6.25,6.25,6.25,28400.0,5.1333,5.1333,5.1333,5.1333,28400.0
2010-03-02 11:20:00,6.25,6.25,6.24,6.24,52800.0,5.1333,5.1333,5.1251,5.1251,52800.0
2010-03-02 11:25:00,6.25,6.25,6.25,6.25,38000.0,5.1333,5.1333,5.1333,5.1333,38000.0
2010-03-02 11:30:00,6.25,6.25,6.24,6.25,80800.0,5.1333,5.1333,5.1251,5.1333,80800.0
2010-03-02 11:35:00,6.25,6.25,6.25,6.25,32400.0,5.1333,5.1333,5.1333,5.1333,32400.0
2010-03-02 11:40:00,6.25,6.25,6.25,6.25,38400.0,5.1333,5.1333,5.1333,5.1333,38400.0
2010-03-02 11:45:00,6.25,6.25,6.25,6.25,27600.0,5.1333,5.1333,5.1333,5.1333,27600.0
2010-03-02 11:50:00,6.25,6.25,6.25,6.25,28000.0,5.1333,5.1333,5.1333,5.1333,28000.0
2010-03-02 11:55:00,6.25,6.25,6.25,6.25,25600.0,5.1333,5.1333,5.1333,5.1333,25600.0
2010-03-02 12:00:00,6.25,6.25,6.25,6.25,24400.0,5.1333,5.1333,5.1333,5.1333,24400.0
2010-03-02 12:05:00,6.25,6.25,6.25,6.25,64800.0,5.1333,5.1333,5.1333,5.1333,64800.0
2010-03-02 12:10:00,6.25,6.25,6.25,6.25,40000.0,5.1333,5.1333,5.1333,5.1333,40000.0
2010-03-02 12:15:00,6.25,6.25,6.25,6.25,28400.0,5.1333,5.1333,5.1333,5.1333,28400.0
2010-03-02 12:20:00,6.25,6.25,6.25,6.25,29200.0,5.1333,5.1333,5.1333,5.1333,29200.0
2010-03-02 12:25:00,6.25,6.25,6.25,6.25,36400.0,5.1333,5.1333,5.1333,5.1333,36400.0
2010-03-02 12:30:00,6.24,6.24,6.24,6.24,31200.0,5.1251,5.1251,5.1251,5.1251,31200.0
2010-03-02 12:35:00,6.24,6.25,6.24,6.25,39200.0,5.1251,5.1333,5.1251,5.1333,39200.0
2010-03-02 12:40:00,6.25,6.25,6.25,6.25,23600.0,5.1333,5.1333,5.1333,5.1333,23600.0
2010-03-02 12:45:00,6.25,6.25,6.25,6.25,35600.0,5.1333,5.1333,5.1333,5.1333,35600.0
2010-03-02 12:50:00,6.25,6.25,6.25,6.25,66000.0,5.1333,5.1333,5.1333,5.1333,66000.0
2010-03-02 12:55:00,6.25,6.25,6.25,6.25,20800.0,5.1333,5.1333,5.1333,5.1333,20800.0
2010-03-02 13:00:00,6.25,6.25,6.25,6.25,19600.0,5.1333,5.1333,5.1333,5.1333,19600.0
2010-03-02 13:05:00,6.25,6.25,6.25,6.25,92000.0,5.1333,5.1333,5.1333,5.1333,92000.0
2010-03-02 13:10:00,6.25,6.25,6.24,6.24,28000.0,5.1333,5.1333,5.1251,5.1251,28000.0
2010-03-02 13:15:00,6.25,6.25,6.25,6.25,48800.0,5.1333,5.1333,5.1333,5.1333,48800.0
2010-03-02 13:20:00,6.25,6.25,6.24,6.24,24800.0,5.1333,5.1333,5.1251,5.1251,24800.0
2010-03-02 13:25:00,6.24,6.24,6.24,6.24,21200.0,5.1251,5.1251,5.1251,5.1251,21200.0
2010-03-02 13:30:00,6.24,6.24,6.24,6.24,35200.0,5.1251,5.1251,5.1251,5.1251,35200.0
2010-03-02 13:35:00,6.24,6.24,6.24,6.24,37600.0,5.1251,5.1251,5.1251,5.1251,37600.0
2010-03-02 13:40:00,6.24,6.24,6.23,6.23,58400.0,5.1251,5.1251,5.1169,5.1169,58400.0
2010-03-02 13:45:00,6.23,6.23,6.23,6.23,74000.0,5.1169,5.1169,5.1169,5.1169,74000.0
2010-03-02 13:50:00,6.23,6.23,6.23,6.23,46000.0,5.1169,5.1169,5.1169,5.1169,46000.0
2010-03-02 13:55:00,6.23,6.23,6.23,6.23,63600.0,5.1169,5.1169,5.1169,5.1169,63600.0
2010-03-02 14:00:00,6.23,6.23,6.23,6.23,84000.0,5.1169,5.1169,5.1169,5.1169,84000.0
2010-03-02 14:05:00,6.23,6.23,6.23,6.23,44800.0,5.1169,5.1169,5.1169,5.1169,44800.0
2010-03-02 14:10:00,6.23,6.23,6.22,6.22,37200.0,5.1169,5.1169,5.1087,5.1087,37200.0
2010-03-02 14:15:00,6.22,6.23,6.22,6.22,67600.0,5.1087,5.1169,5.1087,5.1087,67600.0
2010-03-02 14:20:00,6.23,6.23,6.22,6.22,52400.0,5.1169,5.1169,5.1087,5.1087,52400.0
2010-03-02 14:25:00,6.22,6.23,6.22,6.22,37600.0,5.1087,5.1169,5.1087,5.1087,37600.0
2010-03-02 14:30:00,6.22,6.23,6.22,6.23,65200.0,5.1087,5.1169,5.1087,5.1169,65200.0
2010-03-02 14:35:00,6.23,6.23,6.22,6.22,55200.0,5.1169,5.1169,5.1087,5.1087,55200.0
2010-03-02 14:40:00,6.22,6.23,6.22,6.22,53200.0,5.1087,5.1169,5.1087,5.1087,53200.0
2010-03-02 14:45:00,6.22,6.22,6.22,6.22,38000.0,5.1087,5.1087,5.1087,5.1087,38000.0
2010-03-02 14:50:00,6.22,6.22,6.21,6.21,59600.0,5.1087,5.1087,5.1005,5.1005,59600.0
2010-03-02 14:55:00,6.21,6.22,6.21,6.21,37600.0,5.1005,5.1087,5.1005,5.1005,37600.0
2010-03-02 15:00:00,6.22,6.23,6.21,6.22,66000.0,5.1087,5.1169,5.1005,5.1087,66000.0
2010-03-02 15:05:00,6.22,6.23,6.22,6.23,115200.0,5.1087,5.1169,5.1087,5.1169,115200.0
2010-03-02 15:10:00,6.22,6.23,6.22,6.22,65200.0,5.1087,5.1169,5.1087,5.1087,65200.0
2010-03-02 15:15:00,6.22,6.22,6.21,6.21,51200.0,5.1087,5.1087,5.1005,5.1005,51200.0
2010-03-02 15:20:00,6.21,6.21,6.21,6.21,48800.0,5.1005,5.1005,5.1005,5.1005,48800.0
2010-03-02 15:25:00,6.21,6.22,6.21,6.21,131600.0,5.1005,5.1087,5.1005,5.1005,131600.0
2010-03-02 15:30:00,6.21,6.22,6.21,6.22,81600.0,5.1005,5.1087,5.1005,5.1087,81600.0
2010-03-02 15:35:00,6.22,6.22,6.21,6.21,95200.0,5.1087,5.1087,5.1005,5.1005,95200.0
2010-03-02 15:40:00,6.21,6.21,6.2,6.21,111600.0,5.1005,5.1005,5.0923,5.1005,111600.0
2010-03-02 15:45:00,6.21,6.22,6.21,6.22,105200.0,5.1005,5.1087,5.1005,5.1087,105200.0
2010-03-02 15:50:00,6.21,6.21,6.21,6.21,99600.0,5.1005,5.1005,5.1005,5.1005,99600.0
2010-03-02 15:55:00,6.21,6.22,6.21,6.21,218000.0,5.1005,5.1087,5.1005,5.1005,218000.0
2010-03-03 09:30:00,6.22,6.25,6.22,6.25,111200.0,5.1087,5.1333,5.1087,5.1333,111200.0
2010-03-03 09:35:00,6.25,6.25,6.22,6.22,7600.0,5.1333,5.1333,5.1087,5.1087,7600.0
2010-03-03 09:40:00,6.22,6.22,6.22,6.22,22400.0,5.1087,5.1087,5.1087,5.1087,22400.0
2010-03-03 09:45:00,6.22,6.22,6.22,6.22,16400.0,5.1087,5.1087,5.1087,5.1087,16400.0
2010-03-03 09:50:00,6.22,6.24,6.22,6.24,25200.0,5.1087,5.1251,5.1087,5.1251,25200.0
2010-03-03 09:55:00,6.24,6.25,6.24,6.25,30800.0,5.1251,5.1333,5.1251,5.1333,30800.0
2010-03-03 10:00:00,6.25,6.26,6.24,6.24,72000.0,5.1333,5.1416,5.1251,5.1251,72000.0
2010-03-03 10:05:00,6.24,6.25,6.24,6.24,36000.0,5.1251,5.1333,5.1251,5.1251,36000.0
2010-03-03 10:10:00,6.25,6.26,6.24,6.26,246400.0,5.1333,5.1416,5.1251,5.1416,246400.0
2010-03-03 10:15:00,6.27,6.28,6.27,6.28,76400.0,5.1498,5.158,5.1498,5.158,76400.0
2010-03-03 10:20:00,6.28,6.29,6.28,6.29,75600.0,5.158,5.1662,5.158,5.1662,75600.0
2010-03-03 10:25:00,6.29,6.29,6.29,6.29,24000.0,5.1662,5.1662,5.1662,5.1662,24000.0
2010-03-03 10:30:00,6.29,6.29,6.29,6.29,79200.0,5.1662,5.1662,5.1662,5.1662,79200.0
2010-03-03 10:35:00,6.29,6.29,6.29,6.29,177200.0,5.1662,5.1662,5.1662,5.1662,177200.0
2010-03-03 10:40:00,6.29,6.29,6.29,6.29,24400.0,5.1662,5.1662,5.1662,5.1662,24400.0
2010-03-03 10:45:00,6.29,6.29,6.28,6.28,62000.0,5.1662,5.1662,5.158,5.158,62000.0
2010-03-03 10:50:00,6.28,6.28,6.28,6.28,33200.0,5.158,5.158,5.158,5.158,33200.0
2010-03-03 10:55:00,6.28,6.29,6.28,6.28,58400.0,5.158,5.1662,5.158,5.158,58400.0
2010-03-03 11:00:00,6.28,6.29,6.28,6.29,39200.0,5.158,5.1662,5.158,5.1662,39200.0
2010-03-03 11:05:00,6.29,6.3,6.29,6.29,30000.0,5.1662,5.1744,5.1662,5.1662,30000.0
2010-03-03 11:10:00,6.3,6.3,6.29,6.29,27600.0,5.1744,5.1744,5.1662,5.1662,27600.0
2010-03-03 11:15:00,6.29,6.29,6.29,6.29,40000.0,5.1662,5.1662,5.1662,5.1662,40000.0
2010-03-03 11:20:00,6.29,6.29,6.28,6.28,14800.0,5.1662,5.1662,5.158,5.158,14800.0
2010-03-03 11:25:00,6.28,6.29,6.28,6.28,30400.0,5.158,5.1662,5.158,5.158,30400.0
2010-03-03 11:30:00,6.29,6.29,6.28,6.28,31600.0,5.1662,5.1662,5.158,5.158,31600.0
2010-03-03 11:35:00,6.28,6.28,6.27,6.28,48000.0,5.158,5.158,5.1498,5.158,48000.0
2010-03-03 11:40:00,6.28,6.29,6.28,6.28,31200.0,5.158,5.1662,5.158,5.158,31200.0
2010-03-03 11:45:00,6.28,6.29,6.28,6.29,9200.0,5.158,5.1662,5.158,5.1662,9200.0
2010-03-03 11:50:00,6.28,6.29,6.28,6.29,26800.0,5.158,5.1662,5.158,5.1662,26800.0
2010-03-03 11:55:00,6.29,6.29,6.29,6.29,18800.0,5.1662,5.1662,5.1662,5.1662,18800.0
2010-03-03 12:00:00,6.29,6.29,6.29,6.29,63600.0,5.1662,5.1662,5.1662,5.1662,63600.0
2010-03-03 12:05:00,6.29,6.29,6.28,6.28,47600.0,5.1662,5.1662,5.158,5.158,47600.0
2010-03-03 12:10:00,6.29,6.29,6.28,6.28,18000.0,5.1662,5.1662,5.158,5.158,18000.0
2010-03-03 12:15:00,6.28,6.28,6.28,6.28,8000.0,5.158,5.158,5.158,5.158,8000.0
2010-03-03 12:20:00,6.28,6.28,6.28,6.28,29200.0,5.158,5.158,5.158,5.158,29200.0
2010-03-03 12:25:00,6.28,6.28,6.28,6.28,21600.0,5.158,5.158,5.158,5.158,21600.0
2010-03-03 12:30:00,6.28,6.28,6.28,6.28,5600.0,5.158,5.158,5.158,5.158,5600.0
2010-03-03 12:35:00,6.28,6.28,6.28,6.28,44800.0,5.158,5.158,5.158,5.158,44800.0
2010-03-03 12:40:00,6.28,6.28,6.28,6.28,57200.0,5.158,5.158,5.158,5.158,57200.0
2010-03-03 12:45:00,6.28,6.28,6.27,6.27,24400.0,5.158,5.158,5.1498,5.1498,24400.0
2010-03-03 12:50:00,6.27,6.28,6.27,6.27,9600.0,5.1498,5.158,5.1498,5.1498,9600.0
2010-03-03 12:55:00,6.27,6.27,6.27,6.27,16400.0,5.1498,5.1498,5.1498,5.1498,16400.0
2010-03-03 13:00:00,6.27,6.28,6.27,6.27,31600.0,5.1498,5.158,5.1498,5.1498,31600.0
2010-03-03 13:05:00,6.27,6.28,6.27,6.27,38000.0,5.1498,5.158,5.1498,5.1498,38000.0
2010-03-03 13:10:00,6.27,6.27,6.27,6.27,33200.0,5.1498,5.1498,5.1498,5.1498,33200.0
2010-03-03 13:15:00,6.27,6.28,6.27,6.27,16800.0,5.1498,5.158,5.1498,5.1498,16800.0
2010-03-03 13:20:00,6.28,6.28,6.27,6.27,52800.0,5.158,5.158,5.1498,5.1498,52800.0
2010-03-03 13:25:00,6.27,6.28,6.27,6.27,13600.0,5.1498,5.158,5.1498,5.1498,13600.0
2010-03-03 13:30:00,6.28,6.28,6.27,6.28,26000.0,5.158,5.158,5.1498,5.158,26000.0
2010-03-03 13:35:00,6.28,6.28,6.28,6.28,23200.0,5.158,5.158,5.158,5.158,23200.0
2010-03-03 13:40:00,6.28,6.29,6.28,6.29,18800.0,5.158,5.1662,5.158,5.1662,18800.0
2010-03-03 13:45:00,6.28,6.29,6.28,6.29,52400.0,5.158,5.1662,5.158,5.1662,52400.0
2010-03-03 13:50:00,6.29,6.29,6.28,6.29,25600.0,5.1662,5.1662,5.158,5.1662,25600.0
2010-03-03 13:55:00,6.29,6.29,6.28,6.29,31600.0,5.1662,5.1662,5.158,5.1662,31600.0
2010-03-03 14:00:00,6.29,6.29,6.29,6.29,29200.0,5.1662,5.1662,5.1662,5.1662,29200.0
2010-03-03 14:05:00,6.29,6.29,6.28,6.28,15600.0,5.1662,5.1662,5.158,5.158,15600.0
2010-03-03 14:10:00,6.28,6.29,6.28,6.29,10400.0,5.158,5.1662,5.158,5.1662,10400.0
2010-03-03 14:15:00,6.29,6.29,6.28,6.28,42800.0,5.1662,5.1662,5.158,5.158,42800.0
2010-03-03 14:20:00,6.28,6.28,6.27,6.28,64400.0,5.158,5.158,5.1498,5.158,64400.0
2010-03-03 14:25:00,6.28,6.28,6.26,6.26,202000.0,5.158,5.158,5.1416,5.1416,202000.0
2010-03-03 14:30:00,6.26,6.27,6.26,6.27,25200.0,5.1416,5.1498,5.1416,5.1498,25200.0
2010-03-03 14:35:00,6.27,6.27,6.26,6.26,50800.0,5.1498,5.1498,5.1416,5.1416,50800.0
2010-03-03 14:40:00,6.26,6.26,6.25,6.25,36800.0,5.1416,5.1416,5.1333,5.1333,36800.0
2010-03-03 14:45:00,6.25,6.26,6.25,6.25,98400.0,5.1333,5.1416,5.1333,5.1333,98400.0
2010-03-03 14:50:00,6.25,6.26,6.25,6.26,22400.0,5.1333,5.1416,5.1333,5.1416,22400.0
2010-03-03 14:55:00,6.26,6.26,6.25,6.26,67600.0,5.1416,5.1416,5.1333,5.1416,67600.0
2010-03-03 15:00:00,6.26,6.26,6.25,6.26,68000.0,5.1416,5.1416,5.1333,5.1416,68000.0
2010-03-03 15:05:00,6.26,6.27,6.26,6.27,66800.0,5.1416,5.1498,5.1416,5.1498,66800.0
2010-03-03 15:10:00,6.27,6.28,6.26,6.28,71600.0,5.1498,5.158,5.1416,5.158,71600.0
2010-03-03 15:15:00,6.27,6.28,6.27,6.28,28000.0,5.1498,5.158,5.1498,5.158,28000.0
2010-03-03 15:20:00,6.28,6.28,6.27,6.28,62800.0,5.158,5.158,5.1498,5.158,62800.0
2010-03-03 15:25:00,6.28,6.29,6.28,6.29,123200.0,5.158,5.1662,5.158,5.1662,123200.0
2010-03-03 15:30:00,6.29,6.29,6.28,6.29,133200.0,5.1662,5.1662,5.158,5.1662,133200.0
2010-03-03 15:35:00,6.29,6.3,6.28,6.28,101600.0,5.1662,5.1744,5.158,5.158,101600.0
2010-03-03 15:40:00,6.28,6.29,6.28,6.28,96000.0,5.158,5.1662,5.158,5.158,96000.0
2010-03-03 15:45:00,6.28,6.28,6.28,6.28,60800.0,5.158,5.158,5.158,5.158,60800.0
2010-03-03 15:50:00,6.28,6.29,6.27,6.27,260400.0,5.158,5.1662,5.1498,5.1498,260400.0
2010-03-03 15:55:00,6.27,6.28,6.26,6.28,428800.0,5.1498,5.158,5.1416,5.158,428800.0
2010-03-04 09:30:00,6.27,6.3,6.26,6.27,115600.0,5.1498,5.1744,5.1416,5.1498,115600.0
2010-03-04 09:35:00,6.27,6.29,6.26,6.28,70000.0,5.1498,5.1662,5.1416,5.158,70000.0
2010-03-04 09:40:00,6.28,6.29,6.27,6.28,34000.0,5.158,5.1662,5.1498,5.158,34000.0
2010-03-04 09:45:00,6.28,6.28,6.27,6.28,45200.0,5.158,5.158,5.1498,5.158,45200.0
2010-03-04 09:50:00,6.28,6.28,6.27,6.27,39600.0,5.158,5.158,5.1498,5.1498,39600.0
2010-03-04 09:55:00,6.27,6.28,6.27,6.28,33200.0,5.1498,5.158,5.1498,5.158,33200.0
2010-03-04 10:00:00,6.28,6.29,6.27,6.28,34800.0,5.158,5.1662,5.1498,5.158,34800.0
2010-03-04 10:05:00,6.28,6.28,6.28,6.28,10400.0,5.158,5.158,5.158,5.158,10400.0
2010-03-04 10:10:00,6.28,6.28,6.28,6.28,38800.0,5.158,5.158,5.158,5.158,38800.0
2010-03-04 10:15:00,6.28,6.29,6.27,6.28,56000.0,5.158,5.1662,5.1498,5.158,56000.0
2010-03-04 10:20:00,6.28,6.29,6.28,6.29,41200.0,5.158,5.1662,5.158,5.1662,41200.0
2010-03-04 10:25:00,6.28,6.28,6.27,6.28,55200.0,5.158,5.158,5.1498,5.158,55200.0
2010-03-04 10:30:00,6.28,6.28,6.26,6.26,28800.0,5.158,5.158,5.1416,5.1416,28800.0
2010-03-04 10:35:00,6.26,6.27,6.26,6.26,44400.0,5.1416,5.1498,5.1416,5.1416,44400.0
2010-03-04 10:40:00,6.26,6.27,6.25,6.27,29600.0,5.1416,5.1498,5.1333,5.1498,29600.0
2010-03-04 10:45:00,6.27,6.27,6.25,6.25,88000.0,5.1498,5.1498,5.1333,5.1333,88000.0
2010-03-04 10:50:00,6.25,6.25,6.25,6.25,34800.0,5.1333,5.1333,5.1333,5.1333,34800.0
2010-03-04 10:55:00,6.25,6.26,6.25,6.25,8800.0,5.1333,5.1416,5.1333,5.1333,8800.0
2010-03-04 11:00:00,6.26,6.26,6.25,6.26,16000.0,5.1416,5.1416,5.1333,5.1416,16000.0
2010-03-04 11:05:00,6.26,6.27,6.26,6.27,12800.0,5.1416,5.1498,5.1416,5.1498,12800.0
2010-03-04 11:10:00,6.27,6.27,6.27,6.27,18800.0,5.1498,5.1498,5.1498,5.1498,18800.0
2010-03-04 11:15:00,6.27,6.28,6.27,6.27,19600.0,5.1498,5.158,5.1498,5.1498,19600.0
2010-03-04 11:20:00,6.28,6.28,6.27,6.28,16400.0,5.158,5.158,5.1498,5.158,16400.0
2010-03-04 11:25:00,6.28,6.28,6.27,6.28,22800.0,5.158,5.158,5.1498,5.158,22800.0
2010-03-04 11:30:00,6.28,6.28,6.28,6.28,6000.0,5.158,5.158,5.158,5.158,6000.0
2010-03-04 11:35:00,6.28,6.28,6.28,6.28,9600.0,5.158,5.158,5.158,5.158,9600.0
2010-03-04 11:40:00,6.28,6.28,6.28,6.28,14400.0,5.158,5.158,5.158,5.158,14400.0
2010-03-04 11:45:00,6.28,6.28,6.27,6.27,36800.0,5.158,5.158,5.1498,5.1498,36800.0
2010-03-04 11:50:00,6.27,6.28,6.27,6.28,65600.0,5.1498,5.158,5.1498,5.158,65600.0
2010-03-04 11:55:00,6.28,6.28,6.27,6.28,23200.0,5.158,5.158,5.1498,5.158,23200.0
2010-03-04 12:00:00,6.28,6.28,6.27,6.27,20800.0,5.158,5.158,5.1498,5.1498,20800.0
2010-03-04 12:05:00,6.27,6.28,6.27,6.27,16800.0,5.1498,5.158,5.1498,5.1498,16800.0
2010-03-04 12:10:00,6.27,6.28,6.27,6.27,14400.0,5.1498,5.158,5.1498,5.1498,14400.0
2010-03-04 12:15:00,6.27,6.28,6.27,6.27,28400.0,5.1498,5.158,5.1498,5.1498,28400.0
2010-03-04 12:20:00,6.27,6.28,6.27,6.27,23200.0,5.1498,5.158,5.1498,5.1498,23200.0
2010-03-04 12:25:00,6.27,6.28,6.27,6.28,13600.0,5.1498,5.158,5.1498,5.158,13600.0
2010-03-04 12:30:00,6.28,6.28,6.28,6.28,21200.0,5.158,5.158,5.158,5.158,21200.0
2010-03-04 12:35:00,6.28,6.28,6.27,6.27,24400.0,5.158,5.158,5.1498,5.1498,24400.0
2010-03-04 12:40:00,6.27,6.28,6.27,6.27,38800.0,5.1498,5.158,5.1498,5.1498,38800.0
2010-03-04 12:45:00,6.28,6.28,6.27,6.28,28000.0,5.158,5.158,5.1498,5.158,28000.0
2010-03-04 12:50:00,6.27,6.28,6.27,6.28,233600.0,5.1498,5.158,5.1498,5.158,233600.0
2010-03-04 12:55:00,6.28,6.29,6.28,6.29,85600.0,5.158,5.1662,5.158,5.1662,85600.0
2010-03-04 13:00:00,6.29,6.31,6.29,6.3,125600.0,5.1662,5.1826,5.1662,5.1744,125600.0
2010-03-04 13:05:00,6.3,6.31,6.3,6.3,23600.0,5.1744,5.1826,5.1744,5.1744,23600.0
2010-03-04 13:10:00,6.3,6.31,6.3,6.31,22800.0,5.1744,5.1826,5.1744,5.1826,22800.0
2010-03-04 13:15:00,6.3,6.31,6.3,6.31,33600.0,5.1744,5.1826,5.1744,5.1826,33600.0
2010-03-04 13:20:00,6.31,6.31,6.31,6.31,66000.0,5.1826,5.1826,5.1826,5.1826,66000.0
2010-03-04 13:25:00,6.31,6.32,6.31,6.31,41600.0,5.1826,5.1908,5.1826,5.1826,41600.0
2010-03-04 13:30:00,6.31,6.31,6.31,6.31,30800.0,5.1826,5.1826,5.1826,5.1826,30800.0
2010-03-04 13:35:00,6.31,6.31,6.31,6.31,40400.0,5.1826,5.1826,5.1826,5.1826,40400.0
2010-03-04 13:40:00,6.31,6.31,6.3,6.31,81200.0,5.1826,5.1826,5.1744,5.1826,81200.0
2010-03-04 13:45:00,6.31,6.31,6.31,6.31,45600.0,5.1826,5.1826,5.1826,5.1826,45600.0
2010-03-04 13:50:00,6.31,6.32,6.31,6.31,130400.0,5.1826,5.1908,5.1826,5.1826,130400.0
2010-03-04 13:55:00,6.31,6.32,6.31,6.31,57600.0,5.1826,5.1908,5.1826,5.1826,57600.0
2010-03-04 14:00:00,6.32,6.32,6.31,6.31,34400.0,5.1908,5.1908,5.1826,5.1826,34400.0
2010-03-04 14:05:00,6.31,6.32,6.31,6.31,48800.0,5.1826,5.1908,5.1826,5.1826,48800.0
2010-03-04 14:10:00,6.31,6.32,6.31,6.31,76800.0,5.1826,5.1908,5.1826,5.1826,76800.0
2010-03-04 14:15:00,6.32,6.32,6.31,6.32,40800.0,5.1908,5.1908,5.1826,5.1908,40800.0
2010-03-04 14:20:00,6.32,6.32,6.31,6.32,40000.0,5.1908,5.1908,5.1826,5.1908,40000.0
2010-03-04 14:25:00,6.31,6.32,6.31,6.31,99200.0,5.1826,5.1908,5.1826,5.1826,99200.0
2010-03-04 14:30:00,6.31,6.32,6.31,6.31,95600.0,5.1826,5.1908,5.1826,5.1826,95600.0
2010-03-04 14:35:00,6.31,6.31,6.31,6.31,17600.0,5.1826,5.1826,5.1826,5.1826,17600.0
2010-03-04 14:40:00,6.31,6.32,6.31,6.31,70400.0,5.1826,5.1908,5.1826,5.1826,70400.0
2010-03-04 14:45:00,6.32,6.32,6.31,6.32,38400.0,5.1908,5.1908,5.1826,5.1908,38400.0
2010-03-04 14:50:00,6.31,6.32,6.31,6.31,26400.0,5.1826,5.1908,5.1826,5.1826,26400.0
2010-03-04 14:55:00,6.31,6.31,6.31,6.31,20400.0,5.1826,5.1826,5.1826,5.1826,20400.0
2010-03-04 15:00:00,6.31,6.31,6.31,6.31,43200.0,5.1826,5.1826,5.1826,5.1826,43200.0
2010-03-04 15:05:00,6.31,6.31,6.31,6.31,58400.0,5.1826,5.1826,5.1826,5.1826,58400.0
2010-03-04 15:10:00,6.31,6.31,6.31,6.31,46400.0,5.1826,5.1826,5.1826,5.1826,46400.0
2010-03-04 15:15:00,6.31,6.31,6.31,6.31,39600.0,5.1826,5.1826,5.1826,5.1826,39600.0
2010-03-04 15:20:00,6.31,6.31,6.31,6.31,33200.0,5.1826,5.1826,5.1826,5.1826,33200.0
2010-03-04 15:25:00,6.31,6.33,6.31,6.33,90400.0,5.1826,5.1991,5.1826,5.1991,90400.0
2010-03-04 15:30:00,6.33,6.33,6.32,6.33,90000.0,5.1991,5.1991,5.1908,5.1991,90000.0
2010-03-04 15:35:00,6.33,6.33,6.32,6.32,67200.0,5.1991,5.1991,5.1908,5.1908,67200.0
2010-03-04 15:40:00,6.32,6.33,6.32,6.33,109600.0,5.1908,5.1991,5.1908,5.1991,109600.0
2010-03-04 15:45:00,6.33,6.34,6.33,6.33,141600.0,5.1991,5.2073,5.1991,5.1991,141600.0
2010-03-04 15:50:00,6.33,6.33,6.32,6.33,279600.0,5.1991,5.1991,5.1908,5.1991,279600.0
2010-03-04 15:55:00,6.33,6.33,6.32,6.32,342800.0,5.1991,5.1991,5.1908,5.1908,342800.0
2010-03-05 09:30:00,6.33,6.36,6.32,6.34,99200.0,5.1991,5.2237,5.1908,5.2073,99200.0
2010-03-05 09:35:00,6.34,6.38,6.34,6.38,68800.0,5.2073,5.2401,5.2073,5.2401,68800.0
2010-03-05 09:40:00,6.38,6.4,6.37,6.38,102000.0,5.2401,5.2565,5.2319,5.2401,102000.0
2010-03-05 09:45:00,6.37,6.38,6.36,6.38,59600.0,5.2319,5.2401,5.2237,5.2401,59600.0
2010-03-05 09:50:00,6.38,6.39,6.38,6.39,46000.0,5.2401,5.2483,5.2401,5.2483,46000.0
2010-03-05 09:55:00,6.38,6.4,6.38,6.39,64000.0,5.2401,5.2565,5.2401,5.2483,64000.0
2010-03-05 10:00:00,6.39,6.39,6.38,6.38,52400.0,5.2483,5.2483,5.2401,5.2401,52400.0
2010-03-05 10:05:00,6.37,6.38,6.37,6.38,108800.0,5.2319,5.2401,5.2319,5.2401,108800.0
2010-03-05 10:10:00,6.38,6.39,6.38,6.39,141200.0,5.2401,5.2483,5.2401,5.2483,141200.0
2010-03-05 10:15:00,6.39,6.4,6.38,6.39,81200.0,5.2483,5.2565,5.2401,5.2483,81200.0
2010-03-05 10:20:00,6.39,6.39,6.38,6.39,67600.0,5.2483,5.2483,5.2401,5.2483,67600.0
2010-03-05 10:25:00,6.39,6.39,6.39,6.39,100800.0,5.2483,5.2483,5.2483,5.2483,100800.0
2010-03-05 10:30:00,6.39,6.4,6.39,6.39,41200.0,5.2483,5.2565,5.2483,5.2483,41200.0
2010-03-05 10:35:00,6.39,6.39,6.38,6.39,28000.0,5.2483,5.2483,5.2401,5.2483,28000.0
2010-03-05 10:40:00,6.39,6.39,6.38,6.39,62000.0,5.2483,5.2483,5.2401,5.2483,62000.0
2010-03-05 10:45:00,6.39,6.39,6.38,6.39,38800.0,5.2483,5.2483,5.2401,5.2483,38800.0
2010-03-05 10:50:00,6.38,6.39,6.38,6.38,80800.0,5.2401,5.2483,5.2401,5.2401,80800.0
2010-03-05 10:55:00,6.38,6.39,6.38,6.39,100000.0,5.2401,5.2483,5.2401,5.2483,100000.0
2010-03-05 11:00:00,6.39,6.39,6.39,6.39,30000.0,5.2483,5.2483,5.2483,5.2483,30000.0
2010-03-05 11:05:00,6.39,6.39,6.38,6.38,28000.0,5.2483,5.2483,5.2401,5.2401,28000.0
2010-03-05 11:10:00,6.39,6.39,6.38,6.39,47200.0,5.2483,5.2483,5.2401,5.2483,47200.0
2010-03-05 11:15:00,6.39,6.39,6.39,6.39,8000.0,5.2483,5.2483,5.2483,5.2483,8000.0
2010-03-05 11:20:00,6.39,6.39,6.38,6.38,90000.0,5.2483,5.2483,5.2401,5.2401,90000.0
2010-03-05 11:25:00,6.38,6.38,6.38,6.38,5600.0,5.2401,5.2401,5.2401,5.2401,5600.0
2010-03-05 11:30:00,6.38,6.38,6.37,6.38,44800.0,5.2401,5.2401,5.2319,5.2401,44800.0
2010-03-05 11:35:00,6.38,6.38,6.38,6.38,5200.0,5.2401,5.2401,5.2401,5.2401,5200.0
2010-03-05 11:40:00,6.38,6.38,6.37,6.37,50400.0,5.2401,5.2401,5.2319,5.2319,50400.0
2010-03-05 11:45:00,6.37,6.37,6.37,6.37,14000.0,5.2319,5.2319,5.2319,5.2319,14000.0
2010-03-05 11:50:00,6.37,6.37,6.37,6.37,4400.0,5.2319,5.2319,5.2319,5.2319,4400.0
2010-03-05 11:55:00,6.37,6.37,6.36,6.36,43200.0,5.2319,5.2319,5.2237,5.2237,43200.0
2010-03-05 12:00:00,6.36,6.37,6.36,6.37,23600.0,5.2237,5.2319,5.2237,5.2319,23600.0
2010-03-05 12:05:00,6.37,6.37,6.36,6.37,44800.0,5.2319,5.2319,5.2237,5.2319,44800.0
2010-03-05 12:10:00,6.37,6.37,6.36,6.37,20800.0,5.2319,5.2319,5.2237,5.2319,20800.0
2010-03-05 12:15:00,6.37,6.37,6.36,6.37,8800.0,5.2319,5.2319,5.2237,5.2319,8800.0
2010-03-05 12:20:00,6.37,6.37,6.36,6.37,40400.0,5.2319,5.2319,5.2237,5.2319,40400.0
2010-03-05 12:25:00,6.37,6.37,6.36,6.37,25600.0,5.2319,5.2319,5.2237,5.2319,25600.0
2010-03-05 12:30:00,6.37,6.37,6.36,6.37,27200.0,5.2319,5.2319,5.2237,5.2319,27200.0
2010-03-05 12:35:00,6.37,6.37,6.36,6.36,15200.0,5.2319,5.2319,5.2237,5.2237,15200.0
2010-03-05 12:40:00,6.36,6.37,6.35,6.36,159200.0,5.2237,5.2319,5.2155,5.2237,159200.0
2010-03-05 12:45:00,6.36,6.36,6.35,6.36,36000.0,5.2237,5.2237,5.2155,5.2237,36000.0
2010-03-05 12:50:00,6.36,6.36,6.35,6.36,45600.0,5.2237,5.2237,5.2155,5.2237,45600.0
2010-03-05 12:55:00,6.36,6.36,6.36,6.36,57200.0,5.2237,5.2237,5.2237,5.2237,57200.0
2010-03-05 13:00:00,6.36,6.36,6.36,6.36,26800.0,5.2237,5.2237,5.2237,5.2237,26800.0
2010-03-05 13:05:00,6.36,6.36,6.36,6.36,17200.0,5.2237,5.2237,5.2237,5.2237,17200.0
2010-03-05 13:10:00,6.36,6.36,6.36,6.36,27600.0,5.2237,5.2237,5.2237,5.2237,27600.0
2010-03-05 13:15:00,6.36,6.36,6.36,6.36,14400.0,5.2237,5.2237,5.2237,5.2237,14400.0
2010-03-05 13:20:00,6.36,6.36,6.36,6.36,9600.0,5.2237,5.2237,5.2237,5.2237,9600.0
2010-03-05 13:25:00,6.36,6.36,6.36,6.36,6000.0,5.2237,5.2237,5.2237,5.2237,6000.0
2010-03-05 13:30:00,6.36,6.36,6.36,6.36,18400.0,5.2237,5.2237,5.2237,5.2237,18400.0
2010-03-05 13:35:00,6.36,6.36,6.36,6.36,22000.0,5.2237,5.2237,5.2237,5.2237,22000.0
2010-03-05 13:40:00,6.36,6.36,6.36,6.36,11200.0,5.2237,5.2237,5.2237,5.2237,11200.0
2010-03-05 13:45:00,6.36,6.36,6.36,6.36,12800.0,5.2237,5.2237,5.2237,5.2237,12800.0
2010-03-05 13:50:00,6.36,6.36,6.36,6.36,6800.0,5.2237,5.2237,5.2237,5.2237,6800.0
2010-03-05 13:55:00,6.36,6.36,6.36,6.36,18800.0,5.2237,5.2237,5.2237,5.2237,18800.0
2010-03-05 14:00:00,6.36,6.36,6.36,6.36,6800.0,5.2237,5.2237,5.2237,5.2237,6800.0
2010-03-05 14:05:00,6.36,6.37,6.36,6.37,48400.0,5.2237,5.2319,5.2237,5.2319,48400.0
2010-03-05 14:10:00,6.36,6.36,6.36,6.36,24000.0,5.2237,5.2237,5.2237,5.2237,24000.0
2010-03-05 14:15:00,6.36,6.36,6.36,6.36,26000.0,5.2237,5.2237,5.2237,5.2237,26000.0
2010-03-05 14:20:00,6.36,6.36,6.36,6.36,17200.0,5.2237,5.2237,5.2237,5.2237,17200.0
2010-03-05 14:25:00,6.36,6.36,6.36,6.36,19600.0,5.2237,5.2237,5.2237,5.2237,19600.0
2010-03-05 14:30:00,6.36,6.37,6.36,6.36,34000.0,5.2237,5.2319,5.2237,5.2237,34000.0
2010-03-05 14:35:00,6.36,6.37,6.36,6.37,47200.0,5.2237,5.2319,5.2237,5.2319,47200.0
2010-03-05 14:40:00,6.37,6.38,6.37,6.38,88800.0,5.2319,5.2401,5.2319,5.2401,88800.0
2010-03-05 14:45:00,6.37,6.38,6.37,6.38,58800.0,5.2319,5.2401,5.2319,5.2401,58800.0
2010-03-05 14:50:00,6.38,6.38,6.38,6.38,20400.0,5.2401,5.2401,5.2401,5.2401,20400.0
2010-03-05 14:55:00,6.38,6.38,6.38,6.38,44800.0,5.2401,5.2401,5.2401,5.2401,44800.0
2010-03-05 15:00:00,6.38,6.39,6.38,6.39,100000.0,5.2401,5.2483,5.2401,5.2483,100000.0
2010-03-05 15:05:00,6.39,6.39,6.38,6.38,45200.0,5.2483,5.2483,5.2401,5.2401,45200.0
2010-03-05 15:10:00,6.38,6.38,6.38,6.38,12400.0,5.2401,5.2401,5.2401,5.2401,12400.0
2010-03-05 15:15:00,6.38,6.38,6.38,6.38,16400.0,5.2401,5.2401,5.2401,5.2401,16400.0
2010-03-05 15:20:00,6.38,6.38,6.38,6.38,26400.0,5.2401,5.2401,5.2401,5.2401,26400.0
2010-03-05 15:25:00,6.38,6.38,6.37,6.37,69600.0,5.2401,5.2401,5.2319,5.2319,69600.0
2010-03-05 15:30:00,6.37,6.38,6.37,6.38,56400.0,5.2319,5.2401,5.2319,5.2401,56400.0
2010-03-05 15:35:00,6.39,6.39,6.37,6.37,88800.0,5.2483,5.2483,5.2319,5.2319,88800.0
2010-03-05 15:40:00,6.37,6.38,6.37,6.37,76000.0,5.2319,5.2401,5.2319,5.2319,76000.0
2010-03-05 15:45:00,6.37,6.38,6.37,6.38,60000.0,5.2319,5.2401,5.2319,5.2401,60000.0
2010-03-05 15:50:00,6.38,6.39,6.38,6.38,185600.0,5.2401,5.2483,5.2401,5.2401,185600.0
2010-03-05 15:55:00,6.38,6.39,6.38,6.39,236000.0,5.2401,5.2483,5.2401,5.2483,236000.0
2010-03-08 09:30:00,6.39,6.41,6.38,6.4,50000.0,5.2483,5.2648,5.2401,5.2565,50000.0
2010-03-08 09:35:00,6.42,6.42,6.4,6.41,11600.0,5.273,5.273,5.2565,5.2648,11600.0
2010-03-08 09:40:00,6.4,6.42,6.4,6.42,26400.0,5.2565,5.273,5.2565,5.273,26400.0
2010-03-08 09:45:00,6.42,6.42,6.41,6.42,31200.0,5.273,5.273,5.2648,5.273,31200.0
2010-03-08 09:50:00,6.42,6.43,6.42,6.43,34400.0,5.273,5.2812,5.273,5.2812,34400.0
2010-03-08 09:55:00,6.43,6.44,6.43,6.44,79600.0,5.2812,5.2894,5.2812,5.2894,79600.0
2010-03-08 10:00:00,6.43,6.45,6.43,6.44,78800.0,5.2812,5.2976,5.2812,5.2894,78800.0
2010-03-08 10:05:00,6.44,6.46,6.44,6.45,136000.0,5.2894,5.3058,5.2894,5.2976,136000.0
2010-03-08 10:10:00,6.45,6.46,6.45,6.46,60400.0,5.2976,5.3058,5.2976,5.3058,60400.0
2010-03-08 10:15:00,6.46,6.47,6.45,6.46,59600.0,5.3058,5.314,5.2976,5.3058,59600.0
2010-03-08 10:20:00,6.46,6.48,6.46,6.48,148400.0,5.3058,5.3223,5.3058,5.3223,148400.0
2010-03-08 10:25:00,6.48,6.49,6.48,6.48,40400.0,5.3223,5.3305,5.3223,5.3223,40400.0
2010-03-08 10:30:00,6.48,6.48,6.47,6.48,70800.0,5.3223,5.3223,5.314,5.3223,70800.0
2010-03-08 10:35:00,6.48,6.48,6.48,6.48,56000.0,5.3223,5.3223,5.3223,5.3223,56000.0
2010-03-08 10:40:00,6.48,6.48,6.47,6.48,90000.0,5.3223,5.3223,5.314,5.3223,90000.0
2010-03-08 10:45:00,6.48,6.49,6.48,6.49,112800.0,5.3223,5.3305,5.3223,5.3305,112800.0
2010-03-08 10:50:00,6.49,6.5,6.49,6.49,39200.0,5.3305,5.3387,5.3305,5.3305,39200.0
2010-03-08 10:55:00,6.5,6.5,6.49,6.49,24000.0,5.3387,5.3387,5.3305,5.3305,24000.0
2010-03-08 11:00:00,6.49,6.5,6.49,6.49,65200.0,5.3305,5.3387,5.3305,5.3305,65200.0
2010-03-08 11:05:00,6.49,6.5,6.49,6.5,56000.0,5.3305,5.3387,5.3305,5.3387,56000.0
2010-03-08 11:10:00,6.5,6.5,6.49,6.49,36400.0,5.3387,5.3387,5.3305,5.3305,36400.0
2010-03-08 11:15:00,6.49,6.49,6.48,6.49,54800.0,5.3305,5.3305,5.3223,5.3305,54800.0
2010-03-08 11:20:00,6.49,6.49,6.48,6.48,56000.0,5.3305,5.3305,5.3223,5.3223,56000.0
2010-03-08 11:25:00,6.48,6.48,6.47,6.47,50400.0,5.3223,5.3223,5.314,5.314,50400.0
2010-03-08 11:30:00,6.47,6.48,6.47,6.47,30400.0,5.314,5.3223,5.314,5.314,30400.0
2010-03-08 11:35:00,6.47,6.48,6.47,6.48,28800.0,5.314,5.3223,5.314,5.3223,28800.0
2010-03-08 11:40:00,6.47,6.48,6.47,6.48,96800.0,5.314,5.3223,5.314,5.3223,96800.0
2010-03-08 11:45:00,6.48,6.48,6.48,6.48,35200.0,5.3223,5.3223,5.3223,5.3223,35200.0
2010-03-08 11:50:00,6.48,6.48,6.48,6.48,7200.0,5.3223,5.3223,5.3223,5.3223,7200.0
2010-03-08 11:55:00,6.48,6.48,6.48,6.48,25200.0,5.3223,5.3223,5.3223,5.3223,25200.0
2010-03-08 12:00:00,6.48,6.48,6.48,6.48,95200.0,5.3223,5.3223,5.3223,5.3223,95200.0
2010-03-08 12:05:00,6.48,6.49,6.48,6.48,30800.0,5.3223,5.3305,5.3223,5.3223,30800.0
2010-03-08 12:10:00,6.48,6.49,6.48,6.49,26800.0,5.3223,5.3305,5.3223,5.3305,26800.0
2010-03-08 12:15:00,6.49,6.49,6.49,6.49,10000.0,5.3305,5.3305,5.3305,5.3305,10000.0
2010-03-08 12:20:00,6.49,6.49,6.49,6.49,24000.0,5.3305,5.3305,5.3305,5.3305,24000.0
2010-03-08 12:25:00,6.49,6.49,6.49,6.49,58800.0,5.3305,5.3305,5.3305,5.3305,58800.0
2010-03-08 12:30:00,6.49,6.49,6.49,6.49,7600.0,5.3305,5.3305,5.3305,5.3305,7600.0
2010-03-08 12:35:00,6.49,6.49,6.49,6.49,10400.0,5.3305,5.3305,5.3305,5.3305,10400.0
2010-03-08 12:40:00,6.49,6.49,6.49,6.49,12800.0,5.3305,5.3305,5.3305,5.3305,12800.0
2010-03-08 12:45:00,6.49,6.5,6.49,6.5,53600.0,5.3305,5.3387,5.3305,5.3387,53600.0
2010-03-08 12:50:00,6.5,6.5,6.5,6.5,11600.0,5.3387,5.3387,5.3387,5.3387,11600.0
2010-03-08 12:55:00,6.5,6.51,6.5,6.51,14400.0,5.3387,5.3469,5.3387,5.3469,14400.0
2010-03-08 13:00:00,6.51,6.51,6.5,6.5,10000.0,5.3469,5.3469,5.3387,5.3387,10000.0
2010-03-08 13:05:00,6.51,6.51,6.5,6.51,9600.0,5.3469,5.3469,5.3387,5.3469,9600.0
2010-03-08 13:10:00,6.51,6.51,6.5,6.5,5600.0,5.3469,5.3469,5.3387,5.3387,5600.0
2010-03-08 13:15:00,6.5,6.5,6.5,6.5,38000.0,5.3387,5.3387,5.3387,5.3387,38000.0
2010-03-08 13:20:00,6.5,6.5,6.5,6.5,16800.0,5.3387,5.3387,5.3387,5.3387,16800.0
2010-03-08 13:25:00,6.5,6.5,6.5,6.5,6800.0,5.3387,5.3387,5.3387,5.3387,6800.0
2010-03-08 13:30:00,6.5,6.5,6.49,6.5,34800.0,5.3387,5.3387,5.3305,5.3387,34800.0
2010-03-08 13:35:00,6.49,6.5,6.49,6.49,16400.0,5.3305,5.3387,5.3305,5.3305,16400.0
2010-03-08 13:40:00,6.49,6.5,6.49,6.49,26400.0,5.3305,5.3387,5.3305,5.3305,26400.0
2010-03-08 13:45:00,6.49,6.5,6.49,6.5,60000.0,5.3305,5.3387,5.3305,5.3387,60000.0
2010-03-08 13:50:00,6.5,6.5,6.5,6.5,44800.0,5.3387,5.3387,5.3387,5.3387,44800.0
2010-03-08 13:55:00,6.5,6.5,6.5,6.5,22400.0,5.3387,5.3387,5.3387,5.3387,22400.0
2010-03-08 14:00:00,6.5,6.5,6.5,6.5,30000.0,5.3387,5.3387,5.3387,5.3387,30000.0
2010-03-08 14:05:00,6.5,6.5,6.5,6.5,34400.0,5.3387,5.3387,5.3387,5.3387,34400.0
2010-03-08 14:10:00,6.5,6.5,6.5,6.5,30400.0,5.3387,5.3387,5.3387,5.3387,30400.0
2010-03-08 14:15:00,6.5,6.5,6.49,6.49,79600.0,5.3387,5.3387,5.3305,5.3305,79600.0
2010-03-08 14:20:00,6.49,6.5,6.49,6.49,133600.0,5.3305,5.3387,5.3305,5.3305,133600.0
2010-03-08 14:25:00,6.49,6.49,6.49,6.49,38000.0,5.3305,5.3305,5.3305,5.3305,38000.0
2010-03-08 14:30:00,6.49,6.5,6.49,6.5,55200.0,5.3305,5.3387,5.3305,5.3387,55200.0
2010-03-08 14:35:00,6.5,6.5,6.5,6.5,31600.0,5.3387,5.3387,5.3387,5.3387,31600.0
2010-03-08 14:40:00,6.5,6.5,6.5,6.5,45600.0,5.3387,5.3387,5.3387,5.3387,45600.0
2010-03-08 14:45:00,6.5,6.51,6.5,6.5,48000.0,5.3387,5.3469,5.3387,5.3387,48000.0
2010-03-08 14:50:00,6.5,6.5,6.49,6.49,43600.0,5.3387,5.3387,5.3305,5.3305,43600.0
2010-03-08 14:55:00,6.5,6.5,6.49,6.5,24800.0,5.3387,5.3387,5.3305,5.3387,24800.0
2010-03-08 15:00:00,6.49,6.5,6.49,6.49,16000.0,5.3305,5.3387,5.3305,5.3305,16000.0
2010-03-08 15:05:00,6.5,6.5,6.49,6.49,34000.0,5.3387,5.3387,5.3305,5.3305,34000.0
2010-03-08 15:10:00,6.5,6.5,6.49,6.49,25200.0,5.3387,5.3387,5.3305,5.3305,25200.0
2010-03-08 15:15:00,6.5,6.5,6.49,6.5,74800.0,5.3387,5.3387,5.3305,5.3387,74800.0
2010-03-08 15:20:00,6.5,6.5,6.5,6.5,24400.0,5.3387,5.3387,5.3387,5.3387,24400.0
2010-03-08 15:25:00,6.5,6.5,6.5,6.5,25600.0,5.3387,5.3387,5.3387,5.3387,25600.0
2010-03-08 15:30:00,6.5,6.5,6.5,6.5,40800.0,5.3387,5.3387,5.3387,5.3387,40800.0
2010-03-08 15:35:00,6.5,6.51,6.5,6.51,98000.0,5.3387,5.3469,5.3387,5.3469,98000.0
2010-03-08 15:40:00,6.51,6.51,6.5,6.51,94400.0,5.3469,5.3469,5.3387,5.3469,94400.0
2010-03-08 15:45:00,6.51,6.51,6.51,6.51,95600.0,5.3469,5.3469,5.3469,5.3469,95600.0
2010-03-08 15:50:00,6.51,6.51,6.51,6.51,198800.0,5.3469,5.3469,5.3469,5.3469,198800.0
2010-03-08 15:55:00,6.51,6.51,6.5,6.5,264800.0,5.3469,5.3469,5.3387,5.3387,264800.0
2010-03-09 09:30:00,6.44,6.5,6.43,6.49,28400.0,5.2894,5.3387,5.2812,5.3305,28400.0
2010-03-09 09:35:00,6.5,6.51,6.5,6.51,23200.0,5.3387,5.3469,5.3387,5.3469,23200.0
2010-03-09 09:40:00,6.51,6.51,6.49,6.51,29200.0,5.3469,5.3469,5.3305,5.3469,29200.0
2010-03-09 09:45:00,6.5,6.5,6.48,6.49,20000.0,5.3387,5.3387,5.3223,5.3305,20000.0
2010-03-09 09:50:00,6.49,6.5,6.49,6.49,22400.0,5.3305,5.3387,5.3305,5.3305,22400.0
2010-03-09 09:55:00,6.49,6.5,6.49,6.49,10000.0,5.3305,5.3387,5.3305,5.3305,10000.0
2010-03-09 10:00:00,6.49,6.5,6.49,6.49,39600.0,5.3305,5.3387,5.3305,5.3305,39600.0
2010-03-09 10:05:00,6.49,6.49,6.49,6.49,32400.0,5.3305,5.3305,5.3305,5.3305,32400.0
2010-03-09 10:10:00,6.49,6.5,6.49,6.5,54800.0,5.3305,5.3387,5.3305,5.3387,54800.0
2010-03-09 10:15:00,6.5,6.5,6.5,6.5,14800.0,5.3387,5.3387,5.3387,5.3387,14800.0
2010-03-09 10:20:00,6.5,6.5,6.5,6.5,70000.0,5.3387,5.3387,5.3387,5.3387,70000.0
2010-03-09 10:25:00,6.5,6.5,6.49,6.49,19600.0,5.3387,5.3387,5.3305,5.3305,19600.0
2010-03-09 10:30:00,6.49,6.5,6.49,6.5,42400.0,5.3305,5.3387,5.3305,5.3387,42400.0
2010-03-09 10:35:00,6.5,6.51,6.5,6.51,43600.0,5.3387,5.3469,5.3387,5.3469,43600.0
2010-03-09 10:40:00,6.51,6.51,6.5,6.51,40000.0,5.3469,5.3469,5.3387,5.3469,40000.0
2010-03-09 10:45:00,6.51,6.51,6.51,6.51,54000.0,5.3469,5.3469,5.3469,5.3469,54000.0
2010-03-09 10:50:00,6.51,6.51,6.51,6.51,33200.0,5.3469,5.3469,5.3469,5.3469,33200.0
2010-03-09 10:55:00,6.51,6.52,6.51,6.52,39600.0,5.3469,5.3551,5.3469,5.3551,39600.0
2010-03-09 11:00:00,6.52,6.52,6.51,6.52,32000.0,5.3551,5.3551,5.3469,5.3551,32000.0
2010-03-09 11:05:00,6.52,6.52,6.51,6.52,35200.0,5.3551,5.3551,5.3469,5.3551,35200.0
2010-03-09 11:10:00,6.52,6.52,6.52,6.52,34800.0,5.3551,5.3551,5.3551,5.3551,34800.0
2010-03-09 11:15:00,6.52,6.52,6.52,6.52,42800.0,5.3551,5.3551,5.3551,5.3551,42800.0
2010-03-09 11:20:00,6.52,6.52,6.52,6.52,17200.0,5.3551,5.3551,5.3551,5.3551,17200.0
2010-03-09 11:25:00,6.52,6.52,6.52,6.52,45600.0,5.3551,5.3551,5.3551,5.3551,45600.0
2010-03-09 11:30:00,6.52,6.53,6.52,6.52,44000.0,5.3551,5.3633,5.3551,5.3551,44000.0
2010-03-09 11:35:00,6.53,6.54,6.52,6.53,92400.0,5.3633,5.3715,5.3551,5.3633,92400.0
2010-03-09 11:40:00,6.52,6.53,6.52,6.52,48800.0,5.3551,5.3633,5.3551,5.3551,48800.0
2010-03-09 11:45:00,6.52,6.53,6.52,6.52,17200.0,5.3551,5.3633,5.3551,5.3551,17200.0
2010-03-09 11:50:00,6.52,6.52,6.52,6.52,18000.0,5.3551,5.3551,5.3551,5.3551,18000.0
2010-03-09 11:55:00,6.52,6.53,6.52,6.53,32400.0,5.3551,5.3633,5.3551,5.3633,32400.0
2010-03-09 12:00:00,6.53,6.53,6.53,6.53,18800.0,5.3633,5.3633,5.3633,5.3633,18800.0
2010-03-09 12:05:00,6.53,6.53,6.53,6.53,17600.0,5.3633,5.3633,5.3633,5.3633,17600.0
2010-03-09 12:10:00,6.53,6.55,6.53,6.54,38800.0,5.3633,5.3797,5.3633,5.3715,38800.0
2010-03-09 12:15:00,6.55,6.55,6.55,6.55,18400.0,5.3797,5.3797,5.3797,5.3797,18400.0
2010-03-09 12:20:00,6.55,6.55,6.55,6.55,26800.0,5.3797,5.3797,5.3797,5.3797,26800.0
2010-03-09 12:25:00,6.55,6.55,6.55,6.55,5200.0,5.3797,5.3797,5.3797,5.3797,5200.0
2010-03-09 12:30:00,6.55,6.55,6.54,6.54,40400.0,5.3797,5.3797,5.3715,5.3715,40400.0
2010-03-09 12:35:00,6.54,6.55,6.54,6.54,20800.0,5.3715,5.3797,5.3715,5.3715,20800.0
2010-03-09 12:40:00,6.54,6.54,6.53,6.53,8000.0,5.3715,5.3715,5.3633,5.3633,8000.0
2010-03-09 12:45:00,6.53,6.53,6.53,6.53,12400.0,5.3633,5.3633,5.3633,5.3633,12400.0
2010-03-09 12:50:00,6.53,6.54,6.53,6.54,40400.0,5.3633,5.3715,5.3633,5.3715,40400.0
2010-03-09 12:55:00,6.54,6.55,6.54,6.55,16800.0,5.3715,5.3797,5.3715,5.3797,16800.0
2010-03-09 13:00:00,6.55,6.55,6.54,6.55,60400.0,5.3797,5.3797,5.3715,5.3797,60400.0
2010-03-09 13:05:00,6.55,6.55,6.55,6.55,29200.0,5.3797,5.3797,5.3797,5.3797,29200.0
2010-03-09 13:10:00,6.55,6.55,6.55,6.55,27600.0,5.3797,5.3797,5.3797,5.3797,27600.0
2010-03-09 13:15:00,6.55,6.55,6.55,6.55,6800.0,5.3797,5.3797,5.3797,5.3797,6800.0
2010-03-09 13:20:00,6.55,6.55,6.55,6.55,1600.0,5.3797,5.3797,5.3797,5.3797,1600.0
2010-03-09 13:25:00,6.55,6.55,6.55,6.55,2800.0,5.3797,5.3797,5.3797,5.3797,2800.0
2010-03-09 13:30:00,6.55,6.55,6.55,6.55,23200.0,5.3797,5.3797,5.3797,5.3797,23200.0
2010-03-09 13:35:00,6.55,6.55,6.54,6.54,38800.0,5.3797,5.3797,5.3715,5.3715,38800.0
2010-03-09 13:40:00,6.54,6.54,6.54,6.54,24400.0,5.3715,5.3715,5.3715,5.3715,24400.0
2010-03-09 13:45:00,6.54,6.55,6.54,6.55,27200.0,5.3715,5.3797,5.3715,5.3797,27200.0
2010-03-09 13:50:00,6.55,6.55,6.55,6.55,5200.0,5.3797,5.3797,5.3797,5.3797,5200.0
2010-03-09 13:55:00,6.55,6.55,6.54,6.55,15200.0,5.3797,5.3797,5.3715,5.3797,15200.0
2010-03-09 14:00:00,6.55,6.55,6.55,6.55,22400.0,5.3797,5.3797,5.3797,5.3797,22400.0
2010-03-09 14:05:00,6.55,6.55,6.55,6.55,14000.0,5.3797,5.3797,5.3797,5.3797,14000.0
2010-03-09 14:10:00,6.55,6.55,6.54,6.55,24400.0,5.3797,5.3797,5.3715,5.3797,24400.0
2010-03-09 14:15:00,6.54,6.55,6.54,6.54,26000.0,5.3715,5.3797,5.3715,5.3715,26000.0
2010-03-09 14:20:00,6.54,6.55,6.54,6.55,26800.0,5.3715,5.3797,5.3715,5.3797,26800.0
2010-03-09 14:25:00,6.55,6.55,6.54,6.55,25600.0,5.3797,5.3797,5.3715,5.3797,25600.0
2010-03-09 14:30:00,6.55,6.55,6.54,6.55,76000.0,5.3797,5.3797,5.3715,5.3797,76000.0
2010-03-09 14:35:00,6.54,6.55,6.54,6.54,53200.0,5.3715,5.3797,5.3715,5.3715,53200.0
2010-03-09 14:40:00,6.54,6.55,6.54,6.55,57200.0,5.3715,5.3797,5.3715,5.3797,57200.0
2010-03-09 14:45:00,6.54,6.55,6.54,6.54,20000.0,5.3715,5.3797,5.3715,5.3715,20000.0
2010-03-09 14:50:00,6.54,6.54,6.53,6.54,53200.0,5.3715,5.3715,5.3633,5.3715,53200.0
2010-03-09 14:55:00,6.54,6.54,6.53,6.53,49200.0,5.3715,5.3715,5.3633,5.3633,49200.0
2010-03-09 15:00:00,6.53,6.54,6.53,6.54,97200.0,5.3633,5.3715,5.3633,5.3715,97200.0
2010-03-09 15:05:00,6.54,6.54,6.54,6.54,48800.0,5.3715,5.3715,5.3715,5.3715,48800.0
2010-03-09 15:10:00,6.54,6.55,6.54,6.55,290800.0,5.3715,5.3797,5.3715,5.3797,290800.0
2010-03-09 15:15:00,6.55,6.55,6.54,6.55,251200.0,5.3797,5.3797,5.3715,5.3797,251200.0
2010-03-09 15:20:00,6.55,6.55,6.54,6.54,168000.0,5.3797,5.3797,5.3715,5.3715,168000.0
2010-03-09 15:25:00,6.54,6.55,6.54,6.55,63600.0,5.3715,5.3797,5.3715,5.3797,63600.0
2010-03-09 15:30:00,6.55,6.55,6.55,6.55,161600.0,5.3797,5.3797,5.3797,5.3797,161600.0
2010-03-09 15:35:00,6.55,6.55,6.54,6.54,116400.0,5.3797,5.3797,5.3715,5.3715,116400.0
2010-03-09 15:40:00,6.55,6.55,6.54,6.55,142000.0,5.3797,5.3797,5.3715,5.3797,142000.0
2010-03-09 15:45:00,6.55,6.55,6.54,6.54,177200.0,5.3797,5.3797,5.3715,5.3715,177200.0
2010-03-09 15:50:00,6.54,6.55,6.54,6.54,355200.0,5.3715,5.3797,5.3715,5.3715,355200.0
2010-03-09 15:55:00,6.54,6.55,6.54,6.54,250000.0,5.3715,5.3797,5.3715,5.3715,250000.0
2010-03-10 09:30:00,6.53,6.57,6.53,6.57,55600.0,5.3633,5.3962,5.3633,5.3962,55600.0
2010-03-10 09:35:00,6.56,6.56,6.54,6.55,47600.0,5.388,5.388,5.3715,5.3797,47600.0
2010-03-10 09:40:00,6.55,6.56,6.54,6.54,118800.0,5.3797,5.388,5.3715,5.3715,118800.0
2010-03-10 09:45:00,6.54,6.54,6.53,6.54,20800.0,5.3715,5.3715,5.3633,5.3715,20800.0
2010-03-10 09:50:00,6.54,6.54,6.54,6.54,14000.0,5.3715,5.3715,5.3715,5.3715,14000.0
2010-03-10 09:55:00,6.54,6.55,6.54,6.55,19200.0,5.3715,5.3797,5.3715,5.3797,19200.0
2010-03-10 10:00:00,6.55,6.56,6.55,6.55,29600.0,5.3797,5.388,5.3797,5.3797,29600.0
2010-03-10 10:05:00,6.55,6.56,6.55,6.56,44400.0,5.3797,5.388,5.3797,5.388,44400.0
2010-03-10 10:10:00,6.55,6.56,6.55,6.56,25600.0,5.3797,5.388,5.3797,5.388,25600.0
2010-03-10 10:15:00,6.56,6.56,6.55,6.55,24000.0,5.388,5.388,5.3797,5.3797,24000.0
2010-03-10 10:20:00,6.55,6.55,6.55,6.55,10000.0,5.3797,5.3797,5.3797,5.3797,10000.0
2010-03-10 10:25:00,6.55,6.56,6.55,6.56,24000.0,5.3797,5.388,5.3797,5.388,24000.0
2010-03-10 10:30:00,6.56,6.58,6.56,6.57,71200.0,5.388,5.4044,5.388,5.3962,71200.0
2010-03-10 10:35:00,6.57,6.57,6.57,6.57,18000.0,5.3962,5.3962,5.3962,5.3962,18000.0
2010-03-10 10:40:00,6.57,6.57,6.57,6.57,20400.0,5.3962,5.3962,5.3962,5.3962,20400.0
2010-03-10 10:45:00,6.57,6.57,6.57,6.57,27600.0,5.3962,5.3962,5.3962,5.3962,27600.0
2010-03-10 10:50:00,6.57,6.58,6.57,6.57,84000.0,5.3962,5.4044,5.3962,5.3962,84000.0
2010-03-10 10:55:00,6.57,6.57,6.56,6.56,13200.0,5.3962,5.3962,5.388,5.388,13200.0
2010-03-10 11:00:00,6.57,6.58,6.56,6.58,75200.0,5.3962,5.4044,5.388,5.4044,75200.0
2010-03-10 11:05:00,6.58,6.59,6.58,6.59,41200.0,5.4044,5.4126,5.4044,5.4126,41200.0
2010-03-10 11:10:00,6.59,6.59,6.58,6.59,30400.0,5.4126,5.4126,5.4044,5.4126,30400.0
2010-03-10 11:15:00,6.59,6.6,6.58,6.6,36800.0,5.4126,5.4208,5.4044,5.4208,36800.0
2010-03-10 11:20:00,6.6,6.6,6.59,6.59,51600.0,5.4208,5.4208,5.4126,5.4126,51600.0
2010-03-10 11:25:00,6.59,6.6,6.59,6.6,44800.0,5.4126,5.4208,5.4126,5.4208,44800.0
2010-03-10 11:30:00,6.6,6.6,6.59,6.6,74800.0,5.4208,5.4208,5.4126,5.4208,74800.0
2010-03-10 11:35:00,6.6,6.6,6.59,6.59,66800.0,5.4208,5.4208,5.4126,5.4126,66800.0
2010-03-10 11:40:00,6.59,6.59,6.58,6.58,169600.0,5.4126,5.4126,5.4044,5.4044,169600.0
2010-03-10 11:45:00,6.59,6.59,6.58,6.58,62400.0,5.4126,5.4126,5.4044,5.4044,62400.0
2010-03-10 11:50:00,6.58,6.58,6.58,6.58,50000.0,5.4044,5.4044,5.4044,5.4044,50000.0
2010-03-10 11:55:00,6.58,6.59,6.58,6.59,51600.0,5.4044,5.4126,5.4044,5.4126,51600.0
2010-03-10 12:00:00,6.59,6.59,6.58,6.58,65600.0,5.4126,5.4126,5.4044,5.4044,65600.0
2010-03-10 12:05:00,6.58,6.58,6.56,6.57,63600.0,5.4044,5.4044,5.388,5.3962,63600.0
2010-03-10 12:10:00,6.57,6.57,6.56,6.57,91200.0,5.3962,5.3962,5.388,5.3962,91200.0
2010-03-10 12:15:00,6.57,6.58,6.57,6.57,50800.0,5.3962,5.4044,5.3962,5.3962,50800.0
2010-03-10 12:20:00,6.57,6.59,6.57,6.59,156000.0,5.3962,5.4126,5.3962,5.4126,156000.0
2010-03-10 12:25:00,6.59,6.59,6.58,6.58,34400.0,5.4126,5.4126,5.4044,5.4044,34400.0
2010-03-10 12:30:00,6.58,6.59,6.58,6.58,72400.0,5.4044,5.4126,5.4044,5.4044,72400.0
2010-03-10 12:35:00,6.58,6.59,6.58,6.59,16400.0,5.4044,5.4126,5.4044,5.4126,16400.0
2010-03-10 12:40:00,6.59,6.59,6.59,6.59,41200.0,5.4126,5.4126,5.4126,5.4126,41200.0
2010-03-10 12:45:00,6.59,6.6,6.59,6.6,45600.0,5.4126,5.4208,5.4126,5.4208,45600.0
2010-03-10 12:50:00,6.6,6.61,6.6,6.61,60800.0,5.4208,5.429,5.4208,5.429,60800.0
2010-03-10 12:55:00,6.61,6.62,6.61,6.61,49200.0,5.429,5.4372,5.429,5.429,49200.0
2010-03-10 13:00:00,6.61,6.62,6.61,6.62,23200.0,5.429,5.4372,5.429,5.4372,23200.0
2010-03-10 13:05:00,6.62,6.62,6.61,6.61,28000.0,5.4372,5.4372,5.429,5.429,28000.0
2010-03-10 13:10:00,6.61,6.61,6.61,6.61,72400.0,5.429,5.429,5.429,5.429,72400.0
2010-03-10 13:15:00,6.62,6.63,6.62,6.62,84400.0,5.4372,5.4455,5.4372,5.4372,84400.0
2010-03-10 13:20:00,6.62,6.63,6.62,6.62,46000.0,5.4372,5.4455,5.4372,5.4372,46000.0
2010-03-10 13:25:00,6.62,6.62,6.62,6.62,27200.0,5.4372,5.4372,5.4372,5.4372,27200.0
2010-03-10 13:30:00,6.62,6.62,6.62,6.62,42800.0,5.4372,5.4372,5.4372,5.4372,42800.0
2010-03-10 13:35:00,6.62,6.62,6.62,6.62,37600.0,5.4372,5.4372,5.4372,5.4372,37600.0
2010-03-10 13:40:00,6.62,6.63,6.62,6.62,38000.0,5.4372,5.4455,5.4372,5.4372,38000.0
2010-03-10 13:45:00,6.62,6.62,6.62,6.62,18800.0,5.4372,5.4372,5.4372,5.4372,18800.0
2010-03-10 13:50:00,6.62,6.62,6.61,6.62,33200.0,5.4372,5.4372,5.429,5.4372,33200.0
2010-03-10 13:55:00,6.62,6.62,6.61,6.61,35200.0,5.4372,5.4372,5.429,5.429,35200.0
2010-03-10 14:00:00,6.62,6.62,6.61,6.61,29600.0,5.4372,5.4372,5.429,5.429,29600.0
2010-03-10 14:05:00,6.62,6.63,6.62,6.62,38000.0,5.4372,5.4455,5.4372,5.4372,38000.0
2010-03-10 14:10:00,6.62,6.63,6.62,6.62,119600.0,5.4372,5.4455,5.4372,5.4372,119600.0
2010-03-10 14:15:00,6.62,6.62,6.62,6.62,40000.0,5.4372,5.4372,5.4372,5.4372,40000.0
2010-03-10 14:20:00,6.62,6.62,6.62,6.62,30800.0,5.4372,5.4372,5.4372,5.4372,30800.0
2010-03-10 14:25:00,6.62,6.63,6.62,6.62,76800.0,5.4372,5.4455,5.4372,5.4372,76800.0
2010-03-10 14:30:00,6.62,6.62,6.62,6.62,30000.0,5.4372,5.4372,5.4372,5.4372,30000.0
2010-03-10 14:35:00,6.62,6.62,6.61,6.62,99200.0,5.4372,5.4372,5.429,5.4372,99200.0
2010-03-10 14:40:00,6.62,6.62,6.62,6.62,20800.0,5.4372,5.4372,5.4372,5.4372,20800.0
2010-03-10 14:45:00,6.62,6.63,6.62,6.63,92800.0,5.4372,5.4455,5.4372,5.4455,92800.0
2010-03-10 14:50:00,6.62,6.62,6.62,6.62,20800.0,5.4372,5.4372,5.4372,5.4372,20800.0
2010-03-10 14:55:00,6.62,6.62,6.61,6.61,22400.0,5.4372,5.4372,5.429,5.429,22400.0
2010-03-10 15:00:00,6.61,6.62,6.61,6.62,34800.0,5.429,5.4372,5.429,5.4372,34800.0
2010-03-10 15:05:00,6.61,6.62,6.61,6.62,39600.0,5.429,5.4372,5.429,5.4372,39600.0
2010-03-10 15:10:00,6.62,6.63,6.62,6.63,152000.0,5.4372,5.4455,5.4372,5.4455,152000.0
2010-03-10 15:15:00,6.63,6.63,6.63,6.63,70000.0,5.4455,5.4455,5.4455,5.4455,70000.0
2010-03-10 15:20:00,6.63,6.63,6.62,6.63,121200.0,5.4455,5.4455,5.4372,5.4455,121200.0
2010-03-10 15:25:00,6.63,6.64,6.62,6.63,389600.0,5.4455,5.4537,5.4372,5.4455,389600.0
2010-03-10 15:30:00,6.62,6.63,6.61,6.61,94400.0,5.4372,5.4455,5.429,5.429,94400.0
2010-03-10 15:35:00,6.61,6.61,6.6,6.61,114000.0,5.429,5.429,5.4208,5.429,114000.0
2010-03-10 15:40:00,6.61,6.61,6.6,6.61,126400.0,5.429,5.429,5.4208,5.429,126400.0
2010-03-10 15:45:00,6.61,6.61,6.6,6.6,151200.0,5.429,5.429,5.4208,5.4208,151200.0
2010-03-10 15:50:00,6.6,6.61,6.6,6.61,235600.0,5.4208,5.429,5.4208,5.429,235600.0
2010-03-10 15:55:00,6.61,6.61,6.6,6.61,202400.0,5.429,5.429,5.4208,5.429,202400.0
2010-03-11 09:30:00,6.63,6.63,6.55,6.61,42400.0,5.4455,5.4455,5.3797,5.429,42400.0
2010-03-11 09:35:00,6.62,6.62,6.59,6.59,27600.0,5.4372,5.4372,5.4126,5.4126,27600.0
2010-03-11 09:40:00,6.59,6.6,6.59,6.59,30400.0,5.4126,5.4208,5.4126,5.4126,30400.0
2010-03-11 09:45:00,6.59,6.59,6.57,6.57,32800.0,5.4126,5.4126,5.3962,5.3962,32800.0
2010-03-11 09:50:00,6.57,6.58,6.57,6.58,35200.0,5.3962,5.4044,5.3962,5.4044,35200.0
2010-03-11 09:55:00,6.58,6.59,6.57,6.59,34400.0,5.4044,5.4126,5.3962,5.4126,34400.0
2010-03-11 10:00:00,6.59,6.6,6.59,6.59,24400.0,5.4126,5.4208,5.4126,5.4126,24400.0
2010-03-11 10:05:00,6.59,6.6,6.59,6.59,10000.0,5.4126,5.4208,5.4126,5.4126,10000.0
2010-03-11 10:10:00,6.59,6.59,6.58,6.58,20800.0,5.4126,5.4126,5.4044,5.4044,20800.0
2010-03-11 10:15:00,6.58,6.58,6.58,6.58,30400.0,5.4044,5.4044,5.4044,5.4044,30400.0
2010-03-11 10:20:00,6.58,6.59,6.58,6.59,78400.0,5.4044,5.4126,5.4044,5.4126,78400.0
2010-03-11 10:25:00,6.59,6.6,6.59,6.6,27600.0,5.4126,5.4208,5.4126,5.4208,27600.0
2010-03-11 10:30:00,6.6,6.61,6.6,6.6,34000.0,5.4208,5.429,5.4208,5.4208,34000.0
2010-03-11 10:35:00,6.6,6.61,6.6,6.61,25600.0,5.4208,5.429,5.4208,5.429,25600.0
2010-03-11 10:40:00,6.61,6.61,6.6,6.6,30400.0,5.429,5.429,5.4208,5.4208,30400.0
2010-03-11 10:45:00,6.6,6.64,6.6,6.64,186400.0,5.4208,5.4537,5.4208,5.4537,186400.0
2010-03-11 10:50:00,6.64,6.64,6.63,6.63,73200.0,5.4537,5.4537,5.4455,5.4455,73200.0
2010-03-11 10:55:00,6.63,6.63,6.62,6.62,13600.0,5.4455,5.4455,5.4372,5.4372,13600.0
2010-03-11 11:00:00,6.63,6.63,6.62,6.62,18800.0,5.4455,5.4455,5.4372,5.4372,18800.0
2010-03-11 11:05:00,6.62,6.63,6.62,6.63,33200.0,5.4372,5.4455,5.4372,5.4455,33200.0
2010-03-11 11:10:00,6.63,6.63,6.63,6.63,14800.0,5.4455,5.4455,5.4455,5.4455,14800.0
2010-03-11 11:15:00,6.63,6.63,6.62,6.62,18000.0,5.4455,5.4455,5.4372,5.4372,18000.0
2010-03-11 11:20:00,6.62,6.62,6.62,6.62,27600.0,5.4372,5.4372,5.4372,5.4372,27600.0
2010-03-11 11:25:00,6.62,6.62,6.62,6.62,13200.0,5.4372,5.4372,5.4372,5.4372,13200.0
2010-03-11 11:30:00,6.62,6.62,6.62,6.62,6400.0,5.4372,5.4372,5.4372,5.4372,6400.0
2010-03-11 11:35:00,6.62,6.62,6.61,6.61,32400.0,5.4372,5.4372,5.429,5.429,32400.0
2010-03-11 11:40:00,6.61,6.61,6.61,6.61,44000.0,5.429,5.429,5.429,5.429,44000.0
2010-03-11 11:45:00,6.61,6.61,6.6,6.61,28000.0,5.429,5.429,5.4208,5.429,28000.0
2010-03-11 11:50:00,6.61,6.61,6.6,6.6,24000.0,5.429,5.429,5.4208,5.4208,24000.0
2010-03-11 11:55:00,6.6,6.6,6.6,6.6,10800.0,5.4208,5.4208,5.4208,5.4208,10800.0
2010-03-11 12:00:00,6.6,6.6,6.6,6.6,3600.0,5.4208,5.4208,5.4208,5.4208,3600.0
2010-03-11 12:05:00,6.6,6.6,6.6,6.6,18000.0,5.4208,5.4208,5.4208,5.4208,18000.0
2010-03-11 12:10:00,6.6,6.6,6.59,6.6,39200.0,5.4208,5.4208,5.4126,5.4208,39200.0
2010-03-11 12:15:00,6.59,6.6,6.59,6.59,22800.0,5.4126,5.4208,5.4126,5.4126,22800.0
2010-03-11 12:20:00,6.59,6.6,6.59,6.59,20000.0,5.4126,5.4208,5.4126,5.4126,20000.0
2010-03-11 12:25:00,6.59,6.6,6.59,6.59,14400.0,5.4126,5.4208,5.4126,5.4126,14400.0
2010-03-11 12:30:00,6.59,6.6,6.59,6.59,17600.0,5.4126,5.4208,5.4126,5.4126,17600.0
2010-03-11 12:35:00,6.6,6.6,6.6,6.6,8000.0,5.4208,5.4208,5.4208,5.4208,8000.0
2010-03-11 12:40:00,6.6,6.6,6.6,6.6,6800.0,5.4208,5.4208,5.4208,5.4208,6800.0
2010-03-11 12:45:00,6.6,6.61,6.6,6.61,12000.0,5.4208,5.429,5.4208,5.429,12000.0
2010-03-11 12:50:00,6.61,6.62,6.61,6.62,39200.0,5.429,5.4372,5.429,5.4372,39200.0
2010-03-11 12:55:00,6.61,6.62,6.61,6.62,8000.0,5.429,5.4372,5.429,5.4372,8000.0
2010-03-11 13:00:00,6.62,6.62,6.62,6.62,9200.0,5.4372,5.4372,5.4372,5.4372,9200.0
2010-03-11 13:05:00,6.62,6.62,6.62,6.62,12800.0,5.4372,5.4372,5.4372,5.4372,12800.0
2010-03-11 13:10:00,6.62,6.62,6.62,6.62,7200.0,5.4372,5.4372,5.4372,5.4372,7200.0
2010-03-11 13:15:00,6.62,6.62,6.62,6.62,6000.0,5.4372,5.4372,5.4372,5.4372,6000.0
2010-03-11 13:20:00,6.62,6.62,6.62,6.62,11200.0,5.4372,5.4372,5.4372,5.4372,11200.0
2010-03-11 13:25:00,6.62,6.62,6.62,6.62,9600.0,5.4372,5.4372,5.4372,5.4372,9600.0
2010-03-11 13:30:00,6.62,6.62,6.62,6.62,10800.0,5.4372,5.4372,5.4372,5.4372,10800.0
2010-03-11 13:35:00,6.62,6.62,6.62,6.62,26800.0,5.4372,5.4372,5.4372,5.4372,26800.0
2010-03-11 13:40:00,6.62,6.62,6.61,6.61,15600.0,5.4372,5.4372,5.429,5.429,15600.0
2010-03-11 13:45:00,6.62,6.62,6.61,6.62,16800.0,5.4372,5.4372,5.429,5.4372,16800.0
2010-03-11 13:50:00,6.62,6.62,6.62,6.62,19600.0,5.4372,5.4372,5.4372,5.4372,19600.0
2010-03-11 13:55:00,6.62,6.62,6.62,6.62,18800.0,5.4372,5.4372,5.4372,5.4372,18800.0
2010-03-11 14:00:00,6.62,6.62,6.62,6.62,21200.0,5.4372,5.4372,5.4372,5.4372,21200.0
2010-03-11 14:05:00,6.62,6.62,6.62,6.62,23200.0,5.4372,5.4372,5.4372,5.4372,23200.0
2010-03-11 14:10:00,6.62,6.62,6.62,6.62,22400.0,5.4372,5.4372,5.4372,5.4372,22400.0
2010-03-11 14:15:00,6.62,6.62,6.61,6.62,52000.0,5.4372,5.4372,5.429,5.4372,52000.0
2010-03-11 14:20:00,6.62,6.62,6.62,6.62,13200.0,5.4372,5.4372,5.4372,5.4372,13200.0
2010-03-11 14:25:00,6.62,6.62,6.62,6.62,17600.0,5.4372,5.4372,5.4372,5.4372,17600.0
2010-03-11 14:30:00,6.62,6.62,6.61,6.62,26400.0,5.4372,5.4372,5.429,5.4372,26400.0
2010-03-11 14:35:00,6.62,6.64,6.62,6.64,110800.0,5.4372,5.4537,5.4372,5.4537,110800.0
2010-03-11 14:40:00,6.64,6.64,6.62,6.62,68400.0,5.4537,5.4537,5.4372,5.4372,68400.0
2010-03-11 14:45:00,6.62,6.63,6.62,6.62,27600.0,5.4372,5.4455,5.4372,5.4372,27600.0
2010-03-11 14:50:00,6.62,6.62,6.62,6.62,19200.0,5.4372,5.4372,5.4372,5.4372,19200.0
2010-03-11 14:55:00,6.62,6.62,6.62,6.62,6800.0,5.4372,5.4372,5.4372,5.4372,6800.0
2010-03-11 15:00:00,6.62,6.63,6.62,6.63,94800.0,5.4372,5.4455,5.4372,5.4455,94800.0
2010-03-11 15:05:00,6.63,6.64,6.63,6.64,62000.0,5.4455,5.4537,5.4455,5.4537,62000.0
2010-03-11 15:10:00,6.64,6.65,6.63,6.64,151600.0,5.4537,5.4619,5.4455,5.4537,151600.0
2010-03-11 15:15:00,6.64,6.65,6.64,6.65,102800.0,5.4537,5.4619,5.4537,5.4619,102800.0
2010-03-11 15:20:00,6.65,6.65,6.64,6.64,56800.0,5.4619,5.4619,5.4537,5.4537,56800.0
2010-03-11 15:25:00,6.64,6.64,6.64,6.64,37600.0,5.4537,5.4537,5.4537,5.4537,37600.0
2010-03-11 15:30:00,6.64,6.64,6.64,6.64,30400.0,5.4537,5.4537,5.4537,5.4537,30400.0
2010-03-11 15:35:00,6.64,6.64,6.64,6.64,70000.0,5.4537,5.4537,5.4537,5.4537,70000.0
2010-03-11 15:40:00,6.65,6.65,6.64,6.64,105200.0,5.4619,5.4619,5.4537,5.4537,105200.0
2010-03-11 15:45:00,6.64,6.66,6.64,6.66,144400.0,5.4537,5.4701,5.4537,5.4701,144400.0
2010-03-11 15:50:00,6.66,6.67,6.66,6.67,280000.0,5.4701,5.4783,5.4701,5.4783,280000.0
2010-03-11 15:55:00,6.67,6.67,6.66,6.67,387600.0,5.4783,5.4783,5.4701,5.4783,387600.0
2010-03-12 09:30:00,6.66,6.66,6.64,6.65,42400.0,5.4701,5.4701,5.4537,5.4619,42400.0
2010-03-12 09:35:00,6.64,6.65,6.64,6.64,28400.0,5.4537,5.4619,5.4537,5.4537,28400.0
2010-03-12 09:40:00,6.64,6.67,6.64,6.66,62000.0,5.4537,5.4783,5.4537,5.4701,62000.0
2010-03-12 09:45:00,6.66,6.66,6.64,6.64,21200.0,5.4701,5.4701,5.4537,5.4537,21200.0
2010-03-12 09:50:00,6.65,6.65,6.64,6.64,48000.0,5.4619,5.4619,5.4537,5.4537,48000.0
2010-03-12 09:55:00,6.64,6.65,6.63,6.63,76800.0,5.4537,5.4619,5.4455,5.4455,76800.0
2010-03-12 10:00:00,6.64,6.64,6.62,6.63,37200.0,5.4537,5.4537,5.4372,5.4455,37200.0
2010-03-12 10:05:00,6.63,6.64,6.63,6.63,26400.0,5.4455,5.4537,5.4455,5.4455,26400.0
2010-03-12 10:10:00,6.63,6.64,6.63,6.63,38400.0,5.4455,5.4537,5.4455,5.4455,38400.0
2010-03-12 10:15:00,6.63,6.64,6.63,6.63,15600.0,5.4455,5.4537,5.4455,5.4455,15600.0
2010-03-12 10:20:00,6.63,6.64,6.63,6.64,16000.0,5.4455,5.4537,5.4455,5.4537,16000.0
2010-03-12 10:25:00,6.64,6.64,6.63,6.64,21600.0,5.4537,5.4537,5.4455,5.4537,21600.0
2010-03-12 10:30:00,6.64,6.64,6.63,6.63,31200.0,5.4537,5.4537,5.4455,5.4455,31200.0
2010-03-12 10:35:00,6.63,6.64,6.63,6.64,34400.0,5.4455,5.4537,5.4455,5.4537,34400.0
2010-03-12 10:40:00,6.64,6.64,6.63,6.63,21200.0,5.4537,5.4537,5.4455,5.4455,21200.0
2010-03-12 10:45:00,6.63,6.63,6.63,6.63,21600.0,5.4455,5.4455,5.4455,5.4455,21600.0
2010-03-12 10:50:00,6.63,6.63,6.63,6.63,15600.0,5.4455,5.4455,5.4455,5.4455,15600.0
2010-03-12 10:55:00,6.63,6.63,6.63,6.63,24400.0,5.4455,5.4455,5.4455,5.4455,24400.0
2010-03-12 11:00:00,6.63,6.63,6.63,6.63,53200.0,5.4455,5.4455,5.4455,5.4455,53200.0
2010-03-12 11:05:00,6.63,6.64,6.63,6.64,36400.0,5.4455,5.4537,5.4455,5.4537,36400.0
2010-03-12 11:10:00,6.64,6.65,6.64,6.65,27600.0,5.4537,5.4619,5.4537,5.4619,27600.0
2010-03-12 11:15:00,6.65,6.65,6.65,6.65,36000.0,5.4619,5.4619,5.4619,5.4619,36000.0
2010-03-12 11:20:00,6.65,6.65,6.64,6.64,44400.0,5.4619,5.4619,5.4537,5.4537,44400.0
2010-03-12 11:25:00,6.64,6.65,6.64,6.64,4800.0,5.4537,5.4619,5.4537,5.4537,4800.0
2010-03-12 11:30:00,6.64,6.64,6.64,6.64,9200.0,5.4537,5.4537,5.4537,5.4537,9200.0
2010-03-12 11:35:00,6.64,6.64,6.64,6.64,12800.0,5.4537,5.4537,5.4537,5.4537,12800.0
2010-03-12 11:40:00,6.64,6.64,6.64,6.64,20400.0,5.4537,5.4537,5.4537,5.4537,20400.0
2010-03-12 11:45:00,6.64,6.64,6.64,6.64,24800.0,5.4537,5.4537,5.4537,5.4537,24800.0
2010-03-12 11:50:00,6.64,6.64,6.64,6.64,18800.0,5.4537,5.4537,5.4537,5.4537,18800.0
2010-03-12 11:55:00,6.63,6.64,6.63,6.64,14000.0,5.4455,5.4537,5.4455,5.4537,14000.0
2010-03-12 12:00:00,6.64,6.64,6.63,6.64,8000.0,5.4537,5.4537,5.4455,5.4537,8000.0
2010-03-12 12:05:00,6.63,6.64,6.63,6.63,11200.0,5.4455,5.4537,5.4455,5.4455,11200.0
2010-03-12 12:10:00,6.63,6.63,6.63,6.63,36800.0,5.4455,5.4455,5.4455,5.4455,36800.0
2010-03-12 12:15:00,6.63,6.63,6.63,6.63,2800.0,5.4455,5.4455,5.4455,5.4455,2800.0
2010-03-12 12:20:00,6.63,6.63,6.63,6.63,16000.0,5.4455,5.4455,5.4455,5.4455,16000.0
2010-03-12 12:25:00,6.64,6.64,6.64,6.64,14000.0,5.4537,5.4537,5.4537,5.4537,14000.0
2010-03-12 12:30:00,6.64,6.64,6.63,6.63,54800.0,5.4537,5.4537,5.4455,5.4455,54800.0
2010-03-12 12:35:00,6.63,6.63,6.63,6.63,36000.0,5.4455,5.4455,5.4455,5.4455,36000.0
2010-03-12 12:40:00,6.63,6.63,6.63,6.63,37600.0,5.4455,5.4455,5.4455,5.4455,37600.0
2010-03-12 12:45:00,6.63,6.63,6.63,6.63,23600.0,5.4455,5.4455,5.4455,5.4455,23600.0
2010-03-12 12:50:00,6.63,6.63,6.63,6.63,16800.0,5.4455,5.4455,5.4455,5.4455,16800.0
2010-03-12 12:55:00,6.63,6.64,6.63,6.63,10400.0,5.4455,5.4537,5.4455,5.4455,10400.0
2010-03-12 13:00:00,6.63,6.64,6.63,6.63,10400.0,5.4455,5.4537,5.4455,5.4455,10400.0
2010-03-12 13:05:00,6.63,6.64,6.63,6.63,4800.0,5.4455,5.4537,5.4455,5.4455,4800.0
2010-03-12 13:10:00,6.63,6.64,6.63,6.64,26400.0,5.4455,5.4537,5.4455,5.4537,26400.0
2010-03-12 13:15:00,6.64,6.64,6.64,6.64,14400.0,5.4537,5.4537,5.4537,5.4537,14400.0
2010-03-12 13:20:00,6.64,6.64,6.64,6.64,5200.0,5.4537,5.4537,5.4537,5.4537,5200.0
2010-03-12 13:25:00,6.64,6.64,6.64,6.64,4400.0,5.4537,5.4537,5.4537,5.4537,4400.0
2010-03-12 13:30:00,6.64,6.65,6.64,6.65,9200.0,5.4537,5.4619,5.4537,5.4619,9200.0
2010-03-12 13:35:00,6.65,6.65,6.65,6.65,15200.0,5.4619,5.4619,5.4619,5.4619,15200.0
2010-03-12 13:40:00,6.65,6.65,6.64,6.65,36800.0,5.4619,5.4619,5.4537,5.4619,36800.0
2010-03-12 13:45:00,6.65,6.65,6.65,6.65,12400.0,5.4619,5.4619,5.4619,5.4619,12400.0
2010-03-12 13:50:00,6.65,6.65,6.65,6.65,10800.0,5.4619,5.4619,5.4619,5.4619,10800.0
2010-03-12 13:55:00,6.65,6.66,6.65,6.65,44400.0,5.4619,5.4701,5.4619,5.4619,44400.0
2010-03-12 14:00:00,6.66,6.66,6.65,6.65,10000.0,5.4701,5.4701,5.4619,5.4619,10000.0
2010-03-12 14:05:00,6.65,6.66,6.65,6.65,19600.0,5.4619,5.4701,5.4619,5.4619,19600.0
2010-03-12 14:10:00,6.65,6.65,6.65,6.65,14000.0,5.4619,5.4619,5.4619,5.4619,14000.0
2010-03-12 14:15:00,6.65,6.65,6.65,6.65,9200.0,5.4619,5.4619,5.4619,5.4619,9200.0
2010-03-12 14:20:00,6.65,6.65,6.65,6.65,12400.0,5.4619,5.4619,5.4619,5.4619,12400.0
2010-03-12 14:25:00,6.65,6.66,6.65,6.65,9200.0,5.4619,5.4701,5.4619,5.4619,9200.0
2010-03-12 14:30:00,6.65,6.66,6.65,6.65,37200.0,5.4619,5.4701,5.4619,5.4619,37200.0
2010-03-12 14:35:00,6.66,6.66,6.66,6.66,23600.0,5.4701,5.4701,5.4701,5.4701,23600.0
2010-03-12 14:40:00,6.65,6.66,6.65,6.65,38000.0,5.4619,5.4701,5.4619,5.4619,38000.0
2010-03-12 14:45:00,6.65,6.66,6.65,6.66,12000.0,5.4619,5.4701,5.4619,5.4701,12000.0
2010-03-12 14:50:00,6.66,6.66,6.66,6.66,22800.0,5.4701,5.4701,5.4701,5.4701,22800.0
2010-03-12 14:55:00,6.66,6.66,6.65,6.65,26000.0,5.4701,5.4701,5.4619,5.4619,26000.0
2010-03-12 15:00:00,6.65,6.66,6.65,6.66,24400.0,5.4619,5.4701,5.4619,5.4701,24400.0
2010-03-12 15:05:00,6.65,6.66,6.65,6.66,28400.0,5.4619,5.4701,5.4619,5.4701,28400.0
2010-03-12 15:10:00,6.66,6.66,6.66,6.66,12400.0,5.4701,5.4701,5.4701,5.4701,12400.0
2010-03-12 15:15:00,6.66,6.66,6.65,6.65,28400.0,5.4701,5.4701,5.4619,5.4619,28400.0
2010-03-12 15:20:00,6.65,6.66,6.65,6.66,41200.0,5.4619,5.4701,5.4619,5.4701,41200.0
2010-03-12 15:25:00,6.66,6.66,6.66,6.66,27600.0,5.4701,5.4701,5.4701,5.4701,27600.0
2010-03-12 15:30:00,6.66,6.66,6.65,6.66,90400.0,5.4701,5.4701,5.4619,5.4701,90400.0
2010-03-12 15:35:00,6.66,6.66,6.65,6.65,19600.0,5.4701,5.4701,5.4619,5.4619,19600.0
2010-03-12 15:40:00,6.65,6.66,6.65,6.66,88800.0,5.4619,5.4701,5.4619,5.4701,88800.0
2010-03-12 15:45:00,6.66,6.66,6.66,6.66,40400.0,5.4701,5.4701,5.4701,5.4701,40400.0
2010-03-12 15:50:00,6.66,6.66,6.66,6.66,96000.0,5.4701,5.4701,5.4701,5.4701,96000.0
2010-03-12 15:55:00,6.66,6.67,6.66,6.67,95600.0,5.4701,5.4783,5.4701,5.4783,95600.0
2010-03-15 09:30:00,6.67,6.71,6.66,6.66,65200.0,5.4783,5.5112,5.4701,5.4701,65200.0
2010-03-15 09:35:00,6.68,6.68,6.66,6.67,32000.0,5.4865,5.4865,5.4701,5.4783,32000.0
2010-03-15 09:40:00,6.67,6.68,6.66,6.68,34000.0,5.4783,5.4865,5.4701,5.4865,34000.0
2010-03-15 09:45:00,6.68,6.68,6.67,6.68,11600.0,5.4865,5.4865,5.4783,5.4865,11600.0
2010-03-15 09:50:00,6.68,6.68,6.67,6.67,3200.0,5.4865,5.4865,5.4783,5.4783,3200.0
2010-03-15 09:55:00,6.67,6.67,6.65,6.65,13600.0,5.4783,5.4783,5.4619,5.4619,13600.0
2010-03-15 10:00:00,6.65,6.65,6.64,6.65,43600.0,5.4619,5.4619,5.4537,5.4619,43600.0
2010-03-15 10:05:00,6.66,6.67,6.66,6.67,13200.0,5.4701,5.4783,5.4701,5.4783,13200.0
2010-03-15 10:10:00,6.67,6.67,6.66,6.67,19600.0,5.4783,5.4783,5.4701,5.4783,19600.0
2010-03-15 10:15:00,6.67,6.68,6.67,6.68,34800.0,5.4783,5.4865,5.4783,5.4865,34800.0
2010-03-15 10:20:00,6.68,6.68,6.68,6.68,19600.0,5.4865,5.4865,5.4865,5.4865,19600.0
2010-03-15 10:25:00,6.68,6.68,6.67,6.67,22800.0,5.4865,5.4865,5.4783,5.4783,22800.0
2010-03-15 10:30:00,6.67,6.68,6.67,6.67,17200.0,5.4783,5.4865,5.4783,5.4783,17200.0
2010-03-15 10:35:00,6.67,6.67,6.67,6.67,15200.0,5.4783,5.4783,5.4783,5.4783,15200.0
2010-03-15 10:40:00,6.67,6.67,6.66,6.67,14800.0,5.4783,5.4783,5.4701,5.4783,14800.0
2010-03-15 10:45:00,6.66,6.67,6.65,6.66,28000.0,5.4701,5.4783,5.4619,5.4701,28000.0
2010-03-15 10:50:00,6.66,6.67,6.66,6.66,17600.0,5.4701,5.4783,5.4701,5.4701,17600.0
2010-03-15 10:55:00,6.66,6.66,6.65,6.65,34400.0,5.4701,5.4701,5.4619,5.4619,34400.0
2010-03-15 11:00:00,6.66,6.66,6.66,6.66,18800.0,5.4701,5.4701,5.4701,5.4701,18800.0
2010-03-15 11:05:00,6.66,6.66,6.64,6.65,18400.0,5.4701,5.4701,5.4537,5.4619,18400.0
2010-03-15 11:10:00,6.65,6.65,6.64,6.64,35200.0,5.4619,5.4619,5.4537,5.4537,35200.0
2010-03-15 11:15:00,6.64,6.65,6.64,6.65,20800.0,5.4537,5.4619,5.4537,5.4619,20800.0
2010-03-15 11:20:00,6.65,6.65,6.65,6.65,8000.0,5.4619,5.4619,5.4619,5.4619,8000.0
2010-03-15 11:25:00,6.65,6.65,6.65,6.65,10800.0,5.4619,5.4619,5.4619,5.4619,10800.0
2010-03-15 11:30:00,6.65,6.65,6.64,6.65,13600.0,5.4619,5.4619,5.4537,5.4619,13600.0
2010-03-15 11:35:00,6.65,6.66,6.65,6.66,25200.0,5.4619,5.4701,5.4619,5.4701,25200.0
2010-03-15 11:40:00,6.66,6.66,6.65,6.66,17200.0,5.4701,5.4701,5.4619,5.4701,17200.0
2010-03-15 11:45:00,6.66,6.66,6.66,6.66,6000.0,5.4701,5.4701,5.4701,5.4701,6000.0
2010-03-15 11:50:00,6.66,6.66,6.65,6.66,20000.0,5.4701,5.4701,5.4619,5.4701,20000.0
2010-03-15 11:55:00,6.66,6.66,6.66,6.66,18400.0,5.4701,5.4701,5.4701,5.4701,18400.0
2010-03-15 12:00:00,6.66,6.66,6.65,6.65,20000.0,5.4701,5.4701,5.4619,5.4619,20000.0
2010-03-15 12:05:00,6.66,6.67,6.66,6.67,20800.0,5.4701,5.4783,5.4701,5.4783,20800.0
2010-03-15 12:10:00,6.67,6.67,6.66,6.67,15200.0,5.4783,5.4783,5.4701,5.4783,15200.0
2010-03-15 12:15:00,6.67,6.67,6.66,6.67,11600.0,5.4783,5.4783,5.4701,5.4783,11600.0
2010-03-15 12:20:00,6.67,6.67,6.67,6.67,12400.0,5.4783,5.4783,5.4783,5.4783,12400.0
2010-03-15 12:25:00,6.67,6.68,6.67,6.67,9200.0,5.4783,5.4865,5.4783,5.4783,9200.0
2010-03-15 12:30:00,6.67,6.67,6.67,6.67,10000.0,5.4783,5.4783,5.4783,5.4783,10000.0
2010-03-15 12:35:00,6.67,6.67,6.67,6.67,11600.0,5.4783,5.4783,5.4783,5.4783,11600.0
2010-03-15 12:40:00,6.67,6.67,6.67,6.67,14800.0,5.4783,5.4783,5.4783,5.4783,14800.0
2010-03-15 12:45:00,6.67,6.67,6.66,6.66,10400.0,5.4783,5.4783,5.4701,5.4701,10400.0
2010-03-15 12:50:00,6.67,6.67,6.66,6.67,13200.0,5.4783,5.4783,5.4701,5.4783,13200.0
2010-03-15 12:55:00,6.67,6.67,6.67,6.67,7600.0,5.4783,5.4783,5.4783,5.4783,7600.0
2010-03-15 13:00:00,6.67,6.67,6.66,6.66,16000.0,5.4783,5.4783,5.4701,5.4701,16000.0
2010-03-15 13:05:00,6.66,6.67,6.66,6.67,12800.0,5.4701,5.4783,5.4701,5.4783,12800.0
2010-03-15 13:10:00,6.67,6.67,6.66,6.67,9200.0,5.4783,5.4783,5.4701,5.4783,9200.0
2010-03-15 13:15:00,6.67,6.67,6.66,6.67,18000.0,5.4783,5.4783,5.4701,5.4783,18000.0
2010-03-15 13:20:00,6.67,6.67,6.66,6.66,59600.0,5.4783,5.4783,5.4701,5.4701,59600.0
2010-03-15 13:25:00,6.66,6.67,6.66,6.66,39600.0,5.4701,5.4783,5.4701,5.4701,39600.0
2010-03-15 13:30:00,6.66,6.67,6.66,6.67,25600.0,5.4701,5.4783,5.4701,5.4783,25600.0
2010-03-15 13:35:00,6.67,6.67,6.67,6.67,40800.0,5.4783,5.4783,5.4783,5.4783,40800.0
2010-03-15 13:40:00,6.67,6.67,6.66,6.66,17600.0,5.4783,5.4783,5.4701,5.4701,17600.0
2010-03-15 13:45:00,6.66,6.66,6.66,6.66,13200.0,5.4701,5.4701,5.4701,5.4701,13200.0
2010-03-15 13:50:00,6.66,6.66,6.66,6.66,8800.0,5.4701,5.4701,5.4701,5.4701,8800.0
2010-03-15 13:55:00,6.66,6.66,6.66,6.66,7200.0,5.4701,5.4701,5.4701,5.4701,7200.0
2010-03-15 14:00:00,6.66,6.66,6.66,6.66,12400.0,5.4701,5.4701,5.4701,5.4701,12400.0
2010-03-15 14:05:00,6.66,6.66,6.66,6.66,18800.0,5.4701,5.4701,5.4701,5.4701,18800.0
2010-03-15 14:10:00,6.66,6.66,6.66,6.66,12800.0,5.4701,5.4701,5.4701,5.4701,12800.0
2010-03-15 14:15:00,6.66,6.67,6.66,6.66,17200.0,5.4701,5.4783,5.4701,5.4701,17200.0
2010-03-15 14:20:00,6.67,6.67,6.66,6.66,15200.0,5.4783,5.4783,5.4701,5.4701,15200.0
2010-03-15 14:25:00,6.66,6.67,6.66,6.67,23600.0,5.4701,5.4783,5.4701,5.4783,23600.0
2010-03-15 14:30:00,6.66,6.66,6.66,6.66,10000.0,5.4701,5.4701,5.4701,5.4701,10000.0
2010-03-15 14:35:00,6.66,6.67,6.66,6.67,20000.0,5.4701,5.4783,5.4701,5.4783,20000.0
2010-03-15 14:40:00,6.67,6.67,6.67,6.67,8400.0,5.4783,5.4783,5.4783,5.4783,8400.0
2010-03-15 14:45:00,6.67,6.68,6.67,6.67,64000.0,5.4783,5.4865,5.4783,5.4783,64000.0
2010-03-15 14:50:00,6.67,6.68,6.67,6.68,22400.0,5.4783,5.4865,5.4783,5.4865,22400.0
2010-03-15 14:55:00,6.68,6.68,6.68,6.68,10400.0,5.4865,5.4865,5.4865,5.4865,10400.0
2010-03-15 15:00:00,6.68,6.68,6.68,6.68,14400.0,5.4865,5.4865,5.4865,5.4865,14400.0
2010-03-15 15:05:00,6.68,6.68,6.67,6.68,41600.0,5.4865,5.4865,5.4783,5.4865,41600.0
2010-03-15 15:10:00,6.68,6.68,6.68,6.68,16400.0,5.4865,5.4865,5.4865,5.4865,16400.0
2010-03-15 15:15:00,6.68,6.68,6.68,6.68,26400.0,5.4865,5.4865,5.4865,5.4865,26400.0
2010-03-15 15:20:00,6.68,6.69,6.68,6.68,52000.0,5.4865,5.4947,5.4865,5.4865,52000.0
2010-03-15 15:25:00,6.68,6.7,6.68,6.69,46800.0,5.4865,5.5029,5.4865,5.4947,46800.0
2010-03-15 15:30:00,6.7,6.7,6.68,6.69,53600.0,5.5029,5.5029,5.4865,5.4947,53600.0
2010-03-15 15:35:00,6.69,6.7,6.69,6.7,52400.0,5.4947,5.5029,5.4947,5.5029,52400.0
2010-03-15 15:40:00,6.7,6.7,6.7,6.7,19600.0,5.5029,5.5029,5.5029,5.5029,19600.0
2010-03-15 15:45:00,6.7,6.7,6.7,6.7,57200.0,5.5029,5.5029,5.5029,5.5029,57200.0
2010-03-15 15:50:00,6.7,6.7,6.69,6.7,141600.0,5.5029,5.5029,5.4947,5.5029,141600.0
2010-03-15 15:55:00,6.7,6.7,6.69,6.7,113600.0,5.5029,5.5029,5.4947,5.5029,113600.0
2010-03-16 09:30:00,6.65,6.73,6.65,6.72,84800.0,5.4619,5.5276,5.4619,5.5194,84800.0
2010-03-16 09:35:00,6.72,6.73,6.71,6.73,36400.0,5.5194,5.5276,5.5112,5.5276,36400.0
2010-03-16 09:40:00,6.73,6.73,6.72,6.72,31600.0,5.5276,5.5276,5.5194,5.5194,31600.0
2010-03-16 09:45:00,6.73,6.73,6.72,6.72,16400.0,5.5276,5.5276,5.5194,5.5194,16400.0
2010-03-16 09:50:00,6.72,6.72,6.71,6.72,12000.0,5.5194,5.5194,5.5112,5.5194,12000.0
2010-03-16 09:55:00,6.72,6.72,6.71,6.72,11200.0,5.5194,5.5194,5.5112,5.5194,11200.0
2010-03-16 10:00:00,6.71,6.72,6.71,6.72,9200.0,5.5112,5.5194,5.5112,5.5194,9200.0
2010-03-16 10:05:00,6.72,6.72,6.71,6.71,18400.0,5.5194,5.5194,5.5112,5.5112,18400.0
2010-03-16 10:10:00,6.71,6.71,6.7,6.71,18800.0,5.5112,5.5112,5.5029,5.5112,18800.0
2010-03-16 10:15:00,6.71,6.71,6.71,6.71,26800.0,5.5112,5.5112,5.5112,5.5112,26800.0
2010-03-16 10:20:00,6.71,6.71,6.71,6.71,10000.0,5.5112,5.5112,5.5112,5.5112,10000.0
2010-03-16 10:25:00,6.71,6.71,6.71,6.71,800.0,5.5112,5.5112,5.5112,5.5112,800.0
2010-03-16 10:30:00,6.71,6.72,6.71,6.72,18800.0,5.5112,5.5194,5.5112,5.5194,18800.0
2010-03-16 10:35:00,6.72,6.72,6.72,6.72,4000.0,5.5194,5.5194,5.5194,5.5194,4000.0
2010-03-16 10:40:00,6.72,6.72,6.72,6.72,20400.0,5.5194,5.5194,5.5194,5.5194,20400.0
2010-03-16 10:45:00,6.72,6.72,6.72,6.72,11600.0,5.5194,5.5194,5.5194,5.5194,11600.0
2010-03-16 10:50:00,6.72,6.73,6.72,6.73,50400.0,5.5194,5.5276,5.5194,5.5276,50400.0
2010-03-16 10:55:00,6.73,6.75,6.73,6.75,97600.0,5.5276,5.544,5.5276,5.544,97600.0
2010-03-16 11:00:00,6.75,6.75,6.75,6.75,19200.0,5.544,5.544,5.544,5.544,19200.0
2010-03-16 11:05:00,6.75,6.75,6.74,6.74,15200.0,5.544,5.544,5.5358,5.5358,15200.0
2010-03-16 11:10:00,6.74,6.75,6.74,6.75,10400.0,5.5358,5.544,5.5358,5.544,10400.0
2010-03-16 11:15:00,6.75,6.75,6.75,6.75,22800.0,5.544,5.544,5.544,5.544,22800.0
2010-03-16 11:20:00,6.75,6.76,6.75,6.75,36800.0,5.544,5.5522,5.544,5.544,36800.0
2010-03-16 11:25:00,6.75,6.76,6.75,6.76,18400.0,5.544,5.5522,5.544,5.5522,18400.0
2010-03-16 11:30:00,6.76,6.76,6.75,6.76,30000.0,5.5522,5.5522,5.544,5.5522,30000.0
2010-03-16 11:35:00,6.76,6.77,6.76,6.76,29200.0,5.5522,5.5604,5.5522,5.5522,29200.0
2010-03-16 11:40:00,6.76,6.76,6.76,6.76,21600.0,5.5522,5.5522,5.5522,5.5522,21600.0
2010-03-16 11:45:00,6.76,6.77,6.76,6.77,14000.0,5.5522,5.5604,5.5522,5.5604,14000.0
2010-03-16 11:50:00,6.76,6.76,6.76,6.76,7200.0,5.5522,5.5522,5.5522,5.5522,7200.0
2010-03-16 11:55:00,6.76,6.76,6.76,6.76,41600.0,5.5522,5.5522,5.5522,5.5522,41600.0
2010-03-16 12:00:00,6.76,6.76,6.76,6.76,19200.0,5.5522,5.5522,5.5522,5.5522,19200.0
2010-03-16 12:05:00,6.76,6.76,6.76,6.76,13600.0,5.5522,5.5522,5.5522,5.5522,13600.0
2010-03-16 12:10:00,6.76,6.76,6.76,6.76,5600.0,5.5522,5.5522,5.5522,5.5522,5600.0
2010-03-16 12:15:00,6.76,6.76,6.76,6.76,4800.0,5.5522,5.5522,5.5522,5.5522,4800.0
2010-03-16 12:20:00,6.76,6.76,6.75,6.75,37200.0,5.5522,5.5522,5.544,5.544,37200.0
2010-03-16 12:25:00,6.75,6.75,6.75,6.75,4000.0,5.544,5.544,5.544,5.544,4000.0
2010-03-16 12:30:00,6.75,6.75,6.74,6.74,27600.0,5.544,5.544,5.5358,5.5358,27600.0
2010-03-16 12:35:00,6.74,6.75,6.74,6.75,30400.0,5.5358,5.544,5.5358,5.544,30400.0
2010-03-16 12:40:00,6.75,6.75,6.74,6.75,29200.0,5.544,5.544,5.5358,5.544,29200.0
2010-03-16 12:45:00,6.75,6.75,6.75,6.75,4000.0,5.544,5.544,5.544,5.544,4000.0
2010-03-16 12:50:00,6.75,6.75,6.75,6.75,15200.0,5.544,5.544,5.544,5.544,15200.0
2010-03-16 12:55:00,6.74,6.75,6.74,6.74,7600.0,5.5358,5.544,5.5358,5.5358,7600.0
2010-03-16 13:00:00,6.74,6.74,6.74,6.74,8400.0,5.5358,5.5358,5.5358,5.5358,8400.0
2010-03-16 13:05:00,6.74,6.74,6.73,6.73,26000.0,5.5358,5.5358,5.5276,5.5276,26000.0
2010-03-16 13:10:00,6.73,6.74,6.73,6.74,37200.0,5.5276,5.5358,5.5276,5.5358,37200.0
2010-03-16 13:15:00,6.74,6.74,6.73,6.73,29200.0,5.5358,5.5358,5.5276,5.5276,29200.0
2010-03-16 13:20:00,6.73,6.74,6.73,6.74,14000.0,5.5276,5.5358,5.5276,5.5358,14000.0
2010-03-16 13:25:00,6.74,6.74,6.73,6.74,13600.0,5.5358,5.5358,5.5276,5.5358,13600.0
2010-03-16 13:30:00,6.74,6.74,6.74,6.74,6800.0,5.5358,5.5358,5.5358,5.5358,6800.0
2010-03-16 13:35:00,6.74,6.74,6.74,6.74,14000.0,5.5358,5.5358,5.5358,5.5358,14000.0
2010-03-16 13:40:00,6.74,6.75,6.74,6.74,7600.0,5.5358,5.544,5.5358,5.5358,7600.0
2010-03-16 13:45:00,6.74,6.74,6.74,6.74,32400.0,5.5358,5.5358,5.5358,5.5358,32400.0
2010-03-16 13:50:00,6.73,6.74,6.73,6.73,6000.0,5.5276,5.5358,5.5276,5.5276,6000.0
2010-03-16 13:55:00,6.74,6.75,6.74,6.75,23200.0,5.5358,5.544,5.5358,5.544,23200.0
2010-03-16 14:00:00,6.74,6.74,6.74,6.74,24000.0,5.5358,5.5358,5.5358,5.5358,24000.0
2010-03-16 14:05:00,6.74,6.75,6.74,6.75,7600.0,5.5358,5.544,5.5358,5.544,7600.0
2010-03-16 14:10:00,6.75,6.76,6.75,6.76,66000.0,5.544,5.5522,5.544,5.5522,66000.0
2010-03-16 14:15:00,6.77,6.77,6.75,6.76,38800.0,5.5604,5.5604,5.544,5.5522,38800.0
2010-03-16 14:20:00,6.76,6.78,6.76,6.78,80000.0,5.5522,5.5687,5.5522,5.5687,80000.0
2010-03-16 14:25:00,6.78,6.79,6.77,6.78,98800.0,5.5687,5.5769,5.5604,5.5687,98800.0
2010-03-16 14:30:00,6.78,6.78,6.77,6.77,54000.0,5.5687,5.5687,5.5604,5.5604,54000.0
2010-03-16 14:35:00,6.77,6.77,6.76,6.77,42400.0,5.5604,5.5604,5.5522,5.5604,42400.0
2010-03-16 14:40:00,6.77,6.78,6.76,6.77,68800.0,5.5604,5.5687,5.5522,5.5604,68800.0
2010-03-16 14:45:00,6.77,6.77,6.76,6.77,70000.0,5.5604,5.5604,5.5522,5.5604,70000.0
2010-03-16 14:50:00,6.77,6.77,6.76,6.77,28800.0,5.5604,5.5604,5.5522,5.5604,28800.0
2010-03-16 14:55:00,6.77,6.78,6.77,6.77,44800.0,5.5604,5.5687,5.5604,5.5604,44800.0
2010-03-16 15:00:00,6.77,6.78,6.77,6.77,37600.0,5.5604,5.5687,5.5604,5.5604,37600.0
2010-03-16 15:05:00,6.77,6.78,6.77,6.78,50800.0,5.5604,5.5687,5.5604,5.5687,50800.0
2010-03-16 15:10:00,6.78,6.78,6.77,6.78,39200.0,5.5687,5.5687,5.5604,5.5687,39200.0
2010-03-16 15:15:00,6.77,6.78,6.77,6.78,54400.0,5.5604,5.5687,5.5604,5.5687,54400.0
2010-03-16 15:20:00,6.78,6.78,6.77,6.78,55200.0,5.5687,5.5687,5.5604,5.5687,55200.0
2010-03-16 15:25:00,6.78,6.78,6.77,6.77,83200.0,5.5687,5.5687,5.5604,5.5604,83200.0
2010-03-16 15:30:00,6.77,6.79,6.77,6.78,60400.0,5.5604,5.5769,5.5604,5.5687,60400.0
2010-03-16 15:35:00,6.78,6.79,6.78,6.78,91200.0,5.5687,5.5769,5.5687,5.5687,91200.0
2010-03-16 15:40:00,6.78,6.78,6.78,6.78,63600.0,5.5687,5.5687,5.5687,5.5687,63600.0
2010-03-16 15:45:00,6.78,6.78,6.78,6.78,30800.0,5.5687,5.5687,5.5687,5.5687,30800.0
2010-03-16 15:50:00,6.78,6.79,6.77,6.79,115600.0,5.5687,5.5769,5.5604,5.5769,115600.0
2010-03-16 15:55:00,6.78,6.79,6.78,6.78,84400.0,5.5687,5.5769,5.5687,5.5687,84400.0
2010-03-17 09:30:00,6.79,6.81,6.78,6.81,66800.0,5.5769,5.5933,5.5687,5.5933,66800.0
2010-03-17 09:35:00,6.81,6.82,6.8,6.81,38400.0,5.5933,5.6015,5.5851,5.5933,38400.0
2010-03-17 09:40:00,6.8,6.82,6.8,6.82,20000.0,5.5851,5.6015,5.5851,5.6015,20000.0
2010-03-17 09:45:00,6.81,6.82,6.8,6.8,204800.0,5.5933,5.6015,5.5851,5.5851,204800.0
2010-03-17 09:50:00,6.8,6.81,6.8,6.81,58000.0,5.5851,5.5933,5.5851,5.5933,58000.0
2010-03-17 09:55:00,6.81,6.83,6.81,6.83,33200.0,5.5933,5.6097,5.5933,5.6097,33200.0
2010-03-17 10:00:00,6.83,6.83,6.82,6.83,32000.0,5.6097,5.6097,5.6015,5.6097,32000.0
2010-03-17 10:05:00,6.83,6.83,6.82,6.82,52800.0,5.6097,5.6097,5.6015,5.6015,52800.0
2010-03-17 10:10:00,6.82,6.82,6.81,6.82,79600.0,5.6015,5.6015,5.5933,5.6015,79600.0
2010-03-17 10:15:00,6.82,6.83,6.82,6.83,31600.0,5.6015,5.6097,5.6015,5.6097,31600.0
2010-03-17 10:20:00,6.83,6.83,6.82,6.82,40800.0,5.6097,5.6097,5.6015,5.6015,40800.0
2010-03-17 10:25:00,6.82,6.83,6.82,6.83,60800.0,5.6015,5.6097,5.6015,5.6097,60800.0
2010-03-17 10:30:00,6.83,6.84,6.83,6.84,30000.0,5.6097,5.6179,5.6097,5.6179,30000.0
2010-03-17 10:35:00,6.84,6.84,6.84,6.84,46400.0,5.6179,5.6179,5.6179,5.6179,46400.0
2010-03-17 10:40:00,6.84,6.84,6.83,6.83,44800.0,5.6179,5.6179,5.6097,5.6097,44800.0
2010-03-17 10:45:00,6.83,6.84,6.83,6.84,26800.0,5.6097,5.6179,5.6097,5.6179,26800.0
2010-03-17 10:50:00,6.84,6.84,6.84,6.84,86400.0,5.6179,5.6179,5.6179,5.6179,86400.0
2010-03-17 10:55:00,6.84,6.85,6.84,6.85,72400.0,5.6179,5.6261,5.6179,5.6261,72400.0
2010-03-17 11:00:00,6.85,6.85,6.85,6.85,62400.0,5.6261,5.6261,5.6261,5.6261,62400.0
2010-03-17 11:05:00,6.85,6.85,6.84,6.84,13600.0,5.6261,5.6261,5.6179,5.6179,13600.0
2010-03-17 11:10:00,6.84,6.84,6.84,6.84,24400.0,5.6179,5.6179,5.6179,5.6179,24400.0
2010-03-17 11:15:00,6.84,6.85,6.84,6.85,26800.0,5.6179,5.6261,5.6179,5.6261,26800.0
2010-03-17 11:20:00,6.85,6.86,6.85,6.86,54000.0,5.6261,5.6344,5.6261,5.6344,54000.0
2010-03-17 11:25:00,6.86,6.86,6.85,6.85,88000.0,5.6344,5.6344,5.6261,5.6261,88000.0
2010-03-17 11:30:00,6.85,6.85,6.85,6.85,40800.0,5.6261,5.6261,5.6261,5.6261,40800.0
2010-03-17 11:35:00,6.85,6.85,6.85,6.85,38000.0,5.6261,5.6261,5.6261,5.6261,38000.0
2010-03-17 11:40:00,6.85,6.86,6.85,6.86,54800.0,5.6261,5.6344,5.6261,5.6344,54800.0
2010-03-17 11:45:00,6.86,6.87,6.86,6.86,55600.0,5.6344,5.6426,5.6344,5.6344,55600.0
2010-03-17 11:50:00,6.86,6.86,6.85,6.86,60400.0,5.6344,5.6344,5.6261,5.6344,60400.0
2010-03-17 11:55:00,6.86,6.86,6.85,6.85,13600.0,5.6344,5.6344,5.6261,5.6261,13600.0
2010-03-17 12:00:00,6.85,6.86,6.85,6.85,16800.0,5.6261,5.6344,5.6261,5.6261,16800.0
2010-03-17 12:05:00,6.85,6.86,6.85,6.85,30800.0,5.6261,5.6344,5.6261,5.6261,30800.0
2010-03-17 12:10:00,6.85,6.85,6.84,6.84,37600.0,5.6261,5.6261,5.6179,5.6179,37600.0
2010-03-17 12:15:00,6.84,6.84,6.84,6.84,19200.0,5.6179,5.6179,5.6179,5.6179,19200.0
2010-03-17 12:20:00,6.84,6.85,6.84,6.84,30400.0,5.6179,5.6261,5.6179,5.6179,30400.0
2010-03-17 12:25:00,6.84,6.85,6.84,6.85,146800.0,5.6179,5.6261,5.6179,5.6261,146800.0
2010-03-17 12:30:00,6.85,6.85,6.85,6.85,4800.0,5.6261,5.6261,5.6261,5.6261,4800.0
2010-03-17 12:35:00,6.85,6.85,6.85,6.85,4800.0,5.6261,5.6261,5.6261,5.6261,4800.0
2010-03-17 12:40:00,6.85,6.85,6.85,6.85,26800.0,5.6261,5.6261,5.6261,5.6261,26800.0
2010-03-17 12:45:00,6.85,6.86,6.85,6.86,11600.0,5.6261,5.6344,5.6261,5.6344,11600.0
2010-03-17 12:50:00,6.86,6.86,6.85,6.85,6400.0,5.6344,5.6344,5.6261,5.6261,6400.0
2010-03-17 12:55:00,6.85,6.86,6.85,6.85,14400.0,5.6261,5.6344,5.6261,5.6261,14400.0
2010-03-17 13:00:00,6.86,6.86,6.85,6.85,6800.0,5.6344,5.6344,5.6261,5.6261,6800.0
2010-03-17 13:05:00,6.86,6.86,6.85,6.86,26000.0,5.6344,5.6344,5.6261,5.6344,26000.0
2010-03-17 13:10:00,6.86,6.86,6.86,6.86,32000.0,5.6344,5.6344,5.6344,5.6344,32000.0
2010-03-17 13:15:00,6.86,6.86,6.86,6.86,63200.0,5.6344,5.6344,5.6344,5.6344,63200.0
2010-03-17 13:20:00,6.86,6.86,6.86,6.86,17600.0,5.6344,5.6344,5.6344,5.6344,17600.0
2010-03-17 13:25:00,6.86,6.86,6.86,6.86,10400.0,5.6344,5.6344,5.6344,5.6344,10400.0
2010-03-17 13:30:00,6.86,6.87,6.86,6.87,35200.0,5.6344,5.6426,5.6344,5.6426,35200.0
2010-03-17 13:35:00,6.87,6.88,6.87,6.88,32800.0,5.6426,5.6508,5.6426,5.6508,32800.0
2010-03-17 13:40:00,6.88,6.88,6.87,6.88,49200.0,5.6508,5.6508,5.6426,5.6508,49200.0
2010-03-17 13:45:00,6.88,6.88,6.87,6.88,63600.0,5.6508,5.6508,5.6426,5.6508,63600.0
2010-03-17 13:50:00,6.88,6.88,6.87,6.88,62000.0,5.6508,5.6508,5.6426,5.6508,62000.0
2010-03-17 13:55:00,6.88,6.88,6.87,6.87,26400.0,5.6508,5.6508,5.6426,5.6426,26400.0
2010-03-17 14:00:00,6.87,6.88,6.87,6.88,16000.0,5.6426,5.6508,5.6426,5.6508,16000.0
2010-03-17 14:05:00,6.87,6.88,6.87,6.87,42400.0,5.6426,5.6508,5.6426,5.6426,42400.0
2010-03-17 14:10:00,6.87,6.88,6.87,6.87,38000.0,5.6426,5.6508,5.6426,5.6426,38000.0
2010-03-17 14:15:00,6.87,6.87,6.87,6.87,26000.0,5.6426,5.6426,5.6426,5.6426,26000.0
2010-03-17 14:20:00,6.87,6.87,6.87,6.87,60000.0,5.6426,5.6426,5.6426,5.6426,60000.0
2010-03-17 14:25:00,6.87,6.87,6.87,6.87,33200.0,5.6426,5.6426,5.6426,5.6426,33200.0
2010-03-17 14:30:00,6.87,6.88,6.87,6.87,53600.0,5.6426,5.6508,5.6426,5.6426,53600.0
2010-03-17 14:35:00,6.87,6.87,6.87,6.87,34800.0,5.6426,5.6426,5.6426,5.6426,34800.0
2010-03-17 14:40:00,6.87,6.88,6.86,6.87,90400.0,5.6426,5.6508,5.6344,5.6426,90400.0
2010-03-17 14:45:00,6.86,6.87,6.86,6.86,18000.0,5.6344,5.6426,5.6344,5.6344,18000.0
2010-03-17 14:50:00,6.86,6.87,6.86,6.87,52400.0,5.6344,5.6426,5.6344,5.6426,52400.0
2010-03-17 14:55:00,6.86,6.87,6.86,6.87,113200.0,5.6344,5.6426,5.6344,5.6426,113200.0
2010-03-17 15:00:00,6.87,6.87,6.87,6.87,59600.0,5.6426,5.6426,5.6426,5.6426,59600.0
2010-03-17 15:05:00,6.87,6.87,6.87,6.87,17600.0,5.6426,5.6426,5.6426,5.6426,17600.0
2010-03-17 15:10:00,6.87,6.87,6.87,6.87,34800.0,5.6426,5.6426,5.6426,5.6426,34800.0
2010-03-17 15:15:00,6.88,6.88,6.86,6.86,95200.0,5.6508,5.6508,5.6344,5.6344,95200.0
2010-03-17 15:20:00,6.87,6.87,6.86,6.87,67200.0,5.6426,5.6426,5.6344,5.6426,67200.0
2010-03-17 15:25:00,6.87,6.87,6.86,6.87,83200.0,5.6426,5.6426,5.6344,5.6426,83200.0
2010-03-17 15:30:00,6.87,6.87,6.86,6.86,88000.0,5.6426,5.6426,5.6344,5.6344,88000.0
2010-03-17 15:35:00,6.86,6.88,6.86,6.87,122400.0,5.6344,5.6508,5.6344,5.6426,122400.0
2010-03-17 15:40:00,6.87,6.87,6.87,6.87,34000.0,5.6426,5.6426,5.6426,5.6426,34000.0
2010-03-17 15:45:00,6.87,6.88,6.87,6.88,95200.0,5.6426,5.6508,5.6426,5.6508,95200.0
2010-03-17 15:50:00,6.88,6.88,6.87,6.88,177200.0,5.6508,5.6508,5.6426,5.6508,177200.0
2010-03-17 15:55:00,6.88,6.89,6.88,6.89,240400.0,5.6508,5.659,5.6508,5.659,240400.0
2010-03-18 09:30:00,6.84,6.91,6.84,6.9,98000.0,5.6179,5.6754,5.6179,5.6672,98000.0
2010-03-18 09:35:00,6.9,6.91,6.9,6.91,73600.0,5.6672,5.6754,5.6672,5.6754,73600.0
2010-03-18 09:40:00,6.91,6.93,6.87,6.88,156800.0,5.6754,5.6919,5.6426,5.6508,156800.0
2010-03-18 09:45:00,6.88,6.88,6.87,6.88,99600.0,5.6508,5.6508,5.6426,5.6508,99600.0
2010-03-18 09:50:00,6.88,6.88,6.87,6.88,64400.0,5.6508,5.6508,5.6426,5.6508,64400.0
2010-03-18 09:55:00,6.88,6.88,6.87,6.88,55600.0,5.6508,5.6508,5.6426,5.6508,55600.0
2010-03-18 10:00:00,6.88,6.88,6.87,6.87,60000.0,5.6508,5.6508,5.6426,5.6426,60000.0
2010-03-18 10:05:00,6.87,6.9,6.87,6.9,144000.0,5.6426,5.6672,5.6426,5.6672,144000.0
2010-03-18 10:10:00,6.9,6.93,6.89,6.93,173200.0,5.6672,5.6919,5.659,5.6919,173200.0
2010-03-18 10:15:00,6.93,6.94,6.93,6.94,125200.0,5.6919,5.7001,5.6919,5.7001,125200.0
2010-03-18 10:20:00,6.94,6.98,6.94,6.95,320800.0,5.7001,5.7329,5.7001,5.7083,320800.0
2010-03-18 10:25:00,6.95,6.95,6.93,6.94,87200.0,5.7083,5.7083,5.6919,5.7001,87200.0
2010-03-18 10:30:00,6.94,6.95,6.93,6.93,79200.0,5.7001,5.7083,5.6919,5.6919,79200.0
2010-03-18 10:35:00,6.93,6.93,6.93,6.93,62000.0,5.6919,5.6919,5.6919,5.6919,62000.0
2010-03-18 10:40:00,6.93,6.95,6.93,6.95,83600.0,5.6919,5.7083,5.6919,5.7083,83600.0
2010-03-18 10:45:00,6.95,6.95,6.94,6.95,62400.0,5.7083,5.7083,5.7001,5.7083,62400.0
2010-03-18 10:50:00,6.95,6.96,6.94,6.95,125200.0,5.7083,5.7165,5.7001,5.7083,125200.0
2010-03-18 10:55:00,6.95,6.97,6.95,6.96,96400.0,5.7083,5.7247,5.7083,5.7165,96400.0
2010-03-18 11:00:00,6.96,6.96,6.95,6.95,25200.0,5.7165,5.7165,5.7083,5.7083,25200.0
2010-03-18 11:05:00,6.95,6.95,6.94,6.94,105200.0,5.7083,5.7083,5.7001,5.7001,105200.0
2010-03-18 11:10:00,6.94,6.94,6.93,6.94,13600.0,5.7001,5.7001,5.6919,5.7001,13600.0
2010-03-18 11:15:00,6.93,6.94,6.93,6.93,193200.0,5.6919,5.7001,5.6919,5.6919,193200.0
2010-03-18 11:20:00,6.93,6.94,6.93,6.93,28800.0,5.6919,5.7001,5.6919,5.6919,28800.0
2010-03-18 11:25:00,6.93,6.93,6.93,6.93,52400.0,5.6919,5.6919,5.6919,5.6919,52400.0
2010-03-18 11:30:00,6.93,6.94,6.93,6.94,27200.0,5.6919,5.7001,5.6919,5.7001,27200.0
2010-03-18 11:35:00,6.94,6.94,6.93,6.94,85600.0,5.7001,5.7001,5.6919,5.7001,85600.0
2010-03-18 11:40:00,6.94,6.95,6.94,6.94,134800.0,5.7001,5.7083,5.7001,5.7001,134800.0
2010-03-18 11:45:00,6.94,6.95,6.93,6.95,108000.0,5.7001,5.7083,5.6919,5.7083,108000.0
2010-03-18 11:50:00,6.95,6.95,6.94,6.95,63200.0,5.7083,5.7083,5.7001,5.7083,63200.0
2010-03-18 11:55:00,6.95,6.95,6.94,6.95,86000.0,5.7083,5.7083,5.7001,5.7083,86000.0
2010-03-18 12:00:00,6.95,6.95,6.94,6.94,43600.0,5.7083,5.7083,5.7001,5.7001,43600.0
2010-03-18 12:05:00,6.94,6.94,6.93,6.94,117200.0,5.7001,5.7001,5.6919,5.7001,117200.0
2010-03-18 12:10:00,6.94,6.94,6.93,6.93,64800.0,5.7001,5.7001,5.6919,5.6919,64800.0
2010-03-18 12:15:00,6.93,6.93,6.93,6.93,19200.0,5.6919,5.6919,5.6919,5.6919,19200.0
2010-03-18 12:20:00,6.93,6.93,6.93,6.93,17600.0,5.6919,5.6919,5.6919,5.6919,17600.0
2010-03-18 12:25:00,6.93,6.94,6.93,6.93,43200.0,5.6919,5.7001,5.6919,5.6919,43200.0
2010-03-18 12:30:00,6.93,6.93,6.93,6.93,95600.0,5.6919,5.6919,5.6919,5.6919,95600.0
2010-03-18 12:35:00,6.93,6.93,6.93,6.93,20000.0,5.6919,5.6919,5.6919,5.6919,20000.0
2010-03-18 12:40:00,6.93,6.94,6.93,6.94,37600.0,5.6919,5.7001,5.6919,5.7001,37600.0
2010-03-18 12:45:00,6.93,6.95,6.93,6.94,57200.0,5.6919,5.7083,5.6919,5.7001,57200.0
2010-03-18 12:50:00,6.94,6.95,6.94,6.94,26400.0,5.7001,5.7083,5.7001,5.7001,26400.0
2010-03-18 12:55:00,6.94,6.94,6.93,6.94,44800.0,5.7001,5.7001,5.6919,5.7001,44800.0
2010-03-18 13:00:00,6.94,6.94,6.93,6.93,42000.0,5.7001,5.7001,5.6919,5.6919,42000.0
2010-03-18 13:05:00,6.93,6.94,6.93,6.93,71600.0,5.6919,5.7001,5.6919,5.6919,71600.0
2010-03-18 13:10:00,6.93,6.93,6.93,6.93,11200.0,5.6919,5.6919,5.6919,5.6919,11200.0
2010-03-18 13:15:00,6.93,6.93,6.93,6.93,11600.0,5.6919,5.6919,5.6919,5.6919,11600.0
2010-03-18 13:20:00,6.93,6.93,6.93,6.93,30000.0,5.6919,5.6919,5.6919,5.6919,30000.0
2010-03-18 13:25:00,6.93,6.93,6.93,6.93,38000.0,5.6919,5.6919,5.6919,5.6919,38000.0
2010-03-18 13:30:00,6.93,6.93,6.93,6.93,20400.0,5.6919,5.6919,5.6919,5.6919,20400.0
2010-03-18 13:35:00,6.93,6.93,6.93,6.93,35600.0,5.6919,5.6919,5.6919,5.6919,35600.0
2010-03-18 13:40:00,6.93,6.93,6.93,6.93,35200.0,5.6919,5.6919,5.6919,5.6919,35200.0
2010-03-18 13:45:00,6.93,6.93,6.93,6.93,21600.0,5.6919,5.6919,5.6919,5.6919,21600.0
2010-03-18 13:50:00,6.93,6.93,6.93,6.93,16000.0,5.6919,5.6919,5.6919,5.6919,16000.0
2010-03-18 13:55:00,6.93,6.93,6.93,6.93,49200.0,5.6919,5.6919,5.6919,5.6919,49200.0
2010-03-18 14:00:00,6.93,6.93,6.93,6.93,81200.0,5.6919,5.6919,5.6919,5.6919,81200.0
2010-03-18 14:05:00,6.93,6.93,6.93,6.93,15200.0,5.6919,5.6919,5.6919,5.6919,15200.0
2010-03-18 14:10:00,6.93,6.93,6.93,6.93,23200.0,5.6919,5.6919,5.6919,5.6919,23200.0
2010-03-18 14:15:00,6.93,6.93,6.93,6.93,16800.0,5.6919,5.6919,5.6919,5.6919,16800.0
2010-03-18 14:20:00,6.93,6.93,6.93,6.93,127600.0,5.6919,5.6919,5.6919,5.6919,127600.0
2010-03-18 14:25:00,6.93,6.93,6.93,6.93,10000.0,5.6919,5.6919,5.6919,5.6919,10000.0
2010-03-18 14:30:00,6.93,6.94,6.93,6.94,112800.0,5.6919,5.7001,5.6919,5.7001,112800.0
2010-03-18 14:35:00,6.94,6.94,6.93,6.93,119600.0,5.7001,5.7001,5.6919,5.6919,119600.0
2010-03-18 14:40:00,6.94,6.94,6.93,6.94,58800.0,5.7001,5.7001,5.6919,5.7001,58800.0
2010-03-18 14:45:00,6.93,6.93,6.93,6.93,24800.0,5.6919,5.6919,5.6919,5.6919,24800.0
2010-03-18 14:50:00,6.93,6.93,6.93,6.93,46000.0,5.6919,5.6919,5.6919,5.6919,46000.0
2010-03-18 14:55:00,6.93,6.93,6.92,6.93,196000.0,5.6919,5.6919,5.6836,5.6919,196000.0
2010-03-18 15:00:00,6.93,6.93,6.92,6.92,57200.0,5.6919,5.6919,5.6836,5.6836,57200.0
2010-03-18 15:05:00,6.92,6.92,6.92,6.92,96800.0,5.6836,5.6836,5.6836,5.6836,96800.0
2010-03-18 15:10:00,6.92,6.92,6.92,6.92,84000.0,5.6836,5.6836,5.6836,5.6836,84000.0
2010-03-18 15:15:00,6.92,6.93,6.91,6.93,121600.0,5.6836,5.6919,5.6754,5.6919,121600.0
2010-03-18 15:20:00,6.93,6.93,6.93,6.93,161600.0,5.6919,5.6919,5.6919,5.6919,161600.0
2010-03-18 15:25:00,6.93,6.94,6.92,6.94,334400.0,5.6919,5.7001,5.6836,5.7001,334400.0
2010-03-18 15:30:00,6.94,6.94,6.93,6.94,129200.0,5.7001,5.7001,5.6919,5.7001,129200.0
2010-03-18 15:35:00,6.94,6.94,6.93,6.93,126400.0,5.7001,5.7001,5.6919,5.6919,126400.0
2010-03-18 15:40:00,6.93,6.95,6.93,6.95,246400.0,5.6919,5.7083,5.6919,5.7083,246400.0
2010-03-18 15:45:00,6.95,6.96,6.94,6.96,334000.0,5.7083,5.7165,5.7001,5.7165,334000.0
2010-03-18 15:50:00,6.96,6.97,6.94,6.96,501200.0,5.7165,5.7247,5.7001,5.7165,501200.0
2010-03-18 15:55:00,6.96,6.97,6.95,6.95,642000.0,5.7165,5.7247,5.7083,5.7083,642000.0
2010-03-19 09:30:00,6.97,7.06,6.8,6.89,2413200.0,5.7247,5.7986,5.5851,5.659,2413200.0
2010-03-19 09:35:00,6.89,6.92,6.89,6.9,183200.0,5.659,5.6836,5.659,5.6672,183200.0
2010-03-19 09:40:00,6.9,6.94,6.89,6.94,189200.0,5.6672,5.7001,5.659,5.7001,189200.0
2010-03-19 09:45:00,6.93,6.94,6.92,6.93,136800.0,5.6919,5.7001,5.6836,5.6919,136800.0
2010-03-19 09:50:00,6.93,6.95,6.93,6.94,208000.0,5.6919,5.7083,5.6919,5.7001,208000.0
2010-03-19 09:55:00,6.94,6.94,6.93,6.93,56000.0,5.7001,5.7001,5.6919,5.6919,56000.0
2010-03-19 10:00:00,6.93,6.94,6.93,6.94,242400.0,5.6919,5.7001,5.6919,5.7001,242400.0
2010-03-19 10:05:00,6.94,6.95,6.93,6.94,216400.0,5.7001,5.7083,5.6919,5.7001,216400.0
2010-03-19 10:10:00,6.95,6.99,6.94,6.99,372800.0,5.7083,5.7411,5.7001,5.7411,372800.0
2010-03-19 10:15:00,6.99,7.01,6.99,7.01,402400.0,5.7411,5.7576,5.7411,5.7576,402400.0
2010-03-19 10:20:00,7.01,7.01,7.01,7.01,138800.0,5.7576,5.7576,5.7576,5.7576,138800.0
2010-03-19 10:25:00,7.01,7.05,7.01,7.04,260800.0,5.7576,5.7904,5.7576,5.7822,260800.0
2010-03-19 10:30:00,7.05,7.05,7.03,7.04,81600.0,5.7904,5.7904,5.774,5.7822,81600.0
2010-03-19 10:35:00,7.04,7.06,7.03,7.03,156000.0,5.7822,5.7986,5.774,5.774,156000.0
2010-03-19 10:40:00,7.03,7.03,7.0,7.01,205600.0,5.774,5.774,5.7493,5.7576,205600.0
2010-03-19 10:45:00,7.01,7.01,6.99,6.99,124400.0,5.7576,5.7576,5.7411,5.7411,124400.0
2010-03-19 10:50:00,6.99,6.99,6.97,6.98,125600.0,5.7411,5.7411,5.7247,5.7329,125600.0
2010-03-19 10:55:00,6.98,6.98,6.97,6.98,107200.0,5.7329,5.7329,5.7247,5.7329,107200.0
2010-03-19 11:00:00,6.98,6.99,6.96,6.97,204800.0,5.7329,5.7411,5.7165,5.7247,204800.0
2010-03-19 11:05:00,6.97,6.98,6.97,6.98,24000.0,5.7247,5.7329,5.7247,5.7329,24000.0
2010-03-19 11:10:00,6.98,6.98,6.95,6.96,181200.0,5.7329,5.7329,5.7083,5.7165,181200.0
2010-03-19 11:15:00,6.96,6.96,6.95,6.96,44400.0,5.7165,5.7165,5.7083,5.7165,44400.0
2010-03-19 11:20:00,6.96,6.96,6.96,6.96,28000.0,5.7165,5.7165,5.7165,5.7165,28000.0
2010-03-19 11:25:00,6.96,6.96,6.94,6.94,100400.0,5.7165,5.7165,5.7001,5.7001,100400.0
2010-03-19 11:30:00,6.94,6.95,6.94,6.95,98400.0,5.7001,5.7083,5.7001,5.7083,98400.0
2010-03-19 11:35:00,6.95,6.95,6.94,6.94,100800.0,5.7083,5.7083,5.7001,5.7001,100800.0
2010-03-19 11:40:00,6.95,6.95,6.93,6.94,49600.0,5.7083,5.7083,5.6919,5.7001,49600.0
2010-03-19 11:45:00,6.94,6.95,6.94,6.95,122400.0,5.7001,5.7083,5.7001,5.7083,122400.0
2010-03-19 11:50:00,6.95,6.95,6.94,6.95,208400.0,5.7083,5.7083,5.7001,5.7083,208400.0
2010-03-19 11:55:00,6.95,6.95,6.95,6.95,48000.0,5.7083,5.7083,5.7083,5.7083,48000.0
2010-03-19 12:00:00,6.95,6.95,6.93,6.94,70800.0,5.7083,5.7083,5.6919,5.7001,70800.0
2010-03-19 12:05:00,6.94,6.95,6.94,6.95,68000.0,5.7001,5.7083,5.7001,5.7083,68000.0
2010-03-19 12:10:00,6.95,6.95,6.95,6.95,45600.0,5.7083,5.7083,5.7083,5.7083,45600.0
2010-03-19 12:15:00,6.95,6.95,6.94,6.95,68400.0,5.7083,5.7083,5.7001,5.7083,68400.0
2010-03-19 12:20:00,6.95,6.97,6.94,6.97,134800.0,5.7083,5.7247,5.7001,5.7247,134800.0
2010-03-19 12:25:00,6.97,6.99,6.97,6.99,231600.0,5.7247,5.7411,5.7247,5.7411,231600.0
2010-03-19 12:30:00,6.99,7.0,6.99,6.99,93600.0,5.7411,5.7493,5.7411,5.7411,93600.0
2010-03-19 12:35:00,6.99,7.01,6.99,7.0,86000.0,5.7411,5.7576,5.7411,5.7493,86000.0
2010-03-19 12:40:00,7.0,7.01,7.0,7.01,72000.0,5.7493,5.7576,5.7493,5.7576,72000.0
2010-03-19 12:45:00,7.01,7.01,7.01,7.01,60400.0,5.7576,5.7576,5.7576,5.7576,60400.0
2010-03-19 12:50:00,7.01,7.01,7.0,7.0,101600.0,5.7576,5.7576,5.7493,5.7493,101600.0
2010-03-19 12:55:00,7.0,7.01,7.0,7.0,133600.0,5.7493,5.7576,5.7493,5.7493,133600.0
2010-03-19 13:00:00,7.0,7.01,7.0,7.0,18400.0,5.7493,5.7576,5.7493,5.7493,18400.0
2010-03-19 13:05:00,7.0,7.01,7.0,7.0,36400.0,5.7493,5.7576,5.7493,5.7493,36400.0
2010-03-19 13:10:00,7.0,7.0,7.0,7.0,17600.0,5.7493,5.7493,5.7493,5.7493,17600.0
2010-03-19 13:15:00,7.0,7.0,7.0,7.0,48000.0,5.7493,5.7493,5.7493,5.7493,48000.0
2010-03-19 13:20:00,7.0,7.01,7.0,7.01,122400.0,5.7493,5.7576,5.7493,5.7576,122400.0
2010-03-19 13:25:00,7.01,7.02,7.01,7.02,41200.0,5.7576,5.7658,5.7576,5.7658,41200.0
2010-03-19 13:30:00,7.02,7.02,7.01,7.01,25200.0,5.7658,5.7658,5.7576,5.7576,25200.0
2010-03-19 13:35:00,7.01,7.01,7.01,7.01,36000.0,5.7576,5.7576,5.7576,5.7576,36000.0
2010-03-19 13:40:00,7.01,7.01,7.0,7.01,54800.0,5.7576,5.7576,5.7493,5.7576,54800.0
2010-03-19 13:45:00,7.01,7.01,7.0,7.0,38400.0,5.7576,5.7576,5.7493,5.7493,38400.0
2010-03-19 13:50:00,7.0,7.01,7.0,7.01,21200.0,5.7493,5.7576,5.7493,5.7576,21200.0
2010-03-19 13:55:00,7.01,7.01,7.01,7.01,36800.0,5.7576,5.7576,5.7576,5.7576,36800.0
2010-03-19 14:00:00,7.01,7.01,7.0,7.0,34400.0,5.7576,5.7576,5.7493,5.7493,34400.0
2010-03-19 14:05:00,7.0,7.0,7.0,7.0,81200.0,5.7493,5.7493,5.7493,5.7493,81200.0
2010-03-19 14:10:00,7.0,7.01,7.0,7.0,78400.0,5.7493,5.7576,5.7493,5.7493,78400.0
2010-03-19 14:15:00,7.0,7.01,7.0,7.01,56400.0,5.7493,5.7576,5.7493,5.7576,56400.0
2010-03-19 14:20:00,7.01,7.01,7.01,7.01,23600.0,5.7576,5.7576,5.7576,5.7576,23600.0
2010-03-19 14:25:00,7.01,7.02,7.01,7.02,107600.0,5.7576,5.7658,5.7576,5.7658,107600.0
2010-03-19 14:30:00,7.02,7.02,7.01,7.01,56000.0,5.7658,5.7658,5.7576,5.7576,56000.0
2010-03-19 14:35:00,7.01,7.01,7.0,7.01,98800.0,5.7576,5.7576,5.7493,5.7576,98800.0
2010-03-19 14:40:00,7.0,7.02,7.0,7.01,80000.0,5.7493,5.7658,5.7493,5.7576,80000.0
2010-03-19 14:45:00,7.01,7.02,7.01,7.02,40800.0,5.7576,5.7658,5.7576,5.7658,40800.0
2010-03-19 14:50:00,7.02,7.02,7.0,7.0,106800.0,5.7658,5.7658,5.7493,5.7493,106800.0
2010-03-19 14:55:00,7.0,7.0,7.0,7.0,33200.0,5.7493,5.7493,5.7493,5.7493,33200.0
2010-03-19 15:00:00,7.0,7.01,7.0,7.01,66400.0,5.7493,5.7576,5.7493,5.7576,66400.0
2010-03-19 15:05:00,7.01,7.01,7.0,7.01,163200.0,5.7576,5.7576,5.7493,5.7576,163200.0
2010-03-19 15:10:00,7.0,7.01,7.0,7.0,93200.0,5.7493,5.7576,5.7493,5.7493,93200.0
2010-03-19 15:15:00,7.0,7.0,7.0,7.0,64800.0,5.7493,5.7493,5.7493,5.7493,64800.0
2010-03-19 15:20:00,7.0,7.0,7.0,7.0,158800.0,5.7493,5.7493,5.7493,5.7493,158800.0
2010-03-19 15:25:00,7.0,7.01,7.0,7.0,115600.0,5.7493,5.7576,5.7493,5.7493,115600.0
2010-03-19 15:30:00,7.0,7.0,7.0,7.0,238400.0,5.7493,5.7493,5.7493,5.7493,238400.0
2010-03-19 15:35:00,7.0,7.0,6.99,7.0,211600.0,5.7493,5.7493,5.7411,5.7493,211600.0
2010-03-19 15:40:00,7.0,7.0,7.0,7.0,261600.0,5.7493,5.7493,5.7493,5.7493,261600.0
2010-03-19 15:45:00,7.0,7.01,7.0,7.01,255600.0,5.7493,5.7576,5.7493,5.7576,255600.0
2010-03-19 15:50:00,7.01,7.03,7.01,7.02,520000.0,5.7576,5.774,5.7576,5.7658,520000.0
2010-03-19 15:55:00,7.02,7.03,7.02,7.03,921200.0,5.7658,5.774,5.7658,5.774,921200.0
2010-03-22 09:30:00,7.03,7.06,6.99,7.06,256800.0,5.774,5.7986,5.7411,5.7986,256800.0
2010-03-22 09:35:00,7.06,7.09,7.06,7.06,188400.0,5.7986,5.8233,5.7986,5.7986,188400.0
2010-03-22 09:40:00,7.06,7.06,7.04,7.05,79600.0,5.7986,5.7986,5.7822,5.7904,79600.0
2010-03-22 09:45:00,7.06,7.09,7.06,7.08,56400.0,5.7986,5.8233,5.7986,5.8151,56400.0
2010-03-22 09:50:00,7.08,7.1,7.08,7.1,95200.0,5.8151,5.8315,5.8151,5.8315,95200.0
2010-03-22 09:55:00,7.1,7.11,7.09,7.09,88000.0,5.8315,5.8397,5.8233,5.8233,88000.0
2010-03-22 10:00:00,7.09,7.11,7.08,7.1,126400.0,5.8233,5.8397,5.8151,5.8315,126400.0
2010-03-22 10:05:00,7.1,7.1,7.09,7.1,65200.0,5.8315,5.8315,5.8233,5.8315,65200.0
2010-03-22 10:10:00,7.1,7.1,7.09,7.09,55600.0,5.8315,5.8315,5.8233,5.8233,55600.0
2010-03-22 10:15:00,7.09,7.1,7.08,7.09,76000.0,5.8233,5.8315,5.8151,5.8233,76000.0
2010-03-22 10:20:00,7.09,7.1,7.09,7.1,137200.0,5.8233,5.8315,5.8233,5.8315,137200.0
2010-03-22 10:25:00,7.1,7.12,7.1,7.12,112400.0,5.8315,5.8479,5.8315,5.8479,112400.0
2010-03-22 10:30:00,7.12,7.13,7.11,7.12,121600.0,5.8479,5.8561,5.8397,5.8479,121600.0
2010-03-22 10:35:00,7.12,7.13,7.12,7.12,62400.0,5.8479,5.8561,5.8479,5.8479,62400.0
2010-03-22 10:40:00,7.12,7.12,7.11,7.11,39600.0,5.8479,5.8479,5.8397,5.8397,39600.0
2010-03-22 10:45:00,7.11,7.12,7.11,7.11,34400.0,5.8397,5.8479,5.8397,5.8397,34400.0
2010-03-22 10:50:00,7.12,7.12,7.11,7.11,59600.0,5.8479,5.8479,5.8397,5.8397,59600.0
2010-03-22 10:55:00,7.11,7.11,7.1,7.1,50400.0,5.8397,5.8397,5.8315,5.8315,50400.0
2010-03-22 11:00:00,7.1,7.1,7.09,7.1,55600.0,5.8315,5.8315,5.8233,5.8315,55600.0
2010-03-22 11:05:00,7.1,7.1,7.09,7.1,70400.0,5.8315,5.8315,5.8233,5.8315,70400.0
2010-03-22 11:10:00,7.1,7.1,7.1,7.1,19200.0,5.8315,5.8315,5.8315,5.8315,19200.0
2010-03-22 11:15:00,7.1,7.1,7.1,7.1,11200.0,5.8315,5.8315,5.8315,5.8315,11200.0
2010-03-22 11:20:00,7.1,7.1,7.09,7.09,48400.0,5.8315,5.8315,5.8233,5.8233,48400.0
2010-03-22 11:25:00,7.09,7.1,7.09,7.09,122400.0,5.8233,5.8315,5.8233,5.8233,122400.0
2010-03-22 11:30:00,7.09,7.09,7.09,7.09,24400.0,5.8233,5.8233,5.8233,5.8233,24400.0
2010-03-22 11:35:00,7.09,7.09,7.09,7.09,50400.0,5.8233,5.8233,5.8233,5.8233,50400.0
2010-03-22 11:40:00,7.09,7.09,7.09,7.09,29600.0,5.8233,5.8233,5.8233,5.8233,29600.0
2010-03-22 11:45:00,7.09,7.1,7.09,7.1,39200.0,5.8233,5.8315,5.8233,5.8315,39200.0
2010-03-22 11:50:00,7.1,7.1,7.09,7.1,40400.0,5.8315,5.8315,5.8233,5.8315,40400.0
2010-03-22 11:55:00,7.1,7.1,7.1,7.1,40000.0,5.8315,5.8315,5.8315,5.8315,40000.0
2010-03-22 12:00:00,7.1,7.1,7.08,7.08,33600.0,5.8315,5.8315,5.8151,5.8151,33600.0
2010-03-22 12:05:00,7.08,7.1,7.08,7.1,49200.0,5.8151,5.8315,5.8151,5.8315,49200.0
2010-03-22 12:10:00,7.1,7.11,7.09,7.11,70800.0,5.8315,5.8397,5.8233,5.8397,70800.0
2010-03-22 12:15:00,7.1,7.11,7.1,7.1,16000.0,5.8315,5.8397,5.8315,5.8315,16000.0
2010-03-22 12:20:00,7.1,7.11,7.09,7.09,62400.0,5.8315,5.8397,5.8233,5.8233,62400.0
2010-03-22 12:25:00,7.09,7.11,7.09,7.1,75200.0,5.8233,5.8397,5.8233,5.8315,75200.0
2010-03-22 12:30:00,7.1,7.12,7.1,7.1,88400.0,5.8315,5.8479,5.8315,5.8315,88400.0
2010-03-22 12:35:00,7.11,7.11,7.1,7.1,32800.0,5.8397,5.8397,5.8315,5.8315,32800.0
2010-03-22 12:40:00,7.1,7.11,7.1,7.1,33200.0,5.8315,5.8397,5.8315,5.8315,33200.0
2010-03-22 12:45:00,7.1,7.1,7.1,7.1,43200.0,5.8315,5.8315,5.8315,5.8315,43200.0
2010-03-22 12:50:00,7.1,7.1,7.09,7.1,45200.0,5.8315,5.8315,5.8233,5.8315,45200.0
2010-03-22 12:55:00,7.1,7.1,7.1,7.1,14800.0,5.8315,5.8315,5.8315,5.8315,14800.0
2010-03-22 13:00:00,7.1,7.11,7.1,7.11,51600.0,5.8315,5.8397,5.8315,5.8397,51600.0
2010-03-22 13:05:00,7.11,7.11,7.1,7.1,22000.0,5.8397,5.8397,5.8315,5.8315,22000.0
2010-03-22 13:10:00,7.1,7.11,7.1,7.11,33200.0,5.8315,5.8397,5.8315,5.8397,33200.0
2010-03-22 13:15:00,7.11,7.11,7.11,7.11,21600.0,5.8397,5.8397,5.8397,5.8397,21600.0
2010-03-22 13:20:00,7.12,7.12,7.11,7.12,17200.0,5.8479,5.8479,5.8397,5.8479,17200.0
2010-03-22 13:25:00,7.12,7.12,7.11,7.12,58000.0,5.8479,5.8479,5.8397,5.8479,58000.0
2010-03-22 13:30:00,7.12,7.12,7.12,7.12,39600.0,5.8479,5.8479,5.8479,5.8479,39600.0
2010-03-22 13:35:00,7.12,7.13,7.12,7.12,97600.0,5.8479,5.8561,5.8479,5.8479,97600.0
2010-03-22 13:40:00,7.12,7.12,7.12,7.12,22800.0,5.8479,5.8479,5.8479,5.8479,22800.0
2010-03-22 13:45:00,7.12,7.12,7.12,7.12,46000.0,5.8479,5.8479,5.8479,5.8479,46000.0
2010-03-22 13:50:00,7.12,7.13,7.12,7.13,78000.0,5.8479,5.8561,5.8479,5.8561,78000.0
2010-03-22 13:55:00,7.12,7.13,7.12,7.12,25200.0,5.8479,5.8561,5.8479,5.8479,25200.0
2010-03-22 14:00:00,7.12,7.12,7.11,7.12,50400.0,5.8479,5.8479,5.8397,5.8479,50400.0
2010-03-22 14:05:00,7.12,7.12,7.11,7.11,35600.0,5.8479,5.8479,5.8397,5.8397,35600.0
2010-03-22 14:10:00,7.11,7.12,7.11,7.12,19600.0,5.8397,5.8479,5.8397,5.8479,19600.0
2010-03-22 14:15:00,7.12,7.12,7.12,7.12,14800.0,5.8479,5.8479,5.8479,5.8479,14800.0
2010-03-22 14:20:00,7.12,7.12,7.12,7.12,58400.0,5.8479,5.8479,5.8479,5.8479,58400.0
2010-03-22 14:25:00,7.12,7.12,7.11,7.11,19200.0,5.8479,5.8479,5.8397,5.8397,19200.0
2010-03-22 14:30:00,7.11,7.12,7.11,7.12,37200.0,5.8397,5.8479,5.8397,5.8479,37200.0
2010-03-22 14:35:00,7.12,7.12,7.11,7.12,108400.0,5.8479,5.8479,5.8397,5.8479,108400.0
2010-03-22 14:40:00,7.12,7.12,7.12,7.12,19600.0,5.8479,5.8479,5.8479,5.8479,19600.0
2010-03-22 14:45:00,7.12,7.13,7.12,7.12,104800.0,5.8479,5.8561,5.8479,5.8479,104800.0
2010-03-22 14:50:00,7.12,7.13,7.12,7.13,152800.0,5.8479,5.8561,5.8479,5.8561,152800.0
2010-03-22 14:55:00,7.13,7.13,7.12,7.13,135200.0,5.8561,5.8561,5.8479,5.8561,135200.0
2010-03-22 15:00:00,7.13,7.13,7.12,7.13,86800.0,5.8561,5.8561,5.8479,5.8561,86800.0
2010-03-22 15:05:00,7.13,7.13,7.12,7.12,192000.0,5.8561,5.8561,5.8479,5.8479,192000.0
2010-03-22 15:10:00,7.12,7.13,7.12,7.13,130400.0,5.8479,5.8561,5.8479,5.8561,130400.0
2010-03-22 15:15:00,7.12,7.13,7.12,7.13,57600.0,5.8479,5.8561,5.8479,5.8561,57600.0
2010-03-22 15:20:00,7.13,7.13,7.12,7.13,104800.0,5.8561,5.8561,5.8479,5.8561,104800.0
2010-03-22 15:25:00,7.13,7.14,7.12,7.12,119600.0,5.8561,5.8643,5.8479,5.8479,119600.0
2010-03-22 15:30:00,7.12,7.13,7.12,7.12,76800.0,5.8479,5.8561,5.8479,5.8479,76800.0
2010-03-22 15:35:00,7.12,7.12,7.11,7.11,96800.0,5.8479,5.8479,5.8397,5.8397,96800.0
2010-03-22 15:40:00,7.11,7.11,7.11,7.11,38000.0,5.8397,5.8397,5.8397,5.8397,38000.0
2010-03-22 15:45:00,7.11,7.11,7.11,7.11,70800.0,5.8397,5.8397,5.8397,5.8397,70800.0
2010-03-22 15:50:00,7.11,7.12,7.11,7.12,192000.0,5.8397,5.8479,5.8397,5.8479,192000.0
2010-03-22 15:55:00,7.11,7.12,7.11,7.11,223600.0,5.8397,5.8479,5.8397,5.8397,223600.0
2010-03-23 09:30:00,7.09,7.14,7.05,7.11,140400.0,5.8233,5.8643,5.7904,5.8397,140400.0
2010-03-23 09:35:00,7.12,7.12,7.09,7.11,58000.0,5.8479,5.8479,5.8233,5.8397,58000.0
2010-03-23 09:40:00,7.1,7.1,7.08,7.08,44000.0,5.8315,5.8315,5.8151,5.8151,44000.0
2010-03-23 09:45:00,7.08,7.09,7.08,7.08,28800.0,5.8151,5.8233,5.8151,5.8151,28800.0
2010-03-23 09:50:00,7.08,7.09,7.08,7.08,41200.0,5.8151,5.8233,5.8151,5.8151,41200.0
2010-03-23 09:55:00,7.08,7.08,7.07,7.08,45200.0,5.8151,5.8151,5.8068,5.8151,45200.0
2010-03-23 10:00:00,7.07,7.09,7.05,7.05,130400.0,5.8068,5.8233,5.7904,5.7904,130400.0
2010-03-23 10:05:00,7.05,7.07,7.05,7.07,58400.0,5.7904,5.8068,5.7904,5.8068,58400.0
2010-03-23 10:10:00,7.07,7.07,7.07,7.07,36000.0,5.8068,5.8068,5.8068,5.8068,36000.0
2010-03-23 10:15:00,7.07,7.08,7.07,7.07,96800.0,5.8068,5.8151,5.8068,5.8068,96800.0
2010-03-23 10:20:00,7.07,7.08,7.07,7.08,51200.0,5.8068,5.8151,5.8068,5.8151,51200.0
2010-03-23 10:25:00,7.08,7.1,7.08,7.1,57200.0,5.8151,5.8315,5.8151,5.8315,57200.0
2010-03-23 10:30:00,7.1,7.1,7.09,7.1,78000.0,5.8315,5.8315,5.8233,5.8315,78000.0
2010-03-23 10:35:00,7.09,7.1,7.09,7.09,23200.0,5.8233,5.8315,5.8233,5.8233,23200.0
2010-03-23 10:40:00,7.09,7.09,7.09,7.09,30000.0,5.8233,5.8233,5.8233,5.8233,30000.0
2010-03-23 10:45:00,7.09,7.1,7.09,7.09,38800.0,5.8233,5.8315,5.8233,5.8233,38800.0
2010-03-23 10:50:00,7.09,7.1,7.09,7.09,52400.0,5.8233,5.8315,5.8233,5.8233,52400.0
2010-03-23 10:55:00,7.09,7.09,7.08,7.08,46000.0,5.8233,5.8233,5.8151,5.8151,46000.0
2010-03-23 11:00:00,7.08,7.08,7.07,7.08,38800.0,5.8151,5.8151,5.8068,5.8151,38800.0
2010-03-23 11:05:00,7.08,7.09,7.08,7.09,63600.0,5.8151,5.8233,5.8151,5.8233,63600.0
2010-03-23 11:10:00,7.09,7.1,7.09,7.1,66400.0,5.8233,5.8315,5.8233,5.8315,66400.0
2010-03-23 11:15:00,7.1,7.1,7.09,7.09,21600.0,5.8315,5.8315,5.8233,5.8233,21600.0
2010-03-23 11:20:00,7.09,7.09,7.09,7.09,12000.0,5.8233,5.8233,5.8233,5.8233,12000.0
2010-03-23 11:25:00,7.09,7.09,7.08,7.09,38000.0,5.8233,5.8233,5.8151,5.8233,38000.0
2010-03-23 11:30:00,7.09,7.09,7.08,7.08,28000.0,5.8233,5.8233,5.8151,5.8151,28000.0
2010-03-23 11:35:00,7.08,7.08,7.08,7.08,34800.0,5.8151,5.8151,5.8151,5.8151,34800.0
2010-03-23 11:40:00,7.08,7.08,7.07,7.07,54400.0,5.8151,5.8151,5.8068,5.8068,54400.0
2010-03-23 11:45:00,7.07,7.09,7.07,7.08,52400.0,5.8068,5.8233,5.8068,5.8151,52400.0
2010-03-23 11:50:00,7.08,7.09,7.08,7.09,19600.0,5.8151,5.8233,5.8151,5.8233,19600.0
2010-03-23 11:55:00,7.09,7.1,7.09,7.09,28000.0,5.8233,5.8315,5.8233,5.8233,28000.0
2010-03-23 12:00:00,7.1,7.1,7.09,7.1,34800.0,5.8315,5.8315,5.8233,5.8315,34800.0
2010-03-23 12:05:00,7.1,7.1,7.1,7.1,54400.0,5.8315,5.8315,5.8315,5.8315,54400.0
2010-03-23 12:10:00,7.1,7.11,7.1,7.1,53600.0,5.8315,5.8397,5.8315,5.8315,53600.0
2010-03-23 12:15:00,7.1,7.11,7.1,7.1,36800.0,5.8315,5.8397,5.8315,5.8315,36800.0
2010-03-23 12:20:00,7.11,7.11,7.1,7.1,34000.0,5.8397,5.8397,5.8315,5.8315,34000.0
2010-03-23 12:25:00,7.1,7.12,7.1,7.12,62400.0,5.8315,5.8479,5.8315,5.8479,62400.0
2010-03-23 12:30:00,7.12,7.12,7.11,7.12,73600.0,5.8479,5.8479,5.8397,5.8479,73600.0
2010-03-23 12:35:00,7.12,7.12,7.11,7.12,30000.0,5.8479,5.8479,5.8397,5.8479,30000.0
2010-03-23 12:40:00,7.11,7.12,7.11,7.11,10400.0,5.8397,5.8479,5.8397,5.8397,10400.0
2010-03-23 12:45:00,7.11,7.11,7.11,7.11,16000.0,5.8397,5.8397,5.8397,5.8397,16000.0
2010-03-23 12:50:00,7.11,7.11,7.11,7.11,5600.0,5.8397,5.8397,5.8397,5.8397,5600.0
2010-03-23 12:55:00,7.11,7.11,7.11,7.11,25600.0,5.8397,5.8397,5.8397,5.8397,25600.0
2010-03-23 13:00:00,7.11,7.11,7.1,7.11,23200.0,5.8397,5.8397,5.8315,5.8397,23200.0
2010-03-23 13:05:00,7.1,7.11,7.1,7.1,56000.0,5.8315,5.8397,5.8315,5.8315,56000.0
2010-03-23 13:10:00,7.1,7.1,7.1,7.1,24800.0,5.8315,5.8315,5.8315,5.8315,24800.0
2010-03-23 13:15:00,7.1,7.1,7.1,7.1,20800.0,5.8315,5.8315,5.8315,5.8315,20800.0
2010-03-23 13:20:00,7.1,7.11,7.1,7.1,46800.0,5.8315,5.8397,5.8315,5.8315,46800.0
2010-03-23 13:25:00,7.1,7.11,7.1,7.1,34800.0,5.8315,5.8397,5.8315,5.8315,34800.0
2010-03-23 13:30:00,7.1,7.11,7.1,7.1,28400.0,5.8315,5.8397,5.8315,5.8315,28400.0
2010-03-23 13:35:00,7.1,7.1,7.09,7.09,31200.0,5.8315,5.8315,5.8233,5.8233,31200.0
2010-03-23 13:40:00,7.1,7.1,7.09,7.09,27200.0,5.8315,5.8315,5.8233,5.8233,27200.0
2010-03-23 13:45:00,7.09,7.09,7.08,7.09,31200.0,5.8233,5.8233,5.8151,5.8233,31200.0
2010-03-23 13:50:00,7.09,7.09,7.09,7.09,16400.0,5.8233,5.8233,5.8233,5.8233,16400.0
2010-03-23 13:55:00,7.09,7.09,7.08,7.08,46000.0,5.8233,5.8233,5.8151,5.8151,46000.0
2010-03-23 14:00:00,7.08,7.09,7.08,7.09,26400.0,5.8151,5.8233,5.8151,5.8233,26400.0
2010-03-23 14:05:00,7.09,7.09,7.08,7.09,12400.0,5.8233,5.8233,5.8151,5.8233,12400.0
2010-03-23 14:10:00,7.08,7.1,7.08,7.1,52800.0,5.8151,5.8315,5.8151,5.8315,52800.0
2010-03-23 14:15:00,7.1,7.11,7.09,7.1,166800.0,5.8315,5.8397,5.8233,5.8315,166800.0
2010-03-23 14:20:00,7.1,7.1,7.1,7.1,32000.0,5.8315,5.8315,5.8315,5.8315,32000.0
2010-03-23 14:25:00,7.1,7.1,7.09,7.09,57200.0,5.8315,5.8315,5.8233,5.8233,57200.0
2010-03-23 14:30:00,7.09,7.1,7.09,7.1,60000.0,5.8233,5.8315,5.8233,5.8315,60000.0
2010-03-23 14:35:00,7.1,7.11,7.1,7.1,96000.0,5.8315,5.8397,5.8315,5.8315,96000.0
2010-03-23 14:40:00,7.1,7.11,7.1,7.11,29600.0,5.8315,5.8397,5.8315,5.8397,29600.0
2010-03-23 14:45:00,7.11,7.11,7.1,7.1,32800.0,5.8397,5.8397,5.8315,5.8315,32800.0
2010-03-23 14:50:00,7.1,7.1,7.09,7.1,43200.0,5.8315,5.8315,5.8233,5.8315,43200.0
2010-03-23 14:55:00,7.1,7.11,7.1,7.11,35600.0,5.8315,5.8397,5.8315,5.8397,35600.0
2010-03-23 15:00:00,7.11,7.11,7.11,7.11,30800.0,5.8397,5.8397,5.8397,5.8397,30800.0
2010-03-23 15:05:00,7.11,7.13,7.11,7.13,119600.0,5.8397,5.8561,5.8397,5.8561,119600.0
2010-03-23 15:10:00,7.12,7.13,7.11,7.13,156400.0,5.8479,5.8561,5.8397,5.8561,156400.0
2010-03-23 15:15:00,7.13,7.14,7.13,7.13,162400.0,5.8561,5.8643,5.8561,5.8561,162400.0
2010-03-23 15:20:00,7.13,7.15,7.13,7.15,72400.0,5.8561,5.8725,5.8561,5.8725,72400.0
2010-03-23 15:25:00,7.14,7.16,7.14,7.15,192800.0,5.8643,5.8808,5.8643,5.8725,192800.0
2010-03-23 15:30:00,7.15,7.16,7.15,7.15,93200.0,5.8725,5.8808,5.8725,5.8725,93200.0
2010-03-23 15:35:00,7.15,7.15,7.14,7.15,156400.0,5.8725,5.8725,5.8643,5.8725,156400.0
2010-03-23 15:40:00,7.15,7.15,7.14,7.15,111200.0,5.8725,5.8725,5.8643,5.8725,111200.0
2010-03-23 15:45:00,7.15,7.15,7.14,7.15,134000.0,5.8725,5.8725,5.8643,5.8725,134000.0
2010-03-23 15:50:00,7.15,7.15,7.14,7.14,183200.0,5.8725,5.8725,5.8643,5.8643,183200.0
2010-03-23 15:55:00,7.14,7.15,7.14,7.14,206400.0,5.8643,5.8725,5.8643,5.8643,206400.0
2010-03-24 09:30:00,7.15,7.17,7.13,7.16,45600.0,5.8725,5.889,5.8561,5.8808,45600.0
2010-03-24 09:35:00,7.16,7.17,7.13,7.14,37600.0,5.8808,5.889,5.8561,5.8643,37600.0
2010-03-24 09:40:00,7.14,7.14,7.13,7.13,50400.0,5.8643,5.8643,5.8561,5.8561,50400.0
2010-03-24 09:45:00,7.13,7.14,7.13,7.14,34000.0,5.8561,5.8643,5.8561,5.8643,34000.0
2010-03-24 09:50:00,7.14,7.14,7.13,7.14,33200.0,5.8643,5.8643,5.8561,5.8643,33200.0
2010-03-24 09:55:00,7.14,7.14,7.13,7.13,64000.0,5.8643,5.8643,5.8561,5.8561,64000.0
2010-03-24 10:00:00,7.13,7.14,7.12,7.14,81600.0,5.8561,5.8643,5.8479,5.8643,81600.0
2010-03-24 10:05:00,7.14,7.14,7.12,7.12,38000.0,5.8643,5.8643,5.8479,5.8479,38000.0
2010-03-24 10:10:00,7.12,7.13,7.12,7.12,27200.0,5.8479,5.8561,5.8479,5.8479,27200.0
2010-03-24 10:15:00,7.12,7.12,7.12,7.12,38800.0,5.8479,5.8479,5.8479,5.8479,38800.0
2010-03-24 10:20:00,7.12,7.12,7.11,7.11,26000.0,5.8479,5.8479,5.8397,5.8397,26000.0
2010-03-24 10:25:00,7.11,7.11,7.1,7.11,71600.0,5.8397,5.8397,5.8315,5.8397,71600.0
2010-03-24 10:30:00,7.11,7.11,7.11,7.11,64400.0,5.8397,5.8397,5.8397,5.8397,64400.0
2010-03-24 10:35:00,7.11,7.12,7.11,7.11,63200.0,5.8397,5.8479,5.8397,5.8397,63200.0
2010-03-24 10:40:00,7.11,7.11,7.1,7.1,52000.0,5.8397,5.8397,5.8315,5.8315,52000.0
2010-03-24 10:45:00,7.1,7.11,7.1,7.11,16800.0,5.8315,5.8397,5.8315,5.8397,16800.0
2010-03-24 10:50:00,7.11,7.11,7.1,7.1,34400.0,5.8397,5.8397,5.8315,5.8315,34400.0
2010-03-24 10:55:00,7.1,7.1,7.09,7.1,26000.0,5.8315,5.8315,5.8233,5.8315,26000.0
2010-03-24 11:00:00,7.09,7.1,7.09,7.1,121200.0,5.8233,5.8315,5.8233,5.8315,121200.0
2010-03-24 11:05:00,7.1,7.1,7.09,7.09,91200.0,5.8315,5.8315,5.8233,5.8233,91200.0
2010-03-24 11:10:00,7.1,7.1,7.09,7.09,70400.0,5.8315,5.8315,5.8233,5.8233,70400.0
2010-03-24 11:15:00,7.08,7.09,7.07,7.08,132000.0,5.8151,5.8233,5.8068,5.8151,132000.0
2010-03-24 11:20:00,7.08,7.08,7.08,7.08,22800.0,5.8151,5.8151,5.8151,5.8151,22800.0
2010-03-24 11:25:00,7.08,7.08,7.07,7.08,42000.0,5.8151,5.8151,5.8068,5.8151,42000.0
2010-03-24 11:30:00,7.08,7.08,7.07,7.08,26400.0,5.8151,5.8151,5.8068,5.8151,26400.0
2010-03-24 11:35:00,7.08,7.08,7.08,7.08,9200.0,5.8151,5.8151,5.8151,5.8151,9200.0
2010-03-24 11:40:00,7.08,7.08,7.08,7.08,13600.0,5.8151,5.8151,5.8151,5.8151,13600.0
2010-03-24 11:45:00,7.08,7.08,7.08,7.08,16800.0,5.8151,5.8151,5.8151,5.8151,16800.0
2010-03-24 11:50:00,7.08,7.08,7.08,7.08,7600.0,5.8151,5.8151,5.8151,5.8151,7600.0
2010-03-24 11:55:00,7.08,7.09,7.08,7.09,19600.0,5.8151,5.8233,5.8151,5.8233,19600.0
2010-03-24 12:00:00,7.09,7.09,7.09,7.09,23200.0,5.8233,5.8233,5.8233,5.8233,23200.0
2010-03-24 12:05:00,7.09,7.09,7.08,7.09,44400.0,5.8233,5.8233,5.8151,5.8233,44400.0
2010-03-24 12:10:00,7.09,7.09,7.08,7.09,29200.0,5.8233,5.8233,5.8151,5.8233,29200.0
2010-03-24 12:15:00,7.09,7.09,7.09,7.09,17600.0,5.8233,5.8233,5.8233,5.8233,17600.0
2010-03-24 12:20:00,7.09,7.09,7.09,7.09,26400.0,5.8233,5.8233,5.8233,5.8233,26400.0
2010-03-24 12:25:00,7.09,7.09,7.09,7.09,68000.0,5.8233,5.8233,5.8233,5.8233,68000.0
2010-03-24 12:30:00,7.09,7.09,7.09,7.09,26400.0,5.8233,5.8233,5.8233,5.8233,26400.0
2010-03-24 12:35:00,7.09,7.09,7.09,7.09,36400.0,5.8233,5.8233,5.8233,5.8233,36400.0
2010-03-24 12:40:00,7.09,7.09,7.08,7.09,56800.0,5.8233,5.8233,5.8151,5.8233,56800.0
2010-03-24 12:45:00,7.09,7.09,7.09,7.09,42000.0,5.8233,5.8233,5.8233,5.8233,42000.0
2010-03-24 12:50:00,7.09,7.09,7.09,7.09,52000.0,5.8233,5.8233,5.8233,5.8233,52000.0
2010-03-24 12:55:00,7.09,7.09,7.08,7.09,27200.0,5.8233,5.8233,5.8151,5.8233,27200.0
2010-03-24 13:00:00,7.09,7.09,7.07,7.07,44000.0,5.8233,5.8233,5.8068,5.8068,44000.0
2010-03-24 13:05:00,7.07,7.08,7.07,7.08,28800.0,5.8068,5.8151,5.8068,5.8151,28800.0
2010-03-24 13:10:00,7.08,7.09,7.07,7.07,46800.0,5.8151,5.8233,5.8068,5.8068,46800.0
2010-03-24 13:15:00,7.07,7.07,7.07,7.07,36800.0,5.8068,5.8068,5.8068,5.8068,36800.0
2010-03-24 13:20:00,7.07,7.07,7.07,7.07,9600.0,5.8068,5.8068,5.8068,5.8068,9600.0
2010-03-24 13:25:00,7.07,7.07,7.07,7.07,6400.0,5.8068,5.8068,5.8068,5.8068,6400.0
2010-03-24 13:30:00,7.07,7.07,7.07,7.07,17200.0,5.8068,5.8068,5.8068,5.8068,17200.0
2010-03-24 13:35:00,7.07,7.08,7.07,7.07,20400.0,5.8068,5.8151,5.8068,5.8068,20400.0
2010-03-24 13:40:00,7.07,7.07,7.07,7.07,9600.0,5.8068,5.8068,5.8068,5.8068,9600.0
2010-03-24 13:45:00,7.07,7.08,7.06,7.07,28000.0,5.8068,5.8151,5.7986,5.8068,28000.0
2010-03-24 13:50:00,7.07,7.08,7.07,7.07,26400.0,5.8068,5.8151,5.8068,5.8068,26400.0
2010-03-24 13:55:00,7.07,7.08,7.07,7.08,28800.0,5.8068,5.8151,5.8068,5.8151,28800.0
2010-03-24 14:00:00,7.08,7.08,7.07,7.07,44000.0,5.8151,5.8151,5.8068,5.8068,44000.0
2010-03-24 14:05:00,7.07,7.08,7.07,7.08,94400.0,5.8068,5.8151,5.8068,5.8151,94400.0
2010-03-24 14:10:00,7.08,7.09,7.08,7.09,22400.0,5.8151,5.8233,5.8151,5.8233,22400.0
2010-03-24 14:15:00,7.09,7.1,7.09,7.09,55600.0,5.8233,5.8315,5.8233,5.8233,55600.0
2010-03-24 14:20:00,7.09,7.1,7.08,7.09,67600.0,5.8233,5.8315,5.8151,5.8233,67600.0
2010-03-24 14:25:00,7.09,7.1,7.09,7.09,67600.0,5.8233,5.8315,5.8233,5.8233,67600.0
2010-03-24 14:30:00,7.09,7.09,7.09,7.09,41600.0,5.8233,5.8233,5.8233,5.8233,41600.0
2010-03-24 14:35:00,7.09,7.09,7.08,7.09,97600.0,5.8233,5.8233,5.8151,5.8233,97600.0
2010-03-24 14:40:00,7.09,7.09,7.09,7.09,67600.0,5.8233,5.8233,5.8233,5.8233,67600.0
2010-03-24 14:45:00,7.09,7.09,7.08,7.09,69200.0,5.8233,5.8233,5.8151,5.8233,69200.0
2010-03-24 14:50:00,7.09,7.09,7.09,7.09,46400.0,5.8233,5.8233,5.8233,5.8233,46400.0
2010-03-24 14:55:00,7.09,7.09,7.08,7.09,26400.0,5.8233,5.8233,5.8151,5.8233,26400.0
2010-03-24 15:00:00,7.08,7.09,7.08,7.08,45200.0,5.8151,5.8233,5.8151,5.8151,45200.0
2010-03-24 15:05:00,7.08,7.09,7.08,7.09,26400.0,5.8151,5.8233,5.8151,5.8233,26400.0
2010-03-24 15:10:00,7.08,7.08,7.07,7.08,47200.0,5.8151,5.8151,5.8068,5.8151,47200.0
2010-03-24 15:15:00,7.08,7.08,7.08,7.08,45600.0,5.8151,5.8151,5.8151,5.8151,45600.0
2010-03-24 15:20:00,7.08,7.08,7.07,7.08,72800.0,5.8151,5.8151,5.8068,5.8151,72800.0
2010-03-24 15:25:00,7.08,7.09,7.08,7.08,26800.0,5.8151,5.8233,5.8151,5.8151,26800.0
2010-03-24 15:30:00,7.08,7.09,7.08,7.09,45600.0,5.8151,5.8233,5.8151,5.8233,45600.0
2010-03-24 15:35:00,7.09,7.09,7.08,7.08,73600.0,5.8233,5.8233,5.8151,5.8151,73600.0
2010-03-24 15:40:00,7.08,7.08,7.08,7.08,35600.0,5.8151,5.8151,5.8151,5.8151,35600.0
2010-03-24 15:45:00,7.08,7.08,7.07,7.07,134800.0,5.8151,5.8151,5.8068,5.8068,134800.0
2010-03-24 15:50:00,7.07,7.08,7.07,7.08,180000.0,5.8068,5.8151,5.8068,5.8151,180000.0
2010-03-24 15:55:00,7.08,7.08,7.07,7.08,276000.0,5.8151,5.8151,5.8068,5.8151,276000.0
2010-03-25 09:30:00,7.15,7.15,7.1,7.11,49200.0,5.8725,5.8725,5.8315,5.8397,49200.0
2010-03-25 09:35:00,7.11,7.12,7.1,7.11,24800.0,5.8397,5.8479,5.8315,5.8397,24800.0
2010-03-25 09:40:00,7.11,7.11,7.09,7.09,29200.0,5.8397,5.8397,5.8233,5.8233,29200.0
2010-03-25 09:45:00,7.1,7.1,7.07,7.07,60000.0,5.8315,5.8315,5.8068,5.8068,60000.0
2010-03-25 09:50:00,7.07,7.08,7.07,7.07,72400.0,5.8068,5.8151,5.8068,5.8068,72400.0
2010-03-25 09:55:00,7.07,7.07,7.07,7.07,48000.0,5.8068,5.8068,5.8068,5.8068,48000.0
2010-03-25 10:00:00,7.07,7.07,7.06,7.07,64800.0,5.8068,5.8068,5.7986,5.8068,64800.0
2010-03-25 10:05:00,7.07,7.07,7.06,7.06,73600.0,5.8068,5.8068,5.7986,5.7986,73600.0
2010-03-25 10:10:00,7.06,7.07,7.06,7.07,31200.0,5.7986,5.8068,5.7986,5.8068,31200.0
2010-03-25 10:15:00,7.06,7.07,7.06,7.06,45600.0,5.7986,5.8068,5.7986,5.7986,45600.0
2010-03-25 10:20:00,7.06,7.06,7.06,7.06,70000.0,5.7986,5.7986,5.7986,5.7986,70000.0
2010-03-25 10:25:00,7.06,7.06,7.05,7.05,34400.0,5.7986,5.7986,5.7904,5.7904,34400.0
2010-03-25 10:30:00,7.05,7.05,7.05,7.05,82800.0,5.7904,5.7904,5.7904,5.7904,82800.0
2010-03-25 10:35:00,7.05,7.05,7.05,7.05,40800.0,5.7904,5.7904,5.7904,5.7904,40800.0
2010-03-25 10:40:00,7.05,7.05,7.05,7.05,92000.0,5.7904,5.7904,5.7904,5.7904,92000.0
2010-03-25 10:45:00,7.05,7.05,7.05,7.05,76000.0,5.7904,5.7904,5.7904,5.7904,76000.0
2010-03-25 10:50:00,7.05,7.05,7.05,7.05,34800.0,5.7904,5.7904,5.7904,5.7904,34800.0
2010-03-25 10:55:00,7.05,7.05,7.05,7.05,19200.0,5.7904,5.7904,5.7904,5.7904,19200.0
2010-03-25 11:00:00,7.05,7.05,7.05,7.05,36800.0,5.7904,5.7904,5.7904,5.7904,36800.0
2010-03-25 11:05:00,7.05,7.06,7.05,7.06,42400.0,5.7904,5.7986,5.7904,5.7986,42400.0
2010-03-25 11:10:00,7.06,7.08,7.06,7.07,32000.0,5.7986,5.8151,5.7986,5.8068,32000.0
2010-03-25 11:15:00,7.08,7.08,7.07,7.08,47200.0,5.8151,5.8151,5.8068,5.8151,47200.0
2010-03-25 11:20:00,7.08,7.1,7.08,7.09,42000.0,5.8151,5.8315,5.8151,5.8233,42000.0
2010-03-25 11:25:00,7.1,7.11,7.1,7.11,34400.0,5.8315,5.8397,5.8315,5.8397,34400.0
2010-03-25 11:30:00,7.11,7.13,7.11,7.12,86400.0,5.8397,5.8561,5.8397,5.8479,86400.0
2010-03-25 11:35:00,7.12,7.12,7.11,7.12,42000.0,5.8479,5.8479,5.8397,5.8479,42000.0
2010-03-25 11:40:00,7.12,7.12,7.11,7.11,29600.0,5.8479,5.8479,5.8397,5.8397,29600.0
2010-03-25 11:45:00,7.11,7.11,7.1,7.1,46000.0,5.8397,5.8397,5.8315,5.8315,46000.0
2010-03-25 11:50:00,7.1,7.11,7.1,7.1,20400.0,5.8315,5.8397,5.8315,5.8315,20400.0
2010-03-25 11:55:00,7.1,7.11,7.1,7.1,21600.0,5.8315,5.8397,5.8315,5.8315,21600.0
2010-03-25 12:00:00,7.1,7.11,7.1,7.11,16000.0,5.8315,5.8397,5.8315,5.8397,16000.0
2010-03-25 12:05:00,7.11,7.11,7.1,7.11,20400.0,5.8397,5.8397,5.8315,5.8397,20400.0
2010-03-25 12:10:00,7.1,7.1,7.09,7.1,38800.0,5.8315,5.8315,5.8233,5.8315,38800.0
2010-03-25 12:15:00,7.1,7.1,7.09,7.1,26800.0,5.8315,5.8315,5.8233,5.8315,26800.0
2010-03-25 12:20:00,7.1,7.11,7.1,7.11,9600.0,5.8315,5.8397,5.8315,5.8397,9600.0
2010-03-25 12:25:00,7.11,7.11,7.11,7.11,6800.0,5.8397,5.8397,5.8397,5.8397,6800.0
2010-03-25 12:30:00,7.11,7.11,7.1,7.11,21200.0,5.8397,5.8397,5.8315,5.8397,21200.0
2010-03-25 12:35:00,7.11,7.11,7.1,7.11,20400.0,5.8397,5.8397,5.8315,5.8397,20400.0
2010-03-25 12:40:00,7.11,7.11,7.11,7.11,21200.0,5.8397,5.8397,5.8397,5.8397,21200.0
2010-03-25 12:45:00,7.11,7.11,7.11,7.11,21200.0,5.8397,5.8397,5.8397,5.8397,21200.0
2010-03-25 12:50:00,7.1,7.11,7.1,7.1,26800.0,5.8315,5.8397,5.8315,5.8315,26800.0
2010-03-25 12:55:00,7.1,7.1,7.1,7.1,17600.0,5.8315,5.8315,5.8315,5.8315,17600.0
2010-03-25 13:00:00,7.1,7.1,7.09,7.1,22800.0,5.8315,5.8315,5.8233,5.8315,22800.0
2010-03-25 13:05:00,7.1,7.1,7.09,7.09,18000.0,5.8315,5.8315,5.8233,5.8233,18000.0
2010-03-25 13:10:00,7.09,7.1,7.09,7.09,26800.0,5.8233,5.8315,5.8233,5.8233,26800.0
2010-03-25 13:15:00,7.09,7.1,7.09,7.1,62000.0,5.8233,5.8315,5.8233,5.8315,62000.0
2010-03-25 13:20:00,7.1,7.1,7.09,7.09,29200.0,5.8315,5.8315,5.8233,5.8233,29200.0
2010-03-25 13:25:00,7.09,7.1,7.09,7.09,33200.0,5.8233,5.8315,5.8233,5.8233,33200.0
2010-03-25 13:30:00,7.09,7.09,7.08,7.08,40000.0,5.8233,5.8233,5.8151,5.8151,40000.0
2010-03-25 13:35:00,7.08,7.09,7.08,7.09,49200.0,5.8151,5.8233,5.8151,5.8233,49200.0
2010-03-25 13:40:00,7.09,7.09,7.08,7.09,39600.0,5.8233,5.8233,5.8151,5.8233,39600.0
2010-03-25 13:45:00,7.08,7.09,7.07,7.07,45600.0,5.8151,5.8233,5.8068,5.8068,45600.0
2010-03-25 13:50:00,7.07,7.08,7.06,7.06,203600.0,5.8068,5.8151,5.7986,5.7986,203600.0
2010-03-25 13:55:00,7.06,7.07,7.06,7.07,80000.0,5.7986,5.8068,5.7986,5.8068,80000.0
2010-03-25 14:00:00,7.07,7.07,7.06,7.07,49200.0,5.8068,5.8068,5.7986,5.8068,49200.0
2010-03-25 14:05:00,7.07,7.08,7.07,7.07,40000.0,5.8068,5.8151,5.8068,5.8068,40000.0
2010-03-25 14:10:00,7.07,7.09,7.07,7.08,58400.0,5.8068,5.8233,5.8068,5.8151,58400.0
2010-03-25 14:15:00,7.09,7.09,7.08,7.09,61200.0,5.8233,5.8233,5.8151,5.8233,61200.0
2010-03-25 14:20:00,7.09,7.09,7.08,7.08,53200.0,5.8233,5.8233,5.8151,5.8151,53200.0
2010-03-25 14:25:00,7.08,7.08,7.07,7.08,43600.0,5.8151,5.8151,5.8068,5.8151,43600.0
2010-03-25 14:30:00,7.08,7.08,7.08,7.08,51200.0,5.8151,5.8151,5.8151,5.8151,51200.0
2010-03-25 14:35:00,7.08,7.08,7.07,7.08,52000.0,5.8151,5.8151,5.8068,5.8151,52000.0
2010-03-25 14:40:00,7.08,7.08,7.07,7.07,52000.0,5.8151,5.8151,5.8068,5.8068,52000.0
2010-03-25 14:45:00,7.07,7.07,7.06,7.06,55600.0,5.8068,5.8068,5.7986,5.7986,55600.0
2010-03-25 14:50:00,7.06,7.07,7.06,7.07,50800.0,5.7986,5.8068,5.7986,5.8068,50800.0
2010-03-25 14:55:00,7.07,7.07,7.06,7.06,50400.0,5.8068,5.8068,5.7986,5.7986,50400.0
2010-03-25 15:00:00,7.06,7.08,7.06,7.08,46800.0,5.7986,5.8151,5.7986,5.8151,46800.0
2010-03-25 15:05:00,7.08,7.09,7.07,7.08,72400.0,5.8151,5.8233,5.8068,5.8151,72400.0
2010-03-25 15:10:00,7.08,7.09,7.08,7.09,32000.0,5.8151,5.8233,5.8151,5.8233,32000.0
2010-03-25 15:15:00,7.08,7.09,7.08,7.08,62000.0,5.8151,5.8233,5.8151,5.8151,62000.0
2010-03-25 15:20:00,7.08,7.09,7.08,7.08,36000.0,5.8151,5.8233,5.8151,5.8151,36000.0
2010-03-25 15:25:00,7.08,7.09,7.08,7.08,59600.0,5.8151,5.8233,5.8151,5.8151,59600.0
2010-03-25 15:30:00,7.08,7.08,7.08,7.08,88800.0,5.8151,5.8151,5.8151,5.8151,88800.0
2010-03-25 15:35:00,7.08,7.08,7.07,7.07,116800.0,5.8151,5.8151,5.8068,5.8068,116800.0
2010-03-25 15:40:00,7.07,7.07,7.06,7.06,140000.0,5.8068,5.8068,5.7986,5.7986,140000.0
2010-03-25 15:45:00,7.06,7.07,7.05,7.05,225200.0,5.7986,5.8068,5.7904,5.7904,225200.0
2010-03-25 15:50:00,7.05,7.06,7.05,7.05,285600.0,5.7904,5.7986,5.7904,5.7904,285600.0
2010-03-25 15:55:00,7.05,7.06,7.05,7.06,366400.0,5.7904,5.7986,5.7904,5.7986,366400.0
2010-03-26 09:30:00,7.09,7.11,7.08,7.09,75600.0,5.8233,5.8397,5.8151,5.8233,75600.0
2010-03-26 09:35:00,7.1,7.1,7.07,7.07,36800.0,5.8315,5.8315,5.8068,5.8068,36800.0
2010-03-26 09:40:00,7.08,7.08,7.05,7.06,113200.0,5.8151,5.8151,5.7904,5.7986,113200.0
2010-03-26 09:45:00,7.05,7.06,7.04,7.05,112400.0,5.7904,5.7986,5.7822,5.7904,112400.0
2010-03-26 09:50:00,7.05,7.06,7.04,7.05,72000.0,5.7904,5.7986,5.7822,5.7904,72000.0
2010-03-26 09:55:00,7.05,7.05,7.03,7.04,102800.0,5.7904,5.7904,5.774,5.7822,102800.0
2010-03-26 10:00:00,7.04,7.06,7.04,7.05,99600.0,5.7822,5.7986,5.7822,5.7904,99600.0
2010-03-26 10:05:00,7.05,7.05,7.04,7.04,58000.0,5.7904,5.7904,5.7822,5.7822,58000.0
2010-03-26 10:10:00,7.04,7.05,7.04,7.04,50400.0,5.7822,5.7904,5.7822,5.7822,50400.0
2010-03-26 10:15:00,7.04,7.04,7.04,7.04,76800.0,5.7822,5.7822,5.7822,5.7822,76800.0
2010-03-26 10:20:00,7.04,7.05,7.04,7.05,68800.0,5.7822,5.7904,5.7822,5.7904,68800.0
2010-03-26 10:25:00,7.05,7.06,7.05,7.06,204800.0,5.7904,5.7986,5.7904,5.7986,204800.0
2010-03-26 10:30:00,7.06,7.07,7.05,7.06,146000.0,5.7986,5.8068,5.7904,5.7986,146000.0
2010-03-26 10:35:00,7.06,7.06,7.06,7.06,89600.0,5.7986,5.7986,5.7986,5.7986,89600.0
2010-03-26 10:40:00,7.06,7.06,7.05,7.05,104000.0,5.7986,5.7986,5.7904,5.7904,104000.0
2010-03-26 10:45:00,7.05,7.06,7.05,7.05,108000.0,5.7904,5.7986,5.7904,5.7904,108000.0
2010-03-26 10:50:00,7.05,7.06,7.05,7.06,27200.0,5.7904,5.7986,5.7904,5.7986,27200.0
2010-03-26 10:55:00,7.06,7.06,7.05,7.05,31200.0,5.7986,5.7986,5.7904,5.7904,31200.0
2010-03-26 11:00:00,7.05,7.07,7.05,7.06,32000.0,5.7904,5.8068,5.7904,5.7986,32000.0
2010-03-26 11:05:00,7.06,7.06,7.05,7.05,39200.0,5.7986,5.7986,5.7904,5.7904,39200.0
2010-03-26 11:10:00,7.05,7.05,7.05,7.05,44000.0,5.7904,5.7904,5.7904,5.7904,44000.0
2010-03-26 11:15:00,7.05,7.06,7.05,7.05,38400.0,5.7904,5.7986,5.7904,5.7904,38400.0
2010-03-26 11:20:00,7.05,7.05,7.05,7.05,17200.0,5.7904,5.7904,5.7904,5.7904,17200.0
2010-03-26 11:25:00,7.05,7.05,7.05,7.05,33200.0,5.7904,5.7904,5.7904,5.7904,33200.0
2010-03-26 11:30:00,7.05,7.06,7.05,7.06,29600.0,5.7904,5.7986,5.7904,5.7986,29600.0
2010-03-26 11:35:00,7.05,7.06,7.05,7.05,19200.0,5.7904,5.7986,5.7904,5.7904,19200.0
2010-03-26 11:40:00,7.05,7.06,7.05,7.05,43600.0,5.7904,5.7986,5.7904,5.7904,43600.0
2010-03-26 11:45:00,7.06,7.06,7.05,7.06,50000.0,5.7986,5.7986,5.7904,5.7986,50000.0
2010-03-26 11:50:00,7.06,7.06,7.06,7.06,22000.0,5.7986,5.7986,5.7986,5.7986,22000.0
2010-03-26 11:55:00,7.06,7.06,7.05,7.05,164400.0,5.7986,5.7986,5.7904,5.7904,164400.0
2010-03-26 12:00:00,7.06,7.06,7.05,7.05,132000.0,5.7986,5.7986,5.7904,5.7904,132000.0
2010-03-26 12:05:00,7.05,7.05,7.05,7.05,74000.0,5.7904,5.7904,5.7904,5.7904,74000.0
2010-03-26 12:10:00,7.05,7.05,7.05,7.05,32000.0,5.7904,5.7904,5.7904,5.7904,32000.0
2010-03-26 12:15:00,7.05,7.06,7.05,7.05,56000.0,5.7904,5.7986,5.7904,5.7904,56000.0
2010-03-26 12:20:00,7.05,7.05,7.02,7.02,144400.0,5.7904,5.7904,5.7658,5.7658,144400.0
2010-03-26 12:25:00,7.02,7.02,7.01,7.02,69200.0,5.7658,5.7658,5.7576,5.7658,69200.0
2010-03-26 12:30:00,7.02,7.02,7.02,7.02,45600.0,5.7658,5.7658,5.7658,5.7658,45600.0
2010-03-26 12:35:00,7.02,7.02,7.01,7.02,21200.0,5.7658,5.7658,5.7576,5.7658,21200.0
2010-03-26 12:40:00,7.02,7.03,7.02,7.03,45200.0,5.7658,5.774,5.7658,5.774,45200.0
2010-03-26 12:45:00,7.03,7.03,7.02,7.02,74800.0,5.774,5.774,5.7658,5.7658,74800.0
2010-03-26 12:50:00,7.02,7.03,7.02,7.03,56800.0,5.7658,5.774,5.7658,5.774,56800.0
2010-03-26 12:55:00,7.03,7.03,7.01,7.02,65200.0,5.774,5.774,5.7576,5.7658,65200.0
2010-03-26 13:00:00,7.02,7.02,7.0,7.01,104800.0,5.7658,5.7658,5.7493,5.7576,104800.0
2010-03-26 13:05:00,7.0,7.0,6.98,6.98,248400.0,5.7493,5.7493,5.7329,5.7329,248400.0
2010-03-26 13:10:00,6.98,6.98,6.97,6.98,208000.0,5.7329,5.7329,5.7247,5.7329,208000.0
2010-03-26 13:15:00,6.98,6.98,6.98,6.98,98000.0,5.7329,5.7329,5.7329,5.7329,98000.0
2010-03-26 13:20:00,6.98,6.98,6.98,6.98,98000.0,5.7329,5.7329,5.7329,5.7329,98000.0
2010-03-26 13:25:00,6.98,6.98,6.98,6.98,46800.0,5.7329,5.7329,5.7329,5.7329,46800.0
2010-03-26 13:30:00,6.98,6.98,6.98,6.98,50400.0,5.7329,5.7329,5.7329,5.7329,50400.0
2010-03-26 13:35:00,6.98,7.0,6.98,7.0,102800.0,5.7329,5.7493,5.7329,5.7493,102800.0
2010-03-26 13:40:00,7.0,7.0,6.99,6.99,110800.0,5.7493,5.7493,5.7411,5.7411,110800.0
2010-03-26 13:45:00,7.0,7.0,6.99,6.99,68400.0,5.7493,5.7493,5.7411,5.7411,68400.0
2010-03-26 13:50:00,7.0,7.0,6.98,6.98,123200.0,5.7493,5.7493,5.7329,5.7329,123200.0
2010-03-26 13:55:00,6.98,6.99,6.98,6.99,66000.0,5.7329,5.7411,5.7329,5.7411,66000.0
2010-03-26 14:00:00,6.99,6.99,6.98,6.98,105600.0,5.7411,5.7411,5.7329,5.7329,105600.0
2010-03-26 14:05:00,6.98,6.99,6.98,6.99,82800.0,5.7329,5.7411,5.7329,5.7411,82800.0
2010-03-26 14:10:00,6.99,7.0,6.99,6.99,46800.0,5.7411,5.7493,5.7411,5.7411,46800.0
2010-03-26 14:15:00,7.0,7.01,6.99,7.0,148800.0,5.7493,5.7576,5.7411,5.7493,148800.0
2010-03-26 14:20:00,7.0,7.0,7.0,7.0,42000.0,5.7493,5.7493,5.7493,5.7493,42000.0
2010-03-26 14:25:00,7.0,7.01,7.0,7.0,159600.0,5.7493,5.7576,5.7493,5.7493,159600.0
2010-03-26 14:30:00,7.0,7.0,7.0,7.0,75600.0,5.7493,5.7493,5.7493,5.7493,75600.0
2010-03-26 14:35:00,7.0,7.0,6.99,7.0,150400.0,5.7493,5.7493,5.7411,5.7493,150400.0
2010-03-26 14:40:00,6.99,7.0,6.99,6.99,83200.0,5.7411,5.7493,5.7411,5.7411,83200.0
2010-03-26 14:45:00,6.99,6.99,6.98,6.99,90000.0,5.7411,5.7411,5.7329,5.7411,90000.0
2010-03-26 14:50:00,6.99,6.99,6.97,6.97,235200.0,5.7411,5.7411,5.7247,5.7247,235200.0
2010-03-26 14:55:00,6.97,6.98,6.97,6.97,91600.0,5.7247,5.7329,5.7247,5.7247,91600.0
2010-03-26 15:00:00,6.98,6.98,6.98,6.98,26800.0,5.7329,5.7329,5.7329,5.7329,26800.0
2010-03-26 15:05:00,6.98,6.98,6.98,6.98,68800.0,5.7329,5.7329,5.7329,5.7329,68800.0
2010-03-26 15:10:00,6.98,6.98,6.97,6.97,183600.0,5.7329,5.7329,5.7247,5.7247,183600.0
2010-03-26 15:15:00,6.98,6.98,6.97,6.97,21600.0,5.7329,5.7329,5.7247,5.7247,21600.0
2010-03-26 15:20:00,6.97,6.98,6.97,6.97,62400.0,5.7247,5.7329,5.7247,5.7247,62400.0
2010-03-26 15:25:00,6.97,6.98,6.97,6.98,148400.0,5.7247,5.7329,5.7247,5.7329,148400.0
2010-03-26 15:30:00,6.98,6.98,6.98,6.98,170000.0,5.7329,5.7329,5.7329,5.7329,170000.0
2010-03-26 15:35:00,6.98,6.98,6.97,6.97,236000.0,5.7329,5.7329,5.7247,5.7247,236000.0
2010-03-26 15:40:00,6.97,6.97,6.97,6.97,110000.0,5.7247,5.7247,5.7247,5.7247,110000.0
2010-03-26 15:45:00,6.97,6.97,6.97,6.97,341600.0,5.7247,5.7247,5.7247,5.7247,341600.0
2010-03-26 15:50:00,6.97,6.98,6.97,6.98,350400.0,5.7247,5.7329,5.7247,5.7329,350400.0
2010-03-26 15:55:00,6.97,6.98,6.97,6.98,424000.0,5.7247,5.7329,5.7247,5.7329,424000.0
2010-03-29 09:30:00,6.99,7.06,6.98,7.03,68800.0,5.7411,5.7986,5.7329,5.774,68800.0
2010-03-29 09:35:00,7.02,7.03,7.01,7.03,68800.0,5.7658,5.774,5.7576,5.774,68800.0
2010-03-29 09:40:00,7.03,7.03,7.03,7.03,111600.0,5.774,5.774,5.774,5.774,111600.0
2010-03-29 09:45:00,7.03,7.04,7.03,7.03,79200.0,5.774,5.7822,5.774,5.774,79200.0
2010-03-29 09:50:00,7.03,7.03,7.02,7.03,52400.0,5.774,5.774,5.7658,5.774,52400.0
2010-03-29 09:55:00,7.03,7.04,7.02,7.03,70800.0,5.774,5.7822,5.7658,5.774,70800.0
2010-03-29 10:00:00,7.03,7.04,7.03,7.04,80800.0,5.774,5.7822,5.774,5.7822,80800.0
2010-03-29 10:05:00,7.04,7.06,7.04,7.06,60400.0,5.7822,5.7986,5.7822,5.7986,60400.0
2010-03-29 10:10:00,7.06,7.06,7.04,7.04,76000.0,5.7986,5.7986,5.7822,5.7822,76000.0
2010-03-29 10:15:00,7.04,7.06,7.04,7.05,35200.0,5.7822,5.7986,5.7822,5.7904,35200.0
2010-03-29 10:20:00,7.05,7.05,7.04,7.04,103600.0,5.7904,5.7904,5.7822,5.7822,103600.0
2010-03-29 10:25:00,7.04,7.04,7.03,7.04,55200.0,5.7822,5.7822,5.774,5.7822,55200.0
2010-03-29 10:30:00,7.04,7.06,7.04,7.05,92400.0,5.7822,5.7986,5.7822,5.7904,92400.0
2010-03-29 10:35:00,7.05,7.06,7.05,7.06,25200.0,5.7904,5.7986,5.7904,5.7986,25200.0
2010-03-29 10:40:00,7.06,7.07,7.06,7.07,39200.0,5.7986,5.8068,5.7986,5.8068,39200.0
2010-03-29 10:45:00,7.06,7.07,7.06,7.07,41600.0,5.7986,5.8068,5.7986,5.8068,41600.0
2010-03-29 10:50:00,7.07,7.07,7.07,7.07,24000.0,5.8068,5.8068,5.8068,5.8068,24000.0
2010-03-29 10:55:00,7.07,7.08,7.07,7.08,32000.0,5.8068,5.8151,5.8068,5.8151,32000.0
2010-03-29 11:00:00,7.08,7.08,7.08,7.08,44000.0,5.8151,5.8151,5.8151,5.8151,44000.0
2010-03-29 11:05:00,7.08,7.08,7.08,7.08,27200.0,5.8151,5.8151,5.8151,5.8151,27200.0
2010-03-29 11:10:00,7.08,7.09,7.08,7.08,111200.0,5.8151,5.8233,5.8151,5.8151,111200.0
2010-03-29 11:15:00,7.08,7.08,7.08,7.08,26000.0,5.8151,5.8151,5.8151,5.8151,26000.0
2010-03-29 11:20:00,7.08,7.09,7.07,7.09,46400.0,5.8151,5.8233,5.8068,5.8233,46400.0
2010-03-29 11:25:00,7.09,7.09,7.09,7.09,20800.0,5.8233,5.8233,5.8233,5.8233,20800.0
2010-03-29 11:30:00,7.09,7.09,7.09,7.09,33200.0,5.8233,5.8233,5.8233,5.8233,33200.0
2010-03-29 11:35:00,7.09,7.09,7.07,7.08,87600.0,5.8233,5.8233,5.8068,5.8151,87600.0
2010-03-29 11:40:00,7.08,7.08,7.08,7.08,14400.0,5.8151,5.8151,5.8151,5.8151,14400.0
2010-03-29 11:45:00,7.08,7.09,7.08,7.08,15600.0,5.8151,5.8233,5.8151,5.8151,15600.0
2010-03-29 11:50:00,7.08,7.08,7.08,7.08,24000.0,5.8151,5.8151,5.8151,5.8151,24000.0
2010-03-29 11:55:00,7.08,7.09,7.08,7.09,12800.0,5.8151,5.8233,5.8151,5.8233,12800.0
2010-03-29 12:00:00,7.09,7.09,7.08,7.09,36800.0,5.8233,5.8233,5.8151,5.8233,36800.0
2010-03-29 12:05:00,7.09,7.09,7.09,7.09,31200.0,5.8233,5.8233,5.8233,5.8233,31200.0
2010-03-29 12:10:00,7.09,7.09,7.09,7.09,34400.0,5.8233,5.8233,5.8233,5.8233,34400.0
2010-03-29 12:15:00,7.09,7.09,7.09,7.09,800.0,5.8233,5.8233,5.8233,5.8233,800.0
2010-03-29 12:20:00,7.09,7.09,7.09,7.09,43600.0,5.8233,5.8233,5.8233,5.8233,43600.0
2010-03-29 12:25:00,7.09,7.09,7.09,7.09,13600.0,5.8233,5.8233,5.8233,5.8233,13600.0
2010-03-29 12:30:00,7.09,7.09,7.09,7.09,27200.0,5.8233,5.8233,5.8233,5.8233,27200.0
2010-03-29 12:35:00,7.09,7.09,7.09,7.09,400.0,5.8233,5.8233,5.8233,5.8233,400.0
2010-03-29 12:40:00,7.09,7.09,7.09,7.09,4400.0,5.8233,5.8233,5.8233,5.8233,4400.0
2010-03-29 12:45:00,7.09,7.09,7.08,7.09,58400.0,5.8233,5.8233,5.8151,5.8233,58400.0
2010-03-29 12:50:00,7.09,7.09,7.09,7.09,8000.0,5.8233,5.8233,5.8233,5.8233,8000.0
2010-03-29 12:55:00,7.09,7.09,7.08,7.08,31600.0,5.8233,5.8233,5.8151,5.8151,31600.0
2010-03-29 13:00:00,7.08,7.09,7.08,7.09,20000.0,5.8151,5.8233,5.8151,5.8233,20000.0
2010-03-29 13:05:00,7.09,7.09,7.08,7.09,24000.0,5.8233,5.8233,5.8151,5.8233,24000.0
2010-03-29 13:10:00,7.09,7.09,7.09,7.09,33600.0,5.8233,5.8233,5.8233,5.8233,33600.0
2010-03-29 13:15:00,7.09,7.09,7.09,7.09,8800.0,5.8233,5.8233,5.8233,5.8233,8800.0
2010-03-29 13:20:00,7.09,7.1,7.09,7.09,45600.0,5.8233,5.8315,5.8233,5.8233,45600.0
2010-03-29 13:25:00,7.09,7.09,7.09,7.09,16400.0,5.8233,5.8233,5.8233,5.8233,16400.0
2010-03-29 13:30:00,7.09,7.09,7.08,7.08,27600.0,5.8233,5.8233,5.8151,5.8151,27600.0
2010-03-29 13:35:00,7.08,7.08,7.07,7.08,57200.0,5.8151,5.8151,5.8068,5.8151,57200.0
2010-03-29 13:40:00,7.08,7.08,7.07,7.07,12800.0,5.8151,5.8151,5.8068,5.8068,12800.0
2010-03-29 13:45:00,7.07,7.08,7.07,7.08,38000.0,5.8068,5.8151,5.8068,5.8151,38000.0
2010-03-29 13:50:00,7.08,7.08,7.08,7.08,2800.0,5.8151,5.8151,5.8151,5.8151,2800.0
2010-03-29 13:55:00,7.08,7.09,7.08,7.08,28000.0,5.8151,5.8233,5.8151,5.8151,28000.0
2010-03-29 14:00:00,7.08,7.08,7.08,7.08,33600.0,5.8151,5.8151,5.8151,5.8151,33600.0
2010-03-29 14:05:00,7.09,7.09,7.08,7.09,31600.0,5.8233,5.8233,5.8151,5.8233,31600.0
2010-03-29 14:10:00,7.09,7.09,7.08,7.09,47600.0,5.8233,5.8233,5.8151,5.8233,47600.0
2010-03-29 14:15:00,7.09,7.09,7.09,7.09,7200.0,5.8233,5.8233,5.8233,5.8233,7200.0
2010-03-29 14:20:00,7.09,7.09,7.08,7.09,46400.0,5.8233,5.8233,5.8151,5.8233,46400.0
2010-03-29 14:25:00,7.08,7.08,7.07,7.08,86800.0,5.8151,5.8151,5.8068,5.8151,86800.0
2010-03-29 14:30:00,7.08,7.08,7.07,7.08,39200.0,5.8151,5.8151,5.8068,5.8151,39200.0
2010-03-29 14:35:00,7.08,7.08,7.08,7.08,29200.0,5.8151,5.8151,5.8151,5.8151,29200.0
2010-03-29 14:40:00,7.08,7.08,7.08,7.08,3200.0,5.8151,5.8151,5.8151,5.8151,3200.0
2010-03-29 14:45:00,7.08,7.08,7.08,7.08,51600.0,5.8151,5.8151,5.8151,5.8151,51600.0
2010-03-29 14:50:00,7.08,7.08,7.08,7.08,21200.0,5.8151,5.8151,5.8151,5.8151,21200.0
2010-03-29 14:55:00,7.08,7.08,7.08,7.08,21200.0,5.8151,5.8151,5.8151,5.8151,21200.0
2010-03-29 15:00:00,7.08,7.09,7.08,7.08,35600.0,5.8151,5.8233,5.8151,5.8151,35600.0
2010-03-29 15:05:00,7.09,7.09,7.08,7.09,34800.0,5.8233,5.8233,5.8151,5.8233,34800.0
2010-03-29 15:10:00,7.09,7.09,7.09,7.09,16800.0,5.8233,5.8233,5.8233,5.8233,16800.0
2010-03-29 15:15:00,7.09,7.1,7.08,7.1,93200.0,5.8233,5.8315,5.8151,5.8315,93200.0
2010-03-29 15:20:00,7.1,7.1,7.09,7.09,49200.0,5.8315,5.8315,5.8233,5.8233,49200.0
2010-03-29 15:25:00,7.09,7.1,7.09,7.1,53200.0,5.8233,5.8315,5.8233,5.8315,53200.0
2010-03-29 15:30:00,7.1,7.1,7.1,7.1,60400.0,5.8315,5.8315,5.8315,5.8315,60400.0
2010-03-29 15:35:00,7.1,7.1,7.09,7.09,74400.0,5.8315,5.8315,5.8233,5.8233,74400.0
2010-03-29 15:40:00,7.09,7.09,7.09,7.09,33200.0,5.8233,5.8233,5.8233,5.8233,33200.0
2010-03-29 15:45:00,7.09,7.09,7.09,7.09,85600.0,5.8233,5.8233,5.8233,5.8233,85600.0
2010-03-29 15:50:00,7.09,7.09,7.09,7.09,120400.0,5.8233,5.8233,5.8233,5.8233,120400.0
2010-03-29 15:55:00,7.09,7.09,7.09,7.09,275200.0,5.8233,5.8233,5.8233,5.8233,275200.0
2010-03-30 09:30:00,7.08,7.1,7.06,7.09,39200.0,5.8151,5.8315,5.7986,5.8233,39200.0
2010-03-30 09:35:00,7.09,7.1,7.09,7.09,45200.0,5.8233,5.8315,5.8233,5.8233,45200.0
2010-03-30 09:40:00,7.08,7.09,7.08,7.08,20800.0,5.8151,5.8233,5.8151,5.8151,20800.0
2010-03-30 09:45:00,7.09,7.09,7.08,7.08,20000.0,5.8233,5.8233,5.8151,5.8151,20000.0
2010-03-30 09:50:00,7.08,7.1,7.08,7.1,67200.0,5.8151,5.8315,5.8151,5.8315,67200.0
2010-03-30 09:55:00,7.1,7.11,7.1,7.1,24000.0,5.8315,5.8397,5.8315,5.8315,24000.0
2010-03-30 10:00:00,7.11,7.13,7.1,7.12,44400.0,5.8397,5.8561,5.8315,5.8479,44400.0
2010-03-30 10:05:00,7.12,7.12,7.1,7.11,45200.0,5.8479,5.8479,5.8315,5.8397,45200.0
2010-03-30 10:10:00,7.11,7.11,7.1,7.11,19600.0,5.8397,5.8397,5.8315,5.8397,19600.0
2010-03-30 10:15:00,7.11,7.11,7.1,7.1,18800.0,5.8397,5.8397,5.8315,5.8315,18800.0
2010-03-30 10:20:00,7.1,7.1,7.09,7.1,14800.0,5.8315,5.8315,5.8233,5.8315,14800.0
2010-03-30 10:25:00,7.1,7.1,7.09,7.1,46000.0,5.8315,5.8315,5.8233,5.8315,46000.0
2010-03-30 10:30:00,7.1,7.11,7.1,7.11,38800.0,5.8315,5.8397,5.8315,5.8397,38800.0
2010-03-30 10:35:00,7.11,7.11,7.1,7.1,25200.0,5.8397,5.8397,5.8315,5.8315,25200.0
2010-03-30 10:40:00,7.1,7.1,7.1,7.1,20000.0,5.8315,5.8315,5.8315,5.8315,20000.0
2010-03-30 10:45:00,7.1,7.1,7.1,7.1,24000.0,5.8315,5.8315,5.8315,5.8315,24000.0
2010-03-30 10:50:00,7.1,7.11,7.1,7.11,21200.0,5.8315,5.8397,5.8315,5.8397,21200.0
2010-03-30 10:55:00,7.11,7.11,7.1,7.1,20400.0,5.8397,5.8397,5.8315,5.8315,20400.0
2010-03-30 11:00:00,7.1,7.1,7.07,7.07,86800.0,5.8315,5.8315,5.8068,5.8068,86800.0
2010-03-30 11:05:00,7.07,7.07,7.06,7.06,105600.0,5.8068,5.8068,5.7986,5.7986,105600.0
2010-03-30 11:10:00,7.07,7.07,7.05,7.06,51200.0,5.8068,5.8068,5.7904,5.7986,51200.0
2010-03-30 11:15:00,7.06,7.07,7.06,7.06,20800.0,5.7986,5.8068,5.7986,5.7986,20800.0
2010-03-30 11:20:00,7.06,7.06,7.05,7.05,40400.0,5.7986,5.7986,5.7904,5.7904,40400.0
2010-03-30 11:25:00,7.05,7.05,7.04,7.04,46800.0,5.7904,5.7904,5.7822,5.7822,46800.0
2010-03-30 11:30:00,7.04,7.04,7.04,7.04,42000.0,5.7822,5.7822,5.7822,5.7822,42000.0
2010-03-30 11:35:00,7.04,7.04,7.04,7.04,16000.0,5.7822,5.7822,5.7822,5.7822,16000.0
2010-03-30 11:40:00,7.04,7.05,7.04,7.05,12400.0,5.7822,5.7904,5.7822,5.7904,12400.0
2010-03-30 11:45:00,7.05,7.05,7.05,7.05,36800.0,5.7904,5.7904,5.7904,5.7904,36800.0
2010-03-30 11:50:00,7.05,7.05,7.05,7.05,6400.0,5.7904,5.7904,5.7904,5.7904,6400.0
2010-03-30 11:55:00,7.05,7.05,7.05,7.05,5200.0,5.7904,5.7904,5.7904,5.7904,5200.0
2010-03-30 12:00:00,7.06,7.06,7.05,7.06,12400.0,5.7986,5.7986,5.7904,5.7986,12400.0
2010-03-30 12:05:00,7.06,7.06,7.06,7.06,4000.0,5.7986,5.7986,5.7986,5.7986,4000.0
2010-03-30 12:10:00,7.06,7.07,7.06,7.07,20800.0,5.7986,5.8068,5.7986,5.8068,20800.0
2010-03-30 12:15:00,7.07,7.07,7.06,7.06,20800.0,5.8068,5.8068,5.7986,5.7986,20800.0
2010-03-30 12:20:00,7.06,7.07,7.06,7.07,12400.0,5.7986,5.8068,5.7986,5.8068,12400.0
2010-03-30 12:25:00,7.07,7.07,7.07,7.07,24000.0,5.8068,5.8068,5.8068,5.8068,24000.0
2010-03-30 12:30:00,7.07,7.07,7.07,7.07,7200.0,5.8068,5.8068,5.8068,5.8068,7200.0
2010-03-30 12:35:00,7.08,7.08,7.07,7.08,20800.0,5.8151,5.8151,5.8068,5.8151,20800.0
2010-03-30 12:40:00,7.07,7.08,7.07,7.08,22800.0,5.8068,5.8151,5.8068,5.8151,22800.0
2010-03-30 12:45:00,7.08,7.08,7.08,7.08,64000.0,5.8151,5.8151,5.8151,5.8151,64000.0
2010-03-30 12:50:00,7.08,7.08,7.08,7.08,11200.0,5.8151,5.8151,5.8151,5.8151,11200.0
2010-03-30 12:55:00,7.08,7.08,7.08,7.08,16400.0,5.8151,5.8151,5.8151,5.8151,16400.0
2010-03-30 13:00:00,7.08,7.09,7.08,7.08,18800.0,5.8151,5.8233,5.8151,5.8151,18800.0
2010-03-30 13:05:00,7.09,7.09,7.08,7.08,7200.0,5.8233,5.8233,5.8151,5.8151,7200.0
2010-03-30 13:10:00,7.09,7.09,7.09,7.09,8000.0,5.8233,5.8233,5.8233,5.8233,8000.0
2010-03-30 13:15:00,7.09,7.09,7.08,7.08,35600.0,5.8233,5.8233,5.8151,5.8151,35600.0
2010-03-30 13:20:00,7.08,7.08,7.07,7.07,30000.0,5.8151,5.8151,5.8068,5.8068,30000.0
2010-03-30 13:25:00,7.07,7.07,7.07,7.07,28000.0,5.8068,5.8068,5.8068,5.8068,28000.0
2010-03-30 13:30:00,7.07,7.07,7.07,7.07,28000.0,5.8068,5.8068,5.8068,5.8068,28000.0
2010-03-30 13:35:00,7.07,7.07,7.07,7.07,16000.0,5.8068,5.8068,5.8068,5.8068,16000.0
2010-03-30 13:40:00,7.07,7.07,7.07,7.07,23200.0,5.8068,5.8068,5.8068,5.8068,23200.0
2010-03-30 13:45:00,7.07,7.07,7.06,7.07,35600.0,5.8068,5.8068,5.7986,5.8068,35600.0
2010-03-30 13:50:00,7.07,7.08,7.07,7.07,12000.0,5.8068,5.8151,5.8068,5.8068,12000.0
2010-03-30 13:55:00,7.07,7.08,7.07,7.08,30400.0,5.8068,5.8151,5.8068,5.8151,30400.0
2010-03-30 14:00:00,7.08,7.08,7.07,7.08,21200.0,5.8151,5.8151,5.8068,5.8151,21200.0
2010-03-30 14:05:00,7.08,7.08,7.08,7.08,9200.0,5.8151,5.8151,5.8151,5.8151,9200.0
2010-03-30 14:10:00,7.08,7.09,7.08,7.08,66800.0,5.8151,5.8233,5.8151,5.8151,66800.0
2010-03-30 14:15:00,7.08,7.08,7.07,7.08,26000.0,5.8151,5.8151,5.8068,5.8151,26000.0
2010-03-30 14:20:00,7.08,7.09,7.08,7.09,32400.0,5.8151,5.8233,5.8151,5.8233,32400.0
2010-03-30 14:25:00,7.09,7.09,7.08,7.09,29600.0,5.8233,5.8233,5.8151,5.8233,29600.0
2010-03-30 14:30:00,7.09,7.1,7.09,7.09,37600.0,5.8233,5.8315,5.8233,5.8233,37600.0
2010-03-30 14:35:00,7.09,7.09,7.09,7.09,22400.0,5.8233,5.8233,5.8233,5.8233,22400.0
2010-03-30 14:40:00,7.09,7.09,7.08,7.09,60400.0,5.8233,5.8233,5.8151,5.8233,60400.0
2010-03-30 14:45:00,7.08,7.09,7.08,7.09,22400.0,5.8151,5.8233,5.8151,5.8233,22400.0
2010-03-30 14:50:00,7.09,7.09,7.09,7.09,16800.0,5.8233,5.8233,5.8233,5.8233,16800.0
2010-03-30 14:55:00,7.09,7.1,7.09,7.09,42800.0,5.8233,5.8315,5.8233,5.8233,42800.0
2010-03-30 15:00:00,7.09,7.09,7.09,7.09,29600.0,5.8233,5.8233,5.8233,5.8233,29600.0
2010-03-30 15:05:00,7.09,7.1,7.09,7.09,48000.0,5.8233,5.8315,5.8233,5.8233,48000.0
2010-03-30 15:10:00,7.09,7.09,7.08,7.09,86800.0,5.8233,5.8233,5.8151,5.8233,86800.0
2010-03-30 15:15:00,7.09,7.09,7.08,7.08,70800.0,5.8233,5.8233,5.8151,5.8151,70800.0
2010-03-30 15:20:00,7.08,7.09,7.08,7.08,22400.0,5.8151,5.8233,5.8151,5.8151,22400.0
2010-03-30 15:25:00,7.08,7.09,7.08,7.09,16400.0,5.8151,5.8233,5.8151,5.8233,16400.0
2010-03-30 15:30:00,7.09,7.1,7.09,7.1,73200.0,5.8233,5.8315,5.8233,5.8315,73200.0
2010-03-30 15:35:00,7.1,7.1,7.1,7.1,52000.0,5.8315,5.8315,5.8315,5.8315,52000.0
2010-03-30 15:40:00,7.1,7.1,7.09,7.1,92800.0,5.8315,5.8315,5.8233,5.8315,92800.0
2010-03-30 15:45:00,7.09,7.1,7.09,7.1,109200.0,5.8233,5.8315,5.8233,5.8315,109200.0
2010-03-30 15:50:00,7.1,7.1,7.09,7.1,122800.0,5.8315,5.8315,5.8233,5.8315,122800.0
2010-03-30 15:55:00,7.1,7.1,7.09,7.09,171600.0,5.8315,5.8315,5.8233,5.8233,171600.0
2010-03-31 09:30:00,7.08,7.1,7.06,7.07,76800.0,5.8151,5.8315,5.7986,5.8068,76800.0
2010-03-31 09:35:00,7.07,7.08,7.06,7.07,56000.0,5.8068,5.8151,5.7986,5.8068,56000.0
2010-03-31 09:40:00,7.07,7.08,7.05,7.05,67600.0,5.8068,5.8151,5.7904,5.7904,67600.0
2010-03-31 09:45:00,7.05,7.06,7.04,7.05,63600.0,5.7904,5.7986,5.7822,5.7904,63600.0
2010-03-31 09:50:00,7.05,7.06,7.04,7.05,40800.0,5.7904,5.7986,5.7822,5.7904,40800.0
2010-03-31 09:55:00,7.05,7.05,7.03,7.05,24400.0,5.7904,5.7904,5.774,5.7904,24400.0
2010-03-31 10:00:00,7.05,7.06,7.05,7.06,33200.0,5.7904,5.7986,5.7904,5.7986,33200.0
2010-03-31 10:05:00,7.06,7.07,7.05,7.07,56800.0,5.7986,5.8068,5.7904,5.8068,56800.0
2010-03-31 10:10:00,7.07,7.07,7.06,7.06,41200.0,5.8068,5.8068,5.7986,5.7986,41200.0
2010-03-31 10:15:00,7.06,7.07,7.06,7.07,77200.0,5.7986,5.8068,5.7986,5.8068,77200.0
2010-03-31 10:20:00,7.07,7.08,7.07,7.08,56400.0,5.8068,5.8151,5.8068,5.8151,56400.0
2010-03-31 10:25:00,7.08,7.09,7.08,7.08,48800.0,5.8151,5.8233,5.8151,5.8151,48800.0
2010-03-31 10:30:00,7.08,7.09,7.07,7.07,125600.0,5.8151,5.8233,5.8068,5.8068,125600.0
2010-03-31 10:35:00,7.08,7.08,7.07,7.08,62800.0,5.8151,5.8151,5.8068,5.8151,62800.0
2010-03-31 10:40:00,7.08,7.08,7.08,7.08,57600.0,5.8151,5.8151,5.8151,5.8151,57600.0
2010-03-31 10:45:00,7.08,7.08,7.08,7.08,28400.0,5.8151,5.8151,5.8151,5.8151,28400.0
2010-03-31 10:50:00,7.08,7.08,7.07,7.08,17600.0,5.8151,5.8151,5.8068,5.8151,17600.0
2010-03-31 10:55:00,7.07,7.08,7.07,7.08,8800.0,5.8068,5.8151,5.8068,5.8151,8800.0
2010-03-31 11:00:00,7.08,7.08,7.07,7.07,20000.0,5.8151,5.8151,5.8068,5.8068,20000.0
2010-03-31 11:05:00,7.07,7.08,7.07,7.08,29200.0,5.8068,5.8151,5.8068,5.8151,29200.0
2010-03-31 11:10:00,7.08,7.08,7.08,7.08,26000.0,5.8151,5.8151,5.8151,5.8151,26000.0
2010-03-31 11:15:00,7.08,7.08,7.07,7.07,28800.0,5.8151,5.8151,5.8068,5.8068,28800.0
2010-03-31 11:20:00,7.07,7.08,7.07,7.07,25600.0,5.8068,5.8151,5.8068,5.8068,25600.0
2010-03-31 11:25:00,7.07,7.07,7.06,7.06,21600.0,5.8068,5.8068,5.7986,5.7986,21600.0
2010-03-31 11:30:00,7.06,7.07,7.06,7.07,36000.0,5.7986,5.8068,5.7986,5.8068,36000.0
2010-03-31 11:35:00,7.07,7.07,7.06,7.06,33600.0,5.8068,5.8068,5.7986,5.7986,33600.0
2010-03-31 11:40:00,7.06,7.07,7.06,7.06,32800.0,5.7986,5.8068,5.7986,5.7986,32800.0
2010-03-31 11:45:00,7.06,7.07,7.06,7.07,17600.0,5.7986,5.8068,5.7986,5.8068,17600.0
2010-03-31 11:50:00,7.07,7.07,7.07,7.07,10400.0,5.8068,5.8068,5.8068,5.8068,10400.0
2010-03-31 11:55:00,7.07,7.07,7.07,7.07,10000.0,5.8068,5.8068,5.8068,5.8068,10000.0
2010-03-31 12:00:00,7.07,7.07,7.06,7.06,14800.0,5.8068,5.8068,5.7986,5.7986,14800.0
2010-03-31 12:05:00,7.06,7.06,7.06,7.06,23600.0,5.7986,5.7986,5.7986,5.7986,23600.0
2010-03-31 12:10:00,7.06,7.06,7.06,7.06,8400.0,5.7986,5.7986,5.7986,5.7986,8400.0
2010-03-31 12:15:00,7.06,7.06,7.05,7.06,62400.0,5.7986,5.7986,5.7904,5.7986,62400.0
2010-03-31 12:20:00,7.06,7.06,7.05,7.05,33200.0,5.7986,5.7986,5.7904,5.7904,33200.0
2010-03-31 12:25:00,7.05,7.06,7.05,7.05,4400.0,5.7904,5.7986,5.7904,5.7904,4400.0
2010-03-31 12:30:00,7.05,7.06,7.05,7.06,7600.0,5.7904,5.7986,5.7904,5.7986,7600.0
2010-03-31 12:35:00,7.06,7.06,7.06,7.06,10000.0,5.7986,5.7986,5.7986,5.7986,10000.0
2010-03-31 12:40:00,7.06,7.07,7.06,7.07,91600.0,5.7986,5.8068,5.7986,5.8068,91600.0
2010-03-31 12:45:00,7.07,7.07,7.06,7.06,64800.0,5.8068,5.8068,5.7986,5.7986,64800.0
2010-03-31 12:50:00,7.06,7.07,7.06,7.07,27200.0,5.7986,5.8068,5.7986,5.8068,27200.0
2010-03-31 12:55:00,7.07,7.07,7.06,7.06,34000.0,5.8068,5.8068,5.7986,5.7986,34000.0
2010-03-31 13:00:00,7.06,7.07,7.06,7.07,14400.0,5.7986,5.8068,5.7986,5.8068,14400.0
2010-03-31 13:05:00,7.07,7.07,7.06,7.07,42400.0,5.8068,5.8068,5.7986,5.8068,42400.0
2010-03-31 13:10:00,7.06,7.07,7.06,7.07,14800.0,5.7986,5.8068,5.7986,5.8068,14800.0
2010-03-31 13:15:00,7.07,7.07,7.06,7.07,42400.0,5.8068,5.8068,5.7986,5.8068,42400.0
2010-03-31 13:20:00,7.07,7.07,7.06,7.07,42000.0,5.8068,5.8068,5.7986,5.8068,42000.0
2010-03-31 13:25:00,7.07,7.07,7.07,7.07,48000.0,5.8068,5.8068,5.8068,5.8068,48000.0
2010-03-31 13:30:00,7.07,7.07,7.07,7.07,2000.0,5.8068,5.8068,5.8068,5.8068,2000.0
2010-03-31 13:35:00,7.07,7.08,7.07,7.07,15200.0,5.8068,5.8151,5.8068,5.8068,15200.0
2010-03-31 13:40:00,7.07,7.08,7.07,7.08,14000.0,5.8068,5.8151,5.8068,5.8151,14000.0
2010-03-31 13:45:00,7.08,7.08,7.08,7.08,12800.0,5.8151,5.8151,5.8151,5.8151,12800.0
2010-03-31 13:50:00,7.08,7.08,7.08,7.08,10000.0,5.8151,5.8151,5.8151,5.8151,10000.0
2010-03-31 13:55:00,7.08,7.08,7.07,7.08,109200.0,5.8151,5.8151,5.8068,5.8151,109200.0
2010-03-31 14:00:00,7.08,7.08,7.07,7.08,15200.0,5.8151,5.8151,5.8068,5.8151,15200.0
2010-03-31 14:05:00,7.08,7.09,7.08,7.08,29200.0,5.8151,5.8233,5.8151,5.8151,29200.0
2010-03-31 14:10:00,7.08,7.09,7.08,7.09,24800.0,5.8151,5.8233,5.8151,5.8233,24800.0
2010-03-31 14:15:00,7.09,7.09,7.08,7.08,42800.0,5.8233,5.8233,5.8151,5.8151,42800.0
2010-03-31 14:20:00,7.08,7.08,7.08,7.08,17200.0,5.8151,5.8151,5.8151,5.8151,17200.0
2010-03-31 14:25:00,7.08,7.08,7.08,7.08,22000.0,5.8151,5.8151,5.8151,5.8151,22000.0
2010-03-31 14:30:00,7.08,7.08,7.08,7.08,30800.0,5.8151,5.8151,5.8151,5.8151,30800.0
2010-03-31 14:35:00,7.08,7.08,7.07,7.07,36000.0,5.8151,5.8151,5.8068,5.8068,36000.0
2010-03-31 14:40:00,7.07,7.07,7.06,7.06,16800.0,5.8068,5.8068,5.7986,5.7986,16800.0
2010-03-31 14:45:00,7.06,7.07,7.06,7.06,53200.0,5.7986,5.8068,5.7986,5.7986,53200.0
2010-03-31 14:50:00,7.06,7.06,7.05,7.05,99200.0,5.7986,5.7986,5.7904,5.7904,99200.0
2010-03-31 14:55:00,7.05,7.06,7.05,7.05,51200.0,5.7904,5.7986,5.7904,5.7904,51200.0
2010-03-31 15:00:00,7.05,7.05,7.05,7.05,36800.0,5.7904,5.7904,5.7904,5.7904,36800.0
2010-03-31 15:05:00,7.05,7.06,7.05,7.05,54400.0,5.7904,5.7986,5.7904,5.7904,54400.0
2010-03-31 15:10:00,7.05,7.06,7.05,7.05,22000.0,5.7904,5.7986,5.7904,5.7904,22000.0
2010-03-31 15:15:00,7.05,7.06,7.05,7.05,53200.0,5.7904,5.7986,5.7904,5.7904,53200.0
2010-03-31 15:20:00,7.05,7.05,7.04,7.04,57600.0,5.7904,5.7904,5.7822,5.7822,57600.0
2010-03-31 15:25:00,7.04,7.05,7.04,7.05,94800.0,5.7822,5.7904,5.7822,5.7904,94800.0
2010-03-31 15:30:00,7.05,7.05,7.04,7.05,82000.0,5.7904,5.7904,5.7822,5.7904,82000.0
2010-03-31 15:35:00,7.05,7.05,7.04,7.04,67200.0,5.7904,5.7904,5.7822,5.7822,67200.0
2010-03-31 15:40:00,7.04,7.04,7.03,7.03,76800.0,5.7822,5.7822,5.774,5.774,76800.0
2010-03-31 15:45:00,7.03,7.03,7.02,7.02,168800.0,5.774,5.774,5.7658,5.7658,168800.0
2010-03-31 15:50:00,7.02,7.02,7.01,7.01,332000.0,5.7658,5.7658,5.7576,5.7576,332000.0
2010-03-31 15:55:00,7.02,7.03,7.01,7.03,281600.0,5.7658,5.774,5.7576,5.774,281600.0
2010-04-01 09:30:00,7.06,7.1,7.04,7.06,59200.0,5.7986,5.8315,5.7822,5.7986,59200.0
2010-04-01 09:35:00,7.06,7.07,7.06,7.06,27200.0,5.7986,5.8068,5.7986,5.7986,27200.0
2010-04-01 09:40:00,7.06,7.07,7.06,7.07,44400.0,5.7986,5.8068,5.7986,5.8068,44400.0
2010-04-01 09:45:00,7.07,7.09,7.07,7.09,22800.0,5.8068,5.8233,5.8068,5.8233,22800.0
2010-04-01 09:50:00,7.08,7.08,7.08,7.08,37200.0,5.8151,5.8151,5.8151,5.8151,37200.0
2010-04-01 09:55:00,7.08,7.08,7.08,7.08,15600.0,5.8151,5.8151,5.8151,5.8151,15600.0
2010-04-01 10:00:00,7.08,7.1,7.08,7.09,69200.0,5.8151,5.8315,5.8151,5.8233,69200.0
2010-04-01 10:05:00,7.09,7.1,7.08,7.08,39200.0,5.8233,5.8315,5.8151,5.8151,39200.0
2010-04-01 10:10:00,7.08,7.08,7.08,7.08,15600.0,5.8151,5.8151,5.8151,5.8151,15600.0
2010-04-01 10:15:00,7.09,7.09,7.08,7.08,10800.0,5.8233,5.8233,5.8151,5.8151,10800.0
2010-04-01 10:20:00,7.08,7.08,7.08,7.08,42800.0,5.8151,5.8151,5.8151,5.8151,42800.0
2010-04-01 10:25:00,7.07,7.07,7.06,7.07,39600.0,5.8068,5.8068,5.7986,5.8068,39600.0
2010-04-01 10:30:00,7.07,7.08,7.05,7.05,44000.0,5.8068,5.8151,5.7904,5.7904,44000.0
2010-04-01 10:35:00,7.05,7.06,7.05,7.05,48800.0,5.7904,5.7986,5.7904,5.7904,48800.0
2010-04-01 10:40:00,7.05,7.06,7.05,7.05,65600.0,5.7904,5.7986,5.7904,5.7904,65600.0
2010-04-01 10:45:00,7.05,7.05,7.04,7.04,118400.0,5.7904,5.7904,5.7822,5.7822,118400.0
2010-04-01 10:50:00,7.04,7.04,7.03,7.04,36400.0,5.7822,5.7822,5.774,5.7822,36400.0
2010-04-01 10:55:00,7.04,7.04,7.03,7.04,31600.0,5.7822,5.7822,5.774,5.7822,31600.0
2010-04-01 11:00:00,7.04,7.04,7.04,7.04,12400.0,5.7822,5.7822,5.7822,5.7822,12400.0
2010-04-01 11:05:00,7.04,7.05,7.04,7.04,3200.0,5.7822,5.7904,5.7822,5.7822,3200.0
2010-04-01 11:10:00,7.04,7.05,7.03,7.03,42800.0,5.7822,5.7904,5.774,5.774,42800.0
2010-04-01 11:15:00,7.03,7.03,7.02,7.02,51600.0,5.774,5.774,5.7658,5.7658,51600.0
2010-04-01 11:20:00,7.02,7.02,7.01,7.02,63200.0,5.7658,5.7658,5.7576,5.7658,63200.0
2010-04-01 11:25:00,7.02,7.02,7.02,7.02,59200.0,5.7658,5.7658,5.7658,5.7658,59200.0
2010-04-01 11:30:00,7.02,7.02,7.02,7.02,25200.0,5.7658,5.7658,5.7658,5.7658,25200.0
2010-04-01 11:35:00,7.02,7.02,7.01,7.01,92800.0,5.7658,5.7658,5.7576,5.7576,92800.0
2010-04-01 11:40:00,7.01,7.02,7.01,7.02,54800.0,5.7576,5.7658,5.7576,5.7658,54800.0
2010-04-01 11:45:00,7.02,7.02,7.02,7.02,62000.0,5.7658,5.7658,5.7658,5.7658,62000.0
2010-04-01 11:50:00,7.02,7.02,7.02,7.02,32800.0,5.7658,5.7658,5.7658,5.7658,32800.0
2010-04-01 11:55:00,7.02,7.02,7.02,7.02,16800.0,5.7658,5.7658,5.7658,5.7658,16800.0
2010-04-01 12:00:00,7.02,7.02,7.02,7.02,4000.0,5.7658,5.7658,5.7658,5.7658,4000.0
2010-04-01 12:05:00,7.02,7.03,7.02,7.02,22400.0,5.7658,5.774,5.7658,5.7658,22400.0
2010-04-01 12:10:00,7.02,7.03,7.02,7.03,27600.0,5.7658,5.774,5.7658,5.774,27600.0
2010-04-01 12:15:00,7.03,7.03,7.02,7.02,28800.0,5.774,5.774,5.7658,5.7658,28800.0
2010-04-01 12:20:00,7.02,7.03,7.02,7.03,7600.0,5.7658,5.774,5.7658,5.774,7600.0
2010-04-01 12:25:00,7.03,7.03,7.02,7.02,30000.0,5.774,5.774,5.7658,5.7658,30000.0
2010-04-01 12:30:00,7.02,7.02,7.02,7.02,1600.0,5.7658,5.7658,5.7658,5.7658,1600.0
2010-04-01 12:35:00,7.02,7.02,7.02,7.02,56000.0,5.7658,5.7658,5.7658,5.7658,56000.0
2010-04-01 12:40:00,7.02,7.02,7.01,7.02,28400.0,5.7658,5.7658,5.7576,5.7658,28400.0
2010-04-01 12:45:00,7.01,7.02,7.01,7.02,12000.0,5.7576,5.7658,5.7576,5.7658,12000.0
2010-04-01 12:50:00,7.02,7.03,7.02,7.03,22800.0,5.7658,5.774,5.7658,5.774,22800.0
2010-04-01 12:55:00,7.03,7.03,7.02,7.03,52000.0,5.774,5.774,5.7658,5.774,52000.0
2010-04-01 13:00:00,7.03,7.03,7.03,7.03,8000.0,5.774,5.774,5.774,5.774,8000.0
2010-04-01 13:05:00,7.03,7.03,7.02,7.02,38000.0,5.774,5.774,5.7658,5.7658,38000.0
2010-04-01 13:10:00,7.02,7.02,7.02,7.02,25600.0,5.7658,5.7658,5.7658,5.7658,25600.0
2010-04-01 13:15:00,7.02,7.02,7.02,7.02,10800.0,5.7658,5.7658,5.7658,5.7658,10800.0
2010-04-01 13:20:00,7.02,7.03,7.02,7.02,17200.0,5.7658,5.774,5.7658,5.7658,17200.0
2010-04-01 13:25:00,7.03,7.03,7.02,7.02,4800.0,5.774,5.774,5.7658,5.7658,4800.0
2010-04-01 13:30:00,7.03,7.03,7.02,7.02,3600.0,5.774,5.774,5.7658,5.7658,3600.0
2010-04-01 13:35:00,7.02,7.02,7.02,7.02,16000.0,5.7658,5.7658,5.7658,5.7658,16000.0
2010-04-01 13:40:00,7.02,7.02,7.01,7.02,32400.0,5.7658,5.7658,5.7576,5.7658,32400.0
2010-04-01 13:45:00,7.02,7.02,7.0,7.01,47200.0,5.7658,5.7658,5.7493,5.7576,47200.0
2010-04-01 13:50:00,7.01,7.01,6.99,7.0,38400.0,5.7576,5.7576,5.7411,5.7493,38400.0
2010-04-01 13:55:00,6.99,7.0,6.99,7.0,54000.0,5.7411,5.7493,5.7411,5.7493,54000.0
2010-04-01 14:00:00,7.0,7.0,6.99,7.0,42400.0,5.7493,5.7493,5.7411,5.7493,42400.0
2010-04-01 14:05:00,7.0,7.0,6.99,7.0,22000.0,5.7493,5.7493,5.7411,5.7493,22000.0
2010-04-01 14:10:00,7.0,7.01,7.0,7.0,8800.0,5.7493,5.7576,5.7493,5.7493,8800.0
2010-04-01 14:15:00,7.0,7.01,7.0,7.01,12400.0,5.7493,5.7576,5.7493,5.7576,12400.0
2010-04-01 14:20:00,7.01,7.01,7.01,7.01,4800.0,5.7576,5.7576,5.7576,5.7576,4800.0
2010-04-01 14:25:00,7.01,7.01,7.0,7.0,96000.0,5.7576,5.7576,5.7493,5.7493,96000.0
2010-04-01 14:30:00,7.0,7.0,6.99,6.99,124800.0,5.7493,5.7493,5.7411,5.7411,124800.0
2010-04-01 14:35:00,6.99,6.99,6.97,6.97,59600.0,5.7411,5.7411,5.7247,5.7247,59600.0
2010-04-01 14:40:00,6.97,6.98,6.97,6.98,78400.0,5.7247,5.7329,5.7247,5.7329,78400.0
2010-04-01 14:45:00,6.98,6.98,6.98,6.98,38000.0,5.7329,5.7329,5.7329,5.7329,38000.0
2010-04-01 14:50:00,6.98,6.99,6.98,6.98,136400.0,5.7329,5.7411,5.7329,5.7329,136400.0
2010-04-01 14:55:00,6.98,6.98,6.98,6.98,76800.0,5.7329,5.7329,5.7329,5.7329,76800.0
2010-04-01 15:00:00,6.98,6.99,6.98,6.99,118000.0,5.7329,5.7411,5.7329,5.7411,118000.0
2010-04-01 15:05:00,6.99,6.99,6.98,6.99,16800.0,5.7411,5.7411,5.7329,5.7411,16800.0
2010-04-01 15:10:00,6.99,7.0,6.99,7.0,28400.0,5.7411,5.7493,5.7411,5.7493,28400.0
2010-04-01 15:15:00,6.99,7.0,6.99,6.99,28000.0,5.7411,5.7493,5.7411,5.7411,28000.0
2010-04-01 15:20:00,6.99,7.0,6.99,7.0,42400.0,5.7411,5.7493,5.7411,5.7493,42400.0
2010-04-01 15:25:00,7.0,7.0,6.99,7.0,39200.0,5.7493,5.7493,5.7411,5.7493,39200.0
2010-04-01 15:30:00,7.0,7.0,7.0,7.0,70400.0,5.7493,5.7493,5.7493,5.7493,70400.0
2010-04-01 15:35:00,7.0,7.0,6.99,6.99,152800.0,5.7493,5.7493,5.7411,5.7411,152800.0
2010-04-01 15:40:00,6.99,7.0,6.99,6.99,116000.0,5.7411,5.7493,5.7411,5.7411,116000.0
2010-04-01 15:45:00,7.0,7.0,7.0,7.0,70000.0,5.7493,5.7493,5.7493,5.7493,70000.0
2010-04-01 15:50:00,7.0,7.01,7.0,7.0,242400.0,5.7493,5.7576,5.7493,5.7493,242400.0
2010-04-01 15:55:00,7.0,7.01,7.0,7.01,267600.0,5.7493,5.7576,5.7493,5.7576,267600.0
2010-04-05 09:30:00,6.97,7.01,6.97,6.99,53600.0,5.7247,5.7576,5.7247,5.7411,53600.0
2010-04-05 09:35:00,6.99,6.99,6.98,6.99,15200.0,5.7411,5.7411,5.7329,5.7411,15200.0
2010-04-05 09:40:00,6.99,7.01,6.98,7.01,76400.0,5.7411,5.7576,5.7329,5.7576,76400.0
2010-04-05 09:45:00,7.01,7.04,7.01,7.04,53200.0,5.7576,5.7822,5.7576,5.7822,53200.0
2010-04-05 09:50:00,7.04,7.06,7.04,7.06,44400.0,5.7822,5.7986,5.7822,5.7986,44400.0
2010-04-05 09:55:00,7.06,7.07,7.06,7.07,53600.0,5.7986,5.8068,5.7986,5.8068,53600.0
2010-04-05 10:00:00,7.07,7.08,7.06,7.06,92000.0,5.8068,5.8151,5.7986,5.7986,92000.0
2010-04-05 10:05:00,7.06,7.07,7.06,7.06,47600.0,5.7986,5.8068,5.7986,5.7986,47600.0
2010-04-05 10:10:00,7.06,7.07,7.06,7.07,30400.0,5.7986,5.8068,5.7986,5.8068,30400.0
2010-04-05 10:15:00,7.07,7.07,7.05,7.05,46400.0,5.8068,5.8068,5.7904,5.7904,46400.0
2010-04-05 10:20:00,7.05,7.06,7.04,7.06,114000.0,5.7904,5.7986,5.7822,5.7986,114000.0
2010-04-05 10:25:00,7.05,7.05,7.05,7.05,13200.0,5.7904,5.7904,5.7904,5.7904,13200.0
2010-04-05 10:30:00,7.05,7.05,7.05,7.05,18400.0,5.7904,5.7904,5.7904,5.7904,18400.0
2010-04-05 10:35:00,7.05,7.06,7.04,7.06,61600.0,5.7904,5.7986,5.7822,5.7986,61600.0
2010-04-05 10:40:00,7.06,7.07,7.06,7.07,22400.0,5.7986,5.8068,5.7986,5.8068,22400.0
2010-04-05 10:45:00,7.07,7.08,7.07,7.08,18400.0,5.8068,5.8151,5.8068,5.8151,18400.0
2010-04-05 10:50:00,7.08,7.09,7.08,7.09,60800.0,5.8151,5.8233,5.8151,5.8233,60800.0
2010-04-05 10:55:00,7.09,7.09,7.08,7.08,19600.0,5.8233,5.8233,5.8151,5.8151,19600.0
2010-04-05 11:00:00,7.08,7.08,7.08,7.08,26000.0,5.8151,5.8151,5.8151,5.8151,26000.0
2010-04-05 11:05:00,7.08,7.08,7.07,7.07,28000.0,5.8151,5.8151,5.8068,5.8068,28000.0
2010-04-05 11:10:00,7.07,7.07,7.07,7.07,7600.0,5.8068,5.8068,5.8068,5.8068,7600.0
2010-04-05 11:15:00,7.07,7.07,7.06,7.06,80400.0,5.8068,5.8068,5.7986,5.7986,80400.0
2010-04-05 11:20:00,7.06,7.07,7.06,7.06,62800.0,5.7986,5.8068,5.7986,5.7986,62800.0
2010-04-05 11:25:00,7.06,7.07,7.06,7.07,21600.0,5.7986,5.8068,5.7986,5.8068,21600.0
2010-04-05 11:30:00,7.06,7.06,7.06,7.06,15600.0,5.7986,5.7986,5.7986,5.7986,15600.0
2010-04-05 11:35:00,7.06,7.06,7.05,7.05,21600.0,5.7986,5.7986,5.7904,5.7904,21600.0
2010-04-05 11:40:00,7.05,7.05,7.05,7.05,7200.0,5.7904,5.7904,5.7904,5.7904,7200.0
2010-04-05 11:45:00,7.05,7.05,7.05,7.05,11600.0,5.7904,5.7904,5.7904,5.7904,11600.0
2010-04-05 11:50:00,7.05,7.06,7.05,7.06,31200.0,5.7904,5.7986,5.7904,5.7986,31200.0
2010-04-05 11:55:00,7.06,7.06,7.05,7.06,14800.0,5.7986,5.7986,5.7904,5.7986,14800.0
2010-04-05 12:00:00,7.06,7.06,7.05,7.06,111600.0,5.7986,5.7986,5.7904,5.7986,111600.0
2010-04-05 12:05:00,7.05,7.06,7.05,7.06,137600.0,5.7904,5.7986,5.7904,5.7986,137600.0
2010-04-05 12:10:00,7.06,7.06,7.06,7.06,48000.0,5.7986,5.7986,5.7986,5.7986,48000.0
2010-04-05 12:15:00,7.06,7.06,7.06,7.06,34400.0,5.7986,5.7986,5.7986,5.7986,34400.0
2010-04-05 12:20:00,7.06,7.06,7.06,7.06,32000.0,5.7986,5.7986,5.7986,5.7986,32000.0
2010-04-05 12:25:00,7.06,7.06,7.05,7.06,16400.0,5.7986,5.7986,5.7904,5.7986,16400.0
2010-04-05 12:30:00,7.06,7.06,7.06,7.06,16000.0,5.7986,5.7986,5.7986,5.7986,16000.0
2010-04-05 12:35:00,7.06,7.06,7.06,7.06,2400.0,5.7986,5.7986,5.7986,5.7986,2400.0
2010-04-05 12:40:00,7.06,7.06,7.06,7.06,8000.0,5.7986,5.7986,5.7986,5.7986,8000.0
2010-04-05 12:45:00,7.06,7.06,7.06,7.06,13200.0,5.7986,5.7986,5.7986,5.7986,13200.0
2010-04-05 12:50:00,7.06,7.06,7.05,7.06,26400.0,5.7986,5.7986,5.7904,5.7986,26400.0
2010-04-05 12:55:00,7.06,7.06,7.05,7.06,16800.0,5.7986,5.7986,5.7904,5.7986,16800.0
2010-04-05 13:00:00,7.06,7.06,7.06,7.06,48800.0,5.7986,5.7986,5.7986,5.7986,48800.0
2010-04-05 13:05:00,7.06,7.06,7.05,7.06,33600.0,5.7986,5.7986,5.7904,5.7986,33600.0
2010-04-05 13:10:00,7.06,7.06,7.06,7.06,5600.0,5.7986,5.7986,5.7986,5.7986,5600.0
2010-04-05 13:15:00,7.06,7.06,7.06,7.06,4400.0,5.7986,5.7986,5.7986,5.7986,4400.0
2010-04-05 13:20:00,7.06,7.06,7.06,7.06,12000.0,5.7986,5.7986,5.7986,5.7986,12000.0
2010-04-05 13:25:00,7.06,7.06,7.05,7.05,52000.0,5.7986,5.7986,5.7904,5.7904,52000.0
2010-04-05 13:30:00,7.06,7.06,7.06,7.06,15600.0,5.7986,5.7986,5.7986,5.7986,15600.0
2010-04-05 13:35:00,7.06,7.06,7.05,7.05,17600.0,5.7986,5.7986,5.7904,5.7904,17600.0
2010-04-05 13:40:00,7.05,7.05,7.05,7.05,14800.0,5.7904,5.7904,5.7904,5.7904,14800.0
2010-04-05 13:45:00,7.05,7.05,7.04,7.04,28400.0,5.7904,5.7904,5.7822,5.7822,28400.0
2010-04-05 13:50:00,7.04,7.05,7.04,7.05,24000.0,5.7822,5.7904,5.7822,5.7904,24000.0
2010-04-05 13:55:00,7.05,7.05,7.05,7.05,8800.0,5.7904,5.7904,5.7904,5.7904,8800.0
2010-04-05 14:00:00,7.05,7.05,7.05,7.05,22400.0,5.7904,5.7904,5.7904,5.7904,22400.0
2010-04-05 14:05:00,7.05,7.05,7.05,7.05,24000.0,5.7904,5.7904,5.7904,5.7904,24000.0
2010-04-05 14:10:00,7.05,7.05,7.04,7.05,48800.0,5.7904,5.7904,5.7822,5.7904,48800.0
2010-04-05 14:15:00,7.05,7.05,7.04,7.05,28000.0,5.7904,5.7904,5.7822,5.7904,28000.0
2010-04-05 14:20:00,7.05,7.05,7.05,7.05,39200.0,5.7904,5.7904,5.7904,5.7904,39200.0
2010-04-05 14:25:00,7.05,7.05,7.05,7.05,62800.0,5.7904,5.7904,5.7904,5.7904,62800.0
2010-04-05 14:30:00,7.05,7.05,7.05,7.05,18000.0,5.7904,5.7904,5.7904,5.7904,18000.0
2010-04-05 14:35:00,7.05,7.05,7.04,7.04,119600.0,5.7904,5.7904,5.7822,5.7822,119600.0
2010-04-05 14:40:00,7.04,7.05,7.04,7.05,117600.0,5.7822,5.7904,5.7822,5.7904,117600.0
2010-04-05 14:45:00,7.05,7.05,7.04,7.05,104400.0,5.7904,5.7904,5.7822,5.7904,104400.0
2010-04-05 14:50:00,7.05,7.05,7.04,7.04,25600.0,5.7904,5.7904,5.7822,5.7822,25600.0
2010-04-05 14:55:00,7.04,7.04,7.04,7.04,17200.0,5.7822,5.7822,5.7822,5.7822,17200.0
2010-04-05 15:00:00,7.04,7.04,7.04,7.04,30000.0,5.7822,5.7822,5.7822,5.7822,30000.0
2010-04-05 15:05:00,7.04,7.04,7.03,7.03,41200.0,5.7822,5.7822,5.774,5.774,41200.0
2010-04-05 15:10:00,7.04,7.04,7.03,7.03,67200.0,5.7822,5.7822,5.774,5.774,67200.0
2010-04-05 15:15:00,7.03,7.04,7.03,7.04,33200.0,5.774,5.7822,5.774,5.7822,33200.0
2010-04-05 15:20:00,7.03,7.04,7.03,7.04,31200.0,5.774,5.7822,5.774,5.7822,31200.0
2010-04-05 15:25:00,7.03,7.04,7.03,7.04,25200.0,5.774,5.7822,5.774,5.7822,25200.0
2010-04-05 15:30:00,7.04,7.04,7.03,7.03,62400.0,5.7822,5.7822,5.774,5.774,62400.0
2010-04-05 15:35:00,7.03,7.04,7.03,7.03,108000.0,5.774,5.7822,5.774,5.774,108000.0
2010-04-05 15:40:00,7.03,7.03,7.03,7.03,63200.0,5.774,5.774,5.774,5.774,63200.0
2010-04-05 15:45:00,7.03,7.04,7.03,7.03,97600.0,5.774,5.7822,5.774,5.774,97600.0
2010-04-05 15:50:00,7.03,7.04,7.03,7.04,149600.0,5.774,5.7822,5.774,5.7822,149600.0
2010-04-05 15:55:00,7.04,7.04,7.03,7.04,224800.0,5.7822,5.7822,5.774,5.7822,224800.0
2010-04-06 09:30:00,7.0,7.01,6.99,7.0,38400.0,5.7493,5.7576,5.7411,5.7493,38400.0
2010-04-06 09:35:00,7.0,7.03,7.0,7.03,35600.0,5.7493,5.774,5.7493,5.774,35600.0
2010-04-06 09:40:00,7.03,7.04,7.02,7.04,34800.0,5.774,5.7822,5.7658,5.7822,34800.0
2010-04-06 09:45:00,7.04,7.04,7.03,7.04,18000.0,5.7822,5.7822,5.774,5.7822,18000.0
2010-04-06 09:50:00,7.04,7.04,7.03,7.04,36400.0,5.7822,5.7822,5.774,5.7822,36400.0
2010-04-06 09:55:00,7.04,7.04,7.03,7.03,19200.0,5.7822,5.7822,5.774,5.774,19200.0
2010-04-06 10:00:00,7.03,7.04,7.02,7.03,85200.0,5.774,5.7822,5.7658,5.774,85200.0
2010-04-06 10:05:00,7.04,7.06,7.04,7.05,48400.0,5.7822,5.7986,5.7822,5.7904,48400.0
2010-04-06 10:10:00,7.06,7.06,7.05,7.05,104000.0,5.7986,5.7986,5.7904,5.7904,104000.0
2010-04-06 10:15:00,7.05,7.06,7.05,7.06,87600.0,5.7904,5.7986,5.7904,5.7986,87600.0
2010-04-06 10:20:00,7.06,7.06,7.05,7.05,108400.0,5.7986,5.7986,5.7904,5.7904,108400.0
2010-04-06 10:25:00,7.05,7.06,7.05,7.06,52000.0,5.7904,5.7986,5.7904,5.7986,52000.0
2010-04-06 10:30:00,7.06,7.07,7.06,7.06,66400.0,5.7986,5.8068,5.7986,5.7986,66400.0
2010-04-06 10:35:00,7.06,7.06,7.06,7.06,27200.0,5.7986,5.7986,5.7986,5.7986,27200.0
2010-04-06 10:40:00,7.06,7.06,7.06,7.06,36800.0,5.7986,5.7986,5.7986,5.7986,36800.0
2010-04-06 10:45:00,7.06,7.06,7.06,7.06,71600.0,5.7986,5.7986,5.7986,5.7986,71600.0
2010-04-06 10:50:00,7.06,7.06,7.06,7.06,38000.0,5.7986,5.7986,5.7986,5.7986,38000.0
2010-04-06 10:55:00,7.06,7.06,7.06,7.06,32400.0,5.7986,5.7986,5.7986,5.7986,32400.0
2010-04-06 11:00:00,7.06,7.06,7.05,7.06,42400.0,5.7986,5.7986,5.7904,5.7986,42400.0
2010-04-06 11:05:00,7.06,7.06,7.05,7.05,43600.0,5.7986,5.7986,5.7904,5.7904,43600.0
2010-04-06 11:10:00,7.05,7.05,7.05,7.05,54400.0,5.7904,5.7904,5.7904,5.7904,54400.0
2010-04-06 11:15:00,7.05,7.05,7.05,7.05,17200.0,5.7904,5.7904,5.7904,5.7904,17200.0
2010-04-06 11:20:00,7.05,7.05,7.04,7.04,64400.0,5.7904,5.7904,5.7822,5.7822,64400.0
2010-04-06 11:25:00,7.04,7.04,7.04,7.04,75600.0,5.7822,5.7822,5.7822,5.7822,75600.0
2010-04-06 11:30:00,7.04,7.04,7.04,7.04,27600.0,5.7822,5.7822,5.7822,5.7822,27600.0
2010-04-06 11:35:00,7.04,7.04,7.04,7.04,3600.0,5.7822,5.7822,5.7822,5.7822,3600.0
2010-04-06 11:40:00,7.04,7.04,7.04,7.04,6000.0,5.7822,5.7822,5.7822,5.7822,6000.0
2010-04-06 11:45:00,7.04,7.04,7.03,7.03,48000.0,5.7822,5.7822,5.774,5.774,48000.0
2010-04-06 11:50:00,7.03,7.03,7.03,7.03,18400.0,5.774,5.774,5.774,5.774,18400.0
2010-04-06 11:55:00,7.03,7.03,7.03,7.03,28400.0,5.774,5.774,5.774,5.774,28400.0
2010-04-06 12:00:00,7.03,7.03,7.03,7.03,12400.0,5.774,5.774,5.774,5.774,12400.0
2010-04-06 12:05:00,7.03,7.03,7.03,7.03,12400.0,5.774,5.774,5.774,5.774,12400.0
2010-04-06 12:10:00,7.03,7.03,7.03,7.03,9600.0,5.774,5.774,5.774,5.774,9600.0
2010-04-06 12:15:00,7.03,7.03,7.03,7.03,14400.0,5.774,5.774,5.774,5.774,14400.0
2010-04-06 12:20:00,7.03,7.04,7.03,7.04,18000.0,5.774,5.7822,5.774,5.7822,18000.0
2010-04-06 12:25:00,7.04,7.04,7.04,7.04,31600.0,5.7822,5.7822,5.7822,5.7822,31600.0
2010-04-06 12:30:00,7.04,7.04,7.03,7.03,27600.0,5.7822,5.7822,5.774,5.774,27600.0
2010-04-06 12:35:00,7.03,7.03,7.03,7.03,1200.0,5.774,5.774,5.774,5.774,1200.0
2010-04-06 12:40:00,7.03,7.03,7.03,7.03,16000.0,5.774,5.774,5.774,5.774,16000.0
2010-04-06 12:45:00,7.03,7.03,7.03,7.03,11200.0,5.774,5.774,5.774,5.774,11200.0
2010-04-06 12:50:00,7.03,7.03,7.03,7.03,11200.0,5.774,5.774,5.774,5.774,11200.0
2010-04-06 12:55:00,7.03,7.03,7.03,7.03,10400.0,5.774,5.774,5.774,5.774,10400.0
2010-04-06 13:00:00,7.04,7.04,7.04,7.04,11200.0,5.7822,5.7822,5.7822,5.7822,11200.0
2010-04-06 13:05:00,7.04,7.04,7.04,7.04,13600.0,5.7822,5.7822,5.7822,5.7822,13600.0
2010-04-06 13:10:00,7.04,7.04,7.04,7.04,15600.0,5.7822,5.7822,5.7822,5.7822,15600.0
2010-04-06 13:15:00,7.04,7.04,7.04,7.04,2800.0,5.7822,5.7822,5.7822,5.7822,2800.0
2010-04-06 13:20:00,7.04,7.04,7.04,7.04,6400.0,5.7822,5.7822,5.7822,5.7822,6400.0
2010-04-06 13:25:00,7.04,7.04,7.04,7.04,4000.0,5.7822,5.7822,5.7822,5.7822,4000.0
2010-04-06 13:30:00,7.04,7.04,7.04,7.04,25600.0,5.7822,5.7822,5.7822,5.7822,25600.0
2010-04-06 13:35:00,7.04,7.04,7.03,7.04,41600.0,5.7822,5.7822,5.774,5.7822,41600.0
2010-04-06 13:40:00,7.03,7.04,7.03,7.04,38800.0,5.774,5.7822,5.774,5.7822,38800.0
2010-04-06 13:45:00,7.04,7.04,7.04,7.04,9600.0,5.7822,5.7822,5.7822,5.7822,9600.0
2010-04-06 13:50:00,7.04,7.04,7.04,7.04,8000.0,5.7822,5.7822,5.7822,5.7822,8000.0
2010-04-06 13:55:00,7.04,7.04,7.04,7.04,20800.0,5.7822,5.7822,5.7822,5.7822,20800.0
2010-04-06 14:00:00,7.04,7.04,7.04,7.04,42000.0,5.7822,5.7822,5.7822,5.7822,42000.0
2010-04-06 14:05:00,7.04,7.04,7.04,7.04,39600.0,5.7822,5.7822,5.7822,5.7822,39600.0
2010-04-06 14:10:00,7.04,7.05,7.04,7.05,37200.0,5.7822,5.7904,5.7822,5.7904,37200.0
2010-04-06 14:15:00,7.04,7.05,7.04,7.05,64000.0,5.7822,5.7904,5.7822,5.7904,64000.0
2010-04-06 14:20:00,7.05,7.05,7.05,7.05,36000.0,5.7904,5.7904,5.7904,5.7904,36000.0
2010-04-06 14:25:00,7.05,7.05,7.05,7.05,31200.0,5.7904,5.7904,5.7904,5.7904,31200.0
2010-04-06 14:30:00,7.05,7.06,7.05,7.05,42400.0,5.7904,5.7986,5.7904,5.7904,42400.0
2010-04-06 14:35:00,7.06,7.06,7.05,7.05,42400.0,5.7986,5.7986,5.7904,5.7904,42400.0
2010-04-06 14:40:00,7.05,7.05,7.05,7.05,43200.0,5.7904,5.7904,5.7904,5.7904,43200.0
2010-04-06 14:45:00,7.05,7.05,7.05,7.05,22000.0,5.7904,5.7904,5.7904,5.7904,22000.0
2010-04-06 14:50:00,7.05,7.05,7.04,7.04,141200.0,5.7904,5.7904,5.7822,5.7822,141200.0
2010-04-06 14:55:00,7.04,7.04,7.04,7.04,46800.0,5.7822,5.7822,5.7822,5.7822,46800.0
2010-04-06 15:00:00,7.04,7.05,7.04,7.05,34000.0,5.7822,5.7904,5.7822,5.7904,34000.0
2010-04-06 15:05:00,7.04,7.05,7.04,7.04,18400.0,5.7822,5.7904,5.7822,5.7822,18400.0
2010-04-06 15:10:00,7.04,7.04,7.04,7.04,16400.0,5.7822,5.7822,5.7822,5.7822,16400.0
2010-04-06 15:15:00,7.04,7.04,7.04,7.04,13200.0,5.7822,5.7822,5.7822,5.7822,13200.0
2010-04-06 15:20:00,7.04,7.04,7.04,7.04,42800.0,5.7822,5.7822,5.7822,5.7822,42800.0
2010-04-06 15:25:00,7.04,7.04,7.04,7.04,26400.0,5.7822,5.7822,5.7822,5.7822,26400.0
2010-04-06 15:30:00,7.04,7.04,7.04,7.04,38400.0,5.7822,5.7822,5.7822,5.7822,38400.0
2010-04-06 15:35:00,7.04,7.04,7.04,7.04,61600.0,5.7822,5.7822,5.7822,5.7822,61600.0
2010-04-06 15:40:00,7.04,7.04,7.04,7.04,45600.0,5.7822,5.7822,5.7822,5.7822,45600.0
2010-04-06 15:45:00,7.04,7.04,7.04,7.04,34400.0,5.7822,5.7822,5.7822,5.7822,34400.0
2010-04-06 15:50:00,7.04,7.04,7.04,7.04,149600.0,5.7822,5.7822,5.7822,5.7822,149600.0
2010-04-06 15:55:00,7.04,7.04,7.04,7.04,57200.0,5.7822,5.7822,5.7822,5.7822,57200.0
2010-04-07 09:30:00,6.93,7.01,6.93,6.98,84000.0,5.6919,5.7576,5.6919,5.7329,84000.0
2010-04-07 09:35:00,6.98,7.0,6.98,6.99,84000.0,5.7329,5.7493,5.7329,5.7411,84000.0
2010-04-07 09:40:00,6.99,7.0,6.99,7.0,30000.0,5.7411,5.7493,5.7411,5.7493,30000.0
2010-04-07 09:45:00,7.0,7.02,7.0,7.0,54800.0,5.7493,5.7658,5.7493,5.7493,54800.0
2010-04-07 09:50:00,7.01,7.01,7.0,7.01,34800.0,5.7576,5.7576,5.7493,5.7576,34800.0
2010-04-07 09:55:00,7.01,7.01,7.0,7.0,29200.0,5.7576,5.7576,5.7493,5.7493,29200.0
2010-04-07 10:00:00,7.0,7.01,7.0,7.01,32800.0,5.7493,5.7576,5.7493,5.7576,32800.0
2010-04-07 10:05:00,7.01,7.01,7.01,7.01,18800.0,5.7576,5.7576,5.7576,5.7576,18800.0
2010-04-07 10:10:00,7.01,7.01,7.01,7.01,62000.0,5.7576,5.7576,5.7576,5.7576,62000.0
2010-04-07 10:15:00,7.01,7.01,7.0,7.01,42800.0,5.7576,5.7576,5.7493,5.7576,42800.0
2010-04-07 10:20:00,7.01,7.01,7.0,7.0,30000.0,5.7576,5.7576,5.7493,5.7493,30000.0
2010-04-07 10:25:00,7.0,7.01,7.0,7.0,24400.0,5.7493,5.7576,5.7493,5.7493,24400.0
2010-04-07 10:30:00,7.0,7.0,7.0,7.0,35200.0,5.7493,5.7493,5.7493,5.7493,35200.0
2010-04-07 10:35:00,7.0,7.01,7.0,7.0,22000.0,5.7493,5.7576,5.7493,5.7493,22000.0
2010-04-07 10:40:00,7.0,7.0,6.99,6.99,34400.0,5.7493,5.7493,5.7411,5.7411,34400.0
2010-04-07 10:45:00,6.99,6.99,6.99,6.99,32800.0,5.7411,5.7411,5.7411,5.7411,32800.0
2010-04-07 10:50:00,6.99,7.0,6.99,7.0,43600.0,5.7411,5.7493,5.7411,5.7493,43600.0
2010-04-07 10:55:00,7.0,7.0,6.99,7.0,25600.0,5.7493,5.7493,5.7411,5.7493,25600.0
2010-04-07 11:00:00,7.0,7.0,6.99,7.0,62800.0,5.7493,5.7493,5.7411,5.7493,62800.0
2010-04-07 11:05:00,7.0,7.01,7.0,7.01,49200.0,5.7493,5.7576,5.7493,5.7576,49200.0
2010-04-07 11:10:00,7.01,7.01,7.0,7.01,47600.0,5.7576,5.7576,5.7493,5.7576,47600.0
2010-04-07 11:15:00,7.01,7.01,7.01,7.01,38400.0,5.7576,5.7576,5.7576,5.7576,38400.0
2010-04-07 11:20:00,7.01,7.01,7.01,7.01,35200.0,5.7576,5.7576,5.7576,5.7576,35200.0
2010-04-07 11:25:00,7.01,7.01,7.01,7.01,11600.0,5.7576,5.7576,5.7576,5.7576,11600.0
2010-04-07 11:30:00,7.01,7.01,7.01,7.01,8800.0,5.7576,5.7576,5.7576,5.7576,8800.0
2010-04-07 11:35:00,7.01,7.01,7.0,7.01,24000.0,5.7576,5.7576,5.7493,5.7576,24000.0
2010-04-07 11:40:00,7.01,7.01,7.01,7.01,12800.0,5.7576,5.7576,5.7576,5.7576,12800.0
2010-04-07 11:45:00,7.01,7.01,7.0,7.0,28000.0,5.7576,5.7576,5.7493,5.7493,28000.0
2010-04-07 11:50:00,7.0,7.01,7.0,7.01,14800.0,5.7493,5.7576,5.7493,5.7576,14800.0
2010-04-07 11:55:00,7.01,7.01,7.01,7.01,17200.0,5.7576,5.7576,5.7576,5.7576,17200.0
2010-04-07 12:00:00,7.01,7.01,7.0,7.0,33600.0,5.7576,5.7576,5.7493,5.7493,33600.0
2010-04-07 12:05:00,7.0,7.0,7.0,7.0,3200.0,5.7493,5.7493,5.7493,5.7493,3200.0
2010-04-07 12:10:00,7.0,7.0,7.0,7.0,11200.0,5.7493,5.7493,5.7493,5.7493,11200.0
2010-04-07 12:15:00,7.0,7.0,6.99,6.99,15200.0,5.7493,5.7493,5.7411,5.7411,15200.0
2010-04-07 12:20:00,6.99,6.99,6.99,6.99,5200.0,5.7411,5.7411,5.7411,5.7411,5200.0
2010-04-07 12:25:00,6.99,6.99,6.99,6.99,3200.0,5.7411,5.7411,5.7411,5.7411,3200.0
2010-04-07 12:30:00,6.99,6.99,6.99,6.99,3600.0,5.7411,5.7411,5.7411,5.7411,3600.0
2010-04-07 12:35:00,6.99,6.99,6.99,6.99,9200.0,5.7411,5.7411,5.7411,5.7411,9200.0
2010-04-07 12:40:00,6.99,6.99,6.99,6.99,9600.0,5.7411,5.7411,5.7411,5.7411,9600.0
2010-04-07 12:45:00,6.99,6.99,6.98,6.98,16400.0,5.7411,5.7411,5.7329,5.7329,16400.0
2010-04-07 12:50:00,6.98,6.99,6.98,6.99,8000.0,5.7329,5.7411,5.7329,5.7411,8000.0
2010-04-07 12:55:00,6.99,6.99,6.98,6.99,23600.0,5.7411,5.7411,5.7329,5.7411,23600.0
2010-04-07 13:00:00,6.99,7.0,6.99,7.0,21600.0,5.7411,5.7493,5.7411,5.7493,21600.0
2010-04-07 13:05:00,6.99,7.0,6.99,6.99,17200.0,5.7411,5.7493,5.7411,5.7411,17200.0
2010-04-07 13:10:00,6.99,7.0,6.99,7.0,29200.0,5.7411,5.7493,5.7411,5.7493,29200.0
2010-04-07 13:15:00,7.0,7.0,7.0,7.0,8400.0,5.7493,5.7493,5.7493,5.7493,8400.0
2010-04-07 13:20:00,7.0,7.0,7.0,7.0,8800.0,5.7493,5.7493,5.7493,5.7493,8800.0
2010-04-07 13:25:00,7.0,7.0,7.0,7.0,23200.0,5.7493,5.7493,5.7493,5.7493,23200.0
2010-04-07 13:30:00,7.0,7.0,7.0,7.0,15200.0,5.7493,5.7493,5.7493,5.7493,15200.0
2010-04-07 13:35:00,7.0,7.0,7.0,7.0,400.0,5.7493,5.7493,5.7493,5.7493,400.0
2010-04-07 13:40:00,7.0,7.0,6.99,6.99,48000.0,5.7493,5.7493,5.7411,5.7411,48000.0
2010-04-07 13:45:00,6.99,6.99,6.99,6.99,12000.0,5.7411,5.7411,5.7411,5.7411,12000.0
2010-04-07 13:50:00,6.99,6.99,6.99,6.99,6400.0,5.7411,5.7411,5.7411,5.7411,6400.0
2010-04-07 13:55:00,6.99,6.99,6.99,6.99,28000.0,5.7411,5.7411,5.7411,5.7411,28000.0
2010-04-07 14:00:00,6.99,6.99,6.99,6.99,29200.0,5.7411,5.7411,5.7411,5.7411,29200.0
2010-04-07 14:05:00,6.99,6.99,6.99,6.99,7200.0,5.7411,5.7411,5.7411,5.7411,7200.0
2010-04-07 14:10:00,6.99,6.99,6.99,6.99,14400.0,5.7411,5.7411,5.7411,5.7411,14400.0
2010-04-07 14:15:00,6.99,6.99,6.99,6.99,59600.0,5.7411,5.7411,5.7411,5.7411,59600.0
2010-04-07 14:20:00,6.99,6.99,6.98,6.98,19600.0,5.7411,5.7411,5.7329,5.7329,19600.0
2010-04-07 14:25:00,6.98,6.98,6.98,6.98,50400.0,5.7329,5.7329,5.7329,5.7329,50400.0
2010-04-07 14:30:00,6.98,6.98,6.97,6.97,52800.0,5.7329,5.7329,5.7247,5.7247,52800.0
2010-04-07 14:35:00,6.98,6.98,6.97,6.98,25600.0,5.7329,5.7329,5.7247,5.7329,25600.0
2010-04-07 14:40:00,6.98,6.98,6.97,6.98,37200.0,5.7329,5.7329,5.7247,5.7329,37200.0
2010-04-07 14:45:00,6.98,6.98,6.98,6.98,34800.0,5.7329,5.7329,5.7329,5.7329,34800.0
2010-04-07 14:50:00,6.98,6.98,6.97,6.98,79200.0,5.7329,5.7329,5.7247,5.7329,79200.0
2010-04-07 14:55:00,6.98,6.98,6.97,6.98,56000.0,5.7329,5.7329,5.7247,5.7329,56000.0
2010-04-07 15:00:00,6.98,6.98,6.96,6.97,111200.0,5.7329,5.7329,5.7165,5.7247,111200.0
2010-04-07 15:05:00,6.97,6.97,6.96,6.96,156000.0,5.7247,5.7247,5.7165,5.7165,156000.0
2010-04-07 15:10:00,6.96,6.96,6.95,6.95,40400.0,5.7165,5.7165,5.7083,5.7083,40400.0
2010-04-07 15:15:00,6.95,6.96,6.95,6.96,114000.0,5.7083,5.7165,5.7083,5.7165,114000.0
2010-04-07 15:20:00,6.96,6.96,6.95,6.95,105200.0,5.7165,5.7165,5.7083,5.7083,105200.0
2010-04-07 15:25:00,6.95,6.95,6.94,6.94,37200.0,5.7083,5.7083,5.7001,5.7001,37200.0
2010-04-07 15:30:00,6.94,6.95,6.94,6.94,56400.0,5.7001,5.7083,5.7001,5.7001,56400.0
2010-04-07 15:35:00,6.95,6.95,6.94,6.95,58000.0,5.7083,5.7083,5.7001,5.7083,58000.0
2010-04-07 15:40:00,6.95,6.95,6.94,6.94,88000.0,5.7083,5.7083,5.7001,5.7001,88000.0
2010-04-07 15:45:00,6.95,6.95,6.94,6.94,68800.0,5.7083,5.7083,5.7001,5.7001,68800.0
2010-04-07 15:50:00,6.95,6.95,6.94,6.95,149600.0,5.7083,5.7083,5.7001,5.7083,149600.0
2010-04-07 15:55:00,6.95,6.96,6.95,6.96,280800.0,5.7083,5.7165,5.7083,5.7165,280800.0
2010-04-08 09:30:00,6.96,6.96,6.93,6.94,47200.0,5.7165,5.7165,5.6919,5.7001,47200.0
2010-04-08 09:35:00,6.94,6.95,6.92,6.93,58400.0,5.7001,5.7083,5.6836,5.6919,58400.0
2010-04-08 09:40:00,6.92,6.92,6.89,6.89,118400.0,5.6836,5.6836,5.659,5.659,118400.0
2010-04-08 09:45:00,6.89,6.9,6.89,6.89,90400.0,5.659,5.6672,5.659,5.659,90400.0
2010-04-08 09:50:00,6.89,6.89,6.89,6.89,40800.0,5.659,5.659,5.659,5.659,40800.0
2010-04-08 09:55:00,6.89,6.89,6.88,6.88,45600.0,5.659,5.659,5.6508,5.6508,45600.0
2010-04-08 10:00:00,6.88,6.9,6.88,6.89,106000.0,5.6508,5.6672,5.6508,5.659,106000.0
2010-04-08 10:05:00,6.89,6.89,6.87,6.87,111600.0,5.659,5.659,5.6426,5.6426,111600.0
2010-04-08 10:10:00,6.87,6.88,6.87,6.87,66800.0,5.6426,5.6508,5.6426,5.6426,66800.0
2010-04-08 10:15:00,6.87,6.87,6.86,6.87,78000.0,5.6426,5.6426,5.6344,5.6426,78000.0
2010-04-08 10:20:00,6.87,6.87,6.86,6.87,46800.0,5.6426,5.6426,5.6344,5.6426,46800.0
2010-04-08 10:25:00,6.87,6.88,6.87,6.88,56400.0,5.6426,5.6508,5.6426,5.6508,56400.0
2010-04-08 10:30:00,6.88,6.9,6.88,6.9,34000.0,5.6508,5.6672,5.6508,5.6672,34000.0
2010-04-08 10:35:00,6.9,6.91,6.9,6.9,57600.0,5.6672,5.6754,5.6672,5.6672,57600.0
2010-04-08 10:40:00,6.9,6.91,6.9,6.9,22000.0,5.6672,5.6754,5.6672,5.6672,22000.0
2010-04-08 10:45:00,6.9,6.91,6.9,6.91,20400.0,5.6672,5.6754,5.6672,5.6754,20400.0
2010-04-08 10:50:00,6.91,6.91,6.9,6.91,26400.0,5.6754,5.6754,5.6672,5.6754,26400.0
2010-04-08 10:55:00,6.91,6.92,6.91,6.91,12000.0,5.6754,5.6836,5.6754,5.6754,12000.0
2010-04-08 11:00:00,6.91,6.92,6.91,6.92,24800.0,5.6754,5.6836,5.6754,5.6836,24800.0
2010-04-08 11:05:00,6.92,6.92,6.91,6.92,40000.0,5.6836,5.6836,5.6754,5.6836,40000.0
2010-04-08 11:10:00,6.92,6.92,6.91,6.91,39600.0,5.6836,5.6836,5.6754,5.6754,39600.0
2010-04-08 11:15:00,6.91,6.91,6.91,6.91,6800.0,5.6754,5.6754,5.6754,5.6754,6800.0
2010-04-08 11:20:00,6.91,6.92,6.91,6.92,37600.0,5.6754,5.6836,5.6754,5.6836,37600.0
2010-04-08 11:25:00,6.92,6.92,6.91,6.91,18000.0,5.6836,5.6836,5.6754,5.6754,18000.0
2010-04-08 11:30:00,6.91,6.92,6.91,6.91,11200.0,5.6754,5.6836,5.6754,5.6754,11200.0
2010-04-08 11:35:00,6.92,6.92,6.92,6.92,24800.0,5.6836,5.6836,5.6836,5.6836,24800.0
2010-04-08 11:40:00,6.92,6.92,6.92,6.92,18000.0,5.6836,5.6836,5.6836,5.6836,18000.0
2010-04-08 11:45:00,6.92,6.93,6.92,6.93,39600.0,5.6836,5.6919,5.6836,5.6919,39600.0
2010-04-08 11:50:00,6.92,6.93,6.92,6.93,18000.0,5.6836,5.6919,5.6836,5.6919,18000.0
2010-04-08 11:55:00,6.93,6.93,6.92,6.92,25600.0,5.6919,5.6919,5.6836,5.6836,25600.0
2010-04-08 12:00:00,6.92,6.92,6.92,6.92,14000.0,5.6836,5.6836,5.6836,5.6836,14000.0
2010-04-08 12:05:00,6.92,6.92,6.92,6.92,9200.0,5.6836,5.6836,5.6836,5.6836,9200.0
2010-04-08 12:10:00,6.92,6.92,6.92,6.92,6400.0,5.6836,5.6836,5.6836,5.6836,6400.0
2010-04-08 12:15:00,6.92,6.92,6.92,6.92,6400.0,5.6836,5.6836,5.6836,5.6836,6400.0
2010-04-08 12:20:00,6.92,6.94,6.92,6.94,62000.0,5.6836,5.7001,5.6836,5.7001,62000.0
2010-04-08 12:25:00,6.94,6.94,6.93,6.94,28400.0,5.7001,5.7001,5.6919,5.7001,28400.0
2010-04-08 12:30:00,6.94,6.95,6.94,6.95,49600.0,5.7001,5.7083,5.7001,5.7083,49600.0
2010-04-08 12:35:00,6.95,6.95,6.94,6.94,25600.0,5.7083,5.7083,5.7001,5.7001,25600.0
2010-04-08 12:40:00,6.94,6.95,6.94,6.95,4400.0,5.7001,5.7083,5.7001,5.7083,4400.0
2010-04-08 12:45:00,6.95,6.95,6.94,6.94,24000.0,5.7083,5.7083,5.7001,5.7001,24000.0
2010-04-08 12:50:00,6.94,6.94,6.94,6.94,10400.0,5.7001,5.7001,5.7001,5.7001,10400.0
2010-04-08 12:55:00,6.94,6.94,6.94,6.94,25200.0,5.7001,5.7001,5.7001,5.7001,25200.0
2010-04-08 13:00:00,6.94,6.95,6.94,6.95,10800.0,5.7001,5.7083,5.7001,5.7083,10800.0
2010-04-08 13:05:00,6.94,6.95,6.94,6.95,40400.0,5.7001,5.7083,5.7001,5.7083,40400.0
2010-04-08 13:10:00,6.95,6.95,6.95,6.95,3600.0,5.7083,5.7083,5.7083,5.7083,3600.0
2010-04-08 13:15:00,6.95,6.95,6.94,6.94,12000.0,5.7083,5.7083,5.7001,5.7001,12000.0
2010-04-08 13:20:00,6.94,6.95,6.94,6.95,6400.0,5.7001,5.7083,5.7001,5.7083,6400.0
2010-04-08 13:25:00,6.94,6.94,6.94,6.94,17600.0,5.7001,5.7001,5.7001,5.7001,17600.0
2010-04-08 13:30:00,6.94,6.95,6.94,6.94,58800.0,5.7001,5.7083,5.7001,5.7001,58800.0
2010-04-08 13:35:00,6.95,6.95,6.95,6.95,4000.0,5.7083,5.7083,5.7083,5.7083,4000.0
2010-04-08 13:40:00,6.95,6.95,6.95,6.95,10400.0,5.7083,5.7083,5.7083,5.7083,10400.0
2010-04-08 13:45:00,6.95,6.95,6.94,6.95,46400.0,5.7083,5.7083,5.7001,5.7083,46400.0
2010-04-08 13:50:00,6.95,6.95,6.94,6.95,16000.0,5.7083,5.7083,5.7001,5.7083,16000.0
2010-04-08 13:55:00,6.94,6.95,6.94,6.95,29600.0,5.7001,5.7083,5.7001,5.7083,29600.0
2010-04-08 14:00:00,6.94,6.95,6.94,6.95,6400.0,5.7001,5.7083,5.7001,5.7083,6400.0
2010-04-08 14:05:00,6.95,6.95,6.94,6.94,21600.0,5.7083,5.7083,5.7001,5.7001,21600.0
2010-04-08 14:10:00,6.94,6.95,6.94,6.94,46400.0,5.7001,5.7083,5.7001,5.7001,46400.0
2010-04-08 14:15:00,6.94,6.94,6.94,6.94,95600.0,5.7001,5.7001,5.7001,5.7001,95600.0
2010-04-08 14:20:00,6.94,6.94,6.94,6.94,17600.0,5.7001,5.7001,5.7001,5.7001,17600.0
2010-04-08 14:25:00,6.94,6.94,6.94,6.94,19200.0,5.7001,5.7001,5.7001,5.7001,19200.0
2010-04-08 14:30:00,6.94,6.94,6.94,6.94,15200.0,5.7001,5.7001,5.7001,5.7001,15200.0
2010-04-08 14:35:00,6.94,6.94,6.94,6.94,44000.0,5.7001,5.7001,5.7001,5.7001,44000.0
2010-04-08 14:40:00,6.94,6.95,6.94,6.95,40400.0,5.7001,5.7083,5.7001,5.7083,40400.0
2010-04-08 14:45:00,6.95,6.95,6.94,6.95,55600.0,5.7083,5.7083,5.7001,5.7083,55600.0
2010-04-08 14:50:00,6.95,6.95,6.95,6.95,13600.0,5.7083,5.7083,5.7083,5.7083,13600.0
2010-04-08 14:55:00,6.95,6.95,6.94,6.94,24800.0,5.7083,5.7083,5.7001,5.7001,24800.0
2010-04-08 15:00:00,6.95,6.95,6.94,6.94,9600.0,5.7083,5.7083,5.7001,5.7001,9600.0
2010-04-08 15:05:00,6.94,6.94,6.94,6.94,28400.0,5.7001,5.7001,5.7001,5.7001,28400.0
2010-04-08 15:10:00,6.94,6.94,6.94,6.94,32000.0,5.7001,5.7001,5.7001,5.7001,32000.0
2010-04-08 15:15:00,6.94,6.94,6.94,6.94,11600.0,5.7001,5.7001,5.7001,5.7001,11600.0
2010-04-08 15:20:00,6.94,6.94,6.93,6.94,66400.0,5.7001,5.7001,5.6919,5.7001,66400.0
2010-04-08 15:25:00,6.94,6.94,6.93,6.93,30400.0,5.7001,5.7001,5.6919,5.6919,30400.0
2010-04-08 15:30:00,6.93,6.93,6.93,6.93,23200.0,5.6919,5.6919,5.6919,5.6919,23200.0
2010-04-08 15:35:00,6.93,6.94,6.93,6.94,106800.0,5.6919,5.7001,5.6919,5.7001,106800.0
2010-04-08 15:40:00,6.93,6.93,6.93,6.93,126000.0,5.6919,5.6919,5.6919,5.6919,126000.0
2010-04-08 15:45:00,6.93,6.93,6.93,6.93,51600.0,5.6919,5.6919,5.6919,5.6919,51600.0
2010-04-08 15:50:00,6.93,6.94,6.93,6.93,193600.0,5.6919,5.7001,5.6919,5.6919,193600.0
2010-04-08 15:55:00,6.93,6.94,6.93,6.93,220400.0,5.6919,5.7001,5.6919,5.6919,220400.0
2010-04-09 09:30:00,6.94,6.95,6.93,6.93,30400.0,5.7001,5.7083,5.6919,5.6919,30400.0
2010-04-09 09:35:00,6.94,6.94,6.92,6.92,38800.0,5.7001,5.7001,5.6836,5.6836,38800.0
2010-04-09 09:40:00,6.92,6.93,6.91,6.91,18800.0,5.6836,5.6919,5.6754,5.6754,18800.0
2010-04-09 09:45:00,6.92,6.92,6.91,6.91,17600.0,5.6836,5.6836,5.6754,5.6754,17600.0
2010-04-09 09:50:00,6.91,6.92,6.91,6.91,50000.0,5.6754,5.6836,5.6754,5.6754,50000.0
2010-04-09 09:55:00,6.91,6.93,6.91,6.92,52000.0,5.6754,5.6919,5.6754,5.6836,52000.0
2010-04-09 10:00:00,6.92,6.93,6.92,6.93,21200.0,5.6836,5.6919,5.6836,5.6919,21200.0
2010-04-09 10:05:00,6.93,6.93,6.91,6.92,93200.0,5.6919,5.6919,5.6754,5.6836,93200.0
2010-04-09 10:10:00,6.92,6.93,6.92,6.92,19200.0,5.6836,5.6919,5.6836,5.6836,19200.0
2010-04-09 10:15:00,6.92,6.93,6.92,6.92,23200.0,5.6836,5.6919,5.6836,5.6836,23200.0
2010-04-09 10:20:00,6.93,6.93,6.92,6.92,26800.0,5.6919,5.6919,5.6836,5.6836,26800.0
2010-04-09 10:25:00,6.92,6.92,6.9,6.9,80000.0,5.6836,5.6836,5.6672,5.6672,80000.0
2010-04-09 10:30:00,6.9,6.92,6.9,6.91,54800.0,5.6672,5.6836,5.6672,5.6754,54800.0
2010-04-09 10:35:00,6.9,6.91,6.9,6.9,51200.0,5.6672,5.6754,5.6672,5.6672,51200.0
2010-04-09 10:40:00,6.9,6.91,6.9,6.91,31200.0,5.6672,5.6754,5.6672,5.6754,31200.0
2010-04-09 10:45:00,6.91,6.91,6.9,6.91,25600.0,5.6754,5.6754,5.6672,5.6754,25600.0
2010-04-09 10:50:00,6.9,6.91,6.9,6.9,58000.0,5.6672,5.6754,5.6672,5.6672,58000.0
2010-04-09 10:55:00,6.9,6.9,6.9,6.9,36000.0,5.6672,5.6672,5.6672,5.6672,36000.0
2010-04-09 11:00:00,6.9,6.91,6.9,6.9,80000.0,5.6672,5.6754,5.6672,5.6672,80000.0
2010-04-09 11:05:00,6.9,6.91,6.9,6.91,29200.0,5.6672,5.6754,5.6672,5.6754,29200.0
2010-04-09 11:10:00,6.9,6.9,6.9,6.9,38400.0,5.6672,5.6672,5.6672,5.6672,38400.0
2010-04-09 11:15:00,6.91,6.91,6.9,6.9,27600.0,5.6754,5.6754,5.6672,5.6672,27600.0
2010-04-09 11:20:00,6.9,6.9,6.9,6.9,12400.0,5.6672,5.6672,5.6672,5.6672,12400.0
2010-04-09 11:25:00,6.9,6.9,6.9,6.9,52400.0,5.6672,5.6672,5.6672,5.6672,52400.0
2010-04-09 11:30:00,6.9,6.91,6.9,6.91,56000.0,5.6672,5.6754,5.6672,5.6754,56000.0
2010-04-09 11:35:00,6.91,6.91,6.9,6.91,27600.0,5.6754,5.6754,5.6672,5.6754,27600.0
2010-04-09 11:40:00,6.91,6.92,6.91,6.91,7200.0,5.6754,5.6836,5.6754,5.6754,7200.0
2010-04-09 11:45:00,6.91,6.92,6.91,6.91,18400.0,5.6754,5.6836,5.6754,5.6754,18400.0
2010-04-09 11:50:00,6.91,6.91,6.91,6.91,16000.0,5.6754,5.6754,5.6754,5.6754,16000.0
2010-04-09 11:55:00,6.91,6.92,6.91,6.92,13200.0,5.6754,5.6836,5.6754,5.6836,13200.0
2010-04-09 12:00:00,6.92,6.92,6.92,6.92,7200.0,5.6836,5.6836,5.6836,5.6836,7200.0
2010-04-09 12:05:00,6.92,6.92,6.92,6.92,4000.0,5.6836,5.6836,5.6836,5.6836,4000.0
2010-04-09 12:10:00,6.92,6.92,6.92,6.92,8000.0,5.6836,5.6836,5.6836,5.6836,8000.0
2010-04-09 12:15:00,6.92,6.93,6.92,6.93,14800.0,5.6836,5.6919,5.6836,5.6919,14800.0
2010-04-09 12:20:00,6.93,6.93,6.93,6.93,10400.0,5.6919,5.6919,5.6919,5.6919,10400.0
2010-04-09 12:25:00,6.93,6.93,6.93,6.93,16800.0,5.6919,5.6919,5.6919,5.6919,16800.0
2010-04-09 12:30:00,6.93,6.93,6.93,6.93,23600.0,5.6919,5.6919,5.6919,5.6919,23600.0
2010-04-09 12:35:00,6.93,6.93,6.93,6.93,15600.0,5.6919,5.6919,5.6919,5.6919,15600.0
2010-04-09 12:40:00,6.93,6.93,6.93,6.93,2000.0,5.6919,5.6919,5.6919,5.6919,2000.0
2010-04-09 12:45:00,6.93,6.93,6.93,6.93,3600.0,5.6919,5.6919,5.6919,5.6919,3600.0
2010-04-09 12:50:00,6.93,6.93,6.93,6.93,11600.0,5.6919,5.6919,5.6919,5.6919,11600.0
2010-04-09 12:55:00,6.93,6.93,6.93,6.93,19600.0,5.6919,5.6919,5.6919,5.6919,19600.0
2010-04-09 13:00:00,6.93,6.93,6.93,6.93,14400.0,5.6919,5.6919,5.6919,5.6919,14400.0
2010-04-09 13:05:00,6.93,6.93,6.92,6.92,22800.0,5.6919,5.6919,5.6836,5.6836,22800.0
2010-04-09 13:10:00,6.92,6.93,6.92,6.93,12800.0,5.6836,5.6919,5.6836,5.6919,12800.0
2010-04-09 13:15:00,6.93,6.93,6.93,6.93,34800.0,5.6919,5.6919,5.6919,5.6919,34800.0
2010-04-09 13:20:00,6.93,6.93,6.93,6.93,18800.0,5.6919,5.6919,5.6919,5.6919,18800.0
2010-04-09 13:25:00,6.93,6.93,6.93,6.93,8000.0,5.6919,5.6919,5.6919,5.6919,8000.0
2010-04-09 13:30:00,6.93,6.93,6.93,6.93,7200.0,5.6919,5.6919,5.6919,5.6919,7200.0
2010-04-09 13:35:00,6.93,6.93,6.92,6.92,56000.0,5.6919,5.6919,5.6836,5.6836,56000.0
2010-04-09 13:40:00,6.93,6.93,6.92,6.93,20800.0,5.6919,5.6919,5.6836,5.6919,20800.0
2010-04-09 13:45:00,6.93,6.93,6.93,6.93,4800.0,5.6919,5.6919,5.6919,5.6919,4800.0
2010-04-09 13:50:00,6.93,6.93,6.93,6.93,22800.0,5.6919,5.6919,5.6919,5.6919,22800.0
2010-04-09 13:55:00,6.93,6.93,6.92,6.92,34400.0,5.6919,5.6919,5.6836,5.6836,34400.0
2010-04-09 14:00:00,6.92,6.92,6.92,6.92,30800.0,5.6836,5.6836,5.6836,5.6836,30800.0
2010-04-09 14:05:00,6.92,6.92,6.92,6.92,11200.0,5.6836,5.6836,5.6836,5.6836,11200.0
2010-04-09 14:10:00,6.92,6.93,6.92,6.93,46000.0,5.6836,5.6919,5.6836,5.6919,46000.0
2010-04-09 14:15:00,6.93,6.93,6.93,6.93,5200.0,5.6919,5.6919,5.6919,5.6919,5200.0
2010-04-09 14:20:00,6.93,6.93,6.93,6.93,9600.0,5.6919,5.6919,5.6919,5.6919,9600.0
2010-04-09 14:25:00,6.93,6.93,6.93,6.93,41200.0,5.6919,5.6919,5.6919,5.6919,41200.0
2010-04-09 14:30:00,6.93,6.93,6.93,6.93,6400.0,5.6919,5.6919,5.6919,5.6919,6400.0
2010-04-09 14:35:00,6.93,6.93,6.93,6.93,14800.0,5.6919,5.6919,5.6919,5.6919,14800.0
2010-04-09 14:40:00,6.93,6.93,6.93,6.93,5600.0,5.6919,5.6919,5.6919,5.6919,5600.0
2010-04-09 14:45:00,6.93,6.93,6.93,6.93,20000.0,5.6919,5.6919,5.6919,5.6919,20000.0
2010-04-09 14:50:00,6.93,6.93,6.93,6.93,11600.0,5.6919,5.6919,5.6919,5.6919,11600.0
2010-04-09 14:55:00,6.93,6.93,6.93,6.93,65600.0,5.6919,5.6919,5.6919,5.6919,65600.0
2010-04-09 15:00:00,6.93,6.93,6.93,6.93,11600.0,5.6919,5.6919,5.6919,5.6919,11600.0
2010-04-09 15:05:00,6.93,6.93,6.93,6.93,30800.0,5.6919,5.6919,5.6919,5.6919,30800.0
2010-04-09 15:10:00,6.93,6.93,6.93,6.93,14800.0,5.6919,5.6919,5.6919,5.6919,14800.0
2010-04-09 15:15:00,6.93,6.93,6.93,6.93,20800.0,5.6919,5.6919,5.6919,5.6919,20800.0
2010-04-09 15:20:00,6.93,6.93,6.93,6.93,23200.0,5.6919,5.6919,5.6919,5.6919,23200.0
2010-04-09 15:25:00,6.93,6.93,6.92,6.93,188400.0,5.6919,5.6919,5.6836,5.6919,188400.0
2010-04-09 15:30:00,6.93,6.93,6.92,6.93,191200.0,5.6919,5.6919,5.6836,5.6919,191200.0
2010-04-09 15:35:00,6.93,6.93,6.92,6.92,8000.0,5.6919,5.6919,5.6836,5.6836,8000.0
2010-04-09 15:40:00,6.93,6.93,6.92,6.92,37600.0,5.6919,5.6919,5.6836,5.6836,37600.0
2010-04-09 15:45:00,6.93,6.93,6.92,6.92,54000.0,5.6919,5.6919,5.6836,5.6836,54000.0
2010-04-09 15:50:00,6.93,6.93,6.92,6.93,312800.0,5.6919,5.6919,5.6836,5.6919,312800.0
2010-04-09 15:55:00,6.93,6.93,6.93,6.93,146400.0,5.6919,5.6919,5.6919,5.6919,146400.0
2010-04-12 09:30:00,6.94,6.99,6.94,6.94,48000.0,5.7001,5.7411,5.7001,5.7001,48000.0
2010-04-12 09:35:00,6.94,6.94,6.92,6.92,50800.0,5.7001,5.7001,5.6836,5.6836,50800.0
2010-04-12 09:40:00,6.92,6.93,6.9,6.91,56000.0,5.6836,5.6919,5.6672,5.6754,56000.0
2010-04-12 09:45:00,6.91,6.91,6.9,6.91,50800.0,5.6754,5.6754,5.6672,5.6754,50800.0
2010-04-12 09:50:00,6.91,6.91,6.89,6.9,35200.0,5.6754,5.6754,5.659,5.6672,35200.0
2010-04-12 09:55:00,6.89,6.9,6.88,6.89,79600.0,5.659,5.6672,5.6508,5.659,79600.0
2010-04-12 10:00:00,6.88,6.89,6.88,6.89,108800.0,5.6508,5.659,5.6508,5.659,108800.0
2010-04-12 10:05:00,6.9,6.9,6.89,6.89,49200.0,5.6672,5.6672,5.659,5.659,49200.0
2010-04-12 10:10:00,6.89,6.9,6.89,6.89,30000.0,5.659,5.6672,5.659,5.659,30000.0
2010-04-12 10:15:00,6.89,6.9,6.89,6.9,60000.0,5.659,5.6672,5.659,5.6672,60000.0
2010-04-12 10:20:00,6.9,6.91,6.9,6.9,42000.0,5.6672,5.6754,5.6672,5.6672,42000.0
2010-04-12 10:25:00,6.9,6.9,6.9,6.9,23600.0,5.6672,5.6672,5.6672,5.6672,23600.0
2010-04-12 10:30:00,6.9,6.9,6.9,6.9,34000.0,5.6672,5.6672,5.6672,5.6672,34000.0
2010-04-12 10:35:00,6.9,6.9,6.89,6.89,32800.0,5.6672,5.6672,5.659,5.659,32800.0
2010-04-12 10:40:00,6.89,6.9,6.89,6.9,43200.0,5.659,5.6672,5.659,5.6672,43200.0
2010-04-12 10:45:00,6.9,6.9,6.88,6.88,60800.0,5.6672,5.6672,5.6508,5.6508,60800.0
2010-04-12 10:50:00,6.89,6.89,6.88,6.88,49200.0,5.659,5.659,5.6508,5.6508,49200.0
2010-04-12 10:55:00,6.88,6.88,6.88,6.88,88000.0,5.6508,5.6508,5.6508,5.6508,88000.0
2010-04-12 11:00:00,6.88,6.89,6.88,6.89,80000.0,5.6508,5.659,5.6508,5.659,80000.0
2010-04-12 11:05:00,6.89,6.89,6.89,6.89,32400.0,5.659,5.659,5.659,5.659,32400.0
2010-04-12 11:10:00,6.89,6.89,6.88,6.89,3200.0,5.659,5.659,5.6508,5.659,3200.0
2010-04-12 11:15:00,6.88,6.88,6.88,6.88,32000.0,5.6508,5.6508,5.6508,5.6508,32000.0
2010-04-12 11:20:00,6.87,6.88,6.87,6.87,88400.0,5.6426,5.6508,5.6426,5.6426,88400.0
2010-04-12 11:25:00,6.87,6.87,6.86,6.86,30000.0,5.6426,5.6426,5.6344,5.6344,30000.0
2010-04-12 11:30:00,6.86,6.87,6.86,6.87,51600.0,5.6344,5.6426,5.6344,5.6426,51600.0
2010-04-12 11:35:00,6.87,6.88,6.87,6.88,28800.0,5.6426,5.6508,5.6426,5.6508,28800.0
2010-04-12 11:40:00,6.88,6.88,6.88,6.88,11200.0,5.6508,5.6508,5.6508,5.6508,11200.0
2010-04-12 11:45:00,6.88,6.88,6.88,6.88,28800.0,5.6508,5.6508,5.6508,5.6508,28800.0
2010-04-12 11:50:00,6.88,6.89,6.88,6.88,19200.0,5.6508,5.659,5.6508,5.6508,19200.0
2010-04-12 11:55:00,6.88,6.89,6.88,6.88,24000.0,5.6508,5.659,5.6508,5.6508,24000.0
2010-04-12 12:00:00,6.89,6.89,6.89,6.89,27200.0,5.659,5.659,5.659,5.659,27200.0
2010-04-12 12:05:00,6.89,6.89,6.89,6.89,44400.0,5.659,5.659,5.659,5.659,44400.0
2010-04-12 12:10:00,6.89,6.9,6.89,6.9,52000.0,5.659,5.6672,5.659,5.6672,52000.0
2010-04-12 12:15:00,6.9,6.9,6.9,6.9,6400.0,5.6672,5.6672,5.6672,5.6672,6400.0
2010-04-12 12:20:00,6.9,6.9,6.9,6.9,14400.0,5.6672,5.6672,5.6672,5.6672,14400.0
2010-04-12 12:25:00,6.89,6.89,6.89,6.89,800.0,5.659,5.659,5.659,5.659,800.0
2010-04-12 12:30:00,6.9,6.9,6.89,6.9,4400.0,5.6672,5.6672,5.659,5.6672,4400.0
2010-04-12 12:35:00,6.89,6.9,6.89,6.89,7600.0,5.659,5.6672,5.659,5.659,7600.0
2010-04-12 12:40:00,6.89,6.9,6.89,6.9,3600.0,5.659,5.6672,5.659,5.6672,3600.0
2010-04-12 12:45:00,6.89,6.9,6.89,6.89,32000.0,5.659,5.6672,5.659,5.659,32000.0
2010-04-12 12:50:00,6.89,6.89,6.89,6.89,19600.0,5.659,5.659,5.659,5.659,19600.0
2010-04-12 12:55:00,6.89,6.9,6.89,6.9,17200.0,5.659,5.6672,5.659,5.6672,17200.0
2010-04-12 13:00:00,6.9,6.9,6.9,6.9,8800.0,5.6672,5.6672,5.6672,5.6672,8800.0
2010-04-12 13:05:00,6.9,6.9,6.9,6.9,21200.0,5.6672,5.6672,5.6672,5.6672,21200.0
2010-04-12 13:10:00,6.9,6.9,6.9,6.9,2800.0,5.6672,5.6672,5.6672,5.6672,2800.0
2010-04-12 13:15:00,6.9,6.9,6.9,6.9,2800.0,5.6672,5.6672,5.6672,5.6672,2800.0
2010-04-12 13:20:00,6.9,6.9,6.9,6.9,40800.0,5.6672,5.6672,5.6672,5.6672,40800.0
2010-04-12 13:25:00,6.9,6.9,6.9,6.9,4000.0,5.6672,5.6672,5.6672,5.6672,4000.0
2010-04-12 13:30:00,6.9,6.9,6.9,6.9,16800.0,5.6672,5.6672,5.6672,5.6672,16800.0
2010-04-12 13:35:00,6.9,6.9,6.9,6.9,8400.0,5.6672,5.6672,5.6672,5.6672,8400.0
2010-04-12 13:40:00,6.9,6.9,6.9,6.9,14400.0,5.6672,5.6672,5.6672,5.6672,14400.0
2010-04-12 13:45:00,6.9,6.9,6.9,6.9,13600.0,5.6672,5.6672,5.6672,5.6672,13600.0
2010-04-12 13:50:00,6.9,6.9,6.89,6.89,50800.0,5.6672,5.6672,5.659,5.659,50800.0
2010-04-12 13:55:00,6.89,6.9,6.89,6.9,35200.0,5.659,5.6672,5.659,5.6672,35200.0
2010-04-12 14:00:00,6.89,6.9,6.89,6.89,41600.0,5.659,5.6672,5.659,5.659,41600.0
2010-04-12 14:05:00,6.89,6.89,6.89,6.89,10000.0,5.659,5.659,5.659,5.659,10000.0
2010-04-12 14:10:00,6.89,6.9,6.89,6.89,17200.0,5.659,5.6672,5.659,5.659,17200.0
2010-04-12 14:15:00,6.89,6.9,6.89,6.9,15200.0,5.659,5.6672,5.659,5.6672,15200.0
2010-04-12 14:20:00,6.89,6.9,6.89,6.9,24800.0,5.659,5.6672,5.659,5.6672,24800.0
2010-04-12 14:25:00,6.9,6.9,6.9,6.9,29200.0,5.6672,5.6672,5.6672,5.6672,29200.0
2010-04-12 14:30:00,6.9,6.9,6.9,6.9,46400.0,5.6672,5.6672,5.6672,5.6672,46400.0
2010-04-12 14:35:00,6.9,6.9,6.9,6.9,34400.0,5.6672,5.6672,5.6672,5.6672,34400.0
2010-04-12 14:40:00,6.9,6.9,6.9,6.9,46000.0,5.6672,5.6672,5.6672,5.6672,46000.0
2010-04-12 14:45:00,6.9,6.9,6.9,6.9,18400.0,5.6672,5.6672,5.6672,5.6672,18400.0
2010-04-12 14:50:00,6.9,6.91,6.9,6.91,16800.0,5.6672,5.6754,5.6672,5.6754,16800.0
2010-04-12 14:55:00,6.91,6.91,6.9,6.91,34400.0,5.6754,5.6754,5.6672,5.6754,34400.0
2010-04-12 15:00:00,6.91,6.91,6.9,6.9,67200.0,5.6754,5.6754,5.6672,5.6672,67200.0
2010-04-12 15:05:00,6.9,6.91,6.9,6.91,52400.0,5.6672,5.6754,5.6672,5.6754,52400.0
2010-04-12 15:10:00,6.91,6.91,6.9,6.91,36000.0,5.6754,5.6754,5.6672,5.6754,36000.0
2010-04-12 15:15:00,6.91,6.91,6.9,6.9,36800.0,5.6754,5.6754,5.6672,5.6672,36800.0
2010-04-12 15:20:00,6.9,6.91,6.89,6.9,82000.0,5.6672,5.6754,5.659,5.6672,82000.0
2010-04-12 15:25:00,6.9,6.9,6.9,6.9,34400.0,5.6672,5.6672,5.6672,5.6672,34400.0
2010-04-12 15:30:00,6.9,6.9,6.9,6.9,79600.0,5.6672,5.6672,5.6672,5.6672,79600.0
2010-04-12 15:35:00,6.9,6.91,6.9,6.91,67200.0,5.6672,5.6754,5.6672,5.6754,67200.0
2010-04-12 15:40:00,6.91,6.91,6.9,6.9,143600.0,5.6754,5.6754,5.6672,5.6672,143600.0
2010-04-12 15:45:00,6.9,6.91,6.9,6.91,32000.0,5.6672,5.6754,5.6672,5.6754,32000.0
2010-04-12 15:50:00,6.91,6.91,6.9,6.9,171600.0,5.6754,5.6754,5.6672,5.6672,171600.0
2010-04-12 15:55:00,6.9,6.91,6.9,6.9,134800.0,5.6672,5.6754,5.6672,5.6672,134800.0
2010-04-13 09:30:00,6.9,6.91,6.89,6.89,51200.0,5.6672,5.6754,5.659,5.659,51200.0
2010-04-13 09:35:00,6.89,6.93,6.89,6.93,92000.0,5.659,5.6919,5.659,5.6919,92000.0
2010-04-13 09:40:00,6.93,6.94,6.92,6.94,39200.0,5.6919,5.7001,5.6836,5.7001,39200.0
2010-04-13 09:45:00,6.94,6.94,6.93,6.94,24000.0,5.7001,5.7001,5.6919,5.7001,24000.0
2010-04-13 09:50:00,6.94,6.95,6.94,6.94,22000.0,5.7001,5.7083,5.7001,5.7001,22000.0
2010-04-13 09:55:00,6.94,6.94,6.93,6.93,40800.0,5.7001,5.7001,5.6919,5.6919,40800.0
2010-04-13 10:00:00,6.93,6.93,6.92,6.93,49600.0,5.6919,5.6919,5.6836,5.6919,49600.0
2010-04-13 10:05:00,6.93,6.93,6.93,6.93,20800.0,5.6919,5.6919,5.6919,5.6919,20800.0
2010-04-13 10:10:00,6.93,6.93,6.92,6.92,47200.0,5.6919,5.6919,5.6836,5.6836,47200.0
2010-04-13 10:15:00,6.92,6.93,6.92,6.92,39600.0,5.6836,5.6919,5.6836,5.6836,39600.0
2010-04-13 10:20:00,6.92,6.92,6.9,6.9,52400.0,5.6836,5.6836,5.6672,5.6672,52400.0
2010-04-13 10:25:00,6.9,6.91,6.9,6.9,45200.0,5.6672,5.6754,5.6672,5.6672,45200.0
2010-04-13 10:30:00,6.9,6.9,6.89,6.9,61200.0,5.6672,5.6672,5.659,5.6672,61200.0
2010-04-13 10:35:00,6.9,6.9,6.88,6.89,38800.0,5.6672,5.6672,5.6508,5.659,38800.0
2010-04-13 10:40:00,6.9,6.9,6.89,6.9,16000.0,5.6672,5.6672,5.659,5.6672,16000.0
2010-04-13 10:45:00,6.9,6.9,6.9,6.9,15600.0,5.6672,5.6672,5.6672,5.6672,15600.0
2010-04-13 10:50:00,6.9,6.9,6.9,6.9,11200.0,5.6672,5.6672,5.6672,5.6672,11200.0
2010-04-13 10:55:00,6.9,6.9,6.9,6.9,11600.0,5.6672,5.6672,5.6672,5.6672,11600.0
2010-04-13 11:00:00,6.9,6.91,6.9,6.91,21600.0,5.6672,5.6754,5.6672,5.6754,21600.0
2010-04-13 11:05:00,6.91,6.92,6.91,6.91,28000.0,5.6754,5.6836,5.6754,5.6754,28000.0
2010-04-13 11:10:00,6.91,6.91,6.91,6.91,16000.0,5.6754,5.6754,5.6754,5.6754,16000.0
2010-04-13 11:15:00,6.91,6.92,6.91,6.91,28400.0,5.6754,5.6836,5.6754,5.6754,28400.0
2010-04-13 11:20:00,6.91,6.92,6.91,6.92,64400.0,5.6754,5.6836,5.6754,5.6836,64400.0
2010-04-13 11:25:00,6.92,6.92,6.92,6.92,12400.0,5.6836,5.6836,5.6836,5.6836,12400.0
2010-04-13 11:30:00,6.92,6.92,6.92,6.92,16800.0,5.6836,5.6836,5.6836,5.6836,16800.0
2010-04-13 11:35:00,6.92,6.92,6.92,6.92,19600.0,5.6836,5.6836,5.6836,5.6836,19600.0
2010-04-13 11:40:00,6.92,6.92,6.92,6.92,4800.0,5.6836,5.6836,5.6836,5.6836,4800.0
2010-04-13 11:45:00,6.92,6.92,6.92,6.92,10800.0,5.6836,5.6836,5.6836,5.6836,10800.0
2010-04-13 11:50:00,6.92,6.92,6.92,6.92,3600.0,5.6836,5.6836,5.6836,5.6836,3600.0
2010-04-13 11:55:00,6.92,6.92,6.92,6.92,5600.0,5.6836,5.6836,5.6836,5.6836,5600.0
2010-04-13 12:00:00,6.92,6.92,6.92,6.92,12800.0,5.6836,5.6836,5.6836,5.6836,12800.0
2010-04-13 12:05:00,6.92,6.92,6.92,6.92,1200.0,5.6836,5.6836,5.6836,5.6836,1200.0
2010-04-13 12:10:00,6.92,6.92,6.92,6.92,28000.0,5.6836,5.6836,5.6836,5.6836,28000.0
2010-04-13 12:15:00,6.92,6.93,6.92,6.93,52800.0,5.6836,5.6919,5.6836,5.6919,52800.0
2010-04-13 12:20:00,6.93,6.94,6.93,6.94,25600.0,5.6919,5.7001,5.6919,5.7001,25600.0
2010-04-13 12:25:00,6.94,6.94,6.93,6.94,14800.0,5.7001,5.7001,5.6919,5.7001,14800.0
2010-04-13 12:30:00,6.94,6.94,6.94,6.94,22000.0,5.7001,5.7001,5.7001,5.7001,22000.0
2010-04-13 12:35:00,6.94,6.94,6.93,6.93,25200.0,5.7001,5.7001,5.6919,5.6919,25200.0
2010-04-13 12:40:00,6.93,6.93,6.93,6.93,12800.0,5.6919,5.6919,5.6919,5.6919,12800.0
2010-04-13 12:45:00,6.93,6.93,6.93,6.93,1200.0,5.6919,5.6919,5.6919,5.6919,1200.0
2010-04-13 12:50:00,6.93,6.93,6.93,6.93,2400.0,5.6919,5.6919,5.6919,5.6919,2400.0
2010-04-13 12:55:00,6.93,6.95,6.93,6.94,42000.0,5.6919,5.7083,5.6919,5.7001,42000.0
2010-04-13 13:00:00,6.95,6.95,6.95,6.95,2400.0,5.7083,5.7083,5.7083,5.7083,2400.0
2010-04-13 13:05:00,6.95,6.95,6.94,6.94,1200.0,5.7083,5.7083,5.7001,5.7001,1200.0
2010-04-13 13:10:00,6.95,6.95,6.94,6.94,8000.0,5.7083,5.7083,5.7001,5.7001,8000.0
2010-04-13 13:15:00,6.94,6.95,6.94,6.94,45200.0,5.7001,5.7083,5.7001,5.7001,45200.0
2010-04-13 13:20:00,6.94,6.95,6.94,6.95,22000.0,5.7001,5.7083,5.7001,5.7083,22000.0
2010-04-13 13:25:00,6.95,6.95,6.94,6.95,23600.0,5.7083,5.7083,5.7001,5.7083,23600.0
2010-04-13 13:30:00,6.95,6.95,6.95,6.95,6400.0,5.7083,5.7083,5.7083,5.7083,6400.0
2010-04-13 13:35:00,6.95,6.96,6.95,6.96,2800.0,5.7083,5.7165,5.7083,5.7165,2800.0
2010-04-13 13:40:00,6.96,6.96,6.95,6.95,19600.0,5.7165,5.7165,5.7083,5.7083,19600.0
2010-04-13 13:45:00,6.95,6.96,6.95,6.96,18400.0,5.7083,5.7165,5.7083,5.7165,18400.0
2010-04-13 13:50:00,6.96,6.96,6.95,6.95,40400.0,5.7165,5.7165,5.7083,5.7083,40400.0
2010-04-13 13:55:00,6.95,6.95,6.95,6.95,34000.0,5.7083,5.7083,5.7083,5.7083,34000.0
2010-04-13 14:00:00,6.95,6.95,6.95,6.95,23200.0,5.7083,5.7083,5.7083,5.7083,23200.0
2010-04-13 14:05:00,6.95,6.95,6.95,6.95,10800.0,5.7083,5.7083,5.7083,5.7083,10800.0
2010-04-13 14:10:00,6.95,6.95,6.95,6.95,54400.0,5.7083,5.7083,5.7083,5.7083,54400.0
2010-04-13 14:15:00,6.95,6.95,6.95,6.95,4800.0,5.7083,5.7083,5.7083,5.7083,4800.0
2010-04-13 14:20:00,6.95,6.95,6.95,6.95,4000.0,5.7083,5.7083,5.7083,5.7083,4000.0
2010-04-13 14:25:00,6.95,6.95,6.95,6.95,17200.0,5.7083,5.7083,5.7083,5.7083,17200.0
2010-04-13 14:30:00,6.95,6.95,6.94,6.95,36400.0,5.7083,5.7083,5.7001,5.7083,36400.0
2010-04-13 14:35:00,6.95,6.95,6.95,6.95,12000.0,5.7083,5.7083,5.7083,5.7083,12000.0
2010-04-13 14:40:00,6.95,6.95,6.95,6.95,31200.0,5.7083,5.7083,5.7083,5.7083,31200.0
2010-04-13 14:45:00,6.95,6.95,6.95,6.95,9600.0,5.7083,5.7083,5.7083,5.7083,9600.0
2010-04-13 14:50:00,6.95,6.95,6.95,6.95,53600.0,5.7083,5.7083,5.7083,5.7083,53600.0
2010-04-13 14:55:00,6.95,6.95,6.94,6.95,38800.0,5.7083,5.7083,5.7001,5.7083,38800.0
2010-04-13 15:00:00,6.95,6.95,6.95,6.95,6400.0,5.7083,5.7083,5.7083,5.7083,6400.0
2010-04-13 15:05:00,6.95,6.95,6.95,6.95,28000.0,5.7083,5.7083,5.7083,5.7083,28000.0
2010-04-13 15:10:00,6.95,6.95,6.95,6.95,20000.0,5.7083,5.7083,5.7083,5.7083,20000.0
2010-04-13 15:15:00,6.95,6.96,6.95,6.96,71200.0,5.7083,5.7165,5.7083,5.7165,71200.0
2010-04-13 15:20:00,6.96,6.97,6.96,6.96,64000.0,5.7165,5.7247,5.7165,5.7165,64000.0
2010-04-13 15:25:00,6.96,6.96,6.95,6.96,87600.0,5.7165,5.7165,5.7083,5.7165,87600.0
2010-04-13 15:30:00,6.96,6.96,6.95,6.95,122400.0,5.7165,5.7165,5.7083,5.7083,122400.0
2010-04-13 15:35:00,6.95,6.95,6.95,6.95,20400.0,5.7083,5.7083,5.7083,5.7083,20400.0
2010-04-13 15:40:00,6.95,6.96,6.95,6.96,92400.0,5.7083,5.7165,5.7083,5.7165,92400.0
2010-04-13 15:45:00,6.96,6.96,6.96,6.96,70400.0,5.7165,5.7165,5.7165,5.7165,70400.0
2010-04-13 15:50:00,6.96,6.97,6.96,6.96,164400.0,5.7165,5.7247,5.7165,5.7165,164400.0
2010-04-13 15:55:00,6.96,6.97,6.96,6.96,293600.0,5.7165,5.7247,5.7165,5.7165,293600.0
2010-04-14 09:30:00,6.94,6.95,6.9,6.91,122000.0,5.7001,5.7083,5.6672,5.6754,122000.0
2010-04-14 09:35:00,6.91,6.92,6.9,6.91,59200.0,5.6754,5.6836,5.6672,5.6754,59200.0
2010-04-14 09:40:00,6.91,6.92,6.9,6.91,68800.0,5.6754,5.6836,5.6672,5.6754,68800.0
2010-04-14 09:45:00,6.91,6.91,6.89,6.89,124800.0,5.6754,5.6754,5.659,5.659,124800.0
2010-04-14 09:50:00,6.89,6.9,6.89,6.9,15600.0,5.659,5.6672,5.659,5.6672,15600.0
2010-04-14 09:55:00,6.9,6.91,6.9,6.9,20000.0,5.6672,5.6754,5.6672,5.6672,20000.0
2010-04-14 10:00:00,6.9,6.91,6.9,6.91,120000.0,5.6672,5.6754,5.6672,5.6754,120000.0
2010-04-14 10:05:00,6.91,6.92,6.9,6.91,112400.0,5.6754,5.6836,5.6672,5.6754,112400.0
2010-04-14 10:10:00,6.91,6.91,6.9,6.91,124000.0,5.6754,5.6754,5.6672,5.6754,124000.0
2010-04-14 10:15:00,6.91,6.92,6.91,6.92,167200.0,5.6754,5.6836,5.6754,5.6836,167200.0
2010-04-14 10:20:00,6.92,6.92,6.91,6.92,107600.0,5.6836,5.6836,5.6754,5.6836,107600.0
2010-04-14 10:25:00,6.92,6.92,6.91,6.92,127600.0,5.6836,5.6836,5.6754,5.6836,127600.0
2010-04-14 10:30:00,6.92,6.92,6.91,6.91,116800.0,5.6836,5.6836,5.6754,5.6754,116800.0
2010-04-14 10:35:00,6.91,6.93,6.91,6.92,103200.0,5.6754,5.6919,5.6754,5.6836,103200.0
2010-04-14 10:40:00,6.92,6.93,6.91,6.92,110000.0,5.6836,5.6919,5.6754,5.6836,110000.0
2010-04-14 10:45:00,6.92,6.93,6.92,6.92,76000.0,5.6836,5.6919,5.6836,5.6836,76000.0
2010-04-14 10:50:00,6.93,6.93,6.92,6.93,68800.0,5.6919,5.6919,5.6836,5.6919,68800.0
2010-04-14 10:55:00,6.93,6.93,6.92,6.93,66400.0,5.6919,5.6919,5.6836,5.6919,66400.0
2010-04-14 11:00:00,6.93,6.93,6.93,6.93,73600.0,5.6919,5.6919,5.6919,5.6919,73600.0
2010-04-14 11:05:00,6.93,6.93,6.93,6.93,44000.0,5.6919,5.6919,5.6919,5.6919,44000.0
2010-04-14 11:10:00,6.93,6.93,6.93,6.93,112000.0,5.6919,5.6919,5.6919,5.6919,112000.0
2010-04-14 11:15:00,6.93,6.93,6.92,6.93,105600.0,5.6919,5.6919,5.6836,5.6919,105600.0
2010-04-14 11:20:00,6.93,6.93,6.92,6.93,104800.0,5.6919,5.6919,5.6836,5.6919,104800.0
2010-04-14 11:25:00,6.93,6.93,6.93,6.93,93200.0,5.6919,5.6919,5.6919,5.6919,93200.0
2010-04-14 11:30:00,6.93,6.93,6.92,6.92,25600.0,5.6919,5.6919,5.6836,5.6836,25600.0
2010-04-14 11:35:00,6.93,6.93,6.92,6.93,2000.0,5.6919,5.6919,5.6836,5.6919,2000.0
2010-04-14 11:40:00,6.93,6.93,6.93,6.93,32400.0,5.6919,5.6919,5.6919,5.6919,32400.0
2010-04-14 11:45:00,6.93,6.93,6.93,6.93,1200.0,5.6919,5.6919,5.6919,5.6919,1200.0
2010-04-14 11:50:00,6.93,6.93,6.93,6.93,67600.0,5.6919,5.6919,5.6919,5.6919,67600.0
2010-04-14 11:55:00,6.93,6.93,6.93,6.93,24800.0,5.6919,5.6919,5.6919,5.6919,24800.0
2010-04-14 12:00:00,6.93,6.93,6.93,6.93,1600.0,5.6919,5.6919,5.6919,5.6919,1600.0
2010-04-14 12:05:00,6.93,6.93,6.93,6.93,57600.0,5.6919,5.6919,5.6919,5.6919,57600.0
2010-04-14 12:10:00,6.93,6.93,6.93,6.93,10400.0,5.6919,5.6919,5.6919,5.6919,10400.0
2010-04-14 12:15:00,6.93,6.93,6.92,6.93,39200.0,5.6919,5.6919,5.6836,5.6919,39200.0
2010-04-14 12:20:00,6.93,6.93,6.92,6.93,73200.0,5.6919,5.6919,5.6836,5.6919,73200.0
2010-04-14 12:25:00,6.93,6.93,6.93,6.93,18400.0,5.6919,5.6919,5.6919,5.6919,18400.0
2010-04-14 12:30:00,6.93,6.93,6.93,6.93,18000.0,5.6919,5.6919,5.6919,5.6919,18000.0
2010-04-14 12:35:00,6.93,6.94,6.93,6.93,24400.0,5.6919,5.7001,5.6919,5.6919,24400.0
2010-04-14 12:40:00,6.93,6.93,6.93,6.93,800.0,5.6919,5.6919,5.6919,5.6919,800.0
2010-04-14 12:45:00,6.93,6.93,6.93,6.93,1200.0,5.6919,5.6919,5.6919,5.6919,1200.0
2010-04-14 12:50:00,6.93,6.93,6.93,6.93,3200.0,5.6919,5.6919,5.6919,5.6919,3200.0
2010-04-14 12:55:00,6.93,6.94,6.93,6.94,26400.0,5.6919,5.7001,5.6919,5.7001,26400.0
2010-04-14 13:00:00,6.94,6.94,6.94,6.94,4000.0,5.7001,5.7001,5.7001,5.7001,4000.0
2010-04-14 13:05:00,6.94,6.95,6.94,6.95,19200.0,5.7001,5.7083,5.7001,5.7083,19200.0
2010-04-14 13:10:00,6.95,6.95,6.95,6.95,14800.0,5.7083,5.7083,5.7083,5.7083,14800.0
2010-04-14 13:15:00,6.95,6.95,6.95,6.95,18000.0,5.7083,5.7083,5.7083,5.7083,18000.0
2010-04-14 13:20:00,6.95,6.96,6.95,6.95,5600.0,5.7083,5.7165,5.7083,5.7083,5600.0
2010-04-14 13:25:00,6.96,6.96,6.96,6.96,8400.0,5.7165,5.7165,5.7165,5.7165,8400.0
2010-04-14 13:30:00,6.96,6.96,6.96,6.96,16800.0,5.7165,5.7165,5.7165,5.7165,16800.0
2010-04-14 13:35:00,6.96,6.96,6.96,6.96,6000.0,5.7165,5.7165,5.7165,5.7165,6000.0
2010-04-14 13:40:00,6.96,6.96,6.95,6.95,6800.0,5.7165,5.7165,5.7083,5.7083,6800.0
2010-04-14 13:45:00,6.95,6.96,6.95,6.96,10800.0,5.7083,5.7165,5.7083,5.7165,10800.0
2010-04-14 13:50:00,6.95,6.96,6.95,6.96,11200.0,5.7083,5.7165,5.7083,5.7165,11200.0
2010-04-14 13:55:00,6.96,6.96,6.95,6.95,17200.0,5.7165,5.7165,5.7083,5.7083,17200.0
2010-04-14 14:00:00,6.95,6.96,6.95,6.96,9600.0,5.7083,5.7165,5.7083,5.7165,9600.0
2010-04-14 14:05:00,6.96,6.96,6.95,6.96,3200.0,5.7165,5.7165,5.7083,5.7165,3200.0
2010-04-14 14:10:00,6.96,6.96,6.95,6.96,4400.0,5.7165,5.7165,5.7083,5.7165,4400.0
2010-04-14 14:15:00,6.96,6.96,6.95,6.95,75600.0,5.7165,5.7165,5.7083,5.7083,75600.0
2010-04-14 14:20:00,6.95,6.95,6.94,6.95,26400.0,5.7083,5.7083,5.7001,5.7083,26400.0
2010-04-14 14:25:00,6.94,6.95,6.94,6.95,16000.0,5.7001,5.7083,5.7001,5.7083,16000.0
2010-04-14 14:30:00,6.95,6.95,6.95,6.95,60800.0,5.7083,5.7083,5.7083,5.7083,60800.0
2010-04-14 14:35:00,6.95,6.95,6.95,6.95,22400.0,5.7083,5.7083,5.7083,5.7083,22400.0
2010-04-14 14:40:00,6.95,6.95,6.95,6.95,15200.0,5.7083,5.7083,5.7083,5.7083,15200.0
2010-04-14 14:45:00,6.95,6.95,6.94,6.95,116800.0,5.7083,5.7083,5.7001,5.7083,116800.0
2010-04-14 14:50:00,6.95,6.95,6.95,6.95,16400.0,5.7083,5.7083,5.7083,5.7083,16400.0
2010-04-14 14:55:00,6.95,6.95,6.95,6.95,25200.0,5.7083,5.7083,5.7083,5.7083,25200.0
2010-04-14 15:00:00,6.95,6.95,6.95,6.95,33600.0,5.7083,5.7083,5.7083,5.7083,33600.0
2010-04-14 15:05:00,6.95,6.95,6.95,6.95,16400.0,5.7083,5.7083,5.7083,5.7083,16400.0
2010-04-14 15:10:00,6.95,6.96,6.95,6.95,60000.0,5.7083,5.7165,5.7083,5.7083,60000.0
2010-04-14 15:15:00,6.95,6.95,6.95,6.95,9600.0,5.7083,5.7083,5.7083,5.7083,9600.0
2010-04-14 15:20:00,6.95,6.96,6.95,6.96,28800.0,5.7083,5.7165,5.7083,5.7165,28800.0
2010-04-14 15:25:00,6.96,6.96,6.95,6.96,73200.0,5.7165,5.7165,5.7083,5.7165,73200.0
2010-04-14 15:30:00,6.96,6.97,6.96,6.96,173200.0,5.7165,5.7247,5.7165,5.7165,173200.0
2010-04-14 15:35:00,6.96,6.98,6.96,6.98,214800.0,5.7165,5.7329,5.7165,5.7329,214800.0
2010-04-14 15:40:00,6.98,6.98,6.98,6.98,42400.0,5.7329,5.7329,5.7329,5.7329,42400.0
2010-04-14 15:45:00,6.98,6.99,6.98,6.98,183600.0,5.7329,5.7411,5.7329,5.7329,183600.0
2010-04-14 15:50:00,6.98,6.99,6.98,6.99,241600.0,5.7329,5.7411,5.7329,5.7411,241600.0
2010-04-14 15:55:00,6.98,6.99,6.98,6.99,283600.0,5.7329,5.7411,5.7329,5.7411,283600.0
2010-04-15 09:30:00,7.0,7.01,6.99,7.0,117600.0,5.7493,5.7576,5.7411,5.7493,117600.0
2010-04-15 09:35:00,7.0,7.01,6.99,7.0,105600.0,5.7493,5.7576,5.7411,5.7493,105600.0
2010-04-15 09:40:00,7.0,7.0,7.0,7.0,52000.0,5.7493,5.7493,5.7493,5.7493,52000.0
2010-04-15 09:45:00,7.0,7.0,7.0,7.0,51200.0,5.7493,5.7493,5.7493,5.7493,51200.0
2010-04-15 09:50:00,7.0,7.0,6.99,6.99,31600.0,5.7493,5.7493,5.7411,5.7411,31600.0
2010-04-15 09:55:00,6.99,7.0,6.99,6.99,44400.0,5.7411,5.7493,5.7411,5.7411,44400.0
2010-04-15 10:00:00,7.0,7.0,6.99,7.0,38000.0,5.7493,5.7493,5.7411,5.7493,38000.0
2010-04-15 10:05:00,7.0,7.0,7.0,7.0,15200.0,5.7493,5.7493,5.7493,5.7493,15200.0
2010-04-15 10:10:00,7.0,7.0,7.0,7.0,72400.0,5.7493,5.7493,5.7493,5.7493,72400.0
2010-04-15 10:15:00,7.0,7.0,7.0,7.0,25200.0,5.7493,5.7493,5.7493,5.7493,25200.0
2010-04-15 10:20:00,7.0,7.0,7.0,7.0,17200.0,5.7493,5.7493,5.7493,5.7493,17200.0
2010-04-15 10:25:00,7.0,7.02,7.0,7.01,120400.0,5.7493,5.7658,5.7493,5.7576,120400.0
2010-04-15 10:30:00,7.01,7.01,7.01,7.01,42400.0,5.7576,5.7576,5.7576,5.7576,42400.0
2010-04-15 10:35:00,7.01,7.02,7.01,7.02,35600.0,5.7576,5.7658,5.7576,5.7658,35600.0
2010-04-15 10:40:00,7.02,7.03,7.02,7.03,124000.0,5.7658,5.774,5.7658,5.774,124000.0
2010-04-15 10:45:00,7.03,7.03,7.02,7.02,67600.0,5.774,5.774,5.7658,5.7658,67600.0
2010-04-15 10:50:00,7.02,7.03,7.02,7.02,62800.0,5.7658,5.774,5.7658,5.7658,62800.0
2010-04-15 10:55:00,7.02,7.03,7.02,7.02,36400.0,5.7658,5.774,5.7658,5.7658,36400.0
2010-04-15 11:00:00,7.02,7.03,7.02,7.03,35600.0,5.7658,5.774,5.7658,5.774,35600.0
2010-04-15 11:05:00,7.03,7.03,7.03,7.03,11200.0,5.774,5.774,5.774,5.774,11200.0
2010-04-15 11:10:00,7.03,7.03,7.03,7.03,27600.0,5.774,5.774,5.774,5.774,27600.0
2010-04-15 11:15:00,7.03,7.03,7.03,7.03,6800.0,5.774,5.774,5.774,5.774,6800.0
2010-04-15 11:20:00,7.03,7.03,7.03,7.03,7600.0,5.774,5.774,5.774,5.774,7600.0
2010-04-15 11:25:00,7.03,7.03,7.02,7.02,40000.0,5.774,5.774,5.7658,5.7658,40000.0
2010-04-15 11:30:00,7.02,7.02,7.01,7.01,15600.0,5.7658,5.7658,5.7576,5.7576,15600.0
2010-04-15 11:35:00,7.01,7.02,7.01,7.01,30400.0,5.7576,5.7658,5.7576,5.7576,30400.0
2010-04-15 11:40:00,7.01,7.02,7.01,7.01,32400.0,5.7576,5.7658,5.7576,5.7576,32400.0
2010-04-15 11:45:00,7.01,7.02,7.01,7.02,62800.0,5.7576,5.7658,5.7576,5.7658,62800.0
2010-04-15 11:50:00,7.02,7.02,7.01,7.01,26400.0,5.7658,5.7658,5.7576,5.7576,26400.0
2010-04-15 11:55:00,7.01,7.02,7.01,7.01,7600.0,5.7576,5.7658,5.7576,5.7576,7600.0
2010-04-15 12:00:00,7.02,7.02,7.01,7.01,32000.0,5.7658,5.7658,5.7576,5.7576,32000.0
2010-04-15 12:05:00,7.01,7.01,7.01,7.01,116000.0,5.7576,5.7576,5.7576,5.7576,116000.0
2010-04-15 12:10:00,7.01,7.01,7.0,7.0,309600.0,5.7576,5.7576,5.7493,5.7493,309600.0
2010-04-15 12:15:00,7.0,7.0,7.0,7.0,111200.0,5.7493,5.7493,5.7493,5.7493,111200.0
2010-04-15 12:20:00,7.0,7.0,6.99,7.0,26000.0,5.7493,5.7493,5.7411,5.7493,26000.0
2010-04-15 12:25:00,6.99,6.99,6.99,6.99,57200.0,5.7411,5.7411,5.7411,5.7411,57200.0
2010-04-15 12:30:00,6.99,6.99,6.99,6.99,48800.0,5.7411,5.7411,5.7411,5.7411,48800.0
2010-04-15 12:35:00,6.99,7.0,6.99,7.0,81600.0,5.7411,5.7493,5.7411,5.7493,81600.0
2010-04-15 12:40:00,7.0,7.0,6.99,6.99,21600.0,5.7493,5.7493,5.7411,5.7411,21600.0
2010-04-15 12:45:00,7.0,7.0,6.99,6.99,109200.0,5.7493,5.7493,5.7411,5.7411,109200.0
2010-04-15 12:50:00,6.99,6.99,6.99,6.99,2000.0,5.7411,5.7411,5.7411,5.7411,2000.0
2010-04-15 12:55:00,6.99,6.99,6.99,6.99,53600.0,5.7411,5.7411,5.7411,5.7411,53600.0
2010-04-15 13:00:00,6.99,6.99,6.99,6.99,81600.0,5.7411,5.7411,5.7411,5.7411,81600.0
2010-04-15 13:05:00,6.99,6.99,6.99,6.99,23200.0,5.7411,5.7411,5.7411,5.7411,23200.0
2010-04-15 13:10:00,6.99,6.99,6.99,6.99,42800.0,5.7411,5.7411,5.7411,5.7411,42800.0
2010-04-15 13:15:00,6.99,6.99,6.99,6.99,45200.0,5.7411,5.7411,5.7411,5.7411,45200.0
2010-04-15 13:20:00,6.99,6.99,6.99,6.99,71600.0,5.7411,5.7411,5.7411,5.7411,71600.0
2010-04-15 13:25:00,6.99,6.99,6.99,6.99,131600.0,5.7411,5.7411,5.7411,5.7411,131600.0
2010-04-15 13:30:00,6.99,6.99,6.99,6.99,10000.0,5.7411,5.7411,5.7411,5.7411,10000.0
2010-04-15 13:35:00,6.99,7.0,6.99,7.0,18000.0,5.7411,5.7493,5.7411,5.7493,18000.0
2010-04-15 13:40:00,7.0,7.0,7.0,7.0,36000.0,5.7493,5.7493,5.7493,5.7493,36000.0
2010-04-15 13:45:00,7.0,7.0,7.0,7.0,37200.0,5.7493,5.7493,5.7493,5.7493,37200.0
2010-04-15 13:50:00,7.0,7.0,7.0,7.0,2800.0,5.7493,5.7493,5.7493,5.7493,2800.0
2010-04-15 13:55:00,7.0,7.01,7.0,7.01,37200.0,5.7493,5.7576,5.7493,5.7576,37200.0
2010-04-15 14:00:00,7.01,7.01,7.01,7.01,134400.0,5.7576,5.7576,5.7576,5.7576,134400.0
2010-04-15 14:05:00,7.01,7.01,7.01,7.01,29600.0,5.7576,5.7576,5.7576,5.7576,29600.0
2010-04-15 14:10:00,7.01,7.01,7.01,7.01,236000.0,5.7576,5.7576,5.7576,5.7576,236000.0
2010-04-15 14:15:00,7.01,7.02,7.01,7.02,161200.0,5.7576,5.7658,5.7576,5.7658,161200.0
2010-04-15 14:20:00,7.02,7.03,7.02,7.02,42000.0,5.7658,5.774,5.7658,5.7658,42000.0
2010-04-15 14:25:00,7.03,7.03,7.02,7.03,120800.0,5.774,5.774,5.7658,5.774,120800.0
2010-04-15 14:30:00,7.03,7.03,7.03,7.03,36400.0,5.774,5.774,5.774,5.774,36400.0
2010-04-15 14:35:00,7.03,7.03,7.02,7.02,2800.0,5.774,5.774,5.7658,5.7658,2800.0
2010-04-15 14:40:00,7.03,7.03,7.02,7.03,28400.0,5.774,5.774,5.7658,5.774,28400.0
2010-04-15 14:45:00,7.03,7.03,7.03,7.03,40000.0,5.774,5.774,5.774,5.774,40000.0
2010-04-15 14:50:00,7.03,7.04,7.03,7.04,72800.0,5.774,5.7822,5.774,5.7822,72800.0
2010-04-15 14:55:00,7.04,7.04,7.04,7.04,122000.0,5.7822,5.7822,5.7822,5.7822,122000.0
2010-04-15 15:00:00,7.04,7.05,7.04,7.04,122400.0,5.7822,5.7904,5.7822,5.7822,122400.0
2010-04-15 15:05:00,7.05,7.05,7.04,7.05,88800.0,5.7904,5.7904,5.7822,5.7904,88800.0
2010-04-15 15:10:00,7.05,7.05,7.04,7.04,112000.0,5.7904,5.7904,5.7822,5.7822,112000.0
2010-04-15 15:15:00,7.04,7.05,7.04,7.05,60400.0,5.7822,5.7904,5.7822,5.7904,60400.0
2010-04-15 15:20:00,7.05,7.05,7.04,7.04,28000.0,5.7904,5.7904,5.7822,5.7822,28000.0
2010-04-15 15:25:00,7.05,7.05,7.04,7.04,29600.0,5.7904,5.7904,5.7822,5.7822,29600.0
2010-04-15 15:30:00,7.04,7.05,7.04,7.04,67600.0,5.7822,5.7904,5.7822,5.7822,67600.0
2010-04-15 15:35:00,7.04,7.04,7.04,7.04,63600.0,5.7822,5.7822,5.7822,5.7822,63600.0
2010-04-15 15:40:00,7.04,7.04,7.04,7.04,116400.0,5.7822,5.7822,5.7822,5.7822,116400.0
2010-04-15 15:45:00,7.04,7.05,7.04,7.05,199200.0,5.7822,5.7904,5.7822,5.7904,199200.0
2010-04-15 15:50:00,7.05,7.05,7.04,7.05,257200.0,5.7904,5.7904,5.7822,5.7904,257200.0
2010-04-15 15:55:00,7.05,7.05,7.04,7.04,656800.0,5.7904,5.7904,5.7822,5.7822,656800.0
2010-04-16 09:30:00,7.02,7.06,7.02,7.05,777200.0,5.7658,5.7986,5.7658,5.7904,777200.0
2010-04-16 09:35:00,7.05,7.05,7.04,7.05,49600.0,5.7904,5.7904,5.7822,5.7904,49600.0
2010-04-16 09:40:00,7.05,7.06,7.04,7.04,29600.0,5.7904,5.7986,5.7822,5.7822,29600.0
2010-04-16 09:45:00,7.04,7.05,7.03,7.03,50000.0,5.7822,5.7904,5.774,5.774,50000.0
2010-04-16 09:50:00,7.03,7.04,7.02,7.02,30800.0,5.774,5.7822,5.7658,5.7658,30800.0
2010-04-16 09:55:00,7.03,7.03,7.01,7.02,87200.0,5.774,5.774,5.7576,5.7658,87200.0
2010-04-16 10:00:00,7.02,7.04,7.02,7.04,49600.0,5.7658,5.7822,5.7658,5.7822,49600.0
2010-04-16 10:05:00,7.04,7.06,7.04,7.04,66800.0,5.7822,5.7986,5.7822,5.7822,66800.0
2010-04-16 10:10:00,7.05,7.05,7.04,7.05,37600.0,5.7904,5.7904,5.7822,5.7904,37600.0
2010-04-16 10:15:00,7.05,7.07,7.05,7.06,39200.0,5.7904,5.8068,5.7904,5.7986,39200.0
2010-04-16 10:20:00,7.06,7.06,7.06,7.06,40800.0,5.7986,5.7986,5.7986,5.7986,40800.0
2010-04-16 10:25:00,7.06,7.06,7.05,7.05,60000.0,5.7986,5.7986,5.7904,5.7904,60000.0
2010-04-16 10:30:00,7.05,7.05,7.05,7.05,39600.0,5.7904,5.7904,5.7904,5.7904,39600.0
2010-04-16 10:35:00,7.05,7.05,7.02,7.03,106000.0,5.7904,5.7904,5.7658,5.774,106000.0
2010-04-16 10:40:00,7.03,7.06,7.02,7.04,114800.0,5.774,5.7986,5.7658,5.7822,114800.0
2010-04-16 10:45:00,7.04,7.04,7.02,7.02,53200.0,5.7822,5.7822,5.7658,5.7658,53200.0
2010-04-16 10:50:00,7.02,7.02,7.0,7.0,110400.0,5.7658,5.7658,5.7493,5.7493,110400.0
2010-04-16 10:55:00,7.0,7.03,7.0,7.01,47600.0,5.7493,5.774,5.7493,5.7576,47600.0
2010-04-16 11:00:00,7.01,7.02,7.01,7.02,31200.0,5.7576,5.7658,5.7576,5.7658,31200.0
2010-04-16 11:05:00,7.02,7.02,7.01,7.01,19200.0,5.7658,5.7658,5.7576,5.7576,19200.0
2010-04-16 11:10:00,7.01,7.01,7.0,7.0,26800.0,5.7576,5.7576,5.7493,5.7493,26800.0
2010-04-16 11:15:00,7.0,7.01,6.98,6.98,94000.0,5.7493,5.7576,5.7329,5.7329,94000.0
2010-04-16 11:20:00,6.98,7.01,6.98,7.01,34000.0,5.7329,5.7576,5.7329,5.7576,34000.0
2010-04-16 11:25:00,7.01,7.01,7.0,7.0,52000.0,5.7576,5.7576,5.7493,5.7493,52000.0
2010-04-16 11:30:00,7.0,7.0,6.98,6.99,33600.0,5.7493,5.7493,5.7329,5.7411,33600.0
2010-04-16 11:35:00,6.99,7.0,6.99,7.0,32000.0,5.7411,5.7493,5.7411,5.7493,32000.0
2010-04-16 11:40:00,7.0,7.0,6.99,7.0,9200.0,5.7493,5.7493,5.7411,5.7493,9200.0
2010-04-16 11:45:00,6.99,6.99,6.98,6.99,22000.0,5.7411,5.7411,5.7329,5.7411,22000.0
2010-04-16 11:50:00,6.99,6.99,6.98,6.98,76400.0,5.7411,5.7411,5.7329,5.7329,76400.0
2010-04-16 11:55:00,6.98,6.99,6.97,6.98,46000.0,5.7329,5.7411,5.7247,5.7329,46000.0
2010-04-16 12:00:00,6.98,6.98,6.96,6.98,33200.0,5.7329,5.7329,5.7165,5.7329,33200.0
2010-04-16 12:05:00,6.98,6.98,6.97,6.98,17600.0,5.7329,5.7329,5.7247,5.7329,17600.0
2010-04-16 12:10:00,6.98,6.98,6.98,6.98,17600.0,5.7329,5.7329,5.7329,5.7329,17600.0
2010-04-16 12:15:00,6.98,6.98,6.97,6.97,14400.0,5.7329,5.7329,5.7247,5.7247,14400.0
2010-04-16 12:20:00,6.97,6.97,6.96,6.96,19600.0,5.7247,5.7247,5.7165,5.7165,19600.0
2010-04-16 12:25:00,6.96,6.97,6.96,6.97,38800.0,5.7165,5.7247,5.7165,5.7247,38800.0
2010-04-16 12:30:00,6.97,6.97,6.96,6.97,48800.0,5.7247,5.7247,5.7165,5.7247,48800.0
2010-04-16 12:35:00,6.97,6.97,6.95,6.96,57600.0,5.7247,5.7247,5.7083,5.7165,57600.0
2010-04-16 12:40:00,6.96,6.97,6.96,6.97,36400.0,5.7165,5.7247,5.7165,5.7247,36400.0
2010-04-16 12:45:00,6.97,6.98,6.97,6.98,82800.0,5.7247,5.7329,5.7247,5.7329,82800.0
2010-04-16 12:50:00,6.98,6.98,6.97,6.98,46000.0,5.7329,5.7329,5.7247,5.7329,46000.0
2010-04-16 12:55:00,6.98,6.99,6.97,6.98,30800.0,5.7329,5.7411,5.7247,5.7329,30800.0
2010-04-16 13:00:00,6.98,6.98,6.97,6.97,81200.0,5.7329,5.7329,5.7247,5.7247,81200.0
2010-04-16 13:05:00,6.97,6.98,6.97,6.98,44000.0,5.7247,5.7329,5.7247,5.7329,44000.0
2010-04-16 13:10:00,6.98,6.98,6.97,6.97,36400.0,5.7329,5.7329,5.7247,5.7247,36400.0
2010-04-16 13:15:00,6.97,6.97,6.97,6.97,14000.0,5.7247,5.7247,5.7247,5.7247,14000.0
2010-04-16 13:20:00,6.97,6.97,6.97,6.97,12400.0,5.7247,5.7247,5.7247,5.7247,12400.0
2010-04-16 13:25:00,6.97,6.98,6.97,6.97,21200.0,5.7247,5.7329,5.7247,5.7247,21200.0
2010-04-16 13:30:00,6.97,6.97,6.96,6.96,41200.0,5.7247,5.7247,5.7165,5.7165,41200.0
2010-04-16 13:35:00,6.96,6.97,6.96,6.96,35600.0,5.7165,5.7247,5.7165,5.7165,35600.0
2010-04-16 13:40:00,6.97,6.97,6.96,6.96,19200.0,5.7247,5.7247,5.7165,5.7165,19200.0
2010-04-16 13:45:00,6.96,6.97,6.96,6.97,26000.0,5.7165,5.7247,5.7165,5.7247,26000.0
2010-04-16 13:50:00,6.97,6.97,6.96,6.97,43200.0,5.7247,5.7247,5.7165,5.7247,43200.0
2010-04-16 13:55:00,6.97,6.97,6.96,6.97,15600.0,5.7247,5.7247,5.7165,5.7247,15600.0
2010-04-16 14:00:00,6.97,6.97,6.97,6.97,20000.0,5.7247,5.7247,5.7247,5.7247,20000.0
2010-04-16 14:05:00,6.97,6.98,6.97,6.98,30000.0,5.7247,5.7329,5.7247,5.7329,30000.0
2010-04-16 14:10:00,6.98,6.98,6.98,6.98,17600.0,5.7329,5.7329,5.7329,5.7329,17600.0
2010-04-16 14:15:00,6.98,6.98,6.98,6.98,50000.0,5.7329,5.7329,5.7329,5.7329,50000.0
2010-04-16 14:20:00,6.98,6.98,6.97,6.98,32400.0,5.7329,5.7329,5.7247,5.7329,32400.0
2010-04-16 14:25:00,6.97,6.98,6.97,6.97,48400.0,5.7247,5.7329,5.7247,5.7247,48400.0
2010-04-16 14:30:00,6.97,6.98,6.97,6.98,43200.0,5.7247,5.7329,5.7247,5.7329,43200.0
2010-04-16 14:35:00,6.98,6.98,6.96,6.96,40400.0,5.7329,5.7329,5.7165,5.7165,40400.0
2010-04-16 14:40:00,6.96,6.97,6.96,6.97,30400.0,5.7165,5.7247,5.7165,5.7247,30400.0
2010-04-16 14:45:00,6.97,6.97,6.96,6.96,38000.0,5.7247,5.7247,5.7165,5.7165,38000.0
2010-04-16 14:50:00,6.96,6.97,6.96,6.97,44000.0,5.7165,5.7247,5.7165,5.7247,44000.0
2010-04-16 14:55:00,6.97,6.97,6.96,6.96,50000.0,5.7247,5.7247,5.7165,5.7165,50000.0
2010-04-16 15:00:00,6.96,6.97,6.96,6.96,49600.0,5.7165,5.7247,5.7165,5.7165,49600.0
2010-04-16 15:05:00,6.97,6.97,6.96,6.97,68800.0,5.7247,5.7247,5.7165,5.7247,68800.0
2010-04-16 15:10:00,6.96,6.97,6.96,6.97,56400.0,5.7165,5.7247,5.7165,5.7247,56400.0
2010-04-16 15:15:00,6.97,6.97,6.96,6.96,53200.0,5.7247,5.7247,5.7165,5.7165,53200.0
2010-04-16 15:20:00,6.97,6.97,6.96,6.97,47600.0,5.7247,5.7247,5.7165,5.7247,47600.0
2010-04-16 15:25:00,6.97,6.97,6.97,6.97,16800.0,5.7247,5.7247,5.7247,5.7247,16800.0
2010-04-16 15:30:00,6.97,6.98,6.96,6.97,123200.0,5.7247,5.7329,5.7165,5.7247,123200.0
2010-04-16 15:35:00,6.97,6.98,6.97,6.98,70000.0,5.7247,5.7329,5.7247,5.7329,70000.0
2010-04-16 15:40:00,6.98,6.98,6.97,6.98,43600.0,5.7329,5.7329,5.7247,5.7329,43600.0
2010-04-16 15:45:00,6.98,6.99,6.98,6.98,106800.0,5.7329,5.7411,5.7329,5.7329,106800.0
2010-04-16 15:50:00,6.98,6.98,6.97,6.98,151600.0,5.7329,5.7329,5.7247,5.7329,151600.0
2010-04-16 15:55:00,6.98,6.98,6.97,6.98,190800.0,5.7329,5.7329,5.7247,5.7329,190800.0
2010-04-19 09:30:00,6.96,7.0,6.92,6.97,64800.0,5.7165,5.7493,5.6836,5.7247,64800.0
2010-04-19 09:35:00,6.97,6.99,6.97,6.97,62000.0,5.7247,5.7411,5.7247,5.7247,62000.0
2010-04-19 09:40:00,6.97,6.98,6.97,6.98,9200.0,5.7247,5.7329,5.7247,5.7329,9200.0
2010-04-19 09:45:00,6.98,6.98,6.97,6.98,36000.0,5.7329,5.7329,5.7247,5.7329,36000.0
2010-04-19 09:50:00,6.98,6.99,6.97,6.98,70400.0,5.7329,5.7411,5.7247,5.7329,70400.0
2010-04-19 09:55:00,6.98,6.99,6.97,6.97,65600.0,5.7329,5.7411,5.7247,5.7247,65600.0
2010-04-19 10:00:00,6.97,6.99,6.97,6.97,77200.0,5.7247,5.7411,5.7247,5.7247,77200.0
2010-04-19 10:05:00,6.97,6.99,6.97,6.99,36800.0,5.7247,5.7411,5.7247,5.7411,36800.0
2010-04-19 10:10:00,6.98,7.0,6.98,7.0,23600.0,5.7329,5.7493,5.7329,5.7493,23600.0
2010-04-19 10:15:00,7.0,7.01,7.0,7.0,56400.0,5.7493,5.7576,5.7493,5.7493,56400.0
2010-04-19 10:20:00,7.0,7.0,6.99,6.99,15600.0,5.7493,5.7493,5.7411,5.7411,15600.0
2010-04-19 10:25:00,7.0,7.0,6.98,6.99,32000.0,5.7493,5.7493,5.7329,5.7411,32000.0
2010-04-19 10:30:00,6.99,6.99,6.98,6.99,32000.0,5.7411,5.7411,5.7329,5.7411,32000.0
2010-04-19 10:35:00,6.99,6.99,6.98,6.98,29200.0,5.7411,5.7411,5.7329,5.7329,29200.0
2010-04-19 10:40:00,6.99,6.99,6.99,6.99,10000.0,5.7411,5.7411,5.7411,5.7411,10000.0
2010-04-19 10:45:00,6.99,6.99,6.98,6.99,19200.0,5.7411,5.7411,5.7329,5.7411,19200.0
2010-04-19 10:50:00,6.99,6.99,6.98,6.98,30000.0,5.7411,5.7411,5.7329,5.7329,30000.0
2010-04-19 10:55:00,6.98,6.99,6.98,6.98,15600.0,5.7329,5.7411,5.7329,5.7329,15600.0
2010-04-19 11:00:00,6.99,6.99,6.97,6.97,34400.0,5.7411,5.7411,5.7247,5.7247,34400.0
2010-04-19 11:05:00,6.97,6.98,6.97,6.97,32400.0,5.7247,5.7329,5.7247,5.7247,32400.0
2010-04-19 11:10:00,6.97,6.97,6.97,6.97,28400.0,5.7247,5.7247,5.7247,5.7247,28400.0
2010-04-19 11:15:00,6.97,6.98,6.97,6.97,29600.0,5.7247,5.7329,5.7247,5.7247,29600.0
2010-04-19 11:20:00,6.97,6.98,6.97,6.98,36400.0,5.7247,5.7329,5.7247,5.7329,36400.0
2010-04-19 11:25:00,6.98,6.98,6.97,6.97,20000.0,5.7329,5.7329,5.7247,5.7247,20000.0
2010-04-19 11:30:00,6.97,6.97,6.97,6.97,22800.0,5.7247,5.7247,5.7247,5.7247,22800.0
2010-04-19 11:35:00,6.97,6.97,6.97,6.97,15600.0,5.7247,5.7247,5.7247,5.7247,15600.0
2010-04-19 11:40:00,6.97,6.97,6.97,6.97,18000.0,5.7247,5.7247,5.7247,5.7247,18000.0
2010-04-19 11:45:00,6.97,6.97,6.95,6.95,13200.0,5.7247,5.7247,5.7083,5.7083,13200.0
2010-04-19 11:50:00,6.95,6.96,6.94,6.94,31600.0,5.7083,5.7165,5.7001,5.7001,31600.0
2010-04-19 11:55:00,6.94,6.94,6.93,6.93,45200.0,5.7001,5.7001,5.6919,5.6919,45200.0
2010-04-19 12:00:00,6.94,6.94,6.93,6.93,41600.0,5.7001,5.7001,5.6919,5.6919,41600.0
2010-04-19 12:05:00,6.93,6.94,6.93,6.93,36400.0,5.6919,5.7001,5.6919,5.6919,36400.0
2010-04-19 12:10:00,6.94,6.94,6.93,6.93,38000.0,5.7001,5.7001,5.6919,5.6919,38000.0
2010-04-19 12:15:00,6.93,6.94,6.93,6.94,16400.0,5.6919,5.7001,5.6919,5.7001,16400.0
2010-04-19 12:20:00,6.94,6.94,6.93,6.94,22000.0,5.7001,5.7001,5.6919,5.7001,22000.0
2010-04-19 12:25:00,6.94,6.94,6.94,6.94,6400.0,5.7001,5.7001,5.7001,5.7001,6400.0
2010-04-19 12:30:00,6.94,6.94,6.93,6.93,26800.0,5.7001,5.7001,5.6919,5.6919,26800.0
2010-04-19 12:35:00,6.93,6.94,6.93,6.94,12800.0,5.6919,5.7001,5.6919,5.7001,12800.0
2010-04-19 12:40:00,6.93,6.94,6.93,6.94,4400.0,5.6919,5.7001,5.6919,5.7001,4400.0
2010-04-19 12:45:00,6.94,6.95,6.94,6.95,25600.0,5.7001,5.7083,5.7001,5.7083,25600.0
2010-04-19 12:50:00,6.94,6.94,6.94,6.94,8400.0,5.7001,5.7001,5.7001,5.7001,8400.0
2010-04-19 12:55:00,6.94,6.94,6.94,6.94,10000.0,5.7001,5.7001,5.7001,5.7001,10000.0
2010-04-19 13:00:00,6.94,6.94,6.93,6.94,12800.0,5.7001,5.7001,5.6919,5.7001,12800.0
2010-04-19 13:05:00,6.93,6.93,6.93,6.93,15600.0,5.6919,5.6919,5.6919,5.6919,15600.0
2010-04-19 13:10:00,6.94,6.94,6.93,6.94,14800.0,5.7001,5.7001,5.6919,5.7001,14800.0
2010-04-19 13:15:00,6.94,6.94,6.93,6.93,20800.0,5.7001,5.7001,5.6919,5.6919,20800.0
2010-04-19 13:20:00,6.93,6.94,6.93,6.94,14400.0,5.6919,5.7001,5.6919,5.7001,14400.0
2010-04-19 13:25:00,6.94,6.94,6.93,6.94,25200.0,5.7001,5.7001,5.6919,5.7001,25200.0
2010-04-19 13:30:00,6.94,6.94,6.93,6.94,16000.0,5.7001,5.7001,5.6919,5.7001,16000.0
2010-04-19 13:35:00,6.94,6.94,6.93,6.93,16800.0,5.7001,5.7001,5.6919,5.6919,16800.0
2010-04-19 13:40:00,6.93,6.93,6.93,6.93,6800.0,5.6919,5.6919,5.6919,5.6919,6800.0
2010-04-19 13:45:00,6.93,6.94,6.93,6.93,22400.0,5.6919,5.7001,5.6919,5.6919,22400.0
2010-04-19 13:50:00,6.93,6.93,6.93,6.93,19600.0,5.6919,5.6919,5.6919,5.6919,19600.0
2010-04-19 13:55:00,6.93,6.93,6.93,6.93,4800.0,5.6919,5.6919,5.6919,5.6919,4800.0
2010-04-19 14:00:00,6.93,6.94,6.93,6.94,55200.0,5.6919,5.7001,5.6919,5.7001,55200.0
2010-04-19 14:05:00,6.94,6.95,6.94,6.94,26800.0,5.7001,5.7083,5.7001,5.7001,26800.0
2010-04-19 14:10:00,6.94,6.96,6.94,6.95,22400.0,5.7001,5.7165,5.7001,5.7083,22400.0
2010-04-19 14:15:00,6.95,6.97,6.95,6.97,64400.0,5.7083,5.7247,5.7083,5.7247,64400.0
2010-04-19 14:20:00,6.97,6.97,6.97,6.97,28800.0,5.7247,5.7247,5.7247,5.7247,28800.0
2010-04-19 14:25:00,6.97,6.98,6.97,6.98,22800.0,5.7247,5.7329,5.7247,5.7329,22800.0
2010-04-19 14:30:00,6.97,6.98,6.97,6.98,32000.0,5.7247,5.7329,5.7247,5.7329,32000.0
2010-04-19 14:35:00,6.98,6.99,6.98,6.98,34800.0,5.7329,5.7411,5.7329,5.7329,34800.0
2010-04-19 14:40:00,6.98,6.99,6.98,6.99,24400.0,5.7329,5.7411,5.7329,5.7411,24400.0
2010-04-19 14:45:00,6.98,6.98,6.97,6.98,42400.0,5.7329,5.7329,5.7247,5.7329,42400.0
2010-04-19 14:50:00,6.98,6.98,6.98,6.98,4400.0,5.7329,5.7329,5.7329,5.7329,4400.0
2010-04-19 14:55:00,6.98,6.99,6.98,6.99,40000.0,5.7329,5.7411,5.7329,5.7411,40000.0
2010-04-19 15:00:00,6.99,7.0,6.99,6.99,36000.0,5.7411,5.7493,5.7411,5.7411,36000.0
2010-04-19 15:05:00,6.99,6.99,6.98,6.99,32400.0,5.7411,5.7411,5.7329,5.7411,32400.0
2010-04-19 15:10:00,6.99,6.99,6.98,6.99,51600.0,5.7411,5.7411,5.7329,5.7411,51600.0
2010-04-19 15:15:00,6.99,7.0,6.99,6.99,37600.0,5.7411,5.7493,5.7411,5.7411,37600.0
2010-04-19 15:20:00,6.99,6.99,6.99,6.99,24400.0,5.7411,5.7411,5.7411,5.7411,24400.0
2010-04-19 15:25:00,6.99,7.0,6.99,6.99,48000.0,5.7411,5.7493,5.7411,5.7411,48000.0
2010-04-19 15:30:00,6.99,6.99,6.99,6.99,56400.0,5.7411,5.7411,5.7411,5.7411,56400.0
2010-04-19 15:35:00,6.99,6.99,6.99,6.99,46400.0,5.7411,5.7411,5.7411,5.7411,46400.0
2010-04-19 15:40:00,6.99,6.99,6.98,6.98,28400.0,5.7411,5.7411,5.7329,5.7329,28400.0
2010-04-19 15:45:00,6.98,7.0,6.98,6.99,90800.0,5.7329,5.7493,5.7329,5.7411,90800.0
2010-04-19 15:50:00,6.99,7.0,6.98,7.0,141200.0,5.7411,5.7493,5.7329,5.7493,141200.0
2010-04-19 15:55:00,7.0,7.01,7.0,7.0,122000.0,5.7493,5.7576,5.7493,5.7493,122000.0
2010-04-20 09:30:00,7.06,7.06,7.01,7.03,79600.0,5.7986,5.7986,5.7576,5.774,79600.0
2010-04-20 09:35:00,7.02,7.05,7.02,7.04,19200.0,5.7658,5.7904,5.7658,5.7822,19200.0
2010-04-20 09:40:00,7.04,7.05,7.04,7.04,33200.0,5.7822,5.7904,5.7822,5.7822,33200.0
2010-04-20 09:45:00,7.05,7.05,7.03,7.03,43600.0,5.7904,5.7904,5.774,5.774,43600.0
2010-04-20 09:50:00,7.03,7.04,7.03,7.04,32400.0,5.774,5.7822,5.774,5.7822,32400.0
2010-04-20 09:55:00,7.04,7.05,7.04,7.05,13600.0,5.7822,5.7904,5.7822,5.7904,13600.0
2010-04-20 10:00:00,7.05,7.05,7.04,7.04,14400.0,5.7904,5.7904,5.7822,5.7822,14400.0
2010-04-20 10:05:00,7.03,7.03,7.02,7.03,14000.0,5.774,5.774,5.7658,5.774,14000.0
2010-04-20 10:10:00,7.03,7.04,7.03,7.03,18800.0,5.774,5.7822,5.774,5.774,18800.0
2010-04-20 10:15:00,7.03,7.03,7.02,7.02,18800.0,5.774,5.774,5.7658,5.7658,18800.0
2010-04-20 10:20:00,7.02,7.03,7.02,7.02,49200.0,5.7658,5.774,5.7658,5.7658,49200.0
2010-04-20 10:25:00,7.02,7.03,7.01,7.01,33600.0,5.7658,5.774,5.7576,5.7576,33600.0
2010-04-20 10:30:00,7.02,7.03,7.02,7.03,30400.0,5.7658,5.774,5.7658,5.774,30400.0
2010-04-20 10:35:00,7.03,7.05,7.03,7.05,18400.0,5.774,5.7904,5.774,5.7904,18400.0
2010-04-20 10:40:00,7.04,7.05,7.04,7.05,31200.0,5.7822,5.7904,5.7822,5.7904,31200.0
2010-04-20 10:45:00,7.05,7.05,7.05,7.05,17600.0,5.7904,5.7904,5.7904,5.7904,17600.0
2010-04-20 10:50:00,7.05,7.05,7.04,7.05,19600.0,5.7904,5.7904,5.7822,5.7904,19600.0
2010-04-20 10:55:00,7.04,7.04,7.04,7.04,22400.0,5.7822,5.7822,5.7822,5.7822,22400.0
2010-04-20 11:00:00,7.04,7.05,7.04,7.05,36000.0,5.7822,5.7904,5.7822,5.7904,36000.0
2010-04-20 11:05:00,7.05,7.05,7.04,7.04,20400.0,5.7904,5.7904,5.7822,5.7822,20400.0
2010-04-20 11:10:00,7.04,7.05,7.04,7.04,25600.0,5.7822,5.7904,5.7822,5.7822,25600.0
2010-04-20 11:15:00,7.05,7.05,7.04,7.04,22800.0,5.7904,5.7904,5.7822,5.7822,22800.0
2010-04-20 11:20:00,7.04,7.04,7.04,7.04,22400.0,5.7822,5.7822,5.7822,5.7822,22400.0
2010-04-20 11:25:00,7.04,7.05,7.04,7.04,18800.0,5.7822,5.7904,5.7822,5.7822,18800.0
2010-04-20 11:30:00,7.04,7.04,7.04,7.04,17600.0,5.7822,5.7822,5.7822,5.7822,17600.0
2010-04-20 11:35:00,7.04,7.05,7.04,7.05,59600.0,5.7822,5.7904,5.7822,5.7904,59600.0
2010-04-20 11:40:00,7.05,7.05,7.05,7.05,18400.0,5.7904,5.7904,5.7904,5.7904,18400.0
2010-04-20 11:45:00,7.05,7.05,7.05,7.05,17600.0,5.7904,5.7904,5.7904,5.7904,17600.0
2010-04-20 11:50:00,7.05,7.06,7.05,7.06,42400.0,5.7904,5.7986,5.7904,5.7986,42400.0
2010-04-20 11:55:00,7.06,7.06,7.05,7.05,33200.0,5.7986,5.7986,5.7904,5.7904,33200.0
2010-04-20 12:00:00,7.06,7.06,7.05,7.05,11600.0,5.7986,5.7986,5.7904,5.7904,11600.0
2010-04-20 12:05:00,7.05,7.06,7.05,7.06,16400.0,5.7904,5.7986,5.7904,5.7986,16400.0
2010-04-20 12:10:00,7.06,7.06,7.06,7.06,16800.0,5.7986,5.7986,5.7986,5.7986,16800.0
2010-04-20 12:15:00,7.06,7.07,7.06,7.07,15600.0,5.7986,5.8068,5.7986,5.8068,15600.0
2010-04-20 12:20:00,7.07,7.07,7.06,7.06,13200.0,5.8068,5.8068,5.7986,5.7986,13200.0
2010-04-20 12:25:00,7.06,7.07,7.05,7.05,21200.0,5.7986,5.8068,5.7904,5.7904,21200.0
2010-04-20 12:30:00,7.05,7.06,7.05,7.06,20000.0,5.7904,5.7986,5.7904,5.7986,20000.0
2010-04-20 12:35:00,7.06,7.07,7.06,7.06,28400.0,5.7986,5.8068,5.7986,5.7986,28400.0
2010-04-20 12:40:00,7.06,7.06,7.06,7.06,14400.0,5.7986,5.7986,5.7986,5.7986,14400.0
2010-04-20 12:45:00,7.06,7.06,7.06,7.06,16400.0,5.7986,5.7986,5.7986,5.7986,16400.0
2010-04-20 12:50:00,7.06,7.06,7.06,7.06,7600.0,5.7986,5.7986,5.7986,5.7986,7600.0
2010-04-20 12:55:00,7.06,7.06,7.06,7.06,14800.0,5.7986,5.7986,5.7986,5.7986,14800.0
2010-04-20 13:00:00,7.06,7.06,7.06,7.06,3600.0,5.7986,5.7986,5.7986,5.7986,3600.0
2010-04-20 13:05:00,7.06,7.06,7.06,7.06,12800.0,5.7986,5.7986,5.7986,5.7986,12800.0
2010-04-20 13:10:00,7.06,7.06,7.06,7.06,2000.0,5.7986,5.7986,5.7986,5.7986,2000.0
2010-04-20 13:15:00,7.06,7.06,7.05,7.05,12800.0,5.7986,5.7986,5.7904,5.7904,12800.0
2010-04-20 13:20:00,7.05,7.05,7.05,7.05,8000.0,5.7904,5.7904,5.7904,5.7904,8000.0
2010-04-20 13:25:00,7.05,7.05,7.05,7.05,6000.0,5.7904,5.7904,5.7904,5.7904,6000.0
2010-04-20 13:30:00,7.05,7.05,7.05,7.05,7600.0,5.7904,5.7904,5.7904,5.7904,7600.0
2010-04-20 13:35:00,7.05,7.05,7.05,7.05,10800.0,5.7904,5.7904,5.7904,5.7904,10800.0
2010-04-20 13:40:00,7.05,7.05,7.05,7.05,7200.0,5.7904,5.7904,5.7904,5.7904,7200.0
2010-04-20 13:45:00,7.05,7.05,7.05,7.05,3200.0,5.7904,5.7904,5.7904,5.7904,3200.0
2010-04-20 13:50:00,7.05,7.06,7.05,7.06,41600.0,5.7904,5.7986,5.7904,5.7986,41600.0
2010-04-20 13:55:00,7.06,7.06,7.05,7.06,26400.0,5.7986,5.7986,5.7904,5.7986,26400.0
2010-04-20 14:00:00,7.06,7.07,7.06,7.07,24400.0,5.7986,5.8068,5.7986,5.8068,24400.0
2010-04-20 14:05:00,7.06,7.06,7.05,7.06,46400.0,5.7986,5.7986,5.7904,5.7986,46400.0
2010-04-20 14:10:00,7.06,7.06,7.06,7.06,59200.0,5.7986,5.7986,5.7986,5.7986,59200.0
2010-04-20 14:15:00,7.06,7.07,7.06,7.07,9200.0,5.7986,5.8068,5.7986,5.8068,9200.0
2010-04-20 14:20:00,7.07,7.07,7.07,7.07,42000.0,5.8068,5.8068,5.8068,5.8068,42000.0
2010-04-20 14:25:00,7.07,7.07,7.07,7.07,17200.0,5.8068,5.8068,5.8068,5.8068,17200.0
2010-04-20 14:30:00,7.07,7.07,7.07,7.07,16800.0,5.8068,5.8068,5.8068,5.8068,16800.0
2010-04-20 14:35:00,7.07,7.07,7.07,7.07,9200.0,5.8068,5.8068,5.8068,5.8068,9200.0
2010-04-20 14:40:00,7.07,7.07,7.07,7.07,19200.0,5.8068,5.8068,5.8068,5.8068,19200.0
2010-04-20 14:45:00,7.07,7.07,7.07,7.07,10800.0,5.8068,5.8068,5.8068,5.8068,10800.0
2010-04-20 14:50:00,7.07,7.07,7.06,7.06,12000.0,5.8068,5.8068,5.7986,5.7986,12000.0
2010-04-20 14:55:00,7.06,7.07,7.06,7.07,19600.0,5.7986,5.8068,5.7986,5.8068,19600.0
2010-04-20 15:00:00,7.07,7.08,7.07,7.08,49200.0,5.8068,5.8151,5.8068,5.8151,49200.0
2010-04-20 15:05:00,7.07,7.08,7.07,7.08,27200.0,5.8068,5.8151,5.8068,5.8151,27200.0
2010-04-20 15:10:00,7.08,7.08,7.07,7.07,28400.0,5.8151,5.8151,5.8068,5.8068,28400.0
2010-04-20 15:15:00,7.07,7.07,7.07,7.07,15200.0,5.8068,5.8068,5.8068,5.8068,15200.0
2010-04-20 15:20:00,7.07,7.07,7.07,7.07,12800.0,5.8068,5.8068,5.8068,5.8068,12800.0
2010-04-20 15:25:00,7.07,7.07,7.07,7.07,37600.0,5.8068,5.8068,5.8068,5.8068,37600.0
2010-04-20 15:30:00,7.07,7.07,7.07,7.07,39200.0,5.8068,5.8068,5.8068,5.8068,39200.0
2010-04-20 15:35:00,7.07,7.07,7.06,7.06,30800.0,5.8068,5.8068,5.7986,5.7986,30800.0
2010-04-20 15:40:00,7.06,7.06,7.06,7.06,42400.0,5.7986,5.7986,5.7986,5.7986,42400.0
2010-04-20 15:45:00,7.06,7.07,7.06,7.07,60800.0,5.7986,5.8068,5.7986,5.8068,60800.0
2010-04-20 15:50:00,7.07,7.07,7.06,7.06,157200.0,5.8068,5.8068,5.7986,5.7986,157200.0
2010-04-20 15:55:00,7.06,7.07,7.06,7.07,218400.0,5.7986,5.8068,5.7986,5.8068,218400.0
2010-04-21 09:30:00,7.04,7.06,7.03,7.03,84000.0,5.7822,5.7986,5.774,5.774,84000.0
2010-04-21 09:35:00,7.03,7.06,7.03,7.03,62800.0,5.774,5.7986,5.774,5.774,62800.0
2010-04-21 09:40:00,7.03,7.04,7.03,7.03,15200.0,5.774,5.7822,5.774,5.774,15200.0
2010-04-21 09:45:00,7.04,7.05,7.04,7.04,30000.0,5.7822,5.7904,5.7822,5.7822,30000.0
2010-04-21 09:50:00,7.04,7.05,7.04,7.05,33600.0,5.7822,5.7904,5.7822,5.7904,33600.0
2010-04-21 09:55:00,7.05,7.07,7.05,7.06,46800.0,5.7904,5.8068,5.7904,5.7986,46800.0
2010-04-21 10:00:00,7.06,7.07,7.06,7.06,34000.0,5.7986,5.8068,5.7986,5.7986,34000.0
2010-04-21 10:05:00,7.06,7.07,7.05,7.05,26800.0,5.7986,5.8068,5.7904,5.7904,26800.0
2010-04-21 10:10:00,7.05,7.07,7.05,7.06,24000.0,5.7904,5.8068,5.7904,5.7986,24000.0
2010-04-21 10:15:00,7.06,7.06,7.04,7.04,24800.0,5.7986,5.7986,5.7822,5.7822,24800.0
2010-04-21 10:20:00,7.04,7.06,7.04,7.06,24000.0,5.7822,5.7986,5.7822,5.7986,24000.0
2010-04-21 10:25:00,7.06,7.06,7.05,7.05,19600.0,5.7986,5.7986,5.7904,5.7904,19600.0
2010-04-21 10:30:00,7.05,7.05,7.04,7.04,44400.0,5.7904,5.7904,5.7822,5.7822,44400.0
2010-04-21 10:35:00,7.05,7.06,7.04,7.05,40000.0,5.7904,5.7986,5.7822,5.7904,40000.0
2010-04-21 10:40:00,7.05,7.06,7.05,7.05,20000.0,5.7904,5.7986,5.7904,5.7904,20000.0
2010-04-21 10:45:00,7.05,7.07,7.05,7.06,45200.0,5.7904,5.8068,5.7904,5.7986,45200.0
2010-04-21 10:50:00,7.06,7.06,7.06,7.06,18000.0,5.7986,5.7986,5.7986,5.7986,18000.0
2010-04-21 10:55:00,7.06,7.06,7.05,7.05,41200.0,5.7986,5.7986,5.7904,5.7904,41200.0
2010-04-21 11:00:00,7.05,7.06,7.05,7.06,35200.0,5.7904,5.7986,5.7904,5.7986,35200.0
2010-04-21 11:05:00,7.05,7.06,7.05,7.05,22800.0,5.7904,5.7986,5.7904,5.7904,22800.0
2010-04-21 11:10:00,7.06,7.06,7.05,7.05,11200.0,5.7986,5.7986,5.7904,5.7904,11200.0
2010-04-21 11:15:00,7.05,7.06,7.05,7.06,16000.0,5.7904,5.7986,5.7904,5.7986,16000.0
2010-04-21 11:20:00,7.06,7.06,7.06,7.06,9200.0,5.7986,5.7986,5.7986,5.7986,9200.0
2010-04-21 11:25:00,7.06,7.06,7.05,7.05,29200.0,5.7986,5.7986,5.7904,5.7904,29200.0
2010-04-21 11:30:00,7.05,7.05,7.04,7.04,27200.0,5.7904,5.7904,5.7822,5.7822,27200.0
2010-04-21 11:35:00,7.04,7.05,7.04,7.05,22000.0,5.7822,5.7904,5.7822,5.7904,22000.0
2010-04-21 11:40:00,7.05,7.05,7.04,7.05,6800.0,5.7904,5.7904,5.7822,5.7904,6800.0
2010-04-21 11:45:00,7.05,7.05,7.05,7.05,5600.0,5.7904,5.7904,5.7904,5.7904,5600.0
2010-04-21 11:50:00,7.05,7.05,7.04,7.05,15200.0,5.7904,5.7904,5.7822,5.7904,15200.0
2010-04-21 11:55:00,7.05,7.05,7.05,7.05,12400.0,5.7904,5.7904,5.7904,5.7904,12400.0
2010-04-21 12:00:00,7.05,7.05,7.05,7.05,4800.0,5.7904,5.7904,5.7904,5.7904,4800.0
2010-04-21 12:05:00,7.06,7.06,7.05,7.06,20400.0,5.7986,5.7986,5.7904,5.7986,20400.0
2010-04-21 12:10:00,7.05,7.06,7.05,7.06,21600.0,5.7904,5.7986,5.7904,5.7986,21600.0
2010-04-21 12:15:00,7.06,7.06,7.06,7.06,8800.0,5.7986,5.7986,5.7986,5.7986,8800.0
2010-04-21 12:20:00,7.06,7.06,7.06,7.06,10000.0,5.7986,5.7986,5.7986,5.7986,10000.0
2010-04-21 12:25:00,7.06,7.07,7.06,7.07,12800.0,5.7986,5.8068,5.7986,5.8068,12800.0
2010-04-21 12:30:00,7.07,7.07,7.06,7.07,11600.0,5.8068,5.8068,5.7986,5.8068,11600.0
2010-04-21 12:35:00,7.07,7.07,7.06,7.07,14000.0,5.8068,5.8068,5.7986,5.8068,14000.0
2010-04-21 12:40:00,7.07,7.07,7.07,7.07,23200.0,5.8068,5.8068,5.8068,5.8068,23200.0
2010-04-21 12:45:00,7.07,7.07,7.06,7.07,20800.0,5.8068,5.8068,5.7986,5.8068,20800.0
2010-04-21 12:50:00,7.07,7.08,7.07,7.07,32400.0,5.8068,5.8151,5.8068,5.8068,32400.0
2010-04-21 12:55:00,7.08,7.08,7.07,7.07,9600.0,5.8151,5.8151,5.8068,5.8068,9600.0
2010-04-21 13:00:00,7.07,7.08,7.07,7.07,23200.0,5.8068,5.8151,5.8068,5.8068,23200.0
2010-04-21 13:05:00,7.07,7.08,7.07,7.07,17200.0,5.8068,5.8151,5.8068,5.8068,17200.0
2010-04-21 13:10:00,7.07,7.07,7.07,7.07,24000.0,5.8068,5.8068,5.8068,5.8068,24000.0
2010-04-21 13:15:00,7.07,7.07,7.06,7.07,13600.0,5.8068,5.8068,5.7986,5.8068,13600.0
2010-04-21 13:20:00,7.07,7.07,7.06,7.06,22400.0,5.8068,5.8068,5.7986,5.7986,22400.0
2010-04-21 13:25:00,7.06,7.07,7.06,7.07,21200.0,5.7986,5.8068,5.7986,5.8068,21200.0
2010-04-21 13:30:00,7.07,7.07,7.07,7.07,16400.0,5.8068,5.8068,5.8068,5.8068,16400.0
2010-04-21 13:35:00,7.07,7.07,7.07,7.07,28800.0,5.8068,5.8068,5.8068,5.8068,28800.0
2010-04-21 13:40:00,7.07,7.07,7.07,7.07,4000.0,5.8068,5.8068,5.8068,5.8068,4000.0
2010-04-21 13:45:00,7.07,7.08,7.07,7.07,31600.0,5.8068,5.8151,5.8068,5.8068,31600.0
2010-04-21 13:50:00,7.07,7.08,7.07,7.08,26400.0,5.8068,5.8151,5.8068,5.8151,26400.0
2010-04-21 13:55:00,7.08,7.08,7.08,7.08,55600.0,5.8151,5.8151,5.8151,5.8151,55600.0
2010-04-21 14:00:00,7.08,7.08,7.07,7.07,32000.0,5.8151,5.8151,5.8068,5.8068,32000.0
2010-04-21 14:05:00,7.07,7.07,7.07,7.07,14000.0,5.8068,5.8068,5.8068,5.8068,14000.0
2010-04-21 14:10:00,7.07,7.07,7.06,7.07,23200.0,5.8068,5.8068,5.7986,5.8068,23200.0
2010-04-21 14:15:00,7.07,7.07,7.06,7.06,26800.0,5.8068,5.8068,5.7986,5.7986,26800.0
2010-04-21 14:20:00,7.06,7.06,7.05,7.05,59200.0,5.7986,5.7986,5.7904,5.7904,59200.0
2010-04-21 14:25:00,7.05,7.06,7.05,7.05,47200.0,5.7904,5.7986,5.7904,5.7904,47200.0
2010-04-21 14:30:00,7.05,7.05,7.04,7.05,25200.0,5.7904,5.7904,5.7822,5.7904,25200.0
2010-04-21 14:35:00,7.05,7.05,7.04,7.05,59200.0,5.7904,5.7904,5.7822,5.7904,59200.0
2010-04-21 14:40:00,7.05,7.05,7.05,7.05,9200.0,5.7904,5.7904,5.7904,5.7904,9200.0
2010-04-21 14:45:00,7.04,7.05,7.04,7.05,34000.0,5.7822,5.7904,5.7822,5.7904,34000.0
2010-04-21 14:50:00,7.05,7.05,7.05,7.05,6400.0,5.7904,5.7904,5.7904,5.7904,6400.0
2010-04-21 14:55:00,7.05,7.05,7.05,7.05,22000.0,5.7904,5.7904,5.7904,5.7904,22000.0
2010-04-21 15:00:00,7.06,7.06,7.05,7.05,40800.0,5.7986,5.7986,5.7904,5.7904,40800.0
2010-04-21 15:05:00,7.05,7.06,7.05,7.06,16400.0,5.7904,5.7986,5.7904,5.7986,16400.0
2010-04-21 15:10:00,7.06,7.06,7.05,7.06,23200.0,5.7986,5.7986,5.7904,5.7986,23200.0
2010-04-21 15:15:00,7.06,7.07,7.06,7.07,55200.0,5.7986,5.8068,5.7986,5.8068,55200.0
2010-04-21 15:20:00,7.06,7.06,7.06,7.06,43600.0,5.7986,5.7986,5.7986,5.7986,43600.0
2010-04-21 15:25:00,7.06,7.07,7.06,7.07,19200.0,5.7986,5.8068,5.7986,5.8068,19200.0
2010-04-21 15:30:00,7.06,7.08,7.06,7.08,31600.0,5.7986,5.8151,5.7986,5.8151,31600.0
2010-04-21 15:35:00,7.08,7.08,7.07,7.08,11200.0,5.8151,5.8151,5.8068,5.8151,11200.0
2010-04-21 15:40:00,7.07,7.09,7.07,7.09,48400.0,5.8068,5.8233,5.8068,5.8233,48400.0
2010-04-21 15:45:00,7.08,7.09,7.08,7.08,61600.0,5.8151,5.8233,5.8151,5.8151,61600.0
2010-04-21 15:50:00,7.08,7.09,7.08,7.09,65600.0,5.8151,5.8233,5.8151,5.8233,65600.0
2010-04-21 15:55:00,7.08,7.09,7.08,7.08,89600.0,5.8151,5.8233,5.8151,5.8151,89600.0
2010-04-22 09:30:00,7.04,7.04,6.99,7.01,54800.0,5.7822,5.7822,5.7411,5.7576,54800.0
2010-04-22 09:35:00,7.01,7.03,7.01,7.03,27200.0,5.7576,5.774,5.7576,5.774,27200.0
2010-04-22 09:40:00,7.03,7.03,6.99,7.0,30400.0,5.774,5.774,5.7411,5.7493,30400.0
2010-04-22 09:45:00,7.0,7.02,7.0,7.02,58800.0,5.7493,5.7658,5.7493,5.7658,58800.0
2010-04-22 09:50:00,7.02,7.03,7.02,7.03,41200.0,5.7658,5.774,5.7658,5.774,41200.0
2010-04-22 09:55:00,7.04,7.04,7.02,7.03,44800.0,5.7822,5.7822,5.7658,5.774,44800.0
2010-04-22 10:00:00,7.03,7.03,7.02,7.03,49200.0,5.774,5.774,5.7658,5.774,49200.0
2010-04-22 10:05:00,7.03,7.05,7.03,7.04,29200.0,5.774,5.7904,5.774,5.7822,29200.0
2010-04-22 10:10:00,7.04,7.05,7.04,7.05,35200.0,5.7822,5.7904,5.7822,5.7904,35200.0
2010-04-22 10:15:00,7.05,7.05,7.04,7.05,23200.0,5.7904,5.7904,5.7822,5.7904,23200.0
2010-04-22 10:20:00,7.05,7.05,7.04,7.05,42800.0,5.7904,5.7904,5.7822,5.7904,42800.0
2010-04-22 10:25:00,7.05,7.06,7.05,7.05,74400.0,5.7904,5.7986,5.7904,5.7904,74400.0
2010-04-22 10:30:00,7.06,7.07,7.04,7.07,110800.0,5.7986,5.8068,5.7822,5.8068,110800.0
2010-04-22 10:35:00,7.08,7.09,7.06,7.08,90000.0,5.8151,5.8233,5.7986,5.8151,90000.0
2010-04-22 10:40:00,7.08,7.09,7.08,7.09,76400.0,5.8151,5.8233,5.8151,5.8233,76400.0
2010-04-22 10:45:00,7.09,7.1,7.08,7.1,73600.0,5.8233,5.8315,5.8151,5.8315,73600.0
2010-04-22 10:50:00,7.09,7.09,7.08,7.09,59600.0,5.8233,5.8233,5.8151,5.8233,59600.0
2010-04-22 10:55:00,7.09,7.1,7.09,7.09,21200.0,5.8233,5.8315,5.8233,5.8233,21200.0
2010-04-22 11:00:00,7.09,7.11,7.09,7.1,62400.0,5.8233,5.8397,5.8233,5.8315,62400.0
2010-04-22 11:05:00,7.11,7.11,7.1,7.1,28400.0,5.8397,5.8397,5.8315,5.8315,28400.0
2010-04-22 11:10:00,7.11,7.11,7.1,7.1,76800.0,5.8397,5.8397,5.8315,5.8315,76800.0
2010-04-22 11:15:00,7.1,7.1,7.09,7.1,53600.0,5.8315,5.8315,5.8233,5.8315,53600.0
2010-04-22 11:20:00,7.1,7.1,7.09,7.09,19200.0,5.8315,5.8315,5.8233,5.8233,19200.0
2010-04-22 11:25:00,7.1,7.1,7.09,7.09,8800.0,5.8315,5.8315,5.8233,5.8233,8800.0
2010-04-22 11:30:00,7.09,7.1,7.09,7.1,22800.0,5.8233,5.8315,5.8233,5.8315,22800.0
2010-04-22 11:35:00,7.09,7.09,7.08,7.09,19200.0,5.8233,5.8233,5.8151,5.8233,19200.0
2010-04-22 11:40:00,7.09,7.09,7.08,7.08,7200.0,5.8233,5.8233,5.8151,5.8151,7200.0
2010-04-22 11:45:00,7.09,7.09,7.09,7.09,23600.0,5.8233,5.8233,5.8233,5.8233,23600.0
2010-04-22 11:50:00,7.09,7.09,7.08,7.09,30000.0,5.8233,5.8233,5.8151,5.8233,30000.0
2010-04-22 11:55:00,7.09,7.09,7.09,7.09,14000.0,5.8233,5.8233,5.8233,5.8233,14000.0
2010-04-22 12:00:00,7.09,7.09,7.08,7.08,37200.0,5.8233,5.8233,5.8151,5.8151,37200.0
2010-04-22 12:05:00,7.09,7.09,7.08,7.09,26000.0,5.8233,5.8233,5.8151,5.8233,26000.0
2010-04-22 12:10:00,7.09,7.09,7.08,7.08,20400.0,5.8233,5.8233,5.8151,5.8151,20400.0
2010-04-22 12:15:00,7.08,7.08,7.08,7.08,14400.0,5.8151,5.8151,5.8151,5.8151,14400.0
2010-04-22 12:20:00,7.08,7.1,7.08,7.1,24800.0,5.8151,5.8315,5.8151,5.8315,24800.0
2010-04-22 12:25:00,7.1,7.1,7.1,7.1,12400.0,5.8315,5.8315,5.8315,5.8315,12400.0
2010-04-22 12:30:00,7.1,7.1,7.09,7.1,14400.0,5.8315,5.8315,5.8233,5.8315,14400.0
2010-04-22 12:35:00,7.1,7.11,7.1,7.1,26800.0,5.8315,5.8397,5.8315,5.8315,26800.0
2010-04-22 12:40:00,7.1,7.11,7.1,7.11,5200.0,5.8315,5.8397,5.8315,5.8397,5200.0
2010-04-22 12:45:00,7.11,7.11,7.1,7.1,16000.0,5.8397,5.8397,5.8315,5.8315,16000.0
2010-04-22 12:50:00,7.11,7.11,7.11,7.11,7600.0,5.8397,5.8397,5.8397,5.8397,7600.0
2010-04-22 12:55:00,7.11,7.11,7.11,7.11,4800.0,5.8397,5.8397,5.8397,5.8397,4800.0
2010-04-22 13:00:00,7.11,7.12,7.11,7.12,19600.0,5.8397,5.8479,5.8397,5.8479,19600.0
2010-04-22 13:05:00,7.12,7.12,7.12,7.12,63200.0,5.8479,5.8479,5.8479,5.8479,63200.0
2010-04-22 13:10:00,7.13,7.14,7.13,7.14,19600.0,5.8561,5.8643,5.8561,5.8643,19600.0
2010-04-22 13:15:00,7.14,7.14,7.13,7.14,33600.0,5.8643,5.8643,5.8561,5.8643,33600.0
2010-04-22 13:20:00,7.14,7.14,7.14,7.14,28400.0,5.8643,5.8643,5.8643,5.8643,28400.0
2010-04-22 13:25:00,7.14,7.14,7.14,7.14,22000.0,5.8643,5.8643,5.8643,5.8643,22000.0
2010-04-22 13:30:00,7.14,7.14,7.13,7.13,29200.0,5.8643,5.8643,5.8561,5.8561,29200.0
2010-04-22 13:35:00,7.13,7.13,7.12,7.12,31600.0,5.8561,5.8561,5.8479,5.8479,31600.0
2010-04-22 13:40:00,7.12,7.13,7.12,7.12,13600.0,5.8479,5.8561,5.8479,5.8479,13600.0
2010-04-22 13:45:00,7.12,7.13,7.12,7.13,30400.0,5.8479,5.8561,5.8479,5.8561,30400.0
2010-04-22 13:50:00,7.13,7.14,7.13,7.14,14800.0,5.8561,5.8643,5.8561,5.8643,14800.0
2010-04-22 13:55:00,7.14,7.14,7.13,7.14,19200.0,5.8643,5.8643,5.8561,5.8643,19200.0
2010-04-22 14:00:00,7.14,7.14,7.13,7.13,38000.0,5.8643,5.8643,5.8561,5.8561,38000.0
2010-04-22 14:05:00,7.13,7.14,7.13,7.14,20000.0,5.8561,5.8643,5.8561,5.8643,20000.0
2010-04-22 14:10:00,7.14,7.14,7.13,7.13,26000.0,5.8643,5.8643,5.8561,5.8561,26000.0
2010-04-22 14:15:00,7.13,7.14,7.13,7.14,55600.0,5.8561,5.8643,5.8561,5.8643,55600.0
2010-04-22 14:20:00,7.13,7.13,7.13,7.13,20400.0,5.8561,5.8561,5.8561,5.8561,20400.0
2010-04-22 14:25:00,7.14,7.15,7.14,7.15,38400.0,5.8643,5.8725,5.8643,5.8725,38400.0
2010-04-22 14:30:00,7.15,7.15,7.14,7.14,25600.0,5.8725,5.8725,5.8643,5.8643,25600.0
2010-04-22 14:35:00,7.14,7.15,7.14,7.14,34400.0,5.8643,5.8725,5.8643,5.8643,34400.0
2010-04-22 14:40:00,7.14,7.14,7.14,7.14,21600.0,5.8643,5.8643,5.8643,5.8643,21600.0
2010-04-22 14:45:00,7.14,7.15,7.14,7.14,38800.0,5.8643,5.8725,5.8643,5.8643,38800.0
2010-04-22 14:50:00,7.14,7.14,7.14,7.14,36000.0,5.8643,5.8643,5.8643,5.8643,36000.0
2010-04-22 14:55:00,7.14,7.15,7.14,7.14,35200.0,5.8643,5.8725,5.8643,5.8643,35200.0
2010-04-22 15:00:00,7.15,7.15,7.14,7.15,9200.0,5.8725,5.8725,5.8643,5.8725,9200.0
2010-04-22 15:05:00,7.14,7.15,7.14,7.14,32400.0,5.8643,5.8725,5.8643,5.8643,32400.0
2010-04-22 15:10:00,7.14,7.14,7.14,7.14,24000.0,5.8643,5.8643,5.8643,5.8643,24000.0
2010-04-22 15:15:00,7.14,7.14,7.14,7.14,13200.0,5.8643,5.8643,5.8643,5.8643,13200.0
2010-04-22 15:20:00,7.15,7.16,7.15,7.16,46800.0,5.8725,5.8808,5.8725,5.8808,46800.0
2010-04-22 15:25:00,7.16,7.17,7.15,7.17,29200.0,5.8808,5.889,5.8725,5.889,29200.0
2010-04-22 15:30:00,7.17,7.17,7.16,7.17,50000.0,5.889,5.889,5.8808,5.889,50000.0
2010-04-22 15:35:00,7.17,7.17,7.16,7.17,11200.0,5.889,5.889,5.8808,5.889,11200.0
2010-04-22 15:40:00,7.17,7.17,7.16,7.17,44000.0,5.889,5.889,5.8808,5.889,44000.0
2010-04-22 15:45:00,7.17,7.17,7.17,7.17,48000.0,5.889,5.889,5.889,5.889,48000.0
2010-04-22 15:50:00,7.17,7.18,7.17,7.17,83600.0,5.889,5.8972,5.889,5.889,83600.0
2010-04-22 15:55:00,7.17,7.17,7.17,7.17,138800.0,5.889,5.889,5.889,5.889,138800.0
2010-04-23 09:30:00,7.18,7.2,7.09,7.12,36400.0,5.8972,5.9136,5.8233,5.8479,36400.0
2010-04-23 09:35:00,7.12,7.13,7.12,7.12,29600.0,5.8479,5.8561,5.8479,5.8479,29600.0
2010-04-23 09:40:00,7.11,7.11,7.1,7.11,54400.0,5.8397,5.8397,5.8315,5.8397,54400.0
2010-04-23 09:45:00,7.1,7.11,7.1,7.1,46400.0,5.8315,5.8397,5.8315,5.8315,46400.0
2010-04-23 09:50:00,7.11,7.11,7.1,7.11,26400.0,5.8397,5.8397,5.8315,5.8397,26400.0
2010-04-23 09:55:00,7.1,7.11,7.1,7.1,29600.0,5.8315,5.8397,5.8315,5.8315,29600.0
2010-04-23 10:00:00,7.1,7.14,7.1,7.12,65200.0,5.8315,5.8643,5.8315,5.8479,65200.0
2010-04-23 10:05:00,7.13,7.15,7.13,7.15,24000.0,5.8561,5.8725,5.8561,5.8725,24000.0
2010-04-23 10:10:00,7.15,7.17,7.15,7.16,23600.0,5.8725,5.889,5.8725,5.8808,23600.0
2010-04-23 10:15:00,7.16,7.16,7.16,7.16,19600.0,5.8808,5.8808,5.8808,5.8808,19600.0
2010-04-23 10:20:00,7.16,7.16,7.15,7.16,42800.0,5.8808,5.8808,5.8725,5.8808,42800.0
2010-04-23 10:25:00,7.16,7.16,7.15,7.16,35600.0,5.8808,5.8808,5.8725,5.8808,35600.0
2010-04-23 10:30:00,7.15,7.15,7.14,7.14,40400.0,5.8725,5.8725,5.8643,5.8643,40400.0
2010-04-23 10:35:00,7.14,7.14,7.13,7.14,25200.0,5.8643,5.8643,5.8561,5.8643,25200.0
2010-04-23 10:40:00,7.14,7.15,7.14,7.15,11200.0,5.8643,5.8725,5.8643,5.8725,11200.0
2010-04-23 10:45:00,7.14,7.14,7.12,7.12,11200.0,5.8643,5.8643,5.8479,5.8479,11200.0
2010-04-23 10:50:00,7.12,7.13,7.12,7.12,14800.0,5.8479,5.8561,5.8479,5.8479,14800.0
2010-04-23 10:55:00,7.12,7.12,7.11,7.12,44000.0,5.8479,5.8479,5.8397,5.8479,44000.0
2010-04-23 11:00:00,7.12,7.12,7.1,7.11,62800.0,5.8479,5.8479,5.8315,5.8397,62800.0
2010-04-23 11:05:00,7.11,7.12,7.1,7.11,52000.0,5.8397,5.8479,5.8315,5.8397,52000.0
2010-04-23 11:10:00,7.11,7.12,7.11,7.12,19600.0,5.8397,5.8479,5.8397,5.8479,19600.0
2010-04-23 11:15:00,7.12,7.13,7.12,7.13,11600.0,5.8479,5.8561,5.8479,5.8561,11600.0
2010-04-23 11:20:00,7.13,7.13,7.13,7.13,21200.0,5.8561,5.8561,5.8561,5.8561,21200.0
2010-04-23 11:25:00,7.13,7.13,7.12,7.12,40000.0,5.8561,5.8561,5.8479,5.8479,40000.0
2010-04-23 11:30:00,7.12,7.12,7.11,7.12,68400.0,5.8479,5.8479,5.8397,5.8479,68400.0
2010-04-23 11:35:00,7.12,7.13,7.12,7.13,9600.0,5.8479,5.8561,5.8479,5.8561,9600.0
2010-04-23 11:40:00,7.13,7.14,7.13,7.14,20000.0,5.8561,5.8643,5.8561,5.8643,20000.0
2010-04-23 11:45:00,7.14,7.14,7.14,7.14,27200.0,5.8643,5.8643,5.8643,5.8643,27200.0
2010-04-23 11:50:00,7.14,7.14,7.13,7.14,46000.0,5.8643,5.8643,5.8561,5.8643,46000.0
2010-04-23 11:55:00,7.14,7.14,7.14,7.14,21600.0,5.8643,5.8643,5.8643,5.8643,21600.0
2010-04-23 12:00:00,7.14,7.15,7.14,7.15,48400.0,5.8643,5.8725,5.8643,5.8725,48400.0
2010-04-23 12:05:00,7.15,7.16,7.15,7.15,19200.0,5.8725,5.8808,5.8725,5.8725,19200.0
2010-04-23 12:10:00,7.15,7.16,7.15,7.16,10800.0,5.8725,5.8808,5.8725,5.8808,10800.0
2010-04-23 12:15:00,7.16,7.16,7.15,7.15,10400.0,5.8808,5.8808,5.8725,5.8725,10400.0
2010-04-23 12:20:00,7.15,7.15,7.14,7.15,24800.0,5.8725,5.8725,5.8643,5.8725,24800.0
2010-04-23 12:25:00,7.15,7.15,7.15,7.15,5600.0,5.8725,5.8725,5.8725,5.8725,5600.0
2010-04-23 12:30:00,7.15,7.15,7.15,7.15,19600.0,5.8725,5.8725,5.8725,5.8725,19600.0
2010-04-23 12:35:00,7.15,7.15,7.15,7.15,4000.0,5.8725,5.8725,5.8725,5.8725,4000.0
2010-04-23 12:40:00,7.15,7.16,7.15,7.16,15200.0,5.8725,5.8808,5.8725,5.8808,15200.0
2010-04-23 12:45:00,7.16,7.16,7.15,7.15,18800.0,5.8808,5.8808,5.8725,5.8725,18800.0
2010-04-23 12:50:00,7.15,7.15,7.15,7.15,1600.0,5.8725,5.8725,5.8725,5.8725,1600.0
2010-04-23 12:55:00,7.15,7.17,7.15,7.17,30000.0,5.8725,5.889,5.8725,5.889,30000.0
2010-04-23 13:00:00,7.16,7.16,7.15,7.15,12000.0,5.8808,5.8808,5.8725,5.8725,12000.0
2010-04-23 13:05:00,7.15,7.16,7.15,7.16,13600.0,5.8725,5.8808,5.8725,5.8808,13600.0
2010-04-23 13:10:00,7.16,7.16,7.15,7.16,16000.0,5.8808,5.8808,5.8725,5.8808,16000.0
2010-04-23 13:15:00,7.16,7.16,7.15,7.16,12400.0,5.8808,5.8808,5.8725,5.8808,12400.0
2010-04-23 13:20:00,7.15,7.16,7.15,7.16,19600.0,5.8725,5.8808,5.8725,5.8808,19600.0
2010-04-23 13:25:00,7.15,7.16,7.15,7.15,4800.0,5.8725,5.8808,5.8725,5.8725,4800.0
2010-04-23 13:30:00,7.15,7.16,7.15,7.16,16800.0,5.8725,5.8808,5.8725,5.8808,16800.0
2010-04-23 13:35:00,7.16,7.16,7.16,7.16,6400.0,5.8808,5.8808,5.8808,5.8808,6400.0
2010-04-23 13:40:00,7.16,7.16,7.16,7.16,12000.0,5.8808,5.8808,5.8808,5.8808,12000.0
2010-04-23 13:45:00,7.16,7.16,7.16,7.16,24400.0,5.8808,5.8808,5.8808,5.8808,24400.0
2010-04-23 13:50:00,7.16,7.16,7.15,7.16,27200.0,5.8808,5.8808,5.8725,5.8808,27200.0
2010-04-23 13:55:00,7.16,7.16,7.16,7.16,12400.0,5.8808,5.8808,5.8808,5.8808,12400.0
2010-04-23 14:00:00,7.16,7.16,7.15,7.15,18400.0,5.8808,5.8808,5.8725,5.8725,18400.0
2010-04-23 14:05:00,7.15,7.15,7.15,7.15,3200.0,5.8725,5.8725,5.8725,5.8725,3200.0
2010-04-23 14:10:00,7.15,7.15,7.15,7.15,1200.0,5.8725,5.8725,5.8725,5.8725,1200.0
2010-04-23 14:15:00,7.15,7.16,7.15,7.15,41600.0,5.8725,5.8808,5.8725,5.8725,41600.0
2010-04-23 14:20:00,7.15,7.15,7.15,7.15,8000.0,5.8725,5.8725,5.8725,5.8725,8000.0
2010-04-23 14:25:00,7.15,7.16,7.15,7.16,70800.0,5.8725,5.8808,5.8725,5.8808,70800.0
2010-04-23 14:30:00,7.16,7.16,7.16,7.16,31600.0,5.8808,5.8808,5.8808,5.8808,31600.0
2010-04-23 14:35:00,7.16,7.17,7.16,7.17,31200.0,5.8808,5.889,5.8808,5.889,31200.0
2010-04-23 14:40:00,7.17,7.17,7.16,7.16,32000.0,5.889,5.889,5.8808,5.8808,32000.0
2010-04-23 14:45:00,7.16,7.18,7.16,7.18,37600.0,5.8808,5.8972,5.8808,5.8972,37600.0
2010-04-23 14:50:00,7.18,7.19,7.17,7.18,72400.0,5.8972,5.9054,5.889,5.8972,72400.0
2010-04-23 14:55:00,7.18,7.18,7.17,7.18,42400.0,5.8972,5.8972,5.889,5.8972,42400.0
2010-04-23 15:00:00,7.18,7.18,7.18,7.18,36800.0,5.8972,5.8972,5.8972,5.8972,36800.0
2010-04-23 15:05:00,7.18,7.18,7.17,7.17,15200.0,5.8972,5.8972,5.889,5.889,15200.0
2010-04-23 15:10:00,7.17,7.18,7.17,7.18,21600.0,5.889,5.8972,5.889,5.8972,21600.0
2010-04-23 15:15:00,7.18,7.18,7.17,7.18,35600.0,5.8972,5.8972,5.889,5.8972,35600.0
2010-04-23 15:20:00,7.18,7.18,7.17,7.17,27600.0,5.8972,5.8972,5.889,5.889,27600.0
2010-04-23 15:25:00,7.17,7.17,7.17,7.17,53200.0,5.889,5.889,5.889,5.889,53200.0
2010-04-23 15:30:00,7.17,7.17,7.17,7.17,16000.0,5.889,5.889,5.889,5.889,16000.0
2010-04-23 15:35:00,7.17,7.18,7.17,7.18,26400.0,5.889,5.8972,5.889,5.8972,26400.0
2010-04-23 15:40:00,7.18,7.18,7.16,7.16,98000.0,5.8972,5.8972,5.8808,5.8808,98000.0
2010-04-23 15:45:00,7.16,7.18,7.16,7.18,70400.0,5.8808,5.8972,5.8808,5.8972,70400.0
2010-04-23 15:50:00,7.18,7.18,7.17,7.18,186800.0,5.8972,5.8972,5.889,5.8972,186800.0
2010-04-23 15:55:00,7.18,7.18,7.18,7.18,294800.0,5.8972,5.8972,5.8972,5.8972,294800.0
2010-04-26 09:30:00,7.14,7.19,7.14,7.15,26400.0,5.8643,5.9054,5.8643,5.8725,26400.0
2010-04-26 09:35:00,7.15,7.16,7.14,7.15,26000.0,5.8725,5.8808,5.8643,5.8725,26000.0
2010-04-26 09:40:00,7.15,7.17,7.15,7.17,23200.0,5.8725,5.889,5.8725,5.889,23200.0
2010-04-26 09:45:00,7.16,7.17,7.15,7.15,20400.0,5.8808,5.889,5.8725,5.8725,20400.0
2010-04-26 09:50:00,7.15,7.15,7.14,7.15,28400.0,5.8725,5.8725,5.8643,5.8725,28400.0
2010-04-26 09:55:00,7.15,7.16,7.14,7.15,40400.0,5.8725,5.8808,5.8643,5.8725,40400.0
2010-04-26 10:00:00,7.15,7.16,7.14,7.16,46800.0,5.8725,5.8808,5.8643,5.8808,46800.0
2010-04-26 10:05:00,7.16,7.17,7.15,7.17,22000.0,5.8808,5.889,5.8725,5.889,22000.0
2010-04-26 10:10:00,7.17,7.17,7.17,7.17,30000.0,5.889,5.889,5.889,5.889,30000.0
2010-04-26 10:15:00,7.17,7.17,7.15,7.15,26000.0,5.889,5.889,5.8725,5.8725,26000.0
2010-04-26 10:20:00,7.16,7.16,7.15,7.16,15600.0,5.8808,5.8808,5.8725,5.8808,15600.0
2010-04-26 10:25:00,7.16,7.16,7.15,7.16,20000.0,5.8808,5.8808,5.8725,5.8808,20000.0
2010-04-26 10:30:00,7.15,7.16,7.15,7.16,35600.0,5.8725,5.8808,5.8725,5.8808,35600.0
2010-04-26 10:35:00,7.16,7.16,7.15,7.16,24000.0,5.8808,5.8808,5.8725,5.8808,24000.0
2010-04-26 10:40:00,7.16,7.17,7.16,7.16,66800.0,5.8808,5.889,5.8808,5.8808,66800.0
2010-04-26 10:45:00,7.16,7.17,7.16,7.16,36000.0,5.8808,5.889,5.8808,5.8808,36000.0
2010-04-26 10:50:00,7.16,7.16,7.16,7.16,36800.0,5.8808,5.8808,5.8808,5.8808,36800.0
2010-04-26 10:55:00,7.16,7.17,7.16,7.16,24000.0,5.8808,5.889,5.8808,5.8808,24000.0
2010-04-26 11:00:00,7.16,7.16,7.16,7.16,20000.0,5.8808,5.8808,5.8808,5.8808,20000.0
2010-04-26 11:05:00,7.16,7.16,7.15,7.16,14400.0,5.8808,5.8808,5.8725,5.8808,14400.0
2010-04-26 11:10:00,7.15,7.16,7.15,7.16,4800.0,5.8725,5.8808,5.8725,5.8808,4800.0
2010-04-26 11:15:00,7.16,7.16,7.15,7.15,23200.0,5.8808,5.8808,5.8725,5.8725,23200.0
2010-04-26 11:20:00,7.15,7.15,7.14,7.14,5600.0,5.8725,5.8725,5.8643,5.8643,5600.0
2010-04-26 11:25:00,7.14,7.14,7.14,7.14,34400.0,5.8643,5.8643,5.8643,5.8643,34400.0
2010-04-26 11:30:00,7.14,7.14,7.14,7.14,9600.0,5.8643,5.8643,5.8643,5.8643,9600.0
2010-04-26 11:35:00,7.14,7.14,7.13,7.13,32000.0,5.8643,5.8643,5.8561,5.8561,32000.0
2010-04-26 11:40:00,7.13,7.14,7.13,7.13,198800.0,5.8561,5.8643,5.8561,5.8561,198800.0
2010-04-26 11:45:00,7.13,7.13,7.13,7.13,142400.0,5.8561,5.8561,5.8561,5.8561,142400.0
2010-04-26 11:50:00,7.13,7.13,7.12,7.12,49600.0,5.8561,5.8561,5.8479,5.8479,49600.0
2010-04-26 11:55:00,7.13,7.13,7.12,7.13,184000.0,5.8561,5.8561,5.8479,5.8561,184000.0
2010-04-26 12:00:00,7.12,7.13,7.12,7.13,63200.0,5.8479,5.8561,5.8479,5.8561,63200.0
2010-04-26 12:05:00,7.13,7.13,7.12,7.12,29600.0,5.8561,5.8561,5.8479,5.8479,29600.0
2010-04-26 12:10:00,7.13,7.13,7.13,7.13,14400.0,5.8561,5.8561,5.8561,5.8561,14400.0
2010-04-26 12:15:00,7.13,7.13,7.12,7.12,11600.0,5.8561,5.8561,5.8479,5.8479,11600.0
2010-04-26 12:20:00,7.12,7.12,7.11,7.11,24000.0,5.8479,5.8479,5.8397,5.8397,24000.0
2010-04-26 12:25:00,7.11,7.11,7.11,7.11,18800.0,5.8397,5.8397,5.8397,5.8397,18800.0
2010-04-26 12:30:00,7.11,7.12,7.11,7.12,10800.0,5.8397,5.8479,5.8397,5.8479,10800.0
2010-04-26 12:35:00,7.12,7.12,7.12,7.12,11600.0,5.8479,5.8479,5.8479,5.8479,11600.0
2010-04-26 12:40:00,7.12,7.12,7.12,7.12,6800.0,5.8479,5.8479,5.8479,5.8479,6800.0
2010-04-26 12:45:00,7.12,7.12,7.12,7.12,6400.0,5.8479,5.8479,5.8479,5.8479,6400.0
2010-04-26 12:50:00,7.12,7.12,7.12,7.12,12000.0,5.8479,5.8479,5.8479,5.8479,12000.0
2010-04-26 12:55:00,7.12,7.12,7.12,7.12,12400.0,5.8479,5.8479,5.8479,5.8479,12400.0
2010-04-26 13:00:00,7.12,7.13,7.12,7.13,7600.0,5.8479,5.8561,5.8479,5.8561,7600.0
2010-04-26 13:05:00,7.13,7.13,7.12,7.12,8400.0,5.8561,5.8561,5.8479,5.8479,8400.0
2010-04-26 13:10:00,7.12,7.13,7.12,7.12,18800.0,5.8479,5.8561,5.8479,5.8479,18800.0
2010-04-26 13:15:00,7.13,7.13,7.12,7.13,10800.0,5.8561,5.8561,5.8479,5.8561,10800.0
2010-04-26 13:20:00,7.13,7.13,7.12,7.13,18000.0,5.8561,5.8561,5.8479,5.8561,18000.0
2010-04-26 13:25:00,7.13,7.13,7.12,7.12,4000.0,5.8561,5.8561,5.8479,5.8479,4000.0
2010-04-26 13:30:00,7.12,7.13,7.12,7.12,67200.0,5.8479,5.8561,5.8479,5.8479,67200.0
2010-04-26 13:35:00,7.12,7.12,7.11,7.11,50800.0,5.8479,5.8479,5.8397,5.8397,50800.0
2010-04-26 13:40:00,7.11,7.11,7.11,7.11,13200.0,5.8397,5.8397,5.8397,5.8397,13200.0
2010-04-26 13:45:00,7.11,7.12,7.11,7.12,23600.0,5.8397,5.8479,5.8397,5.8479,23600.0
2010-04-26 13:50:00,7.12,7.12,7.12,7.12,21600.0,5.8479,5.8479,5.8479,5.8479,21600.0
2010-04-26 13:55:00,7.12,7.12,7.12,7.12,10400.0,5.8479,5.8479,5.8479,5.8479,10400.0
2010-04-26 14:00:00,7.12,7.12,7.12,7.12,14000.0,5.8479,5.8479,5.8479,5.8479,14000.0
2010-04-26 14:05:00,7.12,7.12,7.12,7.12,14800.0,5.8479,5.8479,5.8479,5.8479,14800.0
2010-04-26 14:10:00,7.12,7.13,7.12,7.13,17200.0,5.8479,5.8561,5.8479,5.8561,17200.0
2010-04-26 14:15:00,7.13,7.13,7.12,7.12,25600.0,5.8561,5.8561,5.8479,5.8479,25600.0
2010-04-26 14:20:00,7.13,7.13,7.12,7.13,14800.0,5.8561,5.8561,5.8479,5.8561,14800.0
2010-04-26 14:25:00,7.13,7.13,7.12,7.13,12000.0,5.8561,5.8561,5.8479,5.8561,12000.0
2010-04-26 14:30:00,7.12,7.13,7.12,7.13,20400.0,5.8479,5.8561,5.8479,5.8561,20400.0
2010-04-26 14:35:00,7.13,7.13,7.12,7.12,17600.0,5.8561,5.8561,5.8479,5.8479,17600.0
2010-04-26 14:40:00,7.12,7.12,7.12,7.12,12000.0,5.8479,5.8479,5.8479,5.8479,12000.0
2010-04-26 14:45:00,7.12,7.13,7.12,7.13,24000.0,5.8479,5.8561,5.8479,5.8561,24000.0
2010-04-26 14:50:00,7.13,7.13,7.12,7.13,8800.0,5.8561,5.8561,5.8479,5.8561,8800.0
2010-04-26 14:55:00,7.13,7.13,7.11,7.11,44400.0,5.8561,5.8561,5.8397,5.8397,44400.0
2010-04-26 15:00:00,7.11,7.12,7.11,7.11,40800.0,5.8397,5.8479,5.8397,5.8397,40800.0
2010-04-26 15:05:00,7.12,7.12,7.11,7.12,27200.0,5.8479,5.8479,5.8397,5.8479,27200.0
2010-04-26 15:10:00,7.11,7.11,7.1,7.11,41600.0,5.8397,5.8397,5.8315,5.8397,41600.0
2010-04-26 15:15:00,7.1,7.11,7.1,7.1,84000.0,5.8315,5.8397,5.8315,5.8315,84000.0
2010-04-26 15:20:00,7.1,7.1,7.09,7.1,40400.0,5.8315,5.8315,5.8233,5.8315,40400.0
2010-04-26 15:25:00,7.1,7.11,7.1,7.1,33200.0,5.8315,5.8397,5.8315,5.8315,33200.0
2010-04-26 15:30:00,7.1,7.11,7.1,7.11,38000.0,5.8315,5.8397,5.8315,5.8397,38000.0
2010-04-26 15:35:00,7.11,7.11,7.11,7.11,38000.0,5.8397,5.8397,5.8397,5.8397,38000.0
2010-04-26 15:40:00,7.11,7.11,7.11,7.11,44400.0,5.8397,5.8397,5.8397,5.8397,44400.0
2010-04-26 15:45:00,7.11,7.11,7.1,7.1,93600.0,5.8397,5.8397,5.8315,5.8315,93600.0
2010-04-26 15:50:00,7.1,7.1,7.1,7.1,177200.0,5.8315,5.8315,5.8315,5.8315,177200.0
2010-04-26 15:55:00,7.1,7.1,7.1,7.1,125200.0,5.8315,5.8315,5.8315,5.8315,125200.0
2010-04-27 09:30:00,7.12,7.12,7.01,7.06,52000.0,5.8479,5.8479,5.7576,5.7986,52000.0
2010-04-27 09:35:00,7.06,7.07,7.05,7.05,34400.0,5.7986,5.8068,5.7904,5.7904,34400.0
2010-04-27 09:40:00,7.06,7.09,7.06,7.09,32400.0,5.7986,5.8233,5.7986,5.8233,32400.0
2010-04-27 09:45:00,7.09,7.09,7.08,7.08,21200.0,5.8233,5.8233,5.8151,5.8151,21200.0
2010-04-27 09:50:00,7.08,7.09,7.07,7.08,21600.0,5.8151,5.8233,5.8068,5.8151,21600.0
2010-04-27 09:55:00,7.08,7.1,7.08,7.1,24400.0,5.8151,5.8315,5.8151,5.8315,24400.0
2010-04-27 10:00:00,7.1,7.1,7.09,7.09,103600.0,5.8315,5.8315,5.8233,5.8233,103600.0
2010-04-27 10:05:00,7.09,7.09,7.08,7.08,44000.0,5.8233,5.8233,5.8151,5.8151,44000.0
2010-04-27 10:10:00,7.08,7.08,7.07,7.07,65600.0,5.8151,5.8151,5.8068,5.8068,65600.0
2010-04-27 10:15:00,7.07,7.08,7.07,7.08,16800.0,5.8068,5.8151,5.8068,5.8151,16800.0
2010-04-27 10:20:00,7.08,7.08,7.06,7.07,101600.0,5.8151,5.8151,5.7986,5.8068,101600.0
2010-04-27 10:25:00,7.07,7.08,7.06,7.08,52000.0,5.8068,5.8151,5.7986,5.8151,52000.0
2010-04-27 10:30:00,7.07,7.09,7.07,7.09,63600.0,5.8068,5.8233,5.8068,5.8233,63600.0
2010-04-27 10:35:00,7.08,7.1,7.08,7.1,74400.0,5.8151,5.8315,5.8151,5.8315,74400.0
2010-04-27 10:40:00,7.1,7.11,7.1,7.1,49200.0,5.8315,5.8397,5.8315,5.8315,49200.0
2010-04-27 10:45:00,7.11,7.11,7.1,7.11,26400.0,5.8397,5.8397,5.8315,5.8397,26400.0
2010-04-27 10:50:00,7.11,7.11,7.09,7.09,48800.0,5.8397,5.8397,5.8233,5.8233,48800.0
2010-04-27 10:55:00,7.1,7.1,7.08,7.08,57600.0,5.8315,5.8315,5.8151,5.8151,57600.0
2010-04-27 11:00:00,7.08,7.09,7.08,7.08,27600.0,5.8151,5.8233,5.8151,5.8151,27600.0
2010-04-27 11:05:00,7.09,7.09,7.07,7.07,29600.0,5.8233,5.8233,5.8068,5.8068,29600.0
2010-04-27 11:10:00,7.07,7.07,7.05,7.06,54800.0,5.8068,5.8068,5.7904,5.7986,54800.0
2010-04-27 11:15:00,7.06,7.06,7.04,7.05,35600.0,5.7986,5.7986,5.7822,5.7904,35600.0
2010-04-27 11:20:00,7.05,7.05,7.03,7.03,83600.0,5.7904,5.7904,5.774,5.774,83600.0
2010-04-27 11:25:00,7.04,7.04,7.01,7.01,126000.0,5.7822,5.7822,5.7576,5.7576,126000.0
2010-04-27 11:30:00,7.01,7.01,6.99,7.0,156000.0,5.7576,5.7576,5.7411,5.7493,156000.0
2010-04-27 11:35:00,7.01,7.01,6.98,6.99,52000.0,5.7576,5.7576,5.7329,5.7411,52000.0
2010-04-27 11:40:00,6.99,7.0,6.99,7.0,53600.0,5.7411,5.7493,5.7411,5.7493,53600.0
2010-04-27 11:45:00,7.0,7.0,6.99,6.99,33200.0,5.7493,5.7493,5.7411,5.7411,33200.0
2010-04-27 11:50:00,6.99,7.0,6.98,6.98,51600.0,5.7411,5.7493,5.7329,5.7329,51600.0
2010-04-27 11:55:00,6.98,7.0,6.98,6.99,28800.0,5.7329,5.7493,5.7329,5.7411,28800.0
2010-04-27 12:00:00,7.0,7.0,6.99,6.99,32400.0,5.7493,5.7493,5.7411,5.7411,32400.0
2010-04-27 12:05:00,6.99,7.0,6.99,6.99,18400.0,5.7411,5.7493,5.7411,5.7411,18400.0
2010-04-27 12:10:00,6.99,6.99,6.98,6.98,58000.0,5.7411,5.7411,5.7329,5.7329,58000.0
2010-04-27 12:15:00,6.98,6.99,6.98,6.98,34000.0,5.7329,5.7411,5.7329,5.7329,34000.0
2010-04-27 12:20:00,6.99,6.99,6.98,6.98,38000.0,5.7411,5.7411,5.7329,5.7329,38000.0
2010-04-27 12:25:00,6.98,6.98,6.97,6.97,63200.0,5.7329,5.7329,5.7247,5.7247,63200.0
2010-04-27 12:30:00,6.97,6.97,6.96,6.96,42800.0,5.7247,5.7247,5.7165,5.7165,42800.0
2010-04-27 12:35:00,6.96,6.96,6.96,6.96,56400.0,5.7165,5.7165,5.7165,5.7165,56400.0
2010-04-27 12:40:00,6.96,6.96,6.96,6.96,16000.0,5.7165,5.7165,5.7165,5.7165,16000.0
2010-04-27 12:45:00,6.96,6.96,6.96,6.96,77600.0,5.7165,5.7165,5.7165,5.7165,77600.0
2010-04-27 12:50:00,6.96,6.97,6.95,6.96,96000.0,5.7165,5.7247,5.7083,5.7165,96000.0
2010-04-27 12:55:00,6.96,6.96,6.95,6.96,15200.0,5.7165,5.7165,5.7083,5.7165,15200.0
2010-04-27 13:00:00,6.96,6.96,6.95,6.95,29600.0,5.7165,5.7165,5.7083,5.7083,29600.0
2010-04-27 13:05:00,6.95,6.96,6.95,6.96,55600.0,5.7083,5.7165,5.7083,5.7165,55600.0
2010-04-27 13:10:00,6.96,6.97,6.96,6.96,14400.0,5.7165,5.7247,5.7165,5.7165,14400.0
2010-04-27 13:15:00,6.96,6.97,6.96,6.97,80800.0,5.7165,5.7247,5.7165,5.7247,80800.0
2010-04-27 13:20:00,6.98,6.98,6.97,6.97,135200.0,5.7329,5.7329,5.7247,5.7247,135200.0
2010-04-27 13:25:00,6.97,6.98,6.97,6.98,39200.0,5.7247,5.7329,5.7247,5.7329,39200.0
2010-04-27 13:30:00,6.98,6.99,6.98,6.98,32000.0,5.7329,5.7411,5.7329,5.7329,32000.0
2010-04-27 13:35:00,6.98,6.99,6.97,6.97,88400.0,5.7329,5.7411,5.7247,5.7247,88400.0
2010-04-27 13:40:00,6.97,6.98,6.97,6.97,43200.0,5.7247,5.7329,5.7247,5.7247,43200.0
2010-04-27 13:45:00,6.97,6.98,6.97,6.97,21600.0,5.7247,5.7329,5.7247,5.7247,21600.0
2010-04-27 13:50:00,6.98,6.98,6.97,6.97,38400.0,5.7329,5.7329,5.7247,5.7247,38400.0
2010-04-27 13:55:00,6.97,6.98,6.97,6.97,55600.0,5.7247,5.7329,5.7247,5.7247,55600.0
2010-04-27 14:00:00,6.97,6.97,6.96,6.97,216800.0,5.7247,5.7247,5.7165,5.7247,216800.0
2010-04-27 14:05:00,6.97,6.97,6.97,6.97,90400.0,5.7247,5.7247,5.7247,5.7247,90400.0
2010-04-27 14:10:00,6.97,6.98,6.97,6.98,41600.0,5.7247,5.7329,5.7247,5.7329,41600.0
2010-04-27 14:15:00,6.98,6.98,6.97,6.97,30800.0,5.7329,5.7329,5.7247,5.7247,30800.0
2010-04-27 14:20:00,6.97,6.97,6.96,6.97,60400.0,5.7247,5.7247,5.7165,5.7247,60400.0
2010-04-27 14:25:00,6.97,6.97,6.96,6.97,50000.0,5.7247,5.7247,5.7165,5.7247,50000.0
2010-04-27 14:30:00,6.97,6.97,6.97,6.97,48000.0,5.7247,5.7247,5.7247,5.7247,48000.0
2010-04-27 14:35:00,6.97,6.97,6.94,6.94,206800.0,5.7247,5.7247,5.7001,5.7001,206800.0
2010-04-27 14:40:00,6.94,6.95,6.93,6.95,148400.0,5.7001,5.7083,5.6919,5.7083,148400.0
2010-04-27 14:45:00,6.95,6.95,6.94,6.94,61200.0,5.7083,5.7083,5.7001,5.7001,61200.0
2010-04-27 14:50:00,6.94,6.94,6.93,6.94,56400.0,5.7001,5.7001,5.6919,5.7001,56400.0
2010-04-27 14:55:00,6.93,6.94,6.93,6.94,119600.0,5.6919,5.7001,5.6919,5.7001,119600.0
2010-04-27 15:00:00,6.94,6.94,6.93,6.93,146400.0,5.7001,5.7001,5.6919,5.6919,146400.0
2010-04-27 15:05:00,6.93,6.94,6.93,6.94,178000.0,5.6919,5.7001,5.6919,5.7001,178000.0
2010-04-27 15:10:00,6.94,6.94,6.93,6.94,62400.0,5.7001,5.7001,5.6919,5.7001,62400.0
2010-04-27 15:15:00,6.93,6.94,6.93,6.94,127600.0,5.6919,5.7001,5.6919,5.7001,127600.0
2010-04-27 15:20:00,6.94,6.94,6.93,6.93,33200.0,5.7001,5.7001,5.6919,5.6919,33200.0
2010-04-27 15:25:00,6.94,6.94,6.93,6.93,141200.0,5.7001,5.7001,5.6919,5.6919,141200.0
2010-04-27 15:30:00,6.93,6.94,6.93,6.93,141600.0,5.6919,5.7001,5.6919,5.6919,141600.0
2010-04-27 15:35:00,6.93,6.94,6.93,6.93,105600.0,5.6919,5.7001,5.6919,5.6919,105600.0
2010-04-27 15:40:00,6.93,6.94,6.92,6.93,134800.0,5.6919,5.7001,5.6836,5.6919,134800.0
2010-04-27 15:45:00,6.93,6.93,6.9,6.9,233200.0,5.6919,5.6919,5.6672,5.6672,233200.0
2010-04-27 15:50:00,6.9,6.9,6.87,6.87,478400.0,5.6672,5.6672,5.6426,5.6426,478400.0
2010-04-27 15:55:00,6.87,6.88,6.87,6.87,491600.0,5.6426,5.6508,5.6426,5.6426,491600.0
2010-04-28 09:30:00,6.92,6.94,6.85,6.87,80400.0,5.6836,5.7001,5.6261,5.6426,80400.0
2010-04-28 09:35:00,6.87,6.88,6.87,6.87,56400.0,5.6426,5.6508,5.6426,5.6426,56400.0
2010-04-28 09:40:00,6.87,6.88,6.86,6.87,28800.0,5.6426,5.6508,5.6344,5.6426,28800.0
2010-04-28 09:45:00,6.87,6.88,6.86,6.88,61200.0,5.6426,5.6508,5.6344,5.6508,61200.0
2010-04-28 09:50:00,6.87,6.88,6.87,6.88,44000.0,5.6426,5.6508,5.6426,5.6508,44000.0
2010-04-28 09:55:00,6.87,6.88,6.86,6.86,27600.0,5.6426,5.6508,5.6344,5.6344,27600.0
2010-04-28 10:00:00,6.86,6.86,6.85,6.86,86800.0,5.6344,5.6344,5.6261,5.6344,86800.0
2010-04-28 10:05:00,6.86,6.86,6.85,6.86,96000.0,5.6344,5.6344,5.6261,5.6344,96000.0
2010-04-28 10:10:00,6.86,6.87,6.86,6.87,74000.0,5.6344,5.6426,5.6344,5.6426,74000.0
2010-04-28 10:15:00,6.87,6.87,6.86,6.86,137600.0,5.6426,5.6426,5.6344,5.6344,137600.0
2010-04-28 10:20:00,6.86,6.87,6.85,6.85,88400.0,5.6344,5.6426,5.6261,5.6261,88400.0
2010-04-28 10:25:00,6.85,6.86,6.85,6.85,89200.0,5.6261,5.6344,5.6261,5.6261,89200.0
2010-04-28 10:30:00,6.85,6.86,6.85,6.85,45200.0,5.6261,5.6344,5.6261,5.6261,45200.0
2010-04-28 10:35:00,6.85,6.85,6.84,6.84,119200.0,5.6261,5.6261,5.6179,5.6179,119200.0
2010-04-28 10:40:00,6.84,6.84,6.83,6.84,56800.0,5.6179,5.6179,5.6097,5.6179,56800.0
2010-04-28 10:45:00,6.84,6.86,6.83,6.84,181600.0,5.6179,5.6344,5.6097,5.6179,181600.0
2010-04-28 10:50:00,6.84,6.84,6.83,6.84,88800.0,5.6179,5.6179,5.6097,5.6179,88800.0
2010-04-28 10:55:00,6.83,6.84,6.83,6.84,56800.0,5.6097,5.6179,5.6097,5.6179,56800.0
2010-04-28 11:00:00,6.84,6.84,6.84,6.84,30800.0,5.6179,5.6179,5.6179,5.6179,30800.0
2010-04-28 11:05:00,6.84,6.84,6.83,6.84,52400.0,5.6179,5.6179,5.6097,5.6179,52400.0
2010-04-28 11:10:00,6.84,6.85,6.84,6.85,58000.0,5.6179,5.6261,5.6179,5.6261,58000.0
2010-04-28 11:15:00,6.85,6.87,6.85,6.86,44800.0,5.6261,5.6426,5.6261,5.6344,44800.0
2010-04-28 11:20:00,6.86,6.87,6.86,6.87,53600.0,5.6344,5.6426,5.6344,5.6426,53600.0
2010-04-28 11:25:00,6.87,6.87,6.84,6.86,216800.0,5.6426,5.6426,5.6179,5.6344,216800.0
2010-04-28 11:30:00,6.86,6.87,6.85,6.86,50400.0,5.6344,5.6426,5.6261,5.6344,50400.0
2010-04-28 11:35:00,6.86,6.86,6.83,6.85,141200.0,5.6344,5.6344,5.6097,5.6261,141200.0
2010-04-28 11:40:00,6.85,6.86,6.84,6.84,128000.0,5.6261,5.6344,5.6179,5.6179,128000.0
2010-04-28 11:45:00,6.84,6.85,6.84,6.85,22000.0,5.6179,5.6261,5.6179,5.6261,22000.0
2010-04-28 11:50:00,6.85,6.85,6.85,6.85,8400.0,5.6261,5.6261,5.6261,5.6261,8400.0
2010-04-28 11:55:00,6.85,6.86,6.85,6.85,28800.0,5.6261,5.6344,5.6261,5.6261,28800.0
2010-04-28 12:00:00,6.85,6.85,6.84,6.84,40000.0,5.6261,5.6261,5.6179,5.6179,40000.0
2010-04-28 12:05:00,6.84,6.85,6.84,6.85,19200.0,5.6179,5.6261,5.6179,5.6261,19200.0
2010-04-28 12:10:00,6.85,6.85,6.85,6.85,13200.0,5.6261,5.6261,5.6261,5.6261,13200.0
2010-04-28 12:15:00,6.85,6.86,6.85,6.85,12800.0,5.6261,5.6344,5.6261,5.6261,12800.0
2010-04-28 12:20:00,6.85,6.86,6.85,6.86,52800.0,5.6261,5.6344,5.6261,5.6344,52800.0
2010-04-28 12:25:00,6.86,6.87,6.86,6.86,39200.0,5.6344,5.6426,5.6344,5.6344,39200.0
2010-04-28 12:30:00,6.86,6.86,6.85,6.86,27600.0,5.6344,5.6344,5.6261,5.6344,27600.0
2010-04-28 12:35:00,6.86,6.86,6.86,6.86,46400.0,5.6344,5.6344,5.6344,5.6344,46400.0
2010-04-28 12:40:00,6.85,6.86,6.85,6.85,28400.0,5.6261,5.6344,5.6261,5.6261,28400.0
2010-04-28 12:45:00,6.86,6.86,6.86,6.86,18800.0,5.6344,5.6344,5.6344,5.6344,18800.0
2010-04-28 12:50:00,6.86,6.86,6.86,6.86,55600.0,5.6344,5.6344,5.6344,5.6344,55600.0
2010-04-28 12:55:00,6.86,6.86,6.85,6.86,64000.0,5.6344,5.6344,5.6261,5.6344,64000.0
2010-04-28 13:00:00,6.86,6.86,6.86,6.86,34400.0,5.6344,5.6344,5.6344,5.6344,34400.0
2010-04-28 13:05:00,6.86,6.86,6.86,6.86,21200.0,5.6344,5.6344,5.6344,5.6344,21200.0
2010-04-28 13:10:00,6.86,6.87,6.86,6.87,26000.0,5.6344,5.6426,5.6344,5.6426,26000.0
2010-04-28 13:15:00,6.88,6.88,6.87,6.87,65600.0,5.6508,5.6508,5.6426,5.6426,65600.0
2010-04-28 13:20:00,6.87,6.87,6.87,6.87,17200.0,5.6426,5.6426,5.6426,5.6426,17200.0
2010-04-28 13:25:00,6.87,6.87,6.86,6.86,7200.0,5.6426,5.6426,5.6344,5.6344,7200.0
2010-04-28 13:30:00,6.86,6.87,6.86,6.87,23200.0,5.6344,5.6426,5.6344,5.6426,23200.0
2010-04-28 13:35:00,6.87,6.87,6.86,6.87,24000.0,5.6426,5.6426,5.6344,5.6426,24000.0
2010-04-28 13:40:00,6.87,6.88,6.87,6.87,14000.0,5.6426,5.6508,5.6426,5.6426,14000.0
2010-04-28 13:45:00,6.87,6.87,6.87,6.87,6800.0,5.6426,5.6426,5.6426,5.6426,6800.0
2010-04-28 13:50:00,6.87,6.87,6.87,6.87,12800.0,5.6426,5.6426,5.6426,5.6426,12800.0
2010-04-28 13:55:00,6.87,6.87,6.87,6.87,12400.0,5.6426,5.6426,5.6426,5.6426,12400.0
2010-04-28 14:00:00,6.87,6.87,6.87,6.87,27600.0,5.6426,5.6426,5.6426,5.6426,27600.0
2010-04-28 14:05:00,6.87,6.87,6.87,6.87,15200.0,5.6426,5.6426,5.6426,5.6426,15200.0
2010-04-28 14:10:00,6.87,6.88,6.86,6.87,63200.0,5.6426,5.6508,5.6344,5.6426,63200.0
2010-04-28 14:15:00,6.86,6.87,6.85,6.86,105200.0,5.6344,5.6426,5.6261,5.6344,105200.0
2010-04-28 14:20:00,6.86,6.89,6.86,6.88,74800.0,5.6344,5.659,5.6344,5.6508,74800.0
2010-04-28 14:25:00,6.88,6.89,6.88,6.88,50400.0,5.6508,5.659,5.6508,5.6508,50400.0
2010-04-28 14:30:00,6.88,6.88,6.87,6.88,117200.0,5.6508,5.6508,5.6426,5.6508,117200.0
2010-04-28 14:35:00,6.88,6.89,6.88,6.88,28000.0,5.6508,5.659,5.6508,5.6508,28000.0
2010-04-28 14:40:00,6.88,6.89,6.88,6.89,28800.0,5.6508,5.659,5.6508,5.659,28800.0
2010-04-28 14:45:00,6.89,6.89,6.88,6.88,50800.0,5.659,5.659,5.6508,5.6508,50800.0
2010-04-28 14:50:00,6.88,6.89,6.87,6.88,58400.0,5.6508,5.659,5.6426,5.6508,58400.0
2010-04-28 14:55:00,6.88,6.89,6.88,6.89,47200.0,5.6508,5.659,5.6508,5.659,47200.0
2010-04-28 15:00:00,6.89,6.9,6.89,6.89,78800.0,5.659,5.6672,5.659,5.659,78800.0
2010-04-28 15:05:00,6.89,6.89,6.88,6.89,36000.0,5.659,5.659,5.6508,5.659,36000.0
2010-04-28 15:10:00,6.89,6.89,6.88,6.89,51200.0,5.659,5.659,5.6508,5.659,51200.0
2010-04-28 15:15:00,6.88,6.89,6.88,6.88,33600.0,5.6508,5.659,5.6508,5.6508,33600.0
2010-04-28 15:20:00,6.88,6.89,6.88,6.89,44800.0,5.6508,5.659,5.6508,5.659,44800.0
2010-04-28 15:25:00,6.89,6.89,6.88,6.88,44400.0,5.659,5.659,5.6508,5.6508,44400.0
2010-04-28 15:30:00,6.89,6.89,6.88,6.88,67200.0,5.659,5.659,5.6508,5.6508,67200.0
2010-04-28 15:35:00,6.89,6.89,6.87,6.88,74400.0,5.659,5.659,5.6426,5.6508,74400.0
2010-04-28 15:40:00,6.88,6.88,6.87,6.88,63200.0,5.6508,5.6508,5.6426,5.6508,63200.0
2010-04-28 15:45:00,6.88,6.88,6.85,6.86,122800.0,5.6508,5.6508,5.6261,5.6344,122800.0
2010-04-28 15:50:00,6.86,6.87,6.86,6.87,244400.0,5.6344,5.6426,5.6344,5.6426,244400.0
2010-04-28 15:55:00,6.86,6.88,6.86,6.88,242000.0,5.6344,5.6508,5.6344,5.6508,242000.0
2010-04-29 09:30:00,6.89,6.94,6.88,6.89,60400.0,5.659,5.7001,5.6508,5.659,60400.0
2010-04-29 09:35:00,6.89,6.89,6.8,6.8,100800.0,5.659,5.659,5.5851,5.5851,100800.0
2010-04-29 09:40:00,6.8,6.85,6.8,6.85,153200.0,5.5851,5.6261,5.5851,5.6261,153200.0
2010-04-29 09:45:00,6.85,6.86,6.84,6.85,71200.0,5.6261,5.6344,5.6179,5.6261,71200.0
2010-04-29 09:50:00,6.85,6.85,6.84,6.85,107200.0,5.6261,5.6261,5.6179,5.6261,107200.0
2010-04-29 09:55:00,6.84,6.84,6.83,6.84,39600.0,5.6179,5.6179,5.6097,5.6179,39600.0
2010-04-29 10:00:00,6.84,6.84,6.83,6.84,54000.0,5.6179,5.6179,5.6097,5.6179,54000.0
2010-04-29 10:05:00,6.84,6.84,6.83,6.83,32800.0,5.6179,5.6179,5.6097,5.6097,32800.0
2010-04-29 10:10:00,6.83,6.83,6.82,6.83,36000.0,5.6097,5.6097,5.6015,5.6097,36000.0
2010-04-29 10:15:00,6.83,6.83,6.83,6.83,15600.0,5.6097,5.6097,5.6097,5.6097,15600.0
2010-04-29 10:20:00,6.83,6.84,6.83,6.83,41600.0,5.6097,5.6179,5.6097,5.6097,41600.0
2010-04-29 10:25:00,6.83,6.83,6.82,6.83,28800.0,5.6097,5.6097,5.6015,5.6097,28800.0
2010-04-29 10:30:00,6.83,6.85,6.83,6.85,22800.0,5.6097,5.6261,5.6097,5.6261,22800.0
2010-04-29 10:35:00,6.85,6.86,6.85,6.86,106400.0,5.6261,5.6344,5.6261,5.6344,106400.0
2010-04-29 10:40:00,6.86,6.86,6.85,6.86,45200.0,5.6344,5.6344,5.6261,5.6344,45200.0
2010-04-29 10:45:00,6.86,6.87,6.86,6.87,35200.0,5.6344,5.6426,5.6344,5.6426,35200.0
2010-04-29 10:50:00,6.87,6.89,6.87,6.88,54000.0,5.6426,5.659,5.6426,5.6508,54000.0
2010-04-29 10:55:00,6.88,6.88,6.88,6.88,48000.0,5.6508,5.6508,5.6508,5.6508,48000.0
2010-04-29 11:00:00,6.88,6.88,6.88,6.88,30800.0,5.6508,5.6508,5.6508,5.6508,30800.0
2010-04-29 11:05:00,6.88,6.88,6.87,6.88,61600.0,5.6508,5.6508,5.6426,5.6508,61600.0
2010-04-29 11:10:00,6.88,6.89,6.88,6.88,44400.0,5.6508,5.659,5.6508,5.6508,44400.0
2010-04-29 11:15:00,6.88,6.88,6.86,6.87,59600.0,5.6508,5.6508,5.6344,5.6426,59600.0
2010-04-29 11:20:00,6.87,6.88,6.86,6.86,55600.0,5.6426,5.6508,5.6344,5.6344,55600.0
2010-04-29 11:25:00,6.86,6.86,6.85,6.86,46000.0,5.6344,5.6344,5.6261,5.6344,46000.0
2010-04-29 11:30:00,6.86,6.86,6.86,6.86,20800.0,5.6344,5.6344,5.6344,5.6344,20800.0
2010-04-29 11:35:00,6.86,6.87,6.86,6.86,58000.0,5.6344,5.6426,5.6344,5.6344,58000.0
2010-04-29 11:40:00,6.86,6.87,6.86,6.86,106000.0,5.6344,5.6426,5.6344,5.6344,106000.0
2010-04-29 11:45:00,6.86,6.86,6.84,6.85,88400.0,5.6344,5.6344,5.6179,5.6261,88400.0
2010-04-29 11:50:00,6.85,6.86,6.85,6.85,71600.0,5.6261,5.6344,5.6261,5.6261,71600.0
2010-04-29 11:55:00,6.85,6.86,6.85,6.86,46800.0,5.6261,5.6344,5.6261,5.6344,46800.0
2010-04-29 12:00:00,6.86,6.86,6.85,6.86,41200.0,5.6344,5.6344,5.6261,5.6344,41200.0
2010-04-29 12:05:00,6.86,6.86,6.86,6.86,49200.0,5.6344,5.6344,5.6344,5.6344,49200.0
2010-04-29 12:10:00,6.86,6.87,6.86,6.87,64800.0,5.6344,5.6426,5.6344,5.6426,64800.0
2010-04-29 12:15:00,6.87,6.87,6.87,6.87,29200.0,5.6426,5.6426,5.6426,5.6426,29200.0
2010-04-29 12:20:00,6.87,6.88,6.87,6.88,37600.0,5.6426,5.6508,5.6426,5.6508,37600.0
2010-04-29 12:25:00,6.88,6.88,6.87,6.88,44800.0,5.6508,5.6508,5.6426,5.6508,44800.0
2010-04-29 12:30:00,6.88,6.88,6.87,6.88,32400.0,5.6508,5.6508,5.6426,5.6508,32400.0
2010-04-29 12:35:00,6.88,6.88,6.87,6.88,34400.0,5.6508,5.6508,5.6426,5.6508,34400.0
2010-04-29 12:40:00,6.88,6.89,6.88,6.89,30800.0,5.6508,5.659,5.6508,5.659,30800.0
2010-04-29 12:45:00,6.89,6.89,6.88,6.89,38400.0,5.659,5.659,5.6508,5.659,38400.0
2010-04-29 12:50:00,6.89,6.9,6.89,6.89,34800.0,5.659,5.6672,5.659,5.659,34800.0
2010-04-29 12:55:00,6.89,6.89,6.89,6.89,23200.0,5.659,5.659,5.659,5.659,23200.0
2010-04-29 13:00:00,6.89,6.9,6.89,6.9,21600.0,5.659,5.6672,5.659,5.6672,21600.0
2010-04-29 13:05:00,6.9,6.91,6.9,6.91,30000.0,5.6672,5.6754,5.6672,5.6754,30000.0
2010-04-29 13:10:00,6.9,6.91,6.9,6.9,15600.0,5.6672,5.6754,5.6672,5.6672,15600.0
2010-04-29 13:15:00,6.91,6.91,6.9,6.9,16400.0,5.6754,5.6754,5.6672,5.6672,16400.0
2010-04-29 13:20:00,6.9,6.9,6.89,6.89,26400.0,5.6672,5.6672,5.659,5.659,26400.0
2010-04-29 13:25:00,6.89,6.89,6.88,6.88,57600.0,5.659,5.659,5.6508,5.6508,57600.0
2010-04-29 13:30:00,6.88,6.89,6.88,6.89,39600.0,5.6508,5.659,5.6508,5.659,39600.0
2010-04-29 13:35:00,6.89,6.89,6.89,6.89,22800.0,5.659,5.659,5.659,5.659,22800.0
2010-04-29 13:40:00,6.89,6.9,6.89,6.9,46800.0,5.659,5.6672,5.659,5.6672,46800.0
2010-04-29 13:45:00,6.9,6.9,6.9,6.9,21200.0,5.6672,5.6672,5.6672,5.6672,21200.0
2010-04-29 13:50:00,6.9,6.9,6.89,6.89,32000.0,5.6672,5.6672,5.659,5.659,32000.0
2010-04-29 13:55:00,6.89,6.9,6.89,6.9,41200.0,5.659,5.6672,5.659,5.6672,41200.0
2010-04-29 14:00:00,6.9,6.9,6.9,6.9,58400.0,5.6672,5.6672,5.6672,5.6672,58400.0
2010-04-29 14:05:00,6.9,6.9,6.89,6.9,90000.0,5.6672,5.6672,5.659,5.6672,90000.0
2010-04-29 14:10:00,6.9,6.9,6.89,6.9,240000.0,5.6672,5.6672,5.659,5.6672,240000.0
2010-04-29 14:15:00,6.9,6.9,6.89,6.89,39200.0,5.6672,5.6672,5.659,5.659,39200.0
2010-04-29 14:20:00,6.9,6.9,6.89,6.89,14000.0,5.6672,5.6672,5.659,5.659,14000.0
2010-04-29 14:25:00,6.89,6.89,6.89,6.89,39600.0,5.659,5.659,5.659,5.659,39600.0
2010-04-29 14:30:00,6.89,6.9,6.89,6.9,44800.0,5.659,5.6672,5.659,5.6672,44800.0
2010-04-29 14:35:00,6.9,6.9,6.89,6.89,59600.0,5.6672,5.6672,5.659,5.659,59600.0
2010-04-29 14:40:00,6.89,6.89,6.89,6.89,35600.0,5.659,5.659,5.659,5.659,35600.0
2010-04-29 14:45:00,6.89,6.89,6.88,6.89,21600.0,5.659,5.659,5.6508,5.659,21600.0
2010-04-29 14:50:00,6.89,6.89,6.88,6.88,54400.0,5.659,5.659,5.6508,5.6508,54400.0
2010-04-29 14:55:00,6.88,6.88,6.87,6.88,42000.0,5.6508,5.6508,5.6426,5.6508,42000.0
2010-04-29 15:00:00,6.88,6.88,6.88,6.88,34800.0,5.6508,5.6508,5.6508,5.6508,34800.0
2010-04-29 15:05:00,6.88,6.89,6.88,6.89,47600.0,5.6508,5.659,5.6508,5.659,47600.0
2010-04-29 15:10:00,6.89,6.89,6.88,6.89,49200.0,5.659,5.659,5.6508,5.659,49200.0
2010-04-29 15:15:00,6.89,6.89,6.88,6.88,38000.0,5.659,5.659,5.6508,5.6508,38000.0
2010-04-29 15:20:00,6.88,6.89,6.88,6.89,83600.0,5.6508,5.659,5.6508,5.659,83600.0
2010-04-29 15:25:00,6.89,6.9,6.89,6.9,60400.0,5.659,5.6672,5.659,5.6672,60400.0
2010-04-29 15:30:00,6.89,6.9,6.89,6.89,114400.0,5.659,5.6672,5.659,5.659,114400.0
2010-04-29 15:35:00,6.89,6.9,6.89,6.9,95600.0,5.659,5.6672,5.659,5.6672,95600.0
2010-04-29 15:40:00,6.9,6.9,6.9,6.9,137200.0,5.6672,5.6672,5.6672,5.6672,137200.0
2010-04-29 15:45:00,6.9,6.9,6.9,6.9,156400.0,5.6672,5.6672,5.6672,5.6672,156400.0
2010-04-29 15:50:00,6.9,6.91,6.9,6.9,231200.0,5.6672,5.6754,5.6672,5.6672,231200.0
2010-04-29 15:55:00,6.9,6.91,6.9,6.91,562000.0,5.6672,5.6754,5.6672,5.6754,562000.0
2010-04-30 09:30:00,6.93,6.94,6.88,6.93,49200.0,5.6919,5.7001,5.6508,5.6919,49200.0
2010-04-30 09:35:00,6.92,6.94,6.92,6.93,64400.0,5.6836,5.7001,5.6836,5.6919,64400.0
2010-04-30 09:40:00,6.93,6.95,6.93,6.95,50000.0,5.6919,5.7083,5.6919,5.7083,50000.0
2010-04-30 09:45:00,6.95,6.95,6.93,6.93,62000.0,5.7083,5.7083,5.6919,5.6919,62000.0
2010-04-30 09:50:00,6.93,6.93,6.92,6.92,48400.0,5.6919,5.6919,5.6836,5.6836,48400.0
2010-04-30 09:55:00,6.92,6.92,6.91,6.91,49600.0,5.6836,5.6836,5.6754,5.6754,49600.0
2010-04-30 10:00:00,6.91,6.92,6.91,6.91,72400.0,5.6754,5.6836,5.6754,5.6754,72400.0
2010-04-30 10:05:00,6.91,6.92,6.91,6.92,56800.0,5.6754,5.6836,5.6754,5.6836,56800.0
2010-04-30 10:10:00,6.92,6.92,6.92,6.92,37600.0,5.6836,5.6836,5.6836,5.6836,37600.0
2010-04-30 10:15:00,6.92,6.92,6.91,6.92,65600.0,5.6836,5.6836,5.6754,5.6836,65600.0
2010-04-30 10:20:00,6.92,6.92,6.91,6.92,34400.0,5.6836,5.6836,5.6754,5.6836,34400.0
2010-04-30 10:25:00,6.92,6.93,6.91,6.92,76000.0,5.6836,5.6919,5.6754,5.6836,76000.0
2010-04-30 10:30:00,6.92,6.92,6.9,6.9,56800.0,5.6836,5.6836,5.6672,5.6672,56800.0
2010-04-30 10:35:00,6.9,6.91,6.89,6.9,77200.0,5.6672,5.6754,5.659,5.6672,77200.0
2010-04-30 10:40:00,6.9,6.9,6.89,6.89,47200.0,5.6672,5.6672,5.659,5.659,47200.0
2010-04-30 10:45:00,6.89,6.91,6.89,6.9,72400.0,5.659,5.6754,5.659,5.6672,72400.0
2010-04-30 10:50:00,6.91,6.91,6.9,6.9,32400.0,5.6754,5.6754,5.6672,5.6672,32400.0
2010-04-30 10:55:00,6.91,6.91,6.91,6.91,36400.0,5.6754,5.6754,5.6754,5.6754,36400.0
2010-04-30 11:00:00,6.91,6.92,6.91,6.91,36800.0,5.6754,5.6836,5.6754,5.6754,36800.0
2010-04-30 11:05:00,6.91,6.91,6.9,6.9,28800.0,5.6754,5.6754,5.6672,5.6672,28800.0
2010-04-30 11:10:00,6.9,6.9,6.89,6.89,56000.0,5.6672,5.6672,5.659,5.659,56000.0
2010-04-30 11:15:00,6.89,6.89,6.88,6.88,48800.0,5.659,5.659,5.6508,5.6508,48800.0
2010-04-30 11:20:00,6.88,6.89,6.88,6.88,46400.0,5.6508,5.659,5.6508,5.6508,46400.0
2010-04-30 11:25:00,6.88,6.88,6.88,6.88,36000.0,5.6508,5.6508,5.6508,5.6508,36000.0
2010-04-30 11:30:00,6.88,6.88,6.88,6.88,25200.0,5.6508,5.6508,5.6508,5.6508,25200.0
2010-04-30 11:35:00,6.88,6.88,6.87,6.87,54000.0,5.6508,5.6508,5.6426,5.6426,54000.0
2010-04-30 11:40:00,6.87,6.88,6.87,6.88,55200.0,5.6426,5.6508,5.6426,5.6508,55200.0
2010-04-30 11:45:00,6.88,6.88,6.88,6.88,13200.0,5.6508,5.6508,5.6508,5.6508,13200.0
2010-04-30 11:50:00,6.88,6.88,6.88,6.88,34800.0,5.6508,5.6508,5.6508,5.6508,34800.0
2010-04-30 11:55:00,6.88,6.88,6.88,6.88,30400.0,5.6508,5.6508,5.6508,5.6508,30400.0
2010-04-30 12:00:00,6.88,6.88,6.87,6.87,42800.0,5.6508,5.6508,5.6426,5.6426,42800.0
2010-04-30 12:05:00,6.87,6.87,6.86,6.86,73200.0,5.6426,5.6426,5.6344,5.6344,73200.0
2010-04-30 12:10:00,6.86,6.86,6.85,6.85,32000.0,5.6344,5.6344,5.6261,5.6261,32000.0
2010-04-30 12:15:00,6.85,6.85,6.84,6.84,45600.0,5.6261,5.6261,5.6179,5.6179,45600.0
2010-04-30 12:20:00,6.84,6.85,6.83,6.84,58000.0,5.6179,5.6261,5.6097,5.6179,58000.0
2010-04-30 12:25:00,6.84,6.84,6.83,6.84,43200.0,5.6179,5.6179,5.6097,5.6179,43200.0
2010-04-30 12:30:00,6.84,6.85,6.84,6.85,48000.0,5.6179,5.6261,5.6179,5.6261,48000.0
2010-04-30 12:35:00,6.85,6.85,6.83,6.84,30000.0,5.6261,5.6261,5.6097,5.6179,30000.0
2010-04-30 12:40:00,6.83,6.84,6.83,6.84,12000.0,5.6097,5.6179,5.6097,5.6179,12000.0
2010-04-30 12:45:00,6.84,6.84,6.83,6.84,21600.0,5.6179,5.6179,5.6097,5.6179,21600.0
2010-04-30 12:50:00,6.84,6.84,6.83,6.83,32000.0,5.6179,5.6179,5.6097,5.6097,32000.0
2010-04-30 12:55:00,6.83,6.83,6.81,6.82,32400.0,5.6097,5.6097,5.5933,5.6015,32400.0
2010-04-30 13:00:00,6.82,6.83,6.82,6.83,14400.0,5.6015,5.6097,5.6015,5.6097,14400.0
2010-04-30 13:05:00,6.83,6.84,6.82,6.83,21200.0,5.6097,5.6179,5.6015,5.6097,21200.0
2010-04-30 13:10:00,6.83,6.83,6.82,6.82,32400.0,5.6097,5.6097,5.6015,5.6015,32400.0
2010-04-30 13:15:00,6.82,6.83,6.82,6.83,11200.0,5.6015,5.6097,5.6015,5.6097,11200.0
2010-04-30 13:20:00,6.83,6.83,6.83,6.83,18000.0,5.6097,5.6097,5.6097,5.6097,18000.0
2010-04-30 13:25:00,6.83,6.83,6.83,6.83,19200.0,5.6097,5.6097,5.6097,5.6097,19200.0
2010-04-30 13:30:00,6.83,6.83,6.82,6.83,18800.0,5.6097,5.6097,5.6015,5.6097,18800.0
2010-04-30 13:35:00,6.83,6.84,6.83,6.83,40800.0,5.6097,5.6179,5.6097,5.6097,40800.0
2010-04-30 13:40:00,6.84,6.84,6.83,6.83,23200.0,5.6179,5.6179,5.6097,5.6097,23200.0
2010-04-30 13:45:00,6.83,6.84,6.83,6.84,15600.0,5.6097,5.6179,5.6097,5.6179,15600.0
2010-04-30 13:50:00,6.84,6.85,6.84,6.84,20800.0,5.6179,5.6261,5.6179,5.6179,20800.0
2010-04-30 13:55:00,6.84,6.84,6.84,6.84,9200.0,5.6179,5.6179,5.6179,5.6179,9200.0
2010-04-30 14:00:00,6.84,6.84,6.83,6.84,44000.0,5.6179,5.6179,5.6097,5.6179,44000.0
2010-04-30 14:05:00,6.84,6.85,6.84,6.85,57200.0,5.6179,5.6261,5.6179,5.6261,57200.0
2010-04-30 14:10:00,6.85,6.86,6.85,6.85,93600.0,5.6261,5.6344,5.6261,5.6261,93600.0
2010-04-30 14:15:00,6.85,6.86,6.85,6.85,19600.0,5.6261,5.6344,5.6261,5.6261,19600.0
2010-04-30 14:20:00,6.85,6.85,6.84,6.85,24400.0,5.6261,5.6261,5.6179,5.6261,24400.0
2010-04-30 14:25:00,6.85,6.85,6.85,6.85,13600.0,5.6261,5.6261,5.6261,5.6261,13600.0
2010-04-30 14:30:00,6.85,6.85,6.84,6.84,14000.0,5.6261,5.6261,5.6179,5.6179,14000.0
2010-04-30 14:35:00,6.84,6.84,6.83,6.83,35200.0,5.6179,5.6179,5.6097,5.6097,35200.0
2010-04-30 14:40:00,6.83,6.83,6.82,6.83,24800.0,5.6097,5.6097,5.6015,5.6097,24800.0
2010-04-30 14:45:00,6.83,6.83,6.83,6.83,17600.0,5.6097,5.6097,5.6097,5.6097,17600.0
2010-04-30 14:50:00,6.83,6.83,6.83,6.83,20800.0,5.6097,5.6097,5.6097,5.6097,20800.0
2010-04-30 14:55:00,6.84,6.84,6.83,6.83,26400.0,5.6179,5.6179,5.6097,5.6097,26400.0
2010-04-30 15:00:00,6.83,6.84,6.83,6.84,26000.0,5.6097,5.6179,5.6097,5.6179,26000.0
2010-04-30 15:05:00,6.84,6.84,6.83,6.83,36800.0,5.6179,5.6179,5.6097,5.6097,36800.0
2010-04-30 15:10:00,6.83,6.84,6.83,6.84,65600.0,5.6097,5.6179,5.6097,5.6179,65600.0
2010-04-30 15:15:00,6.84,6.84,6.84,6.84,24400.0,5.6179,5.6179,5.6179,5.6179,24400.0
2010-04-30 15:20:00,6.84,6.85,6.84,6.85,96800.0,5.6179,5.6261,5.6179,5.6261,96800.0
2010-04-30 15:25:00,6.85,6.86,6.84,6.85,72800.0,5.6261,5.6344,5.6179,5.6261,72800.0
2010-04-30 15:30:00,6.84,6.85,6.84,6.84,58000.0,5.6179,5.6261,5.6179,5.6179,58000.0
2010-04-30 15:35:00,6.84,6.84,6.84,6.84,217200.0,5.6179,5.6179,5.6179,5.6179,217200.0
2010-04-30 15:40:00,6.84,6.84,6.83,6.84,102000.0,5.6179,5.6179,5.6097,5.6179,102000.0
2010-04-30 15:45:00,6.84,6.84,6.84,6.84,196800.0,5.6179,5.6179,5.6179,5.6179,196800.0
2010-04-30 15:50:00,6.84,6.84,6.82,6.83,231200.0,5.6179,5.6179,5.6015,5.6097,231200.0
2010-04-30 15:55:00,6.83,6.83,6.81,6.81,326000.0,5.6097,5.6097,5.5933,5.5933,326000.0
2010-05-03 09:30:00,6.83,6.83,6.8,6.81,36400.0,5.6097,5.6097,5.5851,5.5933,36400.0
2010-05-03 09:35:00,6.81,6.82,6.79,6.8,38800.0,5.5933,5.6015,5.5769,5.5851,38800.0
2010-05-03 09:40:00,6.81,6.82,6.8,6.82,22800.0,5.5933,5.6015,5.5851,5.6015,22800.0
2010-05-03 09:45:00,6.83,6.84,6.83,6.84,16000.0,5.6097,5.6179,5.6097,5.6179,16000.0
2010-05-03 09:50:00,6.83,6.85,6.83,6.84,24400.0,5.6097,5.6261,5.6097,5.6179,24400.0
2010-05-03 09:55:00,6.84,6.85,6.84,6.85,62000.0,5.6179,5.6261,5.6179,5.6261,62000.0
2010-05-03 10:00:00,6.84,6.84,6.84,6.84,28800.0,5.6179,5.6179,5.6179,5.6179,28800.0
2010-05-03 10:05:00,6.84,6.85,6.84,6.84,24400.0,5.6179,5.6261,5.6179,5.6179,24400.0
2010-05-03 10:10:00,6.84,6.85,6.83,6.85,44400.0,5.6179,5.6261,5.6097,5.6261,44400.0
2010-05-03 10:15:00,6.84,6.85,6.84,6.84,19600.0,5.6179,5.6261,5.6179,5.6179,19600.0
2010-05-03 10:20:00,6.84,6.85,6.84,6.84,21600.0,5.6179,5.6261,5.6179,5.6179,21600.0
2010-05-03 10:25:00,6.84,6.84,6.84,6.84,32800.0,5.6179,5.6179,5.6179,5.6179,32800.0
2010-05-03 10:30:00,6.84,6.85,6.84,6.85,36000.0,5.6179,5.6261,5.6179,5.6261,36000.0
2010-05-03 10:35:00,6.85,6.85,6.84,6.84,44000.0,5.6261,5.6261,5.6179,5.6179,44000.0
2010-05-03 10:40:00,6.84,6.84,6.83,6.83,61200.0,5.6179,5.6179,5.6097,5.6097,61200.0
2010-05-03 10:45:00,6.83,6.83,6.82,6.82,28000.0,5.6097,5.6097,5.6015,5.6015,28000.0
2010-05-03 10:50:00,6.82,6.82,6.81,6.81,36000.0,5.6015,5.6015,5.5933,5.5933,36000.0
2010-05-03 10:55:00,6.81,6.82,6.81,6.82,65200.0,5.5933,5.6015,5.5933,5.6015,65200.0
2010-05-03 11:00:00,6.82,6.83,6.82,6.82,55600.0,5.6015,5.6097,5.6015,5.6015,55600.0
2010-05-03 11:05:00,6.82,6.82,6.81,6.81,18400.0,5.6015,5.6015,5.5933,5.5933,18400.0
2010-05-03 11:10:00,6.81,6.83,6.81,6.83,40000.0,5.5933,5.6097,5.5933,5.6097,40000.0
2010-05-03 11:15:00,6.83,6.83,6.82,6.82,38000.0,5.6097,5.6097,5.6015,5.6015,38000.0
2010-05-03 11:20:00,6.82,6.83,6.82,6.82,36000.0,5.6015,5.6097,5.6015,5.6015,36000.0
2010-05-03 11:25:00,6.82,6.82,6.82,6.82,14000.0,5.6015,5.6015,5.6015,5.6015,14000.0
2010-05-03 11:30:00,6.82,6.82,6.82,6.82,26400.0,5.6015,5.6015,5.6015,5.6015,26400.0
2010-05-03 11:35:00,6.82,6.83,6.82,6.82,19600.0,5.6015,5.6097,5.6015,5.6015,19600.0
2010-05-03 11:40:00,6.82,6.83,6.82,6.82,50800.0,5.6015,5.6097,5.6015,5.6015,50800.0
2010-05-03 11:45:00,6.82,6.83,6.82,6.83,36000.0,5.6015,5.6097,5.6015,5.6097,36000.0
2010-05-03 11:50:00,6.82,6.83,6.82,6.83,34000.0,5.6015,5.6097,5.6015,5.6097,34000.0
2010-05-03 11:55:00,6.83,6.84,6.83,6.83,22400.0,5.6097,5.6179,5.6097,5.6097,22400.0
2010-05-03 12:00:00,6.83,6.83,6.83,6.83,29200.0,5.6097,5.6097,5.6097,5.6097,29200.0
2010-05-03 12:05:00,6.83,6.84,6.83,6.84,47200.0,5.6097,5.6179,5.6097,5.6179,47200.0
2010-05-03 12:10:00,6.84,6.85,6.84,6.84,47600.0,5.6179,5.6261,5.6179,5.6179,47600.0
2010-05-03 12:15:00,6.84,6.85,6.83,6.85,24000.0,5.6179,5.6261,5.6097,5.6261,24000.0
2010-05-03 12:20:00,6.85,6.87,6.85,6.87,67600.0,5.6261,5.6426,5.6261,5.6426,67600.0
2010-05-03 12:25:00,6.87,6.87,6.86,6.87,48800.0,5.6426,5.6426,5.6344,5.6426,48800.0
2010-05-03 12:30:00,6.87,6.88,6.87,6.87,47600.0,5.6426,5.6508,5.6426,5.6426,47600.0
2010-05-03 12:35:00,6.87,6.87,6.87,6.87,22000.0,5.6426,5.6426,5.6426,5.6426,22000.0
2010-05-03 12:40:00,6.87,6.87,6.86,6.86,17600.0,5.6426,5.6426,5.6344,5.6344,17600.0
2010-05-03 12:45:00,6.87,6.87,6.86,6.87,29600.0,5.6426,5.6426,5.6344,5.6426,29600.0
2010-05-03 12:50:00,6.87,6.87,6.87,6.87,30400.0,5.6426,5.6426,5.6426,5.6426,30400.0
2010-05-03 12:55:00,6.87,6.88,6.87,6.88,40800.0,5.6426,5.6508,5.6426,5.6508,40800.0
2010-05-03 13:00:00,6.88,6.88,6.87,6.87,36400.0,5.6508,5.6508,5.6426,5.6426,36400.0
2010-05-03 13:05:00,6.87,6.87,6.87,6.87,15200.0,5.6426,5.6426,5.6426,5.6426,15200.0
2010-05-03 13:10:00,6.87,6.87,6.87,6.87,21600.0,5.6426,5.6426,5.6426,5.6426,21600.0
2010-05-03 13:15:00,6.87,6.87,6.86,6.87,16000.0,5.6426,5.6426,5.6344,5.6426,16000.0
2010-05-03 13:20:00,6.86,6.87,6.86,6.87,13200.0,5.6344,5.6426,5.6344,5.6426,13200.0
2010-05-03 13:25:00,6.87,6.87,6.87,6.87,8800.0,5.6426,5.6426,5.6426,5.6426,8800.0
2010-05-03 13:30:00,6.87,6.88,6.87,6.87,41200.0,5.6426,5.6508,5.6426,5.6426,41200.0
2010-05-03 13:35:00,6.87,6.88,6.87,6.87,32400.0,5.6426,5.6508,5.6426,5.6426,32400.0
2010-05-03 13:40:00,6.87,6.88,6.87,6.88,41200.0,5.6426,5.6508,5.6426,5.6508,41200.0
2010-05-03 13:45:00,6.88,6.88,6.88,6.88,24800.0,5.6508,5.6508,5.6508,5.6508,24800.0
2010-05-03 13:50:00,6.88,6.88,6.87,6.87,19200.0,5.6508,5.6508,5.6426,5.6426,19200.0
2010-05-03 13:55:00,6.87,6.88,6.87,6.87,30000.0,5.6426,5.6508,5.6426,5.6426,30000.0
2010-05-03 14:00:00,6.87,6.87,6.86,6.86,29600.0,5.6426,5.6426,5.6344,5.6344,29600.0
2010-05-03 14:05:00,6.86,6.87,6.86,6.86,18000.0,5.6344,5.6426,5.6344,5.6344,18000.0
2010-05-03 14:10:00,6.86,6.87,6.86,6.87,51200.0,5.6344,5.6426,5.6344,5.6426,51200.0
2010-05-03 14:15:00,6.87,6.87,6.86,6.86,20000.0,5.6426,5.6426,5.6344,5.6344,20000.0
2010-05-03 14:20:00,6.86,6.88,6.86,6.87,49600.0,5.6344,5.6508,5.6344,5.6426,49600.0
2010-05-03 14:25:00,6.88,6.88,6.87,6.88,56800.0,5.6508,5.6508,5.6426,5.6508,56800.0
2010-05-03 14:30:00,6.88,6.88,6.87,6.87,57600.0,5.6508,5.6508,5.6426,5.6426,57600.0
2010-05-03 14:35:00,6.87,6.88,6.87,6.87,68800.0,5.6426,5.6508,5.6426,5.6426,68800.0
2010-05-03 14:40:00,6.87,6.87,6.87,6.87,18000.0,5.6426,5.6426,5.6426,5.6426,18000.0
2010-05-03 14:45:00,6.87,6.87,6.87,6.87,45600.0,5.6426,5.6426,5.6426,5.6426,45600.0
2010-05-03 14:50:00,6.87,6.87,6.87,6.87,20800.0,5.6426,5.6426,5.6426,5.6426,20800.0
2010-05-03 14:55:00,6.87,6.87,6.86,6.87,60000.0,5.6426,5.6426,5.6344,5.6426,60000.0
2010-05-03 15:00:00,6.87,6.87,6.86,6.86,44000.0,5.6426,5.6426,5.6344,5.6344,44000.0
2010-05-03 15:05:00,6.87,6.87,6.86,6.86,70400.0,5.6426,5.6426,5.6344,5.6344,70400.0
2010-05-03 15:10:00,6.86,6.86,6.85,6.86,70000.0,5.6344,5.6344,5.6261,5.6344,70000.0
2010-05-03 15:15:00,6.86,6.87,6.86,6.86,36000.0,5.6344,5.6426,5.6344,5.6344,36000.0
2010-05-03 15:20:00,6.86,6.86,6.85,6.86,83600.0,5.6344,5.6344,5.6261,5.6344,83600.0
2010-05-03 15:25:00,6.86,6.86,6.85,6.86,79600.0,5.6344,5.6344,5.6261,5.6344,79600.0
2010-05-03 15:30:00,6.86,6.86,6.85,6.85,79200.0,5.6344,5.6344,5.6261,5.6261,79200.0
2010-05-03 15:35:00,6.85,6.86,6.85,6.86,66800.0,5.6261,5.6344,5.6261,5.6344,66800.0
2010-05-03 15:40:00,6.86,6.86,6.86,6.86,94000.0,5.6344,5.6344,5.6344,5.6344,94000.0
2010-05-03 15:45:00,6.86,6.87,6.86,6.87,98800.0,5.6344,5.6426,5.6344,5.6426,98800.0
2010-05-03 15:50:00,6.87,6.88,6.87,6.87,128800.0,5.6426,5.6508,5.6426,5.6426,128800.0
2010-05-03 15:55:00,6.87,6.87,6.86,6.87,185600.0,5.6426,5.6426,5.6344,5.6426,185600.0
2010-05-04 09:30:00,6.79,6.79,6.7,6.72,86400.0,5.5769,5.5769,5.5029,5.5194,86400.0
2010-05-04 09:35:00,6.73,6.73,6.7,6.7,21600.0,5.5276,5.5276,5.5029,5.5029,21600.0
2010-05-04 09:40:00,6.7,6.72,6.7,6.71,32000.0,5.5029,5.5194,5.5029,5.5112,32000.0
2010-05-04 09:45:00,6.71,6.71,6.68,6.69,62000.0,5.5112,5.5112,5.4865,5.4947,62000.0
2010-05-04 09:50:00,6.69,6.7,6.68,6.69,58000.0,5.4947,5.5029,5.4865,5.4947,58000.0
2010-05-04 09:55:00,6.69,6.7,6.68,6.7,67200.0,5.4947,5.5029,5.4865,5.5029,67200.0
2010-05-04 10:00:00,6.71,6.72,6.7,6.71,82400.0,5.5112,5.5194,5.5029,5.5112,82400.0
2010-05-04 10:05:00,6.71,6.72,6.69,6.69,92400.0,5.5112,5.5194,5.4947,5.4947,92400.0
2010-05-04 10:10:00,6.7,6.71,6.69,6.69,37600.0,5.5029,5.5112,5.4947,5.4947,37600.0
2010-05-04 10:15:00,6.69,6.69,6.68,6.69,98000.0,5.4947,5.4947,5.4865,5.4947,98000.0
2010-05-04 10:20:00,6.69,6.72,6.69,6.72,57200.0,5.4947,5.5194,5.4947,5.5194,57200.0
2010-05-04 10:25:00,6.72,6.73,6.72,6.72,46800.0,5.5194,5.5276,5.5194,5.5194,46800.0
2010-05-04 10:30:00,6.72,6.72,6.7,6.7,70000.0,5.5194,5.5194,5.5029,5.5029,70000.0
2010-05-04 10:35:00,6.7,6.71,6.68,6.68,100800.0,5.5029,5.5112,5.4865,5.4865,100800.0
2010-05-04 10:40:00,6.68,6.69,6.67,6.68,95200.0,5.4865,5.4947,5.4783,5.4865,95200.0
2010-05-04 10:45:00,6.68,6.69,6.68,6.69,26400.0,5.4865,5.4947,5.4865,5.4947,26400.0
2010-05-04 10:50:00,6.69,6.69,6.68,6.68,40000.0,5.4947,5.4947,5.4865,5.4865,40000.0
2010-05-04 10:55:00,6.68,6.68,6.67,6.67,152000.0,5.4865,5.4865,5.4783,5.4783,152000.0
2010-05-04 11:00:00,6.67,6.68,6.66,6.66,135200.0,5.4783,5.4865,5.4701,5.4701,135200.0
2010-05-04 11:05:00,6.66,6.66,6.65,6.66,117600.0,5.4701,5.4701,5.4619,5.4701,117600.0
2010-05-04 11:10:00,6.65,6.66,6.65,6.66,12400.0,5.4619,5.4701,5.4619,5.4701,12400.0
2010-05-04 11:15:00,6.66,6.68,6.66,6.68,18000.0,5.4701,5.4865,5.4701,5.4865,18000.0
2010-05-04 11:20:00,6.68,6.68,6.66,6.66,86400.0,5.4865,5.4865,5.4701,5.4701,86400.0
2010-05-04 11:25:00,6.66,6.67,6.66,6.66,34800.0,5.4701,5.4783,5.4701,5.4701,34800.0
2010-05-04 11:30:00,6.66,6.67,6.66,6.67,26000.0,5.4701,5.4783,5.4701,5.4783,26000.0
2010-05-04 11:35:00,6.67,6.69,6.67,6.68,89200.0,5.4783,5.4947,5.4783,5.4865,89200.0
2010-05-04 11:40:00,6.68,6.69,6.67,6.67,36400.0,5.4865,5.4947,5.4783,5.4783,36400.0
2010-05-04 11:45:00,6.67,6.67,6.67,6.67,143200.0,5.4783,5.4783,5.4783,5.4783,143200.0
2010-05-04 11:50:00,6.67,6.68,6.66,6.68,128000.0,5.4783,5.4865,5.4701,5.4865,128000.0
2010-05-04 11:55:00,6.68,6.68,6.67,6.67,47600.0,5.4865,5.4865,5.4783,5.4783,47600.0
2010-05-04 12:00:00,6.67,6.68,6.67,6.67,33600.0,5.4783,5.4865,5.4783,5.4783,33600.0
2010-05-04 12:05:00,6.67,6.67,6.65,6.65,75200.0,5.4783,5.4783,5.4619,5.4619,75200.0
2010-05-04 12:10:00,6.65,6.65,6.64,6.65,40400.0,5.4619,5.4619,5.4537,5.4619,40400.0
2010-05-04 12:15:00,6.65,6.65,6.65,6.65,43200.0,5.4619,5.4619,5.4619,5.4619,43200.0
2010-05-04 12:20:00,6.65,6.65,6.63,6.64,55600.0,5.4619,5.4619,5.4455,5.4537,55600.0
2010-05-04 12:25:00,6.64,6.65,6.64,6.64,35200.0,5.4537,5.4619,5.4537,5.4537,35200.0
2010-05-04 12:30:00,6.64,6.65,6.64,6.65,43600.0,5.4537,5.4619,5.4537,5.4619,43600.0
2010-05-04 12:35:00,6.65,6.65,6.65,6.65,54000.0,5.4619,5.4619,5.4619,5.4619,54000.0
2010-05-04 12:40:00,6.65,6.65,6.64,6.65,64400.0,5.4619,5.4619,5.4537,5.4619,64400.0
2010-05-04 12:45:00,6.65,6.66,6.65,6.66,65200.0,5.4619,5.4701,5.4619,5.4701,65200.0
2010-05-04 12:50:00,6.66,6.66,6.65,6.65,67200.0,5.4701,5.4701,5.4619,5.4619,67200.0
2010-05-04 12:55:00,6.65,6.65,6.64,6.64,68800.0,5.4619,5.4619,5.4537,5.4537,68800.0
2010-05-04 13:00:00,6.64,6.65,6.64,6.64,48800.0,5.4537,5.4619,5.4537,5.4537,48800.0
2010-05-04 13:05:00,6.64,6.65,6.64,6.64,132400.0,5.4537,5.4619,5.4537,5.4537,132400.0
2010-05-04 13:10:00,6.64,6.65,6.64,6.64,146000.0,5.4537,5.4619,5.4537,5.4537,146000.0
2010-05-04 13:15:00,6.65,6.66,6.64,6.65,115600.0,5.4619,5.4701,5.4537,5.4619,115600.0
2010-05-04 13:20:00,6.65,6.66,6.65,6.65,34000.0,5.4619,5.4701,5.4619,5.4619,34000.0
2010-05-04 13:25:00,6.65,6.66,6.65,6.66,23200.0,5.4619,5.4701,5.4619,5.4701,23200.0
2010-05-04 13:30:00,6.66,6.67,6.65,6.67,44400.0,5.4701,5.4783,5.4619,5.4783,44400.0
2010-05-04 13:35:00,6.67,6.67,6.66,6.66,10000.0,5.4783,5.4783,5.4701,5.4701,10000.0
2010-05-04 13:40:00,6.66,6.67,6.66,6.67,49200.0,5.4701,5.4783,5.4701,5.4783,49200.0
2010-05-04 13:45:00,6.67,6.68,6.67,6.68,67200.0,5.4783,5.4865,5.4783,5.4865,67200.0
2010-05-04 13:50:00,6.68,6.68,6.67,6.68,15600.0,5.4865,5.4865,5.4783,5.4865,15600.0
2010-05-04 13:55:00,6.67,6.7,6.67,6.69,121200.0,5.4783,5.5029,5.4783,5.4947,121200.0
2010-05-04 14:00:00,6.68,6.69,6.67,6.68,26000.0,5.4865,5.4947,5.4783,5.4865,26000.0
2010-05-04 14:05:00,6.68,6.68,6.68,6.68,22800.0,5.4865,5.4865,5.4865,5.4865,22800.0
2010-05-04 14:10:00,6.68,6.69,6.68,6.69,19200.0,5.4865,5.4947,5.4865,5.4947,19200.0
2010-05-04 14:15:00,6.68,6.69,6.68,6.68,29600.0,5.4865,5.4947,5.4865,5.4865,29600.0
2010-05-04 14:20:00,6.68,6.69,6.68,6.69,45600.0,5.4865,5.4947,5.4865,5.4947,45600.0
2010-05-04 14:25:00,6.69,6.7,6.69,6.7,122400.0,5.4947,5.5029,5.4947,5.5029,122400.0
2010-05-04 14:30:00,6.7,6.71,6.7,6.7,104000.0,5.5029,5.5112,5.5029,5.5029,104000.0
2010-05-04 14:35:00,6.7,6.71,6.7,6.7,45200.0,5.5029,5.5112,5.5029,5.5029,45200.0
2010-05-04 14:40:00,6.7,6.7,6.7,6.7,38000.0,5.5029,5.5029,5.5029,5.5029,38000.0
2010-05-04 14:45:00,6.7,6.7,6.7,6.7,61200.0,5.5029,5.5029,5.5029,5.5029,61200.0
2010-05-04 14:50:00,6.7,6.71,6.7,6.7,100400.0,5.5029,5.5112,5.5029,5.5029,100400.0
2010-05-04 14:55:00,6.7,6.7,6.7,6.7,47600.0,5.5029,5.5029,5.5029,5.5029,47600.0
2010-05-04 15:00:00,6.7,6.71,6.7,6.71,152000.0,5.5029,5.5112,5.5029,5.5112,152000.0
2010-05-04 15:05:00,6.71,6.73,6.71,6.73,210000.0,5.5112,5.5276,5.5112,5.5276,210000.0
2010-05-04 15:10:00,6.72,6.73,6.72,6.72,112400.0,5.5194,5.5276,5.5194,5.5194,112400.0
2010-05-04 15:15:00,6.72,6.73,6.72,6.73,56000.0,5.5194,5.5276,5.5194,5.5276,56000.0
2010-05-04 15:20:00,6.73,6.73,6.72,6.73,82400.0,5.5276,5.5276,5.5194,5.5276,82400.0
2010-05-04 15:25:00,6.72,6.73,6.72,6.73,104000.0,5.5194,5.5276,5.5194,5.5276,104000.0
2010-05-04 15:30:00,6.73,6.73,6.72,6.72,103200.0,5.5276,5.5276,5.5194,5.5194,103200.0
2010-05-04 15:35:00,6.73,6.73,6.71,6.71,62400.0,5.5276,5.5276,5.5112,5.5112,62400.0
2010-05-04 15:40:00,6.72,6.72,6.69,6.7,204800.0,5.5194,5.5194,5.4947,5.5029,204800.0
2010-05-04 15:45:00,6.7,6.71,6.7,6.71,203600.0,5.5029,5.5112,5.5029,5.5112,203600.0
2010-05-04 15:50:00,6.7,6.72,6.7,6.71,244000.0,5.5029,5.5194,5.5029,5.5112,244000.0
2010-05-04 15:55:00,6.72,6.72,6.71,6.71,330800.0,5.5194,5.5194,5.5112,5.5112,330800.0
2010-05-05 09:30:00,6.71,6.8,6.71,6.79,99200.0,5.5112,5.5851,5.5112,5.5769,99200.0
2010-05-05 09:35:00,6.78,6.79,6.77,6.77,44400.0,5.5687,5.5769,5.5604,5.5604,44400.0
2010-05-05 09:40:00,6.77,6.78,6.77,6.77,70000.0,5.5604,5.5687,5.5604,5.5604,70000.0
2010-05-05 09:45:00,6.77,6.77,6.75,6.75,49200.0,5.5604,5.5604,5.544,5.544,49200.0
2010-05-05 09:50:00,6.76,6.76,6.73,6.74,30400.0,5.5522,5.5522,5.5276,5.5358,30400.0
2010-05-05 09:55:00,6.74,6.75,6.74,6.74,36000.0,5.5358,5.544,5.5358,5.5358,36000.0
2010-05-05 10:00:00,6.74,6.75,6.73,6.74,36000.0,5.5358,5.544,5.5276,5.5358,36000.0
2010-05-05 10:05:00,6.74,6.75,6.73,6.73,28000.0,5.5358,5.544,5.5276,5.5276,28000.0
2010-05-05 10:10:00,6.72,6.73,6.72,6.73,37200.0,5.5194,5.5276,5.5194,5.5276,37200.0
2010-05-05 10:15:00,6.73,6.74,6.72,6.74,19200.0,5.5276,5.5358,5.5194,5.5358,19200.0
2010-05-05 10:20:00,6.74,6.74,6.73,6.73,35600.0,5.5358,5.5358,5.5276,5.5276,35600.0
2010-05-05 10:25:00,6.73,6.73,6.7,6.7,24400.0,5.5276,5.5276,5.5029,5.5029,24400.0
2010-05-05 10:30:00,6.7,6.71,6.7,6.7,24000.0,5.5029,5.5112,5.5029,5.5029,24000.0
2010-05-05 10:35:00,6.71,6.71,6.7,6.7,16000.0,5.5112,5.5112,5.5029,5.5029,16000.0
2010-05-05 10:40:00,6.7,6.72,6.69,6.71,26400.0,5.5029,5.5194,5.4947,5.5112,26400.0
2010-05-05 10:45:00,6.71,6.72,6.71,6.72,46400.0,5.5112,5.5194,5.5112,5.5194,46400.0
2010-05-05 10:50:00,6.72,6.72,6.71,6.71,18800.0,5.5194,5.5194,5.5112,5.5112,18800.0
2010-05-05 10:55:00,6.71,6.72,6.71,6.72,28800.0,5.5112,5.5194,5.5112,5.5194,28800.0
2010-05-05 11:00:00,6.72,6.72,6.7,6.71,37600.0,5.5194,5.5194,5.5029,5.5112,37600.0
2010-05-05 11:05:00,6.71,6.71,6.69,6.7,24000.0,5.5112,5.5112,5.4947,5.5029,24000.0
2010-05-05 11:10:00,6.7,6.71,6.7,6.71,8400.0,5.5029,5.5112,5.5029,5.5112,8400.0
2010-05-05 11:15:00,6.71,6.71,6.7,6.7,14400.0,5.5112,5.5112,5.5029,5.5029,14400.0
2010-05-05 11:20:00,6.7,6.71,6.7,6.71,16400.0,5.5029,5.5112,5.5029,5.5112,16400.0
2010-05-05 11:25:00,6.71,6.72,6.7,6.7,36400.0,5.5112,5.5194,5.5029,5.5029,36400.0
2010-05-05 11:30:00,6.7,6.7,6.69,6.69,14400.0,5.5029,5.5029,5.4947,5.4947,14400.0
2010-05-05 11:35:00,6.69,6.7,6.69,6.7,4400.0,5.4947,5.5029,5.4947,5.5029,4400.0
2010-05-05 11:40:00,6.7,6.71,6.7,6.71,19200.0,5.5029,5.5112,5.5029,5.5112,19200.0
2010-05-05 11:45:00,6.71,6.72,6.71,6.71,24800.0,5.5112,5.5194,5.5112,5.5112,24800.0
2010-05-05 11:50:00,6.71,6.71,6.7,6.71,12000.0,5.5112,5.5112,5.5029,5.5112,12000.0
2010-05-05 11:55:00,6.71,6.72,6.7,6.71,14400.0,5.5112,5.5194,5.5029,5.5112,14400.0
2010-05-05 12:00:00,6.72,6.73,6.72,6.73,37200.0,5.5194,5.5276,5.5194,5.5276,37200.0
2010-05-05 12:05:00,6.73,6.73,6.72,6.72,10800.0,5.5276,5.5276,5.5194,5.5194,10800.0
2010-05-05 12:10:00,6.72,6.73,6.72,6.72,77600.0,5.5194,5.5276,5.5194,5.5194,77600.0
2010-05-05 12:15:00,6.72,6.72,6.71,6.72,22400.0,5.5194,5.5194,5.5112,5.5194,22400.0
2010-05-05 12:20:00,6.72,6.72,6.71,6.71,59200.0,5.5194,5.5194,5.5112,5.5112,59200.0
2010-05-05 12:25:00,6.71,6.72,6.71,6.71,38800.0,5.5112,5.5194,5.5112,5.5112,38800.0
2010-05-05 12:30:00,6.71,6.72,6.71,6.72,53600.0,5.5112,5.5194,5.5112,5.5194,53600.0
2010-05-05 12:35:00,6.72,6.72,6.71,6.72,19600.0,5.5194,5.5194,5.5112,5.5194,19600.0
2010-05-05 12:40:00,6.71,6.71,6.71,6.71,19600.0,5.5112,5.5112,5.5112,5.5112,19600.0
2010-05-05 12:45:00,6.71,6.72,6.71,6.72,12000.0,5.5112,5.5194,5.5112,5.5194,12000.0
2010-05-05 12:50:00,6.72,6.72,6.72,6.72,8400.0,5.5194,5.5194,5.5194,5.5194,8400.0
2010-05-05 12:55:00,6.72,6.72,6.72,6.72,22800.0,5.5194,5.5194,5.5194,5.5194,22800.0
2010-05-05 13:00:00,6.72,6.72,6.71,6.71,30000.0,5.5194,5.5194,5.5112,5.5112,30000.0
2010-05-05 13:05:00,6.72,6.73,6.72,6.73,16400.0,5.5194,5.5276,5.5194,5.5276,16400.0
2010-05-05 13:10:00,6.73,6.73,6.72,6.72,19200.0,5.5276,5.5276,5.5194,5.5194,19200.0
2010-05-05 13:15:00,6.72,6.73,6.72,6.73,27600.0,5.5194,5.5276,5.5194,5.5276,27600.0
2010-05-05 13:20:00,6.73,6.74,6.73,6.74,34400.0,5.5276,5.5358,5.5276,5.5358,34400.0
2010-05-05 13:25:00,6.74,6.74,6.73,6.73,11200.0,5.5358,5.5358,5.5276,5.5276,11200.0
2010-05-05 13:30:00,6.73,6.73,6.73,6.73,24800.0,5.5276,5.5276,5.5276,5.5276,24800.0
2010-05-05 13:35:00,6.73,6.73,6.72,6.73,70000.0,5.5276,5.5276,5.5194,5.5276,70000.0
2010-05-05 13:40:00,6.73,6.73,6.72,6.72,31200.0,5.5276,5.5276,5.5194,5.5194,31200.0
2010-05-05 13:45:00,6.72,6.73,6.72,6.73,98800.0,5.5194,5.5276,5.5194,5.5276,98800.0
2010-05-05 13:50:00,6.73,6.73,6.72,6.73,67600.0,5.5276,5.5276,5.5194,5.5276,67600.0
2010-05-05 13:55:00,6.73,6.73,6.72,6.73,32400.0,5.5276,5.5276,5.5194,5.5276,32400.0
2010-05-05 14:00:00,6.73,6.73,6.71,6.72,30800.0,5.5276,5.5276,5.5112,5.5194,30800.0
2010-05-05 14:05:00,6.72,6.72,6.71,6.72,25600.0,5.5194,5.5194,5.5112,5.5194,25600.0
2010-05-05 14:10:00,6.72,6.72,6.72,6.72,14800.0,5.5194,5.5194,5.5194,5.5194,14800.0
2010-05-05 14:15:00,6.72,6.72,6.71,6.71,54800.0,5.5194,5.5194,5.5112,5.5112,54800.0
2010-05-05 14:20:00,6.71,6.71,6.7,6.7,149200.0,5.5112,5.5112,5.5029,5.5029,149200.0
2010-05-05 14:25:00,6.7,6.7,6.69,6.7,24800.0,5.5029,5.5029,5.4947,5.5029,24800.0
2010-05-05 14:30:00,6.7,6.7,6.68,6.69,20400.0,5.5029,5.5029,5.4865,5.4947,20400.0
2010-05-05 14:35:00,6.69,6.69,6.68,6.68,29200.0,5.4947,5.4947,5.4865,5.4865,29200.0
2010-05-05 14:40:00,6.68,6.68,6.67,6.67,30800.0,5.4865,5.4865,5.4783,5.4783,30800.0
2010-05-05 14:45:00,6.67,6.68,6.67,6.67,141600.0,5.4783,5.4865,5.4783,5.4783,141600.0
2010-05-05 14:50:00,6.67,6.68,6.67,6.68,39200.0,5.4783,5.4865,5.4783,5.4865,39200.0
2010-05-05 14:55:00,6.68,6.68,6.67,6.68,35200.0,5.4865,5.4865,5.4783,5.4865,35200.0
2010-05-05 15:00:00,6.68,6.68,6.67,6.68,70000.0,5.4865,5.4865,5.4783,5.4865,70000.0
2010-05-05 15:05:00,6.68,6.68,6.68,6.68,29200.0,5.4865,5.4865,5.4865,5.4865,29200.0
2010-05-05 15:10:00,6.68,6.68,6.68,6.68,25600.0,5.4865,5.4865,5.4865,5.4865,25600.0
2010-05-05 15:15:00,6.68,6.68,6.67,6.68,30000.0,5.4865,5.4865,5.4783,5.4865,30000.0
2010-05-05 15:20:00,6.68,6.68,6.68,6.68,100000.0,5.4865,5.4865,5.4865,5.4865,100000.0
2010-05-05 15:25:00,6.68,6.68,6.68,6.68,44000.0,5.4865,5.4865,5.4865,5.4865,44000.0
2010-05-05 15:30:00,6.68,6.68,6.67,6.67,68000.0,5.4865,5.4865,5.4783,5.4783,68000.0
2010-05-05 15:35:00,6.67,6.68,6.66,6.67,82400.0,5.4783,5.4865,5.4701,5.4783,82400.0
2010-05-05 15:40:00,6.68,6.68,6.67,6.68,120000.0,5.4865,5.4865,5.4783,5.4865,120000.0
2010-05-05 15:45:00,6.68,6.68,6.67,6.68,105200.0,5.4865,5.4865,5.4783,5.4865,105200.0
2010-05-05 15:50:00,6.68,6.68,6.67,6.68,107600.0,5.4865,5.4865,5.4783,5.4865,107600.0
2010-05-05 15:55:00,6.68,6.68,6.67,6.68,194800.0,5.4865,5.4865,5.4783,5.4865,194800.0
2010-05-06 09:30:00,6.68,6.68,6.63,6.65,18000.0,5.4865,5.4865,5.4455,5.4619,18000.0
2010-05-06 09:35:00,6.67,6.69,6.67,6.68,32800.0,5.4783,5.4947,5.4783,5.4865,32800.0
2010-05-06 09:40:00,6.69,6.7,6.68,6.7,32400.0,5.4947,5.5029,5.4865,5.5029,32400.0
2010-05-06 09:45:00,6.7,6.7,6.66,6.67,39200.0,5.5029,5.5029,5.4701,5.4783,39200.0
2010-05-06 09:50:00,6.67,6.69,6.67,6.68,34000.0,5.4783,5.4947,5.4783,5.4865,34000.0
2010-05-06 09:55:00,6.68,6.69,6.68,6.68,13200.0,5.4865,5.4947,5.4865,5.4865,13200.0
2010-05-06 10:00:00,6.68,6.7,6.68,6.69,13200.0,5.4865,5.5029,5.4865,5.4947,13200.0
2010-05-06 10:05:00,6.7,6.7,6.68,6.68,19200.0,5.5029,5.5029,5.4865,5.4865,19200.0
2010-05-06 10:10:00,6.68,6.68,6.67,6.67,23200.0,5.4865,5.4865,5.4783,5.4783,23200.0
2010-05-06 10:15:00,6.67,6.68,6.67,6.68,17600.0,5.4783,5.4865,5.4783,5.4865,17600.0
2010-05-06 10:20:00,6.68,6.68,6.67,6.67,21600.0,5.4865,5.4865,5.4783,5.4783,21600.0
2010-05-06 10:25:00,6.67,6.67,6.65,6.65,21200.0,5.4783,5.4783,5.4619,5.4619,21200.0
2010-05-06 10:30:00,6.65,6.65,6.64,6.65,41200.0,5.4619,5.4619,5.4537,5.4619,41200.0
2010-05-06 10:35:00,6.65,6.67,6.65,6.67,32000.0,5.4619,5.4783,5.4619,5.4783,32000.0
2010-05-06 10:40:00,6.66,6.67,6.65,6.65,77200.0,5.4701,5.4783,5.4619,5.4619,77200.0
2010-05-06 10:45:00,6.66,6.66,6.65,6.65,42800.0,5.4701,5.4701,5.4619,5.4619,42800.0
2010-05-06 10:50:00,6.65,6.66,6.65,6.65,32400.0,5.4619,5.4701,5.4619,5.4619,32400.0
2010-05-06 10:55:00,6.65,6.66,6.64,6.65,31600.0,5.4619,5.4701,5.4537,5.4619,31600.0
2010-05-06 11:00:00,6.66,6.66,6.63,6.64,83200.0,5.4701,5.4701,5.4455,5.4537,83200.0
2010-05-06 11:05:00,6.64,6.64,6.63,6.64,26800.0,5.4537,5.4537,5.4455,5.4537,26800.0
2010-05-06 11:10:00,6.64,6.64,6.63,6.64,88400.0,5.4537,5.4537,5.4455,5.4537,88400.0
2010-05-06 11:15:00,6.63,6.63,6.62,6.63,41600.0,5.4455,5.4455,5.4372,5.4455,41600.0
2010-05-06 11:20:00,6.63,6.64,6.63,6.64,25200.0,5.4455,5.4537,5.4455,5.4537,25200.0
2010-05-06 11:25:00,6.64,6.65,6.64,6.65,55200.0,5.4537,5.4619,5.4537,5.4619,55200.0
2010-05-06 11:30:00,6.65,6.65,6.65,6.65,12400.0,5.4619,5.4619,5.4619,5.4619,12400.0
2010-05-06 11:35:00,6.65,6.66,6.64,6.66,51200.0,5.4619,5.4701,5.4537,5.4701,51200.0
2010-05-06 11:40:00,6.66,6.66,6.65,6.65,33200.0,5.4701,5.4701,5.4619,5.4619,33200.0
2010-05-06 11:45:00,6.65,6.65,6.64,6.64,67200.0,5.4619,5.4619,5.4537,5.4537,67200.0
2010-05-06 11:50:00,6.64,6.65,6.64,6.65,18800.0,5.4537,5.4619,5.4537,5.4619,18800.0
2010-05-06 11:55:00,6.65,6.66,6.65,6.66,28800.0,5.4619,5.4701,5.4619,5.4701,28800.0
2010-05-06 12:00:00,6.66,6.67,6.65,6.66,56000.0,5.4701,5.4783,5.4619,5.4701,56000.0
2010-05-06 12:05:00,6.66,6.67,6.66,6.67,65200.0,5.4701,5.4783,5.4701,5.4783,65200.0
2010-05-06 12:10:00,6.67,6.7,6.67,6.7,107600.0,5.4783,5.5029,5.4783,5.5029,107600.0
2010-05-06 12:15:00,6.7,6.7,6.69,6.69,55200.0,5.5029,5.5029,5.4947,5.4947,55200.0
2010-05-06 12:20:00,6.69,6.7,6.69,6.7,19600.0,5.4947,5.5029,5.4947,5.5029,19600.0
2010-05-06 12:25:00,6.69,6.69,6.68,6.68,18800.0,5.4947,5.4947,5.4865,5.4865,18800.0
2010-05-06 12:30:00,6.68,6.69,6.68,6.69,30400.0,5.4865,5.4947,5.4865,5.4947,30400.0
2010-05-06 12:35:00,6.69,6.69,6.68,6.68,64800.0,5.4947,5.4947,5.4865,5.4865,64800.0
2010-05-06 12:40:00,6.68,6.68,6.67,6.68,41200.0,5.4865,5.4865,5.4783,5.4865,41200.0
2010-05-06 12:45:00,6.68,6.68,6.67,6.68,50400.0,5.4865,5.4865,5.4783,5.4865,50400.0
2010-05-06 12:50:00,6.68,6.68,6.67,6.68,55200.0,5.4865,5.4865,5.4783,5.4865,55200.0
2010-05-06 12:55:00,6.68,6.68,6.67,6.68,54400.0,5.4865,5.4865,5.4783,5.4865,54400.0
2010-05-06 13:00:00,6.68,6.69,6.68,6.68,36800.0,5.4865,5.4947,5.4865,5.4865,36800.0
2010-05-06 13:05:00,6.68,6.68,6.68,6.68,48000.0,5.4865,5.4865,5.4865,5.4865,48000.0
2010-05-06 13:10:00,6.68,6.68,6.67,6.67,29600.0,5.4865,5.4865,5.4783,5.4783,29600.0
2010-05-06 13:15:00,6.67,6.67,6.66,6.66,71600.0,5.4783,5.4783,5.4701,5.4701,71600.0
2010-05-06 13:20:00,6.66,6.66,6.65,6.66,56000.0,5.4701,5.4701,5.4619,5.4701,56000.0
2010-05-06 13:25:00,6.66,6.67,6.66,6.66,50400.0,5.4701,5.4783,5.4701,5.4701,50400.0
2010-05-06 13:30:00,6.66,6.66,6.65,6.66,26000.0,5.4701,5.4701,5.4619,5.4701,26000.0
2010-05-06 13:35:00,6.65,6.66,6.65,6.65,80000.0,5.4619,5.4701,5.4619,5.4619,80000.0
2010-05-06 13:40:00,6.65,6.66,6.64,6.66,72800.0,5.4619,5.4701,5.4537,5.4701,72800.0
2010-05-06 13:45:00,6.66,6.66,6.66,6.66,50000.0,5.4701,5.4701,5.4701,5.4701,50000.0
2010-05-06 13:50:00,6.66,6.66,6.66,6.66,73600.0,5.4701,5.4701,5.4701,5.4701,73600.0
2010-05-06 13:55:00,6.66,6.66,6.64,6.65,69600.0,5.4701,5.4701,5.4537,5.4619,69600.0
2010-05-06 14:00:00,6.66,6.66,6.64,6.64,74400.0,5.4701,5.4701,5.4537,5.4537,74400.0
2010-05-06 14:05:00,6.64,6.66,6.64,6.65,318400.0,5.4537,5.4701,5.4537,5.4619,318400.0
2010-05-06 14:10:00,6.65,6.65,6.62,6.64,95200.0,5.4619,5.4619,5.4372,5.4537,95200.0
2010-05-06 14:15:00,6.64,6.64,6.59,6.6,78800.0,5.4537,5.4537,5.4126,5.4208,78800.0
2010-05-06 14:20:00,6.6,6.6,6.57,6.6,158000.0,5.4208,5.4208,5.3962,5.4208,158000.0
2010-05-06 14:25:00,6.6,6.61,6.59,6.6,101200.0,5.4208,5.429,5.4126,5.4208,101200.0
2010-05-06 14:30:00,6.6,6.61,6.59,6.59,136000.0,5.4208,5.429,5.4126,5.4126,136000.0
2010-05-06 14:35:00,6.58,6.58,6.52,6.53,278400.0,5.4044,5.4044,5.3551,5.3633,278400.0
2010-05-06 14:40:00,6.52,6.54,6.31,6.33,466400.0,5.3551,5.3715,5.1826,5.1991,466400.0
2010-05-06 14:45:00,6.32,6.52,6.25,6.4,201600.0,5.1908,5.3551,5.1333,5.2565,201600.0
2010-05-06 14:50:00,6.42,6.58,6.32,6.45,144000.0,5.273,5.4044,5.1908,5.2976,144000.0
2010-05-06 14:55:00,6.45,6.52,6.42,6.47,197200.0,5.2976,5.3551,5.273,5.314,197200.0
2010-05-06 15:00:00,6.46,6.51,6.42,6.48,222800.0,5.3058,5.3469,5.273,5.3223,222800.0
2010-05-06 15:05:00,6.49,6.56,6.48,6.55,241200.0,5.3305,5.388,5.3223,5.3797,241200.0
2010-05-06 15:10:00,6.55,6.56,6.52,6.52,180400.0,5.3797,5.388,5.3551,5.3551,180400.0
2010-05-06 15:15:00,6.52,6.53,6.47,6.48,108000.0,5.3551,5.3633,5.314,5.3223,108000.0
2010-05-06 15:20:00,6.48,6.48,6.42,6.45,268400.0,5.3223,5.3223,5.273,5.2976,268400.0
2010-05-06 15:25:00,6.45,6.45,6.41,6.43,219600.0,5.2976,5.2976,5.2648,5.2812,219600.0
2010-05-06 15:30:00,6.43,6.52,6.43,6.52,283200.0,5.2812,5.3551,5.2812,5.3551,283200.0
2010-05-06 15:35:00,6.52,6.54,6.51,6.52,181600.0,5.3551,5.3715,5.3469,5.3551,181600.0
2010-05-06 15:40:00,6.52,6.55,6.52,6.53,133600.0,5.3551,5.3797,5.3551,5.3633,133600.0
2010-05-06 15:45:00,6.53,6.57,6.53,6.57,121600.0,5.3633,5.3962,5.3633,5.3962,121600.0
2010-05-06 15:50:00,6.57,6.57,6.54,6.56,241200.0,5.3962,5.3962,5.3715,5.388,241200.0
2010-05-06 15:55:00,6.56,6.57,6.52,6.53,326000.0,5.388,5.3962,5.3551,5.3633,326000.0
2010-05-07 09:30:00,6.49,6.53,6.44,6.44,100000.0,5.3305,5.3633,5.2894,5.2894,100000.0
2010-05-07 09:35:00,6.44,6.51,6.44,6.51,66400.0,5.2894,5.3469,5.2894,5.3469,66400.0
2010-05-07 09:40:00,6.51,6.53,6.5,6.52,60000.0,5.3469,5.3633,5.3387,5.3551,60000.0
2010-05-07 09:45:00,6.53,6.53,6.49,6.49,114800.0,5.3633,5.3633,5.3305,5.3305,114800.0
2010-05-07 09:50:00,6.5,6.51,6.48,6.48,51200.0,5.3387,5.3469,5.3223,5.3223,51200.0
2010-05-07 09:55:00,6.48,6.49,6.46,6.47,56400.0,5.3223,5.3305,5.3058,5.314,56400.0
2010-05-07 10:00:00,6.47,6.47,6.43,6.43,68400.0,5.314,5.314,5.2812,5.2812,68400.0
2010-05-07 10:05:00,6.43,6.49,6.43,6.47,87200.0,5.2812,5.3305,5.2812,5.314,87200.0
2010-05-07 10:10:00,6.47,6.49,6.45,6.47,94800.0,5.314,5.3305,5.2976,5.314,94800.0
2010-05-07 10:15:00,6.47,6.48,6.44,6.46,92800.0,5.314,5.3223,5.2894,5.3058,92800.0
2010-05-07 10:20:00,6.45,6.45,6.42,6.42,94800.0,5.2976,5.2976,5.273,5.273,94800.0
2010-05-07 10:25:00,6.42,6.43,6.35,6.38,199200.0,5.273,5.2812,5.2155,5.2401,199200.0
2010-05-07 10:30:00,6.39,6.43,6.38,6.39,274000.0,5.2483,5.2812,5.2401,5.2483,274000.0
2010-05-07 10:35:00,6.4,6.46,6.4,6.46,91200.0,5.2565,5.3058,5.2565,5.3058,91200.0
2010-05-07 10:40:00,6.45,6.47,6.42,6.42,101600.0,5.2976,5.314,5.273,5.273,101600.0
2010-05-07 10:45:00,6.43,6.46,6.42,6.43,106800.0,5.2812,5.3058,5.273,5.2812,106800.0
2010-05-07 10:50:00,6.43,6.45,6.42,6.44,111600.0,5.2812,5.2976,5.273,5.2894,111600.0
2010-05-07 10:55:00,6.44,6.44,6.41,6.41,155200.0,5.2894,5.2894,5.2648,5.2648,155200.0
2010-05-07 11:00:00,6.41,6.43,6.39,6.41,127600.0,5.2648,5.2812,5.2483,5.2648,127600.0
2010-05-07 11:05:00,6.41,6.45,6.41,6.45,56400.0,5.2648,5.2976,5.2648,5.2976,56400.0
2010-05-07 11:10:00,6.46,6.47,6.45,6.46,31200.0,5.3058,5.314,5.2976,5.3058,31200.0
2010-05-07 11:15:00,6.47,6.53,6.47,6.49,84000.0,5.314,5.3633,5.314,5.3305,84000.0
2010-05-07 11:20:00,6.49,6.49,6.46,6.47,42000.0,5.3305,5.3305,5.3058,5.314,42000.0
2010-05-07 11:25:00,6.46,6.46,6.45,6.45,34400.0,5.3058,5.3058,5.2976,5.2976,34400.0
2010-05-07 11:30:00,6.44,6.45,6.42,6.43,62000.0,5.2894,5.2976,5.273,5.2812,62000.0
2010-05-07 11:35:00,6.43,6.45,6.43,6.44,21200.0,5.2812,5.2976,5.2812,5.2894,21200.0
2010-05-07 11:40:00,6.44,6.46,6.44,6.46,20000.0,5.2894,5.3058,5.2894,5.3058,20000.0
2010-05-07 11:45:00,6.46,6.49,6.46,6.48,57200.0,5.3058,5.3305,5.3058,5.3223,57200.0
2010-05-07 11:50:00,6.48,6.48,6.45,6.47,73600.0,5.3223,5.3223,5.2976,5.314,73600.0
2010-05-07 11:55:00,6.47,6.47,6.46,6.47,21600.0,5.314,5.314,5.3058,5.314,21600.0
2010-05-07 12:00:00,6.46,6.48,6.45,6.47,33200.0,5.3058,5.3223,5.2976,5.314,33200.0
2010-05-07 12:05:00,6.47,6.49,6.47,6.49,21600.0,5.314,5.3305,5.314,5.3305,21600.0
2010-05-07 12:10:00,6.49,6.5,6.48,6.5,52400.0,5.3305,5.3387,5.3223,5.3387,52400.0
2010-05-07 12:15:00,6.5,6.51,6.49,6.5,102400.0,5.3387,5.3469,5.3305,5.3387,102400.0
2010-05-07 12:20:00,6.51,6.51,6.48,6.48,108000.0,5.3469,5.3469,5.3223,5.3223,108000.0
2010-05-07 12:25:00,6.48,6.48,6.44,6.45,124400.0,5.3223,5.3223,5.2894,5.2976,124400.0
2010-05-07 12:30:00,6.45,6.46,6.43,6.45,84000.0,5.2976,5.3058,5.2812,5.2976,84000.0
2010-05-07 12:35:00,6.45,6.47,6.45,6.46,95600.0,5.2976,5.314,5.2976,5.3058,95600.0
2010-05-07 12:40:00,6.46,6.48,6.46,6.46,82000.0,5.3058,5.3223,5.3058,5.3058,82000.0
2010-05-07 12:45:00,6.46,6.48,6.45,6.46,77600.0,5.3058,5.3223,5.2976,5.3058,77600.0
2010-05-07 12:50:00,6.46,6.48,6.45,6.46,100000.0,5.3058,5.3223,5.2976,5.3058,100000.0
2010-05-07 12:55:00,6.46,6.47,6.45,6.45,71600.0,5.3058,5.314,5.2976,5.2976,71600.0
2010-05-07 13:00:00,6.46,6.46,6.45,6.46,46800.0,5.3058,5.3058,5.2976,5.3058,46800.0
2010-05-07 13:05:00,6.46,6.46,6.44,6.44,44400.0,5.3058,5.3058,5.2894,5.2894,44400.0
2010-05-07 13:10:00,6.44,6.45,6.43,6.44,59600.0,5.2894,5.2976,5.2812,5.2894,59600.0
2010-05-07 13:15:00,6.44,6.47,6.43,6.45,51600.0,5.2894,5.314,5.2812,5.2976,51600.0
2010-05-07 13:20:00,6.45,6.45,6.44,6.44,30800.0,5.2976,5.2976,5.2894,5.2894,30800.0
2010-05-07 13:25:00,6.44,6.45,6.44,6.44,56400.0,5.2894,5.2976,5.2894,5.2894,56400.0
2010-05-07 13:30:00,6.44,6.46,6.44,6.46,29200.0,5.2894,5.3058,5.2894,5.3058,29200.0
2010-05-07 13:35:00,6.46,6.47,6.45,6.47,20400.0,5.3058,5.314,5.2976,5.314,20400.0
2010-05-07 13:40:00,6.47,6.49,6.47,6.49,33200.0,5.314,5.3305,5.314,5.3305,33200.0
2010-05-07 13:45:00,6.49,6.5,6.48,6.48,46800.0,5.3305,5.3387,5.3223,5.3223,46800.0
2010-05-07 13:50:00,6.48,6.48,6.46,6.46,31200.0,5.3223,5.3223,5.3058,5.3058,31200.0
2010-05-07 13:55:00,6.46,6.47,6.46,6.46,55200.0,5.3058,5.314,5.3058,5.3058,55200.0
2010-05-07 14:00:00,6.46,6.47,6.44,6.44,63200.0,5.3058,5.314,5.2894,5.2894,63200.0
2010-05-07 14:05:00,6.44,6.46,6.44,6.44,44400.0,5.2894,5.3058,5.2894,5.2894,44400.0
2010-05-07 14:10:00,6.45,6.45,6.42,6.43,64400.0,5.2976,5.2976,5.273,5.2812,64400.0
2010-05-07 14:15:00,6.43,6.44,6.43,6.44,36000.0,5.2812,5.2894,5.2812,5.2894,36000.0
2010-05-07 14:20:00,6.45,6.45,6.44,6.44,33600.0,5.2976,5.2976,5.2894,5.2894,33600.0
2010-05-07 14:25:00,6.44,6.44,6.42,6.42,67200.0,5.2894,5.2894,5.273,5.273,67200.0
2010-05-07 14:30:00,6.42,6.43,6.42,6.43,41200.0,5.273,5.2812,5.273,5.2812,41200.0
2010-05-07 14:35:00,6.43,6.45,6.43,6.44,22400.0,5.2812,5.2976,5.2812,5.2894,22400.0
2010-05-07 14:40:00,6.44,6.46,6.43,6.45,48400.0,5.2894,5.3058,5.2812,5.2976,48400.0
2010-05-07 14:45:00,6.45,6.45,6.43,6.43,40400.0,5.2976,5.2976,5.2812,5.2812,40400.0
2010-05-07 14:50:00,6.43,6.43,6.42,6.43,62800.0,5.2812,5.2812,5.273,5.2812,62800.0
2010-05-07 14:55:00,6.43,6.44,6.43,6.44,55200.0,5.2812,5.2894,5.2812,5.2894,55200.0
2010-05-07 15:00:00,6.44,6.44,6.42,6.43,91200.0,5.2894,5.2894,5.273,5.2812,91200.0
2010-05-07 15:05:00,6.43,6.43,6.4,6.4,89600.0,5.2812,5.2812,5.2565,5.2565,89600.0
2010-05-07 15:10:00,6.4,6.41,6.39,6.4,87200.0,5.2565,5.2648,5.2483,5.2565,87200.0
2010-05-07 15:15:00,6.4,6.41,6.39,6.41,93200.0,5.2565,5.2648,5.2483,5.2648,93200.0
2010-05-07 15:20:00,6.42,6.42,6.41,6.42,199600.0,5.273,5.273,5.2648,5.273,199600.0
2010-05-07 15:25:00,6.41,6.41,6.39,6.4,195600.0,5.2648,5.2648,5.2483,5.2565,195600.0
2010-05-07 15:30:00,6.4,6.4,6.38,6.39,204400.0,5.2565,5.2565,5.2401,5.2483,204400.0
2010-05-07 15:35:00,6.39,6.4,6.37,6.37,199200.0,5.2483,5.2565,5.2319,5.2319,199200.0
2010-05-07 15:40:00,6.37,6.39,6.37,6.38,434400.0,5.2319,5.2483,5.2319,5.2401,434400.0
2010-05-07 15:45:00,6.38,6.39,6.37,6.38,163600.0,5.2401,5.2483,5.2319,5.2401,163600.0
2010-05-07 15:50:00,6.39,6.39,6.37,6.38,122800.0,5.2483,5.2483,5.2319,5.2401,122800.0
2010-05-07 15:55:00,6.38,6.4,6.38,6.39,280400.0,5.2401,5.2565,5.2401,5.2483,280400.0
2010-05-10 09:30:00,6.55,6.61,6.53,6.57,106800.0,5.3797,5.429,5.3633,5.3962,106800.0
2010-05-10 09:35:00,6.57,6.63,6.57,6.62,91600.0,5.3962,5.4455,5.3962,5.4372,91600.0
2010-05-10 09:40:00,6.62,6.64,6.62,6.62,64000.0,5.4372,5.4537,5.4372,5.4372,64000.0
2010-05-10 09:45:00,6.63,6.64,6.63,6.63,55200.0,5.4455,5.4537,5.4455,5.4455,55200.0
2010-05-10 09:50:00,6.64,6.64,6.62,6.63,74800.0,5.4537,5.4537,5.4372,5.4455,74800.0
2010-05-10 09:55:00,6.63,6.63,6.6,6.62,107200.0,5.4455,5.4455,5.4208,5.4372,107200.0
2010-05-10 10:00:00,6.62,6.63,6.61,6.62,79200.0,5.4372,5.4455,5.429,5.4372,79200.0
2010-05-10 10:05:00,6.61,6.62,6.61,6.61,63200.0,5.429,5.4372,5.429,5.429,63200.0
2010-05-10 10:10:00,6.61,6.63,6.61,6.62,130000.0,5.429,5.4455,5.429,5.4372,130000.0
2010-05-10 10:15:00,6.61,6.62,6.59,6.6,71200.0,5.429,5.4372,5.4126,5.4208,71200.0
2010-05-10 10:20:00,6.6,6.6,6.57,6.58,66800.0,5.4208,5.4208,5.3962,5.4044,66800.0
2010-05-10 10:25:00,6.58,6.58,6.57,6.57,37600.0,5.4044,5.4044,5.3962,5.3962,37600.0
2010-05-10 10:30:00,6.57,6.59,6.57,6.59,34400.0,5.3962,5.4126,5.3962,5.4126,34400.0
2010-05-10 10:35:00,6.59,6.61,6.58,6.61,49200.0,5.4126,5.429,5.4044,5.429,49200.0
2010-05-10 10:40:00,6.61,6.62,6.59,6.59,77600.0,5.429,5.4372,5.4126,5.4126,77600.0
2010-05-10 10:45:00,6.59,6.6,6.59,6.6,36400.0,5.4126,5.4208,5.4126,5.4208,36400.0
2010-05-10 10:50:00,6.6,6.61,6.59,6.6,102800.0,5.4208,5.429,5.4126,5.4208,102800.0
2010-05-10 10:55:00,6.61,6.61,6.59,6.61,60400.0,5.429,5.429,5.4126,5.429,60400.0
2010-05-10 11:00:00,6.61,6.63,6.61,6.63,41200.0,5.429,5.4455,5.429,5.4455,41200.0
2010-05-10 11:05:00,6.63,6.64,6.62,6.62,36400.0,5.4455,5.4537,5.4372,5.4372,36400.0
2010-05-10 11:10:00,6.62,6.63,6.62,6.63,34400.0,5.4372,5.4455,5.4372,5.4455,34400.0
2010-05-10 11:15:00,6.63,6.63,6.61,6.62,38400.0,5.4455,5.4455,5.429,5.4372,38400.0
2010-05-10 11:20:00,6.62,6.62,6.61,6.61,54800.0,5.4372,5.4372,5.429,5.429,54800.0
2010-05-10 11:25:00,6.6,6.62,6.6,6.61,30800.0,5.4208,5.4372,5.4208,5.429,30800.0
2010-05-10 11:30:00,6.62,6.62,6.61,6.62,23200.0,5.4372,5.4372,5.429,5.4372,23200.0
2010-05-10 11:35:00,6.63,6.63,6.62,6.63,33200.0,5.4455,5.4455,5.4372,5.4455,33200.0
2010-05-10 11:40:00,6.63,6.64,6.63,6.64,22800.0,5.4455,5.4537,5.4455,5.4537,22800.0
2010-05-10 11:45:00,6.64,6.64,6.64,6.64,30000.0,5.4537,5.4537,5.4537,5.4537,30000.0
2010-05-10 11:50:00,6.64,6.66,6.64,6.65,46800.0,5.4537,5.4701,5.4537,5.4619,46800.0
2010-05-10 11:55:00,6.66,6.67,6.66,6.67,36000.0,5.4701,5.4783,5.4701,5.4783,36000.0
2010-05-10 12:00:00,6.67,6.67,6.66,6.66,32800.0,5.4783,5.4783,5.4701,5.4701,32800.0
2010-05-10 12:05:00,6.66,6.66,6.65,6.65,30000.0,5.4701,5.4701,5.4619,5.4619,30000.0
2010-05-10 12:10:00,6.65,6.66,6.65,6.66,23600.0,5.4619,5.4701,5.4619,5.4701,23600.0
2010-05-10 12:15:00,6.66,6.67,6.66,6.66,26000.0,5.4701,5.4783,5.4701,5.4701,26000.0
2010-05-10 12:20:00,6.65,6.66,6.65,6.66,19200.0,5.4619,5.4701,5.4619,5.4701,19200.0
2010-05-10 12:25:00,6.66,6.66,6.66,6.66,6400.0,5.4701,5.4701,5.4701,5.4701,6400.0
2010-05-10 12:30:00,6.66,6.66,6.65,6.65,58800.0,5.4701,5.4701,5.4619,5.4619,58800.0
2010-05-10 12:35:00,6.65,6.66,6.65,6.66,25600.0,5.4619,5.4701,5.4619,5.4701,25600.0
2010-05-10 12:40:00,6.66,6.66,6.65,6.65,24400.0,5.4701,5.4701,5.4619,5.4619,24400.0
2010-05-10 12:45:00,6.65,6.66,6.65,6.66,11200.0,5.4619,5.4701,5.4619,5.4701,11200.0
2010-05-10 12:50:00,6.65,6.66,6.65,6.66,28400.0,5.4619,5.4701,5.4619,5.4701,28400.0
2010-05-10 12:55:00,6.66,6.66,6.64,6.64,47600.0,5.4701,5.4701,5.4537,5.4537,47600.0
2010-05-10 13:00:00,6.65,6.65,6.64,6.64,26000.0,5.4619,5.4619,5.4537,5.4537,26000.0
2010-05-10 13:05:00,6.64,6.64,6.61,6.62,100000.0,5.4537,5.4537,5.429,5.4372,100000.0
2010-05-10 13:10:00,6.63,6.63,6.61,6.61,61600.0,5.4455,5.4455,5.429,5.429,61600.0
2010-05-10 13:15:00,6.61,6.63,6.61,6.63,43600.0,5.429,5.4455,5.429,5.4455,43600.0
2010-05-10 13:20:00,6.63,6.64,6.63,6.63,33200.0,5.4455,5.4537,5.4455,5.4455,33200.0
2010-05-10 13:25:00,6.63,6.64,6.63,6.64,71200.0,5.4455,5.4537,5.4455,5.4537,71200.0
2010-05-10 13:30:00,6.64,6.65,6.64,6.65,36800.0,5.4537,5.4619,5.4537,5.4619,36800.0
2010-05-10 13:35:00,6.65,6.65,6.65,6.65,33200.0,5.4619,5.4619,5.4619,5.4619,33200.0
2010-05-10 13:40:00,6.64,6.64,6.62,6.62,44000.0,5.4537,5.4537,5.4372,5.4372,44000.0
2010-05-10 13:45:00,6.62,6.65,6.62,6.64,30800.0,5.4372,5.4619,5.4372,5.4537,30800.0
2010-05-10 13:50:00,6.64,6.65,6.64,6.65,32000.0,5.4537,5.4619,5.4537,5.4619,32000.0
2010-05-10 13:55:00,6.65,6.66,6.63,6.64,43200.0,5.4619,5.4701,5.4455,5.4537,43200.0
2010-05-10 14:00:00,6.64,6.64,6.62,6.64,39600.0,5.4537,5.4537,5.4372,5.4537,39600.0
2010-05-10 14:05:00,6.64,6.65,6.64,6.65,29200.0,5.4537,5.4619,5.4537,5.4619,29200.0
2010-05-10 14:10:00,6.65,6.65,6.65,6.65,26800.0,5.4619,5.4619,5.4619,5.4619,26800.0
2010-05-10 14:15:00,6.65,6.65,6.64,6.64,33600.0,5.4619,5.4619,5.4537,5.4537,33600.0
2010-05-10 14:20:00,6.64,6.66,6.64,6.66,35200.0,5.4537,5.4701,5.4537,5.4701,35200.0
2010-05-10 14:25:00,6.66,6.66,6.65,6.65,41200.0,5.4701,5.4701,5.4619,5.4619,41200.0
2010-05-10 14:30:00,6.65,6.66,6.65,6.66,30400.0,5.4619,5.4701,5.4619,5.4701,30400.0
2010-05-10 14:35:00,6.66,6.67,6.65,6.65,79600.0,5.4701,5.4783,5.4619,5.4619,79600.0
2010-05-10 14:40:00,6.65,6.66,6.64,6.66,39200.0,5.4619,5.4701,5.4537,5.4701,39200.0
2010-05-10 14:45:00,6.66,6.66,6.66,6.66,15200.0,5.4701,5.4701,5.4701,5.4701,15200.0
2010-05-10 14:50:00,6.66,6.67,6.66,6.67,32400.0,5.4701,5.4783,5.4701,5.4783,32400.0
2010-05-10 14:55:00,6.67,6.68,6.66,6.68,32800.0,5.4783,5.4865,5.4701,5.4865,32800.0
2010-05-10 15:00:00,6.68,6.68,6.66,6.66,51200.0,5.4865,5.4865,5.4701,5.4701,51200.0
2010-05-10 15:05:00,6.66,6.67,6.65,6.65,109600.0,5.4701,5.4783,5.4619,5.4619,109600.0
2010-05-10 15:10:00,6.65,6.66,6.65,6.65,122000.0,5.4619,5.4701,5.4619,5.4619,122000.0
2010-05-10 15:15:00,6.65,6.66,6.65,6.65,120800.0,5.4619,5.4701,5.4619,5.4619,120800.0
2010-05-10 15:20:00,6.65,6.66,6.65,6.66,80400.0,5.4619,5.4701,5.4619,5.4701,80400.0
2010-05-10 15:25:00,6.66,6.67,6.66,6.67,134000.0,5.4701,5.4783,5.4701,5.4783,134000.0
2010-05-10 15:30:00,6.67,6.67,6.67,6.67,114000.0,5.4783,5.4783,5.4783,5.4783,114000.0
2010-05-10 15:35:00,6.67,6.68,6.67,6.68,169200.0,5.4783,5.4865,5.4783,5.4865,169200.0
2010-05-10 15:40:00,6.68,6.69,6.68,6.69,214800.0,5.4865,5.4947,5.4865,5.4947,214800.0
2010-05-10 15:45:00,6.69,6.7,6.68,6.68,294400.0,5.4947,5.5029,5.4865,5.4865,294400.0
2010-05-10 15:50:00,6.68,6.71,6.68,6.71,281200.0,5.4865,5.5112,5.4865,5.5112,281200.0
2010-05-10 15:55:00,6.71,6.73,6.71,6.73,487600.0,5.5112,5.5276,5.5112,5.5276,487600.0
2010-05-11 09:30:00,6.66,6.67,6.5,6.65,187600.0,5.4701,5.4783,5.3387,5.4619,187600.0
2010-05-11 09:35:00,6.65,6.68,6.65,6.68,38800.0,5.4619,5.4865,5.4619,5.4865,38800.0
2010-05-11 09:40:00,6.68,6.69,6.67,6.68,51600.0,5.4865,5.4947,5.4783,5.4865,51600.0
2010-05-11 09:45:00,6.68,6.69,6.67,6.68,33600.0,5.4865,5.4947,5.4783,5.4865,33600.0
2010-05-11 09:50:00,6.68,6.68,6.67,6.67,6800.0,5.4865,5.4865,5.4783,5.4783,6800.0
2010-05-11 09:55:00,6.67,6.68,6.66,6.67,32400.0,5.4783,5.4865,5.4701,5.4783,32400.0
2010-05-11 10:00:00,6.67,6.67,6.65,6.65,34400.0,5.4783,5.4783,5.4619,5.4619,34400.0
2010-05-11 10:05:00,6.65,6.67,6.64,6.66,34800.0,5.4619,5.4783,5.4537,5.4701,34800.0
2010-05-11 10:10:00,6.66,6.67,6.66,6.67,26400.0,5.4701,5.4783,5.4701,5.4783,26400.0
2010-05-11 10:15:00,6.67,6.68,6.67,6.67,19200.0,5.4783,5.4865,5.4783,5.4783,19200.0
2010-05-11 10:20:00,6.67,6.67,6.66,6.66,43200.0,5.4783,5.4783,5.4701,5.4701,43200.0
2010-05-11 10:25:00,6.66,6.67,6.66,6.67,15600.0,5.4701,5.4783,5.4701,5.4783,15600.0
2010-05-11 10:30:00,6.66,6.67,6.66,6.67,26000.0,5.4701,5.4783,5.4701,5.4783,26000.0
2010-05-11 10:35:00,6.67,6.67,6.67,6.67,14400.0,5.4783,5.4783,5.4783,5.4783,14400.0
2010-05-11 10:40:00,6.67,6.68,6.67,6.67,20000.0,5.4783,5.4865,5.4783,5.4783,20000.0
2010-05-11 10:45:00,6.67,6.68,6.66,6.67,34800.0,5.4783,5.4865,5.4701,5.4783,34800.0
2010-05-11 10:50:00,6.67,6.67,6.66,6.66,48800.0,5.4783,5.4783,5.4701,5.4701,48800.0
2010-05-11 10:55:00,6.66,6.68,6.66,6.67,21600.0,5.4701,5.4865,5.4701,5.4783,21600.0
2010-05-11 11:00:00,6.67,6.68,6.67,6.67,31600.0,5.4783,5.4865,5.4783,5.4783,31600.0
2010-05-11 11:05:00,6.68,6.68,6.67,6.68,32400.0,5.4865,5.4865,5.4783,5.4865,32400.0
2010-05-11 11:10:00,6.68,6.68,6.67,6.68,35200.0,5.4865,5.4865,5.4783,5.4865,35200.0
2010-05-11 11:15:00,6.68,6.68,6.67,6.68,42000.0,5.4865,5.4865,5.4783,5.4865,42000.0
2010-05-11 11:20:00,6.68,6.68,6.67,6.67,39200.0,5.4865,5.4865,5.4783,5.4783,39200.0
2010-05-11 11:25:00,6.67,6.68,6.67,6.68,37200.0,5.4783,5.4865,5.4783,5.4865,37200.0
2010-05-11 11:30:00,6.67,6.68,6.66,6.68,39600.0,5.4783,5.4865,5.4701,5.4865,39600.0
2010-05-11 11:35:00,6.68,6.68,6.67,6.67,154000.0,5.4865,5.4865,5.4783,5.4783,154000.0
2010-05-11 11:40:00,6.67,6.68,6.67,6.67,54000.0,5.4783,5.4865,5.4783,5.4783,54000.0
2010-05-11 11:45:00,6.67,6.67,6.66,6.66,59600.0,5.4783,5.4783,5.4701,5.4701,59600.0
2010-05-11 11:50:00,6.66,6.67,6.66,6.67,24400.0,5.4701,5.4783,5.4701,5.4783,24400.0
2010-05-11 11:55:00,6.67,6.68,6.67,6.67,13600.0,5.4783,5.4865,5.4783,5.4783,13600.0
2010-05-11 12:00:00,6.67,6.68,6.67,6.68,60800.0,5.4783,5.4865,5.4783,5.4865,60800.0
2010-05-11 12:05:00,6.68,6.7,6.68,6.69,42400.0,5.4865,5.5029,5.4865,5.4947,42400.0
2010-05-11 12:10:00,6.69,6.69,6.68,6.68,30400.0,5.4947,5.4947,5.4865,5.4865,30400.0
2010-05-11 12:15:00,6.68,6.7,6.68,6.69,20000.0,5.4865,5.5029,5.4865,5.4947,20000.0
2010-05-11 12:20:00,6.69,6.69,6.68,6.68,25200.0,5.4947,5.4947,5.4865,5.4865,25200.0
2010-05-11 12:25:00,6.68,6.68,6.68,6.68,48000.0,5.4865,5.4865,5.4865,5.4865,48000.0
2010-05-11 12:30:00,6.68,6.68,6.67,6.68,45600.0,5.4865,5.4865,5.4783,5.4865,45600.0
2010-05-11 12:35:00,6.68,6.68,6.68,6.68,26400.0,5.4865,5.4865,5.4865,5.4865,26400.0
2010-05-11 12:40:00,6.68,6.7,6.68,6.69,94000.0,5.4865,5.5029,5.4865,5.4947,94000.0
2010-05-11 12:45:00,6.69,6.7,6.69,6.7,28000.0,5.4947,5.5029,5.4947,5.5029,28000.0
2010-05-11 12:50:00,6.7,6.7,6.69,6.69,16800.0,5.5029,5.5029,5.4947,5.4947,16800.0
2010-05-11 12:55:00,6.69,6.7,6.69,6.7,32000.0,5.4947,5.5029,5.4947,5.5029,32000.0
2010-05-11 13:00:00,6.7,6.7,6.7,6.7,14000.0,5.5029,5.5029,5.5029,5.5029,14000.0
2010-05-11 13:05:00,6.7,6.71,6.7,6.71,31600.0,5.5029,5.5112,5.5029,5.5112,31600.0
2010-05-11 13:10:00,6.71,6.71,6.7,6.71,22800.0,5.5112,5.5112,5.5029,5.5112,22800.0
2010-05-11 13:15:00,6.71,6.72,6.71,6.71,25200.0,5.5112,5.5194,5.5112,5.5112,25200.0
2010-05-11 13:20:00,6.71,6.72,6.71,6.72,67600.0,5.5112,5.5194,5.5112,5.5194,67600.0
2010-05-11 13:25:00,6.73,6.73,6.72,6.72,19600.0,5.5276,5.5276,5.5194,5.5194,19600.0
2010-05-11 13:30:00,6.72,6.73,6.72,6.72,41200.0,5.5194,5.5276,5.5194,5.5194,41200.0
2010-05-11 13:35:00,6.72,6.72,6.71,6.72,85600.0,5.5194,5.5194,5.5112,5.5194,85600.0
2010-05-11 13:40:00,6.72,6.74,6.72,6.73,68000.0,5.5194,5.5358,5.5194,5.5276,68000.0
2010-05-11 13:45:00,6.73,6.74,6.73,6.74,144400.0,5.5276,5.5358,5.5276,5.5358,144400.0
2010-05-11 13:50:00,6.74,6.74,6.73,6.74,21600.0,5.5358,5.5358,5.5276,5.5358,21600.0
2010-05-11 13:55:00,6.74,6.74,6.72,6.73,85200.0,5.5358,5.5358,5.5194,5.5276,85200.0
2010-05-11 14:00:00,6.73,6.73,6.72,6.73,47600.0,5.5276,5.5276,5.5194,5.5276,47600.0
2010-05-11 14:05:00,6.73,6.74,6.72,6.73,47200.0,5.5276,5.5358,5.5194,5.5276,47200.0
2010-05-11 14:10:00,6.73,6.73,6.71,6.72,65200.0,5.5276,5.5276,5.5112,5.5194,65200.0
2010-05-11 14:15:00,6.72,6.73,6.71,6.72,58000.0,5.5194,5.5276,5.5112,5.5194,58000.0
2010-05-11 14:20:00,6.72,6.73,6.71,6.73,103200.0,5.5194,5.5276,5.5112,5.5276,103200.0
2010-05-11 14:25:00,6.73,6.73,6.72,6.72,54000.0,5.5276,5.5276,5.5194,5.5194,54000.0
2010-05-11 14:30:00,6.72,6.72,6.7,6.7,109200.0,5.5194,5.5194,5.5029,5.5029,109200.0
2010-05-11 14:35:00,6.7,6.7,6.68,6.7,66400.0,5.5029,5.5029,5.4865,5.5029,66400.0
2010-05-11 14:40:00,6.7,6.7,6.68,6.7,56400.0,5.5029,5.5029,5.4865,5.5029,56400.0
2010-05-11 14:45:00,6.7,6.7,6.69,6.7,102400.0,5.5029,5.5029,5.4947,5.5029,102400.0
2010-05-11 14:50:00,6.7,6.71,6.7,6.7,36800.0,5.5029,5.5112,5.5029,5.5029,36800.0
2010-05-11 14:55:00,6.71,6.71,6.69,6.69,38000.0,5.5112,5.5112,5.4947,5.4947,38000.0
2010-05-11 15:00:00,6.69,6.69,6.67,6.68,90800.0,5.4947,5.4947,5.4783,5.4865,90800.0
2010-05-11 15:05:00,6.69,6.69,6.68,6.68,65200.0,5.4947,5.4947,5.4865,5.4865,65200.0
2010-05-11 15:10:00,6.68,6.68,6.67,6.68,68400.0,5.4865,5.4865,5.4783,5.4865,68400.0
2010-05-11 15:15:00,6.68,6.68,6.66,6.67,100000.0,5.4865,5.4865,5.4701,5.4783,100000.0
2010-05-11 15:20:00,6.67,6.68,6.66,6.67,69600.0,5.4783,5.4865,5.4701,5.4783,69600.0
2010-05-11 15:25:00,6.68,6.68,6.67,6.68,52400.0,5.4865,5.4865,5.4783,5.4865,52400.0
2010-05-11 15:30:00,6.68,6.68,6.67,6.67,97600.0,5.4865,5.4865,5.4783,5.4783,97600.0
2010-05-11 15:35:00,6.68,6.68,6.67,6.68,121600.0,5.4865,5.4865,5.4783,5.4865,121600.0
2010-05-11 15:40:00,6.68,6.68,6.67,6.67,213600.0,5.4865,5.4865,5.4783,5.4783,213600.0
2010-05-11 15:45:00,6.67,6.68,6.67,6.67,157600.0,5.4783,5.4865,5.4783,5.4783,157600.0
2010-05-11 15:50:00,6.67,6.68,6.66,6.67,225600.0,5.4783,5.4865,5.4701,5.4783,225600.0
2010-05-11 15:55:00,6.67,6.67,6.66,6.67,272800.0,5.4783,5.4783,5.4701,5.4783,272800.0
2010-05-12 09:30:00,6.66,6.67,6.62,6.65,58800.0,5.4701,5.4783,5.4372,5.4619,58800.0
2010-05-12 09:35:00,6.65,6.67,6.65,6.67,42000.0,5.4619,5.4783,5.4619,5.4783,42000.0
2010-05-12 09:40:00,6.67,6.67,6.65,6.67,43200.0,5.4783,5.4783,5.4619,5.4783,43200.0
2010-05-12 09:45:00,6.67,6.67,6.66,6.66,21200.0,5.4783,5.4783,5.4701,5.4701,21200.0
2010-05-12 09:50:00,6.67,6.67,6.66,6.66,22800.0,5.4783,5.4783,5.4701,5.4701,22800.0
2010-05-12 09:55:00,6.66,6.68,6.66,6.68,69200.0,5.4701,5.4865,5.4701,5.4865,69200.0
2010-05-12 10:00:00,6.68,6.68,6.67,6.68,28000.0,5.4865,5.4865,5.4783,5.4865,28000.0
2010-05-12 10:05:00,6.68,6.68,6.66,6.68,79600.0,5.4865,5.4865,5.4701,5.4865,79600.0
2010-05-12 10:10:00,6.68,6.69,6.68,6.68,40400.0,5.4865,5.4947,5.4865,5.4865,40400.0
2010-05-12 10:15:00,6.68,6.69,6.68,6.68,36000.0,5.4865,5.4947,5.4865,5.4865,36000.0
2010-05-12 10:20:00,6.68,6.7,6.68,6.7,68800.0,5.4865,5.5029,5.4865,5.5029,68800.0
2010-05-12 10:25:00,6.7,6.7,6.7,6.7,21600.0,5.5029,5.5029,5.5029,5.5029,21600.0
2010-05-12 10:30:00,6.7,6.71,6.68,6.68,64400.0,5.5029,5.5112,5.4865,5.4865,64400.0
2010-05-12 10:35:00,6.69,6.7,6.68,6.68,32000.0,5.4947,5.5029,5.4865,5.4865,32000.0
2010-05-12 10:40:00,6.69,6.7,6.68,6.68,35200.0,5.4947,5.5029,5.4865,5.4865,35200.0
2010-05-12 10:45:00,6.69,6.7,6.68,6.69,25200.0,5.4947,5.5029,5.4865,5.4947,25200.0
2010-05-12 10:50:00,6.69,6.69,6.69,6.69,29200.0,5.4947,5.4947,5.4947,5.4947,29200.0
2010-05-12 10:55:00,6.68,6.7,6.68,6.69,28800.0,5.4865,5.5029,5.4865,5.4947,28800.0
2010-05-12 11:00:00,6.69,6.71,6.69,6.7,42000.0,5.4947,5.5112,5.4947,5.5029,42000.0
2010-05-12 11:05:00,6.69,6.71,6.69,6.7,29200.0,5.4947,5.5112,5.4947,5.5029,29200.0
2010-05-12 11:10:00,6.7,6.7,6.68,6.68,68800.0,5.5029,5.5029,5.4865,5.4865,68800.0
2010-05-12 11:15:00,6.68,6.69,6.68,6.69,45200.0,5.4865,5.4947,5.4865,5.4947,45200.0
2010-05-12 11:20:00,6.68,6.69,6.68,6.68,35600.0,5.4865,5.4947,5.4865,5.4865,35600.0
2010-05-12 11:25:00,6.68,6.69,6.68,6.68,41200.0,5.4865,5.4947,5.4865,5.4865,41200.0
2010-05-12 11:30:00,6.68,6.69,6.68,6.69,55200.0,5.4865,5.4947,5.4865,5.4947,55200.0
2010-05-12 11:35:00,6.69,6.7,6.68,6.7,28800.0,5.4947,5.5029,5.4865,5.5029,28800.0
2010-05-12 11:40:00,6.7,6.7,6.69,6.7,32400.0,5.5029,5.5029,5.4947,5.5029,32400.0
2010-05-12 11:45:00,6.7,6.71,6.69,6.69,45200.0,5.5029,5.5112,5.4947,5.4947,45200.0
2010-05-12 11:50:00,6.69,6.7,6.68,6.69,24000.0,5.4947,5.5029,5.4865,5.4947,24000.0
2010-05-12 11:55:00,6.69,6.71,6.69,6.71,26800.0,5.4947,5.5112,5.4947,5.5112,26800.0
2010-05-12 12:00:00,6.71,6.71,6.7,6.7,11600.0,5.5112,5.5112,5.5029,5.5029,11600.0
2010-05-12 12:05:00,6.7,6.71,6.7,6.71,10800.0,5.5029,5.5112,5.5029,5.5112,10800.0
2010-05-12 12:10:00,6.71,6.72,6.71,6.71,27600.0,5.5112,5.5194,5.5112,5.5112,27600.0
2010-05-12 12:15:00,6.71,6.72,6.71,6.72,21600.0,5.5112,5.5194,5.5112,5.5194,21600.0
2010-05-12 12:20:00,6.72,6.72,6.71,6.71,27200.0,5.5194,5.5194,5.5112,5.5112,27200.0
2010-05-12 12:25:00,6.71,6.72,6.71,6.72,30000.0,5.5112,5.5194,5.5112,5.5194,30000.0
2010-05-12 12:30:00,6.72,6.73,6.72,6.72,72400.0,5.5194,5.5276,5.5194,5.5194,72400.0
2010-05-12 12:35:00,6.72,6.73,6.72,6.73,43200.0,5.5194,5.5276,5.5194,5.5276,43200.0
2010-05-12 12:40:00,6.72,6.72,6.72,6.72,12400.0,5.5194,5.5194,5.5194,5.5194,12400.0
2010-05-12 12:45:00,6.72,6.72,6.72,6.72,9200.0,5.5194,5.5194,5.5194,5.5194,9200.0
2010-05-12 12:50:00,6.72,6.72,6.72,6.72,5200.0,5.5194,5.5194,5.5194,5.5194,5200.0
2010-05-12 12:55:00,6.72,6.73,6.71,6.72,64400.0,5.5194,5.5276,5.5112,5.5194,64400.0
2010-05-12 13:00:00,6.72,6.73,6.72,6.72,12800.0,5.5194,5.5276,5.5194,5.5194,12800.0
2010-05-12 13:05:00,6.72,6.74,6.72,6.74,32000.0,5.5194,5.5358,5.5194,5.5358,32000.0
2010-05-12 13:10:00,6.74,6.75,6.73,6.75,56800.0,5.5358,5.544,5.5276,5.544,56800.0
2010-05-12 13:15:00,6.74,6.76,6.74,6.75,98000.0,5.5358,5.5522,5.5358,5.544,98000.0
2010-05-12 13:20:00,6.75,6.75,6.75,6.75,20400.0,5.544,5.544,5.544,5.544,20400.0
2010-05-12 13:25:00,6.75,6.75,6.74,6.75,12400.0,5.544,5.544,5.5358,5.544,12400.0
2010-05-12 13:30:00,6.75,6.75,6.74,6.75,32800.0,5.544,5.544,5.5358,5.544,32800.0
2010-05-12 13:35:00,6.74,6.75,6.74,6.74,71600.0,5.5358,5.544,5.5358,5.5358,71600.0
2010-05-12 13:40:00,6.74,6.74,6.74,6.74,17600.0,5.5358,5.5358,5.5358,5.5358,17600.0
2010-05-12 13:45:00,6.75,6.75,6.74,6.75,27200.0,5.544,5.544,5.5358,5.544,27200.0
2010-05-12 13:50:00,6.75,6.76,6.75,6.75,27200.0,5.544,5.5522,5.544,5.544,27200.0
2010-05-12 13:55:00,6.75,6.75,6.75,6.75,24000.0,5.544,5.544,5.544,5.544,24000.0
2010-05-12 14:00:00,6.75,6.76,6.75,6.75,41600.0,5.544,5.5522,5.544,5.544,41600.0
2010-05-12 14:05:00,6.75,6.76,6.75,6.75,36400.0,5.544,5.5522,5.544,5.544,36400.0
2010-05-12 14:10:00,6.75,6.77,6.75,6.76,70800.0,5.544,5.5604,5.544,5.5522,70800.0
2010-05-12 14:15:00,6.76,6.77,6.76,6.77,66800.0,5.5522,5.5604,5.5522,5.5604,66800.0
2010-05-12 14:20:00,6.77,6.78,6.77,6.78,85200.0,5.5604,5.5687,5.5604,5.5687,85200.0
2010-05-12 14:25:00,6.78,6.79,6.78,6.79,20400.0,5.5687,5.5769,5.5687,5.5769,20400.0
2010-05-12 14:30:00,6.79,6.8,6.79,6.79,95600.0,5.5769,5.5851,5.5769,5.5769,95600.0
2010-05-12 14:35:00,6.79,6.79,6.78,6.78,16800.0,5.5769,5.5769,5.5687,5.5687,16800.0
2010-05-12 14:40:00,6.78,6.79,6.78,6.78,17200.0,5.5687,5.5769,5.5687,5.5687,17200.0
2010-05-12 14:45:00,6.78,6.79,6.78,6.78,27600.0,5.5687,5.5769,5.5687,5.5687,27600.0
2010-05-12 14:50:00,6.78,6.78,6.77,6.78,21200.0,5.5687,5.5687,5.5604,5.5687,21200.0
2010-05-12 14:55:00,6.77,6.78,6.77,6.78,11200.0,5.5604,5.5687,5.5604,5.5687,11200.0
2010-05-12 15:00:00,6.77,6.79,6.77,6.78,50400.0,5.5604,5.5769,5.5604,5.5687,50400.0
2010-05-12 15:05:00,6.78,6.79,6.78,6.79,50400.0,5.5687,5.5769,5.5687,5.5769,50400.0
2010-05-12 15:10:00,6.79,6.79,6.79,6.79,4400.0,5.5769,5.5769,5.5769,5.5769,4400.0
2010-05-12 15:15:00,6.79,6.79,6.78,6.78,58400.0,5.5769,5.5769,5.5687,5.5687,58400.0
2010-05-12 15:20:00,6.78,6.79,6.78,6.79,18000.0,5.5687,5.5769,5.5687,5.5769,18000.0
2010-05-12 15:25:00,6.79,6.79,6.79,6.79,71200.0,5.5769,5.5769,5.5769,5.5769,71200.0
2010-05-12 15:30:00,6.79,6.79,6.78,6.78,57600.0,5.5769,5.5769,5.5687,5.5687,57600.0
2010-05-12 15:35:00,6.78,6.79,6.78,6.78,58800.0,5.5687,5.5769,5.5687,5.5687,58800.0
2010-05-12 15:40:00,6.78,6.79,6.78,6.79,84400.0,5.5687,5.5769,5.5687,5.5769,84400.0
2010-05-12 15:45:00,6.79,6.81,6.79,6.8,149600.0,5.5769,5.5933,5.5769,5.5851,149600.0
2010-05-12 15:50:00,6.8,6.81,6.79,6.81,224400.0,5.5851,5.5933,5.5769,5.5933,224400.0
2010-05-12 15:55:00,6.81,6.81,6.8,6.8,291200.0,5.5933,5.5933,5.5851,5.5851,291200.0
2010-05-13 09:30:00,6.71,6.77,6.71,6.74,48000.0,5.5112,5.5604,5.5112,5.5358,48000.0
2010-05-13 09:35:00,6.74,6.74,6.73,6.73,10400.0,5.5358,5.5358,5.5276,5.5276,10400.0
2010-05-13 09:40:00,6.73,6.73,6.72,6.73,27600.0,5.5276,5.5276,5.5194,5.5276,27600.0
2010-05-13 09:45:00,6.74,6.75,6.73,6.75,90400.0,5.5358,5.544,5.5276,5.544,90400.0
2010-05-13 09:50:00,6.75,6.76,6.75,6.76,37200.0,5.544,5.5522,5.544,5.5522,37200.0
2010-05-13 09:55:00,6.76,6.76,6.75,6.75,45600.0,5.5522,5.5522,5.544,5.544,45600.0
2010-05-13 10:00:00,6.75,6.77,6.75,6.76,40000.0,5.544,5.5604,5.544,5.5522,40000.0
2010-05-13 10:05:00,6.76,6.76,6.75,6.76,44800.0,5.5522,5.5522,5.544,5.5522,44800.0
2010-05-13 10:10:00,6.76,6.76,6.76,6.76,11200.0,5.5522,5.5522,5.5522,5.5522,11200.0
2010-05-13 10:15:00,6.76,6.78,6.76,6.78,49200.0,5.5522,5.5687,5.5522,5.5687,49200.0
2010-05-13 10:20:00,6.78,6.78,6.77,6.77,19200.0,5.5687,5.5687,5.5604,5.5604,19200.0
2010-05-13 10:25:00,6.77,6.77,6.76,6.77,37600.0,5.5604,5.5604,5.5522,5.5604,37600.0
2010-05-13 10:30:00,6.77,6.78,6.77,6.77,30000.0,5.5604,5.5687,5.5604,5.5604,30000.0
2010-05-13 10:35:00,6.77,6.79,6.77,6.79,22000.0,5.5604,5.5769,5.5604,5.5769,22000.0
2010-05-13 10:40:00,6.79,6.79,6.78,6.78,18400.0,5.5769,5.5769,5.5687,5.5687,18400.0
2010-05-13 10:45:00,6.78,6.78,6.78,6.78,11600.0,5.5687,5.5687,5.5687,5.5687,11600.0
2010-05-13 10:50:00,6.79,6.79,6.78,6.78,12000.0,5.5769,5.5769,5.5687,5.5687,12000.0
2010-05-13 10:55:00,6.78,6.79,6.77,6.78,76400.0,5.5687,5.5769,5.5604,5.5687,76400.0
2010-05-13 11:00:00,6.78,6.78,6.76,6.77,30800.0,5.5687,5.5687,5.5522,5.5604,30800.0
2010-05-13 11:05:00,6.77,6.77,6.77,6.77,16800.0,5.5604,5.5604,5.5604,5.5604,16800.0
2010-05-13 11:10:00,6.77,6.77,6.77,6.77,8000.0,5.5604,5.5604,5.5604,5.5604,8000.0
2010-05-13 11:15:00,6.77,6.78,6.77,6.78,12000.0,5.5604,5.5687,5.5604,5.5687,12000.0
2010-05-13 11:20:00,6.78,6.78,6.78,6.78,16800.0,5.5687,5.5687,5.5687,5.5687,16800.0
2010-05-13 11:25:00,6.78,6.78,6.77,6.77,7600.0,5.5687,5.5687,5.5604,5.5604,7600.0
2010-05-13 11:30:00,6.77,6.77,6.76,6.77,19200.0,5.5604,5.5604,5.5522,5.5604,19200.0
2010-05-13 11:35:00,6.77,6.77,6.76,6.77,28000.0,5.5604,5.5604,5.5522,5.5604,28000.0
2010-05-13 11:40:00,6.77,6.77,6.76,6.77,14000.0,5.5604,5.5604,5.5522,5.5604,14000.0
2010-05-13 11:45:00,6.77,6.77,6.77,6.77,9600.0,5.5604,5.5604,5.5604,5.5604,9600.0
2010-05-13 11:50:00,6.77,6.77,6.75,6.76,21600.0,5.5604,5.5604,5.544,5.5522,21600.0
2010-05-13 11:55:00,6.76,6.76,6.75,6.76,14000.0,5.5522,5.5522,5.544,5.5522,14000.0
2010-05-13 12:00:00,6.76,6.76,6.75,6.76,14800.0,5.5522,5.5522,5.544,5.5522,14800.0
2010-05-13 12:05:00,6.76,6.76,6.76,6.76,24800.0,5.5522,5.5522,5.5522,5.5522,24800.0
2010-05-13 12:10:00,6.77,6.77,6.76,6.77,21200.0,5.5604,5.5604,5.5522,5.5604,21200.0
2010-05-13 12:15:00,6.77,6.77,6.76,6.76,25600.0,5.5604,5.5604,5.5522,5.5522,25600.0
2010-05-13 12:20:00,6.76,6.77,6.76,6.77,19600.0,5.5522,5.5604,5.5522,5.5604,19600.0
2010-05-13 12:25:00,6.77,6.77,6.76,6.76,14000.0,5.5604,5.5604,5.5522,5.5522,14000.0
2010-05-13 12:30:00,6.76,6.77,6.76,6.77,11600.0,5.5522,5.5604,5.5522,5.5604,11600.0
2010-05-13 12:35:00,6.77,6.77,6.76,6.76,10000.0,5.5604,5.5604,5.5522,5.5522,10000.0
2010-05-13 12:40:00,6.76,6.77,6.76,6.77,12000.0,5.5522,5.5604,5.5522,5.5604,12000.0
2010-05-13 12:45:00,6.77,6.77,6.76,6.76,23200.0,5.5604,5.5604,5.5522,5.5522,23200.0
2010-05-13 12:50:00,6.76,6.77,6.76,6.77,8800.0,5.5522,5.5604,5.5522,5.5604,8800.0
2010-05-13 12:55:00,6.77,6.77,6.76,6.76,16400.0,5.5604,5.5604,5.5522,5.5522,16400.0
2010-05-13 13:00:00,6.76,6.76,6.76,6.76,22800.0,5.5522,5.5522,5.5522,5.5522,22800.0
2010-05-13 13:05:00,6.76,6.76,6.76,6.76,8400.0,5.5522,5.5522,5.5522,5.5522,8400.0
2010-05-13 13:10:00,6.76,6.77,6.76,6.77,29600.0,5.5522,5.5604,5.5522,5.5604,29600.0
2010-05-13 13:15:00,6.77,6.78,6.77,6.77,47200.0,5.5604,5.5687,5.5604,5.5604,47200.0
2010-05-13 13:20:00,6.77,6.78,6.77,6.77,27200.0,5.5604,5.5687,5.5604,5.5604,27200.0
2010-05-13 13:25:00,6.78,6.78,6.77,6.78,9200.0,5.5687,5.5687,5.5604,5.5687,9200.0
2010-05-13 13:30:00,6.78,6.79,6.78,6.78,19600.0,5.5687,5.5769,5.5687,5.5687,19600.0
2010-05-13 13:35:00,6.78,6.79,6.78,6.79,86800.0,5.5687,5.5769,5.5687,5.5769,86800.0
2010-05-13 13:40:00,6.79,6.79,6.78,6.79,33200.0,5.5769,5.5769,5.5687,5.5769,33200.0
2010-05-13 13:45:00,6.79,6.79,6.78,6.79,9200.0,5.5769,5.5769,5.5687,5.5769,9200.0
2010-05-13 13:50:00,6.78,6.79,6.78,6.78,30800.0,5.5687,5.5769,5.5687,5.5687,30800.0
2010-05-13 13:55:00,6.78,6.79,6.78,6.78,9600.0,5.5687,5.5769,5.5687,5.5687,9600.0
2010-05-13 14:00:00,6.78,6.79,6.78,6.78,34400.0,5.5687,5.5769,5.5687,5.5687,34400.0
2010-05-13 14:05:00,6.78,6.79,6.78,6.78,16800.0,5.5687,5.5769,5.5687,5.5687,16800.0
2010-05-13 14:10:00,6.78,6.79,6.78,6.78,8400.0,5.5687,5.5769,5.5687,5.5687,8400.0
2010-05-13 14:15:00,6.78,6.78,6.78,6.78,12000.0,5.5687,5.5687,5.5687,5.5687,12000.0
2010-05-13 14:20:00,6.78,6.78,6.78,6.78,6400.0,5.5687,5.5687,5.5687,5.5687,6400.0
2010-05-13 14:25:00,6.78,6.78,6.77,6.77,16800.0,5.5687,5.5687,5.5604,5.5604,16800.0
2010-05-13 14:30:00,6.77,6.78,6.77,6.77,29600.0,5.5604,5.5687,5.5604,5.5604,29600.0
2010-05-13 14:35:00,6.77,6.77,6.77,6.77,23200.0,5.5604,5.5604,5.5604,5.5604,23200.0
2010-05-13 14:40:00,6.77,6.77,6.77,6.77,9200.0,5.5604,5.5604,5.5604,5.5604,9200.0
2010-05-13 14:45:00,6.77,6.77,6.75,6.75,18800.0,5.5604,5.5604,5.544,5.544,18800.0
2010-05-13 14:50:00,6.75,6.75,6.74,6.74,26400.0,5.544,5.544,5.5358,5.5358,26400.0
2010-05-13 14:55:00,6.74,6.75,6.74,6.75,32000.0,5.5358,5.544,5.5358,5.544,32000.0
2010-05-13 15:00:00,6.75,6.76,6.75,6.76,16000.0,5.544,5.5522,5.544,5.5522,16000.0
2010-05-13 15:05:00,6.76,6.76,6.75,6.75,70800.0,5.5522,5.5522,5.544,5.544,70800.0
2010-05-13 15:10:00,6.75,6.75,6.73,6.73,58400.0,5.544,5.544,5.5276,5.5276,58400.0
2010-05-13 15:15:00,6.73,6.73,6.71,6.72,122800.0,5.5276,5.5276,5.5112,5.5194,122800.0
2010-05-13 15:20:00,6.71,6.72,6.71,6.72,106000.0,5.5112,5.5194,5.5112,5.5194,106000.0
2010-05-13 15:25:00,6.72,6.73,6.72,6.72,36400.0,5.5194,5.5276,5.5194,5.5194,36400.0
2010-05-13 15:30:00,6.72,6.73,6.72,6.72,100400.0,5.5194,5.5276,5.5194,5.5194,100400.0
2010-05-13 15:35:00,6.72,6.73,6.71,6.72,96000.0,5.5194,5.5276,5.5112,5.5194,96000.0
2010-05-13 15:40:00,6.72,6.72,6.7,6.71,140000.0,5.5194,5.5194,5.5029,5.5112,140000.0
2010-05-13 15:45:00,6.72,6.74,6.71,6.73,98400.0,5.5194,5.5358,5.5112,5.5276,98400.0
2010-05-13 15:50:00,6.73,6.75,6.73,6.73,138800.0,5.5276,5.544,5.5276,5.5276,138800.0
2010-05-13 15:55:00,6.73,6.73,6.72,6.73,261600.0,5.5276,5.5276,5.5194,5.5276,261600.0
2010-05-14 09:30:00,6.7,6.72,6.66,6.69,72000.0,5.5029,5.5194,5.4701,5.4947,72000.0
2010-05-14 09:35:00,6.68,6.68,6.66,6.67,67600.0,5.4865,5.4865,5.4701,5.4783,67600.0
2010-05-14 09:40:00,6.66,6.66,6.62,6.63,42400.0,5.4701,5.4701,5.4372,5.4455,42400.0
2010-05-14 09:45:00,6.63,6.64,6.6,6.6,45200.0,5.4455,5.4537,5.4208,5.4208,45200.0
2010-05-14 09:50:00,6.6,6.63,6.6,6.61,55200.0,5.4208,5.4455,5.4208,5.429,55200.0
2010-05-14 09:55:00,6.61,6.61,6.6,6.6,39600.0,5.429,5.429,5.4208,5.4208,39600.0
2010-05-14 10:00:00,6.6,6.6,6.59,6.6,69200.0,5.4208,5.4208,5.4126,5.4208,69200.0
2010-05-14 10:05:00,6.6,6.62,6.6,6.62,48800.0,5.4208,5.4372,5.4208,5.4372,48800.0
2010-05-14 10:10:00,6.62,6.64,6.62,6.64,8800.0,5.4372,5.4537,5.4372,5.4537,8800.0
2010-05-14 10:15:00,6.63,6.65,6.63,6.64,25200.0,5.4455,5.4619,5.4455,5.4537,25200.0
2010-05-14 10:20:00,6.64,6.66,6.64,6.66,20400.0,5.4537,5.4701,5.4537,5.4701,20400.0
2010-05-14 10:25:00,6.66,6.66,6.64,6.64,32000.0,5.4701,5.4701,5.4537,5.4537,32000.0
2010-05-14 10:30:00,6.65,6.65,6.63,6.63,41200.0,5.4619,5.4619,5.4455,5.4455,41200.0
2010-05-14 10:35:00,6.63,6.64,6.62,6.63,38400.0,5.4455,5.4537,5.4372,5.4455,38400.0
2010-05-14 10:40:00,6.63,6.64,6.62,6.63,41200.0,5.4455,5.4537,5.4372,5.4455,41200.0
2010-05-14 10:45:00,6.63,6.64,6.63,6.64,37600.0,5.4455,5.4537,5.4455,5.4537,37600.0
2010-05-14 10:50:00,6.64,6.65,6.63,6.65,21600.0,5.4537,5.4619,5.4455,5.4619,21600.0
2010-05-14 10:55:00,6.65,6.65,6.64,6.65,42000.0,5.4619,5.4619,5.4537,5.4619,42000.0
2010-05-14 11:00:00,6.64,6.65,6.63,6.63,51200.0,5.4537,5.4619,5.4455,5.4455,51200.0
2010-05-14 11:05:00,6.63,6.63,6.61,6.62,81200.0,5.4455,5.4455,5.429,5.4372,81200.0
2010-05-14 11:10:00,6.62,6.62,6.61,6.62,62400.0,5.4372,5.4372,5.429,5.4372,62400.0
2010-05-14 11:15:00,6.62,6.63,6.6,6.61,31600.0,5.4372,5.4455,5.4208,5.429,31600.0
2010-05-14 11:20:00,6.61,6.61,6.59,6.6,66800.0,5.429,5.429,5.4126,5.4208,66800.0
2010-05-14 11:25:00,6.6,6.62,6.6,6.62,65200.0,5.4208,5.4372,5.4208,5.4372,65200.0
2010-05-14 11:30:00,6.61,6.63,6.61,6.61,92000.0,5.429,5.4455,5.429,5.429,92000.0
2010-05-14 11:35:00,6.61,6.61,6.6,6.61,47200.0,5.429,5.429,5.4208,5.429,47200.0
2010-05-14 11:40:00,6.61,6.61,6.6,6.6,28000.0,5.429,5.429,5.4208,5.4208,28000.0
2010-05-14 11:45:00,6.6,6.61,6.59,6.6,24000.0,5.4208,5.429,5.4126,5.4208,24000.0
2010-05-14 11:50:00,6.6,6.6,6.59,6.59,26000.0,5.4208,5.4208,5.4126,5.4126,26000.0
2010-05-14 11:55:00,6.59,6.59,6.58,6.59,34800.0,5.4126,5.4126,5.4044,5.4126,34800.0
2010-05-14 12:00:00,6.59,6.59,6.58,6.59,14800.0,5.4126,5.4126,5.4044,5.4126,14800.0
2010-05-14 12:05:00,6.59,6.6,6.57,6.59,71200.0,5.4126,5.4208,5.3962,5.4126,71200.0
2010-05-14 12:10:00,6.58,6.59,6.58,6.58,21600.0,5.4044,5.4126,5.4044,5.4044,21600.0
2010-05-14 12:15:00,6.58,6.59,6.58,6.59,32000.0,5.4044,5.4126,5.4044,5.4126,32000.0
2010-05-14 12:20:00,6.59,6.6,6.58,6.6,61600.0,5.4126,5.4208,5.4044,5.4208,61600.0
2010-05-14 12:25:00,6.6,6.6,6.59,6.59,41600.0,5.4208,5.4208,5.4126,5.4126,41600.0
2010-05-14 12:30:00,6.59,6.59,6.58,6.59,34000.0,5.4126,5.4126,5.4044,5.4126,34000.0
2010-05-14 12:35:00,6.59,6.59,6.58,6.59,38400.0,5.4126,5.4126,5.4044,5.4126,38400.0
2010-05-14 12:40:00,6.59,6.6,6.58,6.58,37600.0,5.4126,5.4208,5.4044,5.4044,37600.0
2010-05-14 12:45:00,6.59,6.59,6.58,6.58,22800.0,5.4126,5.4126,5.4044,5.4044,22800.0
2010-05-14 12:50:00,6.58,6.59,6.58,6.58,24400.0,5.4044,5.4126,5.4044,5.4044,24400.0
2010-05-14 12:55:00,6.59,6.6,6.59,6.6,29200.0,5.4126,5.4208,5.4126,5.4208,29200.0
2010-05-14 13:00:00,6.6,6.61,6.6,6.6,33600.0,5.4208,5.429,5.4208,5.4208,33600.0
2010-05-14 13:05:00,6.6,6.6,6.59,6.6,11200.0,5.4208,5.4208,5.4126,5.4208,11200.0
2010-05-14 13:10:00,6.6,6.6,6.6,6.6,18400.0,5.4208,5.4208,5.4208,5.4208,18400.0
2010-05-14 13:15:00,6.6,6.6,6.58,6.58,20000.0,5.4208,5.4208,5.4044,5.4044,20000.0
2010-05-14 13:20:00,6.58,6.6,6.58,6.6,10800.0,5.4044,5.4208,5.4044,5.4208,10800.0
2010-05-14 13:25:00,6.6,6.6,6.59,6.59,20400.0,5.4208,5.4208,5.4126,5.4126,20400.0
2010-05-14 13:30:00,6.59,6.59,6.58,6.58,40800.0,5.4126,5.4126,5.4044,5.4044,40800.0
2010-05-14 13:35:00,6.58,6.59,6.56,6.57,43200.0,5.4044,5.4126,5.388,5.3962,43200.0
2010-05-14 13:40:00,6.57,6.57,6.56,6.57,34000.0,5.3962,5.3962,5.388,5.3962,34000.0
2010-05-14 13:45:00,6.57,6.57,6.57,6.57,11600.0,5.3962,5.3962,5.3962,5.3962,11600.0
2010-05-14 13:50:00,6.57,6.58,6.56,6.57,45200.0,5.3962,5.4044,5.388,5.3962,45200.0
2010-05-14 13:55:00,6.57,6.59,6.57,6.58,24800.0,5.3962,5.4126,5.3962,5.4044,24800.0
2010-05-14 14:00:00,6.58,6.58,6.58,6.58,12800.0,5.4044,5.4044,5.4044,5.4044,12800.0
2010-05-14 14:05:00,6.58,6.58,6.58,6.58,46800.0,5.4044,5.4044,5.4044,5.4044,46800.0
2010-05-14 14:10:00,6.58,6.59,6.58,6.59,113200.0,5.4044,5.4126,5.4044,5.4126,113200.0
2010-05-14 14:15:00,6.58,6.59,6.58,6.58,66800.0,5.4044,5.4126,5.4044,5.4044,66800.0
2010-05-14 14:20:00,6.58,6.59,6.58,6.59,42000.0,5.4044,5.4126,5.4044,5.4126,42000.0
2010-05-14 14:25:00,6.58,6.59,6.58,6.59,38800.0,5.4044,5.4126,5.4044,5.4126,38800.0
2010-05-14 14:30:00,6.59,6.6,6.59,6.59,66400.0,5.4126,5.4208,5.4126,5.4126,66400.0
2010-05-14 14:35:00,6.59,6.61,6.59,6.6,36400.0,5.4126,5.429,5.4126,5.4208,36400.0
2010-05-14 14:40:00,6.6,6.6,6.6,6.6,44800.0,5.4208,5.4208,5.4208,5.4208,44800.0
2010-05-14 14:45:00,6.6,6.61,6.6,6.6,26800.0,5.4208,5.429,5.4208,5.4208,26800.0
2010-05-14 14:50:00,6.6,6.61,6.6,6.6,109600.0,5.4208,5.429,5.4208,5.4208,109600.0
2010-05-14 14:55:00,6.6,6.6,6.59,6.59,45200.0,5.4208,5.4208,5.4126,5.4126,45200.0
2010-05-14 15:00:00,6.59,6.6,6.59,6.59,55200.0,5.4126,5.4208,5.4126,5.4126,55200.0
2010-05-14 15:05:00,6.6,6.6,6.59,6.6,56400.0,5.4208,5.4208,5.4126,5.4208,56400.0
2010-05-14 15:10:00,6.6,6.6,6.59,6.6,66400.0,5.4208,5.4208,5.4126,5.4208,66400.0
2010-05-14 15:15:00,6.6,6.6,6.59,6.59,124400.0,5.4208,5.4208,5.4126,5.4126,124400.0
2010-05-14 15:20:00,6.59,6.6,6.58,6.59,71200.0,5.4126,5.4208,5.4044,5.4126,71200.0
2010-05-14 15:25:00,6.59,6.59,6.57,6.59,82800.0,5.4126,5.4126,5.3962,5.4126,82800.0
2010-05-14 15:30:00,6.59,6.6,6.59,6.59,80800.0,5.4126,5.4208,5.4126,5.4126,80800.0
2010-05-14 15:35:00,6.59,6.59,6.58,6.59,107200.0,5.4126,5.4126,5.4044,5.4126,107200.0
2010-05-14 15:40:00,6.59,6.61,6.59,6.61,152000.0,5.4126,5.429,5.4126,5.429,152000.0
2010-05-14 15:45:00,6.61,6.61,6.6,6.61,101200.0,5.429,5.429,5.4208,5.429,101200.0
2010-05-14 15:50:00,6.61,6.63,6.6,6.62,280000.0,5.429,5.4455,5.4208,5.4372,280000.0
2010-05-14 15:55:00,6.62,6.64,6.61,6.61,338800.0,5.4372,5.4537,5.429,5.429,338800.0
2010-05-17 09:30:00,6.63,6.68,6.62,6.68,28800.0,5.4455,5.4865,5.4372,5.4865,28800.0
2010-05-17 09:35:00,6.68,6.71,6.68,6.7,15200.0,5.4865,5.5112,5.4865,5.5029,15200.0
2010-05-17 09:40:00,6.71,6.73,6.7,6.72,21200.0,5.5112,5.5276,5.5029,5.5194,21200.0
2010-05-17 09:45:00,6.71,6.71,6.68,6.69,68800.0,5.5112,5.5112,5.4865,5.4947,68800.0
2010-05-17 09:50:00,6.69,6.69,6.67,6.67,51200.0,5.4947,5.4947,5.4783,5.4783,51200.0
2010-05-17 09:55:00,6.67,6.68,6.65,6.66,28400.0,5.4783,5.4865,5.4619,5.4701,28400.0
2010-05-17 10:00:00,6.66,6.67,6.65,6.66,48400.0,5.4701,5.4783,5.4619,5.4701,48400.0
2010-05-17 10:05:00,6.66,6.67,6.65,6.66,36800.0,5.4701,5.4783,5.4619,5.4701,36800.0
2010-05-17 10:10:00,6.66,6.68,6.65,6.66,52400.0,5.4701,5.4865,5.4619,5.4701,52400.0
2010-05-17 10:15:00,6.67,6.68,6.67,6.68,42800.0,5.4783,5.4865,5.4783,5.4865,42800.0
2010-05-17 10:20:00,6.68,6.68,6.68,6.68,37600.0,5.4865,5.4865,5.4865,5.4865,37600.0
2010-05-17 10:25:00,6.68,6.69,6.67,6.69,41600.0,5.4865,5.4947,5.4783,5.4947,41600.0
2010-05-17 10:30:00,6.68,6.68,6.68,6.68,38000.0,5.4865,5.4865,5.4865,5.4865,38000.0
2010-05-17 10:35:00,6.68,6.7,6.68,6.69,50400.0,5.4865,5.5029,5.4865,5.4947,50400.0
2010-05-17 10:40:00,6.68,6.69,6.66,6.66,56000.0,5.4865,5.4947,5.4701,5.4701,56000.0
2010-05-17 10:45:00,6.67,6.67,6.66,6.67,29200.0,5.4783,5.4783,5.4701,5.4783,29200.0
2010-05-17 10:50:00,6.66,6.67,6.66,6.67,42400.0,5.4701,5.4783,5.4701,5.4783,42400.0
2010-05-17 10:55:00,6.67,6.67,6.66,6.66,42800.0,5.4783,5.4783,5.4701,5.4701,42800.0
2010-05-17 11:00:00,6.66,6.66,6.65,6.65,88400.0,5.4701,5.4701,5.4619,5.4619,88400.0
2010-05-17 11:05:00,6.65,6.66,6.65,6.66,20000.0,5.4619,5.4701,5.4619,5.4701,20000.0
2010-05-17 11:10:00,6.66,6.66,6.64,6.64,29600.0,5.4701,5.4701,5.4537,5.4537,29600.0
2010-05-17 11:15:00,6.64,6.65,6.63,6.63,44800.0,5.4537,5.4619,5.4455,5.4455,44800.0
2010-05-17 11:20:00,6.63,6.65,6.63,6.64,57200.0,5.4455,5.4619,5.4455,5.4537,57200.0
2010-05-17 11:25:00,6.64,6.65,6.64,6.65,85200.0,5.4537,5.4619,5.4537,5.4619,85200.0
2010-05-17 11:30:00,6.65,6.65,6.65,6.65,25200.0,5.4619,5.4619,5.4619,5.4619,25200.0
2010-05-17 11:35:00,6.65,6.66,6.65,6.65,23600.0,5.4619,5.4701,5.4619,5.4619,23600.0
2010-05-17 11:40:00,6.65,6.66,6.65,6.65,28000.0,5.4619,5.4701,5.4619,5.4619,28000.0
2010-05-17 11:45:00,6.65,6.66,6.64,6.66,80000.0,5.4619,5.4701,5.4537,5.4701,80000.0
2010-05-17 11:50:00,6.66,6.66,6.63,6.64,69200.0,5.4701,5.4701,5.4455,5.4537,69200.0
2010-05-17 11:55:00,6.64,6.65,6.63,6.63,68400.0,5.4537,5.4619,5.4455,5.4455,68400.0
2010-05-17 12:00:00,6.63,6.63,6.57,6.57,206000.0,5.4455,5.4455,5.3962,5.3962,206000.0
2010-05-17 12:05:00,6.57,6.58,6.56,6.56,90000.0,5.3962,5.4044,5.388,5.388,90000.0
2010-05-17 12:10:00,6.57,6.59,6.56,6.59,58800.0,5.3962,5.4126,5.388,5.4126,58800.0
2010-05-17 12:15:00,6.59,6.59,6.58,6.59,22800.0,5.4126,5.4126,5.4044,5.4126,22800.0
2010-05-17 12:20:00,6.59,6.6,6.58,6.59,35200.0,5.4126,5.4208,5.4044,5.4126,35200.0
2010-05-17 12:25:00,6.59,6.59,6.58,6.58,32000.0,5.4126,5.4126,5.4044,5.4044,32000.0
2010-05-17 12:30:00,6.58,6.61,6.58,6.61,18000.0,5.4044,5.429,5.4044,5.429,18000.0
2010-05-17 12:35:00,6.61,6.61,6.59,6.6,27600.0,5.429,5.429,5.4126,5.4208,27600.0
2010-05-17 12:40:00,6.6,6.6,6.59,6.6,26800.0,5.4208,5.4208,5.4126,5.4208,26800.0
2010-05-17 12:45:00,6.6,6.61,6.6,6.61,12400.0,5.4208,5.429,5.4208,5.429,12400.0
2010-05-17 12:50:00,6.61,6.61,6.59,6.6,14800.0,5.429,5.429,5.4126,5.4208,14800.0
2010-05-17 12:55:00,6.6,6.6,6.59,6.6,17600.0,5.4208,5.4208,5.4126,5.4208,17600.0
2010-05-17 13:00:00,6.6,6.6,6.59,6.59,22400.0,5.4208,5.4208,5.4126,5.4126,22400.0
2010-05-17 13:05:00,6.59,6.6,6.59,6.59,11600.0,5.4126,5.4208,5.4126,5.4126,11600.0
2010-05-17 13:10:00,6.59,6.6,6.59,6.6,16000.0,5.4126,5.4208,5.4126,5.4208,16000.0
2010-05-17 13:15:00,6.6,6.62,6.6,6.62,35200.0,5.4208,5.4372,5.4208,5.4372,35200.0
2010-05-17 13:20:00,6.62,6.62,6.61,6.62,18800.0,5.4372,5.4372,5.429,5.4372,18800.0
2010-05-17 13:25:00,6.62,6.63,6.61,6.62,19200.0,5.4372,5.4455,5.429,5.4372,19200.0
2010-05-17 13:30:00,6.62,6.63,6.62,6.63,24000.0,5.4372,5.4455,5.4372,5.4455,24000.0
2010-05-17 13:35:00,6.63,6.63,6.62,6.63,84400.0,5.4455,5.4455,5.4372,5.4455,84400.0
2010-05-17 13:40:00,6.62,6.63,6.62,6.62,56400.0,5.4372,5.4455,5.4372,5.4372,56400.0
2010-05-17 13:45:00,6.62,6.63,6.62,6.63,74400.0,5.4372,5.4455,5.4372,5.4455,74400.0
2010-05-17 13:50:00,6.63,6.64,6.63,6.64,54800.0,5.4455,5.4537,5.4455,5.4537,54800.0
2010-05-17 13:55:00,6.64,6.65,6.64,6.65,71200.0,5.4537,5.4619,5.4537,5.4619,71200.0
2010-05-17 14:00:00,6.65,6.67,6.65,6.66,65600.0,5.4619,5.4783,5.4619,5.4701,65600.0
2010-05-17 14:05:00,6.66,6.66,6.65,6.65,18800.0,5.4701,5.4701,5.4619,5.4619,18800.0
2010-05-17 14:10:00,6.65,6.65,6.64,6.64,17600.0,5.4619,5.4619,5.4537,5.4537,17600.0
2010-05-17 14:15:00,6.64,6.65,6.64,6.64,29600.0,5.4537,5.4619,5.4537,5.4537,29600.0
2010-05-17 14:20:00,6.64,6.64,6.63,6.63,29600.0,5.4537,5.4537,5.4455,5.4455,29600.0
2010-05-17 14:25:00,6.63,6.63,6.62,6.63,38800.0,5.4455,5.4455,5.4372,5.4455,38800.0
2010-05-17 14:30:00,6.63,6.64,6.63,6.63,33200.0,5.4455,5.4537,5.4455,5.4455,33200.0
2010-05-17 14:35:00,6.63,6.64,6.63,6.64,39600.0,5.4455,5.4537,5.4455,5.4537,39600.0
2010-05-17 14:40:00,6.64,6.65,6.64,6.65,22400.0,5.4537,5.4619,5.4537,5.4619,22400.0
2010-05-17 14:45:00,6.65,6.66,6.65,6.66,37200.0,5.4619,5.4701,5.4619,5.4701,37200.0
2010-05-17 14:50:00,6.66,6.66,6.65,6.65,18800.0,5.4701,5.4701,5.4619,5.4619,18800.0
2010-05-17 14:55:00,6.65,6.67,6.65,6.67,54800.0,5.4619,5.4783,5.4619,5.4783,54800.0
2010-05-17 15:00:00,6.67,6.69,6.67,6.68,74800.0,5.4783,5.4947,5.4783,5.4865,74800.0
2010-05-17 15:05:00,6.68,6.69,6.66,6.66,52800.0,5.4865,5.4947,5.4701,5.4701,52800.0
2010-05-17 15:10:00,6.67,6.68,6.67,6.67,47600.0,5.4783,5.4865,5.4783,5.4783,47600.0
2010-05-17 15:15:00,6.67,6.67,6.66,6.67,78400.0,5.4783,5.4783,5.4701,5.4783,78400.0
2010-05-17 15:20:00,6.67,6.68,6.66,6.68,90000.0,5.4783,5.4865,5.4701,5.4865,90000.0
2010-05-17 15:25:00,6.68,6.7,6.67,6.7,187600.0,5.4865,5.5029,5.4783,5.5029,187600.0
2010-05-17 15:30:00,6.7,6.72,6.7,6.72,309600.0,5.5029,5.5194,5.5029,5.5194,309600.0
2010-05-17 15:35:00,6.72,6.75,6.72,6.75,234400.0,5.5194,5.544,5.5194,5.544,234400.0
2010-05-17 15:40:00,6.75,6.76,6.73,6.74,210800.0,5.544,5.5522,5.5276,5.5358,210800.0
2010-05-17 15:45:00,6.74,6.75,6.73,6.74,160000.0,5.5358,5.544,5.5276,5.5358,160000.0
2010-05-17 15:50:00,6.74,6.75,6.74,6.75,142400.0,5.5358,5.544,5.5358,5.544,142400.0
2010-05-17 15:55:00,6.75,6.75,6.74,6.74,260800.0,5.544,5.544,5.5358,5.5358,260800.0
2010-05-18 09:30:00,6.79,6.82,6.79,6.8,23200.0,5.5769,5.6015,5.5769,5.5851,23200.0
2010-05-18 09:35:00,6.8,6.81,6.8,6.81,25200.0,5.5851,5.5933,5.5851,5.5933,25200.0
2010-05-18 09:40:00,6.82,6.82,6.81,6.81,16000.0,5.6015,5.6015,5.5933,5.5933,16000.0
2010-05-18 09:45:00,6.82,6.83,6.81,6.83,34400.0,5.6015,5.6097,5.5933,5.6097,34400.0
2010-05-18 09:50:00,6.82,6.83,6.81,6.81,34400.0,5.6015,5.6097,5.5933,5.5933,34400.0
2010-05-18 09:55:00,6.81,6.81,6.8,6.8,40400.0,5.5933,5.5933,5.5851,5.5851,40400.0
2010-05-18 10:00:00,6.8,6.8,6.78,6.78,46400.0,5.5851,5.5851,5.5687,5.5687,46400.0
2010-05-18 10:05:00,6.78,6.79,6.78,6.79,31200.0,5.5687,5.5769,5.5687,5.5769,31200.0
2010-05-18 10:10:00,6.78,6.78,6.77,6.78,38800.0,5.5687,5.5687,5.5604,5.5687,38800.0
2010-05-18 10:15:00,6.78,6.79,6.78,6.78,29200.0,5.5687,5.5769,5.5687,5.5687,29200.0
2010-05-18 10:20:00,6.78,6.79,6.78,6.78,39600.0,5.5687,5.5769,5.5687,5.5687,39600.0
2010-05-18 10:25:00,6.78,6.78,6.76,6.77,49600.0,5.5687,5.5687,5.5522,5.5604,49600.0
2010-05-18 10:30:00,6.76,6.76,6.75,6.75,46800.0,5.5522,5.5522,5.544,5.544,46800.0
2010-05-18 10:35:00,6.75,6.77,6.75,6.77,41600.0,5.544,5.5604,5.544,5.5604,41600.0
2010-05-18 10:40:00,6.77,6.78,6.75,6.75,44800.0,5.5604,5.5687,5.544,5.544,44800.0
2010-05-18 10:45:00,6.74,6.75,6.73,6.73,68400.0,5.5358,5.544,5.5276,5.5276,68400.0
2010-05-18 10:50:00,6.73,6.73,6.71,6.73,73600.0,5.5276,5.5276,5.5112,5.5276,73600.0
2010-05-18 10:55:00,6.73,6.75,6.73,6.75,43600.0,5.5276,5.544,5.5276,5.544,43600.0
2010-05-18 11:00:00,6.75,6.76,6.74,6.75,34400.0,5.544,5.5522,5.5358,5.544,34400.0
2010-05-18 11:05:00,6.75,6.76,6.75,6.76,32400.0,5.544,5.5522,5.544,5.5522,32400.0
2010-05-18 11:10:00,6.76,6.78,6.75,6.77,26800.0,5.5522,5.5687,5.544,5.5604,26800.0
2010-05-18 11:15:00,6.77,6.77,6.76,6.76,55200.0,5.5604,5.5604,5.5522,5.5522,55200.0
2010-05-18 11:20:00,6.77,6.77,6.75,6.75,69200.0,5.5604,5.5604,5.544,5.544,69200.0
2010-05-18 11:25:00,6.75,6.75,6.75,6.75,66800.0,5.544,5.544,5.544,5.544,66800.0
2010-05-18 11:30:00,6.75,6.76,6.75,6.76,66400.0,5.544,5.5522,5.544,5.5522,66400.0
2010-05-18 11:35:00,6.76,6.76,6.75,6.75,31200.0,5.5522,5.5522,5.544,5.544,31200.0
2010-05-18 11:40:00,6.75,6.75,6.71,6.72,40400.0,5.544,5.544,5.5112,5.5194,40400.0
2010-05-18 11:45:00,6.72,6.73,6.71,6.72,44000.0,5.5194,5.5276,5.5112,5.5194,44000.0
2010-05-18 11:50:00,6.72,6.72,6.71,6.72,31600.0,5.5194,5.5194,5.5112,5.5194,31600.0
2010-05-18 11:55:00,6.73,6.74,6.72,6.73,32800.0,5.5276,5.5358,5.5194,5.5276,32800.0
2010-05-18 12:00:00,6.73,6.74,6.7,6.71,50400.0,5.5276,5.5358,5.5029,5.5112,50400.0
2010-05-18 12:05:00,6.71,6.73,6.71,6.73,32000.0,5.5112,5.5276,5.5112,5.5276,32000.0
2010-05-18 12:10:00,6.73,6.74,6.73,6.74,21200.0,5.5276,5.5358,5.5276,5.5358,21200.0
2010-05-18 12:15:00,6.74,6.74,6.73,6.74,17600.0,5.5358,5.5358,5.5276,5.5358,17600.0
2010-05-18 12:20:00,6.74,6.74,6.73,6.73,39200.0,5.5358,5.5358,5.5276,5.5276,39200.0
2010-05-18 12:25:00,6.73,6.74,6.73,6.74,38800.0,5.5276,5.5358,5.5276,5.5358,38800.0
2010-05-18 12:30:00,6.74,6.75,6.74,6.75,132800.0,5.5358,5.544,5.5358,5.544,132800.0
2010-05-18 12:35:00,6.75,6.75,6.75,6.75,54800.0,5.544,5.544,5.544,5.544,54800.0
2010-05-18 12:40:00,6.75,6.76,6.75,6.76,30000.0,5.544,5.5522,5.544,5.5522,30000.0
2010-05-18 12:45:00,6.76,6.77,6.76,6.76,29200.0,5.5522,5.5604,5.5522,5.5522,29200.0
2010-05-18 12:50:00,6.76,6.77,6.76,6.76,33200.0,5.5522,5.5604,5.5522,5.5522,33200.0
2010-05-18 12:55:00,6.76,6.76,6.74,6.75,64800.0,5.5522,5.5522,5.5358,5.544,64800.0
2010-05-18 13:00:00,6.75,6.75,6.73,6.73,131200.0,5.544,5.544,5.5276,5.5276,131200.0
2010-05-18 13:05:00,6.73,6.74,6.71,6.73,49600.0,5.5276,5.5358,5.5112,5.5276,49600.0
2010-05-18 13:10:00,6.73,6.73,6.71,6.72,41200.0,5.5276,5.5276,5.5112,5.5194,41200.0
2010-05-18 13:15:00,6.72,6.73,6.71,6.72,38800.0,5.5194,5.5276,5.5112,5.5194,38800.0
2010-05-18 13:20:00,6.72,6.73,6.72,6.73,34800.0,5.5194,5.5276,5.5194,5.5276,34800.0
2010-05-18 13:25:00,6.73,6.74,6.73,6.74,37200.0,5.5276,5.5358,5.5276,5.5358,37200.0
2010-05-18 13:30:00,6.74,6.75,6.74,6.75,17200.0,5.5358,5.544,5.5358,5.544,17200.0
2010-05-18 13:35:00,6.75,6.75,6.72,6.72,42000.0,5.544,5.544,5.5194,5.5194,42000.0
2010-05-18 13:40:00,6.72,6.73,6.71,6.72,59600.0,5.5194,5.5276,5.5112,5.5194,59600.0
2010-05-18 13:45:00,6.72,6.73,6.71,6.72,59200.0,5.5194,5.5276,5.5112,5.5194,59200.0
2010-05-18 13:50:00,6.72,6.73,6.72,6.72,27600.0,5.5194,5.5276,5.5194,5.5194,27600.0
2010-05-18 13:55:00,6.71,6.73,6.71,6.71,50800.0,5.5112,5.5276,5.5112,5.5112,50800.0
2010-05-18 14:00:00,6.71,6.72,6.71,6.72,44800.0,5.5112,5.5194,5.5112,5.5194,44800.0
2010-05-18 14:05:00,6.72,6.73,6.72,6.73,32000.0,5.5194,5.5276,5.5194,5.5276,32000.0
2010-05-18 14:10:00,6.73,6.74,6.73,6.73,30800.0,5.5276,5.5358,5.5276,5.5276,30800.0
2010-05-18 14:15:00,6.73,6.74,6.73,6.73,25600.0,5.5276,5.5358,5.5276,5.5276,25600.0
2010-05-18 14:20:00,6.73,6.73,6.71,6.71,70400.0,5.5276,5.5276,5.5112,5.5112,70400.0
2010-05-18 14:25:00,6.71,6.72,6.7,6.71,96000.0,5.5112,5.5194,5.5029,5.5112,96000.0
2010-05-18 14:30:00,6.71,6.71,6.69,6.69,96800.0,5.5112,5.5112,5.4947,5.4947,96800.0
2010-05-18 14:35:00,6.69,6.69,6.66,6.67,89200.0,5.4947,5.4947,5.4701,5.4783,89200.0
2010-05-18 14:40:00,6.67,6.69,6.67,6.68,49200.0,5.4783,5.4947,5.4783,5.4865,49200.0
2010-05-18 14:45:00,6.68,6.7,6.68,6.69,68800.0,5.4865,5.5029,5.4865,5.4947,68800.0
2010-05-18 14:50:00,6.69,6.69,6.68,6.68,78400.0,5.4947,5.4947,5.4865,5.4865,78400.0
2010-05-18 14:55:00,6.68,6.69,6.67,6.68,101200.0,5.4865,5.4947,5.4783,5.4865,101200.0
2010-05-18 15:00:00,6.68,6.68,6.67,6.68,108400.0,5.4865,5.4865,5.4783,5.4865,108400.0
2010-05-18 15:05:00,6.68,6.69,6.67,6.68,68000.0,5.4865,5.4947,5.4783,5.4865,68000.0
2010-05-18 15:10:00,6.68,6.72,6.68,6.72,72000.0,5.4865,5.5194,5.4865,5.5194,72000.0
2010-05-18 15:15:00,6.72,6.73,6.71,6.71,81200.0,5.5194,5.5276,5.5112,5.5112,81200.0
2010-05-18 15:20:00,6.71,6.72,6.7,6.71,40000.0,5.5112,5.5194,5.5029,5.5112,40000.0
2010-05-18 15:25:00,6.71,6.71,6.68,6.68,82800.0,5.5112,5.5112,5.4865,5.4865,82800.0
2010-05-18 15:30:00,6.68,6.7,6.68,6.68,116000.0,5.4865,5.5029,5.4865,5.4865,116000.0
2010-05-18 15:35:00,6.68,6.69,6.68,6.68,119200.0,5.4865,5.4947,5.4865,5.4865,119200.0
2010-05-18 15:40:00,6.68,6.7,6.68,6.7,176000.0,5.4865,5.5029,5.4865,5.5029,176000.0
2010-05-18 15:45:00,6.7,6.71,6.68,6.69,206800.0,5.5029,5.5112,5.4865,5.4947,206800.0
2010-05-18 15:50:00,6.69,6.7,6.68,6.7,231600.0,5.4947,5.5029,5.4865,5.5029,231600.0
2010-05-18 15:55:00,6.7,6.7,6.69,6.7,196400.0,5.5029,5.5029,5.4947,5.5029,196400.0
2010-05-19 09:30:00,6.72,6.72,6.63,6.7,62000.0,5.5194,5.5194,5.4455,5.5029,62000.0
2010-05-19 09:35:00,6.7,6.71,6.69,6.71,42400.0,5.5029,5.5112,5.4947,5.5112,42400.0
2010-05-19 09:40:00,6.7,6.73,6.7,6.72,66000.0,5.5029,5.5276,5.5029,5.5194,66000.0
2010-05-19 09:45:00,6.73,6.76,6.73,6.76,93200.0,5.5276,5.5522,5.5276,5.5522,93200.0
2010-05-19 09:50:00,6.75,6.76,6.74,6.74,40000.0,5.544,5.5522,5.5358,5.5358,40000.0
2010-05-19 09:55:00,6.74,6.74,6.73,6.73,19200.0,5.5358,5.5358,5.5276,5.5276,19200.0
2010-05-19 10:00:00,6.73,6.73,6.69,6.71,36800.0,5.5276,5.5276,5.4947,5.5112,36800.0
2010-05-19 10:05:00,6.7,6.71,6.68,6.68,26000.0,5.5029,5.5112,5.4865,5.4865,26000.0
2010-05-19 10:10:00,6.68,6.69,6.68,6.69,50400.0,5.4865,5.4947,5.4865,5.4947,50400.0
2010-05-19 10:15:00,6.69,6.7,6.64,6.66,73600.0,5.4947,5.5029,5.4537,5.4701,73600.0
2010-05-19 10:20:00,6.66,6.66,6.64,6.65,52400.0,5.4701,5.4701,5.4537,5.4619,52400.0
2010-05-19 10:25:00,6.65,6.68,6.65,6.68,42000.0,5.4619,5.4865,5.4619,5.4865,42000.0
2010-05-19 10:30:00,6.68,6.71,6.67,6.7,69200.0,5.4865,5.5112,5.4783,5.5029,69200.0
2010-05-19 10:35:00,6.7,6.7,6.68,6.69,38000.0,5.5029,5.5029,5.4865,5.4947,38000.0
2010-05-19 10:40:00,6.68,6.69,6.67,6.68,31200.0,5.4865,5.4947,5.4783,5.4865,31200.0
2010-05-19 10:45:00,6.68,6.69,6.65,6.66,42000.0,5.4865,5.4947,5.4619,5.4701,42000.0
2010-05-19 10:50:00,6.66,6.67,6.65,6.66,40400.0,5.4701,5.4783,5.4619,5.4701,40400.0
2010-05-19 10:55:00,6.66,6.68,6.66,6.68,38400.0,5.4701,5.4865,5.4701,5.4865,38400.0
2010-05-19 11:00:00,6.68,6.69,6.67,6.68,67600.0,5.4865,5.4947,5.4783,5.4865,67600.0
2010-05-19 11:05:00,6.68,6.68,6.67,6.68,20800.0,5.4865,5.4865,5.4783,5.4865,20800.0
2010-05-19 11:10:00,6.68,6.68,6.65,6.65,53200.0,5.4865,5.4865,5.4619,5.4619,53200.0
2010-05-19 11:15:00,6.65,6.66,6.65,6.65,41200.0,5.4619,5.4701,5.4619,5.4619,41200.0
2010-05-19 11:20:00,6.65,6.66,6.65,6.65,20000.0,5.4619,5.4701,5.4619,5.4619,20000.0
2010-05-19 11:25:00,6.65,6.66,6.64,6.66,22800.0,5.4619,5.4701,5.4537,5.4701,22800.0
2010-05-19 11:30:00,6.66,6.66,6.65,6.66,57200.0,5.4701,5.4701,5.4619,5.4701,57200.0
2010-05-19 11:35:00,6.66,6.66,6.66,6.66,18400.0,5.4701,5.4701,5.4701,5.4701,18400.0
2010-05-19 11:40:00,6.65,6.65,6.64,6.64,20800.0,5.4619,5.4619,5.4537,5.4537,20800.0
2010-05-19 11:45:00,6.64,6.65,6.63,6.63,34800.0,5.4537,5.4619,5.4455,5.4455,34800.0
2010-05-19 11:50:00,6.63,6.64,6.63,6.64,22000.0,5.4455,5.4537,5.4455,5.4537,22000.0
2010-05-19 11:55:00,6.64,6.66,6.64,6.66,24000.0,5.4537,5.4701,5.4537,5.4701,24000.0
2010-05-19 12:00:00,6.66,6.66,6.65,6.66,30000.0,5.4701,5.4701,5.4619,5.4701,30000.0
2010-05-19 12:05:00,6.66,6.66,6.65,6.65,29600.0,5.4701,5.4701,5.4619,5.4619,29600.0
2010-05-19 12:10:00,6.65,6.65,6.64,6.65,15600.0,5.4619,5.4619,5.4537,5.4619,15600.0
2010-05-19 12:15:00,6.65,6.65,6.63,6.65,30800.0,5.4619,5.4619,5.4455,5.4619,30800.0
2010-05-19 12:20:00,6.64,6.67,6.64,6.66,30800.0,5.4537,5.4783,5.4537,5.4701,30800.0
2010-05-19 12:25:00,6.66,6.69,6.66,6.67,42800.0,5.4701,5.4947,5.4701,5.4783,42800.0
2010-05-19 12:30:00,6.67,6.67,6.66,6.66,13600.0,5.4783,5.4783,5.4701,5.4701,13600.0
2010-05-19 12:35:00,6.67,6.68,6.67,6.68,36800.0,5.4783,5.4865,5.4783,5.4865,36800.0
2010-05-19 12:40:00,6.67,6.67,6.66,6.66,49600.0,5.4783,5.4783,5.4701,5.4701,49600.0
2010-05-19 12:45:00,6.66,6.67,6.65,6.65,20800.0,5.4701,5.4783,5.4619,5.4619,20800.0
2010-05-19 12:50:00,6.65,6.67,6.65,6.67,70400.0,5.4619,5.4783,5.4619,5.4783,70400.0
2010-05-19 12:55:00,6.67,6.69,6.66,6.69,60800.0,5.4783,5.4947,5.4701,5.4947,60800.0
2010-05-19 13:00:00,6.68,6.69,6.67,6.68,40000.0,5.4865,5.4947,5.4783,5.4865,40000.0
2010-05-19 13:05:00,6.68,6.68,6.67,6.68,44400.0,5.4865,5.4865,5.4783,5.4865,44400.0
2010-05-19 13:10:00,6.68,6.68,6.67,6.68,16000.0,5.4865,5.4865,5.4783,5.4865,16000.0
2010-05-19 13:15:00,6.68,6.68,6.67,6.68,44800.0,5.4865,5.4865,5.4783,5.4865,44800.0
2010-05-19 13:20:00,6.67,6.71,6.67,6.7,52400.0,5.4783,5.5112,5.4783,5.5029,52400.0
2010-05-19 13:25:00,6.7,6.7,6.69,6.69,28800.0,5.5029,5.5029,5.4947,5.4947,28800.0
2010-05-19 13:30:00,6.69,6.69,6.68,6.69,16400.0,5.4947,5.4947,5.4865,5.4947,16400.0
2010-05-19 13:35:00,6.68,6.69,6.68,6.68,45200.0,5.4865,5.4947,5.4865,5.4865,45200.0
2010-05-19 13:40:00,6.68,6.69,6.68,6.69,30400.0,5.4865,5.4947,5.4865,5.4947,30400.0
2010-05-19 13:45:00,6.69,6.7,6.68,6.7,49200.0,5.4947,5.5029,5.4865,5.5029,49200.0
2010-05-19 13:50:00,6.7,6.71,6.7,6.7,13600.0,5.5029,5.5112,5.5029,5.5029,13600.0
2010-05-19 13:55:00,6.7,6.7,6.68,6.69,9600.0,5.5029,5.5029,5.4865,5.4947,9600.0
2010-05-19 14:00:00,6.69,6.7,6.69,6.7,14800.0,5.4947,5.5029,5.4947,5.5029,14800.0
2010-05-19 14:05:00,6.7,6.71,6.69,6.69,21600.0,5.5029,5.5112,5.4947,5.4947,21600.0
2010-05-19 14:10:00,6.68,6.69,6.68,6.68,26000.0,5.4865,5.4947,5.4865,5.4865,26000.0
2010-05-19 14:15:00,6.68,6.69,6.66,6.67,14000.0,5.4865,5.4947,5.4701,5.4783,14000.0
2010-05-19 14:20:00,6.67,6.67,6.66,6.66,24800.0,5.4783,5.4783,5.4701,5.4701,24800.0
2010-05-19 14:25:00,6.66,6.68,6.66,6.68,43600.0,5.4701,5.4865,5.4701,5.4865,43600.0
2010-05-19 14:30:00,6.68,6.68,6.67,6.68,53600.0,5.4865,5.4865,5.4783,5.4865,53600.0
2010-05-19 14:35:00,6.67,6.68,6.67,6.67,31200.0,5.4783,5.4865,5.4783,5.4783,31200.0
2010-05-19 14:40:00,6.67,6.68,6.67,6.68,30000.0,5.4783,5.4865,5.4783,5.4865,30000.0
2010-05-19 14:45:00,6.68,6.7,6.68,6.7,34000.0,5.4865,5.5029,5.4865,5.5029,34000.0
2010-05-19 14:50:00,6.7,6.7,6.68,6.7,57600.0,5.5029,5.5029,5.4865,5.5029,57600.0
2010-05-19 14:55:00,6.7,6.7,6.68,6.68,42400.0,5.5029,5.5029,5.4865,5.4865,42400.0
2010-05-19 15:00:00,6.68,6.69,6.68,6.68,40800.0,5.4865,5.4947,5.4865,5.4865,40800.0
2010-05-19 15:05:00,6.68,6.68,6.65,6.65,58800.0,5.4865,5.4865,5.4619,5.4619,58800.0
2010-05-19 15:10:00,6.65,6.65,6.65,6.65,46000.0,5.4619,5.4619,5.4619,5.4619,46000.0
2010-05-19 15:15:00,6.65,6.66,6.65,6.66,60400.0,5.4619,5.4701,5.4619,5.4701,60400.0
2010-05-19 15:20:00,6.66,6.67,6.65,6.65,67600.0,5.4701,5.4783,5.4619,5.4619,67600.0
2010-05-19 15:25:00,6.65,6.68,6.65,6.68,63200.0,5.4619,5.4865,5.4619,5.4865,63200.0
2010-05-19 15:30:00,6.68,6.69,6.67,6.68,124000.0,5.4865,5.4947,5.4783,5.4865,124000.0
2010-05-19 15:35:00,6.68,6.7,6.67,6.69,153600.0,5.4865,5.5029,5.4783,5.4947,153600.0
2010-05-19 15:40:00,6.69,6.7,6.68,6.69,130400.0,5.4947,5.5029,5.4865,5.4947,130400.0
2010-05-19 15:45:00,6.69,6.69,6.68,6.68,116000.0,5.4947,5.4947,5.4865,5.4865,116000.0
2010-05-19 15:50:00,6.68,6.69,6.68,6.68,231600.0,5.4865,5.4947,5.4865,5.4865,231600.0
2010-05-19 15:55:00,6.68,6.68,6.66,6.66,365600.0,5.4865,5.4865,5.4701,5.4701,365600.0
2010-05-20 09:30:00,6.54,6.59,6.52,6.55,62400.0,5.3715,5.4126,5.3551,5.3797,62400.0
2010-05-20 09:35:00,6.53,6.57,6.53,6.56,32000.0,5.3633,5.3962,5.3633,5.388,32000.0
2010-05-20 09:40:00,6.55,6.55,6.54,6.54,18800.0,5.3797,5.3797,5.3715,5.3715,18800.0
2010-05-20 09:45:00,6.54,6.55,6.53,6.55,46400.0,5.3715,5.3797,5.3633,5.3797,46400.0
2010-05-20 09:50:00,6.55,6.57,6.55,6.56,16400.0,5.3797,5.3962,5.3797,5.388,16400.0
2010-05-20 09:55:00,6.57,6.57,6.56,6.56,18800.0,5.3962,5.3962,5.388,5.388,18800.0
2010-05-20 10:00:00,6.56,6.59,6.55,6.57,56000.0,5.388,5.4126,5.3797,5.3962,56000.0
2010-05-20 10:05:00,6.57,6.59,6.57,6.57,47200.0,5.3962,5.4126,5.3962,5.3962,47200.0
2010-05-20 10:10:00,6.57,6.57,6.53,6.53,50000.0,5.3962,5.3962,5.3633,5.3633,50000.0
2010-05-20 10:15:00,6.53,6.53,6.51,6.51,64000.0,5.3633,5.3633,5.3469,5.3469,64000.0
2010-05-20 10:20:00,6.51,6.51,6.47,6.47,79200.0,5.3469,5.3469,5.314,5.314,79200.0
2010-05-20 10:25:00,6.47,6.5,6.46,6.5,44400.0,5.314,5.3387,5.3058,5.3387,44400.0
2010-05-20 10:30:00,6.5,6.52,6.5,6.51,80800.0,5.3387,5.3551,5.3387,5.3469,80800.0
2010-05-20 10:35:00,6.51,6.51,6.5,6.5,32800.0,5.3469,5.3469,5.3387,5.3387,32800.0
2010-05-20 10:40:00,6.5,6.5,6.49,6.5,76400.0,5.3387,5.3387,5.3305,5.3387,76400.0
2010-05-20 10:45:00,6.49,6.51,6.49,6.5,42800.0,5.3305,5.3469,5.3305,5.3387,42800.0
2010-05-20 10:50:00,6.5,6.53,6.5,6.52,35600.0,5.3387,5.3633,5.3387,5.3551,35600.0
2010-05-20 10:55:00,6.52,6.52,6.5,6.5,33200.0,5.3551,5.3551,5.3387,5.3387,33200.0
2010-05-20 11:00:00,6.5,6.51,6.5,6.51,22000.0,5.3387,5.3469,5.3387,5.3469,22000.0
2010-05-20 11:05:00,6.51,6.53,6.51,6.52,33200.0,5.3469,5.3633,5.3469,5.3551,33200.0
2010-05-20 11:10:00,6.52,6.53,6.51,6.51,38800.0,5.3551,5.3633,5.3469,5.3469,38800.0
2010-05-20 11:15:00,6.51,6.51,6.49,6.5,147600.0,5.3469,5.3469,5.3305,5.3387,147600.0
2010-05-20 11:20:00,6.5,6.52,6.49,6.51,119600.0,5.3387,5.3551,5.3305,5.3469,119600.0
2010-05-20 11:25:00,6.51,6.53,6.51,6.53,25600.0,5.3469,5.3633,5.3469,5.3633,25600.0
2010-05-20 11:30:00,6.53,6.53,6.51,6.52,58800.0,5.3633,5.3633,5.3469,5.3551,58800.0
2010-05-20 11:35:00,6.53,6.53,6.51,6.52,64800.0,5.3633,5.3633,5.3469,5.3551,64800.0
2010-05-20 11:40:00,6.52,6.52,6.51,6.51,43600.0,5.3551,5.3551,5.3469,5.3469,43600.0
2010-05-20 11:45:00,6.51,6.52,6.51,6.52,54400.0,5.3469,5.3551,5.3469,5.3551,54400.0
2010-05-20 11:50:00,6.52,6.52,6.5,6.52,86400.0,5.3551,5.3551,5.3387,5.3551,86400.0
2010-05-20 11:55:00,6.52,6.52,6.5,6.5,134400.0,5.3551,5.3551,5.3387,5.3387,134400.0
2010-05-20 12:00:00,6.5,6.51,6.49,6.5,117200.0,5.3387,5.3469,5.3305,5.3387,117200.0
2010-05-20 12:05:00,6.5,6.51,6.5,6.5,70800.0,5.3387,5.3469,5.3387,5.3387,70800.0
2010-05-20 12:10:00,6.5,6.51,6.49,6.49,67600.0,5.3387,5.3469,5.3305,5.3305,67600.0
2010-05-20 12:15:00,6.49,6.49,6.48,6.48,68400.0,5.3305,5.3305,5.3223,5.3223,68400.0
2010-05-20 12:20:00,6.48,6.49,6.48,6.48,39600.0,5.3223,5.3305,5.3223,5.3223,39600.0
2010-05-20 12:25:00,6.48,6.49,6.47,6.48,41200.0,5.3223,5.3305,5.314,5.3223,41200.0
2010-05-20 12:30:00,6.48,6.48,6.47,6.47,26000.0,5.3223,5.3223,5.314,5.314,26000.0
2010-05-20 12:35:00,6.47,6.48,6.47,6.48,26800.0,5.314,5.3223,5.314,5.3223,26800.0
2010-05-20 12:40:00,6.48,6.48,6.48,6.48,18000.0,5.3223,5.3223,5.3223,5.3223,18000.0
2010-05-20 12:45:00,6.48,6.49,6.47,6.47,55200.0,5.3223,5.3305,5.314,5.314,55200.0
2010-05-20 12:50:00,6.47,6.47,6.45,6.45,33200.0,5.314,5.314,5.2976,5.2976,33200.0
2010-05-20 12:55:00,6.45,6.46,6.43,6.43,70000.0,5.2976,5.3058,5.2812,5.2812,70000.0
2010-05-20 13:00:00,6.43,6.45,6.43,6.45,37200.0,5.2812,5.2976,5.2812,5.2976,37200.0
2010-05-20 13:05:00,6.45,6.46,6.45,6.45,49600.0,5.2976,5.3058,5.2976,5.2976,49600.0
2010-05-20 13:10:00,6.45,6.47,6.45,6.46,40400.0,5.2976,5.314,5.2976,5.3058,40400.0
2010-05-20 13:15:00,6.46,6.47,6.46,6.47,31600.0,5.3058,5.314,5.3058,5.314,31600.0
2010-05-20 13:20:00,6.47,6.48,6.46,6.48,42800.0,5.314,5.3223,5.3058,5.3223,42800.0
2010-05-20 13:25:00,6.48,6.5,6.47,6.49,74800.0,5.3223,5.3387,5.314,5.3305,74800.0
2010-05-20 13:30:00,6.49,6.51,6.48,6.5,66000.0,5.3305,5.3469,5.3223,5.3387,66000.0
2010-05-20 13:35:00,6.5,6.5,6.48,6.48,41200.0,5.3387,5.3387,5.3223,5.3223,41200.0
2010-05-20 13:40:00,6.48,6.5,6.48,6.49,68400.0,5.3223,5.3387,5.3223,5.3305,68400.0
2010-05-20 13:45:00,6.5,6.5,6.48,6.48,77600.0,5.3387,5.3387,5.3223,5.3223,77600.0
2010-05-20 13:50:00,6.48,6.48,6.47,6.48,42800.0,5.3223,5.3223,5.314,5.3223,42800.0
2010-05-20 13:55:00,6.48,6.48,6.46,6.47,46800.0,5.3223,5.3223,5.3058,5.314,46800.0
2010-05-20 14:00:00,6.47,6.47,6.45,6.46,58800.0,5.314,5.314,5.2976,5.3058,58800.0
2010-05-20 14:05:00,6.46,6.46,6.44,6.46,93600.0,5.3058,5.3058,5.2894,5.3058,93600.0
2010-05-20 14:10:00,6.46,6.48,6.46,6.48,66400.0,5.3058,5.3223,5.3058,5.3223,66400.0
2010-05-20 14:15:00,6.48,6.5,6.47,6.5,43600.0,5.3223,5.3387,5.314,5.3387,43600.0
2010-05-20 14:20:00,6.5,6.52,6.5,6.51,62800.0,5.3387,5.3551,5.3387,5.3469,62800.0
2010-05-20 14:25:00,6.5,6.51,6.48,6.49,58800.0,5.3387,5.3469,5.3223,5.3305,58800.0
2010-05-20 14:30:00,6.49,6.5,6.48,6.5,85200.0,5.3305,5.3387,5.3223,5.3387,85200.0
2010-05-20 14:35:00,6.5,6.52,6.5,6.52,56800.0,5.3387,5.3551,5.3387,5.3551,56800.0
2010-05-20 14:40:00,6.52,6.53,6.5,6.53,90000.0,5.3551,5.3633,5.3387,5.3633,90000.0
2010-05-20 14:45:00,6.52,6.54,6.51,6.53,76800.0,5.3551,5.3715,5.3469,5.3633,76800.0
2010-05-20 14:50:00,6.52,6.54,6.52,6.53,78800.0,5.3551,5.3715,5.3551,5.3633,78800.0
2010-05-20 14:55:00,6.54,6.54,6.5,6.5,84400.0,5.3715,5.3715,5.3387,5.3387,84400.0
2010-05-20 15:00:00,6.5,6.52,6.5,6.5,102400.0,5.3387,5.3551,5.3387,5.3387,102400.0
2010-05-20 15:05:00,6.5,6.5,6.47,6.49,111600.0,5.3387,5.3387,5.314,5.3305,111600.0
2010-05-20 15:10:00,6.48,6.48,6.47,6.48,54400.0,5.3223,5.3223,5.314,5.3223,54400.0
2010-05-20 15:15:00,6.48,6.5,6.47,6.48,132400.0,5.3223,5.3387,5.314,5.3223,132400.0
2010-05-20 15:20:00,6.48,6.49,6.47,6.49,97200.0,5.3223,5.3305,5.314,5.3305,97200.0
2010-05-20 15:25:00,6.5,6.5,6.48,6.48,144000.0,5.3387,5.3387,5.3223,5.3223,144000.0
2010-05-20 15:30:00,6.48,6.49,6.47,6.48,91600.0,5.3223,5.3305,5.314,5.3223,91600.0
2010-05-20 15:35:00,6.48,6.48,6.46,6.46,94400.0,5.3223,5.3223,5.3058,5.3058,94400.0
2010-05-20 15:40:00,6.47,6.47,6.45,6.45,179200.0,5.314,5.314,5.2976,5.2976,179200.0
2010-05-20 15:45:00,6.45,6.45,6.42,6.43,251200.0,5.2976,5.2976,5.273,5.2812,251200.0
2010-05-20 15:50:00,6.43,6.44,6.4,6.41,461600.0,5.2812,5.2894,5.2565,5.2648,461600.0
2010-05-20 15:55:00,6.41,6.41,6.37,6.38,622800.0,5.2648,5.2648,5.2319,5.2401,622800.0
2010-05-21 09:30:00,6.31,6.43,6.3,6.32,1149600.0,5.1826,5.2812,5.1744,5.1908,1149600.0
2010-05-21 09:35:00,6.33,6.34,6.32,6.33,99200.0,5.1991,5.2073,5.1908,5.1991,99200.0
2010-05-21 09:40:00,6.34,6.35,6.33,6.34,76800.0,5.2073,5.2155,5.1991,5.2073,76800.0
2010-05-21 09:45:00,6.34,6.37,6.34,6.37,77200.0,5.2073,5.2319,5.2073,5.2319,77200.0
2010-05-21 09:50:00,6.37,6.42,6.37,6.41,54800.0,5.2319,5.273,5.2319,5.2648,54800.0
2010-05-21 09:55:00,6.41,6.44,6.41,6.41,110800.0,5.2648,5.2894,5.2648,5.2648,110800.0
2010-05-21 10:00:00,6.4,6.42,6.38,6.42,54400.0,5.2565,5.273,5.2401,5.273,54400.0
2010-05-21 10:05:00,6.42,6.43,6.41,6.42,86400.0,5.273,5.2812,5.2648,5.273,86400.0
2010-05-21 10:10:00,6.41,6.42,6.38,6.39,110000.0,5.2648,5.273,5.2401,5.2483,110000.0
2010-05-21 10:15:00,6.4,6.41,6.38,6.39,74000.0,5.2565,5.2648,5.2401,5.2483,74000.0
2010-05-21 10:20:00,6.38,6.39,6.36,6.36,86800.0,5.2401,5.2483,5.2237,5.2237,86800.0
2010-05-21 10:25:00,6.36,6.38,6.36,6.36,122000.0,5.2237,5.2401,5.2237,5.2237,122000.0
2010-05-21 10:30:00,6.36,6.39,6.36,6.39,202400.0,5.2237,5.2483,5.2237,5.2483,202400.0
2010-05-21 10:35:00,6.39,6.4,6.38,6.39,71200.0,5.2483,5.2565,5.2401,5.2483,71200.0
2010-05-21 10:40:00,6.39,6.41,6.37,6.37,73200.0,5.2483,5.2648,5.2319,5.2319,73200.0
2010-05-21 10:45:00,6.38,6.4,6.37,6.38,38800.0,5.2401,5.2565,5.2319,5.2401,38800.0
2010-05-21 10:50:00,6.38,6.39,6.36,6.38,149200.0,5.2401,5.2483,5.2237,5.2401,149200.0
2010-05-21 10:55:00,6.38,6.39,6.37,6.39,74000.0,5.2401,5.2483,5.2319,5.2483,74000.0
2010-05-21 11:00:00,6.38,6.41,6.38,6.41,60000.0,5.2401,5.2648,5.2401,5.2648,60000.0
2010-05-21 11:05:00,6.41,6.41,6.39,6.4,24800.0,5.2648,5.2648,5.2483,5.2565,24800.0
2010-05-21 11:10:00,6.39,6.4,6.38,6.4,38000.0,5.2483,5.2565,5.2401,5.2565,38000.0
2010-05-21 11:15:00,6.4,6.41,6.39,6.41,64400.0,5.2565,5.2648,5.2483,5.2648,64400.0
2010-05-21 11:20:00,6.41,6.43,6.39,6.42,93600.0,5.2648,5.2812,5.2483,5.273,93600.0
2010-05-21 11:25:00,6.43,6.43,6.41,6.42,57200.0,5.2812,5.2812,5.2648,5.273,57200.0
2010-05-21 11:30:00,6.42,6.43,6.41,6.43,56800.0,5.273,5.2812,5.2648,5.2812,56800.0
2010-05-21 11:35:00,6.43,6.45,6.42,6.45,75200.0,5.2812,5.2976,5.273,5.2976,75200.0
2010-05-21 11:40:00,6.45,6.46,6.45,6.46,43600.0,5.2976,5.3058,5.2976,5.3058,43600.0
2010-05-21 11:45:00,6.46,6.47,6.44,6.45,48400.0,5.3058,5.314,5.2894,5.2976,48400.0
2010-05-21 11:50:00,6.45,6.47,6.45,6.45,55200.0,5.2976,5.314,5.2976,5.2976,55200.0
2010-05-21 11:55:00,6.45,6.45,6.43,6.44,53200.0,5.2976,5.2976,5.2812,5.2894,53200.0
2010-05-21 12:00:00,6.44,6.44,6.42,6.44,74400.0,5.2894,5.2894,5.273,5.2894,74400.0
2010-05-21 12:05:00,6.43,6.44,6.43,6.43,29200.0,5.2812,5.2894,5.2812,5.2812,29200.0
2010-05-21 12:10:00,6.43,6.43,6.42,6.43,46000.0,5.2812,5.2812,5.273,5.2812,46000.0
2010-05-21 12:15:00,6.43,6.46,6.43,6.46,41200.0,5.2812,5.3058,5.2812,5.3058,41200.0
2010-05-21 12:20:00,6.46,6.47,6.45,6.46,40400.0,5.3058,5.314,5.2976,5.3058,40400.0
2010-05-21 12:25:00,6.46,6.46,6.45,6.45,33200.0,5.3058,5.3058,5.2976,5.2976,33200.0
2010-05-21 12:30:00,6.45,6.46,6.43,6.43,76000.0,5.2976,5.3058,5.2812,5.2812,76000.0
2010-05-21 12:35:00,6.43,6.45,6.43,6.45,56000.0,5.2812,5.2976,5.2812,5.2976,56000.0
2010-05-21 12:40:00,6.45,6.45,6.44,6.44,22000.0,5.2976,5.2976,5.2894,5.2894,22000.0
2010-05-21 12:45:00,6.44,6.45,6.42,6.42,62400.0,5.2894,5.2976,5.273,5.273,62400.0
2010-05-21 12:50:00,6.42,6.44,6.42,6.44,29600.0,5.273,5.2894,5.273,5.2894,29600.0
2010-05-21 12:55:00,6.44,6.44,6.42,6.42,32000.0,5.2894,5.2894,5.273,5.273,32000.0
2010-05-21 13:00:00,6.42,6.43,6.41,6.41,46800.0,5.273,5.2812,5.2648,5.2648,46800.0
2010-05-21 13:05:00,6.41,6.42,6.41,6.42,39600.0,5.2648,5.273,5.2648,5.273,39600.0
2010-05-21 13:10:00,6.42,6.43,6.42,6.43,32800.0,5.273,5.2812,5.273,5.2812,32800.0
2010-05-21 13:15:00,6.43,6.44,6.42,6.43,59600.0,5.2812,5.2894,5.273,5.2812,59600.0
2010-05-21 13:20:00,6.43,6.43,6.41,6.42,54000.0,5.2812,5.2812,5.2648,5.273,54000.0
2010-05-21 13:25:00,6.42,6.43,6.41,6.42,41600.0,5.273,5.2812,5.2648,5.273,41600.0
2010-05-21 13:30:00,6.43,6.44,6.42,6.44,73600.0,5.2812,5.2894,5.273,5.2894,73600.0
2010-05-21 13:35:00,6.44,6.44,6.43,6.43,45600.0,5.2894,5.2894,5.2812,5.2812,45600.0
2010-05-21 13:40:00,6.43,6.44,6.43,6.43,40000.0,5.2812,5.2894,5.2812,5.2812,40000.0
2010-05-21 13:45:00,6.44,6.45,6.43,6.43,38000.0,5.2894,5.2976,5.2812,5.2812,38000.0
2010-05-21 13:50:00,6.44,6.44,6.43,6.43,61200.0,5.2894,5.2894,5.2812,5.2812,61200.0
2010-05-21 13:55:00,6.43,6.43,6.42,6.43,54800.0,5.2812,5.2812,5.273,5.2812,54800.0
2010-05-21 14:00:00,6.43,6.43,6.42,6.42,51200.0,5.2812,5.2812,5.273,5.273,51200.0
2010-05-21 14:05:00,6.43,6.43,6.41,6.42,42400.0,5.2812,5.2812,5.2648,5.273,42400.0
2010-05-21 14:10:00,6.42,6.43,6.41,6.42,44000.0,5.273,5.2812,5.2648,5.273,44000.0
2010-05-21 14:15:00,6.42,6.42,6.41,6.42,54000.0,5.273,5.273,5.2648,5.273,54000.0
2010-05-21 14:20:00,6.42,6.42,6.41,6.42,106000.0,5.273,5.273,5.2648,5.273,106000.0
2010-05-21 14:25:00,6.42,6.43,6.41,6.43,72800.0,5.273,5.2812,5.2648,5.2812,72800.0
2010-05-21 14:30:00,6.43,6.43,6.43,6.43,38400.0,5.2812,5.2812,5.2812,5.2812,38400.0
2010-05-21 14:35:00,6.43,6.43,6.42,6.42,69200.0,5.2812,5.2812,5.273,5.273,69200.0
2010-05-21 14:40:00,6.42,6.43,6.42,6.42,50000.0,5.273,5.2812,5.273,5.273,50000.0
2010-05-21 14:45:00,6.42,6.42,6.4,6.42,175600.0,5.273,5.273,5.2565,5.273,175600.0
2010-05-21 14:50:00,6.42,6.42,6.41,6.41,110400.0,5.273,5.273,5.2648,5.2648,110400.0
2010-05-21 14:55:00,6.41,6.43,6.41,6.43,166800.0,5.2648,5.2812,5.2648,5.2812,166800.0
2010-05-21 15:00:00,6.43,6.44,6.42,6.43,98400.0,5.2812,5.2894,5.273,5.2812,98400.0
2010-05-21 15:05:00,6.43,6.43,6.42,6.42,70800.0,5.2812,5.2812,5.273,5.273,70800.0
2010-05-21 15:10:00,6.42,6.42,6.41,6.41,91600.0,5.273,5.273,5.2648,5.2648,91600.0
2010-05-21 15:15:00,6.41,6.41,6.39,6.4,136800.0,5.2648,5.2648,5.2483,5.2565,136800.0
2010-05-21 15:20:00,6.4,6.43,6.4,6.42,186800.0,5.2565,5.2812,5.2565,5.273,186800.0
2010-05-21 15:25:00,6.42,6.43,6.41,6.41,93200.0,5.273,5.2812,5.2648,5.2648,93200.0
2010-05-21 15:30:00,6.41,6.42,6.4,6.41,132800.0,5.2648,5.273,5.2565,5.2648,132800.0
2010-05-21 15:35:00,6.41,6.42,6.4,6.41,112400.0,5.2648,5.273,5.2565,5.2648,112400.0
2010-05-21 15:40:00,6.41,6.44,6.41,6.44,142400.0,5.2648,5.2894,5.2648,5.2894,142400.0
2010-05-21 15:45:00,6.44,6.46,6.44,6.44,168400.0,5.2894,5.3058,5.2894,5.2894,168400.0
2010-05-21 15:50:00,6.44,6.47,6.44,6.47,280000.0,5.2894,5.314,5.2894,5.314,280000.0
2010-05-21 15:55:00,6.46,6.48,6.46,6.48,302000.0,5.3058,5.3223,5.3058,5.3223,302000.0
2010-05-24 09:30:00,6.3,6.46,6.3,6.41,158400.0,5.1744,5.3058,5.1744,5.2648,158400.0
2010-05-24 09:35:00,6.42,6.44,6.41,6.42,107200.0,5.273,5.2894,5.2648,5.273,107200.0
2010-05-24 09:40:00,6.43,6.43,6.39,6.39,48800.0,5.2812,5.2812,5.2483,5.2483,48800.0
2010-05-24 09:45:00,6.4,6.41,6.39,6.41,34800.0,5.2565,5.2648,5.2483,5.2648,34800.0
2010-05-24 09:50:00,6.41,6.42,6.4,6.41,23200.0,5.2648,5.273,5.2565,5.2648,23200.0
2010-05-24 09:55:00,6.41,6.42,6.39,6.4,12400.0,5.2648,5.273,5.2483,5.2565,12400.0
2010-05-24 10:00:00,6.43,6.43,6.41,6.42,94000.0,5.2812,5.2812,5.2648,5.273,94000.0
2010-05-24 10:05:00,6.42,6.45,6.42,6.45,53200.0,5.273,5.2976,5.273,5.2976,53200.0
2010-05-24 10:10:00,6.45,6.46,6.44,6.46,96400.0,5.2976,5.3058,5.2894,5.3058,96400.0
2010-05-24 10:15:00,6.46,6.47,6.45,6.47,38400.0,5.3058,5.314,5.2976,5.314,38400.0
2010-05-24 10:20:00,6.47,6.47,6.45,6.46,84000.0,5.314,5.314,5.2976,5.3058,84000.0
2010-05-24 10:25:00,6.45,6.46,6.45,6.46,14400.0,5.2976,5.3058,5.2976,5.3058,14400.0
2010-05-24 10:30:00,6.46,6.47,6.46,6.47,11200.0,5.3058,5.314,5.3058,5.314,11200.0
2010-05-24 10:35:00,6.47,6.47,6.46,6.47,17200.0,5.314,5.314,5.3058,5.314,17200.0
2010-05-24 10:40:00,6.47,6.47,6.46,6.47,30800.0,5.314,5.314,5.3058,5.314,30800.0
2010-05-24 10:45:00,6.47,6.47,6.45,6.45,35200.0,5.314,5.314,5.2976,5.2976,35200.0
2010-05-24 10:50:00,6.46,6.46,6.45,6.45,27200.0,5.3058,5.3058,5.2976,5.2976,27200.0
2010-05-24 10:55:00,6.45,6.46,6.45,6.45,27600.0,5.2976,5.3058,5.2976,5.2976,27600.0
2010-05-24 11:00:00,6.45,6.45,6.44,6.44,16000.0,5.2976,5.2976,5.2894,5.2894,16000.0
2010-05-24 11:05:00,6.44,6.45,6.44,6.44,16000.0,5.2894,5.2976,5.2894,5.2894,16000.0
2010-05-24 11:10:00,6.45,6.45,6.43,6.43,26000.0,5.2976,5.2976,5.2812,5.2812,26000.0
2010-05-24 11:15:00,6.43,6.43,6.42,6.43,39600.0,5.2812,5.2812,5.273,5.2812,39600.0
2010-05-24 11:20:00,6.43,6.44,6.43,6.44,20000.0,5.2812,5.2894,5.2812,5.2894,20000.0
2010-05-24 11:25:00,6.44,6.44,6.43,6.44,34800.0,5.2894,5.2894,5.2812,5.2894,34800.0
2010-05-24 11:30:00,6.44,6.44,6.43,6.44,17600.0,5.2894,5.2894,5.2812,5.2894,17600.0
2010-05-24 11:35:00,6.44,6.45,6.44,6.45,13200.0,5.2894,5.2976,5.2894,5.2976,13200.0
2010-05-24 11:40:00,6.45,6.46,6.45,6.45,24000.0,5.2976,5.3058,5.2976,5.2976,24000.0
2010-05-24 11:45:00,6.45,6.46,6.45,6.46,24800.0,5.2976,5.3058,5.2976,5.3058,24800.0
2010-05-24 11:50:00,6.46,6.46,6.44,6.45,26400.0,5.3058,5.3058,5.2894,5.2976,26400.0
2010-05-24 11:55:00,6.45,6.47,6.45,6.46,22800.0,5.2976,5.314,5.2976,5.3058,22800.0
2010-05-24 12:00:00,6.46,6.46,6.46,6.46,17200.0,5.3058,5.3058,5.3058,5.3058,17200.0
2010-05-24 12:05:00,6.46,6.48,6.46,6.47,21200.0,5.3058,5.3223,5.3058,5.314,21200.0
2010-05-24 12:10:00,6.47,6.47,6.47,6.47,13200.0,5.314,5.314,5.314,5.314,13200.0
2010-05-24 12:15:00,6.47,6.48,6.46,6.46,15600.0,5.314,5.3223,5.3058,5.3058,15600.0
2010-05-24 12:20:00,6.47,6.47,6.46,6.46,13600.0,5.314,5.314,5.3058,5.3058,13600.0
2010-05-24 12:25:00,6.46,6.47,6.46,6.47,14800.0,5.3058,5.314,5.3058,5.314,14800.0
2010-05-24 12:30:00,6.47,6.47,6.46,6.46,23200.0,5.314,5.314,5.3058,5.3058,23200.0
2010-05-24 12:35:00,6.46,6.46,6.45,6.45,22000.0,5.3058,5.3058,5.2976,5.2976,22000.0
2010-05-24 12:40:00,6.45,6.45,6.45,6.45,14800.0,5.2976,5.2976,5.2976,5.2976,14800.0
2010-05-24 12:45:00,6.45,6.46,6.45,6.46,24000.0,5.2976,5.3058,5.2976,5.3058,24000.0
2010-05-24 12:50:00,6.46,6.47,6.46,6.47,19600.0,5.3058,5.314,5.3058,5.314,19600.0
2010-05-24 12:55:00,6.47,6.47,6.47,6.47,2800.0,5.314,5.314,5.314,5.314,2800.0
2010-05-24 13:00:00,6.47,6.47,6.46,6.46,24400.0,5.314,5.314,5.3058,5.3058,24400.0
2010-05-24 13:05:00,6.46,6.46,6.45,6.45,19600.0,5.3058,5.3058,5.2976,5.2976,19600.0
2010-05-24 13:10:00,6.45,6.46,6.45,6.46,10800.0,5.2976,5.3058,5.2976,5.3058,10800.0
2010-05-24 13:15:00,6.46,6.46,6.45,6.45,21600.0,5.3058,5.3058,5.2976,5.2976,21600.0
2010-05-24 13:20:00,6.45,6.45,6.45,6.45,15600.0,5.2976,5.2976,5.2976,5.2976,15600.0
2010-05-24 13:25:00,6.45,6.46,6.45,6.45,36000.0,5.2976,5.3058,5.2976,5.2976,36000.0
2010-05-24 13:30:00,6.45,6.46,6.45,6.45,18000.0,5.2976,5.3058,5.2976,5.2976,18000.0
2010-05-24 13:35:00,6.45,6.45,6.44,6.45,9600.0,5.2976,5.2976,5.2894,5.2976,9600.0
2010-05-24 13:40:00,6.44,6.45,6.44,6.44,31600.0,5.2894,5.2976,5.2894,5.2894,31600.0
2010-05-24 13:45:00,6.44,6.45,6.43,6.43,44400.0,5.2894,5.2976,5.2812,5.2812,44400.0
2010-05-24 13:50:00,6.43,6.44,6.43,6.43,42800.0,5.2812,5.2894,5.2812,5.2812,42800.0
2010-05-24 13:55:00,6.43,6.44,6.43,6.44,9200.0,5.2812,5.2894,5.2812,5.2894,9200.0
2010-05-24 14:00:00,6.44,6.44,6.43,6.43,28800.0,5.2894,5.2894,5.2812,5.2812,28800.0
2010-05-24 14:05:00,6.43,6.44,6.43,6.44,19600.0,5.2812,5.2894,5.2812,5.2894,19600.0
2010-05-24 14:10:00,6.44,6.45,6.44,6.45,29600.0,5.2894,5.2976,5.2894,5.2976,29600.0
2010-05-24 14:15:00,6.45,6.45,6.45,6.45,17200.0,5.2976,5.2976,5.2976,5.2976,17200.0
2010-05-24 14:20:00,6.45,6.45,6.44,6.45,104800.0,5.2976,5.2976,5.2894,5.2976,104800.0
2010-05-24 14:25:00,6.45,6.45,6.44,6.45,18800.0,5.2976,5.2976,5.2894,5.2976,18800.0
2010-05-24 14:30:00,6.45,6.46,6.44,6.46,28000.0,5.2976,5.3058,5.2894,5.3058,28000.0
2010-05-24 14:35:00,6.46,6.46,6.45,6.46,88000.0,5.3058,5.3058,5.2976,5.3058,88000.0
2010-05-24 14:40:00,6.45,6.46,6.45,6.45,12800.0,5.2976,5.3058,5.2976,5.2976,12800.0
2010-05-24 14:45:00,6.45,6.45,6.43,6.44,34800.0,5.2976,5.2976,5.2812,5.2894,34800.0
2010-05-24 14:50:00,6.44,6.45,6.44,6.45,23600.0,5.2894,5.2976,5.2894,5.2976,23600.0
2010-05-24 14:55:00,6.45,6.46,6.45,6.45,74000.0,5.2976,5.3058,5.2976,5.2976,74000.0
2010-05-24 15:00:00,6.45,6.45,6.43,6.44,32400.0,5.2976,5.2976,5.2812,5.2894,32400.0
2010-05-24 15:05:00,6.43,6.44,6.43,6.43,32000.0,5.2812,5.2894,5.2812,5.2812,32000.0
2010-05-24 15:10:00,6.43,6.44,6.42,6.44,124400.0,5.2812,5.2894,5.273,5.2894,124400.0
2010-05-24 15:15:00,6.44,6.44,6.43,6.44,17200.0,5.2894,5.2894,5.2812,5.2894,17200.0
2010-05-24 15:20:00,6.44,6.45,6.44,6.45,31200.0,5.2894,5.2976,5.2894,5.2976,31200.0
2010-05-24 15:25:00,6.44,6.44,6.43,6.43,34400.0,5.2894,5.2894,5.2812,5.2812,34400.0
2010-05-24 15:30:00,6.43,6.45,6.43,6.45,80000.0,5.2812,5.2976,5.2812,5.2976,80000.0
2010-05-24 15:35:00,6.45,6.45,6.44,6.44,40800.0,5.2976,5.2976,5.2894,5.2894,40800.0
2010-05-24 15:40:00,6.45,6.45,6.44,6.44,127200.0,5.2976,5.2976,5.2894,5.2894,127200.0
2010-05-24 15:45:00,6.44,6.45,6.43,6.43,203600.0,5.2894,5.2976,5.2812,5.2812,203600.0
2010-05-24 15:50:00,6.43,6.43,6.42,6.42,503600.0,5.2812,5.2812,5.273,5.273,503600.0
2010-05-24 15:55:00,6.41,6.42,6.4,6.41,485600.0,5.2648,5.273,5.2565,5.2648,485600.0
2010-05-25 09:30:00,6.32,6.32,6.25,6.27,61200.0,5.1908,5.1908,5.1333,5.1498,61200.0
2010-05-25 09:35:00,6.27,6.29,6.25,6.26,33200.0,5.1498,5.1662,5.1333,5.1416,33200.0
2010-05-25 09:40:00,6.25,6.26,6.22,6.26,112000.0,5.1333,5.1416,5.1087,5.1416,112000.0
2010-05-25 09:45:00,6.25,6.28,6.25,6.27,136800.0,5.1333,5.158,5.1333,5.1498,136800.0
2010-05-25 09:50:00,6.27,6.28,6.25,6.25,80000.0,5.1498,5.158,5.1333,5.1333,80000.0
2010-05-25 09:55:00,6.26,6.27,6.25,6.26,38800.0,5.1416,5.1498,5.1333,5.1416,38800.0
2010-05-25 10:00:00,6.26,6.31,6.25,6.31,139600.0,5.1416,5.1826,5.1333,5.1826,139600.0
2010-05-25 10:05:00,6.31,6.31,6.27,6.28,41600.0,5.1826,5.1826,5.1498,5.158,41600.0
2010-05-25 10:10:00,6.28,6.28,6.27,6.28,30000.0,5.158,5.158,5.1498,5.158,30000.0
2010-05-25 10:15:00,6.28,6.3,6.27,6.29,60000.0,5.158,5.1744,5.1498,5.1662,60000.0
2010-05-25 10:20:00,6.29,6.3,6.27,6.3,85600.0,5.1662,5.1744,5.1498,5.1744,85600.0
2010-05-25 10:25:00,6.3,6.3,6.29,6.29,108400.0,5.1744,5.1744,5.1662,5.1662,108400.0
2010-05-25 10:30:00,6.29,6.3,6.29,6.29,80400.0,5.1662,5.1744,5.1662,5.1662,80400.0
2010-05-25 10:35:00,6.29,6.31,6.29,6.3,60800.0,5.1662,5.1826,5.1662,5.1744,60800.0
2010-05-25 10:40:00,6.3,6.3,6.28,6.28,41200.0,5.1744,5.1744,5.158,5.158,41200.0
2010-05-25 10:45:00,6.28,6.29,6.27,6.27,45200.0,5.158,5.1662,5.1498,5.1498,45200.0
2010-05-25 10:50:00,6.28,6.28,6.27,6.27,25600.0,5.158,5.158,5.1498,5.1498,25600.0
2010-05-25 10:55:00,6.27,6.29,6.27,6.29,21600.0,5.1498,5.1662,5.1498,5.1662,21600.0
2010-05-25 11:00:00,6.29,6.29,6.28,6.29,44800.0,5.1662,5.1662,5.158,5.1662,44800.0
2010-05-25 11:05:00,6.29,6.31,6.29,6.3,79200.0,5.1662,5.1826,5.1662,5.1744,79200.0
2010-05-25 11:10:00,6.3,6.31,6.29,6.31,64000.0,5.1744,5.1826,5.1662,5.1826,64000.0
2010-05-25 11:15:00,6.31,6.31,6.3,6.31,124400.0,5.1826,5.1826,5.1744,5.1826,124400.0
2010-05-25 11:20:00,6.31,6.31,6.3,6.31,83600.0,5.1826,5.1826,5.1744,5.1826,83600.0
2010-05-25 11:25:00,6.31,6.33,6.31,6.32,58800.0,5.1826,5.1991,5.1826,5.1908,58800.0
2010-05-25 11:30:00,6.32,6.32,6.31,6.32,42000.0,5.1908,5.1908,5.1826,5.1908,42000.0
2010-05-25 11:35:00,6.31,6.32,6.31,6.32,40800.0,5.1826,5.1908,5.1826,5.1908,40800.0
2010-05-25 11:40:00,6.32,6.33,6.31,6.32,53200.0,5.1908,5.1991,5.1826,5.1908,53200.0
2010-05-25 11:45:00,6.32,6.32,6.31,6.32,44000.0,5.1908,5.1908,5.1826,5.1908,44000.0
2010-05-25 11:50:00,6.32,6.33,6.31,6.32,22400.0,5.1908,5.1991,5.1826,5.1908,22400.0
2010-05-25 11:55:00,6.33,6.35,6.33,6.35,101200.0,5.1991,5.2155,5.1991,5.2155,101200.0
2010-05-25 12:00:00,6.35,6.37,6.35,6.37,48000.0,5.2155,5.2319,5.2155,5.2319,48000.0
2010-05-25 12:05:00,6.37,6.37,6.35,6.35,35200.0,5.2319,5.2319,5.2155,5.2155,35200.0
2010-05-25 12:10:00,6.35,6.36,6.35,6.36,28000.0,5.2155,5.2237,5.2155,5.2237,28000.0
2010-05-25 12:15:00,6.36,6.36,6.35,6.35,48400.0,5.2237,5.2237,5.2155,5.2155,48400.0
2010-05-25 12:20:00,6.34,6.35,6.33,6.33,18800.0,5.2073,5.2155,5.1991,5.1991,18800.0
2010-05-25 12:25:00,6.33,6.34,6.33,6.33,28400.0,5.1991,5.2073,5.1991,5.1991,28400.0
2010-05-25 12:30:00,6.33,6.33,6.32,6.32,27200.0,5.1991,5.1991,5.1908,5.1908,27200.0
2010-05-25 12:35:00,6.32,6.33,6.32,6.32,21600.0,5.1908,5.1991,5.1908,5.1908,21600.0
2010-05-25 12:40:00,6.32,6.32,6.31,6.31,47200.0,5.1908,5.1908,5.1826,5.1826,47200.0
2010-05-25 12:45:00,6.31,6.32,6.31,6.32,26000.0,5.1826,5.1908,5.1826,5.1908,26000.0
2010-05-25 12:50:00,6.32,6.32,6.31,6.32,18000.0,5.1908,5.1908,5.1826,5.1908,18000.0
2010-05-25 12:55:00,6.32,6.33,6.32,6.32,18400.0,5.1908,5.1991,5.1908,5.1908,18400.0
2010-05-25 13:00:00,6.32,6.32,6.31,6.32,24400.0,5.1908,5.1908,5.1826,5.1908,24400.0
2010-05-25 13:05:00,6.32,6.32,6.31,6.31,37600.0,5.1908,5.1908,5.1826,5.1826,37600.0
2010-05-25 13:10:00,6.31,6.31,6.3,6.31,34400.0,5.1826,5.1826,5.1744,5.1826,34400.0
2010-05-25 13:15:00,6.31,6.31,6.3,6.31,16400.0,5.1826,5.1826,5.1744,5.1826,16400.0
2010-05-25 13:20:00,6.31,6.32,6.31,6.31,43200.0,5.1826,5.1908,5.1826,5.1826,43200.0
2010-05-25 13:25:00,6.31,6.32,6.31,6.32,9200.0,5.1826,5.1908,5.1826,5.1908,9200.0
2010-05-25 13:30:00,6.32,6.32,6.3,6.31,30800.0,5.1908,5.1908,5.1744,5.1826,30800.0
2010-05-25 13:35:00,6.32,6.32,6.3,6.31,15200.0,5.1908,5.1908,5.1744,5.1826,15200.0
2010-05-25 13:40:00,6.31,6.31,6.3,6.3,42800.0,5.1826,5.1826,5.1744,5.1744,42800.0
2010-05-25 13:45:00,6.3,6.3,6.3,6.3,31600.0,5.1744,5.1744,5.1744,5.1744,31600.0
2010-05-25 13:50:00,6.3,6.31,6.3,6.3,38000.0,5.1744,5.1826,5.1744,5.1744,38000.0
2010-05-25 13:55:00,6.3,6.31,6.3,6.31,38000.0,5.1744,5.1826,5.1744,5.1826,38000.0
2010-05-25 14:00:00,6.3,6.31,6.29,6.31,33200.0,5.1744,5.1826,5.1662,5.1826,33200.0
2010-05-25 14:05:00,6.31,6.32,6.31,6.31,48400.0,5.1826,5.1908,5.1826,5.1826,48400.0
2010-05-25 14:10:00,6.31,6.33,6.31,6.33,26400.0,5.1826,5.1991,5.1826,5.1991,26400.0
2010-05-25 14:15:00,6.33,6.34,6.32,6.34,23600.0,5.1991,5.2073,5.1908,5.2073,23600.0
2010-05-25 14:20:00,6.34,6.34,6.32,6.33,40000.0,5.2073,5.2073,5.1908,5.1991,40000.0
2010-05-25 14:25:00,6.33,6.34,6.33,6.33,28800.0,5.1991,5.2073,5.1991,5.1991,28800.0
2010-05-25 14:30:00,6.33,6.34,6.32,6.32,48800.0,5.1991,5.2073,5.1908,5.1908,48800.0
2010-05-25 14:35:00,6.32,6.33,6.32,6.33,35200.0,5.1908,5.1991,5.1908,5.1991,35200.0
2010-05-25 14:40:00,6.32,6.35,6.32,6.34,48000.0,5.1908,5.2155,5.1908,5.2073,48000.0
2010-05-25 14:45:00,6.34,6.36,6.34,6.36,54800.0,5.2073,5.2237,5.2073,5.2237,54800.0
2010-05-25 14:50:00,6.36,6.37,6.35,6.36,72000.0,5.2237,5.2319,5.2155,5.2237,72000.0
2010-05-25 14:55:00,6.36,6.36,6.34,6.34,65200.0,5.2237,5.2237,5.2073,5.2073,65200.0
2010-05-25 15:00:00,6.34,6.36,6.34,6.35,64000.0,5.2073,5.2237,5.2073,5.2155,64000.0
2010-05-25 15:05:00,6.35,6.36,6.35,6.36,84800.0,5.2155,5.2237,5.2155,5.2237,84800.0
2010-05-25 15:10:00,6.36,6.36,6.34,6.34,64800.0,5.2237,5.2237,5.2073,5.2073,64800.0
2010-05-25 15:15:00,6.34,6.35,6.34,6.34,54800.0,5.2073,5.2155,5.2073,5.2073,54800.0
2010-05-25 15:20:00,6.35,6.38,6.34,6.38,152000.0,5.2155,5.2401,5.2073,5.2401,152000.0
2010-05-25 15:25:00,6.37,6.38,6.37,6.38,111200.0,5.2319,5.2401,5.2319,5.2401,111200.0
2010-05-25 15:30:00,6.38,6.39,6.38,6.39,175600.0,5.2401,5.2483,5.2401,5.2483,175600.0
2010-05-25 15:35:00,6.39,6.4,6.38,6.38,152000.0,5.2483,5.2565,5.2401,5.2401,152000.0
2010-05-25 15:40:00,6.38,6.4,6.38,6.39,166400.0,5.2401,5.2565,5.2401,5.2483,166400.0
2010-05-25 15:45:00,6.39,6.39,6.38,6.39,218400.0,5.2483,5.2483,5.2401,5.2483,218400.0
2010-05-25 15:50:00,6.39,6.39,6.37,6.38,172000.0,5.2483,5.2483,5.2319,5.2401,172000.0
2010-05-25 15:55:00,6.38,6.4,6.38,6.4,272400.0,5.2401,5.2565,5.2401,5.2565,272400.0
2010-05-26 09:30:00,6.36,6.43,6.36,6.43,51200.0,5.2237,5.2812,5.2237,5.2812,51200.0
2010-05-26 09:35:00,6.43,6.46,6.42,6.45,62000.0,5.2812,5.3058,5.273,5.2976,62000.0
2010-05-26 09:40:00,6.45,6.46,6.43,6.43,52400.0,5.2976,5.3058,5.2812,5.2812,52400.0
2010-05-26 09:45:00,6.44,6.44,6.42,6.43,46000.0,5.2894,5.2894,5.273,5.2812,46000.0
2010-05-26 09:50:00,6.42,6.45,6.42,6.44,21200.0,5.273,5.2976,5.273,5.2894,21200.0
2010-05-26 09:55:00,6.45,6.47,6.45,6.47,64400.0,5.2976,5.314,5.2976,5.314,64400.0
2010-05-26 10:00:00,6.47,6.49,6.46,6.48,63200.0,5.314,5.3305,5.3058,5.3223,63200.0
2010-05-26 10:05:00,6.48,6.49,6.47,6.49,91200.0,5.3223,5.3305,5.314,5.3305,91200.0
2010-05-26 10:10:00,6.49,6.5,6.49,6.5,88800.0,5.3305,5.3387,5.3305,5.3387,88800.0
2010-05-26 10:15:00,6.5,6.51,6.49,6.51,38800.0,5.3387,5.3469,5.3305,5.3469,38800.0
2010-05-26 10:20:00,6.51,6.51,6.5,6.51,52000.0,5.3469,5.3469,5.3387,5.3469,52000.0
2010-05-26 10:25:00,6.51,6.51,6.5,6.5,28400.0,5.3469,5.3469,5.3387,5.3387,28400.0
2010-05-26 10:30:00,6.5,6.51,6.49,6.51,38000.0,5.3387,5.3469,5.3305,5.3469,38000.0
2010-05-26 10:35:00,6.51,6.52,6.51,6.52,30400.0,5.3469,5.3551,5.3469,5.3551,30400.0
2010-05-26 10:40:00,6.52,6.53,6.52,6.52,70400.0,5.3551,5.3633,5.3551,5.3551,70400.0
2010-05-26 10:45:00,6.52,6.53,6.52,6.52,38000.0,5.3551,5.3633,5.3551,5.3551,38000.0
2010-05-26 10:50:00,6.52,6.52,6.5,6.5,34000.0,5.3551,5.3551,5.3387,5.3387,34000.0
2010-05-26 10:55:00,6.5,6.5,6.48,6.49,18400.0,5.3387,5.3387,5.3223,5.3305,18400.0
2010-05-26 11:00:00,6.49,6.49,6.47,6.48,26400.0,5.3305,5.3305,5.314,5.3223,26400.0
2010-05-26 11:05:00,6.48,6.49,6.47,6.49,30400.0,5.3223,5.3305,5.314,5.3305,30400.0
2010-05-26 11:10:00,6.49,6.5,6.49,6.5,18000.0,5.3305,5.3387,5.3305,5.3387,18000.0
2010-05-26 11:15:00,6.5,6.5,6.48,6.5,16800.0,5.3387,5.3387,5.3223,5.3387,16800.0
2010-05-26 11:20:00,6.5,6.5,6.48,6.49,17200.0,5.3387,5.3387,5.3223,5.3305,17200.0
2010-05-26 11:25:00,6.49,6.49,6.46,6.46,36400.0,5.3305,5.3305,5.3058,5.3058,36400.0
2010-05-26 11:30:00,6.45,6.47,6.45,6.47,26800.0,5.2976,5.314,5.2976,5.314,26800.0
2010-05-26 11:35:00,6.46,6.47,6.46,6.47,25200.0,5.3058,5.314,5.3058,5.314,25200.0
2010-05-26 11:40:00,6.46,6.47,6.46,6.47,22000.0,5.3058,5.314,5.3058,5.314,22000.0
2010-05-26 11:45:00,6.47,6.47,6.45,6.46,27200.0,5.314,5.314,5.2976,5.3058,27200.0
2010-05-26 11:50:00,6.46,6.48,6.46,6.47,33200.0,5.3058,5.3223,5.3058,5.314,33200.0
2010-05-26 11:55:00,6.47,6.48,6.47,6.48,26400.0,5.314,5.3223,5.314,5.3223,26400.0
2010-05-26 12:00:00,6.47,6.48,6.47,6.48,15200.0,5.314,5.3223,5.314,5.3223,15200.0
2010-05-26 12:05:00,6.49,6.5,6.49,6.5,26800.0,5.3305,5.3387,5.3305,5.3387,26800.0
2010-05-26 12:10:00,6.5,6.5,6.49,6.5,11200.0,5.3387,5.3387,5.3305,5.3387,11200.0
2010-05-26 12:15:00,6.5,6.51,6.49,6.5,20800.0,5.3387,5.3469,5.3305,5.3387,20800.0
2010-05-26 12:20:00,6.5,6.51,6.5,6.5,32800.0,5.3387,5.3469,5.3387,5.3387,32800.0
2010-05-26 12:25:00,6.5,6.5,6.48,6.49,21600.0,5.3387,5.3387,5.3223,5.3305,21600.0
2010-05-26 12:30:00,6.49,6.49,6.49,6.49,16000.0,5.3305,5.3305,5.3305,5.3305,16000.0
2010-05-26 12:35:00,6.49,6.5,6.49,6.5,55600.0,5.3305,5.3387,5.3305,5.3387,55600.0
2010-05-26 12:40:00,6.5,6.5,6.47,6.48,35200.0,5.3387,5.3387,5.314,5.3223,35200.0
2010-05-26 12:45:00,6.48,6.5,6.48,6.48,33200.0,5.3223,5.3387,5.3223,5.3223,33200.0
2010-05-26 12:50:00,6.48,6.5,6.48,6.5,31600.0,5.3223,5.3387,5.3223,5.3387,31600.0
2010-05-26 12:55:00,6.5,6.5,6.49,6.49,10400.0,5.3387,5.3387,5.3305,5.3305,10400.0
2010-05-26 13:00:00,6.5,6.5,6.49,6.5,27600.0,5.3387,5.3387,5.3305,5.3387,27600.0
2010-05-26 13:05:00,6.5,6.51,6.5,6.51,27200.0,5.3387,5.3469,5.3387,5.3469,27200.0
2010-05-26 13:10:00,6.51,6.51,6.49,6.49,22000.0,5.3469,5.3469,5.3305,5.3305,22000.0
2010-05-26 13:15:00,6.49,6.5,6.49,6.49,43600.0,5.3305,5.3387,5.3305,5.3305,43600.0
2010-05-26 13:20:00,6.49,6.5,6.49,6.5,53200.0,5.3305,5.3387,5.3305,5.3387,53200.0
2010-05-26 13:25:00,6.5,6.5,6.5,6.5,45600.0,5.3387,5.3387,5.3387,5.3387,45600.0
2010-05-26 13:30:00,6.5,6.51,6.5,6.5,42800.0,5.3387,5.3469,5.3387,5.3387,42800.0
2010-05-26 13:35:00,6.5,6.52,6.5,6.51,26800.0,5.3387,5.3551,5.3387,5.3469,26800.0
2010-05-26 13:40:00,6.52,6.52,6.51,6.52,41600.0,5.3551,5.3551,5.3469,5.3551,41600.0
2010-05-26 13:45:00,6.52,6.52,6.51,6.52,16000.0,5.3551,5.3551,5.3469,5.3551,16000.0
2010-05-26 13:50:00,6.52,6.52,6.51,6.52,60000.0,5.3551,5.3551,5.3469,5.3551,60000.0
2010-05-26 13:55:00,6.52,6.52,6.5,6.5,41600.0,5.3551,5.3551,5.3387,5.3387,41600.0
2010-05-26 14:00:00,6.51,6.51,6.5,6.5,50400.0,5.3469,5.3469,5.3387,5.3387,50400.0
2010-05-26 14:05:00,6.5,6.5,6.5,6.5,58000.0,5.3387,5.3387,5.3387,5.3387,58000.0
2010-05-26 14:10:00,6.5,6.5,6.48,6.48,98000.0,5.3387,5.3387,5.3223,5.3223,98000.0
2010-05-26 14:15:00,6.48,6.48,6.48,6.48,30400.0,5.3223,5.3223,5.3223,5.3223,30400.0
2010-05-26 14:20:00,6.48,6.49,6.47,6.48,76400.0,5.3223,5.3305,5.314,5.3223,76400.0
2010-05-26 14:25:00,6.48,6.48,6.46,6.48,104800.0,5.3223,5.3223,5.3058,5.3223,104800.0
2010-05-26 14:30:00,6.48,6.48,6.44,6.46,110000.0,5.3223,5.3223,5.2894,5.3058,110000.0
2010-05-26 14:35:00,6.46,6.46,6.44,6.46,97200.0,5.3058,5.3058,5.2894,5.3058,97200.0
2010-05-26 14:40:00,6.46,6.47,6.45,6.45,86800.0,5.3058,5.314,5.2976,5.2976,86800.0
2010-05-26 14:45:00,6.45,6.45,6.43,6.44,108800.0,5.2976,5.2976,5.2812,5.2894,108800.0
2010-05-26 14:50:00,6.44,6.44,6.42,6.42,113200.0,5.2894,5.2894,5.273,5.273,113200.0
2010-05-26 14:55:00,6.42,6.44,6.42,6.44,50800.0,5.273,5.2894,5.273,5.2894,50800.0
2010-05-26 15:00:00,6.44,6.46,6.44,6.44,49200.0,5.2894,5.3058,5.2894,5.2894,49200.0
2010-05-26 15:05:00,6.44,6.44,6.43,6.43,83200.0,5.2894,5.2894,5.2812,5.2812,83200.0
2010-05-26 15:10:00,6.43,6.45,6.43,6.45,45600.0,5.2812,5.2976,5.2812,5.2976,45600.0
2010-05-26 15:15:00,6.45,6.45,6.43,6.43,81200.0,5.2976,5.2976,5.2812,5.2812,81200.0
2010-05-26 15:20:00,6.43,6.44,6.42,6.42,82800.0,5.2812,5.2894,5.273,5.273,82800.0
2010-05-26 15:25:00,6.42,6.42,6.36,6.38,290400.0,5.273,5.273,5.2237,5.2401,290400.0
2010-05-26 15:30:00,6.38,6.39,6.37,6.38,195600.0,5.2401,5.2483,5.2319,5.2401,195600.0
2010-05-26 15:35:00,6.38,6.4,6.37,6.39,173200.0,5.2401,5.2565,5.2319,5.2483,173200.0
2010-05-26 15:40:00,6.4,6.42,6.4,6.41,166800.0,5.2565,5.273,5.2565,5.2648,166800.0
2010-05-26 15:45:00,6.41,6.41,6.39,6.4,163600.0,5.2648,5.2648,5.2483,5.2565,163600.0
2010-05-26 15:50:00,6.4,6.41,6.4,6.4,255200.0,5.2565,5.2648,5.2565,5.2565,255200.0
2010-05-26 15:55:00,6.4,6.41,6.39,6.39,287600.0,5.2565,5.2648,5.2483,5.2483,287600.0
2010-05-27 09:30:00,6.5,6.54,6.48,6.52,100800.0,5.3387,5.3715,5.3223,5.3551,100800.0
2010-05-27 09:35:00,6.52,6.54,6.49,6.5,70800.0,5.3551,5.3715,5.3305,5.3387,70800.0
2010-05-27 09:40:00,6.5,6.51,6.49,6.49,34800.0,5.3387,5.3469,5.3305,5.3305,34800.0
2010-05-27 09:45:00,6.49,6.51,6.49,6.49,50000.0,5.3305,5.3469,5.3305,5.3305,50000.0
2010-05-27 09:50:00,6.49,6.49,6.45,6.48,124000.0,5.3305,5.3305,5.2976,5.3223,124000.0
2010-05-27 09:55:00,6.48,6.48,6.46,6.47,66800.0,5.3223,5.3223,5.3058,5.314,66800.0
2010-05-27 10:00:00,6.47,6.47,6.45,6.45,39200.0,5.314,5.314,5.2976,5.2976,39200.0
2010-05-27 10:05:00,6.46,6.48,6.46,6.47,55200.0,5.3058,5.3223,5.3058,5.314,55200.0
2010-05-27 10:10:00,6.47,6.48,6.47,6.47,68800.0,5.314,5.3223,5.314,5.314,68800.0
2010-05-27 10:15:00,6.47,6.47,6.46,6.47,32000.0,5.314,5.314,5.3058,5.314,32000.0
2010-05-27 10:20:00,6.47,6.47,6.46,6.47,39200.0,5.314,5.314,5.3058,5.314,39200.0
2010-05-27 10:25:00,6.47,6.49,6.47,6.49,79200.0,5.314,5.3305,5.314,5.3305,79200.0
2010-05-27 10:30:00,6.49,6.5,6.48,6.49,94800.0,5.3305,5.3387,5.3223,5.3305,94800.0
2010-05-27 10:35:00,6.49,6.49,6.48,6.48,49600.0,5.3305,5.3305,5.3223,5.3223,49600.0
2010-05-27 10:40:00,6.48,6.49,6.48,6.49,24400.0,5.3223,5.3305,5.3223,5.3305,24400.0
2010-05-27 10:45:00,6.49,6.49,6.47,6.48,18800.0,5.3305,5.3305,5.314,5.3223,18800.0
2010-05-27 10:50:00,6.48,6.49,6.48,6.48,41200.0,5.3223,5.3305,5.3223,5.3223,41200.0
2010-05-27 10:55:00,6.49,6.49,6.48,6.48,41200.0,5.3305,5.3305,5.3223,5.3223,41200.0
2010-05-27 11:00:00,6.48,6.48,6.48,6.48,39200.0,5.3223,5.3223,5.3223,5.3223,39200.0
2010-05-27 11:05:00,6.48,6.48,6.47,6.47,54800.0,5.3223,5.3223,5.314,5.314,54800.0
2010-05-27 11:10:00,6.47,6.47,6.46,6.46,38000.0,5.314,5.314,5.3058,5.3058,38000.0
2010-05-27 11:15:00,6.47,6.47,6.46,6.47,43200.0,5.314,5.314,5.3058,5.314,43200.0
2010-05-27 11:20:00,6.47,6.47,6.46,6.47,21200.0,5.314,5.314,5.3058,5.314,21200.0
2010-05-27 11:25:00,6.47,6.47,6.46,6.47,57200.0,5.314,5.314,5.3058,5.314,57200.0
2010-05-27 11:30:00,6.47,6.47,6.45,6.46,43600.0,5.314,5.314,5.2976,5.3058,43600.0
2010-05-27 11:35:00,6.46,6.46,6.45,6.45,29200.0,5.3058,5.3058,5.2976,5.2976,29200.0
2010-05-27 11:40:00,6.45,6.46,6.44,6.45,22400.0,5.2976,5.3058,5.2894,5.2976,22400.0
2010-05-27 11:45:00,6.45,6.46,6.45,6.45,23200.0,5.2976,5.3058,5.2976,5.2976,23200.0
2010-05-27 11:50:00,6.45,6.46,6.45,6.46,28400.0,5.2976,5.3058,5.2976,5.3058,28400.0
2010-05-27 11:55:00,6.46,6.46,6.45,6.46,34000.0,5.3058,5.3058,5.2976,5.3058,34000.0
2010-05-27 12:00:00,6.46,6.46,6.45,6.46,21200.0,5.3058,5.3058,5.2976,5.3058,21200.0
2010-05-27 12:05:00,6.46,6.47,6.46,6.46,19600.0,5.3058,5.314,5.3058,5.3058,19600.0
2010-05-27 12:10:00,6.46,6.47,6.46,6.46,38400.0,5.3058,5.314,5.3058,5.3058,38400.0
2010-05-27 12:15:00,6.46,6.46,6.46,6.46,47600.0,5.3058,5.3058,5.3058,5.3058,47600.0
2010-05-27 12:20:00,6.46,6.46,6.45,6.46,26000.0,5.3058,5.3058,5.2976,5.3058,26000.0
2010-05-27 12:25:00,6.46,6.47,6.46,6.46,48800.0,5.3058,5.314,5.3058,5.3058,48800.0
2010-05-27 12:30:00,6.46,6.46,6.45,6.46,49200.0,5.3058,5.3058,5.2976,5.3058,49200.0
2010-05-27 12:35:00,6.46,6.46,6.45,6.46,14000.0,5.3058,5.3058,5.2976,5.3058,14000.0
2010-05-27 12:40:00,6.46,6.46,6.45,6.45,18800.0,5.3058,5.3058,5.2976,5.2976,18800.0
2010-05-27 12:45:00,6.45,6.47,6.45,6.47,48800.0,5.2976,5.314,5.2976,5.314,48800.0
2010-05-27 12:50:00,6.47,6.47,6.46,6.47,44800.0,5.314,5.314,5.3058,5.314,44800.0
2010-05-27 12:55:00,6.47,6.48,6.47,6.47,57200.0,5.314,5.3223,5.314,5.314,57200.0
2010-05-27 13:00:00,6.47,6.48,6.47,6.47,105600.0,5.314,5.3223,5.314,5.314,105600.0
2010-05-27 13:05:00,6.47,6.47,6.46,6.47,67600.0,5.314,5.314,5.3058,5.314,67600.0
2010-05-27 13:10:00,6.47,6.48,6.47,6.48,42400.0,5.314,5.3223,5.314,5.3223,42400.0
2010-05-27 13:15:00,6.47,6.49,6.47,6.48,48800.0,5.314,5.3305,5.314,5.3223,48800.0
2010-05-27 13:20:00,6.48,6.49,6.48,6.48,28800.0,5.3223,5.3305,5.3223,5.3223,28800.0
2010-05-27 13:25:00,6.48,6.49,6.48,6.48,33200.0,5.3223,5.3305,5.3223,5.3223,33200.0
2010-05-27 13:30:00,6.48,6.49,6.48,6.49,18400.0,5.3223,5.3305,5.3223,5.3305,18400.0
2010-05-27 13:35:00,6.49,6.5,6.49,6.49,72000.0,5.3305,5.3387,5.3305,5.3305,72000.0
2010-05-27 13:40:00,6.49,6.49,6.49,6.49,15200.0,5.3305,5.3305,5.3305,5.3305,15200.0
2010-05-27 13:45:00,6.49,6.49,6.48,6.49,30400.0,5.3305,5.3305,5.3223,5.3305,30400.0
2010-05-27 13:50:00,6.49,6.49,6.48,6.48,20000.0,5.3305,5.3305,5.3223,5.3223,20000.0
2010-05-27 13:55:00,6.48,6.49,6.48,6.48,22800.0,5.3223,5.3305,5.3223,5.3223,22800.0
2010-05-27 14:00:00,6.48,6.49,6.48,6.48,20400.0,5.3223,5.3305,5.3223,5.3223,20400.0
2010-05-27 14:05:00,6.48,6.49,6.48,6.49,89600.0,5.3223,5.3305,5.3223,5.3305,89600.0
2010-05-27 14:10:00,6.49,6.5,6.49,6.5,38800.0,5.3305,5.3387,5.3305,5.3387,38800.0
2010-05-27 14:15:00,6.5,6.5,6.49,6.5,21600.0,5.3387,5.3387,5.3305,5.3387,21600.0
2010-05-27 14:20:00,6.5,6.51,6.5,6.51,42000.0,5.3387,5.3469,5.3387,5.3469,42000.0
2010-05-27 14:25:00,6.51,6.51,6.5,6.51,15200.0,5.3469,5.3469,5.3387,5.3469,15200.0
2010-05-27 14:30:00,6.51,6.51,6.5,6.51,20800.0,5.3469,5.3469,5.3387,5.3469,20800.0
2010-05-27 14:35:00,6.51,6.51,6.5,6.51,27600.0,5.3469,5.3469,5.3387,5.3469,27600.0
2010-05-27 14:40:00,6.51,6.51,6.5,6.5,24400.0,5.3469,5.3469,5.3387,5.3387,24400.0
2010-05-27 14:45:00,6.51,6.51,6.5,6.5,28800.0,5.3469,5.3469,5.3387,5.3387,28800.0
2010-05-27 14:50:00,6.5,6.5,6.49,6.5,22400.0,5.3387,5.3387,5.3305,5.3387,22400.0
2010-05-27 14:55:00,6.5,6.5,6.5,6.5,19200.0,5.3387,5.3387,5.3387,5.3387,19200.0
2010-05-27 15:00:00,6.5,6.5,6.5,6.5,58400.0,5.3387,5.3387,5.3387,5.3387,58400.0
2010-05-27 15:05:00,6.5,6.51,6.5,6.5,34800.0,5.3387,5.3469,5.3387,5.3387,34800.0
2010-05-27 15:10:00,6.5,6.52,6.5,6.51,61600.0,5.3387,5.3551,5.3387,5.3469,61600.0
2010-05-27 15:15:00,6.51,6.52,6.51,6.51,40400.0,5.3469,5.3551,5.3469,5.3469,40400.0
2010-05-27 15:20:00,6.51,6.51,6.5,6.51,34000.0,5.3469,5.3469,5.3387,5.3469,34000.0
2010-05-27 15:25:00,6.5,6.51,6.49,6.51,58400.0,5.3387,5.3469,5.3305,5.3469,58400.0
2010-05-27 15:30:00,6.5,6.51,6.5,6.5,47200.0,5.3387,5.3469,5.3387,5.3387,47200.0
2010-05-27 15:35:00,6.5,6.51,6.5,6.51,82800.0,5.3387,5.3469,5.3387,5.3469,82800.0
2010-05-27 15:40:00,6.51,6.52,6.51,6.52,128800.0,5.3469,5.3551,5.3469,5.3551,128800.0
2010-05-27 15:45:00,6.52,6.52,6.51,6.52,51200.0,5.3551,5.3551,5.3469,5.3551,51200.0
2010-05-27 15:50:00,6.52,6.54,6.52,6.54,201200.0,5.3551,5.3715,5.3551,5.3715,201200.0
2010-05-27 15:55:00,6.54,6.56,6.54,6.56,435200.0,5.3715,5.388,5.3715,5.388,435200.0
2010-05-28 09:30:00,6.55,6.57,6.52,6.52,76000.0,5.3797,5.3962,5.3551,5.3551,76000.0
2010-05-28 09:35:00,6.53,6.53,6.5,6.52,40800.0,5.3633,5.3633,5.3387,5.3551,40800.0
2010-05-28 09:40:00,6.51,6.51,6.49,6.5,16000.0,5.3469,5.3469,5.3305,5.3387,16000.0
2010-05-28 09:45:00,6.49,6.5,6.48,6.5,30400.0,5.3305,5.3387,5.3223,5.3387,30400.0
2010-05-28 09:50:00,6.5,6.5,6.49,6.5,24400.0,5.3387,5.3387,5.3305,5.3387,24400.0
2010-05-28 09:55:00,6.5,6.53,6.5,6.53,106400.0,5.3387,5.3633,5.3387,5.3633,106400.0
2010-05-28 10:00:00,6.53,6.54,6.52,6.53,35200.0,5.3633,5.3715,5.3551,5.3633,35200.0
2010-05-28 10:05:00,6.53,6.55,6.53,6.54,38800.0,5.3633,5.3797,5.3633,5.3715,38800.0
2010-05-28 10:10:00,6.54,6.55,6.53,6.54,47200.0,5.3715,5.3797,5.3633,5.3715,47200.0
2010-05-28 10:15:00,6.54,6.55,6.53,6.53,38000.0,5.3715,5.3797,5.3633,5.3633,38000.0
2010-05-28 10:20:00,6.54,6.54,6.52,6.53,59200.0,5.3715,5.3715,5.3551,5.3633,59200.0
2010-05-28 10:25:00,6.53,6.54,6.53,6.53,35200.0,5.3633,5.3715,5.3633,5.3633,35200.0
2010-05-28 10:30:00,6.53,6.55,6.53,6.55,24000.0,5.3633,5.3797,5.3633,5.3797,24000.0
2010-05-28 10:35:00,6.55,6.55,6.53,6.53,37200.0,5.3797,5.3797,5.3633,5.3633,37200.0
2010-05-28 10:40:00,6.53,6.54,6.52,6.52,44000.0,5.3633,5.3715,5.3551,5.3551,44000.0
2010-05-28 10:45:00,6.52,6.53,6.5,6.5,61200.0,5.3551,5.3633,5.3387,5.3387,61200.0
2010-05-28 10:50:00,6.5,6.51,6.5,6.5,37200.0,5.3387,5.3469,5.3387,5.3387,37200.0
2010-05-28 10:55:00,6.5,6.51,6.5,6.5,20400.0,5.3387,5.3469,5.3387,5.3387,20400.0
2010-05-28 11:00:00,6.5,6.51,6.5,6.5,34400.0,5.3387,5.3469,5.3387,5.3387,34400.0
2010-05-28 11:05:00,6.5,6.5,6.49,6.5,35600.0,5.3387,5.3387,5.3305,5.3387,35600.0
2010-05-28 11:10:00,6.5,6.5,6.48,6.48,22400.0,5.3387,5.3387,5.3223,5.3223,22400.0
2010-05-28 11:15:00,6.48,6.49,6.48,6.48,32000.0,5.3223,5.3305,5.3223,5.3223,32000.0
2010-05-28 11:20:00,6.48,6.48,6.47,6.48,24400.0,5.3223,5.3223,5.314,5.3223,24400.0
2010-05-28 11:25:00,6.48,6.48,6.47,6.48,23600.0,5.3223,5.3223,5.314,5.3223,23600.0
2010-05-28 11:30:00,6.48,6.48,6.48,6.48,18400.0,5.3223,5.3223,5.3223,5.3223,18400.0
2010-05-28 11:35:00,6.48,6.49,6.48,6.49,18400.0,5.3223,5.3305,5.3223,5.3305,18400.0
2010-05-28 11:40:00,6.49,6.51,6.49,6.51,12400.0,5.3305,5.3469,5.3305,5.3469,12400.0
2010-05-28 11:45:00,6.51,6.51,6.5,6.51,16000.0,5.3469,5.3469,5.3387,5.3469,16000.0
2010-05-28 11:50:00,6.51,6.51,6.5,6.51,33200.0,5.3469,5.3469,5.3387,5.3469,33200.0
2010-05-28 11:55:00,6.5,6.51,6.5,6.5,38400.0,5.3387,5.3469,5.3387,5.3387,38400.0
2010-05-28 12:00:00,6.5,6.51,6.5,6.5,19200.0,5.3387,5.3469,5.3387,5.3387,19200.0
2010-05-28 12:05:00,6.5,6.51,6.5,6.51,21600.0,5.3387,5.3469,5.3387,5.3469,21600.0
2010-05-28 12:10:00,6.51,6.51,6.51,6.51,9600.0,5.3469,5.3469,5.3469,5.3469,9600.0
2010-05-28 12:15:00,6.51,6.52,6.51,6.52,15600.0,5.3469,5.3551,5.3469,5.3551,15600.0
2010-05-28 12:20:00,6.52,6.53,6.52,6.53,12400.0,5.3551,5.3633,5.3551,5.3633,12400.0
2010-05-28 12:25:00,6.53,6.53,6.52,6.53,8000.0,5.3633,5.3633,5.3551,5.3633,8000.0
2010-05-28 12:30:00,6.52,6.53,6.52,6.52,17200.0,5.3551,5.3633,5.3551,5.3551,17200.0
2010-05-28 12:35:00,6.52,6.52,6.47,6.47,154400.0,5.3551,5.3551,5.314,5.314,154400.0
2010-05-28 12:40:00,6.47,6.5,6.47,6.47,124000.0,5.314,5.3387,5.314,5.314,124000.0
2010-05-28 12:45:00,6.47,6.48,6.46,6.48,166400.0,5.314,5.3223,5.3058,5.3223,166400.0
2010-05-28 12:50:00,6.48,6.49,6.47,6.48,60800.0,5.3223,5.3305,5.314,5.3223,60800.0
2010-05-28 12:55:00,6.48,6.49,6.47,6.48,42800.0,5.3223,5.3305,5.314,5.3223,42800.0
2010-05-28 13:00:00,6.49,6.5,6.48,6.49,32400.0,5.3305,5.3387,5.3223,5.3305,32400.0
2010-05-28 13:05:00,6.49,6.49,6.48,6.48,26800.0,5.3305,5.3305,5.3223,5.3223,26800.0
2010-05-28 13:10:00,6.47,6.48,6.47,6.47,21200.0,5.314,5.3223,5.314,5.314,21200.0
2010-05-28 13:15:00,6.47,6.49,6.47,6.49,22800.0,5.314,5.3305,5.314,5.3305,22800.0
2010-05-28 13:20:00,6.48,6.48,6.47,6.47,57200.0,5.3223,5.3223,5.314,5.314,57200.0
2010-05-28 13:25:00,6.48,6.48,6.47,6.48,45600.0,5.3223,5.3223,5.314,5.3223,45600.0
2010-05-28 13:30:00,6.48,6.48,6.47,6.47,44800.0,5.3223,5.3223,5.314,5.314,44800.0
2010-05-28 13:35:00,6.47,6.48,6.46,6.47,28800.0,5.314,5.3223,5.3058,5.314,28800.0
2010-05-28 13:40:00,6.47,6.47,6.47,6.47,10400.0,5.314,5.314,5.314,5.314,10400.0
2010-05-28 13:45:00,6.47,6.47,6.45,6.46,50800.0,5.314,5.314,5.2976,5.3058,50800.0
2010-05-28 13:50:00,6.46,6.47,6.46,6.47,11200.0,5.3058,5.314,5.3058,5.314,11200.0
2010-05-28 13:55:00,6.47,6.47,6.45,6.45,26400.0,5.314,5.314,5.2976,5.2976,26400.0
2010-05-28 14:00:00,6.45,6.46,6.44,6.44,46800.0,5.2976,5.3058,5.2894,5.2894,46800.0
2010-05-28 14:05:00,6.44,6.45,6.43,6.45,35600.0,5.2894,5.2976,5.2812,5.2976,35600.0
2010-05-28 14:10:00,6.45,6.46,6.44,6.46,45200.0,5.2976,5.3058,5.2894,5.3058,45200.0
2010-05-28 14:15:00,6.46,6.46,6.45,6.46,21200.0,5.3058,5.3058,5.2976,5.3058,21200.0
2010-05-28 14:20:00,6.47,6.47,6.46,6.47,17600.0,5.314,5.314,5.3058,5.314,17600.0
2010-05-28 14:25:00,6.47,6.48,6.47,6.47,14000.0,5.314,5.3223,5.314,5.314,14000.0
2010-05-28 14:30:00,6.47,6.47,6.47,6.47,20400.0,5.314,5.314,5.314,5.314,20400.0
2010-05-28 14:35:00,6.48,6.49,6.47,6.49,23200.0,5.3223,5.3305,5.314,5.3305,23200.0
2010-05-28 14:40:00,6.49,6.49,6.49,6.49,9200.0,5.3305,5.3305,5.3305,5.3305,9200.0
2010-05-28 14:45:00,6.49,6.52,6.49,6.51,53200.0,5.3305,5.3551,5.3305,5.3469,53200.0
2010-05-28 14:50:00,6.51,6.52,6.51,6.51,37600.0,5.3469,5.3551,5.3469,5.3469,37600.0
2010-05-28 14:55:00,6.51,6.51,6.5,6.51,19200.0,5.3469,5.3469,5.3387,5.3469,19200.0
2010-05-28 15:00:00,6.5,6.51,6.5,6.51,27600.0,5.3387,5.3469,5.3387,5.3469,27600.0
2010-05-28 15:05:00,6.51,6.52,6.51,6.51,28800.0,5.3469,5.3551,5.3469,5.3469,28800.0
2010-05-28 15:10:00,6.51,6.52,6.51,6.52,30400.0,5.3469,5.3551,5.3469,5.3551,30400.0
2010-05-28 15:15:00,6.52,6.53,6.52,6.53,42800.0,5.3551,5.3633,5.3551,5.3633,42800.0
2010-05-28 15:20:00,6.53,6.54,6.53,6.53,31600.0,5.3633,5.3715,5.3633,5.3633,31600.0
2010-05-28 15:25:00,6.53,6.55,6.53,6.54,48800.0,5.3633,5.3797,5.3633,5.3715,48800.0
2010-05-28 15:30:00,6.54,6.55,6.54,6.55,70800.0,5.3715,5.3797,5.3715,5.3797,70800.0
2010-05-28 15:35:00,6.55,6.55,6.54,6.54,43600.0,5.3797,5.3797,5.3715,5.3715,43600.0
2010-05-28 15:40:00,6.54,6.55,6.53,6.55,64400.0,5.3715,5.3797,5.3633,5.3797,64400.0
2010-05-28 15:45:00,6.55,6.55,6.51,6.53,187600.0,5.3797,5.3797,5.3469,5.3633,187600.0
2010-05-28 15:50:00,6.53,6.54,6.52,6.53,126800.0,5.3633,5.3715,5.3551,5.3633,126800.0
2010-05-28 15:55:00,6.53,6.53,6.5,6.5,339600.0,5.3633,5.3633,5.3387,5.3387,339600.0
2010-06-01 09:30:00,6.46,6.46,6.38,6.39,83200.0,5.3058,5.3058,5.2401,5.2483,83200.0
2010-06-01 09:35:00,6.39,6.39,6.36,6.36,34400.0,5.2483,5.2483,5.2237,5.2237,34400.0
2010-06-01 09:40:00,6.37,6.4,6.37,6.4,74800.0,5.2319,5.2565,5.2319,5.2565,74800.0
2010-06-01 09:45:00,6.4,6.42,6.38,6.42,88000.0,5.2565,5.273,5.2401,5.273,88000.0
2010-06-01 09:50:00,6.42,6.45,6.42,6.43,105200.0,5.273,5.2976,5.273,5.2812,105200.0
2010-06-01 09:55:00,6.43,6.43,6.42,6.42,38800.0,5.2812,5.2812,5.273,5.273,38800.0
2010-06-01 10:00:00,6.42,6.47,6.42,6.46,39200.0,5.273,5.314,5.273,5.3058,39200.0
2010-06-01 10:05:00,6.46,6.47,6.46,6.46,71600.0,5.3058,5.314,5.3058,5.3058,71600.0
2010-06-01 10:10:00,6.46,6.48,6.46,6.47,78800.0,5.3058,5.3223,5.3058,5.314,78800.0
2010-06-01 10:15:00,6.48,6.49,6.47,6.49,60000.0,5.3223,5.3305,5.314,5.3305,60000.0
2010-06-01 10:20:00,6.49,6.51,6.48,6.51,75200.0,5.3305,5.3469,5.3223,5.3469,75200.0
2010-06-01 10:25:00,6.51,6.53,6.5,6.51,74800.0,5.3469,5.3633,5.3387,5.3469,74800.0
2010-06-01 10:30:00,6.5,6.52,6.5,6.51,28400.0,5.3387,5.3551,5.3387,5.3469,28400.0
2010-06-01 10:35:00,6.51,6.51,6.5,6.5,40400.0,5.3469,5.3469,5.3387,5.3387,40400.0
2010-06-01 10:40:00,6.5,6.5,6.49,6.49,24000.0,5.3387,5.3387,5.3305,5.3305,24000.0
2010-06-01 10:45:00,6.49,6.5,6.49,6.49,65600.0,5.3305,5.3387,5.3305,5.3305,65600.0
2010-06-01 10:50:00,6.5,6.5,6.49,6.49,18400.0,5.3387,5.3387,5.3305,5.3305,18400.0
2010-06-01 10:55:00,6.49,6.49,6.48,6.48,36000.0,5.3305,5.3305,5.3223,5.3223,36000.0
2010-06-01 11:00:00,6.48,6.49,6.48,6.49,43600.0,5.3223,5.3305,5.3223,5.3305,43600.0
2010-06-01 11:05:00,6.48,6.49,6.48,6.48,31200.0,5.3223,5.3305,5.3223,5.3223,31200.0
2010-06-01 11:10:00,6.48,6.49,6.48,6.48,29200.0,5.3223,5.3305,5.3223,5.3223,29200.0
2010-06-01 11:15:00,6.48,6.48,6.47,6.47,24000.0,5.3223,5.3223,5.314,5.314,24000.0
2010-06-01 11:20:00,6.47,6.48,6.47,6.48,19600.0,5.314,5.3223,5.314,5.3223,19600.0
2010-06-01 11:25:00,6.48,6.48,6.47,6.48,22800.0,5.3223,5.3223,5.314,5.3223,22800.0
2010-06-01 11:30:00,6.48,6.48,6.47,6.47,20000.0,5.3223,5.3223,5.314,5.314,20000.0
2010-06-01 11:35:00,6.47,6.47,6.46,6.47,34800.0,5.314,5.314,5.3058,5.314,34800.0
2010-06-01 11:40:00,6.47,6.47,6.45,6.46,14400.0,5.314,5.314,5.2976,5.3058,14400.0
2010-06-01 11:45:00,6.46,6.46,6.44,6.45,40800.0,5.3058,5.3058,5.2894,5.2976,40800.0
2010-06-01 11:50:00,6.45,6.45,6.45,6.45,22800.0,5.2976,5.2976,5.2976,5.2976,22800.0
2010-06-01 11:55:00,6.45,6.45,6.43,6.43,39200.0,5.2976,5.2976,5.2812,5.2812,39200.0
2010-06-01 12:00:00,6.43,6.44,6.43,6.44,39200.0,5.2812,5.2894,5.2812,5.2894,39200.0
2010-06-01 12:05:00,6.44,6.44,6.43,6.43,29200.0,5.2894,5.2894,5.2812,5.2812,29200.0
2010-06-01 12:10:00,6.43,6.45,6.43,6.44,22800.0,5.2812,5.2976,5.2812,5.2894,22800.0
2010-06-01 12:15:00,6.44,6.45,6.44,6.45,21600.0,5.2894,5.2976,5.2894,5.2976,21600.0
2010-06-01 12:20:00,6.45,6.45,6.44,6.44,12400.0,5.2976,5.2976,5.2894,5.2894,12400.0
2010-06-01 12:25:00,6.44,6.46,6.44,6.46,21600.0,5.2894,5.3058,5.2894,5.3058,21600.0
2010-06-01 12:30:00,6.45,6.46,6.45,6.46,18400.0,5.2976,5.3058,5.2976,5.3058,18400.0
2010-06-01 12:35:00,6.46,6.46,6.45,6.46,19200.0,5.3058,5.3058,5.2976,5.3058,19200.0
2010-06-01 12:40:00,6.46,6.46,6.45,6.45,20000.0,5.3058,5.3058,5.2976,5.2976,20000.0
2010-06-01 12:45:00,6.45,6.46,6.45,6.45,9200.0,5.2976,5.3058,5.2976,5.2976,9200.0
2010-06-01 12:50:00,6.45,6.46,6.45,6.45,16400.0,5.2976,5.3058,5.2976,5.2976,16400.0
2010-06-01 12:55:00,6.45,6.45,6.43,6.43,19600.0,5.2976,5.2976,5.2812,5.2812,19600.0
2010-06-01 13:00:00,6.43,6.44,6.43,6.44,17200.0,5.2812,5.2894,5.2812,5.2894,17200.0
2010-06-01 13:05:00,6.44,6.45,6.44,6.45,20400.0,5.2894,5.2976,5.2894,5.2976,20400.0
2010-06-01 13:10:00,6.45,6.47,6.45,6.47,39200.0,5.2976,5.314,5.2976,5.314,39200.0
2010-06-01 13:15:00,6.47,6.48,6.47,6.48,47200.0,5.314,5.3223,5.314,5.3223,47200.0
2010-06-01 13:20:00,6.48,6.49,6.47,6.47,30800.0,5.3223,5.3305,5.314,5.314,30800.0
2010-06-01 13:25:00,6.47,6.48,6.47,6.48,19600.0,5.314,5.3223,5.314,5.3223,19600.0
2010-06-01 13:30:00,6.48,6.49,6.48,6.48,20800.0,5.3223,5.3305,5.3223,5.3223,20800.0
2010-06-01 13:35:00,6.48,6.49,6.48,6.48,30000.0,5.3223,5.3305,5.3223,5.3223,30000.0
2010-06-01 13:40:00,6.48,6.48,6.47,6.48,24800.0,5.3223,5.3223,5.314,5.3223,24800.0
2010-06-01 13:45:00,6.48,6.49,6.48,6.48,21200.0,5.3223,5.3305,5.3223,5.3223,21200.0
2010-06-01 13:50:00,6.48,6.48,6.46,6.47,36000.0,5.3223,5.3223,5.3058,5.314,36000.0
2010-06-01 13:55:00,6.47,6.47,6.45,6.45,38000.0,5.314,5.314,5.2976,5.2976,38000.0
2010-06-01 14:00:00,6.45,6.45,6.43,6.44,93200.0,5.2976,5.2976,5.2812,5.2894,93200.0
2010-06-01 14:05:00,6.44,6.45,6.42,6.43,63200.0,5.2894,5.2976,5.273,5.2812,63200.0
2010-06-01 14:10:00,6.43,6.44,6.43,6.44,33200.0,5.2812,5.2894,5.2812,5.2894,33200.0
2010-06-01 14:15:00,6.44,6.44,6.43,6.44,52000.0,5.2894,5.2894,5.2812,5.2894,52000.0
2010-06-01 14:20:00,6.44,6.45,6.43,6.45,34800.0,5.2894,5.2976,5.2812,5.2976,34800.0
2010-06-01 14:25:00,6.45,6.45,6.44,6.45,38800.0,5.2976,5.2976,5.2894,5.2976,38800.0
2010-06-01 14:30:00,6.45,6.46,6.45,6.46,42400.0,5.2976,5.3058,5.2976,5.3058,42400.0
2010-06-01 14:35:00,6.45,6.46,6.45,6.45,41200.0,5.2976,5.3058,5.2976,5.2976,41200.0
2010-06-01 14:40:00,6.45,6.46,6.45,6.45,31200.0,5.2976,5.3058,5.2976,5.2976,31200.0
2010-06-01 14:45:00,6.45,6.47,6.45,6.46,35600.0,5.2976,5.314,5.2976,5.3058,35600.0
2010-06-01 14:50:00,6.46,6.46,6.44,6.44,34000.0,5.3058,5.3058,5.2894,5.2894,34000.0
2010-06-01 14:55:00,6.44,6.45,6.43,6.44,46000.0,5.2894,5.2976,5.2812,5.2894,46000.0
2010-06-01 15:00:00,6.45,6.45,6.43,6.45,61600.0,5.2976,5.2976,5.2812,5.2976,61600.0
2010-06-01 15:05:00,6.45,6.45,6.43,6.44,153200.0,5.2976,5.2976,5.2812,5.2894,153200.0
2010-06-01 15:10:00,6.44,6.45,6.43,6.45,62000.0,5.2894,5.2976,5.2812,5.2976,62000.0
2010-06-01 15:15:00,6.45,6.45,6.42,6.42,61200.0,5.2976,5.2976,5.273,5.273,61200.0
2010-06-01 15:20:00,6.42,6.43,6.4,6.41,185600.0,5.273,5.2812,5.2565,5.2648,185600.0
2010-06-01 15:25:00,6.41,6.42,6.4,6.41,182000.0,5.2648,5.273,5.2565,5.2648,182000.0
2010-06-01 15:30:00,6.41,6.42,6.4,6.42,66800.0,5.2648,5.273,5.2565,5.273,66800.0
2010-06-01 15:35:00,6.42,6.43,6.42,6.42,84000.0,5.273,5.2812,5.273,5.273,84000.0
2010-06-01 15:40:00,6.42,6.42,6.4,6.4,86800.0,5.273,5.273,5.2565,5.2565,86800.0
2010-06-01 15:45:00,6.4,6.4,6.38,6.38,183600.0,5.2565,5.2565,5.2401,5.2401,183600.0
2010-06-01 15:50:00,6.38,6.38,6.35,6.35,299200.0,5.2401,5.2401,5.2155,5.2155,299200.0
2010-06-01 15:55:00,6.36,6.36,6.34,6.34,390400.0,5.2237,5.2237,5.2073,5.2073,390400.0
2010-06-02 09:30:00,6.33,6.37,6.32,6.34,127600.0,5.1991,5.2319,5.1908,5.2073,127600.0
2010-06-02 09:35:00,6.34,6.35,6.31,6.32,78400.0,5.2073,5.2155,5.1826,5.1908,78400.0
2010-06-02 09:40:00,6.32,6.32,6.3,6.32,74800.0,5.1908,5.1908,5.1744,5.1908,74800.0
2010-06-02 09:45:00,6.33,6.33,6.31,6.33,55600.0,5.1991,5.1991,5.1826,5.1991,55600.0
2010-06-02 09:50:00,6.33,6.33,6.32,6.32,71200.0,5.1991,5.1991,5.1908,5.1908,71200.0
2010-06-02 09:55:00,6.32,6.33,6.32,6.33,47200.0,5.1908,5.1991,5.1908,5.1991,47200.0
2010-06-02 10:00:00,6.33,6.37,6.33,6.37,59200.0,5.1991,5.2319,5.1991,5.2319,59200.0
2010-06-02 10:05:00,6.37,6.39,6.36,6.37,62400.0,5.2319,5.2483,5.2237,5.2319,62400.0
2010-06-02 10:10:00,6.38,6.38,6.37,6.37,73200.0,5.2401,5.2401,5.2319,5.2319,73200.0
2010-06-02 10:15:00,6.37,6.39,6.37,6.38,53200.0,5.2319,5.2483,5.2319,5.2401,53200.0
2010-06-02 10:20:00,6.39,6.4,6.39,6.39,42000.0,5.2483,5.2565,5.2483,5.2483,42000.0
2010-06-02 10:25:00,6.39,6.4,6.39,6.39,30800.0,5.2483,5.2565,5.2483,5.2483,30800.0
2010-06-02 10:30:00,6.39,6.39,6.39,6.39,25600.0,5.2483,5.2483,5.2483,5.2483,25600.0
2010-06-02 10:35:00,6.39,6.4,6.39,6.39,43200.0,5.2483,5.2565,5.2483,5.2483,43200.0
2010-06-02 10:40:00,6.39,6.39,6.38,6.38,41200.0,5.2483,5.2483,5.2401,5.2401,41200.0
2010-06-02 10:45:00,6.38,6.38,6.36,6.37,40400.0,5.2401,5.2401,5.2237,5.2319,40400.0
2010-06-02 10:50:00,6.37,6.38,6.36,6.38,26400.0,5.2319,5.2401,5.2237,5.2401,26400.0
2010-06-02 10:55:00,6.38,6.38,6.37,6.38,26000.0,5.2401,5.2401,5.2319,5.2401,26000.0
2010-06-02 11:00:00,6.38,6.38,6.37,6.38,20400.0,5.2401,5.2401,5.2319,5.2401,20400.0
2010-06-02 11:05:00,6.38,6.39,6.38,6.39,19200.0,5.2401,5.2483,5.2401,5.2483,19200.0
2010-06-02 11:10:00,6.39,6.4,6.39,6.39,28000.0,5.2483,5.2565,5.2483,5.2483,28000.0
2010-06-02 11:15:00,6.39,6.4,6.38,6.38,19200.0,5.2483,5.2565,5.2401,5.2401,19200.0
2010-06-02 11:20:00,6.39,6.4,6.39,6.39,44800.0,5.2483,5.2565,5.2483,5.2483,44800.0
2010-06-02 11:25:00,6.39,6.4,6.38,6.38,28800.0,5.2483,5.2565,5.2401,5.2401,28800.0
2010-06-02 11:30:00,6.38,6.39,6.38,6.39,21200.0,5.2401,5.2483,5.2401,5.2483,21200.0
2010-06-02 11:35:00,6.39,6.39,6.38,6.38,16400.0,5.2483,5.2483,5.2401,5.2401,16400.0
2010-06-02 11:40:00,6.38,6.4,6.38,6.4,23600.0,5.2401,5.2565,5.2401,5.2565,23600.0
2010-06-02 11:45:00,6.4,6.4,6.4,6.4,29200.0,5.2565,5.2565,5.2565,5.2565,29200.0
2010-06-02 11:50:00,6.4,6.41,6.4,6.4,22000.0,5.2565,5.2648,5.2565,5.2565,22000.0
2010-06-02 11:55:00,6.4,6.41,6.4,6.41,15600.0,5.2565,5.2648,5.2565,5.2648,15600.0
2010-06-02 12:00:00,6.41,6.41,6.4,6.41,14400.0,5.2648,5.2648,5.2565,5.2648,14400.0
2010-06-02 12:05:00,6.41,6.42,6.4,6.4,20800.0,5.2648,5.273,5.2565,5.2565,20800.0
2010-06-02 12:10:00,6.4,6.4,6.4,6.4,14400.0,5.2565,5.2565,5.2565,5.2565,14400.0
2010-06-02 12:15:00,6.4,6.41,6.4,6.4,17200.0,5.2565,5.2648,5.2565,5.2565,17200.0
2010-06-02 12:20:00,6.4,6.4,6.4,6.4,24400.0,5.2565,5.2565,5.2565,5.2565,24400.0
2010-06-02 12:25:00,6.4,6.4,6.39,6.39,35600.0,5.2565,5.2565,5.2483,5.2483,35600.0
2010-06-02 12:30:00,6.39,6.39,6.39,6.39,7600.0,5.2483,5.2483,5.2483,5.2483,7600.0
2010-06-02 12:35:00,6.39,6.39,6.39,6.39,14400.0,5.2483,5.2483,5.2483,5.2483,14400.0
2010-06-02 12:40:00,6.39,6.39,6.39,6.39,9600.0,5.2483,5.2483,5.2483,5.2483,9600.0
2010-06-02 12:45:00,6.39,6.4,6.39,6.4,34800.0,5.2483,5.2565,5.2483,5.2565,34800.0
2010-06-02 12:50:00,6.39,6.39,6.39,6.39,13600.0,5.2483,5.2483,5.2483,5.2483,13600.0
2010-06-02 12:55:00,6.39,6.4,6.39,6.4,29200.0,5.2483,5.2565,5.2483,5.2565,29200.0
2010-06-02 13:00:00,6.4,6.41,6.4,6.41,21600.0,5.2565,5.2648,5.2565,5.2648,21600.0
2010-06-02 13:05:00,6.41,6.41,6.4,6.41,32400.0,5.2648,5.2648,5.2565,5.2648,32400.0
2010-06-02 13:10:00,6.4,6.41,6.4,6.4,17200.0,5.2565,5.2648,5.2565,5.2565,17200.0
2010-06-02 13:15:00,6.4,6.41,6.4,6.4,24000.0,5.2565,5.2648,5.2565,5.2565,24000.0
2010-06-02 13:20:00,6.4,6.4,6.4,6.4,28800.0,5.2565,5.2565,5.2565,5.2565,28800.0
2010-06-02 13:25:00,6.4,6.4,6.4,6.4,23200.0,5.2565,5.2565,5.2565,5.2565,23200.0
2010-06-02 13:30:00,6.4,6.4,6.4,6.4,16400.0,5.2565,5.2565,5.2565,5.2565,16400.0
2010-06-02 13:35:00,6.4,6.41,6.4,6.4,24400.0,5.2565,5.2648,5.2565,5.2565,24400.0
2010-06-02 13:40:00,6.4,6.4,6.4,6.4,31200.0,5.2565,5.2565,5.2565,5.2565,31200.0
2010-06-02 13:45:00,6.39,6.4,6.39,6.39,15200.0,5.2483,5.2565,5.2483,5.2483,15200.0
2010-06-02 13:50:00,6.39,6.39,6.39,6.39,18000.0,5.2483,5.2483,5.2483,5.2483,18000.0
2010-06-02 13:55:00,6.39,6.39,6.38,6.39,21600.0,5.2483,5.2483,5.2401,5.2483,21600.0
2010-06-02 14:00:00,6.39,6.39,6.38,6.38,14000.0,5.2483,5.2483,5.2401,5.2401,14000.0
2010-06-02 14:05:00,6.38,6.39,6.38,6.39,21200.0,5.2401,5.2483,5.2401,5.2483,21200.0
2010-06-02 14:10:00,6.39,6.39,6.38,6.38,18400.0,5.2483,5.2483,5.2401,5.2401,18400.0
2010-06-02 14:15:00,6.38,6.38,6.37,6.37,23600.0,5.2401,5.2401,5.2319,5.2319,23600.0
2010-06-02 14:20:00,6.37,6.38,6.37,6.37,38800.0,5.2319,5.2401,5.2319,5.2319,38800.0
2010-06-02 14:25:00,6.38,6.39,6.37,6.38,32000.0,5.2401,5.2483,5.2319,5.2401,32000.0
2010-06-02 14:30:00,6.38,6.39,6.38,6.39,34400.0,5.2401,5.2483,5.2401,5.2483,34400.0
2010-06-02 14:35:00,6.39,6.39,6.39,6.39,32000.0,5.2483,5.2483,5.2483,5.2483,32000.0
2010-06-02 14:40:00,6.39,6.41,6.39,6.41,42400.0,5.2483,5.2648,5.2483,5.2648,42400.0
2010-06-02 14:45:00,6.41,6.41,6.41,6.41,27600.0,5.2648,5.2648,5.2648,5.2648,27600.0
2010-06-02 14:50:00,6.41,6.43,6.41,6.42,56800.0,5.2648,5.2812,5.2648,5.273,56800.0
2010-06-02 14:55:00,6.42,6.43,6.42,6.42,53200.0,5.273,5.2812,5.273,5.273,53200.0
2010-06-02 15:00:00,6.42,6.43,6.42,6.43,49200.0,5.273,5.2812,5.273,5.2812,49200.0
2010-06-02 15:05:00,6.43,6.43,6.42,6.43,52800.0,5.2812,5.2812,5.273,5.2812,52800.0
2010-06-02 15:10:00,6.43,6.44,6.43,6.44,41200.0,5.2812,5.2894,5.2812,5.2894,41200.0
2010-06-02 15:15:00,6.45,6.45,6.43,6.43,74000.0,5.2976,5.2976,5.2812,5.2812,74000.0
2010-06-02 15:20:00,6.43,6.44,6.43,6.43,47600.0,5.2812,5.2894,5.2812,5.2812,47600.0
2010-06-02 15:25:00,6.43,6.45,6.43,6.45,58400.0,5.2812,5.2976,5.2812,5.2976,58400.0
2010-06-02 15:30:00,6.45,6.45,6.43,6.43,70000.0,5.2976,5.2976,5.2812,5.2812,70000.0
2010-06-02 15:35:00,6.43,6.43,6.42,6.43,58000.0,5.2812,5.2812,5.273,5.2812,58000.0
2010-06-02 15:40:00,6.43,6.43,6.43,6.43,58800.0,5.2812,5.2812,5.2812,5.2812,58800.0
2010-06-02 15:45:00,6.43,6.43,6.42,6.43,90800.0,5.2812,5.2812,5.273,5.2812,90800.0
2010-06-02 15:50:00,6.43,6.45,6.43,6.45,165600.0,5.2812,5.2976,5.2812,5.2976,165600.0
2010-06-02 15:55:00,6.45,6.47,6.44,6.47,310000.0,5.2976,5.314,5.2894,5.314,310000.0
2010-06-03 09:30:00,6.43,6.48,6.42,6.48,55200.0,5.2812,5.3223,5.273,5.3223,55200.0
2010-06-03 09:35:00,6.48,6.48,6.45,6.46,152800.0,5.3223,5.3223,5.2976,5.3058,152800.0
2010-06-03 09:40:00,6.46,6.46,6.44,6.45,135600.0,5.3058,5.3058,5.2894,5.2976,135600.0
2010-06-03 09:45:00,6.45,6.46,6.45,6.46,137200.0,5.2976,5.3058,5.2976,5.3058,137200.0
2010-06-03 09:50:00,6.46,6.49,6.46,6.49,56000.0,5.3058,5.3305,5.3058,5.3305,56000.0
2010-06-03 09:55:00,6.48,6.49,6.48,6.49,34400.0,5.3223,5.3305,5.3223,5.3305,34400.0
2010-06-03 10:00:00,6.49,6.49,6.45,6.45,90800.0,5.3305,5.3305,5.2976,5.2976,90800.0
2010-06-03 10:05:00,6.45,6.47,6.45,6.47,87600.0,5.2976,5.314,5.2976,5.314,87600.0
2010-06-03 10:10:00,6.47,6.48,6.46,6.46,27200.0,5.314,5.3223,5.3058,5.3058,27200.0
2010-06-03 10:15:00,6.46,6.47,6.46,6.47,47200.0,5.3058,5.314,5.3058,5.314,47200.0
2010-06-03 10:20:00,6.47,6.47,6.45,6.45,54400.0,5.314,5.314,5.2976,5.2976,54400.0
2010-06-03 10:25:00,6.45,6.46,6.45,6.45,27600.0,5.2976,5.3058,5.2976,5.2976,27600.0
2010-06-03 10:30:00,6.45,6.45,6.44,6.45,34400.0,5.2976,5.2976,5.2894,5.2976,34400.0
2010-06-03 10:35:00,6.46,6.46,6.44,6.45,46400.0,5.3058,5.3058,5.2894,5.2976,46400.0
2010-06-03 10:40:00,6.46,6.46,6.45,6.46,42800.0,5.3058,5.3058,5.2976,5.3058,42800.0
2010-06-03 10:45:00,6.46,6.47,6.46,6.46,42800.0,5.3058,5.314,5.3058,5.3058,42800.0
2010-06-03 10:50:00,6.46,6.47,6.46,6.46,32000.0,5.3058,5.314,5.3058,5.3058,32000.0
2010-06-03 10:55:00,6.47,6.48,6.47,6.47,14000.0,5.314,5.3223,5.314,5.314,14000.0
2010-06-03 11:00:00,6.47,6.48,6.47,6.48,24000.0,5.314,5.3223,5.314,5.3223,24000.0
2010-06-03 11:05:00,6.48,6.49,6.48,6.48,37200.0,5.3223,5.3305,5.3223,5.3223,37200.0
2010-06-03 11:10:00,6.48,6.48,6.47,6.47,16400.0,5.3223,5.3223,5.314,5.314,16400.0
2010-06-03 11:15:00,6.47,6.48,6.47,6.47,28000.0,5.314,5.3223,5.314,5.314,28000.0
2010-06-03 11:20:00,6.47,6.47,6.46,6.47,18400.0,5.314,5.314,5.3058,5.314,18400.0
2010-06-03 11:25:00,6.46,6.47,6.46,6.47,16400.0,5.3058,5.314,5.3058,5.314,16400.0
2010-06-03 11:30:00,6.47,6.47,6.47,6.47,16400.0,5.314,5.314,5.314,5.314,16400.0
2010-06-03 11:35:00,6.47,6.48,6.47,6.47,22400.0,5.314,5.3223,5.314,5.314,22400.0
2010-06-03 11:40:00,6.47,6.47,6.46,6.47,16000.0,5.314,5.314,5.3058,5.314,16000.0
2010-06-03 11:45:00,6.48,6.48,6.47,6.48,36000.0,5.3223,5.3223,5.314,5.3223,36000.0
2010-06-03 11:50:00,6.48,6.48,6.47,6.48,28000.0,5.3223,5.3223,5.314,5.3223,28000.0
2010-06-03 11:55:00,6.48,6.48,6.48,6.48,16400.0,5.3223,5.3223,5.3223,5.3223,16400.0
2010-06-03 12:00:00,6.48,6.48,6.48,6.48,32800.0,5.3223,5.3223,5.3223,5.3223,32800.0
2010-06-03 12:05:00,6.48,6.48,6.46,6.47,42400.0,5.3223,5.3223,5.3058,5.314,42400.0
2010-06-03 12:10:00,6.47,6.48,6.46,6.47,22400.0,5.314,5.3223,5.3058,5.314,22400.0
2010-06-03 12:15:00,6.47,6.47,6.46,6.46,27200.0,5.314,5.314,5.3058,5.3058,27200.0
2010-06-03 12:20:00,6.47,6.47,6.43,6.44,45600.0,5.314,5.314,5.2812,5.2894,45600.0
2010-06-03 12:25:00,6.44,6.44,6.43,6.44,17600.0,5.2894,5.2894,5.2812,5.2894,17600.0
2010-06-03 12:30:00,6.44,6.44,6.43,6.44,21200.0,5.2894,5.2894,5.2812,5.2894,21200.0
2010-06-03 12:35:00,6.44,6.45,6.44,6.45,19600.0,5.2894,5.2976,5.2894,5.2976,19600.0
2010-06-03 12:40:00,6.45,6.45,6.45,6.45,25600.0,5.2976,5.2976,5.2976,5.2976,25600.0
2010-06-03 12:45:00,6.45,6.46,6.45,6.46,28000.0,5.2976,5.3058,5.2976,5.3058,28000.0
2010-06-03 12:50:00,6.46,6.46,6.45,6.45,24800.0,5.3058,5.3058,5.2976,5.2976,24800.0
2010-06-03 12:55:00,6.45,6.46,6.45,6.46,8800.0,5.2976,5.3058,5.2976,5.3058,8800.0
2010-06-03 13:00:00,6.46,6.46,6.45,6.46,48800.0,5.3058,5.3058,5.2976,5.3058,48800.0
2010-06-03 13:05:00,6.46,6.46,6.46,6.46,16400.0,5.3058,5.3058,5.3058,5.3058,16400.0
2010-06-03 13:10:00,6.46,6.46,6.46,6.46,11200.0,5.3058,5.3058,5.3058,5.3058,11200.0
2010-06-03 13:15:00,6.46,6.46,6.46,6.46,34400.0,5.3058,5.3058,5.3058,5.3058,34400.0
2010-06-03 13:20:00,6.46,6.46,6.46,6.46,8800.0,5.3058,5.3058,5.3058,5.3058,8800.0
2010-06-03 13:25:00,6.46,6.46,6.45,6.45,22800.0,5.3058,5.3058,5.2976,5.2976,22800.0
2010-06-03 13:30:00,6.45,6.46,6.45,6.46,26000.0,5.2976,5.3058,5.2976,5.3058,26000.0
2010-06-03 13:35:00,6.45,6.46,6.44,6.46,60800.0,5.2976,5.3058,5.2894,5.3058,60800.0
2010-06-03 13:40:00,6.46,6.47,6.46,6.47,24000.0,5.3058,5.314,5.3058,5.314,24000.0
2010-06-03 13:45:00,6.47,6.48,6.47,6.47,36000.0,5.314,5.3223,5.314,5.314,36000.0
2010-06-03 13:50:00,6.47,6.48,6.47,6.47,32800.0,5.314,5.3223,5.314,5.314,32800.0
2010-06-03 13:55:00,6.47,6.48,6.46,6.46,31600.0,5.314,5.3223,5.3058,5.3058,31600.0
2010-06-03 14:00:00,6.46,6.47,6.46,6.46,23600.0,5.3058,5.314,5.3058,5.3058,23600.0
2010-06-03 14:05:00,6.46,6.48,6.46,6.48,44400.0,5.3058,5.3223,5.3058,5.3223,44400.0
2010-06-03 14:10:00,6.48,6.49,6.48,6.49,46000.0,5.3223,5.3305,5.3223,5.3305,46000.0
2010-06-03 14:15:00,6.48,6.49,6.48,6.48,56800.0,5.3223,5.3305,5.3223,5.3223,56800.0
2010-06-03 14:20:00,6.48,6.49,6.48,6.49,36800.0,5.3223,5.3305,5.3223,5.3305,36800.0
2010-06-03 14:25:00,6.49,6.49,6.48,6.48,24800.0,5.3305,5.3305,5.3223,5.3223,24800.0
2010-06-03 14:30:00,6.48,6.49,6.48,6.49,38400.0,5.3223,5.3305,5.3223,5.3305,38400.0
2010-06-03 14:35:00,6.49,6.5,6.49,6.5,38800.0,5.3305,5.3387,5.3305,5.3387,38800.0
2010-06-03 14:40:00,6.5,6.5,6.5,6.5,32800.0,5.3387,5.3387,5.3387,5.3387,32800.0
2010-06-03 14:45:00,6.5,6.51,6.5,6.5,149200.0,5.3387,5.3469,5.3387,5.3387,149200.0
2010-06-03 14:50:00,6.5,6.51,6.5,6.5,19200.0,5.3387,5.3469,5.3387,5.3387,19200.0
2010-06-03 14:55:00,6.5,6.51,6.5,6.5,43200.0,5.3387,5.3469,5.3387,5.3387,43200.0
2010-06-03 15:00:00,6.5,6.51,6.5,6.51,36000.0,5.3387,5.3469,5.3387,5.3469,36000.0
2010-06-03 15:05:00,6.51,6.51,6.5,6.51,34000.0,5.3469,5.3469,5.3387,5.3469,34000.0
2010-06-03 15:10:00,6.5,6.51,6.49,6.51,52800.0,5.3387,5.3469,5.3305,5.3469,52800.0
2010-06-03 15:15:00,6.51,6.51,6.49,6.5,35600.0,5.3469,5.3469,5.3305,5.3387,35600.0
2010-06-03 15:20:00,6.5,6.51,6.5,6.51,32000.0,5.3387,5.3469,5.3387,5.3469,32000.0
2010-06-03 15:25:00,6.51,6.53,6.51,6.53,60800.0,5.3469,5.3633,5.3469,5.3633,60800.0
2010-06-03 15:30:00,6.52,6.53,6.51,6.52,74800.0,5.3551,5.3633,5.3469,5.3551,74800.0
2010-06-03 15:35:00,6.52,6.53,6.52,6.53,83200.0,5.3551,5.3633,5.3551,5.3633,83200.0
2010-06-03 15:40:00,6.53,6.53,6.52,6.53,101200.0,5.3633,5.3633,5.3551,5.3633,101200.0
2010-06-03 15:45:00,6.53,6.53,6.51,6.51,116000.0,5.3633,5.3633,5.3469,5.3469,116000.0
2010-06-03 15:50:00,6.51,6.52,6.51,6.52,153600.0,5.3469,5.3551,5.3469,5.3551,153600.0
2010-06-03 15:55:00,6.52,6.53,6.52,6.53,244000.0,5.3551,5.3633,5.3551,5.3633,244000.0
2010-06-04 09:30:00,6.41,6.41,6.36,6.38,59200.0,5.2648,5.2648,5.2237,5.2401,59200.0
2010-06-04 09:35:00,6.38,6.38,6.37,6.37,40800.0,5.2401,5.2401,5.2319,5.2319,40800.0
2010-06-04 09:40:00,6.37,6.38,6.36,6.37,67200.0,5.2319,5.2401,5.2237,5.2319,67200.0
2010-06-04 09:45:00,6.36,6.36,6.35,6.36,71200.0,5.2237,5.2237,5.2155,5.2237,71200.0
2010-06-04 09:50:00,6.37,6.39,6.36,6.38,54000.0,5.2319,5.2483,5.2237,5.2401,54000.0
2010-06-04 09:55:00,6.38,6.39,6.37,6.38,27600.0,5.2401,5.2483,5.2319,5.2401,27600.0
2010-06-04 10:00:00,6.38,6.38,6.37,6.37,38000.0,5.2401,5.2401,5.2319,5.2319,38000.0
2010-06-04 10:05:00,6.37,6.38,6.36,6.37,44800.0,5.2319,5.2401,5.2237,5.2319,44800.0
2010-06-04 10:10:00,6.37,6.39,6.37,6.39,20000.0,5.2319,5.2483,5.2319,5.2483,20000.0
2010-06-04 10:15:00,6.38,6.39,6.38,6.39,60400.0,5.2401,5.2483,5.2401,5.2483,60400.0
2010-06-04 10:20:00,6.39,6.39,6.37,6.37,70000.0,5.2483,5.2483,5.2319,5.2319,70000.0
2010-06-04 10:25:00,6.37,6.38,6.37,6.37,32000.0,5.2319,5.2401,5.2319,5.2319,32000.0
2010-06-04 10:30:00,6.37,6.37,6.36,6.37,45200.0,5.2319,5.2319,5.2237,5.2319,45200.0
2010-06-04 10:35:00,6.37,6.37,6.36,6.37,48400.0,5.2319,5.2319,5.2237,5.2319,48400.0
2010-06-04 10:40:00,6.37,6.37,6.36,6.37,34800.0,5.2319,5.2319,5.2237,5.2319,34800.0
2010-06-04 10:45:00,6.37,6.37,6.36,6.36,24400.0,5.2319,5.2319,5.2237,5.2237,24400.0
2010-06-04 10:50:00,6.36,6.36,6.35,6.36,21600.0,5.2237,5.2237,5.2155,5.2237,21600.0
2010-06-04 10:55:00,6.36,6.36,6.35,6.35,41600.0,5.2237,5.2237,5.2155,5.2155,41600.0
2010-06-04 11:00:00,6.35,6.35,6.35,6.35,29200.0,5.2155,5.2155,5.2155,5.2155,29200.0
2010-06-04 11:05:00,6.35,6.36,6.35,6.36,12800.0,5.2155,5.2237,5.2155,5.2237,12800.0
2010-06-04 11:10:00,6.36,6.36,6.35,6.35,22000.0,5.2237,5.2237,5.2155,5.2155,22000.0
2010-06-04 11:15:00,6.35,6.35,6.33,6.34,26800.0,5.2155,5.2155,5.1991,5.2073,26800.0
2010-06-04 11:20:00,6.33,6.34,6.33,6.33,38400.0,5.1991,5.2073,5.1991,5.1991,38400.0
2010-06-04 11:25:00,6.33,6.33,6.32,6.32,38000.0,5.1991,5.1991,5.1908,5.1908,38000.0
2010-06-04 11:30:00,6.32,6.32,6.31,6.32,30400.0,5.1908,5.1908,5.1826,5.1908,30400.0
2010-06-04 11:35:00,6.32,6.34,6.32,6.33,72800.0,5.1908,5.2073,5.1908,5.1991,72800.0
2010-06-04 11:40:00,6.33,6.34,6.33,6.33,20000.0,5.1991,5.2073,5.1991,5.1991,20000.0
2010-06-04 11:45:00,6.34,6.35,6.34,6.35,19200.0,5.2073,5.2155,5.2073,5.2155,19200.0
2010-06-04 11:50:00,6.35,6.35,6.34,6.35,20000.0,5.2155,5.2155,5.2073,5.2155,20000.0
2010-06-04 11:55:00,6.35,6.35,6.34,6.35,27600.0,5.2155,5.2155,5.2073,5.2155,27600.0
2010-06-04 12:00:00,6.34,6.35,6.32,6.32,40000.0,5.2073,5.2155,5.1908,5.1908,40000.0
2010-06-04 12:05:00,6.32,6.32,6.31,6.31,64800.0,5.1908,5.1908,5.1826,5.1826,64800.0
2010-06-04 12:10:00,6.31,6.33,6.31,6.33,18800.0,5.1826,5.1991,5.1826,5.1991,18800.0
2010-06-04 12:15:00,6.33,6.33,6.32,6.32,21600.0,5.1991,5.1991,5.1908,5.1908,21600.0
2010-06-04 12:20:00,6.32,6.33,6.32,6.33,12800.0,5.1908,5.1991,5.1908,5.1991,12800.0
2010-06-04 12:25:00,6.33,6.33,6.33,6.33,11600.0,5.1991,5.1991,5.1991,5.1991,11600.0
2010-06-04 12:30:00,6.33,6.33,6.32,6.32,30400.0,5.1991,5.1991,5.1908,5.1908,30400.0
2010-06-04 12:35:00,6.32,6.32,6.32,6.32,13200.0,5.1908,5.1908,5.1908,5.1908,13200.0
2010-06-04 12:40:00,6.32,6.32,6.31,6.31,36400.0,5.1908,5.1908,5.1826,5.1826,36400.0
2010-06-04 12:45:00,6.31,6.32,6.31,6.32,15200.0,5.1826,5.1908,5.1826,5.1908,15200.0
2010-06-04 12:50:00,6.32,6.34,6.32,6.34,64400.0,5.1908,5.2073,5.1908,5.2073,64400.0
2010-06-04 12:55:00,6.34,6.34,6.33,6.34,10800.0,5.2073,5.2073,5.1991,5.2073,10800.0
2010-06-04 13:00:00,6.34,6.34,6.33,6.34,16400.0,5.2073,5.2073,5.1991,5.2073,16400.0
2010-06-04 13:05:00,6.34,6.35,6.33,6.35,36000.0,5.2073,5.2155,5.1991,5.2155,36000.0
2010-06-04 13:10:00,6.35,6.35,6.34,6.34,19200.0,5.2155,5.2155,5.2073,5.2073,19200.0
2010-06-04 13:15:00,6.34,6.34,6.33,6.33,50000.0,5.2073,5.2073,5.1991,5.1991,50000.0
2010-06-04 13:20:00,6.33,6.33,6.32,6.32,60800.0,5.1991,5.1991,5.1908,5.1908,60800.0
2010-06-04 13:25:00,6.32,6.33,6.32,6.33,10400.0,5.1908,5.1991,5.1908,5.1991,10400.0
2010-06-04 13:30:00,6.32,6.33,6.32,6.32,26400.0,5.1908,5.1991,5.1908,5.1908,26400.0
2010-06-04 13:35:00,6.32,6.33,6.31,6.32,24400.0,5.1908,5.1991,5.1826,5.1908,24400.0
2010-06-04 13:40:00,6.31,6.33,6.31,6.33,57200.0,5.1826,5.1991,5.1826,5.1991,57200.0
2010-06-04 13:45:00,6.33,6.33,6.32,6.32,47200.0,5.1991,5.1991,5.1908,5.1908,47200.0
2010-06-04 13:50:00,6.33,6.33,6.31,6.31,38000.0,5.1991,5.1991,5.1826,5.1826,38000.0
2010-06-04 13:55:00,6.31,6.31,6.3,6.31,37600.0,5.1826,5.1826,5.1744,5.1826,37600.0
2010-06-04 14:00:00,6.31,6.32,6.31,6.32,24000.0,5.1826,5.1908,5.1826,5.1908,24000.0
2010-06-04 14:05:00,6.32,6.32,6.29,6.29,33200.0,5.1908,5.1908,5.1662,5.1662,33200.0
2010-06-04 14:10:00,6.3,6.3,6.3,6.3,72400.0,5.1744,5.1744,5.1744,5.1744,72400.0
2010-06-04 14:15:00,6.3,6.3,6.29,6.29,60400.0,5.1744,5.1744,5.1662,5.1662,60400.0
2010-06-04 14:20:00,6.29,6.31,6.29,6.3,20400.0,5.1662,5.1826,5.1662,5.1744,20400.0
2010-06-04 14:25:00,6.3,6.3,6.28,6.29,57200.0,5.1744,5.1744,5.158,5.1662,57200.0
2010-06-04 14:30:00,6.29,6.29,6.28,6.29,38800.0,5.1662,5.1662,5.158,5.1662,38800.0
2010-06-04 14:35:00,6.29,6.29,6.28,6.29,58400.0,5.1662,5.1662,5.158,5.1662,58400.0
2010-06-04 14:40:00,6.28,6.29,6.28,6.28,16800.0,5.158,5.1662,5.158,5.158,16800.0
2010-06-04 14:45:00,6.28,6.29,6.26,6.26,77200.0,5.158,5.1662,5.1416,5.1416,77200.0
2010-06-04 14:50:00,6.26,6.27,6.25,6.26,69200.0,5.1416,5.1498,5.1333,5.1416,69200.0
2010-06-04 14:55:00,6.26,6.26,6.25,6.26,56400.0,5.1416,5.1416,5.1333,5.1416,56400.0
2010-06-04 15:00:00,6.25,6.28,6.25,6.27,42400.0,5.1333,5.158,5.1333,5.1498,42400.0
2010-06-04 15:05:00,6.27,6.28,6.26,6.27,103600.0,5.1498,5.158,5.1416,5.1498,103600.0
2010-06-04 15:10:00,6.27,6.28,6.27,6.27,86400.0,5.1498,5.158,5.1498,5.1498,86400.0
2010-06-04 15:15:00,6.27,6.28,6.26,6.26,122000.0,5.1498,5.158,5.1416,5.1416,122000.0
2010-06-04 15:20:00,6.26,6.27,6.25,6.26,93600.0,5.1416,5.1498,5.1333,5.1416,93600.0
2010-06-04 15:25:00,6.26,6.26,6.25,6.26,107200.0,5.1416,5.1416,5.1333,5.1416,107200.0
2010-06-04 15:30:00,6.26,6.26,6.25,6.26,111200.0,5.1416,5.1416,5.1333,5.1416,111200.0
2010-06-04 15:35:00,6.26,6.27,6.25,6.26,54800.0,5.1416,5.1498,5.1333,5.1416,54800.0
2010-06-04 15:40:00,6.26,6.26,6.23,6.25,357200.0,5.1416,5.1416,5.1169,5.1333,357200.0
2010-06-04 15:45:00,6.25,6.27,6.25,6.26,167200.0,5.1333,5.1498,5.1333,5.1416,167200.0
2010-06-04 15:50:00,6.26,6.26,6.23,6.24,379600.0,5.1416,5.1416,5.1169,5.1251,379600.0
2010-06-04 15:55:00,6.24,6.26,6.24,6.25,444400.0,5.1251,5.1416,5.1251,5.1333,444400.0
2010-06-07 09:30:00,6.25,6.25,6.2,6.22,101600.0,5.1333,5.1333,5.0923,5.1087,101600.0
2010-06-07 09:35:00,6.22,6.24,6.21,6.21,99600.0,5.1087,5.1251,5.1005,5.1005,99600.0
2010-06-07 09:40:00,6.21,6.21,6.19,6.19,60800.0,5.1005,5.1005,5.0841,5.0841,60800.0
2010-06-07 09:45:00,6.19,6.23,6.19,6.23,76800.0,5.0841,5.1169,5.0841,5.1169,76800.0
2010-06-07 09:50:00,6.23,6.25,6.22,6.25,44800.0,5.1169,5.1333,5.1087,5.1333,44800.0
2010-06-07 09:55:00,6.25,6.26,6.25,6.25,56400.0,5.1333,5.1416,5.1333,5.1333,56400.0
2010-06-07 10:00:00,6.24,6.25,6.24,6.25,56400.0,5.1251,5.1333,5.1251,5.1333,56400.0
2010-06-07 10:05:00,6.25,6.27,6.24,6.26,113600.0,5.1333,5.1498,5.1251,5.1416,113600.0
2010-06-07 10:10:00,6.26,6.28,6.26,6.27,56400.0,5.1416,5.158,5.1416,5.1498,56400.0
2010-06-07 10:15:00,6.27,6.27,6.26,6.26,32000.0,5.1498,5.1498,5.1416,5.1416,32000.0
2010-06-07 10:20:00,6.26,6.27,6.25,6.27,52000.0,5.1416,5.1498,5.1333,5.1498,52000.0
2010-06-07 10:25:00,6.27,6.27,6.25,6.26,53600.0,5.1498,5.1498,5.1333,5.1416,53600.0
2010-06-07 10:30:00,6.25,6.26,6.24,6.25,62000.0,5.1333,5.1416,5.1251,5.1333,62000.0
2010-06-07 10:35:00,6.25,6.25,6.24,6.25,64000.0,5.1333,5.1333,5.1251,5.1333,64000.0
2010-06-07 10:40:00,6.25,6.26,6.24,6.25,58800.0,5.1333,5.1416,5.1251,5.1333,58800.0
2010-06-07 10:45:00,6.25,6.25,6.24,6.25,76000.0,5.1333,5.1333,5.1251,5.1333,76000.0
2010-06-07 10:50:00,6.25,6.25,6.22,6.23,118800.0,5.1333,5.1333,5.1087,5.1169,118800.0
2010-06-07 10:55:00,6.23,6.23,6.21,6.22,94800.0,5.1169,5.1169,5.1005,5.1087,94800.0
2010-06-07 11:00:00,6.22,6.23,6.22,6.23,100400.0,5.1087,5.1169,5.1087,5.1169,100400.0
2010-06-07 11:05:00,6.23,6.24,6.23,6.24,68400.0,5.1169,5.1251,5.1169,5.1251,68400.0
2010-06-07 11:10:00,6.24,6.24,6.23,6.23,104400.0,5.1251,5.1251,5.1169,5.1169,104400.0
2010-06-07 11:15:00,6.23,6.23,6.22,6.22,74000.0,5.1169,5.1169,5.1087,5.1087,74000.0
2010-06-07 11:20:00,6.22,6.23,6.21,6.22,45600.0,5.1087,5.1169,5.1005,5.1087,45600.0
2010-06-07 11:25:00,6.22,6.23,6.22,6.23,60000.0,5.1087,5.1169,5.1087,5.1169,60000.0
2010-06-07 11:30:00,6.23,6.24,6.23,6.24,53600.0,5.1169,5.1251,5.1169,5.1251,53600.0
2010-06-07 11:35:00,6.24,6.26,6.24,6.25,73200.0,5.1251,5.1416,5.1251,5.1333,73200.0
2010-06-07 11:40:00,6.25,6.26,6.25,6.26,36000.0,5.1333,5.1416,5.1333,5.1416,36000.0
2010-06-07 11:45:00,6.26,6.26,6.25,6.25,30400.0,5.1416,5.1416,5.1333,5.1333,30400.0
2010-06-07 11:50:00,6.25,6.26,6.25,6.25,40400.0,5.1333,5.1416,5.1333,5.1333,40400.0
2010-06-07 11:55:00,6.25,6.26,6.25,6.26,16000.0,5.1333,5.1416,5.1333,5.1416,16000.0
2010-06-07 12:00:00,6.26,6.27,6.25,6.27,66000.0,5.1416,5.1498,5.1333,5.1498,66000.0
2010-06-07 12:05:00,6.27,6.27,6.27,6.27,47600.0,5.1498,5.1498,5.1498,5.1498,47600.0
2010-06-07 12:10:00,6.27,6.27,6.26,6.26,22400.0,5.1498,5.1498,5.1416,5.1416,22400.0
2010-06-07 12:15:00,6.26,6.26,6.25,6.26,38400.0,5.1416,5.1416,5.1333,5.1416,38400.0
2010-06-07 12:20:00,6.26,6.27,6.26,6.26,66400.0,5.1416,5.1498,5.1416,5.1416,66400.0
2010-06-07 12:25:00,6.26,6.26,6.25,6.25,20000.0,5.1416,5.1416,5.1333,5.1333,20000.0
2010-06-07 12:30:00,6.25,6.25,6.25,6.25,18400.0,5.1333,5.1333,5.1333,5.1333,18400.0
2010-06-07 12:35:00,6.25,6.25,6.24,6.25,32400.0,5.1333,5.1333,5.1251,5.1333,32400.0
2010-06-07 12:40:00,6.25,6.26,6.25,6.25,39600.0,5.1333,5.1416,5.1333,5.1333,39600.0
2010-06-07 12:45:00,6.25,6.25,6.25,6.25,69200.0,5.1333,5.1333,5.1333,5.1333,69200.0
2010-06-07 12:50:00,6.25,6.26,6.25,6.26,107600.0,5.1333,5.1416,5.1333,5.1416,107600.0
2010-06-07 12:55:00,6.26,6.27,6.26,6.26,91600.0,5.1416,5.1498,5.1416,5.1416,91600.0
2010-06-07 13:00:00,6.26,6.26,6.26,6.26,43600.0,5.1416,5.1416,5.1416,5.1416,43600.0
2010-06-07 13:05:00,6.26,6.27,6.26,6.26,69200.0,5.1416,5.1498,5.1416,5.1416,69200.0
2010-06-07 13:10:00,6.26,6.27,6.26,6.26,21200.0,5.1416,5.1498,5.1416,5.1416,21200.0
2010-06-07 13:15:00,6.26,6.27,6.26,6.27,46000.0,5.1416,5.1498,5.1416,5.1498,46000.0
2010-06-07 13:20:00,6.27,6.28,6.27,6.27,23600.0,5.1498,5.158,5.1498,5.1498,23600.0
2010-06-07 13:25:00,6.27,6.27,6.26,6.27,74400.0,5.1498,5.1498,5.1416,5.1498,74400.0
2010-06-07 13:30:00,6.27,6.27,6.26,6.26,34000.0,5.1498,5.1498,5.1416,5.1416,34000.0
2010-06-07 13:35:00,6.26,6.27,6.25,6.25,165200.0,5.1416,5.1498,5.1333,5.1333,165200.0
2010-06-07 13:40:00,6.25,6.26,6.25,6.25,54800.0,5.1333,5.1416,5.1333,5.1333,54800.0
2010-06-07 13:45:00,6.25,6.26,6.24,6.24,94800.0,5.1333,5.1416,5.1251,5.1251,94800.0
2010-06-07 13:50:00,6.24,6.25,6.24,6.25,177200.0,5.1251,5.1333,5.1251,5.1333,177200.0
2010-06-07 13:55:00,6.25,6.25,6.24,6.25,29200.0,5.1333,5.1333,5.1251,5.1333,29200.0
2010-06-07 14:00:00,6.25,6.25,6.24,6.25,36400.0,5.1333,5.1333,5.1251,5.1333,36400.0
2010-06-07 14:05:00,6.25,6.25,6.24,6.25,28000.0,5.1333,5.1333,5.1251,5.1333,28000.0
2010-06-07 14:10:00,6.25,6.25,6.24,6.24,35200.0,5.1333,5.1333,5.1251,5.1251,35200.0
2010-06-07 14:15:00,6.24,6.24,6.23,6.24,42400.0,5.1251,5.1251,5.1169,5.1251,42400.0
2010-06-07 14:20:00,6.24,6.24,6.22,6.22,150000.0,5.1251,5.1251,5.1087,5.1087,150000.0
2010-06-07 14:25:00,6.22,6.24,6.22,6.24,36400.0,5.1087,5.1251,5.1087,5.1251,36400.0
2010-06-07 14:30:00,6.24,6.25,6.24,6.24,114000.0,5.1251,5.1333,5.1251,5.1251,114000.0
2010-06-07 14:35:00,6.23,6.23,6.23,6.23,58800.0,5.1169,5.1169,5.1169,5.1169,58800.0
2010-06-07 14:40:00,6.23,6.23,6.22,6.22,55200.0,5.1169,5.1169,5.1087,5.1087,55200.0
2010-06-07 14:45:00,6.22,6.22,6.2,6.21,43600.0,5.1087,5.1087,5.0923,5.1005,43600.0
2010-06-07 14:50:00,6.21,6.22,6.2,6.21,73200.0,5.1005,5.1087,5.0923,5.1005,73200.0
2010-06-07 14:55:00,6.21,6.22,6.21,6.22,138000.0,5.1005,5.1087,5.1005,5.1087,138000.0
2010-06-07 15:00:00,6.22,6.23,6.22,6.23,71200.0,5.1087,5.1169,5.1087,5.1169,71200.0
2010-06-07 15:05:00,6.23,6.25,6.23,6.25,152400.0,5.1169,5.1333,5.1169,5.1333,152400.0
2010-06-07 15:10:00,6.25,6.25,6.23,6.23,52000.0,5.1333,5.1333,5.1169,5.1169,52000.0
2010-06-07 15:15:00,6.23,6.24,6.22,6.22,164000.0,5.1169,5.1251,5.1087,5.1087,164000.0
2010-06-07 15:20:00,6.22,6.23,6.2,6.21,148400.0,5.1087,5.1169,5.0923,5.1005,148400.0
2010-06-07 15:25:00,6.2,6.2,6.18,6.18,100000.0,5.0923,5.0923,5.0759,5.0759,100000.0
2010-06-07 15:30:00,6.18,6.18,6.18,6.18,110400.0,5.0759,5.0759,5.0759,5.0759,110400.0
2010-06-07 15:35:00,6.19,6.2,6.19,6.19,81600.0,5.0841,5.0923,5.0841,5.0841,81600.0
2010-06-07 15:40:00,6.19,6.19,6.17,6.17,200000.0,5.0841,5.0841,5.0676,5.0676,200000.0
2010-06-07 15:45:00,6.17,6.18,6.17,6.17,129600.0,5.0676,5.0759,5.0676,5.0676,129600.0
2010-06-07 15:50:00,6.17,6.18,6.16,6.16,324000.0,5.0676,5.0759,5.0594,5.0594,324000.0
2010-06-07 15:55:00,6.17,6.17,6.15,6.16,449600.0,5.0676,5.0676,5.0512,5.0594,449600.0
2010-06-08 09:30:00,6.15,6.17,6.13,6.15,73200.0,5.0512,5.0676,5.0348,5.0512,73200.0
2010-06-08 09:35:00,6.15,6.18,6.15,6.17,71600.0,5.0512,5.0759,5.0512,5.0676,71600.0
2010-06-08 09:40:00,6.17,6.18,6.16,6.17,46000.0,5.0676,5.0759,5.0594,5.0676,46000.0
2010-06-08 09:45:00,6.17,6.17,6.16,6.17,59200.0,5.0676,5.0676,5.0594,5.0676,59200.0
2010-06-08 09:50:00,6.16,6.17,6.14,6.15,44800.0,5.0594,5.0676,5.043,5.0512,44800.0
2010-06-08 09:55:00,6.15,6.16,6.14,6.15,27600.0,5.0512,5.0594,5.043,5.0512,27600.0
2010-06-08 10:00:00,6.15,6.17,6.15,6.17,78800.0,5.0512,5.0676,5.0512,5.0676,78800.0
2010-06-08 10:05:00,6.17,6.19,6.17,6.19,70000.0,5.0676,5.0841,5.0676,5.0841,70000.0
2010-06-08 10:10:00,6.19,6.2,6.17,6.18,53200.0,5.0841,5.0923,5.0676,5.0759,53200.0
2010-06-08 10:15:00,6.18,6.18,6.15,6.16,97200.0,5.0759,5.0759,5.0512,5.0594,97200.0
2010-06-08 10:20:00,6.16,6.17,6.16,6.16,93600.0,5.0594,5.0676,5.0594,5.0594,93600.0
2010-06-08 10:25:00,6.16,6.17,6.15,6.17,112000.0,5.0594,5.0676,5.0512,5.0676,112000.0
2010-06-08 10:30:00,6.17,6.17,6.16,6.16,92400.0,5.0676,5.0676,5.0594,5.0594,92400.0
2010-06-08 10:35:00,6.16,6.17,6.15,6.15,97600.0,5.0594,5.0676,5.0512,5.0512,97600.0
2010-06-08 10:40:00,6.15,6.15,6.13,6.13,98800.0,5.0512,5.0512,5.0348,5.0348,98800.0
2010-06-08 10:45:00,6.13,6.14,6.12,6.14,82800.0,5.0348,5.043,5.0266,5.043,82800.0
2010-06-08 10:50:00,6.14,6.14,6.12,6.13,54400.0,5.043,5.043,5.0266,5.0348,54400.0
2010-06-08 10:55:00,6.13,6.15,6.13,6.15,40800.0,5.0348,5.0512,5.0348,5.0512,40800.0
2010-06-08 11:00:00,6.15,6.15,6.14,6.14,57600.0,5.0512,5.0512,5.043,5.043,57600.0
2010-06-08 11:05:00,6.14,6.14,6.12,6.13,86800.0,5.043,5.043,5.0266,5.0348,86800.0
2010-06-08 11:10:00,6.13,6.14,6.12,6.13,108000.0,5.0348,5.043,5.0266,5.0348,108000.0
2010-06-08 11:15:00,6.13,6.15,6.13,6.14,104000.0,5.0348,5.0512,5.0348,5.043,104000.0
2010-06-08 11:20:00,6.15,6.19,6.15,6.18,168400.0,5.0512,5.0841,5.0512,5.0759,168400.0
2010-06-08 11:25:00,6.18,6.19,6.17,6.18,116000.0,5.0759,5.0841,5.0676,5.0759,116000.0
2010-06-08 11:30:00,6.18,6.2,6.18,6.2,128800.0,5.0759,5.0923,5.0759,5.0923,128800.0
2010-06-08 11:35:00,6.2,6.21,6.19,6.2,86800.0,5.0923,5.1005,5.0841,5.0923,86800.0
2010-06-08 11:40:00,6.2,6.2,6.17,6.17,72400.0,5.0923,5.0923,5.0676,5.0676,72400.0
2010-06-08 11:45:00,6.17,6.18,6.16,6.18,121600.0,5.0676,5.0759,5.0594,5.0759,121600.0
2010-06-08 11:50:00,6.18,6.19,6.18,6.19,89200.0,5.0759,5.0841,5.0759,5.0841,89200.0
2010-06-08 11:55:00,6.19,6.2,6.17,6.18,130800.0,5.0841,5.0923,5.0676,5.0759,130800.0
2010-06-08 12:00:00,6.18,6.18,6.17,6.17,147600.0,5.0759,5.0759,5.0676,5.0676,147600.0
2010-06-08 12:05:00,6.17,6.17,6.16,6.16,79200.0,5.0676,5.0676,5.0594,5.0594,79200.0
2010-06-08 12:10:00,6.16,6.17,6.15,6.16,93200.0,5.0594,5.0676,5.0512,5.0594,93200.0
2010-06-08 12:15:00,6.16,6.16,6.15,6.16,48800.0,5.0594,5.0594,5.0512,5.0594,48800.0
2010-06-08 12:20:00,6.16,6.16,6.15,6.16,26800.0,5.0594,5.0594,5.0512,5.0594,26800.0
2010-06-08 12:25:00,6.16,6.17,6.16,6.16,14000.0,5.0594,5.0676,5.0594,5.0594,14000.0
2010-06-08 12:30:00,6.16,6.17,6.16,6.17,34000.0,5.0594,5.0676,5.0594,5.0676,34000.0
2010-06-08 12:35:00,6.17,6.17,6.17,6.17,34800.0,5.0676,5.0676,5.0676,5.0676,34800.0
2010-06-08 12:40:00,6.18,6.18,6.17,6.18,44400.0,5.0759,5.0759,5.0676,5.0759,44400.0
2010-06-08 12:45:00,6.18,6.18,6.17,6.18,68000.0,5.0759,5.0759,5.0676,5.0759,68000.0
2010-06-08 12:50:00,6.18,6.18,6.18,6.18,46000.0,5.0759,5.0759,5.0759,5.0759,46000.0
2010-06-08 12:55:00,6.18,6.19,6.18,6.18,56000.0,5.0759,5.0841,5.0759,5.0759,56000.0
2010-06-08 13:00:00,6.18,6.19,6.18,6.18,48000.0,5.0759,5.0841,5.0759,5.0759,48000.0
2010-06-08 13:05:00,6.18,6.18,6.16,6.17,74400.0,5.0759,5.0759,5.0594,5.0676,74400.0
2010-06-08 13:10:00,6.17,6.17,6.16,6.17,56000.0,5.0676,5.0676,5.0594,5.0676,56000.0
2010-06-08 13:15:00,6.17,6.17,6.16,6.17,47200.0,5.0676,5.0676,5.0594,5.0676,47200.0
2010-06-08 13:20:00,6.17,6.17,6.15,6.15,27200.0,5.0676,5.0676,5.0512,5.0512,27200.0
2010-06-08 13:25:00,6.15,6.17,6.15,6.16,39600.0,5.0512,5.0676,5.0512,5.0594,39600.0
2010-06-08 13:30:00,6.16,6.16,6.13,6.13,106400.0,5.0594,5.0594,5.0348,5.0348,106400.0
2010-06-08 13:35:00,6.13,6.14,6.12,6.14,93200.0,5.0348,5.043,5.0266,5.043,93200.0
2010-06-08 13:40:00,6.14,6.15,6.14,6.15,27600.0,5.043,5.0512,5.043,5.0512,27600.0
2010-06-08 13:45:00,6.15,6.15,6.13,6.13,32400.0,5.0512,5.0512,5.0348,5.0348,32400.0
2010-06-08 13:50:00,6.13,6.13,6.11,6.12,114800.0,5.0348,5.0348,5.0184,5.0266,114800.0
2010-06-08 13:55:00,6.12,6.13,6.12,6.13,78800.0,5.0266,5.0348,5.0266,5.0348,78800.0
2010-06-08 14:00:00,6.13,6.15,6.13,6.15,96000.0,5.0348,5.0512,5.0348,5.0512,96000.0
2010-06-08 14:05:00,6.15,6.15,6.14,6.14,56000.0,5.0512,5.0512,5.043,5.043,56000.0
2010-06-08 14:10:00,6.14,6.14,6.13,6.13,72000.0,5.043,5.043,5.0348,5.0348,72000.0
2010-06-08 14:15:00,6.14,6.15,6.13,6.15,64000.0,5.043,5.0512,5.0348,5.0512,64000.0
2010-06-08 14:20:00,6.15,6.17,6.15,6.17,78000.0,5.0512,5.0676,5.0512,5.0676,78000.0
2010-06-08 14:25:00,6.17,6.17,6.16,6.16,65200.0,5.0676,5.0676,5.0594,5.0594,65200.0
2010-06-08 14:30:00,6.16,6.18,6.16,6.17,64000.0,5.0594,5.0759,5.0594,5.0676,64000.0
2010-06-08 14:35:00,6.17,6.18,6.17,6.17,118800.0,5.0676,5.0759,5.0676,5.0676,118800.0
2010-06-08 14:40:00,6.17,6.18,6.17,6.18,148000.0,5.0676,5.0759,5.0676,5.0759,148000.0
2010-06-08 14:45:00,6.18,6.18,6.17,6.17,68400.0,5.0759,5.0759,5.0676,5.0676,68400.0
2010-06-08 14:50:00,6.17,6.17,6.15,6.15,114400.0,5.0676,5.0676,5.0512,5.0512,114400.0
2010-06-08 14:55:00,6.15,6.16,6.14,6.14,106400.0,5.0512,5.0594,5.043,5.043,106400.0
2010-06-08 15:00:00,6.15,6.16,6.14,6.15,94400.0,5.0512,5.0594,5.043,5.0512,94400.0
2010-06-08 15:05:00,6.15,6.16,6.15,6.16,127600.0,5.0512,5.0594,5.0512,5.0594,127600.0
2010-06-08 15:10:00,6.16,6.16,6.15,6.15,52800.0,5.0594,5.0594,5.0512,5.0512,52800.0
2010-06-08 15:15:00,6.15,6.15,6.14,6.14,88800.0,5.0512,5.0512,5.043,5.043,88800.0
2010-06-08 15:20:00,6.14,6.16,6.14,6.15,52000.0,5.043,5.0594,5.043,5.0512,52000.0
2010-06-08 15:25:00,6.15,6.17,6.15,6.17,161600.0,5.0512,5.0676,5.0512,5.0676,161600.0
2010-06-08 15:30:00,6.17,6.18,6.17,6.17,120800.0,5.0676,5.0759,5.0676,5.0676,120800.0
2010-06-08 15:35:00,6.17,6.19,6.17,6.19,101600.0,5.0676,5.0841,5.0676,5.0841,101600.0
2010-06-08 15:40:00,6.19,6.19,6.18,6.19,206800.0,5.0841,5.0841,5.0759,5.0841,206800.0
2010-06-08 15:45:00,6.2,6.2,6.18,6.18,200000.0,5.0923,5.0923,5.0759,5.0759,200000.0
2010-06-08 15:50:00,6.18,6.2,6.18,6.18,248400.0,5.0759,5.0923,5.0759,5.0759,248400.0
2010-06-08 15:55:00,6.18,6.19,6.18,6.19,203600.0,5.0759,5.0841,5.0759,5.0841,203600.0
2010-06-09 09:30:00,6.22,6.22,6.2,6.21,64800.0,5.1087,5.1087,5.0923,5.1005,64800.0
2010-06-09 09:35:00,6.21,6.22,6.18,6.19,57200.0,5.1005,5.1087,5.0759,5.0841,57200.0
2010-06-09 09:40:00,6.19,6.21,6.18,6.19,74000.0,5.0841,5.1005,5.0759,5.0841,74000.0
2010-06-09 09:45:00,6.18,6.18,6.16,6.16,65200.0,5.0759,5.0759,5.0594,5.0594,65200.0
2010-06-09 09:50:00,6.17,6.18,6.16,6.17,47200.0,5.0676,5.0759,5.0594,5.0676,47200.0
2010-06-09 09:55:00,6.17,6.19,6.17,6.18,57200.0,5.0676,5.0841,5.0676,5.0759,57200.0
2010-06-09 10:00:00,6.18,6.19,6.17,6.18,58800.0,5.0759,5.0841,5.0676,5.0759,58800.0
2010-06-09 10:05:00,6.17,6.18,6.16,6.16,42000.0,5.0676,5.0759,5.0594,5.0594,42000.0
2010-06-09 10:10:00,6.16,6.17,6.16,6.17,30800.0,5.0594,5.0676,5.0594,5.0676,30800.0
2010-06-09 10:15:00,6.17,6.18,6.17,6.18,28000.0,5.0676,5.0759,5.0676,5.0759,28000.0
2010-06-09 10:20:00,6.18,6.19,6.18,6.19,38800.0,5.0759,5.0841,5.0759,5.0841,38800.0
2010-06-09 10:25:00,6.19,6.2,6.18,6.19,26000.0,5.0841,5.0923,5.0759,5.0841,26000.0
2010-06-09 10:30:00,6.19,6.19,6.18,6.18,53200.0,5.0841,5.0841,5.0759,5.0759,53200.0
2010-06-09 10:35:00,6.18,6.18,6.16,6.16,74800.0,5.0759,5.0759,5.0594,5.0594,74800.0
2010-06-09 10:40:00,6.16,6.17,6.16,6.17,29600.0,5.0594,5.0676,5.0594,5.0676,29600.0
2010-06-09 10:45:00,6.17,6.19,6.17,6.19,59600.0,5.0676,5.0841,5.0676,5.0841,59600.0
2010-06-09 10:50:00,6.19,6.21,6.19,6.2,34000.0,5.0841,5.1005,5.0841,5.0923,34000.0
2010-06-09 10:55:00,6.2,6.2,6.2,6.2,26800.0,5.0923,5.0923,5.0923,5.0923,26800.0
2010-06-09 11:00:00,6.2,6.21,6.19,6.21,30000.0,5.0923,5.1005,5.0841,5.1005,30000.0
2010-06-09 11:05:00,6.21,6.23,6.21,6.22,49200.0,5.1005,5.1169,5.1005,5.1087,49200.0
2010-06-09 11:10:00,6.23,6.23,6.22,6.22,27200.0,5.1169,5.1169,5.1087,5.1087,27200.0
2010-06-09 11:15:00,6.22,6.22,6.21,6.21,65200.0,5.1087,5.1087,5.1005,5.1005,65200.0
2010-06-09 11:20:00,6.22,6.23,6.22,6.22,24000.0,5.1087,5.1169,5.1087,5.1087,24000.0
2010-06-09 11:25:00,6.22,6.25,6.22,6.25,50000.0,5.1087,5.1333,5.1087,5.1333,50000.0
2010-06-09 11:30:00,6.24,6.25,6.24,6.24,47600.0,5.1251,5.1333,5.1251,5.1251,47600.0
2010-06-09 11:35:00,6.24,6.25,6.24,6.25,24000.0,5.1251,5.1333,5.1251,5.1333,24000.0
2010-06-09 11:40:00,6.25,6.25,6.25,6.25,19600.0,5.1333,5.1333,5.1333,5.1333,19600.0
2010-06-09 11:45:00,6.25,6.25,6.23,6.24,29600.0,5.1333,5.1333,5.1169,5.1251,29600.0
2010-06-09 11:50:00,6.24,6.24,6.23,6.24,17600.0,5.1251,5.1251,5.1169,5.1251,17600.0
2010-06-09 11:55:00,6.24,6.24,6.24,6.24,20000.0,5.1251,5.1251,5.1251,5.1251,20000.0
2010-06-09 12:00:00,6.24,6.24,6.23,6.23,14000.0,5.1251,5.1251,5.1169,5.1169,14000.0
2010-06-09 12:05:00,6.23,6.24,6.23,6.24,18400.0,5.1169,5.1251,5.1169,5.1251,18400.0
2010-06-09 12:10:00,6.24,6.24,6.24,6.24,41600.0,5.1251,5.1251,5.1251,5.1251,41600.0
2010-06-09 12:15:00,6.24,6.24,6.24,6.24,5200.0,5.1251,5.1251,5.1251,5.1251,5200.0
2010-06-09 12:20:00,6.24,6.24,6.24,6.24,14800.0,5.1251,5.1251,5.1251,5.1251,14800.0
2010-06-09 12:25:00,6.24,6.25,6.24,6.25,32800.0,5.1251,5.1333,5.1251,5.1333,32800.0
2010-06-09 12:30:00,6.25,6.25,6.24,6.24,14400.0,5.1333,5.1333,5.1251,5.1251,14400.0
2010-06-09 12:35:00,6.24,6.24,6.23,6.24,39600.0,5.1251,5.1251,5.1169,5.1251,39600.0
2010-06-09 12:40:00,6.24,6.24,6.23,6.24,14400.0,5.1251,5.1251,5.1169,5.1251,14400.0
2010-06-09 12:45:00,6.24,6.24,6.23,6.24,16000.0,5.1251,5.1251,5.1169,5.1251,16000.0
2010-06-09 12:50:00,6.24,6.25,6.24,6.24,35600.0,5.1251,5.1333,5.1251,5.1251,35600.0
2010-06-09 12:55:00,6.24,6.24,6.23,6.23,36400.0,5.1251,5.1251,5.1169,5.1169,36400.0
2010-06-09 13:00:00,6.23,6.23,6.23,6.23,42800.0,5.1169,5.1169,5.1169,5.1169,42800.0
2010-06-09 13:05:00,6.23,6.23,6.23,6.23,48000.0,5.1169,5.1169,5.1169,5.1169,48000.0
2010-06-09 13:10:00,6.23,6.23,6.23,6.23,36000.0,5.1169,5.1169,5.1169,5.1169,36000.0
2010-06-09 13:15:00,6.23,6.24,6.23,6.23,64000.0,5.1169,5.1251,5.1169,5.1169,64000.0
2010-06-09 13:20:00,6.23,6.24,6.23,6.23,76800.0,5.1169,5.1251,5.1169,5.1169,76800.0
2010-06-09 13:25:00,6.23,6.24,6.22,6.23,33200.0,5.1169,5.1251,5.1087,5.1169,33200.0
2010-06-09 13:30:00,6.23,6.23,6.22,6.22,32000.0,5.1169,5.1169,5.1087,5.1087,32000.0
2010-06-09 13:35:00,6.22,6.22,6.22,6.22,34000.0,5.1087,5.1087,5.1087,5.1087,34000.0
2010-06-09 13:40:00,6.22,6.23,6.22,6.23,30400.0,5.1087,5.1169,5.1087,5.1169,30400.0
2010-06-09 13:45:00,6.22,6.23,6.22,6.23,32400.0,5.1087,5.1169,5.1087,5.1169,32400.0
2010-06-09 13:50:00,6.23,6.23,6.23,6.23,24000.0,5.1169,5.1169,5.1169,5.1169,24000.0
2010-06-09 13:55:00,6.23,6.23,6.22,6.23,62400.0,5.1169,5.1169,5.1087,5.1169,62400.0
2010-06-09 14:00:00,6.23,6.23,6.22,6.22,59200.0,5.1169,5.1169,5.1087,5.1087,59200.0
2010-06-09 14:05:00,6.22,6.22,6.2,6.21,39200.0,5.1087,5.1087,5.0923,5.1005,39200.0
2010-06-09 14:10:00,6.21,6.22,6.21,6.22,54400.0,5.1005,5.1087,5.1005,5.1087,54400.0
2010-06-09 14:15:00,6.22,6.23,6.21,6.22,76000.0,5.1087,5.1169,5.1005,5.1087,76000.0
2010-06-09 14:20:00,6.22,6.23,6.21,6.22,94000.0,5.1087,5.1169,5.1005,5.1087,94000.0
2010-06-09 14:25:00,6.22,6.23,6.21,6.23,124400.0,5.1087,5.1169,5.1005,5.1169,124400.0
2010-06-09 14:30:00,6.22,6.23,6.21,6.21,85600.0,5.1087,5.1169,5.1005,5.1005,85600.0
2010-06-09 14:35:00,6.21,6.23,6.21,6.22,73600.0,5.1005,5.1169,5.1005,5.1087,73600.0
2010-06-09 14:40:00,6.22,6.22,6.2,6.21,82400.0,5.1087,5.1087,5.0923,5.1005,82400.0
2010-06-09 14:45:00,6.21,6.21,6.2,6.21,163600.0,5.1005,5.1005,5.0923,5.1005,163600.0
2010-06-09 14:50:00,6.21,6.21,6.2,6.2,76000.0,5.1005,5.1005,5.0923,5.0923,76000.0
2010-06-09 14:55:00,6.2,6.21,6.18,6.18,104000.0,5.0923,5.1005,5.0759,5.0759,104000.0
2010-06-09 15:00:00,6.18,6.19,6.18,6.19,96000.0,5.0759,5.0841,5.0759,5.0841,96000.0
2010-06-09 15:05:00,6.19,6.2,6.19,6.2,90000.0,5.0841,5.0923,5.0841,5.0923,90000.0
2010-06-09 15:10:00,6.2,6.2,6.18,6.18,80400.0,5.0923,5.0923,5.0759,5.0759,80400.0
2010-06-09 15:15:00,6.18,6.18,6.16,6.17,148800.0,5.0759,5.0759,5.0594,5.0676,148800.0
2010-06-09 15:20:00,6.16,6.17,6.15,6.17,146800.0,5.0594,5.0676,5.0512,5.0676,146800.0
2010-06-09 15:25:00,6.17,6.19,6.17,6.18,101600.0,5.0676,5.0841,5.0676,5.0759,101600.0
2010-06-09 15:30:00,6.19,6.19,6.17,6.17,159200.0,5.0841,5.0841,5.0676,5.0676,159200.0
2010-06-09 15:35:00,6.17,6.17,6.15,6.16,186000.0,5.0676,5.0676,5.0512,5.0594,186000.0
2010-06-09 15:40:00,6.16,6.17,6.16,6.16,129600.0,5.0594,5.0676,5.0594,5.0594,129600.0
2010-06-09 15:45:00,6.16,6.17,6.15,6.16,148000.0,5.0594,5.0676,5.0512,5.0594,148000.0
2010-06-09 15:50:00,6.15,6.16,6.14,6.15,209200.0,5.0512,5.0594,5.043,5.0512,209200.0
2010-06-09 15:55:00,6.15,6.16,6.14,6.16,282000.0,5.0512,5.0594,5.043,5.0594,282000.0
2010-06-10 09:30:00,6.25,6.25,6.23,6.25,100400.0,5.1333,5.1333,5.1169,5.1333,100400.0
2010-06-10 09:35:00,6.25,6.25,6.24,6.25,76000.0,5.1333,5.1333,5.1251,5.1333,76000.0
2010-06-10 09:40:00,6.25,6.27,6.25,6.26,98000.0,5.1333,5.1498,5.1333,5.1416,98000.0
2010-06-10 09:45:00,6.26,6.27,6.25,6.27,62000.0,5.1416,5.1498,5.1333,5.1498,62000.0
2010-06-10 09:50:00,6.27,6.31,6.27,6.31,95600.0,5.1498,5.1826,5.1498,5.1826,95600.0
2010-06-10 09:55:00,6.31,6.32,6.31,6.31,67200.0,5.1826,5.1908,5.1826,5.1826,67200.0
2010-06-10 10:00:00,6.32,6.33,6.32,6.32,66800.0,5.1908,5.1991,5.1908,5.1908,66800.0
2010-06-10 10:05:00,6.32,6.32,6.3,6.3,29200.0,5.1908,5.1908,5.1744,5.1744,29200.0
2010-06-10 10:10:00,6.31,6.31,6.3,6.31,18800.0,5.1826,5.1826,5.1744,5.1826,18800.0
2010-06-10 10:15:00,6.31,6.31,6.3,6.31,76800.0,5.1826,5.1826,5.1744,5.1826,76800.0
2010-06-10 10:20:00,6.31,6.31,6.28,6.28,79600.0,5.1826,5.1826,5.158,5.158,79600.0
2010-06-10 10:25:00,6.28,6.29,6.27,6.29,41600.0,5.158,5.1662,5.1498,5.1662,41600.0
2010-06-10 10:30:00,6.29,6.3,6.29,6.3,34400.0,5.1662,5.1744,5.1662,5.1744,34400.0
2010-06-10 10:35:00,6.3,6.31,6.29,6.29,28800.0,5.1744,5.1826,5.1662,5.1662,28800.0
2010-06-10 10:40:00,6.29,6.3,6.28,6.3,104400.0,5.1662,5.1744,5.158,5.1744,104400.0
2010-06-10 10:45:00,6.3,6.3,6.3,6.3,52000.0,5.1744,5.1744,5.1744,5.1744,52000.0
2010-06-10 10:50:00,6.3,6.3,6.29,6.29,60400.0,5.1744,5.1744,5.1662,5.1662,60400.0
2010-06-10 10:55:00,6.29,6.29,6.28,6.29,57600.0,5.1662,5.1662,5.158,5.1662,57600.0
2010-06-10 11:00:00,6.29,6.3,6.29,6.3,42400.0,5.1662,5.1744,5.1662,5.1744,42400.0
2010-06-10 11:05:00,6.3,6.3,6.29,6.29,43200.0,5.1744,5.1744,5.1662,5.1662,43200.0
2010-06-10 11:10:00,6.29,6.3,6.29,6.3,34800.0,5.1662,5.1744,5.1662,5.1744,34800.0
2010-06-10 11:15:00,6.3,6.3,6.29,6.29,31200.0,5.1744,5.1744,5.1662,5.1662,31200.0
2010-06-10 11:20:00,6.29,6.29,6.29,6.29,17600.0,5.1662,5.1662,5.1662,5.1662,17600.0
2010-06-10 11:25:00,6.29,6.29,6.28,6.28,25200.0,5.1662,5.1662,5.158,5.158,25200.0
2010-06-10 11:30:00,6.28,6.29,6.28,6.28,21200.0,5.158,5.1662,5.158,5.158,21200.0
2010-06-10 11:35:00,6.28,6.28,6.27,6.28,41200.0,5.158,5.158,5.1498,5.158,41200.0
2010-06-10 11:40:00,6.27,6.28,6.27,6.27,55600.0,5.1498,5.158,5.1498,5.1498,55600.0
2010-06-10 11:45:00,6.26,6.27,6.26,6.27,18000.0,5.1416,5.1498,5.1416,5.1498,18000.0
2010-06-10 11:50:00,6.27,6.28,6.27,6.28,16400.0,5.1498,5.158,5.1498,5.158,16400.0
2010-06-10 11:55:00,6.28,6.28,6.28,6.28,18000.0,5.158,5.158,5.158,5.158,18000.0
2010-06-10 12:00:00,6.28,6.28,6.26,6.26,58800.0,5.158,5.158,5.1416,5.1416,58800.0
2010-06-10 12:05:00,6.26,6.26,6.25,6.25,69200.0,5.1416,5.1416,5.1333,5.1333,69200.0
2010-06-10 12:10:00,6.25,6.25,6.24,6.24,77200.0,5.1333,5.1333,5.1251,5.1251,77200.0
2010-06-10 12:15:00,6.24,6.24,6.24,6.24,78400.0,5.1251,5.1251,5.1251,5.1251,78400.0
2010-06-10 12:20:00,6.24,6.25,6.24,6.24,62400.0,5.1251,5.1333,5.1251,5.1251,62400.0
2010-06-10 12:25:00,6.24,6.25,6.24,6.25,130800.0,5.1251,5.1333,5.1251,5.1333,130800.0
2010-06-10 12:30:00,6.25,6.26,6.25,6.25,53200.0,5.1333,5.1416,5.1333,5.1333,53200.0
2010-06-10 12:35:00,6.25,6.25,6.24,6.25,55200.0,5.1333,5.1333,5.1251,5.1333,55200.0
2010-06-10 12:40:00,6.25,6.25,6.24,6.24,27200.0,5.1333,5.1333,5.1251,5.1251,27200.0
2010-06-10 12:45:00,6.24,6.24,6.23,6.24,52400.0,5.1251,5.1251,5.1169,5.1251,52400.0
2010-06-10 12:50:00,6.24,6.25,6.23,6.25,15200.0,5.1251,5.1333,5.1169,5.1333,15200.0
2010-06-10 12:55:00,6.24,6.25,6.24,6.24,33200.0,5.1251,5.1333,5.1251,5.1251,33200.0
2010-06-10 13:00:00,6.24,6.24,6.23,6.24,39600.0,5.1251,5.1251,5.1169,5.1251,39600.0
2010-06-10 13:05:00,6.24,6.24,6.23,6.24,67200.0,5.1251,5.1251,5.1169,5.1251,67200.0
2010-06-10 13:10:00,6.24,6.24,6.24,6.24,80400.0,5.1251,5.1251,5.1251,5.1251,80400.0
2010-06-10 13:15:00,6.24,6.24,6.23,6.23,41600.0,5.1251,5.1251,5.1169,5.1169,41600.0
2010-06-10 13:20:00,6.23,6.24,6.23,6.24,30400.0,5.1169,5.1251,5.1169,5.1251,30400.0
2010-06-10 13:25:00,6.24,6.25,6.24,6.25,31600.0,5.1251,5.1333,5.1251,5.1333,31600.0
2010-06-10 13:30:00,6.25,6.26,6.25,6.26,68000.0,5.1333,5.1416,5.1333,5.1416,68000.0
2010-06-10 13:35:00,6.26,6.26,6.25,6.26,22400.0,5.1416,5.1416,5.1333,5.1416,22400.0
2010-06-10 13:40:00,6.26,6.26,6.26,6.26,6800.0,5.1416,5.1416,5.1416,5.1416,6800.0
2010-06-10 13:45:00,6.26,6.27,6.26,6.27,51200.0,5.1416,5.1498,5.1416,5.1498,51200.0
2010-06-10 13:50:00,6.27,6.27,6.26,6.27,57200.0,5.1498,5.1498,5.1416,5.1498,57200.0
2010-06-10 13:55:00,6.27,6.27,6.26,6.26,38000.0,5.1498,5.1498,5.1416,5.1416,38000.0
2010-06-10 14:00:00,6.26,6.26,6.26,6.26,5600.0,5.1416,5.1416,5.1416,5.1416,5600.0
2010-06-10 14:05:00,6.26,6.26,6.25,6.25,23200.0,5.1416,5.1416,5.1333,5.1333,23200.0
2010-06-10 14:10:00,6.26,6.26,6.25,6.25,60000.0,5.1416,5.1416,5.1333,5.1333,60000.0
2010-06-10 14:15:00,6.25,6.26,6.25,6.26,75200.0,5.1333,5.1416,5.1333,5.1416,75200.0
2010-06-10 14:20:00,6.26,6.27,6.26,6.27,46800.0,5.1416,5.1498,5.1416,5.1498,46800.0
2010-06-10 14:25:00,6.27,6.28,6.27,6.27,44400.0,5.1498,5.158,5.1498,5.1498,44400.0
2010-06-10 14:30:00,6.27,6.28,6.27,6.27,46800.0,5.1498,5.158,5.1498,5.1498,46800.0
2010-06-10 14:35:00,6.28,6.29,6.28,6.28,52800.0,5.158,5.1662,5.158,5.158,52800.0
2010-06-10 14:40:00,6.28,6.3,6.28,6.3,53600.0,5.158,5.1744,5.158,5.1744,53600.0
2010-06-10 14:45:00,6.3,6.3,6.29,6.3,100400.0,5.1744,5.1744,5.1662,5.1744,100400.0
2010-06-10 14:50:00,6.3,6.3,6.29,6.29,68800.0,5.1744,5.1744,5.1662,5.1662,68800.0
2010-06-10 14:55:00,6.29,6.29,6.28,6.28,50000.0,5.1662,5.1662,5.158,5.158,50000.0
2010-06-10 15:00:00,6.29,6.29,6.28,6.28,92000.0,5.1662,5.1662,5.158,5.158,92000.0
2010-06-10 15:05:00,6.28,6.29,6.28,6.29,62000.0,5.158,5.1662,5.158,5.1662,62000.0
2010-06-10 15:10:00,6.29,6.29,6.27,6.28,96000.0,5.1662,5.1662,5.1498,5.158,96000.0
2010-06-10 15:15:00,6.28,6.3,6.28,6.3,65600.0,5.158,5.1744,5.158,5.1744,65600.0
2010-06-10 15:20:00,6.3,6.31,6.3,6.3,67200.0,5.1744,5.1826,5.1744,5.1744,67200.0
2010-06-10 15:25:00,6.3,6.3,6.3,6.3,31600.0,5.1744,5.1744,5.1744,5.1744,31600.0
2010-06-10 15:30:00,6.3,6.31,6.3,6.3,48800.0,5.1744,5.1826,5.1744,5.1744,48800.0
2010-06-10 15:35:00,6.3,6.31,6.3,6.3,50800.0,5.1744,5.1826,5.1744,5.1744,50800.0
2010-06-10 15:40:00,6.3,6.32,6.3,6.32,74400.0,5.1744,5.1908,5.1744,5.1908,74400.0
2010-06-10 15:45:00,6.32,6.32,6.31,6.32,76800.0,5.1908,5.1908,5.1826,5.1908,76800.0
2010-06-10 15:50:00,6.32,6.34,6.32,6.33,376400.0,5.1908,5.2073,5.1908,5.1991,376400.0
2010-06-10 15:55:00,6.33,6.34,6.33,6.34,372000.0,5.1991,5.2073,5.1991,5.2073,372000.0
2010-06-11 09:30:00,6.27,6.31,6.23,6.27,38000.0,5.1498,5.1826,5.1169,5.1498,38000.0
2010-06-11 09:35:00,6.28,6.31,6.28,6.28,82400.0,5.158,5.1826,5.158,5.158,82400.0
2010-06-11 09:40:00,6.28,6.29,6.27,6.28,106400.0,5.158,5.1662,5.1498,5.158,106400.0
2010-06-11 09:45:00,6.29,6.29,6.27,6.28,54800.0,5.1662,5.1662,5.1498,5.158,54800.0
2010-06-11 09:50:00,6.28,6.3,6.28,6.29,59600.0,5.158,5.1744,5.158,5.1662,59600.0
2010-06-11 09:55:00,6.3,6.32,6.3,6.3,103200.0,5.1744,5.1908,5.1744,5.1744,103200.0
2010-06-11 10:00:00,6.3,6.3,6.29,6.3,58400.0,5.1744,5.1744,5.1662,5.1744,58400.0
2010-06-11 10:05:00,6.3,6.32,6.29,6.32,80000.0,5.1744,5.1908,5.1662,5.1908,80000.0
2010-06-11 10:10:00,6.32,6.33,6.32,6.32,70800.0,5.1908,5.1991,5.1908,5.1908,70800.0
2010-06-11 10:15:00,6.32,6.32,6.3,6.31,59200.0,5.1908,5.1908,5.1744,5.1826,59200.0
2010-06-11 10:20:00,6.31,6.32,6.31,6.32,35600.0,5.1826,5.1908,5.1826,5.1908,35600.0
2010-06-11 10:25:00,6.31,6.32,6.31,6.31,32800.0,5.1826,5.1908,5.1826,5.1826,32800.0
2010-06-11 10:30:00,6.31,6.32,6.3,6.31,59200.0,5.1826,5.1908,5.1744,5.1826,59200.0
2010-06-11 10:35:00,6.31,6.31,6.3,6.31,40400.0,5.1826,5.1826,5.1744,5.1826,40400.0
2010-06-11 10:40:00,6.31,6.31,6.3,6.3,39600.0,5.1826,5.1826,5.1744,5.1744,39600.0
2010-06-11 10:45:00,6.3,6.31,6.3,6.3,20800.0,5.1744,5.1826,5.1744,5.1744,20800.0
2010-06-11 10:50:00,6.3,6.3,6.29,6.29,20400.0,5.1744,5.1744,5.1662,5.1662,20400.0
2010-06-11 10:55:00,6.29,6.29,6.29,6.29,24800.0,5.1662,5.1662,5.1662,5.1662,24800.0
2010-06-11 11:00:00,6.29,6.29,6.28,6.28,28800.0,5.1662,5.1662,5.158,5.158,28800.0
2010-06-11 11:05:00,6.28,6.28,6.27,6.27,37200.0,5.158,5.158,5.1498,5.1498,37200.0
2010-06-11 11:10:00,6.27,6.27,6.26,6.27,42000.0,5.1498,5.1498,5.1416,5.1498,42000.0
2010-06-11 11:15:00,6.27,6.27,6.26,6.27,46400.0,5.1498,5.1498,5.1416,5.1498,46400.0
2010-06-11 11:20:00,6.26,6.28,6.26,6.27,29200.0,5.1416,5.158,5.1416,5.1498,29200.0
2010-06-11 11:25:00,6.27,6.28,6.27,6.27,34800.0,5.1498,5.158,5.1498,5.1498,34800.0
2010-06-11 11:30:00,6.28,6.29,6.28,6.29,19600.0,5.158,5.1662,5.158,5.1662,19600.0
2010-06-11 11:35:00,6.29,6.3,6.29,6.29,30800.0,5.1662,5.1744,5.1662,5.1662,30800.0
2010-06-11 11:40:00,6.29,6.29,6.28,6.28,44000.0,5.1662,5.1662,5.158,5.158,44000.0
2010-06-11 11:45:00,6.28,6.29,6.28,6.29,38800.0,5.158,5.1662,5.158,5.1662,38800.0
2010-06-11 11:50:00,6.29,6.29,6.28,6.29,47600.0,5.1662,5.1662,5.158,5.1662,47600.0
2010-06-11 11:55:00,6.28,6.29,6.28,6.28,52000.0,5.158,5.1662,5.158,5.158,52000.0
2010-06-11 12:00:00,6.28,6.28,6.28,6.28,34000.0,5.158,5.158,5.158,5.158,34000.0
2010-06-11 12:05:00,6.28,6.28,6.28,6.28,35200.0,5.158,5.158,5.158,5.158,35200.0
2010-06-11 12:10:00,6.28,6.28,6.27,6.28,50400.0,5.158,5.158,5.1498,5.158,50400.0
2010-06-11 12:15:00,6.28,6.28,6.27,6.27,62400.0,5.158,5.158,5.1498,5.1498,62400.0
2010-06-11 12:20:00,6.27,6.27,6.26,6.26,82400.0,5.1498,5.1498,5.1416,5.1416,82400.0
2010-06-11 12:25:00,6.26,6.26,6.25,6.25,86000.0,5.1416,5.1416,5.1333,5.1333,86000.0
2010-06-11 12:30:00,6.25,6.26,6.25,6.25,98800.0,5.1333,5.1416,5.1333,5.1333,98800.0
2010-06-11 12:35:00,6.25,6.26,6.25,6.25,44000.0,5.1333,5.1416,5.1333,5.1333,44000.0
2010-06-11 12:40:00,6.25,6.26,6.25,6.25,90000.0,5.1333,5.1416,5.1333,5.1333,90000.0
2010-06-11 12:45:00,6.25,6.26,6.25,6.25,48800.0,5.1333,5.1416,5.1333,5.1333,48800.0
2010-06-11 12:50:00,6.25,6.26,6.25,6.25,18000.0,5.1333,5.1416,5.1333,5.1333,18000.0
2010-06-11 12:55:00,6.25,6.25,6.25,6.25,40000.0,5.1333,5.1333,5.1333,5.1333,40000.0
2010-06-11 13:00:00,6.25,6.26,6.25,6.25,103600.0,5.1333,5.1416,5.1333,5.1333,103600.0
2010-06-11 13:05:00,6.25,6.26,6.25,6.26,65200.0,5.1333,5.1416,5.1333,5.1416,65200.0
2010-06-11 13:10:00,6.26,6.27,6.26,6.27,45200.0,5.1416,5.1498,5.1416,5.1498,45200.0
2010-06-11 13:15:00,6.27,6.27,6.27,6.27,2400.0,5.1498,5.1498,5.1498,5.1498,2400.0
2010-06-11 13:20:00,6.27,6.27,6.27,6.27,27600.0,5.1498,5.1498,5.1498,5.1498,27600.0
2010-06-11 13:25:00,6.27,6.28,6.27,6.27,16800.0,5.1498,5.158,5.1498,5.1498,16800.0
2010-06-11 13:30:00,6.27,6.28,6.27,6.27,30400.0,5.1498,5.158,5.1498,5.1498,30400.0
2010-06-11 13:35:00,6.27,6.27,6.26,6.27,44400.0,5.1498,5.1498,5.1416,5.1498,44400.0
2010-06-11 13:40:00,6.27,6.27,6.26,6.26,35600.0,5.1498,5.1498,5.1416,5.1416,35600.0
2010-06-11 13:45:00,6.26,6.26,6.25,6.25,33600.0,5.1416,5.1416,5.1333,5.1333,33600.0
2010-06-11 13:50:00,6.25,6.25,6.25,6.25,13200.0,5.1333,5.1333,5.1333,5.1333,13200.0
2010-06-11 13:55:00,6.25,6.26,6.25,6.25,28400.0,5.1333,5.1416,5.1333,5.1333,28400.0
2010-06-11 14:00:00,6.25,6.27,6.25,6.26,31200.0,5.1333,5.1498,5.1333,5.1416,31200.0
2010-06-11 14:05:00,6.26,6.27,6.26,6.27,38000.0,5.1416,5.1498,5.1416,5.1498,38000.0
2010-06-11 14:10:00,6.27,6.27,6.26,6.26,43600.0,5.1498,5.1498,5.1416,5.1416,43600.0
2010-06-11 14:15:00,6.26,6.27,6.25,6.25,28800.0,5.1416,5.1498,5.1333,5.1333,28800.0
2010-06-11 14:20:00,6.25,6.26,6.25,6.25,67600.0,5.1333,5.1416,5.1333,5.1333,67600.0
2010-06-11 14:25:00,6.25,6.26,6.25,6.26,22000.0,5.1333,5.1416,5.1333,5.1416,22000.0
2010-06-11 14:30:00,6.26,6.26,6.25,6.25,62000.0,5.1416,5.1416,5.1333,5.1333,62000.0
2010-06-11 14:35:00,6.25,6.25,6.24,6.24,78800.0,5.1333,5.1333,5.1251,5.1251,78800.0
2010-06-11 14:40:00,6.24,6.25,6.24,6.25,102000.0,5.1251,5.1333,5.1251,5.1333,102000.0
2010-06-11 14:45:00,6.25,6.26,6.25,6.26,52800.0,5.1333,5.1416,5.1333,5.1416,52800.0
2010-06-11 14:50:00,6.26,6.27,6.26,6.26,72000.0,5.1416,5.1498,5.1416,5.1416,72000.0
2010-06-11 14:55:00,6.26,6.26,6.25,6.25,55600.0,5.1416,5.1416,5.1333,5.1333,55600.0
2010-06-11 15:00:00,6.25,6.26,6.25,6.26,92000.0,5.1333,5.1416,5.1333,5.1416,92000.0
2010-06-11 15:05:00,6.26,6.26,6.25,6.26,35200.0,5.1416,5.1416,5.1333,5.1416,35200.0
2010-06-11 15:10:00,6.26,6.26,6.25,6.26,54000.0,5.1416,5.1416,5.1333,5.1416,54000.0
2010-06-11 15:15:00,6.26,6.27,6.26,6.27,42000.0,5.1416,5.1498,5.1416,5.1498,42000.0
2010-06-11 15:20:00,6.27,6.27,6.27,6.27,48400.0,5.1498,5.1498,5.1498,5.1498,48400.0
2010-06-11 15:25:00,6.27,6.29,6.27,6.29,63600.0,5.1498,5.1662,5.1498,5.1662,63600.0
2010-06-11 15:30:00,6.29,6.29,6.29,6.29,57600.0,5.1662,5.1662,5.1662,5.1662,57600.0
2010-06-11 15:35:00,6.29,6.3,6.29,6.3,80400.0,5.1662,5.1744,5.1662,5.1744,80400.0
2010-06-11 15:40:00,6.3,6.32,6.3,6.31,136000.0,5.1744,5.1908,5.1744,5.1826,136000.0
2010-06-11 15:45:00,6.31,6.33,6.31,6.32,68800.0,5.1826,5.1991,5.1826,5.1908,68800.0
2010-06-11 15:50:00,6.33,6.33,6.32,6.32,286000.0,5.1991,5.1991,5.1908,5.1908,286000.0
2010-06-11 15:55:00,6.32,6.33,6.32,6.33,348400.0,5.1908,5.1991,5.1908,5.1991,348400.0
2010-06-14 09:30:00,6.38,6.42,6.37,6.39,63200.0,5.2401,5.273,5.2319,5.2483,63200.0
2010-06-14 09:35:00,6.38,6.39,6.37,6.37,36400.0,5.2401,5.2483,5.2319,5.2319,36400.0
2010-06-14 09:40:00,6.37,6.38,6.37,6.38,29600.0,5.2319,5.2401,5.2319,5.2401,29600.0
2010-06-14 09:45:00,6.37,6.38,6.36,6.37,34000.0,5.2319,5.2401,5.2237,5.2319,34000.0
2010-06-14 09:50:00,6.37,6.38,6.36,6.36,31600.0,5.2319,5.2401,5.2237,5.2237,31600.0
2010-06-14 09:55:00,6.36,6.37,6.35,6.37,24800.0,5.2237,5.2319,5.2155,5.2319,24800.0
2010-06-14 10:00:00,6.37,6.38,6.36,6.37,40400.0,5.2319,5.2401,5.2237,5.2319,40400.0
2010-06-14 10:05:00,6.37,6.37,6.35,6.36,34400.0,5.2319,5.2319,5.2155,5.2237,34400.0
2010-06-14 10:10:00,6.36,6.38,6.36,6.37,47600.0,5.2237,5.2401,5.2237,5.2319,47600.0
2010-06-14 10:15:00,6.37,6.38,6.37,6.37,58400.0,5.2319,5.2401,5.2319,5.2319,58400.0
2010-06-14 10:20:00,6.38,6.38,6.37,6.37,46000.0,5.2401,5.2401,5.2319,5.2319,46000.0
2010-06-14 10:25:00,6.37,6.38,6.37,6.38,30800.0,5.2319,5.2401,5.2319,5.2401,30800.0
2010-06-14 10:30:00,6.37,6.37,6.36,6.37,50400.0,5.2319,5.2319,5.2237,5.2319,50400.0
2010-06-14 10:35:00,6.37,6.37,6.36,6.37,31200.0,5.2319,5.2319,5.2237,5.2319,31200.0
2010-06-14 10:40:00,6.37,6.38,6.36,6.37,24000.0,5.2319,5.2401,5.2237,5.2319,24000.0
2010-06-14 10:45:00,6.37,6.38,6.37,6.38,40000.0,5.2319,5.2401,5.2319,5.2401,40000.0
2010-06-14 10:50:00,6.38,6.38,6.37,6.37,23200.0,5.2401,5.2401,5.2319,5.2319,23200.0
2010-06-14 10:55:00,6.37,6.38,6.37,6.38,32000.0,5.2319,5.2401,5.2319,5.2401,32000.0
2010-06-14 11:00:00,6.38,6.38,6.37,6.38,28000.0,5.2401,5.2401,5.2319,5.2401,28000.0
2010-06-14 11:05:00,6.38,6.39,6.38,6.39,46400.0,5.2401,5.2483,5.2401,5.2483,46400.0
2010-06-14 11:10:00,6.39,6.4,6.39,6.4,32400.0,5.2483,5.2565,5.2483,5.2565,32400.0
2010-06-14 11:15:00,6.39,6.39,6.38,6.39,71200.0,5.2483,5.2483,5.2401,5.2483,71200.0
2010-06-14 11:20:00,6.38,6.39,6.38,6.39,91600.0,5.2401,5.2483,5.2401,5.2483,91600.0
2010-06-14 11:25:00,6.38,6.39,6.38,6.39,16000.0,5.2401,5.2483,5.2401,5.2483,16000.0
2010-06-14 11:30:00,6.38,6.39,6.38,6.39,20400.0,5.2401,5.2483,5.2401,5.2483,20400.0
2010-06-14 11:35:00,6.39,6.39,6.38,6.38,27600.0,5.2483,5.2483,5.2401,5.2401,27600.0
2010-06-14 11:40:00,6.38,6.39,6.38,6.39,13200.0,5.2401,5.2483,5.2401,5.2483,13200.0
2010-06-14 11:45:00,6.39,6.39,6.39,6.39,29200.0,5.2483,5.2483,5.2483,5.2483,29200.0
2010-06-14 11:50:00,6.39,6.39,6.38,6.38,52400.0,5.2483,5.2483,5.2401,5.2401,52400.0
2010-06-14 11:55:00,6.38,6.39,6.38,6.38,25200.0,5.2401,5.2483,5.2401,5.2401,25200.0
2010-06-14 12:00:00,6.38,6.39,6.38,6.39,56000.0,5.2401,5.2483,5.2401,5.2483,56000.0
2010-06-14 12:05:00,6.39,6.39,6.37,6.38,153600.0,5.2483,5.2483,5.2319,5.2401,153600.0
2010-06-14 12:10:00,6.38,6.39,6.37,6.39,30800.0,5.2401,5.2483,5.2319,5.2483,30800.0
2010-06-14 12:15:00,6.39,6.39,6.37,6.37,21200.0,5.2483,5.2483,5.2319,5.2319,21200.0
2010-06-14 12:20:00,6.37,6.38,6.37,6.37,48000.0,5.2319,5.2401,5.2319,5.2319,48000.0
2010-06-14 12:25:00,6.37,6.38,6.37,6.38,30000.0,5.2319,5.2401,5.2319,5.2401,30000.0
2010-06-14 12:30:00,6.38,6.38,6.37,6.38,30400.0,5.2401,5.2401,5.2319,5.2401,30400.0
2010-06-14 12:35:00,6.37,6.38,6.37,6.37,51200.0,5.2319,5.2401,5.2319,5.2319,51200.0
2010-06-14 12:40:00,6.36,6.37,6.36,6.36,46400.0,5.2237,5.2319,5.2237,5.2237,46400.0
2010-06-14 12:45:00,6.36,6.37,6.36,6.36,46400.0,5.2237,5.2319,5.2237,5.2237,46400.0
2010-06-14 12:50:00,6.36,6.36,6.36,6.36,14800.0,5.2237,5.2237,5.2237,5.2237,14800.0
2010-06-14 12:55:00,6.36,6.36,6.36,6.36,28800.0,5.2237,5.2237,5.2237,5.2237,28800.0
2010-06-14 13:00:00,6.36,6.36,6.35,6.36,72400.0,5.2237,5.2237,5.2155,5.2237,72400.0
2010-06-14 13:05:00,6.36,6.36,6.34,6.35,126800.0,5.2237,5.2237,5.2073,5.2155,126800.0
2010-06-14 13:10:00,6.35,6.36,6.34,6.35,77600.0,5.2155,5.2237,5.2073,5.2155,77600.0
2010-06-14 13:15:00,6.35,6.36,6.35,6.36,41200.0,5.2155,5.2237,5.2155,5.2237,41200.0
2010-06-14 13:20:00,6.36,6.37,6.36,6.37,18400.0,5.2237,5.2319,5.2237,5.2319,18400.0
2010-06-14 13:25:00,6.36,6.37,6.36,6.36,15600.0,5.2237,5.2319,5.2237,5.2237,15600.0
2010-06-14 13:30:00,6.36,6.36,6.35,6.35,56400.0,5.2237,5.2237,5.2155,5.2155,56400.0
2010-06-14 13:35:00,6.35,6.36,6.35,6.35,58000.0,5.2155,5.2237,5.2155,5.2155,58000.0
2010-06-14 13:40:00,6.35,6.35,6.35,6.35,40400.0,5.2155,5.2155,5.2155,5.2155,40400.0
2010-06-14 13:45:00,6.35,6.36,6.35,6.35,34800.0,5.2155,5.2237,5.2155,5.2155,34800.0
2010-06-14 13:50:00,6.35,6.35,6.34,6.34,50400.0,5.2155,5.2155,5.2073,5.2073,50400.0
2010-06-14 13:55:00,6.34,6.35,6.33,6.33,36400.0,5.2073,5.2155,5.1991,5.1991,36400.0
2010-06-14 14:00:00,6.33,6.34,6.33,6.33,43600.0,5.1991,5.2073,5.1991,5.1991,43600.0
2010-06-14 14:05:00,6.33,6.34,6.33,6.34,23200.0,5.1991,5.2073,5.1991,5.2073,23200.0
2010-06-14 14:10:00,6.34,6.34,6.33,6.33,49200.0,5.2073,5.2073,5.1991,5.1991,49200.0
2010-06-14 14:15:00,6.33,6.33,6.32,6.32,53600.0,5.1991,5.1991,5.1908,5.1908,53600.0
2010-06-14 14:20:00,6.32,6.33,6.32,6.33,51600.0,5.1908,5.1991,5.1908,5.1991,51600.0
2010-06-14 14:25:00,6.32,6.33,6.32,6.33,41200.0,5.1908,5.1991,5.1908,5.1991,41200.0
2010-06-14 14:30:00,6.32,6.32,6.31,6.32,24800.0,5.1908,5.1908,5.1826,5.1908,24800.0
2010-06-14 14:35:00,6.32,6.32,6.31,6.31,59600.0,5.1908,5.1908,5.1826,5.1826,59600.0
2010-06-14 14:40:00,6.31,6.32,6.31,6.32,76800.0,5.1826,5.1908,5.1826,5.1908,76800.0
2010-06-14 14:45:00,6.32,6.34,6.32,6.34,35600.0,5.1908,5.2073,5.1908,5.2073,35600.0
2010-06-14 14:50:00,6.33,6.34,6.33,6.34,17200.0,5.1991,5.2073,5.1991,5.2073,17200.0
2010-06-14 14:55:00,6.34,6.34,6.34,6.34,27200.0,5.2073,5.2073,5.2073,5.2073,27200.0
2010-06-14 15:00:00,6.34,6.35,6.33,6.33,48800.0,5.2073,5.2155,5.1991,5.1991,48800.0
2010-06-14 15:05:00,6.33,6.33,6.32,6.33,89600.0,5.1991,5.1991,5.1908,5.1991,89600.0
2010-06-14 15:10:00,6.33,6.33,6.33,6.33,80000.0,5.1991,5.1991,5.1991,5.1991,80000.0
2010-06-14 15:15:00,6.33,6.35,6.33,6.34,46800.0,5.1991,5.2155,5.1991,5.2073,46800.0
2010-06-14 15:20:00,6.34,6.34,6.32,6.33,76400.0,5.2073,5.2073,5.1908,5.1991,76400.0
2010-06-14 15:25:00,6.33,6.33,6.32,6.33,103600.0,5.1991,5.1991,5.1908,5.1991,103600.0
2010-06-14 15:30:00,6.32,6.32,6.31,6.31,134000.0,5.1908,5.1908,5.1826,5.1826,134000.0
2010-06-14 15:35:00,6.31,6.31,6.3,6.31,50800.0,5.1826,5.1826,5.1744,5.1826,50800.0
2010-06-14 15:40:00,6.31,6.31,6.29,6.31,76800.0,5.1826,5.1826,5.1662,5.1826,76800.0
2010-06-14 15:45:00,6.31,6.32,6.3,6.31,128000.0,5.1826,5.1908,5.1744,5.1826,128000.0
2010-06-14 15:50:00,6.31,6.31,6.29,6.29,110400.0,5.1826,5.1826,5.1662,5.1662,110400.0
2010-06-14 15:55:00,6.3,6.3,6.29,6.3,220400.0,5.1744,5.1744,5.1662,5.1744,220400.0
2010-06-15 09:30:00,6.34,6.37,6.3,6.34,52800.0,5.2073,5.2319,5.1744,5.2073,52800.0
2010-06-15 09:35:00,6.34,6.37,6.34,6.37,40000.0,5.2073,5.2319,5.2073,5.2319,40000.0
2010-06-15 09:40:00,6.37,6.4,6.37,6.4,26000.0,5.2319,5.2565,5.2319,5.2565,26000.0
2010-06-15 09:45:00,6.4,6.41,6.4,6.4,28400.0,5.2565,5.2648,5.2565,5.2565,28400.0
2010-06-15 09:50:00,6.4,6.42,6.39,6.4,66800.0,5.2565,5.273,5.2483,5.2565,66800.0
2010-06-15 09:55:00,6.4,6.42,6.4,6.41,63600.0,5.2565,5.273,5.2565,5.2648,63600.0
2010-06-15 10:00:00,6.4,6.4,6.39,6.39,46800.0,5.2565,5.2565,5.2483,5.2483,46800.0
2010-06-15 10:05:00,6.39,6.4,6.38,6.38,46400.0,5.2483,5.2565,5.2401,5.2401,46400.0
2010-06-15 10:10:00,6.38,6.38,6.37,6.37,42400.0,5.2401,5.2401,5.2319,5.2319,42400.0
2010-06-15 10:15:00,6.37,6.37,6.37,6.37,28400.0,5.2319,5.2319,5.2319,5.2319,28400.0
2010-06-15 10:20:00,6.37,6.38,6.37,6.37,24400.0,5.2319,5.2401,5.2319,5.2319,24400.0
2010-06-15 10:25:00,6.38,6.39,6.38,6.38,24400.0,5.2401,5.2483,5.2401,5.2401,24400.0
2010-06-15 10:30:00,6.38,6.39,6.38,6.38,28800.0,5.2401,5.2483,5.2401,5.2401,28800.0
2010-06-15 10:35:00,6.38,6.39,6.38,6.39,36400.0,5.2401,5.2483,5.2401,5.2483,36400.0
2010-06-15 10:40:00,6.39,6.39,6.38,6.39,34800.0,5.2483,5.2483,5.2401,5.2483,34800.0
2010-06-15 10:45:00,6.39,6.39,6.39,6.39,19200.0,5.2483,5.2483,5.2483,5.2483,19200.0
2010-06-15 10:50:00,6.39,6.4,6.39,6.4,22400.0,5.2483,5.2565,5.2483,5.2565,22400.0
2010-06-15 10:55:00,6.4,6.4,6.4,6.4,31200.0,5.2565,5.2565,5.2565,5.2565,31200.0
2010-06-15 11:00:00,6.4,6.4,6.4,6.4,10400.0,5.2565,5.2565,5.2565,5.2565,10400.0
2010-06-15 11:05:00,6.4,6.4,6.39,6.4,13200.0,5.2565,5.2565,5.2483,5.2565,13200.0
2010-06-15 11:10:00,6.4,6.4,6.39,6.39,5600.0,5.2565,5.2565,5.2483,5.2483,5600.0
2010-06-15 11:15:00,6.39,6.4,6.39,6.4,14800.0,5.2483,5.2565,5.2483,5.2565,14800.0
2010-06-15 11:20:00,6.4,6.4,6.4,6.4,15600.0,5.2565,5.2565,5.2565,5.2565,15600.0
2010-06-15 11:25:00,6.4,6.4,6.4,6.4,14800.0,5.2565,5.2565,5.2565,5.2565,14800.0
2010-06-15 11:30:00,6.4,6.4,6.39,6.39,15600.0,5.2565,5.2565,5.2483,5.2483,15600.0
2010-06-15 11:35:00,6.39,6.39,6.38,6.38,41600.0,5.2483,5.2483,5.2401,5.2401,41600.0
2010-06-15 11:40:00,6.38,6.39,6.38,6.39,36400.0,5.2401,5.2483,5.2401,5.2483,36400.0
2010-06-15 11:45:00,6.39,6.39,6.39,6.39,4800.0,5.2483,5.2483,5.2483,5.2483,4800.0
2010-06-15 11:50:00,6.39,6.41,6.39,6.4,30800.0,5.2483,5.2648,5.2483,5.2565,30800.0
2010-06-15 11:55:00,6.4,6.41,6.4,6.4,25200.0,5.2565,5.2648,5.2565,5.2565,25200.0
2010-06-15 12:00:00,6.4,6.4,6.4,6.4,12400.0,5.2565,5.2565,5.2565,5.2565,12400.0
2010-06-15 12:05:00,6.4,6.4,6.4,6.4,16400.0,5.2565,5.2565,5.2565,5.2565,16400.0
2010-06-15 12:10:00,6.4,6.41,6.4,6.41,16000.0,5.2565,5.2648,5.2565,5.2648,16000.0
2010-06-15 12:15:00,6.41,6.41,6.41,6.41,16400.0,5.2648,5.2648,5.2648,5.2648,16400.0
2010-06-15 12:20:00,6.41,6.41,6.41,6.41,12800.0,5.2648,5.2648,5.2648,5.2648,12800.0
2010-06-15 12:25:00,6.4,6.41,6.4,6.41,17200.0,5.2565,5.2648,5.2565,5.2648,17200.0
2010-06-15 12:30:00,6.41,6.41,6.4,6.41,24800.0,5.2648,5.2648,5.2565,5.2648,24800.0
2010-06-15 12:35:00,6.41,6.41,6.4,6.41,7600.0,5.2648,5.2648,5.2565,5.2648,7600.0
2010-06-15 12:40:00,6.4,6.41,6.4,6.41,12800.0,5.2565,5.2648,5.2565,5.2648,12800.0
2010-06-15 12:45:00,6.4,6.41,6.4,6.4,14000.0,5.2565,5.2648,5.2565,5.2565,14000.0
2010-06-15 12:50:00,6.4,6.41,6.4,6.4,16400.0,5.2565,5.2648,5.2565,5.2565,16400.0
2010-06-15 12:55:00,6.4,6.4,6.4,6.4,21200.0,5.2565,5.2565,5.2565,5.2565,21200.0
2010-06-15 13:00:00,6.4,6.41,6.4,6.41,33600.0,5.2565,5.2648,5.2565,5.2648,33600.0
2010-06-15 13:05:00,6.4,6.4,6.39,6.4,29600.0,5.2565,5.2565,5.2483,5.2565,29600.0
2010-06-15 13:10:00,6.4,6.41,6.4,6.41,16800.0,5.2565,5.2648,5.2565,5.2648,16800.0
2010-06-15 13:15:00,6.41,6.42,6.41,6.42,36000.0,5.2648,5.273,5.2648,5.273,36000.0
2010-06-15 13:20:00,6.42,6.43,6.42,6.42,26400.0,5.273,5.2812,5.273,5.273,26400.0
2010-06-15 13:25:00,6.42,6.43,6.42,6.43,35200.0,5.273,5.2812,5.273,5.2812,35200.0
2010-06-15 13:30:00,6.43,6.43,6.42,6.43,5200.0,5.2812,5.2812,5.273,5.2812,5200.0
2010-06-15 13:35:00,6.43,6.43,6.42,6.42,9200.0,5.2812,5.2812,5.273,5.273,9200.0
2010-06-15 13:40:00,6.42,6.42,6.42,6.42,16000.0,5.273,5.273,5.273,5.273,16000.0
2010-06-15 13:45:00,6.42,6.42,6.42,6.42,19600.0,5.273,5.273,5.273,5.273,19600.0
2010-06-15 13:50:00,6.43,6.43,6.42,6.42,15200.0,5.2812,5.2812,5.273,5.273,15200.0
2010-06-15 13:55:00,6.42,6.43,6.42,6.43,9200.0,5.273,5.2812,5.273,5.2812,9200.0
2010-06-15 14:00:00,6.43,6.43,6.43,6.43,27200.0,5.2812,5.2812,5.2812,5.2812,27200.0
2010-06-15 14:05:00,6.43,6.44,6.43,6.44,29200.0,5.2812,5.2894,5.2812,5.2894,29200.0
2010-06-15 14:10:00,6.44,6.44,6.43,6.43,16800.0,5.2894,5.2894,5.2812,5.2812,16800.0
2010-06-15 14:15:00,6.44,6.45,6.44,6.45,48000.0,5.2894,5.2976,5.2894,5.2976,48000.0
2010-06-15 14:20:00,6.45,6.46,6.45,6.45,40800.0,5.2976,5.3058,5.2976,5.2976,40800.0
2010-06-15 14:25:00,6.45,6.46,6.45,6.45,23200.0,5.2976,5.3058,5.2976,5.2976,23200.0
2010-06-15 14:30:00,6.45,6.45,6.45,6.45,11200.0,5.2976,5.2976,5.2976,5.2976,11200.0
2010-06-15 14:35:00,6.45,6.45,6.44,6.44,26000.0,5.2976,5.2976,5.2894,5.2894,26000.0
2010-06-15 14:40:00,6.45,6.45,6.44,6.45,32000.0,5.2976,5.2976,5.2894,5.2976,32000.0
2010-06-15 14:45:00,6.45,6.45,6.44,6.45,12800.0,5.2976,5.2976,5.2894,5.2976,12800.0
2010-06-15 14:50:00,6.45,6.45,6.45,6.45,11200.0,5.2976,5.2976,5.2976,5.2976,11200.0
2010-06-15 14:55:00,6.45,6.45,6.44,6.45,21200.0,5.2976,5.2976,5.2894,5.2976,21200.0
2010-06-15 15:00:00,6.45,6.45,6.44,6.45,23200.0,5.2976,5.2976,5.2894,5.2976,23200.0
2010-06-15 15:05:00,6.45,6.46,6.45,6.46,53600.0,5.2976,5.3058,5.2976,5.3058,53600.0
2010-06-15 15:10:00,6.46,6.46,6.46,6.46,28000.0,5.3058,5.3058,5.3058,5.3058,28000.0
2010-06-15 15:15:00,6.46,6.47,6.46,6.47,73600.0,5.3058,5.314,5.3058,5.314,73600.0
2010-06-15 15:20:00,6.47,6.48,6.47,6.48,42000.0,5.314,5.3223,5.314,5.3223,42000.0
2010-06-15 15:25:00,6.48,6.48,6.48,6.48,49200.0,5.3223,5.3223,5.3223,5.3223,49200.0
2010-06-15 15:30:00,6.48,6.48,6.47,6.47,82400.0,5.3223,5.3223,5.314,5.314,82400.0
2010-06-15 15:35:00,6.47,6.49,6.47,6.48,94000.0,5.314,5.3305,5.314,5.3223,94000.0
2010-06-15 15:40:00,6.48,6.49,6.48,6.48,71200.0,5.3223,5.3305,5.3223,5.3223,71200.0
2010-06-15 15:45:00,6.48,6.48,6.48,6.48,103600.0,5.3223,5.3223,5.3223,5.3223,103600.0
2010-06-15 15:50:00,6.48,6.5,6.48,6.5,248800.0,5.3223,5.3387,5.3223,5.3387,248800.0
2010-06-15 15:55:00,6.5,6.5,6.49,6.5,254000.0,5.3387,5.3387,5.3305,5.3387,254000.0
2010-06-16 09:30:00,6.47,6.48,6.44,6.45,81600.0,5.314,5.3223,5.2894,5.2976,81600.0
2010-06-16 09:35:00,6.45,6.48,6.45,6.48,51200.0,5.2976,5.3223,5.2976,5.3223,51200.0
2010-06-16 09:40:00,6.48,6.48,6.47,6.48,28400.0,5.3223,5.3223,5.314,5.3223,28400.0
2010-06-16 09:45:00,6.48,6.49,6.48,6.48,30000.0,5.3223,5.3305,5.3223,5.3223,30000.0
2010-06-16 09:50:00,6.48,6.48,6.46,6.47,25200.0,5.3223,5.3223,5.3058,5.314,25200.0
2010-06-16 09:55:00,6.47,6.47,6.46,6.47,31200.0,5.314,5.314,5.3058,5.314,31200.0
2010-06-16 10:00:00,6.47,6.48,6.47,6.47,52000.0,5.314,5.3223,5.314,5.314,52000.0
2010-06-16 10:05:00,6.47,6.47,6.46,6.46,53600.0,5.314,5.314,5.3058,5.3058,53600.0
2010-06-16 10:10:00,6.46,6.47,6.46,6.47,39200.0,5.3058,5.314,5.3058,5.314,39200.0
2010-06-16 10:15:00,6.47,6.48,6.47,6.48,58400.0,5.314,5.3223,5.314,5.3223,58400.0
2010-06-16 10:20:00,6.47,6.47,6.46,6.46,20400.0,5.314,5.314,5.3058,5.3058,20400.0
2010-06-16 10:25:00,6.46,6.46,6.45,6.46,41600.0,5.3058,5.3058,5.2976,5.3058,41600.0
2010-06-16 10:30:00,6.45,6.46,6.44,6.45,50000.0,5.2976,5.3058,5.2894,5.2976,50000.0
2010-06-16 10:35:00,6.45,6.45,6.44,6.45,9200.0,5.2976,5.2976,5.2894,5.2976,9200.0
2010-06-16 10:40:00,6.45,6.46,6.44,6.46,39200.0,5.2976,5.3058,5.2894,5.3058,39200.0
2010-06-16 10:45:00,6.46,6.46,6.46,6.46,8800.0,5.3058,5.3058,5.3058,5.3058,8800.0
2010-06-16 10:50:00,6.46,6.46,6.45,6.45,33200.0,5.3058,5.3058,5.2976,5.2976,33200.0
2010-06-16 10:55:00,6.46,6.47,6.46,6.47,16000.0,5.3058,5.314,5.3058,5.314,16000.0
2010-06-16 11:00:00,6.47,6.47,6.46,6.46,20400.0,5.314,5.314,5.3058,5.3058,20400.0
2010-06-16 11:05:00,6.46,6.48,6.46,6.47,78400.0,5.3058,5.3223,5.3058,5.314,78400.0
2010-06-16 11:10:00,6.47,6.48,6.47,6.48,11200.0,5.314,5.3223,5.314,5.3223,11200.0
2010-06-16 11:15:00,6.48,6.48,6.47,6.47,25200.0,5.3223,5.3223,5.314,5.314,25200.0
2010-06-16 11:20:00,6.47,6.47,6.47,6.47,23200.0,5.314,5.314,5.314,5.314,23200.0
2010-06-16 11:25:00,6.47,6.48,6.47,6.47,14000.0,5.314,5.3223,5.314,5.314,14000.0
2010-06-16 11:30:00,6.48,6.48,6.47,6.47,12400.0,5.3223,5.3223,5.314,5.314,12400.0
2010-06-16 11:35:00,6.47,6.48,6.47,6.48,15600.0,5.314,5.3223,5.314,5.3223,15600.0
2010-06-16 11:40:00,6.48,6.48,6.48,6.48,33200.0,5.3223,5.3223,5.3223,5.3223,33200.0
2010-06-16 11:45:00,6.48,6.48,6.47,6.47,34800.0,5.3223,5.3223,5.314,5.314,34800.0
2010-06-16 11:50:00,6.47,6.48,6.47,6.47,15200.0,5.314,5.3223,5.314,5.314,15200.0
2010-06-16 11:55:00,6.47,6.48,6.47,6.48,15600.0,5.314,5.3223,5.314,5.3223,15600.0
2010-06-16 12:00:00,6.48,6.5,6.48,6.5,48000.0,5.3223,5.3387,5.3223,5.3387,48000.0
2010-06-16 12:05:00,6.5,6.5,6.49,6.49,6000.0,5.3387,5.3387,5.3305,5.3305,6000.0
2010-06-16 12:10:00,6.5,6.5,6.49,6.49,10000.0,5.3387,5.3387,5.3305,5.3305,10000.0
2010-06-16 12:15:00,6.49,6.49,6.49,6.49,20800.0,5.3305,5.3305,5.3305,5.3305,20800.0
2010-06-16 12:20:00,6.49,6.5,6.49,6.5,32000.0,5.3305,5.3387,5.3305,5.3387,32000.0
2010-06-16 12:25:00,6.49,6.5,6.49,6.49,19600.0,5.3305,5.3387,5.3305,5.3305,19600.0
2010-06-16 12:30:00,6.49,6.5,6.49,6.49,14000.0,5.3305,5.3387,5.3305,5.3305,14000.0
2010-06-16 12:35:00,6.49,6.49,6.49,6.49,8000.0,5.3305,5.3305,5.3305,5.3305,8000.0
2010-06-16 12:40:00,6.49,6.49,6.48,6.48,6400.0,5.3305,5.3305,5.3223,5.3223,6400.0
2010-06-16 12:45:00,6.48,6.48,6.48,6.48,9600.0,5.3223,5.3223,5.3223,5.3223,9600.0
2010-06-16 12:50:00,6.48,6.48,6.47,6.48,18800.0,5.3223,5.3223,5.314,5.3223,18800.0
2010-06-16 12:55:00,6.48,6.48,6.48,6.48,7600.0,5.3223,5.3223,5.3223,5.3223,7600.0
2010-06-16 13:00:00,6.48,6.48,6.47,6.48,23600.0,5.3223,5.3223,5.314,5.3223,23600.0
2010-06-16 13:05:00,6.48,6.48,6.48,6.48,13200.0,5.3223,5.3223,5.3223,5.3223,13200.0
2010-06-16 13:10:00,6.48,6.48,6.48,6.48,20000.0,5.3223,5.3223,5.3223,5.3223,20000.0
2010-06-16 13:15:00,6.48,6.48,6.47,6.47,24400.0,5.3223,5.3223,5.314,5.314,24400.0
2010-06-16 13:20:00,6.48,6.49,6.48,6.48,16400.0,5.3223,5.3305,5.3223,5.3223,16400.0
2010-06-16 13:25:00,6.49,6.49,6.49,6.49,20800.0,5.3305,5.3305,5.3305,5.3305,20800.0
2010-06-16 13:30:00,6.49,6.49,6.48,6.48,11600.0,5.3305,5.3305,5.3223,5.3223,11600.0
2010-06-16 13:35:00,6.48,6.49,6.48,6.49,8000.0,5.3223,5.3305,5.3223,5.3305,8000.0
2010-06-16 13:40:00,6.49,6.49,6.48,6.48,8400.0,5.3305,5.3305,5.3223,5.3223,8400.0
2010-06-16 13:45:00,6.48,6.49,6.48,6.49,10400.0,5.3223,5.3305,5.3223,5.3305,10400.0
2010-06-16 13:50:00,6.49,6.5,6.49,6.49,11600.0,5.3305,5.3387,5.3305,5.3305,11600.0
2010-06-16 13:55:00,6.49,6.5,6.49,6.49,11600.0,5.3305,5.3387,5.3305,5.3305,11600.0
2010-06-16 14:00:00,6.49,6.5,6.49,6.5,23600.0,5.3305,5.3387,5.3305,5.3387,23600.0
2010-06-16 14:05:00,6.5,6.51,6.5,6.51,27200.0,5.3387,5.3469,5.3387,5.3469,27200.0
2010-06-16 14:10:00,6.51,6.51,6.5,6.5,10800.0,5.3469,5.3469,5.3387,5.3387,10800.0
2010-06-16 14:15:00,6.5,6.5,6.5,6.5,20400.0,5.3387,5.3387,5.3387,5.3387,20400.0
2010-06-16 14:20:00,6.5,6.5,6.5,6.5,21600.0,5.3387,5.3387,5.3387,5.3387,21600.0
2010-06-16 14:25:00,6.5,6.5,6.5,6.5,24400.0,5.3387,5.3387,5.3387,5.3387,24400.0
2010-06-16 14:30:00,6.5,6.51,6.5,6.51,58000.0,5.3387,5.3469,5.3387,5.3469,58000.0
2010-06-16 14:35:00,6.5,6.51,6.5,6.5,13600.0,5.3387,5.3469,5.3387,5.3387,13600.0
2010-06-16 14:40:00,6.5,6.51,6.49,6.51,27200.0,5.3387,5.3469,5.3305,5.3469,27200.0
2010-06-16 14:45:00,6.5,6.51,6.5,6.51,24000.0,5.3387,5.3469,5.3387,5.3469,24000.0
2010-06-16 14:50:00,6.51,6.51,6.5,6.5,41600.0,5.3469,5.3469,5.3387,5.3387,41600.0
2010-06-16 14:55:00,6.5,6.5,6.5,6.5,26000.0,5.3387,5.3387,5.3387,5.3387,26000.0
2010-06-16 15:00:00,6.5,6.5,6.49,6.49,47600.0,5.3387,5.3387,5.3305,5.3305,47600.0
2010-06-16 15:05:00,6.49,6.49,6.49,6.49,27600.0,5.3305,5.3305,5.3305,5.3305,27600.0
2010-06-16 15:10:00,6.49,6.49,6.49,6.49,31200.0,5.3305,5.3305,5.3305,5.3305,31200.0
2010-06-16 15:15:00,6.49,6.49,6.47,6.47,41600.0,5.3305,5.3305,5.314,5.314,41600.0
2010-06-16 15:20:00,6.47,6.48,6.47,6.47,40000.0,5.314,5.3223,5.314,5.314,40000.0
2010-06-16 15:25:00,6.47,6.47,6.46,6.46,39600.0,5.314,5.314,5.3058,5.3058,39600.0
2010-06-16 15:30:00,6.46,6.47,6.46,6.47,32800.0,5.3058,5.314,5.3058,5.314,32800.0
2010-06-16 15:35:00,6.47,6.48,6.46,6.47,72400.0,5.314,5.3223,5.3058,5.314,72400.0
2010-06-16 15:40:00,6.48,6.48,6.46,6.47,68400.0,5.3223,5.3223,5.3058,5.314,68400.0
2010-06-16 15:45:00,6.47,6.48,6.47,6.48,53200.0,5.314,5.3223,5.314,5.3223,53200.0
2010-06-16 15:50:00,6.48,6.48,6.47,6.47,173200.0,5.3223,5.3223,5.314,5.314,173200.0
2010-06-16 15:55:00,6.47,6.48,6.47,6.48,244800.0,5.314,5.3223,5.314,5.3223,244800.0
2010-06-17 09:30:00,6.49,6.49,6.47,6.48,22400.0,5.3305,5.3305,5.314,5.3223,22400.0
2010-06-17 09:35:00,6.47,6.47,6.45,6.46,22000.0,5.314,5.314,5.2976,5.3058,22000.0
2010-06-17 09:40:00,6.46,6.46,6.44,6.45,30000.0,5.3058,5.3058,5.2894,5.2976,30000.0
2010-06-17 09:45:00,6.44,6.45,6.44,6.44,12000.0,5.2894,5.2976,5.2894,5.2894,12000.0
2010-06-17 09:50:00,6.44,6.45,6.44,6.44,28800.0,5.2894,5.2976,5.2894,5.2894,28800.0
2010-06-17 09:55:00,6.45,6.47,6.45,6.47,29200.0,5.2976,5.314,5.2976,5.314,29200.0
2010-06-17 10:00:00,6.46,6.46,6.43,6.44,77600.0,5.3058,5.3058,5.2812,5.2894,77600.0
2010-06-17 10:05:00,6.44,6.45,6.44,6.44,8000.0,5.2894,5.2976,5.2894,5.2894,8000.0
2010-06-17 10:10:00,6.45,6.45,6.43,6.43,18400.0,5.2976,5.2976,5.2812,5.2812,18400.0
2010-06-17 10:15:00,6.43,6.43,6.43,6.43,28800.0,5.2812,5.2812,5.2812,5.2812,28800.0
2010-06-17 10:20:00,6.43,6.44,6.43,6.43,16000.0,5.2812,5.2894,5.2812,5.2812,16000.0
2010-06-17 10:25:00,6.44,6.44,6.43,6.43,17200.0,5.2894,5.2894,5.2812,5.2812,17200.0
2010-06-17 10:30:00,6.43,6.43,6.43,6.43,21600.0,5.2812,5.2812,5.2812,5.2812,21600.0
2010-06-17 10:35:00,6.43,6.43,6.42,6.43,80000.0,5.2812,5.2812,5.273,5.2812,80000.0
2010-06-17 10:40:00,6.43,6.43,6.42,6.43,52800.0,5.2812,5.2812,5.273,5.2812,52800.0
2010-06-17 10:45:00,6.43,6.43,6.43,6.43,28800.0,5.2812,5.2812,5.2812,5.2812,28800.0
2010-06-17 10:50:00,6.43,6.43,6.43,6.43,24000.0,5.2812,5.2812,5.2812,5.2812,24000.0
2010-06-17 10:55:00,6.43,6.44,6.43,6.43,22400.0,5.2812,5.2894,5.2812,5.2812,22400.0
2010-06-17 11:00:00,6.43,6.43,6.42,6.43,43200.0,5.2812,5.2812,5.273,5.2812,43200.0
2010-06-17 11:05:00,6.43,6.44,6.43,6.43,26400.0,5.2812,5.2894,5.2812,5.2812,26400.0
2010-06-17 11:10:00,6.44,6.45,6.44,6.44,27200.0,5.2894,5.2976,5.2894,5.2894,27200.0
2010-06-17 11:15:00,6.44,6.45,6.44,6.44,6800.0,5.2894,5.2976,5.2894,5.2894,6800.0
2010-06-17 11:20:00,6.44,6.45,6.44,6.45,14400.0,5.2894,5.2976,5.2894,5.2976,14400.0
2010-06-17 11:25:00,6.45,6.45,6.45,6.45,24800.0,5.2976,5.2976,5.2976,5.2976,24800.0
2010-06-17 11:30:00,6.45,6.45,6.45,6.45,18000.0,5.2976,5.2976,5.2976,5.2976,18000.0
2010-06-17 11:35:00,6.45,6.46,6.45,6.46,13600.0,5.2976,5.3058,5.2976,5.3058,13600.0
2010-06-17 11:40:00,6.46,6.46,6.46,6.46,10000.0,5.3058,5.3058,5.3058,5.3058,10000.0
2010-06-17 11:45:00,6.46,6.47,6.46,6.47,37600.0,5.3058,5.314,5.3058,5.314,37600.0
2010-06-17 11:50:00,6.47,6.47,6.47,6.47,17200.0,5.314,5.314,5.314,5.314,17200.0
2010-06-17 11:55:00,6.47,6.47,6.47,6.47,14800.0,5.314,5.314,5.314,5.314,14800.0
2010-06-17 12:00:00,6.47,6.47,6.46,6.47,26400.0,5.314,5.314,5.3058,5.314,26400.0
2010-06-17 12:05:00,6.46,6.47,6.46,6.46,13600.0,5.3058,5.314,5.3058,5.3058,13600.0
2010-06-17 12:10:00,6.47,6.47,6.46,6.47,30400.0,5.314,5.314,5.3058,5.314,30400.0
2010-06-17 12:15:00,6.47,6.47,6.46,6.46,5600.0,5.314,5.314,5.3058,5.3058,5600.0
2010-06-17 12:20:00,6.46,6.46,6.46,6.46,12000.0,5.3058,5.3058,5.3058,5.3058,12000.0
2010-06-17 12:25:00,6.46,6.47,6.46,6.46,36400.0,5.3058,5.314,5.3058,5.3058,36400.0
2010-06-17 12:30:00,6.46,6.46,6.45,6.46,13600.0,5.3058,5.3058,5.2976,5.3058,13600.0
2010-06-17 12:35:00,6.46,6.46,6.45,6.46,16000.0,5.3058,5.3058,5.2976,5.3058,16000.0
2010-06-17 12:40:00,6.45,6.45,6.45,6.45,7200.0,5.2976,5.2976,5.2976,5.2976,7200.0
2010-06-17 12:45:00,6.45,6.45,6.45,6.45,25200.0,5.2976,5.2976,5.2976,5.2976,25200.0
2010-06-17 12:50:00,6.45,6.46,6.45,6.46,18400.0,5.2976,5.3058,5.2976,5.3058,18400.0
2010-06-17 12:55:00,6.46,6.46,6.46,6.46,9200.0,5.3058,5.3058,5.3058,5.3058,9200.0
2010-06-17 13:00:00,6.46,6.46,6.45,6.45,18000.0,5.3058,5.3058,5.2976,5.2976,18000.0
2010-06-17 13:05:00,6.45,6.46,6.45,6.46,16400.0,5.2976,5.3058,5.2976,5.3058,16400.0
2010-06-17 13:10:00,6.46,6.46,6.46,6.46,15200.0,5.3058,5.3058,5.3058,5.3058,15200.0
2010-06-17 13:15:00,6.46,6.46,6.46,6.46,17200.0,5.3058,5.3058,5.3058,5.3058,17200.0
2010-06-17 13:20:00,6.46,6.47,6.46,6.47,21200.0,5.3058,5.314,5.3058,5.314,21200.0
2010-06-17 13:25:00,6.47,6.47,6.46,6.47,20800.0,5.314,5.314,5.3058,5.314,20800.0
2010-06-17 13:30:00,6.47,6.47,6.47,6.47,8400.0,5.314,5.314,5.314,5.314,8400.0
2010-06-17 13:35:00,6.47,6.48,6.47,6.48,34400.0,5.314,5.3223,5.314,5.3223,34400.0
2010-06-17 13:40:00,6.48,6.48,6.48,6.48,19600.0,5.3223,5.3223,5.3223,5.3223,19600.0
2010-06-17 13:45:00,6.48,6.48,6.48,6.48,23200.0,5.3223,5.3223,5.3223,5.3223,23200.0
2010-06-17 13:50:00,6.48,6.49,6.48,6.49,15600.0,5.3223,5.3305,5.3223,5.3305,15600.0
2010-06-17 13:55:00,6.49,6.5,6.49,6.5,34800.0,5.3305,5.3387,5.3305,5.3387,34800.0
2010-06-17 14:00:00,6.5,6.51,6.5,6.5,32400.0,5.3387,5.3469,5.3387,5.3387,32400.0
2010-06-17 14:05:00,6.5,6.5,6.49,6.49,22000.0,5.3387,5.3387,5.3305,5.3305,22000.0
2010-06-17 14:10:00,6.49,6.49,6.49,6.49,25600.0,5.3305,5.3305,5.3305,5.3305,25600.0
2010-06-17 14:15:00,6.49,6.49,6.48,6.48,17600.0,5.3305,5.3305,5.3223,5.3223,17600.0
2010-06-17 14:20:00,6.48,6.49,6.48,6.49,28000.0,5.3223,5.3305,5.3223,5.3305,28000.0
2010-06-17 14:25:00,6.49,6.49,6.47,6.47,40400.0,5.3305,5.3305,5.314,5.314,40400.0
2010-06-17 14:30:00,6.47,6.47,6.47,6.47,22000.0,5.314,5.314,5.314,5.314,22000.0
2010-06-17 14:35:00,6.47,6.47,6.47,6.47,16800.0,5.314,5.314,5.314,5.314,16800.0
2010-06-17 14:40:00,6.47,6.47,6.46,6.46,38000.0,5.314,5.314,5.3058,5.3058,38000.0
2010-06-17 14:45:00,6.46,6.46,6.46,6.46,38800.0,5.3058,5.3058,5.3058,5.3058,38800.0
2010-06-17 14:50:00,6.46,6.46,6.46,6.46,20800.0,5.3058,5.3058,5.3058,5.3058,20800.0
2010-06-17 14:55:00,6.46,6.47,6.46,6.46,30400.0,5.3058,5.314,5.3058,5.3058,30400.0
2010-06-17 15:00:00,6.46,6.46,6.45,6.45,46400.0,5.3058,5.3058,5.2976,5.2976,46400.0
2010-06-17 15:05:00,6.45,6.46,6.45,6.46,36800.0,5.2976,5.3058,5.2976,5.3058,36800.0
2010-06-17 15:10:00,6.46,6.46,6.45,6.45,44800.0,5.3058,5.3058,5.2976,5.2976,44800.0
2010-06-17 15:15:00,6.45,6.46,6.45,6.45,52000.0,5.2976,5.3058,5.2976,5.2976,52000.0
2010-06-17 15:20:00,6.45,6.46,6.44,6.45,84800.0,5.2976,5.3058,5.2894,5.2976,84800.0
2010-06-17 15:25:00,6.45,6.45,6.44,6.45,54000.0,5.2976,5.2976,5.2894,5.2976,54000.0
2010-06-17 15:30:00,6.45,6.47,6.45,6.47,62400.0,5.2976,5.314,5.2976,5.314,62400.0
2010-06-17 15:35:00,6.47,6.47,6.47,6.47,40800.0,5.314,5.314,5.314,5.314,40800.0
2010-06-17 15:40:00,6.47,6.48,6.47,6.47,36400.0,5.314,5.3223,5.314,5.314,36400.0
2010-06-17 15:45:00,6.47,6.49,6.47,6.49,96000.0,5.314,5.3305,5.314,5.3305,96000.0
2010-06-17 15:50:00,6.49,6.5,6.49,6.49,256800.0,5.3305,5.3387,5.3305,5.3305,256800.0
2010-06-17 15:55:00,6.49,6.5,6.49,6.5,194400.0,5.3305,5.3387,5.3305,5.3387,194400.0
2010-06-18 09:30:00,6.51,6.56,6.48,6.54,1595200.0,5.3469,5.388,5.3223,5.3715,1595200.0
2010-06-18 09:35:00,6.54,6.56,6.54,6.55,25200.0,5.3715,5.388,5.3715,5.3797,25200.0
2010-06-18 09:40:00,6.55,6.56,6.55,6.55,22400.0,5.3797,5.388,5.3797,5.3797,22400.0
2010-06-18 09:45:00,6.55,6.55,6.54,6.54,25200.0,5.3797,5.3797,5.3715,5.3715,25200.0
2010-06-18 09:50:00,6.54,6.54,6.53,6.53,25600.0,5.3715,5.3715,5.3633,5.3633,25600.0
2010-06-18 09:55:00,6.53,6.53,6.51,6.51,20400.0,5.3633,5.3633,5.3469,5.3469,20400.0
2010-06-18 10:00:00,6.52,6.53,6.52,6.52,16800.0,5.3551,5.3633,5.3551,5.3551,16800.0
2010-06-18 10:05:00,6.52,6.53,6.52,6.53,38000.0,5.3551,5.3633,5.3551,5.3633,38000.0
2010-06-18 10:10:00,6.53,6.53,6.52,6.52,22000.0,5.3633,5.3633,5.3551,5.3551,22000.0
2010-06-18 10:15:00,6.52,6.52,6.52,6.52,13600.0,5.3551,5.3551,5.3551,5.3551,13600.0
2010-06-18 10:20:00,6.53,6.53,6.52,6.52,17600.0,5.3633,5.3633,5.3551,5.3551,17600.0
2010-06-18 10:25:00,6.52,6.54,6.52,6.54,50400.0,5.3551,5.3715,5.3551,5.3715,50400.0
2010-06-18 10:30:00,6.54,6.56,6.54,6.56,47600.0,5.3715,5.388,5.3715,5.388,47600.0
2010-06-18 10:35:00,6.56,6.57,6.55,6.57,36800.0,5.388,5.3962,5.3797,5.3962,36800.0
2010-06-18 10:40:00,6.57,6.57,6.56,6.56,25600.0,5.3962,5.3962,5.388,5.388,25600.0
2010-06-18 10:45:00,6.57,6.57,6.56,6.56,15600.0,5.3962,5.3962,5.388,5.388,15600.0
2010-06-18 10:50:00,6.56,6.57,6.56,6.56,9600.0,5.388,5.3962,5.388,5.388,9600.0
2010-06-18 10:55:00,6.56,6.57,6.56,6.57,19200.0,5.388,5.3962,5.388,5.3962,19200.0
2010-06-18 11:00:00,6.57,6.57,6.57,6.57,13200.0,5.3962,5.3962,5.3962,5.3962,13200.0
2010-06-18 11:05:00,6.57,6.58,6.57,6.57,22800.0,5.3962,5.4044,5.3962,5.3962,22800.0
2010-06-18 11:10:00,6.58,6.58,6.56,6.57,25200.0,5.4044,5.4044,5.388,5.3962,25200.0
2010-06-18 11:15:00,6.57,6.57,6.56,6.56,12400.0,5.3962,5.3962,5.388,5.388,12400.0
2010-06-18 11:20:00,6.56,6.56,6.55,6.55,19200.0,5.388,5.388,5.3797,5.3797,19200.0
2010-06-18 11:25:00,6.55,6.55,6.54,6.55,22400.0,5.3797,5.3797,5.3715,5.3797,22400.0
2010-06-18 11:30:00,6.55,6.55,6.54,6.54,17600.0,5.3797,5.3797,5.3715,5.3715,17600.0
2010-06-18 11:35:00,6.54,6.55,6.54,6.54,29600.0,5.3715,5.3797,5.3715,5.3715,29600.0
2010-06-18 11:40:00,6.54,6.54,6.53,6.53,14800.0,5.3715,5.3715,5.3633,5.3633,14800.0
2010-06-18 11:45:00,6.53,6.53,6.53,6.53,12800.0,5.3633,5.3633,5.3633,5.3633,12800.0
2010-06-18 11:50:00,6.53,6.54,6.53,6.53,15600.0,5.3633,5.3715,5.3633,5.3633,15600.0
2010-06-18 11:55:00,6.54,6.54,6.53,6.53,7600.0,5.3715,5.3715,5.3633,5.3633,7600.0
2010-06-18 12:00:00,6.54,6.54,6.53,6.53,36000.0,5.3715,5.3715,5.3633,5.3633,36000.0
2010-06-18 12:05:00,6.53,6.54,6.53,6.54,42400.0,5.3633,5.3715,5.3633,5.3715,42400.0
2010-06-18 12:10:00,6.53,6.53,6.53,6.53,6000.0,5.3633,5.3633,5.3633,5.3633,6000.0
2010-06-18 12:15:00,6.53,6.53,6.53,6.53,3200.0,5.3633,5.3633,5.3633,5.3633,3200.0
2010-06-18 12:20:00,6.53,6.53,6.51,6.51,23600.0,5.3633,5.3633,5.3469,5.3469,23600.0
2010-06-18 12:25:00,6.52,6.52,6.51,6.51,18800.0,5.3551,5.3551,5.3469,5.3469,18800.0
2010-06-18 12:30:00,6.51,6.51,6.5,6.51,48800.0,5.3469,5.3469,5.3387,5.3469,48800.0
2010-06-18 12:35:00,6.51,6.51,6.5,6.51,58800.0,5.3469,5.3469,5.3387,5.3469,58800.0
2010-06-18 12:40:00,6.51,6.51,6.51,6.51,36400.0,5.3469,5.3469,5.3469,5.3469,36400.0
2010-06-18 12:45:00,6.51,6.52,6.51,6.51,10400.0,5.3469,5.3551,5.3469,5.3469,10400.0
2010-06-18 12:50:00,6.52,6.53,6.52,6.52,19200.0,5.3551,5.3633,5.3551,5.3551,19200.0
2010-06-18 12:55:00,6.52,6.53,6.52,6.52,10400.0,5.3551,5.3633,5.3551,5.3551,10400.0
2010-06-18 13:00:00,6.52,6.53,6.52,6.53,38000.0,5.3551,5.3633,5.3551,5.3633,38000.0
2010-06-18 13:05:00,6.53,6.54,6.53,6.53,15600.0,5.3633,5.3715,5.3633,5.3633,15600.0
2010-06-18 13:10:00,6.53,6.53,6.53,6.53,7200.0,5.3633,5.3633,5.3633,5.3633,7200.0
2010-06-18 13:15:00,6.53,6.54,6.53,6.54,12800.0,5.3633,5.3715,5.3633,5.3715,12800.0
2010-06-18 13:20:00,6.53,6.54,6.53,6.53,5200.0,5.3633,5.3715,5.3633,5.3633,5200.0
2010-06-18 13:25:00,6.53,6.53,6.53,6.53,10000.0,5.3633,5.3633,5.3633,5.3633,10000.0
2010-06-18 13:30:00,6.53,6.53,6.53,6.53,10400.0,5.3633,5.3633,5.3633,5.3633,10400.0
2010-06-18 13:35:00,6.53,6.53,6.53,6.53,26400.0,5.3633,5.3633,5.3633,5.3633,26400.0
2010-06-18 13:40:00,6.53,6.54,6.53,6.53,11200.0,5.3633,5.3715,5.3633,5.3633,11200.0
2010-06-18 13:45:00,6.53,6.53,6.52,6.53,14400.0,5.3633,5.3633,5.3551,5.3633,14400.0
2010-06-18 13:50:00,6.53,6.53,6.52,6.52,9200.0,5.3633,5.3633,5.3551,5.3551,9200.0
2010-06-18 13:55:00,6.52,6.52,6.52,6.52,8000.0,5.3551,5.3551,5.3551,5.3551,8000.0
2010-06-18 14:00:00,6.52,6.52,6.52,6.52,9200.0,5.3551,5.3551,5.3551,5.3551,9200.0
2010-06-18 14:05:00,6.52,6.52,6.52,6.52,15200.0,5.3551,5.3551,5.3551,5.3551,15200.0
2010-06-18 14:10:00,6.52,6.54,6.52,6.53,32000.0,5.3551,5.3715,5.3551,5.3633,32000.0
2010-06-18 14:15:00,6.53,6.54,6.53,6.54,12800.0,5.3633,5.3715,5.3633,5.3715,12800.0
2010-06-18 14:20:00,6.54,6.54,6.54,6.54,12400.0,5.3715,5.3715,5.3715,5.3715,12400.0
2010-06-18 14:25:00,6.53,6.54,6.53,6.54,16000.0,5.3633,5.3715,5.3633,5.3715,16000.0
2010-06-18 14:30:00,6.54,6.54,6.54,6.54,16800.0,5.3715,5.3715,5.3715,5.3715,16800.0
2010-06-18 14:35:00,6.54,6.54,6.53,6.54,32800.0,5.3715,5.3715,5.3633,5.3715,32800.0
2010-06-18 14:40:00,6.54,6.54,6.53,6.53,22000.0,5.3715,5.3715,5.3633,5.3633,22000.0
2010-06-18 14:45:00,6.54,6.54,6.53,6.53,12800.0,5.3715,5.3715,5.3633,5.3633,12800.0
2010-06-18 14:50:00,6.53,6.54,6.53,6.53,13200.0,5.3633,5.3715,5.3633,5.3633,13200.0
2010-06-18 14:55:00,6.54,6.54,6.54,6.54,18800.0,5.3715,5.3715,5.3715,5.3715,18800.0
2010-06-18 15:00:00,6.53,6.54,6.53,6.53,22400.0,5.3633,5.3715,5.3633,5.3633,22400.0
2010-06-18 15:05:00,6.53,6.53,6.53,6.53,15600.0,5.3633,5.3633,5.3633,5.3633,15600.0
2010-06-18 15:10:00,6.53,6.53,6.52,6.53,24800.0,5.3633,5.3633,5.3551,5.3633,24800.0
2010-06-18 15:15:00,6.53,6.53,6.53,6.53,20400.0,5.3633,5.3633,5.3633,5.3633,20400.0
2010-06-18 15:20:00,6.53,6.53,6.53,6.53,34000.0,5.3633,5.3633,5.3633,5.3633,34000.0
2010-06-18 15:25:00,6.53,6.54,6.53,6.53,37600.0,5.3633,5.3715,5.3633,5.3633,37600.0
2010-06-18 15:30:00,6.53,6.53,6.53,6.53,36800.0,5.3633,5.3633,5.3633,5.3633,36800.0
2010-06-18 15:35:00,6.53,6.54,6.53,6.53,44400.0,5.3633,5.3715,5.3633,5.3633,44400.0
2010-06-18 15:40:00,6.53,6.54,6.53,6.53,26400.0,5.3633,5.3715,5.3633,5.3633,26400.0
2010-06-18 15:45:00,6.53,6.54,6.53,6.53,51600.0,5.3633,5.3715,5.3633,5.3633,51600.0
2010-06-18 15:50:00,6.53,6.53,6.52,6.53,240400.0,5.3633,5.3633,5.3551,5.3633,240400.0
2010-06-18 15:55:00,6.53,6.53,6.53,6.53,108800.0,5.3633,5.3633,5.3633,5.3633,108800.0
2010-06-21 09:30:00,6.6,6.6,6.57,6.58,50400.0,5.4208,5.4208,5.3962,5.4044,50400.0
2010-06-21 09:35:00,6.59,6.59,6.57,6.57,24400.0,5.4126,5.4126,5.3962,5.3962,24400.0
2010-06-21 09:40:00,6.57,6.57,6.55,6.55,28800.0,5.3962,5.3962,5.3797,5.3797,28800.0
2010-06-21 09:45:00,6.55,6.55,6.53,6.54,39600.0,5.3797,5.3797,5.3633,5.3715,39600.0
2010-06-21 09:50:00,6.55,6.58,6.55,6.58,57600.0,5.3797,5.4044,5.3797,5.4044,57600.0
2010-06-21 09:55:00,6.58,6.59,6.58,6.59,30800.0,5.4044,5.4126,5.4044,5.4126,30800.0
2010-06-21 10:00:00,6.59,6.6,6.59,6.59,29200.0,5.4126,5.4208,5.4126,5.4126,29200.0
2010-06-21 10:05:00,6.59,6.59,6.58,6.58,29600.0,5.4126,5.4126,5.4044,5.4044,29600.0
2010-06-21 10:10:00,6.58,6.58,6.57,6.57,26000.0,5.4044,5.4044,5.3962,5.3962,26000.0
2010-06-21 10:15:00,6.57,6.57,6.56,6.56,36000.0,5.3962,5.3962,5.388,5.388,36000.0
2010-06-21 10:20:00,6.56,6.57,6.56,6.56,38400.0,5.388,5.3962,5.388,5.388,38400.0
2010-06-21 10:25:00,6.56,6.56,6.55,6.55,34800.0,5.388,5.388,5.3797,5.3797,34800.0
2010-06-21 10:30:00,6.55,6.55,6.55,6.55,36000.0,5.3797,5.3797,5.3797,5.3797,36000.0
2010-06-21 10:35:00,6.55,6.55,6.55,6.55,29600.0,5.3797,5.3797,5.3797,5.3797,29600.0
2010-06-21 10:40:00,6.55,6.56,6.55,6.55,50800.0,5.3797,5.388,5.3797,5.3797,50800.0
2010-06-21 10:45:00,6.55,6.55,6.54,6.54,15200.0,5.3797,5.3797,5.3715,5.3715,15200.0
2010-06-21 10:50:00,6.54,6.54,6.52,6.53,51600.0,5.3715,5.3715,5.3551,5.3633,51600.0
2010-06-21 10:55:00,6.53,6.53,6.53,6.53,27200.0,5.3633,5.3633,5.3633,5.3633,27200.0
2010-06-21 11:00:00,6.53,6.53,6.52,6.53,18800.0,5.3633,5.3633,5.3551,5.3633,18800.0
2010-06-21 11:05:00,6.53,6.53,6.53,6.53,16800.0,5.3633,5.3633,5.3633,5.3633,16800.0
2010-06-21 11:10:00,6.53,6.54,6.53,6.53,12800.0,5.3633,5.3715,5.3633,5.3633,12800.0
2010-06-21 11:15:00,6.53,6.54,6.53,6.53,14000.0,5.3633,5.3715,5.3633,5.3633,14000.0
2010-06-21 11:20:00,6.54,6.54,6.53,6.53,70400.0,5.3715,5.3715,5.3633,5.3633,70400.0
2010-06-21 11:25:00,6.53,6.53,6.52,6.53,15200.0,5.3633,5.3633,5.3551,5.3633,15200.0
2010-06-21 11:30:00,6.53,6.53,6.53,6.53,10000.0,5.3633,5.3633,5.3633,5.3633,10000.0
2010-06-21 11:35:00,6.54,6.54,6.53,6.53,12800.0,5.3715,5.3715,5.3633,5.3633,12800.0
2010-06-21 11:40:00,6.53,6.53,6.53,6.53,3600.0,5.3633,5.3633,5.3633,5.3633,3600.0
2010-06-21 11:45:00,6.53,6.53,6.51,6.51,22400.0,5.3633,5.3633,5.3469,5.3469,22400.0
2010-06-21 11:50:00,6.51,6.51,6.51,6.51,26400.0,5.3469,5.3469,5.3469,5.3469,26400.0
2010-06-21 11:55:00,6.51,6.52,6.51,6.51,7600.0,5.3469,5.3551,5.3469,5.3469,7600.0
2010-06-21 12:00:00,6.51,6.51,6.51,6.51,16800.0,5.3469,5.3469,5.3469,5.3469,16800.0
2010-06-21 12:05:00,6.51,6.51,6.5,6.5,28000.0,5.3469,5.3469,5.3387,5.3387,28000.0
2010-06-21 12:10:00,6.5,6.5,6.5,6.5,17200.0,5.3387,5.3387,5.3387,5.3387,17200.0
2010-06-21 12:15:00,6.5,6.51,6.5,6.5,3600.0,5.3387,5.3469,5.3387,5.3387,3600.0
2010-06-21 12:20:00,6.5,6.5,6.5,6.5,28400.0,5.3387,5.3387,5.3387,5.3387,28400.0
2010-06-21 12:25:00,6.5,6.5,6.49,6.49,23600.0,5.3387,5.3387,5.3305,5.3305,23600.0
2010-06-21 12:30:00,6.49,6.5,6.49,6.5,15600.0,5.3305,5.3387,5.3305,5.3387,15600.0
2010-06-21 12:35:00,6.5,6.5,6.5,6.5,4000.0,5.3387,5.3387,5.3387,5.3387,4000.0
2010-06-21 12:40:00,6.5,6.5,6.5,6.5,37200.0,5.3387,5.3387,5.3387,5.3387,37200.0
2010-06-21 12:45:00,6.5,6.51,6.5,6.51,9200.0,5.3387,5.3469,5.3387,5.3469,9200.0
2010-06-21 12:50:00,6.51,6.51,6.51,6.51,9600.0,5.3469,5.3469,5.3469,5.3469,9600.0
2010-06-21 12:55:00,6.51,6.52,6.51,6.52,17600.0,5.3469,5.3551,5.3469,5.3551,17600.0
2010-06-21 13:00:00,6.51,6.52,6.51,6.52,12000.0,5.3469,5.3551,5.3469,5.3551,12000.0
2010-06-21 13:05:00,6.52,6.52,6.52,6.52,27200.0,5.3551,5.3551,5.3551,5.3551,27200.0
2010-06-21 13:10:00,6.52,6.52,6.52,6.52,18800.0,5.3551,5.3551,5.3551,5.3551,18800.0
2010-06-21 13:15:00,6.52,6.52,6.52,6.52,800.0,5.3551,5.3551,5.3551,5.3551,800.0
2010-06-21 13:20:00,6.52,6.52,6.51,6.51,12400.0,5.3551,5.3551,5.3469,5.3469,12400.0
2010-06-21 13:25:00,6.51,6.52,6.51,6.52,26000.0,5.3469,5.3551,5.3469,5.3551,26000.0
2010-06-21 13:30:00,6.51,6.51,6.51,6.51,25600.0,5.3469,5.3469,5.3469,5.3469,25600.0
2010-06-21 13:35:00,6.52,6.52,6.5,6.5,37600.0,5.3551,5.3551,5.3387,5.3387,37600.0
2010-06-21 13:40:00,6.5,6.5,6.5,6.5,6000.0,5.3387,5.3387,5.3387,5.3387,6000.0
2010-06-21 13:45:00,6.5,6.5,6.5,6.5,24400.0,5.3387,5.3387,5.3387,5.3387,24400.0
2010-06-21 13:50:00,6.5,6.51,6.5,6.51,12800.0,5.3387,5.3469,5.3387,5.3469,12800.0
2010-06-21 13:55:00,6.51,6.51,6.5,6.5,33200.0,5.3469,5.3469,5.3387,5.3387,33200.0
2010-06-21 14:00:00,6.5,6.51,6.5,6.5,24000.0,5.3387,5.3469,5.3387,5.3387,24000.0
2010-06-21 14:05:00,6.5,6.51,6.5,6.51,21600.0,5.3387,5.3469,5.3387,5.3469,21600.0
2010-06-21 14:10:00,6.51,6.52,6.51,6.52,15200.0,5.3469,5.3551,5.3469,5.3551,15200.0
2010-06-21 14:15:00,6.52,6.53,6.51,6.51,35200.0,5.3551,5.3633,5.3469,5.3469,35200.0
2010-06-21 14:20:00,6.51,6.51,6.51,6.51,8800.0,5.3469,5.3469,5.3469,5.3469,8800.0
2010-06-21 14:25:00,6.51,6.51,6.5,6.5,46400.0,5.3469,5.3469,5.3387,5.3387,46400.0
2010-06-21 14:30:00,6.5,6.51,6.5,6.5,32400.0,5.3387,5.3469,5.3387,5.3387,32400.0
2010-06-21 14:35:00,6.5,6.5,6.5,6.5,16400.0,5.3387,5.3387,5.3387,5.3387,16400.0
2010-06-21 14:40:00,6.5,6.5,6.49,6.5,32400.0,5.3387,5.3387,5.3305,5.3387,32400.0
2010-06-21 14:45:00,6.49,6.5,6.49,6.49,21600.0,5.3305,5.3387,5.3305,5.3305,21600.0
2010-06-21 14:50:00,6.49,6.5,6.49,6.49,50000.0,5.3305,5.3387,5.3305,5.3305,50000.0
2010-06-21 14:55:00,6.49,6.49,6.49,6.49,27600.0,5.3305,5.3305,5.3305,5.3305,27600.0
2010-06-21 15:00:00,6.49,6.5,6.49,6.49,23200.0,5.3305,5.3387,5.3305,5.3305,23200.0
2010-06-21 15:05:00,6.49,6.49,6.48,6.48,69200.0,5.3305,5.3305,5.3223,5.3223,69200.0
2010-06-21 15:10:00,6.48,6.48,6.46,6.46,72000.0,5.3223,5.3223,5.3058,5.3058,72000.0
2010-06-21 15:15:00,6.47,6.47,6.44,6.44,86800.0,5.314,5.314,5.2894,5.2894,86800.0
2010-06-21 15:20:00,6.44,6.45,6.44,6.45,56400.0,5.2894,5.2976,5.2894,5.2976,56400.0
2010-06-21 15:25:00,6.45,6.46,6.45,6.45,71200.0,5.2976,5.3058,5.2976,5.2976,71200.0
2010-06-21 15:30:00,6.45,6.46,6.44,6.45,57600.0,5.2976,5.3058,5.2894,5.2976,57600.0
2010-06-21 15:35:00,6.46,6.46,6.45,6.45,53200.0,5.3058,5.3058,5.2976,5.2976,53200.0
2010-06-21 15:40:00,6.45,6.45,6.42,6.42,104800.0,5.2976,5.2976,5.273,5.273,104800.0
2010-06-21 15:45:00,6.43,6.43,6.42,6.43,142400.0,5.2812,5.2812,5.273,5.2812,142400.0
2010-06-21 15:50:00,6.43,6.44,6.43,6.44,106400.0,5.2812,5.2894,5.2812,5.2894,106400.0
2010-06-21 15:55:00,6.44,6.45,6.43,6.45,206400.0,5.2894,5.2976,5.2812,5.2976,206400.0
2010-06-22 09:30:00,6.47,6.5,6.41,6.48,30400.0,5.314,5.3387,5.2648,5.3223,30400.0
2010-06-22 09:35:00,6.48,6.49,6.47,6.47,16400.0,5.3223,5.3305,5.314,5.314,16400.0
2010-06-22 09:40:00,6.47,6.48,6.46,6.48,20800.0,5.314,5.3223,5.3058,5.3223,20800.0
2010-06-22 09:45:00,6.48,6.5,6.48,6.49,53200.0,5.3223,5.3387,5.3223,5.3305,53200.0
2010-06-22 09:50:00,6.49,6.49,6.46,6.47,37600.0,5.3305,5.3305,5.3058,5.314,37600.0
2010-06-22 09:55:00,6.46,6.47,6.46,6.46,22400.0,5.3058,5.314,5.3058,5.3058,22400.0
2010-06-22 10:00:00,6.46,6.46,6.44,6.45,55200.0,5.3058,5.3058,5.2894,5.2976,55200.0
2010-06-22 10:05:00,6.45,6.46,6.44,6.46,26800.0,5.2976,5.3058,5.2894,5.3058,26800.0
2010-06-22 10:10:00,6.46,6.48,6.46,6.47,41600.0,5.3058,5.3223,5.3058,5.314,41600.0
2010-06-22 10:15:00,6.46,6.46,6.45,6.45,21200.0,5.3058,5.3058,5.2976,5.2976,21200.0
2010-06-22 10:20:00,6.44,6.45,6.43,6.44,13200.0,5.2894,5.2976,5.2812,5.2894,13200.0
2010-06-22 10:25:00,6.44,6.46,6.44,6.45,23200.0,5.2894,5.3058,5.2894,5.2976,23200.0
2010-06-22 10:30:00,6.45,6.45,6.43,6.44,27200.0,5.2976,5.2976,5.2812,5.2894,27200.0
2010-06-22 10:35:00,6.43,6.43,6.43,6.43,26400.0,5.2812,5.2812,5.2812,5.2812,26400.0
2010-06-22 10:40:00,6.43,6.45,6.43,6.45,27200.0,5.2812,5.2976,5.2812,5.2976,27200.0
2010-06-22 10:45:00,6.45,6.45,6.43,6.44,20000.0,5.2976,5.2976,5.2812,5.2894,20000.0
2010-06-22 10:50:00,6.44,6.45,6.44,6.45,27600.0,5.2894,5.2976,5.2894,5.2976,27600.0
2010-06-22 10:55:00,6.46,6.46,6.45,6.45,22000.0,5.3058,5.3058,5.2976,5.2976,22000.0
2010-06-22 11:00:00,6.46,6.46,6.45,6.45,14400.0,5.3058,5.3058,5.2976,5.2976,14400.0
2010-06-22 11:05:00,6.45,6.45,6.43,6.44,22000.0,5.2976,5.2976,5.2812,5.2894,22000.0
2010-06-22 11:10:00,6.44,6.44,6.43,6.44,10000.0,5.2894,5.2894,5.2812,5.2894,10000.0
2010-06-22 11:15:00,6.44,6.44,6.44,6.44,17200.0,5.2894,5.2894,5.2894,5.2894,17200.0
2010-06-22 11:20:00,6.44,6.45,6.44,6.45,10000.0,5.2894,5.2976,5.2894,5.2976,10000.0
2010-06-22 11:25:00,6.45,6.45,6.44,6.44,23600.0,5.2976,5.2976,5.2894,5.2894,23600.0
2010-06-22 11:30:00,6.45,6.46,6.45,6.46,18800.0,5.2976,5.3058,5.2976,5.3058,18800.0
2010-06-22 11:35:00,6.46,6.47,6.46,6.47,12400.0,5.3058,5.314,5.3058,5.314,12400.0
2010-06-22 11:40:00,6.47,6.47,6.46,6.47,15600.0,5.314,5.314,5.3058,5.314,15600.0
2010-06-22 11:45:00,6.47,6.47,6.47,6.47,20800.0,5.314,5.314,5.314,5.314,20800.0
2010-06-22 11:50:00,6.47,6.47,6.47,6.47,20400.0,5.314,5.314,5.314,5.314,20400.0
2010-06-22 11:55:00,6.47,6.47,6.46,6.46,9200.0,5.314,5.314,5.3058,5.3058,9200.0
2010-06-22 12:00:00,6.46,6.46,6.45,6.45,22400.0,5.3058,5.3058,5.2976,5.2976,22400.0
2010-06-22 12:05:00,6.45,6.45,6.45,6.45,15200.0,5.2976,5.2976,5.2976,5.2976,15200.0
2010-06-22 12:10:00,6.45,6.45,6.45,6.45,20800.0,5.2976,5.2976,5.2976,5.2976,20800.0
2010-06-22 12:15:00,6.45,6.45,6.44,6.45,26400.0,5.2976,5.2976,5.2894,5.2976,26400.0
2010-06-22 12:20:00,6.45,6.45,6.44,6.45,11600.0,5.2976,5.2976,5.2894,5.2976,11600.0
2010-06-22 12:25:00,6.45,6.45,6.44,6.44,26400.0,5.2976,5.2976,5.2894,5.2894,26400.0
2010-06-22 12:30:00,6.44,6.44,6.43,6.44,20000.0,5.2894,5.2894,5.2812,5.2894,20000.0
2010-06-22 12:35:00,6.44,6.44,6.43,6.44,13600.0,5.2894,5.2894,5.2812,5.2894,13600.0
2010-06-22 12:40:00,6.44,6.44,6.43,6.43,24400.0,5.2894,5.2894,5.2812,5.2812,24400.0
2010-06-22 12:45:00,6.43,6.44,6.43,6.43,13200.0,5.2812,5.2894,5.2812,5.2812,13200.0
2010-06-22 12:50:00,6.43,6.43,6.43,6.43,14000.0,5.2812,5.2812,5.2812,5.2812,14000.0
2010-06-22 12:55:00,6.43,6.43,6.43,6.43,9200.0,5.2812,5.2812,5.2812,5.2812,9200.0
2010-06-22 13:00:00,6.43,6.43,6.42,6.43,63200.0,5.2812,5.2812,5.273,5.2812,63200.0
2010-06-22 13:05:00,6.43,6.43,6.43,6.43,6400.0,5.2812,5.2812,5.2812,5.2812,6400.0
2010-06-22 13:10:00,6.43,6.43,6.42,6.43,24400.0,5.2812,5.2812,5.273,5.2812,24400.0
2010-06-22 13:15:00,6.42,6.42,6.42,6.42,19600.0,5.273,5.273,5.273,5.273,19600.0
2010-06-22 13:20:00,6.42,6.42,6.42,6.42,20400.0,5.273,5.273,5.273,5.273,20400.0
2010-06-22 13:25:00,6.42,6.42,6.41,6.41,40800.0,5.273,5.273,5.2648,5.2648,40800.0
2010-06-22 13:30:00,6.41,6.41,6.4,6.4,17600.0,5.2648,5.2648,5.2565,5.2565,17600.0
2010-06-22 13:35:00,6.4,6.4,6.4,6.4,7200.0,5.2565,5.2565,5.2565,5.2565,7200.0
2010-06-22 13:40:00,6.4,6.42,6.4,6.42,45200.0,5.2565,5.273,5.2565,5.273,45200.0
2010-06-22 13:45:00,6.42,6.43,6.42,6.42,46800.0,5.273,5.2812,5.273,5.273,46800.0
2010-06-22 13:50:00,6.42,6.42,6.41,6.41,30800.0,5.273,5.273,5.2648,5.2648,30800.0
2010-06-22 13:55:00,6.41,6.41,6.41,6.41,25600.0,5.2648,5.2648,5.2648,5.2648,25600.0
2010-06-22 14:00:00,6.41,6.41,6.4,6.4,42800.0,5.2648,5.2648,5.2565,5.2565,42800.0
2010-06-22 14:05:00,6.4,6.41,6.4,6.4,42400.0,5.2565,5.2648,5.2565,5.2565,42400.0
2010-06-22 14:10:00,6.4,6.41,6.4,6.41,30000.0,5.2565,5.2648,5.2565,5.2648,30000.0
2010-06-22 14:15:00,6.41,6.41,6.4,6.4,27200.0,5.2648,5.2648,5.2565,5.2565,27200.0
2010-06-22 14:20:00,6.4,6.4,6.39,6.39,38000.0,5.2565,5.2565,5.2483,5.2483,38000.0
2010-06-22 14:25:00,6.39,6.39,6.38,6.39,59200.0,5.2483,5.2483,5.2401,5.2483,59200.0
2010-06-22 14:30:00,6.39,6.39,6.38,6.39,68800.0,5.2483,5.2483,5.2401,5.2483,68800.0
2010-06-22 14:35:00,6.39,6.39,6.38,6.38,35600.0,5.2483,5.2483,5.2401,5.2401,35600.0
2010-06-22 14:40:00,6.38,6.38,6.36,6.36,109200.0,5.2401,5.2401,5.2237,5.2237,109200.0
2010-06-22 14:45:00,6.36,6.36,6.35,6.35,75200.0,5.2237,5.2237,5.2155,5.2155,75200.0
2010-06-22 14:50:00,6.35,6.36,6.35,6.35,70400.0,5.2155,5.2237,5.2155,5.2155,70400.0
2010-06-22 14:55:00,6.35,6.35,6.34,6.34,68800.0,5.2155,5.2155,5.2073,5.2073,68800.0
2010-06-22 15:00:00,6.35,6.35,6.34,6.35,60800.0,5.2155,5.2155,5.2073,5.2155,60800.0
2010-06-22 15:05:00,6.35,6.36,6.35,6.36,181600.0,5.2155,5.2237,5.2155,5.2237,181600.0
2010-06-22 15:10:00,6.36,6.36,6.35,6.36,163200.0,5.2237,5.2237,5.2155,5.2237,163200.0
2010-06-22 15:15:00,6.36,6.37,6.36,6.37,87200.0,5.2237,5.2319,5.2237,5.2319,87200.0
2010-06-22 15:20:00,6.36,6.37,6.35,6.35,129600.0,5.2237,5.2319,5.2155,5.2155,129600.0
2010-06-22 15:25:00,6.36,6.36,6.34,6.34,66800.0,5.2237,5.2237,5.2073,5.2073,66800.0
2010-06-22 15:30:00,6.34,6.34,6.32,6.34,87600.0,5.2073,5.2073,5.1908,5.2073,87600.0
2010-06-22 15:35:00,6.33,6.34,6.33,6.34,73600.0,5.1991,5.2073,5.1991,5.2073,73600.0
2010-06-22 15:40:00,6.34,6.34,6.33,6.34,88400.0,5.2073,5.2073,5.1991,5.2073,88400.0
2010-06-22 15:45:00,6.34,6.34,6.33,6.33,81600.0,5.2073,5.2073,5.1991,5.1991,81600.0
2010-06-22 15:50:00,6.33,6.34,6.32,6.32,198000.0,5.1991,5.2073,5.1908,5.1908,198000.0
2010-06-22 15:55:00,6.32,6.33,6.31,6.33,191200.0,5.1908,5.1991,5.1826,5.1991,191200.0
2010-06-23 09:30:00,6.32,6.38,6.32,6.34,61200.0,5.1908,5.2401,5.1908,5.2073,61200.0
2010-06-23 09:35:00,6.34,6.34,6.31,6.32,35600.0,5.2073,5.2073,5.1826,5.1908,35600.0
2010-06-23 09:40:00,6.32,6.32,6.3,6.31,62400.0,5.1908,5.1908,5.1744,5.1826,62400.0
2010-06-23 09:45:00,6.3,6.31,6.3,6.3,34000.0,5.1744,5.1826,5.1744,5.1744,34000.0
2010-06-23 09:50:00,6.3,6.31,6.3,6.31,38400.0,5.1744,5.1826,5.1744,5.1826,38400.0
2010-06-23 09:55:00,6.31,6.32,6.3,6.32,18400.0,5.1826,5.1908,5.1744,5.1908,18400.0
2010-06-23 10:00:00,6.32,6.32,6.29,6.3,122000.0,5.1908,5.1908,5.1662,5.1744,122000.0
2010-06-23 10:05:00,6.29,6.29,6.27,6.28,55200.0,5.1662,5.1662,5.1498,5.158,55200.0
2010-06-23 10:10:00,6.28,6.3,6.28,6.29,17600.0,5.158,5.1744,5.158,5.1662,17600.0
2010-06-23 10:15:00,6.29,6.32,6.29,6.32,38000.0,5.1662,5.1908,5.1662,5.1908,38000.0
2010-06-23 10:20:00,6.32,6.32,6.31,6.31,34800.0,5.1908,5.1908,5.1826,5.1826,34800.0
2010-06-23 10:25:00,6.3,6.3,6.29,6.29,35600.0,5.1744,5.1744,5.1662,5.1662,35600.0
2010-06-23 10:30:00,6.3,6.33,6.3,6.33,44400.0,5.1744,5.1991,5.1744,5.1991,44400.0
2010-06-23 10:35:00,6.33,6.33,6.33,6.33,18400.0,5.1991,5.1991,5.1991,5.1991,18400.0
2010-06-23 10:40:00,6.33,6.33,6.29,6.29,325600.0,5.1991,5.1991,5.1662,5.1662,325600.0
2010-06-23 10:45:00,6.3,6.31,6.29,6.3,64400.0,5.1744,5.1826,5.1662,5.1744,64400.0
2010-06-23 10:50:00,6.3,6.31,6.29,6.29,115200.0,5.1744,5.1826,5.1662,5.1662,115200.0
2010-06-23 10:55:00,6.29,6.31,6.29,6.3,281600.0,5.1662,5.1826,5.1662,5.1744,281600.0
2010-06-23 11:00:00,6.3,6.3,6.27,6.29,315200.0,5.1744,5.1744,5.1498,5.1662,315200.0
2010-06-23 11:05:00,6.29,6.3,6.29,6.3,36800.0,5.1662,5.1744,5.1662,5.1744,36800.0
2010-06-23 11:10:00,6.3,6.3,6.29,6.29,18000.0,5.1744,5.1744,5.1662,5.1662,18000.0
2010-06-23 11:15:00,6.29,6.29,6.29,6.29,4400.0,5.1662,5.1662,5.1662,5.1662,4400.0
2010-06-23 11:20:00,6.29,6.3,6.29,6.3,9200.0,5.1662,5.1744,5.1662,5.1744,9200.0
2010-06-23 11:25:00,6.3,6.3,6.29,6.29,6400.0,5.1744,5.1744,5.1662,5.1662,6400.0
2010-06-23 11:30:00,6.3,6.3,6.29,6.29,8800.0,5.1744,5.1744,5.1662,5.1662,8800.0
2010-06-23 11:35:00,6.29,6.29,6.28,6.29,18400.0,5.1662,5.1662,5.158,5.1662,18400.0
2010-06-23 11:40:00,6.29,6.3,6.29,6.29,10400.0,5.1662,5.1744,5.1662,5.1662,10400.0
2010-06-23 11:45:00,6.29,6.29,6.29,6.29,15200.0,5.1662,5.1662,5.1662,5.1662,15200.0
2010-06-23 11:50:00,6.29,6.29,6.28,6.28,20400.0,5.1662,5.1662,5.158,5.158,20400.0
2010-06-23 11:55:00,6.28,6.29,6.28,6.29,38400.0,5.158,5.1662,5.158,5.1662,38400.0
2010-06-23 12:00:00,6.29,6.29,6.29,6.29,17600.0,5.1662,5.1662,5.1662,5.1662,17600.0
2010-06-23 12:05:00,6.29,6.3,6.29,6.3,14400.0,5.1662,5.1744,5.1662,5.1744,14400.0
2010-06-23 12:10:00,6.29,6.29,6.29,6.29,20000.0,5.1662,5.1662,5.1662,5.1662,20000.0
2010-06-23 12:15:00,6.29,6.29,6.29,6.29,16000.0,5.1662,5.1662,5.1662,5.1662,16000.0
2010-06-23 12:20:00,6.29,6.29,6.29,6.29,9600.0,5.1662,5.1662,5.1662,5.1662,9600.0
2010-06-23 12:25:00,6.29,6.29,6.29,6.29,5600.0,5.1662,5.1662,5.1662,5.1662,5600.0
2010-06-23 12:30:00,6.29,6.29,6.28,6.28,17200.0,5.1662,5.1662,5.158,5.158,17200.0
2010-06-23 12:35:00,6.29,6.29,6.28,6.29,12400.0,5.1662,5.1662,5.158,5.1662,12400.0
2010-06-23 12:40:00,6.29,6.29,6.29,6.29,12800.0,5.1662,5.1662,5.1662,5.1662,12800.0
2010-06-23 12:45:00,6.29,6.3,6.29,6.3,11600.0,5.1662,5.1744,5.1662,5.1744,11600.0
2010-06-23 12:50:00,6.3,6.3,6.3,6.3,12400.0,5.1744,5.1744,5.1744,5.1744,12400.0
2010-06-23 12:55:00,6.29,6.3,6.29,6.3,10800.0,5.1662,5.1744,5.1662,5.1744,10800.0
2010-06-23 13:00:00,6.3,6.3,6.3,6.3,20400.0,5.1744,5.1744,5.1744,5.1744,20400.0
2010-06-23 13:05:00,6.3,6.3,6.29,6.3,15200.0,5.1744,5.1744,5.1662,5.1744,15200.0
2010-06-23 13:10:00,6.3,6.3,6.3,6.3,11600.0,5.1744,5.1744,5.1744,5.1744,11600.0
2010-06-23 13:15:00,6.3,6.3,6.29,6.29,29600.0,5.1744,5.1744,5.1662,5.1662,29600.0
2010-06-23 13:20:00,6.29,6.29,6.29,6.29,7200.0,5.1662,5.1662,5.1662,5.1662,7200.0
2010-06-23 13:25:00,6.29,6.3,6.29,6.3,22000.0,5.1662,5.1744,5.1662,5.1744,22000.0
2010-06-23 13:30:00,6.3,6.3,6.3,6.3,14800.0,5.1744,5.1744,5.1744,5.1744,14800.0
2010-06-23 13:35:00,6.3,6.31,6.3,6.3,24400.0,5.1744,5.1826,5.1744,5.1744,24400.0
2010-06-23 13:40:00,6.3,6.3,6.3,6.3,15600.0,5.1744,5.1744,5.1744,5.1744,15600.0
2010-06-23 13:45:00,6.3,6.3,6.3,6.3,20000.0,5.1744,5.1744,5.1744,5.1744,20000.0
2010-06-23 13:50:00,6.3,6.31,6.3,6.31,31600.0,5.1744,5.1826,5.1744,5.1826,31600.0
2010-06-23 13:55:00,6.31,6.32,6.31,6.31,10800.0,5.1826,5.1908,5.1826,5.1826,10800.0
2010-06-23 14:00:00,6.31,6.32,6.31,6.32,30000.0,5.1826,5.1908,5.1826,5.1908,30000.0
2010-06-23 14:05:00,6.32,6.32,6.32,6.32,15600.0,5.1908,5.1908,5.1908,5.1908,15600.0
2010-06-23 14:10:00,6.32,6.32,6.31,6.31,32800.0,5.1908,5.1908,5.1826,5.1826,32800.0
2010-06-23 14:15:00,6.32,6.32,6.3,6.31,70800.0,5.1908,5.1908,5.1744,5.1826,70800.0
2010-06-23 14:20:00,6.31,6.31,6.3,6.3,30800.0,5.1826,5.1826,5.1744,5.1744,30800.0
2010-06-23 14:25:00,6.3,6.32,6.29,6.32,54800.0,5.1744,5.1908,5.1662,5.1908,54800.0
2010-06-23 14:30:00,6.32,6.36,6.32,6.35,83200.0,5.1908,5.2237,5.1908,5.2155,83200.0
2010-06-23 14:35:00,6.35,6.35,6.34,6.34,56400.0,5.2155,5.2155,5.2073,5.2073,56400.0
2010-06-23 14:40:00,6.34,6.34,6.32,6.32,18800.0,5.2073,5.2073,5.1908,5.1908,18800.0
2010-06-23 14:45:00,6.32,6.33,6.31,6.32,40800.0,5.1908,5.1991,5.1826,5.1908,40800.0
2010-06-23 14:50:00,6.32,6.33,6.31,6.32,26400.0,5.1908,5.1991,5.1826,5.1908,26400.0
2010-06-23 14:55:00,6.32,6.32,6.3,6.31,26800.0,5.1908,5.1908,5.1744,5.1826,26800.0
2010-06-23 15:00:00,6.32,6.33,6.3,6.31,42000.0,5.1908,5.1991,5.1744,5.1826,42000.0
2010-06-23 15:05:00,6.31,6.31,6.29,6.29,60400.0,5.1826,5.1826,5.1662,5.1662,60400.0
2010-06-23 15:10:00,6.29,6.31,6.29,6.3,68400.0,5.1662,5.1826,5.1662,5.1744,68400.0
2010-06-23 15:15:00,6.29,6.3,6.29,6.3,48800.0,5.1662,5.1744,5.1662,5.1744,48800.0
2010-06-23 15:20:00,6.3,6.31,6.29,6.31,60800.0,5.1744,5.1826,5.1662,5.1826,60800.0
2010-06-23 15:25:00,6.31,6.32,6.3,6.31,38800.0,5.1826,5.1908,5.1744,5.1826,38800.0
2010-06-23 15:30:00,6.31,6.31,6.29,6.3,57200.0,5.1826,5.1826,5.1662,5.1744,57200.0
2010-06-23 15:35:00,6.3,6.32,6.3,6.32,45200.0,5.1744,5.1908,5.1744,5.1908,45200.0
2010-06-23 15:40:00,6.32,6.32,6.31,6.32,80000.0,5.1908,5.1908,5.1826,5.1908,80000.0
2010-06-23 15:45:00,6.32,6.32,6.31,6.32,72400.0,5.1908,5.1908,5.1826,5.1908,72400.0
2010-06-23 15:50:00,6.32,6.32,6.31,6.31,103200.0,5.1908,5.1908,5.1826,5.1826,103200.0
2010-06-23 15:55:00,6.31,6.31,6.3,6.31,128400.0,5.1826,5.1826,5.1744,5.1826,128400.0
2010-06-24 09:30:00,6.28,6.31,6.26,6.27,33200.0,5.158,5.1826,5.1416,5.1498,33200.0
2010-06-24 09:35:00,6.28,6.28,6.27,6.28,27600.0,5.158,5.158,5.1498,5.158,27600.0
2010-06-24 09:40:00,6.28,6.28,6.27,6.28,55200.0,5.158,5.158,5.1498,5.158,55200.0
2010-06-24 09:45:00,6.27,6.28,6.27,6.28,27600.0,5.1498,5.158,5.1498,5.158,27600.0
2010-06-24 09:50:00,6.27,6.27,6.26,6.27,27600.0,5.1498,5.1498,5.1416,5.1498,27600.0
2010-06-24 09:55:00,6.27,6.27,6.24,6.25,66800.0,5.1498,5.1498,5.1251,5.1333,66800.0
2010-06-24 10:00:00,6.25,6.26,6.25,6.26,24800.0,5.1333,5.1416,5.1333,5.1416,24800.0
2010-06-24 10:05:00,6.26,6.28,6.26,6.28,33200.0,5.1416,5.158,5.1416,5.158,33200.0
2010-06-24 10:10:00,6.28,6.28,6.26,6.26,16000.0,5.158,5.158,5.1416,5.1416,16000.0
2010-06-24 10:15:00,6.25,6.27,6.25,6.27,30000.0,5.1333,5.1498,5.1333,5.1498,30000.0
2010-06-24 10:20:00,6.28,6.3,6.27,6.29,32000.0,5.158,5.1744,5.1498,5.1662,32000.0
2010-06-24 10:25:00,6.29,6.3,6.29,6.3,45600.0,5.1662,5.1744,5.1662,5.1744,45600.0
2010-06-24 10:30:00,6.3,6.3,6.29,6.29,20400.0,5.1744,5.1744,5.1662,5.1662,20400.0
2010-06-24 10:35:00,6.29,6.3,6.29,6.3,26400.0,5.1662,5.1744,5.1662,5.1744,26400.0
2010-06-24 10:40:00,6.3,6.3,6.27,6.27,17200.0,5.1744,5.1744,5.1498,5.1498,17200.0
2010-06-24 10:45:00,6.27,6.28,6.27,6.28,22000.0,5.1498,5.158,5.1498,5.158,22000.0
2010-06-24 10:50:00,6.28,6.28,6.26,6.26,13600.0,5.158,5.158,5.1416,5.1416,13600.0
2010-06-24 10:55:00,6.25,6.26,6.24,6.25,36400.0,5.1333,5.1416,5.1251,5.1333,36400.0
2010-06-24 11:00:00,6.25,6.25,6.23,6.23,27600.0,5.1333,5.1333,5.1169,5.1169,27600.0
2010-06-24 11:05:00,6.23,6.23,6.22,6.23,46000.0,5.1169,5.1169,5.1087,5.1169,46000.0
2010-06-24 11:10:00,6.23,6.23,6.23,6.23,11600.0,5.1169,5.1169,5.1169,5.1169,11600.0
2010-06-24 11:15:00,6.23,6.24,6.23,6.23,16800.0,5.1169,5.1251,5.1169,5.1169,16800.0
2010-06-24 11:20:00,6.24,6.24,6.23,6.24,80800.0,5.1251,5.1251,5.1169,5.1251,80800.0
2010-06-24 11:25:00,6.24,6.25,6.24,6.24,128400.0,5.1251,5.1333,5.1251,5.1251,128400.0
2010-06-24 11:30:00,6.24,6.24,6.23,6.24,24000.0,5.1251,5.1251,5.1169,5.1251,24000.0
2010-06-24 11:35:00,6.24,6.25,6.24,6.25,7600.0,5.1251,5.1333,5.1251,5.1333,7600.0
2010-06-24 11:40:00,6.25,6.26,6.25,6.26,21200.0,5.1333,5.1416,5.1333,5.1416,21200.0
2010-06-24 11:45:00,6.26,6.27,6.26,6.27,18000.0,5.1416,5.1498,5.1416,5.1498,18000.0
2010-06-24 11:50:00,6.27,6.27,6.26,6.26,14000.0,5.1498,5.1498,5.1416,5.1416,14000.0
2010-06-24 11:55:00,6.27,6.28,6.27,6.27,25600.0,5.1498,5.158,5.1498,5.1498,25600.0
2010-06-24 12:00:00,6.27,6.3,6.27,6.29,34000.0,5.1498,5.1744,5.1498,5.1662,34000.0
2010-06-24 12:05:00,6.29,6.3,6.29,6.29,28400.0,5.1662,5.1744,5.1662,5.1662,28400.0
2010-06-24 12:10:00,6.29,6.29,6.28,6.28,10000.0,5.1662,5.1662,5.158,5.158,10000.0
2010-06-24 12:15:00,6.28,6.28,6.28,6.28,10400.0,5.158,5.158,5.158,5.158,10400.0
2010-06-24 12:20:00,6.28,6.28,6.28,6.28,7600.0,5.158,5.158,5.158,5.158,7600.0
2010-06-24 12:25:00,6.28,6.28,6.27,6.27,9600.0,5.158,5.158,5.1498,5.1498,9600.0
2010-06-24 12:30:00,6.27,6.27,6.27,6.27,5200.0,5.1498,5.1498,5.1498,5.1498,5200.0
2010-06-24 12:35:00,6.27,6.27,6.26,6.26,16400.0,5.1498,5.1498,5.1416,5.1416,16400.0
2010-06-24 12:40:00,6.26,6.27,6.25,6.25,9200.0,5.1416,5.1498,5.1333,5.1333,9200.0
2010-06-24 12:45:00,6.26,6.26,6.25,6.26,9200.0,5.1416,5.1416,5.1333,5.1416,9200.0
2010-06-24 12:50:00,6.27,6.27,6.27,6.27,6000.0,5.1498,5.1498,5.1498,5.1498,6000.0
2010-06-24 12:55:00,6.27,6.28,6.27,6.28,7200.0,5.1498,5.158,5.1498,5.158,7200.0
2010-06-24 13:00:00,6.28,6.29,6.27,6.29,17200.0,5.158,5.1662,5.1498,5.1662,17200.0
2010-06-24 13:05:00,6.29,6.29,6.28,6.28,11600.0,5.1662,5.1662,5.158,5.158,11600.0
2010-06-24 13:10:00,6.29,6.31,6.29,6.31,11200.0,5.1662,5.1826,5.1662,5.1826,11200.0
2010-06-24 13:15:00,6.31,6.31,6.3,6.3,19600.0,5.1826,5.1826,5.1744,5.1744,19600.0
2010-06-24 13:20:00,6.31,6.31,6.3,6.31,7200.0,5.1826,5.1826,5.1744,5.1826,7200.0
2010-06-24 13:25:00,6.31,6.31,6.3,6.3,16800.0,5.1826,5.1826,5.1744,5.1744,16800.0
2010-06-24 13:30:00,6.3,6.31,6.3,6.31,10400.0,5.1744,5.1826,5.1744,5.1826,10400.0
2010-06-24 13:35:00,6.31,6.32,6.31,6.31,20400.0,5.1826,5.1908,5.1826,5.1826,20400.0
2010-06-24 13:40:00,6.31,6.31,6.31,6.31,14400.0,5.1826,5.1826,5.1826,5.1826,14400.0
2010-06-24 13:45:00,6.31,6.31,6.3,6.3,8400.0,5.1826,5.1826,5.1744,5.1744,8400.0
2010-06-24 13:50:00,6.3,6.32,6.3,6.31,24800.0,5.1744,5.1908,5.1744,5.1826,24800.0
2010-06-24 13:55:00,6.31,6.33,6.31,6.33,29600.0,5.1826,5.1991,5.1826,5.1991,29600.0
2010-06-24 14:00:00,6.32,6.32,6.32,6.32,10000.0,5.1908,5.1908,5.1908,5.1908,10000.0
2010-06-24 14:05:00,6.32,6.32,6.31,6.31,24800.0,5.1908,5.1908,5.1826,5.1826,24800.0
2010-06-24 14:10:00,6.31,6.31,6.31,6.31,18800.0,5.1826,5.1826,5.1826,5.1826,18800.0
2010-06-24 14:15:00,6.31,6.32,6.31,6.31,14800.0,5.1826,5.1908,5.1826,5.1826,14800.0
2010-06-24 14:20:00,6.31,6.31,6.3,6.31,11600.0,5.1826,5.1826,5.1744,5.1826,11600.0
2010-06-24 14:25:00,6.31,6.32,6.31,6.31,18000.0,5.1826,5.1908,5.1826,5.1826,18000.0
2010-06-24 14:30:00,6.31,6.31,6.29,6.3,20400.0,5.1826,5.1826,5.1662,5.1744,20400.0
2010-06-24 14:35:00,6.3,6.3,6.28,6.29,18800.0,5.1744,5.1744,5.158,5.1662,18800.0
2010-06-24 14:40:00,6.28,6.29,6.28,6.28,14800.0,5.158,5.1662,5.158,5.158,14800.0
2010-06-24 14:45:00,6.29,6.29,6.27,6.27,28400.0,5.1662,5.1662,5.1498,5.1498,28400.0
2010-06-24 14:50:00,6.27,6.27,6.27,6.27,30000.0,5.1498,5.1498,5.1498,5.1498,30000.0
2010-06-24 14:55:00,6.27,6.27,6.26,6.26,38400.0,5.1498,5.1498,5.1416,5.1416,38400.0
2010-06-24 15:00:00,6.26,6.27,6.26,6.26,20000.0,5.1416,5.1498,5.1416,5.1416,20000.0
2010-06-24 15:05:00,6.27,6.27,6.26,6.26,32800.0,5.1498,5.1498,5.1416,5.1416,32800.0
2010-06-24 15:10:00,6.26,6.26,6.23,6.24,86400.0,5.1416,5.1416,5.1169,5.1251,86400.0
2010-06-24 15:15:00,6.24,6.25,6.23,6.23,81200.0,5.1251,5.1333,5.1169,5.1169,81200.0
2010-06-24 15:20:00,6.23,6.24,6.23,6.23,80800.0,5.1169,5.1251,5.1169,5.1169,80800.0
2010-06-24 15:25:00,6.23,6.25,6.23,6.24,66800.0,5.1169,5.1333,5.1169,5.1251,66800.0
2010-06-24 15:30:00,6.25,6.25,6.24,6.24,40000.0,5.1333,5.1333,5.1251,5.1251,40000.0
2010-06-24 15:35:00,6.24,6.25,6.24,6.25,56400.0,5.1251,5.1333,5.1251,5.1333,56400.0
2010-06-24 15:40:00,6.24,6.25,6.24,6.25,58000.0,5.1251,5.1333,5.1251,5.1333,58000.0
2010-06-24 15:45:00,6.25,6.25,6.23,6.24,121200.0,5.1333,5.1333,5.1169,5.1251,121200.0
2010-06-24 15:50:00,6.24,6.25,6.23,6.23,182800.0,5.1251,5.1333,5.1169,5.1169,182800.0
2010-06-24 15:55:00,6.23,6.23,6.22,6.23,248800.0,5.1169,5.1169,5.1087,5.1169,248800.0
2010-06-25 09:30:00,6.23,6.24,6.22,6.22,69200.0,5.1169,5.1251,5.1087,5.1087,69200.0
2010-06-25 09:35:00,6.22,6.22,6.19,6.21,45600.0,5.1087,5.1087,5.0841,5.1005,45600.0
2010-06-25 09:40:00,6.2,6.21,6.19,6.19,19200.0,5.0923,5.1005,5.0841,5.0841,19200.0
2010-06-25 09:45:00,6.19,6.2,6.19,6.19,22000.0,5.0841,5.0923,5.0841,5.0841,22000.0
2010-06-25 09:50:00,6.19,6.19,6.18,6.18,24000.0,5.0841,5.0841,5.0759,5.0759,24000.0
2010-06-25 09:55:00,6.18,6.21,6.18,6.21,42400.0,5.0759,5.1005,5.0759,5.1005,42400.0
2010-06-25 10:00:00,6.21,6.23,6.21,6.22,21200.0,5.1005,5.1169,5.1005,5.1087,21200.0
2010-06-25 10:05:00,6.22,6.23,6.22,6.22,25200.0,5.1087,5.1169,5.1087,5.1087,25200.0
2010-06-25 10:10:00,6.23,6.23,6.22,6.22,20800.0,5.1169,5.1169,5.1087,5.1087,20800.0
2010-06-25 10:15:00,6.22,6.22,6.2,6.2,19600.0,5.1087,5.1087,5.0923,5.0923,19600.0
2010-06-25 10:20:00,6.2,6.21,6.18,6.19,39200.0,5.0923,5.1005,5.0759,5.0841,39200.0
2010-06-25 10:25:00,6.19,6.2,6.19,6.2,27600.0,5.0841,5.0923,5.0841,5.0923,27600.0
2010-06-25 10:30:00,6.2,6.2,6.18,6.19,28000.0,5.0923,5.0923,5.0759,5.0841,28000.0
2010-06-25 10:35:00,6.19,6.19,6.18,6.18,16400.0,5.0841,5.0841,5.0759,5.0759,16400.0
2010-06-25 10:40:00,6.19,6.2,6.18,6.2,19200.0,5.0841,5.0923,5.0759,5.0923,19200.0
2010-06-25 10:45:00,6.2,6.2,6.19,6.19,14400.0,5.0923,5.0923,5.0841,5.0841,14400.0
2010-06-25 10:50:00,6.19,6.19,6.16,6.16,41200.0,5.0841,5.0841,5.0594,5.0594,41200.0
2010-06-25 10:55:00,6.16,6.17,6.16,6.17,22800.0,5.0594,5.0676,5.0594,5.0676,22800.0
2010-06-25 11:00:00,6.17,6.18,6.17,6.18,40000.0,5.0676,5.0759,5.0676,5.0759,40000.0
2010-06-25 11:05:00,6.18,6.2,6.18,6.2,38800.0,5.0759,5.0923,5.0759,5.0923,38800.0
2010-06-25 11:10:00,6.2,6.2,6.18,6.19,21200.0,5.0923,5.0923,5.0759,5.0841,21200.0
2010-06-25 11:15:00,6.19,6.19,6.18,6.19,21600.0,5.0841,5.0841,5.0759,5.0841,21600.0
2010-06-25 11:20:00,6.19,6.19,6.18,6.18,24400.0,5.0841,5.0841,5.0759,5.0759,24400.0
2010-06-25 11:25:00,6.18,6.18,6.17,6.18,28400.0,5.0759,5.0759,5.0676,5.0759,28400.0
2010-06-25 11:30:00,6.18,6.19,6.18,6.19,27600.0,5.0759,5.0841,5.0759,5.0841,27600.0
2010-06-25 11:35:00,6.19,6.19,6.18,6.18,24000.0,5.0841,5.0841,5.0759,5.0759,24000.0
2010-06-25 11:40:00,6.18,6.19,6.18,6.18,64000.0,5.0759,5.0841,5.0759,5.0759,64000.0
2010-06-25 11:45:00,6.18,6.2,6.18,6.2,34800.0,5.0759,5.0923,5.0759,5.0923,34800.0
2010-06-25 11:50:00,6.2,6.21,6.2,6.21,28000.0,5.0923,5.1005,5.0923,5.1005,28000.0
2010-06-25 11:55:00,6.21,6.21,6.2,6.2,25200.0,5.1005,5.1005,5.0923,5.0923,25200.0
2010-06-25 12:00:00,6.2,6.2,6.2,6.2,32800.0,5.0923,5.0923,5.0923,5.0923,32800.0
2010-06-25 12:05:00,6.2,6.21,6.2,6.21,32000.0,5.0923,5.1005,5.0923,5.1005,32000.0
2010-06-25 12:10:00,6.21,6.21,6.21,6.21,20000.0,5.1005,5.1005,5.1005,5.1005,20000.0
2010-06-25 12:15:00,6.2,6.21,6.2,6.21,28000.0,5.0923,5.1005,5.0923,5.1005,28000.0
2010-06-25 12:20:00,6.21,6.22,6.2,6.22,34400.0,5.1005,5.1087,5.0923,5.1087,34400.0
2010-06-25 12:25:00,6.22,6.22,6.21,6.21,28000.0,5.1087,5.1087,5.1005,5.1005,28000.0
2010-06-25 12:30:00,6.21,6.22,6.21,6.22,22800.0,5.1005,5.1087,5.1005,5.1087,22800.0
2010-06-25 12:35:00,6.22,6.23,6.21,6.22,50800.0,5.1087,5.1169,5.1005,5.1087,50800.0
2010-06-25 12:40:00,6.21,6.22,6.21,6.21,12400.0,5.1005,5.1087,5.1005,5.1005,12400.0
2010-06-25 12:45:00,6.21,6.22,6.21,6.21,22800.0,5.1005,5.1087,5.1005,5.1005,22800.0
2010-06-25 12:50:00,6.21,6.21,6.2,6.2,30000.0,5.1005,5.1005,5.0923,5.0923,30000.0
2010-06-25 12:55:00,6.2,6.21,6.2,6.21,24000.0,5.0923,5.1005,5.0923,5.1005,24000.0
2010-06-25 13:00:00,6.2,6.22,6.2,6.22,20000.0,5.0923,5.1087,5.0923,5.1087,20000.0
2010-06-25 13:05:00,6.21,6.23,6.21,6.23,27600.0,5.1005,5.1169,5.1005,5.1169,27600.0
2010-06-25 13:10:00,6.23,6.23,6.21,6.21,42800.0,5.1169,5.1169,5.1005,5.1005,42800.0
2010-06-25 13:15:00,6.21,6.23,6.21,6.22,53600.0,5.1005,5.1169,5.1005,5.1087,53600.0
2010-06-25 13:20:00,6.22,6.23,6.22,6.22,6800.0,5.1087,5.1169,5.1087,5.1087,6800.0
2010-06-25 13:25:00,6.23,6.24,6.23,6.24,20000.0,5.1169,5.1251,5.1169,5.1251,20000.0
2010-06-25 13:30:00,6.25,6.25,6.24,6.25,30000.0,5.1333,5.1333,5.1251,5.1333,30000.0
2010-06-25 13:35:00,6.25,6.26,6.25,6.25,36400.0,5.1333,5.1416,5.1333,5.1333,36400.0
2010-06-25 13:40:00,6.25,6.25,6.25,6.25,36000.0,5.1333,5.1333,5.1333,5.1333,36000.0
2010-06-25 13:45:00,6.25,6.25,6.24,6.24,30000.0,5.1333,5.1333,5.1251,5.1251,30000.0
2010-06-25 13:50:00,6.24,6.25,6.24,6.25,18400.0,5.1251,5.1333,5.1251,5.1333,18400.0
2010-06-25 13:55:00,6.25,6.26,6.25,6.26,32400.0,5.1333,5.1416,5.1333,5.1416,32400.0
2010-06-25 14:00:00,6.26,6.26,6.25,6.26,55600.0,5.1416,5.1416,5.1333,5.1416,55600.0
2010-06-25 14:05:00,6.26,6.26,6.24,6.25,56000.0,5.1416,5.1416,5.1251,5.1333,56000.0
2010-06-25 14:10:00,6.25,6.26,6.25,6.25,26000.0,5.1333,5.1416,5.1333,5.1333,26000.0
2010-06-25 14:15:00,6.25,6.26,6.25,6.26,18800.0,5.1333,5.1416,5.1333,5.1416,18800.0
2010-06-25 14:20:00,6.26,6.26,6.25,6.25,20000.0,5.1416,5.1416,5.1333,5.1333,20000.0
2010-06-25 14:25:00,6.25,6.25,6.24,6.24,17600.0,5.1333,5.1333,5.1251,5.1251,17600.0
2010-06-25 14:30:00,6.24,6.25,6.23,6.25,40000.0,5.1251,5.1333,5.1169,5.1333,40000.0
2010-06-25 14:35:00,6.25,6.25,6.25,6.25,16000.0,5.1333,5.1333,5.1333,5.1333,16000.0
2010-06-25 14:40:00,6.25,6.26,6.25,6.25,32400.0,5.1333,5.1416,5.1333,5.1333,32400.0
2010-06-25 14:45:00,6.25,6.25,6.25,6.25,54000.0,5.1333,5.1333,5.1333,5.1333,54000.0
2010-06-25 14:50:00,6.25,6.25,6.25,6.25,36800.0,5.1333,5.1333,5.1333,5.1333,36800.0
2010-06-25 14:55:00,6.25,6.25,6.25,6.25,44800.0,5.1333,5.1333,5.1333,5.1333,44800.0
2010-06-25 15:00:00,6.25,6.25,6.24,6.24,50000.0,5.1333,5.1333,5.1251,5.1251,50000.0
2010-06-25 15:05:00,6.24,6.24,6.23,6.24,33600.0,5.1251,5.1251,5.1169,5.1251,33600.0
2010-06-25 15:10:00,6.24,6.24,6.24,6.24,25600.0,5.1251,5.1251,5.1251,5.1251,25600.0
2010-06-25 15:15:00,6.24,6.24,6.22,6.23,52400.0,5.1251,5.1251,5.1087,5.1169,52400.0
2010-06-25 15:20:00,6.23,6.23,6.22,6.23,30000.0,5.1169,5.1169,5.1087,5.1169,30000.0
2010-06-25 15:25:00,6.23,6.23,6.23,6.23,44400.0,5.1169,5.1169,5.1169,5.1169,44400.0
2010-06-25 15:30:00,6.23,6.25,6.23,6.25,61200.0,5.1169,5.1333,5.1169,5.1333,61200.0
2010-06-25 15:35:00,6.25,6.25,6.24,6.25,67600.0,5.1333,5.1333,5.1251,5.1333,67600.0
2010-06-25 15:40:00,6.25,6.25,6.23,6.24,55200.0,5.1333,5.1333,5.1169,5.1251,55200.0
2010-06-25 15:45:00,6.24,6.24,6.23,6.24,139200.0,5.1251,5.1251,5.1169,5.1251,139200.0
2010-06-25 15:50:00,6.24,6.24,6.22,6.23,227600.0,5.1251,5.1251,5.1087,5.1169,227600.0
2010-06-25 15:55:00,6.23,6.24,6.23,6.24,189200.0,5.1169,5.1251,5.1169,5.1251,189200.0
2010-06-28 09:30:00,6.27,6.28,6.24,6.25,49200.0,5.1498,5.158,5.1251,5.1333,49200.0
2010-06-28 09:35:00,6.25,6.26,6.23,6.23,40000.0,5.1333,5.1416,5.1169,5.1169,40000.0
2010-06-28 09:40:00,6.24,6.24,6.21,6.21,51200.0,5.1251,5.1251,5.1005,5.1005,51200.0
2010-06-28 09:45:00,6.21,6.21,6.2,6.2,31200.0,5.1005,5.1005,5.0923,5.0923,31200.0
2010-06-28 09:50:00,6.2,6.21,6.2,6.2,26400.0,5.0923,5.1005,5.0923,5.0923,26400.0
2010-06-28 09:55:00,6.2,6.2,6.2,6.2,27600.0,5.0923,5.0923,5.0923,5.0923,27600.0
2010-06-28 10:00:00,6.2,6.21,6.2,6.21,27200.0,5.0923,5.1005,5.0923,5.1005,27200.0
2010-06-28 10:05:00,6.21,6.21,6.19,6.19,53200.0,5.1005,5.1005,5.0841,5.0841,53200.0
2010-06-28 10:10:00,6.19,6.19,6.18,6.19,29600.0,5.0841,5.0841,5.0759,5.0841,29600.0
2010-06-28 10:15:00,6.19,6.2,6.19,6.19,24800.0,5.0841,5.0923,5.0841,5.0841,24800.0
2010-06-28 10:20:00,6.19,6.21,6.19,6.21,21200.0,5.0841,5.1005,5.0841,5.1005,21200.0
2010-06-28 10:25:00,6.21,6.22,6.21,6.21,23600.0,5.1005,5.1087,5.1005,5.1005,23600.0
2010-06-28 10:30:00,6.22,6.22,6.2,6.2,20800.0,5.1087,5.1087,5.0923,5.0923,20800.0
2010-06-28 10:35:00,6.2,6.21,6.2,6.21,22000.0,5.0923,5.1005,5.0923,5.1005,22000.0
2010-06-28 10:40:00,6.21,6.22,6.21,6.22,34400.0,5.1005,5.1087,5.1005,5.1087,34400.0
2010-06-28 10:45:00,6.22,6.24,6.22,6.23,77600.0,5.1087,5.1251,5.1087,5.1169,77600.0
2010-06-28 10:50:00,6.23,6.24,6.23,6.24,24800.0,5.1169,5.1251,5.1169,5.1251,24800.0
2010-06-28 10:55:00,6.25,6.25,6.25,6.25,16000.0,5.1333,5.1333,5.1333,5.1333,16000.0
2010-06-28 11:00:00,6.25,6.26,6.25,6.26,28400.0,5.1333,5.1416,5.1333,5.1416,28400.0
2010-06-28 11:05:00,6.26,6.27,6.26,6.27,22400.0,5.1416,5.1498,5.1416,5.1498,22400.0
2010-06-28 11:10:00,6.27,6.28,6.27,6.27,8400.0,5.1498,5.158,5.1498,5.1498,8400.0
2010-06-28 11:15:00,6.28,6.28,6.27,6.27,51600.0,5.158,5.158,5.1498,5.1498,51600.0
2010-06-28 11:20:00,6.28,6.28,6.27,6.27,10800.0,5.158,5.158,5.1498,5.1498,10800.0
2010-06-28 11:25:00,6.27,6.28,6.27,6.28,32000.0,5.1498,5.158,5.1498,5.158,32000.0
2010-06-28 11:30:00,6.29,6.29,6.28,6.29,14800.0,5.1662,5.1662,5.158,5.1662,14800.0
2010-06-28 11:35:00,6.29,6.29,6.29,6.29,23600.0,5.1662,5.1662,5.1662,5.1662,23600.0
2010-06-28 11:40:00,6.29,6.3,6.29,6.29,16000.0,5.1662,5.1744,5.1662,5.1662,16000.0
2010-06-28 11:45:00,6.29,6.29,6.29,6.29,8000.0,5.1662,5.1662,5.1662,5.1662,8000.0
2010-06-28 11:50:00,6.29,6.29,6.28,6.28,14000.0,5.1662,5.1662,5.158,5.158,14000.0
2010-06-28 11:55:00,6.28,6.28,6.27,6.27,4800.0,5.158,5.158,5.1498,5.1498,4800.0
2010-06-28 12:00:00,6.27,6.27,6.26,6.26,22400.0,5.1498,5.1498,5.1416,5.1416,22400.0
2010-06-28 12:05:00,6.26,6.26,6.26,6.26,16800.0,5.1416,5.1416,5.1416,5.1416,16800.0
2010-06-28 12:10:00,6.26,6.26,6.26,6.26,8400.0,5.1416,5.1416,5.1416,5.1416,8400.0
2010-06-28 12:15:00,6.26,6.26,6.25,6.25,10400.0,5.1416,5.1416,5.1333,5.1333,10400.0
2010-06-28 12:20:00,6.25,6.26,6.25,6.25,10800.0,5.1333,5.1416,5.1333,5.1333,10800.0
2010-06-28 12:25:00,6.25,6.26,6.25,6.26,10400.0,5.1333,5.1416,5.1333,5.1416,10400.0
2010-06-28 12:30:00,6.26,6.26,6.26,6.26,23600.0,5.1416,5.1416,5.1416,5.1416,23600.0
2010-06-28 12:35:00,6.26,6.26,6.25,6.25,8800.0,5.1416,5.1416,5.1333,5.1333,8800.0
2010-06-28 12:40:00,6.25,6.25,6.25,6.25,16000.0,5.1333,5.1333,5.1333,5.1333,16000.0
2010-06-28 12:45:00,6.25,6.25,6.24,6.25,20800.0,5.1333,5.1333,5.1251,5.1333,20800.0
2010-06-28 12:50:00,6.26,6.26,6.25,6.26,16800.0,5.1416,5.1416,5.1333,5.1416,16800.0
2010-06-28 12:55:00,6.26,6.26,6.25,6.26,11600.0,5.1416,5.1416,5.1333,5.1416,11600.0
2010-06-28 13:00:00,6.26,6.26,6.25,6.25,15600.0,5.1416,5.1416,5.1333,5.1333,15600.0
2010-06-28 13:05:00,6.25,6.25,6.24,6.25,19600.0,5.1333,5.1333,5.1251,5.1333,19600.0
2010-06-28 13:10:00,6.24,6.24,6.24,6.24,16400.0,5.1251,5.1251,5.1251,5.1251,16400.0
2010-06-28 13:15:00,6.24,6.24,6.24,6.24,12400.0,5.1251,5.1251,5.1251,5.1251,12400.0
2010-06-28 13:20:00,6.24,6.25,6.24,6.25,16800.0,5.1251,5.1333,5.1251,5.1333,16800.0
2010-06-28 13:25:00,6.25,6.25,6.25,6.25,10000.0,5.1333,5.1333,5.1333,5.1333,10000.0
2010-06-28 13:30:00,6.25,6.25,6.24,6.24,10400.0,5.1333,5.1333,5.1251,5.1251,10400.0
2010-06-28 13:35:00,6.24,6.25,6.24,6.24,18400.0,5.1251,5.1333,5.1251,5.1251,18400.0
2010-06-28 13:40:00,6.25,6.25,6.24,6.24,12400.0,5.1333,5.1333,5.1251,5.1251,12400.0
2010-06-28 13:45:00,6.24,6.25,6.24,6.25,24800.0,5.1251,5.1333,5.1251,5.1333,24800.0
2010-06-28 13:50:00,6.25,6.25,6.25,6.25,12400.0,5.1333,5.1333,5.1333,5.1333,12400.0
2010-06-28 13:55:00,6.25,6.26,6.25,6.26,10800.0,5.1333,5.1416,5.1333,5.1416,10800.0
2010-06-28 14:00:00,6.26,6.26,6.25,6.26,26000.0,5.1416,5.1416,5.1333,5.1416,26000.0
2010-06-28 14:05:00,6.26,6.26,6.26,6.26,18800.0,5.1416,5.1416,5.1416,5.1416,18800.0
2010-06-28 14:10:00,6.26,6.27,6.26,6.27,40800.0,5.1416,5.1498,5.1416,5.1498,40800.0
2010-06-28 14:15:00,6.27,6.27,6.26,6.26,12000.0,5.1498,5.1498,5.1416,5.1416,12000.0
2010-06-28 14:20:00,6.26,6.26,6.26,6.26,17200.0,5.1416,5.1416,5.1416,5.1416,17200.0
2010-06-28 14:25:00,6.26,6.27,6.26,6.26,30000.0,5.1416,5.1498,5.1416,5.1416,30000.0
2010-06-28 14:30:00,6.26,6.26,6.25,6.25,16800.0,5.1416,5.1416,5.1333,5.1333,16800.0
2010-06-28 14:35:00,6.26,6.27,6.25,6.27,29600.0,5.1416,5.1498,5.1333,5.1498,29600.0
2010-06-28 14:40:00,6.27,6.28,6.27,6.27,30000.0,5.1498,5.158,5.1498,5.1498,30000.0
2010-06-28 14:45:00,6.27,6.27,6.27,6.27,14400.0,5.1498,5.1498,5.1498,5.1498,14400.0
2010-06-28 14:50:00,6.27,6.27,6.27,6.27,22800.0,5.1498,5.1498,5.1498,5.1498,22800.0
2010-06-28 14:55:00,6.27,6.27,6.27,6.27,56000.0,5.1498,5.1498,5.1498,5.1498,56000.0
2010-06-28 15:00:00,6.27,6.28,6.27,6.27,37200.0,5.1498,5.158,5.1498,5.1498,37200.0
2010-06-28 15:05:00,6.27,6.28,6.27,6.27,40800.0,5.1498,5.158,5.1498,5.1498,40800.0
2010-06-28 15:10:00,6.27,6.28,6.27,6.27,42400.0,5.1498,5.158,5.1498,5.1498,42400.0
2010-06-28 15:15:00,6.27,6.28,6.27,6.27,49600.0,5.1498,5.158,5.1498,5.1498,49600.0
2010-06-28 15:20:00,6.28,6.28,6.27,6.27,30000.0,5.158,5.158,5.1498,5.1498,30000.0
2010-06-28 15:25:00,6.27,6.27,6.26,6.26,51200.0,5.1498,5.1498,5.1416,5.1416,51200.0
2010-06-28 15:30:00,6.26,6.27,6.26,6.27,44800.0,5.1416,5.1498,5.1416,5.1498,44800.0
2010-06-28 15:35:00,6.27,6.27,6.27,6.27,65600.0,5.1498,5.1498,5.1498,5.1498,65600.0
2010-06-28 15:40:00,6.27,6.28,6.27,6.28,51200.0,5.1498,5.158,5.1498,5.158,51200.0
2010-06-28 15:45:00,6.28,6.28,6.27,6.27,70400.0,5.158,5.158,5.1498,5.1498,70400.0
2010-06-28 15:50:00,6.27,6.28,6.25,6.26,288000.0,5.1498,5.158,5.1333,5.1416,288000.0
2010-06-28 15:55:00,6.26,6.26,6.25,6.25,231600.0,5.1416,5.1416,5.1333,5.1333,231600.0
2010-06-29 09:30:00,6.18,6.18,6.14,6.16,64400.0,5.0759,5.0759,5.043,5.0594,64400.0
2010-06-29 09:35:00,6.16,6.17,6.12,6.12,57200.0,5.0594,5.0676,5.0266,5.0266,57200.0
2010-06-29 09:40:00,6.12,6.13,6.12,6.13,45600.0,5.0266,5.0348,5.0266,5.0348,45600.0
2010-06-29 09:45:00,6.13,6.13,6.1,6.1,79200.0,5.0348,5.0348,5.0101,5.0101,79200.0
2010-06-29 09:50:00,6.1,6.1,6.09,6.09,96000.0,5.0101,5.0101,5.0019,5.0019,96000.0
2010-06-29 09:55:00,6.09,6.1,6.09,6.1,43600.0,5.0019,5.0101,5.0019,5.0101,43600.0
2010-06-29 10:00:00,6.09,6.09,6.05,6.07,227200.0,5.0019,5.0019,4.9691,4.9855,227200.0
2010-06-29 10:05:00,6.07,6.08,6.06,6.08,45600.0,4.9855,4.9937,4.9773,4.9937,45600.0
2010-06-29 10:10:00,6.08,6.09,6.08,6.09,64000.0,4.9937,5.0019,4.9937,5.0019,64000.0
2010-06-29 10:15:00,6.09,6.09,6.08,6.08,90800.0,5.0019,5.0019,4.9937,4.9937,90800.0
2010-06-29 10:20:00,6.09,6.09,6.08,6.09,58000.0,5.0019,5.0019,4.9937,5.0019,58000.0
2010-06-29 10:25:00,6.09,6.09,6.07,6.08,243600.0,5.0019,5.0019,4.9855,4.9937,243600.0
2010-06-29 10:30:00,6.08,6.1,6.08,6.1,144000.0,4.9937,5.0101,4.9937,5.0101,144000.0
2010-06-29 10:35:00,6.1,6.1,6.09,6.1,83200.0,5.0101,5.0101,5.0019,5.0101,83200.0
2010-06-29 10:40:00,6.1,6.11,6.1,6.1,40400.0,5.0101,5.0184,5.0101,5.0101,40400.0
2010-06-29 10:45:00,6.1,6.1,6.09,6.1,70000.0,5.0101,5.0101,5.0019,5.0101,70000.0
2010-06-29 10:50:00,6.1,6.11,6.09,6.1,44400.0,5.0101,5.0184,5.0019,5.0101,44400.0
2010-06-29 10:55:00,6.11,6.12,6.11,6.12,39600.0,5.0184,5.0266,5.0184,5.0266,39600.0
2010-06-29 11:00:00,6.12,6.12,6.12,6.12,12400.0,5.0266,5.0266,5.0266,5.0266,12400.0
2010-06-29 11:05:00,6.12,6.12,6.11,6.12,36000.0,5.0266,5.0266,5.0184,5.0266,36000.0
2010-06-29 11:10:00,6.12,6.13,6.11,6.12,43200.0,5.0266,5.0348,5.0184,5.0266,43200.0
2010-06-29 11:15:00,6.12,6.12,6.11,6.11,25200.0,5.0266,5.0266,5.0184,5.0184,25200.0
2010-06-29 11:20:00,6.11,6.12,6.1,6.11,30000.0,5.0184,5.0266,5.0101,5.0184,30000.0
2010-06-29 11:25:00,6.11,6.11,6.09,6.09,27200.0,5.0184,5.0184,5.0019,5.0019,27200.0
2010-06-29 11:30:00,6.09,6.1,6.09,6.09,45200.0,5.0019,5.0101,5.0019,5.0019,45200.0
2010-06-29 11:35:00,6.09,6.1,6.09,6.09,72000.0,5.0019,5.0101,5.0019,5.0019,72000.0
2010-06-29 11:40:00,6.09,6.09,6.08,6.08,24400.0,5.0019,5.0019,4.9937,4.9937,24400.0
2010-06-29 11:45:00,6.09,6.1,6.08,6.09,38800.0,5.0019,5.0101,4.9937,5.0019,38800.0
2010-06-29 11:50:00,6.09,6.1,6.09,6.09,60800.0,5.0019,5.0101,5.0019,5.0019,60800.0
2010-06-29 11:55:00,6.09,6.1,6.09,6.1,55600.0,5.0019,5.0101,5.0019,5.0101,55600.0
2010-06-29 12:00:00,6.09,6.09,6.09,6.09,38800.0,5.0019,5.0019,5.0019,5.0019,38800.0
2010-06-29 12:05:00,6.08,6.09,6.08,6.09,53600.0,4.9937,5.0019,4.9937,5.0019,53600.0
2010-06-29 12:10:00,6.09,6.09,6.08,6.09,26000.0,5.0019,5.0019,4.9937,5.0019,26000.0
2010-06-29 12:15:00,6.09,6.1,6.08,6.09,39200.0,5.0019,5.0101,4.9937,5.0019,39200.0
2010-06-29 12:20:00,6.09,6.1,6.09,6.1,30000.0,5.0019,5.0101,5.0019,5.0101,30000.0
2010-06-29 12:25:00,6.1,6.1,6.09,6.09,33600.0,5.0101,5.0101,5.0019,5.0019,33600.0
2010-06-29 12:30:00,6.09,6.09,6.09,6.09,42800.0,5.0019,5.0019,5.0019,5.0019,42800.0
2010-06-29 12:35:00,6.09,6.09,6.08,6.08,19600.0,5.0019,5.0019,4.9937,4.9937,19600.0
2010-06-29 12:40:00,6.08,6.1,6.08,6.09,49200.0,4.9937,5.0101,4.9937,5.0019,49200.0
2010-06-29 12:45:00,6.09,6.1,6.09,6.1,22000.0,5.0019,5.0101,5.0019,5.0101,22000.0
2010-06-29 12:50:00,6.1,6.1,6.1,6.1,16400.0,5.0101,5.0101,5.0101,5.0101,16400.0
2010-06-29 12:55:00,6.1,6.1,6.1,6.1,70800.0,5.0101,5.0101,5.0101,5.0101,70800.0
2010-06-29 13:00:00,6.1,6.1,6.1,6.1,34400.0,5.0101,5.0101,5.0101,5.0101,34400.0
2010-06-29 13:05:00,6.1,6.1,6.1,6.1,64000.0,5.0101,5.0101,5.0101,5.0101,64000.0
2010-06-29 13:10:00,6.11,6.11,6.1,6.11,58400.0,5.0184,5.0184,5.0101,5.0184,58400.0
2010-06-29 13:15:00,6.11,6.11,6.1,6.11,26800.0,5.0184,5.0184,5.0101,5.0184,26800.0
2010-06-29 13:20:00,6.1,6.11,6.1,6.1,44000.0,5.0101,5.0184,5.0101,5.0101,44000.0
2010-06-29 13:25:00,6.1,6.1,6.1,6.1,30800.0,5.0101,5.0101,5.0101,5.0101,30800.0
2010-06-29 13:30:00,6.1,6.1,6.09,6.09,110000.0,5.0101,5.0101,5.0019,5.0019,110000.0
2010-06-29 13:35:00,6.09,6.09,6.08,6.09,58400.0,5.0019,5.0019,4.9937,5.0019,58400.0
2010-06-29 13:40:00,6.08,6.09,6.08,6.09,34800.0,4.9937,5.0019,4.9937,5.0019,34800.0
2010-06-29 13:45:00,6.09,6.09,6.08,6.09,29600.0,5.0019,5.0019,4.9937,5.0019,29600.0
2010-06-29 13:50:00,6.09,6.09,6.07,6.07,35600.0,5.0019,5.0019,4.9855,4.9855,35600.0
2010-06-29 13:55:00,6.08,6.09,6.08,6.09,32000.0,4.9937,5.0019,4.9937,5.0019,32000.0
2010-06-29 14:00:00,6.08,6.09,6.08,6.08,26800.0,4.9937,5.0019,4.9937,4.9937,26800.0
2010-06-29 14:05:00,6.08,6.1,6.08,6.09,38400.0,4.9937,5.0101,4.9937,5.0019,38400.0
2010-06-29 14:10:00,6.09,6.11,6.09,6.1,153600.0,5.0019,5.0184,5.0019,5.0101,153600.0
2010-06-29 14:15:00,6.11,6.11,6.1,6.1,34000.0,5.0184,5.0184,5.0101,5.0101,34000.0
2010-06-29 14:20:00,6.1,6.11,6.09,6.11,36000.0,5.0101,5.0184,5.0019,5.0184,36000.0
2010-06-29 14:25:00,6.11,6.11,6.1,6.1,46000.0,5.0184,5.0184,5.0101,5.0101,46000.0
2010-06-29 14:30:00,6.1,6.1,6.09,6.09,58400.0,5.0101,5.0101,5.0019,5.0019,58400.0
2010-06-29 14:35:00,6.09,6.09,6.08,6.08,22000.0,5.0019,5.0019,4.9937,4.9937,22000.0
2010-06-29 14:40:00,6.08,6.09,6.08,6.08,32000.0,4.9937,5.0019,4.9937,4.9937,32000.0
2010-06-29 14:45:00,6.08,6.08,6.08,6.08,28800.0,4.9937,4.9937,4.9937,4.9937,28800.0
2010-06-29 14:50:00,6.08,6.09,6.07,6.09,92400.0,4.9937,5.0019,4.9855,5.0019,92400.0
2010-06-29 14:55:00,6.08,6.08,6.07,6.07,66400.0,4.9937,4.9937,4.9855,4.9855,66400.0
2010-06-29 15:00:00,6.07,6.08,6.07,6.08,42800.0,4.9855,4.9937,4.9855,4.9937,42800.0
2010-06-29 15:05:00,6.08,6.09,6.07,6.07,81200.0,4.9937,5.0019,4.9855,4.9855,81200.0
2010-06-29 15:10:00,6.07,6.07,6.06,6.07,70400.0,4.9855,4.9855,4.9773,4.9855,70400.0
2010-06-29 15:15:00,6.07,6.08,6.06,6.06,98000.0,4.9855,4.9937,4.9773,4.9773,98000.0
2010-06-29 15:20:00,6.06,6.06,6.03,6.04,259600.0,4.9773,4.9773,4.9527,4.9609,259600.0
2010-06-29 15:25:00,6.04,6.04,6.03,6.04,143200.0,4.9609,4.9609,4.9527,4.9609,143200.0
2010-06-29 15:30:00,6.03,6.05,6.02,6.05,120000.0,4.9527,4.9691,4.9444,4.9691,120000.0
2010-06-29 15:35:00,6.05,6.06,6.05,6.06,167200.0,4.9691,4.9773,4.9691,4.9773,167200.0
2010-06-29 15:40:00,6.06,6.06,6.04,6.04,178800.0,4.9773,4.9773,4.9609,4.9609,178800.0
2010-06-29 15:45:00,6.04,6.04,6.01,6.02,258800.0,4.9609,4.9609,4.9362,4.9444,258800.0
2010-06-29 15:50:00,6.01,6.06,6.01,6.06,662400.0,4.9362,4.9773,4.9362,4.9773,662400.0
2010-06-29 15:55:00,6.06,6.07,6.06,6.06,398800.0,4.9773,4.9855,4.9773,4.9773,398800.0
2010-06-30 09:30:00,6.04,6.06,6.02,6.05,39200.0,4.9609,4.9773,4.9444,4.9691,39200.0
2010-06-30 09:35:00,6.06,6.08,6.06,6.07,20400.0,4.9773,4.9937,4.9773,4.9855,20400.0
2010-06-30 09:40:00,6.08,6.08,6.07,6.07,55200.0,4.9937,4.9937,4.9855,4.9855,55200.0
2010-06-30 09:45:00,6.08,6.1,6.08,6.09,35200.0,4.9937,5.0101,4.9937,5.0019,35200.0
2010-06-30 09:50:00,6.08,6.09,6.08,6.09,34000.0,4.9937,5.0019,4.9937,5.0019,34000.0
2010-06-30 09:55:00,6.08,6.09,6.08,6.08,56400.0,4.9937,5.0019,4.9937,4.9937,56400.0
2010-06-30 10:00:00,6.08,6.08,6.07,6.08,28000.0,4.9937,4.9937,4.9855,4.9937,28000.0
2010-06-30 10:05:00,6.07,6.08,6.06,6.07,32800.0,4.9855,4.9937,4.9773,4.9855,32800.0
2010-06-30 10:10:00,6.06,6.07,6.06,6.07,24400.0,4.9773,4.9855,4.9773,4.9855,24400.0
2010-06-30 10:15:00,6.07,6.08,6.07,6.08,23200.0,4.9855,4.9937,4.9855,4.9937,23200.0
2010-06-30 10:20:00,6.08,6.08,6.06,6.08,38800.0,4.9937,4.9937,4.9773,4.9937,38800.0
2010-06-30 10:25:00,6.08,6.09,6.08,6.08,39600.0,4.9937,5.0019,4.9937,4.9937,39600.0
2010-06-30 10:30:00,6.07,6.08,6.07,6.07,77600.0,4.9855,4.9937,4.9855,4.9855,77600.0
2010-06-30 10:35:00,6.07,6.09,6.07,6.09,83200.0,4.9855,5.0019,4.9855,5.0019,83200.0
2010-06-30 10:40:00,6.09,6.09,6.06,6.07,47600.0,5.0019,5.0019,4.9773,4.9855,47600.0
2010-06-30 10:45:00,6.07,6.09,6.07,6.08,25200.0,4.9855,5.0019,4.9855,4.9937,25200.0
2010-06-30 10:50:00,6.08,6.09,6.07,6.09,40000.0,4.9937,5.0019,4.9855,5.0019,40000.0
2010-06-30 10:55:00,6.09,6.09,6.07,6.07,51200.0,5.0019,5.0019,4.9855,4.9855,51200.0
2010-06-30 11:00:00,6.07,6.1,6.07,6.09,54000.0,4.9855,5.0101,4.9855,5.0019,54000.0
2010-06-30 11:05:00,6.09,6.1,6.08,6.08,14400.0,5.0019,5.0101,4.9937,4.9937,14400.0
2010-06-30 11:10:00,6.08,6.1,6.08,6.09,42000.0,4.9937,5.0101,4.9937,5.0019,42000.0
2010-06-30 11:15:00,6.09,6.11,6.09,6.1,45600.0,5.0019,5.0184,5.0019,5.0101,45600.0
2010-06-30 11:20:00,6.1,6.1,6.09,6.1,57600.0,5.0101,5.0101,5.0019,5.0101,57600.0
2010-06-30 11:25:00,6.1,6.1,6.09,6.09,32800.0,5.0101,5.0101,5.0019,5.0019,32800.0
2010-06-30 11:30:00,6.09,6.11,6.09,6.11,23600.0,5.0019,5.0184,5.0019,5.0184,23600.0
2010-06-30 11:35:00,6.1,6.11,6.1,6.11,16800.0,5.0101,5.0184,5.0101,5.0184,16800.0
2010-06-30 11:40:00,6.11,6.12,6.1,6.11,22400.0,5.0184,5.0266,5.0101,5.0184,22400.0
2010-06-30 11:45:00,6.11,6.12,6.11,6.11,21200.0,5.0184,5.0266,5.0184,5.0184,21200.0
2010-06-30 11:50:00,6.11,6.12,6.11,6.11,22800.0,5.0184,5.0266,5.0184,5.0184,22800.0
2010-06-30 11:55:00,6.1,6.11,6.1,6.1,13600.0,5.0101,5.0184,5.0101,5.0101,13600.0
2010-06-30 12:00:00,6.1,6.11,6.1,6.1,26000.0,5.0101,5.0184,5.0101,5.0101,26000.0
2010-06-30 12:05:00,6.1,6.1,6.1,6.1,11200.0,5.0101,5.0101,5.0101,5.0101,11200.0
2010-06-30 12:10:00,6.1,6.11,6.1,6.1,16000.0,5.0101,5.0184,5.0101,5.0101,16000.0
2010-06-30 12:15:00,6.1,6.11,6.1,6.1,10000.0,5.0101,5.0184,5.0101,5.0101,10000.0
2010-06-30 12:20:00,6.1,6.11,6.1,6.1,18000.0,5.0101,5.0184,5.0101,5.0101,18000.0
2010-06-30 12:25:00,6.1,6.11,6.1,6.1,8400.0,5.0101,5.0184,5.0101,5.0101,8400.0
2010-06-30 12:30:00,6.1,6.1,6.1,6.1,13200.0,5.0101,5.0101,5.0101,5.0101,13200.0
2010-06-30 12:35:00,6.1,6.1,6.09,6.09,4800.0,5.0101,5.0101,5.0019,5.0019,4800.0
2010-06-30 12:40:00,6.09,6.09,6.08,6.08,37600.0,5.0019,5.0019,4.9937,4.9937,37600.0
2010-06-30 12:45:00,6.08,6.08,6.07,6.08,11600.0,4.9937,4.9937,4.9855,4.9937,11600.0
2010-06-30 12:50:00,6.08,6.09,6.08,6.09,6400.0,4.9937,5.0019,4.9937,5.0019,6400.0
2010-06-30 12:55:00,6.09,6.09,6.08,6.09,9200.0,5.0019,5.0019,4.9937,5.0019,9200.0
2010-06-30 13:00:00,6.08,6.09,6.08,6.09,9600.0,4.9937,5.0019,4.9937,5.0019,9600.0
2010-06-30 13:05:00,6.09,6.09,6.07,6.07,22800.0,5.0019,5.0019,4.9855,4.9855,22800.0
2010-06-30 13:10:00,6.08,6.08,6.08,6.08,19200.0,4.9937,4.9937,4.9937,4.9937,19200.0
2010-06-30 13:15:00,6.08,6.08,6.08,6.08,24000.0,4.9937,4.9937,4.9937,4.9937,24000.0
2010-06-30 13:20:00,6.08,6.09,6.08,6.09,14800.0,4.9937,5.0019,4.9937,5.0019,14800.0
2010-06-30 13:25:00,6.09,6.09,6.09,6.09,11200.0,5.0019,5.0019,5.0019,5.0019,11200.0
2010-06-30 13:30:00,6.09,6.09,6.07,6.07,32000.0,5.0019,5.0019,4.9855,4.9855,32000.0
2010-06-30 13:35:00,6.07,6.08,6.07,6.07,13600.0,4.9855,4.9937,4.9855,4.9855,13600.0
2010-06-30 13:40:00,6.07,6.07,6.07,6.07,21600.0,4.9855,4.9855,4.9855,4.9855,21600.0
2010-06-30 13:45:00,6.07,6.08,6.07,6.07,31200.0,4.9855,4.9937,4.9855,4.9855,31200.0
2010-06-30 13:50:00,6.07,6.08,6.07,6.08,37200.0,4.9855,4.9937,4.9855,4.9937,37200.0
2010-06-30 13:55:00,6.07,6.08,6.07,6.08,60000.0,4.9855,4.9937,4.9855,4.9937,60000.0
2010-06-30 14:00:00,6.08,6.08,6.07,6.07,80000.0,4.9937,4.9937,4.9855,4.9855,80000.0
2010-06-30 14:05:00,6.08,6.08,6.06,6.07,109600.0,4.9937,4.9937,4.9773,4.9855,109600.0
2010-06-30 14:10:00,6.07,6.07,6.06,6.06,34400.0,4.9855,4.9855,4.9773,4.9773,34400.0
2010-06-30 14:15:00,6.06,6.06,6.05,6.06,67600.0,4.9773,4.9773,4.9691,4.9773,67600.0
2010-06-30 14:20:00,6.06,6.06,6.05,6.05,88000.0,4.9773,4.9773,4.9691,4.9691,88000.0
2010-06-30 14:25:00,6.04,6.05,6.04,6.05,54000.0,4.9609,4.9691,4.9609,4.9691,54000.0
2010-06-30 14:30:00,6.05,6.06,6.05,6.05,28400.0,4.9691,4.9773,4.9691,4.9691,28400.0
2010-06-30 14:35:00,6.06,6.06,6.05,6.05,27600.0,4.9773,4.9773,4.9691,4.9691,27600.0
2010-06-30 14:40:00,6.05,6.05,6.05,6.05,70800.0,4.9691,4.9691,4.9691,4.9691,70800.0
2010-06-30 14:45:00,6.05,6.06,6.05,6.06,56000.0,4.9691,4.9773,4.9691,4.9773,56000.0
2010-06-30 14:50:00,6.06,6.06,6.06,6.06,50400.0,4.9773,4.9773,4.9773,4.9773,50400.0
2010-06-30 14:55:00,6.06,6.07,6.06,6.06,57200.0,4.9773,4.9855,4.9773,4.9773,57200.0
2010-06-30 15:00:00,6.06,6.06,6.06,6.06,53600.0,4.9773,4.9773,4.9773,4.9773,53600.0
2010-06-30 15:05:00,6.06,6.07,6.06,6.07,64800.0,4.9773,4.9855,4.9773,4.9855,64800.0
2010-06-30 15:10:00,6.07,6.07,6.06,6.06,115600.0,4.9855,4.9855,4.9773,4.9773,115600.0
2010-06-30 15:15:00,6.07,6.07,6.05,6.06,42800.0,4.9855,4.9855,4.9691,4.9773,42800.0
2010-06-30 15:20:00,6.06,6.06,6.05,6.05,81600.0,4.9773,4.9773,4.9691,4.9691,81600.0
2010-06-30 15:25:00,6.05,6.05,6.04,6.04,120800.0,4.9691,4.9691,4.9609,4.9609,120800.0
2010-06-30 15:30:00,6.04,6.04,6.03,6.03,135600.0,4.9609,4.9609,4.9527,4.9527,135600.0
2010-06-30 15:35:00,6.03,6.04,6.02,6.02,102000.0,4.9527,4.9609,4.9444,4.9444,102000.0
2010-06-30 15:40:00,6.02,6.02,5.99,5.99,162000.0,4.9444,4.9444,4.9198,4.9198,162000.0
2010-06-30 15:45:00,5.99,6.0,5.98,6.0,278400.0,4.9198,4.928,4.9116,4.928,278400.0
2010-06-30 15:50:00,6.0,6.02,5.99,5.99,329200.0,4.928,4.9444,4.9198,4.9198,329200.0
2010-06-30 15:55:00,5.99,6.0,5.99,5.99,226800.0,4.9198,4.928,4.9198,4.9198,226800.0
2010-07-01 09:30:00,5.99,6.0,5.96,5.97,75200.0,4.9198,4.928,4.8952,4.9034,75200.0
2010-07-01 09:35:00,5.97,5.99,5.96,5.99,28400.0,4.9034,4.9198,4.8952,4.9198,28400.0
2010-07-01 09:40:00,5.99,5.99,5.98,5.99,42000.0,4.9198,4.9198,4.9116,4.9198,42000.0
2010-07-01 09:45:00,5.98,5.98,5.97,5.97,44800.0,4.9116,4.9116,4.9034,4.9034,44800.0
2010-07-01 09:50:00,5.98,5.98,5.96,5.97,32400.0,4.9116,4.9116,4.8952,4.9034,32400.0
2010-07-01 09:55:00,5.96,5.97,5.96,5.97,44400.0,4.8952,4.9034,4.8952,4.9034,44400.0
2010-07-01 10:00:00,5.96,5.97,5.95,5.96,214400.0,4.8952,4.9034,4.8869,4.8952,214400.0
2010-07-01 10:05:00,5.96,5.98,5.95,5.97,56400.0,4.8952,4.9116,4.8869,4.9034,56400.0
2010-07-01 10:10:00,5.97,5.98,5.94,5.95,56000.0,4.9034,4.9116,4.8787,4.8869,56000.0
2010-07-01 10:15:00,5.95,5.96,5.95,5.96,65200.0,4.8869,4.8952,4.8869,4.8952,65200.0
2010-07-01 10:20:00,5.96,5.97,5.95,5.96,29600.0,4.8952,4.9034,4.8869,4.8952,29600.0
2010-07-01 10:25:00,5.96,5.97,5.96,5.97,32400.0,4.8952,4.9034,4.8952,4.9034,32400.0
2010-07-01 10:30:00,5.97,5.97,5.95,5.96,66800.0,4.9034,4.9034,4.8869,4.8952,66800.0
2010-07-01 10:35:00,5.96,5.97,5.95,5.95,57200.0,4.8952,4.9034,4.8869,4.8869,57200.0
2010-07-01 10:40:00,5.95,5.95,5.93,5.93,213200.0,4.8869,4.8869,4.8705,4.8705,213200.0
2010-07-01 10:45:00,5.94,5.95,5.93,5.94,127200.0,4.8787,4.8869,4.8705,4.8787,127200.0
2010-07-01 10:50:00,5.94,5.94,5.93,5.93,58000.0,4.8787,4.8787,4.8705,4.8705,58000.0
2010-07-01 10:55:00,5.93,5.94,5.92,5.92,166800.0,4.8705,4.8787,4.8623,4.8623,166800.0
2010-07-01 11:00:00,5.92,5.92,5.91,5.92,101200.0,4.8623,4.8623,4.8541,4.8623,101200.0
2010-07-01 11:05:00,5.92,5.92,5.9,5.91,40800.0,4.8623,4.8623,4.8459,4.8541,40800.0
2010-07-01 11:10:00,5.91,5.92,5.91,5.92,48800.0,4.8541,4.8623,4.8541,4.8623,48800.0
2010-07-01 11:15:00,5.92,5.94,5.92,5.94,28400.0,4.8623,4.8787,4.8623,4.8787,28400.0
2010-07-01 11:20:00,5.94,5.94,5.93,5.94,37200.0,4.8787,4.8787,4.8705,4.8787,37200.0
2010-07-01 11:25:00,5.94,5.97,5.93,5.96,72400.0,4.8787,4.9034,4.8705,4.8952,72400.0
2010-07-01 11:30:00,5.96,5.96,5.96,5.96,24000.0,4.8952,4.8952,4.8952,4.8952,24000.0
2010-07-01 11:35:00,5.96,5.97,5.96,5.97,39600.0,4.8952,4.9034,4.8952,4.9034,39600.0
2010-07-01 11:40:00,5.97,5.98,5.97,5.98,49600.0,4.9034,4.9116,4.9034,4.9116,49600.0
2010-07-01 11:45:00,5.98,5.99,5.97,5.97,65200.0,4.9116,4.9198,4.9034,4.9034,65200.0
2010-07-01 11:50:00,5.97,5.98,5.97,5.97,40000.0,4.9034,4.9116,4.9034,4.9034,40000.0
2010-07-01 11:55:00,5.96,5.96,5.96,5.96,55200.0,4.8952,4.8952,4.8952,4.8952,55200.0
2010-07-01 12:00:00,5.96,5.97,5.95,5.95,70000.0,4.8952,4.9034,4.8869,4.8869,70000.0
2010-07-01 12:05:00,5.96,5.96,5.95,5.95,16000.0,4.8952,4.8952,4.8869,4.8869,16000.0
2010-07-01 12:10:00,5.95,5.96,5.95,5.96,45600.0,4.8869,4.8952,4.8869,4.8952,45600.0
2010-07-01 12:15:00,5.95,5.96,5.95,5.96,29600.0,4.8869,4.8952,4.8869,4.8952,29600.0
2010-07-01 12:20:00,5.96,5.96,5.95,5.95,43200.0,4.8952,4.8952,4.8869,4.8869,43200.0
2010-07-01 12:25:00,5.95,5.96,5.95,5.96,28000.0,4.8869,4.8952,4.8869,4.8952,28000.0
2010-07-01 12:30:00,5.96,5.97,5.95,5.97,10800.0,4.8952,4.9034,4.8869,4.9034,10800.0
2010-07-01 12:35:00,5.97,5.98,5.96,5.98,39600.0,4.9034,4.9116,4.8952,4.9116,39600.0
2010-07-01 12:40:00,5.98,6.01,5.97,6.0,166000.0,4.9116,4.9362,4.9034,4.928,166000.0
2010-07-01 12:45:00,6.0,6.0,5.99,5.99,38800.0,4.928,4.928,4.9198,4.9198,38800.0
2010-07-01 12:50:00,5.99,6.0,5.98,5.98,32000.0,4.9198,4.928,4.9116,4.9116,32000.0
2010-07-01 12:55:00,5.98,5.98,5.97,5.98,34800.0,4.9116,4.9116,4.9034,4.9116,34800.0
2010-07-01 13:00:00,5.98,5.98,5.98,5.98,26800.0,4.9116,4.9116,4.9116,4.9116,26800.0
2010-07-01 13:05:00,5.98,5.98,5.97,5.98,51200.0,4.9116,4.9116,4.9034,4.9116,51200.0
2010-07-01 13:10:00,5.98,5.98,5.97,5.98,24800.0,4.9116,4.9116,4.9034,4.9116,24800.0
2010-07-01 13:15:00,5.97,5.99,5.97,5.99,50000.0,4.9034,4.9198,4.9034,4.9198,50000.0
2010-07-01 13:20:00,5.99,6.0,5.99,5.99,37200.0,4.9198,4.928,4.9198,4.9198,37200.0
2010-07-01 13:25:00,5.99,6.0,5.98,5.98,42000.0,4.9198,4.928,4.9116,4.9116,42000.0
2010-07-01 13:30:00,5.98,6.0,5.98,6.0,32800.0,4.9116,4.928,4.9116,4.928,32800.0
2010-07-01 13:35:00,6.0,6.0,5.99,6.0,25600.0,4.928,4.928,4.9198,4.928,25600.0
2010-07-01 13:40:00,6.0,6.0,5.98,5.99,83600.0,4.928,4.928,4.9116,4.9198,83600.0
2010-07-01 13:45:00,5.99,5.99,5.97,5.97,33600.0,4.9198,4.9198,4.9034,4.9034,33600.0
2010-07-01 13:50:00,5.98,5.98,5.97,5.98,48400.0,4.9116,4.9116,4.9034,4.9116,48400.0
2010-07-01 13:55:00,5.98,5.99,5.98,5.99,57600.0,4.9116,4.9198,4.9116,4.9198,57600.0
2010-07-01 14:00:00,5.99,5.99,5.98,5.99,33200.0,4.9198,4.9198,4.9116,4.9198,33200.0
2010-07-01 14:05:00,5.99,5.99,5.98,5.99,26000.0,4.9198,4.9198,4.9116,4.9198,26000.0
2010-07-01 14:10:00,5.98,5.99,5.98,5.99,54400.0,4.9116,4.9198,4.9116,4.9198,54400.0
2010-07-01 14:15:00,5.99,6.0,5.99,5.99,56000.0,4.9198,4.928,4.9198,4.9198,56000.0
2010-07-01 14:20:00,5.99,5.99,5.97,5.98,87600.0,4.9198,4.9198,4.9034,4.9116,87600.0
2010-07-01 14:25:00,5.98,5.98,5.97,5.97,40400.0,4.9116,4.9116,4.9034,4.9034,40400.0
2010-07-01 14:30:00,5.97,5.98,5.97,5.97,154400.0,4.9034,4.9116,4.9034,4.9034,154400.0
2010-07-01 14:35:00,5.97,5.98,5.97,5.97,44000.0,4.9034,4.9116,4.9034,4.9034,44000.0
2010-07-01 14:40:00,5.97,5.97,5.95,5.95,79200.0,4.9034,4.9034,4.8869,4.8869,79200.0
2010-07-01 14:45:00,5.95,5.96,5.95,5.95,66400.0,4.8869,4.8952,4.8869,4.8869,66400.0
2010-07-01 14:50:00,5.96,5.96,5.94,5.96,66400.0,4.8952,4.8952,4.8787,4.8952,66400.0
2010-07-01 14:55:00,5.96,5.97,5.96,5.97,120000.0,4.8952,4.9034,4.8952,4.9034,120000.0
2010-07-01 15:00:00,5.97,5.99,5.97,5.98,80800.0,4.9034,4.9198,4.9034,4.9116,80800.0
2010-07-01 15:05:00,5.98,5.99,5.98,5.99,111600.0,4.9116,4.9198,4.9116,4.9198,111600.0
2010-07-01 15:10:00,5.99,5.99,5.98,5.98,34400.0,4.9198,4.9198,4.9116,4.9116,34400.0
2010-07-01 15:15:00,5.98,5.98,5.97,5.97,85200.0,4.9116,4.9116,4.9034,4.9034,85200.0
2010-07-01 15:20:00,5.97,5.97,5.96,5.96,50800.0,4.9034,4.9034,4.8952,4.8952,50800.0
2010-07-01 15:25:00,5.96,5.98,5.96,5.98,36000.0,4.8952,4.9116,4.8952,4.9116,36000.0
2010-07-01 15:30:00,5.98,5.99,5.97,5.99,91600.0,4.9116,4.9198,4.9034,4.9198,91600.0
2010-07-01 15:35:00,5.99,6.0,5.99,6.0,111200.0,4.9198,4.928,4.9198,4.928,111200.0
2010-07-01 15:40:00,6.0,6.0,5.99,5.99,160400.0,4.928,4.928,4.9198,4.9198,160400.0
2010-07-01 15:45:00,5.99,6.0,5.98,5.98,150400.0,4.9198,4.928,4.9116,4.9116,150400.0
2010-07-01 15:50:00,5.98,6.0,5.97,6.0,155200.0,4.9116,4.928,4.9034,4.928,155200.0
2010-07-01 15:55:00,6.0,6.0,5.99,5.99,161200.0,4.928,4.928,4.9198,4.9198,161200.0
2010-07-02 09:30:00,5.99,6.01,5.97,6.0,76800.0,4.9198,4.9362,4.9034,4.928,76800.0
2010-07-02 09:35:00,5.99,6.0,5.98,5.98,36000.0,4.9198,4.928,4.9116,4.9116,36000.0
2010-07-02 09:40:00,5.98,5.99,5.95,5.95,56000.0,4.9116,4.9198,4.8869,4.8869,56000.0
2010-07-02 09:45:00,5.96,5.97,5.96,5.96,22800.0,4.8952,4.9034,4.8952,4.8952,22800.0
2010-07-02 09:50:00,5.96,5.97,5.95,5.95,36400.0,4.8952,4.9034,4.8869,4.8869,36400.0
2010-07-02 09:55:00,5.95,5.96,5.95,5.95,317200.0,4.8869,4.8952,4.8869,4.8869,317200.0
2010-07-02 10:00:00,5.95,5.95,5.94,5.94,191200.0,4.8869,4.8869,4.8787,4.8787,191200.0
2010-07-02 10:05:00,5.94,5.95,5.94,5.95,21200.0,4.8787,4.8869,4.8787,4.8869,21200.0
2010-07-02 10:10:00,5.95,5.96,5.95,5.95,91600.0,4.8869,4.8952,4.8869,4.8869,91600.0
2010-07-02 10:15:00,5.95,5.96,5.95,5.96,33200.0,4.8869,4.8952,4.8869,4.8952,33200.0
2010-07-02 10:20:00,5.96,5.96,5.95,5.96,28400.0,4.8952,4.8952,4.8869,4.8952,28400.0
2010-07-02 10:25:00,5.96,5.96,5.94,5.95,36400.0,4.8952,4.8952,4.8787,4.8869,36400.0
2010-07-02 10:30:00,5.95,5.95,5.95,5.95,24800.0,4.8869,4.8869,4.8869,4.8869,24800.0
2010-07-02 10:35:00,5.95,5.96,5.94,5.95,26400.0,4.8869,4.8952,4.8787,4.8869,26400.0
2010-07-02 10:40:00,5.95,5.96,5.95,5.95,56800.0,4.8869,4.8952,4.8869,4.8869,56800.0
2010-07-02 10:45:00,5.95,5.96,5.95,5.96,44800.0,4.8869,4.8952,4.8869,4.8952,44800.0
2010-07-02 10:50:00,5.96,5.96,5.95,5.95,24800.0,4.8952,4.8952,4.8869,4.8869,24800.0
2010-07-02 10:55:00,5.95,5.95,5.95,5.95,22000.0,4.8869,4.8869,4.8869,4.8869,22000.0
2010-07-02 11:00:00,5.95,5.95,5.93,5.94,45600.0,4.8869,4.8869,4.8705,4.8787,45600.0
2010-07-02 11:05:00,5.93,5.95,5.93,5.95,19200.0,4.8705,4.8869,4.8705,4.8869,19200.0
2010-07-02 11:10:00,5.94,5.95,5.94,5.95,41600.0,4.8787,4.8869,4.8787,4.8869,41600.0
2010-07-02 11:15:00,5.95,5.95,5.94,5.94,27200.0,4.8869,4.8869,4.8787,4.8787,27200.0
2010-07-02 11:20:00,5.94,5.94,5.93,5.93,26000.0,4.8787,4.8787,4.8705,4.8705,26000.0
2010-07-02 11:25:00,5.93,5.94,5.93,5.93,19600.0,4.8705,4.8787,4.8705,4.8705,19600.0
2010-07-02 11:30:00,5.93,5.93,5.93,5.93,17600.0,4.8705,4.8705,4.8705,4.8705,17600.0
2010-07-02 11:35:00,5.93,5.93,5.9,5.91,37600.0,4.8705,4.8705,4.8459,4.8541,37600.0
2010-07-02 11:40:00,5.91,5.91,5.9,5.91,30400.0,4.8541,4.8541,4.8459,4.8541,30400.0
2010-07-02 11:45:00,5.91,5.91,5.91,5.91,12400.0,4.8541,4.8541,4.8541,4.8541,12400.0
2010-07-02 11:50:00,5.91,5.92,5.91,5.92,38000.0,4.8541,4.8623,4.8541,4.8623,38000.0
2010-07-02 11:55:00,5.92,5.92,5.91,5.92,26800.0,4.8623,4.8623,4.8541,4.8623,26800.0
2010-07-02 12:00:00,5.92,5.92,5.91,5.92,28800.0,4.8623,4.8623,4.8541,4.8623,28800.0
2010-07-02 12:05:00,5.92,5.93,5.92,5.93,28000.0,4.8623,4.8705,4.8623,4.8705,28000.0
2010-07-02 12:10:00,5.93,5.94,5.93,5.93,33600.0,4.8705,4.8787,4.8705,4.8705,33600.0
2010-07-02 12:15:00,5.93,5.93,5.92,5.92,34800.0,4.8705,4.8705,4.8623,4.8623,34800.0
2010-07-02 12:20:00,5.92,5.92,5.91,5.92,31200.0,4.8623,4.8623,4.8541,4.8623,31200.0
2010-07-02 12:25:00,5.92,5.92,5.92,5.92,20000.0,4.8623,4.8623,4.8623,4.8623,20000.0
2010-07-02 12:30:00,5.92,5.93,5.92,5.92,16400.0,4.8623,4.8705,4.8623,4.8623,16400.0
2010-07-02 12:35:00,5.92,5.92,5.91,5.92,26000.0,4.8623,4.8623,4.8541,4.8623,26000.0
2010-07-02 12:40:00,5.92,5.93,5.92,5.92,24400.0,4.8623,4.8705,4.8623,4.8623,24400.0
2010-07-02 12:45:00,5.92,5.93,5.92,5.93,28400.0,4.8623,4.8705,4.8623,4.8705,28400.0
2010-07-02 12:50:00,5.93,5.93,5.93,5.93,24400.0,4.8705,4.8705,4.8705,4.8705,24400.0
2010-07-02 12:55:00,5.92,5.93,5.92,5.92,22400.0,4.8623,4.8705,4.8623,4.8623,22400.0
2010-07-02 13:00:00,5.92,5.92,5.9,5.91,66000.0,4.8623,4.8623,4.8459,4.8541,66000.0
2010-07-02 13:05:00,5.91,5.92,5.91,5.92,40000.0,4.8541,4.8623,4.8541,4.8623,40000.0
2010-07-02 13:10:00,5.92,5.93,5.92,5.93,12000.0,4.8623,4.8705,4.8623,4.8705,12000.0
2010-07-02 13:15:00,5.93,5.93,5.92,5.92,12000.0,4.8705,4.8705,4.8623,4.8623,12000.0
2010-07-02 13:20:00,5.93,5.93,5.92,5.93,39200.0,4.8705,4.8705,4.8623,4.8705,39200.0
2010-07-02 13:25:00,5.92,5.92,5.91,5.91,12000.0,4.8623,4.8623,4.8541,4.8541,12000.0
2010-07-02 13:30:00,5.91,5.92,5.9,5.92,29600.0,4.8541,4.8623,4.8459,4.8623,29600.0
2010-07-02 13:35:00,5.92,5.92,5.91,5.91,26400.0,4.8623,4.8623,4.8541,4.8541,26400.0
2010-07-02 13:40:00,5.91,5.91,5.91,5.91,20000.0,4.8541,4.8541,4.8541,4.8541,20000.0
2010-07-02 13:45:00,5.91,5.91,5.91,5.91,11600.0,4.8541,4.8541,4.8541,4.8541,11600.0
2010-07-02 13:50:00,5.91,5.91,5.91,5.91,8000.0,4.8541,4.8541,4.8541,4.8541,8000.0
2010-07-02 13:55:00,5.91,5.92,5.91,5.92,21200.0,4.8541,4.8623,4.8541,4.8623,21200.0
2010-07-02 14:00:00,5.92,5.93,5.92,5.92,64400.0,4.8623,4.8705,4.8623,4.8623,64400.0
2010-07-02 14:05:00,5.92,5.92,5.91,5.91,26400.0,4.8623,4.8623,4.8541,4.8541,26400.0
2010-07-02 14:10:00,5.91,5.91,5.91,5.91,8400.0,4.8541,4.8541,4.8541,4.8541,8400.0
2010-07-02 14:15:00,5.91,5.92,5.91,5.92,26800.0,4.8541,4.8623,4.8541,4.8623,26800.0
2010-07-02 14:20:00,5.92,5.92,5.91,5.92,11600.0,4.8623,4.8623,4.8541,4.8623,11600.0
2010-07-02 14:25:00,5.92,5.92,5.92,5.92,34800.0,4.8623,4.8623,4.8623,4.8623,34800.0
2010-07-02 14:30:00,5.92,5.92,5.92,5.92,22000.0,4.8623,4.8623,4.8623,4.8623,22000.0
2010-07-02 14:35:00,5.92,5.92,5.92,5.92,22400.0,4.8623,4.8623,4.8623,4.8623,22400.0
2010-07-02 14:40:00,5.92,5.92,5.92,5.92,30800.0,4.8623,4.8623,4.8623,4.8623,30800.0
2010-07-02 14:45:00,5.92,5.92,5.92,5.92,20000.0,4.8623,4.8623,4.8623,4.8623,20000.0
2010-07-02 14:50:00,5.92,5.92,5.91,5.92,24800.0,4.8623,4.8623,4.8541,4.8623,24800.0
2010-07-02 14:55:00,5.92,5.92,5.92,5.92,11200.0,4.8623,4.8623,4.8623,4.8623,11200.0
2010-07-02 15:00:00,5.92,5.93,5.92,5.93,44800.0,4.8623,4.8705,4.8623,4.8705,44800.0
2010-07-02 15:05:00,5.92,5.93,5.92,5.93,30000.0,4.8623,4.8705,4.8623,4.8705,30000.0
2010-07-02 15:10:00,5.93,5.93,5.93,5.93,58400.0,4.8705,4.8705,4.8705,4.8705,58400.0
2010-07-02 15:15:00,5.93,5.93,5.92,5.92,104400.0,4.8705,4.8705,4.8623,4.8623,104400.0
2010-07-02 15:20:00,5.93,5.93,5.92,5.93,54000.0,4.8705,4.8705,4.8623,4.8705,54000.0
2010-07-02 15:25:00,5.92,5.94,5.92,5.93,82800.0,4.8623,4.8787,4.8623,4.8705,82800.0
2010-07-02 15:30:00,5.93,5.93,5.93,5.93,36400.0,4.8705,4.8705,4.8705,4.8705,36400.0
2010-07-02 15:35:00,5.93,5.94,5.93,5.94,113600.0,4.8705,4.8787,4.8705,4.8787,113600.0
2010-07-02 15:40:00,5.94,5.95,5.94,5.94,56000.0,4.8787,4.8869,4.8787,4.8787,56000.0
2010-07-02 15:45:00,5.94,5.95,5.94,5.95,183200.0,4.8787,4.8869,4.8787,4.8869,183200.0
2010-07-02 15:50:00,5.95,5.95,5.93,5.93,182800.0,4.8869,4.8869,4.8705,4.8705,182800.0
2010-07-02 15:55:00,5.93,5.94,5.91,5.92,300000.0,4.8705,4.8787,4.8541,4.8623,300000.0
2010-07-06 09:30:00,5.97,5.99,5.96,5.96,90800.0,4.9034,4.9198,4.8952,4.8952,90800.0
2010-07-06 09:35:00,5.96,5.96,5.95,5.95,102400.0,4.8952,4.8952,4.8869,4.8869,102400.0
2010-07-06 09:40:00,5.95,5.95,5.94,5.95,56000.0,4.8869,4.8869,4.8787,4.8869,56000.0
2010-07-06 09:45:00,5.94,5.95,5.94,5.95,41600.0,4.8787,4.8869,4.8787,4.8869,41600.0
2010-07-06 09:50:00,5.95,5.96,5.95,5.96,36800.0,4.8869,4.8952,4.8869,4.8952,36800.0
2010-07-06 09:55:00,5.97,5.97,5.96,5.97,30800.0,4.9034,4.9034,4.8952,4.9034,30800.0
2010-07-06 10:00:00,5.96,5.99,5.95,5.99,124800.0,4.8952,4.9198,4.8869,4.9198,124800.0
2010-07-06 10:05:00,5.98,6.01,5.98,6.0,37200.0,4.9116,4.9362,4.9116,4.928,37200.0
2010-07-06 10:10:00,6.0,6.01,6.0,6.0,30400.0,4.928,4.9362,4.928,4.928,30400.0
2010-07-06 10:15:00,6.01,6.01,6.0,6.0,36000.0,4.9362,4.9362,4.928,4.928,36000.0
2010-07-06 10:20:00,6.0,6.01,5.99,5.99,37200.0,4.928,4.9362,4.9198,4.9198,37200.0
2010-07-06 10:25:00,5.99,6.01,5.99,6.0,41600.0,4.9198,4.9362,4.9198,4.928,41600.0
2010-07-06 10:30:00,6.0,6.0,5.99,6.0,23600.0,4.928,4.928,4.9198,4.928,23600.0
2010-07-06 10:35:00,6.0,6.01,6.0,6.01,48800.0,4.928,4.9362,4.928,4.9362,48800.0
2010-07-06 10:40:00,6.01,6.02,6.0,6.01,30000.0,4.9362,4.9444,4.928,4.9362,30000.0
2010-07-06 10:45:00,6.0,6.01,6.0,6.0,32000.0,4.928,4.9362,4.928,4.928,32000.0
2010-07-06 10:50:00,6.0,6.01,6.0,6.01,30400.0,4.928,4.9362,4.928,4.9362,30400.0
2010-07-06 10:55:00,6.01,6.01,6.0,6.0,36400.0,4.9362,4.9362,4.928,4.928,36400.0
2010-07-06 11:00:00,5.99,6.0,5.99,5.99,37600.0,4.9198,4.928,4.9198,4.9198,37600.0
2010-07-06 11:05:00,5.99,6.0,5.99,5.99,42800.0,4.9198,4.928,4.9198,4.9198,42800.0
2010-07-06 11:10:00,5.99,6.0,5.99,5.99,20800.0,4.9198,4.928,4.9198,4.9198,20800.0
2010-07-06 11:15:00,5.99,5.99,5.98,5.98,15200.0,4.9198,4.9198,4.9116,4.9116,15200.0
2010-07-06 11:20:00,5.98,5.98,5.97,5.97,16400.0,4.9116,4.9116,4.9034,4.9034,16400.0
2010-07-06 11:25:00,5.97,5.98,5.96,5.97,27600.0,4.9034,4.9116,4.8952,4.9034,27600.0
2010-07-06 11:30:00,5.97,5.98,5.97,5.98,30800.0,4.9034,4.9116,4.9034,4.9116,30800.0
2010-07-06 11:35:00,5.98,5.99,5.98,5.99,27200.0,4.9116,4.9198,4.9116,4.9198,27200.0
2010-07-06 11:40:00,5.98,5.99,5.98,5.99,34000.0,4.9116,4.9198,4.9116,4.9198,34000.0
2010-07-06 11:45:00,5.99,5.99,5.98,5.99,20800.0,4.9198,4.9198,4.9116,4.9198,20800.0
2010-07-06 11:50:00,5.99,5.99,5.98,5.98,27600.0,4.9198,4.9198,4.9116,4.9116,27600.0
2010-07-06 11:55:00,5.98,5.99,5.98,5.99,38000.0,4.9116,4.9198,4.9116,4.9198,38000.0
2010-07-06 12:00:00,5.99,5.99,5.99,5.99,20800.0,4.9198,4.9198,4.9198,4.9198,20800.0
2010-07-06 12:05:00,5.99,6.0,5.99,5.99,12000.0,4.9198,4.928,4.9198,4.9198,12000.0
2010-07-06 12:10:00,5.99,5.99,5.98,5.98,31200.0,4.9198,4.9198,4.9116,4.9116,31200.0
2010-07-06 12:15:00,5.98,5.98,5.97,5.98,32400.0,4.9116,4.9116,4.9034,4.9116,32400.0
2010-07-06 12:20:00,5.98,5.98,5.96,5.96,31200.0,4.9116,4.9116,4.8952,4.8952,31200.0
2010-07-06 12:25:00,5.96,5.96,5.95,5.96,44400.0,4.8952,4.8952,4.8869,4.8952,44400.0
2010-07-06 12:30:00,5.96,5.96,5.95,5.96,40000.0,4.8952,4.8952,4.8869,4.8952,40000.0
2010-07-06 12:35:00,5.96,5.96,5.96,5.96,6800.0,4.8952,4.8952,4.8952,4.8952,6800.0
2010-07-06 12:40:00,5.96,5.96,5.95,5.95,37600.0,4.8952,4.8952,4.8869,4.8869,37600.0
2010-07-06 12:45:00,5.94,5.95,5.93,5.93,36400.0,4.8787,4.8869,4.8705,4.8705,36400.0
2010-07-06 12:50:00,5.93,5.93,5.93,5.93,26000.0,4.8705,4.8705,4.8705,4.8705,26000.0
2010-07-06 12:55:00,5.93,5.93,5.92,5.93,42800.0,4.8705,4.8705,4.8623,4.8705,42800.0
2010-07-06 13:00:00,5.93,5.93,5.93,5.93,28400.0,4.8705,4.8705,4.8705,4.8705,28400.0
2010-07-06 13:05:00,5.93,5.94,5.93,5.94,25600.0,4.8705,4.8787,4.8705,4.8787,25600.0
2010-07-06 13:10:00,5.93,5.94,5.93,5.93,14000.0,4.8705,4.8787,4.8705,4.8705,14000.0
2010-07-06 13:15:00,5.93,5.93,5.93,5.93,20400.0,4.8705,4.8705,4.8705,4.8705,20400.0
2010-07-06 13:20:00,5.93,5.93,5.93,5.93,6800.0,4.8705,4.8705,4.8705,4.8705,6800.0
2010-07-06 13:25:00,5.93,5.94,5.93,5.94,33200.0,4.8705,4.8787,4.8705,4.8787,33200.0
2010-07-06 13:30:00,5.94,5.95,5.94,5.95,27200.0,4.8787,4.8869,4.8787,4.8869,27200.0
2010-07-06 13:35:00,5.94,5.94,5.93,5.93,35200.0,4.8787,4.8787,4.8705,4.8705,35200.0
2010-07-06 13:40:00,5.93,5.93,5.92,5.92,40000.0,4.8705,4.8705,4.8623,4.8623,40000.0
2010-07-06 13:45:00,5.92,5.92,5.91,5.91,39200.0,4.8623,4.8623,4.8541,4.8541,39200.0
2010-07-06 13:50:00,5.92,5.92,5.9,5.9,58800.0,4.8623,4.8623,4.8459,4.8459,58800.0
2010-07-06 13:55:00,5.9,5.9,5.9,5.9,31600.0,4.8459,4.8459,4.8459,4.8459,31600.0
2010-07-06 14:00:00,5.9,5.91,5.9,5.91,14800.0,4.8459,4.8541,4.8459,4.8541,14800.0
2010-07-06 14:05:00,5.91,5.91,5.89,5.89,43600.0,4.8541,4.8541,4.8377,4.8377,43600.0
2010-07-06 14:10:00,5.89,5.9,5.88,5.88,52000.0,4.8377,4.8459,4.8295,4.8295,52000.0
2010-07-06 14:15:00,5.88,5.9,5.88,5.9,31200.0,4.8295,4.8459,4.8295,4.8459,31200.0
2010-07-06 14:20:00,5.89,5.9,5.89,5.9,46800.0,4.8377,4.8459,4.8377,4.8459,46800.0
2010-07-06 14:25:00,5.9,5.91,5.9,5.91,46800.0,4.8459,4.8541,4.8459,4.8541,46800.0
2010-07-06 14:30:00,5.91,5.91,5.91,5.91,42800.0,4.8541,4.8541,4.8541,4.8541,42800.0
2010-07-06 14:35:00,5.91,5.92,5.91,5.92,62800.0,4.8541,4.8623,4.8541,4.8623,62800.0
2010-07-06 14:40:00,5.92,5.92,5.91,5.92,50000.0,4.8623,4.8623,4.8541,4.8623,50000.0
2010-07-06 14:45:00,5.91,5.92,5.91,5.91,42000.0,4.8541,4.8623,4.8541,4.8541,42000.0
2010-07-06 14:50:00,5.91,5.92,5.91,5.92,90000.0,4.8541,4.8623,4.8541,4.8623,90000.0
2010-07-06 14:55:00,5.92,5.92,5.91,5.91,101200.0,4.8623,4.8623,4.8541,4.8541,101200.0
2010-07-06 15:00:00,5.91,5.91,5.9,5.91,62400.0,4.8541,4.8541,4.8459,4.8541,62400.0
2010-07-06 15:05:00,5.9,5.91,5.89,5.91,60400.0,4.8459,4.8541,4.8377,4.8541,60400.0
2010-07-06 15:10:00,5.9,5.91,5.89,5.9,77600.0,4.8459,4.8541,4.8377,4.8459,77600.0
2010-07-06 15:15:00,5.91,5.91,5.89,5.89,102800.0,4.8541,4.8541,4.8377,4.8377,102800.0
2010-07-06 15:20:00,5.89,5.89,5.88,5.88,64800.0,4.8377,4.8377,4.8295,4.8295,64800.0
2010-07-06 15:25:00,5.88,5.9,5.88,5.89,63200.0,4.8295,4.8459,4.8295,4.8377,63200.0
2010-07-06 15:30:00,5.89,5.9,5.89,5.9,94800.0,4.8377,4.8459,4.8377,4.8459,94800.0
2010-07-06 15:35:00,5.9,5.9,5.89,5.89,59600.0,4.8459,4.8459,4.8377,4.8377,59600.0
2010-07-06 15:40:00,5.89,5.91,5.89,5.91,96000.0,4.8377,4.8541,4.8377,4.8541,96000.0
2010-07-06 15:45:00,5.91,5.92,5.9,5.9,195600.0,4.8541,4.8623,4.8459,4.8459,195600.0
2010-07-06 15:50:00,5.9,5.92,5.9,5.91,411600.0,4.8459,4.8623,4.8459,4.8541,411600.0
2010-07-06 15:55:00,5.91,5.93,5.91,5.93,589600.0,4.8541,4.8705,4.8541,4.8705,589600.0
2010-07-07 09:30:00,5.97,6.0,5.95,6.0,333200.0,4.9034,4.928,4.8869,4.928,333200.0
2010-07-07 09:35:00,6.0,6.0,5.99,5.99,48800.0,4.928,4.928,4.9198,4.9198,48800.0
2010-07-07 09:40:00,5.99,5.99,5.98,5.98,51200.0,4.9198,4.9198,4.9116,4.9116,51200.0
2010-07-07 09:45:00,5.98,5.98,5.97,5.98,47600.0,4.9116,4.9116,4.9034,4.9116,47600.0
2010-07-07 09:50:00,5.97,5.99,5.97,5.99,42000.0,4.9034,4.9198,4.9034,4.9198,42000.0
2010-07-07 09:55:00,5.99,6.0,5.99,6.0,29200.0,4.9198,4.928,4.9198,4.928,29200.0
2010-07-07 10:00:00,6.0,6.02,6.0,6.02,49600.0,4.928,4.9444,4.928,4.9444,49600.0
2010-07-07 10:05:00,6.02,6.02,6.01,6.01,22800.0,4.9444,4.9444,4.9362,4.9362,22800.0
2010-07-07 10:10:00,6.01,6.03,6.01,6.03,40000.0,4.9362,4.9527,4.9362,4.9527,40000.0
2010-07-07 10:15:00,6.03,6.03,6.02,6.02,39600.0,4.9527,4.9527,4.9444,4.9444,39600.0
2010-07-07 10:20:00,6.02,6.03,6.02,6.02,47600.0,4.9444,4.9527,4.9444,4.9444,47600.0
2010-07-07 10:25:00,6.02,6.03,6.02,6.02,72000.0,4.9444,4.9527,4.9444,4.9444,72000.0
2010-07-07 10:30:00,6.02,6.03,6.02,6.03,64000.0,4.9444,4.9527,4.9444,4.9527,64000.0
2010-07-07 10:35:00,6.03,6.04,6.03,6.03,36400.0,4.9527,4.9609,4.9527,4.9527,36400.0
2010-07-07 10:40:00,6.03,6.03,6.02,6.02,46400.0,4.9527,4.9527,4.9444,4.9444,46400.0
2010-07-07 10:45:00,6.02,6.05,6.02,6.05,90800.0,4.9444,4.9691,4.9444,4.9691,90800.0
2010-07-07 10:50:00,6.05,6.05,6.04,6.05,58000.0,4.9691,4.9691,4.9609,4.9691,58000.0
2010-07-07 10:55:00,6.05,6.06,6.05,6.06,33600.0,4.9691,4.9773,4.9691,4.9773,33600.0
2010-07-07 11:00:00,6.06,6.06,6.05,6.05,40800.0,4.9773,4.9773,4.9691,4.9691,40800.0
2010-07-07 11:05:00,6.05,6.05,6.05,6.05,36000.0,4.9691,4.9691,4.9691,4.9691,36000.0
2010-07-07 11:10:00,6.05,6.05,6.04,6.04,93600.0,4.9691,4.9691,4.9609,4.9609,93600.0
2010-07-07 11:15:00,6.04,6.04,6.03,6.03,49200.0,4.9609,4.9609,4.9527,4.9527,49200.0
2010-07-07 11:20:00,6.03,6.04,6.03,6.04,73600.0,4.9527,4.9609,4.9527,4.9609,73600.0
2010-07-07 11:25:00,6.04,6.04,6.02,6.03,107200.0,4.9609,4.9609,4.9444,4.9527,107200.0
2010-07-07 11:30:00,6.03,6.04,6.03,6.04,44400.0,4.9527,4.9609,4.9527,4.9609,44400.0
2010-07-07 11:35:00,6.04,6.05,6.04,6.04,30000.0,4.9609,4.9691,4.9609,4.9609,30000.0
2010-07-07 11:40:00,6.04,6.04,6.03,6.03,38400.0,4.9609,4.9609,4.9527,4.9527,38400.0
2010-07-07 11:45:00,6.03,6.03,6.02,6.02,39200.0,4.9527,4.9527,4.9444,4.9444,39200.0
2010-07-07 11:50:00,6.02,6.02,6.01,6.01,61600.0,4.9444,4.9444,4.9362,4.9362,61600.0
2010-07-07 11:55:00,6.01,6.02,6.01,6.01,63600.0,4.9362,4.9444,4.9362,4.9362,63600.0
2010-07-07 12:00:00,6.02,6.02,6.01,6.02,31200.0,4.9444,4.9444,4.9362,4.9444,31200.0
2010-07-07 12:05:00,6.02,6.02,6.01,6.01,33600.0,4.9444,4.9444,4.9362,4.9362,33600.0
2010-07-07 12:10:00,6.01,6.02,6.01,6.02,25200.0,4.9362,4.9444,4.9362,4.9444,25200.0
2010-07-07 12:15:00,6.02,6.02,6.01,6.02,32400.0,4.9444,4.9444,4.9362,4.9444,32400.0
2010-07-07 12:20:00,6.01,6.02,6.01,6.01,36400.0,4.9362,4.9444,4.9362,4.9362,36400.0
2010-07-07 12:25:00,6.01,6.02,6.01,6.02,31200.0,4.9362,4.9444,4.9362,4.9444,31200.0
2010-07-07 12:30:00,6.02,6.03,6.02,6.02,66800.0,4.9444,4.9527,4.9444,4.9444,66800.0
2010-07-07 12:35:00,6.02,6.03,6.02,6.03,35600.0,4.9444,4.9527,4.9444,4.9527,35600.0
2010-07-07 12:40:00,6.02,6.02,6.02,6.02,21600.0,4.9444,4.9444,4.9444,4.9444,21600.0
2010-07-07 12:45:00,6.02,6.02,6.02,6.02,6400.0,4.9444,4.9444,4.9444,4.9444,6400.0
2010-07-07 12:50:00,6.02,6.03,6.02,6.03,24400.0,4.9444,4.9527,4.9444,4.9527,24400.0
2010-07-07 12:55:00,6.02,6.03,6.02,6.03,14800.0,4.9444,4.9527,4.9444,4.9527,14800.0
2010-07-07 13:00:00,6.02,6.03,6.02,6.03,13600.0,4.9444,4.9527,4.9444,4.9527,13600.0
2010-07-07 13:05:00,6.03,6.03,6.03,6.03,4400.0,4.9527,4.9527,4.9527,4.9527,4400.0
2010-07-07 13:10:00,6.03,6.04,6.03,6.04,64800.0,4.9527,4.9609,4.9527,4.9609,64800.0
2010-07-07 13:15:00,6.04,6.06,6.04,6.05,80000.0,4.9609,4.9773,4.9609,4.9691,80000.0
2010-07-07 13:20:00,6.05,6.05,6.04,6.05,26800.0,4.9691,4.9691,4.9609,4.9691,26800.0
2010-07-07 13:25:00,6.05,6.06,6.05,6.06,20400.0,4.9691,4.9773,4.9691,4.9773,20400.0
2010-07-07 13:30:00,6.06,6.06,6.05,6.05,25600.0,4.9773,4.9773,4.9691,4.9691,25600.0
2010-07-07 13:35:00,6.05,6.05,6.05,6.05,13200.0,4.9691,4.9691,4.9691,4.9691,13200.0
2010-07-07 13:40:00,6.05,6.05,6.04,6.05,12000.0,4.9691,4.9691,4.9609,4.9691,12000.0
2010-07-07 13:45:00,6.05,6.05,6.05,6.05,21600.0,4.9691,4.9691,4.9691,4.9691,21600.0
2010-07-07 13:50:00,6.05,6.06,6.05,6.06,63200.0,4.9691,4.9773,4.9691,4.9773,63200.0
2010-07-07 13:55:00,6.06,6.06,6.05,6.06,53200.0,4.9773,4.9773,4.9691,4.9773,53200.0
2010-07-07 14:00:00,6.06,6.08,6.06,6.08,126400.0,4.9773,4.9937,4.9773,4.9937,126400.0
2010-07-07 14:05:00,6.08,6.08,6.07,6.07,38400.0,4.9937,4.9937,4.9855,4.9855,38400.0
2010-07-07 14:10:00,6.07,6.08,6.07,6.07,126000.0,4.9855,4.9937,4.9855,4.9855,126000.0
2010-07-07 14:15:00,6.07,6.07,6.07,6.07,18800.0,4.9855,4.9855,4.9855,4.9855,18800.0
2010-07-07 14:20:00,6.07,6.07,6.07,6.07,32000.0,4.9855,4.9855,4.9855,4.9855,32000.0
2010-07-07 14:25:00,6.07,6.07,6.06,6.06,24400.0,4.9855,4.9855,4.9773,4.9773,24400.0
2010-07-07 14:30:00,6.07,6.07,6.06,6.06,34400.0,4.9855,4.9855,4.9773,4.9773,34400.0
2010-07-07 14:35:00,6.06,6.07,6.06,6.06,58800.0,4.9773,4.9855,4.9773,4.9773,58800.0
2010-07-07 14:40:00,6.06,6.07,6.06,6.07,40800.0,4.9773,4.9855,4.9773,4.9855,40800.0
2010-07-07 14:45:00,6.07,6.07,6.06,6.06,30800.0,4.9855,4.9855,4.9773,4.9773,30800.0
2010-07-07 14:50:00,6.06,6.07,6.06,6.06,26400.0,4.9773,4.9855,4.9773,4.9773,26400.0
2010-07-07 14:55:00,6.06,6.07,6.06,6.06,39600.0,4.9773,4.9855,4.9773,4.9773,39600.0
2010-07-07 15:00:00,6.07,6.07,6.06,6.06,111200.0,4.9855,4.9855,4.9773,4.9773,111200.0
2010-07-07 15:05:00,6.06,6.07,6.06,6.06,26400.0,4.9773,4.9855,4.9773,4.9773,26400.0
2010-07-07 15:10:00,6.06,6.07,6.06,6.07,87200.0,4.9773,4.9855,4.9773,4.9855,87200.0
2010-07-07 15:15:00,6.07,6.08,6.07,6.07,161200.0,4.9855,4.9937,4.9855,4.9855,161200.0
2010-07-07 15:20:00,6.07,6.09,6.07,6.08,62400.0,4.9855,5.0019,4.9855,4.9937,62400.0
2010-07-07 15:25:00,6.08,6.09,6.08,6.09,64800.0,4.9937,5.0019,4.9937,5.0019,64800.0
2010-07-07 15:30:00,6.09,6.09,6.08,6.09,99600.0,5.0019,5.0019,4.9937,5.0019,99600.0
2010-07-07 15:35:00,6.09,6.09,6.09,6.09,61600.0,5.0019,5.0019,5.0019,5.0019,61600.0
2010-07-07 15:40:00,6.09,6.1,6.08,6.1,89600.0,5.0019,5.0101,4.9937,5.0101,89600.0
2010-07-07 15:45:00,6.1,6.1,6.1,6.1,97600.0,5.0101,5.0101,5.0101,5.0101,97600.0
2010-07-07 15:50:00,6.1,6.12,6.1,6.12,204800.0,5.0101,5.0266,5.0101,5.0266,204800.0
2010-07-07 15:55:00,6.12,6.12,6.11,6.11,258800.0,5.0266,5.0266,5.0184,5.0184,258800.0
2010-07-08 09:30:00,6.14,6.16,6.13,6.14,103600.0,5.043,5.0594,5.0348,5.043,103600.0
2010-07-08 09:35:00,6.14,6.16,6.14,6.16,73200.0,5.043,5.0594,5.043,5.0594,73200.0
2010-07-08 09:40:00,6.16,6.16,6.12,6.12,148800.0,5.0594,5.0594,5.0266,5.0266,148800.0
2010-07-08 09:45:00,6.12,6.13,6.11,6.11,184400.0,5.0266,5.0348,5.0184,5.0184,184400.0
2010-07-08 09:50:00,6.11,6.12,6.11,6.12,57600.0,5.0184,5.0266,5.0184,5.0266,57600.0
2010-07-08 09:55:00,6.12,6.14,6.11,6.14,76400.0,5.0266,5.043,5.0184,5.043,76400.0
2010-07-08 10:00:00,6.14,6.16,6.14,6.15,38400.0,5.043,5.0594,5.043,5.0512,38400.0
2010-07-08 10:05:00,6.15,6.15,6.13,6.14,42400.0,5.0512,5.0512,5.0348,5.043,42400.0
2010-07-08 10:10:00,6.14,6.16,6.14,6.15,41600.0,5.043,5.0594,5.043,5.0512,41600.0
2010-07-08 10:15:00,6.16,6.16,6.15,6.15,24800.0,5.0594,5.0594,5.0512,5.0512,24800.0
2010-07-08 10:20:00,6.15,6.16,6.15,6.16,71200.0,5.0512,5.0594,5.0512,5.0594,71200.0
2010-07-08 10:25:00,6.16,6.16,6.15,6.16,30000.0,5.0594,5.0594,5.0512,5.0594,30000.0
2010-07-08 10:30:00,6.16,6.17,6.16,6.16,22400.0,5.0594,5.0676,5.0594,5.0594,22400.0
2010-07-08 10:35:00,6.16,6.16,6.15,6.15,55600.0,5.0594,5.0594,5.0512,5.0512,55600.0
2010-07-08 10:40:00,6.15,6.15,6.14,6.14,36400.0,5.0512,5.0512,5.043,5.043,36400.0
2010-07-08 10:45:00,6.14,6.15,6.14,6.15,56400.0,5.043,5.0512,5.043,5.0512,56400.0
2010-07-08 10:50:00,6.15,6.15,6.13,6.14,97200.0,5.0512,5.0512,5.0348,5.043,97200.0
2010-07-08 10:55:00,6.14,6.14,6.13,6.14,113600.0,5.043,5.043,5.0348,5.043,113600.0
2010-07-08 11:00:00,6.13,6.13,6.1,6.11,72000.0,5.0348,5.0348,5.0101,5.0184,72000.0
2010-07-08 11:05:00,6.11,6.12,6.1,6.12,49600.0,5.0184,5.0266,5.0101,5.0266,49600.0
2010-07-08 11:10:00,6.12,6.12,6.12,6.12,24400.0,5.0266,5.0266,5.0266,5.0266,24400.0
2010-07-08 11:15:00,6.12,6.13,6.12,6.13,32000.0,5.0266,5.0348,5.0266,5.0348,32000.0
2010-07-08 11:20:00,6.13,6.14,6.13,6.14,16800.0,5.0348,5.043,5.0348,5.043,16800.0
2010-07-08 11:25:00,6.14,6.14,6.13,6.13,34800.0,5.043,5.043,5.0348,5.0348,34800.0
2010-07-08 11:30:00,6.13,6.14,6.13,6.14,33200.0,5.0348,5.043,5.0348,5.043,33200.0
2010-07-08 11:35:00,6.14,6.15,6.14,6.14,51200.0,5.043,5.0512,5.043,5.043,51200.0
2010-07-08 11:40:00,6.14,6.15,6.13,6.13,32800.0,5.043,5.0512,5.0348,5.0348,32800.0
2010-07-08 11:45:00,6.13,6.13,6.12,6.13,43600.0,5.0348,5.0348,5.0266,5.0348,43600.0
2010-07-08 11:50:00,6.13,6.13,6.12,6.12,41600.0,5.0348,5.0348,5.0266,5.0266,41600.0
2010-07-08 11:55:00,6.12,6.13,6.12,6.12,20000.0,5.0266,5.0348,5.0266,5.0266,20000.0
2010-07-08 12:00:00,6.12,6.12,6.12,6.12,22000.0,5.0266,5.0266,5.0266,5.0266,22000.0
2010-07-08 12:05:00,6.13,6.14,6.12,6.13,38800.0,5.0348,5.043,5.0266,5.0348,38800.0
2010-07-08 12:10:00,6.13,6.14,6.13,6.14,16400.0,5.0348,5.043,5.0348,5.043,16400.0
2010-07-08 12:15:00,6.13,6.14,6.13,6.14,34000.0,5.0348,5.043,5.0348,5.043,34000.0
2010-07-08 12:20:00,6.14,6.14,6.14,6.14,33200.0,5.043,5.043,5.043,5.043,33200.0
2010-07-08 12:25:00,6.14,6.15,6.14,6.14,26400.0,5.043,5.0512,5.043,5.043,26400.0
2010-07-08 12:30:00,6.14,6.14,6.13,6.13,19600.0,5.043,5.043,5.0348,5.0348,19600.0
2010-07-08 12:35:00,6.13,6.13,6.13,6.13,16400.0,5.0348,5.0348,5.0348,5.0348,16400.0
2010-07-08 12:40:00,6.13,6.13,6.13,6.13,18800.0,5.0348,5.0348,5.0348,5.0348,18800.0
2010-07-08 12:45:00,6.13,6.14,6.13,6.13,31200.0,5.0348,5.043,5.0348,5.0348,31200.0
2010-07-08 12:50:00,6.14,6.14,6.14,6.14,24800.0,5.043,5.043,5.043,5.043,24800.0
2010-07-08 12:55:00,6.14,6.14,6.12,6.13,30400.0,5.043,5.043,5.0266,5.0348,30400.0
2010-07-08 13:00:00,6.13,6.13,6.13,6.13,14000.0,5.0348,5.0348,5.0348,5.0348,14000.0
2010-07-08 13:05:00,6.13,6.14,6.13,6.14,24800.0,5.0348,5.043,5.0348,5.043,24800.0
2010-07-08 13:10:00,6.14,6.14,6.14,6.14,41200.0,5.043,5.043,5.043,5.043,41200.0
2010-07-08 13:15:00,6.14,6.15,6.14,6.15,26800.0,5.043,5.0512,5.043,5.0512,26800.0
2010-07-08 13:20:00,6.15,6.15,6.15,6.15,16400.0,5.0512,5.0512,5.0512,5.0512,16400.0
2010-07-08 13:25:00,6.15,6.15,6.14,6.14,27600.0,5.0512,5.0512,5.043,5.043,27600.0
2010-07-08 13:30:00,6.14,6.14,6.13,6.14,28400.0,5.043,5.043,5.0348,5.043,28400.0
2010-07-08 13:35:00,6.14,6.15,6.14,6.14,22800.0,5.043,5.0512,5.043,5.043,22800.0
2010-07-08 13:40:00,6.14,6.14,6.14,6.14,8400.0,5.043,5.043,5.043,5.043,8400.0
2010-07-08 13:45:00,6.14,6.15,6.14,6.15,20400.0,5.043,5.0512,5.043,5.0512,20400.0
2010-07-08 13:50:00,6.15,6.15,6.14,6.14,44800.0,5.0512,5.0512,5.043,5.043,44800.0
2010-07-08 13:55:00,6.13,6.14,6.13,6.14,16400.0,5.0348,5.043,5.0348,5.043,16400.0
2010-07-08 14:00:00,6.14,6.14,6.14,6.14,31600.0,5.043,5.043,5.043,5.043,31600.0
2010-07-08 14:05:00,6.14,6.14,6.13,6.13,44000.0,5.043,5.043,5.0348,5.0348,44000.0
2010-07-08 14:10:00,6.13,6.13,6.12,6.13,28000.0,5.0348,5.0348,5.0266,5.0348,28000.0
2010-07-08 14:15:00,6.13,6.13,6.11,6.12,62400.0,5.0348,5.0348,5.0184,5.0266,62400.0
2010-07-08 14:20:00,6.12,6.12,6.11,6.12,25200.0,5.0266,5.0266,5.0184,5.0266,25200.0
2010-07-08 14:25:00,6.12,6.13,6.12,6.13,56000.0,5.0266,5.0348,5.0266,5.0348,56000.0
2010-07-08 14:30:00,6.13,6.13,6.13,6.13,20000.0,5.0348,5.0348,5.0348,5.0348,20000.0
2010-07-08 14:35:00,6.13,6.13,6.12,6.13,22800.0,5.0348,5.0348,5.0266,5.0348,22800.0
2010-07-08 14:40:00,6.13,6.14,6.13,6.13,29200.0,5.0348,5.043,5.0348,5.0348,29200.0
2010-07-08 14:45:00,6.14,6.14,6.13,6.14,42400.0,5.043,5.043,5.0348,5.043,42400.0
2010-07-08 14:50:00,6.14,6.14,6.13,6.14,44000.0,5.043,5.043,5.0348,5.043,44000.0
2010-07-08 14:55:00,6.14,6.15,6.14,6.15,60000.0,5.043,5.0512,5.043,5.0512,60000.0
2010-07-08 15:00:00,6.15,6.15,6.14,6.14,122800.0,5.0512,5.0512,5.043,5.043,122800.0
2010-07-08 15:05:00,6.14,6.15,6.13,6.14,78000.0,5.043,5.0512,5.0348,5.043,78000.0
2010-07-08 15:10:00,6.14,6.14,6.13,6.14,49600.0,5.043,5.043,5.0348,5.043,49600.0
2010-07-08 15:15:00,6.14,6.15,6.13,6.15,48400.0,5.043,5.0512,5.0348,5.0512,48400.0
2010-07-08 15:20:00,6.14,6.16,6.14,6.16,49600.0,5.043,5.0594,5.043,5.0594,49600.0
2010-07-08 15:25:00,6.16,6.16,6.15,6.16,40000.0,5.0594,5.0594,5.0512,5.0594,40000.0
2010-07-08 15:30:00,6.16,6.17,6.16,6.17,91600.0,5.0594,5.0676,5.0594,5.0676,91600.0
2010-07-08 15:35:00,6.17,6.18,6.17,6.18,84400.0,5.0676,5.0759,5.0676,5.0759,84400.0
2010-07-08 15:40:00,6.18,6.18,6.17,6.18,118000.0,5.0759,5.0759,5.0676,5.0759,118000.0
2010-07-08 15:45:00,6.18,6.19,6.18,6.18,133200.0,5.0759,5.0841,5.0759,5.0759,133200.0
2010-07-08 15:50:00,6.18,6.19,6.18,6.18,100800.0,5.0759,5.0841,5.0759,5.0759,100800.0
2010-07-08 15:55:00,6.18,6.19,6.18,6.18,147600.0,5.0759,5.0841,5.0759,5.0759,147600.0
2010-07-09 09:30:00,6.21,6.23,6.17,6.2,94800.0,5.1005,5.1169,5.0676,5.0923,94800.0
2010-07-09 09:35:00,6.2,6.21,6.2,6.21,17600.0,5.0923,5.1005,5.0923,5.1005,17600.0
2010-07-09 09:40:00,6.21,6.21,6.2,6.2,15600.0,5.1005,5.1005,5.0923,5.0923,15600.0
2010-07-09 09:45:00,6.2,6.2,6.18,6.18,28400.0,5.0923,5.0923,5.0759,5.0759,28400.0
2010-07-09 09:50:00,6.18,6.18,6.18,6.18,37600.0,5.0759,5.0759,5.0759,5.0759,37600.0
2010-07-09 09:55:00,6.18,6.18,6.18,6.18,38000.0,5.0759,5.0759,5.0759,5.0759,38000.0
2010-07-09 10:00:00,6.18,6.21,6.18,6.2,55600.0,5.0759,5.1005,5.0759,5.0923,55600.0
2010-07-09 10:05:00,6.21,6.21,6.18,6.18,27200.0,5.1005,5.1005,5.0759,5.0759,27200.0
2010-07-09 10:10:00,6.18,6.2,6.18,6.2,36400.0,5.0759,5.0923,5.0759,5.0923,36400.0
2010-07-09 10:15:00,6.2,6.21,6.19,6.21,40400.0,5.0923,5.1005,5.0841,5.1005,40400.0
2010-07-09 10:20:00,6.2,6.21,6.2,6.21,25200.0,5.0923,5.1005,5.0923,5.1005,25200.0
2010-07-09 10:25:00,6.22,6.22,6.2,6.2,16400.0,5.1087,5.1087,5.0923,5.0923,16400.0
2010-07-09 10:30:00,6.21,6.21,6.2,6.21,22000.0,5.1005,5.1005,5.0923,5.1005,22000.0
2010-07-09 10:35:00,6.21,6.23,6.21,6.23,27600.0,5.1005,5.1169,5.1005,5.1169,27600.0
2010-07-09 10:40:00,6.23,6.24,6.23,6.23,29600.0,5.1169,5.1251,5.1169,5.1169,29600.0
2010-07-09 10:45:00,6.23,6.23,6.22,6.22,16000.0,5.1169,5.1169,5.1087,5.1087,16000.0
2010-07-09 10:50:00,6.22,6.22,6.21,6.22,13200.0,5.1087,5.1087,5.1005,5.1087,13200.0
2010-07-09 10:55:00,6.22,6.22,6.21,6.21,20800.0,5.1087,5.1087,5.1005,5.1005,20800.0
2010-07-09 11:00:00,6.21,6.21,6.2,6.21,39200.0,5.1005,5.1005,5.0923,5.1005,39200.0
2010-07-09 11:05:00,6.21,6.21,6.2,6.2,22000.0,5.1005,5.1005,5.0923,5.0923,22000.0
2010-07-09 11:10:00,6.2,6.2,6.2,6.2,9600.0,5.0923,5.0923,5.0923,5.0923,9600.0
2010-07-09 11:15:00,6.2,6.21,6.2,6.2,39200.0,5.0923,5.1005,5.0923,5.0923,39200.0
2010-07-09 11:20:00,6.2,6.21,6.2,6.2,12000.0,5.0923,5.1005,5.0923,5.0923,12000.0
2010-07-09 11:25:00,6.2,6.2,6.19,6.2,32000.0,5.0923,5.0923,5.0841,5.0923,32000.0
2010-07-09 11:30:00,6.2,6.21,6.2,6.2,31600.0,5.0923,5.1005,5.0923,5.0923,31600.0
2010-07-09 11:35:00,6.2,6.21,6.2,6.21,12800.0,5.0923,5.1005,5.0923,5.1005,12800.0
2010-07-09 11:40:00,6.21,6.22,6.21,6.21,26400.0,5.1005,5.1087,5.1005,5.1005,26400.0
2010-07-09 11:45:00,6.21,6.21,6.21,6.21,18000.0,5.1005,5.1005,5.1005,5.1005,18000.0
2010-07-09 11:50:00,6.21,6.21,6.2,6.21,14000.0,5.1005,5.1005,5.0923,5.1005,14000.0
2010-07-09 11:55:00,6.21,6.21,6.2,6.2,28800.0,5.1005,5.1005,5.0923,5.0923,28800.0
2010-07-09 12:00:00,6.21,6.21,6.2,6.21,10400.0,5.1005,5.1005,5.0923,5.1005,10400.0
2010-07-09 12:05:00,6.21,6.21,6.21,6.21,14000.0,5.1005,5.1005,5.1005,5.1005,14000.0
2010-07-09 12:10:00,6.22,6.22,6.21,6.21,9600.0,5.1087,5.1087,5.1005,5.1005,9600.0
2010-07-09 12:15:00,6.21,6.22,6.21,6.21,18000.0,5.1005,5.1087,5.1005,5.1005,18000.0
2010-07-09 12:20:00,6.21,6.22,6.21,6.22,10800.0,5.1005,5.1087,5.1005,5.1087,10800.0
2010-07-09 12:25:00,6.22,6.22,6.22,6.22,11600.0,5.1087,5.1087,5.1087,5.1087,11600.0
2010-07-09 12:30:00,6.22,6.22,6.21,6.21,15600.0,5.1087,5.1087,5.1005,5.1005,15600.0
2010-07-09 12:35:00,6.21,6.21,6.21,6.21,15600.0,5.1005,5.1005,5.1005,5.1005,15600.0
2010-07-09 12:40:00,6.21,6.21,6.21,6.21,8800.0,5.1005,5.1005,5.1005,5.1005,8800.0
2010-07-09 12:45:00,6.21,6.21,6.21,6.21,8400.0,5.1005,5.1005,5.1005,5.1005,8400.0
2010-07-09 12:50:00,6.21,6.21,6.21,6.21,9600.0,5.1005,5.1005,5.1005,5.1005,9600.0
2010-07-09 12:55:00,6.21,6.22,6.21,6.21,28000.0,5.1005,5.1087,5.1005,5.1005,28000.0
2010-07-09 13:00:00,6.21,6.21,6.21,6.21,17600.0,5.1005,5.1005,5.1005,5.1005,17600.0
2010-07-09 13:05:00,6.21,6.22,6.21,6.22,11600.0,5.1005,5.1087,5.1005,5.1087,11600.0
2010-07-09 13:10:00,6.22,6.22,6.21,6.22,21200.0,5.1087,5.1087,5.1005,5.1087,21200.0
2010-07-09 13:15:00,6.22,6.22,6.21,6.21,12800.0,5.1087,5.1087,5.1005,5.1005,12800.0
2010-07-09 13:20:00,6.21,6.21,6.2,6.21,12400.0,5.1005,5.1005,5.0923,5.1005,12400.0
2010-07-09 13:25:00,6.21,6.21,6.21,6.21,10800.0,5.1005,5.1005,5.1005,5.1005,10800.0
2010-07-09 13:30:00,6.2,6.21,6.2,6.21,15600.0,5.0923,5.1005,5.0923,5.1005,15600.0
2010-07-09 13:35:00,6.21,6.22,6.21,6.21,22400.0,5.1005,5.1087,5.1005,5.1005,22400.0
2010-07-09 13:40:00,6.21,6.22,6.21,6.21,13600.0,5.1005,5.1087,5.1005,5.1005,13600.0
2010-07-09 13:45:00,6.21,6.21,6.2,6.21,15600.0,5.1005,5.1005,5.0923,5.1005,15600.0
2010-07-09 13:50:00,6.21,6.21,6.21,6.21,26800.0,5.1005,5.1005,5.1005,5.1005,26800.0
2010-07-09 13:55:00,6.21,6.21,6.21,6.21,6000.0,5.1005,5.1005,5.1005,5.1005,6000.0
2010-07-09 14:00:00,6.21,6.21,6.21,6.21,5600.0,5.1005,5.1005,5.1005,5.1005,5600.0
2010-07-09 14:05:00,6.21,6.21,6.2,6.2,17600.0,5.1005,5.1005,5.0923,5.0923,17600.0
2010-07-09 14:10:00,6.2,6.2,6.19,6.2,21200.0,5.0923,5.0923,5.0841,5.0923,21200.0
2010-07-09 14:15:00,6.2,6.2,6.2,6.2,17600.0,5.0923,5.0923,5.0923,5.0923,17600.0
2010-07-09 14:20:00,6.2,6.2,6.2,6.2,14000.0,5.0923,5.0923,5.0923,5.0923,14000.0
2010-07-09 14:25:00,6.2,6.2,6.2,6.2,22000.0,5.0923,5.0923,5.0923,5.0923,22000.0
2010-07-09 14:30:00,6.2,6.21,6.2,6.2,10800.0,5.0923,5.1005,5.0923,5.0923,10800.0
2010-07-09 14:35:00,6.2,6.2,6.2,6.2,16000.0,5.0923,5.0923,5.0923,5.0923,16000.0
2010-07-09 14:40:00,6.2,6.21,6.2,6.21,28800.0,5.0923,5.1005,5.0923,5.1005,28800.0
2010-07-09 14:45:00,6.21,6.22,6.21,6.22,50000.0,5.1005,5.1087,5.1005,5.1087,50000.0
2010-07-09 14:50:00,6.22,6.22,6.21,6.22,34000.0,5.1087,5.1087,5.1005,5.1087,34000.0
2010-07-09 14:55:00,6.22,6.24,6.22,6.24,34400.0,5.1087,5.1251,5.1087,5.1251,34400.0
2010-07-09 15:00:00,6.24,6.24,6.24,6.24,11200.0,5.1251,5.1251,5.1251,5.1251,11200.0
2010-07-09 15:05:00,6.24,6.24,6.23,6.23,23600.0,5.1251,5.1251,5.1169,5.1169,23600.0
2010-07-09 15:10:00,6.23,6.24,6.23,6.24,27600.0,5.1169,5.1251,5.1169,5.1251,27600.0
2010-07-09 15:15:00,6.24,6.24,6.24,6.24,34800.0,5.1251,5.1251,5.1251,5.1251,34800.0
2010-07-09 15:20:00,6.24,6.24,6.24,6.24,27200.0,5.1251,5.1251,5.1251,5.1251,27200.0
2010-07-09 15:25:00,6.24,6.24,6.23,6.23,46000.0,5.1251,5.1251,5.1169,5.1169,46000.0
2010-07-09 15:30:00,6.23,6.24,6.23,6.24,101200.0,5.1169,5.1251,5.1169,5.1251,101200.0
2010-07-09 15:35:00,6.24,6.24,6.24,6.24,44400.0,5.1251,5.1251,5.1251,5.1251,44400.0
2010-07-09 15:40:00,6.24,6.25,6.24,6.25,23600.0,5.1251,5.1333,5.1251,5.1333,23600.0
2010-07-09 15:45:00,6.25,6.25,6.24,6.25,61600.0,5.1333,5.1333,5.1251,5.1333,61600.0
2010-07-09 15:50:00,6.24,6.25,6.24,6.25,79200.0,5.1251,5.1333,5.1251,5.1333,79200.0
2010-07-09 15:55:00,6.25,6.25,6.25,6.25,140400.0,5.1333,5.1333,5.1333,5.1333,140400.0
2010-07-12 09:30:00,6.22,6.23,6.2,6.23,41200.0,5.1087,5.1169,5.0923,5.1169,41200.0
2010-07-12 09:35:00,6.23,6.26,6.23,6.26,41600.0,5.1169,5.1416,5.1169,5.1416,41600.0
2010-07-12 09:40:00,6.27,6.28,6.25,6.27,80000.0,5.1498,5.158,5.1333,5.1498,80000.0
2010-07-12 09:45:00,6.27,6.28,6.26,6.26,39600.0,5.1498,5.158,5.1416,5.1416,39600.0
2010-07-12 09:50:00,6.26,6.26,6.25,6.25,47600.0,5.1416,5.1416,5.1333,5.1333,47600.0
2010-07-12 09:55:00,6.25,6.26,6.25,6.26,45200.0,5.1333,5.1416,5.1333,5.1416,45200.0
2010-07-12 10:00:00,6.26,6.26,6.25,6.26,106000.0,5.1416,5.1416,5.1333,5.1416,106000.0
2010-07-12 10:05:00,6.26,6.26,6.25,6.25,117200.0,5.1416,5.1416,5.1333,5.1333,117200.0
2010-07-12 10:10:00,6.25,6.25,6.23,6.25,91200.0,5.1333,5.1333,5.1169,5.1333,91200.0
2010-07-12 10:15:00,6.25,6.25,6.25,6.25,8400.0,5.1333,5.1333,5.1333,5.1333,8400.0
2010-07-12 10:20:00,6.25,6.25,6.24,6.24,57200.0,5.1333,5.1333,5.1251,5.1251,57200.0
2010-07-12 10:25:00,6.24,6.25,6.24,6.24,52800.0,5.1251,5.1333,5.1251,5.1251,52800.0
2010-07-12 10:30:00,6.25,6.25,6.24,6.25,59200.0,5.1333,5.1333,5.1251,5.1333,59200.0
2010-07-12 10:35:00,6.25,6.25,6.25,6.25,28400.0,5.1333,5.1333,5.1333,5.1333,28400.0
2010-07-12 10:40:00,6.26,6.26,6.25,6.25,50000.0,5.1416,5.1416,5.1333,5.1333,50000.0
2010-07-12 10:45:00,6.25,6.25,6.25,6.25,68400.0,5.1333,5.1333,5.1333,5.1333,68400.0
2010-07-12 10:50:00,6.25,6.26,6.25,6.26,130400.0,5.1333,5.1416,5.1333,5.1416,130400.0
2010-07-12 10:55:00,6.26,6.26,6.25,6.25,52800.0,5.1416,5.1416,5.1333,5.1333,52800.0
2010-07-12 11:00:00,6.25,6.25,6.25,6.25,122000.0,5.1333,5.1333,5.1333,5.1333,122000.0
2010-07-12 11:05:00,6.25,6.25,6.25,6.25,85600.0,5.1333,5.1333,5.1333,5.1333,85600.0
2010-07-12 11:10:00,6.25,6.25,6.25,6.25,53600.0,5.1333,5.1333,5.1333,5.1333,53600.0
2010-07-12 11:15:00,6.25,6.26,6.25,6.26,28000.0,5.1333,5.1416,5.1333,5.1416,28000.0
2010-07-12 11:20:00,6.26,6.26,6.26,6.26,38800.0,5.1416,5.1416,5.1416,5.1416,38800.0
2010-07-12 11:25:00,6.26,6.26,6.26,6.26,18800.0,5.1416,5.1416,5.1416,5.1416,18800.0
2010-07-12 11:30:00,6.26,6.27,6.26,6.27,41200.0,5.1416,5.1498,5.1416,5.1498,41200.0
2010-07-12 11:35:00,6.27,6.27,6.26,6.26,37200.0,5.1498,5.1498,5.1416,5.1416,37200.0
2010-07-12 11:40:00,6.26,6.26,6.26,6.26,12400.0,5.1416,5.1416,5.1416,5.1416,12400.0
2010-07-12 11:45:00,6.26,6.27,6.26,6.26,24800.0,5.1416,5.1498,5.1416,5.1416,24800.0
2010-07-12 11:50:00,6.27,6.27,6.26,6.27,50000.0,5.1498,5.1498,5.1416,5.1498,50000.0
2010-07-12 11:55:00,6.27,6.27,6.27,6.27,40400.0,5.1498,5.1498,5.1498,5.1498,40400.0
2010-07-12 12:00:00,6.27,6.28,6.27,6.27,35600.0,5.1498,5.158,5.1498,5.1498,35600.0
2010-07-12 12:05:00,6.27,6.28,6.27,6.28,27600.0,5.1498,5.158,5.1498,5.158,27600.0
2010-07-12 12:10:00,6.28,6.28,6.28,6.28,30400.0,5.158,5.158,5.158,5.158,30400.0
2010-07-12 12:15:00,6.28,6.28,6.28,6.28,13600.0,5.158,5.158,5.158,5.158,13600.0
2010-07-12 12:20:00,6.28,6.28,6.28,6.28,18800.0,5.158,5.158,5.158,5.158,18800.0
2010-07-12 12:25:00,6.28,6.28,6.27,6.27,15200.0,5.158,5.158,5.1498,5.1498,15200.0
2010-07-12 12:30:00,6.27,6.27,6.27,6.27,38000.0,5.1498,5.1498,5.1498,5.1498,38000.0
2010-07-12 12:35:00,6.27,6.28,6.27,6.28,35200.0,5.1498,5.158,5.1498,5.158,35200.0
2010-07-12 12:40:00,6.28,6.29,6.28,6.28,28000.0,5.158,5.1662,5.158,5.158,28000.0
2010-07-12 12:45:00,6.28,6.28,6.28,6.28,84000.0,5.158,5.158,5.158,5.158,84000.0
2010-07-12 12:50:00,6.28,6.28,6.28,6.28,23600.0,5.158,5.158,5.158,5.158,23600.0
2010-07-12 12:55:00,6.28,6.28,6.27,6.27,30000.0,5.158,5.158,5.1498,5.1498,30000.0
2010-07-12 13:00:00,6.27,6.27,6.27,6.27,19200.0,5.1498,5.1498,5.1498,5.1498,19200.0
2010-07-12 13:05:00,6.27,6.28,6.27,6.28,64800.0,5.1498,5.158,5.1498,5.158,64800.0
2010-07-12 13:10:00,6.28,6.29,6.28,6.29,44800.0,5.158,5.1662,5.158,5.1662,44800.0
2010-07-12 13:15:00,6.29,6.3,6.29,6.3,41600.0,5.1662,5.1744,5.1662,5.1744,41600.0
2010-07-12 13:20:00,6.3,6.3,6.29,6.29,7200.0,5.1744,5.1744,5.1662,5.1662,7200.0
2010-07-12 13:25:00,6.29,6.3,6.29,6.29,57600.0,5.1662,5.1744,5.1662,5.1662,57600.0
2010-07-12 13:30:00,6.3,6.31,6.3,6.31,42800.0,5.1744,5.1826,5.1744,5.1826,42800.0
2010-07-12 13:35:00,6.31,6.32,6.3,6.32,268400.0,5.1826,5.1908,5.1744,5.1908,268400.0
2010-07-12 13:40:00,6.32,6.32,6.31,6.31,60000.0,5.1908,5.1908,5.1826,5.1826,60000.0
2010-07-12 13:45:00,6.31,6.32,6.31,6.32,20400.0,5.1826,5.1908,5.1826,5.1908,20400.0
2010-07-12 13:50:00,6.31,6.32,6.31,6.32,56400.0,5.1826,5.1908,5.1826,5.1908,56400.0
2010-07-12 13:55:00,6.32,6.33,6.32,6.32,104400.0,5.1908,5.1991,5.1908,5.1908,104400.0
2010-07-12 14:00:00,6.32,6.32,6.32,6.32,23600.0,5.1908,5.1908,5.1908,5.1908,23600.0
2010-07-12 14:05:00,6.32,6.32,6.31,6.31,17200.0,5.1908,5.1908,5.1826,5.1826,17200.0
2010-07-12 14:10:00,6.31,6.31,6.31,6.31,16000.0,5.1826,5.1826,5.1826,5.1826,16000.0
2010-07-12 14:15:00,6.31,6.31,6.29,6.29,26800.0,5.1826,5.1826,5.1662,5.1662,26800.0
2010-07-12 14:20:00,6.29,6.3,6.29,6.3,30800.0,5.1662,5.1744,5.1662,5.1744,30800.0
2010-07-12 14:25:00,6.3,6.3,6.29,6.29,30800.0,5.1744,5.1744,5.1662,5.1662,30800.0
2010-07-12 14:30:00,6.29,6.29,6.28,6.28,42800.0,5.1662,5.1662,5.158,5.158,42800.0
2010-07-12 14:35:00,6.28,6.3,6.28,6.3,61600.0,5.158,5.1744,5.158,5.1744,61600.0
2010-07-12 14:40:00,6.29,6.31,6.29,6.31,40000.0,5.1662,5.1826,5.1662,5.1826,40000.0
2010-07-12 14:45:00,6.31,6.31,6.31,6.31,17200.0,5.1826,5.1826,5.1826,5.1826,17200.0
2010-07-12 14:50:00,6.31,6.31,6.29,6.29,32400.0,5.1826,5.1826,5.1662,5.1662,32400.0
2010-07-12 14:55:00,6.3,6.3,6.3,6.3,74000.0,5.1744,5.1744,5.1744,5.1744,74000.0
2010-07-12 15:00:00,6.3,6.3,6.29,6.3,56000.0,5.1744,5.1744,5.1662,5.1744,56000.0
2010-07-12 15:05:00,6.3,6.3,6.29,6.29,43200.0,5.1744,5.1744,5.1662,5.1662,43200.0
2010-07-12 15:10:00,6.29,6.31,6.29,6.3,78000.0,5.1662,5.1826,5.1662,5.1744,78000.0
2010-07-12 15:15:00,6.31,6.31,6.3,6.31,82000.0,5.1826,5.1826,5.1744,5.1826,82000.0
2010-07-12 15:20:00,6.31,6.32,6.31,6.32,67200.0,5.1826,5.1908,5.1826,5.1908,67200.0
2010-07-12 15:25:00,6.32,6.32,6.31,6.32,47200.0,5.1908,5.1908,5.1826,5.1908,47200.0
2010-07-12 15:30:00,6.31,6.32,6.31,6.31,92000.0,5.1826,5.1908,5.1826,5.1826,92000.0
2010-07-12 15:35:00,6.31,6.32,6.31,6.32,79200.0,5.1826,5.1908,5.1826,5.1908,79200.0
2010-07-12 15:40:00,6.32,6.32,6.32,6.32,68000.0,5.1908,5.1908,5.1908,5.1908,68000.0
2010-07-12 15:45:00,6.32,6.32,6.31,6.31,115200.0,5.1908,5.1908,5.1826,5.1826,115200.0
2010-07-12 15:50:00,6.31,6.31,6.29,6.29,226800.0,5.1826,5.1826,5.1662,5.1662,226800.0
2010-07-12 15:55:00,6.29,6.3,6.29,6.3,226800.0,5.1662,5.1744,5.1662,5.1744,226800.0
2010-07-13 09:30:00,6.38,6.43,6.36,6.39,84000.0,5.2401,5.2812,5.2237,5.2483,84000.0
2010-07-13 09:35:00,6.39,6.42,6.39,6.41,60400.0,5.2483,5.273,5.2483,5.2648,60400.0
2010-07-13 09:40:00,6.41,6.42,6.39,6.4,50800.0,5.2648,5.273,5.2483,5.2565,50800.0
2010-07-13 09:45:00,6.4,6.41,6.4,6.41,56800.0,5.2565,5.2648,5.2565,5.2648,56800.0
2010-07-13 09:50:00,6.41,6.43,6.41,6.43,85600.0,5.2648,5.2812,5.2648,5.2812,85600.0
2010-07-13 09:55:00,6.42,6.42,6.42,6.42,29600.0,5.273,5.273,5.273,5.273,29600.0
2010-07-13 10:00:00,6.42,6.44,6.42,6.44,46800.0,5.273,5.2894,5.273,5.2894,46800.0
2010-07-13 10:05:00,6.44,6.45,6.44,6.44,17200.0,5.2894,5.2976,5.2894,5.2894,17200.0
2010-07-13 10:10:00,6.44,6.44,6.43,6.43,9600.0,5.2894,5.2894,5.2812,5.2812,9600.0
2010-07-13 10:15:00,6.43,6.43,6.42,6.43,30000.0,5.2812,5.2812,5.273,5.2812,30000.0
2010-07-13 10:20:00,6.43,6.43,6.42,6.42,9600.0,5.2812,5.2812,5.273,5.273,9600.0
2010-07-13 10:25:00,6.43,6.43,6.42,6.43,32400.0,5.2812,5.2812,5.273,5.2812,32400.0
2010-07-13 10:30:00,6.43,6.43,6.42,6.42,59600.0,5.2812,5.2812,5.273,5.273,59600.0
2010-07-13 10:35:00,6.42,6.42,6.41,6.42,38800.0,5.273,5.273,5.2648,5.273,38800.0
2010-07-13 10:40:00,6.41,6.41,6.4,6.41,33200.0,5.2648,5.2648,5.2565,5.2648,33200.0
2010-07-13 10:45:00,6.41,6.41,6.4,6.4,23200.0,5.2648,5.2648,5.2565,5.2565,23200.0
2010-07-13 10:50:00,6.4,6.41,6.4,6.41,38400.0,5.2565,5.2648,5.2565,5.2648,38400.0
2010-07-13 10:55:00,6.41,6.41,6.4,6.4,58400.0,5.2648,5.2648,5.2565,5.2565,58400.0
2010-07-13 11:00:00,6.4,6.4,6.4,6.4,22000.0,5.2565,5.2565,5.2565,5.2565,22000.0
2010-07-13 11:05:00,6.4,6.41,6.4,6.41,31600.0,5.2565,5.2648,5.2565,5.2648,31600.0
2010-07-13 11:10:00,6.41,6.41,6.4,6.41,18800.0,5.2648,5.2648,5.2565,5.2648,18800.0
2010-07-13 11:15:00,6.41,6.41,6.41,6.41,23200.0,5.2648,5.2648,5.2648,5.2648,23200.0
2010-07-13 11:20:00,6.41,6.41,6.41,6.41,30800.0,5.2648,5.2648,5.2648,5.2648,30800.0
2010-07-13 11:25:00,6.41,6.42,6.41,6.42,28000.0,5.2648,5.273,5.2648,5.273,28000.0
2010-07-13 11:30:00,6.42,6.43,6.41,6.43,38800.0,5.273,5.2812,5.2648,5.2812,38800.0
2010-07-13 11:35:00,6.43,6.46,6.43,6.46,87600.0,5.2812,5.3058,5.2812,5.3058,87600.0
2010-07-13 11:40:00,6.45,6.46,6.45,6.46,44000.0,5.2976,5.3058,5.2976,5.3058,44000.0
2010-07-13 11:45:00,6.46,6.47,6.45,6.45,38400.0,5.3058,5.314,5.2976,5.2976,38400.0
2010-07-13 11:50:00,6.45,6.46,6.45,6.45,42800.0,5.2976,5.3058,5.2976,5.2976,42800.0
2010-07-13 11:55:00,6.45,6.46,6.45,6.45,13200.0,5.2976,5.3058,5.2976,5.2976,13200.0
2010-07-13 12:00:00,6.45,6.46,6.45,6.45,23600.0,5.2976,5.3058,5.2976,5.2976,23600.0
2010-07-13 12:05:00,6.45,6.46,6.45,6.46,18000.0,5.2976,5.3058,5.2976,5.3058,18000.0
2010-07-13 12:10:00,6.46,6.46,6.46,6.46,26400.0,5.3058,5.3058,5.3058,5.3058,26400.0
2010-07-13 12:15:00,6.45,6.46,6.45,6.46,16400.0,5.2976,5.3058,5.2976,5.3058,16400.0
2010-07-13 12:20:00,6.46,6.46,6.45,6.45,24800.0,5.3058,5.3058,5.2976,5.2976,24800.0
2010-07-13 12:25:00,6.45,6.46,6.45,6.46,22400.0,5.2976,5.3058,5.2976,5.3058,22400.0
2010-07-13 12:30:00,6.46,6.46,6.46,6.46,18800.0,5.3058,5.3058,5.3058,5.3058,18800.0
2010-07-13 12:35:00,6.46,6.46,6.46,6.46,11600.0,5.3058,5.3058,5.3058,5.3058,11600.0
2010-07-13 12:40:00,6.46,6.46,6.45,6.45,10800.0,5.3058,5.3058,5.2976,5.2976,10800.0
2010-07-13 12:45:00,6.45,6.45,6.44,6.44,24400.0,5.2976,5.2976,5.2894,5.2894,24400.0
2010-07-13 12:50:00,6.44,6.44,6.44,6.44,8000.0,5.2894,5.2894,5.2894,5.2894,8000.0
2010-07-13 12:55:00,6.44,6.44,6.43,6.43,32000.0,5.2894,5.2894,5.2812,5.2812,32000.0
2010-07-13 13:00:00,6.43,6.44,6.43,6.44,21200.0,5.2812,5.2894,5.2812,5.2894,21200.0
2010-07-13 13:05:00,6.44,6.45,6.44,6.45,164400.0,5.2894,5.2976,5.2894,5.2976,164400.0
2010-07-13 13:10:00,6.45,6.45,6.44,6.44,103200.0,5.2976,5.2976,5.2894,5.2894,103200.0
2010-07-13 13:15:00,6.44,6.44,6.43,6.44,16800.0,5.2894,5.2894,5.2812,5.2894,16800.0
2010-07-13 13:20:00,6.44,6.45,6.44,6.44,25600.0,5.2894,5.2976,5.2894,5.2894,25600.0
2010-07-13 13:25:00,6.45,6.45,6.44,6.45,94400.0,5.2976,5.2976,5.2894,5.2976,94400.0
2010-07-13 13:30:00,6.45,6.46,6.45,6.45,36800.0,5.2976,5.3058,5.2976,5.2976,36800.0
2010-07-13 13:35:00,6.46,6.46,6.45,6.46,39600.0,5.3058,5.3058,5.2976,5.3058,39600.0
2010-07-13 13:40:00,6.46,6.46,6.46,6.46,24400.0,5.3058,5.3058,5.3058,5.3058,24400.0
2010-07-13 13:45:00,6.46,6.46,6.46,6.46,47200.0,5.3058,5.3058,5.3058,5.3058,47200.0
2010-07-13 13:50:00,6.46,6.46,6.44,6.44,32400.0,5.3058,5.3058,5.2894,5.2894,32400.0
2010-07-13 13:55:00,6.44,6.45,6.44,6.45,28000.0,5.2894,5.2976,5.2894,5.2976,28000.0
2010-07-13 14:00:00,6.45,6.46,6.45,6.46,18800.0,5.2976,5.3058,5.2976,5.3058,18800.0
2010-07-13 14:05:00,6.46,6.46,6.46,6.46,20800.0,5.3058,5.3058,5.3058,5.3058,20800.0
2010-07-13 14:10:00,6.46,6.46,6.46,6.46,46000.0,5.3058,5.3058,5.3058,5.3058,46000.0
2010-07-13 14:15:00,6.46,6.46,6.46,6.46,17200.0,5.3058,5.3058,5.3058,5.3058,17200.0
2010-07-13 14:20:00,6.46,6.46,6.45,6.46,29200.0,5.3058,5.3058,5.2976,5.3058,29200.0
2010-07-13 14:25:00,6.46,6.46,6.45,6.45,32000.0,5.3058,5.3058,5.2976,5.2976,32000.0
2010-07-13 14:30:00,6.45,6.46,6.45,6.46,88000.0,5.2976,5.3058,5.2976,5.3058,88000.0
2010-07-13 14:35:00,6.46,6.47,6.46,6.47,25600.0,5.3058,5.314,5.3058,5.314,25600.0
2010-07-13 14:40:00,6.47,6.48,6.47,6.48,66800.0,5.314,5.3223,5.314,5.3223,66800.0
2010-07-13 14:45:00,6.47,6.49,6.47,6.49,109200.0,5.314,5.3305,5.314,5.3305,109200.0
2010-07-13 14:50:00,6.49,6.49,6.49,6.49,150400.0,5.3305,5.3305,5.3305,5.3305,150400.0
2010-07-13 14:55:00,6.49,6.5,6.49,6.5,102000.0,5.3305,5.3387,5.3305,5.3387,102000.0
2010-07-13 15:00:00,6.5,6.51,6.5,6.51,76400.0,5.3387,5.3469,5.3387,5.3469,76400.0
2010-07-13 15:05:00,6.51,6.51,6.51,6.51,20800.0,5.3469,5.3469,5.3469,5.3469,20800.0
2010-07-13 15:10:00,6.51,6.51,6.51,6.51,50000.0,5.3469,5.3469,5.3469,5.3469,50000.0
2010-07-13 15:15:00,6.51,6.51,6.5,6.51,64400.0,5.3469,5.3469,5.3387,5.3469,64400.0
2010-07-13 15:20:00,6.51,6.51,6.5,6.5,48800.0,5.3469,5.3469,5.3387,5.3387,48800.0
2010-07-13 15:25:00,6.5,6.51,6.5,6.51,46800.0,5.3387,5.3469,5.3387,5.3469,46800.0
2010-07-13 15:30:00,6.51,6.51,6.51,6.51,50800.0,5.3469,5.3469,5.3469,5.3469,50800.0
2010-07-13 15:35:00,6.51,6.51,6.51,6.51,38000.0,5.3469,5.3469,5.3469,5.3469,38000.0
2010-07-13 15:40:00,6.51,6.51,6.51,6.51,21600.0,5.3469,5.3469,5.3469,5.3469,21600.0
2010-07-13 15:45:00,6.51,6.52,6.51,6.51,167200.0,5.3469,5.3551,5.3469,5.3469,167200.0
2010-07-13 15:50:00,6.51,6.52,6.5,6.5,305600.0,5.3469,5.3551,5.3387,5.3387,305600.0
2010-07-13 15:55:00,6.5,6.5,6.49,6.49,258800.0,5.3387,5.3387,5.3305,5.3305,258800.0
2010-07-14 09:30:00,6.44,6.47,6.44,6.44,172800.0,5.2894,5.314,5.2894,5.2894,172800.0
2010-07-14 09:35:00,6.45,6.46,6.43,6.44,35200.0,5.2976,5.3058,5.2812,5.2894,35200.0
2010-07-14 09:40:00,6.44,6.45,6.42,6.43,44400.0,5.2894,5.2976,5.273,5.2812,44400.0
2010-07-14 09:45:00,6.43,6.44,6.43,6.43,30000.0,5.2812,5.2894,5.2812,5.2812,30000.0
2010-07-14 09:50:00,6.43,6.44,6.43,6.44,25200.0,5.2812,5.2894,5.2812,5.2894,25200.0
2010-07-14 09:55:00,6.44,6.45,6.44,6.45,13200.0,5.2894,5.2976,5.2894,5.2976,13200.0
2010-07-14 10:00:00,6.45,6.45,6.44,6.45,21200.0,5.2976,5.2976,5.2894,5.2976,21200.0
2010-07-14 10:05:00,6.45,6.46,6.45,6.46,17200.0,5.2976,5.3058,5.2976,5.3058,17200.0
2010-07-14 10:10:00,6.46,6.47,6.46,6.47,31200.0,5.3058,5.314,5.3058,5.314,31200.0
2010-07-14 10:15:00,6.47,6.48,6.46,6.48,30800.0,5.314,5.3223,5.3058,5.3223,30800.0
2010-07-14 10:20:00,6.48,6.49,6.47,6.49,42400.0,5.3223,5.3305,5.314,5.3305,42400.0
2010-07-14 10:25:00,6.49,6.49,6.48,6.48,25200.0,5.3305,5.3305,5.3223,5.3223,25200.0
2010-07-14 10:30:00,6.48,6.49,6.48,6.48,23600.0,5.3223,5.3305,5.3223,5.3223,23600.0
2010-07-14 10:35:00,6.49,6.49,6.47,6.47,17600.0,5.3305,5.3305,5.314,5.314,17600.0
2010-07-14 10:40:00,6.47,6.47,6.47,6.47,15600.0,5.314,5.314,5.314,5.314,15600.0
2010-07-14 10:45:00,6.47,6.48,6.47,6.47,16800.0,5.314,5.3223,5.314,5.314,16800.0
2010-07-14 10:50:00,6.47,6.47,6.47,6.47,23200.0,5.314,5.314,5.314,5.314,23200.0
2010-07-14 10:55:00,6.47,6.48,6.47,6.48,37200.0,5.314,5.3223,5.314,5.3223,37200.0
2010-07-14 11:00:00,6.48,6.48,6.47,6.48,71600.0,5.3223,5.3223,5.314,5.3223,71600.0
2010-07-14 11:05:00,6.48,6.48,6.47,6.48,30000.0,5.3223,5.3223,5.314,5.3223,30000.0
2010-07-14 11:10:00,6.48,6.48,6.47,6.48,27600.0,5.3223,5.3223,5.314,5.3223,27600.0
2010-07-14 11:15:00,6.48,6.5,6.48,6.49,91200.0,5.3223,5.3387,5.3223,5.3305,91200.0
2010-07-14 11:20:00,6.49,6.49,6.48,6.49,19600.0,5.3305,5.3305,5.3223,5.3305,19600.0
2010-07-14 11:25:00,6.49,6.49,6.49,6.49,13200.0,5.3305,5.3305,5.3305,5.3305,13200.0
2010-07-14 11:30:00,6.49,6.5,6.49,6.5,28800.0,5.3305,5.3387,5.3305,5.3387,28800.0
2010-07-14 11:35:00,6.5,6.5,6.49,6.49,35600.0,5.3387,5.3387,5.3305,5.3305,35600.0
2010-07-14 11:40:00,6.49,6.5,6.49,6.49,17200.0,5.3305,5.3387,5.3305,5.3305,17200.0
2010-07-14 11:45:00,6.49,6.5,6.49,6.5,44800.0,5.3305,5.3387,5.3305,5.3387,44800.0
2010-07-14 11:50:00,6.5,6.5,6.49,6.5,18800.0,5.3387,5.3387,5.3305,5.3387,18800.0
2010-07-14 11:55:00,6.5,6.5,6.49,6.49,17600.0,5.3387,5.3387,5.3305,5.3305,17600.0
2010-07-14 12:00:00,6.49,6.49,6.49,6.49,21200.0,5.3305,5.3305,5.3305,5.3305,21200.0
2010-07-14 12:05:00,6.49,6.49,6.49,6.49,18800.0,5.3305,5.3305,5.3305,5.3305,18800.0
2010-07-14 12:10:00,6.49,6.49,6.48,6.48,18800.0,5.3305,5.3305,5.3223,5.3223,18800.0
2010-07-14 12:15:00,6.48,6.48,6.48,6.48,5200.0,5.3223,5.3223,5.3223,5.3223,5200.0
2010-07-14 12:20:00,6.48,6.48,6.48,6.48,10800.0,5.3223,5.3223,5.3223,5.3223,10800.0
2010-07-14 12:25:00,6.48,6.48,6.48,6.48,4800.0,5.3223,5.3223,5.3223,5.3223,4800.0
2010-07-14 12:30:00,6.48,6.49,6.48,6.48,22000.0,5.3223,5.3305,5.3223,5.3223,22000.0
2010-07-14 12:35:00,6.48,6.48,6.48,6.48,7200.0,5.3223,5.3223,5.3223,5.3223,7200.0
2010-07-14 12:40:00,6.48,6.48,6.48,6.48,7600.0,5.3223,5.3223,5.3223,5.3223,7600.0
2010-07-14 12:45:00,6.48,6.48,6.48,6.48,21600.0,5.3223,5.3223,5.3223,5.3223,21600.0
2010-07-14 12:50:00,6.48,6.48,6.47,6.47,35600.0,5.3223,5.3223,5.314,5.314,35600.0
2010-07-14 12:55:00,6.47,6.47,6.47,6.47,13200.0,5.314,5.314,5.314,5.314,13200.0
2010-07-14 13:00:00,6.47,6.47,6.47,6.47,10400.0,5.314,5.314,5.314,5.314,10400.0
2010-07-14 13:05:00,6.47,6.47,6.47,6.47,14800.0,5.314,5.314,5.314,5.314,14800.0
2010-07-14 13:10:00,6.47,6.48,6.47,6.47,11200.0,5.314,5.3223,5.314,5.314,11200.0
2010-07-14 13:15:00,6.47,6.48,6.47,6.47,14800.0,5.314,5.3223,5.314,5.314,14800.0
2010-07-14 13:20:00,6.48,6.48,6.48,6.48,37200.0,5.3223,5.3223,5.3223,5.3223,37200.0
2010-07-14 13:25:00,6.48,6.48,6.47,6.47,16400.0,5.3223,5.3223,5.314,5.314,16400.0
2010-07-14 13:30:00,6.47,6.48,6.47,6.47,19600.0,5.314,5.3223,5.314,5.314,19600.0
2010-07-14 13:35:00,6.47,6.47,6.46,6.46,20800.0,5.314,5.314,5.3058,5.3058,20800.0
2010-07-14 13:40:00,6.46,6.46,6.45,6.45,19200.0,5.3058,5.3058,5.2976,5.2976,19200.0
2010-07-14 13:45:00,6.45,6.46,6.45,6.45,26000.0,5.2976,5.3058,5.2976,5.2976,26000.0
2010-07-14 13:50:00,6.45,6.45,6.44,6.44,26400.0,5.2976,5.2976,5.2894,5.2894,26400.0
2010-07-14 13:55:00,6.43,6.44,6.43,6.44,31600.0,5.2812,5.2894,5.2812,5.2894,31600.0
2010-07-14 14:00:00,6.44,6.44,6.43,6.43,69200.0,5.2894,5.2894,5.2812,5.2812,69200.0
2010-07-14 14:05:00,6.43,6.44,6.42,6.43,42400.0,5.2812,5.2894,5.273,5.2812,42400.0
2010-07-14 14:10:00,6.43,6.44,6.42,6.42,54400.0,5.2812,5.2894,5.273,5.273,54400.0
2010-07-14 14:15:00,6.42,6.43,6.42,6.43,40400.0,5.273,5.2812,5.273,5.2812,40400.0
2010-07-14 14:20:00,6.43,6.43,6.41,6.41,62400.0,5.2812,5.2812,5.2648,5.2648,62400.0
2010-07-14 14:25:00,6.41,6.41,6.4,6.41,46800.0,5.2648,5.2648,5.2565,5.2648,46800.0
2010-07-14 14:30:00,6.41,6.42,6.41,6.42,69200.0,5.2648,5.273,5.2648,5.273,69200.0
2010-07-14 14:35:00,6.42,6.43,6.42,6.42,69600.0,5.273,5.2812,5.273,5.273,69600.0
2010-07-14 14:40:00,6.42,6.42,6.42,6.42,28800.0,5.273,5.273,5.273,5.273,28800.0
2010-07-14 14:45:00,6.42,6.43,6.42,6.42,47200.0,5.273,5.2812,5.273,5.273,47200.0
2010-07-14 14:50:00,6.42,6.43,6.42,6.43,80800.0,5.273,5.2812,5.273,5.2812,80800.0
2010-07-14 14:55:00,6.43,6.43,6.43,6.43,48000.0,5.2812,5.2812,5.2812,5.2812,48000.0
2010-07-14 15:00:00,6.43,6.44,6.43,6.44,46800.0,5.2812,5.2894,5.2812,5.2894,46800.0
2010-07-14 15:05:00,6.44,6.44,6.43,6.43,51200.0,5.2894,5.2894,5.2812,5.2812,51200.0
2010-07-14 15:10:00,6.43,6.43,6.43,6.43,41200.0,5.2812,5.2812,5.2812,5.2812,41200.0
2010-07-14 15:15:00,6.43,6.44,6.43,6.44,45200.0,5.2812,5.2894,5.2812,5.2894,45200.0
2010-07-14 15:20:00,6.44,6.44,6.43,6.43,30000.0,5.2894,5.2894,5.2812,5.2812,30000.0
2010-07-14 15:25:00,6.43,6.44,6.43,6.43,65200.0,5.2812,5.2894,5.2812,5.2812,65200.0
2010-07-14 15:30:00,6.43,6.43,6.43,6.43,49200.0,5.2812,5.2812,5.2812,5.2812,49200.0
2010-07-14 15:35:00,6.43,6.43,6.42,6.43,71200.0,5.2812,5.2812,5.273,5.2812,71200.0
2010-07-14 15:40:00,6.43,6.43,6.42,6.42,86400.0,5.2812,5.2812,5.273,5.273,86400.0
2010-07-14 15:45:00,6.42,6.44,6.42,6.44,160400.0,5.273,5.2894,5.273,5.2894,160400.0
2010-07-14 15:50:00,6.44,6.44,6.43,6.44,86400.0,5.2894,5.2894,5.2812,5.2894,86400.0
2010-07-14 15:55:00,6.43,6.45,6.43,6.44,182800.0,5.2812,5.2976,5.2812,5.2894,182800.0
2010-07-15 09:30:00,6.47,6.48,6.41,6.42,69200.0,5.314,5.3223,5.2648,5.273,69200.0
2010-07-15 09:35:00,6.42,6.43,6.42,6.43,18000.0,5.273,5.2812,5.273,5.2812,18000.0
2010-07-15 09:40:00,6.42,6.43,6.42,6.43,37200.0,5.273,5.2812,5.273,5.2812,37200.0
2010-07-15 09:45:00,6.43,6.44,6.42,6.44,23200.0,5.2812,5.2894,5.273,5.2894,23200.0
2010-07-15 09:50:00,6.44,6.45,6.44,6.45,13600.0,5.2894,5.2976,5.2894,5.2976,13600.0
2010-07-15 09:55:00,6.45,6.45,6.44,6.45,31600.0,5.2976,5.2976,5.2894,5.2976,31600.0
2010-07-15 10:00:00,6.44,6.44,6.4,6.4,62800.0,5.2894,5.2894,5.2565,5.2565,62800.0
2010-07-15 10:05:00,6.41,6.41,6.4,6.4,25200.0,5.2648,5.2648,5.2565,5.2565,25200.0
2010-07-15 10:10:00,6.39,6.39,6.38,6.39,45600.0,5.2483,5.2483,5.2401,5.2483,45600.0
2010-07-15 10:15:00,6.39,6.39,6.38,6.38,38400.0,5.2483,5.2483,5.2401,5.2401,38400.0
2010-07-15 10:20:00,6.38,6.38,6.37,6.37,40000.0,5.2401,5.2401,5.2319,5.2319,40000.0
2010-07-15 10:25:00,6.37,6.38,6.37,6.38,28400.0,5.2319,5.2401,5.2319,5.2401,28400.0
2010-07-15 10:30:00,6.39,6.39,6.38,6.39,20800.0,5.2483,5.2483,5.2401,5.2483,20800.0
2010-07-15 10:35:00,6.39,6.4,6.39,6.39,13200.0,5.2483,5.2565,5.2483,5.2483,13200.0
2010-07-15 10:40:00,6.4,6.4,6.38,6.39,13200.0,5.2565,5.2565,5.2401,5.2483,13200.0
2010-07-15 10:45:00,6.39,6.39,6.39,6.39,14400.0,5.2483,5.2483,5.2483,5.2483,14400.0
2010-07-15 10:50:00,6.39,6.4,6.39,6.4,19600.0,5.2483,5.2565,5.2483,5.2565,19600.0
2010-07-15 10:55:00,6.39,6.39,6.39,6.39,6400.0,5.2483,5.2483,5.2483,5.2483,6400.0
2010-07-15 11:00:00,6.39,6.4,6.39,6.39,26400.0,5.2483,5.2565,5.2483,5.2483,26400.0
2010-07-15 11:05:00,6.39,6.39,6.39,6.39,25200.0,5.2483,5.2483,5.2483,5.2483,25200.0
2010-07-15 11:10:00,6.39,6.4,6.39,6.4,33200.0,5.2483,5.2565,5.2483,5.2565,33200.0
2010-07-15 11:15:00,6.4,6.42,6.4,6.41,31600.0,5.2565,5.273,5.2565,5.2648,31600.0
2010-07-15 11:20:00,6.42,6.43,6.41,6.43,31200.0,5.273,5.2812,5.2648,5.2812,31200.0
2010-07-15 11:25:00,6.43,6.43,6.42,6.42,31600.0,5.2812,5.2812,5.273,5.273,31600.0
2010-07-15 11:30:00,6.42,6.42,6.41,6.41,13200.0,5.273,5.273,5.2648,5.2648,13200.0
2010-07-15 11:35:00,6.41,6.42,6.41,6.42,9600.0,5.2648,5.273,5.2648,5.273,9600.0
2010-07-15 11:40:00,6.42,6.42,6.42,6.42,20800.0,5.273,5.273,5.273,5.273,20800.0
2010-07-15 11:45:00,6.42,6.42,6.41,6.41,34400.0,5.273,5.273,5.2648,5.2648,34400.0
2010-07-15 11:50:00,6.41,6.41,6.41,6.41,5200.0,5.2648,5.2648,5.2648,5.2648,5200.0
2010-07-15 11:55:00,6.41,6.41,6.4,6.4,19600.0,5.2648,5.2648,5.2565,5.2565,19600.0
2010-07-15 12:00:00,6.4,6.4,6.39,6.4,29200.0,5.2565,5.2565,5.2483,5.2565,29200.0
2010-07-15 12:05:00,6.4,6.4,6.39,6.39,27200.0,5.2565,5.2565,5.2483,5.2483,27200.0
2010-07-15 12:10:00,6.39,6.4,6.39,6.4,13600.0,5.2483,5.2565,5.2483,5.2565,13600.0
2010-07-15 12:15:00,6.4,6.4,6.39,6.39,19600.0,5.2565,5.2565,5.2483,5.2483,19600.0
2010-07-15 12:20:00,6.38,6.39,6.38,6.38,19200.0,5.2401,5.2483,5.2401,5.2401,19200.0
2010-07-15 12:25:00,6.38,6.39,6.38,6.39,12800.0,5.2401,5.2483,5.2401,5.2483,12800.0
2010-07-15 12:30:00,6.38,6.39,6.38,6.38,18800.0,5.2401,5.2483,5.2401,5.2401,18800.0
2010-07-15 12:35:00,6.39,6.39,6.38,6.38,18000.0,5.2483,5.2483,5.2401,5.2401,18000.0
2010-07-15 12:40:00,6.38,6.38,6.38,6.38,12400.0,5.2401,5.2401,5.2401,5.2401,12400.0
2010-07-15 12:45:00,6.38,6.4,6.38,6.39,30800.0,5.2401,5.2565,5.2401,5.2483,30800.0
2010-07-15 12:50:00,6.39,6.4,6.39,6.4,10000.0,5.2483,5.2565,5.2483,5.2565,10000.0
2010-07-15 12:55:00,6.4,6.41,6.4,6.4,14400.0,5.2565,5.2648,5.2565,5.2565,14400.0
2010-07-15 13:00:00,6.4,6.41,6.4,6.4,19200.0,5.2565,5.2648,5.2565,5.2565,19200.0
2010-07-15 13:05:00,6.4,6.41,6.4,6.41,11600.0,5.2565,5.2648,5.2565,5.2648,11600.0
2010-07-15 13:10:00,6.41,6.41,6.41,6.41,14800.0,5.2648,5.2648,5.2648,5.2648,14800.0
2010-07-15 13:15:00,6.41,6.42,6.41,6.42,15600.0,5.2648,5.273,5.2648,5.273,15600.0
2010-07-15 13:20:00,6.42,6.43,6.42,6.42,18000.0,5.273,5.2812,5.273,5.273,18000.0
2010-07-15 13:25:00,6.43,6.43,6.42,6.43,12000.0,5.2812,5.2812,5.273,5.2812,12000.0
2010-07-15 13:30:00,6.43,6.43,6.42,6.42,16400.0,5.2812,5.2812,5.273,5.273,16400.0
2010-07-15 13:35:00,6.42,6.43,6.42,6.43,14800.0,5.273,5.2812,5.273,5.2812,14800.0
2010-07-15 13:40:00,6.43,6.43,6.42,6.42,21200.0,5.2812,5.2812,5.273,5.273,21200.0
2010-07-15 13:45:00,6.43,6.43,6.43,6.43,12000.0,5.2812,5.2812,5.2812,5.2812,12000.0
2010-07-15 13:50:00,6.43,6.43,6.42,6.43,10000.0,5.2812,5.2812,5.273,5.2812,10000.0
2010-07-15 13:55:00,6.43,6.43,6.43,6.43,8800.0,5.2812,5.2812,5.2812,5.2812,8800.0
2010-07-15 14:00:00,6.43,6.43,6.42,6.43,24000.0,5.2812,5.2812,5.273,5.2812,24000.0
2010-07-15 14:05:00,6.43,6.43,6.42,6.42,18400.0,5.2812,5.2812,5.273,5.273,18400.0
2010-07-15 14:10:00,6.42,6.42,6.42,6.42,9600.0,5.273,5.273,5.273,5.273,9600.0
2010-07-15 14:15:00,6.42,6.43,6.42,6.43,24800.0,5.273,5.2812,5.273,5.2812,24800.0
2010-07-15 14:20:00,6.43,6.43,6.42,6.42,15200.0,5.2812,5.2812,5.273,5.273,15200.0
2010-07-15 14:25:00,6.42,6.44,6.42,6.44,36800.0,5.273,5.2894,5.273,5.2894,36800.0
2010-07-15 14:30:00,6.43,6.44,6.43,6.43,22400.0,5.2812,5.2894,5.2812,5.2812,22400.0
2010-07-15 14:35:00,6.43,6.43,6.42,6.43,32000.0,5.2812,5.2812,5.273,5.2812,32000.0
2010-07-15 14:40:00,6.43,6.43,6.43,6.43,7600.0,5.2812,5.2812,5.2812,5.2812,7600.0
2010-07-15 14:45:00,6.43,6.43,6.42,6.43,19600.0,5.2812,5.2812,5.273,5.2812,19600.0
2010-07-15 14:50:00,6.43,6.43,6.43,6.43,24400.0,5.2812,5.2812,5.2812,5.2812,24400.0
2010-07-15 14:55:00,6.43,6.43,6.42,6.42,23600.0,5.2812,5.2812,5.273,5.273,23600.0
2010-07-15 15:00:00,6.42,6.42,6.42,6.42,18800.0,5.273,5.273,5.273,5.273,18800.0
2010-07-15 15:05:00,6.42,6.42,6.41,6.41,47200.0,5.273,5.273,5.2648,5.2648,47200.0
2010-07-15 15:10:00,6.41,6.41,6.4,6.4,25600.0,5.2648,5.2648,5.2565,5.2565,25600.0
2010-07-15 15:15:00,6.4,6.41,6.4,6.41,31600.0,5.2565,5.2648,5.2565,5.2648,31600.0
2010-07-15 15:20:00,6.4,6.41,6.4,6.4,30800.0,5.2565,5.2648,5.2565,5.2565,30800.0
2010-07-15 15:25:00,6.4,6.41,6.4,6.41,106000.0,5.2565,5.2648,5.2565,5.2648,106000.0
2010-07-15 15:30:00,6.41,6.43,6.41,6.42,75600.0,5.2648,5.2812,5.2648,5.273,75600.0
2010-07-15 15:35:00,6.42,6.43,6.42,6.43,78400.0,5.273,5.2812,5.273,5.2812,78400.0
2010-07-15 15:40:00,6.43,6.43,6.43,6.43,76400.0,5.2812,5.2812,5.2812,5.2812,76400.0
2010-07-15 15:45:00,6.44,6.46,6.43,6.45,129600.0,5.2894,5.3058,5.2812,5.2976,129600.0
2010-07-15 15:50:00,6.45,6.46,6.45,6.46,175600.0,5.2976,5.3058,5.2976,5.3058,175600.0
2010-07-15 15:55:00,6.46,6.46,6.44,6.44,228800.0,5.3058,5.3058,5.2894,5.2894,228800.0
2010-07-16 09:30:00,6.42,6.45,6.35,6.37,760000.0,5.273,5.2976,5.2155,5.2319,760000.0
2010-07-16 09:35:00,6.37,6.39,6.37,6.38,18800.0,5.2319,5.2483,5.2319,5.2401,18800.0
2010-07-16 09:40:00,6.38,6.39,6.37,6.38,22000.0,5.2401,5.2483,5.2319,5.2401,22000.0
2010-07-16 09:45:00,6.38,6.39,6.38,6.39,16800.0,5.2401,5.2483,5.2401,5.2483,16800.0
2010-07-16 09:50:00,6.39,6.39,6.37,6.38,47600.0,5.2483,5.2483,5.2319,5.2401,47600.0
2010-07-16 09:55:00,6.37,6.38,6.37,6.37,168000.0,5.2319,5.2401,5.2319,5.2319,168000.0
2010-07-16 10:00:00,6.37,6.37,6.36,6.36,22800.0,5.2319,5.2319,5.2237,5.2237,22800.0
2010-07-16 10:05:00,6.36,6.37,6.33,6.33,64000.0,5.2237,5.2319,5.1991,5.1991,64000.0
2010-07-16 10:10:00,6.33,6.33,6.32,6.33,50000.0,5.1991,5.1991,5.1908,5.1991,50000.0
2010-07-16 10:15:00,6.33,6.34,6.33,6.34,25200.0,5.1991,5.2073,5.1991,5.2073,25200.0
2010-07-16 10:20:00,6.34,6.35,6.34,6.35,11600.0,5.2073,5.2155,5.2073,5.2155,11600.0
2010-07-16 10:25:00,6.35,6.35,6.34,6.35,31200.0,5.2155,5.2155,5.2073,5.2155,31200.0
2010-07-16 10:30:00,6.34,6.35,6.34,6.34,22400.0,5.2073,5.2155,5.2073,5.2073,22400.0
2010-07-16 10:35:00,6.35,6.35,6.34,6.34,14800.0,5.2155,5.2155,5.2073,5.2073,14800.0
2010-07-16 10:40:00,6.34,6.35,6.34,6.35,6800.0,5.2073,5.2155,5.2073,5.2155,6800.0
2010-07-16 10:45:00,6.35,6.36,6.35,6.35,18000.0,5.2155,5.2237,5.2155,5.2155,18000.0
2010-07-16 10:50:00,6.35,6.36,6.35,6.35,12000.0,5.2155,5.2237,5.2155,5.2155,12000.0
2010-07-16 10:55:00,6.35,6.36,6.35,6.36,4800.0,5.2155,5.2237,5.2155,5.2237,4800.0
2010-07-16 11:00:00,6.36,6.36,6.35,6.35,23600.0,5.2237,5.2237,5.2155,5.2155,23600.0
2010-07-16 11:05:00,6.35,6.36,6.35,6.35,24400.0,5.2155,5.2237,5.2155,5.2155,24400.0
2010-07-16 11:10:00,6.35,6.35,6.35,6.35,17200.0,5.2155,5.2155,5.2155,5.2155,17200.0
2010-07-16 11:15:00,6.35,6.35,6.35,6.35,16400.0,5.2155,5.2155,5.2155,5.2155,16400.0
2010-07-16 11:20:00,6.35,6.35,6.34,6.34,55600.0,5.2155,5.2155,5.2073,5.2073,55600.0
2010-07-16 11:25:00,6.34,6.35,6.34,6.35,19200.0,5.2073,5.2155,5.2073,5.2155,19200.0
2010-07-16 11:30:00,6.34,6.35,6.34,6.34,32000.0,5.2073,5.2155,5.2073,5.2073,32000.0
2010-07-16 11:35:00,6.34,6.35,6.33,6.34,33200.0,5.2073,5.2155,5.1991,5.2073,33200.0
2010-07-16 11:40:00,6.34,6.34,6.34,6.34,20400.0,5.2073,5.2073,5.2073,5.2073,20400.0
2010-07-16 11:45:00,6.33,6.33,6.33,6.33,99200.0,5.1991,5.1991,5.1991,5.1991,99200.0
2010-07-16 11:50:00,6.33,6.33,6.32,6.32,52800.0,5.1991,5.1991,5.1908,5.1908,52800.0
2010-07-16 11:55:00,6.32,6.33,6.32,6.33,59600.0,5.1908,5.1991,5.1908,5.1991,59600.0
2010-07-16 12:00:00,6.33,6.34,6.33,6.34,90000.0,5.1991,5.2073,5.1991,5.2073,90000.0
2010-07-16 12:05:00,6.34,6.34,6.34,6.34,73200.0,5.2073,5.2073,5.2073,5.2073,73200.0
2010-07-16 12:10:00,6.35,6.35,6.34,6.34,18400.0,5.2155,5.2155,5.2073,5.2073,18400.0
2010-07-16 12:15:00,6.34,6.34,6.32,6.32,29600.0,5.2073,5.2073,5.1908,5.1908,29600.0
2010-07-16 12:20:00,6.32,6.33,6.32,6.33,31200.0,5.1908,5.1991,5.1908,5.1991,31200.0
2010-07-16 12:25:00,6.33,6.33,6.32,6.33,29600.0,5.1991,5.1991,5.1908,5.1991,29600.0
2010-07-16 12:30:00,6.33,6.33,6.32,6.32,20400.0,5.1991,5.1991,5.1908,5.1908,20400.0
2010-07-16 12:35:00,6.32,6.32,6.31,6.31,25600.0,5.1908,5.1908,5.1826,5.1826,25600.0
2010-07-16 12:40:00,6.31,6.33,6.31,6.32,57600.0,5.1826,5.1991,5.1826,5.1908,57600.0
2010-07-16 12:45:00,6.33,6.33,6.32,6.33,12800.0,5.1991,5.1991,5.1908,5.1991,12800.0
2010-07-16 12:50:00,6.33,6.33,6.32,6.32,14000.0,5.1991,5.1991,5.1908,5.1908,14000.0
2010-07-16 12:55:00,6.32,6.32,6.31,6.31,20800.0,5.1908,5.1908,5.1826,5.1826,20800.0
2010-07-16 13:00:00,6.31,6.32,6.31,6.31,23600.0,5.1826,5.1908,5.1826,5.1826,23600.0
2010-07-16 13:05:00,6.31,6.32,6.31,6.32,27200.0,5.1826,5.1908,5.1826,5.1908,27200.0
2010-07-16 13:10:00,6.32,6.33,6.31,6.32,32400.0,5.1908,5.1991,5.1826,5.1908,32400.0
2010-07-16 13:15:00,6.32,6.33,6.32,6.33,29600.0,5.1908,5.1991,5.1908,5.1991,29600.0
2010-07-16 13:20:00,6.33,6.33,6.32,6.33,40000.0,5.1991,5.1991,5.1908,5.1991,40000.0
2010-07-16 13:25:00,6.33,6.33,6.32,6.32,40400.0,5.1991,5.1991,5.1908,5.1908,40400.0
2010-07-16 13:30:00,6.32,6.33,6.32,6.33,52400.0,5.1908,5.1991,5.1908,5.1991,52400.0
2010-07-16 13:35:00,6.33,6.34,6.32,6.33,39200.0,5.1991,5.2073,5.1908,5.1991,39200.0
2010-07-16 13:40:00,6.33,6.33,6.32,6.32,27600.0,5.1991,5.1991,5.1908,5.1908,27600.0
2010-07-16 13:45:00,6.32,6.32,6.31,6.31,46400.0,5.1908,5.1908,5.1826,5.1826,46400.0
2010-07-16 13:50:00,6.31,6.31,6.3,6.31,24800.0,5.1826,5.1826,5.1744,5.1826,24800.0
2010-07-16 13:55:00,6.31,6.32,6.31,6.32,18400.0,5.1826,5.1908,5.1826,5.1908,18400.0
2010-07-16 14:00:00,6.32,6.33,6.32,6.33,61200.0,5.1908,5.1991,5.1908,5.1991,61200.0
2010-07-16 14:05:00,6.32,6.33,6.32,6.33,14000.0,5.1908,5.1991,5.1908,5.1991,14000.0
2010-07-16 14:10:00,6.33,6.33,6.32,6.33,40400.0,5.1991,5.1991,5.1908,5.1991,40400.0
2010-07-16 14:15:00,6.33,6.33,6.31,6.32,28000.0,5.1991,5.1991,5.1826,5.1908,28000.0
2010-07-16 14:20:00,6.32,6.32,6.31,6.32,29600.0,5.1908,5.1908,5.1826,5.1908,29600.0
2010-07-16 14:25:00,6.32,6.33,6.32,6.32,22400.0,5.1908,5.1991,5.1908,5.1908,22400.0
2010-07-16 14:30:00,6.32,6.33,6.32,6.32,33600.0,5.1908,5.1991,5.1908,5.1908,33600.0
2010-07-16 14:35:00,6.32,6.32,6.31,6.31,27200.0,5.1908,5.1908,5.1826,5.1826,27200.0
2010-07-16 14:40:00,6.31,6.32,6.31,6.31,65200.0,5.1826,5.1908,5.1826,5.1826,65200.0
2010-07-16 14:45:00,6.31,6.32,6.31,6.32,15600.0,5.1826,5.1908,5.1826,5.1908,15600.0
2010-07-16 14:50:00,6.32,6.32,6.31,6.31,63200.0,5.1908,5.1908,5.1826,5.1826,63200.0
2010-07-16 14:55:00,6.32,6.32,6.31,6.31,39200.0,5.1908,5.1908,5.1826,5.1826,39200.0
2010-07-16 15:00:00,6.31,6.32,6.31,6.32,82800.0,5.1826,5.1908,5.1826,5.1908,82800.0
2010-07-16 15:05:00,6.32,6.32,6.31,6.32,305600.0,5.1908,5.1908,5.1826,5.1908,305600.0
2010-07-16 15:10:00,6.32,6.32,6.31,6.32,135600.0,5.1908,5.1908,5.1826,5.1908,135600.0
2010-07-16 15:15:00,6.32,6.32,6.31,6.31,80400.0,5.1908,5.1908,5.1826,5.1826,80400.0
2010-07-16 15:20:00,6.32,6.32,6.3,6.3,40000.0,5.1908,5.1908,5.1744,5.1744,40000.0
2010-07-16 15:25:00,6.3,6.3,6.29,6.3,78400.0,5.1744,5.1744,5.1662,5.1744,78400.0
2010-07-16 15:30:00,6.3,6.3,6.29,6.3,84800.0,5.1744,5.1744,5.1662,5.1744,84800.0
2010-07-16 15:35:00,6.3,6.33,6.3,6.31,369600.0,5.1744,5.1991,5.1744,5.1826,369600.0
2010-07-16 15:40:00,6.31,6.31,6.31,6.31,66400.0,5.1826,5.1826,5.1826,5.1826,66400.0
2010-07-16 15:45:00,6.31,6.31,6.3,6.3,234400.0,5.1826,5.1826,5.1744,5.1744,234400.0
2010-07-16 15:50:00,6.3,6.31,6.29,6.31,210800.0,5.1744,5.1826,5.1662,5.1826,210800.0
2010-07-16 15:55:00,6.31,6.31,6.3,6.3,362000.0,5.1826,5.1826,5.1744,5.1744,362000.0
2010-07-19 09:30:00,6.33,6.35,6.31,6.34,44400.0,5.1991,5.2155,5.1826,5.2073,44400.0
2010-07-19 09:35:00,6.33,6.38,6.33,6.38,52400.0,5.1991,5.2401,5.1991,5.2401,52400.0
2010-07-19 09:40:00,6.37,6.39,6.37,6.39,46400.0,5.2319,5.2483,5.2319,5.2483,46400.0
2010-07-19 09:45:00,6.39,6.41,6.39,6.41,82400.0,5.2483,5.2648,5.2483,5.2648,82400.0
2010-07-19 09:50:00,6.41,6.42,6.41,6.42,67200.0,5.2648,5.273,5.2648,5.273,67200.0
2010-07-19 09:55:00,6.42,6.42,6.41,6.42,42800.0,5.273,5.273,5.2648,5.273,42800.0
2010-07-19 10:00:00,6.41,6.41,6.39,6.4,49600.0,5.2648,5.2648,5.2483,5.2565,49600.0
2010-07-19 10:05:00,6.4,6.42,6.39,6.39,37200.0,5.2565,5.273,5.2483,5.2483,37200.0
2010-07-19 10:10:00,6.39,6.39,6.37,6.38,32400.0,5.2483,5.2483,5.2319,5.2401,32400.0
2010-07-19 10:15:00,6.38,6.38,6.37,6.37,28800.0,5.2401,5.2401,5.2319,5.2319,28800.0
2010-07-19 10:20:00,6.38,6.38,6.37,6.37,21200.0,5.2401,5.2401,5.2319,5.2319,21200.0
2010-07-19 10:25:00,6.36,6.37,6.35,6.35,77600.0,5.2237,5.2319,5.2155,5.2155,77600.0
2010-07-19 10:30:00,6.35,6.36,6.34,6.34,112000.0,5.2155,5.2237,5.2073,5.2073,112000.0
2010-07-19 10:35:00,6.35,6.35,6.34,6.35,282000.0,5.2155,5.2155,5.2073,5.2155,282000.0
2010-07-19 10:40:00,6.35,6.36,6.35,6.36,101600.0,5.2155,5.2237,5.2155,5.2237,101600.0
2010-07-19 10:45:00,6.36,6.37,6.36,6.37,187200.0,5.2237,5.2319,5.2237,5.2319,187200.0
2010-07-19 10:50:00,6.37,6.37,6.35,6.36,96000.0,5.2319,5.2319,5.2155,5.2237,96000.0
2010-07-19 10:55:00,6.36,6.38,6.35,6.38,55600.0,5.2237,5.2401,5.2155,5.2401,55600.0
2010-07-19 11:00:00,6.38,6.39,6.37,6.39,32000.0,5.2401,5.2483,5.2319,5.2483,32000.0
2010-07-19 11:05:00,6.39,6.39,6.38,6.39,19600.0,5.2483,5.2483,5.2401,5.2483,19600.0
2010-07-19 11:10:00,6.38,6.38,6.37,6.38,27600.0,5.2401,5.2401,5.2319,5.2401,27600.0
2010-07-19 11:15:00,6.38,6.39,6.38,6.38,10000.0,5.2401,5.2483,5.2401,5.2401,10000.0
2010-07-19 11:20:00,6.38,6.39,6.38,6.38,12000.0,5.2401,5.2483,5.2401,5.2401,12000.0
2010-07-19 11:25:00,6.38,6.38,6.38,6.38,27200.0,5.2401,5.2401,5.2401,5.2401,27200.0
2010-07-19 11:30:00,6.38,6.38,6.37,6.37,35600.0,5.2401,5.2401,5.2319,5.2319,35600.0
2010-07-19 11:35:00,6.37,6.37,6.36,6.36,20800.0,5.2319,5.2319,5.2237,5.2237,20800.0
2010-07-19 11:40:00,6.36,6.37,6.36,6.36,10800.0,5.2237,5.2319,5.2237,5.2237,10800.0
2010-07-19 11:45:00,6.36,6.36,6.36,6.36,17200.0,5.2237,5.2237,5.2237,5.2237,17200.0
2010-07-19 11:50:00,6.36,6.37,6.36,6.37,7600.0,5.2237,5.2319,5.2237,5.2319,7600.0
2010-07-19 11:55:00,6.37,6.37,6.37,6.37,6400.0,5.2319,5.2319,5.2319,5.2319,6400.0
2010-07-19 12:00:00,6.37,6.38,6.36,6.36,40400.0,5.2319,5.2401,5.2237,5.2237,40400.0
2010-07-19 12:05:00,6.36,6.36,6.36,6.36,23200.0,5.2237,5.2237,5.2237,5.2237,23200.0
2010-07-19 12:10:00,6.36,6.36,6.34,6.34,9200.0,5.2237,5.2237,5.2073,5.2073,9200.0
2010-07-19 12:15:00,6.34,6.35,6.34,6.35,12000.0,5.2073,5.2155,5.2073,5.2155,12000.0
2010-07-19 12:20:00,6.35,6.36,6.35,6.35,22800.0,5.2155,5.2237,5.2155,5.2155,22800.0
2010-07-19 12:25:00,6.36,6.36,6.35,6.36,12800.0,5.2237,5.2237,5.2155,5.2237,12800.0
2010-07-19 12:30:00,6.36,6.36,6.35,6.35,9600.0,5.2237,5.2237,5.2155,5.2155,9600.0
2010-07-19 12:35:00,6.35,6.37,6.35,6.37,7600.0,5.2155,5.2319,5.2155,5.2319,7600.0
2010-07-19 12:40:00,6.36,6.36,6.36,6.36,13200.0,5.2237,5.2237,5.2237,5.2237,13200.0
2010-07-19 12:45:00,6.36,6.37,6.36,6.37,14800.0,5.2237,5.2319,5.2237,5.2319,14800.0
2010-07-19 12:50:00,6.37,6.37,6.36,6.36,16800.0,5.2319,5.2319,5.2237,5.2237,16800.0
2010-07-19 12:55:00,6.36,6.36,6.35,6.35,11200.0,5.2237,5.2237,5.2155,5.2155,11200.0
2010-07-19 13:00:00,6.36,6.36,6.35,6.36,12000.0,5.2237,5.2237,5.2155,5.2237,12000.0
2010-07-19 13:05:00,6.36,6.36,6.35,6.35,10800.0,5.2237,5.2237,5.2155,5.2155,10800.0
2010-07-19 13:10:00,6.35,6.35,6.34,6.34,16800.0,5.2155,5.2155,5.2073,5.2073,16800.0
2010-07-19 13:15:00,6.34,6.34,6.33,6.33,5600.0,5.2073,5.2073,5.1991,5.1991,5600.0
2010-07-19 13:20:00,6.33,6.34,6.33,6.34,5200.0,5.1991,5.2073,5.1991,5.2073,5200.0
2010-07-19 13:25:00,6.34,6.34,6.33,6.33,16000.0,5.2073,5.2073,5.1991,5.1991,16000.0
2010-07-19 13:30:00,6.33,6.34,6.33,6.33,27200.0,5.1991,5.2073,5.1991,5.1991,27200.0
2010-07-19 13:35:00,6.33,6.33,6.32,6.33,26400.0,5.1991,5.1991,5.1908,5.1991,26400.0
2010-07-19 13:40:00,6.33,6.33,6.32,6.32,20000.0,5.1991,5.1991,5.1908,5.1908,20000.0
2010-07-19 13:45:00,6.32,6.33,6.32,6.32,186800.0,5.1908,5.1991,5.1908,5.1908,186800.0
2010-07-19 13:50:00,6.32,6.34,6.32,6.34,58800.0,5.1908,5.2073,5.1908,5.2073,58800.0
2010-07-19 13:55:00,6.34,6.36,6.34,6.35,151600.0,5.2073,5.2237,5.2073,5.2155,151600.0
2010-07-19 14:00:00,6.35,6.36,6.35,6.36,23200.0,5.2155,5.2237,5.2155,5.2237,23200.0
2010-07-19 14:05:00,6.36,6.37,6.36,6.36,76800.0,5.2237,5.2319,5.2237,5.2237,76800.0
2010-07-19 14:10:00,6.36,6.37,6.36,6.37,36000.0,5.2237,5.2319,5.2237,5.2319,36000.0
2010-07-19 14:15:00,6.37,6.38,6.37,6.38,13600.0,5.2319,5.2401,5.2319,5.2401,13600.0
2010-07-19 14:20:00,6.37,6.38,6.37,6.38,55600.0,5.2319,5.2401,5.2319,5.2401,55600.0
2010-07-19 14:25:00,6.38,6.38,6.37,6.37,38000.0,5.2401,5.2401,5.2319,5.2319,38000.0
2010-07-19 14:30:00,6.37,6.38,6.37,6.37,59200.0,5.2319,5.2401,5.2319,5.2319,59200.0
2010-07-19 14:35:00,6.38,6.38,6.37,6.38,71200.0,5.2401,5.2401,5.2319,5.2401,71200.0
2010-07-19 14:40:00,6.37,6.39,6.37,6.39,49200.0,5.2319,5.2483,5.2319,5.2483,49200.0
2010-07-19 14:45:00,6.39,6.4,6.39,6.4,50000.0,5.2483,5.2565,5.2483,5.2565,50000.0
2010-07-19 14:50:00,6.4,6.4,6.39,6.4,32800.0,5.2565,5.2565,5.2483,5.2565,32800.0
2010-07-19 14:55:00,6.39,6.4,6.39,6.39,42800.0,5.2483,5.2565,5.2483,5.2483,42800.0
2010-07-19 15:00:00,6.39,6.39,6.39,6.39,47200.0,5.2483,5.2483,5.2483,5.2483,47200.0
2010-07-19 15:05:00,6.39,6.4,6.38,6.4,76400.0,5.2483,5.2565,5.2401,5.2565,76400.0
2010-07-19 15:10:00,6.4,6.41,6.4,6.4,32000.0,5.2565,5.2648,5.2565,5.2565,32000.0
2010-07-19 15:15:00,6.4,6.41,6.4,6.41,54000.0,5.2565,5.2648,5.2565,5.2648,54000.0
2010-07-19 15:20:00,6.4,6.4,6.4,6.4,32800.0,5.2565,5.2565,5.2565,5.2565,32800.0
2010-07-19 15:25:00,6.4,6.4,6.38,6.39,60400.0,5.2565,5.2565,5.2401,5.2483,60400.0
2010-07-19 15:30:00,6.39,6.39,6.38,6.39,65600.0,5.2483,5.2483,5.2401,5.2483,65600.0
2010-07-19 15:35:00,6.38,6.39,6.37,6.38,57200.0,5.2401,5.2483,5.2319,5.2401,57200.0
2010-07-19 15:40:00,6.38,6.39,6.37,6.39,56800.0,5.2401,5.2483,5.2319,5.2483,56800.0
2010-07-19 15:45:00,6.39,6.4,6.39,6.4,146800.0,5.2483,5.2565,5.2483,5.2565,146800.0
2010-07-19 15:50:00,6.4,6.41,6.4,6.41,230800.0,5.2565,5.2648,5.2565,5.2648,230800.0
2010-07-19 15:55:00,6.41,6.42,6.41,6.42,284400.0,5.2648,5.273,5.2648,5.273,284400.0
2010-07-20 09:30:00,6.32,6.34,6.29,6.34,61600.0,5.1908,5.2073,5.1662,5.2073,61600.0
2010-07-20 09:35:00,6.34,6.34,6.31,6.32,44800.0,5.2073,5.2073,5.1826,5.1908,44800.0
2010-07-20 09:40:00,6.32,6.34,6.31,6.33,72400.0,5.1908,5.2073,5.1826,5.1991,72400.0
2010-07-20 09:45:00,6.34,6.35,6.33,6.34,42000.0,5.2073,5.2155,5.1991,5.2073,42000.0
2010-07-20 09:50:00,6.34,6.37,6.34,6.37,56000.0,5.2073,5.2319,5.2073,5.2319,56000.0
2010-07-20 09:55:00,6.37,6.37,6.36,6.36,41600.0,5.2319,5.2319,5.2237,5.2237,41600.0
2010-07-20 10:00:00,6.36,6.37,6.33,6.33,30400.0,5.2237,5.2319,5.1991,5.1991,30400.0
2010-07-20 10:05:00,6.33,6.33,6.32,6.33,19200.0,5.1991,5.1991,5.1908,5.1991,19200.0
2010-07-20 10:10:00,6.33,6.34,6.31,6.31,22800.0,5.1991,5.2073,5.1826,5.1826,22800.0
2010-07-20 10:15:00,6.31,6.34,6.31,6.34,12800.0,5.1826,5.2073,5.1826,5.2073,12800.0
2010-07-20 10:20:00,6.34,6.36,6.34,6.36,20400.0,5.2073,5.2237,5.2073,5.2237,20400.0
2010-07-20 10:25:00,6.36,6.37,6.36,6.36,17600.0,5.2237,5.2319,5.2237,5.2237,17600.0
2010-07-20 10:30:00,6.36,6.36,6.35,6.35,28400.0,5.2237,5.2237,5.2155,5.2155,28400.0
2010-07-20 10:35:00,6.35,6.35,6.35,6.35,28000.0,5.2155,5.2155,5.2155,5.2155,28000.0
2010-07-20 10:40:00,6.35,6.36,6.35,6.36,14400.0,5.2155,5.2237,5.2155,5.2237,14400.0
2010-07-20 10:45:00,6.36,6.36,6.36,6.36,32000.0,5.2237,5.2237,5.2237,5.2237,32000.0
2010-07-20 10:50:00,6.36,6.37,6.36,6.36,36400.0,5.2237,5.2319,5.2237,5.2237,36400.0
2010-07-20 10:55:00,6.36,6.37,6.34,6.34,113600.0,5.2237,5.2319,5.2073,5.2073,113600.0
2010-07-20 11:00:00,6.34,6.36,6.34,6.36,146400.0,5.2073,5.2237,5.2073,5.2237,146400.0
2010-07-20 11:05:00,6.36,6.36,6.35,6.36,43200.0,5.2237,5.2237,5.2155,5.2237,43200.0
2010-07-20 11:10:00,6.36,6.37,6.36,6.37,8800.0,5.2237,5.2319,5.2237,5.2319,8800.0
2010-07-20 11:15:00,6.37,6.39,6.37,6.39,26400.0,5.2319,5.2483,5.2319,5.2483,26400.0
2010-07-20 11:20:00,6.38,6.38,6.38,6.38,6400.0,5.2401,5.2401,5.2401,5.2401,6400.0
2010-07-20 11:25:00,6.38,6.38,6.37,6.38,13600.0,5.2401,5.2401,5.2319,5.2401,13600.0
2010-07-20 11:30:00,6.38,6.38,6.37,6.37,18800.0,5.2401,5.2401,5.2319,5.2319,18800.0
2010-07-20 11:35:00,6.37,6.38,6.37,6.37,12000.0,5.2319,5.2401,5.2319,5.2319,12000.0
2010-07-20 11:40:00,6.37,6.37,6.36,6.36,12000.0,5.2319,5.2319,5.2237,5.2237,12000.0
2010-07-20 11:45:00,6.37,6.38,6.37,6.37,16000.0,5.2319,5.2401,5.2319,5.2319,16000.0
2010-07-20 11:50:00,6.37,6.37,6.36,6.36,32400.0,5.2319,5.2319,5.2237,5.2237,32400.0
2010-07-20 11:55:00,6.36,6.36,6.35,6.35,30000.0,5.2237,5.2237,5.2155,5.2155,30000.0
2010-07-20 12:00:00,6.35,6.35,6.34,6.35,48800.0,5.2155,5.2155,5.2073,5.2155,48800.0
2010-07-20 12:05:00,6.35,6.36,6.35,6.35,36000.0,5.2155,5.2237,5.2155,5.2155,36000.0
2010-07-20 12:10:00,6.35,6.36,6.35,6.36,286400.0,5.2155,5.2237,5.2155,5.2237,286400.0
2010-07-20 12:15:00,6.36,6.36,6.35,6.36,55200.0,5.2237,5.2237,5.2155,5.2237,55200.0
2010-07-20 12:20:00,6.36,6.37,6.36,6.37,11600.0,5.2237,5.2319,5.2237,5.2319,11600.0
2010-07-20 12:25:00,6.37,6.38,6.37,6.37,44400.0,5.2319,5.2401,5.2319,5.2319,44400.0
2010-07-20 12:30:00,6.37,6.37,6.36,6.37,56800.0,5.2319,5.2319,5.2237,5.2319,56800.0
2010-07-20 12:35:00,6.37,6.37,6.37,6.37,25200.0,5.2319,5.2319,5.2319,5.2319,25200.0
2010-07-20 12:40:00,6.37,6.38,6.37,6.38,28800.0,5.2319,5.2401,5.2319,5.2401,28800.0
2010-07-20 12:45:00,6.38,6.39,6.38,6.38,27600.0,5.2401,5.2483,5.2401,5.2401,27600.0
2010-07-20 12:50:00,6.38,6.38,6.38,6.38,3200.0,5.2401,5.2401,5.2401,5.2401,3200.0
2010-07-20 12:55:00,6.38,6.39,6.38,6.38,28400.0,5.2401,5.2483,5.2401,5.2401,28400.0
2010-07-20 13:00:00,6.38,6.39,6.38,6.39,41600.0,5.2401,5.2483,5.2401,5.2483,41600.0
2010-07-20 13:05:00,6.39,6.39,6.38,6.38,35600.0,5.2483,5.2483,5.2401,5.2401,35600.0
2010-07-20 13:10:00,6.38,6.38,6.38,6.38,12400.0,5.2401,5.2401,5.2401,5.2401,12400.0
2010-07-20 13:15:00,6.38,6.38,6.37,6.38,61600.0,5.2401,5.2401,5.2319,5.2401,61600.0
2010-07-20 13:20:00,6.38,6.38,6.37,6.38,36000.0,5.2401,5.2401,5.2319,5.2401,36000.0
2010-07-20 13:25:00,6.37,6.38,6.37,6.38,10000.0,5.2319,5.2401,5.2319,5.2401,10000.0
2010-07-20 13:30:00,6.38,6.39,6.38,6.39,70000.0,5.2401,5.2483,5.2401,5.2483,70000.0
2010-07-20 13:35:00,6.39,6.41,6.39,6.41,154800.0,5.2483,5.2648,5.2483,5.2648,154800.0
2010-07-20 13:40:00,6.41,6.41,6.4,6.4,53600.0,5.2648,5.2648,5.2565,5.2565,53600.0
2010-07-20 13:45:00,6.41,6.41,6.4,6.41,26400.0,5.2648,5.2648,5.2565,5.2648,26400.0
2010-07-20 13:50:00,6.4,6.42,6.4,6.42,36000.0,5.2565,5.273,5.2565,5.273,36000.0
2010-07-20 13:55:00,6.42,6.44,6.42,6.44,85600.0,5.273,5.2894,5.273,5.2894,85600.0
2010-07-20 14:00:00,6.43,6.43,6.42,6.42,88000.0,5.2812,5.2812,5.273,5.273,88000.0
2010-07-20 14:05:00,6.42,6.43,6.42,6.42,172800.0,5.273,5.2812,5.273,5.273,172800.0
2010-07-20 14:10:00,6.42,6.43,6.42,6.43,71200.0,5.273,5.2812,5.273,5.2812,71200.0
2010-07-20 14:15:00,6.43,6.43,6.42,6.42,34000.0,5.2812,5.2812,5.273,5.273,34000.0
2010-07-20 14:20:00,6.42,6.42,6.4,6.4,77600.0,5.273,5.273,5.2565,5.2565,77600.0
2010-07-20 14:25:00,6.41,6.42,6.4,6.42,37600.0,5.2648,5.273,5.2565,5.273,37600.0
2010-07-20 14:30:00,6.42,6.43,6.42,6.42,67200.0,5.273,5.2812,5.273,5.273,67200.0
2010-07-20 14:35:00,6.42,6.42,6.41,6.41,72000.0,5.273,5.273,5.2648,5.2648,72000.0
2010-07-20 14:40:00,6.41,6.42,6.41,6.41,56800.0,5.2648,5.273,5.2648,5.2648,56800.0
2010-07-20 14:45:00,6.41,6.43,6.41,6.43,72000.0,5.2648,5.2812,5.2648,5.2812,72000.0
2010-07-20 14:50:00,6.43,6.44,6.42,6.43,65600.0,5.2812,5.2894,5.273,5.2812,65600.0
2010-07-20 14:55:00,6.43,6.43,6.41,6.42,70800.0,5.2812,5.2812,5.2648,5.273,70800.0
2010-07-20 15:00:00,6.42,6.43,6.41,6.42,58800.0,5.273,5.2812,5.2648,5.273,58800.0
2010-07-20 15:05:00,6.42,6.42,6.42,6.42,109600.0,5.273,5.273,5.273,5.273,109600.0
2010-07-20 15:10:00,6.42,6.43,6.42,6.43,112800.0,5.273,5.2812,5.273,5.2812,112800.0
2010-07-20 15:15:00,6.42,6.43,6.42,6.42,83200.0,5.273,5.2812,5.273,5.273,83200.0
2010-07-20 15:20:00,6.42,6.43,6.42,6.43,66400.0,5.273,5.2812,5.273,5.2812,66400.0
2010-07-20 15:25:00,6.43,6.44,6.43,6.44,104000.0,5.2812,5.2894,5.2812,5.2894,104000.0
2010-07-20 15:30:00,6.44,6.46,6.44,6.46,116400.0,5.2894,5.3058,5.2894,5.3058,116400.0
2010-07-20 15:35:00,6.46,6.46,6.45,6.45,98000.0,5.3058,5.3058,5.2976,5.2976,98000.0
2010-07-20 15:40:00,6.45,6.46,6.45,6.45,248000.0,5.2976,5.3058,5.2976,5.2976,248000.0
2010-07-20 15:45:00,6.45,6.48,6.45,6.48,130000.0,5.2976,5.3223,5.2976,5.3223,130000.0
2010-07-20 15:50:00,6.47,6.48,6.47,6.47,248800.0,5.314,5.3223,5.314,5.314,248800.0
2010-07-20 15:55:00,6.47,6.49,6.47,6.49,371600.0,5.314,5.3305,5.314,5.3305,371600.0
2010-07-21 09:30:00,6.55,6.71,6.51,6.68,304400.0,5.3797,5.5112,5.3469,5.4865,304400.0
2010-07-21 09:35:00,6.68,6.68,6.59,6.6,98400.0,5.4865,5.4865,5.4126,5.4208,98400.0
2010-07-21 09:40:00,6.58,6.59,6.5,6.5,251200.0,5.4044,5.4126,5.3387,5.3387,251200.0
2010-07-21 09:45:00,6.49,6.5,6.47,6.48,149200.0,5.3305,5.3387,5.314,5.3223,149200.0
2010-07-21 09:50:00,6.49,6.5,6.48,6.48,100800.0,5.3305,5.3387,5.3223,5.3223,100800.0
2010-07-21 09:55:00,6.49,6.49,6.45,6.46,124400.0,5.3305,5.3305,5.2976,5.3058,124400.0
2010-07-21 10:00:00,6.46,6.46,6.41,6.43,175600.0,5.3058,5.3058,5.2648,5.2812,175600.0
2010-07-21 10:05:00,6.43,6.45,6.4,6.44,140400.0,5.2812,5.2976,5.2565,5.2894,140400.0
2010-07-21 10:10:00,6.44,6.47,6.44,6.44,82000.0,5.2894,5.314,5.2894,5.2894,82000.0
2010-07-21 10:15:00,6.44,6.45,6.43,6.44,54000.0,5.2894,5.2976,5.2812,5.2894,54000.0
2010-07-21 10:20:00,6.44,6.44,6.42,6.43,58000.0,5.2894,5.2894,5.273,5.2812,58000.0
2010-07-21 10:25:00,6.43,6.43,6.41,6.42,96800.0,5.2812,5.2812,5.2648,5.273,96800.0
2010-07-21 10:30:00,6.42,6.42,6.41,6.42,45200.0,5.273,5.273,5.2648,5.273,45200.0
2010-07-21 10:35:00,6.42,6.43,6.42,6.42,76800.0,5.273,5.2812,5.273,5.273,76800.0
2010-07-21 10:40:00,6.42,6.43,6.42,6.43,40800.0,5.273,5.2812,5.273,5.2812,40800.0
2010-07-21 10:45:00,6.43,6.44,6.42,6.44,89600.0,5.2812,5.2894,5.273,5.2894,89600.0
2010-07-21 10:50:00,6.44,6.44,6.43,6.43,34000.0,5.2894,5.2894,5.2812,5.2812,34000.0
2010-07-21 10:55:00,6.43,6.44,6.42,6.42,43600.0,5.2812,5.2894,5.273,5.273,43600.0
2010-07-21 11:00:00,6.42,6.42,6.41,6.42,103600.0,5.273,5.273,5.2648,5.273,103600.0
2010-07-21 11:05:00,6.42,6.42,6.4,6.4,82400.0,5.273,5.273,5.2565,5.2565,82400.0
2010-07-21 11:10:00,6.4,6.4,6.39,6.4,36000.0,5.2565,5.2565,5.2483,5.2565,36000.0
2010-07-21 11:15:00,6.4,6.4,6.39,6.39,38400.0,5.2565,5.2565,5.2483,5.2483,38400.0
2010-07-21 11:20:00,6.39,6.39,6.38,6.39,61600.0,5.2483,5.2483,5.2401,5.2483,61600.0
2010-07-21 11:25:00,6.39,6.4,6.39,6.4,33600.0,5.2483,5.2565,5.2483,5.2565,33600.0
2010-07-21 11:30:00,6.4,6.4,6.39,6.4,34800.0,5.2565,5.2565,5.2483,5.2565,34800.0
2010-07-21 11:35:00,6.4,6.42,6.4,6.42,42000.0,5.2565,5.273,5.2565,5.273,42000.0
2010-07-21 11:40:00,6.42,6.42,6.42,6.42,26800.0,5.273,5.273,5.273,5.273,26800.0
2010-07-21 11:45:00,6.42,6.42,6.41,6.41,18400.0,5.273,5.273,5.2648,5.2648,18400.0
2010-07-21 11:50:00,6.41,6.41,6.4,6.41,43600.0,5.2648,5.2648,5.2565,5.2648,43600.0
2010-07-21 11:55:00,6.41,6.41,6.4,6.4,43200.0,5.2648,5.2648,5.2565,5.2565,43200.0
2010-07-21 12:00:00,6.4,6.41,6.4,6.4,43600.0,5.2565,5.2648,5.2565,5.2565,43600.0
2010-07-21 12:05:00,6.4,6.41,6.4,6.41,23200.0,5.2565,5.2648,5.2565,5.2648,23200.0
2010-07-21 12:10:00,6.41,6.41,6.4,6.41,60400.0,5.2648,5.2648,5.2565,5.2648,60400.0
2010-07-21 12:15:00,6.41,6.41,6.4,6.4,30000.0,5.2648,5.2648,5.2565,5.2565,30000.0
2010-07-21 12:20:00,6.4,6.4,6.4,6.4,11200.0,5.2565,5.2565,5.2565,5.2565,11200.0
2010-07-21 12:25:00,6.41,6.41,6.41,6.41,39200.0,5.2648,5.2648,5.2648,5.2648,39200.0
2010-07-21 12:30:00,6.41,6.42,6.41,6.42,16000.0,5.2648,5.273,5.2648,5.273,16000.0
2010-07-21 12:35:00,6.42,6.43,6.42,6.43,41200.0,5.273,5.2812,5.273,5.2812,41200.0
2010-07-21 12:40:00,6.43,6.44,6.43,6.43,27600.0,5.2812,5.2894,5.2812,5.2812,27600.0
2010-07-21 12:45:00,6.43,6.44,6.43,6.44,26000.0,5.2812,5.2894,5.2812,5.2894,26000.0
2010-07-21 12:50:00,6.44,6.44,6.44,6.44,18000.0,5.2894,5.2894,5.2894,5.2894,18000.0
2010-07-21 12:55:00,6.44,6.44,6.43,6.43,27200.0,5.2894,5.2894,5.2812,5.2812,27200.0
2010-07-21 13:00:00,6.43,6.43,6.43,6.43,22000.0,5.2812,5.2812,5.2812,5.2812,22000.0
2010-07-21 13:05:00,6.43,6.43,6.43,6.43,12000.0,5.2812,5.2812,5.2812,5.2812,12000.0
2010-07-21 13:10:00,6.43,6.43,6.43,6.43,33200.0,5.2812,5.2812,5.2812,5.2812,33200.0
2010-07-21 13:15:00,6.43,6.43,6.43,6.43,16400.0,5.2812,5.2812,5.2812,5.2812,16400.0
2010-07-21 13:20:00,6.43,6.43,6.42,6.42,34400.0,5.2812,5.2812,5.273,5.273,34400.0
2010-07-21 13:25:00,6.41,6.42,6.41,6.42,27600.0,5.2648,5.273,5.2648,5.273,27600.0
2010-07-21 13:30:00,6.42,6.43,6.42,6.43,11200.0,5.273,5.2812,5.273,5.2812,11200.0
2010-07-21 13:35:00,6.43,6.43,6.43,6.43,19200.0,5.2812,5.2812,5.2812,5.2812,19200.0
2010-07-21 13:40:00,6.43,6.43,6.42,6.42,37600.0,5.2812,5.2812,5.273,5.273,37600.0
2010-07-21 13:45:00,6.42,6.43,6.42,6.43,15200.0,5.273,5.2812,5.273,5.2812,15200.0
2010-07-21 13:50:00,6.43,6.43,6.43,6.43,23600.0,5.2812,5.2812,5.2812,5.2812,23600.0
2010-07-21 13:55:00,6.43,6.43,6.41,6.41,36800.0,5.2812,5.2812,5.2648,5.2648,36800.0
2010-07-21 14:00:00,6.41,6.41,6.38,6.4,108000.0,5.2648,5.2648,5.2401,5.2565,108000.0
2010-07-21 14:05:00,6.39,6.39,6.38,6.38,83600.0,5.2483,5.2483,5.2401,5.2401,83600.0
2010-07-21 14:10:00,6.38,6.38,6.34,6.34,118400.0,5.2401,5.2401,5.2073,5.2073,118400.0
2010-07-21 14:15:00,6.34,6.35,6.34,6.35,97200.0,5.2073,5.2155,5.2073,5.2155,97200.0
2010-07-21 14:20:00,6.35,6.35,6.34,6.35,50800.0,5.2155,5.2155,5.2073,5.2155,50800.0
2010-07-21 14:25:00,6.35,6.35,6.34,6.34,75600.0,5.2155,5.2155,5.2073,5.2073,75600.0
2010-07-21 14:30:00,6.34,6.34,6.33,6.33,104400.0,5.2073,5.2073,5.1991,5.1991,104400.0
2010-07-21 14:35:00,6.33,6.34,6.32,6.33,120000.0,5.1991,5.2073,5.1908,5.1991,120000.0
2010-07-21 14:40:00,6.33,6.34,6.33,6.34,38800.0,5.1991,5.2073,5.1991,5.2073,38800.0
2010-07-21 14:45:00,6.33,6.34,6.32,6.33,79200.0,5.1991,5.2073,5.1908,5.1991,79200.0
2010-07-21 14:50:00,6.33,6.33,6.31,6.31,93600.0,5.1991,5.1991,5.1826,5.1826,93600.0
2010-07-21 14:55:00,6.31,6.32,6.3,6.31,94800.0,5.1826,5.1908,5.1744,5.1826,94800.0
2010-07-21 15:00:00,6.31,6.31,6.29,6.3,112000.0,5.1826,5.1826,5.1662,5.1744,112000.0
2010-07-21 15:05:00,6.3,6.31,6.3,6.31,218400.0,5.1744,5.1826,5.1744,5.1826,218400.0
2010-07-21 15:10:00,6.31,6.31,6.3,6.31,186800.0,5.1826,5.1826,5.1744,5.1826,186800.0
2010-07-21 15:15:00,6.31,6.33,6.3,6.3,174000.0,5.1826,5.1991,5.1744,5.1744,174000.0
2010-07-21 15:20:00,6.3,6.31,6.3,6.3,96400.0,5.1744,5.1826,5.1744,5.1744,96400.0
2010-07-21 15:25:00,6.31,6.31,6.29,6.29,108400.0,5.1826,5.1826,5.1662,5.1662,108400.0
2010-07-21 15:30:00,6.29,6.32,6.29,6.31,136400.0,5.1662,5.1908,5.1662,5.1826,136400.0
2010-07-21 15:35:00,6.31,6.31,6.3,6.3,95600.0,5.1826,5.1826,5.1744,5.1744,95600.0
2010-07-21 15:40:00,6.3,6.3,6.28,6.3,190800.0,5.1744,5.1744,5.158,5.1744,190800.0
2010-07-21 15:45:00,6.3,6.31,6.29,6.3,180400.0,5.1744,5.1826,5.1662,5.1744,180400.0
2010-07-21 15:50:00,6.3,6.32,6.3,6.3,210000.0,5.1744,5.1908,5.1744,5.1744,210000.0
2010-07-21 15:55:00,6.3,6.3,6.29,6.3,197200.0,5.1744,5.1744,5.1662,5.1744,197200.0
2010-07-22 09:30:00,6.43,6.43,6.33,6.35,132800.0,5.2812,5.2812,5.1991,5.2155,132800.0
2010-07-22 09:35:00,6.35,6.39,6.35,6.37,54000.0,5.2155,5.2483,5.2155,5.2319,54000.0
2010-07-22 09:40:00,6.38,6.4,6.37,6.39,77600.0,5.2401,5.2565,5.2319,5.2483,77600.0
2010-07-22 09:45:00,6.39,6.4,6.39,6.4,63600.0,5.2483,5.2565,5.2483,5.2565,63600.0
2010-07-22 09:50:00,6.4,6.4,6.39,6.39,50400.0,5.2565,5.2565,5.2483,5.2483,50400.0
2010-07-22 09:55:00,6.4,6.42,6.4,6.41,38400.0,5.2565,5.273,5.2565,5.2648,38400.0
2010-07-22 10:00:00,6.42,6.46,6.42,6.46,75200.0,5.273,5.3058,5.273,5.3058,75200.0
2010-07-22 10:05:00,6.46,6.46,6.44,6.44,76400.0,5.3058,5.3058,5.2894,5.2894,76400.0
2010-07-22 10:10:00,6.44,6.44,6.44,6.44,101200.0,5.2894,5.2894,5.2894,5.2894,101200.0
2010-07-22 10:15:00,6.44,6.45,6.43,6.44,78400.0,5.2894,5.2976,5.2812,5.2894,78400.0
2010-07-22 10:20:00,6.44,6.45,6.43,6.44,75600.0,5.2894,5.2976,5.2812,5.2894,75600.0
2010-07-22 10:25:00,6.44,6.45,6.44,6.45,41200.0,5.2894,5.2976,5.2894,5.2976,41200.0
2010-07-22 10:30:00,6.45,6.45,6.43,6.43,75600.0,5.2976,5.2976,5.2812,5.2812,75600.0
2010-07-22 10:35:00,6.43,6.45,6.43,6.44,81600.0,5.2812,5.2976,5.2812,5.2894,81600.0
2010-07-22 10:40:00,6.44,6.45,6.44,6.45,152800.0,5.2894,5.2976,5.2894,5.2976,152800.0
2010-07-22 10:45:00,6.45,6.46,6.45,6.46,32800.0,5.2976,5.3058,5.2976,5.3058,32800.0
2010-07-22 10:50:00,6.46,6.46,6.46,6.46,78400.0,5.3058,5.3058,5.3058,5.3058,78400.0
2010-07-22 10:55:00,6.46,6.46,6.45,6.45,68000.0,5.3058,5.3058,5.2976,5.2976,68000.0
2010-07-22 11:00:00,6.45,6.47,6.45,6.47,92000.0,5.2976,5.314,5.2976,5.314,92000.0
2010-07-22 11:05:00,6.47,6.49,6.47,6.48,80400.0,5.314,5.3305,5.314,5.3223,80400.0
2010-07-22 11:10:00,6.48,6.48,6.47,6.48,33200.0,5.3223,5.3223,5.314,5.3223,33200.0
2010-07-22 11:15:00,6.48,6.48,6.48,6.48,33200.0,5.3223,5.3223,5.3223,5.3223,33200.0
2010-07-22 11:20:00,6.48,6.48,6.47,6.47,44000.0,5.3223,5.3223,5.314,5.314,44000.0
2010-07-22 11:25:00,6.47,6.48,6.47,6.48,49200.0,5.314,5.3223,5.314,5.3223,49200.0
2010-07-22 11:30:00,6.48,6.49,6.47,6.47,69200.0,5.3223,5.3305,5.314,5.314,69200.0
2010-07-22 11:35:00,6.47,6.47,6.45,6.45,42000.0,5.314,5.314,5.2976,5.2976,42000.0
2010-07-22 11:40:00,6.46,6.46,6.45,6.45,20400.0,5.3058,5.3058,5.2976,5.2976,20400.0
2010-07-22 11:45:00,6.45,6.46,6.45,6.46,31200.0,5.2976,5.3058,5.2976,5.3058,31200.0
2010-07-22 11:50:00,6.45,6.46,6.45,6.45,65200.0,5.2976,5.3058,5.2976,5.2976,65200.0
2010-07-22 11:55:00,6.45,6.45,6.44,6.45,46800.0,5.2976,5.2976,5.2894,5.2976,46800.0
2010-07-22 12:00:00,6.45,6.46,6.45,6.46,46000.0,5.2976,5.3058,5.2976,5.3058,46000.0
2010-07-22 12:05:00,6.46,6.46,6.44,6.45,45200.0,5.3058,5.3058,5.2894,5.2976,45200.0
2010-07-22 12:10:00,6.45,6.45,6.44,6.45,18400.0,5.2976,5.2976,5.2894,5.2976,18400.0
2010-07-22 12:15:00,6.45,6.46,6.44,6.46,28000.0,5.2976,5.3058,5.2894,5.3058,28000.0
2010-07-22 12:20:00,6.46,6.46,6.45,6.45,38800.0,5.3058,5.3058,5.2976,5.2976,38800.0
2010-07-22 12:25:00,6.45,6.46,6.45,6.46,60400.0,5.2976,5.3058,5.2976,5.3058,60400.0
2010-07-22 12:30:00,6.45,6.46,6.45,6.45,34400.0,5.2976,5.3058,5.2976,5.2976,34400.0
2010-07-22 12:35:00,6.45,6.45,6.45,6.45,44000.0,5.2976,5.2976,5.2976,5.2976,44000.0
2010-07-22 12:40:00,6.46,6.46,6.45,6.45,33200.0,5.3058,5.3058,5.2976,5.2976,33200.0
2010-07-22 12:45:00,6.45,6.45,6.43,6.43,180000.0,5.2976,5.2976,5.2812,5.2812,180000.0
2010-07-22 12:50:00,6.43,6.44,6.43,6.43,27600.0,5.2812,5.2894,5.2812,5.2812,27600.0
2010-07-22 12:55:00,6.44,6.44,6.44,6.44,33600.0,5.2894,5.2894,5.2894,5.2894,33600.0
2010-07-22 13:00:00,6.44,6.44,6.44,6.44,13600.0,5.2894,5.2894,5.2894,5.2894,13600.0
2010-07-22 13:05:00,6.44,6.45,6.44,6.44,19200.0,5.2894,5.2976,5.2894,5.2894,19200.0
2010-07-22 13:10:00,6.44,6.45,6.44,6.45,18800.0,5.2894,5.2976,5.2894,5.2976,18800.0
2010-07-22 13:15:00,6.45,6.45,6.45,6.45,33200.0,5.2976,5.2976,5.2976,5.2976,33200.0
2010-07-22 13:20:00,6.45,6.45,6.45,6.45,24400.0,5.2976,5.2976,5.2976,5.2976,24400.0
2010-07-22 13:25:00,6.45,6.45,6.43,6.44,27200.0,5.2976,5.2976,5.2812,5.2894,27200.0
2010-07-22 13:30:00,6.43,6.45,6.43,6.44,180800.0,5.2812,5.2976,5.2812,5.2894,180800.0
2010-07-22 13:35:00,6.44,6.44,6.44,6.44,22400.0,5.2894,5.2894,5.2894,5.2894,22400.0
2010-07-22 13:40:00,6.44,6.45,6.44,6.45,15600.0,5.2894,5.2976,5.2894,5.2976,15600.0
2010-07-22 13:45:00,6.45,6.46,6.45,6.46,112800.0,5.2976,5.3058,5.2976,5.3058,112800.0
2010-07-22 13:50:00,6.46,6.46,6.46,6.46,45200.0,5.3058,5.3058,5.3058,5.3058,45200.0
2010-07-22 13:55:00,6.46,6.47,6.46,6.47,28800.0,5.3058,5.314,5.3058,5.314,28800.0
2010-07-22 14:00:00,6.47,6.48,6.47,6.48,21200.0,5.314,5.3223,5.314,5.3223,21200.0
2010-07-22 14:05:00,6.48,6.48,6.47,6.47,43200.0,5.3223,5.3223,5.314,5.314,43200.0
2010-07-22 14:10:00,6.48,6.48,6.47,6.48,44400.0,5.3223,5.3223,5.314,5.3223,44400.0
2010-07-22 14:15:00,6.48,6.49,6.48,6.48,32000.0,5.3223,5.3305,5.3223,5.3223,32000.0
2010-07-22 14:20:00,6.48,6.48,6.48,6.48,5200.0,5.3223,5.3223,5.3223,5.3223,5200.0
2010-07-22 14:25:00,6.48,6.49,6.48,6.49,54800.0,5.3223,5.3305,5.3223,5.3305,54800.0
2010-07-22 14:30:00,6.49,6.49,6.48,6.48,48800.0,5.3305,5.3305,5.3223,5.3223,48800.0
2010-07-22 14:35:00,6.48,6.49,6.48,6.48,91200.0,5.3223,5.3305,5.3223,5.3223,91200.0
2010-07-22 14:40:00,6.48,6.48,6.46,6.47,76800.0,5.3223,5.3223,5.3058,5.314,76800.0
2010-07-22 14:45:00,6.47,6.48,6.47,6.48,74800.0,5.314,5.3223,5.314,5.3223,74800.0
2010-07-22 14:50:00,6.48,6.48,6.47,6.48,26000.0,5.3223,5.3223,5.314,5.3223,26000.0
2010-07-22 14:55:00,6.48,6.48,6.48,6.48,61200.0,5.3223,5.3223,5.3223,5.3223,61200.0
2010-07-22 15:00:00,6.48,6.48,6.47,6.47,50400.0,5.3223,5.3223,5.314,5.314,50400.0
2010-07-22 15:05:00,6.47,6.47,6.46,6.46,44000.0,5.314,5.314,5.3058,5.3058,44000.0
2010-07-22 15:10:00,6.46,6.48,6.46,6.47,104400.0,5.3058,5.3223,5.3058,5.314,104400.0
2010-07-22 15:15:00,6.47,6.49,6.47,6.49,73200.0,5.314,5.3305,5.314,5.3305,73200.0
2010-07-22 15:20:00,6.49,6.49,6.48,6.48,114400.0,5.3305,5.3305,5.3223,5.3223,114400.0
2010-07-22 15:25:00,6.48,6.48,6.47,6.48,77200.0,5.3223,5.3223,5.314,5.3223,77200.0
2010-07-22 15:30:00,6.48,6.48,6.46,6.46,108800.0,5.3223,5.3223,5.3058,5.3058,108800.0
2010-07-22 15:35:00,6.46,6.47,6.43,6.45,176800.0,5.3058,5.314,5.2812,5.2976,176800.0
2010-07-22 15:40:00,6.45,6.45,6.44,6.45,129200.0,5.2976,5.2976,5.2894,5.2976,129200.0
2010-07-22 15:45:00,6.45,6.46,6.45,6.46,200800.0,5.2976,5.3058,5.2976,5.3058,200800.0
2010-07-22 15:50:00,6.46,6.47,6.46,6.47,266800.0,5.3058,5.314,5.3058,5.314,266800.0
2010-07-22 15:55:00,6.47,6.48,6.46,6.47,348800.0,5.314,5.3223,5.3058,5.314,348800.0
2010-07-23 09:30:00,6.47,6.48,6.44,6.44,45200.0,5.314,5.3223,5.2894,5.2894,45200.0
2010-07-23 09:35:00,6.45,6.49,6.44,6.49,72400.0,5.2976,5.3305,5.2894,5.3305,72400.0
2010-07-23 09:40:00,6.49,6.5,6.48,6.5,58800.0,5.3305,5.3387,5.3223,5.3387,58800.0
2010-07-23 09:45:00,6.5,6.5,6.5,6.5,28000.0,5.3387,5.3387,5.3387,5.3387,28000.0
2010-07-23 09:50:00,6.5,6.5,6.48,6.5,41600.0,5.3387,5.3387,5.3223,5.3387,41600.0
2010-07-23 09:55:00,6.5,6.5,6.48,6.48,18800.0,5.3387,5.3387,5.3223,5.3223,18800.0
2010-07-23 10:00:00,6.47,6.49,6.47,6.49,38400.0,5.314,5.3305,5.314,5.3305,38400.0
2010-07-23 10:05:00,6.49,6.5,6.49,6.49,39600.0,5.3305,5.3387,5.3305,5.3305,39600.0
2010-07-23 10:10:00,6.49,6.5,6.49,6.5,49200.0,5.3305,5.3387,5.3305,5.3387,49200.0
2010-07-23 10:15:00,6.5,6.5,6.49,6.5,40000.0,5.3387,5.3387,5.3305,5.3387,40000.0
2010-07-23 10:20:00,6.5,6.5,6.49,6.49,27600.0,5.3387,5.3387,5.3305,5.3305,27600.0
2010-07-23 10:25:00,6.49,6.51,6.49,6.51,18000.0,5.3305,5.3469,5.3305,5.3469,18000.0
2010-07-23 10:30:00,6.51,6.53,6.51,6.52,48000.0,5.3469,5.3633,5.3469,5.3551,48000.0
2010-07-23 10:35:00,6.52,6.52,6.52,6.52,17600.0,5.3551,5.3551,5.3551,5.3551,17600.0
2010-07-23 10:40:00,6.52,6.53,6.52,6.52,48800.0,5.3551,5.3633,5.3551,5.3551,48800.0
2010-07-23 10:45:00,6.52,6.52,6.51,6.52,41200.0,5.3551,5.3551,5.3469,5.3551,41200.0
2010-07-23 10:50:00,6.52,6.52,6.5,6.5,38800.0,5.3551,5.3551,5.3387,5.3387,38800.0
2010-07-23 10:55:00,6.5,6.51,6.5,6.5,34000.0,5.3387,5.3469,5.3387,5.3387,34000.0
2010-07-23 11:00:00,6.5,6.51,6.5,6.51,25600.0,5.3387,5.3469,5.3387,5.3469,25600.0
2010-07-23 11:05:00,6.51,6.51,6.51,6.51,49600.0,5.3469,5.3469,5.3469,5.3469,49600.0
2010-07-23 11:10:00,6.5,6.51,6.49,6.49,63200.0,5.3387,5.3469,5.3305,5.3305,63200.0
2010-07-23 11:15:00,6.49,6.49,6.49,6.49,12400.0,5.3305,5.3305,5.3305,5.3305,12400.0
2010-07-23 11:20:00,6.49,6.49,6.48,6.48,24400.0,5.3305,5.3305,5.3223,5.3223,24400.0
2010-07-23 11:25:00,6.49,6.49,6.49,6.49,22800.0,5.3305,5.3305,5.3305,5.3305,22800.0
2010-07-23 11:30:00,6.49,6.5,6.49,6.5,61200.0,5.3305,5.3387,5.3305,5.3387,61200.0
2010-07-23 11:35:00,6.5,6.5,6.49,6.5,84800.0,5.3387,5.3387,5.3305,5.3387,84800.0
2010-07-23 11:40:00,6.5,6.5,6.49,6.49,16400.0,5.3387,5.3387,5.3305,5.3305,16400.0
2010-07-23 11:45:00,6.49,6.49,6.48,6.48,30400.0,5.3305,5.3305,5.3223,5.3223,30400.0
2010-07-23 11:50:00,6.49,6.49,6.48,6.48,17600.0,5.3305,5.3305,5.3223,5.3223,17600.0
2010-07-23 11:55:00,6.48,6.49,6.46,6.46,41600.0,5.3223,5.3305,5.3058,5.3058,41600.0
2010-07-23 12:00:00,6.47,6.49,6.47,6.47,72000.0,5.314,5.3305,5.314,5.314,72000.0
2010-07-23 12:05:00,6.46,6.47,6.46,6.47,30800.0,5.3058,5.314,5.3058,5.314,30800.0
2010-07-23 12:10:00,6.47,6.48,6.45,6.48,36000.0,5.314,5.3223,5.2976,5.3223,36000.0
2010-07-23 12:15:00,6.48,6.48,6.47,6.48,27200.0,5.3223,5.3223,5.314,5.3223,27200.0
2010-07-23 12:20:00,6.48,6.48,6.47,6.47,78400.0,5.3223,5.3223,5.314,5.314,78400.0
2010-07-23 12:25:00,6.47,6.47,6.46,6.46,58000.0,5.314,5.314,5.3058,5.3058,58000.0
2010-07-23 12:30:00,6.47,6.47,6.45,6.46,37200.0,5.314,5.314,5.2976,5.3058,37200.0
2010-07-23 12:35:00,6.46,6.46,6.44,6.44,41200.0,5.3058,5.3058,5.2894,5.2894,41200.0
2010-07-23 12:40:00,6.44,6.44,6.43,6.43,59200.0,5.2894,5.2894,5.2812,5.2812,59200.0
2010-07-23 12:45:00,6.43,6.43,6.42,6.42,69200.0,5.2812,5.2812,5.273,5.273,69200.0
2010-07-23 12:50:00,6.42,6.43,6.42,6.43,38400.0,5.273,5.2812,5.273,5.2812,38400.0
2010-07-23 12:55:00,6.43,6.44,6.43,6.44,13200.0,5.2812,5.2894,5.2812,5.2894,13200.0
2010-07-23 13:00:00,6.45,6.45,6.44,6.44,30400.0,5.2976,5.2976,5.2894,5.2894,30400.0
2010-07-23 13:05:00,6.43,6.43,6.42,6.42,84000.0,5.2812,5.2812,5.273,5.273,84000.0
2010-07-23 13:10:00,6.42,6.43,6.42,6.43,82000.0,5.273,5.2812,5.273,5.2812,82000.0
2010-07-23 13:15:00,6.43,6.45,6.43,6.45,77600.0,5.2812,5.2976,5.2812,5.2976,77600.0
2010-07-23 13:20:00,6.44,6.46,6.44,6.46,48000.0,5.2894,5.3058,5.2894,5.3058,48000.0
2010-07-23 13:25:00,6.46,6.49,6.46,6.49,101200.0,5.3058,5.3305,5.3058,5.3305,101200.0
2010-07-23 13:30:00,6.49,6.51,6.49,6.49,92400.0,5.3305,5.3469,5.3305,5.3305,92400.0
2010-07-23 13:35:00,6.49,6.51,6.49,6.5,31200.0,5.3305,5.3469,5.3305,5.3387,31200.0
2010-07-23 13:40:00,6.5,6.5,6.49,6.49,91200.0,5.3387,5.3387,5.3305,5.3305,91200.0
2010-07-23 13:45:00,6.49,6.49,6.47,6.48,101200.0,5.3305,5.3305,5.314,5.3223,101200.0
2010-07-23 13:50:00,6.47,6.48,6.47,6.48,60400.0,5.314,5.3223,5.314,5.3223,60400.0
2010-07-23 13:55:00,6.48,6.48,6.48,6.48,25200.0,5.3223,5.3223,5.3223,5.3223,25200.0
2010-07-23 14:00:00,6.48,6.49,6.48,6.49,61200.0,5.3223,5.3305,5.3223,5.3305,61200.0
2010-07-23 14:05:00,6.49,6.49,6.47,6.47,138000.0,5.3305,5.3305,5.314,5.314,138000.0
2010-07-23 14:10:00,6.47,6.48,6.47,6.47,37600.0,5.314,5.3223,5.314,5.314,37600.0
2010-07-23 14:15:00,6.47,6.48,6.47,6.48,10400.0,5.314,5.3223,5.314,5.3223,10400.0
2010-07-23 14:20:00,6.47,6.47,6.47,6.47,58000.0,5.314,5.314,5.314,5.314,58000.0
2010-07-23 14:25:00,6.47,6.47,6.45,6.46,76800.0,5.314,5.314,5.2976,5.3058,76800.0
2010-07-23 14:30:00,6.46,6.46,6.45,6.46,68800.0,5.3058,5.3058,5.2976,5.3058,68800.0
2010-07-23 14:35:00,6.46,6.47,6.46,6.47,37600.0,5.3058,5.314,5.3058,5.314,37600.0
2010-07-23 14:40:00,6.46,6.47,6.46,6.47,31600.0,5.3058,5.314,5.3058,5.314,31600.0
2010-07-23 14:45:00,6.48,6.48,6.47,6.48,36000.0,5.3223,5.3223,5.314,5.3223,36000.0
2010-07-23 14:50:00,6.48,6.49,6.48,6.49,27200.0,5.3223,5.3305,5.3223,5.3305,27200.0
2010-07-23 14:55:00,6.49,6.49,6.48,6.49,68800.0,5.3305,5.3305,5.3223,5.3305,68800.0
2010-07-23 15:00:00,6.49,6.49,6.48,6.48,40400.0,5.3305,5.3305,5.3223,5.3223,40400.0
2010-07-23 15:05:00,6.48,6.5,6.48,6.5,52400.0,5.3223,5.3387,5.3223,5.3387,52400.0
2010-07-23 15:10:00,6.5,6.5,6.49,6.49,70000.0,5.3387,5.3387,5.3305,5.3305,70000.0
2010-07-23 15:15:00,6.49,6.49,6.48,6.49,75200.0,5.3305,5.3305,5.3223,5.3305,75200.0
2010-07-23 15:20:00,6.5,6.5,6.49,6.5,20400.0,5.3387,5.3387,5.3305,5.3387,20400.0
2010-07-23 15:25:00,6.5,6.5,6.48,6.49,48800.0,5.3387,5.3387,5.3223,5.3305,48800.0
2010-07-23 15:30:00,6.49,6.5,6.48,6.5,55200.0,5.3305,5.3387,5.3223,5.3387,55200.0
2010-07-23 15:35:00,6.5,6.5,6.47,6.48,106400.0,5.3387,5.3387,5.314,5.3223,106400.0
2010-07-23 15:40:00,6.48,6.48,6.47,6.48,61200.0,5.3223,5.3223,5.314,5.3223,61200.0
2010-07-23 15:45:00,6.48,6.5,6.48,6.49,110400.0,5.3223,5.3387,5.3223,5.3305,110400.0
2010-07-23 15:50:00,6.5,6.5,6.49,6.5,143600.0,5.3387,5.3387,5.3305,5.3387,143600.0
2010-07-23 15:55:00,6.5,6.5,6.5,6.5,262000.0,5.3387,5.3387,5.3387,5.3387,262000.0
2010-07-26 09:30:00,6.5,6.56,6.5,6.53,42800.0,5.3387,5.388,5.3387,5.3633,42800.0
2010-07-26 09:35:00,6.53,6.54,6.53,6.53,69600.0,5.3633,5.3715,5.3633,5.3633,69600.0
2010-07-26 09:40:00,6.53,6.53,6.5,6.52,55200.0,5.3633,5.3633,5.3387,5.3551,55200.0
2010-07-26 09:45:00,6.52,6.52,6.51,6.52,19200.0,5.3551,5.3551,5.3469,5.3551,19200.0
2010-07-26 09:50:00,6.52,6.52,6.5,6.52,18400.0,5.3551,5.3551,5.3387,5.3551,18400.0
2010-07-26 09:55:00,6.52,6.54,6.52,6.53,38000.0,5.3551,5.3715,5.3551,5.3633,38000.0
2010-07-26 10:00:00,6.53,6.57,6.53,6.56,45200.0,5.3633,5.3962,5.3633,5.388,45200.0
2010-07-26 10:05:00,6.56,6.58,6.56,6.57,16000.0,5.388,5.4044,5.388,5.3962,16000.0
2010-07-26 10:10:00,6.58,6.58,6.57,6.57,29600.0,5.4044,5.4044,5.3962,5.3962,29600.0
2010-07-26 10:15:00,6.57,6.58,6.57,6.57,31600.0,5.3962,5.4044,5.3962,5.3962,31600.0
2010-07-26 10:20:00,6.56,6.56,6.55,6.56,13600.0,5.388,5.388,5.3797,5.388,13600.0
2010-07-26 10:25:00,6.55,6.55,6.54,6.55,16000.0,5.3797,5.3797,5.3715,5.3797,16000.0
2010-07-26 10:30:00,6.55,6.55,6.53,6.54,40800.0,5.3797,5.3797,5.3633,5.3715,40800.0
2010-07-26 10:35:00,6.54,6.56,6.54,6.56,20000.0,5.3715,5.388,5.3715,5.388,20000.0
2010-07-26 10:40:00,6.56,6.56,6.55,6.55,29200.0,5.388,5.388,5.3797,5.3797,29200.0
2010-07-26 10:45:00,6.55,6.55,6.54,6.55,25600.0,5.3797,5.3797,5.3715,5.3797,25600.0
2010-07-26 10:50:00,6.55,6.55,6.54,6.55,29200.0,5.3797,5.3797,5.3715,5.3797,29200.0
2010-07-26 10:55:00,6.55,6.55,6.55,6.55,32000.0,5.3797,5.3797,5.3797,5.3797,32000.0
2010-07-26 11:00:00,6.55,6.55,6.55,6.55,31600.0,5.3797,5.3797,5.3797,5.3797,31600.0
2010-07-26 11:05:00,6.55,6.55,6.54,6.54,20400.0,5.3797,5.3797,5.3715,5.3715,20400.0
2010-07-26 11:10:00,6.54,6.54,6.54,6.54,64800.0,5.3715,5.3715,5.3715,5.3715,64800.0
2010-07-26 11:15:00,6.54,6.55,6.54,6.55,55600.0,5.3715,5.3797,5.3715,5.3797,55600.0
2010-07-26 11:20:00,6.55,6.55,6.54,6.54,68800.0,5.3797,5.3797,5.3715,5.3715,68800.0
2010-07-26 11:25:00,6.54,6.55,6.54,6.55,52000.0,5.3715,5.3797,5.3715,5.3797,52000.0
2010-07-26 11:30:00,6.55,6.55,6.54,6.54,25600.0,5.3797,5.3797,5.3715,5.3715,25600.0
2010-07-26 11:35:00,6.54,6.55,6.54,6.55,30800.0,5.3715,5.3797,5.3715,5.3797,30800.0
2010-07-26 11:40:00,6.55,6.55,6.54,6.54,26400.0,5.3797,5.3797,5.3715,5.3715,26400.0
2010-07-26 11:45:00,6.55,6.55,6.54,6.55,95200.0,5.3797,5.3797,5.3715,5.3797,95200.0
2010-07-26 11:50:00,6.55,6.55,6.54,6.55,13200.0,5.3797,5.3797,5.3715,5.3797,13200.0
2010-07-26 11:55:00,6.54,6.55,6.54,6.54,40000.0,5.3715,5.3797,5.3715,5.3715,40000.0
2010-07-26 12:00:00,6.54,6.55,6.54,6.55,13600.0,5.3715,5.3797,5.3715,5.3797,13600.0
2010-07-26 12:05:00,6.55,6.55,6.55,6.55,39600.0,5.3797,5.3797,5.3797,5.3797,39600.0
2010-07-26 12:10:00,6.55,6.55,6.55,6.55,22800.0,5.3797,5.3797,5.3797,5.3797,22800.0
2010-07-26 12:15:00,6.55,6.55,6.54,6.54,48800.0,5.3797,5.3797,5.3715,5.3715,48800.0
2010-07-26 12:20:00,6.54,6.54,6.54,6.54,40400.0,5.3715,5.3715,5.3715,5.3715,40400.0
2010-07-26 12:25:00,6.54,6.54,6.54,6.54,21200.0,5.3715,5.3715,5.3715,5.3715,21200.0
2010-07-26 12:30:00,6.54,6.54,6.54,6.54,37600.0,5.3715,5.3715,5.3715,5.3715,37600.0
2010-07-26 12:35:00,6.54,6.54,6.54,6.54,16000.0,5.3715,5.3715,5.3715,5.3715,16000.0
2010-07-26 12:40:00,6.54,6.54,6.53,6.53,21600.0,5.3715,5.3715,5.3633,5.3633,21600.0
2010-07-26 12:45:00,6.53,6.54,6.53,6.54,33600.0,5.3633,5.3715,5.3633,5.3715,33600.0
2010-07-26 12:50:00,6.54,6.54,6.53,6.53,43600.0,5.3715,5.3715,5.3633,5.3633,43600.0
2010-07-26 12:55:00,6.53,6.53,6.53,6.53,8800.0,5.3633,5.3633,5.3633,5.3633,8800.0
2010-07-26 13:00:00,6.53,6.53,6.53,6.53,8000.0,5.3633,5.3633,5.3633,5.3633,8000.0
2010-07-26 13:05:00,6.53,6.54,6.53,6.53,34400.0,5.3633,5.3715,5.3633,5.3633,34400.0
2010-07-26 13:10:00,6.53,6.53,6.53,6.53,36400.0,5.3633,5.3633,5.3633,5.3633,36400.0
2010-07-26 13:15:00,6.53,6.53,6.53,6.53,8000.0,5.3633,5.3633,5.3633,5.3633,8000.0
2010-07-26 13:20:00,6.53,6.54,6.53,6.54,12000.0,5.3633,5.3715,5.3633,5.3715,12000.0
2010-07-26 13:25:00,6.54,6.54,6.54,6.54,18000.0,5.3715,5.3715,5.3715,5.3715,18000.0
2010-07-26 13:30:00,6.54,6.54,6.54,6.54,31600.0,5.3715,5.3715,5.3715,5.3715,31600.0
2010-07-26 13:35:00,6.54,6.54,6.53,6.54,34800.0,5.3715,5.3715,5.3633,5.3715,34800.0
2010-07-26 13:40:00,6.54,6.54,6.54,6.54,38000.0,5.3715,5.3715,5.3715,5.3715,38000.0
2010-07-26 13:45:00,6.54,6.54,6.54,6.54,48400.0,5.3715,5.3715,5.3715,5.3715,48400.0
2010-07-26 13:50:00,6.54,6.54,6.53,6.54,33600.0,5.3715,5.3715,5.3633,5.3715,33600.0
2010-07-26 13:55:00,6.54,6.54,6.54,6.54,6800.0,5.3715,5.3715,5.3715,5.3715,6800.0
2010-07-26 14:00:00,6.54,6.54,6.54,6.54,21600.0,5.3715,5.3715,5.3715,5.3715,21600.0
2010-07-26 14:05:00,6.54,6.54,6.54,6.54,22000.0,5.3715,5.3715,5.3715,5.3715,22000.0
2010-07-26 14:10:00,6.54,6.54,6.54,6.54,11600.0,5.3715,5.3715,5.3715,5.3715,11600.0
2010-07-26 14:15:00,6.54,6.54,6.54,6.54,12400.0,5.3715,5.3715,5.3715,5.3715,12400.0
2010-07-26 14:20:00,6.54,6.54,6.53,6.53,27600.0,5.3715,5.3715,5.3633,5.3633,27600.0
2010-07-26 14:25:00,6.53,6.54,6.53,6.53,22400.0,5.3633,5.3715,5.3633,5.3633,22400.0
2010-07-26 14:30:00,6.53,6.53,6.53,6.53,26800.0,5.3633,5.3633,5.3633,5.3633,26800.0
2010-07-26 14:35:00,6.53,6.53,6.53,6.53,25600.0,5.3633,5.3633,5.3633,5.3633,25600.0
2010-07-26 14:40:00,6.53,6.54,6.53,6.53,20800.0,5.3633,5.3715,5.3633,5.3633,20800.0
2010-07-26 14:45:00,6.53,6.54,6.53,6.54,10400.0,5.3633,5.3715,5.3633,5.3715,10400.0
2010-07-26 14:50:00,6.54,6.54,6.53,6.54,24000.0,5.3715,5.3715,5.3633,5.3715,24000.0
2010-07-26 14:55:00,6.54,6.54,6.53,6.54,12800.0,5.3715,5.3715,5.3633,5.3715,12800.0
2010-07-26 15:00:00,6.54,6.54,6.54,6.54,59200.0,5.3715,5.3715,5.3715,5.3715,59200.0
2010-07-26 15:05:00,6.54,6.55,6.54,6.54,28000.0,5.3715,5.3797,5.3715,5.3715,28000.0
2010-07-26 15:10:00,6.55,6.55,6.54,6.54,32400.0,5.3797,5.3797,5.3715,5.3715,32400.0
2010-07-26 15:15:00,6.54,6.54,6.54,6.54,27600.0,5.3715,5.3715,5.3715,5.3715,27600.0
2010-07-26 15:20:00,6.54,6.56,6.54,6.56,34000.0,5.3715,5.388,5.3715,5.388,34000.0
2010-07-26 15:25:00,6.56,6.56,6.55,6.55,94800.0,5.388,5.388,5.3797,5.3797,94800.0
2010-07-26 15:30:00,6.55,6.55,6.55,6.55,60400.0,5.3797,5.3797,5.3797,5.3797,60400.0
2010-07-26 15:35:00,6.55,6.55,6.54,6.55,59600.0,5.3797,5.3797,5.3715,5.3797,59600.0
2010-07-26 15:40:00,6.55,6.56,6.55,6.55,56000.0,5.3797,5.388,5.3797,5.3797,56000.0
2010-07-26 15:45:00,6.55,6.56,6.55,6.56,112800.0,5.3797,5.388,5.3797,5.388,112800.0
2010-07-26 15:50:00,6.56,6.57,6.56,6.56,332400.0,5.388,5.3962,5.388,5.388,332400.0
2010-07-26 15:55:00,6.56,6.56,6.55,6.56,351200.0,5.388,5.388,5.3797,5.388,351200.0
2010-07-27 09:30:00,6.61,6.61,6.57,6.59,42400.0,5.429,5.429,5.3962,5.4126,42400.0
2010-07-27 09:35:00,6.59,6.61,6.59,6.61,16800.0,5.4126,5.429,5.4126,5.429,16800.0
2010-07-27 09:40:00,6.61,6.61,6.6,6.61,17200.0,5.429,5.429,5.4208,5.429,17200.0
2010-07-27 09:45:00,6.6,6.6,6.59,6.59,11200.0,5.4208,5.4208,5.4126,5.4126,11200.0
2010-07-27 09:50:00,6.59,6.59,6.59,6.59,8000.0,5.4126,5.4126,5.4126,5.4126,8000.0
2010-07-27 09:55:00,6.59,6.59,6.58,6.59,10400.0,5.4126,5.4126,5.4044,5.4126,10400.0
2010-07-27 10:00:00,6.58,6.61,6.57,6.57,182800.0,5.4044,5.429,5.3962,5.3962,182800.0
2010-07-27 10:05:00,6.57,6.57,6.56,6.56,46000.0,5.3962,5.3962,5.388,5.388,46000.0
2010-07-27 10:10:00,6.56,6.57,6.56,6.56,19600.0,5.388,5.3962,5.388,5.388,19600.0
2010-07-27 10:15:00,6.56,6.58,6.56,6.58,16400.0,5.388,5.4044,5.388,5.4044,16400.0
2010-07-27 10:20:00,6.58,6.6,6.58,6.6,20400.0,5.4044,5.4208,5.4044,5.4208,20400.0
2010-07-27 10:25:00,6.6,6.6,6.58,6.58,26800.0,5.4208,5.4208,5.4044,5.4044,26800.0
2010-07-27 10:30:00,6.58,6.59,6.58,6.58,30400.0,5.4044,5.4126,5.4044,5.4044,30400.0
2010-07-27 10:35:00,6.58,6.58,6.58,6.58,22400.0,5.4044,5.4044,5.4044,5.4044,22400.0
2010-07-27 10:40:00,6.58,6.58,6.58,6.58,20400.0,5.4044,5.4044,5.4044,5.4044,20400.0
2010-07-27 10:45:00,6.58,6.59,6.57,6.58,30000.0,5.4044,5.4126,5.3962,5.4044,30000.0
2010-07-27 10:50:00,6.58,6.58,6.57,6.58,33200.0,5.4044,5.4044,5.3962,5.4044,33200.0
2010-07-27 10:55:00,6.58,6.58,6.57,6.57,19200.0,5.4044,5.4044,5.3962,5.3962,19200.0
2010-07-27 11:00:00,6.57,6.58,6.56,6.57,30400.0,5.3962,5.4044,5.388,5.3962,30400.0
2010-07-27 11:05:00,6.57,6.58,6.56,6.58,12400.0,5.3962,5.4044,5.388,5.4044,12400.0
2010-07-27 11:10:00,6.57,6.58,6.57,6.57,23600.0,5.3962,5.4044,5.3962,5.3962,23600.0
2010-07-27 11:15:00,6.57,6.57,6.55,6.56,47200.0,5.3962,5.3962,5.3797,5.388,47200.0
2010-07-27 11:20:00,6.55,6.56,6.55,6.56,20000.0,5.3797,5.388,5.3797,5.388,20000.0
2010-07-27 11:25:00,6.56,6.57,6.56,6.56,13600.0,5.388,5.3962,5.388,5.388,13600.0
2010-07-27 11:30:00,6.56,6.57,6.56,6.56,27200.0,5.388,5.3962,5.388,5.388,27200.0
2010-07-27 11:35:00,6.56,6.56,6.55,6.56,39200.0,5.388,5.388,5.3797,5.388,39200.0
2010-07-27 11:40:00,6.56,6.56,6.55,6.55,37600.0,5.388,5.388,5.3797,5.3797,37600.0
2010-07-27 11:45:00,6.55,6.55,6.54,6.54,26400.0,5.3797,5.3797,5.3715,5.3715,26400.0
2010-07-27 11:50:00,6.54,6.55,6.54,6.55,30400.0,5.3715,5.3797,5.3715,5.3797,30400.0
2010-07-27 11:55:00,6.55,6.55,6.54,6.55,73200.0,5.3797,5.3797,5.3715,5.3797,73200.0
2010-07-27 12:00:00,6.55,6.55,6.54,6.54,7200.0,5.3797,5.3797,5.3715,5.3715,7200.0
2010-07-27 12:05:00,6.54,6.55,6.54,6.55,10400.0,5.3715,5.3797,5.3715,5.3797,10400.0
2010-07-27 12:10:00,6.55,6.56,6.55,6.56,8400.0,5.3797,5.388,5.3797,5.388,8400.0
2010-07-27 12:15:00,6.56,6.56,6.56,6.56,8800.0,5.388,5.388,5.388,5.388,8800.0
2010-07-27 12:20:00,6.56,6.57,6.56,6.57,10400.0,5.388,5.3962,5.388,5.3962,10400.0
2010-07-27 12:25:00,6.57,6.57,6.57,6.57,9600.0,5.3962,5.3962,5.3962,5.3962,9600.0
2010-07-27 12:30:00,6.57,6.57,6.57,6.57,11200.0,5.3962,5.3962,5.3962,5.3962,11200.0
2010-07-27 12:35:00,6.57,6.57,6.56,6.56,15200.0,5.3962,5.3962,5.388,5.388,15200.0
2010-07-27 12:40:00,6.56,6.57,6.56,6.57,22800.0,5.388,5.3962,5.388,5.3962,22800.0
2010-07-27 12:45:00,6.57,6.57,6.56,6.56,34400.0,5.3962,5.3962,5.388,5.388,34400.0
2010-07-27 12:50:00,6.56,6.56,6.56,6.56,20000.0,5.388,5.388,5.388,5.388,20000.0
2010-07-27 12:55:00,6.56,6.56,6.56,6.56,11200.0,5.388,5.388,5.388,5.388,11200.0
2010-07-27 13:00:00,6.56,6.56,6.55,6.55,26000.0,5.388,5.388,5.3797,5.3797,26000.0
2010-07-27 13:05:00,6.56,6.56,6.56,6.56,4800.0,5.388,5.388,5.388,5.388,4800.0
2010-07-27 13:10:00,6.56,6.56,6.56,6.56,4800.0,5.388,5.388,5.388,5.388,4800.0
2010-07-27 13:15:00,6.56,6.56,6.55,6.55,66800.0,5.388,5.388,5.3797,5.3797,66800.0
2010-07-27 13:20:00,6.55,6.56,6.55,6.55,20000.0,5.3797,5.388,5.3797,5.3797,20000.0
2010-07-27 13:25:00,6.55,6.55,6.54,6.54,48400.0,5.3797,5.3797,5.3715,5.3715,48400.0
2010-07-27 13:30:00,6.54,6.55,6.54,6.54,15600.0,5.3715,5.3797,5.3715,5.3715,15600.0
2010-07-27 13:35:00,6.54,6.54,6.54,6.54,7600.0,5.3715,5.3715,5.3715,5.3715,7600.0
2010-07-27 13:40:00,6.54,6.54,6.54,6.54,1600.0,5.3715,5.3715,5.3715,5.3715,1600.0
2010-07-27 13:45:00,6.54,6.55,6.54,6.55,30000.0,5.3715,5.3797,5.3715,5.3797,30000.0
2010-07-27 13:50:00,6.55,6.55,6.55,6.55,22800.0,5.3797,5.3797,5.3797,5.3797,22800.0
2010-07-27 13:55:00,6.55,6.56,6.55,6.55,40000.0,5.3797,5.388,5.3797,5.3797,40000.0
2010-07-27 14:00:00,6.55,6.55,6.55,6.55,13200.0,5.3797,5.3797,5.3797,5.3797,13200.0
2010-07-27 14:05:00,6.55,6.56,6.55,6.56,16400.0,5.3797,5.388,5.3797,5.388,16400.0
2010-07-27 14:10:00,6.56,6.56,6.55,6.55,19600.0,5.388,5.388,5.3797,5.3797,19600.0
2010-07-27 14:15:00,6.55,6.58,6.55,6.58,74000.0,5.3797,5.4044,5.3797,5.4044,74000.0
2010-07-27 14:20:00,6.58,6.58,6.57,6.57,18400.0,5.4044,5.4044,5.3962,5.3962,18400.0
2010-07-27 14:25:00,6.57,6.57,6.57,6.57,19200.0,5.3962,5.3962,5.3962,5.3962,19200.0
2010-07-27 14:30:00,6.57,6.58,6.57,6.57,14800.0,5.3962,5.4044,5.3962,5.3962,14800.0
2010-07-27 14:35:00,6.57,6.57,6.56,6.57,18000.0,5.3962,5.3962,5.388,5.3962,18000.0
2010-07-27 14:40:00,6.56,6.57,6.56,6.56,22800.0,5.388,5.3962,5.388,5.388,22800.0
2010-07-27 14:45:00,6.56,6.57,6.56,6.57,26800.0,5.388,5.3962,5.388,5.3962,26800.0
2010-07-27 14:50:00,6.57,6.57,6.56,6.56,59200.0,5.3962,5.3962,5.388,5.388,59200.0
2010-07-27 14:55:00,6.56,6.56,6.56,6.56,15200.0,5.388,5.388,5.388,5.388,15200.0
2010-07-27 15:00:00,6.56,6.57,6.56,6.57,30800.0,5.388,5.3962,5.388,5.3962,30800.0
2010-07-27 15:05:00,6.57,6.58,6.57,6.58,52400.0,5.3962,5.4044,5.3962,5.4044,52400.0
2010-07-27 15:10:00,6.58,6.58,6.57,6.57,54000.0,5.4044,5.4044,5.3962,5.3962,54000.0
2010-07-27 15:15:00,6.57,6.58,6.57,6.58,67600.0,5.3962,5.4044,5.3962,5.4044,67600.0
2010-07-27 15:20:00,6.58,6.59,6.58,6.59,112800.0,5.4044,5.4126,5.4044,5.4126,112800.0
2010-07-27 15:25:00,6.59,6.59,6.58,6.59,80800.0,5.4126,5.4126,5.4044,5.4126,80800.0
2010-07-27 15:30:00,6.59,6.59,6.58,6.58,83600.0,5.4126,5.4126,5.4044,5.4044,83600.0
2010-07-27 15:35:00,6.58,6.59,6.58,6.58,82800.0,5.4044,5.4126,5.4044,5.4044,82800.0
2010-07-27 15:40:00,6.58,6.58,6.58,6.58,55600.0,5.4044,5.4044,5.4044,5.4044,55600.0
2010-07-27 15:45:00,6.58,6.59,6.58,6.58,131200.0,5.4044,5.4126,5.4044,5.4044,131200.0
2010-07-27 15:50:00,6.58,6.58,6.57,6.58,129600.0,5.4044,5.4044,5.3962,5.4044,129600.0
2010-07-27 15:55:00,6.58,6.58,6.57,6.57,144800.0,5.4044,5.4044,5.3962,5.3962,144800.0
2010-07-28 09:30:00,6.58,6.58,6.55,6.56,20000.0,5.4044,5.4044,5.3797,5.388,20000.0
2010-07-28 09:35:00,6.57,6.58,6.57,6.58,11200.0,5.3962,5.4044,5.3962,5.4044,11200.0
2010-07-28 09:40:00,6.57,6.57,6.55,6.56,8400.0,5.3962,5.3962,5.3797,5.388,8400.0
2010-07-28 09:45:00,6.56,6.57,6.55,6.57,9600.0,5.388,5.3962,5.3797,5.3962,9600.0
2010-07-28 09:50:00,6.56,6.57,6.56,6.56,7600.0,5.388,5.3962,5.388,5.388,7600.0
2010-07-28 09:55:00,6.57,6.57,6.57,6.57,7600.0,5.3962,5.3962,5.3962,5.3962,7600.0
2010-07-28 10:00:00,6.58,6.59,6.58,6.59,27200.0,5.4044,5.4126,5.4044,5.4126,27200.0
2010-07-28 10:05:00,6.59,6.59,6.57,6.57,24400.0,5.4126,5.4126,5.3962,5.3962,24400.0
2010-07-28 10:10:00,6.57,6.58,6.57,6.58,169600.0,5.3962,5.4044,5.3962,5.4044,169600.0
2010-07-28 10:15:00,6.58,6.59,6.58,6.59,42000.0,5.4044,5.4126,5.4044,5.4126,42000.0
2010-07-28 10:20:00,6.59,6.6,6.59,6.59,90800.0,5.4126,5.4208,5.4126,5.4126,90800.0
2010-07-28 10:25:00,6.59,6.59,6.59,6.59,10000.0,5.4126,5.4126,5.4126,5.4126,10000.0
2010-07-28 10:30:00,6.59,6.6,6.59,6.59,101200.0,5.4126,5.4208,5.4126,5.4126,101200.0
2010-07-28 10:35:00,6.59,6.6,6.59,6.59,48800.0,5.4126,5.4208,5.4126,5.4126,48800.0
2010-07-28 10:40:00,6.59,6.61,6.59,6.6,86800.0,5.4126,5.429,5.4126,5.4208,86800.0
2010-07-28 10:45:00,6.6,6.6,6.6,6.6,29600.0,5.4208,5.4208,5.4208,5.4208,29600.0
2010-07-28 10:50:00,6.6,6.61,6.6,6.61,43600.0,5.4208,5.429,5.4208,5.429,43600.0
2010-07-28 10:55:00,6.61,6.61,6.61,6.61,144800.0,5.429,5.429,5.429,5.429,144800.0
2010-07-28 11:00:00,6.61,6.62,6.61,6.61,62800.0,5.429,5.4372,5.429,5.429,62800.0
2010-07-28 11:05:00,6.61,6.61,6.61,6.61,72000.0,5.429,5.429,5.429,5.429,72000.0
2010-07-28 11:10:00,6.61,6.62,6.61,6.62,36400.0,5.429,5.4372,5.429,5.4372,36400.0
2010-07-28 11:15:00,6.62,6.62,6.61,6.61,80000.0,5.4372,5.4372,5.429,5.429,80000.0
2010-07-28 11:20:00,6.61,6.62,6.61,6.62,26000.0,5.429,5.4372,5.429,5.4372,26000.0
2010-07-28 11:25:00,6.62,6.62,6.61,6.62,29600.0,5.4372,5.4372,5.429,5.4372,29600.0
2010-07-28 11:30:00,6.62,6.62,6.61,6.62,46000.0,5.4372,5.4372,5.429,5.4372,46000.0
2010-07-28 11:35:00,6.62,6.63,6.62,6.62,36400.0,5.4372,5.4455,5.4372,5.4372,36400.0
2010-07-28 11:40:00,6.62,6.62,6.61,6.61,32000.0,5.4372,5.4372,5.429,5.429,32000.0
2010-07-28 11:45:00,6.61,6.62,6.61,6.61,34400.0,5.429,5.4372,5.429,5.429,34400.0
2010-07-28 11:50:00,6.61,6.62,6.61,6.61,48400.0,5.429,5.4372,5.429,5.429,48400.0
2010-07-28 11:55:00,6.61,6.62,6.61,6.62,22800.0,5.429,5.4372,5.429,5.4372,22800.0
2010-07-28 12:00:00,6.62,6.62,6.61,6.61,34800.0,5.4372,5.4372,5.429,5.429,34800.0
2010-07-28 12:05:00,6.61,6.62,6.61,6.62,21600.0,5.429,5.4372,5.429,5.4372,21600.0
2010-07-28 12:10:00,6.62,6.62,6.62,6.62,24400.0,5.4372,5.4372,5.4372,5.4372,24400.0
2010-07-28 12:15:00,6.62,6.62,6.61,6.62,29200.0,5.4372,5.4372,5.429,5.4372,29200.0
2010-07-28 12:20:00,6.62,6.62,6.62,6.62,16800.0,5.4372,5.4372,5.4372,5.4372,16800.0
2010-07-28 12:25:00,6.62,6.62,6.61,6.62,30400.0,5.4372,5.4372,5.429,5.4372,30400.0
2010-07-28 12:30:00,6.61,6.62,6.61,6.62,17200.0,5.429,5.4372,5.429,5.4372,17200.0
2010-07-28 12:35:00,6.62,6.62,6.62,6.62,16800.0,5.4372,5.4372,5.4372,5.4372,16800.0
2010-07-28 12:40:00,6.62,6.62,6.62,6.62,23600.0,5.4372,5.4372,5.4372,5.4372,23600.0
2010-07-28 12:45:00,6.62,6.62,6.61,6.61,47600.0,5.4372,5.4372,5.429,5.429,47600.0
2010-07-28 12:50:00,6.61,6.62,6.61,6.62,27200.0,5.429,5.4372,5.429,5.4372,27200.0
2010-07-28 12:55:00,6.62,6.63,6.62,6.63,19200.0,5.4372,5.4455,5.4372,5.4455,19200.0
2010-07-28 13:00:00,6.63,6.63,6.63,6.63,12800.0,5.4455,5.4455,5.4455,5.4455,12800.0
2010-07-28 13:05:00,6.63,6.63,6.62,6.62,87600.0,5.4455,5.4455,5.4372,5.4372,87600.0
2010-07-28 13:10:00,6.62,6.62,6.61,6.62,30400.0,5.4372,5.4372,5.429,5.4372,30400.0
2010-07-28 13:15:00,6.62,6.62,6.61,6.61,19200.0,5.4372,5.4372,5.429,5.429,19200.0
2010-07-28 13:20:00,6.61,6.62,6.61,6.62,60400.0,5.429,5.4372,5.429,5.4372,60400.0
2010-07-28 13:25:00,6.62,6.62,6.61,6.61,53600.0,5.4372,5.4372,5.429,5.429,53600.0
2010-07-28 13:30:00,6.61,6.62,6.61,6.62,58400.0,5.429,5.4372,5.429,5.4372,58400.0
2010-07-28 13:35:00,6.62,6.62,6.62,6.62,28000.0,5.4372,5.4372,5.4372,5.4372,28000.0
2010-07-28 13:40:00,6.62,6.62,6.61,6.62,20000.0,5.4372,5.4372,5.429,5.4372,20000.0
2010-07-28 13:45:00,6.62,6.62,6.61,6.62,34400.0,5.4372,5.4372,5.429,5.4372,34400.0
2010-07-28 13:50:00,6.62,6.63,6.62,6.63,38000.0,5.4372,5.4455,5.4372,5.4455,38000.0
2010-07-28 13:55:00,6.63,6.63,6.63,6.63,16000.0,5.4455,5.4455,5.4455,5.4455,16000.0
2010-07-28 14:00:00,6.63,6.63,6.62,6.63,52000.0,5.4455,5.4455,5.4372,5.4455,52000.0
2010-07-28 14:05:00,6.63,6.64,6.63,6.64,45600.0,5.4455,5.4537,5.4455,5.4537,45600.0
2010-07-28 14:10:00,6.63,6.64,6.63,6.63,36000.0,5.4455,5.4537,5.4455,5.4455,36000.0
2010-07-28 14:15:00,6.63,6.63,6.63,6.63,93200.0,5.4455,5.4455,5.4455,5.4455,93200.0
2010-07-28 14:20:00,6.63,6.63,6.63,6.63,86800.0,5.4455,5.4455,5.4455,5.4455,86800.0
2010-07-28 14:25:00,6.63,6.64,6.63,6.64,66000.0,5.4455,5.4537,5.4455,5.4537,66000.0
2010-07-28 14:30:00,6.63,6.64,6.63,6.63,38400.0,5.4455,5.4537,5.4455,5.4455,38400.0
2010-07-28 14:35:00,6.64,6.64,6.63,6.64,46800.0,5.4537,5.4537,5.4455,5.4537,46800.0
2010-07-28 14:40:00,6.64,6.64,6.63,6.63,36000.0,5.4537,5.4537,5.4455,5.4455,36000.0
2010-07-28 14:45:00,6.63,6.64,6.63,6.63,74000.0,5.4455,5.4537,5.4455,5.4455,74000.0
2010-07-28 14:50:00,6.63,6.64,6.63,6.64,86400.0,5.4455,5.4537,5.4455,5.4537,86400.0
2010-07-28 14:55:00,6.64,6.64,6.64,6.64,46000.0,5.4537,5.4537,5.4537,5.4537,46000.0
2010-07-28 15:00:00,6.64,6.64,6.63,6.63,102800.0,5.4537,5.4537,5.4455,5.4455,102800.0
2010-07-28 15:05:00,6.63,6.63,6.61,6.61,202000.0,5.4455,5.4455,5.429,5.429,202000.0
2010-07-28 15:10:00,6.62,6.62,6.6,6.61,93200.0,5.4372,5.4372,5.4208,5.429,93200.0
2010-07-28 15:15:00,6.61,6.61,6.6,6.6,47200.0,5.429,5.429,5.4208,5.4208,47200.0
2010-07-28 15:20:00,6.6,6.61,6.6,6.61,61600.0,5.4208,5.429,5.4208,5.429,61600.0
2010-07-28 15:25:00,6.61,6.61,6.61,6.61,44400.0,5.429,5.429,5.429,5.429,44400.0
2010-07-28 15:30:00,6.61,6.62,6.61,6.61,73600.0,5.429,5.4372,5.429,5.429,73600.0
2010-07-28 15:35:00,6.61,6.61,6.61,6.61,57200.0,5.429,5.429,5.429,5.429,57200.0
2010-07-28 15:40:00,6.61,6.62,6.6,6.62,64000.0,5.429,5.4372,5.4208,5.4372,64000.0
2010-07-28 15:45:00,6.62,6.62,6.61,6.61,62800.0,5.4372,5.4372,5.429,5.429,62800.0
2010-07-28 15:50:00,6.61,6.62,6.61,6.61,309600.0,5.429,5.4372,5.429,5.429,309600.0
2010-07-28 15:55:00,6.62,6.62,6.61,6.62,196000.0,5.4372,5.4372,5.429,5.4372,196000.0
2010-07-29 09:30:00,6.66,6.68,6.58,6.63,30000.0,5.4701,5.4865,5.4044,5.4455,30000.0
2010-07-29 09:35:00,6.63,6.66,6.63,6.66,28800.0,5.4455,5.4701,5.4455,5.4701,28800.0
2010-07-29 09:40:00,6.65,6.67,6.65,6.66,46000.0,5.4619,5.4783,5.4619,5.4701,46000.0
2010-07-29 09:45:00,6.66,6.67,6.65,6.66,82000.0,5.4701,5.4783,5.4619,5.4701,82000.0
2010-07-29 09:50:00,6.65,6.66,6.64,6.64,17600.0,5.4619,5.4701,5.4537,5.4537,17600.0
2010-07-29 09:55:00,6.64,6.65,6.64,6.64,17200.0,5.4537,5.4619,5.4537,5.4537,17200.0
2010-07-29 10:00:00,6.64,6.64,6.63,6.64,57200.0,5.4537,5.4537,5.4455,5.4537,57200.0
2010-07-29 10:05:00,6.64,6.65,6.64,6.64,27200.0,5.4537,5.4619,5.4537,5.4537,27200.0
2010-07-29 10:10:00,6.64,6.66,6.64,6.66,26800.0,5.4537,5.4701,5.4537,5.4701,26800.0
2010-07-29 10:15:00,6.66,6.67,6.65,6.67,41600.0,5.4701,5.4783,5.4619,5.4783,41600.0
2010-07-29 10:20:00,6.66,6.67,6.66,6.66,48000.0,5.4701,5.4783,5.4701,5.4701,48000.0
2010-07-29 10:25:00,6.66,6.66,6.64,6.64,74000.0,5.4701,5.4701,5.4537,5.4537,74000.0
2010-07-29 10:30:00,6.64,6.64,6.63,6.64,96400.0,5.4537,5.4537,5.4455,5.4537,96400.0
2010-07-29 10:35:00,6.64,6.64,6.63,6.63,81600.0,5.4537,5.4537,5.4455,5.4455,81600.0
2010-07-29 10:40:00,6.63,6.64,6.62,6.64,132400.0,5.4455,5.4537,5.4372,5.4537,132400.0
2010-07-29 10:45:00,6.64,6.64,6.64,6.64,54400.0,5.4537,5.4537,5.4537,5.4537,54400.0
2010-07-29 10:50:00,6.64,6.64,6.63,6.63,92400.0,5.4537,5.4537,5.4455,5.4455,92400.0
2010-07-29 10:55:00,6.63,6.65,6.63,6.64,54000.0,5.4455,5.4619,5.4455,5.4537,54000.0
2010-07-29 11:00:00,6.64,6.64,6.62,6.63,34000.0,5.4537,5.4537,5.4372,5.4455,34000.0
2010-07-29 11:05:00,6.63,6.63,6.61,6.61,62800.0,5.4455,5.4455,5.429,5.429,62800.0
2010-07-29 11:10:00,6.61,6.62,6.6,6.61,38800.0,5.429,5.4372,5.4208,5.429,38800.0
2010-07-29 11:15:00,6.61,6.61,6.59,6.59,41600.0,5.429,5.429,5.4126,5.4126,41600.0
2010-07-29 11:20:00,6.59,6.59,6.58,6.59,40800.0,5.4126,5.4126,5.4044,5.4126,40800.0
2010-07-29 11:25:00,6.59,6.59,6.56,6.56,35600.0,5.4126,5.4126,5.388,5.388,35600.0
2010-07-29 11:30:00,6.56,6.56,6.54,6.55,83600.0,5.388,5.388,5.3715,5.3797,83600.0
2010-07-29 11:35:00,6.55,6.55,6.54,6.55,21200.0,5.3797,5.3797,5.3715,5.3797,21200.0
2010-07-29 11:40:00,6.55,6.55,6.54,6.54,30400.0,5.3797,5.3797,5.3715,5.3715,30400.0
2010-07-29 11:45:00,6.54,6.54,6.53,6.53,37600.0,5.3715,5.3715,5.3633,5.3633,37600.0
2010-07-29 11:50:00,6.53,6.54,6.53,6.53,28000.0,5.3633,5.3715,5.3633,5.3633,28000.0
2010-07-29 11:55:00,6.53,6.53,6.52,6.53,46400.0,5.3633,5.3633,5.3551,5.3633,46400.0
2010-07-29 12:00:00,6.52,6.52,6.5,6.51,106000.0,5.3551,5.3551,5.3387,5.3469,106000.0
2010-07-29 12:05:00,6.51,6.51,6.5,6.51,38800.0,5.3469,5.3469,5.3387,5.3469,38800.0
2010-07-29 12:10:00,6.51,6.52,6.51,6.52,39200.0,5.3469,5.3551,5.3469,5.3551,39200.0
2010-07-29 12:15:00,6.52,6.52,6.51,6.52,21200.0,5.3551,5.3551,5.3469,5.3551,21200.0
2010-07-29 12:20:00,6.52,6.52,6.52,6.52,5600.0,5.3551,5.3551,5.3551,5.3551,5600.0
2010-07-29 12:25:00,6.52,6.52,6.51,6.51,41200.0,5.3551,5.3551,5.3469,5.3469,41200.0
2010-07-29 12:30:00,6.51,6.52,6.5,6.5,49600.0,5.3469,5.3551,5.3387,5.3387,49600.0
2010-07-29 12:35:00,6.5,6.5,6.49,6.49,38000.0,5.3387,5.3387,5.3305,5.3305,38000.0
2010-07-29 12:40:00,6.49,6.5,6.49,6.5,21600.0,5.3305,5.3387,5.3305,5.3387,21600.0
2010-07-29 12:45:00,6.5,6.5,6.49,6.49,34400.0,5.3387,5.3387,5.3305,5.3305,34400.0
2010-07-29 12:50:00,6.49,6.51,6.49,6.51,46000.0,5.3305,5.3469,5.3305,5.3469,46000.0
2010-07-29 12:55:00,6.51,6.51,6.5,6.51,20400.0,5.3469,5.3469,5.3387,5.3469,20400.0
2010-07-29 13:00:00,6.51,6.52,6.51,6.51,21200.0,5.3469,5.3551,5.3469,5.3469,21200.0
2010-07-29 13:05:00,6.51,6.52,6.51,6.52,10400.0,5.3469,5.3551,5.3469,5.3551,10400.0
2010-07-29 13:10:00,6.52,6.52,6.51,6.52,44000.0,5.3551,5.3551,5.3469,5.3551,44000.0
2010-07-29 13:15:00,6.52,6.53,6.51,6.52,49600.0,5.3551,5.3633,5.3469,5.3551,49600.0
2010-07-29 13:20:00,6.52,6.52,6.51,6.52,38800.0,5.3551,5.3551,5.3469,5.3551,38800.0
2010-07-29 13:25:00,6.52,6.52,6.51,6.52,51200.0,5.3551,5.3551,5.3469,5.3551,51200.0
2010-07-29 13:30:00,6.52,6.53,6.52,6.52,81600.0,5.3551,5.3633,5.3551,5.3551,81600.0
2010-07-29 13:35:00,6.52,6.54,6.52,6.53,36400.0,5.3551,5.3715,5.3551,5.3633,36400.0
2010-07-29 13:40:00,6.54,6.55,6.53,6.54,20000.0,5.3715,5.3797,5.3633,5.3715,20000.0
2010-07-29 13:45:00,6.55,6.56,6.54,6.55,40400.0,5.3797,5.388,5.3715,5.3797,40400.0
2010-07-29 13:50:00,6.55,6.56,6.55,6.55,71600.0,5.3797,5.388,5.3797,5.3797,71600.0
2010-07-29 13:55:00,6.55,6.56,6.55,6.55,25600.0,5.3797,5.388,5.3797,5.3797,25600.0
2010-07-29 14:00:00,6.55,6.56,6.55,6.55,62000.0,5.3797,5.388,5.3797,5.3797,62000.0
2010-07-29 14:05:00,6.55,6.55,6.53,6.54,30000.0,5.3797,5.3797,5.3633,5.3715,30000.0
2010-07-29 14:10:00,6.53,6.54,6.53,6.54,54000.0,5.3633,5.3715,5.3633,5.3715,54000.0
2010-07-29 14:15:00,6.54,6.55,6.54,6.55,26400.0,5.3715,5.3797,5.3715,5.3797,26400.0
2010-07-29 14:20:00,6.55,6.56,6.55,6.55,53600.0,5.3797,5.388,5.3797,5.3797,53600.0
2010-07-29 14:25:00,6.55,6.57,6.55,6.56,34800.0,5.3797,5.3962,5.3797,5.388,34800.0
2010-07-29 14:30:00,6.56,6.57,6.56,6.56,44400.0,5.388,5.3962,5.388,5.388,44400.0
2010-07-29 14:35:00,6.56,6.58,6.56,6.58,53600.0,5.388,5.4044,5.388,5.4044,53600.0
2010-07-29 14:40:00,6.58,6.59,6.57,6.57,71200.0,5.4044,5.4126,5.3962,5.3962,71200.0
2010-07-29 14:45:00,6.57,6.59,6.57,6.59,69600.0,5.3962,5.4126,5.3962,5.4126,69600.0
2010-07-29 14:50:00,6.59,6.59,6.58,6.59,64800.0,5.4126,5.4126,5.4044,5.4126,64800.0
2010-07-29 14:55:00,6.58,6.59,6.58,6.59,44400.0,5.4044,5.4126,5.4044,5.4126,44400.0
2010-07-29 15:00:00,6.59,6.59,6.58,6.58,54000.0,5.4126,5.4126,5.4044,5.4044,54000.0
2010-07-29 15:05:00,6.58,6.58,6.57,6.57,45600.0,5.4044,5.4044,5.3962,5.3962,45600.0
2010-07-29 15:10:00,6.57,6.59,6.57,6.58,90000.0,5.3962,5.4126,5.3962,5.4044,90000.0
2010-07-29 15:15:00,6.58,6.6,6.58,6.59,66000.0,5.4044,5.4208,5.4044,5.4126,66000.0
2010-07-29 15:20:00,6.59,6.6,6.58,6.59,86400.0,5.4126,5.4208,5.4044,5.4126,86400.0
2010-07-29 15:25:00,6.59,6.6,6.59,6.59,39600.0,5.4126,5.4208,5.4126,5.4126,39600.0
2010-07-29 15:30:00,6.59,6.59,6.57,6.57,94400.0,5.4126,5.4126,5.3962,5.3962,94400.0
2010-07-29 15:35:00,6.57,6.58,6.57,6.57,41600.0,5.3962,5.4044,5.3962,5.3962,41600.0
2010-07-29 15:40:00,6.57,6.58,6.56,6.58,104000.0,5.3962,5.4044,5.388,5.4044,104000.0
2010-07-29 15:45:00,6.58,6.58,6.56,6.56,99200.0,5.4044,5.4044,5.388,5.388,99200.0
2010-07-29 15:50:00,6.56,6.58,6.56,6.57,192800.0,5.388,5.4044,5.388,5.3962,192800.0
2010-07-29 15:55:00,6.57,6.58,6.56,6.56,241200.0,5.3962,5.4044,5.388,5.388,241200.0
2010-07-30 09:30:00,6.49,6.49,6.46,6.49,34400.0,5.3305,5.3305,5.3058,5.3305,34400.0
2010-07-30 09:35:00,6.5,6.5,6.48,6.49,13200.0,5.3387,5.3387,5.3223,5.3305,13200.0
2010-07-30 09:40:00,6.47,6.52,6.47,6.52,16000.0,5.314,5.3551,5.314,5.3551,16000.0
2010-07-30 09:45:00,6.51,6.53,6.51,6.51,6400.0,5.3469,5.3633,5.3469,5.3469,6400.0
2010-07-30 09:50:00,6.5,6.5,6.49,6.49,6800.0,5.3387,5.3387,5.3305,5.3305,6800.0
2010-07-30 09:55:00,6.5,6.53,6.49,6.51,17200.0,5.3387,5.3633,5.3305,5.3469,17200.0
2010-07-30 10:00:00,6.52,6.54,6.52,6.54,30000.0,5.3551,5.3715,5.3551,5.3715,30000.0
2010-07-30 10:05:00,6.54,6.57,6.54,6.56,34800.0,5.3715,5.3962,5.3715,5.388,34800.0
2010-07-30 10:10:00,6.55,6.56,6.55,6.56,14400.0,5.3797,5.388,5.3797,5.388,14400.0
2010-07-30 10:15:00,6.56,6.56,6.54,6.54,14400.0,5.388,5.388,5.3715,5.3715,14400.0
2010-07-30 10:20:00,6.54,6.55,6.54,6.54,22400.0,5.3715,5.3797,5.3715,5.3715,22400.0
2010-07-30 10:25:00,6.54,6.55,6.53,6.55,4800.0,5.3715,5.3797,5.3633,5.3797,4800.0
2010-07-30 10:30:00,6.55,6.57,6.55,6.56,24800.0,5.3797,5.3962,5.3797,5.388,24800.0
2010-07-30 10:35:00,6.56,6.56,6.55,6.56,25200.0,5.388,5.388,5.3797,5.388,25200.0
2010-07-30 10:40:00,6.56,6.6,6.56,6.58,58400.0,5.388,5.4208,5.388,5.4044,58400.0
2010-07-30 10:45:00,6.59,6.6,6.57,6.58,79200.0,5.4126,5.4208,5.3962,5.4044,79200.0
2010-07-30 10:50:00,6.58,6.58,6.56,6.56,8800.0,5.4044,5.4044,5.388,5.388,8800.0
2010-07-30 10:55:00,6.57,6.58,6.57,6.57,8400.0,5.3962,5.4044,5.3962,5.3962,8400.0
2010-07-30 11:00:00,6.57,6.58,6.56,6.57,12000.0,5.3962,5.4044,5.388,5.3962,12000.0
2010-07-30 11:05:00,6.57,6.57,6.57,6.57,3600.0,5.3962,5.3962,5.3962,5.3962,3600.0
2010-07-30 11:10:00,6.57,6.57,6.55,6.55,15200.0,5.3962,5.3962,5.3797,5.3797,15200.0
2010-07-30 11:15:00,6.55,6.55,6.55,6.55,13200.0,5.3797,5.3797,5.3797,5.3797,13200.0
2010-07-30 11:20:00,6.55,6.55,6.53,6.53,36800.0,5.3797,5.3797,5.3633,5.3633,36800.0
2010-07-30 11:25:00,6.53,6.53,6.53,6.53,4000.0,5.3633,5.3633,5.3633,5.3633,4000.0
2010-07-30 11:30:00,6.53,6.53,6.52,6.52,18000.0,5.3633,5.3633,5.3551,5.3551,18000.0
2010-07-30 11:35:00,6.52,6.54,6.52,6.53,16400.0,5.3551,5.3715,5.3551,5.3633,16400.0
2010-07-30 11:40:00,6.54,6.54,6.53,6.54,6000.0,5.3715,5.3715,5.3633,5.3715,6000.0
2010-07-30 11:45:00,6.53,6.54,6.53,6.54,10400.0,5.3633,5.3715,5.3633,5.3715,10400.0
2010-07-30 11:50:00,6.54,6.55,6.54,6.55,7600.0,5.3715,5.3797,5.3715,5.3797,7600.0
2010-07-30 11:55:00,6.55,6.55,6.54,6.55,6000.0,5.3797,5.3797,5.3715,5.3797,6000.0
2010-07-30 12:00:00,6.55,6.55,6.54,6.54,14000.0,5.3797,5.3797,5.3715,5.3715,14000.0
2010-07-30 12:05:00,6.55,6.55,6.55,6.55,10000.0,5.3797,5.3797,5.3797,5.3797,10000.0
2010-07-30 12:10:00,6.55,6.55,6.54,6.55,22000.0,5.3797,5.3797,5.3715,5.3797,22000.0
2010-07-30 12:15:00,6.55,6.55,6.54,6.55,13600.0,5.3797,5.3797,5.3715,5.3797,13600.0
2010-07-30 12:20:00,6.54,6.56,6.54,6.56,69200.0,5.3715,5.388,5.3715,5.388,69200.0
2010-07-30 12:25:00,6.56,6.58,6.56,6.57,38400.0,5.388,5.4044,5.388,5.3962,38400.0
2010-07-30 12:30:00,6.57,6.58,6.57,6.57,54400.0,5.3962,5.4044,5.3962,5.3962,54400.0
2010-07-30 12:35:00,6.57,6.58,6.57,6.58,51200.0,5.3962,5.4044,5.3962,5.4044,51200.0
2010-07-30 12:40:00,6.58,6.59,6.58,6.58,12400.0,5.4044,5.4126,5.4044,5.4044,12400.0
2010-07-30 12:45:00,6.58,6.59,6.58,6.58,15200.0,5.4044,5.4126,5.4044,5.4044,15200.0
2010-07-30 12:50:00,6.58,6.58,6.58,6.58,10000.0,5.4044,5.4044,5.4044,5.4044,10000.0
2010-07-30 12:55:00,6.58,6.59,6.58,6.58,17200.0,5.4044,5.4126,5.4044,5.4044,17200.0
2010-07-30 13:00:00,6.58,6.58,6.58,6.58,15600.0,5.4044,5.4044,5.4044,5.4044,15600.0
2010-07-30 13:05:00,6.58,6.58,6.58,6.58,7600.0,5.4044,5.4044,5.4044,5.4044,7600.0
2010-07-30 13:10:00,6.58,6.58,6.57,6.57,50800.0,5.4044,5.4044,5.3962,5.3962,50800.0
2010-07-30 13:15:00,6.58,6.58,6.57,6.57,48000.0,5.4044,5.4044,5.3962,5.3962,48000.0
2010-07-30 13:20:00,6.57,6.58,6.57,6.58,32000.0,5.3962,5.4044,5.3962,5.4044,32000.0
2010-07-30 13:25:00,6.57,6.58,6.57,6.58,15600.0,5.3962,5.4044,5.3962,5.4044,15600.0
2010-07-30 13:30:00,6.58,6.58,6.57,6.57,26400.0,5.4044,5.4044,5.3962,5.3962,26400.0
2010-07-30 13:35:00,6.57,6.58,6.56,6.57,21200.0,5.3962,5.4044,5.388,5.3962,21200.0
2010-07-30 13:40:00,6.57,6.57,6.57,6.57,25200.0,5.3962,5.3962,5.3962,5.3962,25200.0
2010-07-30 13:45:00,6.57,6.57,6.57,6.57,11200.0,5.3962,5.3962,5.3962,5.3962,11200.0
2010-07-30 13:50:00,6.57,6.57,6.57,6.57,14800.0,5.3962,5.3962,5.3962,5.3962,14800.0
2010-07-30 13:55:00,6.57,6.57,6.55,6.55,49600.0,5.3962,5.3962,5.3797,5.3797,49600.0
2010-07-30 14:00:00,6.55,6.56,6.55,6.55,24000.0,5.3797,5.388,5.3797,5.3797,24000.0
2010-07-30 14:05:00,6.55,6.56,6.55,6.56,42800.0,5.3797,5.388,5.3797,5.388,42800.0
2010-07-30 14:10:00,6.56,6.57,6.56,6.57,22000.0,5.388,5.3962,5.388,5.3962,22000.0
2010-07-30 14:15:00,6.57,6.58,6.57,6.58,37200.0,5.3962,5.4044,5.3962,5.4044,37200.0
2010-07-30 14:20:00,6.57,6.59,6.57,6.58,20000.0,5.3962,5.4126,5.3962,5.4044,20000.0
2010-07-30 14:25:00,6.58,6.58,6.58,6.58,22400.0,5.4044,5.4044,5.4044,5.4044,22400.0
2010-07-30 14:30:00,6.58,6.59,6.58,6.59,18000.0,5.4044,5.4126,5.4044,5.4126,18000.0
2010-07-30 14:35:00,6.58,6.59,6.58,6.58,34400.0,5.4044,5.4126,5.4044,5.4044,34400.0
2010-07-30 14:40:00,6.58,6.59,6.58,6.59,39200.0,5.4044,5.4126,5.4044,5.4126,39200.0
2010-07-30 14:45:00,6.59,6.59,6.59,6.59,32000.0,5.4126,5.4126,5.4126,5.4126,32000.0
2010-07-30 14:50:00,6.59,6.59,6.59,6.59,30400.0,5.4126,5.4126,5.4126,5.4126,30400.0
2010-07-30 14:55:00,6.59,6.59,6.58,6.58,72400.0,5.4126,5.4126,5.4044,5.4044,72400.0
2010-07-30 15:00:00,6.58,6.58,6.58,6.58,66800.0,5.4044,5.4044,5.4044,5.4044,66800.0
2010-07-30 15:05:00,6.58,6.59,6.58,6.59,89600.0,5.4044,5.4126,5.4044,5.4126,89600.0
2010-07-30 15:10:00,6.59,6.6,6.59,6.6,44400.0,5.4126,5.4208,5.4126,5.4208,44400.0
2010-07-30 15:15:00,6.6,6.62,6.6,6.6,102800.0,5.4208,5.4372,5.4208,5.4208,102800.0
2010-07-30 15:20:00,6.61,6.63,6.61,6.63,112000.0,5.429,5.4455,5.429,5.4455,112000.0
2010-07-30 15:25:00,6.63,6.63,6.62,6.62,89200.0,5.4455,5.4455,5.4372,5.4372,89200.0
2010-07-30 15:30:00,6.62,6.63,6.62,6.62,121200.0,5.4372,5.4455,5.4372,5.4372,121200.0
2010-07-30 15:35:00,6.62,6.62,6.61,6.61,78400.0,5.4372,5.4372,5.429,5.429,78400.0
2010-07-30 15:40:00,6.61,6.62,6.61,6.62,102000.0,5.429,5.4372,5.429,5.4372,102000.0
2010-07-30 15:45:00,6.62,6.63,6.61,6.62,168400.0,5.4372,5.4455,5.429,5.4372,168400.0
2010-07-30 15:50:00,6.62,6.63,6.62,6.63,286800.0,5.4372,5.4455,5.4372,5.4455,286800.0
2010-07-30 15:55:00,6.63,6.63,6.61,6.61,362800.0,5.4455,5.4455,5.429,5.429,362800.0
2010-08-02 09:30:00,6.7,6.74,6.67,6.73,89600.0,5.5029,5.5358,5.4783,5.5276,89600.0
2010-08-02 09:35:00,6.73,6.73,6.69,6.72,39200.0,5.5276,5.5276,5.4947,5.5194,39200.0
2010-08-02 09:40:00,6.72,6.72,6.69,6.72,33200.0,5.5194,5.5194,5.4947,5.5194,33200.0
2010-08-02 09:45:00,6.72,6.74,6.72,6.74,45600.0,5.5194,5.5358,5.5194,5.5358,45600.0
2010-08-02 09:50:00,6.74,6.74,6.72,6.73,33600.0,5.5358,5.5358,5.5194,5.5276,33600.0
2010-08-02 09:55:00,6.73,6.74,6.72,6.73,47200.0,5.5276,5.5358,5.5194,5.5276,47200.0
2010-08-02 10:00:00,6.73,6.79,6.73,6.77,151200.0,5.5276,5.5769,5.5276,5.5604,151200.0
2010-08-02 10:05:00,6.78,6.79,6.75,6.76,73200.0,5.5687,5.5769,5.544,5.5522,73200.0
2010-08-02 10:10:00,6.76,6.78,6.76,6.77,43200.0,5.5522,5.5687,5.5522,5.5604,43200.0
2010-08-02 10:15:00,6.78,6.78,6.77,6.77,30400.0,5.5687,5.5687,5.5604,5.5604,30400.0
2010-08-02 10:20:00,6.77,6.78,6.76,6.76,48800.0,5.5604,5.5687,5.5522,5.5522,48800.0
2010-08-02 10:25:00,6.77,6.78,6.77,6.78,31600.0,5.5604,5.5687,5.5604,5.5687,31600.0
2010-08-02 10:30:00,6.78,6.78,6.78,6.78,27200.0,5.5687,5.5687,5.5687,5.5687,27200.0
2010-08-02 10:35:00,6.78,6.78,6.77,6.77,28000.0,5.5687,5.5687,5.5604,5.5604,28000.0
2010-08-02 10:40:00,6.77,6.78,6.77,6.78,17600.0,5.5604,5.5687,5.5604,5.5687,17600.0
2010-08-02 10:45:00,6.78,6.78,6.76,6.76,22400.0,5.5687,5.5687,5.5522,5.5522,22400.0
2010-08-02 10:50:00,6.76,6.76,6.76,6.76,8400.0,5.5522,5.5522,5.5522,5.5522,8400.0
2010-08-02 10:55:00,6.76,6.76,6.76,6.76,41200.0,5.5522,5.5522,5.5522,5.5522,41200.0
2010-08-02 11:00:00,6.76,6.76,6.75,6.75,23600.0,5.5522,5.5522,5.544,5.544,23600.0
2010-08-02 11:05:00,6.75,6.76,6.75,6.76,35200.0,5.544,5.5522,5.544,5.5522,35200.0
2010-08-02 11:10:00,6.76,6.76,6.75,6.75,20800.0,5.5522,5.5522,5.544,5.544,20800.0
2010-08-02 11:15:00,6.75,6.76,6.75,6.76,55600.0,5.544,5.5522,5.544,5.5522,55600.0
2010-08-02 11:20:00,6.76,6.76,6.75,6.75,33600.0,5.5522,5.5522,5.544,5.544,33600.0
2010-08-02 11:25:00,6.75,6.76,6.75,6.76,73200.0,5.544,5.5522,5.544,5.5522,73200.0
2010-08-02 11:30:00,6.76,6.78,6.76,6.78,41600.0,5.5522,5.5687,5.5522,5.5687,41600.0
2010-08-02 11:35:00,6.78,6.78,6.77,6.77,18400.0,5.5687,5.5687,5.5604,5.5604,18400.0
2010-08-02 11:40:00,6.77,6.77,6.76,6.76,32000.0,5.5604,5.5604,5.5522,5.5522,32000.0
2010-08-02 11:45:00,6.76,6.77,6.76,6.77,92800.0,5.5522,5.5604,5.5522,5.5604,92800.0
2010-08-02 11:50:00,6.77,6.77,6.76,6.76,21200.0,5.5604,5.5604,5.5522,5.5522,21200.0
2010-08-02 11:55:00,6.76,6.77,6.76,6.77,17600.0,5.5522,5.5604,5.5522,5.5604,17600.0
2010-08-02 12:00:00,6.77,6.77,6.76,6.76,22800.0,5.5604,5.5604,5.5522,5.5522,22800.0
2010-08-02 12:05:00,6.76,6.76,6.76,6.76,9600.0,5.5522,5.5522,5.5522,5.5522,9600.0
2010-08-02 12:10:00,6.76,6.76,6.76,6.76,19200.0,5.5522,5.5522,5.5522,5.5522,19200.0
2010-08-02 12:15:00,6.76,6.76,6.76,6.76,16800.0,5.5522,5.5522,5.5522,5.5522,16800.0
2010-08-02 12:20:00,6.76,6.77,6.76,6.76,36800.0,5.5522,5.5604,5.5522,5.5522,36800.0
2010-08-02 12:25:00,6.76,6.76,6.75,6.75,51200.0,5.5522,5.5522,5.544,5.544,51200.0
2010-08-02 12:30:00,6.75,6.75,6.75,6.75,14400.0,5.544,5.544,5.544,5.544,14400.0
2010-08-02 12:35:00,6.75,6.75,6.74,6.75,34000.0,5.544,5.544,5.5358,5.544,34000.0
2010-08-02 12:40:00,6.75,6.75,6.75,6.75,6000.0,5.544,5.544,5.544,5.544,6000.0
2010-08-02 12:45:00,6.75,6.75,6.74,6.74,32800.0,5.544,5.544,5.5358,5.5358,32800.0
2010-08-02 12:50:00,6.74,6.75,6.74,6.75,30800.0,5.5358,5.544,5.5358,5.544,30800.0
2010-08-02 12:55:00,6.75,6.76,6.75,6.76,14800.0,5.544,5.5522,5.544,5.5522,14800.0
2010-08-02 13:00:00,6.76,6.76,6.76,6.76,14000.0,5.5522,5.5522,5.5522,5.5522,14000.0
2010-08-02 13:05:00,6.75,6.76,6.75,6.75,2800.0,5.544,5.5522,5.544,5.544,2800.0
2010-08-02 13:10:00,6.75,6.76,6.75,6.76,28800.0,5.544,5.5522,5.544,5.5522,28800.0
2010-08-02 13:15:00,6.75,6.76,6.75,6.75,4800.0,5.544,5.5522,5.544,5.544,4800.0
2010-08-02 13:20:00,6.76,6.76,6.76,6.76,18000.0,5.5522,5.5522,5.5522,5.5522,18000.0
2010-08-02 13:25:00,6.75,6.76,6.75,6.76,48800.0,5.544,5.5522,5.544,5.5522,48800.0
2010-08-02 13:30:00,6.75,6.76,6.74,6.76,140800.0,5.544,5.5522,5.5358,5.5522,140800.0
2010-08-02 13:35:00,6.76,6.77,6.76,6.76,39600.0,5.5522,5.5604,5.5522,5.5522,39600.0
2010-08-02 13:40:00,6.76,6.77,6.76,6.76,17600.0,5.5522,5.5604,5.5522,5.5522,17600.0
2010-08-02 13:45:00,6.76,6.76,6.76,6.76,29600.0,5.5522,5.5522,5.5522,5.5522,29600.0
2010-08-02 13:50:00,6.76,6.77,6.76,6.77,16000.0,5.5522,5.5604,5.5522,5.5604,16000.0
2010-08-02 13:55:00,6.77,6.77,6.77,6.77,30400.0,5.5604,5.5604,5.5604,5.5604,30400.0
2010-08-02 14:00:00,6.77,6.78,6.77,6.78,45600.0,5.5604,5.5687,5.5604,5.5687,45600.0
2010-08-02 14:05:00,6.78,6.78,6.77,6.77,43600.0,5.5687,5.5687,5.5604,5.5604,43600.0
2010-08-02 14:10:00,6.77,6.8,6.77,6.8,53200.0,5.5604,5.5851,5.5604,5.5851,53200.0
2010-08-02 14:15:00,6.8,6.8,6.78,6.79,53600.0,5.5851,5.5851,5.5687,5.5769,53600.0
2010-08-02 14:20:00,6.79,6.79,6.78,6.79,29600.0,5.5769,5.5769,5.5687,5.5769,29600.0
2010-08-02 14:25:00,6.79,6.79,6.78,6.78,29200.0,5.5769,5.5769,5.5687,5.5687,29200.0
2010-08-02 14:30:00,6.78,6.8,6.78,6.8,58800.0,5.5687,5.5851,5.5687,5.5851,58800.0
2010-08-02 14:35:00,6.8,6.81,6.79,6.81,54400.0,5.5851,5.5933,5.5769,5.5933,54400.0
2010-08-02 14:40:00,6.81,6.81,6.8,6.81,63600.0,5.5933,5.5933,5.5851,5.5933,63600.0
2010-08-02 14:45:00,6.81,6.81,6.79,6.8,41600.0,5.5933,5.5933,5.5769,5.5851,41600.0
2010-08-02 14:50:00,6.8,6.8,6.79,6.8,53600.0,5.5851,5.5851,5.5769,5.5851,53600.0
2010-08-02 14:55:00,6.8,6.8,6.79,6.8,33200.0,5.5851,5.5851,5.5769,5.5851,33200.0
2010-08-02 15:00:00,6.8,6.8,6.78,6.78,53600.0,5.5851,5.5851,5.5687,5.5687,53600.0
2010-08-02 15:05:00,6.78,6.8,6.78,6.8,59600.0,5.5687,5.5851,5.5687,5.5851,59600.0
2010-08-02 15:10:00,6.8,6.8,6.79,6.8,79200.0,5.5851,5.5851,5.5769,5.5851,79200.0
2010-08-02 15:15:00,6.8,6.8,6.79,6.8,42000.0,5.5851,5.5851,5.5769,5.5851,42000.0
2010-08-02 15:20:00,6.8,6.8,6.8,6.8,70000.0,5.5851,5.5851,5.5851,5.5851,70000.0
2010-08-02 15:25:00,6.8,6.81,6.8,6.8,54400.0,5.5851,5.5933,5.5851,5.5851,54400.0
2010-08-02 15:30:00,6.8,6.81,6.8,6.81,118800.0,5.5851,5.5933,5.5851,5.5933,118800.0
2010-08-02 15:35:00,6.81,6.82,6.8,6.8,111600.0,5.5933,5.6015,5.5851,5.5851,111600.0
2010-08-02 15:40:00,6.8,6.81,6.79,6.81,114400.0,5.5851,5.5933,5.5769,5.5933,114400.0
2010-08-02 15:45:00,6.81,6.81,6.8,6.81,114800.0,5.5933,5.5933,5.5851,5.5933,114800.0
2010-08-02 15:50:00,6.8,6.8,6.79,6.8,292000.0,5.5851,5.5851,5.5769,5.5851,292000.0
2010-08-02 15:55:00,6.8,6.8,6.79,6.79,358400.0,5.5851,5.5851,5.5769,5.5769,358400.0
2010-08-03 09:30:00,6.74,6.77,6.73,6.74,158400.0,5.5358,5.5604,5.5276,5.5358,158400.0
2010-08-03 09:35:00,6.75,6.75,6.73,6.75,84800.0,5.544,5.544,5.5276,5.544,84800.0
2010-08-03 09:40:00,6.75,6.75,6.74,6.75,99200.0,5.544,5.544,5.5358,5.544,99200.0
2010-08-03 09:45:00,6.75,6.75,6.75,6.75,117200.0,5.544,5.544,5.544,5.544,117200.0
2010-08-03 09:50:00,6.75,6.75,6.74,6.74,26000.0,5.544,5.544,5.5358,5.5358,26000.0
2010-08-03 09:55:00,6.73,6.73,6.71,6.71,33200.0,5.5276,5.5276,5.5112,5.5112,33200.0
2010-08-03 10:00:00,6.71,6.71,6.69,6.71,67600.0,5.5112,5.5112,5.4947,5.5112,67600.0
2010-08-03 10:05:00,6.72,6.73,6.72,6.73,48800.0,5.5194,5.5276,5.5194,5.5276,48800.0
2010-08-03 10:10:00,6.73,6.73,6.71,6.71,46800.0,5.5276,5.5276,5.5112,5.5112,46800.0
2010-08-03 10:15:00,6.7,6.71,6.7,6.71,23600.0,5.5029,5.5112,5.5029,5.5112,23600.0
2010-08-03 10:20:00,6.71,6.71,6.71,6.71,24400.0,5.5112,5.5112,5.5112,5.5112,24400.0
2010-08-03 10:25:00,6.71,6.71,6.7,6.7,23200.0,5.5112,5.5112,5.5029,5.5029,23200.0
2010-08-03 10:30:00,6.7,6.72,6.7,6.72,53200.0,5.5029,5.5194,5.5029,5.5194,53200.0
2010-08-03 10:35:00,6.72,6.72,6.71,6.71,29200.0,5.5194,5.5194,5.5112,5.5112,29200.0
2010-08-03 10:40:00,6.71,6.73,6.71,6.72,63200.0,5.5112,5.5276,5.5112,5.5194,63200.0
2010-08-03 10:45:00,6.72,6.74,6.72,6.73,103200.0,5.5194,5.5358,5.5194,5.5276,103200.0
2010-08-03 10:50:00,6.73,6.73,6.72,6.72,20400.0,5.5276,5.5276,5.5194,5.5194,20400.0
2010-08-03 10:55:00,6.73,6.73,6.73,6.73,41600.0,5.5276,5.5276,5.5276,5.5276,41600.0
2010-08-03 11:00:00,6.73,6.73,6.72,6.72,34000.0,5.5276,5.5276,5.5194,5.5194,34000.0
2010-08-03 11:05:00,6.72,6.72,6.71,6.71,34400.0,5.5194,5.5194,5.5112,5.5112,34400.0
2010-08-03 11:10:00,6.71,6.72,6.71,6.72,40800.0,5.5112,5.5194,5.5112,5.5194,40800.0
2010-08-03 11:15:00,6.72,6.72,6.72,6.72,75200.0,5.5194,5.5194,5.5194,5.5194,75200.0
2010-08-03 11:20:00,6.72,6.73,6.72,6.72,80400.0,5.5194,5.5276,5.5194,5.5194,80400.0
2010-08-03 11:25:00,6.72,6.72,6.71,6.71,79200.0,5.5194,5.5194,5.5112,5.5112,79200.0
2010-08-03 11:30:00,6.71,6.73,6.71,6.73,48400.0,5.5112,5.5276,5.5112,5.5276,48400.0
2010-08-03 11:35:00,6.73,6.74,6.73,6.74,54000.0,5.5276,5.5358,5.5276,5.5358,54000.0
2010-08-03 11:40:00,6.74,6.75,6.73,6.73,142400.0,5.5358,5.544,5.5276,5.5276,142400.0
2010-08-03 11:45:00,6.73,6.74,6.73,6.74,40400.0,5.5276,5.5358,5.5276,5.5358,40400.0
2010-08-03 11:50:00,6.74,6.75,6.74,6.75,37200.0,5.5358,5.544,5.5358,5.544,37200.0
2010-08-03 11:55:00,6.75,6.75,6.75,6.75,10800.0,5.544,5.544,5.544,5.544,10800.0
2010-08-03 12:00:00,6.75,6.75,6.74,6.74,26400.0,5.544,5.544,5.5358,5.5358,26400.0
2010-08-03 12:05:00,6.74,6.74,6.74,6.74,25200.0,5.5358,5.5358,5.5358,5.5358,25200.0
2010-08-03 12:10:00,6.74,6.75,6.74,6.75,25600.0,5.5358,5.544,5.5358,5.544,25600.0
2010-08-03 12:15:00,6.75,6.75,6.74,6.74,72000.0,5.544,5.544,5.5358,5.5358,72000.0
2010-08-03 12:20:00,6.74,6.74,6.74,6.74,7200.0,5.5358,5.5358,5.5358,5.5358,7200.0
2010-08-03 12:25:00,6.74,6.74,6.72,6.73,38800.0,5.5358,5.5358,5.5194,5.5276,38800.0
2010-08-03 12:30:00,6.73,6.74,6.73,6.74,38000.0,5.5276,5.5358,5.5276,5.5358,38000.0
2010-08-03 12:35:00,6.74,6.74,6.73,6.74,39200.0,5.5358,5.5358,5.5276,5.5358,39200.0
2010-08-03 12:40:00,6.74,6.74,6.73,6.73,27200.0,5.5358,5.5358,5.5276,5.5276,27200.0
2010-08-03 12:45:00,6.73,6.73,6.73,6.73,14400.0,5.5276,5.5276,5.5276,5.5276,14400.0
2010-08-03 12:50:00,6.73,6.74,6.73,6.74,28400.0,5.5276,5.5358,5.5276,5.5358,28400.0
2010-08-03 12:55:00,6.74,6.74,6.73,6.73,68000.0,5.5358,5.5358,5.5276,5.5276,68000.0
2010-08-03 13:00:00,6.73,6.73,6.71,6.72,62000.0,5.5276,5.5276,5.5112,5.5194,62000.0
2010-08-03 13:05:00,6.72,6.72,6.71,6.71,35200.0,5.5194,5.5194,5.5112,5.5112,35200.0
2010-08-03 13:10:00,6.71,6.72,6.71,6.72,29200.0,5.5112,5.5194,5.5112,5.5194,29200.0
2010-08-03 13:15:00,6.72,6.73,6.71,6.72,34000.0,5.5194,5.5276,5.5112,5.5194,34000.0
2010-08-03 13:20:00,6.72,6.72,6.71,6.72,29600.0,5.5194,5.5194,5.5112,5.5194,29600.0
2010-08-03 13:25:00,6.72,6.73,6.72,6.72,55600.0,5.5194,5.5276,5.5194,5.5194,55600.0
2010-08-03 13:30:00,6.72,6.73,6.72,6.73,28000.0,5.5194,5.5276,5.5194,5.5276,28000.0
2010-08-03 13:35:00,6.74,6.74,6.73,6.74,46400.0,5.5358,5.5358,5.5276,5.5358,46400.0
2010-08-03 13:40:00,6.73,6.74,6.72,6.73,60800.0,5.5276,5.5358,5.5194,5.5276,60800.0
2010-08-03 13:45:00,6.73,6.73,6.73,6.73,30800.0,5.5276,5.5276,5.5276,5.5276,30800.0
2010-08-03 13:50:00,6.73,6.74,6.72,6.73,50800.0,5.5276,5.5358,5.5194,5.5276,50800.0
2010-08-03 13:55:00,6.73,6.73,6.73,6.73,40000.0,5.5276,5.5276,5.5276,5.5276,40000.0
2010-08-03 14:00:00,6.73,6.74,6.73,6.73,54400.0,5.5276,5.5358,5.5276,5.5276,54400.0
2010-08-03 14:05:00,6.74,6.75,6.73,6.75,60800.0,5.5358,5.544,5.5276,5.544,60800.0
2010-08-03 14:10:00,6.75,6.75,6.74,6.75,50000.0,5.544,5.544,5.5358,5.544,50000.0
2010-08-03 14:15:00,6.74,6.75,6.74,6.75,88400.0,5.5358,5.544,5.5358,5.544,88400.0
2010-08-03 14:20:00,6.75,6.75,6.75,6.75,62400.0,5.544,5.544,5.544,5.544,62400.0
2010-08-03 14:25:00,6.75,6.75,6.74,6.75,34000.0,5.544,5.544,5.5358,5.544,34000.0
2010-08-03 14:30:00,6.75,6.75,6.75,6.75,91200.0,5.544,5.544,5.544,5.544,91200.0
2010-08-03 14:35:00,6.75,6.75,6.74,6.74,51200.0,5.544,5.544,5.5358,5.5358,51200.0
2010-08-03 14:40:00,6.74,6.75,6.74,6.74,46800.0,5.5358,5.544,5.5358,5.5358,46800.0
2010-08-03 14:45:00,6.74,6.75,6.74,6.74,109200.0,5.5358,5.544,5.5358,5.5358,109200.0
2010-08-03 14:50:00,6.75,6.75,6.74,6.74,59200.0,5.544,5.544,5.5358,5.5358,59200.0
2010-08-03 14:55:00,6.74,6.75,6.74,6.75,208400.0,5.5358,5.544,5.5358,5.544,208400.0
2010-08-03 15:00:00,6.75,6.75,6.74,6.75,114800.0,5.544,5.544,5.5358,5.544,114800.0
2010-08-03 15:05:00,6.75,6.75,6.74,6.75,206400.0,5.544,5.544,5.5358,5.544,206400.0
2010-08-03 15:10:00,6.75,6.76,6.75,6.75,48000.0,5.544,5.5522,5.544,5.544,48000.0
2010-08-03 15:15:00,6.75,6.75,6.74,6.74,82400.0,5.544,5.544,5.5358,5.5358,82400.0
2010-08-03 15:20:00,6.74,6.74,6.73,6.73,32000.0,5.5358,5.5358,5.5276,5.5276,32000.0
2010-08-03 15:25:00,6.73,6.74,6.73,6.74,175600.0,5.5276,5.5358,5.5276,5.5358,175600.0
2010-08-03 15:30:00,6.74,6.74,6.74,6.74,117600.0,5.5358,5.5358,5.5358,5.5358,117600.0
2010-08-03 15:35:00,6.74,6.74,6.73,6.73,147600.0,5.5358,5.5358,5.5276,5.5276,147600.0
2010-08-03 15:40:00,6.73,6.74,6.73,6.73,66800.0,5.5276,5.5358,5.5276,5.5276,66800.0
2010-08-03 15:45:00,6.73,6.73,6.72,6.72,127200.0,5.5276,5.5276,5.5194,5.5194,127200.0
2010-08-03 15:50:00,6.72,6.74,6.72,6.73,88400.0,5.5194,5.5358,5.5194,5.5276,88400.0
2010-08-03 15:55:00,6.73,6.73,6.73,6.73,140800.0,5.5276,5.5276,5.5276,5.5276,140800.0
2010-08-04 09:30:00,6.74,6.79,6.74,6.74,29200.0,5.5358,5.5769,5.5358,5.5358,29200.0
2010-08-04 09:35:00,6.75,6.76,6.75,6.75,23600.0,5.544,5.5522,5.544,5.544,23600.0
2010-08-04 09:40:00,6.75,6.76,6.74,6.75,26000.0,5.544,5.5522,5.5358,5.544,26000.0
2010-08-04 09:45:00,6.76,6.76,6.74,6.74,38000.0,5.5522,5.5522,5.5358,5.5358,38000.0
2010-08-04 09:50:00,6.74,6.74,6.73,6.74,19200.0,5.5358,5.5358,5.5276,5.5358,19200.0
2010-08-04 09:55:00,6.75,6.75,6.74,6.74,22000.0,5.544,5.544,5.5358,5.5358,22000.0
2010-08-04 10:00:00,6.75,6.75,6.74,6.75,173600.0,5.544,5.544,5.5358,5.544,173600.0
2010-08-04 10:05:00,6.75,6.75,6.74,6.74,145200.0,5.544,5.544,5.5358,5.5358,145200.0
2010-08-04 10:10:00,6.74,6.74,6.73,6.74,46000.0,5.5358,5.5358,5.5276,5.5358,46000.0
2010-08-04 10:15:00,6.74,6.74,6.71,6.72,170000.0,5.5358,5.5358,5.5112,5.5194,170000.0
2010-08-04 10:20:00,6.72,6.72,6.71,6.71,94000.0,5.5194,5.5194,5.5112,5.5112,94000.0
2010-08-04 10:25:00,6.71,6.71,6.69,6.7,55200.0,5.5112,5.5112,5.4947,5.5029,55200.0
2010-08-04 10:30:00,6.7,6.7,6.7,6.7,30800.0,5.5029,5.5029,5.5029,5.5029,30800.0
2010-08-04 10:35:00,6.7,6.71,6.69,6.69,82800.0,5.5029,5.5112,5.4947,5.4947,82800.0
2010-08-04 10:40:00,6.69,6.7,6.68,6.7,100000.0,5.4947,5.5029,5.4865,5.5029,100000.0
2010-08-04 10:45:00,6.7,6.71,6.7,6.71,132800.0,5.5029,5.5112,5.5029,5.5112,132800.0
2010-08-04 10:50:00,6.71,6.71,6.7,6.7,76000.0,5.5112,5.5112,5.5029,5.5029,76000.0
2010-08-04 10:55:00,6.7,6.7,6.7,6.7,17600.0,5.5029,5.5029,5.5029,5.5029,17600.0
2010-08-04 11:00:00,6.7,6.7,6.7,6.7,37600.0,5.5029,5.5029,5.5029,5.5029,37600.0
2010-08-04 11:05:00,6.7,6.71,6.7,6.7,39600.0,5.5029,5.5112,5.5029,5.5029,39600.0
2010-08-04 11:10:00,6.7,6.71,6.7,6.7,16800.0,5.5029,5.5112,5.5029,5.5029,16800.0
2010-08-04 11:15:00,6.7,6.71,6.7,6.71,24400.0,5.5029,5.5112,5.5029,5.5112,24400.0
2010-08-04 11:20:00,6.71,6.72,6.71,6.72,16800.0,5.5112,5.5194,5.5112,5.5194,16800.0
2010-08-04 11:25:00,6.72,6.73,6.72,6.72,92400.0,5.5194,5.5276,5.5194,5.5194,92400.0
2010-08-04 11:30:00,6.72,6.73,6.72,6.73,76000.0,5.5194,5.5276,5.5194,5.5276,76000.0
2010-08-04 11:35:00,6.73,6.75,6.73,6.75,36000.0,5.5276,5.544,5.5276,5.544,36000.0
2010-08-04 11:40:00,6.75,6.75,6.75,6.75,13600.0,5.544,5.544,5.544,5.544,13600.0
2010-08-04 11:45:00,6.75,6.76,6.75,6.76,70400.0,5.544,5.5522,5.544,5.5522,70400.0
2010-08-04 11:50:00,6.76,6.76,6.74,6.74,137600.0,5.5522,5.5522,5.5358,5.5358,137600.0
2010-08-04 11:55:00,6.74,6.74,6.73,6.73,61600.0,5.5358,5.5358,5.5276,5.5276,61600.0
2010-08-04 12:00:00,6.73,6.73,6.73,6.73,14400.0,5.5276,5.5276,5.5276,5.5276,14400.0
2010-08-04 12:05:00,6.74,6.74,6.73,6.74,6800.0,5.5358,5.5358,5.5276,5.5358,6800.0
2010-08-04 12:10:00,6.74,6.74,6.73,6.73,15600.0,5.5358,5.5358,5.5276,5.5276,15600.0
2010-08-04 12:15:00,6.74,6.74,6.73,6.73,22400.0,5.5358,5.5358,5.5276,5.5276,22400.0
2010-08-04 12:20:00,6.73,6.75,6.73,6.75,76800.0,5.5276,5.544,5.5276,5.544,76800.0
2010-08-04 12:25:00,6.75,6.75,6.74,6.74,33200.0,5.544,5.544,5.5358,5.5358,33200.0
2010-08-04 12:30:00,6.74,6.75,6.74,6.74,49600.0,5.5358,5.544,5.5358,5.5358,49600.0
2010-08-04 12:35:00,6.74,6.75,6.73,6.73,45200.0,5.5358,5.544,5.5276,5.5276,45200.0
2010-08-04 12:40:00,6.73,6.73,6.72,6.73,18400.0,5.5276,5.5276,5.5194,5.5276,18400.0
2010-08-04 12:45:00,6.73,6.74,6.73,6.73,7200.0,5.5276,5.5358,5.5276,5.5276,7200.0
2010-08-04 12:50:00,6.73,6.74,6.73,6.74,16400.0,5.5276,5.5358,5.5276,5.5358,16400.0
2010-08-04 12:55:00,6.74,6.74,6.74,6.74,21200.0,5.5358,5.5358,5.5358,5.5358,21200.0
2010-08-04 13:00:00,6.74,6.75,6.74,6.75,6800.0,5.5358,5.544,5.5358,5.544,6800.0
2010-08-04 13:05:00,6.74,6.74,6.74,6.74,40800.0,5.5358,5.5358,5.5358,5.5358,40800.0
2010-08-04 13:10:00,6.74,6.74,6.74,6.74,24800.0,5.5358,5.5358,5.5358,5.5358,24800.0
2010-08-04 13:15:00,6.74,6.74,6.74,6.74,24800.0,5.5358,5.5358,5.5358,5.5358,24800.0
2010-08-04 13:20:00,6.74,6.74,6.74,6.74,77200.0,5.5358,5.5358,5.5358,5.5358,77200.0
2010-08-04 13:25:00,6.73,6.74,6.73,6.74,17600.0,5.5276,5.5358,5.5276,5.5358,17600.0
2010-08-04 13:30:00,6.74,6.74,6.73,6.74,13600.0,5.5358,5.5358,5.5276,5.5358,13600.0
2010-08-04 13:35:00,6.74,6.75,6.74,6.74,33200.0,5.5358,5.544,5.5358,5.5358,33200.0
2010-08-04 13:40:00,6.74,6.74,6.73,6.74,26800.0,5.5358,5.5358,5.5276,5.5358,26800.0
2010-08-04 13:45:00,6.74,6.74,6.74,6.74,20000.0,5.5358,5.5358,5.5358,5.5358,20000.0
2010-08-04 13:50:00,6.74,6.74,6.74,6.74,24800.0,5.5358,5.5358,5.5358,5.5358,24800.0
2010-08-04 13:55:00,6.73,6.73,6.72,6.72,39200.0,5.5276,5.5276,5.5194,5.5194,39200.0
2010-08-04 14:00:00,6.72,6.74,6.72,6.74,87200.0,5.5194,5.5358,5.5194,5.5358,87200.0
2010-08-04 14:05:00,6.74,6.74,6.74,6.74,273200.0,5.5358,5.5358,5.5358,5.5358,273200.0
2010-08-04 14:10:00,6.74,6.75,6.74,6.75,97200.0,5.5358,5.544,5.5358,5.544,97200.0
2010-08-04 14:15:00,6.75,6.75,6.75,6.75,49600.0,5.544,5.544,5.544,5.544,49600.0
2010-08-04 14:20:00,6.75,6.75,6.74,6.74,44000.0,5.544,5.544,5.5358,5.5358,44000.0
2010-08-04 14:25:00,6.74,6.75,6.74,6.75,25600.0,5.5358,5.544,5.5358,5.544,25600.0
2010-08-04 14:30:00,6.75,6.75,6.75,6.75,74400.0,5.544,5.544,5.544,5.544,74400.0
2010-08-04 14:35:00,6.75,6.75,6.75,6.75,38800.0,5.544,5.544,5.544,5.544,38800.0
2010-08-04 14:40:00,6.75,6.75,6.75,6.75,102800.0,5.544,5.544,5.544,5.544,102800.0
2010-08-04 14:45:00,6.75,6.76,6.75,6.76,143200.0,5.544,5.5522,5.544,5.5522,143200.0
2010-08-04 14:50:00,6.76,6.76,6.75,6.75,37600.0,5.5522,5.5522,5.544,5.544,37600.0
2010-08-04 14:55:00,6.75,6.76,6.75,6.75,68000.0,5.544,5.5522,5.544,5.544,68000.0
2010-08-04 15:00:00,6.75,6.75,6.75,6.75,184000.0,5.544,5.544,5.544,5.544,184000.0
2010-08-04 15:05:00,6.75,6.75,6.75,6.75,38400.0,5.544,5.544,5.544,5.544,38400.0
2010-08-04 15:10:00,6.75,6.75,6.75,6.75,34400.0,5.544,5.544,5.544,5.544,34400.0
2010-08-04 15:15:00,6.75,6.76,6.75,6.75,95200.0,5.544,5.5522,5.544,5.544,95200.0
2010-08-04 15:20:00,6.75,6.75,6.75,6.75,43200.0,5.544,5.544,5.544,5.544,43200.0
2010-08-04 15:25:00,6.75,6.75,6.75,6.75,71600.0,5.544,5.544,5.544,5.544,71600.0
2010-08-04 15:30:00,6.75,6.75,6.75,6.75,56400.0,5.544,5.544,5.544,5.544,56400.0
2010-08-04 15:35:00,6.75,6.75,6.75,6.75,96000.0,5.544,5.544,5.544,5.544,96000.0
2010-08-04 15:40:00,6.75,6.75,6.75,6.75,82400.0,5.544,5.544,5.544,5.544,82400.0
2010-08-04 15:45:00,6.75,6.76,6.75,6.76,220000.0,5.544,5.5522,5.544,5.5522,220000.0
2010-08-04 15:50:00,6.75,6.76,6.75,6.75,212000.0,5.544,5.5522,5.544,5.544,212000.0
2010-08-04 15:55:00,6.75,6.75,6.75,6.75,261600.0,5.544,5.544,5.544,5.544,261600.0
2010-08-05 09:30:00,6.71,6.71,6.69,6.71,16400.0,5.5112,5.5112,5.4947,5.5112,16400.0
2010-08-05 09:35:00,6.71,6.71,6.69,6.69,25600.0,5.5112,5.5112,5.4947,5.4947,25600.0
2010-08-05 09:40:00,6.7,6.72,6.7,6.71,34400.0,5.5029,5.5194,5.5029,5.5112,34400.0
2010-08-05 09:45:00,6.71,6.73,6.71,6.73,23200.0,5.5112,5.5276,5.5112,5.5276,23200.0
2010-08-05 09:50:00,6.73,6.73,6.72,6.73,20000.0,5.5276,5.5276,5.5194,5.5276,20000.0
2010-08-05 09:55:00,6.72,6.73,6.72,6.73,21600.0,5.5194,5.5276,5.5194,5.5276,21600.0
2010-08-05 10:00:00,6.73,6.73,6.72,6.73,26800.0,5.5276,5.5276,5.5194,5.5276,26800.0
2010-08-05 10:05:00,6.73,6.74,6.72,6.73,36400.0,5.5276,5.5358,5.5194,5.5276,36400.0
2010-08-05 10:10:00,6.73,6.75,6.73,6.74,16000.0,5.5276,5.544,5.5276,5.5358,16000.0
2010-08-05 10:15:00,6.74,6.74,6.73,6.73,44000.0,5.5358,5.5358,5.5276,5.5276,44000.0
2010-08-05 10:20:00,6.73,6.74,6.73,6.73,26800.0,5.5276,5.5358,5.5276,5.5276,26800.0
2010-08-05 10:25:00,6.74,6.74,6.73,6.74,27600.0,5.5358,5.5358,5.5276,5.5358,27600.0
2010-08-05 10:30:00,6.74,6.74,6.73,6.73,24400.0,5.5358,5.5358,5.5276,5.5276,24400.0
2010-08-05 10:35:00,6.73,6.73,6.72,6.72,59600.0,5.5276,5.5276,5.5194,5.5194,59600.0
2010-08-05 10:40:00,6.72,6.73,6.72,6.73,70400.0,5.5194,5.5276,5.5194,5.5276,70400.0
2010-08-05 10:45:00,6.73,6.73,6.73,6.73,31200.0,5.5276,5.5276,5.5276,5.5276,31200.0
2010-08-05 10:50:00,6.73,6.73,6.73,6.73,50000.0,5.5276,5.5276,5.5276,5.5276,50000.0
2010-08-05 10:55:00,6.73,6.73,6.73,6.73,34000.0,5.5276,5.5276,5.5276,5.5276,34000.0
2010-08-05 11:00:00,6.73,6.73,6.73,6.73,82800.0,5.5276,5.5276,5.5276,5.5276,82800.0
2010-08-05 11:05:00,6.73,6.73,6.71,6.72,58800.0,5.5276,5.5276,5.5112,5.5194,58800.0
2010-08-05 11:10:00,6.72,6.73,6.72,6.73,44800.0,5.5194,5.5276,5.5194,5.5276,44800.0
2010-08-05 11:15:00,6.73,6.73,6.73,6.73,25600.0,5.5276,5.5276,5.5276,5.5276,25600.0
2010-08-05 11:20:00,6.73,6.74,6.73,6.74,23600.0,5.5276,5.5358,5.5276,5.5358,23600.0
2010-08-05 11:25:00,6.74,6.74,6.74,6.74,12800.0,5.5358,5.5358,5.5358,5.5358,12800.0
2010-08-05 11:30:00,6.74,6.75,6.74,6.74,46000.0,5.5358,5.544,5.5358,5.5358,46000.0
2010-08-05 11:35:00,6.74,6.74,6.73,6.73,40000.0,5.5358,5.5358,5.5276,5.5276,40000.0
2010-08-05 11:40:00,6.73,6.73,6.72,6.72,118000.0,5.5276,5.5276,5.5194,5.5194,118000.0
2010-08-05 11:45:00,6.72,6.72,6.71,6.71,81200.0,5.5194,5.5194,5.5112,5.5112,81200.0
2010-08-05 11:50:00,6.72,6.72,6.71,6.71,98400.0,5.5194,5.5194,5.5112,5.5112,98400.0
2010-08-05 11:55:00,6.71,6.71,6.7,6.71,51200.0,5.5112,5.5112,5.5029,5.5112,51200.0
2010-08-05 12:00:00,6.71,6.73,6.71,6.72,34400.0,5.5112,5.5276,5.5112,5.5194,34400.0
2010-08-05 12:05:00,6.72,6.72,6.71,6.72,7200.0,5.5194,5.5194,5.5112,5.5194,7200.0
2010-08-05 12:10:00,6.72,6.72,6.71,6.72,12000.0,5.5194,5.5194,5.5112,5.5194,12000.0
2010-08-05 12:15:00,6.72,6.72,6.71,6.71,17600.0,5.5194,5.5194,5.5112,5.5112,17600.0
2010-08-05 12:20:00,6.71,6.72,6.71,6.71,15600.0,5.5112,5.5194,5.5112,5.5112,15600.0
2010-08-05 12:25:00,6.71,6.72,6.71,6.72,17600.0,5.5112,5.5194,5.5112,5.5194,17600.0
2010-08-05 12:30:00,6.72,6.72,6.71,6.72,29200.0,5.5194,5.5194,5.5112,5.5194,29200.0
2010-08-05 12:35:00,6.71,6.72,6.71,6.71,14000.0,5.5112,5.5194,5.5112,5.5112,14000.0
2010-08-05 12:40:00,6.71,6.71,6.71,6.71,26400.0,5.5112,5.5112,5.5112,5.5112,26400.0
2010-08-05 12:45:00,6.71,6.72,6.71,6.71,34000.0,5.5112,5.5194,5.5112,5.5112,34000.0
2010-08-05 12:50:00,6.71,6.71,6.71,6.71,17600.0,5.5112,5.5112,5.5112,5.5112,17600.0
2010-08-05 12:55:00,6.7,6.71,6.7,6.71,13600.0,5.5029,5.5112,5.5029,5.5112,13600.0
2010-08-05 13:00:00,6.71,6.71,6.71,6.71,16800.0,5.5112,5.5112,5.5112,5.5112,16800.0
2010-08-05 13:05:00,6.71,6.71,6.7,6.7,55200.0,5.5112,5.5112,5.5029,5.5029,55200.0
2010-08-05 13:10:00,6.7,6.7,6.7,6.7,160400.0,5.5029,5.5029,5.5029,5.5029,160400.0
2010-08-05 13:15:00,6.7,6.7,6.7,6.7,12000.0,5.5029,5.5029,5.5029,5.5029,12000.0
2010-08-05 13:20:00,6.7,6.71,6.7,6.71,17200.0,5.5029,5.5112,5.5029,5.5112,17200.0
2010-08-05 13:25:00,6.71,6.71,6.71,6.71,24000.0,5.5112,5.5112,5.5112,5.5112,24000.0
2010-08-05 13:30:00,6.71,6.72,6.71,6.71,59600.0,5.5112,5.5194,5.5112,5.5112,59600.0
2010-08-05 13:35:00,6.71,6.71,6.71,6.71,48400.0,5.5112,5.5112,5.5112,5.5112,48400.0
2010-08-05 13:40:00,6.71,6.72,6.71,6.71,71200.0,5.5112,5.5194,5.5112,5.5112,71200.0
2010-08-05 13:45:00,6.71,6.72,6.71,6.72,95200.0,5.5112,5.5194,5.5112,5.5194,95200.0
2010-08-05 13:50:00,6.72,6.72,6.72,6.72,26400.0,5.5194,5.5194,5.5194,5.5194,26400.0
2010-08-05 13:55:00,6.72,6.73,6.72,6.73,53200.0,5.5194,5.5276,5.5194,5.5276,53200.0
2010-08-05 14:00:00,6.73,6.73,6.73,6.73,24400.0,5.5276,5.5276,5.5276,5.5276,24400.0
2010-08-05 14:05:00,6.73,6.73,6.72,6.72,52400.0,5.5276,5.5276,5.5194,5.5194,52400.0
2010-08-05 14:10:00,6.73,6.73,6.72,6.72,32400.0,5.5276,5.5276,5.5194,5.5194,32400.0
2010-08-05 14:15:00,6.73,6.73,6.72,6.72,106800.0,5.5276,5.5276,5.5194,5.5194,106800.0
2010-08-05 14:20:00,6.72,6.73,6.72,6.73,30400.0,5.5194,5.5276,5.5194,5.5276,30400.0
2010-08-05 14:25:00,6.72,6.73,6.72,6.72,66400.0,5.5194,5.5276,5.5194,5.5194,66400.0
2010-08-05 14:30:00,6.72,6.72,6.72,6.72,32400.0,5.5194,5.5194,5.5194,5.5194,32400.0
2010-08-05 14:35:00,6.72,6.73,6.72,6.73,49200.0,5.5194,5.5276,5.5194,5.5276,49200.0
2010-08-05 14:40:00,6.73,6.73,6.72,6.73,96000.0,5.5276,5.5276,5.5194,5.5276,96000.0
2010-08-05 14:45:00,6.73,6.73,6.72,6.73,74000.0,5.5276,5.5276,5.5194,5.5276,74000.0
2010-08-05 14:50:00,6.73,6.73,6.72,6.73,50800.0,5.5276,5.5276,5.5194,5.5276,50800.0
2010-08-05 14:55:00,6.73,6.73,6.72,6.72,85600.0,5.5276,5.5276,5.5194,5.5194,85600.0
2010-08-05 15:00:00,6.72,6.73,6.72,6.73,114800.0,5.5194,5.5276,5.5194,5.5276,114800.0
2010-08-05 15:05:00,6.73,6.73,6.73,6.73,52000.0,5.5276,5.5276,5.5276,5.5276,52000.0
2010-08-05 15:10:00,6.73,6.73,6.72,6.72,41200.0,5.5276,5.5276,5.5194,5.5194,41200.0
2010-08-05 15:15:00,6.72,6.72,6.72,6.72,16000.0,5.5194,5.5194,5.5194,5.5194,16000.0
2010-08-05 15:20:00,6.72,6.73,6.72,6.72,32800.0,5.5194,5.5276,5.5194,5.5194,32800.0
2010-08-05 15:25:00,6.72,6.72,6.71,6.71,86400.0,5.5194,5.5194,5.5112,5.5112,86400.0
2010-08-05 15:30:00,6.71,6.72,6.71,6.71,90400.0,5.5112,5.5194,5.5112,5.5112,90400.0
2010-08-05 15:35:00,6.71,6.72,6.71,6.72,122400.0,5.5112,5.5194,5.5112,5.5194,122400.0
2010-08-05 15:40:00,6.72,6.73,6.72,6.73,139600.0,5.5194,5.5276,5.5194,5.5276,139600.0
2010-08-05 15:45:00,6.73,6.73,6.72,6.72,76400.0,5.5276,5.5276,5.5194,5.5194,76400.0
2010-08-05 15:50:00,6.72,6.73,6.71,6.73,171200.0,5.5194,5.5276,5.5112,5.5276,171200.0
2010-08-05 15:55:00,6.73,6.73,6.72,6.73,169200.0,5.5276,5.5276,5.5194,5.5276,169200.0
2010-08-06 09:30:00,6.66,6.66,6.63,6.66,48800.0,5.4701,5.4701,5.4455,5.4701,48800.0
2010-08-06 09:35:00,6.65,6.66,6.64,6.65,108000.0,5.4619,5.4701,5.4537,5.4619,108000.0
2010-08-06 09:40:00,6.65,6.68,6.65,6.67,45200.0,5.4619,5.4865,5.4619,5.4783,45200.0
2010-08-06 09:45:00,6.67,6.68,6.67,6.67,52800.0,5.4783,5.4865,5.4783,5.4783,52800.0
2010-08-06 09:50:00,6.67,6.68,6.66,6.67,49200.0,5.4783,5.4865,5.4701,5.4783,49200.0
2010-08-06 09:55:00,6.67,6.7,6.67,6.7,41600.0,5.4783,5.5029,5.4783,5.5029,41600.0
2010-08-06 10:00:00,6.7,6.71,6.69,6.69,50800.0,5.5029,5.5112,5.4947,5.4947,50800.0
2010-08-06 10:05:00,6.69,6.69,6.68,6.68,41200.0,5.4947,5.4947,5.4865,5.4865,41200.0
2010-08-06 10:10:00,6.68,6.69,6.68,6.68,48000.0,5.4865,5.4947,5.4865,5.4865,48000.0
2010-08-06 10:15:00,6.68,6.7,6.68,6.69,41600.0,5.4865,5.5029,5.4865,5.4947,41600.0
2010-08-06 10:20:00,6.69,6.69,6.67,6.68,43600.0,5.4947,5.4947,5.4783,5.4865,43600.0
2010-08-06 10:25:00,6.68,6.68,6.67,6.67,33600.0,5.4865,5.4865,5.4783,5.4783,33600.0
2010-08-06 10:30:00,6.67,6.68,6.67,6.67,28000.0,5.4783,5.4865,5.4783,5.4783,28000.0
2010-08-06 10:35:00,6.68,6.68,6.66,6.67,71600.0,5.4865,5.4865,5.4701,5.4783,71600.0
2010-08-06 10:40:00,6.67,6.67,6.66,6.67,270000.0,5.4783,5.4783,5.4701,5.4783,270000.0
2010-08-06 10:45:00,6.67,6.67,6.65,6.65,248400.0,5.4783,5.4783,5.4619,5.4619,248400.0
2010-08-06 10:50:00,6.65,6.65,6.63,6.63,126400.0,5.4619,5.4619,5.4455,5.4455,126400.0
2010-08-06 10:55:00,6.63,6.63,6.62,6.62,185200.0,5.4455,5.4455,5.4372,5.4372,185200.0
2010-08-06 11:00:00,6.62,6.62,6.61,6.61,104000.0,5.4372,5.4372,5.429,5.429,104000.0
2010-08-06 11:05:00,6.61,6.61,6.6,6.61,88400.0,5.429,5.429,5.4208,5.429,88400.0
2010-08-06 11:10:00,6.61,6.63,6.61,6.63,57200.0,5.429,5.4455,5.429,5.4455,57200.0
2010-08-06 11:15:00,6.63,6.64,6.63,6.63,41200.0,5.4455,5.4537,5.4455,5.4455,41200.0
2010-08-06 11:20:00,6.63,6.63,6.62,6.63,33600.0,5.4455,5.4455,5.4372,5.4455,33600.0
2010-08-06 11:25:00,6.63,6.63,6.62,6.63,32400.0,5.4455,5.4455,5.4372,5.4455,32400.0
2010-08-06 11:30:00,6.63,6.63,6.62,6.63,49600.0,5.4455,5.4455,5.4372,5.4455,49600.0
2010-08-06 11:35:00,6.63,6.63,6.63,6.63,2400.0,5.4455,5.4455,5.4455,5.4455,2400.0
2010-08-06 11:40:00,6.63,6.63,6.62,6.63,27200.0,5.4455,5.4455,5.4372,5.4455,27200.0
2010-08-06 11:45:00,6.63,6.64,6.62,6.63,22000.0,5.4455,5.4537,5.4372,5.4455,22000.0
2010-08-06 11:50:00,6.63,6.64,6.63,6.63,22800.0,5.4455,5.4537,5.4455,5.4455,22800.0
2010-08-06 11:55:00,6.64,6.64,6.63,6.63,34000.0,5.4537,5.4537,5.4455,5.4455,34000.0
2010-08-06 12:00:00,6.63,6.63,6.62,6.63,20000.0,5.4455,5.4455,5.4372,5.4455,20000.0
2010-08-06 12:05:00,6.63,6.63,6.62,6.63,18000.0,5.4455,5.4455,5.4372,5.4455,18000.0
2010-08-06 12:10:00,6.63,6.63,6.63,6.63,13200.0,5.4455,5.4455,5.4455,5.4455,13200.0
2010-08-06 12:15:00,6.63,6.63,6.62,6.62,42400.0,5.4455,5.4455,5.4372,5.4372,42400.0
2010-08-06 12:20:00,6.63,6.63,6.62,6.62,34000.0,5.4455,5.4455,5.4372,5.4372,34000.0
2010-08-06 12:25:00,6.62,6.62,6.61,6.61,16800.0,5.4372,5.4372,5.429,5.429,16800.0
2010-08-06 12:30:00,6.62,6.62,6.61,6.61,42400.0,5.4372,5.4372,5.429,5.429,42400.0
2010-08-06 12:35:00,6.61,6.62,6.61,6.62,13200.0,5.429,5.4372,5.429,5.4372,13200.0
2010-08-06 12:40:00,6.62,6.62,6.61,6.62,44400.0,5.4372,5.4372,5.429,5.4372,44400.0
2010-08-06 12:45:00,6.62,6.62,6.62,6.62,22800.0,5.4372,5.4372,5.4372,5.4372,22800.0
2010-08-06 12:50:00,6.62,6.63,6.62,6.62,22400.0,5.4372,5.4455,5.4372,5.4372,22400.0
2010-08-06 12:55:00,6.63,6.63,6.62,6.62,22400.0,5.4455,5.4455,5.4372,5.4372,22400.0
2010-08-06 13:00:00,6.62,6.63,6.62,6.63,29200.0,5.4372,5.4455,5.4372,5.4455,29200.0
2010-08-06 13:05:00,6.62,6.63,6.62,6.62,38400.0,5.4372,5.4455,5.4372,5.4372,38400.0
2010-08-06 13:10:00,6.62,6.62,6.61,6.62,18400.0,5.4372,5.4372,5.429,5.4372,18400.0
2010-08-06 13:15:00,6.62,6.63,6.62,6.62,24000.0,5.4372,5.4455,5.4372,5.4372,24000.0
2010-08-06 13:20:00,6.63,6.63,6.63,6.63,26000.0,5.4455,5.4455,5.4455,5.4455,26000.0
2010-08-06 13:25:00,6.63,6.64,6.63,6.63,37600.0,5.4455,5.4537,5.4455,5.4455,37600.0
2010-08-06 13:30:00,6.63,6.63,6.63,6.63,35200.0,5.4455,5.4455,5.4455,5.4455,35200.0
2010-08-06 13:35:00,6.63,6.64,6.63,6.63,29200.0,5.4455,5.4537,5.4455,5.4455,29200.0
2010-08-06 13:40:00,6.63,6.64,6.63,6.64,43200.0,5.4455,5.4537,5.4455,5.4537,43200.0
2010-08-06 13:45:00,6.64,6.65,6.64,6.65,52800.0,5.4537,5.4619,5.4537,5.4619,52800.0
2010-08-06 13:50:00,6.64,6.65,6.64,6.64,30800.0,5.4537,5.4619,5.4537,5.4537,30800.0
2010-08-06 13:55:00,6.64,6.65,6.64,6.65,38400.0,5.4537,5.4619,5.4537,5.4619,38400.0
2010-08-06 14:00:00,6.65,6.65,6.64,6.65,44400.0,5.4619,5.4619,5.4537,5.4619,44400.0
2010-08-06 14:05:00,6.65,6.66,6.65,6.66,50000.0,5.4619,5.4701,5.4619,5.4701,50000.0
2010-08-06 14:10:00,6.66,6.66,6.65,6.66,42000.0,5.4701,5.4701,5.4619,5.4701,42000.0
2010-08-06 14:15:00,6.66,6.66,6.65,6.65,25600.0,5.4701,5.4701,5.4619,5.4619,25600.0
2010-08-06 14:20:00,6.65,6.66,6.65,6.65,17600.0,5.4619,5.4701,5.4619,5.4619,17600.0
2010-08-06 14:25:00,6.66,6.67,6.66,6.67,22000.0,5.4701,5.4783,5.4701,5.4783,22000.0
2010-08-06 14:30:00,6.67,6.67,6.65,6.65,69600.0,5.4783,5.4783,5.4619,5.4619,69600.0
2010-08-06 14:35:00,6.65,6.66,6.65,6.66,26000.0,5.4619,5.4701,5.4619,5.4701,26000.0
2010-08-06 14:40:00,6.66,6.66,6.66,6.66,8000.0,5.4701,5.4701,5.4701,5.4701,8000.0
2010-08-06 14:45:00,6.66,6.68,6.66,6.68,99600.0,5.4701,5.4865,5.4701,5.4865,99600.0
2010-08-06 14:50:00,6.68,6.7,6.68,6.69,97200.0,5.4865,5.5029,5.4865,5.4947,97200.0
2010-08-06 14:55:00,6.69,6.7,6.69,6.7,95200.0,5.4947,5.5029,5.4947,5.5029,95200.0
2010-08-06 15:00:00,6.7,6.71,6.7,6.7,159600.0,5.5029,5.5112,5.5029,5.5029,159600.0
2010-08-06 15:05:00,6.7,6.7,6.7,6.7,82800.0,5.5029,5.5029,5.5029,5.5029,82800.0
2010-08-06 15:10:00,6.7,6.7,6.69,6.69,66400.0,5.5029,5.5029,5.4947,5.4947,66400.0
2010-08-06 15:15:00,6.69,6.71,6.69,6.71,189600.0,5.4947,5.5112,5.4947,5.5112,189600.0
2010-08-06 15:20:00,6.71,6.71,6.7,6.7,143600.0,5.5112,5.5112,5.5029,5.5029,143600.0
2010-08-06 15:25:00,6.71,6.72,6.7,6.7,75200.0,5.5112,5.5194,5.5029,5.5029,75200.0
2010-08-06 15:30:00,6.71,6.71,6.7,6.71,76800.0,5.5112,5.5112,5.5029,5.5112,76800.0
2010-08-06 15:35:00,6.71,6.71,6.71,6.71,105600.0,5.5112,5.5112,5.5112,5.5112,105600.0
2010-08-06 15:40:00,6.71,6.71,6.7,6.71,158800.0,5.5112,5.5112,5.5029,5.5112,158800.0
2010-08-06 15:45:00,6.71,6.71,6.7,6.71,143600.0,5.5112,5.5112,5.5029,5.5112,143600.0
2010-08-06 15:50:00,6.71,6.71,6.69,6.7,154800.0,5.5112,5.5112,5.4947,5.5029,154800.0
2010-08-06 15:55:00,6.7,6.72,6.7,6.71,248800.0,5.5029,5.5194,5.5029,5.5112,248800.0
2010-08-09 09:30:00,6.76,6.77,6.72,6.74,28000.0,5.5522,5.5604,5.5194,5.5358,28000.0
2010-08-09 09:35:00,6.74,6.74,6.73,6.74,2800.0,5.5358,5.5358,5.5276,5.5358,2800.0
2010-08-09 09:40:00,6.74,6.74,6.73,6.73,4000.0,5.5358,5.5358,5.5276,5.5276,4000.0
2010-08-09 09:45:00,6.73,6.74,6.72,6.74,10400.0,5.5276,5.5358,5.5194,5.5358,10400.0
2010-08-09 09:50:00,6.73,6.75,6.73,6.73,28400.0,5.5276,5.544,5.5276,5.5276,28400.0
2010-08-09 09:55:00,6.73,6.73,6.73,6.73,17200.0,5.5276,5.5276,5.5276,5.5276,17200.0
2010-08-09 10:00:00,6.74,6.74,6.73,6.73,47200.0,5.5358,5.5358,5.5276,5.5276,47200.0
2010-08-09 10:05:00,6.73,6.73,6.73,6.73,48000.0,5.5276,5.5276,5.5276,5.5276,48000.0
2010-08-09 10:10:00,6.73,6.73,6.73,6.73,52000.0,5.5276,5.5276,5.5276,5.5276,52000.0
2010-08-09 10:15:00,6.73,6.74,6.73,6.74,17600.0,5.5276,5.5358,5.5276,5.5358,17600.0
2010-08-09 10:20:00,6.74,6.75,6.74,6.75,42400.0,5.5358,5.544,5.5358,5.544,42400.0
2010-08-09 10:25:00,6.75,6.75,6.74,6.74,29600.0,5.544,5.544,5.5358,5.5358,29600.0
2010-08-09 10:30:00,6.74,6.76,6.74,6.75,43200.0,5.5358,5.5522,5.5358,5.544,43200.0
2010-08-09 10:35:00,6.75,6.76,6.75,6.75,32800.0,5.544,5.5522,5.544,5.544,32800.0
2010-08-09 10:40:00,6.75,6.76,6.75,6.75,31600.0,5.544,5.5522,5.544,5.544,31600.0
2010-08-09 10:45:00,6.75,6.75,6.75,6.75,46000.0,5.544,5.544,5.544,5.544,46000.0
2010-08-09 10:50:00,6.75,6.75,6.74,6.74,59200.0,5.544,5.544,5.5358,5.5358,59200.0
2010-08-09 10:55:00,6.74,6.75,6.74,6.75,49200.0,5.5358,5.544,5.5358,5.544,49200.0
2010-08-09 11:00:00,6.75,6.75,6.75,6.75,16000.0,5.544,5.544,5.544,5.544,16000.0
2010-08-09 11:05:00,6.75,6.75,6.75,6.75,16000.0,5.544,5.544,5.544,5.544,16000.0
2010-08-09 11:10:00,6.75,6.75,6.75,6.75,43200.0,5.544,5.544,5.544,5.544,43200.0
2010-08-09 11:15:00,6.75,6.76,6.75,6.76,6800.0,5.544,5.5522,5.544,5.5522,6800.0
2010-08-09 11:20:00,6.75,6.75,6.75,6.75,32400.0,5.544,5.544,5.544,5.544,32400.0
2010-08-09 11:25:00,6.75,6.75,6.75,6.75,135200.0,5.544,5.544,5.544,5.544,135200.0
2010-08-09 11:30:00,6.75,6.76,6.75,6.76,31600.0,5.544,5.5522,5.544,5.5522,31600.0
2010-08-09 11:35:00,6.76,6.76,6.75,6.76,12000.0,5.5522,5.5522,5.544,5.5522,12000.0
2010-08-09 11:40:00,6.75,6.76,6.75,6.76,30800.0,5.544,5.5522,5.544,5.5522,30800.0
2010-08-09 11:45:00,6.76,6.76,6.75,6.76,10000.0,5.5522,5.5522,5.544,5.5522,10000.0
2010-08-09 11:50:00,6.76,6.76,6.75,6.75,33600.0,5.5522,5.5522,5.544,5.544,33600.0
2010-08-09 11:55:00,6.75,6.75,6.75,6.75,1200.0,5.544,5.544,5.544,5.544,1200.0
2010-08-09 12:00:00,6.75,6.75,6.75,6.75,30400.0,5.544,5.544,5.544,5.544,30400.0
2010-08-09 12:05:00,6.75,6.75,6.75,6.75,53600.0,5.544,5.544,5.544,5.544,53600.0
2010-08-09 12:10:00,6.75,6.75,6.75,6.75,18800.0,5.544,5.544,5.544,5.544,18800.0
2010-08-09 12:15:00,6.75,6.75,6.75,6.75,44400.0,5.544,5.544,5.544,5.544,44400.0
2010-08-09 12:20:00,6.75,6.75,6.74,6.74,63600.0,5.544,5.544,5.5358,5.5358,63600.0
2010-08-09 12:25:00,6.74,6.74,6.74,6.74,42800.0,5.5358,5.5358,5.5358,5.5358,42800.0
2010-08-09 12:30:00,6.74,6.74,6.74,6.74,15600.0,5.5358,5.5358,5.5358,5.5358,15600.0
2010-08-09 12:35:00,6.74,6.74,6.74,6.74,12800.0,5.5358,5.5358,5.5358,5.5358,12800.0
2010-08-09 12:40:00,6.74,6.74,6.74,6.74,28000.0,5.5358,5.5358,5.5358,5.5358,28000.0
2010-08-09 12:45:00,6.74,6.74,6.74,6.74,78800.0,5.5358,5.5358,5.5358,5.5358,78800.0
2010-08-09 12:50:00,6.74,6.74,6.74,6.74,28800.0,5.5358,5.5358,5.5358,5.5358,28800.0
2010-08-09 12:55:00,6.74,6.74,6.74,6.74,32400.0,5.5358,5.5358,5.5358,5.5358,32400.0
2010-08-09 13:00:00,6.74,6.75,6.74,6.75,88800.0,5.5358,5.544,5.5358,5.544,88800.0
2010-08-09 13:05:00,6.75,6.76,6.75,6.76,14800.0,5.544,5.5522,5.544,5.5522,14800.0
2010-08-09 13:10:00,6.76,6.76,6.75,6.75,331200.0,5.5522,5.5522,5.544,5.544,331200.0
2010-08-09 13:15:00,6.75,6.75,6.74,6.74,86400.0,5.544,5.544,5.5358,5.5358,86400.0
2010-08-09 13:20:00,6.74,6.74,6.74,6.74,6000.0,5.5358,5.5358,5.5358,5.5358,6000.0
2010-08-09 13:25:00,6.74,6.74,6.74,6.74,82000.0,5.5358,5.5358,5.5358,5.5358,82000.0
2010-08-09 13:30:00,6.74,6.74,6.74,6.74,51600.0,5.5358,5.5358,5.5358,5.5358,51600.0
2010-08-09 13:35:00,6.74,6.74,6.74,6.74,36000.0,5.5358,5.5358,5.5358,5.5358,36000.0
2010-08-09 13:40:00,6.74,6.74,6.74,6.74,18000.0,5.5358,5.5358,5.5358,5.5358,18000.0
2010-08-09 13:45:00,6.74,6.75,6.74,6.74,30800.0,5.5358,5.544,5.5358,5.5358,30800.0
2010-08-09 13:50:00,6.74,6.75,6.74,6.75,18800.0,5.5358,5.544,5.5358,5.544,18800.0
2010-08-09 13:55:00,6.75,6.75,6.74,6.74,24400.0,5.544,5.544,5.5358,5.5358,24400.0
2010-08-09 14:00:00,6.74,6.75,6.74,6.75,45200.0,5.5358,5.544,5.5358,5.544,45200.0
2010-08-09 14:05:00,6.75,6.75,6.75,6.75,86800.0,5.544,5.544,5.544,5.544,86800.0
2010-08-09 14:10:00,6.75,6.75,6.74,6.74,26000.0,5.544,5.544,5.5358,5.5358,26000.0
2010-08-09 14:15:00,6.74,6.75,6.74,6.75,26000.0,5.5358,5.544,5.5358,5.544,26000.0
2010-08-09 14:20:00,6.74,6.75,6.74,6.74,28800.0,5.5358,5.544,5.5358,5.5358,28800.0
2010-08-09 14:25:00,6.74,6.74,6.74,6.74,25200.0,5.5358,5.5358,5.5358,5.5358,25200.0
2010-08-09 14:30:00,6.75,6.75,6.74,6.75,49200.0,5.544,5.544,5.5358,5.544,49200.0
2010-08-09 14:35:00,6.75,6.75,6.75,6.75,36800.0,5.544,5.544,5.544,5.544,36800.0
2010-08-09 14:40:00,6.75,6.76,6.75,6.75,64800.0,5.544,5.5522,5.544,5.544,64800.0
2010-08-09 14:45:00,6.75,6.76,6.75,6.76,35600.0,5.544,5.5522,5.544,5.5522,35600.0
2010-08-09 14:50:00,6.76,6.76,6.75,6.75,6000.0,5.5522,5.5522,5.544,5.544,6000.0
2010-08-09 14:55:00,6.75,6.76,6.75,6.75,9200.0,5.544,5.5522,5.544,5.544,9200.0
2010-08-09 15:00:00,6.75,6.76,6.75,6.76,72000.0,5.544,5.5522,5.544,5.5522,72000.0
2010-08-09 15:05:00,6.76,6.77,6.76,6.76,56800.0,5.5522,5.5604,5.5522,5.5522,56800.0
2010-08-09 15:10:00,6.77,6.77,6.76,6.76,58800.0,5.5604,5.5604,5.5522,5.5522,58800.0
2010-08-09 15:15:00,6.76,6.76,6.75,6.75,33200.0,5.5522,5.5522,5.544,5.544,33200.0
2010-08-09 15:20:00,6.75,6.76,6.75,6.75,84000.0,5.544,5.5522,5.544,5.544,84000.0
2010-08-09 15:25:00,6.75,6.75,6.75,6.75,44800.0,5.544,5.544,5.544,5.544,44800.0
2010-08-09 15:30:00,6.75,6.76,6.75,6.76,78800.0,5.544,5.5522,5.544,5.5522,78800.0
2010-08-09 15:35:00,6.76,6.77,6.76,6.77,86400.0,5.5522,5.5604,5.5522,5.5604,86400.0
2010-08-09 15:40:00,6.77,6.78,6.76,6.77,126800.0,5.5604,5.5687,5.5522,5.5604,126800.0
2010-08-09 15:45:00,6.77,6.78,6.77,6.78,93600.0,5.5604,5.5687,5.5604,5.5687,93600.0
2010-08-09 15:50:00,6.78,6.78,6.77,6.77,116400.0,5.5687,5.5687,5.5604,5.5604,116400.0
2010-08-09 15:55:00,6.77,6.77,6.77,6.77,130000.0,5.5604,5.5604,5.5604,5.5604,130000.0
2010-08-10 09:30:00,6.75,6.75,6.68,6.72,26800.0,5.544,5.544,5.4865,5.5194,26800.0
2010-08-10 09:35:00,6.72,6.72,6.69,6.69,10400.0,5.5194,5.5194,5.4947,5.4947,10400.0
2010-08-10 09:40:00,6.69,6.7,6.65,6.65,41200.0,5.4947,5.5029,5.4619,5.4619,41200.0
2010-08-10 09:45:00,6.65,6.65,6.64,6.65,31200.0,5.4619,5.4619,5.4537,5.4619,31200.0
2010-08-10 09:50:00,6.64,6.64,6.63,6.63,40000.0,5.4537,5.4537,5.4455,5.4455,40000.0
2010-08-10 09:55:00,6.63,6.64,6.63,6.63,30800.0,5.4455,5.4537,5.4455,5.4455,30800.0
2010-08-10 10:00:00,6.62,6.63,6.62,6.63,39600.0,5.4372,5.4455,5.4372,5.4455,39600.0
2010-08-10 10:05:00,6.63,6.65,6.62,6.64,52000.0,5.4455,5.4619,5.4372,5.4537,52000.0
2010-08-10 10:10:00,6.65,6.67,6.64,6.67,34000.0,5.4619,5.4783,5.4537,5.4783,34000.0
2010-08-10 10:15:00,6.67,6.67,6.65,6.66,27600.0,5.4783,5.4783,5.4619,5.4701,27600.0
2010-08-10 10:20:00,6.66,6.66,6.66,6.66,16800.0,5.4701,5.4701,5.4701,5.4701,16800.0
2010-08-10 10:25:00,6.66,6.67,6.66,6.66,34400.0,5.4701,5.4783,5.4701,5.4701,34400.0
2010-08-10 10:30:00,6.66,6.66,6.65,6.65,28800.0,5.4701,5.4701,5.4619,5.4619,28800.0
2010-08-10 10:35:00,6.65,6.66,6.65,6.66,28000.0,5.4619,5.4701,5.4619,5.4701,28000.0
2010-08-10 10:40:00,6.66,6.66,6.65,6.66,28000.0,5.4701,5.4701,5.4619,5.4701,28000.0
2010-08-10 10:45:00,6.65,6.65,6.65,6.65,35200.0,5.4619,5.4619,5.4619,5.4619,35200.0
2010-08-10 10:50:00,6.65,6.66,6.65,6.65,54400.0,5.4619,5.4701,5.4619,5.4619,54400.0
2010-08-10 10:55:00,6.65,6.66,6.65,6.66,29600.0,5.4619,5.4701,5.4619,5.4701,29600.0
2010-08-10 11:00:00,6.66,6.67,6.66,6.67,10800.0,5.4701,5.4783,5.4701,5.4783,10800.0
2010-08-10 11:05:00,6.67,6.68,6.67,6.68,28000.0,5.4783,5.4865,5.4783,5.4865,28000.0
2010-08-10 11:10:00,6.68,6.69,6.68,6.68,13600.0,5.4865,5.4947,5.4865,5.4865,13600.0
2010-08-10 11:15:00,6.68,6.69,6.68,6.69,42800.0,5.4865,5.4947,5.4865,5.4947,42800.0
2010-08-10 11:20:00,6.69,6.69,6.68,6.69,318400.0,5.4947,5.4947,5.4865,5.4947,318400.0
2010-08-10 11:25:00,6.69,6.69,6.68,6.69,226800.0,5.4947,5.4947,5.4865,5.4947,226800.0
2010-08-10 11:30:00,6.69,6.7,6.69,6.7,35200.0,5.4947,5.5029,5.4947,5.5029,35200.0
2010-08-10 11:35:00,6.7,6.72,6.7,6.71,50800.0,5.5029,5.5194,5.5029,5.5112,50800.0
2010-08-10 11:40:00,6.71,6.72,6.71,6.71,45200.0,5.5112,5.5194,5.5112,5.5112,45200.0
2010-08-10 11:45:00,6.71,6.71,6.71,6.71,28400.0,5.5112,5.5112,5.5112,5.5112,28400.0
2010-08-10 11:50:00,6.71,6.71,6.71,6.71,4400.0,5.5112,5.5112,5.5112,5.5112,4400.0
2010-08-10 11:55:00,6.71,6.71,6.71,6.71,3600.0,5.5112,5.5112,5.5112,5.5112,3600.0
2010-08-10 12:00:00,6.71,6.71,6.7,6.7,38800.0,5.5112,5.5112,5.5029,5.5029,38800.0
2010-08-10 12:05:00,6.7,6.71,6.7,6.7,24000.0,5.5029,5.5112,5.5029,5.5029,24000.0
2010-08-10 12:10:00,6.7,6.71,6.7,6.71,15200.0,5.5029,5.5112,5.5029,5.5112,15200.0
2010-08-10 12:15:00,6.7,6.7,6.7,6.7,25200.0,5.5029,5.5029,5.5029,5.5029,25200.0
2010-08-10 12:20:00,6.69,6.69,6.69,6.69,16400.0,5.4947,5.4947,5.4947,5.4947,16400.0
2010-08-10 12:25:00,6.69,6.69,6.69,6.69,29600.0,5.4947,5.4947,5.4947,5.4947,29600.0
2010-08-10 12:30:00,6.69,6.69,6.68,6.68,11200.0,5.4947,5.4947,5.4865,5.4865,11200.0
2010-08-10 12:35:00,6.68,6.7,6.68,6.7,63600.0,5.4865,5.5029,5.4865,5.5029,63600.0
2010-08-10 12:40:00,6.7,6.7,6.7,6.7,10800.0,5.5029,5.5029,5.5029,5.5029,10800.0
2010-08-10 12:45:00,6.7,6.7,6.7,6.7,3200.0,5.5029,5.5029,5.5029,5.5029,3200.0
2010-08-10 12:50:00,6.7,6.7,6.7,6.7,11600.0,5.5029,5.5029,5.5029,5.5029,11600.0
2010-08-10 12:55:00,6.7,6.7,6.7,6.7,5600.0,5.5029,5.5029,5.5029,5.5029,5600.0
2010-08-10 13:00:00,6.7,6.7,6.7,6.7,15600.0,5.5029,5.5029,5.5029,5.5029,15600.0
2010-08-10 13:05:00,6.7,6.7,6.7,6.7,6400.0,5.5029,5.5029,5.5029,5.5029,6400.0
2010-08-10 13:10:00,6.7,6.7,6.7,6.7,34400.0,5.5029,5.5029,5.5029,5.5029,34400.0
2010-08-10 13:15:00,6.7,6.7,6.7,6.7,42000.0,5.5029,5.5029,5.5029,5.5029,42000.0
2010-08-10 13:20:00,6.7,6.7,6.67,6.68,37600.0,5.5029,5.5029,5.4783,5.4865,37600.0
2010-08-10 13:25:00,6.68,6.68,6.67,6.67,18800.0,5.4865,5.4865,5.4783,5.4783,18800.0
2010-08-10 13:30:00,6.67,6.67,6.67,6.67,26400.0,5.4783,5.4783,5.4783,5.4783,26400.0
2010-08-10 13:35:00,6.67,6.68,6.67,6.68,23600.0,5.4783,5.4865,5.4783,5.4865,23600.0
2010-08-10 13:40:00,6.68,6.68,6.68,6.68,18000.0,5.4865,5.4865,5.4865,5.4865,18000.0
2010-08-10 13:45:00,6.68,6.68,6.68,6.68,30400.0,5.4865,5.4865,5.4865,5.4865,30400.0
2010-08-10 13:50:00,6.68,6.68,6.68,6.68,18800.0,5.4865,5.4865,5.4865,5.4865,18800.0
2010-08-10 13:55:00,6.68,6.68,6.68,6.68,9200.0,5.4865,5.4865,5.4865,5.4865,9200.0
2010-08-10 14:00:00,6.68,6.71,6.68,6.71,88400.0,5.4865,5.5112,5.4865,5.5112,88400.0
2010-08-10 14:05:00,6.71,6.72,6.71,6.71,44400.0,5.5112,5.5194,5.5112,5.5112,44400.0
2010-08-10 14:10:00,6.71,6.72,6.7,6.72,49600.0,5.5112,5.5194,5.5029,5.5194,49600.0
2010-08-10 14:15:00,6.72,6.77,6.72,6.74,234000.0,5.5194,5.5604,5.5194,5.5358,234000.0
2010-08-10 14:20:00,6.74,6.76,6.74,6.74,58400.0,5.5358,5.5522,5.5358,5.5358,58400.0
2010-08-10 14:25:00,6.74,6.75,6.73,6.75,178000.0,5.5358,5.544,5.5276,5.544,178000.0
2010-08-10 14:30:00,6.75,6.77,6.75,6.76,122400.0,5.544,5.5604,5.544,5.5522,122400.0
2010-08-10 14:35:00,6.77,6.78,6.76,6.77,97600.0,5.5604,5.5687,5.5522,5.5604,97600.0
2010-08-10 14:40:00,6.77,6.8,6.77,6.79,114400.0,5.5604,5.5851,5.5604,5.5769,114400.0
2010-08-10 14:45:00,6.79,6.79,6.79,6.79,92400.0,5.5769,5.5769,5.5769,5.5769,92400.0
2010-08-10 14:50:00,6.79,6.79,6.77,6.78,55200.0,5.5769,5.5769,5.5604,5.5687,55200.0
2010-08-10 14:55:00,6.78,6.78,6.78,6.78,91600.0,5.5687,5.5687,5.5687,5.5687,91600.0
2010-08-10 15:00:00,6.78,6.79,6.77,6.79,56000.0,5.5687,5.5769,5.5604,5.5769,56000.0
2010-08-10 15:05:00,6.79,6.79,6.78,6.79,40400.0,5.5769,5.5769,5.5687,5.5769,40400.0
2010-08-10 15:10:00,6.79,6.79,6.75,6.76,59200.0,5.5769,5.5769,5.544,5.5522,59200.0
2010-08-10 15:15:00,6.76,6.76,6.75,6.75,122400.0,5.5522,5.5522,5.544,5.544,122400.0
2010-08-10 15:20:00,6.75,6.75,6.74,6.75,87200.0,5.544,5.544,5.5358,5.544,87200.0
2010-08-10 15:25:00,6.75,6.76,6.75,6.76,80000.0,5.544,5.5522,5.544,5.5522,80000.0
2010-08-10 15:30:00,6.76,6.76,6.75,6.76,75200.0,5.5522,5.5522,5.544,5.5522,75200.0
2010-08-10 15:35:00,6.76,6.76,6.75,6.75,47600.0,5.5522,5.5522,5.544,5.544,47600.0
2010-08-10 15:40:00,6.75,6.76,6.75,6.76,62800.0,5.544,5.5522,5.544,5.5522,62800.0
2010-08-10 15:45:00,6.76,6.77,6.75,6.75,79600.0,5.5522,5.5604,5.544,5.544,79600.0
2010-08-10 15:50:00,6.76,6.76,6.73,6.74,100800.0,5.5522,5.5522,5.5276,5.5358,100800.0
2010-08-10 15:55:00,6.74,6.74,6.72,6.73,254400.0,5.5358,5.5358,5.5194,5.5276,254400.0
2010-08-11 09:30:00,6.63,6.67,6.59,6.59,65200.0,5.4455,5.4783,5.4126,5.4126,65200.0
2010-08-11 09:35:00,6.59,6.61,6.57,6.59,55600.0,5.4126,5.429,5.3962,5.4126,55600.0
2010-08-11 09:40:00,6.59,6.6,6.59,6.6,119600.0,5.4126,5.4208,5.4126,5.4208,119600.0
2010-08-11 09:45:00,6.59,6.59,6.57,6.58,15200.0,5.4126,5.4126,5.3962,5.4044,15200.0
2010-08-11 09:50:00,6.58,6.58,6.57,6.58,46400.0,5.4044,5.4044,5.3962,5.4044,46400.0
2010-08-11 09:55:00,6.57,6.58,6.56,6.57,18800.0,5.3962,5.4044,5.388,5.3962,18800.0
2010-08-11 10:00:00,6.58,6.6,6.58,6.59,30800.0,5.4044,5.4208,5.4044,5.4126,30800.0
2010-08-11 10:05:00,6.59,6.59,6.58,6.58,24000.0,5.4126,5.4126,5.4044,5.4044,24000.0
2010-08-11 10:10:00,6.58,6.59,6.57,6.58,32400.0,5.4044,5.4126,5.3962,5.4044,32400.0
2010-08-11 10:15:00,6.58,6.58,6.56,6.56,46000.0,5.4044,5.4044,5.388,5.388,46000.0
2010-08-11 10:20:00,6.56,6.59,6.56,6.58,155600.0,5.388,5.4126,5.388,5.4044,155600.0
2010-08-11 10:25:00,6.58,6.6,6.58,6.59,161200.0,5.4044,5.4208,5.4044,5.4126,161200.0
2010-08-11 10:30:00,6.59,6.59,6.57,6.57,73200.0,5.4126,5.4126,5.3962,5.3962,73200.0
2010-08-11 10:35:00,6.57,6.58,6.56,6.58,30800.0,5.3962,5.4044,5.388,5.4044,30800.0
2010-08-11 10:40:00,6.58,6.59,6.58,6.58,36400.0,5.4044,5.4126,5.4044,5.4044,36400.0
2010-08-11 10:45:00,6.58,6.58,6.56,6.56,35200.0,5.4044,5.4044,5.388,5.388,35200.0
2010-08-11 10:50:00,6.56,6.57,6.56,6.57,33600.0,5.388,5.3962,5.388,5.3962,33600.0
2010-08-11 10:55:00,6.57,6.57,6.55,6.55,73200.0,5.3962,5.3962,5.3797,5.3797,73200.0
2010-08-11 11:00:00,6.55,6.56,6.55,6.56,68400.0,5.3797,5.388,5.3797,5.388,68400.0
2010-08-11 11:05:00,6.56,6.56,6.56,6.56,27200.0,5.388,5.388,5.388,5.388,27200.0
2010-08-11 11:10:00,6.56,6.56,6.55,6.56,36000.0,5.388,5.388,5.3797,5.388,36000.0
2010-08-11 11:15:00,6.56,6.56,6.55,6.55,32000.0,5.388,5.388,5.3797,5.3797,32000.0
2010-08-11 11:20:00,6.55,6.56,6.54,6.56,27600.0,5.3797,5.388,5.3715,5.388,27600.0
2010-08-11 11:25:00,6.56,6.57,6.56,6.56,28000.0,5.388,5.3962,5.388,5.388,28000.0
2010-08-11 11:30:00,6.56,6.57,6.56,6.56,38000.0,5.388,5.3962,5.388,5.388,38000.0
2010-08-11 11:35:00,6.56,6.57,6.56,6.56,10400.0,5.388,5.3962,5.388,5.388,10400.0
2010-08-11 11:40:00,6.57,6.57,6.56,6.56,25600.0,5.3962,5.3962,5.388,5.388,25600.0
2010-08-11 11:45:00,6.56,6.56,6.56,6.56,37200.0,5.388,5.388,5.388,5.388,37200.0
2010-08-11 11:50:00,6.56,6.56,6.55,6.55,21200.0,5.388,5.388,5.3797,5.3797,21200.0
2010-08-11 11:55:00,6.56,6.56,6.55,6.56,14800.0,5.388,5.388,5.3797,5.388,14800.0
2010-08-11 12:00:00,6.56,6.56,6.55,6.55,34000.0,5.388,5.388,5.3797,5.3797,34000.0
2010-08-11 12:05:00,6.55,6.57,6.55,6.57,9600.0,5.3797,5.3962,5.3797,5.3962,9600.0
2010-08-11 12:10:00,6.56,6.56,6.56,6.56,16400.0,5.388,5.388,5.388,5.388,16400.0
2010-08-11 12:15:00,6.56,6.57,6.56,6.56,122000.0,5.388,5.3962,5.388,5.388,122000.0
2010-08-11 12:20:00,6.56,6.57,6.56,6.57,20000.0,5.388,5.3962,5.388,5.3962,20000.0
2010-08-11 12:25:00,6.57,6.57,6.56,6.57,49200.0,5.3962,5.3962,5.388,5.3962,49200.0
2010-08-11 12:30:00,6.57,6.57,6.56,6.56,16800.0,5.3962,5.3962,5.388,5.388,16800.0
2010-08-11 12:35:00,6.56,6.56,6.55,6.56,21600.0,5.388,5.388,5.3797,5.388,21600.0
2010-08-11 12:40:00,6.56,6.56,6.54,6.55,24000.0,5.388,5.388,5.3715,5.3797,24000.0
2010-08-11 12:45:00,6.55,6.55,6.55,6.55,17600.0,5.3797,5.3797,5.3797,5.3797,17600.0
2010-08-11 12:50:00,6.55,6.55,6.54,6.54,112400.0,5.3797,5.3797,5.3715,5.3715,112400.0
2010-08-11 12:55:00,6.54,6.54,6.54,6.54,20400.0,5.3715,5.3715,5.3715,5.3715,20400.0
2010-08-11 13:00:00,6.54,6.54,6.54,6.54,15600.0,5.3715,5.3715,5.3715,5.3715,15600.0
2010-08-11 13:05:00,6.54,6.54,6.54,6.54,7600.0,5.3715,5.3715,5.3715,5.3715,7600.0
2010-08-11 13:10:00,6.54,6.54,6.54,6.54,9600.0,5.3715,5.3715,5.3715,5.3715,9600.0
2010-08-11 13:15:00,6.54,6.55,6.54,6.55,21200.0,5.3715,5.3797,5.3715,5.3797,21200.0
2010-08-11 13:20:00,6.55,6.55,6.55,6.55,11200.0,5.3797,5.3797,5.3797,5.3797,11200.0
2010-08-11 13:25:00,6.55,6.55,6.54,6.55,60400.0,5.3797,5.3797,5.3715,5.3797,60400.0
2010-08-11 13:30:00,6.55,6.56,6.54,6.56,63200.0,5.3797,5.388,5.3715,5.388,63200.0
2010-08-11 13:35:00,6.56,6.56,6.55,6.55,21600.0,5.388,5.388,5.3797,5.3797,21600.0
2010-08-11 13:40:00,6.55,6.56,6.55,6.55,27200.0,5.3797,5.388,5.3797,5.3797,27200.0
2010-08-11 13:45:00,6.55,6.55,6.55,6.55,24400.0,5.3797,5.3797,5.3797,5.3797,24400.0
2010-08-11 13:50:00,6.55,6.55,6.54,6.54,32800.0,5.3797,5.3797,5.3715,5.3715,32800.0
2010-08-11 13:55:00,6.54,6.54,6.54,6.54,400.0,5.3715,5.3715,5.3715,5.3715,400.0
2010-08-11 14:00:00,6.54,6.55,6.54,6.55,46400.0,5.3715,5.3797,5.3715,5.3797,46400.0
2010-08-11 14:05:00,6.55,6.55,6.54,6.55,34000.0,5.3797,5.3797,5.3715,5.3797,34000.0
2010-08-11 14:10:00,6.55,6.56,6.55,6.55,23200.0,5.3797,5.388,5.3797,5.3797,23200.0
2010-08-11 14:15:00,6.55,6.55,6.54,6.55,40400.0,5.3797,5.3797,5.3715,5.3797,40400.0
2010-08-11 14:20:00,6.55,6.56,6.55,6.56,37200.0,5.3797,5.388,5.3797,5.388,37200.0
2010-08-11 14:25:00,6.56,6.56,6.55,6.56,32000.0,5.388,5.388,5.3797,5.388,32000.0
2010-08-11 14:30:00,6.56,6.56,6.54,6.54,49600.0,5.388,5.388,5.3715,5.3715,49600.0
2010-08-11 14:35:00,6.54,6.54,6.53,6.53,49600.0,5.3715,5.3715,5.3633,5.3633,49600.0
2010-08-11 14:40:00,6.53,6.53,6.52,6.52,32400.0,5.3633,5.3633,5.3551,5.3551,32400.0
2010-08-11 14:45:00,6.52,6.52,6.52,6.52,15600.0,5.3551,5.3551,5.3551,5.3551,15600.0
2010-08-11 14:50:00,6.52,6.52,6.49,6.49,266400.0,5.3551,5.3551,5.3305,5.3305,266400.0
2010-08-11 14:55:00,6.49,6.51,6.49,6.5,130000.0,5.3305,5.3469,5.3305,5.3387,130000.0
2010-08-11 15:00:00,6.5,6.52,6.5,6.52,172800.0,5.3387,5.3551,5.3387,5.3551,172800.0
2010-08-11 15:05:00,6.52,6.53,6.51,6.53,76800.0,5.3551,5.3633,5.3469,5.3633,76800.0
2010-08-11 15:10:00,6.53,6.53,6.52,6.53,60400.0,5.3633,5.3633,5.3551,5.3633,60400.0
2010-08-11 15:15:00,6.53,6.53,6.51,6.51,57600.0,5.3633,5.3633,5.3469,5.3469,57600.0
2010-08-11 15:20:00,6.51,6.52,6.51,6.51,84000.0,5.3469,5.3551,5.3469,5.3469,84000.0
2010-08-11 15:25:00,6.51,6.52,6.51,6.52,37200.0,5.3469,5.3551,5.3469,5.3551,37200.0
2010-08-11 15:30:00,6.52,6.53,6.51,6.53,82000.0,5.3551,5.3633,5.3469,5.3633,82000.0
2010-08-11 15:35:00,6.53,6.53,6.52,6.52,122800.0,5.3633,5.3633,5.3551,5.3551,122800.0
2010-08-11 15:40:00,6.52,6.52,6.51,6.51,80800.0,5.3551,5.3551,5.3469,5.3469,80800.0
2010-08-11 15:45:00,6.51,6.51,6.51,6.51,80400.0,5.3469,5.3469,5.3469,5.3469,80400.0
2010-08-11 15:50:00,6.51,6.52,6.5,6.51,365600.0,5.3469,5.3551,5.3387,5.3469,365600.0
2010-08-11 15:55:00,6.51,6.52,6.5,6.52,284400.0,5.3469,5.3551,5.3387,5.3551,284400.0
2010-08-12 09:30:00,6.43,6.49,6.43,6.48,140800.0,5.2812,5.3305,5.2812,5.3223,140800.0
2010-08-12 09:35:00,6.48,6.49,6.47,6.48,55200.0,5.3223,5.3305,5.314,5.3223,55200.0
2010-08-12 09:40:00,6.48,6.48,6.45,6.47,41600.0,5.3223,5.3223,5.2976,5.314,41600.0
2010-08-12 09:45:00,6.47,6.5,6.47,6.5,89200.0,5.314,5.3387,5.314,5.3387,89200.0
2010-08-12 09:50:00,6.5,6.5,6.49,6.5,38000.0,5.3387,5.3387,5.3305,5.3387,38000.0
2010-08-12 09:55:00,6.5,6.5,6.49,6.5,68000.0,5.3387,5.3387,5.3305,5.3387,68000.0
2010-08-12 10:00:00,6.5,6.51,6.5,6.5,65200.0,5.3387,5.3469,5.3387,5.3387,65200.0
2010-08-12 10:05:00,6.5,6.51,6.49,6.5,45200.0,5.3387,5.3469,5.3305,5.3387,45200.0
2010-08-12 10:10:00,6.5,6.5,6.49,6.5,34400.0,5.3387,5.3387,5.3305,5.3387,34400.0
2010-08-12 10:15:00,6.5,6.5,6.48,6.48,65600.0,5.3387,5.3387,5.3223,5.3223,65600.0
2010-08-12 10:20:00,6.48,6.5,6.48,6.5,70400.0,5.3223,5.3387,5.3223,5.3387,70400.0
2010-08-12 10:25:00,6.5,6.5,6.47,6.47,60400.0,5.3387,5.3387,5.314,5.314,60400.0
2010-08-12 10:30:00,6.47,6.49,6.47,6.48,51200.0,5.314,5.3305,5.314,5.3223,51200.0
2010-08-12 10:35:00,6.48,6.49,6.47,6.48,75200.0,5.3223,5.3305,5.314,5.3223,75200.0
2010-08-12 10:40:00,6.48,6.49,6.47,6.49,58000.0,5.3223,5.3305,5.314,5.3305,58000.0
2010-08-12 10:45:00,6.49,6.49,6.49,6.49,48800.0,5.3305,5.3305,5.3305,5.3305,48800.0
2010-08-12 10:50:00,6.49,6.51,6.48,6.51,63600.0,5.3305,5.3469,5.3223,5.3469,63600.0
2010-08-12 10:55:00,6.51,6.51,6.5,6.5,40800.0,5.3469,5.3469,5.3387,5.3387,40800.0
2010-08-12 11:00:00,6.5,6.5,6.49,6.49,38400.0,5.3387,5.3387,5.3305,5.3305,38400.0
2010-08-12 11:05:00,6.49,6.5,6.49,6.5,44800.0,5.3305,5.3387,5.3305,5.3387,44800.0
2010-08-12 11:10:00,6.5,6.5,6.48,6.49,57200.0,5.3387,5.3387,5.3223,5.3305,57200.0
2010-08-12 11:15:00,6.5,6.5,6.49,6.5,48000.0,5.3387,5.3387,5.3305,5.3387,48000.0
2010-08-12 11:20:00,6.5,6.51,6.5,6.5,48800.0,5.3387,5.3469,5.3387,5.3387,48800.0
2010-08-12 11:25:00,6.5,6.53,6.5,6.52,39200.0,5.3387,5.3633,5.3387,5.3551,39200.0
2010-08-12 11:30:00,6.52,6.53,6.52,6.52,35600.0,5.3551,5.3633,5.3551,5.3551,35600.0
2010-08-12 11:35:00,6.52,6.52,6.51,6.51,33200.0,5.3551,5.3551,5.3469,5.3469,33200.0
2010-08-12 11:40:00,6.51,6.51,6.5,6.51,26400.0,5.3469,5.3469,5.3387,5.3469,26400.0
2010-08-12 11:45:00,6.51,6.52,6.51,6.51,18400.0,5.3469,5.3551,5.3469,5.3469,18400.0
2010-08-12 11:50:00,6.52,6.52,6.51,6.52,25600.0,5.3551,5.3551,5.3469,5.3551,25600.0
2010-08-12 11:55:00,6.52,6.53,6.52,6.52,28800.0,5.3551,5.3633,5.3551,5.3551,28800.0
2010-08-12 12:00:00,6.52,6.52,6.5,6.51,34400.0,5.3551,5.3551,5.3387,5.3469,34400.0
2010-08-12 12:05:00,6.51,6.51,6.51,6.51,21600.0,5.3469,5.3469,5.3469,5.3469,21600.0
2010-08-12 12:10:00,6.51,6.51,6.5,6.51,38000.0,5.3469,5.3469,5.3387,5.3469,38000.0
2010-08-12 12:15:00,6.51,6.52,6.51,6.52,26400.0,5.3469,5.3551,5.3469,5.3551,26400.0
2010-08-12 12:20:00,6.52,6.52,6.52,6.52,24000.0,5.3551,5.3551,5.3551,5.3551,24000.0
2010-08-12 12:25:00,6.52,6.52,6.52,6.52,23600.0,5.3551,5.3551,5.3551,5.3551,23600.0
2010-08-12 12:30:00,6.53,6.53,6.53,6.53,12400.0,5.3633,5.3633,5.3633,5.3633,12400.0
2010-08-12 12:35:00,6.53,6.53,6.53,6.53,27200.0,5.3633,5.3633,5.3633,5.3633,27200.0
2010-08-12 12:40:00,6.53,6.53,6.53,6.53,17200.0,5.3633,5.3633,5.3633,5.3633,17200.0
2010-08-12 12:45:00,6.53,6.54,6.53,6.53,24800.0,5.3633,5.3715,5.3633,5.3633,24800.0
2010-08-12 12:50:00,6.53,6.53,6.53,6.53,26400.0,5.3633,5.3633,5.3633,5.3633,26400.0
2010-08-12 12:55:00,6.53,6.54,6.53,6.54,32000.0,5.3633,5.3715,5.3633,5.3715,32000.0
2010-08-12 13:00:00,6.54,6.54,6.54,6.54,26400.0,5.3715,5.3715,5.3715,5.3715,26400.0
2010-08-12 13:05:00,6.54,6.54,6.53,6.53,34400.0,5.3715,5.3715,5.3633,5.3633,34400.0
2010-08-12 13:10:00,6.53,6.53,6.52,6.53,33200.0,5.3633,5.3633,5.3551,5.3633,33200.0
2010-08-12 13:15:00,6.53,6.53,6.52,6.52,283200.0,5.3633,5.3633,5.3551,5.3551,283200.0
2010-08-12 13:20:00,6.52,6.52,6.51,6.51,38400.0,5.3551,5.3551,5.3469,5.3469,38400.0
2010-08-12 13:25:00,6.51,6.51,6.5,6.51,38000.0,5.3469,5.3469,5.3387,5.3469,38000.0
2010-08-12 13:30:00,6.51,6.51,6.5,6.5,45600.0,5.3469,5.3469,5.3387,5.3387,45600.0
2010-08-12 13:35:00,6.5,6.51,6.5,6.51,19200.0,5.3387,5.3469,5.3387,5.3469,19200.0
2010-08-12 13:40:00,6.51,6.51,6.5,6.5,32000.0,5.3469,5.3469,5.3387,5.3387,32000.0
2010-08-12 13:45:00,6.5,6.5,6.48,6.48,65200.0,5.3387,5.3387,5.3223,5.3223,65200.0
2010-08-12 13:50:00,6.48,6.49,6.48,6.48,50400.0,5.3223,5.3305,5.3223,5.3223,50400.0
2010-08-12 13:55:00,6.48,6.49,6.48,6.49,37200.0,5.3223,5.3305,5.3223,5.3305,37200.0
2010-08-12 14:00:00,6.49,6.49,6.48,6.49,31200.0,5.3305,5.3305,5.3223,5.3305,31200.0
2010-08-12 14:05:00,6.49,6.5,6.49,6.5,39600.0,5.3305,5.3387,5.3305,5.3387,39600.0
2010-08-12 14:10:00,6.5,6.5,6.5,6.5,18800.0,5.3387,5.3387,5.3387,5.3387,18800.0
2010-08-12 14:15:00,6.5,6.51,6.5,6.5,27200.0,5.3387,5.3469,5.3387,5.3387,27200.0
2010-08-12 14:20:00,6.5,6.5,6.5,6.5,24400.0,5.3387,5.3387,5.3387,5.3387,24400.0
2010-08-12 14:25:00,6.5,6.51,6.5,6.5,50000.0,5.3387,5.3469,5.3387,5.3387,50000.0
2010-08-12 14:30:00,6.5,6.51,6.5,6.5,52400.0,5.3387,5.3469,5.3387,5.3387,52400.0
2010-08-12 14:35:00,6.5,6.51,6.49,6.49,69200.0,5.3387,5.3469,5.3305,5.3305,69200.0
2010-08-12 14:40:00,6.49,6.49,6.48,6.49,27600.0,5.3305,5.3305,5.3223,5.3305,27600.0
2010-08-12 14:45:00,6.49,6.49,6.48,6.48,146000.0,5.3305,5.3305,5.3223,5.3223,146000.0
2010-08-12 14:50:00,6.48,6.5,6.48,6.5,57200.0,5.3223,5.3387,5.3223,5.3387,57200.0
2010-08-12 14:55:00,6.5,6.5,6.5,6.5,40000.0,5.3387,5.3387,5.3387,5.3387,40000.0
2010-08-12 15:00:00,6.5,6.52,6.5,6.52,58400.0,5.3387,5.3551,5.3387,5.3551,58400.0
2010-08-12 15:05:00,6.52,6.52,6.51,6.52,59600.0,5.3551,5.3551,5.3469,5.3551,59600.0
2010-08-12 15:10:00,6.52,6.52,6.51,6.52,121600.0,5.3551,5.3551,5.3469,5.3551,121600.0
2010-08-12 15:15:00,6.52,6.52,6.5,6.5,84800.0,5.3551,5.3551,5.3387,5.3387,84800.0
2010-08-12 15:20:00,6.5,6.51,6.5,6.5,150400.0,5.3387,5.3469,5.3387,5.3387,150400.0
2010-08-12 15:25:00,6.5,6.51,6.5,6.5,69600.0,5.3387,5.3469,5.3387,5.3387,69600.0
2010-08-12 15:30:00,6.5,6.52,6.5,6.52,80000.0,5.3387,5.3551,5.3387,5.3551,80000.0
2010-08-12 15:35:00,6.52,6.52,6.51,6.51,66800.0,5.3551,5.3551,5.3469,5.3469,66800.0
2010-08-12 15:40:00,6.51,6.51,6.49,6.5,147200.0,5.3469,5.3469,5.3305,5.3387,147200.0
2010-08-12 15:45:00,6.5,6.5,6.49,6.49,76800.0,5.3387,5.3387,5.3305,5.3305,76800.0
2010-08-12 15:50:00,6.5,6.5,6.49,6.49,79200.0,5.3387,5.3387,5.3305,5.3305,79200.0
2010-08-12 15:55:00,6.49,6.5,6.48,6.48,210000.0,5.3305,5.3387,5.3223,5.3223,210000.0
2010-08-13 09:30:00,6.45,6.49,6.45,6.47,299600.0,5.2976,5.3305,5.2976,5.314,299600.0
2010-08-13 09:35:00,6.48,6.5,6.46,6.46,72400.0,5.3223,5.3387,5.3058,5.3058,72400.0
2010-08-13 09:40:00,6.46,6.47,6.43,6.44,73200.0,5.3058,5.314,5.2812,5.2894,73200.0
2010-08-13 09:45:00,6.45,6.47,6.44,6.46,24400.0,5.2976,5.314,5.2894,5.3058,24400.0
2010-08-13 09:50:00,6.46,6.46,6.45,6.45,52000.0,5.3058,5.3058,5.2976,5.2976,52000.0
2010-08-13 09:55:00,6.45,6.48,6.45,6.48,50400.0,5.2976,5.3223,5.2976,5.3223,50400.0
2010-08-13 10:00:00,6.48,6.49,6.47,6.48,36400.0,5.3223,5.3305,5.314,5.3223,36400.0
2010-08-13 10:05:00,6.48,6.49,6.48,6.48,36000.0,5.3223,5.3305,5.3223,5.3223,36000.0
2010-08-13 10:10:00,6.48,6.48,6.45,6.46,92000.0,5.3223,5.3223,5.2976,5.3058,92000.0
2010-08-13 10:15:00,6.46,6.48,6.45,6.47,91200.0,5.3058,5.3223,5.2976,5.314,91200.0
2010-08-13 10:20:00,6.46,6.47,6.46,6.46,52000.0,5.3058,5.314,5.3058,5.3058,52000.0
2010-08-13 10:25:00,6.46,6.47,6.45,6.46,32000.0,5.3058,5.314,5.2976,5.3058,32000.0
2010-08-13 10:30:00,6.47,6.47,6.46,6.47,34000.0,5.314,5.314,5.3058,5.314,34000.0
2010-08-13 10:35:00,6.47,6.48,6.47,6.48,33200.0,5.314,5.3223,5.314,5.3223,33200.0
2010-08-13 10:40:00,6.48,6.48,6.47,6.47,23600.0,5.3223,5.3223,5.314,5.314,23600.0
2010-08-13 10:45:00,6.47,6.47,6.45,6.45,40000.0,5.314,5.314,5.2976,5.2976,40000.0
2010-08-13 10:50:00,6.45,6.46,6.45,6.45,42000.0,5.2976,5.3058,5.2976,5.2976,42000.0
2010-08-13 10:55:00,6.45,6.47,6.45,6.47,52000.0,5.2976,5.314,5.2976,5.314,52000.0
2010-08-13 11:00:00,6.47,6.48,6.46,6.48,79600.0,5.314,5.3223,5.3058,5.3223,79600.0
2010-08-13 11:05:00,6.48,6.49,6.48,6.49,108800.0,5.3223,5.3305,5.3223,5.3305,108800.0
2010-08-13 11:10:00,6.49,6.49,6.48,6.48,27600.0,5.3305,5.3305,5.3223,5.3223,27600.0
2010-08-13 11:15:00,6.48,6.5,6.48,6.49,37200.0,5.3223,5.3387,5.3223,5.3305,37200.0
2010-08-13 11:20:00,6.49,6.49,6.48,6.48,39600.0,5.3305,5.3305,5.3223,5.3223,39600.0
2010-08-13 11:25:00,6.49,6.49,6.47,6.47,42800.0,5.3305,5.3305,5.314,5.314,42800.0
2010-08-13 11:30:00,6.47,6.47,6.45,6.45,64400.0,5.314,5.314,5.2976,5.2976,64400.0
2010-08-13 11:35:00,6.45,6.45,6.45,6.45,52400.0,5.2976,5.2976,5.2976,5.2976,52400.0
2010-08-13 11:40:00,6.46,6.46,6.46,6.46,31600.0,5.3058,5.3058,5.3058,5.3058,31600.0
2010-08-13 11:45:00,6.47,6.48,6.47,6.48,28000.0,5.314,5.3223,5.314,5.3223,28000.0
2010-08-13 11:50:00,6.48,6.48,6.48,6.48,10800.0,5.3223,5.3223,5.3223,5.3223,10800.0
2010-08-13 11:55:00,6.48,6.49,6.48,6.48,46400.0,5.3223,5.3305,5.3223,5.3223,46400.0
2010-08-13 12:00:00,6.48,6.49,6.48,6.48,23200.0,5.3223,5.3305,5.3223,5.3223,23200.0
2010-08-13 12:05:00,6.49,6.49,6.49,6.49,19600.0,5.3305,5.3305,5.3305,5.3305,19600.0
2010-08-13 12:10:00,6.49,6.49,6.48,6.48,21600.0,5.3305,5.3305,5.3223,5.3223,21600.0
2010-08-13 12:15:00,6.48,6.49,6.48,6.49,8800.0,5.3223,5.3305,5.3223,5.3305,8800.0
2010-08-13 12:20:00,6.49,6.49,6.49,6.49,30400.0,5.3305,5.3305,5.3305,5.3305,30400.0
2010-08-13 12:25:00,6.49,6.49,6.49,6.49,18000.0,5.3305,5.3305,5.3305,5.3305,18000.0
2010-08-13 12:30:00,6.49,6.49,6.49,6.49,19600.0,5.3305,5.3305,5.3305,5.3305,19600.0
2010-08-13 12:35:00,6.49,6.49,6.49,6.49,9200.0,5.3305,5.3305,5.3305,5.3305,9200.0
2010-08-13 12:40:00,6.49,6.49,6.49,6.49,12400.0,5.3305,5.3305,5.3305,5.3305,12400.0
2010-08-13 12:45:00,6.49,6.5,6.49,6.5,16800.0,5.3305,5.3387,5.3305,5.3387,16800.0
2010-08-13 12:50:00,6.5,6.5,6.49,6.5,26400.0,5.3387,5.3387,5.3305,5.3387,26400.0
2010-08-13 12:55:00,6.5,6.5,6.49,6.5,20400.0,5.3387,5.3387,5.3305,5.3387,20400.0
2010-08-13 13:00:00,6.5,6.5,6.5,6.5,25600.0,5.3387,5.3387,5.3387,5.3387,25600.0
2010-08-13 13:05:00,6.5,6.5,6.49,6.49,22000.0,5.3387,5.3387,5.3305,5.3305,22000.0
2010-08-13 13:10:00,6.49,6.49,6.48,6.49,114800.0,5.3305,5.3305,5.3223,5.3305,114800.0
2010-08-13 13:15:00,6.49,6.49,6.49,6.49,10000.0,5.3305,5.3305,5.3305,5.3305,10000.0
2010-08-13 13:20:00,6.49,6.49,6.48,6.48,39600.0,5.3305,5.3305,5.3223,5.3223,39600.0
2010-08-13 13:25:00,6.49,6.49,6.49,6.49,18000.0,5.3305,5.3305,5.3305,5.3305,18000.0
2010-08-13 13:30:00,6.5,6.5,6.5,6.5,48800.0,5.3387,5.3387,5.3387,5.3387,48800.0
2010-08-13 13:35:00,6.5,6.5,6.49,6.5,42000.0,5.3387,5.3387,5.3305,5.3387,42000.0
2010-08-13 13:40:00,6.5,6.51,6.5,6.5,18400.0,5.3387,5.3469,5.3387,5.3387,18400.0
2010-08-13 13:45:00,6.5,6.5,6.5,6.5,27200.0,5.3387,5.3387,5.3387,5.3387,27200.0
2010-08-13 13:50:00,6.5,6.5,6.5,6.5,3600.0,5.3387,5.3387,5.3387,5.3387,3600.0
2010-08-13 13:55:00,6.5,6.5,6.49,6.49,27600.0,5.3387,5.3387,5.3305,5.3305,27600.0
2010-08-13 14:00:00,6.49,6.5,6.49,6.5,23600.0,5.3305,5.3387,5.3305,5.3387,23600.0
2010-08-13 14:05:00,6.5,6.5,6.49,6.49,34000.0,5.3387,5.3387,5.3305,5.3305,34000.0
2010-08-13 14:10:00,6.5,6.5,6.5,6.5,30800.0,5.3387,5.3387,5.3387,5.3387,30800.0
2010-08-13 14:15:00,6.5,6.5,6.5,6.5,27200.0,5.3387,5.3387,5.3387,5.3387,27200.0
2010-08-13 14:20:00,6.5,6.5,6.49,6.49,30400.0,5.3387,5.3387,5.3305,5.3305,30400.0
2010-08-13 14:25:00,6.49,6.5,6.49,6.5,24000.0,5.3305,5.3387,5.3305,5.3387,24000.0
2010-08-13 14:30:00,6.5,6.5,6.5,6.5,30000.0,5.3387,5.3387,5.3387,5.3387,30000.0
2010-08-13 14:35:00,6.5,6.5,6.49,6.5,40800.0,5.3387,5.3387,5.3305,5.3387,40800.0
2010-08-13 14:40:00,6.5,6.5,6.5,6.5,10400.0,5.3387,5.3387,5.3387,5.3387,10400.0
2010-08-13 14:45:00,6.5,6.5,6.49,6.49,39600.0,5.3387,5.3387,5.3305,5.3305,39600.0
2010-08-13 14:50:00,6.49,6.5,6.49,6.49,53200.0,5.3305,5.3387,5.3305,5.3305,53200.0
2010-08-13 14:55:00,6.49,6.49,6.48,6.49,56800.0,5.3305,5.3305,5.3223,5.3305,56800.0
2010-08-13 15:00:00,6.49,6.49,6.49,6.49,33200.0,5.3305,5.3305,5.3305,5.3305,33200.0
2010-08-13 15:05:00,6.49,6.5,6.49,6.5,46000.0,5.3305,5.3387,5.3305,5.3387,46000.0
2010-08-13 15:10:00,6.5,6.5,6.49,6.49,56400.0,5.3387,5.3387,5.3305,5.3305,56400.0
2010-08-13 15:15:00,6.49,6.5,6.49,6.49,26000.0,5.3305,5.3387,5.3305,5.3305,26000.0
2010-08-13 15:20:00,6.49,6.5,6.49,6.5,54000.0,5.3305,5.3387,5.3305,5.3387,54000.0
2010-08-13 15:25:00,6.5,6.5,6.49,6.49,66000.0,5.3387,5.3387,5.3305,5.3305,66000.0
2010-08-13 15:30:00,6.49,6.5,6.48,6.5,64000.0,5.3305,5.3387,5.3223,5.3387,64000.0
2010-08-13 15:35:00,6.5,6.5,6.49,6.5,96000.0,5.3387,5.3387,5.3305,5.3387,96000.0
2010-08-13 15:40:00,6.5,6.5,6.48,6.49,72000.0,5.3387,5.3387,5.3223,5.3305,72000.0
2010-08-13 15:45:00,6.48,6.49,6.46,6.47,108800.0,5.3223,5.3305,5.3058,5.314,108800.0
2010-08-13 15:50:00,6.47,6.47,6.46,6.47,189200.0,5.314,5.314,5.3058,5.314,189200.0
2010-08-13 15:55:00,6.47,6.47,6.46,6.46,201600.0,5.314,5.314,5.3058,5.3058,201600.0
2010-08-16 09:30:00,6.43,6.46,6.4,6.41,52400.0,5.2812,5.3058,5.2565,5.2648,52400.0
2010-08-16 09:35:00,6.41,6.43,6.4,6.42,98400.0,5.2648,5.2812,5.2565,5.273,98400.0
2010-08-16 09:40:00,6.43,6.44,6.43,6.43,60800.0,5.2812,5.2894,5.2812,5.2812,60800.0
2010-08-16 09:45:00,6.43,6.43,6.42,6.43,85600.0,5.2812,5.2812,5.273,5.2812,85600.0
2010-08-16 09:50:00,6.43,6.43,6.42,6.43,24800.0,5.2812,5.2812,5.273,5.2812,24800.0
2010-08-16 09:55:00,6.43,6.43,6.42,6.42,28400.0,5.2812,5.2812,5.273,5.273,28400.0
2010-08-16 10:00:00,6.42,6.43,6.41,6.43,78400.0,5.273,5.2812,5.2648,5.2812,78400.0
2010-08-16 10:05:00,6.43,6.45,6.43,6.44,53200.0,5.2812,5.2976,5.2812,5.2894,53200.0
2010-08-16 10:10:00,6.44,6.46,6.44,6.44,52800.0,5.2894,5.3058,5.2894,5.2894,52800.0
2010-08-16 10:15:00,6.44,6.46,6.44,6.45,45200.0,5.2894,5.3058,5.2894,5.2976,45200.0
2010-08-16 10:20:00,6.45,6.46,6.45,6.46,35600.0,5.2976,5.3058,5.2976,5.3058,35600.0
2010-08-16 10:25:00,6.46,6.47,6.45,6.45,58000.0,5.3058,5.314,5.2976,5.2976,58000.0
2010-08-16 10:30:00,6.46,6.47,6.46,6.46,43200.0,5.3058,5.314,5.3058,5.3058,43200.0
2010-08-16 10:35:00,6.46,6.47,6.46,6.46,48400.0,5.3058,5.314,5.3058,5.3058,48400.0
2010-08-16 10:40:00,6.46,6.46,6.45,6.45,46400.0,5.3058,5.3058,5.2976,5.2976,46400.0
2010-08-16 10:45:00,6.45,6.45,6.44,6.45,38400.0,5.2976,5.2976,5.2894,5.2976,38400.0
2010-08-16 10:50:00,6.45,6.46,6.44,6.46,47200.0,5.2976,5.3058,5.2894,5.3058,47200.0
2010-08-16 10:55:00,6.46,6.47,6.46,6.46,113200.0,5.3058,5.314,5.3058,5.3058,113200.0
2010-08-16 11:00:00,6.47,6.48,6.46,6.46,77200.0,5.314,5.3223,5.3058,5.3058,77200.0
2010-08-16 11:05:00,6.47,6.47,6.46,6.46,41600.0,5.314,5.314,5.3058,5.3058,41600.0
2010-08-16 11:10:00,6.46,6.47,6.46,6.47,43200.0,5.3058,5.314,5.3058,5.314,43200.0
2010-08-16 11:15:00,6.47,6.47,6.46,6.46,28000.0,5.314,5.314,5.3058,5.3058,28000.0
2010-08-16 11:20:00,6.47,6.47,6.46,6.47,40800.0,5.314,5.314,5.3058,5.314,40800.0
2010-08-16 11:25:00,6.47,6.48,6.46,6.47,37200.0,5.314,5.3223,5.3058,5.314,37200.0
2010-08-16 11:30:00,6.47,6.48,6.47,6.47,37200.0,5.314,5.3223,5.314,5.314,37200.0
2010-08-16 11:35:00,6.47,6.48,6.47,6.48,20400.0,5.314,5.3223,5.314,5.3223,20400.0
2010-08-16 11:40:00,6.48,6.48,6.47,6.47,20400.0,5.3223,5.3223,5.314,5.314,20400.0
2010-08-16 11:45:00,6.47,6.47,6.47,6.47,17200.0,5.314,5.314,5.314,5.314,17200.0
2010-08-16 11:50:00,6.47,6.48,6.47,6.48,30000.0,5.314,5.3223,5.314,5.3223,30000.0
2010-08-16 11:55:00,6.48,6.48,6.47,6.48,47200.0,5.3223,5.3223,5.314,5.3223,47200.0
2010-08-16 12:00:00,6.48,6.49,6.47,6.49,55600.0,5.3223,5.3305,5.314,5.3305,55600.0
2010-08-16 12:05:00,6.49,6.49,6.48,6.49,32800.0,5.3305,5.3305,5.3223,5.3305,32800.0
2010-08-16 12:10:00,6.49,6.5,6.49,6.5,48800.0,5.3305,5.3387,5.3305,5.3387,48800.0
2010-08-16 12:15:00,6.5,6.5,6.5,6.5,52000.0,5.3387,5.3387,5.3387,5.3387,52000.0
2010-08-16 12:20:00,6.5,6.5,6.49,6.5,34800.0,5.3387,5.3387,5.3305,5.3387,34800.0
2010-08-16 12:25:00,6.5,6.51,6.49,6.51,49600.0,5.3387,5.3469,5.3305,5.3469,49600.0
2010-08-16 12:30:00,6.51,6.51,6.51,6.51,31600.0,5.3469,5.3469,5.3469,5.3469,31600.0
2010-08-16 12:35:00,6.52,6.52,6.52,6.52,30400.0,5.3551,5.3551,5.3551,5.3551,30400.0
2010-08-16 12:40:00,6.52,6.52,6.51,6.52,33200.0,5.3551,5.3551,5.3469,5.3551,33200.0
2010-08-16 12:45:00,6.52,6.52,6.51,6.52,34800.0,5.3551,5.3551,5.3469,5.3551,34800.0
2010-08-16 12:50:00,6.52,6.52,6.5,6.5,82800.0,5.3551,5.3551,5.3387,5.3387,82800.0
2010-08-16 12:55:00,6.51,6.51,6.5,6.51,30000.0,5.3469,5.3469,5.3387,5.3469,30000.0
2010-08-16 13:00:00,6.51,6.52,6.51,6.51,28000.0,5.3469,5.3551,5.3469,5.3469,28000.0
2010-08-16 13:05:00,6.51,6.52,6.51,6.51,32800.0,5.3469,5.3551,5.3469,5.3469,32800.0
2010-08-16 13:10:00,6.51,6.52,6.51,6.52,40800.0,5.3469,5.3551,5.3469,5.3551,40800.0
2010-08-16 13:15:00,6.52,6.52,6.52,6.52,24400.0,5.3551,5.3551,5.3551,5.3551,24400.0
2010-08-16 13:20:00,6.52,6.52,6.51,6.52,36800.0,5.3551,5.3551,5.3469,5.3551,36800.0
2010-08-16 13:25:00,6.52,6.52,6.52,6.52,30000.0,5.3551,5.3551,5.3551,5.3551,30000.0
2010-08-16 13:30:00,6.52,6.53,6.52,6.53,26800.0,5.3551,5.3633,5.3551,5.3633,26800.0
2010-08-16 13:35:00,6.53,6.53,6.52,6.52,38000.0,5.3633,5.3633,5.3551,5.3551,38000.0
2010-08-16 13:40:00,6.52,6.52,6.52,6.52,28000.0,5.3551,5.3551,5.3551,5.3551,28000.0
2010-08-16 13:45:00,6.52,6.52,6.51,6.51,29200.0,5.3551,5.3551,5.3469,5.3469,29200.0
2010-08-16 13:50:00,6.51,6.51,6.5,6.5,48400.0,5.3469,5.3469,5.3387,5.3387,48400.0
2010-08-16 13:55:00,6.5,6.5,6.5,6.5,26000.0,5.3387,5.3387,5.3387,5.3387,26000.0
2010-08-16 14:00:00,6.5,6.51,6.5,6.51,29600.0,5.3387,5.3469,5.3387,5.3469,29600.0
2010-08-16 14:05:00,6.51,6.51,6.49,6.5,41200.0,5.3469,5.3469,5.3305,5.3387,41200.0
2010-08-16 14:10:00,6.5,6.5,6.49,6.5,33200.0,5.3387,5.3387,5.3305,5.3387,33200.0
2010-08-16 14:15:00,6.5,6.5,6.49,6.5,32000.0,5.3387,5.3387,5.3305,5.3387,32000.0
2010-08-16 14:20:00,6.5,6.5,6.5,6.5,8000.0,5.3387,5.3387,5.3387,5.3387,8000.0
2010-08-16 14:25:00,6.5,6.5,6.49,6.49,35200.0,5.3387,5.3387,5.3305,5.3305,35200.0
2010-08-16 14:30:00,6.49,6.5,6.49,6.49,32000.0,5.3305,5.3387,5.3305,5.3305,32000.0
2010-08-16 14:35:00,6.49,6.49,6.48,6.49,39200.0,5.3305,5.3305,5.3223,5.3305,39200.0
2010-08-16 14:40:00,6.49,6.49,6.48,6.49,34800.0,5.3305,5.3305,5.3223,5.3305,34800.0
2010-08-16 14:45:00,6.49,6.5,6.49,6.49,50800.0,5.3305,5.3387,5.3305,5.3305,50800.0
2010-08-16 14:50:00,6.49,6.49,6.47,6.48,162000.0,5.3305,5.3305,5.314,5.3223,162000.0
2010-08-16 14:55:00,6.48,6.48,6.48,6.48,38800.0,5.3223,5.3223,5.3223,5.3223,38800.0
2010-08-16 15:00:00,6.48,6.48,6.48,6.48,102000.0,5.3223,5.3223,5.3223,5.3223,102000.0
2010-08-16 15:05:00,6.48,6.49,6.48,6.48,55200.0,5.3223,5.3305,5.3223,5.3223,55200.0
2010-08-16 15:10:00,6.48,6.48,6.48,6.48,75600.0,5.3223,5.3223,5.3223,5.3223,75600.0
2010-08-16 15:15:00,6.48,6.48,6.48,6.48,61200.0,5.3223,5.3223,5.3223,5.3223,61200.0
2010-08-16 15:20:00,6.48,6.49,6.48,6.48,83600.0,5.3223,5.3305,5.3223,5.3223,83600.0
2010-08-16 15:25:00,6.48,6.5,6.48,6.49,81200.0,5.3223,5.3387,5.3223,5.3305,81200.0
2010-08-16 15:30:00,6.49,6.49,6.49,6.49,51600.0,5.3305,5.3305,5.3305,5.3305,51600.0
2010-08-16 15:35:00,6.49,6.5,6.49,6.5,104000.0,5.3305,5.3387,5.3305,5.3387,104000.0
2010-08-16 15:40:00,6.5,6.51,6.5,6.51,72400.0,5.3387,5.3469,5.3387,5.3469,72400.0
2010-08-16 15:45:00,6.51,6.51,6.5,6.5,93200.0,5.3469,5.3469,5.3387,5.3387,93200.0
2010-08-16 15:50:00,6.5,6.5,6.5,6.5,92800.0,5.3387,5.3387,5.3387,5.3387,92800.0
2010-08-16 15:55:00,6.5,6.51,6.5,6.5,104000.0,5.3387,5.3469,5.3387,5.3387,104000.0
2010-08-17 09:30:00,6.56,6.6,6.56,6.58,66400.0,5.388,5.4208,5.388,5.4044,66400.0
2010-08-17 09:35:00,6.58,6.59,6.54,6.55,23600.0,5.4044,5.4126,5.3715,5.3797,23600.0
2010-08-17 09:40:00,6.56,6.56,6.54,6.54,45600.0,5.388,5.388,5.3715,5.3715,45600.0
2010-08-17 09:45:00,6.54,6.54,6.51,6.52,66400.0,5.3715,5.3715,5.3469,5.3551,66400.0
2010-08-17 09:50:00,6.53,6.55,6.53,6.54,77600.0,5.3633,5.3797,5.3633,5.3715,77600.0
2010-08-17 09:55:00,6.54,6.56,6.54,6.56,69200.0,5.3715,5.388,5.3715,5.388,69200.0
2010-08-17 10:00:00,6.56,6.58,6.56,6.58,50000.0,5.388,5.4044,5.388,5.4044,50000.0
2010-08-17 10:05:00,6.58,6.58,6.57,6.57,25600.0,5.4044,5.4044,5.3962,5.3962,25600.0
2010-08-17 10:10:00,6.57,6.57,6.56,6.56,31200.0,5.3962,5.3962,5.388,5.388,31200.0
2010-08-17 10:15:00,6.56,6.56,6.56,6.56,25200.0,5.388,5.388,5.388,5.388,25200.0
2010-08-17 10:20:00,6.56,6.58,6.56,6.58,38800.0,5.388,5.4044,5.388,5.4044,38800.0
2010-08-17 10:25:00,6.58,6.58,6.57,6.58,36000.0,5.4044,5.4044,5.3962,5.4044,36000.0
2010-08-17 10:30:00,6.57,6.58,6.57,6.58,26400.0,5.3962,5.4044,5.3962,5.4044,26400.0
2010-08-17 10:35:00,6.58,6.58,6.57,6.57,20000.0,5.4044,5.4044,5.3962,5.3962,20000.0
2010-08-17 10:40:00,6.58,6.58,6.57,6.58,18800.0,5.4044,5.4044,5.3962,5.4044,18800.0
2010-08-17 10:45:00,6.58,6.59,6.58,6.58,19600.0,5.4044,5.4126,5.4044,5.4044,19600.0
2010-08-17 10:50:00,6.58,6.6,6.58,6.59,45600.0,5.4044,5.4208,5.4044,5.4126,45600.0
2010-08-17 10:55:00,6.59,6.6,6.59,6.59,36000.0,5.4126,5.4208,5.4126,5.4126,36000.0
2010-08-17 11:00:00,6.59,6.61,6.59,6.61,63200.0,5.4126,5.429,5.4126,5.429,63200.0
2010-08-17 11:05:00,6.61,6.63,6.61,6.62,126400.0,5.429,5.4455,5.429,5.4372,126400.0
2010-08-17 11:10:00,6.63,6.65,6.63,6.65,123600.0,5.4455,5.4619,5.4455,5.4619,123600.0
2010-08-17 11:15:00,6.65,6.65,6.64,6.65,63600.0,5.4619,5.4619,5.4537,5.4619,63600.0
2010-08-17 11:20:00,6.65,6.65,6.65,6.65,72400.0,5.4619,5.4619,5.4619,5.4619,72400.0
2010-08-17 11:25:00,6.65,6.65,6.64,6.64,26400.0,5.4619,5.4619,5.4537,5.4537,26400.0
2010-08-17 11:30:00,6.64,6.66,6.64,6.65,78800.0,5.4537,5.4701,5.4537,5.4619,78800.0
2010-08-17 11:35:00,6.65,6.66,6.65,6.66,45600.0,5.4619,5.4701,5.4619,5.4701,45600.0
2010-08-17 11:40:00,6.66,6.66,6.65,6.65,27600.0,5.4701,5.4701,5.4619,5.4619,27600.0
2010-08-17 11:45:00,6.65,6.66,6.65,6.65,33600.0,5.4619,5.4701,5.4619,5.4619,33600.0
2010-08-17 11:50:00,6.65,6.66,6.65,6.65,18800.0,5.4619,5.4701,5.4619,5.4619,18800.0
2010-08-17 11:55:00,6.65,6.65,6.65,6.65,18000.0,5.4619,5.4619,5.4619,5.4619,18000.0
2010-08-17 12:00:00,6.65,6.65,6.65,6.65,21200.0,5.4619,5.4619,5.4619,5.4619,21200.0
2010-08-17 12:05:00,6.65,6.66,6.65,6.65,38400.0,5.4619,5.4701,5.4619,5.4619,38400.0
2010-08-17 12:10:00,6.65,6.65,6.64,6.64,14400.0,5.4619,5.4619,5.4537,5.4537,14400.0
2010-08-17 12:15:00,6.64,6.65,6.64,6.64,32800.0,5.4537,5.4619,5.4537,5.4537,32800.0
2010-08-17 12:20:00,6.64,6.64,6.64,6.64,22000.0,5.4537,5.4537,5.4537,5.4537,22000.0
2010-08-17 12:25:00,6.64,6.64,6.64,6.64,30800.0,5.4537,5.4537,5.4537,5.4537,30800.0
2010-08-17 12:30:00,6.64,6.65,6.64,6.65,14000.0,5.4537,5.4619,5.4537,5.4619,14000.0
2010-08-17 12:35:00,6.65,6.65,6.65,6.65,8400.0,5.4619,5.4619,5.4619,5.4619,8400.0
2010-08-17 12:40:00,6.65,6.65,6.65,6.65,22400.0,5.4619,5.4619,5.4619,5.4619,22400.0
2010-08-17 12:45:00,6.64,6.64,6.64,6.64,26000.0,5.4537,5.4537,5.4537,5.4537,26000.0
2010-08-17 12:50:00,6.64,6.64,6.64,6.64,22000.0,5.4537,5.4537,5.4537,5.4537,22000.0
2010-08-17 12:55:00,6.64,6.64,6.64,6.64,32000.0,5.4537,5.4537,5.4537,5.4537,32000.0
2010-08-17 13:00:00,6.63,6.64,6.63,6.64,37200.0,5.4455,5.4537,5.4455,5.4537,37200.0
2010-08-17 13:05:00,6.64,6.64,6.64,6.64,17200.0,5.4537,5.4537,5.4537,5.4537,17200.0
2010-08-17 13:10:00,6.64,6.65,6.64,6.65,17200.0,5.4537,5.4619,5.4537,5.4619,17200.0
2010-08-17 13:15:00,6.65,6.68,6.65,6.67,77200.0,5.4619,5.4865,5.4619,5.4783,77200.0
2010-08-17 13:20:00,6.68,6.68,6.67,6.68,70000.0,5.4865,5.4865,5.4783,5.4865,70000.0
2010-08-17 13:25:00,6.68,6.68,6.68,6.68,24000.0,5.4865,5.4865,5.4865,5.4865,24000.0
2010-08-17 13:30:00,6.68,6.68,6.68,6.68,31200.0,5.4865,5.4865,5.4865,5.4865,31200.0
2010-08-17 13:35:00,6.68,6.68,6.68,6.68,41600.0,5.4865,5.4865,5.4865,5.4865,41600.0
2010-08-17 13:40:00,6.68,6.68,6.68,6.68,14000.0,5.4865,5.4865,5.4865,5.4865,14000.0
2010-08-17 13:45:00,6.68,6.68,6.68,6.68,34000.0,5.4865,5.4865,5.4865,5.4865,34000.0
2010-08-17 13:50:00,6.68,6.68,6.66,6.66,28000.0,5.4865,5.4865,5.4701,5.4701,28000.0
2010-08-17 13:55:00,6.66,6.67,6.66,6.67,32400.0,5.4701,5.4783,5.4701,5.4783,32400.0
2010-08-17 14:00:00,6.67,6.67,6.67,6.67,19600.0,5.4783,5.4783,5.4783,5.4783,19600.0
2010-08-17 14:05:00,6.68,6.68,6.67,6.67,29200.0,5.4865,5.4865,5.4783,5.4783,29200.0
2010-08-17 14:10:00,6.67,6.68,6.67,6.67,40400.0,5.4783,5.4865,5.4783,5.4783,40400.0
2010-08-17 14:15:00,6.67,6.67,6.67,6.67,43600.0,5.4783,5.4783,5.4783,5.4783,43600.0
2010-08-17 14:20:00,6.67,6.67,6.66,6.67,32400.0,5.4783,5.4783,5.4701,5.4783,32400.0
2010-08-17 14:25:00,6.68,6.68,6.67,6.68,28000.0,5.4865,5.4865,5.4783,5.4865,28000.0
2010-08-17 14:30:00,6.68,6.68,6.68,6.68,14800.0,5.4865,5.4865,5.4865,5.4865,14800.0
2010-08-17 14:35:00,6.68,6.68,6.67,6.67,45600.0,5.4865,5.4865,5.4783,5.4783,45600.0
2010-08-17 14:40:00,6.67,6.67,6.66,6.66,24000.0,5.4783,5.4783,5.4701,5.4701,24000.0
2010-08-17 14:45:00,6.66,6.68,6.66,6.67,134400.0,5.4701,5.4865,5.4701,5.4783,134400.0
2010-08-17 14:50:00,6.67,6.68,6.67,6.68,28400.0,5.4783,5.4865,5.4783,5.4865,28400.0
2010-08-17 14:55:00,6.67,6.67,6.66,6.66,48800.0,5.4783,5.4783,5.4701,5.4701,48800.0
2010-08-17 15:00:00,6.67,6.67,6.66,6.67,46800.0,5.4783,5.4783,5.4701,5.4783,46800.0
2010-08-17 15:05:00,6.67,6.67,6.66,6.67,91600.0,5.4783,5.4783,5.4701,5.4783,91600.0
2010-08-17 15:10:00,6.67,6.67,6.66,6.66,67200.0,5.4783,5.4783,5.4701,5.4701,67200.0
2010-08-17 15:15:00,6.66,6.67,6.66,6.66,50000.0,5.4701,5.4783,5.4701,5.4701,50000.0
2010-08-17 15:20:00,6.66,6.67,6.66,6.67,58400.0,5.4701,5.4783,5.4701,5.4783,58400.0
2010-08-17 15:25:00,6.67,6.67,6.67,6.67,32000.0,5.4783,5.4783,5.4783,5.4783,32000.0
2010-08-17 15:30:00,6.67,6.68,6.67,6.68,111600.0,5.4783,5.4865,5.4783,5.4865,111600.0
2010-08-17 15:35:00,6.68,6.68,6.66,6.67,97600.0,5.4865,5.4865,5.4701,5.4783,97600.0
2010-08-17 15:40:00,6.67,6.68,6.67,6.67,99600.0,5.4783,5.4865,5.4783,5.4783,99600.0
2010-08-17 15:45:00,6.68,6.68,6.67,6.67,144000.0,5.4865,5.4865,5.4783,5.4783,144000.0
2010-08-17 15:50:00,6.67,6.67,6.66,6.66,181200.0,5.4783,5.4783,5.4701,5.4701,181200.0
2010-08-17 15:55:00,6.66,6.66,6.64,6.64,442400.0,5.4701,5.4701,5.4537,5.4537,442400.0
2010-08-18 09:30:00,6.61,6.62,6.57,6.6,85600.0,5.429,5.4372,5.3962,5.4208,85600.0
2010-08-18 09:35:00,6.59,6.6,6.58,6.59,30400.0,5.4126,5.4208,5.4044,5.4126,30400.0
2010-08-18 09:40:00,6.59,6.6,6.58,6.58,38800.0,5.4126,5.4208,5.4044,5.4044,38800.0
2010-08-18 09:45:00,6.58,6.58,6.57,6.58,22800.0,5.4044,5.4044,5.3962,5.4044,22800.0
2010-08-18 09:50:00,6.57,6.59,6.57,6.59,29200.0,5.3962,5.4126,5.3962,5.4126,29200.0
2010-08-18 09:55:00,6.59,6.6,6.59,6.6,24800.0,5.4126,5.4208,5.4126,5.4208,24800.0
2010-08-18 10:00:00,6.61,6.61,6.59,6.61,36800.0,5.429,5.429,5.4126,5.429,36800.0
2010-08-18 10:05:00,6.61,6.62,6.61,6.61,19600.0,5.429,5.4372,5.429,5.429,19600.0
2010-08-18 10:10:00,6.61,6.61,6.6,6.6,50000.0,5.429,5.429,5.4208,5.4208,50000.0
2010-08-18 10:15:00,6.61,6.61,6.6,6.61,38400.0,5.429,5.429,5.4208,5.429,38400.0
2010-08-18 10:20:00,6.61,6.61,6.6,6.6,30800.0,5.429,5.429,5.4208,5.4208,30800.0
2010-08-18 10:25:00,6.6,6.6,6.59,6.59,76800.0,5.4208,5.4208,5.4126,5.4126,76800.0
2010-08-18 10:30:00,6.59,6.6,6.59,6.6,32400.0,5.4126,5.4208,5.4126,5.4208,32400.0
2010-08-18 10:35:00,6.6,6.61,6.6,6.6,22800.0,5.4208,5.429,5.4208,5.4208,22800.0
2010-08-18 10:40:00,6.6,6.61,6.6,6.61,21600.0,5.4208,5.429,5.4208,5.429,21600.0
2010-08-18 10:45:00,6.6,6.6,6.59,6.6,18000.0,5.4208,5.4208,5.4126,5.4208,18000.0
2010-08-18 10:50:00,6.6,6.6,6.59,6.6,24000.0,5.4208,5.4208,5.4126,5.4208,24000.0
2010-08-18 10:55:00,6.6,6.61,6.6,6.6,125600.0,5.4208,5.429,5.4208,5.4208,125600.0
2010-08-18 11:00:00,6.6,6.62,6.6,6.62,80400.0,5.4208,5.4372,5.4208,5.4372,80400.0
2010-08-18 11:05:00,6.62,6.63,6.62,6.62,20400.0,5.4372,5.4455,5.4372,5.4372,20400.0
2010-08-18 11:10:00,6.62,6.63,6.62,6.63,37600.0,5.4372,5.4455,5.4372,5.4455,37600.0
2010-08-18 11:15:00,6.63,6.63,6.63,6.63,38000.0,5.4455,5.4455,5.4455,5.4455,38000.0
2010-08-18 11:20:00,6.63,6.64,6.63,6.64,41200.0,5.4455,5.4537,5.4455,5.4537,41200.0
2010-08-18 11:25:00,6.64,6.65,6.63,6.63,43200.0,5.4537,5.4619,5.4455,5.4455,43200.0
2010-08-18 11:30:00,6.63,6.64,6.63,6.63,31600.0,5.4455,5.4537,5.4455,5.4455,31600.0
2010-08-18 11:35:00,6.63,6.64,6.63,6.64,24800.0,5.4455,5.4537,5.4455,5.4537,24800.0
2010-08-18 11:40:00,6.64,6.65,6.64,6.65,30000.0,5.4537,5.4619,5.4537,5.4619,30000.0
2010-08-18 11:45:00,6.65,6.65,6.65,6.65,20800.0,5.4619,5.4619,5.4619,5.4619,20800.0
2010-08-18 11:50:00,6.66,6.66,6.65,6.66,26000.0,5.4701,5.4701,5.4619,5.4701,26000.0
2010-08-18 11:55:00,6.66,6.66,6.65,6.65,20000.0,5.4701,5.4701,5.4619,5.4619,20000.0
2010-08-18 12:00:00,6.65,6.65,6.64,6.64,21200.0,5.4619,5.4619,5.4537,5.4537,21200.0
2010-08-18 12:05:00,6.64,6.64,6.64,6.64,2400.0,5.4537,5.4537,5.4537,5.4537,2400.0
2010-08-18 12:10:00,6.64,6.64,6.64,6.64,6800.0,5.4537,5.4537,5.4537,5.4537,6800.0
2010-08-18 12:15:00,6.64,6.66,6.64,6.66,27200.0,5.4537,5.4701,5.4537,5.4701,27200.0
2010-08-18 12:20:00,6.65,6.66,6.65,6.65,11600.0,5.4619,5.4701,5.4619,5.4619,11600.0
2010-08-18 12:25:00,6.65,6.66,6.65,6.66,4400.0,5.4619,5.4701,5.4619,5.4701,4400.0
2010-08-18 12:30:00,6.66,6.66,6.65,6.65,14800.0,5.4701,5.4701,5.4619,5.4619,14800.0
2010-08-18 12:35:00,6.65,6.66,6.65,6.66,35600.0,5.4619,5.4701,5.4619,5.4701,35600.0
2010-08-18 12:40:00,6.66,6.66,6.65,6.66,12400.0,5.4701,5.4701,5.4619,5.4701,12400.0
2010-08-18 12:45:00,6.66,6.67,6.66,6.67,11200.0,5.4701,5.4783,5.4701,5.4783,11200.0
2010-08-18 12:50:00,6.67,6.68,6.67,6.68,54400.0,5.4783,5.4865,5.4783,5.4865,54400.0
2010-08-18 12:55:00,6.68,6.68,6.68,6.68,29600.0,5.4865,5.4865,5.4865,5.4865,29600.0
2010-08-18 13:00:00,6.68,6.68,6.68,6.68,35200.0,5.4865,5.4865,5.4865,5.4865,35200.0
2010-08-18 13:05:00,6.68,6.71,6.68,6.71,44800.0,5.4865,5.5112,5.4865,5.5112,44800.0
2010-08-18 13:10:00,6.71,6.71,6.7,6.7,55200.0,5.5112,5.5112,5.5029,5.5029,55200.0
2010-08-18 13:15:00,6.7,6.71,6.7,6.71,35600.0,5.5029,5.5112,5.5029,5.5112,35600.0
2010-08-18 13:20:00,6.71,6.71,6.7,6.71,48000.0,5.5112,5.5112,5.5029,5.5112,48000.0
2010-08-18 13:25:00,6.7,6.71,6.7,6.71,15600.0,5.5029,5.5112,5.5029,5.5112,15600.0
2010-08-18 13:30:00,6.71,6.72,6.71,6.72,44800.0,5.5112,5.5194,5.5112,5.5194,44800.0
2010-08-18 13:35:00,6.72,6.72,6.71,6.72,89200.0,5.5194,5.5194,5.5112,5.5194,89200.0
2010-08-18 13:40:00,6.72,6.72,6.72,6.72,63200.0,5.5194,5.5194,5.5194,5.5194,63200.0
2010-08-18 13:45:00,6.72,6.72,6.72,6.72,44800.0,5.5194,5.5194,5.5194,5.5194,44800.0
2010-08-18 13:50:00,6.72,6.73,6.72,6.72,34800.0,5.5194,5.5276,5.5194,5.5194,34800.0
2010-08-18 13:55:00,6.72,6.72,6.72,6.72,20400.0,5.5194,5.5194,5.5194,5.5194,20400.0
2010-08-18 14:00:00,6.72,6.73,6.72,6.72,37200.0,5.5194,5.5276,5.5194,5.5194,37200.0
2010-08-18 14:05:00,6.71,6.72,6.7,6.7,32800.0,5.5112,5.5194,5.5029,5.5029,32800.0
2010-08-18 14:10:00,6.7,6.71,6.7,6.71,12800.0,5.5029,5.5112,5.5029,5.5112,12800.0
2010-08-18 14:15:00,6.71,6.71,6.7,6.7,37600.0,5.5112,5.5112,5.5029,5.5029,37600.0
2010-08-18 14:20:00,6.7,6.71,6.7,6.7,18400.0,5.5029,5.5112,5.5029,5.5029,18400.0
2010-08-18 14:25:00,6.7,6.71,6.7,6.7,30800.0,5.5029,5.5112,5.5029,5.5029,30800.0
2010-08-18 14:30:00,6.7,6.7,6.69,6.69,52800.0,5.5029,5.5029,5.4947,5.4947,52800.0
2010-08-18 14:35:00,6.69,6.69,6.69,6.69,5200.0,5.4947,5.4947,5.4947,5.4947,5200.0
2010-08-18 14:40:00,6.69,6.7,6.69,6.69,41600.0,5.4947,5.5029,5.4947,5.4947,41600.0
2010-08-18 14:45:00,6.69,6.7,6.69,6.69,29600.0,5.4947,5.5029,5.4947,5.4947,29600.0
2010-08-18 14:50:00,6.69,6.69,6.69,6.69,31600.0,5.4947,5.4947,5.4947,5.4947,31600.0
2010-08-18 14:55:00,6.68,6.68,6.68,6.68,19200.0,5.4865,5.4865,5.4865,5.4865,19200.0
2010-08-18 15:00:00,6.68,6.69,6.68,6.68,15200.0,5.4865,5.4947,5.4865,5.4865,15200.0
2010-08-18 15:05:00,6.68,6.68,6.68,6.68,50000.0,5.4865,5.4865,5.4865,5.4865,50000.0
2010-08-18 15:10:00,6.68,6.68,6.68,6.68,115200.0,5.4865,5.4865,5.4865,5.4865,115200.0
2010-08-18 15:15:00,6.68,6.68,6.68,6.68,48800.0,5.4865,5.4865,5.4865,5.4865,48800.0
2010-08-18 15:20:00,6.68,6.68,6.68,6.68,70400.0,5.4865,5.4865,5.4865,5.4865,70400.0
2010-08-18 15:25:00,6.68,6.68,6.68,6.68,48000.0,5.4865,5.4865,5.4865,5.4865,48000.0
2010-08-18 15:30:00,6.68,6.69,6.68,6.69,77600.0,5.4865,5.4947,5.4865,5.4947,77600.0
2010-08-18 15:35:00,6.7,6.7,6.69,6.69,189200.0,5.5029,5.5029,5.4947,5.4947,189200.0
2010-08-18 15:40:00,6.69,6.69,6.68,6.69,66800.0,5.4947,5.4947,5.4865,5.4947,66800.0
2010-08-18 15:45:00,6.69,6.69,6.68,6.68,107600.0,5.4947,5.4947,5.4865,5.4865,107600.0
2010-08-18 15:50:00,6.68,6.68,6.67,6.67,293600.0,5.4865,5.4865,5.4783,5.4783,293600.0
2010-08-18 15:55:00,6.67,6.68,6.66,6.67,182400.0,5.4783,5.4865,5.4701,5.4783,182400.0
2010-08-19 09:30:00,6.63,6.64,6.6,6.6,56400.0,5.4455,5.4537,5.4208,5.4208,56400.0
2010-08-19 09:35:00,6.61,6.64,6.6,6.63,31200.0,5.429,5.4537,5.4208,5.4455,31200.0
2010-08-19 09:40:00,6.63,6.63,6.62,6.63,23600.0,5.4455,5.4455,5.4372,5.4455,23600.0
2010-08-19 09:45:00,6.63,6.63,6.62,6.63,61600.0,5.4455,5.4455,5.4372,5.4455,61600.0
2010-08-19 09:50:00,6.63,6.63,6.61,6.61,60800.0,5.4455,5.4455,5.429,5.429,60800.0
2010-08-19 09:55:00,6.62,6.62,6.61,6.61,34800.0,5.4372,5.4372,5.429,5.429,34800.0
2010-08-19 10:00:00,6.61,6.61,6.54,6.54,106400.0,5.429,5.429,5.3715,5.3715,106400.0
2010-08-19 10:05:00,6.54,6.56,6.53,6.55,56800.0,5.3715,5.388,5.3633,5.3797,56800.0
2010-08-19 10:10:00,6.55,6.56,6.54,6.55,51200.0,5.3797,5.388,5.3715,5.3797,51200.0
2010-08-19 10:15:00,6.56,6.57,6.55,6.57,43600.0,5.388,5.3962,5.3797,5.3962,43600.0
2010-08-19 10:20:00,6.57,6.57,6.54,6.54,81600.0,5.3962,5.3962,5.3715,5.3715,81600.0
2010-08-19 10:25:00,6.54,6.54,6.52,6.53,103600.0,5.3715,5.3715,5.3551,5.3633,103600.0
2010-08-19 10:30:00,6.53,6.53,6.51,6.53,44800.0,5.3633,5.3633,5.3469,5.3633,44800.0
2010-08-19 10:35:00,6.53,6.54,6.52,6.52,79600.0,5.3633,5.3715,5.3551,5.3551,79600.0
2010-08-19 10:40:00,6.52,6.52,6.51,6.51,78800.0,5.3551,5.3551,5.3469,5.3469,78800.0
2010-08-19 10:45:00,6.51,6.51,6.5,6.51,43200.0,5.3469,5.3469,5.3387,5.3469,43200.0
2010-08-19 10:50:00,6.51,6.51,6.51,6.51,118800.0,5.3469,5.3469,5.3469,5.3469,118800.0
2010-08-19 10:55:00,6.52,6.53,6.52,6.52,46000.0,5.3551,5.3633,5.3551,5.3551,46000.0
2010-08-19 11:00:00,6.52,6.53,6.52,6.53,102400.0,5.3551,5.3633,5.3551,5.3633,102400.0
2010-08-19 11:05:00,6.53,6.53,6.53,6.53,69600.0,5.3633,5.3633,5.3633,5.3633,69600.0
2010-08-19 11:10:00,6.53,6.54,6.53,6.53,66000.0,5.3633,5.3715,5.3633,5.3633,66000.0
2010-08-19 11:15:00,6.53,6.54,6.53,6.53,37600.0,5.3633,5.3715,5.3633,5.3633,37600.0
2010-08-19 11:20:00,6.53,6.55,6.53,6.54,16000.0,5.3633,5.3797,5.3633,5.3715,16000.0
2010-08-19 11:25:00,6.53,6.53,6.53,6.53,26000.0,5.3633,5.3633,5.3633,5.3633,26000.0
2010-08-19 11:30:00,6.53,6.53,6.52,6.52,41200.0,5.3633,5.3633,5.3551,5.3551,41200.0
2010-08-19 11:35:00,6.51,6.51,6.49,6.5,52000.0,5.3469,5.3469,5.3305,5.3387,52000.0
2010-08-19 11:40:00,6.5,6.5,6.48,6.48,45600.0,5.3387,5.3387,5.3223,5.3223,45600.0
2010-08-19 11:45:00,6.48,6.49,6.48,6.48,104000.0,5.3223,5.3305,5.3223,5.3223,104000.0
2010-08-19 11:50:00,6.48,6.48,6.47,6.48,50400.0,5.3223,5.3223,5.314,5.3223,50400.0
2010-08-19 11:55:00,6.48,6.49,6.48,6.48,26000.0,5.3223,5.3305,5.3223,5.3223,26000.0
2010-08-19 12:00:00,6.49,6.49,6.48,6.49,10000.0,5.3305,5.3305,5.3223,5.3305,10000.0
2010-08-19 12:05:00,6.49,6.49,6.48,6.49,31200.0,5.3305,5.3305,5.3223,5.3305,31200.0
2010-08-19 12:10:00,6.49,6.49,6.48,6.48,18800.0,5.3305,5.3305,5.3223,5.3223,18800.0
2010-08-19 12:15:00,6.48,6.5,6.48,6.5,25600.0,5.3223,5.3387,5.3223,5.3387,25600.0
2010-08-19 12:20:00,6.5,6.5,6.5,6.5,50000.0,5.3387,5.3387,5.3387,5.3387,50000.0
2010-08-19 12:25:00,6.5,6.51,6.5,6.5,29600.0,5.3387,5.3469,5.3387,5.3387,29600.0
2010-08-19 12:30:00,6.5,6.51,6.5,6.5,14800.0,5.3387,5.3469,5.3387,5.3387,14800.0
2010-08-19 12:35:00,6.51,6.51,6.51,6.51,6000.0,5.3469,5.3469,5.3469,5.3469,6000.0
2010-08-19 12:40:00,6.51,6.51,6.5,6.5,12000.0,5.3469,5.3469,5.3387,5.3387,12000.0
2010-08-19 12:45:00,6.5,6.51,6.5,6.5,29200.0,5.3387,5.3469,5.3387,5.3387,29200.0
2010-08-19 12:50:00,6.5,6.5,6.49,6.49,46800.0,5.3387,5.3387,5.3305,5.3305,46800.0
2010-08-19 12:55:00,6.49,6.5,6.49,6.5,13600.0,5.3305,5.3387,5.3305,5.3387,13600.0
2010-08-19 13:00:00,6.5,6.51,6.5,6.51,19600.0,5.3387,5.3469,5.3387,5.3469,19600.0
2010-08-19 13:05:00,6.51,6.51,6.5,6.5,24800.0,5.3469,5.3469,5.3387,5.3387,24800.0
2010-08-19 13:10:00,6.5,6.5,6.49,6.49,15200.0,5.3387,5.3387,5.3305,5.3305,15200.0
2010-08-19 13:15:00,6.5,6.5,6.49,6.49,36000.0,5.3387,5.3387,5.3305,5.3305,36000.0
2010-08-19 13:20:00,6.49,6.49,6.49,6.49,15200.0,5.3305,5.3305,5.3305,5.3305,15200.0
2010-08-19 13:25:00,6.49,6.49,6.48,6.48,46000.0,5.3305,5.3305,5.3223,5.3223,46000.0
2010-08-19 13:30:00,6.48,6.49,6.48,6.48,40800.0,5.3223,5.3305,5.3223,5.3223,40800.0
2010-08-19 13:35:00,6.48,6.49,6.48,6.49,12400.0,5.3223,5.3305,5.3223,5.3305,12400.0
2010-08-19 13:40:00,6.49,6.49,6.49,6.49,26400.0,5.3305,5.3305,5.3305,5.3305,26400.0
2010-08-19 13:45:00,6.49,6.49,6.49,6.49,6800.0,5.3305,5.3305,5.3305,5.3305,6800.0
2010-08-19 13:50:00,6.49,6.49,6.49,6.49,12000.0,5.3305,5.3305,5.3305,5.3305,12000.0
2010-08-19 13:55:00,6.49,6.49,6.48,6.48,62400.0,5.3305,5.3305,5.3223,5.3223,62400.0
2010-08-19 14:00:00,6.49,6.49,6.48,6.48,20400.0,5.3305,5.3305,5.3223,5.3223,20400.0
2010-08-19 14:05:00,6.48,6.48,6.47,6.48,26400.0,5.3223,5.3223,5.314,5.3223,26400.0
2010-08-19 14:10:00,6.48,6.5,6.48,6.5,51600.0,5.3223,5.3387,5.3223,5.3387,51600.0
2010-08-19 14:15:00,6.5,6.5,6.5,6.5,21200.0,5.3387,5.3387,5.3387,5.3387,21200.0
2010-08-19 14:20:00,6.5,6.52,6.5,6.51,30400.0,5.3387,5.3551,5.3387,5.3469,30400.0
2010-08-19 14:25:00,6.51,6.51,6.51,6.51,11600.0,5.3469,5.3469,5.3469,5.3469,11600.0
2010-08-19 14:30:00,6.51,6.52,6.51,6.51,20400.0,5.3469,5.3551,5.3469,5.3469,20400.0
2010-08-19 14:35:00,6.51,6.51,6.5,6.5,29200.0,5.3469,5.3469,5.3387,5.3387,29200.0
2010-08-19 14:40:00,6.5,6.51,6.49,6.5,36800.0,5.3387,5.3469,5.3305,5.3387,36800.0
2010-08-19 14:45:00,6.51,6.51,6.51,6.51,53200.0,5.3469,5.3469,5.3469,5.3469,53200.0
2010-08-19 14:50:00,6.51,6.52,6.51,6.51,56800.0,5.3469,5.3551,5.3469,5.3469,56800.0
2010-08-19 14:55:00,6.51,6.51,6.51,6.51,52000.0,5.3469,5.3469,5.3469,5.3469,52000.0
2010-08-19 15:00:00,6.51,6.51,6.5,6.5,61600.0,5.3469,5.3469,5.3387,5.3387,61600.0
2010-08-19 15:05:00,6.5,6.51,6.5,6.51,50000.0,5.3387,5.3469,5.3387,5.3469,50000.0
2010-08-19 15:10:00,6.51,6.53,6.51,6.53,55200.0,5.3469,5.3633,5.3469,5.3633,55200.0
2010-08-19 15:15:00,6.53,6.55,6.53,6.54,79600.0,5.3633,5.3797,5.3633,5.3715,79600.0
2010-08-19 15:20:00,6.54,6.56,6.54,6.56,100000.0,5.3715,5.388,5.3715,5.388,100000.0
2010-08-19 15:25:00,6.56,6.56,6.53,6.53,74400.0,5.388,5.388,5.3633,5.3633,74400.0
2010-08-19 15:30:00,6.53,6.54,6.53,6.54,62800.0,5.3633,5.3715,5.3633,5.3715,62800.0
2010-08-19 15:35:00,6.54,6.54,6.52,6.53,66000.0,5.3715,5.3715,5.3551,5.3633,66000.0
2010-08-19 15:40:00,6.53,6.53,6.52,6.53,64800.0,5.3633,5.3633,5.3551,5.3633,64800.0
2010-08-19 15:45:00,6.53,6.53,6.52,6.52,83200.0,5.3633,5.3633,5.3551,5.3551,83200.0
2010-08-19 15:50:00,6.52,6.53,6.52,6.53,171200.0,5.3551,5.3633,5.3551,5.3633,171200.0
2010-08-19 15:55:00,6.53,6.53,6.53,6.53,374800.0,5.3633,5.3633,5.3633,5.3633,374800.0
2010-08-20 09:30:00,6.51,6.53,6.49,6.49,616000.0,5.3469,5.3633,5.3305,5.3305,616000.0
2010-08-20 09:35:00,6.5,6.5,6.48,6.48,36000.0,5.3387,5.3387,5.3223,5.3223,36000.0
2010-08-20 09:40:00,6.48,6.49,6.48,6.48,71600.0,5.3223,5.3305,5.3223,5.3223,71600.0
2010-08-20 09:45:00,6.48,6.49,6.47,6.48,54800.0,5.3223,5.3305,5.314,5.3223,54800.0
2010-08-20 09:50:00,6.48,6.48,6.47,6.48,58000.0,5.3223,5.3223,5.314,5.3223,58000.0
2010-08-20 09:55:00,6.48,6.49,6.48,6.49,34000.0,5.3223,5.3305,5.3223,5.3305,34000.0
2010-08-20 10:00:00,6.49,6.5,6.49,6.5,20400.0,5.3305,5.3387,5.3305,5.3387,20400.0
2010-08-20 10:05:00,6.5,6.5,6.47,6.47,68800.0,5.3387,5.3387,5.314,5.314,68800.0
2010-08-20 10:10:00,6.47,6.47,6.46,6.46,132000.0,5.314,5.314,5.3058,5.3058,132000.0
2010-08-20 10:15:00,6.46,6.48,6.46,6.48,55200.0,5.3058,5.3223,5.3058,5.3223,55200.0
2010-08-20 10:20:00,6.48,6.48,6.47,6.48,49200.0,5.3223,5.3223,5.314,5.3223,49200.0
2010-08-20 10:25:00,6.48,6.49,6.47,6.47,44400.0,5.3223,5.3305,5.314,5.314,44400.0
2010-08-20 10:30:00,6.48,6.49,6.48,6.49,28800.0,5.3223,5.3305,5.3223,5.3305,28800.0
2010-08-20 10:35:00,6.49,6.49,6.49,6.49,69600.0,5.3305,5.3305,5.3305,5.3305,69600.0
2010-08-20 10:40:00,6.49,6.5,6.49,6.49,34800.0,5.3305,5.3387,5.3305,5.3305,34800.0
2010-08-20 10:45:00,6.49,6.5,6.49,6.49,31200.0,5.3305,5.3387,5.3305,5.3305,31200.0
2010-08-20 10:50:00,6.49,6.49,6.48,6.48,26000.0,5.3305,5.3305,5.3223,5.3223,26000.0
2010-08-20 10:55:00,6.48,6.48,6.47,6.47,62400.0,5.3223,5.3223,5.314,5.314,62400.0
2010-08-20 11:00:00,6.47,6.47,6.47,6.47,26000.0,5.314,5.314,5.314,5.314,26000.0
2010-08-20 11:05:00,6.47,6.48,6.46,6.48,80000.0,5.314,5.3223,5.3058,5.3223,80000.0
2010-08-20 11:10:00,6.48,6.48,6.47,6.47,22000.0,5.3223,5.3223,5.314,5.314,22000.0
2010-08-20 11:15:00,6.47,6.48,6.47,6.47,32800.0,5.314,5.3223,5.314,5.314,32800.0
2010-08-20 11:20:00,6.47,6.48,6.47,6.47,27200.0,5.314,5.3223,5.314,5.314,27200.0
2010-08-20 11:25:00,6.47,6.47,6.46,6.47,35200.0,5.314,5.314,5.3058,5.314,35200.0
2010-08-20 11:30:00,6.47,6.47,6.47,6.47,7600.0,5.314,5.314,5.314,5.314,7600.0
2010-08-20 11:35:00,6.47,6.47,6.45,6.46,32800.0,5.314,5.314,5.2976,5.3058,32800.0
2010-08-20 11:40:00,6.46,6.48,6.46,6.48,30000.0,5.3058,5.3223,5.3058,5.3223,30000.0
2010-08-20 11:45:00,6.47,6.47,6.47,6.47,22800.0,5.314,5.314,5.314,5.314,22800.0
2010-08-20 11:50:00,6.47,6.47,6.45,6.46,40800.0,5.314,5.314,5.2976,5.3058,40800.0
2010-08-20 11:55:00,6.46,6.46,6.45,6.46,36400.0,5.3058,5.3058,5.2976,5.3058,36400.0
2010-08-20 12:00:00,6.46,6.47,6.46,6.47,6400.0,5.3058,5.314,5.3058,5.314,6400.0
2010-08-20 12:05:00,6.46,6.47,6.46,6.46,2400.0,5.3058,5.314,5.3058,5.3058,2400.0
2010-08-20 12:10:00,6.47,6.47,6.46,6.46,3600.0,5.314,5.314,5.3058,5.3058,3600.0
2010-08-20 12:15:00,6.46,6.46,6.46,6.46,30000.0,5.3058,5.3058,5.3058,5.3058,30000.0
2010-08-20 12:20:00,6.46,6.48,6.46,6.48,24800.0,5.3058,5.3223,5.3058,5.3223,24800.0
2010-08-20 12:25:00,6.48,6.48,6.47,6.48,14800.0,5.3223,5.3223,5.314,5.3223,14800.0
2010-08-20 12:30:00,6.48,6.48,6.48,6.48,17200.0,5.3223,5.3223,5.3223,5.3223,17200.0
2010-08-20 12:35:00,6.48,6.48,6.48,6.48,10000.0,5.3223,5.3223,5.3223,5.3223,10000.0
2010-08-20 12:40:00,6.48,6.48,6.48,6.48,20800.0,5.3223,5.3223,5.3223,5.3223,20800.0
2010-08-20 12:45:00,6.48,6.48,6.48,6.48,9600.0,5.3223,5.3223,5.3223,5.3223,9600.0
2010-08-20 12:50:00,6.48,6.48,6.48,6.48,43600.0,5.3223,5.3223,5.3223,5.3223,43600.0
2010-08-20 12:55:00,6.48,6.48,6.48,6.48,20000.0,5.3223,5.3223,5.3223,5.3223,20000.0
2010-08-20 13:00:00,6.48,6.48,6.48,6.48,28000.0,5.3223,5.3223,5.3223,5.3223,28000.0
2010-08-20 13:05:00,6.48,6.49,6.48,6.49,31600.0,5.3223,5.3305,5.3223,5.3305,31600.0
2010-08-20 13:10:00,6.49,6.49,6.48,6.48,52400.0,5.3305,5.3305,5.3223,5.3223,52400.0
2010-08-20 13:15:00,6.48,6.49,6.48,6.48,19600.0,5.3223,5.3305,5.3223,5.3223,19600.0
2010-08-20 13:20:00,6.48,6.49,6.48,6.49,12000.0,5.3223,5.3305,5.3223,5.3305,12000.0
2010-08-20 13:25:00,6.49,6.5,6.48,6.49,77600.0,5.3305,5.3387,5.3223,5.3305,77600.0
2010-08-20 13:30:00,6.49,6.49,6.49,6.49,41600.0,5.3305,5.3305,5.3305,5.3305,41600.0
2010-08-20 13:35:00,6.49,6.49,6.48,6.48,16800.0,5.3305,5.3305,5.3223,5.3223,16800.0
2010-08-20 13:40:00,6.48,6.48,6.48,6.48,26400.0,5.3223,5.3223,5.3223,5.3223,26400.0
2010-08-20 13:45:00,6.48,6.49,6.48,6.49,33200.0,5.3223,5.3305,5.3223,5.3305,33200.0
2010-08-20 13:50:00,6.49,6.5,6.49,6.5,36000.0,5.3305,5.3387,5.3305,5.3387,36000.0
2010-08-20 13:55:00,6.49,6.49,6.49,6.49,33600.0,5.3305,5.3305,5.3305,5.3305,33600.0
2010-08-20 14:00:00,6.49,6.49,6.49,6.49,14400.0,5.3305,5.3305,5.3305,5.3305,14400.0
2010-08-20 14:05:00,6.49,6.49,6.49,6.49,1600.0,5.3305,5.3305,5.3305,5.3305,1600.0
2010-08-20 14:10:00,6.49,6.49,6.49,6.49,159200.0,5.3305,5.3305,5.3305,5.3305,159200.0
2010-08-20 14:15:00,6.49,6.5,6.49,6.5,60000.0,5.3305,5.3387,5.3305,5.3387,60000.0
2010-08-20 14:20:00,6.5,6.51,6.5,6.5,58000.0,5.3387,5.3469,5.3387,5.3387,58000.0
2010-08-20 14:25:00,6.5,6.5,6.5,6.5,44400.0,5.3387,5.3387,5.3387,5.3387,44400.0
2010-08-20 14:30:00,6.5,6.52,6.5,6.52,82800.0,5.3387,5.3551,5.3387,5.3551,82800.0
2010-08-20 14:35:00,6.52,6.52,6.51,6.51,20400.0,5.3551,5.3551,5.3469,5.3469,20400.0
2010-08-20 14:40:00,6.51,6.52,6.51,6.52,45200.0,5.3469,5.3551,5.3469,5.3551,45200.0
2010-08-20 14:45:00,6.53,6.54,6.53,6.53,49600.0,5.3633,5.3715,5.3633,5.3633,49600.0
2010-08-20 14:50:00,6.53,6.55,6.53,6.54,49200.0,5.3633,5.3797,5.3633,5.3715,49200.0
2010-08-20 14:55:00,6.54,6.54,6.54,6.54,44800.0,5.3715,5.3715,5.3715,5.3715,44800.0
2010-08-20 15:00:00,6.54,6.54,6.53,6.54,56400.0,5.3715,5.3715,5.3633,5.3715,56400.0
2010-08-20 15:05:00,6.54,6.54,6.54,6.54,55600.0,5.3715,5.3715,5.3715,5.3715,55600.0
2010-08-20 15:10:00,6.54,6.55,6.54,6.55,57200.0,5.3715,5.3797,5.3715,5.3797,57200.0
2010-08-20 15:15:00,6.55,6.55,6.55,6.55,46400.0,5.3797,5.3797,5.3797,5.3797,46400.0
2010-08-20 15:20:00,6.55,6.55,6.54,6.54,81200.0,5.3797,5.3797,5.3715,5.3715,81200.0
2010-08-20 15:25:00,6.54,6.55,6.54,6.55,42800.0,5.3715,5.3797,5.3715,5.3797,42800.0
2010-08-20 15:30:00,6.55,6.56,6.55,6.56,77600.0,5.3797,5.388,5.3797,5.388,77600.0
2010-08-20 15:35:00,6.56,6.56,6.55,6.56,246400.0,5.388,5.388,5.3797,5.388,246400.0
2010-08-20 15:40:00,6.56,6.57,6.56,6.57,68400.0,5.388,5.3962,5.388,5.3962,68400.0
2010-08-20 15:45:00,6.57,6.57,6.56,6.56,99600.0,5.3962,5.3962,5.388,5.388,99600.0
2010-08-20 15:50:00,6.56,6.56,6.56,6.56,111600.0,5.388,5.388,5.388,5.388,111600.0
2010-08-20 15:55:00,6.56,6.56,6.55,6.55,202800.0,5.388,5.388,5.3797,5.3797,202800.0
2010-08-23 09:30:00,6.59,6.61,6.57,6.61,29600.0,5.4126,5.429,5.3962,5.429,29600.0
2010-08-23 09:35:00,6.6,6.61,6.6,6.61,14400.0,5.4208,5.429,5.4208,5.429,14400.0
2010-08-23 09:40:00,6.61,6.62,6.6,6.62,32800.0,5.429,5.4372,5.4208,5.4372,32800.0
2010-08-23 09:45:00,6.62,6.62,6.6,6.62,44400.0,5.4372,5.4372,5.4208,5.4372,44400.0
2010-08-23 09:50:00,6.62,6.62,6.62,6.62,9200.0,5.4372,5.4372,5.4372,5.4372,9200.0
2010-08-23 09:55:00,6.62,6.62,6.6,6.61,5200.0,5.4372,5.4372,5.4208,5.429,5200.0
2010-08-23 10:00:00,6.61,6.61,6.58,6.58,7200.0,5.429,5.429,5.4044,5.4044,7200.0
2010-08-23 10:05:00,6.58,6.58,6.56,6.56,16800.0,5.4044,5.4044,5.388,5.388,16800.0
2010-08-23 10:10:00,6.56,6.57,6.55,6.55,27600.0,5.388,5.3962,5.3797,5.3797,27600.0
2010-08-23 10:15:00,6.55,6.56,6.55,6.55,22000.0,5.3797,5.388,5.3797,5.3797,22000.0
2010-08-23 10:20:00,6.55,6.56,6.55,6.55,150000.0,5.3797,5.388,5.3797,5.3797,150000.0
2010-08-23 10:25:00,6.55,6.56,6.55,6.55,62800.0,5.3797,5.388,5.3797,5.3797,62800.0
2010-08-23 10:30:00,6.55,6.56,6.55,6.56,53600.0,5.3797,5.388,5.3797,5.388,53600.0
2010-08-23 10:35:00,6.56,6.56,6.56,6.56,60800.0,5.388,5.388,5.388,5.388,60800.0
2010-08-23 10:40:00,6.56,6.57,6.54,6.54,71200.0,5.388,5.3962,5.3715,5.3715,71200.0
2010-08-23 10:45:00,6.54,6.54,6.53,6.53,35600.0,5.3715,5.3715,5.3633,5.3633,35600.0
2010-08-23 10:50:00,6.53,6.54,6.52,6.52,73600.0,5.3633,5.3715,5.3551,5.3551,73600.0
2010-08-23 10:55:00,6.52,6.52,6.52,6.52,24800.0,5.3551,5.3551,5.3551,5.3551,24800.0
2010-08-23 11:00:00,6.52,6.53,6.51,6.51,44000.0,5.3551,5.3633,5.3469,5.3469,44000.0
2010-08-23 11:05:00,6.51,6.51,6.5,6.5,159600.0,5.3469,5.3469,5.3387,5.3387,159600.0
2010-08-23 11:10:00,6.5,6.51,6.5,6.51,88800.0,5.3387,5.3469,5.3387,5.3469,88800.0
2010-08-23 11:15:00,6.51,6.51,6.5,6.51,29200.0,5.3469,5.3469,5.3387,5.3469,29200.0
2010-08-23 11:20:00,6.51,6.51,6.49,6.5,75600.0,5.3469,5.3469,5.3305,5.3387,75600.0
2010-08-23 11:25:00,6.5,6.5,6.49,6.49,20800.0,5.3387,5.3387,5.3305,5.3305,20800.0
2010-08-23 11:30:00,6.49,6.49,6.49,6.49,28800.0,5.3305,5.3305,5.3305,5.3305,28800.0
2010-08-23 11:35:00,6.49,6.49,6.48,6.49,32400.0,5.3305,5.3305,5.3223,5.3305,32400.0
2010-08-23 11:40:00,6.49,6.49,6.48,6.49,62800.0,5.3305,5.3305,5.3223,5.3305,62800.0
2010-08-23 11:45:00,6.49,6.49,6.48,6.48,54800.0,5.3305,5.3305,5.3223,5.3223,54800.0
2010-08-23 11:50:00,6.48,6.48,6.48,6.48,20400.0,5.3223,5.3223,5.3223,5.3223,20400.0
2010-08-23 11:55:00,6.48,6.48,6.47,6.48,66000.0,5.3223,5.3223,5.314,5.3223,66000.0
2010-08-23 12:00:00,6.48,6.49,6.48,6.49,53600.0,5.3223,5.3305,5.3223,5.3305,53600.0
2010-08-23 12:05:00,6.49,6.5,6.49,6.5,51200.0,5.3305,5.3387,5.3305,5.3387,51200.0
2010-08-23 12:10:00,6.5,6.51,6.5,6.51,26400.0,5.3387,5.3469,5.3387,5.3469,26400.0
2010-08-23 12:15:00,6.51,6.51,6.5,6.5,33600.0,5.3469,5.3469,5.3387,5.3387,33600.0
2010-08-23 12:20:00,6.5,6.5,6.5,6.5,21200.0,5.3387,5.3387,5.3387,5.3387,21200.0
2010-08-23 12:25:00,6.5,6.51,6.5,6.51,46400.0,5.3387,5.3469,5.3387,5.3469,46400.0
2010-08-23 12:30:00,6.51,6.52,6.51,6.52,16400.0,5.3469,5.3551,5.3469,5.3551,16400.0
2010-08-23 12:35:00,6.51,6.52,6.51,6.51,28400.0,5.3469,5.3551,5.3469,5.3469,28400.0
2010-08-23 12:40:00,6.51,6.51,6.5,6.5,31600.0,5.3469,5.3469,5.3387,5.3387,31600.0
2010-08-23 12:45:00,6.51,6.51,6.5,6.51,20800.0,5.3469,5.3469,5.3387,5.3469,20800.0
2010-08-23 12:50:00,6.51,6.51,6.51,6.51,20000.0,5.3469,5.3469,5.3469,5.3469,20000.0
2010-08-23 12:55:00,6.51,6.51,6.5,6.5,31200.0,5.3469,5.3469,5.3387,5.3387,31200.0
2010-08-23 13:00:00,6.5,6.51,6.5,6.51,64800.0,5.3387,5.3469,5.3387,5.3469,64800.0
2010-08-23 13:05:00,6.5,6.51,6.5,6.5,30000.0,5.3387,5.3469,5.3387,5.3387,30000.0
2010-08-23 13:10:00,6.5,6.51,6.5,6.51,18000.0,5.3387,5.3469,5.3387,5.3469,18000.0
2010-08-23 13:15:00,6.51,6.52,6.51,6.52,26000.0,5.3469,5.3551,5.3469,5.3551,26000.0
2010-08-23 13:20:00,6.52,6.52,6.51,6.51,36800.0,5.3551,5.3551,5.3469,5.3469,36800.0
2010-08-23 13:25:00,6.51,6.52,6.51,6.52,9200.0,5.3469,5.3551,5.3469,5.3551,9200.0
2010-08-23 13:30:00,6.52,6.52,6.51,6.51,22800.0,5.3551,5.3551,5.3469,5.3469,22800.0
2010-08-23 13:35:00,6.51,6.51,6.5,6.5,37600.0,5.3469,5.3469,5.3387,5.3387,37600.0
2010-08-23 13:40:00,6.5,6.51,6.5,6.51,42000.0,5.3387,5.3469,5.3387,5.3469,42000.0
2010-08-23 13:45:00,6.5,6.51,6.5,6.5,54000.0,5.3387,5.3469,5.3387,5.3387,54000.0
2010-08-23 13:50:00,6.5,6.5,6.5,6.5,39200.0,5.3387,5.3387,5.3387,5.3387,39200.0
2010-08-23 13:55:00,6.5,6.52,6.5,6.52,61200.0,5.3387,5.3551,5.3387,5.3551,61200.0
2010-08-23 14:00:00,6.52,6.53,6.52,6.53,15200.0,5.3551,5.3633,5.3551,5.3633,15200.0
2010-08-23 14:05:00,6.53,6.55,6.53,6.55,70400.0,5.3633,5.3797,5.3633,5.3797,70400.0
2010-08-23 14:10:00,6.54,6.55,6.54,6.55,19200.0,5.3715,5.3797,5.3715,5.3797,19200.0
2010-08-23 14:15:00,6.55,6.55,6.53,6.53,53600.0,5.3797,5.3797,5.3633,5.3633,53600.0
2010-08-23 14:20:00,6.53,6.54,6.53,6.53,34400.0,5.3633,5.3715,5.3633,5.3633,34400.0
2010-08-23 14:25:00,6.53,6.54,6.53,6.53,41200.0,5.3633,5.3715,5.3633,5.3633,41200.0
2010-08-23 14:30:00,6.53,6.53,6.53,6.53,19200.0,5.3633,5.3633,5.3633,5.3633,19200.0
2010-08-23 14:35:00,6.53,6.54,6.53,6.53,31200.0,5.3633,5.3715,5.3633,5.3633,31200.0
2010-08-23 14:40:00,6.54,6.54,6.53,6.53,26400.0,5.3715,5.3715,5.3633,5.3633,26400.0
2010-08-23 14:45:00,6.53,6.54,6.53,6.54,106400.0,5.3633,5.3715,5.3633,5.3715,106400.0
2010-08-23 14:50:00,6.54,6.54,6.54,6.54,35200.0,5.3715,5.3715,5.3715,5.3715,35200.0
2010-08-23 14:55:00,6.54,6.54,6.54,6.54,27200.0,5.3715,5.3715,5.3715,5.3715,27200.0
2010-08-23 15:00:00,6.54,6.54,6.54,6.54,36800.0,5.3715,5.3715,5.3715,5.3715,36800.0
2010-08-23 15:05:00,6.54,6.55,6.54,6.55,52800.0,5.3715,5.3797,5.3715,5.3797,52800.0
2010-08-23 15:10:00,6.55,6.55,6.54,6.54,87600.0,5.3797,5.3797,5.3715,5.3715,87600.0
2010-08-23 15:15:00,6.54,6.56,6.54,6.55,110800.0,5.3715,5.388,5.3715,5.3797,110800.0
2010-08-23 15:20:00,6.55,6.56,6.55,6.55,85200.0,5.3797,5.388,5.3797,5.3797,85200.0
2010-08-23 15:25:00,6.55,6.55,6.54,6.54,109600.0,5.3797,5.3797,5.3715,5.3715,109600.0
2010-08-23 15:30:00,6.54,6.55,6.54,6.54,86800.0,5.3715,5.3797,5.3715,5.3715,86800.0
2010-08-23 15:35:00,6.54,6.54,6.53,6.54,156000.0,5.3715,5.3715,5.3633,5.3715,156000.0
2010-08-23 15:40:00,6.54,6.54,6.53,6.53,142400.0,5.3715,5.3715,5.3633,5.3633,142400.0
2010-08-23 15:45:00,6.53,6.53,6.52,6.53,164800.0,5.3633,5.3633,5.3551,5.3633,164800.0
2010-08-23 15:50:00,6.53,6.53,6.52,6.52,136000.0,5.3633,5.3633,5.3551,5.3551,136000.0
2010-08-23 15:55:00,6.52,6.53,6.52,6.53,206000.0,5.3551,5.3633,5.3551,5.3633,206000.0
2010-08-24 09:30:00,6.47,6.47,6.42,6.45,83600.0,5.314,5.314,5.273,5.2976,83600.0
2010-08-24 09:35:00,6.46,6.48,6.46,6.47,65600.0,5.3058,5.3223,5.3058,5.314,65600.0
2010-08-24 09:40:00,6.47,6.49,6.47,6.48,44800.0,5.314,5.3305,5.314,5.3223,44800.0
2010-08-24 09:45:00,6.48,6.49,6.47,6.48,34000.0,5.3223,5.3305,5.314,5.3223,34000.0
2010-08-24 09:50:00,6.49,6.49,6.46,6.46,26800.0,5.3305,5.3305,5.3058,5.3058,26800.0
2010-08-24 09:55:00,6.46,6.47,6.46,6.46,35200.0,5.3058,5.314,5.3058,5.3058,35200.0
2010-08-24 10:00:00,6.46,6.46,6.42,6.44,120000.0,5.3058,5.3058,5.273,5.2894,120000.0
2010-08-24 10:05:00,6.45,6.45,6.43,6.44,37200.0,5.2976,5.2976,5.2812,5.2894,37200.0
2010-08-24 10:10:00,6.44,6.46,6.44,6.45,60800.0,5.2894,5.3058,5.2894,5.2976,60800.0
2010-08-24 10:15:00,6.45,6.47,6.45,6.46,60800.0,5.2976,5.314,5.2976,5.3058,60800.0
2010-08-24 10:20:00,6.46,6.47,6.45,6.45,92800.0,5.3058,5.314,5.2976,5.2976,92800.0
2010-08-24 10:25:00,6.45,6.45,6.43,6.44,55200.0,5.2976,5.2976,5.2812,5.2894,55200.0
2010-08-24 10:30:00,6.44,6.44,6.43,6.43,22000.0,5.2894,5.2894,5.2812,5.2812,22000.0
2010-08-24 10:35:00,6.43,6.43,6.42,6.43,36000.0,5.2812,5.2812,5.273,5.2812,36000.0
2010-08-24 10:40:00,6.44,6.45,6.43,6.45,35200.0,5.2894,5.2976,5.2812,5.2976,35200.0
2010-08-24 10:45:00,6.45,6.45,6.44,6.45,61600.0,5.2976,5.2976,5.2894,5.2976,61600.0
2010-08-24 10:50:00,6.45,6.45,6.44,6.44,180800.0,5.2976,5.2976,5.2894,5.2894,180800.0
2010-08-24 10:55:00,6.44,6.45,6.44,6.44,119200.0,5.2894,5.2976,5.2894,5.2894,119200.0
2010-08-24 11:00:00,6.44,6.46,6.44,6.44,224800.0,5.2894,5.3058,5.2894,5.2894,224800.0
2010-08-24 11:05:00,6.43,6.44,6.43,6.44,50000.0,5.2812,5.2894,5.2812,5.2894,50000.0
2010-08-24 11:10:00,6.44,6.45,6.44,6.45,53600.0,5.2894,5.2976,5.2894,5.2976,53600.0
2010-08-24 11:15:00,6.45,6.45,6.44,6.45,66800.0,5.2976,5.2976,5.2894,5.2976,66800.0
2010-08-24 11:20:00,6.45,6.45,6.45,6.45,77200.0,5.2976,5.2976,5.2976,5.2976,77200.0
2010-08-24 11:25:00,6.45,6.45,6.45,6.45,118800.0,5.2976,5.2976,5.2976,5.2976,118800.0
2010-08-24 11:30:00,6.45,6.45,6.45,6.45,122400.0,5.2976,5.2976,5.2976,5.2976,122400.0
2010-08-24 11:35:00,6.45,6.46,6.45,6.45,108400.0,5.2976,5.3058,5.2976,5.2976,108400.0
2010-08-24 11:40:00,6.45,6.46,6.45,6.46,54000.0,5.2976,5.3058,5.2976,5.3058,54000.0
2010-08-24 11:45:00,6.46,6.46,6.44,6.44,52800.0,5.3058,5.3058,5.2894,5.2894,52800.0
2010-08-24 11:50:00,6.44,6.44,6.43,6.43,58800.0,5.2894,5.2894,5.2812,5.2812,58800.0
2010-08-24 11:55:00,6.43,6.44,6.43,6.44,38800.0,5.2812,5.2894,5.2812,5.2894,38800.0
2010-08-24 12:00:00,6.44,6.45,6.43,6.45,76000.0,5.2894,5.2976,5.2812,5.2976,76000.0
2010-08-24 12:05:00,6.45,6.45,6.44,6.45,45600.0,5.2976,5.2976,5.2894,5.2976,45600.0
2010-08-24 12:10:00,6.45,6.46,6.44,6.44,68400.0,5.2976,5.3058,5.2894,5.2894,68400.0
2010-08-24 12:15:00,6.44,6.45,6.43,6.44,84000.0,5.2894,5.2976,5.2812,5.2894,84000.0
2010-08-24 12:20:00,6.45,6.45,6.44,6.44,62800.0,5.2976,5.2976,5.2894,5.2894,62800.0
2010-08-24 12:25:00,6.44,6.45,6.44,6.44,85600.0,5.2894,5.2976,5.2894,5.2894,85600.0
2010-08-24 12:30:00,6.44,6.45,6.44,6.45,56400.0,5.2894,5.2976,5.2894,5.2976,56400.0
2010-08-24 12:35:00,6.45,6.45,6.44,6.44,38400.0,5.2976,5.2976,5.2894,5.2894,38400.0
2010-08-24 12:40:00,6.44,6.44,6.44,6.44,47200.0,5.2894,5.2894,5.2894,5.2894,47200.0
2010-08-24 12:45:00,6.44,6.44,6.43,6.43,23600.0,5.2894,5.2894,5.2812,5.2812,23600.0
2010-08-24 12:50:00,6.44,6.44,6.43,6.43,83600.0,5.2894,5.2894,5.2812,5.2812,83600.0
2010-08-24 12:55:00,6.43,6.44,6.43,6.43,59600.0,5.2812,5.2894,5.2812,5.2812,59600.0
2010-08-24 13:00:00,6.43,6.43,6.43,6.43,22800.0,5.2812,5.2812,5.2812,5.2812,22800.0
2010-08-24 13:05:00,6.43,6.43,6.42,6.42,67600.0,5.2812,5.2812,5.273,5.273,67600.0
2010-08-24 13:10:00,6.42,6.43,6.42,6.42,127200.0,5.273,5.2812,5.273,5.273,127200.0
2010-08-24 13:15:00,6.42,6.43,6.42,6.42,63600.0,5.273,5.2812,5.273,5.273,63600.0
2010-08-24 13:20:00,6.42,6.42,6.41,6.42,324400.0,5.273,5.273,5.2648,5.273,324400.0
2010-08-24 13:25:00,6.42,6.45,6.42,6.45,44800.0,5.273,5.2976,5.273,5.2976,44800.0
2010-08-24 13:30:00,6.45,6.45,6.44,6.45,36000.0,5.2976,5.2976,5.2894,5.2976,36000.0
2010-08-24 13:35:00,6.45,6.45,6.44,6.44,22000.0,5.2976,5.2976,5.2894,5.2894,22000.0
2010-08-24 13:40:00,6.44,6.44,6.42,6.42,58800.0,5.2894,5.2894,5.273,5.273,58800.0
2010-08-24 13:45:00,6.42,6.42,6.42,6.42,42400.0,5.273,5.273,5.273,5.273,42400.0
2010-08-24 13:50:00,6.42,6.42,6.41,6.41,42000.0,5.273,5.273,5.2648,5.2648,42000.0
2010-08-24 13:55:00,6.41,6.42,6.41,6.42,27600.0,5.2648,5.273,5.2648,5.273,27600.0
2010-08-24 14:00:00,6.42,6.43,6.42,6.43,70000.0,5.273,5.2812,5.273,5.2812,70000.0
2010-08-24 14:05:00,6.43,6.43,6.43,6.43,54400.0,5.2812,5.2812,5.2812,5.2812,54400.0
2010-08-24 14:10:00,6.43,6.43,6.42,6.43,48000.0,5.2812,5.2812,5.273,5.2812,48000.0
2010-08-24 14:15:00,6.43,6.44,6.43,6.44,76800.0,5.2812,5.2894,5.2812,5.2894,76800.0
2010-08-24 14:20:00,6.44,6.44,6.43,6.44,62800.0,5.2894,5.2894,5.2812,5.2894,62800.0
2010-08-24 14:25:00,6.43,6.44,6.42,6.42,60400.0,5.2812,5.2894,5.273,5.273,60400.0
2010-08-24 14:30:00,6.42,6.43,6.42,6.43,53200.0,5.273,5.2812,5.273,5.2812,53200.0
2010-08-24 14:35:00,6.43,6.45,6.43,6.45,76400.0,5.2812,5.2976,5.2812,5.2976,76400.0
2010-08-24 14:40:00,6.45,6.46,6.45,6.45,66400.0,5.2976,5.3058,5.2976,5.2976,66400.0
2010-08-24 14:45:00,6.45,6.46,6.45,6.46,90800.0,5.2976,5.3058,5.2976,5.3058,90800.0
2010-08-24 14:50:00,6.46,6.46,6.45,6.46,69600.0,5.3058,5.3058,5.2976,5.3058,69600.0
2010-08-24 14:55:00,6.46,6.47,6.46,6.47,80400.0,5.3058,5.314,5.3058,5.314,80400.0
2010-08-24 15:00:00,6.47,6.48,6.47,6.48,90800.0,5.314,5.3223,5.314,5.3223,90800.0
2010-08-24 15:05:00,6.48,6.49,6.48,6.49,118000.0,5.3223,5.3305,5.3223,5.3305,118000.0
2010-08-24 15:10:00,6.49,6.49,6.48,6.48,92800.0,5.3305,5.3305,5.3223,5.3223,92800.0
2010-08-24 15:15:00,6.48,6.49,6.48,6.49,275200.0,5.3223,5.3305,5.3223,5.3305,275200.0
2010-08-24 15:20:00,6.49,6.5,6.48,6.49,128400.0,5.3305,5.3387,5.3223,5.3305,128400.0
2010-08-24 15:25:00,6.5,6.51,6.49,6.5,90000.0,5.3387,5.3469,5.3305,5.3387,90000.0
2010-08-24 15:30:00,6.5,6.5,6.49,6.5,106000.0,5.3387,5.3387,5.3305,5.3387,106000.0
2010-08-24 15:35:00,6.5,6.5,6.48,6.48,120000.0,5.3387,5.3387,5.3223,5.3223,120000.0
2010-08-24 15:40:00,6.49,6.49,6.48,6.49,167200.0,5.3305,5.3305,5.3223,5.3305,167200.0
2010-08-24 15:45:00,6.49,6.49,6.47,6.48,293600.0,5.3305,5.3305,5.314,5.3223,293600.0
2010-08-24 15:50:00,6.48,6.48,6.46,6.46,405600.0,5.3223,5.3223,5.3058,5.3058,405600.0
2010-08-24 15:55:00,6.47,6.47,6.46,6.47,252800.0,5.314,5.314,5.3058,5.314,252800.0
2010-08-25 09:30:00,6.43,6.46,6.41,6.43,134400.0,5.2812,5.3058,5.2648,5.2812,134400.0
2010-08-25 09:35:00,6.43,6.45,6.43,6.44,78000.0,5.2812,5.2976,5.2812,5.2894,78000.0
2010-08-25 09:40:00,6.44,6.45,6.42,6.42,98400.0,5.2894,5.2976,5.273,5.273,98400.0
2010-08-25 09:45:00,6.42,6.42,6.4,6.4,79600.0,5.273,5.273,5.2565,5.2565,79600.0
2010-08-25 09:50:00,6.4,6.42,6.39,6.42,107200.0,5.2565,5.273,5.2483,5.273,107200.0
2010-08-25 09:55:00,6.41,6.42,6.4,6.41,93200.0,5.2648,5.273,5.2565,5.2648,93200.0
2010-08-25 10:00:00,6.41,6.42,6.38,6.41,170000.0,5.2648,5.273,5.2401,5.2648,170000.0
2010-08-25 10:05:00,6.41,6.43,6.41,6.43,49200.0,5.2648,5.2812,5.2648,5.2812,49200.0
2010-08-25 10:10:00,6.43,6.43,6.42,6.42,60000.0,5.2812,5.2812,5.273,5.273,60000.0
2010-08-25 10:15:00,6.42,6.43,6.41,6.41,161600.0,5.273,5.2812,5.2648,5.2648,161600.0
2010-08-25 10:20:00,6.41,6.41,6.4,6.41,90800.0,5.2648,5.2648,5.2565,5.2648,90800.0
2010-08-25 10:25:00,6.41,6.42,6.41,6.42,36400.0,5.2648,5.273,5.2648,5.273,36400.0
2010-08-25 10:30:00,6.42,6.42,6.4,6.4,101200.0,5.273,5.273,5.2565,5.2565,101200.0
2010-08-25 10:35:00,6.4,6.4,6.39,6.39,65600.0,5.2565,5.2565,5.2483,5.2483,65600.0
2010-08-25 10:40:00,6.39,6.41,6.39,6.41,71200.0,5.2483,5.2648,5.2483,5.2648,71200.0
2010-08-25 10:45:00,6.41,6.42,6.41,6.42,40000.0,5.2648,5.273,5.2648,5.273,40000.0
2010-08-25 10:50:00,6.42,6.42,6.4,6.4,66000.0,5.273,5.273,5.2565,5.2565,66000.0
2010-08-25 10:55:00,6.4,6.42,6.4,6.42,72000.0,5.2565,5.273,5.2565,5.273,72000.0
2010-08-25 11:00:00,6.42,6.43,6.41,6.41,99600.0,5.273,5.2812,5.2648,5.2648,99600.0
2010-08-25 11:05:00,6.41,6.42,6.4,6.4,93200.0,5.2648,5.273,5.2565,5.2565,93200.0
2010-08-25 11:10:00,6.4,6.41,6.39,6.41,190000.0,5.2565,5.2648,5.2483,5.2648,190000.0
2010-08-25 11:15:00,6.41,6.42,6.41,6.41,186000.0,5.2648,5.273,5.2648,5.2648,186000.0
2010-08-25 11:20:00,6.42,6.42,6.41,6.41,86400.0,5.273,5.273,5.2648,5.2648,86400.0
2010-08-25 11:25:00,6.42,6.42,6.41,6.42,37200.0,5.273,5.273,5.2648,5.273,37200.0
2010-08-25 11:30:00,6.42,6.42,6.41,6.41,32400.0,5.273,5.273,5.2648,5.2648,32400.0
2010-08-25 11:35:00,6.41,6.42,6.41,6.41,31200.0,5.2648,5.273,5.2648,5.2648,31200.0
2010-08-25 11:40:00,6.41,6.41,6.4,6.41,33200.0,5.2648,5.2648,5.2565,5.2648,33200.0
2010-08-25 11:45:00,6.41,6.41,6.4,6.4,86400.0,5.2648,5.2648,5.2565,5.2565,86400.0
2010-08-25 11:50:00,6.4,6.41,6.4,6.41,70400.0,5.2565,5.2648,5.2565,5.2648,70400.0
2010-08-25 11:55:00,6.41,6.42,6.41,6.42,62800.0,5.2648,5.273,5.2648,5.273,62800.0
2010-08-25 12:00:00,6.42,6.42,6.42,6.42,36400.0,5.273,5.273,5.273,5.273,36400.0
2010-08-25 12:05:00,6.42,6.42,6.41,6.41,12400.0,5.273,5.273,5.2648,5.2648,12400.0
2010-08-25 12:10:00,6.41,6.42,6.41,6.41,29200.0,5.2648,5.273,5.2648,5.2648,29200.0
2010-08-25 12:15:00,6.41,6.42,6.4,6.42,114400.0,5.2648,5.273,5.2565,5.273,114400.0
2010-08-25 12:20:00,6.42,6.42,6.41,6.42,22800.0,5.273,5.273,5.2648,5.273,22800.0
2010-08-25 12:25:00,6.41,6.42,6.41,6.41,68400.0,5.2648,5.273,5.2648,5.2648,68400.0
2010-08-25 12:30:00,6.42,6.42,6.4,6.4,108400.0,5.273,5.273,5.2565,5.2565,108400.0
2010-08-25 12:35:00,6.4,6.41,6.4,6.41,4400.0,5.2565,5.2648,5.2565,5.2648,4400.0
2010-08-25 12:40:00,6.4,6.41,6.4,6.4,50000.0,5.2565,5.2648,5.2565,5.2565,50000.0
2010-08-25 12:45:00,6.4,6.41,6.4,6.41,19200.0,5.2565,5.2648,5.2565,5.2648,19200.0
2010-08-25 12:50:00,6.41,6.41,6.41,6.41,10800.0,5.2648,5.2648,5.2648,5.2648,10800.0
2010-08-25 12:55:00,6.41,6.41,6.41,6.41,14000.0,5.2648,5.2648,5.2648,5.2648,14000.0
2010-08-25 13:00:00,6.41,6.41,6.4,6.41,32400.0,5.2648,5.2648,5.2565,5.2648,32400.0
2010-08-25 13:05:00,6.41,6.41,6.4,6.4,40400.0,5.2648,5.2648,5.2565,5.2565,40400.0
2010-08-25 13:10:00,6.4,6.41,6.4,6.41,27200.0,5.2565,5.2648,5.2565,5.2648,27200.0
2010-08-25 13:15:00,6.41,6.41,6.4,6.41,35200.0,5.2648,5.2648,5.2565,5.2648,35200.0
2010-08-25 13:20:00,6.41,6.41,6.4,6.41,194800.0,5.2648,5.2648,5.2565,5.2648,194800.0
2010-08-25 13:25:00,6.41,6.42,6.41,6.41,102400.0,5.2648,5.273,5.2648,5.2648,102400.0
2010-08-25 13:30:00,6.41,6.42,6.41,6.41,52400.0,5.2648,5.273,5.2648,5.2648,52400.0
2010-08-25 13:35:00,6.41,6.42,6.41,6.42,34000.0,5.2648,5.273,5.2648,5.273,34000.0
2010-08-25 13:40:00,6.41,6.42,6.41,6.42,92400.0,5.2648,5.273,5.2648,5.273,92400.0
2010-08-25 13:45:00,6.42,6.42,6.42,6.42,56000.0,5.273,5.273,5.273,5.273,56000.0
2010-08-25 13:50:00,6.42,6.42,6.41,6.41,36800.0,5.273,5.273,5.2648,5.2648,36800.0
2010-08-25 13:55:00,6.41,6.42,6.41,6.41,56000.0,5.2648,5.273,5.2648,5.2648,56000.0
2010-08-25 14:00:00,6.41,6.43,6.41,6.42,81200.0,5.2648,5.2812,5.2648,5.273,81200.0
2010-08-25 14:05:00,6.43,6.44,6.43,6.43,182400.0,5.2812,5.2894,5.2812,5.2812,182400.0
2010-08-25 14:10:00,6.43,6.45,6.43,6.45,97200.0,5.2812,5.2976,5.2812,5.2976,97200.0
2010-08-25 14:15:00,6.45,6.45,6.44,6.44,81600.0,5.2976,5.2976,5.2894,5.2894,81600.0
2010-08-25 14:20:00,6.44,6.44,6.42,6.42,216400.0,5.2894,5.2894,5.273,5.273,216400.0
2010-08-25 14:25:00,6.42,6.42,6.42,6.42,81200.0,5.273,5.273,5.273,5.273,81200.0
2010-08-25 14:30:00,6.42,6.42,6.41,6.42,189600.0,5.273,5.273,5.2648,5.273,189600.0
2010-08-25 14:35:00,6.42,6.42,6.41,6.41,786000.0,5.273,5.273,5.2648,5.2648,786000.0
2010-08-25 14:40:00,6.41,6.43,6.41,6.42,148800.0,5.2648,5.2812,5.2648,5.273,148800.0
2010-08-25 14:45:00,6.42,6.44,6.42,6.43,102400.0,5.273,5.2894,5.273,5.2812,102400.0
2010-08-25 14:50:00,6.43,6.44,6.43,6.44,79600.0,5.2812,5.2894,5.2812,5.2894,79600.0
2010-08-25 14:55:00,6.44,6.45,6.44,6.45,58000.0,5.2894,5.2976,5.2894,5.2976,58000.0
2010-08-25 15:00:00,6.45,6.46,6.45,6.45,59200.0,5.2976,5.3058,5.2976,5.2976,59200.0
2010-08-25 15:05:00,6.45,6.45,6.44,6.45,72400.0,5.2976,5.2976,5.2894,5.2976,72400.0
2010-08-25 15:10:00,6.45,6.46,6.45,6.45,100000.0,5.2976,5.3058,5.2976,5.2976,100000.0
2010-08-25 15:15:00,6.46,6.46,6.44,6.44,180400.0,5.3058,5.3058,5.2894,5.2894,180400.0
2010-08-25 15:20:00,6.44,6.44,6.43,6.43,139200.0,5.2894,5.2894,5.2812,5.2812,139200.0
2010-08-25 15:25:00,6.43,6.44,6.43,6.43,181200.0,5.2812,5.2894,5.2812,5.2812,181200.0
2010-08-25 15:30:00,6.43,6.44,6.43,6.44,300400.0,5.2812,5.2894,5.2812,5.2894,300400.0
2010-08-25 15:35:00,6.44,6.45,6.44,6.44,293600.0,5.2894,5.2976,5.2894,5.2894,293600.0
2010-08-25 15:40:00,6.44,6.45,6.43,6.45,262000.0,5.2894,5.2976,5.2812,5.2976,262000.0
2010-08-25 15:45:00,6.45,6.45,6.44,6.44,242400.0,5.2976,5.2976,5.2894,5.2894,242400.0
2010-08-25 15:50:00,6.44,6.45,6.42,6.42,636400.0,5.2894,5.2976,5.273,5.273,636400.0
2010-08-25 15:55:00,6.42,6.42,6.41,6.41,845600.0,5.273,5.273,5.2648,5.2648,845600.0
2010-08-26 09:30:00,6.46,6.47,6.4,6.4,109600.0,5.3058,5.314,5.2565,5.2565,109600.0
2010-08-26 09:35:00,6.4,6.42,6.4,6.41,110800.0,5.2565,5.273,5.2565,5.2648,110800.0
2010-08-26 09:40:00,6.41,6.42,6.4,6.41,116000.0,5.2648,5.273,5.2565,5.2648,116000.0
2010-08-26 09:45:00,6.41,6.41,6.4,6.41,42800.0,5.2648,5.2648,5.2565,5.2648,42800.0
2010-08-26 09:50:00,6.41,6.41,6.39,6.39,36800.0,5.2648,5.2648,5.2483,5.2483,36800.0
2010-08-26 09:55:00,6.39,6.41,6.39,6.41,50000.0,5.2483,5.2648,5.2483,5.2648,50000.0
2010-08-26 10:00:00,6.41,6.43,6.41,6.43,106800.0,5.2648,5.2812,5.2648,5.2812,106800.0
2010-08-26 10:05:00,6.42,6.42,6.41,6.42,78000.0,5.273,5.273,5.2648,5.273,78000.0
2010-08-26 10:10:00,6.42,6.42,6.42,6.42,52400.0,5.273,5.273,5.273,5.273,52400.0
2010-08-26 10:15:00,6.42,6.42,6.4,6.4,103200.0,5.273,5.273,5.2565,5.2565,103200.0
2010-08-26 10:20:00,6.4,6.41,6.39,6.39,72400.0,5.2565,5.2648,5.2483,5.2483,72400.0
2010-08-26 10:25:00,6.39,6.39,6.37,6.38,80400.0,5.2483,5.2483,5.2319,5.2401,80400.0
2010-08-26 10:30:00,6.38,6.39,6.37,6.38,52800.0,5.2401,5.2483,5.2319,5.2401,52800.0
2010-08-26 10:35:00,6.38,6.39,6.38,6.39,58400.0,5.2401,5.2483,5.2401,5.2483,58400.0
2010-08-26 10:40:00,6.39,6.39,6.37,6.37,72400.0,5.2483,5.2483,5.2319,5.2319,72400.0
2010-08-26 10:45:00,6.37,6.38,6.37,6.37,54000.0,5.2319,5.2401,5.2319,5.2319,54000.0
2010-08-26 10:50:00,6.37,6.37,6.36,6.36,66800.0,5.2319,5.2319,5.2237,5.2237,66800.0
2010-08-26 10:55:00,6.36,6.36,6.35,6.36,78000.0,5.2237,5.2237,5.2155,5.2237,78000.0
2010-08-26 11:00:00,6.36,6.36,6.35,6.36,118800.0,5.2237,5.2237,5.2155,5.2237,118800.0
2010-08-26 11:05:00,6.36,6.36,6.32,6.34,432400.0,5.2237,5.2237,5.1908,5.2073,432400.0
2010-08-26 11:10:00,6.34,6.35,6.33,6.34,92400.0,5.2073,5.2155,5.1991,5.2073,92400.0
2010-08-26 11:15:00,6.34,6.35,6.33,6.34,161600.0,5.2073,5.2155,5.1991,5.2073,161600.0
2010-08-26 11:20:00,6.35,6.35,6.33,6.33,106800.0,5.2155,5.2155,5.1991,5.1991,106800.0
2010-08-26 11:25:00,6.33,6.34,6.32,6.32,335600.0,5.1991,5.2073,5.1908,5.1908,335600.0
2010-08-26 11:30:00,6.32,6.34,6.32,6.34,57200.0,5.1908,5.2073,5.1908,5.2073,57200.0
2010-08-26 11:35:00,6.34,6.34,6.33,6.34,71200.0,5.2073,5.2073,5.1991,5.2073,71200.0
2010-08-26 11:40:00,6.34,6.34,6.33,6.34,88800.0,5.2073,5.2073,5.1991,5.2073,88800.0
2010-08-26 11:45:00,6.34,6.34,6.34,6.34,56800.0,5.2073,5.2073,5.2073,5.2073,56800.0
2010-08-26 11:50:00,6.34,6.34,6.32,6.32,100800.0,5.2073,5.2073,5.1908,5.1908,100800.0
2010-08-26 11:55:00,6.32,6.35,6.32,6.35,112800.0,5.1908,5.2155,5.1908,5.2155,112800.0
2010-08-26 12:00:00,6.35,6.35,6.34,6.35,101600.0,5.2155,5.2155,5.2073,5.2155,101600.0
2010-08-26 12:05:00,6.35,6.35,6.35,6.35,22800.0,5.2155,5.2155,5.2155,5.2155,22800.0
2010-08-26 12:10:00,6.35,6.35,6.35,6.35,25600.0,5.2155,5.2155,5.2155,5.2155,25600.0
2010-08-26 12:15:00,6.35,6.35,6.34,6.35,68400.0,5.2155,5.2155,5.2073,5.2155,68400.0
2010-08-26 12:20:00,6.35,6.36,6.35,6.36,47600.0,5.2155,5.2237,5.2155,5.2237,47600.0
2010-08-26 12:25:00,6.36,6.36,6.36,6.36,49200.0,5.2237,5.2237,5.2237,5.2237,49200.0
2010-08-26 12:30:00,6.36,6.36,6.36,6.36,14800.0,5.2237,5.2237,5.2237,5.2237,14800.0
2010-08-26 12:35:00,6.36,6.36,6.35,6.35,65200.0,5.2237,5.2237,5.2155,5.2155,65200.0
2010-08-26 12:40:00,6.35,6.35,6.34,6.35,90800.0,5.2155,5.2155,5.2073,5.2155,90800.0
2010-08-26 12:45:00,6.34,6.34,6.34,6.34,49200.0,5.2073,5.2073,5.2073,5.2073,49200.0
2010-08-26 12:50:00,6.34,6.34,6.32,6.33,92800.0,5.2073,5.2073,5.1908,5.1991,92800.0
2010-08-26 12:55:00,6.33,6.34,6.32,6.34,73600.0,5.1991,5.2073,5.1908,5.2073,73600.0
2010-08-26 13:00:00,6.34,6.34,6.34,6.34,66400.0,5.2073,5.2073,5.2073,5.2073,66400.0
2010-08-26 13:05:00,6.34,6.34,6.33,6.34,17200.0,5.2073,5.2073,5.1991,5.2073,17200.0
2010-08-26 13:10:00,6.34,6.34,6.33,6.33,74400.0,5.2073,5.2073,5.1991,5.1991,74400.0
2010-08-26 13:15:00,6.33,6.33,6.33,6.33,30400.0,5.1991,5.1991,5.1991,5.1991,30400.0
2010-08-26 13:20:00,6.33,6.34,6.33,6.34,44000.0,5.1991,5.2073,5.1991,5.2073,44000.0
2010-08-26 13:25:00,6.34,6.34,6.34,6.34,29600.0,5.2073,5.2073,5.2073,5.2073,29600.0
2010-08-26 13:30:00,6.34,6.35,6.34,6.35,93200.0,5.2073,5.2155,5.2073,5.2155,93200.0
2010-08-26 13:35:00,6.34,6.34,6.34,6.34,28400.0,5.2073,5.2073,5.2073,5.2073,28400.0
2010-08-26 13:40:00,6.34,6.35,6.34,6.34,110400.0,5.2073,5.2155,5.2073,5.2073,110400.0
2010-08-26 13:45:00,6.34,6.34,6.33,6.33,74000.0,5.2073,5.2073,5.1991,5.1991,74000.0
2010-08-26 13:50:00,6.33,6.33,6.33,6.33,54000.0,5.1991,5.1991,5.1991,5.1991,54000.0
2010-08-26 13:55:00,6.33,6.33,6.32,6.32,115600.0,5.1991,5.1991,5.1908,5.1908,115600.0
2010-08-26 14:00:00,6.32,6.33,6.32,6.32,80400.0,5.1908,5.1991,5.1908,5.1908,80400.0
2010-08-26 14:05:00,6.32,6.32,6.31,6.31,98800.0,5.1908,5.1908,5.1826,5.1826,98800.0
2010-08-26 14:10:00,6.31,6.31,6.29,6.3,130400.0,5.1826,5.1826,5.1662,5.1744,130400.0
2010-08-26 14:15:00,6.3,6.31,6.29,6.3,119600.0,5.1744,5.1826,5.1662,5.1744,119600.0
2010-08-26 14:20:00,6.3,6.31,6.3,6.3,52000.0,5.1744,5.1826,5.1744,5.1744,52000.0
2010-08-26 14:25:00,6.3,6.31,6.3,6.3,77200.0,5.1744,5.1826,5.1744,5.1744,77200.0
2010-08-26 14:30:00,6.3,6.3,6.29,6.3,105600.0,5.1744,5.1744,5.1662,5.1744,105600.0
2010-08-26 14:35:00,6.3,6.3,6.3,6.3,76000.0,5.1744,5.1744,5.1744,5.1744,76000.0
2010-08-26 14:40:00,6.3,6.3,6.3,6.3,62400.0,5.1744,5.1744,5.1744,5.1744,62400.0
2010-08-26 14:45:00,6.3,6.3,6.28,6.29,182800.0,5.1744,5.1744,5.158,5.1662,182800.0
2010-08-26 14:50:00,6.29,6.3,6.29,6.29,64400.0,5.1662,5.1744,5.1662,5.1662,64400.0
2010-08-26 14:55:00,6.29,6.29,6.27,6.28,178400.0,5.1662,5.1662,5.1498,5.158,178400.0
2010-08-26 15:00:00,6.28,6.29,6.28,6.28,195600.0,5.158,5.1662,5.158,5.158,195600.0
2010-08-26 15:05:00,6.28,6.29,6.28,6.29,128000.0,5.158,5.1662,5.158,5.1662,128000.0
2010-08-26 15:10:00,6.29,6.29,6.28,6.28,196000.0,5.1662,5.1662,5.158,5.158,196000.0
2010-08-26 15:15:00,6.28,6.29,6.28,6.29,132800.0,5.158,5.1662,5.158,5.1662,132800.0
2010-08-26 15:20:00,6.29,6.29,6.28,6.28,232000.0,5.1662,5.1662,5.158,5.158,232000.0
2010-08-26 15:25:00,6.28,6.29,6.28,6.29,132800.0,5.158,5.1662,5.158,5.1662,132800.0
2010-08-26 15:30:00,6.29,6.29,6.28,6.28,154800.0,5.1662,5.1662,5.158,5.158,154800.0
2010-08-26 15:35:00,6.28,6.29,6.28,6.29,167600.0,5.158,5.1662,5.158,5.1662,167600.0
2010-08-26 15:40:00,6.29,6.31,6.29,6.31,237600.0,5.1662,5.1826,5.1662,5.1826,237600.0
2010-08-26 15:45:00,6.3,6.31,6.3,6.31,336400.0,5.1744,5.1826,5.1744,5.1826,336400.0
2010-08-26 15:50:00,6.31,6.32,6.3,6.31,953200.0,5.1826,5.1908,5.1744,5.1826,953200.0
2010-08-26 15:55:00,6.31,6.31,6.3,6.3,378400.0,5.1826,5.1826,5.1744,5.1744,378400.0
2010-08-27 09:30:00,6.33,6.4,6.33,6.37,116000.0,5.1991,5.2565,5.1991,5.2319,116000.0
2010-08-27 09:35:00,6.37,6.37,6.34,6.35,47200.0,5.2319,5.2319,5.2073,5.2155,47200.0
2010-08-27 09:40:00,6.34,6.35,6.34,6.34,39600.0,5.2073,5.2155,5.2073,5.2073,39600.0
2010-08-27 09:45:00,6.33,6.33,6.32,6.32,55600.0,5.1991,5.1991,5.1908,5.1908,55600.0
2010-08-27 09:50:00,6.32,6.34,6.32,6.34,54800.0,5.1908,5.2073,5.1908,5.2073,54800.0
2010-08-27 09:55:00,6.34,6.35,6.3,6.3,230000.0,5.2073,5.2155,5.1744,5.1744,230000.0
2010-08-27 10:00:00,6.31,6.32,6.26,6.26,300000.0,5.1826,5.1908,5.1416,5.1416,300000.0
2010-08-27 10:05:00,6.26,6.28,6.25,6.27,153600.0,5.1416,5.158,5.1333,5.1498,153600.0
2010-08-27 10:10:00,6.27,6.33,6.26,6.32,170400.0,5.1498,5.1991,5.1416,5.1908,170400.0
2010-08-27 10:15:00,6.32,6.34,6.31,6.33,154800.0,5.1908,5.2073,5.1826,5.1991,154800.0
2010-08-27 10:20:00,6.33,6.35,6.32,6.34,78400.0,5.1991,5.2155,5.1908,5.2073,78400.0
2010-08-27 10:25:00,6.34,6.37,6.34,6.35,113600.0,5.2073,5.2319,5.2073,5.2155,113600.0
2010-08-27 10:30:00,6.35,6.37,6.35,6.35,92400.0,5.2155,5.2319,5.2155,5.2155,92400.0
2010-08-27 10:35:00,6.35,6.36,6.35,6.36,59200.0,5.2155,5.2237,5.2155,5.2237,59200.0
2010-08-27 10:40:00,6.36,6.37,6.35,6.35,91600.0,5.2237,5.2319,5.2155,5.2155,91600.0
2010-08-27 10:45:00,6.35,6.36,6.34,6.35,86000.0,5.2155,5.2237,5.2073,5.2155,86000.0
2010-08-27 10:50:00,6.35,6.36,6.35,6.35,42800.0,5.2155,5.2237,5.2155,5.2155,42800.0
2010-08-27 10:55:00,6.35,6.35,6.33,6.34,40000.0,5.2155,5.2155,5.1991,5.2073,40000.0
2010-08-27 11:00:00,6.35,6.36,6.35,6.36,48400.0,5.2155,5.2237,5.2155,5.2237,48400.0
2010-08-27 11:05:00,6.36,6.39,6.36,6.38,107600.0,5.2237,5.2483,5.2237,5.2401,107600.0
2010-08-27 11:10:00,6.38,6.39,6.36,6.38,200400.0,5.2401,5.2483,5.2237,5.2401,200400.0
2010-08-27 11:15:00,6.38,6.4,6.38,6.39,64400.0,5.2401,5.2565,5.2401,5.2483,64400.0
2010-08-27 11:20:00,6.39,6.4,6.39,6.4,51600.0,5.2483,5.2565,5.2483,5.2565,51600.0
2010-08-27 11:25:00,6.4,6.41,6.4,6.41,72400.0,5.2565,5.2648,5.2565,5.2648,72400.0
2010-08-27 11:30:00,6.41,6.41,6.4,6.4,53200.0,5.2648,5.2648,5.2565,5.2565,53200.0
2010-08-27 11:35:00,6.4,6.41,6.39,6.39,31200.0,5.2565,5.2648,5.2483,5.2483,31200.0
2010-08-27 11:40:00,6.39,6.39,6.39,6.39,20800.0,5.2483,5.2483,5.2483,5.2483,20800.0
2010-08-27 11:45:00,6.39,6.4,6.39,6.4,51600.0,5.2483,5.2565,5.2483,5.2565,51600.0
2010-08-27 11:50:00,6.4,6.41,6.4,6.4,42400.0,5.2565,5.2648,5.2565,5.2565,42400.0
2010-08-27 11:55:00,6.4,6.4,6.4,6.4,17600.0,5.2565,5.2565,5.2565,5.2565,17600.0
2010-08-27 12:00:00,6.4,6.41,6.4,6.4,32400.0,5.2565,5.2648,5.2565,5.2565,32400.0
2010-08-27 12:05:00,6.4,6.41,6.4,6.41,43200.0,5.2565,5.2648,5.2565,5.2648,43200.0
2010-08-27 12:10:00,6.41,6.41,6.4,6.41,54800.0,5.2648,5.2648,5.2565,5.2648,54800.0
2010-08-27 12:15:00,6.41,6.42,6.41,6.42,82000.0,5.2648,5.273,5.2648,5.273,82000.0
2010-08-27 12:20:00,6.42,6.42,6.41,6.42,51200.0,5.273,5.273,5.2648,5.273,51200.0
2010-08-27 12:25:00,6.42,6.42,6.41,6.41,58400.0,5.273,5.273,5.2648,5.2648,58400.0
2010-08-27 12:30:00,6.42,6.42,6.41,6.42,62000.0,5.273,5.273,5.2648,5.273,62000.0
2010-08-27 12:35:00,6.42,6.42,6.41,6.41,40400.0,5.273,5.273,5.2648,5.2648,40400.0
2010-08-27 12:40:00,6.41,6.41,6.4,6.4,12000.0,5.2648,5.2648,5.2565,5.2565,12000.0
2010-08-27 12:45:00,6.4,6.41,6.4,6.4,46800.0,5.2565,5.2648,5.2565,5.2565,46800.0
2010-08-27 12:50:00,6.4,6.4,6.39,6.4,44400.0,5.2565,5.2565,5.2483,5.2565,44400.0
2010-08-27 12:55:00,6.4,6.4,6.38,6.39,69600.0,5.2565,5.2565,5.2401,5.2483,69600.0
2010-08-27 13:00:00,6.39,6.4,6.39,6.4,34000.0,5.2483,5.2565,5.2483,5.2565,34000.0
2010-08-27 13:05:00,6.4,6.4,6.39,6.4,29200.0,5.2565,5.2565,5.2483,5.2565,29200.0
2010-08-27 13:10:00,6.4,6.4,6.38,6.39,41600.0,5.2565,5.2565,5.2401,5.2483,41600.0
2010-08-27 13:15:00,6.39,6.39,6.39,6.39,26400.0,5.2483,5.2483,5.2483,5.2483,26400.0
2010-08-27 13:20:00,6.39,6.4,6.39,6.39,29600.0,5.2483,5.2565,5.2483,5.2483,29600.0
2010-08-27 13:25:00,6.39,6.41,6.39,6.41,62400.0,5.2483,5.2648,5.2483,5.2648,62400.0
2010-08-27 13:30:00,6.41,6.41,6.41,6.41,47600.0,5.2648,5.2648,5.2648,5.2648,47600.0
2010-08-27 13:35:00,6.41,6.42,6.41,6.41,60400.0,5.2648,5.273,5.2648,5.2648,60400.0
2010-08-27 13:40:00,6.41,6.41,6.4,6.41,34800.0,5.2648,5.2648,5.2565,5.2648,34800.0
2010-08-27 13:45:00,6.4,6.41,6.4,6.4,40000.0,5.2565,5.2648,5.2565,5.2565,40000.0
2010-08-27 13:50:00,6.4,6.42,6.4,6.42,42800.0,5.2565,5.273,5.2565,5.273,42800.0
2010-08-27 13:55:00,6.42,6.43,6.42,6.42,50000.0,5.273,5.2812,5.273,5.273,50000.0
2010-08-27 14:00:00,6.43,6.43,6.42,6.42,52000.0,5.2812,5.2812,5.273,5.273,52000.0
2010-08-27 14:05:00,6.42,6.42,6.4,6.41,68400.0,5.273,5.273,5.2565,5.2648,68400.0
2010-08-27 14:10:00,6.41,6.42,6.41,6.41,36800.0,5.2648,5.273,5.2648,5.2648,36800.0
2010-08-27 14:15:00,6.41,6.42,6.41,6.42,65200.0,5.2648,5.273,5.2648,5.273,65200.0
2010-08-27 14:20:00,6.42,6.42,6.41,6.42,54800.0,5.273,5.273,5.2648,5.273,54800.0
2010-08-27 14:25:00,6.42,6.42,6.42,6.42,23600.0,5.273,5.273,5.273,5.273,23600.0
2010-08-27 14:30:00,6.42,6.43,6.42,6.43,68400.0,5.273,5.2812,5.273,5.2812,68400.0
2010-08-27 14:35:00,6.42,6.43,6.42,6.43,103600.0,5.273,5.2812,5.273,5.2812,103600.0
2010-08-27 14:40:00,6.43,6.43,6.43,6.43,54000.0,5.2812,5.2812,5.2812,5.2812,54000.0
2010-08-27 14:45:00,6.43,6.44,6.43,6.43,73600.0,5.2812,5.2894,5.2812,5.2812,73600.0
2010-08-27 14:50:00,6.43,6.44,6.43,6.43,63600.0,5.2812,5.2894,5.2812,5.2812,63600.0
2010-08-27 14:55:00,6.43,6.43,6.42,6.42,95200.0,5.2812,5.2812,5.273,5.273,95200.0
2010-08-27 15:00:00,6.42,6.42,6.42,6.42,106800.0,5.273,5.273,5.273,5.273,106800.0
2010-08-27 15:05:00,6.42,6.42,6.41,6.41,219600.0,5.273,5.273,5.2648,5.2648,219600.0
2010-08-27 15:10:00,6.41,6.42,6.41,6.41,161200.0,5.2648,5.273,5.2648,5.2648,161200.0
2010-08-27 15:15:00,6.42,6.42,6.41,6.41,102400.0,5.273,5.273,5.2648,5.2648,102400.0
2010-08-27 15:20:00,6.41,6.41,6.41,6.41,235200.0,5.2648,5.2648,5.2648,5.2648,235200.0
2010-08-27 15:25:00,6.41,6.41,6.41,6.41,237200.0,5.2648,5.2648,5.2648,5.2648,237200.0
2010-08-27 15:30:00,6.41,6.41,6.4,6.41,149600.0,5.2648,5.2648,5.2565,5.2648,149600.0
2010-08-27 15:35:00,6.41,6.41,6.4,6.41,163200.0,5.2648,5.2648,5.2565,5.2648,163200.0
2010-08-27 15:40:00,6.41,6.41,6.4,6.41,354000.0,5.2648,5.2648,5.2565,5.2648,354000.0
2010-08-27 15:45:00,6.41,6.41,6.41,6.41,172400.0,5.2648,5.2648,5.2648,5.2648,172400.0
2010-08-27 15:50:00,6.41,6.42,6.4,6.4,259600.0,5.2648,5.273,5.2565,5.2565,259600.0
2010-08-27 15:55:00,6.4,6.41,6.4,6.4,194800.0,5.2565,5.2648,5.2565,5.2565,194800.0
2010-08-30 09:30:00,6.37,6.4,6.36,6.38,47600.0,5.2319,5.2565,5.2237,5.2401,47600.0
2010-08-30 09:35:00,6.37,6.41,6.37,6.41,34400.0,5.2319,5.2648,5.2319,5.2648,34400.0
2010-08-30 09:40:00,6.41,6.41,6.4,6.41,61200.0,5.2648,5.2648,5.2565,5.2648,61200.0
2010-08-30 09:45:00,6.41,6.41,6.4,6.4,57200.0,5.2648,5.2648,5.2565,5.2565,57200.0
2010-08-30 09:50:00,6.4,6.41,6.4,6.41,29200.0,5.2565,5.2648,5.2565,5.2648,29200.0
2010-08-30 09:55:00,6.41,6.43,6.41,6.43,119600.0,5.2648,5.2812,5.2648,5.2812,119600.0
2010-08-30 10:00:00,6.43,6.43,6.41,6.41,40000.0,5.2812,5.2812,5.2648,5.2648,40000.0
2010-08-30 10:05:00,6.42,6.42,6.41,6.41,36400.0,5.273,5.273,5.2648,5.2648,36400.0
2010-08-30 10:10:00,6.41,6.42,6.41,6.42,59200.0,5.2648,5.273,5.2648,5.273,59200.0
2010-08-30 10:15:00,6.42,6.42,6.4,6.41,120000.0,5.273,5.273,5.2565,5.2648,120000.0
2010-08-30 10:20:00,6.41,6.41,6.39,6.4,84000.0,5.2648,5.2648,5.2483,5.2565,84000.0
2010-08-30 10:25:00,6.4,6.4,6.39,6.4,52000.0,5.2565,5.2565,5.2483,5.2565,52000.0
2010-08-30 10:30:00,6.4,6.4,6.39,6.4,38000.0,5.2565,5.2565,5.2483,5.2565,38000.0
2010-08-30 10:35:00,6.4,6.4,6.4,6.4,31200.0,5.2565,5.2565,5.2565,5.2565,31200.0
2010-08-30 10:40:00,6.4,6.4,6.39,6.39,147600.0,5.2565,5.2565,5.2483,5.2483,147600.0
2010-08-30 10:45:00,6.39,6.4,6.39,6.4,57200.0,5.2483,5.2565,5.2483,5.2565,57200.0
2010-08-30 10:50:00,6.4,6.41,6.4,6.41,16800.0,5.2565,5.2648,5.2565,5.2648,16800.0
2010-08-30 10:55:00,6.41,6.41,6.4,6.4,25200.0,5.2648,5.2648,5.2565,5.2565,25200.0
2010-08-30 11:00:00,6.4,6.41,6.4,6.4,30000.0,5.2565,5.2648,5.2565,5.2565,30000.0
2010-08-30 11:05:00,6.4,6.4,6.39,6.4,31200.0,5.2565,5.2565,5.2483,5.2565,31200.0
2010-08-30 11:10:00,6.41,6.41,6.4,6.4,23600.0,5.2648,5.2648,5.2565,5.2565,23600.0
2010-08-30 11:15:00,6.4,6.41,6.4,6.41,21200.0,5.2565,5.2648,5.2565,5.2648,21200.0
2010-08-30 11:20:00,6.41,6.41,6.4,6.41,29600.0,5.2648,5.2648,5.2565,5.2648,29600.0
2010-08-30 11:25:00,6.41,6.41,6.41,6.41,34800.0,5.2648,5.2648,5.2648,5.2648,34800.0
2010-08-30 11:30:00,6.41,6.41,6.41,6.41,48400.0,5.2648,5.2648,5.2648,5.2648,48400.0
2010-08-30 11:35:00,6.41,6.41,6.4,6.4,95200.0,5.2648,5.2648,5.2565,5.2565,95200.0
2010-08-30 11:40:00,6.4,6.4,6.38,6.39,123600.0,5.2565,5.2565,5.2401,5.2483,123600.0
2010-08-30 11:45:00,6.38,6.39,6.38,6.39,97600.0,5.2401,5.2483,5.2401,5.2483,97600.0
2010-08-30 11:50:00,6.39,6.39,6.38,6.38,96400.0,5.2483,5.2483,5.2401,5.2401,96400.0
2010-08-30 11:55:00,6.38,6.39,6.37,6.39,54800.0,5.2401,5.2483,5.2319,5.2483,54800.0
2010-08-30 12:00:00,6.39,6.4,6.39,6.39,68800.0,5.2483,5.2565,5.2483,5.2483,68800.0
2010-08-30 12:05:00,6.39,6.39,6.38,6.39,31600.0,5.2483,5.2483,5.2401,5.2483,31600.0
2010-08-30 12:10:00,6.39,6.4,6.39,6.39,33200.0,5.2483,5.2565,5.2483,5.2483,33200.0
2010-08-30 12:15:00,6.4,6.4,6.4,6.4,59600.0,5.2565,5.2565,5.2565,5.2565,59600.0
2010-08-30 12:20:00,6.4,6.4,6.4,6.4,17200.0,5.2565,5.2565,5.2565,5.2565,17200.0
2010-08-30 12:25:00,6.4,6.41,6.4,6.41,45200.0,5.2565,5.2648,5.2565,5.2648,45200.0
2010-08-30 12:30:00,6.41,6.41,6.4,6.4,10000.0,5.2648,5.2648,5.2565,5.2565,10000.0
2010-08-30 12:35:00,6.4,6.42,6.4,6.42,36000.0,5.2565,5.273,5.2565,5.273,36000.0
2010-08-30 12:40:00,6.42,6.42,6.41,6.41,68000.0,5.273,5.273,5.2648,5.2648,68000.0
2010-08-30 12:45:00,6.41,6.41,6.41,6.41,89200.0,5.2648,5.2648,5.2648,5.2648,89200.0
2010-08-30 12:50:00,6.41,6.41,6.41,6.41,26800.0,5.2648,5.2648,5.2648,5.2648,26800.0
2010-08-30 12:55:00,6.41,6.42,6.4,6.4,45200.0,5.2648,5.273,5.2565,5.2565,45200.0
2010-08-30 13:00:00,6.41,6.41,6.4,6.41,22800.0,5.2648,5.2648,5.2565,5.2648,22800.0
2010-08-30 13:05:00,6.41,6.41,6.4,6.4,14800.0,5.2648,5.2648,5.2565,5.2565,14800.0
2010-08-30 13:10:00,6.41,6.41,6.41,6.41,58800.0,5.2648,5.2648,5.2648,5.2648,58800.0
2010-08-30 13:15:00,6.41,6.41,6.4,6.41,43600.0,5.2648,5.2648,5.2565,5.2648,43600.0
2010-08-30 13:20:00,6.41,6.41,6.4,6.4,41200.0,5.2648,5.2648,5.2565,5.2565,41200.0
2010-08-30 13:25:00,6.4,6.4,6.38,6.39,64000.0,5.2565,5.2565,5.2401,5.2483,64000.0
2010-08-30 13:30:00,6.39,6.39,6.38,6.38,10400.0,5.2483,5.2483,5.2401,5.2401,10400.0
2010-08-30 13:35:00,6.38,6.39,6.38,6.39,15200.0,5.2401,5.2483,5.2401,5.2483,15200.0
2010-08-30 13:40:00,6.39,6.4,6.39,6.4,63600.0,5.2483,5.2565,5.2483,5.2565,63600.0
2010-08-30 13:45:00,6.4,6.4,6.4,6.4,17600.0,5.2565,5.2565,5.2565,5.2565,17600.0
2010-08-30 13:50:00,6.4,6.4,6.4,6.4,44000.0,5.2565,5.2565,5.2565,5.2565,44000.0
2010-08-30 13:55:00,6.4,6.4,6.39,6.4,50400.0,5.2565,5.2565,5.2483,5.2565,50400.0
2010-08-30 14:00:00,6.4,6.41,6.4,6.4,39600.0,5.2565,5.2648,5.2565,5.2565,39600.0
2010-08-30 14:05:00,6.4,6.4,6.39,6.4,62400.0,5.2565,5.2565,5.2483,5.2565,62400.0
2010-08-30 14:10:00,6.4,6.4,6.4,6.4,20800.0,5.2565,5.2565,5.2565,5.2565,20800.0
2010-08-30 14:15:00,6.4,6.4,6.4,6.4,34000.0,5.2565,5.2565,5.2565,5.2565,34000.0
2010-08-30 14:20:00,6.4,6.4,6.4,6.4,39200.0,5.2565,5.2565,5.2565,5.2565,39200.0
2010-08-30 14:25:00,6.4,6.41,6.4,6.41,75200.0,5.2565,5.2648,5.2565,5.2648,75200.0
2010-08-30 14:30:00,6.41,6.41,6.4,6.4,36000.0,5.2648,5.2648,5.2565,5.2565,36000.0
2010-08-30 14:35:00,6.4,6.4,6.4,6.4,84800.0,5.2565,5.2565,5.2565,5.2565,84800.0
2010-08-30 14:40:00,6.4,6.41,6.4,6.41,33200.0,5.2565,5.2648,5.2565,5.2648,33200.0
2010-08-30 14:45:00,6.41,6.41,6.39,6.39,19200.0,5.2648,5.2648,5.2483,5.2483,19200.0
2010-08-30 14:50:00,6.39,6.41,6.39,6.41,32000.0,5.2483,5.2648,5.2483,5.2648,32000.0
2010-08-30 14:55:00,6.41,6.41,6.39,6.39,58800.0,5.2648,5.2648,5.2483,5.2483,58800.0
2010-08-30 15:00:00,6.4,6.4,6.39,6.39,65200.0,5.2565,5.2565,5.2483,5.2483,65200.0
2010-08-30 15:05:00,6.39,6.39,6.38,6.38,72000.0,5.2483,5.2483,5.2401,5.2401,72000.0
2010-08-30 15:10:00,6.38,6.39,6.38,6.39,55600.0,5.2401,5.2483,5.2401,5.2483,55600.0
2010-08-30 15:15:00,6.39,6.39,6.38,6.38,62000.0,5.2483,5.2483,5.2401,5.2401,62000.0
2010-08-30 15:20:00,6.38,6.38,6.37,6.38,120000.0,5.2401,5.2401,5.2319,5.2401,120000.0
2010-08-30 15:25:00,6.38,6.38,6.36,6.37,144000.0,5.2401,5.2401,5.2237,5.2319,144000.0
2010-08-30 15:30:00,6.37,6.37,6.36,6.36,152400.0,5.2319,5.2319,5.2237,5.2237,152400.0
2010-08-30 15:35:00,6.36,6.37,6.36,6.37,120400.0,5.2237,5.2319,5.2237,5.2319,120400.0
2010-08-30 15:40:00,6.37,6.37,6.36,6.37,164400.0,5.2319,5.2319,5.2237,5.2319,164400.0
2010-08-30 15:45:00,6.37,6.37,6.35,6.35,149600.0,5.2319,5.2319,5.2155,5.2155,149600.0
2010-08-30 15:50:00,6.35,6.36,6.35,6.35,162800.0,5.2155,5.2237,5.2155,5.2155,162800.0
2010-08-30 15:55:00,6.35,6.35,6.33,6.33,203200.0,5.2155,5.2155,5.1991,5.1991,203200.0
2010-08-31 09:30:00,6.3,6.32,6.29,6.31,72800.0,5.1744,5.1908,5.1662,5.1826,72800.0
2010-08-31 09:35:00,6.31,6.32,6.29,6.31,71600.0,5.1826,5.1908,5.1662,5.1826,71600.0
2010-08-31 09:40:00,6.31,6.31,6.29,6.3,48800.0,5.1826,5.1826,5.1662,5.1744,48800.0
2010-08-31 09:45:00,6.3,6.33,6.29,6.33,51600.0,5.1744,5.1991,5.1662,5.1991,51600.0
2010-08-31 09:50:00,6.33,6.34,6.33,6.33,84000.0,5.1991,5.2073,5.1991,5.1991,84000.0
2010-08-31 09:55:00,6.34,6.34,6.32,6.32,48800.0,5.2073,5.2073,5.1908,5.1908,48800.0
2010-08-31 10:00:00,6.32,6.37,6.32,6.37,165600.0,5.1908,5.2319,5.1908,5.2319,165600.0
2010-08-31 10:05:00,6.37,6.37,6.35,6.37,92000.0,5.2319,5.2319,5.2155,5.2319,92000.0
2010-08-31 10:10:00,6.37,6.39,6.37,6.39,64400.0,5.2319,5.2483,5.2319,5.2483,64400.0
2010-08-31 10:15:00,6.39,6.4,6.38,6.38,48400.0,5.2483,5.2565,5.2401,5.2401,48400.0
2010-08-31 10:20:00,6.38,6.38,6.37,6.37,38400.0,5.2401,5.2401,5.2319,5.2319,38400.0
2010-08-31 10:25:00,6.37,6.37,6.37,6.37,34400.0,5.2319,5.2319,5.2319,5.2319,34400.0
2010-08-31 10:30:00,6.37,6.39,6.37,6.38,33600.0,5.2319,5.2483,5.2319,5.2401,33600.0
2010-08-31 10:35:00,6.38,6.38,6.35,6.36,50400.0,5.2401,5.2401,5.2155,5.2237,50400.0
2010-08-31 10:40:00,6.36,6.36,6.35,6.36,30400.0,5.2237,5.2237,5.2155,5.2237,30400.0
2010-08-31 10:45:00,6.36,6.37,6.36,6.37,81200.0,5.2237,5.2319,5.2237,5.2319,81200.0
2010-08-31 10:50:00,6.37,6.38,6.37,6.37,135600.0,5.2319,5.2401,5.2319,5.2319,135600.0
2010-08-31 10:55:00,6.37,6.39,6.37,6.38,43200.0,5.2319,5.2483,5.2319,5.2401,43200.0
2010-08-31 11:00:00,6.38,6.39,6.38,6.38,36000.0,5.2401,5.2483,5.2401,5.2401,36000.0
2010-08-31 11:05:00,6.38,6.38,6.37,6.37,47200.0,5.2401,5.2401,5.2319,5.2319,47200.0
2010-08-31 11:10:00,6.37,6.37,6.36,6.37,64800.0,5.2319,5.2319,5.2237,5.2319,64800.0
2010-08-31 11:15:00,6.37,6.38,6.37,6.37,52400.0,5.2319,5.2401,5.2319,5.2319,52400.0
2010-08-31 11:20:00,6.37,6.39,6.37,6.39,81600.0,5.2319,5.2483,5.2319,5.2483,81600.0
2010-08-31 11:25:00,6.39,6.39,6.38,6.38,45600.0,5.2483,5.2483,5.2401,5.2401,45600.0
2010-08-31 11:30:00,6.38,6.4,6.38,6.4,68400.0,5.2401,5.2565,5.2401,5.2565,68400.0
2010-08-31 11:35:00,6.4,6.4,6.4,6.4,28400.0,5.2565,5.2565,5.2565,5.2565,28400.0
2010-08-31 11:40:00,6.4,6.4,6.39,6.39,14000.0,5.2565,5.2565,5.2483,5.2483,14000.0
2010-08-31 11:45:00,6.39,6.39,6.39,6.39,13600.0,5.2483,5.2483,5.2483,5.2483,13600.0
2010-08-31 11:50:00,6.38,6.41,6.38,6.41,36800.0,5.2401,5.2648,5.2401,5.2648,36800.0
2010-08-31 11:55:00,6.4,6.4,6.4,6.4,15600.0,5.2565,5.2565,5.2565,5.2565,15600.0
2010-08-31 12:00:00,6.4,6.4,6.4,6.4,32000.0,5.2565,5.2565,5.2565,5.2565,32000.0
2010-08-31 12:05:00,6.4,6.4,6.4,6.4,18400.0,5.2565,5.2565,5.2565,5.2565,18400.0
2010-08-31 12:10:00,6.4,6.4,6.39,6.4,40400.0,5.2565,5.2565,5.2483,5.2565,40400.0
2010-08-31 12:15:00,6.4,6.4,6.39,6.4,39600.0,5.2565,5.2565,5.2483,5.2565,39600.0
2010-08-31 12:20:00,6.4,6.4,6.4,6.4,52000.0,5.2565,5.2565,5.2565,5.2565,52000.0
2010-08-31 12:25:00,6.4,6.4,6.4,6.4,81600.0,5.2565,5.2565,5.2565,5.2565,81600.0
2010-08-31 12:30:00,6.4,6.41,6.4,6.41,33600.0,5.2565,5.2648,5.2565,5.2648,33600.0
2010-08-31 12:35:00,6.41,6.41,6.4,6.4,19600.0,5.2648,5.2648,5.2565,5.2565,19600.0
2010-08-31 12:40:00,6.4,6.4,6.39,6.39,32400.0,5.2565,5.2565,5.2483,5.2483,32400.0
2010-08-31 12:45:00,6.39,6.39,6.39,6.39,18800.0,5.2483,5.2483,5.2483,5.2483,18800.0
2010-08-31 12:50:00,6.39,6.4,6.39,6.4,77200.0,5.2483,5.2565,5.2483,5.2565,77200.0
2010-08-31 12:55:00,6.4,6.4,6.4,6.4,21600.0,5.2565,5.2565,5.2565,5.2565,21600.0
2010-08-31 13:00:00,6.4,6.41,6.39,6.4,129200.0,5.2565,5.2648,5.2483,5.2565,129200.0
2010-08-31 13:05:00,6.4,6.4,6.4,6.4,28000.0,5.2565,5.2565,5.2565,5.2565,28000.0
2010-08-31 13:10:00,6.4,6.41,6.4,6.41,14000.0,5.2565,5.2648,5.2565,5.2648,14000.0
2010-08-31 13:15:00,6.41,6.41,6.4,6.4,24800.0,5.2648,5.2648,5.2565,5.2565,24800.0
2010-08-31 13:20:00,6.4,6.41,6.4,6.41,35600.0,5.2565,5.2648,5.2565,5.2648,35600.0
2010-08-31 13:25:00,6.41,6.41,6.41,6.41,53200.0,5.2648,5.2648,5.2648,5.2648,53200.0
2010-08-31 13:30:00,6.41,6.42,6.41,6.41,127200.0,5.2648,5.273,5.2648,5.2648,127200.0
2010-08-31 13:35:00,6.41,6.41,6.41,6.41,150800.0,5.2648,5.2648,5.2648,5.2648,150800.0
2010-08-31 13:40:00,6.41,6.41,6.41,6.41,77600.0,5.2648,5.2648,5.2648,5.2648,77600.0
2010-08-31 13:45:00,6.41,6.41,6.41,6.41,38800.0,5.2648,5.2648,5.2648,5.2648,38800.0
2010-08-31 13:50:00,6.41,6.41,6.41,6.41,16000.0,5.2648,5.2648,5.2648,5.2648,16000.0
2010-08-31 13:55:00,6.4,6.41,6.4,6.41,14800.0,5.2565,5.2648,5.2565,5.2648,14800.0
2010-08-31 14:00:00,6.41,6.41,6.4,6.4,163200.0,5.2648,5.2648,5.2565,5.2565,163200.0
2010-08-31 14:05:00,6.4,6.41,6.4,6.41,118800.0,5.2565,5.2648,5.2565,5.2648,118800.0
2010-08-31 14:10:00,6.41,6.42,6.41,6.42,170400.0,5.2648,5.273,5.2648,5.273,170400.0
2010-08-31 14:15:00,6.42,6.42,6.4,6.4,113600.0,5.273,5.273,5.2565,5.2565,113600.0
2010-08-31 14:20:00,6.4,6.4,6.39,6.39,32800.0,5.2565,5.2565,5.2483,5.2483,32800.0
2010-08-31 14:25:00,6.39,6.4,6.39,6.4,61600.0,5.2483,5.2565,5.2483,5.2565,61600.0
2010-08-31 14:30:00,6.4,6.4,6.39,6.39,49200.0,5.2565,5.2565,5.2483,5.2483,49200.0
2010-08-31 14:35:00,6.39,6.4,6.37,6.37,84800.0,5.2483,5.2565,5.2319,5.2319,84800.0
2010-08-31 14:40:00,6.37,6.37,6.36,6.37,42400.0,5.2319,5.2319,5.2237,5.2319,42400.0
2010-08-31 14:45:00,6.37,6.37,6.35,6.35,75200.0,5.2319,5.2319,5.2155,5.2155,75200.0
2010-08-31 14:50:00,6.35,6.37,6.35,6.37,93200.0,5.2155,5.2319,5.2155,5.2319,93200.0
2010-08-31 14:55:00,6.37,6.37,6.36,6.36,52800.0,5.2319,5.2319,5.2237,5.2237,52800.0
2010-08-31 15:00:00,6.36,6.38,6.36,6.38,98400.0,5.2237,5.2401,5.2237,5.2401,98400.0
2010-08-31 15:05:00,6.38,6.38,6.37,6.38,66800.0,5.2401,5.2401,5.2319,5.2401,66800.0
2010-08-31 15:10:00,6.38,6.38,6.36,6.37,101200.0,5.2401,5.2401,5.2237,5.2319,101200.0
2010-08-31 15:15:00,6.37,6.37,6.36,6.37,73600.0,5.2319,5.2319,5.2237,5.2319,73600.0
2010-08-31 15:20:00,6.37,6.37,6.36,6.36,86000.0,5.2319,5.2319,5.2237,5.2237,86000.0
2010-08-31 15:25:00,6.36,6.37,6.36,6.36,67200.0,5.2237,5.2319,5.2237,5.2237,67200.0
2010-08-31 15:30:00,6.36,6.38,6.36,6.37,115200.0,5.2237,5.2401,5.2237,5.2319,115200.0
2010-08-31 15:35:00,6.37,6.37,6.36,6.36,156400.0,5.2319,5.2319,5.2237,5.2237,156400.0
2010-08-31 15:40:00,6.36,6.37,6.36,6.37,160000.0,5.2237,5.2319,5.2237,5.2319,160000.0
2010-08-31 15:45:00,6.37,6.39,6.36,6.38,176000.0,5.2319,5.2483,5.2237,5.2401,176000.0
2010-08-31 15:50:00,6.38,6.39,6.36,6.37,244000.0,5.2401,5.2483,5.2237,5.2319,244000.0
2010-08-31 15:55:00,6.37,6.38,6.36,6.38,358000.0,5.2319,5.2401,5.2237,5.2401,358000.0
2010-09-01 09:30:00,6.43,6.47,6.41,6.46,108000.0,5.2812,5.314,5.2648,5.3058,108000.0
2010-09-01 09:35:00,6.47,6.47,6.45,6.46,36400.0,5.314,5.314,5.2976,5.3058,36400.0
2010-09-01 09:40:00,6.46,6.47,6.46,6.46,37200.0,5.3058,5.314,5.3058,5.3058,37200.0
2010-09-01 09:45:00,6.46,6.47,6.45,6.46,37600.0,5.3058,5.314,5.2976,5.3058,37600.0
2010-09-01 09:50:00,6.46,6.47,6.45,6.45,50000.0,5.3058,5.314,5.2976,5.2976,50000.0
2010-09-01 09:55:00,6.45,6.47,6.44,6.46,59200.0,5.2976,5.314,5.2894,5.3058,59200.0
2010-09-01 10:00:00,6.46,6.53,6.46,6.52,302000.0,5.3058,5.3633,5.3058,5.3551,302000.0
2010-09-01 10:05:00,6.52,6.54,6.52,6.52,88800.0,5.3551,5.3715,5.3551,5.3551,88800.0
2010-09-01 10:10:00,6.52,6.53,6.52,6.53,104000.0,5.3551,5.3633,5.3551,5.3633,104000.0
2010-09-01 10:15:00,6.53,6.54,6.53,6.54,33600.0,5.3633,5.3715,5.3633,5.3715,33600.0
2010-09-01 10:20:00,6.54,6.54,6.53,6.53,60000.0,5.3715,5.3715,5.3633,5.3633,60000.0
2010-09-01 10:25:00,6.53,6.53,6.53,6.53,39600.0,5.3633,5.3633,5.3633,5.3633,39600.0
2010-09-01 10:30:00,6.53,6.55,6.53,6.55,47600.0,5.3633,5.3797,5.3633,5.3797,47600.0
2010-09-01 10:35:00,6.55,6.56,6.55,6.56,162400.0,5.3797,5.388,5.3797,5.388,162400.0
2010-09-01 10:40:00,6.56,6.56,6.55,6.55,185600.0,5.388,5.388,5.3797,5.3797,185600.0
2010-09-01 10:45:00,6.55,6.57,6.55,6.56,41200.0,5.3797,5.3962,5.3797,5.388,41200.0
2010-09-01 10:50:00,6.56,6.58,6.56,6.58,69600.0,5.388,5.4044,5.388,5.4044,69600.0
2010-09-01 10:55:00,6.58,6.59,6.58,6.58,88000.0,5.4044,5.4126,5.4044,5.4044,88000.0
2010-09-01 11:00:00,6.58,6.59,6.57,6.57,179200.0,5.4044,5.4126,5.3962,5.3962,179200.0
2010-09-01 11:05:00,6.57,6.57,6.55,6.55,46800.0,5.3962,5.3962,5.3797,5.3797,46800.0
2010-09-01 11:10:00,6.55,6.56,6.55,6.56,32800.0,5.3797,5.388,5.3797,5.388,32800.0
2010-09-01 11:15:00,6.56,6.56,6.55,6.56,41200.0,5.388,5.388,5.3797,5.388,41200.0
2010-09-01 11:20:00,6.56,6.56,6.55,6.56,20800.0,5.388,5.388,5.3797,5.388,20800.0
2010-09-01 11:25:00,6.56,6.56,6.56,6.56,31600.0,5.388,5.388,5.388,5.388,31600.0
2010-09-01 11:30:00,6.56,6.57,6.56,6.57,26800.0,5.388,5.3962,5.388,5.3962,26800.0
2010-09-01 11:35:00,6.58,6.58,6.57,6.57,37200.0,5.4044,5.4044,5.3962,5.3962,37200.0
2010-09-01 11:40:00,6.57,6.58,6.57,6.58,47200.0,5.3962,5.4044,5.3962,5.4044,47200.0
2010-09-01 11:45:00,6.59,6.59,6.58,6.58,24000.0,5.4126,5.4126,5.4044,5.4044,24000.0
2010-09-01 11:50:00,6.58,6.6,6.58,6.59,26000.0,5.4044,5.4208,5.4044,5.4126,26000.0
2010-09-01 11:55:00,6.59,6.6,6.59,6.59,12800.0,5.4126,5.4208,5.4126,5.4126,12800.0
2010-09-01 12:00:00,6.59,6.59,6.59,6.59,31600.0,5.4126,5.4126,5.4126,5.4126,31600.0
2010-09-01 12:05:00,6.59,6.59,6.59,6.59,35600.0,5.4126,5.4126,5.4126,5.4126,35600.0
2010-09-01 12:10:00,6.59,6.59,6.59,6.59,35200.0,5.4126,5.4126,5.4126,5.4126,35200.0
2010-09-01 12:15:00,6.59,6.59,6.59,6.59,31200.0,5.4126,5.4126,5.4126,5.4126,31200.0
2010-09-01 12:20:00,6.59,6.59,6.59,6.59,12400.0,5.4126,5.4126,5.4126,5.4126,12400.0
2010-09-01 12:25:00,6.59,6.59,6.58,6.58,40800.0,5.4126,5.4126,5.4044,5.4044,40800.0
2010-09-01 12:30:00,6.58,6.59,6.58,6.58,12000.0,5.4044,5.4126,5.4044,5.4044,12000.0
2010-09-01 12:35:00,6.58,6.58,6.57,6.57,17200.0,5.4044,5.4044,5.3962,5.3962,17200.0
2010-09-01 12:40:00,6.57,6.57,6.57,6.57,14400.0,5.3962,5.3962,5.3962,5.3962,14400.0
2010-09-01 12:45:00,6.57,6.57,6.57,6.57,11200.0,5.3962,5.3962,5.3962,5.3962,11200.0
2010-09-01 12:50:00,6.57,6.57,6.57,6.57,25600.0,5.3962,5.3962,5.3962,5.3962,25600.0
2010-09-01 12:55:00,6.57,6.57,6.57,6.57,19600.0,5.3962,5.3962,5.3962,5.3962,19600.0
2010-09-01 13:00:00,6.57,6.57,6.57,6.57,124400.0,5.3962,5.3962,5.3962,5.3962,124400.0
2010-09-01 13:05:00,6.57,6.57,6.57,6.57,13200.0,5.3962,5.3962,5.3962,5.3962,13200.0
2010-09-01 13:10:00,6.57,6.57,6.57,6.57,10400.0,5.3962,5.3962,5.3962,5.3962,10400.0
2010-09-01 13:15:00,6.57,6.57,6.57,6.57,39600.0,5.3962,5.3962,5.3962,5.3962,39600.0
2010-09-01 13:20:00,6.57,6.58,6.57,6.58,62000.0,5.3962,5.4044,5.3962,5.4044,62000.0
2010-09-01 13:25:00,6.57,6.58,6.57,6.58,14400.0,5.3962,5.4044,5.3962,5.4044,14400.0
2010-09-01 13:30:00,6.57,6.58,6.57,6.57,10400.0,5.3962,5.4044,5.3962,5.3962,10400.0
2010-09-01 13:35:00,6.58,6.58,6.57,6.57,16000.0,5.4044,5.4044,5.3962,5.3962,16000.0
2010-09-01 13:40:00,6.58,6.59,6.58,6.59,104000.0,5.4044,5.4126,5.4044,5.4126,104000.0
2010-09-01 13:45:00,6.59,6.59,6.59,6.59,38000.0,5.4126,5.4126,5.4126,5.4126,38000.0
2010-09-01 13:50:00,6.59,6.59,6.59,6.59,14000.0,5.4126,5.4126,5.4126,5.4126,14000.0
2010-09-01 13:55:00,6.59,6.59,6.59,6.59,80800.0,5.4126,5.4126,5.4126,5.4126,80800.0
2010-09-01 14:00:00,6.59,6.59,6.59,6.59,268000.0,5.4126,5.4126,5.4126,5.4126,268000.0
2010-09-01 14:05:00,6.59,6.6,6.59,6.6,62800.0,5.4126,5.4208,5.4126,5.4208,62800.0
2010-09-01 14:10:00,6.6,6.6,6.59,6.59,46800.0,5.4208,5.4208,5.4126,5.4126,46800.0
2010-09-01 14:15:00,6.59,6.6,6.59,6.6,87600.0,5.4126,5.4208,5.4126,5.4208,87600.0
2010-09-01 14:20:00,6.6,6.6,6.6,6.6,90400.0,5.4208,5.4208,5.4208,5.4208,90400.0
2010-09-01 14:25:00,6.6,6.6,6.59,6.6,64000.0,5.4208,5.4208,5.4126,5.4208,64000.0
2010-09-01 14:30:00,6.6,6.61,6.6,6.6,49200.0,5.4208,5.429,5.4208,5.4208,49200.0
2010-09-01 14:35:00,6.6,6.61,6.59,6.59,145600.0,5.4208,5.429,5.4126,5.4126,145600.0
2010-09-01 14:40:00,6.59,6.61,6.59,6.61,84800.0,5.4126,5.429,5.4126,5.429,84800.0
2010-09-01 14:45:00,6.6,6.61,6.6,6.6,73200.0,5.4208,5.429,5.4208,5.4208,73200.0
2010-09-01 14:50:00,6.6,6.61,6.6,6.6,64800.0,5.4208,5.429,5.4208,5.4208,64800.0
2010-09-01 14:55:00,6.6,6.6,6.59,6.59,70000.0,5.4208,5.4208,5.4126,5.4126,70000.0
2010-09-01 15:00:00,6.59,6.6,6.59,6.59,74000.0,5.4126,5.4208,5.4126,5.4126,74000.0
2010-09-01 15:05:00,6.59,6.6,6.59,6.59,94000.0,5.4126,5.4208,5.4126,5.4126,94000.0
2010-09-01 15:10:00,6.59,6.6,6.59,6.6,69600.0,5.4126,5.4208,5.4126,5.4208,69600.0
2010-09-01 15:15:00,6.6,6.6,6.6,6.6,46000.0,5.4208,5.4208,5.4208,5.4208,46000.0
2010-09-01 15:20:00,6.6,6.6,6.6,6.6,132800.0,5.4208,5.4208,5.4208,5.4208,132800.0
2010-09-01 15:25:00,6.6,6.6,6.59,6.6,99200.0,5.4208,5.4208,5.4126,5.4208,99200.0
2010-09-01 15:30:00,6.6,6.6,6.6,6.6,138800.0,5.4208,5.4208,5.4208,5.4208,138800.0
2010-09-01 15:35:00,6.6,6.6,6.6,6.6,123200.0,5.4208,5.4208,5.4208,5.4208,123200.0
2010-09-01 15:40:00,6.6,6.6,6.59,6.6,285200.0,5.4208,5.4208,5.4126,5.4208,285200.0
2010-09-01 15:45:00,6.6,6.6,6.59,6.6,159200.0,5.4208,5.4208,5.4126,5.4208,159200.0
2010-09-01 15:50:00,6.6,6.6,6.58,6.58,534800.0,5.4208,5.4208,5.4044,5.4044,534800.0
2010-09-01 15:55:00,6.58,6.58,6.58,6.58,405200.0,5.4044,5.4044,5.4044,5.4044,405200.0
2010-09-02 09:30:00,6.57,6.61,6.57,6.6,88000.0,5.3962,5.429,5.3962,5.4208,88000.0
2010-09-02 09:35:00,6.61,6.62,6.61,6.62,30400.0,5.429,5.4372,5.429,5.4372,30400.0
2010-09-02 09:40:00,6.62,6.63,6.61,6.61,34000.0,5.4372,5.4455,5.429,5.429,34000.0
2010-09-02 09:45:00,6.61,6.63,6.6,6.63,52800.0,5.429,5.4455,5.4208,5.4455,52800.0
2010-09-02 09:50:00,6.63,6.64,6.63,6.64,38000.0,5.4455,5.4537,5.4455,5.4537,38000.0
2010-09-02 09:55:00,6.64,6.64,6.64,6.64,24400.0,5.4537,5.4537,5.4537,5.4537,24400.0
2010-09-02 10:00:00,6.64,6.66,6.64,6.65,136800.0,5.4537,5.4701,5.4537,5.4619,136800.0
2010-09-02 10:05:00,6.65,6.66,6.64,6.64,46000.0,5.4619,5.4701,5.4537,5.4537,46000.0
2010-09-02 10:10:00,6.64,6.65,6.64,6.64,43200.0,5.4537,5.4619,5.4537,5.4537,43200.0
2010-09-02 10:15:00,6.64,6.64,6.63,6.63,48400.0,5.4537,5.4537,5.4455,5.4455,48400.0
2010-09-02 10:20:00,6.63,6.64,6.62,6.63,52400.0,5.4455,5.4537,5.4372,5.4455,52400.0
2010-09-02 10:25:00,6.63,6.64,6.63,6.63,42800.0,5.4455,5.4537,5.4455,5.4455,42800.0
2010-09-02 10:30:00,6.63,6.63,6.61,6.61,115200.0,5.4455,5.4455,5.429,5.429,115200.0
2010-09-02 10:35:00,6.61,6.62,6.61,6.62,148000.0,5.429,5.4372,5.429,5.4372,148000.0
2010-09-02 10:40:00,6.62,6.63,6.62,6.62,136400.0,5.4372,5.4455,5.4372,5.4372,136400.0
2010-09-02 10:45:00,6.62,6.63,6.62,6.63,80800.0,5.4372,5.4455,5.4372,5.4455,80800.0
2010-09-02 10:50:00,6.63,6.63,6.63,6.63,66000.0,5.4455,5.4455,5.4455,5.4455,66000.0
2010-09-02 10:55:00,6.63,6.63,6.63,6.63,208000.0,5.4455,5.4455,5.4455,5.4455,208000.0
2010-09-02 11:00:00,6.63,6.63,6.63,6.63,78800.0,5.4455,5.4455,5.4455,5.4455,78800.0
2010-09-02 11:05:00,6.63,6.63,6.61,6.61,57200.0,5.4455,5.4455,5.429,5.429,57200.0
2010-09-02 11:10:00,6.61,6.61,6.61,6.61,50800.0,5.429,5.429,5.429,5.429,50800.0
2010-09-02 11:15:00,6.61,6.61,6.6,6.61,88400.0,5.429,5.429,5.4208,5.429,88400.0
2010-09-02 11:20:00,6.61,6.61,6.6,6.6,30400.0,5.429,5.429,5.4208,5.4208,30400.0
2010-09-02 11:25:00,6.6,6.61,6.6,6.61,38000.0,5.4208,5.429,5.4208,5.429,38000.0
2010-09-02 11:30:00,6.61,6.63,6.61,6.62,104000.0,5.429,5.4455,5.429,5.4372,104000.0
2010-09-02 11:35:00,6.62,6.62,6.62,6.62,17600.0,5.4372,5.4372,5.4372,5.4372,17600.0
2010-09-02 11:40:00,6.62,6.63,6.62,6.62,34400.0,5.4372,5.4455,5.4372,5.4372,34400.0
2010-09-02 11:45:00,6.62,6.62,6.62,6.62,101600.0,5.4372,5.4372,5.4372,5.4372,101600.0
2010-09-02 11:50:00,6.62,6.63,6.62,6.62,80800.0,5.4372,5.4455,5.4372,5.4372,80800.0
2010-09-02 11:55:00,6.62,6.63,6.62,6.62,30000.0,5.4372,5.4455,5.4372,5.4372,30000.0
2010-09-02 12:00:00,6.62,6.63,6.62,6.62,38400.0,5.4372,5.4455,5.4372,5.4372,38400.0
2010-09-02 12:05:00,6.63,6.63,6.62,6.62,33600.0,5.4455,5.4455,5.4372,5.4372,33600.0
2010-09-02 12:10:00,6.62,6.63,6.62,6.63,22800.0,5.4372,5.4455,5.4372,5.4455,22800.0
2010-09-02 12:15:00,6.64,6.64,6.62,6.62,56000.0,5.4537,5.4537,5.4372,5.4372,56000.0
2010-09-02 12:20:00,6.62,6.63,6.62,6.63,24000.0,5.4372,5.4455,5.4372,5.4455,24000.0
2010-09-02 12:25:00,6.63,6.64,6.63,6.64,52000.0,5.4455,5.4537,5.4455,5.4537,52000.0
2010-09-02 12:30:00,6.64,6.64,6.63,6.63,24000.0,5.4537,5.4537,5.4455,5.4455,24000.0
2010-09-02 12:35:00,6.63,6.64,6.63,6.64,30400.0,5.4455,5.4537,5.4455,5.4537,30400.0
2010-09-02 12:40:00,6.64,6.64,6.63,6.63,43200.0,5.4537,5.4537,5.4455,5.4455,43200.0
2010-09-02 12:45:00,6.63,6.64,6.63,6.64,43600.0,5.4455,5.4537,5.4455,5.4537,43600.0
2010-09-02 12:50:00,6.64,6.64,6.61,6.61,62000.0,5.4537,5.4537,5.429,5.429,62000.0
2010-09-02 12:55:00,6.61,6.62,6.61,6.62,29200.0,5.429,5.4372,5.429,5.4372,29200.0
2010-09-02 13:00:00,6.62,6.63,6.62,6.63,28000.0,5.4372,5.4455,5.4372,5.4455,28000.0
2010-09-02 13:05:00,6.63,6.64,6.63,6.63,23200.0,5.4455,5.4537,5.4455,5.4455,23200.0
2010-09-02 13:10:00,6.63,6.63,6.62,6.63,44400.0,5.4455,5.4455,5.4372,5.4455,44400.0
2010-09-02 13:15:00,6.63,6.64,6.63,6.64,41600.0,5.4455,5.4537,5.4455,5.4537,41600.0
2010-09-02 13:20:00,6.64,6.65,6.64,6.64,128400.0,5.4537,5.4619,5.4537,5.4537,128400.0
2010-09-02 13:25:00,6.64,6.64,6.64,6.64,25200.0,5.4537,5.4537,5.4537,5.4537,25200.0
2010-09-02 13:30:00,6.64,6.65,6.64,6.65,44800.0,5.4537,5.4619,5.4537,5.4619,44800.0
2010-09-02 13:35:00,6.65,6.65,6.65,6.65,22800.0,5.4619,5.4619,5.4619,5.4619,22800.0
2010-09-02 13:40:00,6.65,6.66,6.65,6.66,35600.0,5.4619,5.4701,5.4619,5.4701,35600.0
2010-09-02 13:45:00,6.66,6.66,6.65,6.66,30400.0,5.4701,5.4701,5.4619,5.4701,30400.0
2010-09-02 13:50:00,6.66,6.66,6.66,6.66,30000.0,5.4701,5.4701,5.4701,5.4701,30000.0
2010-09-02 13:55:00,6.66,6.66,6.66,6.66,23600.0,5.4701,5.4701,5.4701,5.4701,23600.0
2010-09-02 14:00:00,6.66,6.66,6.66,6.66,43600.0,5.4701,5.4701,5.4701,5.4701,43600.0
2010-09-02 14:05:00,6.66,6.67,6.66,6.67,78400.0,5.4701,5.4783,5.4701,5.4783,78400.0
2010-09-02 14:10:00,6.67,6.68,6.67,6.68,48000.0,5.4783,5.4865,5.4783,5.4865,48000.0
2010-09-02 14:15:00,6.68,6.68,6.67,6.68,190000.0,5.4865,5.4865,5.4783,5.4865,190000.0
2010-09-02 14:20:00,6.68,6.68,6.67,6.67,37600.0,5.4865,5.4865,5.4783,5.4783,37600.0
2010-09-02 14:25:00,6.67,6.68,6.67,6.67,45200.0,5.4783,5.4865,5.4783,5.4783,45200.0
2010-09-02 14:30:00,6.67,6.68,6.67,6.67,58000.0,5.4783,5.4865,5.4783,5.4783,58000.0
2010-09-02 14:35:00,6.66,6.67,6.66,6.67,37600.0,5.4701,5.4783,5.4701,5.4783,37600.0
2010-09-02 14:40:00,6.67,6.67,6.66,6.67,44000.0,5.4783,5.4783,5.4701,5.4783,44000.0
2010-09-02 14:45:00,6.67,6.67,6.66,6.67,38400.0,5.4783,5.4783,5.4701,5.4783,38400.0
2010-09-02 14:50:00,6.67,6.67,6.67,6.67,36000.0,5.4783,5.4783,5.4783,5.4783,36000.0
2010-09-02 14:55:00,6.67,6.67,6.66,6.66,46400.0,5.4783,5.4783,5.4701,5.4701,46400.0
2010-09-02 15:00:00,6.66,6.66,6.65,6.65,56000.0,5.4701,5.4701,5.4619,5.4619,56000.0
2010-09-02 15:05:00,6.65,6.66,6.65,6.66,54000.0,5.4619,5.4701,5.4619,5.4701,54000.0
2010-09-02 15:10:00,6.66,6.67,6.66,6.66,70000.0,5.4701,5.4783,5.4701,5.4701,70000.0
2010-09-02 15:15:00,6.66,6.67,6.65,6.66,206400.0,5.4701,5.4783,5.4619,5.4701,206400.0
2010-09-02 15:20:00,6.66,6.66,6.66,6.66,72000.0,5.4701,5.4701,5.4701,5.4701,72000.0
2010-09-02 15:25:00,6.66,6.66,6.65,6.65,169600.0,5.4701,5.4701,5.4619,5.4619,169600.0
2010-09-02 15:30:00,6.66,6.66,6.65,6.66,74800.0,5.4701,5.4701,5.4619,5.4701,74800.0
2010-09-02 15:35:00,6.66,6.67,6.66,6.67,138400.0,5.4701,5.4783,5.4701,5.4783,138400.0
2010-09-02 15:40:00,6.67,6.67,6.66,6.66,63200.0,5.4783,5.4783,5.4701,5.4701,63200.0
2010-09-02 15:45:00,6.66,6.67,6.66,6.67,125600.0,5.4701,5.4783,5.4701,5.4783,125600.0
2010-09-02 15:50:00,6.67,6.67,6.66,6.67,131200.0,5.4783,5.4783,5.4701,5.4783,131200.0
2010-09-02 15:55:00,6.67,6.67,6.66,6.67,240800.0,5.4783,5.4783,5.4701,5.4783,240800.0
2010-09-03 09:30:00,6.73,6.77,6.73,6.76,137600.0,5.5276,5.5604,5.5276,5.5522,137600.0
2010-09-03 09:35:00,6.76,6.78,6.76,6.78,45600.0,5.5522,5.5687,5.5522,5.5687,45600.0
2010-09-03 09:40:00,6.78,6.8,6.78,6.79,81600.0,5.5687,5.5851,5.5687,5.5769,81600.0
2010-09-03 09:45:00,6.79,6.79,6.78,6.78,43600.0,5.5769,5.5769,5.5687,5.5687,43600.0
2010-09-03 09:50:00,6.78,6.8,6.78,6.8,34800.0,5.5687,5.5851,5.5687,5.5851,34800.0
2010-09-03 09:55:00,6.8,6.8,6.8,6.8,13600.0,5.5851,5.5851,5.5851,5.5851,13600.0
2010-09-03 10:00:00,6.79,6.8,6.78,6.79,82000.0,5.5769,5.5851,5.5687,5.5769,82000.0
2010-09-03 10:05:00,6.79,6.79,6.77,6.78,88000.0,5.5769,5.5769,5.5604,5.5687,88000.0
2010-09-03 10:10:00,6.78,6.79,6.77,6.77,58000.0,5.5687,5.5769,5.5604,5.5604,58000.0
2010-09-03 10:15:00,6.77,6.78,6.76,6.78,124800.0,5.5604,5.5687,5.5522,5.5687,124800.0
2010-09-03 10:20:00,6.78,6.79,6.78,6.78,117600.0,5.5687,5.5769,5.5687,5.5687,117600.0
2010-09-03 10:25:00,6.78,6.78,6.75,6.76,73600.0,5.5687,5.5687,5.544,5.5522,73600.0
2010-09-03 10:30:00,6.76,6.76,6.75,6.76,60400.0,5.5522,5.5522,5.544,5.5522,60400.0
2010-09-03 10:35:00,6.76,6.78,6.76,6.77,95600.0,5.5522,5.5687,5.5522,5.5604,95600.0
2010-09-03 10:40:00,6.78,6.79,6.78,6.79,91600.0,5.5687,5.5769,5.5687,5.5769,91600.0
2010-09-03 10:45:00,6.79,6.79,6.79,6.79,72000.0,5.5769,5.5769,5.5769,5.5769,72000.0
2010-09-03 10:50:00,6.79,6.79,6.78,6.79,78400.0,5.5769,5.5769,5.5687,5.5769,78400.0
2010-09-03 10:55:00,6.79,6.79,6.78,6.79,105600.0,5.5769,5.5769,5.5687,5.5769,105600.0
2010-09-03 11:00:00,6.79,6.79,6.78,6.79,98400.0,5.5769,5.5769,5.5687,5.5769,98400.0
2010-09-03 11:05:00,6.79,6.79,6.78,6.78,131600.0,5.5769,5.5769,5.5687,5.5687,131600.0
2010-09-03 11:10:00,6.78,6.78,6.77,6.78,62400.0,5.5687,5.5687,5.5604,5.5687,62400.0
2010-09-03 11:15:00,6.78,6.78,6.78,6.78,83200.0,5.5687,5.5687,5.5687,5.5687,83200.0
2010-09-03 11:20:00,6.78,6.78,6.77,6.77,40800.0,5.5687,5.5687,5.5604,5.5604,40800.0
2010-09-03 11:25:00,6.77,6.77,6.76,6.76,121600.0,5.5604,5.5604,5.5522,5.5522,121600.0
2010-09-03 11:30:00,6.76,6.76,6.75,6.75,90800.0,5.5522,5.5522,5.544,5.544,90800.0
2010-09-03 11:35:00,6.75,6.76,6.75,6.76,66800.0,5.544,5.5522,5.544,5.5522,66800.0
2010-09-03 11:40:00,6.76,6.76,6.76,6.76,41600.0,5.5522,5.5522,5.5522,5.5522,41600.0
2010-09-03 11:45:00,6.76,6.76,6.75,6.76,40800.0,5.5522,5.5522,5.544,5.5522,40800.0
2010-09-03 11:50:00,6.75,6.75,6.75,6.75,70000.0,5.544,5.544,5.544,5.544,70000.0
2010-09-03 11:55:00,6.75,6.77,6.75,6.76,52000.0,5.544,5.5604,5.544,5.5522,52000.0
2010-09-03 12:00:00,6.76,6.76,6.75,6.75,28400.0,5.5522,5.5522,5.544,5.544,28400.0
2010-09-03 12:05:00,6.75,6.76,6.75,6.75,9200.0,5.544,5.5522,5.544,5.544,9200.0
2010-09-03 12:10:00,6.75,6.76,6.75,6.76,12400.0,5.544,5.5522,5.544,5.5522,12400.0
2010-09-03 12:15:00,6.76,6.76,6.75,6.76,26800.0,5.5522,5.5522,5.544,5.5522,26800.0
2010-09-03 12:20:00,6.76,6.76,6.76,6.76,22000.0,5.5522,5.5522,5.5522,5.5522,22000.0
2010-09-03 12:25:00,6.76,6.76,6.75,6.75,34000.0,5.5522,5.5522,5.544,5.544,34000.0
2010-09-03 12:30:00,6.75,6.76,6.75,6.75,36000.0,5.544,5.5522,5.544,5.544,36000.0
2010-09-03 12:35:00,6.75,6.77,6.75,6.76,64800.0,5.544,5.5604,5.544,5.5522,64800.0
2010-09-03 12:40:00,6.76,6.76,6.76,6.76,26800.0,5.5522,5.5522,5.5522,5.5522,26800.0
2010-09-03 12:45:00,6.76,6.76,6.76,6.76,16000.0,5.5522,5.5522,5.5522,5.5522,16000.0
2010-09-03 12:50:00,6.76,6.77,6.76,6.77,32800.0,5.5522,5.5604,5.5522,5.5604,32800.0
2010-09-03 12:55:00,6.77,6.78,6.77,6.77,50000.0,5.5604,5.5687,5.5604,5.5604,50000.0
2010-09-03 13:00:00,6.77,6.78,6.77,6.77,61600.0,5.5604,5.5687,5.5604,5.5604,61600.0
2010-09-03 13:05:00,6.77,6.77,6.77,6.77,35200.0,5.5604,5.5604,5.5604,5.5604,35200.0
2010-09-03 13:10:00,6.77,6.78,6.77,6.78,32800.0,5.5604,5.5687,5.5604,5.5687,32800.0
2010-09-03 13:15:00,6.78,6.78,6.77,6.78,31200.0,5.5687,5.5687,5.5604,5.5687,31200.0
2010-09-03 13:20:00,6.78,6.78,6.77,6.78,45200.0,5.5687,5.5687,5.5604,5.5687,45200.0
2010-09-03 13:25:00,6.78,6.78,6.77,6.78,52800.0,5.5687,5.5687,5.5604,5.5687,52800.0
2010-09-03 13:30:00,6.78,6.78,6.77,6.78,54000.0,5.5687,5.5687,5.5604,5.5687,54000.0
2010-09-03 13:35:00,6.78,6.78,6.78,6.78,43200.0,5.5687,5.5687,5.5687,5.5687,43200.0
2010-09-03 13:40:00,6.79,6.79,6.78,6.78,19600.0,5.5769,5.5769,5.5687,5.5687,19600.0
2010-09-03 13:45:00,6.78,6.79,6.78,6.79,22400.0,5.5687,5.5769,5.5687,5.5769,22400.0
2010-09-03 13:50:00,6.79,6.79,6.79,6.79,26000.0,5.5769,5.5769,5.5769,5.5769,26000.0
2010-09-03 13:55:00,6.79,6.79,6.78,6.79,81200.0,5.5769,5.5769,5.5687,5.5769,81200.0
2010-09-03 14:00:00,6.79,6.79,6.78,6.78,37200.0,5.5769,5.5769,5.5687,5.5687,37200.0
2010-09-03 14:05:00,6.78,6.79,6.78,6.79,21600.0,5.5687,5.5769,5.5687,5.5769,21600.0
2010-09-03 14:10:00,6.78,6.78,6.77,6.77,95200.0,5.5687,5.5687,5.5604,5.5604,95200.0
2010-09-03 14:15:00,6.77,6.78,6.77,6.78,24400.0,5.5604,5.5687,5.5604,5.5687,24400.0
2010-09-03 14:20:00,6.78,6.78,6.78,6.78,48000.0,5.5687,5.5687,5.5687,5.5687,48000.0
2010-09-03 14:25:00,6.78,6.78,6.78,6.78,48400.0,5.5687,5.5687,5.5687,5.5687,48400.0
2010-09-03 14:30:00,6.78,6.78,6.77,6.77,61200.0,5.5687,5.5687,5.5604,5.5604,61200.0
2010-09-03 14:35:00,6.77,6.78,6.76,6.76,144000.0,5.5604,5.5687,5.5522,5.5522,144000.0
2010-09-03 14:40:00,6.76,6.76,6.76,6.76,160800.0,5.5522,5.5522,5.5522,5.5522,160800.0
2010-09-03 14:45:00,6.76,6.76,6.75,6.75,78800.0,5.5522,5.5522,5.544,5.544,78800.0
2010-09-03 14:50:00,6.75,6.76,6.75,6.76,56000.0,5.544,5.5522,5.544,5.5522,56000.0
2010-09-03 14:55:00,6.76,6.76,6.75,6.75,115200.0,5.5522,5.5522,5.544,5.544,115200.0
2010-09-03 15:00:00,6.75,6.76,6.75,6.76,126400.0,5.544,5.5522,5.544,5.5522,126400.0
2010-09-03 15:05:00,6.75,6.77,6.75,6.76,51200.0,5.544,5.5604,5.544,5.5522,51200.0
2010-09-03 15:10:00,6.76,6.77,6.76,6.77,55600.0,5.5522,5.5604,5.5522,5.5604,55600.0
2010-09-03 15:15:00,6.77,6.77,6.77,6.77,40400.0,5.5604,5.5604,5.5604,5.5604,40400.0
2010-09-03 15:20:00,6.77,6.78,6.77,6.77,79600.0,5.5604,5.5687,5.5604,5.5604,79600.0
2010-09-03 15:25:00,6.77,6.78,6.77,6.78,42000.0,5.5604,5.5687,5.5604,5.5687,42000.0
2010-09-03 15:30:00,6.78,6.78,6.77,6.77,81600.0,5.5687,5.5687,5.5604,5.5604,81600.0
2010-09-03 15:35:00,6.77,6.78,6.77,6.78,126000.0,5.5604,5.5687,5.5604,5.5687,126000.0
2010-09-03 15:40:00,6.78,6.79,6.78,6.78,132800.0,5.5687,5.5769,5.5687,5.5687,132800.0
2010-09-03 15:45:00,6.78,6.78,6.78,6.78,74400.0,5.5687,5.5687,5.5687,5.5687,74400.0
2010-09-03 15:50:00,6.78,6.78,6.78,6.78,157200.0,5.5687,5.5687,5.5687,5.5687,157200.0
2010-09-03 15:55:00,6.78,6.79,6.78,6.79,206000.0,5.5687,5.5769,5.5687,5.5769,206000.0
2010-09-07 09:30:00,6.77,6.77,6.75,6.77,54400.0,5.5604,5.5604,5.544,5.5604,54400.0
2010-09-07 09:35:00,6.77,6.78,6.75,6.75,38400.0,5.5604,5.5687,5.544,5.544,38400.0
2010-09-07 09:40:00,6.76,6.78,6.75,6.78,50400.0,5.5522,5.5687,5.544,5.5687,50400.0
2010-09-07 09:45:00,6.78,6.78,6.76,6.76,36000.0,5.5687,5.5687,5.5522,5.5522,36000.0
2010-09-07 09:50:00,6.76,6.77,6.75,6.75,38400.0,5.5522,5.5604,5.544,5.544,38400.0
2010-09-07 09:55:00,6.75,6.76,6.74,6.74,44400.0,5.544,5.5522,5.5358,5.5358,44400.0
2010-09-07 10:00:00,6.74,6.75,6.74,6.75,47200.0,5.5358,5.544,5.5358,5.544,47200.0
2010-09-07 10:05:00,6.75,6.77,6.75,6.77,51600.0,5.544,5.5604,5.544,5.5604,51600.0
2010-09-07 10:10:00,6.77,6.78,6.76,6.78,39200.0,5.5604,5.5687,5.5522,5.5687,39200.0
2010-09-07 10:15:00,6.78,6.78,6.77,6.78,63600.0,5.5687,5.5687,5.5604,5.5687,63600.0
2010-09-07 10:20:00,6.78,6.78,6.77,6.78,50400.0,5.5687,5.5687,5.5604,5.5687,50400.0
2010-09-07 10:25:00,6.78,6.79,6.77,6.78,54800.0,5.5687,5.5769,5.5604,5.5687,54800.0
2010-09-07 10:30:00,6.78,6.78,6.77,6.77,25200.0,5.5687,5.5687,5.5604,5.5604,25200.0
2010-09-07 10:35:00,6.77,6.77,6.76,6.77,37600.0,5.5604,5.5604,5.5522,5.5604,37600.0
2010-09-07 10:40:00,6.77,6.78,6.77,6.77,27600.0,5.5604,5.5687,5.5604,5.5604,27600.0
2010-09-07 10:45:00,6.77,6.77,6.76,6.76,26800.0,5.5604,5.5604,5.5522,5.5522,26800.0
2010-09-07 10:50:00,6.76,6.76,6.75,6.75,40800.0,5.5522,5.5522,5.544,5.544,40800.0
2010-09-07 10:55:00,6.75,6.76,6.74,6.76,40000.0,5.544,5.5522,5.5358,5.5522,40000.0
2010-09-07 11:00:00,6.76,6.76,6.75,6.75,40400.0,5.5522,5.5522,5.544,5.544,40400.0
2010-09-07 11:05:00,6.75,6.75,6.74,6.74,89200.0,5.544,5.544,5.5358,5.5358,89200.0
2010-09-07 11:10:00,6.75,6.75,6.74,6.74,68400.0,5.544,5.544,5.5358,5.5358,68400.0
2010-09-07 11:15:00,6.74,6.74,6.74,6.74,42800.0,5.5358,5.5358,5.5358,5.5358,42800.0
2010-09-07 11:20:00,6.75,6.75,6.75,6.75,58400.0,5.544,5.544,5.544,5.544,58400.0
2010-09-07 11:25:00,6.75,6.76,6.75,6.76,59200.0,5.544,5.5522,5.544,5.5522,59200.0
2010-09-07 11:30:00,6.76,6.76,6.75,6.75,42400.0,5.5522,5.5522,5.544,5.544,42400.0
2010-09-07 11:35:00,6.74,6.74,6.74,6.74,111200.0,5.5358,5.5358,5.5358,5.5358,111200.0
2010-09-07 11:40:00,6.74,6.75,6.74,6.75,158400.0,5.5358,5.544,5.5358,5.544,158400.0
2010-09-07 11:45:00,6.74,6.74,6.74,6.74,10400.0,5.5358,5.5358,5.5358,5.5358,10400.0
2010-09-07 11:50:00,6.74,6.74,6.73,6.74,55200.0,5.5358,5.5358,5.5276,5.5358,55200.0
2010-09-07 11:55:00,6.74,6.76,6.74,6.76,26400.0,5.5358,5.5522,5.5358,5.5522,26400.0
2010-09-07 12:00:00,6.76,6.76,6.75,6.76,20000.0,5.5522,5.5522,5.544,5.5522,20000.0
2010-09-07 12:05:00,6.76,6.76,6.76,6.76,23200.0,5.5522,5.5522,5.5522,5.5522,23200.0
2010-09-07 12:10:00,6.76,6.76,6.75,6.75,18400.0,5.5522,5.5522,5.544,5.544,18400.0
2010-09-07 12:15:00,6.76,6.76,6.75,6.75,14000.0,5.5522,5.5522,5.544,5.544,14000.0
2010-09-07 12:20:00,6.75,6.75,6.73,6.73,64800.0,5.544,5.544,5.5276,5.5276,64800.0
2010-09-07 12:25:00,6.73,6.74,6.73,6.73,27200.0,5.5276,5.5358,5.5276,5.5276,27200.0
2010-09-07 12:30:00,6.73,6.73,6.72,6.72,89600.0,5.5276,5.5276,5.5194,5.5194,89600.0
2010-09-07 12:35:00,6.72,6.72,6.72,6.72,9600.0,5.5194,5.5194,5.5194,5.5194,9600.0
2010-09-07 12:40:00,6.72,6.72,6.71,6.72,49600.0,5.5194,5.5194,5.5112,5.5194,49600.0
2010-09-07 12:45:00,6.72,6.72,6.72,6.72,26000.0,5.5194,5.5194,5.5194,5.5194,26000.0
2010-09-07 12:50:00,6.72,6.72,6.71,6.72,13600.0,5.5194,5.5194,5.5112,5.5194,13600.0
2010-09-07 12:55:00,6.72,6.72,6.71,6.72,13600.0,5.5194,5.5194,5.5112,5.5194,13600.0
2010-09-07 13:00:00,6.72,6.72,6.71,6.72,16000.0,5.5194,5.5194,5.5112,5.5194,16000.0
2010-09-07 13:05:00,6.72,6.72,6.71,6.72,20000.0,5.5194,5.5194,5.5112,5.5194,20000.0
2010-09-07 13:10:00,6.72,6.72,6.71,6.71,17200.0,5.5194,5.5194,5.5112,5.5112,17200.0
2010-09-07 13:15:00,6.71,6.71,6.71,6.71,16800.0,5.5112,5.5112,5.5112,5.5112,16800.0
2010-09-07 13:20:00,6.71,6.71,6.7,6.71,32400.0,5.5112,5.5112,5.5029,5.5112,32400.0
2010-09-07 13:25:00,6.71,6.71,6.71,6.71,60000.0,5.5112,5.5112,5.5112,5.5112,60000.0
2010-09-07 13:30:00,6.71,6.71,6.71,6.71,40400.0,5.5112,5.5112,5.5112,5.5112,40400.0
2010-09-07 13:35:00,6.71,6.71,6.71,6.71,19200.0,5.5112,5.5112,5.5112,5.5112,19200.0
2010-09-07 13:40:00,6.71,6.71,6.71,6.71,57600.0,5.5112,5.5112,5.5112,5.5112,57600.0
2010-09-07 13:45:00,6.71,6.71,6.71,6.71,36800.0,5.5112,5.5112,5.5112,5.5112,36800.0
2010-09-07 13:50:00,6.71,6.71,6.71,6.71,14400.0,5.5112,5.5112,5.5112,5.5112,14400.0
2010-09-07 13:55:00,6.71,6.71,6.71,6.71,53600.0,5.5112,5.5112,5.5112,5.5112,53600.0
2010-09-07 14:00:00,6.71,6.71,6.71,6.71,8400.0,5.5112,5.5112,5.5112,5.5112,8400.0
2010-09-07 14:05:00,6.71,6.71,6.71,6.71,56400.0,5.5112,5.5112,5.5112,5.5112,56400.0
2010-09-07 14:10:00,6.71,6.71,6.71,6.71,26000.0,5.5112,5.5112,5.5112,5.5112,26000.0
2010-09-07 14:15:00,6.71,6.72,6.71,6.71,168400.0,5.5112,5.5194,5.5112,5.5112,168400.0
2010-09-07 14:20:00,6.71,6.71,6.71,6.71,3200.0,5.5112,5.5112,5.5112,5.5112,3200.0
2010-09-07 14:25:00,6.71,6.71,6.7,6.7,60000.0,5.5112,5.5112,5.5029,5.5029,60000.0
2010-09-07 14:30:00,6.7,6.7,6.7,6.7,27600.0,5.5029,5.5029,5.5029,5.5029,27600.0
2010-09-07 14:35:00,6.7,6.7,6.69,6.69,34400.0,5.5029,5.5029,5.4947,5.4947,34400.0
2010-09-07 14:40:00,6.69,6.7,6.69,6.69,44000.0,5.4947,5.5029,5.4947,5.4947,44000.0
2010-09-07 14:45:00,6.69,6.69,6.69,6.69,28000.0,5.4947,5.4947,5.4947,5.4947,28000.0
2010-09-07 14:50:00,6.69,6.69,6.68,6.68,17200.0,5.4947,5.4947,5.4865,5.4865,17200.0
2010-09-07 14:55:00,6.68,6.68,6.68,6.68,58400.0,5.4865,5.4865,5.4865,5.4865,58400.0
2010-09-07 15:00:00,6.68,6.68,6.68,6.68,126800.0,5.4865,5.4865,5.4865,5.4865,126800.0
2010-09-07 15:05:00,6.68,6.68,6.68,6.68,120000.0,5.4865,5.4865,5.4865,5.4865,120000.0
2010-09-07 15:10:00,6.68,6.69,6.68,6.68,7200.0,5.4865,5.4947,5.4865,5.4865,7200.0
2010-09-07 15:15:00,6.68,6.69,6.68,6.69,50000.0,5.4865,5.4947,5.4865,5.4947,50000.0
2010-09-07 15:20:00,6.69,6.7,6.69,6.69,153600.0,5.4947,5.5029,5.4947,5.4947,153600.0
2010-09-07 15:25:00,6.69,6.7,6.69,6.7,163600.0,5.4947,5.5029,5.4947,5.5029,163600.0
2010-09-07 15:30:00,6.7,6.7,6.7,6.7,75200.0,5.5029,5.5029,5.5029,5.5029,75200.0
2010-09-07 15:35:00,6.7,6.71,6.7,6.71,184800.0,5.5029,5.5112,5.5029,5.5112,184800.0
2010-09-07 15:40:00,6.71,6.71,6.71,6.71,56000.0,5.5112,5.5112,5.5112,5.5112,56000.0
2010-09-07 15:45:00,6.71,6.71,6.7,6.7,131600.0,5.5112,5.5112,5.5029,5.5029,131600.0
2010-09-07 15:50:00,6.7,6.7,6.68,6.68,60400.0,5.5029,5.5029,5.4865,5.4865,60400.0
2010-09-07 15:55:00,6.68,6.69,6.68,6.68,356400.0,5.4865,5.4947,5.4865,5.4865,356400.0
2010-09-08 09:30:00,6.68,6.69,6.68,6.68,58400.0,5.4865,5.4947,5.4865,5.4865,58400.0
2010-09-08 09:35:00,6.67,6.71,6.67,6.7,34400.0,5.4783,5.5112,5.4783,5.5029,34400.0
2010-09-08 09:40:00,6.71,6.73,6.71,6.73,34400.0,5.5112,5.5276,5.5112,5.5276,34400.0
2010-09-08 09:45:00,6.73,6.73,6.72,6.72,19600.0,5.5276,5.5276,5.5194,5.5194,19600.0
2010-09-08 09:50:00,6.72,6.72,6.71,6.71,36000.0,5.5194,5.5194,5.5112,5.5112,36000.0
2010-09-08 09:55:00,6.72,6.73,6.71,6.73,16800.0,5.5194,5.5276,5.5112,5.5276,16800.0
2010-09-08 10:00:00,6.73,6.74,6.73,6.74,19600.0,5.5276,5.5358,5.5276,5.5358,19600.0
2010-09-08 10:05:00,6.74,6.74,6.73,6.74,34400.0,5.5358,5.5358,5.5276,5.5358,34400.0
2010-09-08 10:10:00,6.74,6.76,6.74,6.76,40400.0,5.5358,5.5522,5.5358,5.5522,40400.0
2010-09-08 10:15:00,6.75,6.76,6.75,6.75,38400.0,5.544,5.5522,5.544,5.544,38400.0
2010-09-08 10:20:00,6.75,6.76,6.75,6.75,20400.0,5.544,5.5522,5.544,5.544,20400.0
2010-09-08 10:25:00,6.76,6.77,6.76,6.77,65600.0,5.5522,5.5604,5.5522,5.5604,65600.0
2010-09-08 10:30:00,6.77,6.77,6.76,6.77,26000.0,5.5604,5.5604,5.5522,5.5604,26000.0
2010-09-08 10:35:00,6.77,6.78,6.77,6.77,70000.0,5.5604,5.5687,5.5604,5.5604,70000.0
2010-09-08 10:40:00,6.77,6.77,6.77,6.77,48400.0,5.5604,5.5604,5.5604,5.5604,48400.0
2010-09-08 10:45:00,6.77,6.77,6.76,6.76,17600.0,5.5604,5.5604,5.5522,5.5522,17600.0
2010-09-08 10:50:00,6.76,6.77,6.76,6.77,14000.0,5.5522,5.5604,5.5522,5.5604,14000.0
2010-09-08 10:55:00,6.76,6.77,6.75,6.75,91200.0,5.5522,5.5604,5.544,5.544,91200.0
2010-09-08 11:00:00,6.75,6.76,6.75,6.76,69200.0,5.544,5.5522,5.544,5.5522,69200.0
2010-09-08 11:05:00,6.76,6.76,6.75,6.75,88400.0,5.5522,5.5522,5.544,5.544,88400.0
2010-09-08 11:10:00,6.75,6.76,6.75,6.75,50000.0,5.544,5.5522,5.544,5.544,50000.0
2010-09-08 11:15:00,6.75,6.75,6.75,6.75,21200.0,5.544,5.544,5.544,5.544,21200.0
2010-09-08 11:20:00,6.75,6.75,6.74,6.75,68400.0,5.544,5.544,5.5358,5.544,68400.0
2010-09-08 11:25:00,6.75,6.75,6.75,6.75,2800.0,5.544,5.544,5.544,5.544,2800.0
2010-09-08 11:30:00,6.75,6.76,6.75,6.76,18800.0,5.544,5.5522,5.544,5.5522,18800.0
2010-09-08 11:35:00,6.76,6.76,6.75,6.75,14000.0,5.5522,5.5522,5.544,5.544,14000.0
2010-09-08 11:40:00,6.75,6.75,6.75,6.75,18400.0,5.544,5.544,5.544,5.544,18400.0
2010-09-08 11:45:00,6.75,6.76,6.75,6.76,15600.0,5.544,5.5522,5.544,5.5522,15600.0
2010-09-08 11:50:00,6.76,6.76,6.75,6.75,14400.0,5.5522,5.5522,5.544,5.544,14400.0
2010-09-08 11:55:00,6.75,6.75,6.75,6.75,6800.0,5.544,5.544,5.544,5.544,6800.0
2010-09-08 12:00:00,6.75,6.76,6.75,6.76,8800.0,5.544,5.5522,5.544,5.5522,8800.0
2010-09-08 12:05:00,6.76,6.76,6.75,6.76,16800.0,5.5522,5.5522,5.544,5.5522,16800.0
2010-09-08 12:10:00,6.76,6.76,6.75,6.75,17600.0,5.5522,5.5522,5.544,5.544,17600.0
2010-09-08 12:15:00,6.75,6.76,6.75,6.76,3200.0,5.544,5.5522,5.544,5.5522,3200.0
2010-09-08 12:20:00,6.76,6.77,6.76,6.77,34800.0,5.5522,5.5604,5.5522,5.5604,34800.0
2010-09-08 12:25:00,6.77,6.77,6.77,6.77,55600.0,5.5604,5.5604,5.5604,5.5604,55600.0
2010-09-08 12:30:00,6.77,6.77,6.77,6.77,29200.0,5.5604,5.5604,5.5604,5.5604,29200.0
2010-09-08 12:35:00,6.77,6.77,6.77,6.77,28000.0,5.5604,5.5604,5.5604,5.5604,28000.0
2010-09-08 12:40:00,6.77,6.79,6.77,6.79,59600.0,5.5604,5.5769,5.5604,5.5769,59600.0
2010-09-08 12:45:00,6.79,6.8,6.79,6.79,102800.0,5.5769,5.5851,5.5769,5.5769,102800.0
2010-09-08 12:50:00,6.79,6.8,6.79,6.79,19200.0,5.5769,5.5851,5.5769,5.5769,19200.0
2010-09-08 12:55:00,6.79,6.79,6.79,6.79,27600.0,5.5769,5.5769,5.5769,5.5769,27600.0
2010-09-08 13:00:00,6.79,6.79,6.78,6.78,11600.0,5.5769,5.5769,5.5687,5.5687,11600.0
2010-09-08 13:05:00,6.78,6.79,6.78,6.78,20800.0,5.5687,5.5769,5.5687,5.5687,20800.0
2010-09-08 13:10:00,6.78,6.78,6.78,6.78,3200.0,5.5687,5.5687,5.5687,5.5687,3200.0
2010-09-08 13:15:00,6.78,6.78,6.78,6.78,19200.0,5.5687,5.5687,5.5687,5.5687,19200.0
2010-09-08 13:20:00,6.78,6.78,6.78,6.78,70800.0,5.5687,5.5687,5.5687,5.5687,70800.0
2010-09-08 13:25:00,6.78,6.78,6.78,6.78,62800.0,5.5687,5.5687,5.5687,5.5687,62800.0
2010-09-08 13:30:00,6.78,6.78,6.78,6.78,48400.0,5.5687,5.5687,5.5687,5.5687,48400.0
2010-09-08 13:35:00,6.78,6.78,6.77,6.77,32000.0,5.5687,5.5687,5.5604,5.5604,32000.0
2010-09-08 13:40:00,6.77,6.77,6.75,6.75,32400.0,5.5604,5.5604,5.544,5.544,32400.0
2010-09-08 13:45:00,6.75,6.76,6.75,6.75,81600.0,5.544,5.5522,5.544,5.544,81600.0
2010-09-08 13:50:00,6.75,6.75,6.75,6.75,160000.0,5.544,5.544,5.544,5.544,160000.0
2010-09-08 13:55:00,6.75,6.76,6.75,6.76,173600.0,5.544,5.5522,5.544,5.5522,173600.0
2010-09-08 14:00:00,6.75,6.75,6.74,6.75,93200.0,5.544,5.544,5.5358,5.544,93200.0
2010-09-08 14:05:00,6.75,6.76,6.74,6.75,46000.0,5.544,5.5522,5.5358,5.544,46000.0
2010-09-08 14:10:00,6.75,6.76,6.75,6.76,45600.0,5.544,5.5522,5.544,5.5522,45600.0
2010-09-08 14:15:00,6.76,6.76,6.75,6.76,31200.0,5.5522,5.5522,5.544,5.5522,31200.0
2010-09-08 14:20:00,6.76,6.77,6.76,6.76,12000.0,5.5522,5.5604,5.5522,5.5522,12000.0
2010-09-08 14:25:00,6.77,6.77,6.77,6.77,22400.0,5.5604,5.5604,5.5604,5.5604,22400.0
2010-09-08 14:30:00,6.77,6.77,6.76,6.77,43600.0,5.5604,5.5604,5.5522,5.5604,43600.0
2010-09-08 14:35:00,6.77,6.77,6.77,6.77,34400.0,5.5604,5.5604,5.5604,5.5604,34400.0
2010-09-08 14:40:00,6.77,6.77,6.77,6.77,69200.0,5.5604,5.5604,5.5604,5.5604,69200.0
2010-09-08 14:45:00,6.77,6.77,6.77,6.77,36800.0,5.5604,5.5604,5.5604,5.5604,36800.0
2010-09-08 14:50:00,6.77,6.77,6.76,6.77,19200.0,5.5604,5.5604,5.5522,5.5604,19200.0
2010-09-08 14:55:00,6.77,6.77,6.77,6.77,22000.0,5.5604,5.5604,5.5604,5.5604,22000.0
2010-09-08 15:00:00,6.77,6.78,6.77,6.78,55600.0,5.5604,5.5687,5.5604,5.5687,55600.0
2010-09-08 15:05:00,6.78,6.78,6.77,6.78,46400.0,5.5687,5.5687,5.5604,5.5687,46400.0
2010-09-08 15:10:00,6.78,6.78,6.77,6.78,38400.0,5.5687,5.5687,5.5604,5.5687,38400.0
2010-09-08 15:15:00,6.77,6.78,6.77,6.77,57200.0,5.5604,5.5687,5.5604,5.5604,57200.0
2010-09-08 15:20:00,6.77,6.78,6.76,6.76,66000.0,5.5604,5.5687,5.5522,5.5522,66000.0
2010-09-08 15:25:00,6.76,6.76,6.76,6.76,34800.0,5.5522,5.5522,5.5522,5.5522,34800.0
2010-09-08 15:30:00,6.76,6.76,6.75,6.75,486800.0,5.5522,5.5522,5.544,5.544,486800.0
2010-09-08 15:35:00,6.75,6.77,6.75,6.76,198400.0,5.544,5.5604,5.544,5.5522,198400.0
2010-09-08 15:40:00,6.76,6.76,6.74,6.74,125600.0,5.5522,5.5522,5.5358,5.5358,125600.0
2010-09-08 15:45:00,6.74,6.76,6.74,6.75,187600.0,5.5358,5.5522,5.5358,5.544,187600.0
2010-09-08 15:50:00,6.75,6.76,6.74,6.76,185200.0,5.544,5.5522,5.5358,5.5522,185200.0
2010-09-08 15:55:00,6.75,6.76,6.75,6.75,163600.0,5.544,5.5522,5.544,5.544,163600.0
2010-09-09 09:30:00,6.81,6.82,6.8,6.81,96800.0,5.5933,5.6015,5.5851,5.5933,96800.0
2010-09-09 09:35:00,6.81,6.82,6.8,6.8,34400.0,5.5933,5.6015,5.5851,5.5851,34400.0
2010-09-09 09:40:00,6.8,6.8,6.79,6.8,44400.0,5.5851,5.5851,5.5769,5.5851,44400.0
2010-09-09 09:45:00,6.8,6.8,6.79,6.79,46000.0,5.5851,5.5851,5.5769,5.5769,46000.0
2010-09-09 09:50:00,6.79,6.79,6.78,6.79,30800.0,5.5769,5.5769,5.5687,5.5769,30800.0
2010-09-09 09:55:00,6.79,6.79,6.79,6.79,17200.0,5.5769,5.5769,5.5769,5.5769,17200.0
2010-09-09 10:00:00,6.79,6.79,6.78,6.78,55600.0,5.5769,5.5769,5.5687,5.5687,55600.0
2010-09-09 10:05:00,6.79,6.79,6.78,6.79,29600.0,5.5769,5.5769,5.5687,5.5769,29600.0
2010-09-09 10:10:00,6.78,6.79,6.78,6.79,64400.0,5.5687,5.5769,5.5687,5.5769,64400.0
2010-09-09 10:15:00,6.79,6.79,6.78,6.78,43200.0,5.5769,5.5769,5.5687,5.5687,43200.0
2010-09-09 10:20:00,6.78,6.79,6.78,6.79,34000.0,5.5687,5.5769,5.5687,5.5769,34000.0
2010-09-09 10:25:00,6.79,6.79,6.79,6.79,44800.0,5.5769,5.5769,5.5769,5.5769,44800.0
2010-09-09 10:30:00,6.8,6.8,6.79,6.8,46000.0,5.5851,5.5851,5.5769,5.5851,46000.0
2010-09-09 10:35:00,6.8,6.8,6.79,6.79,25600.0,5.5851,5.5851,5.5769,5.5769,25600.0
2010-09-09 10:40:00,6.79,6.79,6.79,6.79,10000.0,5.5769,5.5769,5.5769,5.5769,10000.0
2010-09-09 10:45:00,6.79,6.8,6.79,6.8,5200.0,5.5769,5.5851,5.5769,5.5851,5200.0
2010-09-09 10:50:00,6.8,6.8,6.79,6.79,24800.0,5.5851,5.5851,5.5769,5.5769,24800.0
2010-09-09 10:55:00,6.79,6.79,6.78,6.78,23600.0,5.5769,5.5769,5.5687,5.5687,23600.0
2010-09-09 11:00:00,6.78,6.79,6.78,6.79,34400.0,5.5687,5.5769,5.5687,5.5769,34400.0
2010-09-09 11:05:00,6.79,6.79,6.79,6.79,20800.0,5.5769,5.5769,5.5769,5.5769,20800.0
2010-09-09 11:10:00,6.8,6.8,6.79,6.79,142400.0,5.5851,5.5851,5.5769,5.5769,142400.0
2010-09-09 11:15:00,6.79,6.79,6.79,6.79,22800.0,5.5769,5.5769,5.5769,5.5769,22800.0
2010-09-09 11:20:00,6.79,6.79,6.79,6.79,19200.0,5.5769,5.5769,5.5769,5.5769,19200.0
2010-09-09 11:25:00,6.79,6.81,6.79,6.81,28800.0,5.5769,5.5933,5.5769,5.5933,28800.0
2010-09-09 11:30:00,6.81,6.82,6.8,6.82,28000.0,5.5933,5.6015,5.5851,5.6015,28000.0
2010-09-09 11:35:00,6.82,6.82,6.82,6.82,10000.0,5.6015,5.6015,5.6015,5.6015,10000.0
2010-09-09 11:40:00,6.82,6.82,6.82,6.82,10000.0,5.6015,5.6015,5.6015,5.6015,10000.0
2010-09-09 11:45:00,6.82,6.83,6.82,6.83,47600.0,5.6015,5.6097,5.6015,5.6097,47600.0
2010-09-09 11:50:00,6.83,6.83,6.83,6.83,4000.0,5.6097,5.6097,5.6097,5.6097,4000.0
2010-09-09 11:55:00,6.83,6.83,6.82,6.82,16800.0,5.6097,5.6097,5.6015,5.6015,16800.0
2010-09-09 12:00:00,6.82,6.83,6.82,6.83,43600.0,5.6015,5.6097,5.6015,5.6097,43600.0
2010-09-09 12:05:00,6.83,6.83,6.82,6.82,133200.0,5.6097,5.6097,5.6015,5.6015,133200.0
2010-09-09 12:10:00,6.82,6.82,6.82,6.82,24400.0,5.6015,5.6015,5.6015,5.6015,24400.0
2010-09-09 12:15:00,6.82,6.82,6.81,6.81,59200.0,5.6015,5.6015,5.5933,5.5933,59200.0
2010-09-09 12:20:00,6.81,6.81,6.8,6.8,113200.0,5.5933,5.5933,5.5851,5.5851,113200.0
2010-09-09 12:25:00,6.8,6.8,6.8,6.8,14000.0,5.5851,5.5851,5.5851,5.5851,14000.0
2010-09-09 12:30:00,6.8,6.8,6.8,6.8,30000.0,5.5851,5.5851,5.5851,5.5851,30000.0
2010-09-09 12:35:00,6.8,6.8,6.8,6.8,5600.0,5.5851,5.5851,5.5851,5.5851,5600.0
2010-09-09 12:40:00,6.8,6.8,6.79,6.79,76400.0,5.5851,5.5851,5.5769,5.5769,76400.0
2010-09-09 12:45:00,6.79,6.79,6.78,6.79,72000.0,5.5769,5.5769,5.5687,5.5769,72000.0
2010-09-09 12:50:00,6.78,6.79,6.78,6.78,38800.0,5.5687,5.5769,5.5687,5.5687,38800.0
2010-09-09 12:55:00,6.78,6.78,6.76,6.76,195200.0,5.5687,5.5687,5.5522,5.5522,195200.0
2010-09-09 13:00:00,6.76,6.78,6.76,6.78,64000.0,5.5522,5.5687,5.5522,5.5687,64000.0
2010-09-09 13:05:00,6.78,6.78,6.77,6.77,24400.0,5.5687,5.5687,5.5604,5.5604,24400.0
2010-09-09 13:10:00,6.77,6.77,6.76,6.76,28000.0,5.5604,5.5604,5.5522,5.5522,28000.0
2010-09-09 13:15:00,6.76,6.77,6.76,6.77,11600.0,5.5522,5.5604,5.5522,5.5604,11600.0
2010-09-09 13:20:00,6.77,6.77,6.77,6.77,20400.0,5.5604,5.5604,5.5604,5.5604,20400.0
2010-09-09 13:25:00,6.77,6.77,6.75,6.75,22400.0,5.5604,5.5604,5.544,5.544,22400.0
2010-09-09 13:30:00,6.75,6.76,6.75,6.76,86400.0,5.544,5.5522,5.544,5.5522,86400.0
2010-09-09 13:35:00,6.76,6.76,6.76,6.76,26800.0,5.5522,5.5522,5.5522,5.5522,26800.0
2010-09-09 13:40:00,6.76,6.76,6.75,6.76,12800.0,5.5522,5.5522,5.544,5.5522,12800.0
2010-09-09 13:45:00,6.75,6.77,6.75,6.77,82000.0,5.544,5.5604,5.544,5.5604,82000.0
2010-09-09 13:50:00,6.77,6.77,6.76,6.76,18400.0,5.5604,5.5604,5.5522,5.5522,18400.0
2010-09-09 13:55:00,6.76,6.76,6.75,6.75,105200.0,5.5522,5.5522,5.544,5.544,105200.0
2010-09-09 14:00:00,6.75,6.76,6.75,6.75,47600.0,5.544,5.5522,5.544,5.544,47600.0
2010-09-09 14:05:00,6.75,6.75,6.75,6.75,116800.0,5.544,5.544,5.544,5.544,116800.0
2010-09-09 14:10:00,6.75,6.75,6.74,6.75,122000.0,5.544,5.544,5.5358,5.544,122000.0
2010-09-09 14:15:00,6.75,6.75,6.74,6.74,29200.0,5.544,5.544,5.5358,5.5358,29200.0
2010-09-09 14:20:00,6.74,6.75,6.74,6.74,16800.0,5.5358,5.544,5.5358,5.5358,16800.0
2010-09-09 14:25:00,6.74,6.75,6.74,6.74,75600.0,5.5358,5.544,5.5358,5.5358,75600.0
2010-09-09 14:30:00,6.74,6.75,6.74,6.75,79600.0,5.5358,5.544,5.5358,5.544,79600.0
2010-09-09 14:35:00,6.75,6.76,6.75,6.75,38800.0,5.544,5.5522,5.544,5.544,38800.0
2010-09-09 14:40:00,6.75,6.75,6.75,6.75,54400.0,5.544,5.544,5.544,5.544,54400.0
2010-09-09 14:45:00,6.75,6.76,6.75,6.76,30800.0,5.544,5.5522,5.544,5.5522,30800.0
2010-09-09 14:50:00,6.76,6.76,6.76,6.76,74800.0,5.5522,5.5522,5.5522,5.5522,74800.0
2010-09-09 14:55:00,6.76,6.77,6.76,6.77,61200.0,5.5522,5.5604,5.5522,5.5604,61200.0
2010-09-09 15:00:00,6.77,6.78,6.77,6.78,71600.0,5.5604,5.5687,5.5604,5.5687,71600.0
2010-09-09 15:05:00,6.78,6.78,6.78,6.78,57200.0,5.5687,5.5687,5.5687,5.5687,57200.0
2010-09-09 15:10:00,6.78,6.78,6.78,6.78,15600.0,5.5687,5.5687,5.5687,5.5687,15600.0
2010-09-09 15:15:00,6.78,6.79,6.78,6.79,57200.0,5.5687,5.5769,5.5687,5.5769,57200.0
2010-09-09 15:20:00,6.79,6.79,6.79,6.79,149600.0,5.5769,5.5769,5.5769,5.5769,149600.0
2010-09-09 15:25:00,6.79,6.79,6.79,6.79,23600.0,5.5769,5.5769,5.5769,5.5769,23600.0
2010-09-09 15:30:00,6.79,6.79,6.79,6.79,61600.0,5.5769,5.5769,5.5769,5.5769,61600.0
2010-09-09 15:35:00,6.79,6.8,6.79,6.8,96800.0,5.5769,5.5851,5.5769,5.5851,96800.0
2010-09-09 15:40:00,6.8,6.8,6.79,6.79,88400.0,5.5851,5.5851,5.5769,5.5769,88400.0
2010-09-09 15:45:00,6.79,6.79,6.78,6.78,207200.0,5.5769,5.5769,5.5687,5.5687,207200.0
2010-09-09 15:50:00,6.78,6.78,6.76,6.77,244800.0,5.5687,5.5687,5.5522,5.5604,244800.0
2010-09-09 15:55:00,6.77,6.78,6.76,6.77,680800.0,5.5604,5.5687,5.5522,5.5604,680800.0
2010-09-10 09:30:00,6.8,6.82,6.75,6.82,72400.0,5.5851,5.6015,5.544,5.6015,72400.0
2010-09-10 09:35:00,6.82,6.83,6.81,6.83,48800.0,5.6015,5.6097,5.5933,5.6097,48800.0
2010-09-10 09:40:00,6.82,6.84,6.82,6.84,73200.0,5.6015,5.6179,5.6015,5.6179,73200.0
2010-09-10 09:45:00,6.84,6.85,6.83,6.85,56000.0,5.6179,5.6261,5.6097,5.6261,56000.0
2010-09-10 09:50:00,6.85,6.86,6.85,6.86,70400.0,5.6261,5.6344,5.6261,5.6344,70400.0
2010-09-10 09:55:00,6.86,6.87,6.86,6.86,76000.0,5.6344,5.6426,5.6344,5.6344,76000.0
2010-09-10 10:00:00,6.86,6.86,6.85,6.85,122400.0,5.6344,5.6344,5.6261,5.6261,122400.0
2010-09-10 10:05:00,6.86,6.86,6.84,6.85,75600.0,5.6344,5.6344,5.6179,5.6261,75600.0
2010-09-10 10:10:00,6.85,6.87,6.85,6.87,53200.0,5.6261,5.6426,5.6261,5.6426,53200.0
2010-09-10 10:15:00,6.87,6.87,6.86,6.87,45200.0,5.6426,5.6426,5.6344,5.6426,45200.0
2010-09-10 10:20:00,6.88,6.88,6.87,6.87,45600.0,5.6508,5.6508,5.6426,5.6426,45600.0
2010-09-10 10:25:00,6.87,6.87,6.87,6.87,26000.0,5.6426,5.6426,5.6426,5.6426,26000.0
2010-09-10 10:30:00,6.88,6.89,6.87,6.88,101600.0,5.6508,5.659,5.6426,5.6508,101600.0
2010-09-10 10:35:00,6.88,6.88,6.87,6.88,68800.0,5.6508,5.6508,5.6426,5.6508,68800.0
2010-09-10 10:40:00,6.87,6.87,6.86,6.87,45200.0,5.6426,5.6426,5.6344,5.6426,45200.0
2010-09-10 10:45:00,6.87,6.87,6.85,6.85,44000.0,5.6426,5.6426,5.6261,5.6261,44000.0
2010-09-10 10:50:00,6.86,6.86,6.86,6.86,34000.0,5.6344,5.6344,5.6344,5.6344,34000.0
2010-09-10 10:55:00,6.86,6.87,6.86,6.87,31200.0,5.6344,5.6426,5.6344,5.6426,31200.0
2010-09-10 11:00:00,6.87,6.87,6.86,6.87,41200.0,5.6426,5.6426,5.6344,5.6426,41200.0
2010-09-10 11:05:00,6.87,6.87,6.86,6.87,59600.0,5.6426,5.6426,5.6344,5.6426,59600.0
2010-09-10 11:10:00,6.87,6.87,6.87,6.87,30400.0,5.6426,5.6426,5.6426,5.6426,30400.0
2010-09-10 11:15:00,6.87,6.87,6.86,6.87,29600.0,5.6426,5.6426,5.6344,5.6426,29600.0
2010-09-10 11:20:00,6.86,6.87,6.86,6.87,31200.0,5.6344,5.6426,5.6344,5.6426,31200.0
2010-09-10 11:25:00,6.87,6.88,6.87,6.88,43600.0,5.6426,5.6508,5.6426,5.6508,43600.0
2010-09-10 11:30:00,6.88,6.89,6.88,6.88,33200.0,5.6508,5.659,5.6508,5.6508,33200.0
2010-09-10 11:35:00,6.88,6.88,6.88,6.88,15200.0,5.6508,5.6508,5.6508,5.6508,15200.0
2010-09-10 11:40:00,6.88,6.88,6.87,6.87,37600.0,5.6508,5.6508,5.6426,5.6426,37600.0
2010-09-10 11:45:00,6.88,6.88,6.87,6.87,22400.0,5.6508,5.6508,5.6426,5.6426,22400.0
2010-09-10 11:50:00,6.87,6.88,6.87,6.88,38400.0,5.6426,5.6508,5.6426,5.6508,38400.0
2010-09-10 11:55:00,6.87,6.87,6.86,6.87,69600.0,5.6426,5.6426,5.6344,5.6426,69600.0
2010-09-10 12:00:00,6.87,6.87,6.86,6.86,219200.0,5.6426,5.6426,5.6344,5.6344,219200.0
2010-09-10 12:05:00,6.86,6.86,6.85,6.85,105200.0,5.6344,5.6344,5.6261,5.6261,105200.0
2010-09-10 12:10:00,6.85,6.86,6.85,6.86,20400.0,5.6261,5.6344,5.6261,5.6344,20400.0
2010-09-10 12:15:00,6.86,6.87,6.86,6.86,36000.0,5.6344,5.6426,5.6344,5.6344,36000.0
2010-09-10 12:20:00,6.86,6.87,6.86,6.87,6400.0,5.6344,5.6426,5.6344,5.6426,6400.0
2010-09-10 12:25:00,6.87,6.87,6.87,6.87,19200.0,5.6426,5.6426,5.6426,5.6426,19200.0
2010-09-10 12:30:00,6.87,6.87,6.86,6.86,26800.0,5.6426,5.6426,5.6344,5.6344,26800.0
2010-09-10 12:35:00,6.86,6.86,6.86,6.86,19200.0,5.6344,5.6344,5.6344,5.6344,19200.0
2010-09-10 12:40:00,6.86,6.86,6.86,6.86,21200.0,5.6344,5.6344,5.6344,5.6344,21200.0
2010-09-10 12:45:00,6.86,6.87,6.86,6.86,55600.0,5.6344,5.6426,5.6344,5.6344,55600.0
2010-09-10 12:50:00,6.87,6.87,6.87,6.87,31600.0,5.6426,5.6426,5.6426,5.6426,31600.0
2010-09-10 12:55:00,6.87,6.87,6.87,6.87,23600.0,5.6426,5.6426,5.6426,5.6426,23600.0
2010-09-10 13:00:00,6.87,6.87,6.86,6.86,22400.0,5.6426,5.6426,5.6344,5.6344,22400.0
2010-09-10 13:05:00,6.87,6.87,6.86,6.86,38400.0,5.6426,5.6426,5.6344,5.6344,38400.0
2010-09-10 13:10:00,6.86,6.87,6.86,6.87,23600.0,5.6344,5.6426,5.6344,5.6426,23600.0
2010-09-10 13:15:00,6.87,6.88,6.87,6.88,22000.0,5.6426,5.6508,5.6426,5.6508,22000.0
2010-09-10 13:20:00,6.88,6.88,6.88,6.88,24400.0,5.6508,5.6508,5.6508,5.6508,24400.0
2010-09-10 13:25:00,6.88,6.89,6.88,6.89,17600.0,5.6508,5.659,5.6508,5.659,17600.0
2010-09-10 13:30:00,6.89,6.89,6.88,6.89,76000.0,5.659,5.659,5.6508,5.659,76000.0
2010-09-10 13:35:00,6.89,6.9,6.89,6.9,26800.0,5.659,5.6672,5.659,5.6672,26800.0
2010-09-10 13:40:00,6.9,6.9,6.89,6.89,32400.0,5.6672,5.6672,5.659,5.659,32400.0
2010-09-10 13:45:00,6.89,6.89,6.89,6.89,18400.0,5.659,5.659,5.659,5.659,18400.0
2010-09-10 13:50:00,6.89,6.9,6.89,6.9,28400.0,5.659,5.6672,5.659,5.6672,28400.0
2010-09-10 13:55:00,6.9,6.9,6.89,6.89,22800.0,5.6672,5.6672,5.659,5.659,22800.0
2010-09-10 14:00:00,6.89,6.89,6.89,6.89,19200.0,5.659,5.659,5.659,5.659,19200.0
2010-09-10 14:05:00,6.89,6.91,6.89,6.9,77200.0,5.659,5.6754,5.659,5.6672,77200.0
2010-09-10 14:10:00,6.9,6.9,6.9,6.9,22400.0,5.6672,5.6672,5.6672,5.6672,22400.0
2010-09-10 14:15:00,6.9,6.9,6.89,6.89,30800.0,5.6672,5.6672,5.659,5.659,30800.0
2010-09-10 14:20:00,6.89,6.89,6.88,6.88,59600.0,5.659,5.659,5.6508,5.6508,59600.0
2010-09-10 14:25:00,6.88,6.89,6.88,6.89,101600.0,5.6508,5.659,5.6508,5.659,101600.0
2010-09-10 14:30:00,6.89,6.89,6.89,6.89,58000.0,5.659,5.659,5.659,5.659,58000.0
2010-09-10 14:35:00,6.89,6.9,6.89,6.9,51200.0,5.659,5.6672,5.659,5.6672,51200.0
2010-09-10 14:40:00,6.9,6.91,6.9,6.91,65200.0,5.6672,5.6754,5.6672,5.6754,65200.0
2010-09-10 14:45:00,6.91,6.91,6.89,6.89,43200.0,5.6754,5.6754,5.659,5.659,43200.0
2010-09-10 14:50:00,6.89,6.9,6.89,6.9,34400.0,5.659,5.6672,5.659,5.6672,34400.0
2010-09-10 14:55:00,6.9,6.9,6.9,6.9,18400.0,5.6672,5.6672,5.6672,5.6672,18400.0
2010-09-10 15:00:00,6.9,6.9,6.9,6.9,35200.0,5.6672,5.6672,5.6672,5.6672,35200.0
2010-09-10 15:05:00,6.9,6.9,6.9,6.9,67600.0,5.6672,5.6672,5.6672,5.6672,67600.0
2010-09-10 15:10:00,6.9,6.9,6.9,6.9,22000.0,5.6672,5.6672,5.6672,5.6672,22000.0
2010-09-10 15:15:00,6.9,6.9,6.9,6.9,56000.0,5.6672,5.6672,5.6672,5.6672,56000.0
2010-09-10 15:20:00,6.9,6.91,6.9,6.91,47600.0,5.6672,5.6754,5.6672,5.6754,47600.0
2010-09-10 15:25:00,6.91,6.91,6.91,6.91,70400.0,5.6754,5.6754,5.6754,5.6754,70400.0
2010-09-10 15:30:00,6.91,6.91,6.91,6.91,48800.0,5.6754,5.6754,5.6754,5.6754,48800.0
2010-09-10 15:35:00,6.91,6.91,6.9,6.9,124000.0,5.6754,5.6754,5.6672,5.6672,124000.0
2010-09-10 15:40:00,6.9,6.9,6.89,6.89,168000.0,5.6672,5.6672,5.659,5.659,168000.0
2010-09-10 15:45:00,6.89,6.89,6.88,6.88,170400.0,5.659,5.659,5.6508,5.6508,170400.0
2010-09-10 15:50:00,6.88,6.88,6.87,6.87,245200.0,5.6508,5.6508,5.6426,5.6426,245200.0
2010-09-10 15:55:00,6.87,6.87,6.86,6.86,531200.0,5.6426,5.6426,5.6344,5.6344,531200.0
2010-09-13 09:30:00,6.93,6.94,6.91,6.93,50800.0,5.6919,5.7001,5.6754,5.6919,50800.0
2010-09-13 09:35:00,6.93,6.97,6.93,6.96,77200.0,5.6919,5.7247,5.6919,5.7165,77200.0
2010-09-13 09:40:00,6.96,6.97,6.94,6.94,58400.0,5.7165,5.7247,5.7001,5.7001,58400.0
2010-09-13 09:45:00,6.95,6.95,6.93,6.93,36800.0,5.7083,5.7083,5.6919,5.6919,36800.0
2010-09-13 09:50:00,6.93,6.93,6.93,6.93,28000.0,5.6919,5.6919,5.6919,5.6919,28000.0
2010-09-13 09:55:00,6.93,6.93,6.92,6.93,41600.0,5.6919,5.6919,5.6836,5.6919,41600.0
2010-09-13 10:00:00,6.93,6.93,6.92,6.93,106800.0,5.6919,5.6919,5.6836,5.6919,106800.0
2010-09-13 10:05:00,6.93,6.95,6.92,6.94,128800.0,5.6919,5.7083,5.6836,5.7001,128800.0
2010-09-13 10:10:00,6.94,6.95,6.94,6.95,29200.0,5.7001,5.7083,5.7001,5.7083,29200.0
2010-09-13 10:15:00,6.95,6.95,6.94,6.94,20000.0,5.7083,5.7083,5.7001,5.7001,20000.0
2010-09-13 10:20:00,6.94,6.95,6.94,6.95,26000.0,5.7001,5.7083,5.7001,5.7083,26000.0
2010-09-13 10:25:00,6.95,6.95,6.95,6.95,36400.0,5.7083,5.7083,5.7083,5.7083,36400.0
2010-09-13 10:30:00,6.95,6.96,6.95,6.95,43600.0,5.7083,5.7165,5.7083,5.7083,43600.0
2010-09-13 10:35:00,6.95,6.95,6.95,6.95,24000.0,5.7083,5.7083,5.7083,5.7083,24000.0
2010-09-13 10:40:00,6.95,6.95,6.95,6.95,9600.0,5.7083,5.7083,5.7083,5.7083,9600.0
2010-09-13 10:45:00,6.95,6.98,6.95,6.97,94800.0,5.7083,5.7329,5.7083,5.7247,94800.0
2010-09-13 10:50:00,6.97,6.97,6.96,6.97,83200.0,5.7247,5.7247,5.7165,5.7247,83200.0
2010-09-13 10:55:00,6.97,6.98,6.97,6.97,28000.0,5.7247,5.7329,5.7247,5.7247,28000.0
2010-09-13 11:00:00,6.97,6.97,6.97,6.97,22800.0,5.7247,5.7247,5.7247,5.7247,22800.0
2010-09-13 11:05:00,6.97,6.97,6.97,6.97,4000.0,5.7247,5.7247,5.7247,5.7247,4000.0
2010-09-13 11:10:00,6.97,6.98,6.97,6.97,34000.0,5.7247,5.7329,5.7247,5.7247,34000.0
2010-09-13 11:15:00,6.98,6.98,6.97,6.98,10400.0,5.7329,5.7329,5.7247,5.7329,10400.0
2010-09-13 11:20:00,6.97,6.98,6.97,6.98,60800.0,5.7247,5.7329,5.7247,5.7329,60800.0
2010-09-13 11:25:00,6.98,6.98,6.97,6.98,50800.0,5.7329,5.7329,5.7247,5.7329,50800.0
2010-09-13 11:30:00,6.98,6.98,6.96,6.97,84400.0,5.7329,5.7329,5.7165,5.7247,84400.0
2010-09-13 11:35:00,6.97,6.97,6.96,6.97,33200.0,5.7247,5.7247,5.7165,5.7247,33200.0
2010-09-13 11:40:00,6.97,6.97,6.96,6.96,44800.0,5.7247,5.7247,5.7165,5.7165,44800.0
2010-09-13 11:45:00,6.96,6.97,6.96,6.96,21200.0,5.7165,5.7247,5.7165,5.7165,21200.0
2010-09-13 11:50:00,6.96,6.96,6.95,6.95,14000.0,5.7165,5.7165,5.7083,5.7083,14000.0
2010-09-13 11:55:00,6.96,6.97,6.96,6.96,15200.0,5.7165,5.7247,5.7165,5.7165,15200.0
2010-09-13 12:00:00,6.96,6.96,6.95,6.95,30000.0,5.7165,5.7165,5.7083,5.7083,30000.0
2010-09-13 12:05:00,6.95,6.95,6.95,6.95,10800.0,5.7083,5.7083,5.7083,5.7083,10800.0
2010-09-13 12:10:00,6.95,6.96,6.95,6.96,15200.0,5.7083,5.7165,5.7083,5.7165,15200.0
2010-09-13 12:15:00,6.95,6.95,6.95,6.95,8800.0,5.7083,5.7083,5.7083,5.7083,8800.0
2010-09-13 12:20:00,6.95,6.96,6.95,6.95,148000.0,5.7083,5.7165,5.7083,5.7083,148000.0
2010-09-13 12:25:00,6.96,6.96,6.95,6.96,13200.0,5.7165,5.7165,5.7083,5.7165,13200.0
2010-09-13 12:30:00,6.96,6.96,6.95,6.95,24000.0,5.7165,5.7165,5.7083,5.7083,24000.0
2010-09-13 12:35:00,6.96,6.97,6.95,6.95,36000.0,5.7165,5.7247,5.7083,5.7083,36000.0
2010-09-13 12:40:00,6.95,6.95,6.94,6.94,76000.0,5.7083,5.7083,5.7001,5.7001,76000.0
2010-09-13 12:45:00,6.94,6.94,6.94,6.94,34400.0,5.7001,5.7001,5.7001,5.7001,34400.0
2010-09-13 12:50:00,6.94,6.94,6.93,6.93,30800.0,5.7001,5.7001,5.6919,5.6919,30800.0
2010-09-13 12:55:00,6.93,6.93,6.93,6.93,42000.0,5.6919,5.6919,5.6919,5.6919,42000.0
2010-09-13 13:00:00,6.93,6.93,6.93,6.93,35600.0,5.6919,5.6919,5.6919,5.6919,35600.0
2010-09-13 13:05:00,6.93,6.93,6.93,6.93,16800.0,5.6919,5.6919,5.6919,5.6919,16800.0
2010-09-13 13:10:00,6.93,6.93,6.93,6.93,4000.0,5.6919,5.6919,5.6919,5.6919,4000.0
2010-09-13 13:15:00,6.93,6.93,6.92,6.92,34000.0,5.6919,5.6919,5.6836,5.6836,34000.0
2010-09-13 13:20:00,6.93,6.94,6.93,6.94,26400.0,5.6919,5.7001,5.6919,5.7001,26400.0
2010-09-13 13:25:00,6.94,6.95,6.94,6.95,10800.0,5.7001,5.7083,5.7001,5.7083,10800.0
2010-09-13 13:30:00,6.95,6.95,6.94,6.95,10800.0,5.7083,5.7083,5.7001,5.7083,10800.0
2010-09-13 13:35:00,6.95,6.95,6.95,6.95,20400.0,5.7083,5.7083,5.7083,5.7083,20400.0
2010-09-13 13:40:00,6.94,6.95,6.94,6.95,9600.0,5.7001,5.7083,5.7001,5.7083,9600.0
2010-09-13 13:45:00,6.95,6.95,6.95,6.95,28800.0,5.7083,5.7083,5.7083,5.7083,28800.0
2010-09-13 13:50:00,6.95,6.95,6.94,6.95,41200.0,5.7083,5.7083,5.7001,5.7083,41200.0
2010-09-13 13:55:00,6.94,6.95,6.93,6.93,64000.0,5.7001,5.7083,5.6919,5.6919,64000.0
2010-09-13 14:00:00,6.93,6.93,6.92,6.92,60000.0,5.6919,5.6919,5.6836,5.6836,60000.0
2010-09-13 14:05:00,6.92,6.92,6.92,6.92,36800.0,5.6836,5.6836,5.6836,5.6836,36800.0
2010-09-13 14:10:00,6.93,6.93,6.92,6.93,24800.0,5.6919,5.6919,5.6836,5.6919,24800.0
2010-09-13 14:15:00,6.93,6.95,6.93,6.94,90000.0,5.6919,5.7083,5.6919,5.7001,90000.0
2010-09-13 14:20:00,6.94,6.94,6.93,6.94,80400.0,5.7001,5.7001,5.6919,5.7001,80400.0
2010-09-13 14:25:00,6.94,6.96,6.94,6.96,36400.0,5.7001,5.7165,5.7001,5.7165,36400.0
2010-09-13 14:30:00,6.95,6.96,6.95,6.95,34000.0,5.7083,5.7165,5.7083,5.7083,34000.0
2010-09-13 14:35:00,6.95,6.95,6.94,6.94,28400.0,5.7083,5.7083,5.7001,5.7001,28400.0
2010-09-13 14:40:00,6.94,6.95,6.94,6.95,16000.0,5.7001,5.7083,5.7001,5.7083,16000.0
2010-09-13 14:45:00,6.95,6.95,6.95,6.95,68400.0,5.7083,5.7083,5.7083,5.7083,68400.0
2010-09-13 14:50:00,6.95,6.95,6.95,6.95,20400.0,5.7083,5.7083,5.7083,5.7083,20400.0
2010-09-13 14:55:00,6.95,6.95,6.95,6.95,70800.0,5.7083,5.7083,5.7083,5.7083,70800.0
2010-09-13 15:00:00,6.95,6.95,6.94,6.95,30400.0,5.7083,5.7083,5.7001,5.7083,30400.0
2010-09-13 15:05:00,6.95,6.95,6.94,6.94,48400.0,5.7083,5.7083,5.7001,5.7001,48400.0
2010-09-13 15:10:00,6.94,6.95,6.94,6.95,38000.0,5.7001,5.7083,5.7001,5.7083,38000.0
2010-09-13 15:15:00,6.95,6.96,6.95,6.95,62400.0,5.7083,5.7165,5.7083,5.7083,62400.0
2010-09-13 15:20:00,6.95,6.96,6.95,6.95,100800.0,5.7083,5.7165,5.7083,5.7083,100800.0
2010-09-13 15:25:00,6.95,6.96,6.95,6.95,90000.0,5.7083,5.7165,5.7083,5.7083,90000.0
2010-09-13 15:30:00,6.95,6.96,6.95,6.95,127600.0,5.7083,5.7165,5.7083,5.7083,127600.0
2010-09-13 15:35:00,6.95,6.96,6.95,6.96,222400.0,5.7083,5.7165,5.7083,5.7165,222400.0
2010-09-13 15:40:00,6.95,6.96,6.95,6.95,334800.0,5.7083,5.7165,5.7083,5.7083,334800.0
2010-09-13 15:45:00,6.95,6.96,6.95,6.95,110000.0,5.7083,5.7165,5.7083,5.7083,110000.0
2010-09-13 15:50:00,6.95,6.95,6.94,6.94,397200.0,5.7083,5.7083,5.7001,5.7001,397200.0
2010-09-13 15:55:00,6.94,6.94,6.93,6.94,270800.0,5.7001,5.7001,5.6919,5.7001,270800.0
2010-09-14 09:30:00,6.91,6.93,6.9,6.93,20000.0,5.6754,5.6919,5.6672,5.6919,20000.0
2010-09-14 09:35:00,6.93,6.93,6.91,6.91,21600.0,5.6919,5.6919,5.6754,5.6754,21600.0
2010-09-14 09:40:00,6.91,6.92,6.9,6.9,24000.0,5.6754,5.6836,5.6672,5.6672,24000.0
2010-09-14 09:45:00,6.9,6.9,6.89,6.89,40000.0,5.6672,5.6672,5.659,5.659,40000.0
2010-09-14 09:50:00,6.89,6.91,6.89,6.9,20800.0,5.659,5.6754,5.659,5.6672,20800.0
2010-09-14 09:55:00,6.9,6.91,6.9,6.91,20400.0,5.6672,5.6754,5.6672,5.6754,20400.0
2010-09-14 10:00:00,6.91,6.93,6.9,6.92,68800.0,5.6754,5.6919,5.6672,5.6836,68800.0
2010-09-14 10:05:00,6.93,6.93,6.91,6.92,48800.0,5.6919,5.6919,5.6754,5.6836,48800.0
2010-09-14 10:10:00,6.91,6.91,6.91,6.91,16000.0,5.6754,5.6754,5.6754,5.6754,16000.0
2010-09-14 10:15:00,6.91,6.91,6.91,6.91,17200.0,5.6754,5.6754,5.6754,5.6754,17200.0
2010-09-14 10:20:00,6.91,6.91,6.91,6.91,18800.0,5.6754,5.6754,5.6754,5.6754,18800.0
2010-09-14 10:25:00,6.91,6.91,6.91,6.91,12800.0,5.6754,5.6754,5.6754,5.6754,12800.0
2010-09-14 10:30:00,6.91,6.91,6.9,6.9,50000.0,5.6754,5.6754,5.6672,5.6672,50000.0
2010-09-14 10:35:00,6.9,6.91,6.9,6.9,19600.0,5.6672,5.6754,5.6672,5.6672,19600.0
2010-09-14 10:40:00,6.9,6.91,6.9,6.91,11600.0,5.6672,5.6754,5.6672,5.6754,11600.0
2010-09-14 10:45:00,6.91,6.93,6.91,6.93,32800.0,5.6754,5.6919,5.6754,5.6919,32800.0
2010-09-14 10:50:00,6.93,6.94,6.93,6.93,31600.0,5.6919,5.7001,5.6919,5.6919,31600.0
2010-09-14 10:55:00,6.94,6.94,6.93,6.93,10400.0,5.7001,5.7001,5.6919,5.6919,10400.0
2010-09-14 11:00:00,6.93,6.94,6.93,6.94,7200.0,5.6919,5.7001,5.6919,5.7001,7200.0
2010-09-14 11:05:00,6.94,6.95,6.94,6.95,14800.0,5.7001,5.7083,5.7001,5.7083,14800.0
2010-09-14 11:10:00,6.95,6.95,6.94,6.94,50800.0,5.7083,5.7083,5.7001,5.7001,50800.0
2010-09-14 11:15:00,6.94,6.94,6.93,6.93,39600.0,5.7001,5.7001,5.6919,5.6919,39600.0
2010-09-14 11:20:00,6.93,6.93,6.92,6.93,22800.0,5.6919,5.6919,5.6836,5.6919,22800.0
2010-09-14 11:25:00,6.93,6.93,6.93,6.93,8000.0,5.6919,5.6919,5.6919,5.6919,8000.0
2010-09-14 11:30:00,6.93,6.94,6.93,6.93,29200.0,5.6919,5.7001,5.6919,5.6919,29200.0
2010-09-14 11:35:00,6.93,6.93,6.93,6.93,2400.0,5.6919,5.6919,5.6919,5.6919,2400.0
2010-09-14 11:40:00,6.94,6.95,6.93,6.95,96800.0,5.7001,5.7083,5.6919,5.7083,96800.0
2010-09-14 11:45:00,6.95,6.96,6.95,6.96,31200.0,5.7083,5.7165,5.7083,5.7165,31200.0
2010-09-14 11:50:00,6.96,6.96,6.95,6.95,160400.0,5.7165,5.7165,5.7083,5.7083,160400.0
2010-09-14 11:55:00,6.95,6.97,6.95,6.97,34400.0,5.7083,5.7247,5.7083,5.7247,34400.0
2010-09-14 12:00:00,6.96,6.98,6.96,6.98,66800.0,5.7165,5.7329,5.7165,5.7329,66800.0
2010-09-14 12:05:00,6.98,6.99,6.98,6.98,50400.0,5.7329,5.7411,5.7329,5.7329,50400.0
2010-09-14 12:10:00,6.98,6.98,6.98,6.98,11200.0,5.7329,5.7329,5.7329,5.7329,11200.0
2010-09-14 12:15:00,6.98,6.98,6.97,6.98,23600.0,5.7329,5.7329,5.7247,5.7329,23600.0
2010-09-14 12:20:00,6.98,6.98,6.98,6.98,8400.0,5.7329,5.7329,5.7329,5.7329,8400.0
2010-09-14 12:25:00,6.98,6.98,6.98,6.98,17200.0,5.7329,5.7329,5.7329,5.7329,17200.0
2010-09-14 12:30:00,6.98,6.98,6.98,6.98,5200.0,5.7329,5.7329,5.7329,5.7329,5200.0
2010-09-14 12:35:00,6.98,6.98,6.98,6.98,14400.0,5.7329,5.7329,5.7329,5.7329,14400.0
2010-09-14 12:40:00,6.98,6.98,6.98,6.98,1200.0,5.7329,5.7329,5.7329,5.7329,1200.0
2010-09-14 12:45:00,6.98,6.98,6.97,6.97,22800.0,5.7329,5.7329,5.7247,5.7247,22800.0
2010-09-14 12:50:00,6.97,6.98,6.97,6.97,35600.0,5.7247,5.7329,5.7247,5.7247,35600.0
2010-09-14 12:55:00,6.97,6.97,6.96,6.97,30000.0,5.7247,5.7247,5.7165,5.7247,30000.0
2010-09-14 13:00:00,6.97,6.98,6.97,6.98,17200.0,5.7247,5.7329,5.7247,5.7329,17200.0
2010-09-14 13:05:00,6.98,6.98,6.97,6.97,9200.0,5.7329,5.7329,5.7247,5.7247,9200.0
2010-09-14 13:10:00,6.97,6.97,6.97,6.97,4400.0,5.7247,5.7247,5.7247,5.7247,4400.0
2010-09-14 13:15:00,6.97,6.97,6.96,6.97,16400.0,5.7247,5.7247,5.7165,5.7247,16400.0
2010-09-14 13:20:00,6.97,6.97,6.96,6.96,28800.0,5.7247,5.7247,5.7165,5.7165,28800.0
2010-09-14 13:25:00,6.96,6.97,6.95,6.96,32800.0,5.7165,5.7247,5.7083,5.7165,32800.0
2010-09-14 13:30:00,6.96,6.97,6.96,6.96,15200.0,5.7165,5.7247,5.7165,5.7165,15200.0
2010-09-14 13:35:00,6.96,6.97,6.96,6.96,16400.0,5.7165,5.7247,5.7165,5.7165,16400.0
2010-09-14 13:40:00,6.97,6.97,6.97,6.97,14400.0,5.7247,5.7247,5.7247,5.7247,14400.0
2010-09-14 13:45:00,6.97,6.97,6.96,6.96,18800.0,5.7247,5.7247,5.7165,5.7165,18800.0
2010-09-14 13:50:00,6.96,6.96,6.96,6.96,16800.0,5.7165,5.7165,5.7165,5.7165,16800.0
2010-09-14 13:55:00,6.96,6.97,6.96,6.97,45600.0,5.7165,5.7247,5.7165,5.7247,45600.0
2010-09-14 14:00:00,6.97,6.97,6.97,6.97,3600.0,5.7247,5.7247,5.7247,5.7247,3600.0
2010-09-14 14:05:00,6.97,6.97,6.97,6.97,20400.0,5.7247,5.7247,5.7247,5.7247,20400.0
2010-09-14 14:10:00,6.97,6.97,6.96,6.97,51600.0,5.7247,5.7247,5.7165,5.7247,51600.0
2010-09-14 14:15:00,6.97,6.97,6.97,6.97,10800.0,5.7247,5.7247,5.7247,5.7247,10800.0
2010-09-14 14:20:00,6.97,6.98,6.97,6.98,27600.0,5.7247,5.7329,5.7247,5.7329,27600.0
2010-09-14 14:25:00,6.98,6.98,6.97,6.97,17600.0,5.7329,5.7329,5.7247,5.7247,17600.0
2010-09-14 14:30:00,6.97,6.98,6.97,6.97,9200.0,5.7247,5.7329,5.7247,5.7247,9200.0
2010-09-14 14:35:00,6.97,6.98,6.97,6.98,37600.0,5.7247,5.7329,5.7247,5.7329,37600.0
2010-09-14 14:40:00,6.98,6.99,6.98,6.98,27600.0,5.7329,5.7411,5.7329,5.7329,27600.0
2010-09-14 14:45:00,6.98,6.98,6.98,6.98,39600.0,5.7329,5.7329,5.7329,5.7329,39600.0
2010-09-14 14:50:00,6.98,6.99,6.98,6.99,16400.0,5.7329,5.7411,5.7329,5.7411,16400.0
2010-09-14 14:55:00,6.98,6.99,6.98,6.98,14400.0,5.7329,5.7411,5.7329,5.7329,14400.0
2010-09-14 15:00:00,6.98,6.98,6.98,6.98,58400.0,5.7329,5.7329,5.7329,5.7329,58400.0
2010-09-14 15:05:00,6.98,6.98,6.98,6.98,35600.0,5.7329,5.7329,5.7329,5.7329,35600.0
2010-09-14 15:10:00,6.98,6.98,6.98,6.98,12400.0,5.7329,5.7329,5.7329,5.7329,12400.0
2010-09-14 15:15:00,6.98,6.98,6.98,6.98,53600.0,5.7329,5.7329,5.7329,5.7329,53600.0
2010-09-14 15:20:00,6.98,6.99,6.98,6.99,53200.0,5.7329,5.7411,5.7329,5.7411,53200.0
2010-09-14 15:25:00,6.99,6.99,6.99,6.99,26400.0,5.7411,5.7411,5.7411,5.7411,26400.0
2010-09-14 15:30:00,6.99,6.99,6.99,6.99,68000.0,5.7411,5.7411,5.7411,5.7411,68000.0
2010-09-14 15:35:00,6.99,6.99,6.98,6.99,106800.0,5.7411,5.7411,5.7329,5.7411,106800.0
2010-09-14 15:40:00,6.99,6.99,6.97,6.97,154400.0,5.7411,5.7411,5.7247,5.7247,154400.0
2010-09-14 15:45:00,6.97,6.97,6.96,6.97,149200.0,5.7247,5.7247,5.7165,5.7247,149200.0
2010-09-14 15:50:00,6.97,6.97,6.96,6.96,85200.0,5.7247,5.7247,5.7165,5.7165,85200.0
2010-09-14 15:55:00,6.96,6.97,6.96,6.96,143200.0,5.7165,5.7247,5.7165,5.7165,143200.0
2010-09-15 09:30:00,6.91,6.92,6.89,6.91,77200.0,5.6754,5.6836,5.659,5.6754,77200.0
2010-09-15 09:35:00,6.91,6.91,6.88,6.88,12400.0,5.6754,5.6754,5.6508,5.6508,12400.0
2010-09-15 09:40:00,6.88,6.88,6.87,6.87,14800.0,5.6508,5.6508,5.6426,5.6426,14800.0
2010-09-15 09:45:00,6.88,6.89,6.87,6.88,21200.0,5.6508,5.659,5.6426,5.6508,21200.0
2010-09-15 09:50:00,6.9,6.9,6.89,6.9,10400.0,5.6672,5.6672,5.659,5.6672,10400.0
2010-09-15 09:55:00,6.9,6.9,6.89,6.9,12400.0,5.6672,5.6672,5.659,5.6672,12400.0
2010-09-15 10:00:00,6.9,6.91,6.89,6.89,28400.0,5.6672,5.6754,5.659,5.659,28400.0
2010-09-15 10:05:00,6.89,6.9,6.89,6.9,20800.0,5.659,5.6672,5.659,5.6672,20800.0
2010-09-15 10:10:00,6.89,6.91,6.89,6.91,22000.0,5.659,5.6754,5.659,5.6754,22000.0
2010-09-15 10:15:00,6.91,6.91,6.9,6.9,60400.0,5.6754,5.6754,5.6672,5.6672,60400.0
2010-09-15 10:20:00,6.91,6.91,6.9,6.91,36800.0,5.6754,5.6754,5.6672,5.6754,36800.0
2010-09-15 10:25:00,6.9,6.9,6.9,6.9,10400.0,5.6672,5.6672,5.6672,5.6672,10400.0
2010-09-15 10:30:00,6.9,6.91,6.9,6.91,11600.0,5.6672,5.6754,5.6672,5.6754,11600.0
2010-09-15 10:35:00,6.91,6.91,6.9,6.9,34800.0,5.6754,5.6754,5.6672,5.6672,34800.0
2010-09-15 10:40:00,6.91,6.92,6.91,6.92,20400.0,5.6754,5.6836,5.6754,5.6836,20400.0
2010-09-15 10:45:00,6.93,6.93,6.9,6.9,114400.0,5.6919,5.6919,5.6672,5.6672,114400.0
2010-09-15 10:50:00,6.9,6.9,6.9,6.9,25600.0,5.6672,5.6672,5.6672,5.6672,25600.0
2010-09-15 10:55:00,6.9,6.92,6.9,6.92,43200.0,5.6672,5.6836,5.6672,5.6836,43200.0
2010-09-15 11:00:00,6.92,6.92,6.92,6.92,18400.0,5.6836,5.6836,5.6836,5.6836,18400.0
2010-09-15 11:05:00,6.92,6.92,6.91,6.91,25200.0,5.6836,5.6836,5.6754,5.6754,25200.0
2010-09-15 11:10:00,6.91,6.91,6.9,6.9,14400.0,5.6754,5.6754,5.6672,5.6672,14400.0
2010-09-15 11:15:00,6.9,6.91,6.9,6.9,55600.0,5.6672,5.6754,5.6672,5.6672,55600.0
2010-09-15 11:20:00,6.9,6.91,6.9,6.9,82400.0,5.6672,5.6754,5.6672,5.6672,82400.0
2010-09-15 11:25:00,6.9,6.9,6.89,6.89,66400.0,5.6672,5.6672,5.659,5.659,66400.0
2010-09-15 11:30:00,6.9,6.9,6.9,6.9,14000.0,5.6672,5.6672,5.6672,5.6672,14000.0
2010-09-15 11:35:00,6.9,6.91,6.9,6.9,22400.0,5.6672,5.6754,5.6672,5.6672,22400.0
2010-09-15 11:40:00,6.91,6.91,6.9,6.91,12800.0,5.6754,5.6754,5.6672,5.6754,12800.0
2010-09-15 11:45:00,6.91,6.91,6.91,6.91,2800.0,5.6754,5.6754,5.6754,5.6754,2800.0
2010-09-15 11:50:00,6.91,6.92,6.91,6.92,17200.0,5.6754,5.6836,5.6754,5.6836,17200.0
2010-09-15 11:55:00,6.92,6.92,6.92,6.92,19600.0,5.6836,5.6836,5.6836,5.6836,19600.0
2010-09-15 12:00:00,6.92,6.93,6.92,6.92,60400.0,5.6836,5.6919,5.6836,5.6836,60400.0
2010-09-15 12:05:00,6.92,6.93,6.92,6.92,38800.0,5.6836,5.6919,5.6836,5.6836,38800.0
2010-09-15 12:10:00,6.92,6.93,6.92,6.92,15600.0,5.6836,5.6919,5.6836,5.6836,15600.0
2010-09-15 12:15:00,6.92,6.92,6.92,6.92,20800.0,5.6836,5.6836,5.6836,5.6836,20800.0
2010-09-15 12:20:00,6.92,6.92,6.92,6.92,119600.0,5.6836,5.6836,5.6836,5.6836,119600.0
2010-09-15 12:25:00,6.92,6.92,6.92,6.92,40800.0,5.6836,5.6836,5.6836,5.6836,40800.0
2010-09-15 12:30:00,6.92,6.92,6.91,6.91,74800.0,5.6836,5.6836,5.6754,5.6754,74800.0
2010-09-15 12:35:00,6.91,6.91,6.91,6.91,15200.0,5.6754,5.6754,5.6754,5.6754,15200.0
2010-09-15 12:40:00,6.91,6.91,6.91,6.91,22000.0,5.6754,5.6754,5.6754,5.6754,22000.0
2010-09-15 12:45:00,6.91,6.92,6.91,6.92,29600.0,5.6754,5.6836,5.6754,5.6836,29600.0
2010-09-15 12:50:00,6.92,6.93,6.92,6.92,38400.0,5.6836,5.6919,5.6836,5.6836,38400.0
2010-09-15 12:55:00,6.92,6.93,6.92,6.93,10800.0,5.6836,5.6919,5.6836,5.6919,10800.0
2010-09-15 13:00:00,6.93,6.93,6.93,6.93,19600.0,5.6919,5.6919,5.6919,5.6919,19600.0
2010-09-15 13:05:00,6.93,6.93,6.93,6.93,67600.0,5.6919,5.6919,5.6919,5.6919,67600.0
2010-09-15 13:10:00,6.93,6.93,6.93,6.93,17200.0,5.6919,5.6919,5.6919,5.6919,17200.0
2010-09-15 13:15:00,6.93,6.93,6.92,6.93,26400.0,5.6919,5.6919,5.6836,5.6919,26400.0
2010-09-15 13:20:00,6.93,6.93,6.92,6.93,30800.0,5.6919,5.6919,5.6836,5.6919,30800.0
2010-09-15 13:25:00,6.93,6.93,6.92,6.92,11200.0,5.6919,5.6919,5.6836,5.6836,11200.0
2010-09-15 13:30:00,6.92,6.92,6.92,6.92,20400.0,5.6836,5.6836,5.6836,5.6836,20400.0
2010-09-15 13:35:00,6.92,6.92,6.92,6.92,8400.0,5.6836,5.6836,5.6836,5.6836,8400.0
2010-09-15 13:40:00,6.92,6.92,6.92,6.92,32800.0,5.6836,5.6836,5.6836,5.6836,32800.0
2010-09-15 13:45:00,6.92,6.92,6.92,6.92,30800.0,5.6836,5.6836,5.6836,5.6836,30800.0
2010-09-15 13:50:00,6.92,6.92,6.92,6.92,60800.0,5.6836,5.6836,5.6836,5.6836,60800.0
2010-09-15 13:55:00,6.92,6.92,6.91,6.92,40000.0,5.6836,5.6836,5.6754,5.6836,40000.0
2010-09-15 14:00:00,6.92,6.93,6.92,6.92,26800.0,5.6836,5.6919,5.6836,5.6836,26800.0
2010-09-15 14:05:00,6.92,6.93,6.92,6.93,104000.0,5.6836,5.6919,5.6836,5.6919,104000.0
2010-09-15 14:10:00,6.93,6.95,6.93,6.95,128000.0,5.6919,5.7083,5.6919,5.7083,128000.0
2010-09-15 14:15:00,6.95,6.95,6.93,6.94,76400.0,5.7083,5.7083,5.6919,5.7001,76400.0
2010-09-15 14:20:00,6.94,6.94,6.94,6.94,31200.0,5.7001,5.7001,5.7001,5.7001,31200.0
2010-09-15 14:25:00,6.94,6.94,6.93,6.94,81600.0,5.7001,5.7001,5.6919,5.7001,81600.0
2010-09-15 14:30:00,6.94,6.94,6.94,6.94,517200.0,5.7001,5.7001,5.7001,5.7001,517200.0
2010-09-15 14:35:00,6.94,6.94,6.93,6.94,363200.0,5.7001,5.7001,5.6919,5.7001,363200.0
2010-09-15 14:40:00,6.93,6.93,6.93,6.93,82800.0,5.6919,5.6919,5.6919,5.6919,82800.0
2010-09-15 14:45:00,6.93,6.93,6.93,6.93,33600.0,5.6919,5.6919,5.6919,5.6919,33600.0
2010-09-15 14:50:00,6.93,6.94,6.93,6.94,96000.0,5.6919,5.7001,5.6919,5.7001,96000.0
2010-09-15 14:55:00,6.94,6.96,6.94,6.96,88800.0,5.7001,5.7165,5.7001,5.7165,88800.0
2010-09-15 15:00:00,6.96,6.96,6.95,6.96,106400.0,5.7165,5.7165,5.7083,5.7165,106400.0
2010-09-15 15:05:00,6.96,6.96,6.95,6.96,44000.0,5.7165,5.7165,5.7083,5.7165,44000.0
2010-09-15 15:10:00,6.96,6.97,6.95,6.96,140000.0,5.7165,5.7247,5.7083,5.7165,140000.0
2010-09-15 15:15:00,6.96,6.97,6.96,6.96,149600.0,5.7165,5.7247,5.7165,5.7165,149600.0
2010-09-15 15:20:00,6.97,6.97,6.96,6.96,79200.0,5.7247,5.7247,5.7165,5.7165,79200.0
2010-09-15 15:25:00,6.96,6.98,6.96,6.98,176400.0,5.7165,5.7329,5.7165,5.7329,176400.0
2010-09-15 15:30:00,6.98,6.98,6.98,6.98,387200.0,5.7329,5.7329,5.7329,5.7329,387200.0
2010-09-15 15:35:00,6.98,6.98,6.97,6.97,154000.0,5.7329,5.7329,5.7247,5.7247,154000.0
2010-09-15 15:40:00,6.97,6.98,6.97,6.97,86400.0,5.7247,5.7329,5.7247,5.7247,86400.0
2010-09-15 15:45:00,6.97,6.98,6.96,6.98,673600.0,5.7247,5.7329,5.7165,5.7329,673600.0
2010-09-15 15:50:00,6.98,6.98,6.97,6.97,154400.0,5.7329,5.7329,5.7247,5.7247,154400.0
2010-09-15 15:55:00,6.97,6.98,6.96,6.97,644000.0,5.7247,5.7329,5.7165,5.7247,644000.0
2010-09-16 09:30:00,6.96,6.97,6.94,6.96,24800.0,5.7165,5.7247,5.7001,5.7165,24800.0
2010-09-16 09:35:00,6.96,6.96,6.95,6.96,14000.0,5.7165,5.7165,5.7083,5.7165,14000.0
2010-09-16 09:40:00,6.95,6.95,6.93,6.93,16800.0,5.7083,5.7083,5.6919,5.6919,16800.0
2010-09-16 09:45:00,6.93,6.94,6.93,6.94,30800.0,5.6919,5.7001,5.6919,5.7001,30800.0
2010-09-16 09:50:00,6.94,6.96,6.94,6.96,18000.0,5.7001,5.7165,5.7001,5.7165,18000.0
2010-09-16 09:55:00,6.95,6.96,6.95,6.96,12800.0,5.7083,5.7165,5.7083,5.7165,12800.0
2010-09-16 10:00:00,6.95,6.96,6.93,6.96,112000.0,5.7083,5.7165,5.6919,5.7165,112000.0
2010-09-16 10:05:00,6.95,6.96,6.95,6.95,14000.0,5.7083,5.7165,5.7083,5.7083,14000.0
2010-09-16 10:10:00,6.96,6.96,6.95,6.95,8000.0,5.7165,5.7165,5.7083,5.7083,8000.0
2010-09-16 10:15:00,6.95,6.95,6.94,6.94,27200.0,5.7083,5.7083,5.7001,5.7001,27200.0
2010-09-16 10:20:00,6.94,6.95,6.93,6.93,36400.0,5.7001,5.7083,5.6919,5.6919,36400.0
2010-09-16 10:25:00,6.93,6.94,6.93,6.93,174400.0,5.6919,5.7001,5.6919,5.6919,174400.0
2010-09-16 10:30:00,6.93,6.93,6.93,6.93,52800.0,5.6919,5.6919,5.6919,5.6919,52800.0
2010-09-16 10:35:00,6.93,6.95,6.93,6.94,54400.0,5.6919,5.7083,5.6919,5.7001,54400.0
2010-09-16 10:40:00,6.94,6.97,6.94,6.97,60400.0,5.7001,5.7247,5.7001,5.7247,60400.0
2010-09-16 10:45:00,6.97,6.98,6.97,6.97,53600.0,5.7247,5.7329,5.7247,5.7247,53600.0
2010-09-16 10:50:00,6.97,6.98,6.97,6.97,21200.0,5.7247,5.7329,5.7247,5.7247,21200.0
2010-09-16 10:55:00,6.98,6.98,6.98,6.98,21200.0,5.7329,5.7329,5.7329,5.7329,21200.0
2010-09-16 11:00:00,6.97,6.97,6.97,6.97,11200.0,5.7247,5.7247,5.7247,5.7247,11200.0
2010-09-16 11:05:00,6.97,6.98,6.97,6.97,27200.0,5.7247,5.7329,5.7247,5.7247,27200.0
2010-09-16 11:10:00,6.97,6.97,6.97,6.97,17200.0,5.7247,5.7247,5.7247,5.7247,17200.0
2010-09-16 11:15:00,6.97,6.97,6.97,6.97,28000.0,5.7247,5.7247,5.7247,5.7247,28000.0
2010-09-16 11:20:00,6.97,6.97,6.94,6.95,166400.0,5.7247,5.7247,5.7001,5.7083,166400.0
2010-09-16 11:25:00,6.95,6.95,6.93,6.93,136800.0,5.7083,5.7083,5.6919,5.6919,136800.0
2010-09-16 11:30:00,6.93,6.93,6.92,6.93,62000.0,5.6919,5.6919,5.6836,5.6919,62000.0
2010-09-16 11:35:00,6.93,6.93,6.92,6.92,60800.0,5.6919,5.6919,5.6836,5.6836,60800.0
2010-09-16 11:40:00,6.92,6.92,6.92,6.92,27200.0,5.6836,5.6836,5.6836,5.6836,27200.0
2010-09-16 11:45:00,6.92,6.92,6.92,6.92,19200.0,5.6836,5.6836,5.6836,5.6836,19200.0
2010-09-16 11:50:00,6.92,6.92,6.91,6.91,26800.0,5.6836,5.6836,5.6754,5.6754,26800.0
2010-09-16 11:55:00,6.92,6.92,6.91,6.91,20000.0,5.6836,5.6836,5.6754,5.6754,20000.0
2010-09-16 12:00:00,6.91,6.92,6.91,6.92,21200.0,5.6754,5.6836,5.6754,5.6836,21200.0
2010-09-16 12:05:00,6.92,6.92,6.91,6.91,8400.0,5.6836,5.6836,5.6754,5.6754,8400.0
2010-09-16 12:10:00,6.91,6.91,6.91,6.91,37600.0,5.6754,5.6754,5.6754,5.6754,37600.0
2010-09-16 12:15:00,6.91,6.92,6.91,6.92,71600.0,5.6754,5.6836,5.6754,5.6836,71600.0
2010-09-16 12:20:00,6.92,6.93,6.91,6.91,114000.0,5.6836,5.6919,5.6754,5.6754,114000.0
2010-09-16 12:25:00,6.91,6.92,6.91,6.92,44400.0,5.6754,5.6836,5.6754,5.6836,44400.0
2010-09-16 12:30:00,6.92,6.92,6.9,6.91,99200.0,5.6836,5.6836,5.6672,5.6754,99200.0
2010-09-16 12:35:00,6.91,6.92,6.91,6.92,3200.0,5.6754,5.6836,5.6754,5.6836,3200.0
2010-09-16 12:40:00,6.92,6.92,6.92,6.92,7200.0,5.6836,5.6836,5.6836,5.6836,7200.0
2010-09-16 12:45:00,6.92,6.92,6.92,6.92,6400.0,5.6836,5.6836,5.6836,5.6836,6400.0
2010-09-16 12:50:00,6.93,6.93,6.92,6.93,11200.0,5.6919,5.6919,5.6836,5.6919,11200.0
2010-09-16 12:55:00,6.93,6.93,6.92,6.92,83600.0,5.6919,5.6919,5.6836,5.6836,83600.0
2010-09-16 13:00:00,6.92,6.92,6.91,6.91,59200.0,5.6836,5.6836,5.6754,5.6754,59200.0
2010-09-16 13:05:00,6.91,6.92,6.91,6.91,41200.0,5.6754,5.6836,5.6754,5.6754,41200.0
2010-09-16 13:10:00,6.91,6.91,6.9,6.9,40800.0,5.6754,5.6754,5.6672,5.6672,40800.0
2010-09-16 13:15:00,6.9,6.9,6.88,6.89,133200.0,5.6672,5.6672,5.6508,5.659,133200.0
2010-09-16 13:20:00,6.89,6.89,6.88,6.88,76800.0,5.659,5.659,5.6508,5.6508,76800.0
2010-09-16 13:25:00,6.88,6.89,6.88,6.88,35200.0,5.6508,5.659,5.6508,5.6508,35200.0
2010-09-16 13:30:00,6.89,6.89,6.87,6.88,46000.0,5.659,5.659,5.6426,5.6508,46000.0
2010-09-16 13:35:00,6.88,6.88,6.88,6.88,15600.0,5.6508,5.6508,5.6508,5.6508,15600.0
2010-09-16 13:40:00,6.88,6.89,6.88,6.89,8400.0,5.6508,5.659,5.6508,5.659,8400.0
2010-09-16 13:45:00,6.88,6.88,6.88,6.88,31200.0,5.6508,5.6508,5.6508,5.6508,31200.0
2010-09-16 13:50:00,6.88,6.89,6.88,6.89,18400.0,5.6508,5.659,5.6508,5.659,18400.0
2010-09-16 13:55:00,6.88,6.89,6.88,6.88,106800.0,5.6508,5.659,5.6508,5.6508,106800.0
2010-09-16 14:00:00,6.88,6.88,6.88,6.88,98400.0,5.6508,5.6508,5.6508,5.6508,98400.0
2010-09-16 14:05:00,6.88,6.88,6.88,6.88,17200.0,5.6508,5.6508,5.6508,5.6508,17200.0
2010-09-16 14:10:00,6.88,6.89,6.88,6.89,22800.0,5.6508,5.659,5.6508,5.659,22800.0
2010-09-16 14:15:00,6.89,6.89,6.89,6.89,26800.0,5.659,5.659,5.659,5.659,26800.0
2010-09-16 14:20:00,6.89,6.89,6.88,6.89,51200.0,5.659,5.659,5.6508,5.659,51200.0
2010-09-16 14:25:00,6.89,6.9,6.89,6.89,46800.0,5.659,5.6672,5.659,5.659,46800.0
2010-09-16 14:30:00,6.89,6.89,6.88,6.89,67200.0,5.659,5.659,5.6508,5.659,67200.0
2010-09-16 14:35:00,6.89,6.9,6.89,6.89,28400.0,5.659,5.6672,5.659,5.659,28400.0
2010-09-16 14:40:00,6.89,6.9,6.89,6.9,87200.0,5.659,5.6672,5.659,5.6672,87200.0
2010-09-16 14:45:00,6.9,6.9,6.89,6.9,93600.0,5.6672,5.6672,5.659,5.6672,93600.0
2010-09-16 14:50:00,6.9,6.9,6.9,6.9,24400.0,5.6672,5.6672,5.6672,5.6672,24400.0
2010-09-16 14:55:00,6.9,6.9,6.9,6.9,22400.0,5.6672,5.6672,5.6672,5.6672,22400.0
2010-09-16 15:00:00,6.9,6.9,6.89,6.9,51200.0,5.6672,5.6672,5.659,5.6672,51200.0
2010-09-16 15:05:00,6.9,6.9,6.9,6.9,53600.0,5.6672,5.6672,5.6672,5.6672,53600.0
2010-09-16 15:10:00,6.9,6.91,6.9,6.91,78800.0,5.6672,5.6754,5.6672,5.6754,78800.0
2010-09-16 15:15:00,6.91,6.92,6.91,6.92,77200.0,5.6754,5.6836,5.6754,5.6836,77200.0
2010-09-16 15:20:00,6.92,6.92,6.9,6.91,56000.0,5.6836,5.6836,5.6672,5.6754,56000.0
2010-09-16 15:25:00,6.91,6.91,6.91,6.91,161600.0,5.6754,5.6754,5.6754,5.6754,161600.0
2010-09-16 15:30:00,6.91,6.92,6.9,6.9,204400.0,5.6754,5.6836,5.6672,5.6672,204400.0
2010-09-16 15:35:00,6.9,6.9,6.89,6.9,163600.0,5.6672,5.6672,5.659,5.6672,163600.0
2010-09-16 15:40:00,6.9,6.9,6.9,6.9,95600.0,5.6672,5.6672,5.6672,5.6672,95600.0
2010-09-16 15:45:00,6.9,6.9,6.89,6.89,450400.0,5.6672,5.6672,5.659,5.659,450400.0
2010-09-16 15:50:00,6.89,6.89,6.89,6.89,328400.0,5.659,5.659,5.659,5.659,328400.0
2010-09-16 15:55:00,6.89,6.9,6.89,6.9,236800.0,5.659,5.6672,5.659,5.6672,236800.0
2010-09-17 09:30:00,6.92,6.92,6.88,6.89,1277600.0,5.6836,5.6836,5.6508,5.659,1277600.0
2010-09-17 09:35:00,6.89,6.93,6.89,6.93,50400.0,5.659,5.6919,5.659,5.6919,50400.0
2010-09-17 09:40:00,6.93,6.93,6.9,6.91,20800.0,5.6919,5.6919,5.6672,5.6754,20800.0
2010-09-17 09:45:00,6.91,6.91,6.9,6.91,106400.0,5.6754,5.6754,5.6672,5.6754,106400.0
2010-09-17 09:50:00,6.91,6.91,6.88,6.88,60000.0,5.6754,5.6754,5.6508,5.6508,60000.0
2010-09-17 09:55:00,6.89,6.89,6.87,6.88,56000.0,5.659,5.659,5.6426,5.6508,56000.0
2010-09-17 10:00:00,6.88,6.89,6.87,6.88,58400.0,5.6508,5.659,5.6426,5.6508,58400.0
2010-09-17 10:05:00,6.89,6.9,6.89,6.9,40800.0,5.659,5.6672,5.659,5.6672,40800.0
2010-09-17 10:10:00,6.9,6.9,6.89,6.9,26000.0,5.6672,5.6672,5.659,5.6672,26000.0
2010-09-17 10:15:00,6.9,6.91,6.89,6.9,44400.0,5.6672,5.6754,5.659,5.6672,44400.0
2010-09-17 10:20:00,6.91,6.92,6.91,6.91,72000.0,5.6754,5.6836,5.6754,5.6754,72000.0
2010-09-17 10:25:00,6.92,6.92,6.91,6.92,105200.0,5.6836,5.6836,5.6754,5.6836,105200.0
2010-09-17 10:30:00,6.92,6.92,6.91,6.91,47200.0,5.6836,5.6836,5.6754,5.6754,47200.0
2010-09-17 10:35:00,6.92,6.92,6.92,6.92,42400.0,5.6836,5.6836,5.6836,5.6836,42400.0
2010-09-17 10:40:00,6.92,6.93,6.91,6.92,136400.0,5.6836,5.6919,5.6754,5.6836,136400.0
2010-09-17 10:45:00,6.92,6.93,6.92,6.92,96800.0,5.6836,5.6919,5.6836,5.6836,96800.0
2010-09-17 10:50:00,6.92,6.93,6.92,6.92,20400.0,5.6836,5.6919,5.6836,5.6836,20400.0
2010-09-17 10:55:00,6.93,6.93,6.92,6.93,27200.0,5.6919,5.6919,5.6836,5.6919,27200.0
2010-09-17 11:00:00,6.93,6.94,6.93,6.94,75600.0,5.6919,5.7001,5.6919,5.7001,75600.0
2010-09-17 11:05:00,6.94,6.96,6.94,6.95,39200.0,5.7001,5.7165,5.7001,5.7083,39200.0
2010-09-17 11:10:00,6.95,6.96,6.95,6.96,30000.0,5.7083,5.7165,5.7083,5.7165,30000.0
2010-09-17 11:15:00,6.96,6.96,6.96,6.96,34000.0,5.7165,5.7165,5.7165,5.7165,34000.0
2010-09-17 11:20:00,6.96,6.96,6.96,6.96,39200.0,5.7165,5.7165,5.7165,5.7165,39200.0
2010-09-17 11:25:00,6.96,6.97,6.94,6.94,143200.0,5.7165,5.7247,5.7001,5.7001,143200.0
2010-09-17 11:30:00,6.94,6.94,6.93,6.93,53600.0,5.7001,5.7001,5.6919,5.6919,53600.0
2010-09-17 11:35:00,6.93,6.93,6.91,6.92,116400.0,5.6919,5.6919,5.6754,5.6836,116400.0
2010-09-17 11:40:00,6.92,6.92,6.92,6.92,52800.0,5.6836,5.6836,5.6836,5.6836,52800.0
2010-09-17 11:45:00,6.92,6.93,6.92,6.92,35600.0,5.6836,5.6919,5.6836,5.6836,35600.0
2010-09-17 11:50:00,6.92,6.93,6.92,6.93,41200.0,5.6836,5.6919,5.6836,5.6919,41200.0
2010-09-17 11:55:00,6.93,6.94,6.93,6.93,32000.0,5.6919,5.7001,5.6919,5.6919,32000.0
2010-09-17 12:00:00,6.93,6.93,6.93,6.93,38800.0,5.6919,5.6919,5.6919,5.6919,38800.0
2010-09-17 12:05:00,6.93,6.93,6.93,6.93,18000.0,5.6919,5.6919,5.6919,5.6919,18000.0
2010-09-17 12:10:00,6.93,6.93,6.93,6.93,55600.0,5.6919,5.6919,5.6919,5.6919,55600.0
2010-09-17 12:15:00,6.93,6.93,6.93,6.93,38400.0,5.6919,5.6919,5.6919,5.6919,38400.0
2010-09-17 12:20:00,6.93,6.93,6.92,6.93,26800.0,5.6919,5.6919,5.6836,5.6919,26800.0
2010-09-17 12:25:00,6.93,6.93,6.93,6.93,61200.0,5.6919,5.6919,5.6919,5.6919,61200.0
2010-09-17 12:30:00,6.93,6.93,6.93,6.93,93200.0,5.6919,5.6919,5.6919,5.6919,93200.0
2010-09-17 12:35:00,6.93,6.93,6.93,6.93,19600.0,5.6919,5.6919,5.6919,5.6919,19600.0
2010-09-17 12:40:00,6.93,6.93,6.93,6.93,32400.0,5.6919,5.6919,5.6919,5.6919,32400.0
2010-09-17 12:45:00,6.93,6.93,6.93,6.93,15200.0,5.6919,5.6919,5.6919,5.6919,15200.0
2010-09-17 12:50:00,6.93,6.93,6.92,6.92,134000.0,5.6919,5.6919,5.6836,5.6836,134000.0
2010-09-17 12:55:00,6.92,6.92,6.91,6.91,35600.0,5.6836,5.6836,5.6754,5.6754,35600.0
2010-09-17 13:00:00,6.91,6.91,6.91,6.91,80000.0,5.6754,5.6754,5.6754,5.6754,80000.0
2010-09-17 13:05:00,6.91,6.91,6.91,6.91,50000.0,5.6754,5.6754,5.6754,5.6754,50000.0
2010-09-17 13:10:00,6.91,6.91,6.91,6.91,34400.0,5.6754,5.6754,5.6754,5.6754,34400.0
2010-09-17 13:15:00,6.91,6.91,6.9,6.9,76000.0,5.6754,5.6754,5.6672,5.6672,76000.0
2010-09-17 13:20:00,6.9,6.91,6.9,6.91,43200.0,5.6672,5.6754,5.6672,5.6754,43200.0
2010-09-17 13:25:00,6.91,6.92,6.91,6.92,62800.0,5.6754,5.6836,5.6754,5.6836,62800.0
2010-09-17 13:30:00,6.92,6.93,6.92,6.93,62800.0,5.6836,5.6919,5.6836,5.6919,62800.0
2010-09-17 13:35:00,6.93,6.93,6.93,6.93,28400.0,5.6919,5.6919,5.6919,5.6919,28400.0
2010-09-17 13:40:00,6.93,6.93,6.91,6.91,37600.0,5.6919,5.6919,5.6754,5.6754,37600.0
2010-09-17 13:45:00,6.92,6.93,6.92,6.93,19200.0,5.6836,5.6919,5.6836,5.6919,19200.0
2010-09-17 13:50:00,6.93,6.93,6.93,6.93,18400.0,5.6919,5.6919,5.6919,5.6919,18400.0
2010-09-17 13:55:00,6.93,6.93,6.93,6.93,25200.0,5.6919,5.6919,5.6919,5.6919,25200.0
2010-09-17 14:00:00,6.93,6.93,6.92,6.92,24800.0,5.6919,5.6919,5.6836,5.6836,24800.0
2010-09-17 14:05:00,6.93,6.93,6.93,6.93,30800.0,5.6919,5.6919,5.6919,5.6919,30800.0
2010-09-17 14:10:00,6.93,6.94,6.93,6.94,26000.0,5.6919,5.7001,5.6919,5.7001,26000.0
2010-09-17 14:15:00,6.94,6.94,6.93,6.93,26800.0,5.7001,5.7001,5.6919,5.6919,26800.0
2010-09-17 14:20:00,6.93,6.94,6.93,6.93,66000.0,5.6919,5.7001,5.6919,5.6919,66000.0
2010-09-17 14:25:00,6.93,6.93,6.92,6.93,53600.0,5.6919,5.6919,5.6836,5.6919,53600.0
2010-09-17 14:30:00,6.93,6.93,6.93,6.93,66400.0,5.6919,5.6919,5.6919,5.6919,66400.0
2010-09-17 14:35:00,6.93,6.94,6.93,6.94,42800.0,5.6919,5.7001,5.6919,5.7001,42800.0
2010-09-17 14:40:00,6.94,6.95,6.94,6.95,22800.0,5.7001,5.7083,5.7001,5.7083,22800.0
2010-09-17 14:45:00,6.95,6.95,6.93,6.93,60000.0,5.7083,5.7083,5.6919,5.6919,60000.0
2010-09-17 14:50:00,6.93,6.94,6.93,6.94,34400.0,5.6919,5.7001,5.6919,5.7001,34400.0
2010-09-17 14:55:00,6.94,6.94,6.93,6.93,31200.0,5.7001,5.7001,5.6919,5.6919,31200.0
2010-09-17 15:00:00,6.93,6.93,6.93,6.93,25600.0,5.6919,5.6919,5.6919,5.6919,25600.0
2010-09-17 15:05:00,6.93,6.93,6.93,6.93,42800.0,5.6919,5.6919,5.6919,5.6919,42800.0
2010-09-17 15:10:00,6.93,6.93,6.92,6.92,82400.0,5.6919,5.6919,5.6836,5.6836,82400.0
2010-09-17 15:15:00,6.92,6.93,6.92,6.93,85200.0,5.6836,5.6919,5.6836,5.6919,85200.0
2010-09-17 15:20:00,6.93,6.94,6.93,6.94,98400.0,5.6919,5.7001,5.6919,5.7001,98400.0
2010-09-17 15:25:00,6.93,6.94,6.93,6.93,81200.0,5.6919,5.7001,5.6919,5.6919,81200.0
2010-09-17 15:30:00,6.93,6.95,6.93,6.95,94800.0,5.6919,5.7083,5.6919,5.7083,94800.0
2010-09-17 15:35:00,6.95,6.95,6.93,6.93,140400.0,5.7083,5.7083,5.6919,5.6919,140400.0
2010-09-17 15:40:00,6.93,6.94,6.93,6.94,132400.0,5.6919,5.7001,5.6919,5.7001,132400.0
2010-09-17 15:45:00,6.94,6.94,6.93,6.94,168400.0,5.7001,5.7001,5.6919,5.7001,168400.0
2010-09-17 15:50:00,6.94,6.94,6.93,6.93,340000.0,5.7001,5.7001,5.6919,5.6919,340000.0
2010-09-17 15:55:00,6.93,6.93,6.92,6.93,434000.0,5.6919,5.6919,5.6836,5.6919,434000.0
2010-09-20 09:30:00,6.97,6.97,6.94,6.95,30400.0,5.7247,5.7247,5.7001,5.7083,30400.0
2010-09-20 09:35:00,6.95,6.96,6.95,6.96,15200.0,5.7083,5.7165,5.7083,5.7165,15200.0
2010-09-20 09:40:00,6.95,6.96,6.93,6.93,25200.0,5.7083,5.7165,5.6919,5.6919,25200.0
2010-09-20 09:45:00,6.93,6.94,6.93,6.93,21200.0,5.6919,5.7001,5.6919,5.6919,21200.0
2010-09-20 09:50:00,6.93,6.95,6.93,6.94,16400.0,5.6919,5.7083,5.6919,5.7001,16400.0
2010-09-20 09:55:00,6.94,6.95,6.94,6.95,23600.0,5.7001,5.7083,5.7001,5.7083,23600.0
2010-09-20 10:00:00,6.95,6.98,6.93,6.98,62800.0,5.7083,5.7329,5.6919,5.7329,62800.0
2010-09-20 10:05:00,6.98,7.0,6.98,6.99,97200.0,5.7329,5.7493,5.7329,5.7411,97200.0
2010-09-20 10:10:00,7.0,7.0,6.99,6.99,58000.0,5.7493,5.7493,5.7411,5.7411,58000.0
2010-09-20 10:15:00,6.99,7.0,6.99,7.0,48400.0,5.7411,5.7493,5.7411,5.7493,48400.0
2010-09-20 10:20:00,7.0,7.0,6.99,6.99,72000.0,5.7493,5.7493,5.7411,5.7411,72000.0
2010-09-20 10:25:00,6.99,6.99,6.99,6.99,22400.0,5.7411,5.7411,5.7411,5.7411,22400.0
2010-09-20 10:30:00,6.99,6.99,6.99,6.99,27600.0,5.7411,5.7411,5.7411,5.7411,27600.0
2010-09-20 10:35:00,6.99,6.99,6.98,6.99,13600.0,5.7411,5.7411,5.7329,5.7411,13600.0
2010-09-20 10:40:00,6.99,6.99,6.98,6.99,35200.0,5.7411,5.7411,5.7329,5.7411,35200.0
2010-09-20 10:45:00,6.99,6.99,6.99,6.99,35200.0,5.7411,5.7411,5.7411,5.7411,35200.0
2010-09-20 10:50:00,6.99,7.0,6.99,6.99,68000.0,5.7411,5.7493,5.7411,5.7411,68000.0
2010-09-20 10:55:00,6.99,7.0,6.99,6.99,20000.0,5.7411,5.7493,5.7411,5.7411,20000.0
2010-09-20 11:00:00,6.99,6.99,6.99,6.99,80800.0,5.7411,5.7411,5.7411,5.7411,80800.0
2010-09-20 11:05:00,6.99,7.0,6.99,6.99,84000.0,5.7411,5.7493,5.7411,5.7411,84000.0
2010-09-20 11:10:00,7.0,7.0,6.98,6.99,33600.0,5.7493,5.7493,5.7329,5.7411,33600.0
2010-09-20 11:15:00,6.98,6.99,6.98,6.98,45200.0,5.7329,5.7411,5.7329,5.7329,45200.0
2010-09-20 11:20:00,6.98,6.99,6.98,6.99,17200.0,5.7329,5.7411,5.7329,5.7411,17200.0
2010-09-20 11:25:00,6.99,6.99,6.98,6.98,8000.0,5.7411,5.7411,5.7329,5.7329,8000.0
2010-09-20 11:30:00,6.99,6.99,6.99,6.99,48400.0,5.7411,5.7411,5.7411,5.7411,48400.0
2010-09-20 11:35:00,6.99,6.99,6.98,6.98,13200.0,5.7411,5.7411,5.7329,5.7329,13200.0
2010-09-20 11:40:00,6.99,6.99,6.98,6.99,20400.0,5.7411,5.7411,5.7329,5.7411,20400.0
2010-09-20 11:45:00,6.99,6.99,6.98,6.99,25600.0,5.7411,5.7411,5.7329,5.7411,25600.0
2010-09-20 11:50:00,6.99,6.99,6.98,6.98,38400.0,5.7411,5.7411,5.7329,5.7329,38400.0
2010-09-20 11:55:00,6.98,6.98,6.97,6.98,38000.0,5.7329,5.7329,5.7247,5.7329,38000.0
2010-09-20 12:00:00,6.98,6.98,6.98,6.98,30800.0,5.7329,5.7329,5.7329,5.7329,30800.0
2010-09-20 12:05:00,6.98,6.98,6.97,6.97,44400.0,5.7329,5.7329,5.7247,5.7247,44400.0
2010-09-20 12:10:00,6.97,6.98,6.97,6.97,38400.0,5.7247,5.7329,5.7247,5.7247,38400.0
2010-09-20 12:15:00,6.97,6.97,6.97,6.97,12000.0,5.7247,5.7247,5.7247,5.7247,12000.0
2010-09-20 12:20:00,6.97,6.97,6.97,6.97,16800.0,5.7247,5.7247,5.7247,5.7247,16800.0
2010-09-20 12:25:00,6.97,6.98,6.97,6.97,36400.0,5.7247,5.7329,5.7247,5.7247,36400.0
2010-09-20 12:30:00,6.97,6.98,6.97,6.98,42800.0,5.7247,5.7329,5.7247,5.7329,42800.0
2010-09-20 12:35:00,6.98,6.99,6.98,6.99,35200.0,5.7329,5.7411,5.7329,5.7411,35200.0
2010-09-20 12:40:00,6.99,6.99,6.99,6.99,17200.0,5.7411,5.7411,5.7411,5.7411,17200.0
2010-09-20 12:45:00,6.99,7.0,6.99,7.0,31600.0,5.7411,5.7493,5.7411,5.7493,31600.0
2010-09-20 12:50:00,7.0,7.0,6.99,7.0,62800.0,5.7493,5.7493,5.7411,5.7493,62800.0
2010-09-20 12:55:00,7.0,7.0,7.0,7.0,53200.0,5.7493,5.7493,5.7493,5.7493,53200.0
2010-09-20 13:00:00,7.0,7.0,7.0,7.0,9200.0,5.7493,5.7493,5.7493,5.7493,9200.0
2010-09-20 13:05:00,7.0,7.0,6.99,7.0,23200.0,5.7493,5.7493,5.7411,5.7493,23200.0
2010-09-20 13:10:00,7.0,7.0,6.99,6.99,34000.0,5.7493,5.7493,5.7411,5.7411,34000.0
2010-09-20 13:15:00,6.99,6.99,6.99,6.99,22800.0,5.7411,5.7411,5.7411,5.7411,22800.0
2010-09-20 13:20:00,6.99,6.99,6.98,6.99,40000.0,5.7411,5.7411,5.7329,5.7411,40000.0
2010-09-20 13:25:00,6.99,6.99,6.98,6.98,22400.0,5.7411,5.7411,5.7329,5.7329,22400.0
2010-09-20 13:30:00,6.98,6.99,6.98,6.98,38400.0,5.7329,5.7411,5.7329,5.7329,38400.0
2010-09-20 13:35:00,6.98,6.99,6.98,6.99,64000.0,5.7329,5.7411,5.7329,5.7411,64000.0
2010-09-20 13:40:00,6.99,7.0,6.99,6.99,27200.0,5.7411,5.7493,5.7411,5.7411,27200.0
2010-09-20 13:45:00,6.99,6.99,6.99,6.99,24400.0,5.7411,5.7411,5.7411,5.7411,24400.0
2010-09-20 13:50:00,6.99,7.0,6.99,6.99,20400.0,5.7411,5.7493,5.7411,5.7411,20400.0
2010-09-20 13:55:00,7.0,7.0,6.99,6.99,30800.0,5.7493,5.7493,5.7411,5.7411,30800.0
2010-09-20 14:00:00,6.99,6.99,6.99,6.99,10000.0,5.7411,5.7411,5.7411,5.7411,10000.0
2010-09-20 14:05:00,6.99,7.0,6.99,6.99,27200.0,5.7411,5.7493,5.7411,5.7411,27200.0
2010-09-20 14:10:00,6.99,7.0,6.99,6.99,49200.0,5.7411,5.7493,5.7411,5.7411,49200.0
2010-09-20 14:15:00,6.99,7.0,6.99,7.0,29200.0,5.7411,5.7493,5.7411,5.7493,29200.0
2010-09-20 14:20:00,7.0,7.01,7.0,7.0,180400.0,5.7493,5.7576,5.7493,5.7493,180400.0
2010-09-20 14:25:00,7.0,7.0,6.99,7.0,65600.0,5.7493,5.7493,5.7411,5.7493,65600.0
2010-09-20 14:30:00,7.0,7.0,7.0,7.0,46000.0,5.7493,5.7493,5.7493,5.7493,46000.0
2010-09-20 14:35:00,7.0,7.01,7.0,7.0,51200.0,5.7493,5.7576,5.7493,5.7493,51200.0
2010-09-20 14:40:00,7.0,7.01,7.0,7.0,32000.0,5.7493,5.7576,5.7493,5.7493,32000.0
2010-09-20 14:45:00,7.0,7.0,6.99,6.99,41200.0,5.7493,5.7493,5.7411,5.7411,41200.0
2010-09-20 14:50:00,6.99,7.01,6.99,7.01,30800.0,5.7411,5.7576,5.7411,5.7576,30800.0
2010-09-20 14:55:00,7.01,7.01,7.0,7.0,77200.0,5.7576,5.7576,5.7493,5.7493,77200.0
2010-09-20 15:00:00,7.0,7.01,7.0,7.0,77600.0,5.7493,5.7576,5.7493,5.7493,77600.0
2010-09-20 15:05:00,7.0,7.0,6.99,7.0,107200.0,5.7493,5.7493,5.7411,5.7493,107200.0
2010-09-20 15:10:00,7.0,7.01,7.0,7.01,72000.0,5.7493,5.7576,5.7493,5.7576,72000.0
2010-09-20 15:15:00,7.01,7.02,7.01,7.01,531200.0,5.7576,5.7658,5.7576,5.7576,531200.0
2010-09-20 15:20:00,7.01,7.02,7.01,7.02,67600.0,5.7576,5.7658,5.7576,5.7658,67600.0
2010-09-20 15:25:00,7.02,7.02,7.02,7.02,317600.0,5.7658,5.7658,5.7658,5.7658,317600.0
2010-09-20 15:30:00,7.02,7.02,7.0,7.02,366000.0,5.7658,5.7658,5.7493,5.7658,366000.0
2010-09-20 15:35:00,7.02,7.03,7.02,7.03,57200.0,5.7658,5.774,5.7658,5.774,57200.0
2010-09-20 15:40:00,7.03,7.04,7.03,7.04,80800.0,5.774,5.7822,5.774,5.7822,80800.0
2010-09-20 15:45:00,7.04,7.04,7.03,7.03,302000.0,5.7822,5.7822,5.774,5.774,302000.0
2010-09-20 15:50:00,7.04,7.04,7.03,7.03,622400.0,5.7822,5.7822,5.774,5.774,622400.0
2010-09-20 15:55:00,7.03,7.04,7.02,7.03,360400.0,5.774,5.7822,5.7658,5.774,360400.0
2010-09-21 09:30:00,7.07,7.07,7.0,7.02,58800.0,5.8068,5.8068,5.7493,5.7658,58800.0
2010-09-21 09:35:00,7.02,7.03,6.99,7.0,104000.0,5.7658,5.774,5.7411,5.7493,104000.0
2010-09-21 09:40:00,7.0,7.01,6.99,7.01,33600.0,5.7493,5.7576,5.7411,5.7576,33600.0
2010-09-21 09:45:00,7.01,7.02,7.01,7.02,32400.0,5.7576,5.7658,5.7576,5.7658,32400.0
2010-09-21 09:50:00,7.01,7.02,7.01,7.02,34800.0,5.7576,5.7658,5.7576,5.7658,34800.0
2010-09-21 09:55:00,7.02,7.02,7.0,7.0,63600.0,5.7658,5.7658,5.7493,5.7493,63600.0
2010-09-21 10:00:00,7.0,7.01,7.0,7.0,51200.0,5.7493,5.7576,5.7493,5.7493,51200.0
2010-09-21 10:05:00,7.0,7.0,6.99,6.99,70400.0,5.7493,5.7493,5.7411,5.7411,70400.0
2010-09-21 10:10:00,6.99,6.99,6.99,6.99,38800.0,5.7411,5.7411,5.7411,5.7411,38800.0
2010-09-21 10:15:00,6.99,7.0,6.99,6.99,82800.0,5.7411,5.7493,5.7411,5.7411,82800.0
2010-09-21 10:20:00,7.0,7.0,6.99,6.99,79200.0,5.7493,5.7493,5.7411,5.7411,79200.0
2010-09-21 10:25:00,6.99,6.99,6.99,6.99,24800.0,5.7411,5.7411,5.7411,5.7411,24800.0
2010-09-21 10:30:00,6.99,7.0,6.99,6.99,150800.0,5.7411,5.7493,5.7411,5.7411,150800.0
2010-09-21 10:35:00,6.99,6.99,6.98,6.98,56800.0,5.7411,5.7411,5.7329,5.7329,56800.0
2010-09-21 10:40:00,6.98,6.98,6.97,6.97,52400.0,5.7329,5.7329,5.7247,5.7247,52400.0
2010-09-21 10:45:00,6.97,6.98,6.97,6.98,32800.0,5.7247,5.7329,5.7247,5.7329,32800.0
2010-09-21 10:50:00,6.98,6.99,6.97,6.97,101200.0,5.7329,5.7411,5.7247,5.7247,101200.0
2010-09-21 10:55:00,6.98,6.98,6.97,6.98,13600.0,5.7329,5.7329,5.7247,5.7329,13600.0
2010-09-21 11:00:00,6.98,6.99,6.97,6.99,43600.0,5.7329,5.7411,5.7247,5.7411,43600.0
2010-09-21 11:05:00,6.99,7.0,6.99,7.0,64400.0,5.7411,5.7493,5.7411,5.7493,64400.0
2010-09-21 11:10:00,7.0,7.01,7.0,7.01,50400.0,5.7493,5.7576,5.7493,5.7576,50400.0
2010-09-21 11:15:00,7.0,7.01,7.0,7.0,132800.0,5.7493,5.7576,5.7493,5.7493,132800.0
2010-09-21 11:20:00,7.0,7.0,6.99,6.99,52800.0,5.7493,5.7493,5.7411,5.7411,52800.0
2010-09-21 11:25:00,6.99,7.0,6.99,6.99,28000.0,5.7411,5.7493,5.7411,5.7411,28000.0
2010-09-21 11:30:00,6.99,7.0,6.99,7.0,28400.0,5.7411,5.7493,5.7411,5.7493,28400.0
2010-09-21 11:35:00,7.0,7.0,7.0,7.0,81600.0,5.7493,5.7493,5.7493,5.7493,81600.0
2010-09-21 11:40:00,7.0,7.0,7.0,7.0,6400.0,5.7493,5.7493,5.7493,5.7493,6400.0
2010-09-21 11:45:00,7.0,7.0,7.0,7.0,32000.0,5.7493,5.7493,5.7493,5.7493,32000.0
2010-09-21 11:50:00,7.0,7.0,7.0,7.0,48800.0,5.7493,5.7493,5.7493,5.7493,48800.0
2010-09-21 11:55:00,7.0,7.0,7.0,7.0,24800.0,5.7493,5.7493,5.7493,5.7493,24800.0
2010-09-21 12:00:00,7.0,7.01,7.0,7.01,55600.0,5.7493,5.7576,5.7493,5.7576,55600.0
2010-09-21 12:05:00,7.01,7.01,7.0,7.0,7200.0,5.7576,5.7576,5.7493,5.7493,7200.0
2010-09-21 12:10:00,7.0,7.0,7.0,7.0,20800.0,5.7493,5.7493,5.7493,5.7493,20800.0
2010-09-21 12:15:00,7.0,7.01,7.0,7.01,27200.0,5.7493,5.7576,5.7493,5.7576,27200.0
2010-09-21 12:20:00,7.01,7.01,7.0,7.0,13200.0,5.7576,5.7576,5.7493,5.7493,13200.0
2010-09-21 12:25:00,7.0,7.0,7.0,7.0,2800.0,5.7493,5.7493,5.7493,5.7493,2800.0
2010-09-21 12:30:00,7.0,7.0,7.0,7.0,26400.0,5.7493,5.7493,5.7493,5.7493,26400.0
2010-09-21 12:35:00,7.0,7.01,7.0,7.01,62400.0,5.7493,5.7576,5.7493,5.7576,62400.0
2010-09-21 12:40:00,7.01,7.01,7.0,7.0,28000.0,5.7576,5.7576,5.7493,5.7493,28000.0
2010-09-21 12:45:00,7.01,7.01,7.0,7.01,44000.0,5.7576,5.7576,5.7493,5.7576,44000.0
2010-09-21 12:50:00,7.01,7.01,7.0,7.0,102000.0,5.7576,5.7576,5.7493,5.7493,102000.0
2010-09-21 12:55:00,7.0,7.0,7.0,7.0,17600.0,5.7493,5.7493,5.7493,5.7493,17600.0
2010-09-21 13:00:00,7.0,7.0,7.0,7.0,27600.0,5.7493,5.7493,5.7493,5.7493,27600.0
2010-09-21 13:05:00,7.0,7.0,6.98,6.99,40000.0,5.7493,5.7493,5.7329,5.7411,40000.0
2010-09-21 13:10:00,6.99,6.99,6.98,6.98,44800.0,5.7411,5.7411,5.7329,5.7329,44800.0
2010-09-21 13:15:00,6.98,6.99,6.98,6.99,26400.0,5.7329,5.7411,5.7329,5.7411,26400.0
2010-09-21 13:20:00,6.99,6.99,6.98,6.98,48800.0,5.7411,5.7411,5.7329,5.7329,48800.0
2010-09-21 13:25:00,6.98,6.99,6.98,6.98,17200.0,5.7329,5.7411,5.7329,5.7329,17200.0
2010-09-21 13:30:00,6.98,6.98,6.97,6.98,24800.0,5.7329,5.7329,5.7247,5.7329,24800.0
2010-09-21 13:35:00,6.98,6.98,6.97,6.97,26000.0,5.7329,5.7329,5.7247,5.7247,26000.0
2010-09-21 13:40:00,6.97,6.97,6.97,6.97,16800.0,5.7247,5.7247,5.7247,5.7247,16800.0
2010-09-21 13:45:00,6.97,6.98,6.97,6.97,20800.0,5.7247,5.7329,5.7247,5.7247,20800.0
2010-09-21 13:50:00,6.97,6.98,6.97,6.97,19200.0,5.7247,5.7329,5.7247,5.7247,19200.0
2010-09-21 13:55:00,6.97,6.98,6.97,6.98,21200.0,5.7247,5.7329,5.7247,5.7329,21200.0
2010-09-21 14:00:00,6.98,6.99,6.98,6.99,15600.0,5.7329,5.7411,5.7329,5.7411,15600.0
2010-09-21 14:05:00,6.99,7.0,6.99,6.99,18400.0,5.7411,5.7493,5.7411,5.7411,18400.0
2010-09-21 14:10:00,6.99,7.0,6.98,6.98,64800.0,5.7411,5.7493,5.7329,5.7329,64800.0
2010-09-21 14:15:00,6.98,7.01,6.94,7.0,175600.0,5.7329,5.7576,5.7001,5.7493,175600.0
2010-09-21 14:20:00,7.0,7.01,6.99,7.0,219600.0,5.7493,5.7576,5.7411,5.7493,219600.0
2010-09-21 14:25:00,7.0,7.0,6.98,6.99,127200.0,5.7493,5.7493,5.7329,5.7411,127200.0
2010-09-21 14:30:00,6.99,7.01,6.98,7.01,172800.0,5.7411,5.7576,5.7329,5.7576,172800.0
2010-09-21 14:35:00,7.01,7.02,7.0,7.02,163600.0,5.7576,5.7658,5.7493,5.7658,163600.0
2010-09-21 14:40:00,7.02,7.03,7.02,7.03,114800.0,5.7658,5.774,5.7658,5.774,114800.0
2010-09-21 14:45:00,7.03,7.03,7.02,7.02,294800.0,5.774,5.774,5.7658,5.7658,294800.0
2010-09-21 14:50:00,7.02,7.02,6.99,7.01,163200.0,5.7658,5.7658,5.7411,5.7576,163200.0
2010-09-21 14:55:00,7.01,7.02,7.01,7.02,69200.0,5.7576,5.7658,5.7576,5.7658,69200.0
2010-09-21 15:00:00,7.02,7.03,7.01,7.03,91200.0,5.7658,5.774,5.7576,5.774,91200.0
2010-09-21 15:05:00,7.03,7.03,7.02,7.02,109600.0,5.774,5.774,5.7658,5.7658,109600.0
2010-09-21 15:10:00,7.02,7.02,7.0,7.01,92400.0,5.7658,5.7658,5.7493,5.7576,92400.0
2010-09-21 15:15:00,7.0,7.01,7.0,7.0,317200.0,5.7493,5.7576,5.7493,5.7493,317200.0
2010-09-21 15:20:00,7.0,7.0,7.0,7.0,102000.0,5.7493,5.7493,5.7493,5.7493,102000.0
2010-09-21 15:25:00,7.0,7.0,6.98,6.99,221200.0,5.7493,5.7493,5.7329,5.7411,221200.0
2010-09-21 15:30:00,6.99,6.99,6.97,6.97,156800.0,5.7411,5.7411,5.7247,5.7247,156800.0
2010-09-21 15:35:00,6.98,6.98,6.95,6.98,194800.0,5.7329,5.7329,5.7083,5.7329,194800.0
2010-09-21 15:40:00,6.98,6.99,6.97,6.98,82400.0,5.7329,5.7411,5.7247,5.7329,82400.0
2010-09-21 15:45:00,6.99,6.99,6.97,6.98,220000.0,5.7411,5.7411,5.7247,5.7329,220000.0
2010-09-21 15:50:00,6.98,6.98,6.97,6.98,210800.0,5.7329,5.7329,5.7247,5.7329,210800.0
2010-09-21 15:55:00,6.98,6.98,6.97,6.97,442800.0,5.7329,5.7329,5.7247,5.7247,442800.0
2010-09-22 09:30:00,7.01,7.06,6.96,6.97,379600.0,5.7576,5.7986,5.7165,5.7247,379600.0
2010-09-22 09:35:00,6.97,6.99,6.94,6.95,197200.0,5.7247,5.7411,5.7001,5.7083,197200.0
2010-09-22 09:40:00,6.94,6.95,6.9,6.93,229200.0,5.7001,5.7083,5.6672,5.6919,229200.0
2010-09-22 09:45:00,6.93,6.97,6.93,6.96,138400.0,5.6919,5.7247,5.6919,5.7165,138400.0
2010-09-22 09:50:00,6.96,6.96,6.93,6.93,101200.0,5.7165,5.7165,5.6919,5.6919,101200.0
2010-09-22 09:55:00,6.93,6.94,6.89,6.9,214800.0,5.6919,5.7001,5.659,5.6672,214800.0
2010-09-22 10:00:00,6.89,6.9,6.83,6.85,250000.0,5.659,5.6672,5.6097,5.6261,250000.0
2010-09-22 10:05:00,6.85,6.85,6.82,6.83,160400.0,5.6261,5.6261,5.6015,5.6097,160400.0
2010-09-22 10:10:00,6.83,6.84,6.82,6.83,120000.0,5.6097,5.6179,5.6015,5.6097,120000.0
2010-09-22 10:15:00,6.83,6.86,6.83,6.85,321600.0,5.6097,5.6344,5.6097,5.6261,321600.0
2010-09-22 10:20:00,6.85,6.87,6.85,6.87,198800.0,5.6261,5.6426,5.6261,5.6426,198800.0
2010-09-22 10:25:00,6.87,6.87,6.86,6.87,126000.0,5.6426,5.6426,5.6344,5.6426,126000.0
2010-09-22 10:30:00,6.87,6.87,6.84,6.84,197600.0,5.6426,5.6426,5.6179,5.6179,197600.0
2010-09-22 10:35:00,6.84,6.85,6.82,6.83,130800.0,5.6179,5.6261,5.6015,5.6097,130800.0
2010-09-22 10:40:00,6.83,6.84,6.83,6.83,61600.0,5.6097,5.6179,5.6097,5.6097,61600.0
2010-09-22 10:45:00,6.83,6.84,6.83,6.83,118800.0,5.6097,5.6179,5.6097,5.6097,118800.0
2010-09-22 10:50:00,6.83,6.83,6.81,6.81,103200.0,5.6097,5.6097,5.5933,5.5933,103200.0
2010-09-22 10:55:00,6.81,6.82,6.81,6.81,50400.0,5.5933,5.6015,5.5933,5.5933,50400.0
2010-09-22 11:00:00,6.81,6.82,6.8,6.8,101600.0,5.5933,5.6015,5.5851,5.5851,101600.0
2010-09-22 11:05:00,6.8,6.8,6.78,6.79,134800.0,5.5851,5.5851,5.5687,5.5769,134800.0
2010-09-22 11:10:00,6.79,6.79,6.77,6.78,198400.0,5.5769,5.5769,5.5604,5.5687,198400.0
2010-09-22 11:15:00,6.78,6.79,6.78,6.79,52800.0,5.5687,5.5769,5.5687,5.5769,52800.0
2010-09-22 11:20:00,6.79,6.79,6.78,6.78,78000.0,5.5769,5.5769,5.5687,5.5687,78000.0
2010-09-22 11:25:00,6.78,6.79,6.78,6.79,69200.0,5.5687,5.5769,5.5687,5.5769,69200.0
2010-09-22 11:30:00,6.79,6.8,6.79,6.79,85200.0,5.5769,5.5851,5.5769,5.5769,85200.0
2010-09-22 11:35:00,6.79,6.8,6.78,6.79,77200.0,5.5769,5.5851,5.5687,5.5769,77200.0
2010-09-22 11:40:00,6.79,6.79,6.77,6.77,44800.0,5.5769,5.5769,5.5604,5.5604,44800.0
2010-09-22 11:45:00,6.77,6.78,6.77,6.77,66400.0,5.5604,5.5687,5.5604,5.5604,66400.0
2010-09-22 11:50:00,6.77,6.78,6.76,6.77,60800.0,5.5604,5.5687,5.5522,5.5604,60800.0
2010-09-22 11:55:00,6.78,6.78,6.77,6.78,67200.0,5.5687,5.5687,5.5604,5.5687,67200.0
2010-09-22 12:00:00,6.78,6.79,6.78,6.78,78000.0,5.5687,5.5769,5.5687,5.5687,78000.0
2010-09-22 12:05:00,6.78,6.78,6.76,6.77,69200.0,5.5687,5.5687,5.5522,5.5604,69200.0
2010-09-22 12:10:00,6.77,6.78,6.77,6.78,98400.0,5.5604,5.5687,5.5604,5.5687,98400.0
2010-09-22 12:15:00,6.78,6.79,6.78,6.79,82000.0,5.5687,5.5769,5.5687,5.5769,82000.0
2010-09-22 12:20:00,6.79,6.79,6.79,6.79,62400.0,5.5769,5.5769,5.5769,5.5769,62400.0
2010-09-22 12:25:00,6.79,6.8,6.79,6.8,46000.0,5.5769,5.5851,5.5769,5.5851,46000.0
2010-09-22 12:30:00,6.8,6.8,6.78,6.78,36400.0,5.5851,5.5851,5.5687,5.5687,36400.0
2010-09-22 12:35:00,6.78,6.78,6.76,6.76,92800.0,5.5687,5.5687,5.5522,5.5522,92800.0
2010-09-22 12:40:00,6.76,6.77,6.76,6.77,69600.0,5.5522,5.5604,5.5522,5.5604,69600.0
2010-09-22 12:45:00,6.77,6.77,6.76,6.76,20000.0,5.5604,5.5604,5.5522,5.5522,20000.0
2010-09-22 12:50:00,6.76,6.76,6.76,6.76,32000.0,5.5522,5.5522,5.5522,5.5522,32000.0
2010-09-22 12:55:00,6.76,6.77,6.74,6.74,150400.0,5.5522,5.5604,5.5358,5.5358,150400.0
2010-09-22 13:00:00,6.75,6.75,6.74,6.75,77600.0,5.544,5.544,5.5358,5.544,77600.0
2010-09-22 13:05:00,6.75,6.75,6.73,6.74,86000.0,5.544,5.544,5.5276,5.5358,86000.0
2010-09-22 13:10:00,6.75,6.75,6.75,6.75,60800.0,5.544,5.544,5.544,5.544,60800.0
2010-09-22 13:15:00,6.75,6.75,6.74,6.75,46800.0,5.544,5.544,5.5358,5.544,46800.0
2010-09-22 13:20:00,6.75,6.76,6.75,6.76,55200.0,5.544,5.5522,5.544,5.5522,55200.0
2010-09-22 13:25:00,6.76,6.77,6.76,6.76,70800.0,5.5522,5.5604,5.5522,5.5522,70800.0
2010-09-22 13:30:00,6.76,6.77,6.76,6.77,32000.0,5.5522,5.5604,5.5522,5.5604,32000.0
2010-09-22 13:35:00,6.77,6.77,6.77,6.77,15600.0,5.5604,5.5604,5.5604,5.5604,15600.0
2010-09-22 13:40:00,6.77,6.78,6.76,6.76,76400.0,5.5604,5.5687,5.5522,5.5522,76400.0
2010-09-22 13:45:00,6.76,6.77,6.76,6.77,30400.0,5.5522,5.5604,5.5522,5.5604,30400.0
2010-09-22 13:50:00,6.77,6.79,6.77,6.78,33200.0,5.5604,5.5769,5.5604,5.5687,33200.0
2010-09-22 13:55:00,6.79,6.79,6.78,6.78,29200.0,5.5769,5.5769,5.5687,5.5687,29200.0
2010-09-22 14:00:00,6.78,6.78,6.78,6.78,70800.0,5.5687,5.5687,5.5687,5.5687,70800.0
2010-09-22 14:05:00,6.78,6.79,6.78,6.79,52800.0,5.5687,5.5769,5.5687,5.5769,52800.0
2010-09-22 14:10:00,6.79,6.8,6.79,6.8,57200.0,5.5769,5.5851,5.5769,5.5851,57200.0
2010-09-22 14:15:00,6.8,6.8,6.8,6.8,58000.0,5.5851,5.5851,5.5851,5.5851,58000.0
2010-09-22 14:20:00,6.8,6.81,6.8,6.81,73200.0,5.5851,5.5933,5.5851,5.5933,73200.0
2010-09-22 14:25:00,6.81,6.82,6.81,6.82,42000.0,5.5933,5.6015,5.5933,5.6015,42000.0
2010-09-22 14:30:00,6.82,6.83,6.82,6.82,167600.0,5.6015,5.6097,5.6015,5.6015,167600.0
2010-09-22 14:35:00,6.82,6.83,6.81,6.81,143600.0,5.6015,5.6097,5.5933,5.5933,143600.0
2010-09-22 14:40:00,6.81,6.81,6.81,6.81,34800.0,5.5933,5.5933,5.5933,5.5933,34800.0
2010-09-22 14:45:00,6.81,6.81,6.81,6.81,113200.0,5.5933,5.5933,5.5933,5.5933,113200.0
2010-09-22 14:50:00,6.81,6.81,6.81,6.81,62800.0,5.5933,5.5933,5.5933,5.5933,62800.0
2010-09-22 14:55:00,6.81,6.82,6.81,6.82,78800.0,5.5933,5.6015,5.5933,5.6015,78800.0
2010-09-22 15:00:00,6.82,6.82,6.81,6.81,120000.0,5.6015,5.6015,5.5933,5.5933,120000.0
2010-09-22 15:05:00,6.81,6.82,6.81,6.81,197600.0,5.5933,5.6015,5.5933,5.5933,197600.0
2010-09-22 15:10:00,6.81,6.83,6.81,6.83,158400.0,5.5933,5.6097,5.5933,5.6097,158400.0
2010-09-22 15:15:00,6.83,6.84,6.83,6.83,107200.0,5.6097,5.6179,5.6097,5.6097,107200.0
2010-09-22 15:20:00,6.83,6.83,6.82,6.83,152400.0,5.6097,5.6097,5.6015,5.6097,152400.0
2010-09-22 15:25:00,6.83,6.83,6.82,6.83,89200.0,5.6097,5.6097,5.6015,5.6097,89200.0
2010-09-22 15:30:00,6.83,6.83,6.82,6.82,133600.0,5.6097,5.6097,5.6015,5.6015,133600.0
2010-09-22 15:35:00,6.82,6.84,6.82,6.83,236400.0,5.6015,5.6179,5.6015,5.6097,236400.0
2010-09-22 15:40:00,6.83,6.84,6.82,6.83,141200.0,5.6097,5.6179,5.6015,5.6097,141200.0
2010-09-22 15:45:00,6.83,6.83,6.82,6.82,256800.0,5.6097,5.6097,5.6015,5.6015,256800.0
2010-09-22 15:50:00,6.82,6.83,6.82,6.83,356000.0,5.6015,5.6097,5.6015,5.6097,356000.0
2010-09-22 15:55:00,6.83,6.85,6.83,6.85,749200.0,5.6097,5.6261,5.6097,5.6261,749200.0
2010-09-23 09:30:00,6.79,6.81,6.77,6.77,106400.0,5.5769,5.5933,5.5604,5.5604,106400.0
2010-09-23 09:35:00,6.77,6.78,6.74,6.76,127200.0,5.5604,5.5687,5.5358,5.5522,127200.0
2010-09-23 09:40:00,6.76,6.79,6.76,6.78,115200.0,5.5522,5.5769,5.5522,5.5687,115200.0
2010-09-23 09:45:00,6.79,6.81,6.79,6.81,30000.0,5.5769,5.5933,5.5769,5.5933,30000.0
2010-09-23 09:50:00,6.81,6.83,6.81,6.83,27600.0,5.5933,5.6097,5.5933,5.6097,27600.0
2010-09-23 09:55:00,6.83,6.83,6.82,6.83,27200.0,5.6097,5.6097,5.6015,5.6097,27200.0
2010-09-23 10:00:00,6.83,6.85,6.83,6.85,54800.0,5.6097,5.6261,5.6097,5.6261,54800.0
2010-09-23 10:05:00,6.85,6.88,6.85,6.88,58400.0,5.6261,5.6508,5.6261,5.6508,58400.0
2010-09-23 10:10:00,6.88,6.88,6.86,6.86,85200.0,5.6508,5.6508,5.6344,5.6344,85200.0
2010-09-23 10:15:00,6.86,6.87,6.86,6.86,53600.0,5.6344,5.6426,5.6344,5.6344,53600.0
2010-09-23 10:20:00,6.86,6.87,6.86,6.86,63200.0,5.6344,5.6426,5.6344,5.6344,63200.0
2010-09-23 10:25:00,6.86,6.87,6.86,6.86,34400.0,5.6344,5.6426,5.6344,5.6344,34400.0
2010-09-23 10:30:00,6.86,6.87,6.86,6.87,74400.0,5.6344,5.6426,5.6344,5.6426,74400.0
2010-09-23 10:35:00,6.87,6.87,6.87,6.87,30000.0,5.6426,5.6426,5.6426,5.6426,30000.0
2010-09-23 10:40:00,6.87,6.87,6.86,6.87,39200.0,5.6426,5.6426,5.6344,5.6426,39200.0
2010-09-23 10:45:00,6.88,6.88,6.87,6.87,74000.0,5.6508,5.6508,5.6426,5.6426,74000.0
2010-09-23 10:50:00,6.87,6.87,6.87,6.87,31600.0,5.6426,5.6426,5.6426,5.6426,31600.0
2010-09-23 10:55:00,6.87,6.87,6.87,6.87,35600.0,5.6426,5.6426,5.6426,5.6426,35600.0
2010-09-23 11:00:00,6.87,6.88,6.87,6.88,67200.0,5.6426,5.6508,5.6426,5.6508,67200.0
2010-09-23 11:05:00,6.88,6.89,6.88,6.88,76000.0,5.6508,5.659,5.6508,5.6508,76000.0
2010-09-23 11:10:00,6.88,6.88,6.87,6.88,43200.0,5.6508,5.6508,5.6426,5.6508,43200.0
2010-09-23 11:15:00,6.88,6.9,6.88,6.9,41200.0,5.6508,5.6672,5.6508,5.6672,41200.0
2010-09-23 11:20:00,6.9,6.91,6.9,6.9,42400.0,5.6672,5.6754,5.6672,5.6672,42400.0
2010-09-23 11:25:00,6.9,6.91,6.9,6.91,37200.0,5.6672,5.6754,5.6672,5.6754,37200.0
2010-09-23 11:30:00,6.91,6.92,6.91,6.92,36000.0,5.6754,5.6836,5.6754,5.6836,36000.0
2010-09-23 11:35:00,6.92,6.92,6.91,6.92,38000.0,5.6836,5.6836,5.6754,5.6836,38000.0
2010-09-23 11:40:00,6.92,6.92,6.92,6.92,19600.0,5.6836,5.6836,5.6836,5.6836,19600.0
2010-09-23 11:45:00,6.92,6.92,6.92,6.92,18800.0,5.6836,5.6836,5.6836,5.6836,18800.0
2010-09-23 11:50:00,6.92,6.93,6.92,6.93,29200.0,5.6836,5.6919,5.6836,5.6919,29200.0
2010-09-23 11:55:00,6.93,6.93,6.92,6.92,40000.0,5.6919,5.6919,5.6836,5.6836,40000.0
2010-09-23 12:00:00,6.92,6.92,6.91,6.92,66000.0,5.6836,5.6836,5.6754,5.6836,66000.0
2010-09-23 12:05:00,6.92,6.93,6.92,6.93,28800.0,5.6836,5.6919,5.6836,5.6919,28800.0
2010-09-23 12:10:00,6.93,6.94,6.93,6.94,104000.0,5.6919,5.7001,5.6919,5.7001,104000.0
2010-09-23 12:15:00,6.94,6.94,6.94,6.94,61600.0,5.7001,5.7001,5.7001,5.7001,61600.0
2010-09-23 12:20:00,6.94,6.94,6.93,6.93,45200.0,5.7001,5.7001,5.6919,5.6919,45200.0
2010-09-23 12:25:00,6.93,6.93,6.92,6.92,26800.0,5.6919,5.6919,5.6836,5.6836,26800.0
2010-09-23 12:30:00,6.92,6.92,6.92,6.92,28800.0,5.6836,5.6836,5.6836,5.6836,28800.0
2010-09-23 12:35:00,6.92,6.92,6.91,6.91,24800.0,5.6836,5.6836,5.6754,5.6754,24800.0
2010-09-23 12:40:00,6.91,6.91,6.9,6.9,33600.0,5.6754,5.6754,5.6672,5.6672,33600.0
2010-09-23 12:45:00,6.9,6.91,6.9,6.9,34400.0,5.6672,5.6754,5.6672,5.6672,34400.0
2010-09-23 12:50:00,6.9,6.91,6.9,6.91,46000.0,5.6672,5.6754,5.6672,5.6754,46000.0
2010-09-23 12:55:00,6.91,6.91,6.9,6.9,20000.0,5.6754,5.6754,5.6672,5.6672,20000.0
2010-09-23 13:00:00,6.9,6.9,6.9,6.9,22800.0,5.6672,5.6672,5.6672,5.6672,22800.0
2010-09-23 13:05:00,6.9,6.9,6.9,6.9,28800.0,5.6672,5.6672,5.6672,5.6672,28800.0
2010-09-23 13:10:00,6.9,6.9,6.9,6.9,16000.0,5.6672,5.6672,5.6672,5.6672,16000.0
2010-09-23 13:15:00,6.9,6.9,6.9,6.9,36000.0,5.6672,5.6672,5.6672,5.6672,36000.0
2010-09-23 13:20:00,6.9,6.9,6.9,6.9,28800.0,5.6672,5.6672,5.6672,5.6672,28800.0
2010-09-23 13:25:00,6.9,6.9,6.9,6.9,5600.0,5.6672,5.6672,5.6672,5.6672,5600.0
2010-09-23 13:30:00,6.9,6.9,6.89,6.89,35200.0,5.6672,5.6672,5.659,5.659,35200.0
2010-09-23 13:35:00,6.89,6.89,6.89,6.89,16800.0,5.659,5.659,5.659,5.659,16800.0
2010-09-23 13:40:00,6.88,6.88,6.87,6.87,34800.0,5.6508,5.6508,5.6426,5.6426,34800.0
2010-09-23 13:45:00,6.87,6.87,6.86,6.86,64800.0,5.6426,5.6426,5.6344,5.6344,64800.0
2010-09-23 13:50:00,6.86,6.86,6.86,6.86,107200.0,5.6344,5.6344,5.6344,5.6344,107200.0
2010-09-23 13:55:00,6.86,6.86,6.86,6.86,56000.0,5.6344,5.6344,5.6344,5.6344,56000.0
2010-09-23 14:00:00,6.86,6.86,6.86,6.86,38000.0,5.6344,5.6344,5.6344,5.6344,38000.0
2010-09-23 14:05:00,6.86,6.86,6.85,6.86,82400.0,5.6344,5.6344,5.6261,5.6344,82400.0
2010-09-23 14:10:00,6.86,6.86,6.85,6.86,40400.0,5.6344,5.6344,5.6261,5.6344,40400.0
2010-09-23 14:15:00,6.85,6.86,6.85,6.85,22800.0,5.6261,5.6344,5.6261,5.6261,22800.0
2010-09-23 14:20:00,6.85,6.86,6.85,6.86,40400.0,5.6261,5.6344,5.6261,5.6344,40400.0
2010-09-23 14:25:00,6.85,6.85,6.85,6.85,37200.0,5.6261,5.6261,5.6261,5.6261,37200.0
2010-09-23 14:30:00,6.85,6.85,6.85,6.85,37200.0,5.6261,5.6261,5.6261,5.6261,37200.0
2010-09-23 14:35:00,6.85,6.85,6.84,6.84,26400.0,5.6261,5.6261,5.6179,5.6179,26400.0
2010-09-23 14:40:00,6.84,6.84,6.83,6.83,51200.0,5.6179,5.6179,5.6097,5.6097,51200.0
2010-09-23 14:45:00,6.83,6.83,6.82,6.82,58400.0,5.6097,5.6097,5.6015,5.6015,58400.0
2010-09-23 14:50:00,6.82,6.82,6.81,6.81,91200.0,5.6015,5.6015,5.5933,5.5933,91200.0
2010-09-23 14:55:00,6.81,6.82,6.81,6.81,102000.0,5.5933,5.6015,5.5933,5.5933,102000.0
2010-09-23 15:00:00,6.81,6.81,6.81,6.81,36400.0,5.5933,5.5933,5.5933,5.5933,36400.0
2010-09-23 15:05:00,6.81,6.81,6.8,6.8,81200.0,5.5933,5.5933,5.5851,5.5851,81200.0
2010-09-23 15:10:00,6.8,6.8,6.79,6.79,178000.0,5.5851,5.5851,5.5769,5.5769,178000.0
2010-09-23 15:15:00,6.79,6.8,6.78,6.8,194000.0,5.5769,5.5851,5.5687,5.5851,194000.0
2010-09-23 15:20:00,6.8,6.8,6.8,6.8,101200.0,5.5851,5.5851,5.5851,5.5851,101200.0
2010-09-23 15:25:00,6.8,6.8,6.77,6.77,158800.0,5.5851,5.5851,5.5604,5.5604,158800.0
2010-09-23 15:30:00,6.77,6.78,6.77,6.77,279200.0,5.5604,5.5687,5.5604,5.5604,279200.0
2010-09-23 15:35:00,6.77,6.77,6.76,6.77,120400.0,5.5604,5.5604,5.5522,5.5604,120400.0
2010-09-23 15:40:00,6.77,6.77,6.76,6.76,141600.0,5.5604,5.5604,5.5522,5.5522,141600.0
2010-09-23 15:45:00,6.76,6.77,6.76,6.77,129200.0,5.5522,5.5604,5.5522,5.5604,129200.0
2010-09-23 15:50:00,6.77,6.78,6.77,6.78,233600.0,5.5604,5.5687,5.5604,5.5687,233600.0
2010-09-23 15:55:00,6.78,6.79,6.78,6.79,507200.0,5.5687,5.5769,5.5687,5.5769,507200.0
2010-09-24 09:30:00,6.83,6.86,6.82,6.86,217200.0,5.6097,5.6344,5.6015,5.6344,217200.0
2010-09-24 09:35:00,6.86,6.88,6.86,6.86,67200.0,5.6344,5.6508,5.6344,5.6344,67200.0
2010-09-24 09:40:00,6.86,6.86,6.84,6.85,90000.0,5.6344,5.6344,5.6179,5.6261,90000.0
2010-09-24 09:45:00,6.85,6.85,6.84,6.84,128000.0,5.6261,5.6261,5.6179,5.6179,128000.0
2010-09-24 09:50:00,6.84,6.84,6.83,6.83,84400.0,5.6179,5.6179,5.6097,5.6097,84400.0
2010-09-24 09:55:00,6.83,6.84,6.82,6.83,83600.0,5.6097,5.6179,5.6015,5.6097,83600.0
2010-09-24 10:00:00,6.83,6.83,6.81,6.83,253200.0,5.6097,5.6097,5.5933,5.6097,253200.0
2010-09-24 10:05:00,6.83,6.85,6.83,6.85,59200.0,5.6097,5.6261,5.6097,5.6261,59200.0
2010-09-24 10:10:00,6.85,6.86,6.84,6.84,74400.0,5.6261,5.6344,5.6179,5.6179,74400.0
2010-09-24 10:15:00,6.84,6.86,6.84,6.86,50800.0,5.6179,5.6344,5.6179,5.6344,50800.0
2010-09-24 10:20:00,6.86,6.88,6.86,6.87,52400.0,5.6344,5.6508,5.6344,5.6426,52400.0
2010-09-24 10:25:00,6.87,6.88,6.87,6.88,41600.0,5.6426,5.6508,5.6426,5.6508,41600.0
2010-09-24 10:30:00,6.88,6.88,6.88,6.88,18400.0,5.6508,5.6508,5.6508,5.6508,18400.0
2010-09-24 10:35:00,6.88,6.89,6.88,6.88,24800.0,5.6508,5.659,5.6508,5.6508,24800.0
2010-09-24 10:40:00,6.89,6.9,6.89,6.89,27200.0,5.659,5.6672,5.659,5.659,27200.0
2010-09-24 10:45:00,6.9,6.9,6.89,6.89,86400.0,5.6672,5.6672,5.659,5.659,86400.0
2010-09-24 10:50:00,6.89,6.89,6.88,6.88,24000.0,5.659,5.659,5.6508,5.6508,24000.0
2010-09-24 10:55:00,6.88,6.88,6.87,6.87,12800.0,5.6508,5.6508,5.6426,5.6426,12800.0
2010-09-24 11:00:00,6.87,6.88,6.87,6.87,42000.0,5.6426,5.6508,5.6426,5.6426,42000.0
2010-09-24 11:05:00,6.87,6.89,6.87,6.89,84000.0,5.6426,5.659,5.6426,5.659,84000.0
2010-09-24 11:10:00,6.89,6.9,6.88,6.9,86800.0,5.659,5.6672,5.6508,5.6672,86800.0
2010-09-24 11:15:00,6.9,6.9,6.89,6.9,24800.0,5.6672,5.6672,5.659,5.6672,24800.0
2010-09-24 11:20:00,6.9,6.91,6.9,6.9,34400.0,5.6672,5.6754,5.6672,5.6672,34400.0
2010-09-24 11:25:00,6.9,6.9,6.9,6.9,9600.0,5.6672,5.6672,5.6672,5.6672,9600.0
2010-09-24 11:30:00,6.9,6.91,6.9,6.91,16400.0,5.6672,5.6754,5.6672,5.6754,16400.0
2010-09-24 11:35:00,6.91,6.91,6.9,6.91,60400.0,5.6754,5.6754,5.6672,5.6754,60400.0
2010-09-24 11:40:00,6.91,6.91,6.89,6.89,31200.0,5.6754,5.6754,5.659,5.659,31200.0
2010-09-24 11:45:00,6.89,6.9,6.89,6.9,31200.0,5.659,5.6672,5.659,5.6672,31200.0
2010-09-24 11:50:00,6.9,6.9,6.9,6.9,18800.0,5.6672,5.6672,5.6672,5.6672,18800.0
2010-09-24 11:55:00,6.9,6.91,6.9,6.91,59600.0,5.6672,5.6754,5.6672,5.6754,59600.0
2010-09-24 12:00:00,6.91,6.91,6.9,6.9,33600.0,5.6754,5.6754,5.6672,5.6672,33600.0
2010-09-24 12:05:00,6.9,6.91,6.9,6.91,37600.0,5.6672,5.6754,5.6672,5.6754,37600.0
2010-09-24 12:10:00,6.91,6.91,6.91,6.91,11200.0,5.6754,5.6754,5.6754,5.6754,11200.0
2010-09-24 12:15:00,6.91,6.91,6.91,6.91,18800.0,5.6754,5.6754,5.6754,5.6754,18800.0
2010-09-24 12:20:00,6.91,6.91,6.9,6.9,24800.0,5.6754,5.6754,5.6672,5.6672,24800.0
2010-09-24 12:25:00,6.9,6.91,6.9,6.91,14800.0,5.6672,5.6754,5.6672,5.6754,14800.0
2010-09-24 12:30:00,6.91,6.91,6.91,6.91,246000.0,5.6754,5.6754,5.6754,5.6754,246000.0
2010-09-24 12:35:00,6.91,6.91,6.91,6.91,19200.0,5.6754,5.6754,5.6754,5.6754,19200.0
2010-09-24 12:40:00,6.91,6.92,6.91,6.92,54400.0,5.6754,5.6836,5.6754,5.6836,54400.0
2010-09-24 12:45:00,6.92,6.93,6.92,6.93,53600.0,5.6836,5.6919,5.6836,5.6919,53600.0
2010-09-24 12:50:00,6.93,6.93,6.93,6.93,18800.0,5.6919,5.6919,5.6919,5.6919,18800.0
2010-09-24 12:55:00,6.93,6.93,6.93,6.93,26000.0,5.6919,5.6919,5.6919,5.6919,26000.0
2010-09-24 13:00:00,6.93,6.94,6.93,6.93,92000.0,5.6919,5.7001,5.6919,5.6919,92000.0
2010-09-24 13:05:00,6.93,6.93,6.91,6.91,72800.0,5.6919,5.6919,5.6754,5.6754,72800.0
2010-09-24 13:10:00,6.91,6.92,6.9,6.91,69600.0,5.6754,5.6836,5.6672,5.6754,69600.0
2010-09-24 13:15:00,6.91,6.91,6.9,6.9,98800.0,5.6754,5.6754,5.6672,5.6672,98800.0
2010-09-24 13:20:00,6.9,6.91,6.9,6.91,31200.0,5.6672,5.6754,5.6672,5.6754,31200.0
2010-09-24 13:25:00,6.9,6.91,6.9,6.91,19200.0,5.6672,5.6754,5.6672,5.6754,19200.0
2010-09-24 13:30:00,6.91,6.92,6.91,6.92,48800.0,5.6754,5.6836,5.6754,5.6836,48800.0
2010-09-24 13:35:00,6.92,6.92,6.91,6.92,46400.0,5.6836,5.6836,5.6754,5.6836,46400.0
2010-09-24 13:40:00,6.92,6.92,6.91,6.91,41600.0,5.6836,5.6836,5.6754,5.6754,41600.0
2010-09-24 13:45:00,6.91,6.91,6.9,6.9,34000.0,5.6754,5.6754,5.6672,5.6672,34000.0
2010-09-24 13:50:00,6.9,6.9,6.9,6.9,24800.0,5.6672,5.6672,5.6672,5.6672,24800.0
2010-09-24 13:55:00,6.9,6.91,6.9,6.9,31600.0,5.6672,5.6754,5.6672,5.6672,31600.0
2010-09-24 14:00:00,6.9,6.9,6.9,6.9,32400.0,5.6672,5.6672,5.6672,5.6672,32400.0
2010-09-24 14:05:00,6.89,6.9,6.89,6.9,12800.0,5.659,5.6672,5.659,5.6672,12800.0
2010-09-24 14:10:00,6.89,6.9,6.89,6.9,51200.0,5.659,5.6672,5.659,5.6672,51200.0
2010-09-24 14:15:00,6.9,6.9,6.9,6.9,15200.0,5.6672,5.6672,5.6672,5.6672,15200.0
2010-09-24 14:20:00,6.9,6.91,6.9,6.91,56000.0,5.6672,5.6754,5.6672,5.6754,56000.0
2010-09-24 14:25:00,6.91,6.92,6.91,6.91,41200.0,5.6754,5.6836,5.6754,5.6754,41200.0
2010-09-24 14:30:00,6.91,6.93,6.91,6.92,38000.0,5.6754,5.6919,5.6754,5.6836,38000.0
2010-09-24 14:35:00,6.92,6.93,6.92,6.93,28800.0,5.6836,5.6919,5.6836,5.6919,28800.0
2010-09-24 14:40:00,6.93,6.93,6.92,6.93,96800.0,5.6919,5.6919,5.6836,5.6919,96800.0
2010-09-24 14:45:00,6.93,6.93,6.92,6.92,57600.0,5.6919,5.6919,5.6836,5.6836,57600.0
2010-09-24 14:50:00,6.93,6.93,6.92,6.93,41200.0,5.6919,5.6919,5.6836,5.6919,41200.0
2010-09-24 14:55:00,6.93,6.93,6.92,6.92,50000.0,5.6919,5.6919,5.6836,5.6836,50000.0
2010-09-24 15:00:00,6.92,6.92,6.91,6.92,48000.0,5.6836,5.6836,5.6754,5.6836,48000.0
2010-09-24 15:05:00,6.92,6.92,6.91,6.92,57200.0,5.6836,5.6836,5.6754,5.6836,57200.0
2010-09-24 15:10:00,6.92,6.93,6.92,6.93,32000.0,5.6836,5.6919,5.6836,5.6919,32000.0
2010-09-24 15:15:00,6.93,6.93,6.92,6.93,253200.0,5.6919,5.6919,5.6836,5.6919,253200.0
2010-09-24 15:20:00,6.93,6.93,6.93,6.93,62800.0,5.6919,5.6919,5.6919,5.6919,62800.0
2010-09-24 15:25:00,6.93,6.94,6.93,6.93,89200.0,5.6919,5.7001,5.6919,5.6919,89200.0
2010-09-24 15:30:00,6.93,6.93,6.93,6.93,50000.0,5.6919,5.6919,5.6919,5.6919,50000.0
2010-09-24 15:35:00,6.93,6.94,6.93,6.94,131200.0,5.6919,5.7001,5.6919,5.7001,131200.0
2010-09-24 15:40:00,6.94,6.94,6.92,6.93,102800.0,5.7001,5.7001,5.6836,5.6919,102800.0
2010-09-24 15:45:00,6.93,6.95,6.93,6.94,203600.0,5.6919,5.7083,5.6919,5.7001,203600.0
2010-09-24 15:50:00,6.94,6.94,6.93,6.94,100400.0,5.7001,5.7001,5.6919,5.7001,100400.0
2010-09-24 15:55:00,6.93,6.94,6.93,6.93,346000.0,5.6919,5.7001,5.6919,5.6919,346000.0
2010-09-27 09:30:00,6.92,6.92,6.87,6.89,33200.0,5.6836,5.6836,5.6426,5.659,33200.0
2010-09-27 09:35:00,6.89,6.89,6.87,6.88,19600.0,5.659,5.659,5.6426,5.6508,19600.0
2010-09-27 09:40:00,6.87,6.88,6.86,6.88,38000.0,5.6426,5.6508,5.6344,5.6508,38000.0
2010-09-27 09:45:00,6.88,6.89,6.87,6.88,29600.0,5.6508,5.659,5.6426,5.6508,29600.0
2010-09-27 09:50:00,6.88,6.89,6.87,6.89,19600.0,5.6508,5.659,5.6426,5.659,19600.0
2010-09-27 09:55:00,6.89,6.89,6.87,6.87,24400.0,5.659,5.659,5.6426,5.6426,24400.0
2010-09-27 10:00:00,6.87,6.87,6.87,6.87,53200.0,5.6426,5.6426,5.6426,5.6426,53200.0
2010-09-27 10:05:00,6.87,6.87,6.86,6.87,16400.0,5.6426,5.6426,5.6344,5.6426,16400.0
2010-09-27 10:10:00,6.87,6.87,6.85,6.85,54800.0,5.6426,5.6426,5.6261,5.6261,54800.0
2010-09-27 10:15:00,6.85,6.85,6.84,6.85,15200.0,5.6261,5.6261,5.6179,5.6261,15200.0
2010-09-27 10:20:00,6.85,6.85,6.84,6.85,17200.0,5.6261,5.6261,5.6179,5.6261,17200.0
2010-09-27 10:25:00,6.86,6.87,6.86,6.87,23200.0,5.6344,5.6426,5.6344,5.6426,23200.0
2010-09-27 10:30:00,6.87,6.87,6.86,6.87,22000.0,5.6426,5.6426,5.6344,5.6426,22000.0
2010-09-27 10:35:00,6.87,6.87,6.85,6.86,21600.0,5.6426,5.6426,5.6261,5.6344,21600.0
2010-09-27 10:40:00,6.86,6.87,6.86,6.86,13200.0,5.6344,5.6426,5.6344,5.6344,13200.0
2010-09-27 10:45:00,6.86,6.87,6.85,6.85,32400.0,5.6344,5.6426,5.6261,5.6261,32400.0
2010-09-27 10:50:00,6.85,6.85,6.84,6.85,29200.0,5.6261,5.6261,5.6179,5.6261,29200.0
2010-09-27 10:55:00,6.85,6.86,6.85,6.86,18000.0,5.6261,5.6344,5.6261,5.6344,18000.0
2010-09-27 11:00:00,6.86,6.86,6.84,6.84,50400.0,5.6344,5.6344,5.6179,5.6179,50400.0
2010-09-27 11:05:00,6.84,6.84,6.83,6.84,18800.0,5.6179,5.6179,5.6097,5.6179,18800.0
2010-09-27 11:10:00,6.84,6.84,6.82,6.82,90000.0,5.6179,5.6179,5.6015,5.6015,90000.0
2010-09-27 11:15:00,6.82,6.83,6.82,6.83,30400.0,5.6015,5.6097,5.6015,5.6097,30400.0
2010-09-27 11:20:00,6.83,6.84,6.83,6.84,28000.0,5.6097,5.6179,5.6097,5.6179,28000.0
2010-09-27 11:25:00,6.84,6.84,6.84,6.84,26000.0,5.6179,5.6179,5.6179,5.6179,26000.0
2010-09-27 11:30:00,6.84,6.85,6.84,6.84,25200.0,5.6179,5.6261,5.6179,5.6179,25200.0
2010-09-27 11:35:00,6.84,6.84,6.83,6.83,39200.0,5.6179,5.6179,5.6097,5.6097,39200.0
2010-09-27 11:40:00,6.83,6.84,6.83,6.84,18000.0,5.6097,5.6179,5.6097,5.6179,18000.0
2010-09-27 11:45:00,6.84,6.84,6.83,6.84,44400.0,5.6179,5.6179,5.6097,5.6179,44400.0
2010-09-27 11:50:00,6.84,6.84,6.83,6.84,10800.0,5.6179,5.6179,5.6097,5.6179,10800.0
2010-09-27 11:55:00,6.84,6.84,6.83,6.84,21200.0,5.6179,5.6179,5.6097,5.6179,21200.0
2010-09-27 12:00:00,6.84,6.85,6.84,6.85,16800.0,5.6179,5.6261,5.6179,5.6261,16800.0
2010-09-27 12:05:00,6.85,6.85,6.84,6.84,23200.0,5.6261,5.6261,5.6179,5.6179,23200.0
2010-09-27 12:10:00,6.84,6.84,6.83,6.84,18400.0,5.6179,5.6179,5.6097,5.6179,18400.0
2010-09-27 12:15:00,6.84,6.84,6.84,6.84,16000.0,5.6179,5.6179,5.6179,5.6179,16000.0
2010-09-27 12:20:00,6.84,6.84,6.83,6.83,29600.0,5.6179,5.6179,5.6097,5.6097,29600.0
2010-09-27 12:25:00,6.84,6.84,6.83,6.84,12400.0,5.6179,5.6179,5.6097,5.6179,12400.0
2010-09-27 12:30:00,6.84,6.84,6.84,6.84,14000.0,5.6179,5.6179,5.6179,5.6179,14000.0
2010-09-27 12:35:00,6.84,6.85,6.84,6.84,17200.0,5.6179,5.6261,5.6179,5.6179,17200.0
2010-09-27 12:40:00,6.85,6.85,6.84,6.85,30000.0,5.6261,5.6261,5.6179,5.6261,30000.0
2010-09-27 12:45:00,6.85,6.85,6.85,6.85,8000.0,5.6261,5.6261,5.6261,5.6261,8000.0
2010-09-27 12:50:00,6.85,6.85,6.83,6.84,72800.0,5.6261,5.6261,5.6097,5.6179,72800.0
2010-09-27 12:55:00,6.84,6.84,6.84,6.84,2400.0,5.6179,5.6179,5.6179,5.6179,2400.0
2010-09-27 13:00:00,6.84,6.84,6.83,6.84,46800.0,5.6179,5.6179,5.6097,5.6179,46800.0
2010-09-27 13:05:00,6.83,6.84,6.83,6.83,33200.0,5.6097,5.6179,5.6097,5.6097,33200.0
2010-09-27 13:10:00,6.83,6.84,6.83,6.83,23200.0,5.6097,5.6179,5.6097,5.6097,23200.0
2010-09-27 13:15:00,6.83,6.83,6.83,6.83,7600.0,5.6097,5.6097,5.6097,5.6097,7600.0
2010-09-27 13:20:00,6.83,6.83,6.83,6.83,20400.0,5.6097,5.6097,5.6097,5.6097,20400.0
2010-09-27 13:25:00,6.83,6.84,6.83,6.84,20000.0,5.6097,5.6179,5.6097,5.6179,20000.0
2010-09-27 13:30:00,6.84,6.84,6.84,6.84,14400.0,5.6179,5.6179,5.6179,5.6179,14400.0
2010-09-27 13:35:00,6.84,6.84,6.84,6.84,9200.0,5.6179,5.6179,5.6179,5.6179,9200.0
2010-09-27 13:40:00,6.84,6.86,6.84,6.86,59200.0,5.6179,5.6344,5.6179,5.6344,59200.0
2010-09-27 13:45:00,6.86,6.86,6.85,6.86,32800.0,5.6344,5.6344,5.6261,5.6344,32800.0
2010-09-27 13:50:00,6.86,6.86,6.86,6.86,14000.0,5.6344,5.6344,5.6344,5.6344,14000.0
2010-09-27 13:55:00,6.86,6.86,6.86,6.86,21600.0,5.6344,5.6344,5.6344,5.6344,21600.0
2010-09-27 14:00:00,6.86,6.86,6.85,6.85,20800.0,5.6344,5.6344,5.6261,5.6261,20800.0
2010-09-27 14:05:00,6.85,6.86,6.85,6.86,16400.0,5.6261,5.6344,5.6261,5.6344,16400.0
2010-09-27 14:10:00,6.85,6.86,6.85,6.85,13600.0,5.6261,5.6344,5.6261,5.6261,13600.0
2010-09-27 14:15:00,6.85,6.86,6.85,6.86,40400.0,5.6261,5.6344,5.6261,5.6344,40400.0
2010-09-27 14:20:00,6.86,6.86,6.86,6.86,8400.0,5.6344,5.6344,5.6344,5.6344,8400.0
2010-09-27 14:25:00,6.86,6.87,6.86,6.87,24400.0,5.6344,5.6426,5.6344,5.6426,24400.0
2010-09-27 14:30:00,6.87,6.87,6.86,6.86,23200.0,5.6426,5.6426,5.6344,5.6344,23200.0
2010-09-27 14:35:00,6.86,6.86,6.86,6.86,13200.0,5.6344,5.6344,5.6344,5.6344,13200.0
2010-09-27 14:40:00,6.86,6.86,6.85,6.85,68400.0,5.6344,5.6344,5.6261,5.6261,68400.0
2010-09-27 14:45:00,6.85,6.85,6.85,6.85,17200.0,5.6261,5.6261,5.6261,5.6261,17200.0
2010-09-27 14:50:00,6.85,6.85,6.85,6.85,11200.0,5.6261,5.6261,5.6261,5.6261,11200.0
2010-09-27 14:55:00,6.85,6.85,6.84,6.84,61600.0,5.6261,5.6261,5.6179,5.6179,61600.0
2010-09-27 15:00:00,6.84,6.85,6.84,6.84,44400.0,5.6179,5.6261,5.6179,5.6179,44400.0
2010-09-27 15:05:00,6.84,6.85,6.84,6.85,30400.0,5.6179,5.6261,5.6179,5.6261,30400.0
2010-09-27 15:10:00,6.85,6.85,6.85,6.85,9600.0,5.6261,5.6261,5.6261,5.6261,9600.0
2010-09-27 15:15:00,6.85,6.85,6.85,6.85,18800.0,5.6261,5.6261,5.6261,5.6261,18800.0
2010-09-27 15:20:00,6.85,6.85,6.85,6.85,68400.0,5.6261,5.6261,5.6261,5.6261,68400.0
2010-09-27 15:25:00,6.85,6.85,6.84,6.84,283200.0,5.6261,5.6261,5.6179,5.6179,283200.0
2010-09-27 15:30:00,6.84,6.84,6.83,6.83,80800.0,5.6179,5.6179,5.6097,5.6097,80800.0
2010-09-27 15:35:00,6.83,6.83,6.83,6.83,143200.0,5.6097,5.6097,5.6097,5.6097,143200.0
2010-09-27 15:40:00,6.83,6.84,6.83,6.83,73200.0,5.6097,5.6179,5.6097,5.6097,73200.0
2010-09-27 15:45:00,6.83,6.84,6.82,6.83,79200.0,5.6097,5.6179,5.6015,5.6097,79200.0
2010-09-27 15:50:00,6.83,6.84,6.83,6.83,173600.0,5.6097,5.6179,5.6097,5.6097,173600.0
2010-09-27 15:55:00,6.83,6.83,6.82,6.83,292800.0,5.6097,5.6097,5.6015,5.6097,292800.0
2010-09-28 09:30:00,6.86,6.92,6.83,6.88,148000.0,5.6344,5.6836,5.6097,5.6508,148000.0
2010-09-28 09:35:00,6.88,6.89,6.83,6.84,61200.0,5.6508,5.659,5.6097,5.6179,61200.0
2010-09-28 09:40:00,6.83,6.83,6.81,6.81,24000.0,5.6097,5.6097,5.5933,5.5933,24000.0
2010-09-28 09:45:00,6.8,6.83,6.8,6.82,28800.0,5.5851,5.6097,5.5851,5.6015,28800.0
2010-09-28 09:50:00,6.81,6.82,6.8,6.8,16400.0,5.5933,5.6015,5.5851,5.5851,16400.0
2010-09-28 09:55:00,6.8,6.81,6.79,6.8,19600.0,5.5851,5.5933,5.5769,5.5851,19600.0
2010-09-28 10:00:00,6.8,6.81,6.76,6.79,100000.0,5.5851,5.5933,5.5522,5.5769,100000.0
2010-09-28 10:05:00,6.78,6.79,6.77,6.78,91200.0,5.5687,5.5769,5.5604,5.5687,91200.0
2010-09-28 10:10:00,6.77,6.78,6.77,6.78,33600.0,5.5604,5.5687,5.5604,5.5687,33600.0
2010-09-28 10:15:00,6.78,6.8,6.77,6.79,25600.0,5.5687,5.5851,5.5604,5.5769,25600.0
2010-09-28 10:20:00,6.79,6.79,6.78,6.79,20800.0,5.5769,5.5769,5.5687,5.5769,20800.0
2010-09-28 10:25:00,6.79,6.82,6.79,6.8,33600.0,5.5769,5.6015,5.5769,5.5851,33600.0
2010-09-28 10:30:00,6.8,6.82,6.8,6.8,26800.0,5.5851,5.6015,5.5851,5.5851,26800.0
2010-09-28 10:35:00,6.8,6.81,6.8,6.81,22400.0,5.5851,5.5933,5.5851,5.5933,22400.0
2010-09-28 10:40:00,6.81,6.82,6.8,6.8,70400.0,5.5933,5.6015,5.5851,5.5851,70400.0
2010-09-28 10:45:00,6.81,6.81,6.81,6.81,18000.0,5.5933,5.5933,5.5933,5.5933,18000.0
2010-09-28 10:50:00,6.81,6.81,6.81,6.81,15200.0,5.5933,5.5933,5.5933,5.5933,15200.0
2010-09-28 10:55:00,6.81,6.83,6.81,6.82,40400.0,5.5933,5.6097,5.5933,5.6015,40400.0
2010-09-28 11:00:00,6.82,6.83,6.82,6.82,63200.0,5.6015,5.6097,5.6015,5.6015,63200.0
2010-09-28 11:05:00,6.82,6.82,6.81,6.82,29200.0,5.6015,5.6015,5.5933,5.6015,29200.0
2010-09-28 11:10:00,6.82,6.84,6.82,6.83,42800.0,5.6015,5.6179,5.6015,5.6097,42800.0
2010-09-28 11:15:00,6.83,6.84,6.82,6.83,48000.0,5.6097,5.6179,5.6015,5.6097,48000.0
2010-09-28 11:20:00,6.84,6.84,6.83,6.83,45200.0,5.6179,5.6179,5.6097,5.6097,45200.0
2010-09-28 11:25:00,6.83,6.84,6.82,6.83,52400.0,5.6097,5.6179,5.6015,5.6097,52400.0
2010-09-28 11:30:00,6.83,6.85,6.83,6.84,43600.0,5.6097,5.6261,5.6097,5.6179,43600.0
2010-09-28 11:35:00,6.84,6.84,6.84,6.84,34800.0,5.6179,5.6179,5.6179,5.6179,34800.0
2010-09-28 11:40:00,6.84,6.85,6.84,6.84,42400.0,5.6179,5.6261,5.6179,5.6179,42400.0
2010-09-28 11:45:00,6.84,6.84,6.84,6.84,32800.0,5.6179,5.6179,5.6179,5.6179,32800.0
2010-09-28 11:50:00,6.84,6.85,6.84,6.84,34800.0,5.6179,5.6261,5.6179,5.6179,34800.0
2010-09-28 11:55:00,6.84,6.84,6.84,6.84,29600.0,5.6179,5.6179,5.6179,5.6179,29600.0
2010-09-28 12:00:00,6.84,6.84,6.82,6.82,53200.0,5.6179,5.6179,5.6015,5.6015,53200.0
2010-09-28 12:05:00,6.82,6.82,6.81,6.82,30800.0,5.6015,5.6015,5.5933,5.6015,30800.0
2010-09-28 12:10:00,6.82,6.83,6.82,6.82,75200.0,5.6015,5.6097,5.6015,5.6015,75200.0
2010-09-28 12:15:00,6.82,6.83,6.82,6.82,59600.0,5.6015,5.6097,5.6015,5.6015,59600.0
2010-09-28 12:20:00,6.82,6.83,6.82,6.82,51200.0,5.6015,5.6097,5.6015,5.6015,51200.0
2010-09-28 12:25:00,6.83,6.83,6.81,6.82,139200.0,5.6097,5.6097,5.5933,5.6015,139200.0
2010-09-28 12:30:00,6.82,6.82,6.81,6.82,50400.0,5.6015,5.6015,5.5933,5.6015,50400.0
2010-09-28 12:35:00,6.81,6.82,6.81,6.82,26000.0,5.5933,5.6015,5.5933,5.6015,26000.0
2010-09-28 12:40:00,6.82,6.82,6.81,6.81,10000.0,5.6015,5.6015,5.5933,5.5933,10000.0
2010-09-28 12:45:00,6.81,6.82,6.81,6.81,38000.0,5.5933,5.6015,5.5933,5.5933,38000.0
2010-09-28 12:50:00,6.81,6.81,6.81,6.81,30000.0,5.5933,5.5933,5.5933,5.5933,30000.0
2010-09-28 12:55:00,6.81,6.82,6.81,6.81,42000.0,5.5933,5.6015,5.5933,5.5933,42000.0
2010-09-28 13:00:00,6.82,6.82,6.81,6.81,38400.0,5.6015,5.6015,5.5933,5.5933,38400.0
2010-09-28 13:05:00,6.81,6.81,6.8,6.81,27600.0,5.5933,5.5933,5.5851,5.5933,27600.0
2010-09-28 13:10:00,6.81,6.82,6.81,6.82,25600.0,5.5933,5.6015,5.5933,5.6015,25600.0
2010-09-28 13:15:00,6.82,6.82,6.81,6.82,25600.0,5.6015,5.6015,5.5933,5.6015,25600.0
2010-09-28 13:20:00,6.82,6.82,6.82,6.82,21200.0,5.6015,5.6015,5.6015,5.6015,21200.0
2010-09-28 13:25:00,6.82,6.83,6.82,6.82,35200.0,5.6015,5.6097,5.6015,5.6015,35200.0
2010-09-28 13:30:00,6.82,6.83,6.82,6.83,28000.0,5.6015,5.6097,5.6015,5.6097,28000.0
2010-09-28 13:35:00,6.83,6.83,6.83,6.83,71200.0,5.6097,5.6097,5.6097,5.6097,71200.0
2010-09-28 13:40:00,6.83,6.83,6.82,6.83,22800.0,5.6097,5.6097,5.6015,5.6097,22800.0
2010-09-28 13:45:00,6.83,6.83,6.82,6.83,34800.0,5.6097,5.6097,5.6015,5.6097,34800.0
2010-09-28 13:50:00,6.83,6.85,6.83,6.85,47600.0,5.6097,5.6261,5.6097,5.6261,47600.0
2010-09-28 13:55:00,6.85,6.86,6.85,6.86,80000.0,5.6261,5.6344,5.6261,5.6344,80000.0
2010-09-28 14:00:00,6.86,6.86,6.85,6.85,22400.0,5.6344,5.6344,5.6261,5.6261,22400.0
2010-09-28 14:05:00,6.85,6.85,6.84,6.85,34000.0,5.6261,5.6261,5.6179,5.6261,34000.0
2010-09-28 14:10:00,6.85,6.86,6.85,6.85,32000.0,5.6261,5.6344,5.6261,5.6261,32000.0
2010-09-28 14:15:00,6.85,6.86,6.85,6.85,32800.0,5.6261,5.6344,5.6261,5.6261,32800.0
2010-09-28 14:20:00,6.85,6.85,6.84,6.84,44400.0,5.6261,5.6261,5.6179,5.6179,44400.0
2010-09-28 14:25:00,6.84,6.85,6.83,6.83,46800.0,5.6179,5.6261,5.6097,5.6097,46800.0
2010-09-28 14:30:00,6.83,6.84,6.83,6.84,42400.0,5.6097,5.6179,5.6097,5.6179,42400.0
2010-09-28 14:35:00,6.84,6.84,6.82,6.83,66000.0,5.6179,5.6179,5.6015,5.6097,66000.0
2010-09-28 14:40:00,6.83,6.83,6.81,6.82,45200.0,5.6097,5.6097,5.5933,5.6015,45200.0
2010-09-28 14:45:00,6.82,6.82,6.81,6.81,40800.0,5.6015,5.6015,5.5933,5.5933,40800.0
2010-09-28 14:50:00,6.81,6.81,6.8,6.81,41200.0,5.5933,5.5933,5.5851,5.5933,41200.0
2010-09-28 14:55:00,6.81,6.82,6.81,6.82,53600.0,5.5933,5.6015,5.5933,5.6015,53600.0
2010-09-28 15:00:00,6.82,6.82,6.81,6.82,70400.0,5.6015,5.6015,5.5933,5.6015,70400.0
2010-09-28 15:05:00,6.82,6.82,6.81,6.82,45600.0,5.6015,5.6015,5.5933,5.6015,45600.0
2010-09-28 15:10:00,6.82,6.83,6.82,6.82,54000.0,5.6015,5.6097,5.6015,5.6015,54000.0
2010-09-28 15:15:00,6.83,6.84,6.82,6.84,102000.0,5.6097,5.6179,5.6015,5.6179,102000.0
2010-09-28 15:20:00,6.84,6.84,6.83,6.83,32000.0,5.6179,5.6179,5.6097,5.6097,32000.0
2010-09-28 15:25:00,6.83,6.84,6.83,6.83,56400.0,5.6097,5.6179,5.6097,5.6097,56400.0
2010-09-28 15:30:00,6.83,6.85,6.83,6.85,94400.0,5.6097,5.6261,5.6097,5.6261,94400.0
2010-09-28 15:35:00,6.85,6.85,6.85,6.85,148800.0,5.6261,5.6261,5.6261,5.6261,148800.0
2010-09-28 15:40:00,6.85,6.85,6.85,6.85,182800.0,5.6261,5.6261,5.6261,5.6261,182800.0
2010-09-28 15:45:00,6.85,6.87,6.85,6.87,185600.0,5.6261,5.6426,5.6261,5.6426,185600.0
2010-09-28 15:50:00,6.87,6.88,6.87,6.88,220400.0,5.6426,5.6508,5.6426,5.6508,220400.0
2010-09-28 15:55:00,6.88,6.88,6.87,6.87,319200.0,5.6508,5.6508,5.6426,5.6426,319200.0
2010-09-29 09:30:00,6.83,6.86,6.8,6.84,44400.0,5.6097,5.6344,5.5851,5.6179,44400.0
2010-09-29 09:35:00,6.84,6.87,6.84,6.86,42800.0,5.6179,5.6426,5.6179,5.6344,42800.0
2010-09-29 09:40:00,6.86,6.87,6.86,6.86,26400.0,5.6344,5.6426,5.6344,5.6344,26400.0
2010-09-29 09:45:00,6.86,6.86,6.85,6.85,17600.0,5.6344,5.6344,5.6261,5.6261,17600.0
2010-09-29 09:50:00,6.85,6.85,6.84,6.85,30800.0,5.6261,5.6261,5.6179,5.6261,30800.0
2010-09-29 09:55:00,6.85,6.86,6.84,6.85,45600.0,5.6261,5.6344,5.6179,5.6261,45600.0
2010-09-29 10:00:00,6.85,6.86,6.84,6.86,49600.0,5.6261,5.6344,5.6179,5.6344,49600.0
2010-09-29 10:05:00,6.86,6.87,6.86,6.87,58000.0,5.6344,5.6426,5.6344,5.6426,58000.0
2010-09-29 10:10:00,6.87,6.87,6.86,6.87,39600.0,5.6426,5.6426,5.6344,5.6426,39600.0
2010-09-29 10:15:00,6.87,6.87,6.84,6.84,38000.0,5.6426,5.6426,5.6179,5.6179,38000.0
2010-09-29 10:20:00,6.84,6.84,6.82,6.82,66400.0,5.6179,5.6179,5.6015,5.6015,66400.0
2010-09-29 10:25:00,6.82,6.83,6.81,6.83,32800.0,5.6015,5.6097,5.5933,5.6097,32800.0
2010-09-29 10:30:00,6.83,6.86,6.83,6.86,36800.0,5.6097,5.6344,5.6097,5.6344,36800.0
2010-09-29 10:35:00,6.86,6.86,6.86,6.86,11600.0,5.6344,5.6344,5.6344,5.6344,11600.0
2010-09-29 10:40:00,6.86,6.86,6.85,6.85,40000.0,5.6344,5.6344,5.6261,5.6261,40000.0
2010-09-29 10:45:00,6.84,6.86,6.84,6.85,29600.0,5.6179,5.6344,5.6179,5.6261,29600.0
2010-09-29 10:50:00,6.85,6.86,6.85,6.86,19600.0,5.6261,5.6344,5.6261,5.6344,19600.0
2010-09-29 10:55:00,6.85,6.86,6.84,6.85,17200.0,5.6261,5.6344,5.6179,5.6261,17200.0
2010-09-29 11:00:00,6.85,6.86,6.85,6.86,47600.0,5.6261,5.6344,5.6261,5.6344,47600.0
2010-09-29 11:05:00,6.87,6.87,6.86,6.86,29200.0,5.6426,5.6426,5.6344,5.6344,29200.0
2010-09-29 11:10:00,6.86,6.87,6.86,6.86,31600.0,5.6344,5.6426,5.6344,5.6344,31600.0
2010-09-29 11:15:00,6.86,6.87,6.85,6.86,60800.0,5.6344,5.6426,5.6261,5.6344,60800.0
2010-09-29 11:20:00,6.86,6.87,6.86,6.87,35600.0,5.6344,5.6426,5.6344,5.6426,35600.0
2010-09-29 11:25:00,6.87,6.87,6.86,6.87,44800.0,5.6426,5.6426,5.6344,5.6426,44800.0
2010-09-29 11:30:00,6.87,6.88,6.87,6.88,44400.0,5.6426,5.6508,5.6426,5.6508,44400.0
2010-09-29 11:35:00,6.88,6.89,6.88,6.88,48800.0,5.6508,5.659,5.6508,5.6508,48800.0
2010-09-29 11:40:00,6.88,6.88,6.88,6.88,13600.0,5.6508,5.6508,5.6508,5.6508,13600.0
2010-09-29 11:45:00,6.88,6.89,6.88,6.88,35600.0,5.6508,5.659,5.6508,5.6508,35600.0
2010-09-29 11:50:00,6.88,6.88,6.88,6.88,42800.0,5.6508,5.6508,5.6508,5.6508,42800.0
2010-09-29 11:55:00,6.88,6.89,6.88,6.88,26800.0,5.6508,5.659,5.6508,5.6508,26800.0
2010-09-29 12:00:00,6.88,6.89,6.87,6.88,52400.0,5.6508,5.659,5.6426,5.6508,52400.0
2010-09-29 12:05:00,6.88,6.89,6.88,6.89,9600.0,5.6508,5.659,5.6508,5.659,9600.0
2010-09-29 12:10:00,6.89,6.89,6.89,6.89,17600.0,5.659,5.659,5.659,5.659,17600.0
2010-09-29 12:15:00,6.89,6.89,6.89,6.89,19200.0,5.659,5.659,5.659,5.659,19200.0
2010-09-29 12:20:00,6.89,6.9,6.89,6.9,24800.0,5.659,5.6672,5.659,5.6672,24800.0
2010-09-29 12:25:00,6.9,6.91,6.89,6.89,118800.0,5.6672,5.6754,5.659,5.659,118800.0
2010-09-29 12:30:00,6.89,6.89,6.88,6.88,31600.0,5.659,5.659,5.6508,5.6508,31600.0
2010-09-29 12:35:00,6.88,6.88,6.87,6.87,41600.0,5.6508,5.6508,5.6426,5.6426,41600.0
2010-09-29 12:40:00,6.87,6.88,6.87,6.88,23200.0,5.6426,5.6508,5.6426,5.6508,23200.0
2010-09-29 12:45:00,6.87,6.87,6.87,6.87,24400.0,5.6426,5.6426,5.6426,5.6426,24400.0
2010-09-29 12:50:00,6.87,6.89,6.87,6.88,13200.0,5.6426,5.659,5.6426,5.6508,13200.0
2010-09-29 12:55:00,6.88,6.88,6.88,6.88,13600.0,5.6508,5.6508,5.6508,5.6508,13600.0
2010-09-29 13:00:00,6.88,6.88,6.88,6.88,12000.0,5.6508,5.6508,5.6508,5.6508,12000.0
2010-09-29 13:05:00,6.88,6.88,6.87,6.87,18400.0,5.6508,5.6508,5.6426,5.6426,18400.0
2010-09-29 13:10:00,6.87,6.88,6.87,6.87,17200.0,5.6426,5.6508,5.6426,5.6426,17200.0
2010-09-29 13:15:00,6.87,6.87,6.86,6.86,11200.0,5.6426,5.6426,5.6344,5.6344,11200.0
2010-09-29 13:20:00,6.86,6.87,6.86,6.87,6000.0,5.6344,5.6426,5.6344,5.6426,6000.0
2010-09-29 13:25:00,6.86,6.86,6.85,6.85,16400.0,5.6344,5.6344,5.6261,5.6261,16400.0
2010-09-29 13:30:00,6.86,6.86,6.85,6.86,25600.0,5.6344,5.6344,5.6261,5.6344,25600.0
2010-09-29 13:35:00,6.86,6.86,6.84,6.85,36400.0,5.6344,5.6344,5.6179,5.6261,36400.0
2010-09-29 13:40:00,6.85,6.85,6.84,6.85,163200.0,5.6261,5.6261,5.6179,5.6261,163200.0
2010-09-29 13:45:00,6.85,6.85,6.85,6.85,25200.0,5.6261,5.6261,5.6261,5.6261,25200.0
2010-09-29 13:50:00,6.85,6.86,6.85,6.86,44800.0,5.6261,5.6344,5.6261,5.6344,44800.0
2010-09-29 13:55:00,6.86,6.87,6.86,6.86,38000.0,5.6344,5.6426,5.6344,5.6344,38000.0
2010-09-29 14:00:00,6.86,6.87,6.86,6.86,16400.0,5.6344,5.6426,5.6344,5.6344,16400.0
2010-09-29 14:05:00,6.86,6.86,6.86,6.86,18400.0,5.6344,5.6344,5.6344,5.6344,18400.0
2010-09-29 14:10:00,6.86,6.87,6.86,6.87,57200.0,5.6344,5.6426,5.6344,5.6426,57200.0
2010-09-29 14:15:00,6.87,6.87,6.87,6.87,19600.0,5.6426,5.6426,5.6426,5.6426,19600.0
2010-09-29 14:20:00,6.87,6.87,6.87,6.87,31600.0,5.6426,5.6426,5.6426,5.6426,31600.0
2010-09-29 14:25:00,6.87,6.87,6.86,6.87,30000.0,5.6426,5.6426,5.6344,5.6426,30000.0
2010-09-29 14:30:00,6.87,6.87,6.87,6.87,40800.0,5.6426,5.6426,5.6426,5.6426,40800.0
2010-09-29 14:35:00,6.87,6.87,6.87,6.87,20400.0,5.6426,5.6426,5.6426,5.6426,20400.0
2010-09-29 14:40:00,6.87,6.89,6.87,6.88,44400.0,5.6426,5.659,5.6426,5.6508,44400.0
2010-09-29 14:45:00,6.88,6.9,6.88,6.89,94400.0,5.6508,5.6672,5.6508,5.659,94400.0
2010-09-29 14:50:00,6.89,6.9,6.89,6.89,84000.0,5.659,5.6672,5.659,5.659,84000.0
2010-09-29 14:55:00,6.9,6.9,6.89,6.89,25200.0,5.6672,5.6672,5.659,5.659,25200.0
2010-09-29 15:00:00,6.89,6.89,6.89,6.89,46400.0,5.659,5.659,5.659,5.659,46400.0
2010-09-29 15:05:00,6.89,6.89,6.88,6.88,80400.0,5.659,5.659,5.6508,5.6508,80400.0
2010-09-29 15:10:00,6.88,6.88,6.87,6.87,107200.0,5.6508,5.6508,5.6426,5.6426,107200.0
2010-09-29 15:15:00,6.87,6.87,6.85,6.86,116400.0,5.6426,5.6426,5.6261,5.6344,116400.0
2010-09-29 15:20:00,6.86,6.86,6.86,6.86,60400.0,5.6344,5.6344,5.6344,5.6344,60400.0
2010-09-29 15:25:00,6.86,6.87,6.85,6.86,67200.0,5.6344,5.6426,5.6261,5.6344,67200.0
2010-09-29 15:30:00,6.86,6.86,6.84,6.85,66800.0,5.6344,5.6344,5.6179,5.6261,66800.0
2010-09-29 15:35:00,6.85,6.85,6.84,6.85,103200.0,5.6261,5.6261,5.6179,5.6261,103200.0
2010-09-29 15:40:00,6.85,6.85,6.83,6.83,119200.0,5.6261,5.6261,5.6097,5.6097,119200.0
2010-09-29 15:45:00,6.83,6.86,6.83,6.86,189600.0,5.6097,5.6344,5.6097,5.6344,189600.0
2010-09-29 15:50:00,6.86,6.86,6.85,6.85,223200.0,5.6344,5.6344,5.6261,5.6261,223200.0
2010-09-29 15:55:00,6.85,6.86,6.85,6.86,270400.0,5.6261,5.6344,5.6261,5.6344,270400.0
2010-09-30 09:30:00,6.92,6.95,6.9,6.95,62800.0,5.6836,5.7083,5.6672,5.7083,62800.0
2010-09-30 09:35:00,6.94,6.95,6.93,6.94,37600.0,5.7001,5.7083,5.6919,5.7001,37600.0
2010-09-30 09:40:00,6.94,7.01,6.93,7.01,166000.0,5.7001,5.7576,5.6919,5.7576,166000.0
2010-09-30 09:45:00,7.01,7.01,6.99,7.0,144400.0,5.7576,5.7576,5.7411,5.7493,144400.0
2010-09-30 09:50:00,7.0,7.0,6.97,6.98,113200.0,5.7493,5.7493,5.7247,5.7329,113200.0
2010-09-30 09:55:00,6.98,6.98,6.95,6.95,36000.0,5.7329,5.7329,5.7083,5.7083,36000.0
2010-09-30 10:00:00,6.95,6.95,6.93,6.94,55600.0,5.7083,5.7083,5.6919,5.7001,55600.0
2010-09-30 10:05:00,6.95,6.95,6.93,6.94,28800.0,5.7083,5.7083,5.6919,5.7001,28800.0
2010-09-30 10:10:00,6.94,6.94,6.92,6.93,47200.0,5.7001,5.7001,5.6836,5.6919,47200.0
2010-09-30 10:15:00,6.94,6.96,6.94,6.95,53600.0,5.7001,5.7165,5.7001,5.7083,53600.0
2010-09-30 10:20:00,6.95,6.95,6.93,6.94,36000.0,5.7083,5.7083,5.6919,5.7001,36000.0
2010-09-30 10:25:00,6.94,6.95,6.94,6.94,28000.0,5.7001,5.7083,5.7001,5.7001,28000.0
2010-09-30 10:30:00,6.95,6.96,6.95,6.96,24400.0,5.7083,5.7165,5.7083,5.7165,24400.0
2010-09-30 10:35:00,6.96,6.96,6.95,6.95,26000.0,5.7165,5.7165,5.7083,5.7083,26000.0
2010-09-30 10:40:00,6.95,6.95,6.95,6.95,11600.0,5.7083,5.7083,5.7083,5.7083,11600.0
2010-09-30 10:45:00,6.95,6.95,6.93,6.93,55200.0,5.7083,5.7083,5.6919,5.6919,55200.0
2010-09-30 10:50:00,6.93,6.93,6.91,6.91,39200.0,5.6919,5.6919,5.6754,5.6754,39200.0
2010-09-30 10:55:00,6.9,6.91,6.89,6.89,53600.0,5.6672,5.6754,5.659,5.659,53600.0
2010-09-30 11:00:00,6.89,6.9,6.88,6.9,114000.0,5.659,5.6672,5.6508,5.6672,114000.0
2010-09-30 11:05:00,6.89,6.89,6.88,6.88,57600.0,5.659,5.659,5.6508,5.6508,57600.0
2010-09-30 11:10:00,6.88,6.89,6.88,6.89,64000.0,5.6508,5.659,5.6508,5.659,64000.0
2010-09-30 11:15:00,6.89,6.9,6.88,6.9,45200.0,5.659,5.6672,5.6508,5.6672,45200.0
2010-09-30 11:20:00,6.9,6.9,6.88,6.88,67200.0,5.6672,5.6672,5.6508,5.6508,67200.0
2010-09-30 11:25:00,6.88,6.88,6.86,6.87,50800.0,5.6508,5.6508,5.6344,5.6426,50800.0
2010-09-30 11:30:00,6.87,6.87,6.85,6.85,48800.0,5.6426,5.6426,5.6261,5.6261,48800.0
2010-09-30 11:35:00,6.85,6.85,6.84,6.85,93600.0,5.6261,5.6261,5.6179,5.6261,93600.0
2010-09-30 11:40:00,6.85,6.85,6.85,6.85,48400.0,5.6261,5.6261,5.6261,5.6261,48400.0
2010-09-30 11:45:00,6.85,6.85,6.84,6.85,29200.0,5.6261,5.6261,5.6179,5.6261,29200.0
2010-09-30 11:50:00,6.85,6.85,6.83,6.84,44800.0,5.6261,5.6261,5.6097,5.6179,44800.0
2010-09-30 11:55:00,6.84,6.84,6.83,6.84,71200.0,5.6179,5.6179,5.6097,5.6179,71200.0
2010-09-30 12:00:00,6.85,6.85,6.83,6.83,38400.0,5.6261,5.6261,5.6097,5.6097,38400.0
2010-09-30 12:05:00,6.83,6.83,6.82,6.82,23200.0,5.6097,5.6097,5.6015,5.6015,23200.0
2010-09-30 12:10:00,6.83,6.83,6.82,6.82,23200.0,5.6097,5.6097,5.6015,5.6015,23200.0
2010-09-30 12:15:00,6.83,6.83,6.83,6.83,6800.0,5.6097,5.6097,5.6097,5.6097,6800.0
2010-09-30 12:20:00,6.83,6.83,6.82,6.83,24000.0,5.6097,5.6097,5.6015,5.6097,24000.0
2010-09-30 12:25:00,6.83,6.83,6.81,6.82,23200.0,5.6097,5.6097,5.5933,5.6015,23200.0
2010-09-30 12:30:00,6.82,6.83,6.82,6.83,25200.0,5.6015,5.6097,5.6015,5.6097,25200.0
2010-09-30 12:35:00,6.83,6.84,6.83,6.84,29200.0,5.6097,5.6179,5.6097,5.6179,29200.0
2010-09-30 12:40:00,6.83,6.84,6.83,6.83,17200.0,5.6097,5.6179,5.6097,5.6097,17200.0
2010-09-30 12:45:00,6.84,6.85,6.84,6.85,18400.0,5.6179,5.6261,5.6179,5.6261,18400.0
2010-09-30 12:50:00,6.85,6.86,6.85,6.86,22400.0,5.6261,5.6344,5.6261,5.6344,22400.0
2010-09-30 12:55:00,6.86,6.86,6.86,6.86,19600.0,5.6344,5.6344,5.6344,5.6344,19600.0
2010-09-30 13:00:00,6.86,6.86,6.85,6.86,29200.0,5.6344,5.6344,5.6261,5.6344,29200.0
2010-09-30 13:05:00,6.86,6.88,6.86,6.88,16400.0,5.6344,5.6508,5.6344,5.6508,16400.0
2010-09-30 13:10:00,6.88,6.88,6.88,6.88,20400.0,5.6508,5.6508,5.6508,5.6508,20400.0
2010-09-30 13:15:00,6.88,6.89,6.88,6.89,20400.0,5.6508,5.659,5.6508,5.659,20400.0
2010-09-30 13:20:00,6.89,6.89,6.88,6.89,26000.0,5.659,5.659,5.6508,5.659,26000.0
2010-09-30 13:25:00,6.89,6.9,6.89,6.9,31200.0,5.659,5.6672,5.659,5.6672,31200.0
2010-09-30 13:30:00,6.9,6.9,6.89,6.9,24800.0,5.6672,5.6672,5.659,5.6672,24800.0
2010-09-30 13:35:00,6.9,6.9,6.89,6.89,30800.0,5.6672,5.6672,5.659,5.659,30800.0
2010-09-30 13:40:00,6.89,6.89,6.89,6.89,26800.0,5.659,5.659,5.659,5.659,26800.0
2010-09-30 13:45:00,6.89,6.89,6.88,6.88,10400.0,5.659,5.659,5.6508,5.6508,10400.0
2010-09-30 13:50:00,6.88,6.89,6.88,6.89,18800.0,5.6508,5.659,5.6508,5.659,18800.0
2010-09-30 13:55:00,6.89,6.9,6.89,6.9,40000.0,5.659,5.6672,5.659,5.6672,40000.0
2010-09-30 14:00:00,6.9,6.9,6.89,6.9,15600.0,5.6672,5.6672,5.659,5.6672,15600.0
2010-09-30 14:05:00,6.89,6.9,6.89,6.9,25200.0,5.659,5.6672,5.659,5.6672,25200.0
2010-09-30 14:10:00,6.9,6.9,6.89,6.9,103200.0,5.6672,5.6672,5.659,5.6672,103200.0
2010-09-30 14:15:00,6.89,6.89,6.88,6.89,22000.0,5.659,5.659,5.6508,5.659,22000.0
2010-09-30 14:20:00,6.89,6.9,6.89,6.89,57200.0,5.659,5.6672,5.659,5.659,57200.0
2010-09-30 14:25:00,6.89,6.89,6.89,6.89,36000.0,5.659,5.659,5.659,5.659,36000.0
2010-09-30 14:30:00,6.9,6.9,6.89,6.9,32400.0,5.6672,5.6672,5.659,5.6672,32400.0
2010-09-30 14:35:00,6.9,6.91,6.9,6.9,34400.0,5.6672,5.6754,5.6672,5.6672,34400.0
2010-09-30 14:40:00,6.9,6.91,6.9,6.91,37600.0,5.6672,5.6754,5.6672,5.6754,37600.0
2010-09-30 14:45:00,6.91,6.92,6.91,6.91,48400.0,5.6754,5.6836,5.6754,5.6754,48400.0
2010-09-30 14:50:00,6.91,6.92,6.91,6.91,21600.0,5.6754,5.6836,5.6754,5.6754,21600.0
2010-09-30 14:55:00,6.91,6.92,6.91,6.91,61200.0,5.6754,5.6836,5.6754,5.6754,61200.0
2010-09-30 15:00:00,6.91,6.92,6.91,6.91,34000.0,5.6754,5.6836,5.6754,5.6754,34000.0
2010-09-30 15:05:00,6.91,6.92,6.91,6.92,74400.0,5.6754,5.6836,5.6754,5.6836,74400.0
2010-09-30 15:10:00,6.92,6.92,6.91,6.91,109200.0,5.6836,5.6836,5.6754,5.6754,109200.0
2010-09-30 15:15:00,6.91,6.92,6.9,6.91,112800.0,5.6754,5.6836,5.6672,5.6754,112800.0
2010-09-30 15:20:00,6.91,6.92,6.91,6.92,85600.0,5.6754,5.6836,5.6754,5.6836,85600.0
2010-09-30 15:25:00,6.92,6.92,6.91,6.92,46800.0,5.6836,5.6836,5.6754,5.6836,46800.0
2010-09-30 15:30:00,6.92,6.92,6.9,6.9,120800.0,5.6836,5.6836,5.6672,5.6672,120800.0
2010-09-30 15:35:00,6.9,6.9,6.9,6.9,56800.0,5.6672,5.6672,5.6672,5.6672,56800.0
2010-09-30 15:40:00,6.9,6.91,6.9,6.9,60400.0,5.6672,5.6754,5.6672,5.6672,60400.0
2010-09-30 15:45:00,6.9,6.9,6.89,6.9,111200.0,5.6672,5.6672,5.659,5.6672,111200.0
2010-09-30 15:50:00,6.9,6.91,6.9,6.9,140000.0,5.6672,5.6754,5.6672,5.6672,140000.0
2010-09-30 15:55:00,6.9,6.9,6.89,6.89,223600.0,5.6672,5.6672,5.659,5.659,223600.0
2010-10-01 09:30:00,6.96,6.99,6.95,6.96,123600.0,5.7165,5.7411,5.7083,5.7165,123600.0
2010-10-01 09:35:00,6.95,6.97,6.95,6.96,86800.0,5.7083,5.7247,5.7083,5.7165,86800.0
2010-10-01 09:40:00,6.96,6.97,6.95,6.96,52400.0,5.7165,5.7247,5.7083,5.7165,52400.0
2010-10-01 09:45:00,6.96,6.98,6.96,6.97,54000.0,5.7165,5.7329,5.7165,5.7247,54000.0
2010-10-01 09:50:00,6.96,6.97,6.96,6.97,40000.0,5.7165,5.7247,5.7165,5.7247,40000.0
2010-10-01 09:55:00,6.97,6.99,6.97,6.98,57200.0,5.7247,5.7411,5.7247,5.7329,57200.0
2010-10-01 10:00:00,6.98,6.99,6.93,6.94,122800.0,5.7329,5.7411,5.6919,5.7001,122800.0
2010-10-01 10:05:00,6.94,6.96,6.93,6.95,36800.0,5.7001,5.7165,5.6919,5.7083,36800.0
2010-10-01 10:10:00,6.94,6.96,6.94,6.96,36400.0,5.7001,5.7165,5.7001,5.7165,36400.0
2010-10-01 10:15:00,6.96,6.97,6.96,6.96,23200.0,5.7165,5.7247,5.7165,5.7165,23200.0
2010-10-01 10:20:00,6.96,6.96,6.93,6.93,26000.0,5.7165,5.7165,5.6919,5.6919,26000.0
2010-10-01 10:25:00,6.93,6.93,6.9,6.91,65600.0,5.6919,5.6919,5.6672,5.6754,65600.0
2010-10-01 10:30:00,6.91,6.91,6.89,6.91,51600.0,5.6754,5.6754,5.659,5.6754,51600.0
2010-10-01 10:35:00,6.91,6.91,6.89,6.9,40000.0,5.6754,5.6754,5.659,5.6672,40000.0
2010-10-01 10:40:00,6.9,6.91,6.89,6.91,20400.0,5.6672,5.6754,5.659,5.6754,20400.0
2010-10-01 10:45:00,6.91,6.92,6.91,6.91,19200.0,5.6754,5.6836,5.6754,5.6754,19200.0
2010-10-01 10:50:00,6.91,6.91,6.9,6.9,14800.0,5.6754,5.6754,5.6672,5.6672,14800.0
2010-10-01 10:55:00,6.9,6.91,6.9,6.91,22800.0,5.6672,5.6754,5.6672,5.6754,22800.0
2010-10-01 11:00:00,6.9,6.91,6.89,6.89,42800.0,5.6672,5.6754,5.659,5.659,42800.0
2010-10-01 11:05:00,6.89,6.91,6.89,6.9,44400.0,5.659,5.6754,5.659,5.6672,44400.0
2010-10-01 11:10:00,6.9,6.9,6.89,6.89,27600.0,5.6672,5.6672,5.659,5.659,27600.0
2010-10-01 11:15:00,6.89,6.9,6.89,6.9,41600.0,5.659,5.6672,5.659,5.6672,41600.0
2010-10-01 11:20:00,6.89,6.9,6.89,6.89,39200.0,5.659,5.6672,5.659,5.659,39200.0
2010-10-01 11:25:00,6.89,6.89,6.88,6.89,30400.0,5.659,5.659,5.6508,5.659,30400.0
2010-10-01 11:30:00,6.89,6.9,6.88,6.9,33200.0,5.659,5.6672,5.6508,5.6672,33200.0
2010-10-01 11:35:00,6.9,6.91,6.9,6.91,40800.0,5.6672,5.6754,5.6672,5.6754,40800.0
2010-10-01 11:40:00,6.9,6.91,6.9,6.91,26000.0,5.6672,5.6754,5.6672,5.6754,26000.0
2010-10-01 11:45:00,6.91,6.92,6.91,6.92,30000.0,5.6754,5.6836,5.6754,5.6836,30000.0
2010-10-01 11:50:00,6.92,6.92,6.91,6.91,30400.0,5.6836,5.6836,5.6754,5.6754,30400.0
2010-10-01 11:55:00,6.91,6.92,6.91,6.92,40800.0,5.6754,5.6836,5.6754,5.6836,40800.0
2010-10-01 12:00:00,6.92,6.92,6.91,6.92,28400.0,5.6836,5.6836,5.6754,5.6836,28400.0
2010-10-01 12:05:00,6.91,6.92,6.91,6.92,33600.0,5.6754,5.6836,5.6754,5.6836,33600.0
2010-10-01 12:10:00,6.91,6.91,6.91,6.91,17600.0,5.6754,5.6754,5.6754,5.6754,17600.0
2010-10-01 12:15:00,6.91,6.92,6.91,6.92,86000.0,5.6754,5.6836,5.6754,5.6836,86000.0
2010-10-01 12:20:00,6.91,6.91,6.91,6.91,40400.0,5.6754,5.6754,5.6754,5.6754,40400.0
2010-10-01 12:25:00,6.91,6.91,6.9,6.91,38400.0,5.6754,5.6754,5.6672,5.6754,38400.0
2010-10-01 12:30:00,6.91,6.91,6.89,6.89,51600.0,5.6754,5.6754,5.659,5.659,51600.0
2010-10-01 12:35:00,6.89,6.9,6.89,6.89,11600.0,5.659,5.6672,5.659,5.659,11600.0
2010-10-01 12:40:00,6.89,6.89,6.88,6.89,64800.0,5.659,5.659,5.6508,5.659,64800.0
2010-10-01 12:45:00,6.89,6.89,6.88,6.88,27200.0,5.659,5.659,5.6508,5.6508,27200.0
2010-10-01 12:50:00,6.89,6.89,6.88,6.88,4400.0,5.659,5.659,5.6508,5.6508,4400.0
2010-10-01 12:55:00,6.88,6.88,6.88,6.88,16000.0,5.6508,5.6508,5.6508,5.6508,16000.0
2010-10-01 13:00:00,6.88,6.89,6.88,6.89,49200.0,5.6508,5.659,5.6508,5.659,49200.0
2010-10-01 13:05:00,6.89,6.9,6.89,6.9,36400.0,5.659,5.6672,5.659,5.6672,36400.0
2010-10-01 13:10:00,6.9,6.91,6.9,6.91,26000.0,5.6672,5.6754,5.6672,5.6754,26000.0
2010-10-01 13:15:00,6.91,6.92,6.91,6.91,23600.0,5.6754,5.6836,5.6754,5.6754,23600.0
2010-10-01 13:20:00,6.91,6.91,6.9,6.9,21600.0,5.6754,5.6754,5.6672,5.6672,21600.0
2010-10-01 13:25:00,6.9,6.9,6.9,6.9,63600.0,5.6672,5.6672,5.6672,5.6672,63600.0
2010-10-01 13:30:00,6.9,6.9,6.89,6.89,18000.0,5.6672,5.6672,5.659,5.659,18000.0
2010-10-01 13:35:00,6.9,6.9,6.89,6.89,14400.0,5.6672,5.6672,5.659,5.659,14400.0
2010-10-01 13:40:00,6.89,6.89,6.88,6.88,14400.0,5.659,5.659,5.6508,5.6508,14400.0
2010-10-01 13:45:00,6.88,6.88,6.87,6.87,28800.0,5.6508,5.6508,5.6426,5.6426,28800.0
2010-10-01 13:50:00,6.88,6.88,6.87,6.87,9200.0,5.6508,5.6508,5.6426,5.6426,9200.0
2010-10-01 13:55:00,6.88,6.88,6.87,6.87,9600.0,5.6508,5.6508,5.6426,5.6426,9600.0
2010-10-01 14:00:00,6.88,6.88,6.87,6.88,63200.0,5.6508,5.6508,5.6426,5.6508,63200.0
2010-10-01 14:05:00,6.88,6.88,6.88,6.88,18400.0,5.6508,5.6508,5.6508,5.6508,18400.0
2010-10-01 14:10:00,6.88,6.88,6.88,6.88,23200.0,5.6508,5.6508,5.6508,5.6508,23200.0
2010-10-01 14:15:00,6.88,6.88,6.88,6.88,72400.0,5.6508,5.6508,5.6508,5.6508,72400.0
2010-10-01 14:20:00,6.88,6.89,6.88,6.88,42800.0,5.6508,5.659,5.6508,5.6508,42800.0
2010-10-01 14:25:00,6.88,6.88,6.87,6.88,68000.0,5.6508,5.6508,5.6426,5.6508,68000.0
2010-10-01 14:30:00,6.88,6.88,6.88,6.88,43600.0,5.6508,5.6508,5.6508,5.6508,43600.0
2010-10-01 14:35:00,6.88,6.89,6.88,6.88,57600.0,5.6508,5.659,5.6508,5.6508,57600.0
2010-10-01 14:40:00,6.88,6.89,6.88,6.88,27200.0,5.6508,5.659,5.6508,5.6508,27200.0
2010-10-01 14:45:00,6.88,6.89,6.88,6.89,24800.0,5.6508,5.659,5.6508,5.659,24800.0
2010-10-01 14:50:00,6.89,6.9,6.89,6.89,73600.0,5.659,5.6672,5.659,5.659,73600.0
2010-10-01 14:55:00,6.89,6.9,6.89,6.89,16400.0,5.659,5.6672,5.659,5.659,16400.0
2010-10-01 15:00:00,6.89,6.9,6.89,6.89,33600.0,5.659,5.6672,5.659,5.659,33600.0
2010-10-01 15:05:00,6.89,6.91,6.89,6.9,77600.0,5.659,5.6754,5.659,5.6672,77600.0
2010-10-01 15:10:00,6.9,6.91,6.89,6.89,51600.0,5.6672,5.6754,5.659,5.659,51600.0
2010-10-01 15:15:00,6.89,6.9,6.89,6.89,34800.0,5.659,5.6672,5.659,5.659,34800.0
2010-10-01 15:20:00,6.89,6.9,6.89,6.9,40800.0,5.659,5.6672,5.659,5.6672,40800.0
2010-10-01 15:25:00,6.9,6.9,6.88,6.88,56400.0,5.6672,5.6672,5.6508,5.6508,56400.0
2010-10-01 15:30:00,6.88,6.89,6.88,6.89,56800.0,5.6508,5.659,5.6508,5.659,56800.0
2010-10-01 15:35:00,6.89,6.89,6.88,6.88,70800.0,5.659,5.659,5.6508,5.6508,70800.0
2010-10-01 15:40:00,6.88,6.88,6.87,6.87,93200.0,5.6508,5.6508,5.6426,5.6426,93200.0
2010-10-01 15:45:00,6.88,6.89,6.88,6.88,566800.0,5.6508,5.659,5.6508,5.6508,566800.0
2010-10-01 15:50:00,6.88,6.88,6.87,6.87,144800.0,5.6508,5.6508,5.6426,5.6426,144800.0
2010-10-01 15:55:00,6.87,6.87,6.87,6.87,379600.0,5.6426,5.6426,5.6426,5.6426,379600.0
2010-10-04 09:30:00,6.86,6.87,6.85,6.86,73600.0,5.6344,5.6426,5.6261,5.6344,73600.0
2010-10-04 09:35:00,6.87,6.9,6.87,6.89,68000.0,5.6426,5.6672,5.6426,5.659,68000.0
2010-10-04 09:40:00,6.89,6.91,6.87,6.91,46000.0,5.659,5.6754,5.6426,5.6754,46000.0
2010-10-04 09:45:00,6.91,6.91,6.89,6.9,33200.0,5.6754,5.6754,5.659,5.6672,33200.0
2010-10-04 09:50:00,6.9,6.9,6.87,6.88,52800.0,5.6672,5.6672,5.6426,5.6508,52800.0
2010-10-04 09:55:00,6.88,6.88,6.87,6.87,48400.0,5.6508,5.6508,5.6426,5.6426,48400.0
2010-10-04 10:00:00,6.87,6.88,6.85,6.86,90400.0,5.6426,5.6508,5.6261,5.6344,90400.0
2010-10-04 10:05:00,6.87,6.88,6.86,6.88,47200.0,5.6426,5.6508,5.6344,5.6508,47200.0
2010-10-04 10:10:00,6.88,6.88,6.87,6.87,54800.0,5.6508,5.6508,5.6426,5.6426,54800.0
2010-10-04 10:15:00,6.87,6.89,6.87,6.88,52000.0,5.6426,5.659,5.6426,5.6508,52000.0
2010-10-04 10:20:00,6.88,6.89,6.88,6.89,58800.0,5.6508,5.659,5.6508,5.659,58800.0
2010-10-04 10:25:00,6.89,6.89,6.88,6.88,64000.0,5.659,5.659,5.6508,5.6508,64000.0
2010-10-04 10:30:00,6.88,6.89,6.88,6.89,24000.0,5.6508,5.659,5.6508,5.659,24000.0
2010-10-04 10:35:00,6.89,6.89,6.86,6.87,54000.0,5.659,5.659,5.6344,5.6426,54000.0
2010-10-04 10:40:00,6.87,6.87,6.85,6.85,50800.0,5.6426,5.6426,5.6261,5.6261,50800.0
2010-10-04 10:45:00,6.85,6.85,6.84,6.85,48000.0,5.6261,5.6261,5.6179,5.6261,48000.0
2010-10-04 10:50:00,6.85,6.85,6.84,6.85,30000.0,5.6261,5.6261,5.6179,5.6261,30000.0
2010-10-04 10:55:00,6.85,6.85,6.84,6.84,60000.0,5.6261,5.6261,5.6179,5.6179,60000.0
2010-10-04 11:00:00,6.84,6.84,6.83,6.83,62000.0,5.6179,5.6179,5.6097,5.6097,62000.0
2010-10-04 11:05:00,6.83,6.84,6.82,6.83,47600.0,5.6097,5.6179,5.6015,5.6097,47600.0
2010-10-04 11:10:00,6.83,6.83,6.83,6.83,42400.0,5.6097,5.6097,5.6097,5.6097,42400.0
2010-10-04 11:15:00,6.83,6.83,6.8,6.82,110800.0,5.6097,5.6097,5.5851,5.6015,110800.0
2010-10-04 11:20:00,6.81,6.81,6.79,6.79,103600.0,5.5933,5.5933,5.5769,5.5769,103600.0
2010-10-04 11:25:00,6.79,6.79,6.78,6.78,72400.0,5.5769,5.5769,5.5687,5.5687,72400.0
2010-10-04 11:30:00,6.78,6.78,6.77,6.78,65200.0,5.5687,5.5687,5.5604,5.5687,65200.0
2010-10-04 11:35:00,6.78,6.8,6.78,6.8,56400.0,5.5687,5.5851,5.5687,5.5851,56400.0
2010-10-04 11:40:00,6.8,6.8,6.8,6.8,17600.0,5.5851,5.5851,5.5851,5.5851,17600.0
2010-10-04 11:45:00,6.8,6.81,6.8,6.81,61200.0,5.5851,5.5933,5.5851,5.5933,61200.0
2010-10-04 11:50:00,6.81,6.81,6.8,6.81,20000.0,5.5933,5.5933,5.5851,5.5933,20000.0
2010-10-04 11:55:00,6.81,6.81,6.78,6.79,58800.0,5.5933,5.5933,5.5687,5.5769,58800.0
2010-10-04 12:00:00,6.79,6.79,6.77,6.79,74400.0,5.5769,5.5769,5.5604,5.5769,74400.0
2010-10-04 12:05:00,6.79,6.79,6.77,6.78,38800.0,5.5769,5.5769,5.5604,5.5687,38800.0
2010-10-04 12:10:00,6.78,6.79,6.78,6.78,91600.0,5.5687,5.5769,5.5687,5.5687,91600.0
2010-10-04 12:15:00,6.78,6.79,6.77,6.79,19600.0,5.5687,5.5769,5.5604,5.5769,19600.0
2010-10-04 12:20:00,6.79,6.8,6.79,6.79,24400.0,5.5769,5.5851,5.5769,5.5769,24400.0
2010-10-04 12:25:00,6.79,6.79,6.78,6.78,148400.0,5.5769,5.5769,5.5687,5.5687,148400.0
2010-10-04 12:30:00,6.78,6.78,6.77,6.78,36000.0,5.5687,5.5687,5.5604,5.5687,36000.0
2010-10-04 12:35:00,6.78,6.79,6.78,6.78,60800.0,5.5687,5.5769,5.5687,5.5687,60800.0
2010-10-04 12:40:00,6.78,6.79,6.77,6.77,81600.0,5.5687,5.5769,5.5604,5.5604,81600.0
2010-10-04 12:45:00,6.77,6.78,6.77,6.78,71600.0,5.5604,5.5687,5.5604,5.5687,71600.0
2010-10-04 12:50:00,6.78,6.79,6.78,6.79,42400.0,5.5687,5.5769,5.5687,5.5769,42400.0
2010-10-04 12:55:00,6.79,6.8,6.79,6.8,44000.0,5.5769,5.5851,5.5769,5.5851,44000.0
2010-10-04 13:00:00,6.8,6.8,6.79,6.8,70800.0,5.5851,5.5851,5.5769,5.5851,70800.0
2010-10-04 13:05:00,6.8,6.81,6.8,6.8,30800.0,5.5851,5.5933,5.5851,5.5851,30800.0
2010-10-04 13:10:00,6.81,6.81,6.8,6.8,68000.0,5.5933,5.5933,5.5851,5.5851,68000.0
2010-10-04 13:15:00,6.8,6.81,6.8,6.81,60400.0,5.5851,5.5933,5.5851,5.5933,60400.0
2010-10-04 13:20:00,6.81,6.82,6.81,6.82,32400.0,5.5933,5.6015,5.5933,5.6015,32400.0
2010-10-04 13:25:00,6.82,6.82,6.81,6.81,53600.0,5.6015,5.6015,5.5933,5.5933,53600.0
2010-10-04 13:30:00,6.81,6.81,6.8,6.8,29200.0,5.5933,5.5933,5.5851,5.5851,29200.0
2010-10-04 13:35:00,6.8,6.8,6.8,6.8,29200.0,5.5851,5.5851,5.5851,5.5851,29200.0
2010-10-04 13:40:00,6.8,6.81,6.8,6.81,41600.0,5.5851,5.5933,5.5851,5.5933,41600.0
2010-10-04 13:45:00,6.81,6.81,6.8,6.81,43600.0,5.5933,5.5933,5.5851,5.5933,43600.0
2010-10-04 13:50:00,6.81,6.81,6.81,6.81,29200.0,5.5933,5.5933,5.5933,5.5933,29200.0
2010-10-04 13:55:00,6.81,6.82,6.81,6.82,26800.0,5.5933,5.6015,5.5933,5.6015,26800.0
2010-10-04 14:00:00,6.82,6.82,6.81,6.81,42000.0,5.6015,5.6015,5.5933,5.5933,42000.0
2010-10-04 14:05:00,6.81,6.81,6.81,6.81,87600.0,5.5933,5.5933,5.5933,5.5933,87600.0
2010-10-04 14:10:00,6.81,6.81,6.8,6.81,93600.0,5.5933,5.5933,5.5851,5.5933,93600.0
2010-10-04 14:15:00,6.8,6.8,6.8,6.8,27200.0,5.5851,5.5851,5.5851,5.5851,27200.0
2010-10-04 14:20:00,6.8,6.8,6.79,6.8,72800.0,5.5851,5.5851,5.5769,5.5851,72800.0
2010-10-04 14:25:00,6.8,6.81,6.8,6.8,73600.0,5.5851,5.5933,5.5851,5.5851,73600.0
2010-10-04 14:30:00,6.8,6.81,6.8,6.81,73200.0,5.5851,5.5933,5.5851,5.5933,73200.0
2010-10-04 14:35:00,6.81,6.82,6.81,6.82,98400.0,5.5933,5.6015,5.5933,5.6015,98400.0
2010-10-04 14:40:00,6.82,6.82,6.81,6.81,64400.0,5.6015,5.6015,5.5933,5.5933,64400.0
2010-10-04 14:45:00,6.82,6.82,6.81,6.81,78000.0,5.6015,5.6015,5.5933,5.5933,78000.0
2010-10-04 14:50:00,6.82,6.82,6.81,6.81,42400.0,5.6015,5.6015,5.5933,5.5933,42400.0
2010-10-04 14:55:00,6.82,6.82,6.8,6.8,132400.0,5.6015,5.6015,5.5851,5.5851,132400.0
2010-10-04 15:00:00,6.8,6.81,6.8,6.8,615200.0,5.5851,5.5933,5.5851,5.5851,615200.0
2010-10-04 15:05:00,6.8,6.8,6.79,6.79,67200.0,5.5851,5.5851,5.5769,5.5769,67200.0
2010-10-04 15:10:00,6.8,6.8,6.79,6.8,55600.0,5.5851,5.5851,5.5769,5.5851,55600.0
2010-10-04 15:15:00,6.8,6.8,6.79,6.8,56800.0,5.5851,5.5851,5.5769,5.5851,56800.0
2010-10-04 15:20:00,6.8,6.81,6.8,6.8,154000.0,5.5851,5.5933,5.5851,5.5851,154000.0
2010-10-04 15:25:00,6.8,6.8,6.8,6.8,64400.0,5.5851,5.5851,5.5851,5.5851,64400.0
2010-10-04 15:30:00,6.8,6.8,6.8,6.8,64400.0,5.5851,5.5851,5.5851,5.5851,64400.0
2010-10-04 15:35:00,6.8,6.8,6.79,6.8,120400.0,5.5851,5.5851,5.5769,5.5851,120400.0
2010-10-04 15:40:00,6.8,6.8,6.79,6.79,99600.0,5.5851,5.5851,5.5769,5.5769,99600.0
2010-10-04 15:45:00,6.8,6.8,6.79,6.79,323600.0,5.5851,5.5851,5.5769,5.5769,323600.0
2010-10-04 15:50:00,6.79,6.8,6.79,6.79,336000.0,5.5769,5.5851,5.5769,5.5769,336000.0
2010-10-04 15:55:00,6.79,6.79,6.78,6.79,511200.0,5.5769,5.5769,5.5687,5.5769,511200.0
2010-10-05 09:30:00,6.91,6.91,6.85,6.87,97200.0,5.6754,5.6754,5.6261,5.6426,97200.0
2010-10-05 09:35:00,6.86,6.87,6.84,6.84,95200.0,5.6344,5.6426,5.6179,5.6179,95200.0
2010-10-05 09:40:00,6.84,6.86,6.83,6.86,43200.0,5.6179,5.6344,5.6097,5.6344,43200.0
2010-10-05 09:45:00,6.86,6.88,6.86,6.86,89200.0,5.6344,5.6508,5.6344,5.6344,89200.0
2010-10-05 09:50:00,6.87,6.88,6.86,6.88,24400.0,5.6426,5.6508,5.6344,5.6508,24400.0
2010-10-05 09:55:00,6.88,6.89,6.85,6.88,100400.0,5.6508,5.659,5.6261,5.6508,100400.0
2010-10-05 10:00:00,6.88,6.9,6.85,6.88,276400.0,5.6508,5.6672,5.6261,5.6508,276400.0
2010-10-05 10:05:00,6.88,6.89,6.88,6.89,48000.0,5.6508,5.659,5.6508,5.659,48000.0
2010-10-05 10:10:00,6.89,6.9,6.89,6.9,41200.0,5.659,5.6672,5.659,5.6672,41200.0
2010-10-05 10:15:00,6.9,6.91,6.9,6.9,45200.0,5.6672,5.6754,5.6672,5.6672,45200.0
2010-10-05 10:20:00,6.9,6.9,6.89,6.9,44800.0,5.6672,5.6672,5.659,5.6672,44800.0
2010-10-05 10:25:00,6.9,6.92,6.9,6.91,47200.0,5.6672,5.6836,5.6672,5.6754,47200.0
2010-10-05 10:30:00,6.91,6.92,6.91,6.92,37600.0,5.6754,5.6836,5.6754,5.6836,37600.0
2010-10-05 10:35:00,6.92,6.94,6.92,6.93,51600.0,5.6836,5.7001,5.6836,5.6919,51600.0
2010-10-05 10:40:00,6.93,6.93,6.93,6.93,36000.0,5.6919,5.6919,5.6919,5.6919,36000.0
2010-10-05 10:45:00,6.93,6.94,6.93,6.94,37600.0,5.6919,5.7001,5.6919,5.7001,37600.0
2010-10-05 10:50:00,6.93,6.94,6.93,6.94,20000.0,5.6919,5.7001,5.6919,5.7001,20000.0
2010-10-05 10:55:00,6.94,6.94,6.93,6.93,20000.0,5.7001,5.7001,5.6919,5.6919,20000.0
2010-10-05 11:00:00,6.93,6.93,6.92,6.92,43200.0,5.6919,5.6919,5.6836,5.6836,43200.0
2010-10-05 11:05:00,6.92,6.93,6.91,6.93,17600.0,5.6836,5.6919,5.6754,5.6919,17600.0
2010-10-05 11:10:00,6.92,6.92,6.92,6.92,12800.0,5.6836,5.6836,5.6836,5.6836,12800.0
2010-10-05 11:15:00,6.92,6.93,6.92,6.93,29600.0,5.6836,5.6919,5.6836,5.6919,29600.0
2010-10-05 11:20:00,6.93,6.93,6.91,6.91,89200.0,5.6919,5.6919,5.6754,5.6754,89200.0
2010-10-05 11:25:00,6.91,6.91,6.9,6.9,70800.0,5.6754,5.6754,5.6672,5.6672,70800.0
2010-10-05 11:30:00,6.9,6.9,6.9,6.9,63200.0,5.6672,5.6672,5.6672,5.6672,63200.0
2010-10-05 11:35:00,6.9,6.91,6.9,6.91,106000.0,5.6672,5.6754,5.6672,5.6754,106000.0
2010-10-05 11:40:00,6.91,6.92,6.91,6.92,98000.0,5.6754,5.6836,5.6754,5.6836,98000.0
2010-10-05 11:45:00,6.92,6.92,6.91,6.92,74800.0,5.6836,5.6836,5.6754,5.6836,74800.0
2010-10-05 11:50:00,6.92,6.92,6.91,6.92,72400.0,5.6836,5.6836,5.6754,5.6836,72400.0
2010-10-05 11:55:00,6.92,6.92,6.91,6.92,38400.0,5.6836,5.6836,5.6754,5.6836,38400.0
2010-10-05 12:00:00,6.92,6.92,6.91,6.91,232400.0,5.6836,5.6836,5.6754,5.6754,232400.0
2010-10-05 12:05:00,6.91,6.91,6.9,6.9,19600.0,5.6754,5.6754,5.6672,5.6672,19600.0
2010-10-05 12:10:00,6.9,6.9,6.89,6.89,121600.0,5.6672,5.6672,5.659,5.659,121600.0
2010-10-05 12:15:00,6.89,6.89,6.88,6.89,10400.0,5.659,5.659,5.6508,5.659,10400.0
2010-10-05 12:20:00,6.89,6.89,6.88,6.88,47600.0,5.659,5.659,5.6508,5.6508,47600.0
2010-10-05 12:25:00,6.88,6.89,6.88,6.89,26000.0,5.6508,5.659,5.6508,5.659,26000.0
2010-10-05 12:30:00,6.89,6.9,6.89,6.89,21600.0,5.659,5.6672,5.659,5.659,21600.0
2010-10-05 12:35:00,6.89,6.9,6.89,6.9,16800.0,5.659,5.6672,5.659,5.6672,16800.0
2010-10-05 12:40:00,6.9,6.9,6.9,6.9,7200.0,5.6672,5.6672,5.6672,5.6672,7200.0
2010-10-05 12:45:00,6.91,6.91,6.91,6.91,8000.0,5.6754,5.6754,5.6754,5.6754,8000.0
2010-10-05 12:50:00,6.91,6.91,6.91,6.91,14800.0,5.6754,5.6754,5.6754,5.6754,14800.0
2010-10-05 12:55:00,6.91,6.92,6.91,6.91,26400.0,5.6754,5.6836,5.6754,5.6754,26400.0
2010-10-05 13:00:00,6.91,6.91,6.91,6.91,16400.0,5.6754,5.6754,5.6754,5.6754,16400.0
2010-10-05 13:05:00,6.91,6.92,6.91,6.92,36800.0,5.6754,5.6836,5.6754,5.6836,36800.0
2010-10-05 13:10:00,6.92,6.92,6.92,6.92,36400.0,5.6836,5.6836,5.6836,5.6836,36400.0
2010-10-05 13:15:00,6.92,6.92,6.91,6.91,16400.0,5.6836,5.6836,5.6754,5.6754,16400.0
2010-10-05 13:20:00,6.91,6.92,6.91,6.91,20400.0,5.6754,5.6836,5.6754,5.6754,20400.0
2010-10-05 13:25:00,6.91,6.91,6.91,6.91,133200.0,5.6754,5.6754,5.6754,5.6754,133200.0
2010-10-05 13:30:00,6.91,6.91,6.9,6.9,50800.0,5.6754,5.6754,5.6672,5.6672,50800.0
2010-10-05 13:35:00,6.9,6.9,6.9,6.9,15200.0,5.6672,5.6672,5.6672,5.6672,15200.0
2010-10-05 13:40:00,6.9,6.9,6.9,6.9,27200.0,5.6672,5.6672,5.6672,5.6672,27200.0
2010-10-05 13:45:00,6.9,6.9,6.9,6.9,11600.0,5.6672,5.6672,5.6672,5.6672,11600.0
2010-10-05 13:50:00,6.9,6.9,6.89,6.9,25200.0,5.6672,5.6672,5.659,5.6672,25200.0
2010-10-05 13:55:00,6.9,6.91,6.9,6.91,38000.0,5.6672,5.6754,5.6672,5.6754,38000.0
2010-10-05 14:00:00,6.91,6.91,6.91,6.91,18800.0,5.6754,5.6754,5.6754,5.6754,18800.0
2010-10-05 14:05:00,6.91,6.91,6.91,6.91,11200.0,5.6754,5.6754,5.6754,5.6754,11200.0
2010-10-05 14:10:00,6.91,6.91,6.91,6.91,5600.0,5.6754,5.6754,5.6754,5.6754,5600.0
2010-10-05 14:15:00,6.91,6.91,6.91,6.91,12400.0,5.6754,5.6754,5.6754,5.6754,12400.0
2010-10-05 14:20:00,6.91,6.91,6.9,6.91,16800.0,5.6754,5.6754,5.6672,5.6754,16800.0
2010-10-05 14:25:00,6.91,6.91,6.9,6.9,6800.0,5.6754,5.6754,5.6672,5.6672,6800.0
2010-10-05 14:30:00,6.9,6.91,6.9,6.9,37600.0,5.6672,5.6754,5.6672,5.6672,37600.0
2010-10-05 14:35:00,6.9,6.9,6.88,6.88,162400.0,5.6672,5.6672,5.6508,5.6508,162400.0
2010-10-05 14:40:00,6.88,6.89,6.88,6.88,17600.0,5.6508,5.659,5.6508,5.6508,17600.0
2010-10-05 14:45:00,6.88,6.88,6.88,6.88,6800.0,5.6508,5.6508,5.6508,5.6508,6800.0
2010-10-05 14:50:00,6.88,6.88,6.88,6.88,9200.0,5.6508,5.6508,5.6508,5.6508,9200.0
2010-10-05 14:55:00,6.88,6.89,6.88,6.89,88800.0,5.6508,5.659,5.6508,5.659,88800.0
2010-10-05 15:00:00,6.89,6.9,6.89,6.9,41600.0,5.659,5.6672,5.659,5.6672,41600.0
2010-10-05 15:05:00,6.9,6.9,6.89,6.89,61200.0,5.6672,5.6672,5.659,5.659,61200.0
2010-10-05 15:10:00,6.89,6.9,6.89,6.9,88800.0,5.659,5.6672,5.659,5.6672,88800.0
2010-10-05 15:15:00,6.9,6.9,6.9,6.9,76000.0,5.6672,5.6672,5.6672,5.6672,76000.0
2010-10-05 15:20:00,6.9,6.91,6.9,6.91,186400.0,5.6672,5.6754,5.6672,5.6754,186400.0
2010-10-05 15:25:00,6.91,6.91,6.9,6.91,61600.0,5.6754,5.6754,5.6672,5.6754,61600.0
2010-10-05 15:30:00,6.91,6.91,6.91,6.91,70400.0,5.6754,5.6754,5.6754,5.6754,70400.0
2010-10-05 15:35:00,6.91,6.91,6.9,6.9,66000.0,5.6754,5.6754,5.6672,5.6672,66000.0
2010-10-05 15:40:00,6.9,6.9,6.89,6.9,137200.0,5.6672,5.6672,5.659,5.6672,137200.0
2010-10-05 15:45:00,6.9,6.91,6.9,6.91,160400.0,5.6672,5.6754,5.6672,5.6754,160400.0
2010-10-05 15:50:00,6.91,6.91,6.9,6.91,384000.0,5.6754,5.6754,5.6672,5.6754,384000.0
2010-10-05 15:55:00,6.91,6.92,6.9,6.91,362000.0,5.6754,5.6836,5.6672,5.6754,362000.0
2010-10-06 09:30:00,6.91,6.92,6.86,6.86,101600.0,5.6754,5.6836,5.6344,5.6344,101600.0
2010-10-06 09:35:00,6.86,6.88,6.86,6.88,56000.0,5.6344,5.6508,5.6344,5.6508,56000.0
2010-10-06 09:40:00,6.88,6.88,6.85,6.86,35600.0,5.6508,5.6508,5.6261,5.6344,35600.0
2010-10-06 09:45:00,6.86,6.87,6.85,6.87,31200.0,5.6344,5.6426,5.6261,5.6426,31200.0
2010-10-06 09:50:00,6.87,6.88,6.87,6.87,37200.0,5.6426,5.6508,5.6426,5.6426,37200.0
2010-10-06 09:55:00,6.87,6.87,6.86,6.86,30000.0,5.6426,5.6426,5.6344,5.6344,30000.0
2010-10-06 10:00:00,6.87,6.88,6.87,6.88,38400.0,5.6426,5.6508,5.6426,5.6508,38400.0
2010-10-06 10:05:00,6.88,6.88,6.87,6.87,31200.0,5.6508,5.6508,5.6426,5.6426,31200.0
2010-10-06 10:10:00,6.87,6.87,6.86,6.87,13600.0,5.6426,5.6426,5.6344,5.6426,13600.0
2010-10-06 10:15:00,6.87,6.87,6.86,6.86,27200.0,5.6426,5.6426,5.6344,5.6344,27200.0
2010-10-06 10:20:00,6.87,6.87,6.86,6.86,35600.0,5.6426,5.6426,5.6344,5.6344,35600.0
2010-10-06 10:25:00,6.86,6.86,6.85,6.86,24000.0,5.6344,5.6344,5.6261,5.6344,24000.0
2010-10-06 10:30:00,6.86,6.87,6.86,6.86,25600.0,5.6344,5.6426,5.6344,5.6344,25600.0
2010-10-06 10:35:00,6.86,6.86,6.85,6.85,28800.0,5.6344,5.6344,5.6261,5.6261,28800.0
2010-10-06 10:40:00,6.85,6.87,6.85,6.87,26000.0,5.6261,5.6426,5.6261,5.6426,26000.0
2010-10-06 10:45:00,6.87,6.88,6.87,6.88,28800.0,5.6426,5.6508,5.6426,5.6508,28800.0
2010-10-06 10:50:00,6.88,6.88,6.87,6.87,25600.0,5.6508,5.6508,5.6426,5.6426,25600.0
2010-10-06 10:55:00,6.88,6.88,6.87,6.87,24000.0,5.6508,5.6508,5.6426,5.6426,24000.0
2010-10-06 11:00:00,6.88,6.88,6.86,6.86,20800.0,5.6508,5.6508,5.6344,5.6344,20800.0
2010-10-06 11:05:00,6.86,6.88,6.86,6.88,56800.0,5.6344,5.6508,5.6344,5.6508,56800.0
2010-10-06 11:10:00,6.88,6.88,6.88,6.88,57600.0,5.6508,5.6508,5.6508,5.6508,57600.0
2010-10-06 11:15:00,6.88,6.88,6.87,6.88,13200.0,5.6508,5.6508,5.6426,5.6508,13200.0
2010-10-06 11:20:00,6.88,6.89,6.88,6.88,36400.0,5.6508,5.659,5.6508,5.6508,36400.0
2010-10-06 11:25:00,6.88,6.89,6.88,6.89,51600.0,5.6508,5.659,5.6508,5.659,51600.0
2010-10-06 11:30:00,6.89,6.9,6.89,6.9,54400.0,5.659,5.6672,5.659,5.6672,54400.0
2010-10-06 11:35:00,6.9,6.9,6.9,6.9,75600.0,5.6672,5.6672,5.6672,5.6672,75600.0
2010-10-06 11:40:00,6.9,6.9,6.9,6.9,18000.0,5.6672,5.6672,5.6672,5.6672,18000.0
2010-10-06 11:45:00,6.9,6.9,6.89,6.89,16400.0,5.6672,5.6672,5.659,5.659,16400.0
2010-10-06 11:50:00,6.89,6.9,6.89,6.9,14800.0,5.659,5.6672,5.659,5.6672,14800.0
2010-10-06 11:55:00,6.9,6.9,6.89,6.89,13600.0,5.6672,5.6672,5.659,5.659,13600.0
2010-10-06 12:00:00,6.89,6.9,6.89,6.89,20000.0,5.659,5.6672,5.659,5.659,20000.0
2010-10-06 12:05:00,6.89,6.9,6.89,6.9,29600.0,5.659,5.6672,5.659,5.6672,29600.0
2010-10-06 12:10:00,6.9,6.9,6.89,6.9,19600.0,5.6672,5.6672,5.659,5.6672,19600.0
2010-10-06 12:15:00,6.9,6.9,6.89,6.89,13200.0,5.6672,5.6672,5.659,5.659,13200.0
2010-10-06 12:20:00,6.89,6.89,6.88,6.88,45600.0,5.659,5.659,5.6508,5.6508,45600.0
2010-10-06 12:25:00,6.88,6.89,6.88,6.89,41600.0,5.6508,5.659,5.6508,5.659,41600.0
2010-10-06 12:30:00,6.89,6.89,6.88,6.88,14800.0,5.659,5.659,5.6508,5.6508,14800.0
2010-10-06 12:35:00,6.89,6.89,6.88,6.89,17200.0,5.659,5.659,5.6508,5.659,17200.0
2010-10-06 12:40:00,6.89,6.89,6.89,6.89,8400.0,5.659,5.659,5.659,5.659,8400.0
2010-10-06 12:45:00,6.89,6.89,6.89,6.89,16000.0,5.659,5.659,5.659,5.659,16000.0
2010-10-06 12:50:00,6.89,6.89,6.89,6.89,24400.0,5.659,5.659,5.659,5.659,24400.0
2010-10-06 12:55:00,6.89,6.89,6.89,6.89,24800.0,5.659,5.659,5.659,5.659,24800.0
2010-10-06 13:00:00,6.89,6.89,6.89,6.89,24800.0,5.659,5.659,5.659,5.659,24800.0
2010-10-06 13:05:00,6.89,6.89,6.88,6.88,33600.0,5.659,5.659,5.6508,5.6508,33600.0
2010-10-06 13:10:00,6.88,6.88,6.88,6.88,35600.0,5.6508,5.6508,5.6508,5.6508,35600.0
2010-10-06 13:15:00,6.88,6.88,6.86,6.86,43200.0,5.6508,5.6508,5.6344,5.6344,43200.0
2010-10-06 13:20:00,6.86,6.86,6.86,6.86,65200.0,5.6344,5.6344,5.6344,5.6344,65200.0
2010-10-06 13:25:00,6.86,6.87,6.86,6.87,26400.0,5.6344,5.6426,5.6344,5.6426,26400.0
2010-10-06 13:30:00,6.87,6.87,6.86,6.87,22800.0,5.6426,5.6426,5.6344,5.6426,22800.0
2010-10-06 13:35:00,6.87,6.87,6.86,6.87,33600.0,5.6426,5.6426,5.6344,5.6426,33600.0
2010-10-06 13:40:00,6.86,6.86,6.86,6.86,40800.0,5.6344,5.6344,5.6344,5.6344,40800.0
2010-10-06 13:45:00,6.86,6.86,6.86,6.86,22800.0,5.6344,5.6344,5.6344,5.6344,22800.0
2010-10-06 13:50:00,6.86,6.86,6.86,6.86,21200.0,5.6344,5.6344,5.6344,5.6344,21200.0
2010-10-06 13:55:00,6.86,6.87,6.85,6.87,83600.0,5.6344,5.6426,5.6261,5.6426,83600.0
2010-10-06 14:00:00,6.87,6.87,6.86,6.86,50000.0,5.6426,5.6426,5.6344,5.6344,50000.0
2010-10-06 14:05:00,6.86,6.86,6.85,6.86,52400.0,5.6344,5.6344,5.6261,5.6344,52400.0
2010-10-06 14:10:00,6.86,6.86,6.85,6.86,45600.0,5.6344,5.6344,5.6261,5.6344,45600.0
2010-10-06 14:15:00,6.86,6.86,6.85,6.86,24800.0,5.6344,5.6344,5.6261,5.6344,24800.0
2010-10-06 14:20:00,6.86,6.87,6.86,6.87,48800.0,5.6344,5.6426,5.6344,5.6426,48800.0
2010-10-06 14:25:00,6.87,6.87,6.86,6.87,36800.0,5.6426,5.6426,5.6344,5.6426,36800.0
2010-10-06 14:30:00,6.87,6.88,6.87,6.88,32400.0,5.6426,5.6508,5.6426,5.6508,32400.0
2010-10-06 14:35:00,6.88,6.88,6.88,6.88,40400.0,5.6508,5.6508,5.6508,5.6508,40400.0
2010-10-06 14:40:00,6.88,6.88,6.87,6.87,62000.0,5.6508,5.6508,5.6426,5.6426,62000.0
2010-10-06 14:45:00,6.87,6.88,6.87,6.88,28800.0,5.6426,5.6508,5.6426,5.6508,28800.0
2010-10-06 14:50:00,6.88,6.88,6.88,6.88,20800.0,5.6508,5.6508,5.6508,5.6508,20800.0
2010-10-06 14:55:00,6.88,6.88,6.87,6.87,30000.0,5.6508,5.6508,5.6426,5.6426,30000.0
2010-10-06 15:00:00,6.87,6.88,6.87,6.87,30400.0,5.6426,5.6508,5.6426,5.6426,30400.0
2010-10-06 15:05:00,6.87,6.87,6.86,6.86,44800.0,5.6426,5.6426,5.6344,5.6344,44800.0
2010-10-06 15:10:00,6.86,6.87,6.85,6.87,54800.0,5.6344,5.6426,5.6261,5.6426,54800.0
2010-10-06 15:15:00,6.87,6.87,6.86,6.86,28800.0,5.6426,5.6426,5.6344,5.6344,28800.0
2010-10-06 15:20:00,6.86,6.87,6.86,6.87,46000.0,5.6344,5.6426,5.6344,5.6426,46000.0
2010-10-06 15:25:00,6.87,6.87,6.86,6.86,19200.0,5.6426,5.6426,5.6344,5.6344,19200.0
2010-10-06 15:30:00,6.86,6.87,6.86,6.86,68000.0,5.6344,5.6426,5.6344,5.6344,68000.0
2010-10-06 15:35:00,6.86,6.87,6.86,6.87,68400.0,5.6344,5.6426,5.6344,5.6426,68400.0
2010-10-06 15:40:00,6.87,6.88,6.87,6.88,47600.0,5.6426,5.6508,5.6426,5.6508,47600.0
2010-10-06 15:45:00,6.88,6.89,6.88,6.88,98400.0,5.6508,5.659,5.6508,5.6508,98400.0
2010-10-06 15:50:00,6.88,6.89,6.88,6.88,307200.0,5.6508,5.659,5.6508,5.6508,307200.0
2010-10-06 15:55:00,6.88,6.89,6.88,6.89,294800.0,5.6508,5.659,5.6508,5.659,294800.0
2010-10-07 09:30:00,6.9,6.92,6.89,6.89,61200.0,5.6672,5.6836,5.659,5.659,61200.0
2010-10-07 09:35:00,6.88,6.89,6.87,6.88,24800.0,5.6508,5.659,5.6426,5.6508,24800.0
2010-10-07 09:40:00,6.88,6.89,6.87,6.88,34800.0,5.6508,5.659,5.6426,5.6508,34800.0
2010-10-07 09:45:00,6.88,6.88,6.85,6.86,41600.0,5.6508,5.6508,5.6261,5.6344,41600.0
2010-10-07 09:50:00,6.85,6.87,6.84,6.86,25600.0,5.6261,5.6426,5.6179,5.6344,25600.0
2010-10-07 09:55:00,6.85,6.86,6.84,6.85,25600.0,5.6261,5.6344,5.6179,5.6261,25600.0
2010-10-07 10:00:00,6.85,6.85,6.83,6.84,34000.0,5.6261,5.6261,5.6097,5.6179,34000.0
2010-10-07 10:05:00,6.84,6.84,6.83,6.84,49600.0,5.6179,5.6179,5.6097,5.6179,49600.0
2010-10-07 10:10:00,6.83,6.85,6.83,6.85,65600.0,5.6097,5.6261,5.6097,5.6261,65600.0
2010-10-07 10:15:00,6.85,6.85,6.84,6.85,32000.0,5.6261,5.6261,5.6179,5.6261,32000.0
2010-10-07 10:20:00,6.85,6.88,6.85,6.88,42800.0,5.6261,5.6508,5.6261,5.6508,42800.0
2010-10-07 10:25:00,6.87,6.88,6.87,6.88,20800.0,5.6426,5.6508,5.6426,5.6508,20800.0
2010-10-07 10:30:00,6.88,6.89,6.88,6.89,15600.0,5.6508,5.659,5.6508,5.659,15600.0
2010-10-07 10:35:00,6.89,6.89,6.88,6.89,24800.0,5.659,5.659,5.6508,5.659,24800.0
2010-10-07 10:40:00,6.88,6.89,6.88,6.89,49200.0,5.6508,5.659,5.6508,5.659,49200.0
2010-10-07 10:45:00,6.89,6.89,6.89,6.89,22000.0,5.659,5.659,5.659,5.659,22000.0
2010-10-07 10:50:00,6.89,6.9,6.89,6.89,16800.0,5.659,5.6672,5.659,5.659,16800.0
2010-10-07 10:55:00,6.89,6.89,6.89,6.89,6400.0,5.659,5.659,5.659,5.659,6400.0
2010-10-07 11:00:00,6.89,6.89,6.88,6.88,10800.0,5.659,5.659,5.6508,5.6508,10800.0
2010-10-07 11:05:00,6.88,6.88,6.88,6.88,12000.0,5.6508,5.6508,5.6508,5.6508,12000.0
2010-10-07 11:10:00,6.88,6.88,6.87,6.88,13600.0,5.6508,5.6508,5.6426,5.6508,13600.0
2010-10-07 11:15:00,6.88,6.88,6.86,6.86,18000.0,5.6508,5.6508,5.6344,5.6344,18000.0
2010-10-07 11:20:00,6.86,6.87,6.86,6.86,46400.0,5.6344,5.6426,5.6344,5.6344,46400.0
2010-10-07 11:25:00,6.87,6.87,6.86,6.86,23200.0,5.6426,5.6426,5.6344,5.6344,23200.0
2010-10-07 11:30:00,6.86,6.88,6.86,6.87,12000.0,5.6344,5.6508,5.6344,5.6426,12000.0
2010-10-07 11:35:00,6.88,6.88,6.87,6.87,26800.0,5.6508,5.6508,5.6426,5.6426,26800.0
2010-10-07 11:40:00,6.87,6.88,6.87,6.88,22400.0,5.6426,5.6508,5.6426,5.6508,22400.0
2010-10-07 11:45:00,6.87,6.87,6.86,6.86,22800.0,5.6426,5.6426,5.6344,5.6344,22800.0
2010-10-07 11:50:00,6.87,6.87,6.86,6.87,20800.0,5.6426,5.6426,5.6344,5.6426,20800.0
2010-10-07 11:55:00,6.87,6.88,6.87,6.88,14800.0,5.6426,5.6508,5.6426,5.6508,14800.0
2010-10-07 12:00:00,6.88,6.88,6.87,6.87,26400.0,5.6508,5.6508,5.6426,5.6426,26400.0
2010-10-07 12:05:00,6.86,6.87,6.86,6.86,20400.0,5.6344,5.6426,5.6344,5.6344,20400.0
2010-10-07 12:10:00,6.86,6.87,6.86,6.87,25600.0,5.6344,5.6426,5.6344,5.6426,25600.0
2010-10-07 12:15:00,6.86,6.86,6.85,6.85,34800.0,5.6344,5.6344,5.6261,5.6261,34800.0
2010-10-07 12:20:00,6.86,6.86,6.86,6.86,22800.0,5.6344,5.6344,5.6344,5.6344,22800.0
2010-10-07 12:25:00,6.85,6.85,6.84,6.85,25200.0,5.6261,5.6261,5.6179,5.6261,25200.0
2010-10-07 12:30:00,6.85,6.85,6.83,6.83,45200.0,5.6261,5.6261,5.6097,5.6097,45200.0
2010-10-07 12:35:00,6.83,6.84,6.82,6.83,61600.0,5.6097,5.6179,5.6015,5.6097,61600.0
2010-10-07 12:40:00,6.83,6.83,6.82,6.82,158800.0,5.6097,5.6097,5.6015,5.6015,158800.0
2010-10-07 12:45:00,6.82,6.83,6.82,6.82,26000.0,5.6015,5.6097,5.6015,5.6015,26000.0
2010-10-07 12:50:00,6.82,6.82,6.82,6.82,16800.0,5.6015,5.6015,5.6015,5.6015,16800.0
2010-10-07 12:55:00,6.82,6.82,6.82,6.82,7200.0,5.6015,5.6015,5.6015,5.6015,7200.0
2010-10-07 13:00:00,6.82,6.82,6.81,6.81,25200.0,5.6015,5.6015,5.5933,5.5933,25200.0
2010-10-07 13:05:00,6.82,6.83,6.82,6.83,52400.0,5.6015,5.6097,5.6015,5.6097,52400.0
2010-10-07 13:10:00,6.83,6.84,6.83,6.84,62800.0,5.6097,5.6179,5.6097,5.6179,62800.0
2010-10-07 13:15:00,6.84,6.85,6.84,6.85,18800.0,5.6179,5.6261,5.6179,5.6261,18800.0
2010-10-07 13:20:00,6.84,6.85,6.84,6.85,12000.0,5.6179,5.6261,5.6179,5.6261,12000.0
2010-10-07 13:25:00,6.85,6.85,6.84,6.84,13200.0,5.6261,5.6261,5.6179,5.6179,13200.0
2010-10-07 13:30:00,6.84,6.85,6.84,6.84,12400.0,5.6179,5.6261,5.6179,5.6179,12400.0
2010-10-07 13:35:00,6.84,6.84,6.83,6.84,28800.0,5.6179,5.6179,5.6097,5.6179,28800.0
2010-10-07 13:40:00,6.84,6.84,6.84,6.84,8800.0,5.6179,5.6179,5.6179,5.6179,8800.0
2010-10-07 13:45:00,6.84,6.85,6.84,6.84,11600.0,5.6179,5.6261,5.6179,5.6179,11600.0
2010-10-07 13:50:00,6.84,6.84,6.84,6.84,12400.0,5.6179,5.6179,5.6179,5.6179,12400.0
2010-10-07 13:55:00,6.84,6.87,6.84,6.86,47600.0,5.6179,5.6426,5.6179,5.6344,47600.0
2010-10-07 14:00:00,6.86,6.86,6.85,6.85,63600.0,5.6344,5.6344,5.6261,5.6261,63600.0
2010-10-07 14:05:00,6.85,6.86,6.85,6.85,159600.0,5.6261,5.6344,5.6261,5.6261,159600.0
2010-10-07 14:10:00,6.85,6.87,6.85,6.87,35200.0,5.6261,5.6426,5.6261,5.6426,35200.0
2010-10-07 14:15:00,6.87,6.87,6.86,6.87,62400.0,5.6426,5.6426,5.6344,5.6426,62400.0
2010-10-07 14:20:00,6.87,6.87,6.86,6.87,66400.0,5.6426,5.6426,5.6344,5.6426,66400.0
2010-10-07 14:25:00,6.87,6.87,6.87,6.87,32800.0,5.6426,5.6426,5.6426,5.6426,32800.0
2010-10-07 14:30:00,6.87,6.87,6.86,6.86,54000.0,5.6426,5.6426,5.6344,5.6344,54000.0
2010-10-07 14:35:00,6.86,6.87,6.86,6.87,15600.0,5.6344,5.6426,5.6344,5.6426,15600.0
2010-10-07 14:40:00,6.86,6.87,6.86,6.86,20800.0,5.6344,5.6426,5.6344,5.6344,20800.0
2010-10-07 14:45:00,6.87,6.87,6.85,6.86,20800.0,5.6426,5.6426,5.6261,5.6344,20800.0
2010-10-07 14:50:00,6.86,6.86,6.86,6.86,16000.0,5.6344,5.6344,5.6344,5.6344,16000.0
2010-10-07 14:55:00,6.86,6.86,6.86,6.86,21600.0,5.6344,5.6344,5.6344,5.6344,21600.0
2010-10-07 15:00:00,6.87,6.87,6.85,6.85,79200.0,5.6426,5.6426,5.6261,5.6261,79200.0
2010-10-07 15:05:00,6.85,6.85,6.84,6.85,41600.0,5.6261,5.6261,5.6179,5.6261,41600.0
2010-10-07 15:10:00,6.85,6.85,6.85,6.85,66800.0,5.6261,5.6261,5.6261,5.6261,66800.0
2010-10-07 15:15:00,6.85,6.86,6.85,6.85,53600.0,5.6261,5.6344,5.6261,5.6261,53600.0
2010-10-07 15:20:00,6.85,6.86,6.85,6.86,30000.0,5.6261,5.6344,5.6261,5.6344,30000.0
2010-10-07 15:25:00,6.85,6.86,6.85,6.85,32400.0,5.6261,5.6344,5.6261,5.6261,32400.0
2010-10-07 15:30:00,6.85,6.85,6.84,6.85,50800.0,5.6261,5.6261,5.6179,5.6261,50800.0
2010-10-07 15:35:00,6.85,6.85,6.84,6.85,124400.0,5.6261,5.6261,5.6179,5.6261,124400.0
2010-10-07 15:40:00,6.85,6.86,6.85,6.85,32000.0,5.6261,5.6344,5.6261,5.6261,32000.0
2010-10-07 15:45:00,6.86,6.86,6.85,6.85,70000.0,5.6344,5.6344,5.6261,5.6261,70000.0
2010-10-07 15:50:00,6.85,6.86,6.85,6.85,117600.0,5.6261,5.6344,5.6261,5.6261,117600.0
2010-10-07 15:55:00,6.85,6.85,6.85,6.85,93200.0,5.6261,5.6261,5.6261,5.6261,93200.0
2010-10-08 09:30:00,6.86,6.86,6.83,6.83,27200.0,5.6344,5.6344,5.6097,5.6097,27200.0
2010-10-08 09:35:00,6.83,6.85,6.82,6.85,36400.0,5.6097,5.6261,5.6015,5.6261,36400.0
2010-10-08 09:40:00,6.85,6.86,6.84,6.86,16400.0,5.6261,5.6344,5.6179,5.6344,16400.0
2010-10-08 09:45:00,6.85,6.86,6.82,6.82,15600.0,5.6261,5.6344,5.6015,5.6015,15600.0
2010-10-08 09:50:00,6.83,6.85,6.83,6.84,14800.0,5.6097,5.6261,5.6097,5.6179,14800.0
2010-10-08 09:55:00,6.84,6.84,6.83,6.84,15200.0,5.6179,5.6179,5.6097,5.6179,15200.0
2010-10-08 10:00:00,6.83,6.84,6.83,6.84,35200.0,5.6097,5.6179,5.6097,5.6179,35200.0
2010-10-08 10:05:00,6.84,6.84,6.83,6.83,21200.0,5.6179,5.6179,5.6097,5.6097,21200.0
2010-10-08 10:10:00,6.82,6.83,6.82,6.82,21200.0,5.6015,5.6097,5.6015,5.6015,21200.0
2010-10-08 10:15:00,6.82,6.83,6.81,6.82,37200.0,5.6015,5.6097,5.5933,5.6015,37200.0
2010-10-08 10:20:00,6.82,6.82,6.8,6.81,54800.0,5.6015,5.6015,5.5851,5.5933,54800.0
2010-10-08 10:25:00,6.81,6.81,6.8,6.8,32400.0,5.5933,5.5933,5.5851,5.5851,32400.0
2010-10-08 10:30:00,6.8,6.8,6.79,6.8,41600.0,5.5851,5.5851,5.5769,5.5851,41600.0
2010-10-08 10:35:00,6.8,6.8,6.79,6.8,26000.0,5.5851,5.5851,5.5769,5.5851,26000.0
2010-10-08 10:40:00,6.8,6.8,6.8,6.8,47200.0,5.5851,5.5851,5.5851,5.5851,47200.0
2010-10-08 10:45:00,6.8,6.8,6.79,6.79,25600.0,5.5851,5.5851,5.5769,5.5769,25600.0
2010-10-08 10:50:00,6.79,6.8,6.79,6.79,20800.0,5.5769,5.5851,5.5769,5.5769,20800.0
2010-10-08 10:55:00,6.79,6.81,6.79,6.8,18400.0,5.5769,5.5933,5.5769,5.5851,18400.0
2010-10-08 11:00:00,6.8,6.82,6.8,6.82,91200.0,5.5851,5.6015,5.5851,5.6015,91200.0
2010-10-08 11:05:00,6.82,6.83,6.82,6.83,31200.0,5.6015,5.6097,5.6015,5.6097,31200.0
2010-10-08 11:10:00,6.83,6.83,6.82,6.83,32400.0,5.6097,5.6097,5.6015,5.6097,32400.0
2010-10-08 11:15:00,6.83,6.85,6.83,6.84,52800.0,5.6097,5.6261,5.6097,5.6179,52800.0
2010-10-08 11:20:00,6.84,6.86,6.84,6.86,42400.0,5.6179,5.6344,5.6179,5.6344,42400.0
2010-10-08 11:25:00,6.86,6.86,6.85,6.86,32000.0,5.6344,5.6344,5.6261,5.6344,32000.0
2010-10-08 11:30:00,6.86,6.88,6.86,6.87,99200.0,5.6344,5.6508,5.6344,5.6426,99200.0
2010-10-08 11:35:00,6.87,6.89,6.87,6.88,66400.0,5.6426,5.659,5.6426,5.6508,66400.0
2010-10-08 11:40:00,6.88,6.89,6.88,6.88,45200.0,5.6508,5.659,5.6508,5.6508,45200.0
2010-10-08 11:45:00,6.88,6.89,6.88,6.89,48000.0,5.6508,5.659,5.6508,5.659,48000.0
2010-10-08 11:50:00,6.88,6.89,6.88,6.88,14800.0,5.6508,5.659,5.6508,5.6508,14800.0
2010-10-08 11:55:00,6.89,6.89,6.88,6.89,28400.0,5.659,5.659,5.6508,5.659,28400.0
2010-10-08 12:00:00,6.89,6.89,6.87,6.87,40800.0,5.659,5.659,5.6426,5.6426,40800.0
2010-10-08 12:05:00,6.87,6.88,6.87,6.88,19200.0,5.6426,5.6508,5.6426,5.6508,19200.0
2010-10-08 12:10:00,6.88,6.88,6.88,6.88,14000.0,5.6508,5.6508,5.6508,5.6508,14000.0
2010-10-08 12:15:00,6.88,6.88,6.88,6.88,12400.0,5.6508,5.6508,5.6508,5.6508,12400.0
2010-10-08 12:20:00,6.88,6.88,6.88,6.88,16000.0,5.6508,5.6508,5.6508,5.6508,16000.0
2010-10-08 12:25:00,6.88,6.88,6.87,6.87,10800.0,5.6508,5.6508,5.6426,5.6426,10800.0
2010-10-08 12:30:00,6.87,6.88,6.87,6.88,11600.0,5.6426,5.6508,5.6426,5.6508,11600.0
2010-10-08 12:35:00,6.88,6.89,6.88,6.89,16400.0,5.6508,5.659,5.6508,5.659,16400.0
2010-10-08 12:40:00,6.89,6.91,6.89,6.91,49200.0,5.659,5.6754,5.659,5.6754,49200.0
2010-10-08 12:45:00,6.91,6.91,6.91,6.91,41600.0,5.6754,5.6754,5.6754,5.6754,41600.0
2010-10-08 12:50:00,6.91,6.91,6.9,6.9,26000.0,5.6754,5.6754,5.6672,5.6672,26000.0
2010-10-08 12:55:00,6.9,6.91,6.9,6.9,9600.0,5.6672,5.6754,5.6672,5.6672,9600.0
2010-10-08 13:00:00,6.91,6.91,6.9,6.9,22400.0,5.6754,5.6754,5.6672,5.6672,22400.0
2010-10-08 13:05:00,6.9,6.9,6.89,6.89,12000.0,5.6672,5.6672,5.659,5.659,12000.0
2010-10-08 13:10:00,6.89,6.9,6.89,6.9,20000.0,5.659,5.6672,5.659,5.6672,20000.0
2010-10-08 13:15:00,6.9,6.9,6.9,6.9,11600.0,5.6672,5.6672,5.6672,5.6672,11600.0
2010-10-08 13:20:00,6.9,6.9,6.89,6.9,38800.0,5.6672,5.6672,5.659,5.6672,38800.0
2010-10-08 13:25:00,6.9,6.9,6.9,6.9,14400.0,5.6672,5.6672,5.6672,5.6672,14400.0
2010-10-08 13:30:00,6.9,6.9,6.89,6.89,11600.0,5.6672,5.6672,5.659,5.659,11600.0
2010-10-08 13:35:00,6.9,6.9,6.89,6.9,30800.0,5.6672,5.6672,5.659,5.6672,30800.0
2010-10-08 13:40:00,6.9,6.9,6.88,6.88,22000.0,5.6672,5.6672,5.6508,5.6508,22000.0
2010-10-08 13:45:00,6.88,6.89,6.88,6.88,36400.0,5.6508,5.659,5.6508,5.6508,36400.0
2010-10-08 13:50:00,6.89,6.89,6.89,6.89,26800.0,5.659,5.659,5.659,5.659,26800.0
2010-10-08 13:55:00,6.89,6.89,6.89,6.89,31600.0,5.659,5.659,5.659,5.659,31600.0
2010-10-08 14:00:00,6.89,6.89,6.87,6.88,64400.0,5.659,5.659,5.6426,5.6508,64400.0
2010-10-08 14:05:00,6.88,6.89,6.88,6.88,29200.0,5.6508,5.659,5.6508,5.6508,29200.0
2010-10-08 14:10:00,6.88,6.89,6.88,6.89,16800.0,5.6508,5.659,5.6508,5.659,16800.0
2010-10-08 14:15:00,6.89,6.89,6.88,6.89,32000.0,5.659,5.659,5.6508,5.659,32000.0
2010-10-08 14:20:00,6.89,6.9,6.89,6.9,48000.0,5.659,5.6672,5.659,5.6672,48000.0
2010-10-08 14:25:00,6.9,6.91,6.9,6.9,28000.0,5.6672,5.6754,5.6672,5.6672,28000.0
2010-10-08 14:30:00,6.9,6.91,6.9,6.9,16000.0,5.6672,5.6754,5.6672,5.6672,16000.0
2010-10-08 14:35:00,6.9,6.9,6.9,6.9,22400.0,5.6672,5.6672,5.6672,5.6672,22400.0
2010-10-08 14:40:00,6.9,6.91,6.9,6.91,26400.0,5.6672,5.6754,5.6672,5.6754,26400.0
2010-10-08 14:45:00,6.91,6.91,6.9,6.91,20000.0,5.6754,5.6754,5.6672,5.6754,20000.0
2010-10-08 14:50:00,6.9,6.9,6.9,6.9,56400.0,5.6672,5.6672,5.6672,5.6672,56400.0
2010-10-08 14:55:00,6.9,6.9,6.9,6.9,64800.0,5.6672,5.6672,5.6672,5.6672,64800.0
2010-10-08 15:00:00,6.9,6.9,6.9,6.9,72800.0,5.6672,5.6672,5.6672,5.6672,72800.0
2010-10-08 15:05:00,6.9,6.9,6.9,6.9,93200.0,5.6672,5.6672,5.6672,5.6672,93200.0
2010-10-08 15:10:00,6.9,6.9,6.9,6.9,107200.0,5.6672,5.6672,5.6672,5.6672,107200.0
2010-10-08 15:15:00,6.9,6.91,6.9,6.9,40800.0,5.6672,5.6754,5.6672,5.6672,40800.0
2010-10-08 15:20:00,6.91,6.91,6.9,6.9,22800.0,5.6754,5.6754,5.6672,5.6672,22800.0
2010-10-08 15:25:00,6.9,6.91,6.9,6.9,21200.0,5.6672,5.6754,5.6672,5.6672,21200.0
2010-10-08 15:30:00,6.91,6.91,6.9,6.91,49600.0,5.6754,5.6754,5.6672,5.6754,49600.0
2010-10-08 15:35:00,6.91,6.92,6.91,6.92,72400.0,5.6754,5.6836,5.6754,5.6836,72400.0
2010-10-08 15:40:00,6.92,6.92,6.91,6.92,107200.0,5.6836,5.6836,5.6754,5.6836,107200.0
2010-10-08 15:45:00,6.92,6.92,6.91,6.91,64800.0,5.6836,5.6836,5.6754,5.6754,64800.0
2010-10-08 15:50:00,6.91,6.91,6.91,6.91,229600.0,5.6754,5.6754,5.6754,5.6754,229600.0
2010-10-08 15:55:00,6.91,6.91,6.89,6.89,376000.0,5.6754,5.6754,5.659,5.659,376000.0
2010-10-11 09:30:00,6.88,6.88,6.84,6.84,42000.0,5.6508,5.6508,5.6179,5.6179,42000.0
2010-10-11 09:35:00,6.85,6.85,6.85,6.85,16800.0,5.6261,5.6261,5.6261,5.6261,16800.0
2010-10-11 09:40:00,6.86,6.88,6.86,6.88,14800.0,5.6344,5.6508,5.6344,5.6508,14800.0
2010-10-11 09:45:00,6.88,6.88,6.87,6.87,22000.0,5.6508,5.6508,5.6426,5.6426,22000.0
2010-10-11 09:50:00,6.87,6.87,6.85,6.86,26800.0,5.6426,5.6426,5.6261,5.6344,26800.0
2010-10-11 09:55:00,6.86,6.87,6.86,6.86,16400.0,5.6344,5.6426,5.6344,5.6344,16400.0
2010-10-11 10:00:00,6.86,6.87,6.85,6.87,18000.0,5.6344,5.6426,5.6261,5.6426,18000.0
2010-10-11 10:05:00,6.87,6.88,6.87,6.87,32800.0,5.6426,5.6508,5.6426,5.6426,32800.0
2010-10-11 10:10:00,6.87,6.87,6.87,6.87,16000.0,5.6426,5.6426,5.6426,5.6426,16000.0
2010-10-11 10:15:00,6.87,6.87,6.87,6.87,14000.0,5.6426,5.6426,5.6426,5.6426,14000.0
2010-10-11 10:20:00,6.87,6.87,6.87,6.87,14800.0,5.6426,5.6426,5.6426,5.6426,14800.0
2010-10-11 10:25:00,6.87,6.88,6.87,6.88,22800.0,5.6426,5.6508,5.6426,5.6508,22800.0
2010-10-11 10:30:00,6.88,6.88,6.87,6.87,24000.0,5.6508,5.6508,5.6426,5.6426,24000.0
2010-10-11 10:35:00,6.87,6.87,6.86,6.87,14400.0,5.6426,5.6426,5.6344,5.6426,14400.0
2010-10-11 10:40:00,6.87,6.87,6.86,6.87,18800.0,5.6426,5.6426,5.6344,5.6426,18800.0
2010-10-11 10:45:00,6.86,6.86,6.85,6.86,56800.0,5.6344,5.6344,5.6261,5.6344,56800.0
2010-10-11 10:50:00,6.86,6.86,6.86,6.86,4000.0,5.6344,5.6344,5.6344,5.6344,4000.0
2010-10-11 10:55:00,6.87,6.87,6.87,6.87,23200.0,5.6426,5.6426,5.6426,5.6426,23200.0
2010-10-11 11:00:00,6.87,6.88,6.87,6.87,30400.0,5.6426,5.6508,5.6426,5.6426,30400.0
2010-10-11 11:05:00,6.87,6.88,6.87,6.87,9200.0,5.6426,5.6508,5.6426,5.6426,9200.0
2010-10-11 11:10:00,6.88,6.88,6.87,6.87,29200.0,5.6508,5.6508,5.6426,5.6426,29200.0
2010-10-11 11:15:00,6.87,6.87,6.87,6.87,20400.0,5.6426,5.6426,5.6426,5.6426,20400.0
2010-10-11 11:20:00,6.86,6.87,6.86,6.87,10400.0,5.6344,5.6426,5.6344,5.6426,10400.0
2010-10-11 11:25:00,6.87,6.88,6.87,6.88,6000.0,5.6426,5.6508,5.6426,5.6508,6000.0
2010-10-11 11:30:00,6.87,6.87,6.87,6.87,18000.0,5.6426,5.6426,5.6426,5.6426,18000.0
2010-10-11 11:35:00,6.87,6.89,6.87,6.88,41200.0,5.6426,5.659,5.6426,5.6508,41200.0
2010-10-11 11:40:00,6.89,6.89,6.89,6.89,6400.0,5.659,5.659,5.659,5.659,6400.0
2010-10-11 11:45:00,6.89,6.89,6.89,6.89,9200.0,5.659,5.659,5.659,5.659,9200.0
2010-10-11 11:50:00,6.89,6.9,6.89,6.9,18000.0,5.659,5.6672,5.659,5.6672,18000.0
2010-10-11 11:55:00,6.9,6.9,6.89,6.89,25600.0,5.6672,5.6672,5.659,5.659,25600.0
2010-10-11 12:00:00,6.89,6.89,6.89,6.89,18000.0,5.659,5.659,5.659,5.659,18000.0
2010-10-11 12:05:00,6.89,6.89,6.89,6.89,14800.0,5.659,5.659,5.659,5.659,14800.0
2010-10-11 12:10:00,6.88,6.89,6.88,6.89,19200.0,5.6508,5.659,5.6508,5.659,19200.0
2010-10-11 12:15:00,6.89,6.89,6.88,6.89,30800.0,5.659,5.659,5.6508,5.659,30800.0
2010-10-11 12:20:00,6.89,6.89,6.88,6.89,14000.0,5.659,5.659,5.6508,5.659,14000.0
2010-10-11 12:25:00,6.89,6.89,6.88,6.89,14400.0,5.659,5.659,5.6508,5.659,14400.0
2010-10-11 12:30:00,6.89,6.89,6.89,6.89,14800.0,5.659,5.659,5.659,5.659,14800.0
2010-10-11 12:35:00,6.89,6.9,6.89,6.9,32800.0,5.659,5.6672,5.659,5.6672,32800.0
2010-10-11 12:40:00,6.9,6.9,6.9,6.9,13600.0,5.6672,5.6672,5.6672,5.6672,13600.0
2010-10-11 12:45:00,6.9,6.9,6.89,6.9,7600.0,5.6672,5.6672,5.659,5.6672,7600.0
2010-10-11 12:50:00,6.9,6.9,6.89,6.89,25200.0,5.6672,5.6672,5.659,5.659,25200.0
2010-10-11 12:55:00,6.89,6.89,6.89,6.89,8400.0,5.659,5.659,5.659,5.659,8400.0
2010-10-11 13:00:00,6.9,6.9,6.89,6.9,26000.0,5.6672,5.6672,5.659,5.6672,26000.0
2010-10-11 13:05:00,6.9,6.9,6.9,6.9,5200.0,5.6672,5.6672,5.6672,5.6672,5200.0
2010-10-11 13:10:00,6.9,6.9,6.9,6.9,14400.0,5.6672,5.6672,5.6672,5.6672,14400.0
2010-10-11 13:15:00,6.9,6.9,6.9,6.9,4000.0,5.6672,5.6672,5.6672,5.6672,4000.0
2010-10-11 13:20:00,6.9,6.9,6.9,6.9,9600.0,5.6672,5.6672,5.6672,5.6672,9600.0
2010-10-11 13:25:00,6.9,6.91,6.9,6.91,21600.0,5.6672,5.6754,5.6672,5.6754,21600.0
2010-10-11 13:30:00,6.91,6.91,6.9,6.91,12000.0,5.6754,5.6754,5.6672,5.6754,12000.0
2010-10-11 13:35:00,6.91,6.92,6.9,6.92,45200.0,5.6754,5.6836,5.6672,5.6836,45200.0
2010-10-11 13:40:00,6.91,6.92,6.91,6.91,22400.0,5.6754,5.6836,5.6754,5.6754,22400.0
2010-10-11 13:45:00,6.92,6.92,6.91,6.92,52000.0,5.6836,5.6836,5.6754,5.6836,52000.0
2010-10-11 13:50:00,6.92,6.92,6.92,6.92,9600.0,5.6836,5.6836,5.6836,5.6836,9600.0
2010-10-11 13:55:00,6.92,6.92,6.92,6.92,15600.0,5.6836,5.6836,5.6836,5.6836,15600.0
2010-10-11 14:00:00,6.92,6.92,6.92,6.92,10000.0,5.6836,5.6836,5.6836,5.6836,10000.0
2010-10-11 14:05:00,6.92,6.92,6.92,6.92,8800.0,5.6836,5.6836,5.6836,5.6836,8800.0
2010-10-11 14:10:00,6.92,6.92,6.91,6.91,22800.0,5.6836,5.6836,5.6754,5.6754,22800.0
2010-10-11 14:15:00,6.91,6.92,6.91,6.92,31200.0,5.6754,5.6836,5.6754,5.6836,31200.0
2010-10-11 14:20:00,6.91,6.92,6.91,6.92,21600.0,5.6754,5.6836,5.6754,5.6836,21600.0
2010-10-11 14:25:00,6.92,6.93,6.92,6.93,110800.0,5.6836,5.6919,5.6836,5.6919,110800.0
2010-10-11 14:30:00,6.93,6.93,6.93,6.93,22400.0,5.6919,5.6919,5.6919,5.6919,22400.0
2010-10-11 14:35:00,6.93,6.93,6.93,6.93,17600.0,5.6919,5.6919,5.6919,5.6919,17600.0
2010-10-11 14:40:00,6.93,6.93,6.93,6.93,8400.0,5.6919,5.6919,5.6919,5.6919,8400.0
2010-10-11 14:45:00,6.93,6.93,6.93,6.93,14400.0,5.6919,5.6919,5.6919,5.6919,14400.0
2010-10-11 14:50:00,6.93,6.93,6.93,6.93,19200.0,5.6919,5.6919,5.6919,5.6919,19200.0
2010-10-11 14:55:00,6.93,6.93,6.92,6.92,46800.0,5.6919,5.6919,5.6836,5.6836,46800.0
2010-10-11 15:00:00,6.92,6.93,6.92,6.92,68800.0,5.6836,5.6919,5.6836,5.6836,68800.0
2010-10-11 15:05:00,6.93,6.93,6.92,6.92,10800.0,5.6919,5.6919,5.6836,5.6836,10800.0
2010-10-11 15:10:00,6.92,6.92,6.91,6.91,91200.0,5.6836,5.6836,5.6754,5.6754,91200.0
2010-10-11 15:15:00,6.91,6.91,6.91,6.91,20000.0,5.6754,5.6754,5.6754,5.6754,20000.0
2010-10-11 15:20:00,6.91,6.91,6.9,6.9,43200.0,5.6754,5.6754,5.6672,5.6672,43200.0
2010-10-11 15:25:00,6.9,6.9,6.9,6.9,39200.0,5.6672,5.6672,5.6672,5.6672,39200.0
2010-10-11 15:30:00,6.9,6.91,6.9,6.9,165600.0,5.6672,5.6754,5.6672,5.6672,165600.0
2010-10-11 15:35:00,6.9,6.9,6.9,6.9,147600.0,5.6672,5.6672,5.6672,5.6672,147600.0
2010-10-11 15:40:00,6.9,6.9,6.9,6.9,145600.0,5.6672,5.6672,5.6672,5.6672,145600.0
2010-10-11 15:45:00,6.9,6.9,6.9,6.9,66400.0,5.6672,5.6672,5.6672,5.6672,66400.0
2010-10-11 15:50:00,6.9,6.9,6.9,6.9,277200.0,5.6672,5.6672,5.6672,5.6672,277200.0
2010-10-11 15:55:00,6.9,6.91,6.9,6.9,344800.0,5.6672,5.6754,5.6672,5.6672,344800.0
2010-10-12 09:30:00,6.9,6.9,6.85,6.85,100400.0,5.6672,5.6672,5.6261,5.6261,100400.0
2010-10-12 09:35:00,6.85,6.86,6.84,6.85,106800.0,5.6261,5.6344,5.6179,5.6261,106800.0
2010-10-12 09:40:00,6.85,6.86,6.85,6.85,31200.0,5.6261,5.6344,5.6261,5.6261,31200.0
2010-10-12 09:45:00,6.85,6.86,6.8,6.8,155200.0,5.6261,5.6344,5.5851,5.5851,155200.0
2010-10-12 09:50:00,6.8,6.8,6.77,6.77,106800.0,5.5851,5.5851,5.5604,5.5604,106800.0
2010-10-12 09:55:00,6.77,6.8,6.77,6.79,90400.0,5.5604,5.5851,5.5604,5.5769,90400.0
2010-10-12 10:00:00,6.79,6.79,6.78,6.79,58400.0,5.5769,5.5769,5.5687,5.5769,58400.0
2010-10-12 10:05:00,6.79,6.8,6.78,6.78,49600.0,5.5769,5.5851,5.5687,5.5687,49600.0
2010-10-12 10:10:00,6.79,6.79,6.78,6.79,24000.0,5.5769,5.5769,5.5687,5.5769,24000.0
2010-10-12 10:15:00,6.8,6.81,6.79,6.81,64800.0,5.5851,5.5933,5.5769,5.5933,64800.0
2010-10-12 10:20:00,6.81,6.82,6.81,6.81,32000.0,5.5933,5.6015,5.5933,5.5933,32000.0
2010-10-12 10:25:00,6.81,6.81,6.79,6.79,48400.0,5.5933,5.5933,5.5769,5.5769,48400.0
2010-10-12 10:30:00,6.79,6.8,6.78,6.79,42800.0,5.5769,5.5851,5.5687,5.5769,42800.0
2010-10-12 10:35:00,6.79,6.79,6.78,6.79,22800.0,5.5769,5.5769,5.5687,5.5769,22800.0
2010-10-12 10:40:00,6.79,6.8,6.78,6.8,48800.0,5.5769,5.5851,5.5687,5.5851,48800.0
2010-10-12 10:45:00,6.8,6.82,6.8,6.82,67200.0,5.5851,5.6015,5.5851,5.6015,67200.0
2010-10-12 10:50:00,6.82,6.83,6.81,6.82,43200.0,5.6015,5.6097,5.5933,5.6015,43200.0
2010-10-12 10:55:00,6.82,6.83,6.81,6.81,53200.0,5.6015,5.6097,5.5933,5.5933,53200.0
2010-10-12 11:00:00,6.81,6.81,6.8,6.81,52400.0,5.5933,5.5933,5.5851,5.5933,52400.0
2010-10-12 11:05:00,6.81,6.81,6.81,6.81,28800.0,5.5933,5.5933,5.5933,5.5933,28800.0
2010-10-12 11:10:00,6.8,6.81,6.79,6.8,30000.0,5.5851,5.5933,5.5769,5.5851,30000.0
2010-10-12 11:15:00,6.8,6.8,6.79,6.79,51200.0,5.5851,5.5851,5.5769,5.5769,51200.0
2010-10-12 11:20:00,6.79,6.79,6.79,6.79,2000.0,5.5769,5.5769,5.5769,5.5769,2000.0
2010-10-12 11:25:00,6.79,6.79,6.79,6.79,30400.0,5.5769,5.5769,5.5769,5.5769,30400.0
2010-10-12 11:30:00,6.79,6.79,6.79,6.79,29200.0,5.5769,5.5769,5.5769,5.5769,29200.0
2010-10-12 11:35:00,6.79,6.79,6.79,6.79,35200.0,5.5769,5.5769,5.5769,5.5769,35200.0
2010-10-12 11:40:00,6.79,6.79,6.78,6.78,16800.0,5.5769,5.5769,5.5687,5.5687,16800.0
2010-10-12 11:45:00,6.78,6.79,6.77,6.78,213200.0,5.5687,5.5769,5.5604,5.5687,213200.0
2010-10-12 11:50:00,6.78,6.78,6.78,6.78,26000.0,5.5687,5.5687,5.5687,5.5687,26000.0
2010-10-12 11:55:00,6.78,6.78,6.78,6.78,14400.0,5.5687,5.5687,5.5687,5.5687,14400.0
2010-10-12 12:00:00,6.78,6.79,6.78,6.78,47600.0,5.5687,5.5769,5.5687,5.5687,47600.0
2010-10-12 12:05:00,6.77,6.78,6.77,6.77,28800.0,5.5604,5.5687,5.5604,5.5604,28800.0
2010-10-12 12:10:00,6.77,6.78,6.77,6.78,22800.0,5.5604,5.5687,5.5604,5.5687,22800.0
2010-10-12 12:15:00,6.78,6.79,6.78,6.79,31600.0,5.5687,5.5769,5.5687,5.5769,31600.0
2010-10-12 12:20:00,6.79,6.79,6.78,6.78,32400.0,5.5769,5.5769,5.5687,5.5687,32400.0
2010-10-12 12:25:00,6.78,6.78,6.78,6.78,16000.0,5.5687,5.5687,5.5687,5.5687,16000.0
2010-10-12 12:30:00,6.78,6.78,6.78,6.78,6800.0,5.5687,5.5687,5.5687,5.5687,6800.0
2010-10-12 12:35:00,6.78,6.78,6.78,6.78,4400.0,5.5687,5.5687,5.5687,5.5687,4400.0
2010-10-12 12:40:00,6.78,6.78,6.78,6.78,8400.0,5.5687,5.5687,5.5687,5.5687,8400.0
2010-10-12 12:45:00,6.78,6.78,6.78,6.78,8000.0,5.5687,5.5687,5.5687,5.5687,8000.0
2010-10-12 12:50:00,6.78,6.78,6.78,6.78,9600.0,5.5687,5.5687,5.5687,5.5687,9600.0
2010-10-12 12:55:00,6.78,6.78,6.78,6.78,15200.0,5.5687,5.5687,5.5687,5.5687,15200.0
2010-10-12 13:00:00,6.78,6.78,6.77,6.77,20000.0,5.5687,5.5687,5.5604,5.5604,20000.0
2010-10-12 13:05:00,6.77,6.77,6.77,6.77,8400.0,5.5604,5.5604,5.5604,5.5604,8400.0
2010-10-12 13:10:00,6.77,6.77,6.77,6.77,7200.0,5.5604,5.5604,5.5604,5.5604,7200.0
2010-10-12 13:15:00,6.77,6.77,6.77,6.77,11200.0,5.5604,5.5604,5.5604,5.5604,11200.0
2010-10-12 13:20:00,6.77,6.77,6.76,6.76,28400.0,5.5604,5.5604,5.5522,5.5522,28400.0
2010-10-12 13:25:00,6.76,6.76,6.76,6.76,13600.0,5.5522,5.5522,5.5522,5.5522,13600.0
2010-10-12 13:30:00,6.76,6.76,6.76,6.76,52400.0,5.5522,5.5522,5.5522,5.5522,52400.0
2010-10-12 13:35:00,6.76,6.76,6.76,6.76,2400.0,5.5522,5.5522,5.5522,5.5522,2400.0
2010-10-12 13:40:00,6.76,6.76,6.76,6.76,51600.0,5.5522,5.5522,5.5522,5.5522,51600.0
2010-10-12 13:45:00,6.76,6.77,6.76,6.76,21600.0,5.5522,5.5604,5.5522,5.5522,21600.0
2010-10-12 13:50:00,6.77,6.77,6.77,6.77,10400.0,5.5604,5.5604,5.5604,5.5604,10400.0
2010-10-12 13:55:00,6.77,6.77,6.76,6.76,44000.0,5.5604,5.5604,5.5522,5.5522,44000.0
2010-10-12 14:00:00,6.76,6.78,6.75,6.77,161200.0,5.5522,5.5687,5.544,5.5604,161200.0
2010-10-12 14:05:00,6.78,6.78,6.77,6.77,66400.0,5.5687,5.5687,5.5604,5.5604,66400.0
2010-10-12 14:10:00,6.77,6.79,6.77,6.78,79600.0,5.5604,5.5769,5.5604,5.5687,79600.0
2010-10-12 14:15:00,6.78,6.8,6.78,6.79,71600.0,5.5687,5.5851,5.5687,5.5769,71600.0
2010-10-12 14:20:00,6.79,6.79,6.77,6.77,74400.0,5.5769,5.5769,5.5604,5.5604,74400.0
2010-10-12 14:25:00,6.77,6.78,6.77,6.77,48800.0,5.5604,5.5687,5.5604,5.5604,48800.0
2010-10-12 14:30:00,6.77,6.78,6.76,6.76,116400.0,5.5604,5.5687,5.5522,5.5522,116400.0
2010-10-12 14:35:00,6.77,6.77,6.76,6.77,49200.0,5.5604,5.5604,5.5522,5.5604,49200.0
2010-10-12 14:40:00,6.77,6.79,6.77,6.79,58400.0,5.5604,5.5769,5.5604,5.5769,58400.0
2010-10-12 14:45:00,6.79,6.79,6.79,6.79,60800.0,5.5769,5.5769,5.5769,5.5769,60800.0
2010-10-12 14:50:00,6.79,6.79,6.79,6.79,56000.0,5.5769,5.5769,5.5769,5.5769,56000.0
2010-10-12 14:55:00,6.8,6.81,6.79,6.81,105600.0,5.5851,5.5933,5.5769,5.5933,105600.0
2010-10-12 15:00:00,6.8,6.81,6.8,6.8,160000.0,5.5851,5.5933,5.5851,5.5851,160000.0
2010-10-12 15:05:00,6.8,6.81,6.8,6.81,110000.0,5.5851,5.5933,5.5851,5.5933,110000.0
2010-10-12 15:10:00,6.81,6.82,6.81,6.81,130400.0,5.5933,5.6015,5.5933,5.5933,130400.0
2010-10-12 15:15:00,6.82,6.82,6.81,6.82,115200.0,5.6015,5.6015,5.5933,5.6015,115200.0
2010-10-12 15:20:00,6.82,6.83,6.82,6.83,110800.0,5.6015,5.6097,5.6015,5.6097,110800.0
2010-10-12 15:25:00,6.83,6.84,6.82,6.84,104800.0,5.6097,5.6179,5.6015,5.6179,104800.0
2010-10-12 15:30:00,6.84,6.84,6.83,6.83,104000.0,5.6179,5.6179,5.6097,5.6097,104000.0
2010-10-12 15:35:00,6.83,6.84,6.83,6.84,191200.0,5.6097,5.6179,5.6097,5.6179,191200.0
2010-10-12 15:40:00,6.84,6.84,6.84,6.84,200000.0,5.6179,5.6179,5.6179,5.6179,200000.0
2010-10-12 15:45:00,6.84,6.84,6.84,6.84,124000.0,5.6179,5.6179,5.6179,5.6179,124000.0
2010-10-12 15:50:00,6.84,6.84,6.83,6.83,172800.0,5.6179,5.6179,5.6097,5.6097,172800.0
2010-10-12 15:55:00,6.83,6.84,6.83,6.83,606400.0,5.6097,5.6179,5.6097,5.6097,606400.0
2010-10-13 09:30:00,6.86,6.86,6.85,6.85,35600.0,5.6344,5.6344,5.6261,5.6261,35600.0
2010-10-13 09:35:00,6.85,6.85,6.83,6.83,63600.0,5.6261,5.6261,5.6097,5.6097,63600.0
2010-10-13 09:40:00,6.83,6.83,6.82,6.83,32000.0,5.6097,5.6097,5.6015,5.6097,32000.0
2010-10-13 09:45:00,6.84,6.85,6.83,6.85,45600.0,5.6179,5.6261,5.6097,5.6261,45600.0
2010-10-13 09:50:00,6.85,6.85,6.84,6.85,25200.0,5.6261,5.6261,5.6179,5.6261,25200.0
2010-10-13 09:55:00,6.85,6.86,6.85,6.85,30400.0,5.6261,5.6344,5.6261,5.6261,30400.0
2010-10-13 10:00:00,6.85,6.88,6.85,6.88,60000.0,5.6261,5.6508,5.6261,5.6508,60000.0
2010-10-13 10:05:00,6.88,6.88,6.86,6.86,31600.0,5.6508,5.6508,5.6344,5.6344,31600.0
2010-10-13 10:10:00,6.86,6.86,6.84,6.85,36400.0,5.6344,5.6344,5.6179,5.6261,36400.0
2010-10-13 10:15:00,6.85,6.86,6.85,6.85,30000.0,5.6261,5.6344,5.6261,5.6261,30000.0
2010-10-13 10:20:00,6.85,6.85,6.84,6.85,31200.0,5.6261,5.6261,5.6179,5.6261,31200.0
2010-10-13 10:25:00,6.85,6.86,6.85,6.85,15200.0,5.6261,5.6344,5.6261,5.6261,15200.0
2010-10-13 10:30:00,6.85,6.86,6.85,6.86,32400.0,5.6261,5.6344,5.6261,5.6344,32400.0
2010-10-13 10:35:00,6.86,6.87,6.86,6.87,30400.0,5.6344,5.6426,5.6344,5.6426,30400.0
2010-10-13 10:40:00,6.87,6.87,6.86,6.87,34000.0,5.6426,5.6426,5.6344,5.6426,34000.0
2010-10-13 10:45:00,6.87,6.87,6.86,6.86,10400.0,5.6426,5.6426,5.6344,5.6344,10400.0
2010-10-13 10:50:00,6.86,6.87,6.86,6.86,14800.0,5.6344,5.6426,5.6344,5.6344,14800.0
2010-10-13 10:55:00,6.87,6.87,6.85,6.87,34400.0,5.6426,5.6426,5.6261,5.6426,34400.0
2010-10-13 11:00:00,6.87,6.88,6.87,6.88,38000.0,5.6426,5.6508,5.6426,5.6508,38000.0
2010-10-13 11:05:00,6.88,6.9,6.88,6.9,40400.0,5.6508,5.6672,5.6508,5.6672,40400.0
2010-10-13 11:10:00,6.9,6.9,6.9,6.9,26800.0,5.6672,5.6672,5.6672,5.6672,26800.0
2010-10-13 11:15:00,6.9,6.9,6.9,6.9,26400.0,5.6672,5.6672,5.6672,5.6672,26400.0
2010-10-13 11:20:00,6.9,6.91,6.9,6.9,28400.0,5.6672,5.6754,5.6672,5.6672,28400.0
2010-10-13 11:25:00,6.9,6.9,6.89,6.89,13200.0,5.6672,5.6672,5.659,5.659,13200.0
2010-10-13 11:30:00,6.89,6.89,6.89,6.89,26000.0,5.659,5.659,5.659,5.659,26000.0
2010-10-13 11:35:00,6.9,6.91,6.9,6.9,20800.0,5.6672,5.6754,5.6672,5.6672,20800.0
2010-10-13 11:40:00,6.9,6.9,6.89,6.89,22800.0,5.6672,5.6672,5.659,5.659,22800.0
2010-10-13 11:45:00,6.9,6.9,6.89,6.9,129200.0,5.6672,5.6672,5.659,5.6672,129200.0
2010-10-13 11:50:00,6.9,6.9,6.9,6.9,5600.0,5.6672,5.6672,5.6672,5.6672,5600.0
2010-10-13 11:55:00,6.9,6.9,6.89,6.9,8000.0,5.6672,5.6672,5.659,5.6672,8000.0
2010-10-13 12:00:00,6.9,6.9,6.89,6.89,12000.0,5.6672,5.6672,5.659,5.659,12000.0
2010-10-13 12:05:00,6.9,6.9,6.9,6.9,22800.0,5.6672,5.6672,5.6672,5.6672,22800.0
2010-10-13 12:10:00,6.9,6.9,6.9,6.9,7200.0,5.6672,5.6672,5.6672,5.6672,7200.0
2010-10-13 12:15:00,6.9,6.9,6.9,6.9,17600.0,5.6672,5.6672,5.6672,5.6672,17600.0
2010-10-13 12:20:00,6.9,6.9,6.9,6.9,28000.0,5.6672,5.6672,5.6672,5.6672,28000.0
2010-10-13 12:25:00,6.9,6.91,6.9,6.91,22000.0,5.6672,5.6754,5.6672,5.6754,22000.0
2010-10-13 12:30:00,6.91,6.91,6.9,6.9,20400.0,5.6754,5.6754,5.6672,5.6672,20400.0
2010-10-13 12:35:00,6.9,6.91,6.9,6.91,23600.0,5.6672,5.6754,5.6672,5.6754,23600.0
2010-10-13 12:40:00,6.9,6.91,6.9,6.9,16000.0,5.6672,5.6754,5.6672,5.6672,16000.0
2010-10-13 12:45:00,6.9,6.9,6.9,6.9,19200.0,5.6672,5.6672,5.6672,5.6672,19200.0
2010-10-13 12:50:00,6.9,6.9,6.9,6.9,18400.0,5.6672,5.6672,5.6672,5.6672,18400.0
2010-10-13 12:55:00,6.9,6.9,6.9,6.9,7200.0,5.6672,5.6672,5.6672,5.6672,7200.0
2010-10-13 13:00:00,6.9,6.9,6.89,6.89,33600.0,5.6672,5.6672,5.659,5.659,33600.0
2010-10-13 13:05:00,6.89,6.9,6.89,6.89,20800.0,5.659,5.6672,5.659,5.659,20800.0
2010-10-13 13:10:00,6.89,6.89,6.89,6.89,15200.0,5.659,5.659,5.659,5.659,15200.0
2010-10-13 13:15:00,6.89,6.9,6.89,6.9,35200.0,5.659,5.6672,5.659,5.6672,35200.0
2010-10-13 13:20:00,6.9,6.91,6.9,6.91,41200.0,5.6672,5.6754,5.6672,5.6754,41200.0
2010-10-13 13:25:00,6.91,6.91,6.91,6.91,21600.0,5.6754,5.6754,5.6754,5.6754,21600.0
2010-10-13 13:30:00,6.91,6.91,6.91,6.91,31200.0,5.6754,5.6754,5.6754,5.6754,31200.0
2010-10-13 13:35:00,6.91,6.92,6.91,6.92,52800.0,5.6754,5.6836,5.6754,5.6836,52800.0
2010-10-13 13:40:00,6.92,6.92,6.92,6.92,15600.0,5.6836,5.6836,5.6836,5.6836,15600.0
2010-10-13 13:45:00,6.92,6.92,6.92,6.92,32000.0,5.6836,5.6836,5.6836,5.6836,32000.0
2010-10-13 13:50:00,6.92,6.92,6.92,6.92,6800.0,5.6836,5.6836,5.6836,5.6836,6800.0
2010-10-13 13:55:00,6.92,6.92,6.92,6.92,19600.0,5.6836,5.6836,5.6836,5.6836,19600.0
2010-10-13 14:00:00,6.92,6.92,6.91,6.91,33600.0,5.6836,5.6836,5.6754,5.6754,33600.0
2010-10-13 14:05:00,6.92,6.92,6.91,6.91,15600.0,5.6836,5.6836,5.6754,5.6754,15600.0
2010-10-13 14:10:00,6.91,6.92,6.91,6.92,18000.0,5.6754,5.6836,5.6754,5.6836,18000.0
2010-10-13 14:15:00,6.92,6.92,6.92,6.92,36400.0,5.6836,5.6836,5.6836,5.6836,36400.0
2010-10-13 14:20:00,6.92,6.93,6.92,6.92,22400.0,5.6836,5.6919,5.6836,5.6836,22400.0
2010-10-13 14:25:00,6.92,6.92,6.92,6.92,34800.0,5.6836,5.6836,5.6836,5.6836,34800.0
2010-10-13 14:30:00,6.92,6.92,6.92,6.92,40000.0,5.6836,5.6836,5.6836,5.6836,40000.0
2010-10-13 14:35:00,6.92,6.92,6.91,6.91,38800.0,5.6836,5.6836,5.6754,5.6754,38800.0
2010-10-13 14:40:00,6.91,6.91,6.9,6.91,79600.0,5.6754,5.6754,5.6672,5.6754,79600.0
2010-10-13 14:45:00,6.91,6.91,6.91,6.91,36400.0,5.6754,5.6754,5.6754,5.6754,36400.0
2010-10-13 14:50:00,6.91,6.91,6.9,6.91,56000.0,5.6754,5.6754,5.6672,5.6754,56000.0
2010-10-13 14:55:00,6.91,6.91,6.9,6.91,52800.0,5.6754,5.6754,5.6672,5.6754,52800.0
2010-10-13 15:00:00,6.91,6.92,6.91,6.91,74800.0,5.6754,5.6836,5.6754,5.6754,74800.0
2010-10-13 15:05:00,6.91,6.92,6.91,6.91,55200.0,5.6754,5.6836,5.6754,5.6754,55200.0
2010-10-13 15:10:00,6.91,6.92,6.91,6.91,80000.0,5.6754,5.6836,5.6754,5.6754,80000.0
2010-10-13 15:15:00,6.91,6.92,6.91,6.92,59200.0,5.6754,5.6836,5.6754,5.6836,59200.0
2010-10-13 15:20:00,6.92,6.93,6.92,6.92,50800.0,5.6836,5.6919,5.6836,5.6836,50800.0
2010-10-13 15:25:00,6.93,6.93,6.91,6.91,85200.0,5.6919,5.6919,5.6754,5.6754,85200.0
2010-10-13 15:30:00,6.91,6.91,6.91,6.91,42800.0,5.6754,5.6754,5.6754,5.6754,42800.0
2010-10-13 15:35:00,6.91,6.92,6.91,6.91,79600.0,5.6754,5.6836,5.6754,5.6754,79600.0
2010-10-13 15:40:00,6.92,6.93,6.91,6.92,148800.0,5.6836,5.6919,5.6754,5.6836,148800.0
2010-10-13 15:45:00,6.92,6.92,6.9,6.91,71600.0,5.6836,5.6836,5.6672,5.6754,71600.0
2010-10-13 15:50:00,6.91,6.92,6.91,6.91,268800.0,5.6754,5.6836,5.6754,5.6754,268800.0
2010-10-13 15:55:00,6.91,6.91,6.9,6.91,315200.0,5.6754,5.6754,5.6672,5.6754,315200.0
2010-10-14 09:30:00,6.91,6.93,6.88,6.88,47600.0,5.6754,5.6919,5.6508,5.6508,47600.0
2010-10-14 09:35:00,6.88,6.88,6.83,6.86,85600.0,5.6508,5.6508,5.6097,5.6344,85600.0
2010-10-14 09:40:00,6.85,6.87,6.85,6.87,38000.0,5.6261,5.6426,5.6261,5.6426,38000.0
2010-10-14 09:45:00,6.87,6.87,6.86,6.86,14800.0,5.6426,5.6426,5.6344,5.6344,14800.0
2010-10-14 09:50:00,6.86,6.86,6.85,6.86,19200.0,5.6344,5.6344,5.6261,5.6344,19200.0
2010-10-14 09:55:00,6.86,6.86,6.84,6.85,30400.0,5.6344,5.6344,5.6179,5.6261,30400.0
2010-10-14 10:00:00,6.85,6.87,6.85,6.86,34800.0,5.6261,5.6426,5.6261,5.6344,34800.0
2010-10-14 10:05:00,6.86,6.87,6.85,6.85,40400.0,5.6344,5.6426,5.6261,5.6261,40400.0
2010-10-14 10:10:00,6.85,6.85,6.84,6.84,44800.0,5.6261,5.6261,5.6179,5.6179,44800.0
2010-10-14 10:15:00,6.85,6.86,6.84,6.85,64400.0,5.6261,5.6344,5.6179,5.6261,64400.0
2010-10-14 10:20:00,6.85,6.86,6.85,6.86,44800.0,5.6261,5.6344,5.6261,5.6344,44800.0
2010-10-14 10:25:00,6.86,6.86,6.85,6.85,37200.0,5.6344,5.6344,5.6261,5.6261,37200.0
2010-10-14 10:30:00,6.85,6.85,6.84,6.84,55600.0,5.6261,5.6261,5.6179,5.6179,55600.0
2010-10-14 10:35:00,6.84,6.85,6.84,6.85,42800.0,5.6179,5.6261,5.6179,5.6261,42800.0
2010-10-14 10:40:00,6.85,6.85,6.84,6.84,44400.0,5.6261,5.6261,5.6179,5.6179,44400.0
2010-10-14 10:45:00,6.84,6.85,6.84,6.84,72000.0,5.6179,5.6261,5.6179,5.6179,72000.0
2010-10-14 10:50:00,6.84,6.85,6.84,6.85,20000.0,5.6179,5.6261,5.6179,5.6261,20000.0
2010-10-14 10:55:00,6.85,6.85,6.84,6.84,8000.0,5.6261,5.6261,5.6179,5.6179,8000.0
2010-10-14 11:00:00,6.85,6.85,6.84,6.84,29600.0,5.6261,5.6261,5.6179,5.6179,29600.0
2010-10-14 11:05:00,6.84,6.85,6.84,6.85,18800.0,5.6179,5.6261,5.6179,5.6261,18800.0
2010-10-14 11:10:00,6.85,6.85,6.84,6.84,24800.0,5.6261,5.6261,5.6179,5.6179,24800.0
2010-10-14 11:15:00,6.84,6.84,6.84,6.84,42400.0,5.6179,5.6179,5.6179,5.6179,42400.0
2010-10-14 11:20:00,6.84,6.84,6.84,6.84,21200.0,5.6179,5.6179,5.6179,5.6179,21200.0
2010-10-14 11:25:00,6.84,6.84,6.83,6.84,24000.0,5.6179,5.6179,5.6097,5.6179,24000.0
2010-10-14 11:30:00,6.84,6.84,6.83,6.83,44000.0,5.6179,5.6179,5.6097,5.6097,44000.0
2010-10-14 11:35:00,6.83,6.83,6.82,6.82,53600.0,5.6097,5.6097,5.6015,5.6015,53600.0
2010-10-14 11:40:00,6.82,6.82,6.81,6.82,154400.0,5.6015,5.6015,5.5933,5.6015,154400.0
2010-10-14 11:45:00,6.82,6.82,6.82,6.82,211600.0,5.6015,5.6015,5.6015,5.6015,211600.0
2010-10-14 11:50:00,6.82,6.85,6.82,6.84,170000.0,5.6015,5.6261,5.6015,5.6179,170000.0
2010-10-14 11:55:00,6.84,6.84,6.83,6.83,118000.0,5.6179,5.6179,5.6097,5.6097,118000.0
2010-10-14 12:00:00,6.84,6.84,6.83,6.83,72800.0,5.6179,5.6179,5.6097,5.6097,72800.0
2010-10-14 12:05:00,6.83,6.83,6.82,6.82,30000.0,5.6097,5.6097,5.6015,5.6015,30000.0
2010-10-14 12:10:00,6.82,6.83,6.82,6.82,10800.0,5.6015,5.6097,5.6015,5.6015,10800.0
2010-10-14 12:15:00,6.82,6.82,6.81,6.82,38000.0,5.6015,5.6015,5.5933,5.6015,38000.0
2010-10-14 12:20:00,6.82,6.82,6.81,6.81,51200.0,5.6015,5.6015,5.5933,5.5933,51200.0
2010-10-14 12:25:00,6.81,6.81,6.8,6.8,26800.0,5.5933,5.5933,5.5851,5.5851,26800.0
2010-10-14 12:30:00,6.81,6.82,6.8,6.81,36000.0,5.5933,5.6015,5.5851,5.5933,36000.0
2010-10-14 12:35:00,6.81,6.82,6.81,6.81,27200.0,5.5933,5.6015,5.5933,5.5933,27200.0
2010-10-14 12:40:00,6.81,6.81,6.81,6.81,4800.0,5.5933,5.5933,5.5933,5.5933,4800.0
2010-10-14 12:45:00,6.81,6.82,6.81,6.81,34800.0,5.5933,5.6015,5.5933,5.5933,34800.0
2010-10-14 12:50:00,6.82,6.82,6.81,6.82,19600.0,5.6015,5.6015,5.5933,5.6015,19600.0
2010-10-14 12:55:00,6.82,6.82,6.82,6.82,52000.0,5.6015,5.6015,5.6015,5.6015,52000.0
2010-10-14 13:00:00,6.82,6.82,6.81,6.81,60000.0,5.6015,5.6015,5.5933,5.5933,60000.0
2010-10-14 13:05:00,6.81,6.81,6.8,6.8,80800.0,5.5933,5.5933,5.5851,5.5851,80800.0
2010-10-14 13:10:00,6.8,6.81,6.8,6.81,31200.0,5.5851,5.5933,5.5851,5.5933,31200.0
2010-10-14 13:15:00,6.81,6.81,6.8,6.8,43600.0,5.5933,5.5933,5.5851,5.5851,43600.0
2010-10-14 13:20:00,6.8,6.8,6.8,6.8,32400.0,5.5851,5.5851,5.5851,5.5851,32400.0
2010-10-14 13:25:00,6.8,6.8,6.8,6.8,2000.0,5.5851,5.5851,5.5851,5.5851,2000.0
2010-10-14 13:30:00,6.8,6.8,6.8,6.8,67200.0,5.5851,5.5851,5.5851,5.5851,67200.0
2010-10-14 13:35:00,6.8,6.81,6.8,6.81,48400.0,5.5851,5.5933,5.5851,5.5933,48400.0
2010-10-14 13:40:00,6.81,6.81,6.8,6.81,39200.0,5.5933,5.5933,5.5851,5.5933,39200.0
2010-10-14 13:45:00,6.81,6.81,6.81,6.81,17600.0,5.5933,5.5933,5.5933,5.5933,17600.0
2010-10-14 13:50:00,6.81,6.82,6.81,6.82,28400.0,5.5933,5.6015,5.5933,5.6015,28400.0
2010-10-14 13:55:00,6.82,6.82,6.81,6.82,36000.0,5.6015,5.6015,5.5933,5.6015,36000.0
2010-10-14 14:00:00,6.82,6.82,6.81,6.81,30800.0,5.6015,5.6015,5.5933,5.5933,30800.0
2010-10-14 14:05:00,6.81,6.81,6.8,6.81,36800.0,5.5933,5.5933,5.5851,5.5933,36800.0
2010-10-14 14:10:00,6.81,6.81,6.8,6.81,39200.0,5.5933,5.5933,5.5851,5.5933,39200.0
2010-10-14 14:15:00,6.81,6.81,6.8,6.8,20000.0,5.5933,5.5933,5.5851,5.5851,20000.0
2010-10-14 14:20:00,6.81,6.81,6.8,6.8,41600.0,5.5933,5.5933,5.5851,5.5851,41600.0
2010-10-14 14:25:00,6.8,6.8,6.8,6.8,38400.0,5.5851,5.5851,5.5851,5.5851,38400.0
2010-10-14 14:30:00,6.8,6.8,6.79,6.8,33600.0,5.5851,5.5851,5.5769,5.5851,33600.0
2010-10-14 14:35:00,6.79,6.8,6.79,6.8,66000.0,5.5769,5.5851,5.5769,5.5851,66000.0
2010-10-14 14:40:00,6.79,6.8,6.79,6.8,206000.0,5.5769,5.5851,5.5769,5.5851,206000.0
2010-10-14 14:45:00,6.8,6.8,6.79,6.79,30400.0,5.5851,5.5851,5.5769,5.5769,30400.0
2010-10-14 14:50:00,6.8,6.8,6.79,6.8,14400.0,5.5851,5.5851,5.5769,5.5851,14400.0
2010-10-14 14:55:00,6.8,6.8,6.78,6.79,56400.0,5.5851,5.5851,5.5687,5.5769,56400.0
2010-10-14 15:00:00,6.79,6.79,6.78,6.78,51600.0,5.5769,5.5769,5.5687,5.5687,51600.0
2010-10-14 15:05:00,6.79,6.79,6.78,6.78,70400.0,5.5769,5.5769,5.5687,5.5687,70400.0
2010-10-14 15:10:00,6.78,6.79,6.78,6.79,30400.0,5.5687,5.5769,5.5687,5.5769,30400.0
2010-10-14 15:15:00,6.79,6.79,6.79,6.79,102400.0,5.5769,5.5769,5.5769,5.5769,102400.0
2010-10-14 15:20:00,6.79,6.8,6.79,6.8,58000.0,5.5769,5.5851,5.5769,5.5851,58000.0
2010-10-14 15:25:00,6.8,6.8,6.79,6.79,50800.0,5.5851,5.5851,5.5769,5.5769,50800.0
2010-10-14 15:30:00,6.79,6.8,6.79,6.79,118400.0,5.5769,5.5851,5.5769,5.5769,118400.0
2010-10-14 15:35:00,6.79,6.81,6.79,6.8,112400.0,5.5769,5.5933,5.5769,5.5851,112400.0
2010-10-14 15:40:00,6.8,6.81,6.8,6.8,111200.0,5.5851,5.5933,5.5851,5.5851,111200.0
2010-10-14 15:45:00,6.8,6.81,6.8,6.81,136000.0,5.5851,5.5933,5.5851,5.5933,136000.0
2010-10-14 15:50:00,6.81,6.82,6.81,6.81,249200.0,5.5933,5.6015,5.5933,5.5933,249200.0
2010-10-14 15:55:00,6.82,6.83,6.81,6.83,360000.0,5.6015,5.6097,5.5933,5.6097,360000.0
2010-10-15 09:30:00,6.87,6.88,6.85,6.88,660800.0,5.6426,5.6508,5.6261,5.6508,660800.0
2010-10-15 09:35:00,6.88,6.9,6.87,6.89,45600.0,5.6508,5.6672,5.6426,5.659,45600.0
2010-10-15 09:40:00,6.89,6.89,6.86,6.86,29600.0,5.659,5.659,5.6344,5.6344,29600.0
2010-10-15 09:45:00,6.86,6.87,6.84,6.84,22000.0,5.6344,5.6426,5.6179,5.6179,22000.0
2010-10-15 09:50:00,6.84,6.84,6.83,6.83,48400.0,5.6179,5.6179,5.6097,5.6097,48400.0
2010-10-15 09:55:00,6.83,6.85,6.83,6.83,66000.0,5.6097,5.6261,5.6097,5.6097,66000.0
2010-10-15 10:00:00,6.83,6.85,6.83,6.83,23600.0,5.6097,5.6261,5.6097,5.6097,23600.0
2010-10-15 10:05:00,6.82,6.83,6.82,6.83,41200.0,5.6015,5.6097,5.6015,5.6097,41200.0
2010-10-15 10:10:00,6.83,6.83,6.81,6.82,32800.0,5.6097,5.6097,5.5933,5.6015,32800.0
2010-10-15 10:15:00,6.82,6.83,6.8,6.81,35600.0,5.6015,5.6097,5.5851,5.5933,35600.0
2010-10-15 10:20:00,6.81,6.81,6.79,6.8,30000.0,5.5933,5.5933,5.5769,5.5851,30000.0
2010-10-15 10:25:00,6.8,6.8,6.79,6.8,44800.0,5.5851,5.5851,5.5769,5.5851,44800.0
2010-10-15 10:30:00,6.8,6.81,6.79,6.81,69200.0,5.5851,5.5933,5.5769,5.5933,69200.0
2010-10-15 10:35:00,6.81,6.81,6.8,6.81,14800.0,5.5933,5.5933,5.5851,5.5933,14800.0
2010-10-15 10:40:00,6.81,6.82,6.81,6.82,26000.0,5.5933,5.6015,5.5933,5.6015,26000.0
2010-10-15 10:45:00,6.82,6.82,6.8,6.81,25200.0,5.6015,5.6015,5.5851,5.5933,25200.0
2010-10-15 10:50:00,6.81,6.81,6.81,6.81,32800.0,5.5933,5.5933,5.5933,5.5933,32800.0
2010-10-15 10:55:00,6.82,6.82,6.81,6.81,28000.0,5.6015,5.6015,5.5933,5.5933,28000.0
2010-10-15 11:00:00,6.81,6.82,6.8,6.8,44800.0,5.5933,5.6015,5.5851,5.5851,44800.0
2010-10-15 11:05:00,6.8,6.83,6.8,6.83,32800.0,5.5851,5.6097,5.5851,5.6097,32800.0
2010-10-15 11:10:00,6.83,6.84,6.82,6.82,34400.0,5.6097,5.6179,5.6015,5.6015,34400.0
2010-10-15 11:15:00,6.82,6.84,6.82,6.83,39600.0,5.6015,5.6179,5.6015,5.6097,39600.0
2010-10-15 11:20:00,6.83,6.83,6.82,6.82,180000.0,5.6097,5.6097,5.6015,5.6015,180000.0
2010-10-15 11:25:00,6.82,6.83,6.82,6.83,22800.0,5.6015,5.6097,5.6015,5.6097,22800.0
2010-10-15 11:30:00,6.83,6.84,6.83,6.84,53600.0,5.6097,5.6179,5.6097,5.6179,53600.0
2010-10-15 11:35:00,6.84,6.85,6.84,6.85,34800.0,5.6179,5.6261,5.6179,5.6261,34800.0
2010-10-15 11:40:00,6.84,6.85,6.84,6.84,40800.0,5.6179,5.6261,5.6179,5.6179,40800.0
2010-10-15 11:45:00,6.84,6.84,6.83,6.83,38800.0,5.6179,5.6179,5.6097,5.6097,38800.0
2010-10-15 11:50:00,6.83,6.83,6.82,6.82,23600.0,5.6097,5.6097,5.6015,5.6015,23600.0
2010-10-15 11:55:00,6.82,6.82,6.81,6.81,26800.0,5.6015,5.6015,5.5933,5.5933,26800.0
2010-10-15 12:00:00,6.81,6.82,6.81,6.81,51200.0,5.5933,5.6015,5.5933,5.5933,51200.0
2010-10-15 12:05:00,6.81,6.81,6.8,6.81,24400.0,5.5933,5.5933,5.5851,5.5933,24400.0
2010-10-15 12:10:00,6.81,6.81,6.81,6.81,12400.0,5.5933,5.5933,5.5933,5.5933,12400.0
2010-10-15 12:15:00,6.8,6.82,6.8,6.81,21200.0,5.5851,5.6015,5.5851,5.5933,21200.0
2010-10-15 12:20:00,6.81,6.82,6.81,6.81,16400.0,5.5933,5.6015,5.5933,5.5933,16400.0
2010-10-15 12:25:00,6.82,6.82,6.81,6.82,18400.0,5.6015,5.6015,5.5933,5.6015,18400.0
2010-10-15 12:30:00,6.82,6.83,6.82,6.82,24800.0,5.6015,5.6097,5.6015,5.6015,24800.0
2010-10-15 12:35:00,6.82,6.82,6.82,6.82,28800.0,5.6015,5.6015,5.6015,5.6015,28800.0
2010-10-15 12:40:00,6.83,6.83,6.82,6.82,15600.0,5.6097,5.6097,5.6015,5.6015,15600.0
2010-10-15 12:45:00,6.82,6.83,6.82,6.83,19200.0,5.6015,5.6097,5.6015,5.6097,19200.0
2010-10-15 12:50:00,6.83,6.83,6.82,6.82,35600.0,5.6097,5.6097,5.6015,5.6015,35600.0
2010-10-15 12:55:00,6.82,6.82,6.81,6.82,26000.0,5.6015,5.6015,5.5933,5.6015,26000.0
2010-10-15 13:00:00,6.82,6.83,6.81,6.81,25600.0,5.6015,5.6097,5.5933,5.5933,25600.0
2010-10-15 13:05:00,6.81,6.82,6.81,6.82,17600.0,5.5933,5.6015,5.5933,5.6015,17600.0
2010-10-15 13:10:00,6.82,6.82,6.81,6.82,21600.0,5.6015,5.6015,5.5933,5.6015,21600.0
2010-10-15 13:15:00,6.82,6.82,6.81,6.81,6400.0,5.6015,5.6015,5.5933,5.5933,6400.0
2010-10-15 13:20:00,6.81,6.82,6.81,6.82,24400.0,5.5933,5.6015,5.5933,5.6015,24400.0
2010-10-15 13:25:00,6.82,6.82,6.82,6.82,7200.0,5.6015,5.6015,5.6015,5.6015,7200.0
2010-10-15 13:30:00,6.82,6.83,6.82,6.82,23200.0,5.6015,5.6097,5.6015,5.6015,23200.0
2010-10-15 13:35:00,6.82,6.83,6.82,6.82,21200.0,5.6015,5.6097,5.6015,5.6015,21200.0
2010-10-15 13:40:00,6.82,6.82,6.81,6.81,29600.0,5.6015,5.6015,5.5933,5.5933,29600.0
2010-10-15 13:45:00,6.81,6.81,6.8,6.81,33200.0,5.5933,5.5933,5.5851,5.5933,33200.0
2010-10-15 13:50:00,6.81,6.82,6.81,6.81,40800.0,5.5933,5.6015,5.5933,5.5933,40800.0
2010-10-15 13:55:00,6.81,6.81,6.8,6.8,20400.0,5.5933,5.5933,5.5851,5.5851,20400.0
2010-10-15 14:00:00,6.8,6.8,6.8,6.8,23200.0,5.5851,5.5851,5.5851,5.5851,23200.0
2010-10-15 14:05:00,6.8,6.81,6.8,6.81,41600.0,5.5851,5.5933,5.5851,5.5933,41600.0
2010-10-15 14:10:00,6.81,6.83,6.81,6.83,32400.0,5.5933,5.6097,5.5933,5.6097,32400.0
2010-10-15 14:15:00,6.82,6.83,6.82,6.83,261600.0,5.6015,5.6097,5.6015,5.6097,261600.0
2010-10-15 14:20:00,6.83,6.83,6.82,6.82,32000.0,5.6097,5.6097,5.6015,5.6015,32000.0
2010-10-15 14:25:00,6.82,6.83,6.82,6.83,35200.0,5.6015,5.6097,5.6015,5.6097,35200.0
2010-10-15 14:30:00,6.83,6.83,6.83,6.83,22000.0,5.6097,5.6097,5.6097,5.6097,22000.0
2010-10-15 14:35:00,6.83,6.84,6.83,6.83,29200.0,5.6097,5.6179,5.6097,5.6097,29200.0
2010-10-15 14:40:00,6.83,6.83,6.82,6.82,34000.0,5.6097,5.6097,5.6015,5.6015,34000.0
2010-10-15 14:45:00,6.82,6.82,6.82,6.82,29200.0,5.6015,5.6015,5.6015,5.6015,29200.0
2010-10-15 14:50:00,6.82,6.82,6.82,6.82,23200.0,5.6015,5.6015,5.6015,5.6015,23200.0
2010-10-15 14:55:00,6.82,6.83,6.82,6.83,43600.0,5.6015,5.6097,5.6015,5.6097,43600.0
2010-10-15 15:00:00,6.83,6.83,6.82,6.82,43200.0,5.6097,5.6097,5.6015,5.6015,43200.0
2010-10-15 15:05:00,6.82,6.82,6.81,6.82,38000.0,5.6015,5.6015,5.5933,5.6015,38000.0
2010-10-15 15:10:00,6.82,6.83,6.81,6.82,41600.0,5.6015,5.6097,5.5933,5.6015,41600.0
2010-10-15 15:15:00,6.82,6.83,6.82,6.83,99200.0,5.6015,5.6097,5.6015,5.6097,99200.0
2010-10-15 15:20:00,6.82,6.83,6.82,6.82,38400.0,5.6015,5.6097,5.6015,5.6015,38400.0
2010-10-15 15:25:00,6.82,6.83,6.82,6.82,41200.0,5.6015,5.6097,5.6015,5.6015,41200.0
2010-10-15 15:30:00,6.82,6.83,6.82,6.82,96400.0,5.6015,5.6097,5.6015,5.6015,96400.0
2010-10-15 15:35:00,6.82,6.84,6.82,6.84,93200.0,5.6015,5.6179,5.6015,5.6179,93200.0
2010-10-15 15:40:00,6.84,6.84,6.83,6.83,30800.0,5.6179,5.6179,5.6097,5.6097,30800.0
2010-10-15 15:45:00,6.83,6.85,6.83,6.85,115200.0,5.6097,5.6261,5.6097,5.6261,115200.0
2010-10-15 15:50:00,6.85,6.85,6.84,6.85,132800.0,5.6261,5.6261,5.6179,5.6261,132800.0
2010-10-15 15:55:00,6.85,6.85,6.84,6.84,174000.0,5.6261,5.6261,5.6179,5.6179,174000.0
2010-10-18 09:30:00,6.83,6.86,6.82,6.85,34400.0,5.6097,5.6344,5.6015,5.6261,34400.0
2010-10-18 09:35:00,6.84,6.86,6.84,6.85,34400.0,5.6179,5.6344,5.6179,5.6261,34400.0
2010-10-18 09:40:00,6.85,6.86,6.84,6.84,10800.0,5.6261,5.6344,5.6179,5.6179,10800.0
2010-10-18 09:45:00,6.84,6.85,6.84,6.84,37200.0,5.6179,5.6261,5.6179,5.6179,37200.0
2010-10-18 09:50:00,6.84,6.85,6.84,6.85,28800.0,5.6179,5.6261,5.6179,5.6261,28800.0
2010-10-18 09:55:00,6.84,6.85,6.84,6.85,18400.0,5.6179,5.6261,5.6179,5.6261,18400.0
2010-10-18 10:00:00,6.85,6.86,6.84,6.84,41600.0,5.6261,5.6344,5.6179,5.6179,41600.0
2010-10-18 10:05:00,6.84,6.86,6.84,6.86,35200.0,5.6179,5.6344,5.6179,5.6344,35200.0
2010-10-18 10:10:00,6.86,6.87,6.85,6.87,45600.0,5.6344,5.6426,5.6261,5.6426,45600.0
2010-10-18 10:15:00,6.87,6.87,6.85,6.85,34800.0,5.6426,5.6426,5.6261,5.6261,34800.0
2010-10-18 10:20:00,6.85,6.86,6.85,6.86,25600.0,5.6261,5.6344,5.6261,5.6344,25600.0
2010-10-18 10:25:00,6.85,6.85,6.84,6.84,22800.0,5.6261,5.6261,5.6179,5.6179,22800.0
2010-10-18 10:30:00,6.85,6.85,6.84,6.84,24800.0,5.6261,5.6261,5.6179,5.6179,24800.0
2010-10-18 10:35:00,6.84,6.85,6.84,6.85,26800.0,5.6179,5.6261,5.6179,5.6261,26800.0
2010-10-18 10:40:00,6.85,6.85,6.84,6.85,19200.0,5.6261,5.6261,5.6179,5.6261,19200.0
2010-10-18 10:45:00,6.84,6.85,6.84,6.85,28400.0,5.6179,5.6261,5.6179,5.6261,28400.0
2010-10-18 10:50:00,6.85,6.85,6.85,6.85,30400.0,5.6261,5.6261,5.6261,5.6261,30400.0
2010-10-18 10:55:00,6.85,6.86,6.85,6.86,23200.0,5.6261,5.6344,5.6261,5.6344,23200.0
2010-10-18 11:00:00,6.86,6.86,6.85,6.85,26800.0,5.6344,5.6344,5.6261,5.6261,26800.0
2010-10-18 11:05:00,6.85,6.85,6.83,6.84,32800.0,5.6261,5.6261,5.6097,5.6179,32800.0
2010-10-18 11:10:00,6.84,6.84,6.83,6.84,43600.0,5.6179,5.6179,5.6097,5.6179,43600.0
2010-10-18 11:15:00,6.84,6.84,6.83,6.83,25600.0,5.6179,5.6179,5.6097,5.6097,25600.0
2010-10-18 11:20:00,6.84,6.84,6.84,6.84,28800.0,5.6179,5.6179,5.6179,5.6179,28800.0
2010-10-18 11:25:00,6.83,6.84,6.83,6.84,14400.0,5.6097,5.6179,5.6097,5.6179,14400.0
2010-10-18 11:30:00,6.84,6.84,6.83,6.83,25200.0,5.6179,5.6179,5.6097,5.6097,25200.0
2010-10-18 11:35:00,6.83,6.83,6.83,6.83,23200.0,5.6097,5.6097,5.6097,5.6097,23200.0
2010-10-18 11:40:00,6.83,6.83,6.83,6.83,28800.0,5.6097,5.6097,5.6097,5.6097,28800.0
2010-10-18 11:45:00,6.83,6.84,6.83,6.83,18400.0,5.6097,5.6179,5.6097,5.6097,18400.0
2010-10-18 11:50:00,6.84,6.84,6.82,6.83,54400.0,5.6179,5.6179,5.6015,5.6097,54400.0
2010-10-18 11:55:00,6.83,6.83,6.83,6.83,8000.0,5.6097,5.6097,5.6097,5.6097,8000.0
2010-10-18 12:00:00,6.84,6.84,6.83,6.84,22800.0,5.6179,5.6179,5.6097,5.6179,22800.0
2010-10-18 12:05:00,6.84,6.85,6.84,6.85,22400.0,5.6179,5.6261,5.6179,5.6261,22400.0
2010-10-18 12:10:00,6.85,6.85,6.85,6.85,8000.0,5.6261,5.6261,5.6261,5.6261,8000.0
2010-10-18 12:15:00,6.85,6.85,6.84,6.85,27600.0,5.6261,5.6261,5.6179,5.6261,27600.0
2010-10-18 12:20:00,6.84,6.84,6.84,6.84,4800.0,5.6179,5.6179,5.6179,5.6179,4800.0
2010-10-18 12:25:00,6.84,6.84,6.84,6.84,24400.0,5.6179,5.6179,5.6179,5.6179,24400.0
2010-10-18 12:30:00,6.84,6.84,6.83,6.84,39200.0,5.6179,5.6179,5.6097,5.6179,39200.0
2010-10-18 12:35:00,6.84,6.84,6.83,6.84,22000.0,5.6179,5.6179,5.6097,5.6179,22000.0
2010-10-18 12:40:00,6.84,6.84,6.84,6.84,14400.0,5.6179,5.6179,5.6179,5.6179,14400.0
2010-10-18 12:45:00,6.84,6.84,6.84,6.84,10000.0,5.6179,5.6179,5.6179,5.6179,10000.0
2010-10-18 12:50:00,6.84,6.85,6.84,6.84,43600.0,5.6179,5.6261,5.6179,5.6179,43600.0
2010-10-18 12:55:00,6.84,6.84,6.84,6.84,24000.0,5.6179,5.6179,5.6179,5.6179,24000.0
2010-10-18 13:00:00,6.84,6.85,6.84,6.85,31600.0,5.6179,5.6261,5.6179,5.6261,31600.0
2010-10-18 13:05:00,6.84,6.85,6.84,6.85,39600.0,5.6179,5.6261,5.6179,5.6261,39600.0
2010-10-18 13:10:00,6.85,6.85,6.84,6.85,28400.0,5.6261,5.6261,5.6179,5.6261,28400.0
2010-10-18 13:15:00,6.85,6.85,6.84,6.84,98400.0,5.6261,5.6261,5.6179,5.6179,98400.0
2010-10-18 13:20:00,6.84,6.85,6.84,6.84,7200.0,5.6179,5.6261,5.6179,5.6179,7200.0
2010-10-18 13:25:00,6.84,6.85,6.84,6.84,17200.0,5.6179,5.6261,5.6179,5.6179,17200.0
2010-10-18 13:30:00,6.84,6.85,6.84,6.85,23600.0,5.6179,5.6261,5.6179,5.6261,23600.0
2010-10-18 13:35:00,6.85,6.85,6.84,6.84,16800.0,5.6261,5.6261,5.6179,5.6179,16800.0
2010-10-18 13:40:00,6.84,6.84,6.83,6.84,13600.0,5.6179,5.6179,5.6097,5.6179,13600.0
2010-10-18 13:45:00,6.84,6.84,6.83,6.84,15600.0,5.6179,5.6179,5.6097,5.6179,15600.0
2010-10-18 13:50:00,6.84,6.84,6.84,6.84,13600.0,5.6179,5.6179,5.6179,5.6179,13600.0
2010-10-18 13:55:00,6.84,6.84,6.83,6.84,70400.0,5.6179,5.6179,5.6097,5.6179,70400.0
2010-10-18 14:00:00,6.84,6.84,6.84,6.84,27600.0,5.6179,5.6179,5.6179,5.6179,27600.0
2010-10-18 14:05:00,6.84,6.84,6.83,6.84,13600.0,5.6179,5.6179,5.6097,5.6179,13600.0
2010-10-18 14:10:00,6.84,6.84,6.84,6.84,10400.0,5.6179,5.6179,5.6179,5.6179,10400.0
2010-10-18 14:15:00,6.84,6.84,6.84,6.84,15600.0,5.6179,5.6179,5.6179,5.6179,15600.0
2010-10-18 14:20:00,6.84,6.85,6.84,6.85,57200.0,5.6179,5.6261,5.6179,5.6261,57200.0
2010-10-18 14:25:00,6.85,6.85,6.85,6.85,12000.0,5.6261,5.6261,5.6261,5.6261,12000.0
2010-10-18 14:30:00,6.85,6.85,6.85,6.85,102400.0,5.6261,5.6261,5.6261,5.6261,102400.0
2010-10-18 14:35:00,6.85,6.85,6.84,6.84,42400.0,5.6261,5.6261,5.6179,5.6179,42400.0
2010-10-18 14:40:00,6.84,6.85,6.84,6.85,29200.0,5.6179,5.6261,5.6179,5.6261,29200.0
2010-10-18 14:45:00,6.85,6.85,6.84,6.85,32400.0,5.6261,5.6261,5.6179,5.6261,32400.0
2010-10-18 14:50:00,6.85,6.85,6.84,6.84,62000.0,5.6261,5.6261,5.6179,5.6179,62000.0
2010-10-18 14:55:00,6.84,6.84,6.84,6.84,48400.0,5.6179,5.6179,5.6179,5.6179,48400.0
2010-10-18 15:00:00,6.84,6.85,6.84,6.85,34000.0,5.6179,5.6261,5.6179,5.6261,34000.0
2010-10-18 15:05:00,6.85,6.86,6.85,6.86,78000.0,5.6261,5.6344,5.6261,5.6344,78000.0
2010-10-18 15:10:00,6.86,6.86,6.85,6.85,33600.0,5.6344,5.6344,5.6261,5.6261,33600.0
2010-10-18 15:15:00,6.85,6.85,6.85,6.85,24800.0,5.6261,5.6261,5.6261,5.6261,24800.0
2010-10-18 15:20:00,6.85,6.85,6.85,6.85,45600.0,5.6261,5.6261,5.6261,5.6261,45600.0
2010-10-18 15:25:00,6.85,6.86,6.85,6.85,179200.0,5.6261,5.6344,5.6261,5.6261,179200.0
2010-10-18 15:30:00,6.85,6.86,6.85,6.86,109200.0,5.6261,5.6344,5.6261,5.6344,109200.0
2010-10-18 15:35:00,6.86,6.86,6.86,6.86,43200.0,5.6344,5.6344,5.6344,5.6344,43200.0
2010-10-18 15:40:00,6.86,6.87,6.86,6.87,502000.0,5.6344,5.6426,5.6344,5.6426,502000.0
2010-10-18 15:45:00,6.87,6.87,6.86,6.87,94000.0,5.6426,5.6426,5.6344,5.6426,94000.0
2010-10-18 15:50:00,6.87,6.87,6.86,6.86,96800.0,5.6426,5.6426,5.6344,5.6344,96800.0
2010-10-18 15:55:00,6.86,6.86,6.86,6.86,210000.0,5.6344,5.6344,5.6344,5.6344,210000.0
2010-10-19 09:30:00,6.79,6.84,6.75,6.84,81600.0,5.5769,5.6179,5.544,5.6179,81600.0
2010-10-19 09:35:00,6.83,6.83,6.82,6.82,19200.0,5.6097,5.6097,5.6015,5.6015,19200.0
2010-10-19 09:40:00,6.82,6.82,6.81,6.81,42400.0,5.6015,5.6015,5.5933,5.5933,42400.0
2010-10-19 09:45:00,6.81,6.81,6.79,6.79,56400.0,5.5933,5.5933,5.5769,5.5769,56400.0
2010-10-19 09:50:00,6.79,6.79,6.76,6.76,93200.0,5.5769,5.5769,5.5522,5.5522,93200.0
2010-10-19 09:55:00,6.76,6.79,6.76,6.78,40400.0,5.5522,5.5769,5.5522,5.5687,40400.0
2010-10-19 10:00:00,6.77,6.79,6.77,6.79,66800.0,5.5604,5.5769,5.5604,5.5769,66800.0
2010-10-19 10:05:00,6.79,6.79,6.77,6.79,60400.0,5.5769,5.5769,5.5604,5.5769,60400.0
2010-10-19 10:10:00,6.79,6.8,6.79,6.79,58800.0,5.5769,5.5851,5.5769,5.5769,58800.0
2010-10-19 10:15:00,6.79,6.82,6.79,6.82,65600.0,5.5769,5.6015,5.5769,5.6015,65600.0
2010-10-19 10:20:00,6.82,6.82,6.8,6.8,77200.0,5.6015,5.6015,5.5851,5.5851,77200.0
2010-10-19 10:25:00,6.8,6.8,6.79,6.8,24000.0,5.5851,5.5851,5.5769,5.5851,24000.0
2010-10-19 10:30:00,6.8,6.81,6.8,6.81,22400.0,5.5851,5.5933,5.5851,5.5933,22400.0
2010-10-19 10:35:00,6.81,6.81,6.79,6.8,40800.0,5.5933,5.5933,5.5769,5.5851,40800.0
2010-10-19 10:40:00,6.79,6.79,6.79,6.79,59600.0,5.5769,5.5769,5.5769,5.5769,59600.0
2010-10-19 10:45:00,6.79,6.79,6.79,6.79,33200.0,5.5769,5.5769,5.5769,5.5769,33200.0
2010-10-19 10:50:00,6.79,6.79,6.79,6.79,72400.0,5.5769,5.5769,5.5769,5.5769,72400.0
2010-10-19 10:55:00,6.79,6.8,6.79,6.79,38800.0,5.5769,5.5851,5.5769,5.5769,38800.0
2010-10-19 11:00:00,6.79,6.8,6.79,6.8,178400.0,5.5769,5.5851,5.5769,5.5851,178400.0
2010-10-19 11:05:00,6.8,6.8,6.79,6.79,59200.0,5.5851,5.5851,5.5769,5.5769,59200.0
2010-10-19 11:10:00,6.79,6.8,6.79,6.8,48800.0,5.5769,5.5851,5.5769,5.5851,48800.0
2010-10-19 11:15:00,6.8,6.81,6.8,6.8,48000.0,5.5851,5.5933,5.5851,5.5851,48000.0
2010-10-19 11:20:00,6.81,6.81,6.8,6.8,43200.0,5.5933,5.5933,5.5851,5.5851,43200.0
2010-10-19 11:25:00,6.8,6.81,6.8,6.8,26400.0,5.5851,5.5933,5.5851,5.5851,26400.0
2010-10-19 11:30:00,6.8,6.82,6.8,6.81,62400.0,5.5851,5.6015,5.5851,5.5933,62400.0
2010-10-19 11:35:00,6.81,6.82,6.81,6.82,43600.0,5.5933,5.6015,5.5933,5.6015,43600.0
2010-10-19 11:40:00,6.82,6.82,6.81,6.82,20800.0,5.6015,5.6015,5.5933,5.6015,20800.0
2010-10-19 11:45:00,6.82,6.83,6.82,6.83,94000.0,5.6015,5.6097,5.6015,5.6097,94000.0
2010-10-19 11:50:00,6.83,6.83,6.82,6.82,19600.0,5.6097,5.6097,5.6015,5.6015,19600.0
2010-10-19 11:55:00,6.82,6.83,6.82,6.83,31200.0,5.6015,5.6097,5.6015,5.6097,31200.0
2010-10-19 12:00:00,6.83,6.83,6.83,6.83,9200.0,5.6097,5.6097,5.6097,5.6097,9200.0
2010-10-19 12:05:00,6.83,6.83,6.82,6.82,56000.0,5.6097,5.6097,5.6015,5.6015,56000.0
2010-10-19 12:10:00,6.82,6.83,6.82,6.83,21200.0,5.6015,5.6097,5.6015,5.6097,21200.0
2010-10-19 12:15:00,6.83,6.83,6.83,6.83,8400.0,5.6097,5.6097,5.6097,5.6097,8400.0
2010-10-19 12:20:00,6.83,6.83,6.83,6.83,43200.0,5.6097,5.6097,5.6097,5.6097,43200.0
2010-10-19 12:25:00,6.83,6.83,6.83,6.83,17200.0,5.6097,5.6097,5.6097,5.6097,17200.0
2010-10-19 12:30:00,6.83,6.83,6.82,6.83,26400.0,5.6097,5.6097,5.6015,5.6097,26400.0
2010-10-19 12:35:00,6.82,6.83,6.82,6.83,59200.0,5.6015,5.6097,5.6015,5.6097,59200.0
2010-10-19 12:40:00,6.83,6.83,6.82,6.83,20000.0,5.6097,5.6097,5.6015,5.6097,20000.0
2010-10-19 12:45:00,6.83,6.83,6.83,6.83,12400.0,5.6097,5.6097,5.6097,5.6097,12400.0
2010-10-19 12:50:00,6.83,6.83,6.83,6.83,58400.0,5.6097,5.6097,5.6097,5.6097,58400.0
2010-10-19 12:55:00,6.83,6.84,6.83,6.84,54000.0,5.6097,5.6179,5.6097,5.6179,54000.0
2010-10-19 13:00:00,6.84,6.84,6.83,6.84,47200.0,5.6179,5.6179,5.6097,5.6179,47200.0
2010-10-19 13:05:00,6.84,6.84,6.83,6.83,12400.0,5.6179,5.6179,5.6097,5.6097,12400.0
2010-10-19 13:10:00,6.83,6.84,6.83,6.83,60800.0,5.6097,5.6179,5.6097,5.6097,60800.0
2010-10-19 13:15:00,6.84,6.84,6.83,6.84,53200.0,5.6179,5.6179,5.6097,5.6179,53200.0
2010-10-19 13:20:00,6.84,6.84,6.84,6.84,40000.0,5.6179,5.6179,5.6179,5.6179,40000.0
2010-10-19 13:25:00,6.84,6.84,6.83,6.83,52400.0,5.6179,5.6179,5.6097,5.6097,52400.0
2010-10-19 13:30:00,6.83,6.83,6.83,6.83,20400.0,5.6097,5.6097,5.6097,5.6097,20400.0
2010-10-19 13:35:00,6.84,6.84,6.83,6.84,90000.0,5.6179,5.6179,5.6097,5.6179,90000.0
2010-10-19 13:40:00,6.84,6.84,6.84,6.84,47200.0,5.6179,5.6179,5.6179,5.6179,47200.0
2010-10-19 13:45:00,6.84,6.84,6.83,6.83,22800.0,5.6179,5.6179,5.6097,5.6097,22800.0
2010-10-19 13:50:00,6.83,6.83,6.83,6.83,76800.0,5.6097,5.6097,5.6097,5.6097,76800.0
2010-10-19 13:55:00,6.83,6.83,6.81,6.83,129200.0,5.6097,5.6097,5.5933,5.6097,129200.0
2010-10-19 14:00:00,6.82,6.83,6.79,6.79,120800.0,5.6015,5.6097,5.5769,5.5769,120800.0
2010-10-19 14:05:00,6.79,6.8,6.79,6.8,133600.0,5.5769,5.5851,5.5769,5.5851,133600.0
2010-10-19 14:10:00,6.79,6.81,6.79,6.8,144000.0,5.5769,5.5933,5.5769,5.5851,144000.0
2010-10-19 14:15:00,6.8,6.81,6.79,6.79,132400.0,5.5851,5.5933,5.5769,5.5769,132400.0
2010-10-19 14:20:00,6.8,6.8,6.79,6.79,111600.0,5.5851,5.5851,5.5769,5.5769,111600.0
2010-10-19 14:25:00,6.79,6.8,6.78,6.79,180800.0,5.5769,5.5851,5.5687,5.5769,180800.0
2010-10-19 14:30:00,6.79,6.81,6.79,6.81,183200.0,5.5769,5.5933,5.5769,5.5933,183200.0
2010-10-19 14:35:00,6.81,6.81,6.8,6.8,118800.0,5.5933,5.5933,5.5851,5.5851,118800.0
2010-10-19 14:40:00,6.8,6.81,6.8,6.81,123200.0,5.5851,5.5933,5.5851,5.5933,123200.0
2010-10-19 14:45:00,6.81,6.82,6.81,6.82,60800.0,5.5933,5.6015,5.5933,5.6015,60800.0
2010-10-19 14:50:00,6.82,6.82,6.81,6.82,65200.0,5.6015,5.6015,5.5933,5.6015,65200.0
2010-10-19 14:55:00,6.82,6.82,6.81,6.81,137200.0,5.6015,5.6015,5.5933,5.5933,137200.0
2010-10-19 15:00:00,6.81,6.82,6.81,6.82,97200.0,5.5933,5.6015,5.5933,5.6015,97200.0
2010-10-19 15:05:00,6.81,6.82,6.8,6.81,180400.0,5.5933,5.6015,5.5851,5.5933,180400.0
2010-10-19 15:10:00,6.8,6.81,6.8,6.81,242800.0,5.5851,5.5933,5.5851,5.5933,242800.0
2010-10-19 15:15:00,6.81,6.82,6.81,6.81,71200.0,5.5933,5.6015,5.5933,5.5933,71200.0
2010-10-19 15:20:00,6.81,6.82,6.81,6.81,72800.0,5.5933,5.6015,5.5933,5.5933,72800.0
2010-10-19 15:25:00,6.81,6.82,6.8,6.8,164800.0,5.5933,5.6015,5.5851,5.5851,164800.0
2010-10-19 15:30:00,6.8,6.81,6.79,6.81,220400.0,5.5851,5.5933,5.5769,5.5933,220400.0
2010-10-19 15:35:00,6.8,6.82,6.8,6.82,381200.0,5.5851,5.6015,5.5851,5.6015,381200.0
2010-10-19 15:40:00,6.82,6.82,6.81,6.81,144000.0,5.6015,5.6015,5.5933,5.5933,144000.0
2010-10-19 15:45:00,6.81,6.82,6.81,6.82,236800.0,5.5933,5.6015,5.5933,5.6015,236800.0
2010-10-19 15:50:00,6.81,6.83,6.81,6.83,488800.0,5.5933,5.6097,5.5933,5.6097,488800.0
2010-10-19 15:55:00,6.83,6.85,6.83,6.84,648800.0,5.6097,5.6261,5.6097,5.6179,648800.0
2010-10-20 09:30:00,6.87,6.89,6.84,6.86,29200.0,5.6426,5.659,5.6179,5.6344,29200.0
2010-10-20 09:35:00,6.87,6.87,6.86,6.86,23600.0,5.6426,5.6426,5.6344,5.6344,23600.0
2010-10-20 09:40:00,6.86,6.89,6.86,6.89,24400.0,5.6344,5.659,5.6344,5.659,24400.0
2010-10-20 09:45:00,6.89,6.89,6.88,6.88,31600.0,5.659,5.659,5.6508,5.6508,31600.0
2010-10-20 09:50:00,6.89,6.89,6.87,6.89,91200.0,5.659,5.659,5.6426,5.659,91200.0
2010-10-20 09:55:00,6.88,6.89,6.88,6.88,26400.0,5.6508,5.659,5.6508,5.6508,26400.0
2010-10-20 10:00:00,6.88,6.88,6.87,6.87,33600.0,5.6508,5.6508,5.6426,5.6426,33600.0
2010-10-20 10:05:00,6.88,6.89,6.88,6.89,20800.0,5.6508,5.659,5.6508,5.659,20800.0
2010-10-20 10:10:00,6.88,6.88,6.87,6.87,48800.0,5.6508,5.6508,5.6426,5.6426,48800.0
2010-10-20 10:15:00,6.87,6.88,6.87,6.87,21200.0,5.6426,5.6508,5.6426,5.6426,21200.0
2010-10-20 10:20:00,6.87,6.87,6.86,6.86,23600.0,5.6426,5.6426,5.6344,5.6344,23600.0
2010-10-20 10:25:00,6.87,6.87,6.87,6.87,17200.0,5.6426,5.6426,5.6426,5.6426,17200.0
2010-10-20 10:30:00,6.87,6.89,6.87,6.88,22000.0,5.6426,5.659,5.6426,5.6508,22000.0
2010-10-20 10:35:00,6.89,6.89,6.87,6.87,18800.0,5.659,5.659,5.6426,5.6426,18800.0
2010-10-20 10:40:00,6.87,6.9,6.87,6.88,24400.0,5.6426,5.6672,5.6426,5.6508,24400.0
2010-10-20 10:45:00,6.89,6.89,6.88,6.89,130000.0,5.659,5.659,5.6508,5.659,130000.0
2010-10-20 10:50:00,6.89,6.89,6.88,6.89,58400.0,5.659,5.659,5.6508,5.659,58400.0
2010-10-20 10:55:00,6.89,6.89,6.89,6.89,12800.0,5.659,5.659,5.659,5.659,12800.0
2010-10-20 11:00:00,6.89,6.89,6.89,6.89,16000.0,5.659,5.659,5.659,5.659,16000.0
2010-10-20 11:05:00,6.89,6.91,6.89,6.91,31200.0,5.659,5.6754,5.659,5.6754,31200.0
2010-10-20 11:10:00,6.91,6.91,6.9,6.9,27200.0,5.6754,5.6754,5.6672,5.6672,27200.0
2010-10-20 11:15:00,6.9,6.91,6.9,6.9,23200.0,5.6672,5.6754,5.6672,5.6672,23200.0
2010-10-20 11:20:00,6.9,6.9,6.89,6.9,20800.0,5.6672,5.6672,5.659,5.6672,20800.0
2010-10-20 11:25:00,6.9,6.92,6.9,6.91,38400.0,5.6672,5.6836,5.6672,5.6754,38400.0
2010-10-20 11:30:00,6.91,6.92,6.9,6.91,149600.0,5.6754,5.6836,5.6672,5.6754,149600.0
2010-10-20 11:35:00,6.91,6.91,6.9,6.9,36800.0,5.6754,5.6754,5.6672,5.6672,36800.0
2010-10-20 11:40:00,6.91,6.91,6.9,6.9,17200.0,5.6754,5.6754,5.6672,5.6672,17200.0
2010-10-20 11:45:00,6.9,6.91,6.9,6.9,48000.0,5.6672,5.6754,5.6672,5.6672,48000.0
2010-10-20 11:50:00,6.9,6.91,6.9,6.91,32000.0,5.6672,5.6754,5.6672,5.6754,32000.0
2010-10-20 11:55:00,6.91,6.92,6.91,6.91,9200.0,5.6754,5.6836,5.6754,5.6754,9200.0
2010-10-20 12:00:00,6.91,6.92,6.91,6.92,124800.0,5.6754,5.6836,5.6754,5.6836,124800.0
2010-10-20 12:05:00,6.92,6.92,6.91,6.92,66000.0,5.6836,5.6836,5.6754,5.6836,66000.0
2010-10-20 12:10:00,6.92,6.92,6.92,6.92,36800.0,5.6836,5.6836,5.6836,5.6836,36800.0
2010-10-20 12:15:00,6.92,6.93,6.92,6.93,87600.0,5.6836,5.6919,5.6836,5.6919,87600.0
2010-10-20 12:20:00,6.93,6.93,6.92,6.92,28800.0,5.6919,5.6919,5.6836,5.6836,28800.0
2010-10-20 12:25:00,6.92,6.93,6.92,6.92,23200.0,5.6836,5.6919,5.6836,5.6836,23200.0
2010-10-20 12:30:00,6.93,6.93,6.92,6.93,18000.0,5.6919,5.6919,5.6836,5.6919,18000.0
2010-10-20 12:35:00,6.93,6.93,6.92,6.93,18400.0,5.6919,5.6919,5.6836,5.6919,18400.0
2010-10-20 12:40:00,6.93,6.93,6.92,6.93,12000.0,5.6919,5.6919,5.6836,5.6919,12000.0
2010-10-20 12:45:00,6.93,6.93,6.92,6.92,17200.0,5.6919,5.6919,5.6836,5.6836,17200.0
2010-10-20 12:50:00,6.92,6.93,6.92,6.93,11600.0,5.6836,5.6919,5.6836,5.6919,11600.0
2010-10-20 12:55:00,6.93,6.93,6.92,6.93,30000.0,5.6919,5.6919,5.6836,5.6919,30000.0
2010-10-20 13:00:00,6.93,6.93,6.93,6.93,9200.0,5.6919,5.6919,5.6919,5.6919,9200.0
2010-10-20 13:05:00,6.93,6.93,6.93,6.93,40800.0,5.6919,5.6919,5.6919,5.6919,40800.0
2010-10-20 13:10:00,6.93,6.93,6.92,6.93,35200.0,5.6919,5.6919,5.6836,5.6919,35200.0
2010-10-20 13:15:00,6.93,6.93,6.93,6.93,31600.0,5.6919,5.6919,5.6919,5.6919,31600.0
2010-10-20 13:20:00,6.93,6.94,6.93,6.94,36000.0,5.6919,5.7001,5.6919,5.7001,36000.0
2010-10-20 13:25:00,6.94,6.94,6.93,6.93,61600.0,5.7001,5.7001,5.6919,5.6919,61600.0
2010-10-20 13:30:00,6.93,6.93,6.92,6.93,40000.0,5.6919,5.6919,5.6836,5.6919,40000.0
2010-10-20 13:35:00,6.93,6.93,6.92,6.93,6800.0,5.6919,5.6919,5.6836,5.6919,6800.0
2010-10-20 13:40:00,6.92,6.93,6.92,6.92,10800.0,5.6836,5.6919,5.6836,5.6836,10800.0
2010-10-20 13:45:00,6.93,6.93,6.92,6.93,21200.0,5.6919,5.6919,5.6836,5.6919,21200.0
2010-10-20 13:50:00,6.92,6.93,6.92,6.93,37200.0,5.6836,5.6919,5.6836,5.6919,37200.0
2010-10-20 13:55:00,6.93,6.93,6.92,6.92,62000.0,5.6919,5.6919,5.6836,5.6836,62000.0
2010-10-20 14:00:00,6.93,6.93,6.92,6.92,158400.0,5.6919,5.6919,5.6836,5.6836,158400.0
2010-10-20 14:05:00,6.92,6.93,6.91,6.92,81200.0,5.6836,5.6919,5.6754,5.6836,81200.0
2010-10-20 14:10:00,6.92,6.92,6.92,6.92,39200.0,5.6836,5.6836,5.6836,5.6836,39200.0
2010-10-20 14:15:00,6.92,6.93,6.92,6.93,78000.0,5.6836,5.6919,5.6836,5.6919,78000.0
2010-10-20 14:20:00,6.93,6.93,6.92,6.92,48400.0,5.6919,5.6919,5.6836,5.6836,48400.0
2010-10-20 14:25:00,6.92,6.93,6.92,6.92,25200.0,5.6836,5.6919,5.6836,5.6836,25200.0
2010-10-20 14:30:00,6.92,6.94,6.92,6.94,44000.0,5.6836,5.7001,5.6836,5.7001,44000.0
2010-10-20 14:35:00,6.93,6.94,6.93,6.93,28000.0,5.6919,5.7001,5.6919,5.6919,28000.0
2010-10-20 14:40:00,6.93,6.93,6.93,6.93,110800.0,5.6919,5.6919,5.6919,5.6919,110800.0
2010-10-20 14:45:00,6.93,6.93,6.93,6.93,118000.0,5.6919,5.6919,5.6919,5.6919,118000.0
2010-10-20 14:50:00,6.93,6.93,6.93,6.93,18400.0,5.6919,5.6919,5.6919,5.6919,18400.0
2010-10-20 14:55:00,6.93,6.94,6.93,6.94,56000.0,5.6919,5.7001,5.6919,5.7001,56000.0
2010-10-20 15:00:00,6.94,6.94,6.94,6.94,88400.0,5.7001,5.7001,5.7001,5.7001,88400.0
2010-10-20 15:05:00,6.94,6.95,6.94,6.94,42800.0,5.7001,5.7083,5.7001,5.7001,42800.0
2010-10-20 15:10:00,6.94,6.95,6.94,6.94,49600.0,5.7001,5.7083,5.7001,5.7001,49600.0
2010-10-20 15:15:00,6.94,6.95,6.94,6.95,46400.0,5.7001,5.7083,5.7001,5.7083,46400.0
2010-10-20 15:20:00,6.95,6.96,6.95,6.95,40000.0,5.7083,5.7165,5.7083,5.7083,40000.0
2010-10-20 15:25:00,6.95,6.96,6.95,6.96,53600.0,5.7083,5.7165,5.7083,5.7165,53600.0
2010-10-20 15:30:00,6.96,6.96,6.95,6.95,102800.0,5.7165,5.7165,5.7083,5.7083,102800.0
2010-10-20 15:35:00,6.95,6.95,6.93,6.94,114000.0,5.7083,5.7083,5.6919,5.7001,114000.0
2010-10-20 15:40:00,6.94,6.94,6.93,6.93,268400.0,5.7001,5.7001,5.6919,5.6919,268400.0
2010-10-20 15:45:00,6.93,6.96,6.93,6.95,154800.0,5.6919,5.7165,5.6919,5.7083,154800.0
2010-10-20 15:50:00,6.95,6.96,6.93,6.93,152400.0,5.7083,5.7165,5.6919,5.6919,152400.0
2010-10-20 15:55:00,6.93,6.95,6.93,6.95,260800.0,5.6919,5.7083,5.6919,5.7083,260800.0
2010-10-21 09:30:00,6.95,6.98,6.95,6.96,72400.0,5.7083,5.7329,5.7083,5.7165,72400.0
2010-10-21 09:35:00,6.95,6.97,6.95,6.97,46000.0,5.7083,5.7247,5.7083,5.7247,46000.0
2010-10-21 09:40:00,6.97,6.98,6.97,6.97,41200.0,5.7247,5.7329,5.7247,5.7247,41200.0
2010-10-21 09:45:00,6.97,6.98,6.97,6.97,19200.0,5.7247,5.7329,5.7247,5.7247,19200.0
2010-10-21 09:50:00,6.97,6.98,6.97,6.97,32000.0,5.7247,5.7329,5.7247,5.7247,32000.0
2010-10-21 09:55:00,6.97,6.98,6.97,6.98,24400.0,5.7247,5.7329,5.7247,5.7329,24400.0
2010-10-21 10:00:00,6.97,6.99,6.96,6.98,77200.0,5.7247,5.7411,5.7165,5.7329,77200.0
2010-10-21 10:05:00,6.98,7.02,6.98,7.02,78000.0,5.7329,5.7658,5.7329,5.7658,78000.0
2010-10-21 10:10:00,7.02,7.02,7.02,7.02,248000.0,5.7658,5.7658,5.7658,5.7658,248000.0
2010-10-21 10:15:00,7.02,7.02,7.01,7.01,98800.0,5.7658,5.7658,5.7576,5.7576,98800.0
2010-10-21 10:20:00,7.01,7.02,7.01,7.01,46000.0,5.7576,5.7658,5.7576,5.7576,46000.0
2010-10-21 10:25:00,7.01,7.02,7.0,7.0,34800.0,5.7576,5.7658,5.7493,5.7493,34800.0
2010-10-21 10:30:00,7.0,7.01,7.0,7.01,22800.0,5.7493,5.7576,5.7493,5.7576,22800.0
2010-10-21 10:35:00,7.01,7.02,7.01,7.02,26400.0,5.7576,5.7658,5.7576,5.7658,26400.0
2010-10-21 10:40:00,7.01,7.02,7.01,7.01,19600.0,5.7576,5.7658,5.7576,5.7576,19600.0
2010-10-21 10:45:00,7.01,7.02,7.01,7.02,39600.0,5.7576,5.7658,5.7576,5.7658,39600.0
2010-10-21 10:50:00,7.02,7.02,7.0,7.01,220400.0,5.7658,5.7658,5.7493,5.7576,220400.0
2010-10-21 10:55:00,7.01,7.02,7.01,7.02,63200.0,5.7576,5.7658,5.7576,5.7658,63200.0
2010-10-21 11:00:00,7.01,7.02,7.01,7.01,56000.0,5.7576,5.7658,5.7576,5.7576,56000.0
2010-10-21 11:05:00,7.01,7.02,7.01,7.01,38400.0,5.7576,5.7658,5.7576,5.7576,38400.0
2010-10-21 11:10:00,7.01,7.02,7.0,7.0,34400.0,5.7576,5.7658,5.7493,5.7493,34400.0
2010-10-21 11:15:00,7.0,7.01,7.0,7.01,539600.0,5.7493,5.7576,5.7493,5.7576,539600.0
2010-10-21 11:20:00,7.01,7.02,7.01,7.01,36800.0,5.7576,5.7658,5.7576,5.7576,36800.0
2010-10-21 11:25:00,7.01,7.01,7.0,7.01,42000.0,5.7576,5.7576,5.7493,5.7576,42000.0
2010-10-21 11:30:00,7.01,7.02,7.01,7.01,28800.0,5.7576,5.7658,5.7576,5.7576,28800.0
2010-10-21 11:35:00,7.01,7.01,6.98,6.98,58800.0,5.7576,5.7576,5.7329,5.7329,58800.0
2010-10-21 11:40:00,6.98,6.98,6.96,6.97,172800.0,5.7329,5.7329,5.7165,5.7247,172800.0
2010-10-21 11:45:00,6.97,6.98,6.97,6.97,46000.0,5.7247,5.7329,5.7247,5.7247,46000.0
2010-10-21 11:50:00,6.97,6.97,6.96,6.97,44800.0,5.7247,5.7247,5.7165,5.7247,44800.0
2010-10-21 11:55:00,6.97,6.98,6.97,6.98,26000.0,5.7247,5.7329,5.7247,5.7329,26000.0
2010-10-21 12:00:00,6.98,6.98,6.97,6.97,49600.0,5.7329,5.7329,5.7247,5.7247,49600.0
2010-10-21 12:05:00,6.97,6.97,6.96,6.97,23200.0,5.7247,5.7247,5.7165,5.7247,23200.0
2010-10-21 12:10:00,6.97,6.97,6.96,6.96,27600.0,5.7247,5.7247,5.7165,5.7165,27600.0
2010-10-21 12:15:00,6.97,6.97,6.96,6.97,28800.0,5.7247,5.7247,5.7165,5.7247,28800.0
2010-10-21 12:20:00,6.97,6.97,6.96,6.96,45200.0,5.7247,5.7247,5.7165,5.7165,45200.0
2010-10-21 12:25:00,6.96,6.97,6.96,6.97,54400.0,5.7165,5.7247,5.7165,5.7247,54400.0
2010-10-21 12:30:00,6.97,6.97,6.96,6.96,34400.0,5.7247,5.7247,5.7165,5.7165,34400.0
2010-10-21 12:35:00,6.96,6.96,6.95,6.95,49200.0,5.7165,5.7165,5.7083,5.7083,49200.0
2010-10-21 12:40:00,6.95,6.96,6.95,6.95,35600.0,5.7083,5.7165,5.7083,5.7083,35600.0
2010-10-21 12:45:00,6.95,6.96,6.94,6.95,35200.0,5.7083,5.7165,5.7001,5.7083,35200.0
2010-10-21 12:50:00,6.95,6.96,6.95,6.95,37200.0,5.7083,5.7165,5.7083,5.7083,37200.0
2010-10-21 12:55:00,6.95,6.97,6.95,6.97,38400.0,5.7083,5.7247,5.7083,5.7247,38400.0
2010-10-21 13:00:00,6.96,6.97,6.96,6.97,58400.0,5.7165,5.7247,5.7165,5.7247,58400.0
2010-10-21 13:05:00,6.97,6.97,6.95,6.96,45200.0,5.7247,5.7247,5.7083,5.7165,45200.0
2010-10-21 13:10:00,6.95,6.96,6.95,6.95,35600.0,5.7083,5.7165,5.7083,5.7083,35600.0
2010-10-21 13:15:00,6.96,6.96,6.95,6.95,48000.0,5.7165,5.7165,5.7083,5.7083,48000.0
2010-10-21 13:20:00,6.95,6.95,6.95,6.95,36000.0,5.7083,5.7083,5.7083,5.7083,36000.0
2010-10-21 13:25:00,6.95,6.95,6.95,6.95,44800.0,5.7083,5.7083,5.7083,5.7083,44800.0
2010-10-21 13:30:00,6.95,6.95,6.94,6.94,51600.0,5.7083,5.7083,5.7001,5.7001,51600.0
2010-10-21 13:35:00,6.94,6.95,6.94,6.95,44000.0,5.7001,5.7083,5.7001,5.7083,44000.0
2010-10-21 13:40:00,6.95,6.95,6.94,6.94,44800.0,5.7083,5.7083,5.7001,5.7001,44800.0
2010-10-21 13:45:00,6.94,6.95,6.94,6.94,117200.0,5.7001,5.7083,5.7001,5.7001,117200.0
2010-10-21 13:50:00,6.94,6.94,6.93,6.93,94000.0,5.7001,5.7001,5.6919,5.6919,94000.0
2010-10-21 13:55:00,6.93,6.93,6.91,6.92,126800.0,5.6919,5.6919,5.6754,5.6836,126800.0
2010-10-21 14:00:00,6.92,6.92,6.91,6.92,82000.0,5.6836,5.6836,5.6754,5.6836,82000.0
2010-10-21 14:05:00,6.92,6.92,6.9,6.9,61600.0,5.6836,5.6836,5.6672,5.6672,61600.0
2010-10-21 14:10:00,6.91,6.91,6.9,6.91,148000.0,5.6754,5.6754,5.6672,5.6754,148000.0
2010-10-21 14:15:00,6.91,6.91,6.9,6.9,36000.0,5.6754,5.6754,5.6672,5.6672,36000.0
2010-10-21 14:20:00,6.9,6.91,6.89,6.9,152800.0,5.6672,5.6754,5.659,5.6672,152800.0
2010-10-21 14:25:00,6.9,6.9,6.9,6.9,55600.0,5.6672,5.6672,5.6672,5.6672,55600.0
2010-10-21 14:30:00,6.9,6.9,6.9,6.9,61200.0,5.6672,5.6672,5.6672,5.6672,61200.0
2010-10-21 14:35:00,6.9,6.9,6.9,6.9,36800.0,5.6672,5.6672,5.6672,5.6672,36800.0
2010-10-21 14:40:00,6.9,6.91,6.9,6.9,156000.0,5.6672,5.6754,5.6672,5.6672,156000.0
2010-10-21 14:45:00,6.9,6.9,6.9,6.9,228000.0,5.6672,5.6672,5.6672,5.6672,228000.0
2010-10-21 14:50:00,6.9,6.91,6.9,6.91,402800.0,5.6672,5.6754,5.6672,5.6754,402800.0
2010-10-21 14:55:00,6.91,6.91,6.9,6.91,62400.0,5.6754,5.6754,5.6672,5.6754,62400.0
2010-10-21 15:00:00,6.91,6.91,6.91,6.91,54400.0,5.6754,5.6754,5.6754,5.6754,54400.0
2010-10-21 15:05:00,6.91,6.92,6.91,6.91,119600.0,5.6754,5.6836,5.6754,5.6754,119600.0
2010-10-21 15:10:00,6.91,6.91,6.91,6.91,84800.0,5.6754,5.6754,5.6754,5.6754,84800.0
2010-10-21 15:15:00,6.91,6.93,6.91,6.92,105600.0,5.6754,5.6919,5.6754,5.6836,105600.0
2010-10-21 15:20:00,6.92,6.93,6.92,6.93,86800.0,5.6836,5.6919,5.6836,5.6919,86800.0
2010-10-21 15:25:00,6.93,6.93,6.93,6.93,97600.0,5.6919,5.6919,5.6919,5.6919,97600.0
2010-10-21 15:30:00,6.93,6.93,6.93,6.93,132000.0,5.6919,5.6919,5.6919,5.6919,132000.0
2010-10-21 15:35:00,6.93,6.94,6.93,6.94,58000.0,5.6919,5.7001,5.6919,5.7001,58000.0
2010-10-21 15:40:00,6.94,6.95,6.93,6.94,90400.0,5.7001,5.7083,5.6919,5.7001,90400.0
2010-10-21 15:45:00,6.94,6.95,6.93,6.95,172400.0,5.7001,5.7083,5.6919,5.7083,172400.0
2010-10-21 15:50:00,6.95,6.95,6.94,6.95,239600.0,5.7083,5.7083,5.7001,5.7083,239600.0
2010-10-21 15:55:00,6.95,6.96,6.95,6.96,248400.0,5.7083,5.7165,5.7083,5.7165,248400.0
2010-10-22 09:30:00,6.96,6.99,6.95,6.96,56000.0,5.7165,5.7411,5.7083,5.7165,56000.0
2010-10-22 09:35:00,6.95,6.98,6.95,6.97,19600.0,5.7083,5.7329,5.7083,5.7247,19600.0
2010-10-22 09:40:00,6.97,6.99,6.97,6.98,27200.0,5.7247,5.7411,5.7247,5.7329,27200.0
2010-10-22 09:45:00,6.98,7.0,6.98,6.99,28000.0,5.7329,5.7493,5.7329,5.7411,28000.0
2010-10-22 09:50:00,6.99,6.99,6.97,6.97,25600.0,5.7411,5.7411,5.7247,5.7247,25600.0
2010-10-22 09:55:00,6.97,6.99,6.97,6.99,24400.0,5.7247,5.7411,5.7247,5.7411,24400.0
2010-10-22 10:00:00,6.99,7.0,6.98,6.99,54800.0,5.7411,5.7493,5.7329,5.7411,54800.0
2010-10-22 10:05:00,6.99,7.0,6.99,7.0,36800.0,5.7411,5.7493,5.7411,5.7493,36800.0
2010-10-22 10:10:00,6.99,7.0,6.99,7.0,28400.0,5.7411,5.7493,5.7411,5.7493,28400.0
2010-10-22 10:15:00,7.0,7.0,6.99,7.0,19200.0,5.7493,5.7493,5.7411,5.7493,19200.0
2010-10-22 10:20:00,7.0,7.0,6.99,6.99,29200.0,5.7493,5.7493,5.7411,5.7411,29200.0
2010-10-22 10:25:00,6.99,7.01,6.99,7.01,51600.0,5.7411,5.7576,5.7411,5.7576,51600.0
2010-10-22 10:30:00,7.01,7.01,7.0,7.0,30000.0,5.7576,5.7576,5.7493,5.7493,30000.0
2010-10-22 10:35:00,7.01,7.01,7.0,7.0,19600.0,5.7576,5.7576,5.7493,5.7493,19600.0
2010-10-22 10:40:00,7.0,7.01,7.0,7.01,24800.0,5.7493,5.7576,5.7493,5.7576,24800.0
2010-10-22 10:45:00,7.01,7.01,7.01,7.01,17200.0,5.7576,5.7576,5.7576,5.7576,17200.0
2010-10-22 10:50:00,7.01,7.01,7.0,7.01,21600.0,5.7576,5.7576,5.7493,5.7576,21600.0
2010-10-22 10:55:00,7.01,7.01,7.0,7.0,29200.0,5.7576,5.7576,5.7493,5.7493,29200.0
2010-10-22 11:00:00,7.01,7.01,7.0,7.01,25600.0,5.7576,5.7576,5.7493,5.7576,25600.0
2010-10-22 11:05:00,7.01,7.01,7.01,7.01,24400.0,5.7576,5.7576,5.7576,5.7576,24400.0
2010-10-22 11:10:00,7.01,7.01,7.01,7.01,20800.0,5.7576,5.7576,5.7576,5.7576,20800.0
2010-10-22 11:15:00,7.0,7.01,7.0,7.01,112400.0,5.7493,5.7576,5.7493,5.7576,112400.0
2010-10-22 11:20:00,7.01,7.01,7.01,7.01,12000.0,5.7576,5.7576,5.7576,5.7576,12000.0
2010-10-22 11:25:00,7.01,7.01,7.01,7.01,21600.0,5.7576,5.7576,5.7576,5.7576,21600.0
2010-10-22 11:30:00,7.01,7.02,7.01,7.01,28000.0,5.7576,5.7658,5.7576,5.7576,28000.0
2010-10-22 11:35:00,7.01,7.01,7.01,7.01,15600.0,5.7576,5.7576,5.7576,5.7576,15600.0
2010-10-22 11:40:00,7.01,7.01,7.01,7.01,27200.0,5.7576,5.7576,5.7576,5.7576,27200.0
2010-10-22 11:45:00,7.01,7.01,7.01,7.01,21600.0,5.7576,5.7576,5.7576,5.7576,21600.0
2010-10-22 11:50:00,7.01,7.01,7.01,7.01,19200.0,5.7576,5.7576,5.7576,5.7576,19200.0
2010-10-22 11:55:00,7.01,7.01,7.01,7.01,23600.0,5.7576,5.7576,5.7576,5.7576,23600.0
2010-10-22 12:00:00,7.01,7.01,7.01,7.01,64800.0,5.7576,5.7576,5.7576,5.7576,64800.0
2010-10-22 12:05:00,7.01,7.02,7.01,7.02,36400.0,5.7576,5.7658,5.7576,5.7658,36400.0
2010-10-22 12:10:00,7.02,7.02,7.0,7.0,43200.0,5.7658,5.7658,5.7493,5.7493,43200.0
2010-10-22 12:15:00,7.0,7.0,7.0,7.0,28800.0,5.7493,5.7493,5.7493,5.7493,28800.0
2010-10-22 12:20:00,7.0,7.01,7.0,7.01,25200.0,5.7493,5.7576,5.7493,5.7576,25200.0
2010-10-22 12:25:00,7.01,7.02,7.0,7.02,42000.0,5.7576,5.7658,5.7493,5.7658,42000.0
2010-10-22 12:30:00,7.02,7.02,7.02,7.02,19600.0,5.7658,5.7658,5.7658,5.7658,19600.0
2010-10-22 12:35:00,7.02,7.02,7.02,7.02,18400.0,5.7658,5.7658,5.7658,5.7658,18400.0
2010-10-22 12:40:00,7.01,7.02,7.01,7.02,17600.0,5.7576,5.7658,5.7576,5.7658,17600.0
2010-10-22 12:45:00,7.01,7.02,7.01,7.02,20000.0,5.7576,5.7658,5.7576,5.7658,20000.0
2010-10-22 12:50:00,7.02,7.02,7.02,7.02,40000.0,5.7658,5.7658,5.7658,5.7658,40000.0
2010-10-22 12:55:00,7.02,7.03,7.02,7.03,36000.0,5.7658,5.774,5.7658,5.774,36000.0
2010-10-22 13:00:00,7.03,7.03,7.02,7.02,72800.0,5.774,5.774,5.7658,5.7658,72800.0
2010-10-22 13:05:00,7.02,7.03,7.02,7.03,16000.0,5.7658,5.774,5.7658,5.774,16000.0
2010-10-22 13:10:00,7.02,7.03,7.02,7.03,13600.0,5.7658,5.774,5.7658,5.774,13600.0
2010-10-22 13:15:00,7.03,7.03,7.02,7.03,50000.0,5.774,5.774,5.7658,5.774,50000.0
2010-10-22 13:20:00,7.02,7.03,7.02,7.03,15600.0,5.7658,5.774,5.7658,5.774,15600.0
2010-10-22 13:25:00,7.03,7.03,7.02,7.02,14000.0,5.774,5.774,5.7658,5.7658,14000.0
2010-10-22 13:30:00,7.03,7.03,7.02,7.02,7200.0,5.774,5.774,5.7658,5.7658,7200.0
2010-10-22 13:35:00,7.02,7.03,7.02,7.03,11200.0,5.7658,5.774,5.7658,5.774,11200.0
2010-10-22 13:40:00,7.03,7.03,7.02,7.03,10800.0,5.774,5.774,5.7658,5.774,10800.0
2010-10-22 13:45:00,7.02,7.03,7.02,7.02,10800.0,5.7658,5.774,5.7658,5.7658,10800.0
2010-10-22 13:50:00,7.02,7.03,7.02,7.03,27600.0,5.7658,5.774,5.7658,5.774,27600.0
2010-10-22 13:55:00,7.02,7.03,7.02,7.03,13200.0,5.7658,5.774,5.7658,5.774,13200.0
2010-10-22 14:00:00,7.02,7.03,7.02,7.02,34000.0,5.7658,5.774,5.7658,5.7658,34000.0
2010-10-22 14:05:00,7.02,7.03,7.02,7.02,33200.0,5.7658,5.774,5.7658,5.7658,33200.0
2010-10-22 14:10:00,7.03,7.03,7.02,7.03,16400.0,5.774,5.774,5.7658,5.774,16400.0
2010-10-22 14:15:00,7.02,7.03,7.02,7.03,6000.0,5.7658,5.774,5.7658,5.774,6000.0
2010-10-22 14:20:00,7.03,7.03,7.02,7.03,8400.0,5.774,5.774,5.7658,5.774,8400.0
2010-10-22 14:25:00,7.02,7.03,7.02,7.03,25200.0,5.7658,5.774,5.7658,5.774,25200.0
2010-10-22 14:30:00,7.03,7.03,7.02,7.02,39200.0,5.774,5.774,5.7658,5.7658,39200.0
2010-10-22 14:35:00,7.02,7.02,7.02,7.02,19600.0,5.7658,5.7658,5.7658,5.7658,19600.0
2010-10-22 14:40:00,7.02,7.02,7.02,7.02,19200.0,5.7658,5.7658,5.7658,5.7658,19200.0
2010-10-22 14:45:00,7.02,7.02,7.02,7.02,17600.0,5.7658,5.7658,5.7658,5.7658,17600.0
2010-10-22 14:50:00,7.02,7.02,7.02,7.02,15600.0,5.7658,5.7658,5.7658,5.7658,15600.0
2010-10-22 14:55:00,7.02,7.02,7.01,7.01,58800.0,5.7658,5.7658,5.7576,5.7576,58800.0
2010-10-22 15:00:00,7.02,7.02,7.01,7.01,49600.0,5.7658,5.7658,5.7576,5.7576,49600.0
2010-10-22 15:05:00,7.01,7.02,7.01,7.02,127200.0,5.7576,5.7658,5.7576,5.7658,127200.0
2010-10-22 15:10:00,7.02,7.02,7.02,7.02,19200.0,5.7658,5.7658,5.7658,5.7658,19200.0
2010-10-22 15:15:00,7.02,7.02,7.02,7.02,19600.0,5.7658,5.7658,5.7658,5.7658,19600.0
2010-10-22 15:20:00,7.02,7.02,7.02,7.02,92000.0,5.7658,5.7658,5.7658,5.7658,92000.0
2010-10-22 15:25:00,7.02,7.02,7.02,7.02,109200.0,5.7658,5.7658,5.7658,5.7658,109200.0
2010-10-22 15:30:00,7.02,7.02,7.02,7.02,41600.0,5.7658,5.7658,5.7658,5.7658,41600.0
2010-10-22 15:35:00,7.02,7.02,7.02,7.02,106000.0,5.7658,5.7658,5.7658,5.7658,106000.0
2010-10-22 15:40:00,7.02,7.02,7.02,7.02,72800.0,5.7658,5.7658,5.7658,5.7658,72800.0
2010-10-22 15:45:00,7.02,7.03,7.02,7.03,200000.0,5.7658,5.774,5.7658,5.774,200000.0
2010-10-22 15:50:00,7.02,7.03,7.02,7.02,100800.0,5.7658,5.774,5.7658,5.7658,100800.0
2010-10-22 15:55:00,7.02,7.03,7.02,7.02,260400.0,5.7658,5.774,5.7658,5.7658,260400.0
2010-10-25 09:30:00,7.07,7.09,7.05,7.08,52000.0,5.8068,5.8233,5.7904,5.8151,52000.0
2010-10-25 09:35:00,7.08,7.1,7.08,7.09,41200.0,5.8151,5.8315,5.8151,5.8233,41200.0
2010-10-25 09:40:00,7.09,7.1,7.08,7.09,56400.0,5.8233,5.8315,5.8151,5.8233,56400.0
2010-10-25 09:45:00,7.09,7.09,7.08,7.09,62000.0,5.8233,5.8233,5.8151,5.8233,62000.0
2010-10-25 09:50:00,7.09,7.1,7.09,7.1,36800.0,5.8233,5.8315,5.8233,5.8315,36800.0
2010-10-25 09:55:00,7.09,7.1,7.09,7.1,57600.0,5.8233,5.8315,5.8233,5.8315,57600.0
2010-10-25 10:00:00,7.1,7.12,7.1,7.1,132000.0,5.8315,5.8479,5.8315,5.8315,132000.0
2010-10-25 10:05:00,7.1,7.11,7.1,7.1,40000.0,5.8315,5.8397,5.8315,5.8315,40000.0
2010-10-25 10:10:00,7.1,7.1,7.08,7.08,73600.0,5.8315,5.8315,5.8151,5.8151,73600.0
2010-10-25 10:15:00,7.08,7.08,7.07,7.08,111600.0,5.8151,5.8151,5.8068,5.8151,111600.0
2010-10-25 10:20:00,7.08,7.08,7.06,7.06,84800.0,5.8151,5.8151,5.7986,5.7986,84800.0
2010-10-25 10:25:00,7.06,7.08,7.06,7.08,16400.0,5.7986,5.8151,5.7986,5.8151,16400.0
2010-10-25 10:30:00,7.08,7.08,7.06,7.06,92400.0,5.8151,5.8151,5.7986,5.7986,92400.0
2010-10-25 10:35:00,7.06,7.06,7.05,7.06,18000.0,5.7986,5.7986,5.7904,5.7986,18000.0
2010-10-25 10:40:00,7.07,7.07,7.04,7.05,36000.0,5.8068,5.8068,5.7822,5.7904,36000.0
2010-10-25 10:45:00,7.05,7.06,7.05,7.06,22800.0,5.7904,5.7986,5.7904,5.7986,22800.0
2010-10-25 10:50:00,7.06,7.06,7.05,7.05,31600.0,5.7986,5.7986,5.7904,5.7904,31600.0
2010-10-25 10:55:00,7.05,7.05,7.03,7.04,55200.0,5.7904,5.7904,5.774,5.7822,55200.0
2010-10-25 11:00:00,7.04,7.04,7.03,7.03,23600.0,5.7822,5.7822,5.774,5.774,23600.0
2010-10-25 11:05:00,7.03,7.03,7.03,7.03,32000.0,5.774,5.774,5.774,5.774,32000.0
2010-10-25 11:10:00,7.03,7.04,7.02,7.03,88000.0,5.774,5.7822,5.7658,5.774,88000.0
2010-10-25 11:15:00,7.03,7.04,7.03,7.04,42400.0,5.774,5.7822,5.774,5.7822,42400.0
2010-10-25 11:20:00,7.04,7.05,7.04,7.05,13200.0,5.7822,5.7904,5.7822,5.7904,13200.0
2010-10-25 11:25:00,7.05,7.05,7.04,7.04,27600.0,5.7904,5.7904,5.7822,5.7822,27600.0
2010-10-25 11:30:00,7.05,7.05,7.05,7.05,20400.0,5.7904,5.7904,5.7904,5.7904,20400.0
2010-10-25 11:35:00,7.05,7.05,7.04,7.04,41200.0,5.7904,5.7904,5.7822,5.7822,41200.0
2010-10-25 11:40:00,7.04,7.04,7.04,7.04,14000.0,5.7822,5.7822,5.7822,5.7822,14000.0
2010-10-25 11:45:00,7.04,7.04,7.03,7.04,25600.0,5.7822,5.7822,5.774,5.7822,25600.0
2010-10-25 11:50:00,7.04,7.04,7.03,7.03,20000.0,5.7822,5.7822,5.774,5.774,20000.0
2010-10-25 11:55:00,7.03,7.03,7.03,7.03,16400.0,5.774,5.774,5.774,5.774,16400.0
2010-10-25 12:00:00,7.03,7.03,7.02,7.03,32000.0,5.774,5.774,5.7658,5.774,32000.0
2010-10-25 12:05:00,7.03,7.03,7.02,7.02,35600.0,5.774,5.774,5.7658,5.7658,35600.0
2010-10-25 12:10:00,7.03,7.03,7.02,7.03,7600.0,5.774,5.774,5.7658,5.774,7600.0
2010-10-25 12:15:00,7.03,7.03,7.03,7.03,41200.0,5.774,5.774,5.774,5.774,41200.0
2010-10-25 12:20:00,7.03,7.03,7.01,7.02,59200.0,5.774,5.774,5.7576,5.7658,59200.0
2010-10-25 12:25:00,7.02,7.02,7.02,7.02,20000.0,5.7658,5.7658,5.7658,5.7658,20000.0
2010-10-25 12:30:00,7.02,7.02,7.02,7.02,9600.0,5.7658,5.7658,5.7658,5.7658,9600.0
2010-10-25 12:35:00,7.02,7.02,7.02,7.02,49200.0,5.7658,5.7658,5.7658,5.7658,49200.0
2010-10-25 12:40:00,7.02,7.03,7.02,7.02,54800.0,5.7658,5.774,5.7658,5.7658,54800.0
2010-10-25 12:45:00,7.02,7.02,7.02,7.02,23200.0,5.7658,5.7658,5.7658,5.7658,23200.0
2010-10-25 12:50:00,7.02,7.02,7.02,7.02,13200.0,5.7658,5.7658,5.7658,5.7658,13200.0
2010-10-25 12:55:00,7.02,7.02,7.02,7.02,13200.0,5.7658,5.7658,5.7658,5.7658,13200.0
2010-10-25 13:00:00,7.02,7.02,7.02,7.02,82000.0,5.7658,5.7658,5.7658,5.7658,82000.0
2010-10-25 13:05:00,7.02,7.02,7.02,7.02,37200.0,5.7658,5.7658,5.7658,5.7658,37200.0
2010-10-25 13:10:00,7.02,7.02,7.02,7.02,6800.0,5.7658,5.7658,5.7658,5.7658,6800.0
2010-10-25 13:15:00,7.02,7.02,7.01,7.02,61200.0,5.7658,5.7658,5.7576,5.7658,61200.0
2010-10-25 13:20:00,7.02,7.02,7.02,7.02,18800.0,5.7658,5.7658,5.7658,5.7658,18800.0
2010-10-25 13:25:00,7.02,7.03,7.02,7.02,12400.0,5.7658,5.774,5.7658,5.7658,12400.0
2010-10-25 13:30:00,7.03,7.03,7.03,7.03,14000.0,5.774,5.774,5.774,5.774,14000.0
2010-10-25 13:35:00,7.03,7.03,7.03,7.03,61200.0,5.774,5.774,5.774,5.774,61200.0
2010-10-25 13:40:00,7.03,7.03,7.03,7.03,46800.0,5.774,5.774,5.774,5.774,46800.0
2010-10-25 13:45:00,7.03,7.03,7.03,7.03,31600.0,5.774,5.774,5.774,5.774,31600.0
2010-10-25 13:50:00,7.03,7.03,7.02,7.02,24400.0,5.774,5.774,5.7658,5.7658,24400.0
2010-10-25 13:55:00,7.02,7.03,7.02,7.03,15600.0,5.7658,5.774,5.7658,5.774,15600.0
2010-10-25 14:00:00,7.03,7.03,7.03,7.03,54800.0,5.774,5.774,5.774,5.774,54800.0
2010-10-25 14:05:00,7.03,7.03,7.03,7.03,11200.0,5.774,5.774,5.774,5.774,11200.0
2010-10-25 14:10:00,7.03,7.04,7.03,7.04,41600.0,5.774,5.7822,5.774,5.7822,41600.0
2010-10-25 14:15:00,7.03,7.04,7.03,7.03,86000.0,5.774,5.7822,5.774,5.774,86000.0
2010-10-25 14:20:00,7.03,7.04,7.03,7.03,26000.0,5.774,5.7822,5.774,5.774,26000.0
2010-10-25 14:25:00,7.03,7.03,7.03,7.03,16800.0,5.774,5.774,5.774,5.774,16800.0
2010-10-25 14:30:00,7.03,7.04,7.03,7.03,75600.0,5.774,5.7822,5.774,5.774,75600.0
2010-10-25 14:35:00,7.03,7.03,7.02,7.03,64000.0,5.774,5.774,5.7658,5.774,64000.0
2010-10-25 14:40:00,7.03,7.03,7.02,7.02,58000.0,5.774,5.774,5.7658,5.7658,58000.0
2010-10-25 14:45:00,7.03,7.03,7.02,7.02,56000.0,5.774,5.774,5.7658,5.7658,56000.0
2010-10-25 14:50:00,7.02,7.03,7.02,7.02,62000.0,5.7658,5.774,5.7658,5.7658,62000.0
2010-10-25 14:55:00,7.03,7.03,7.02,7.02,29200.0,5.774,5.774,5.7658,5.7658,29200.0
2010-10-25 15:00:00,7.02,7.03,7.02,7.03,58000.0,5.7658,5.774,5.7658,5.774,58000.0
2010-10-25 15:05:00,7.03,7.03,7.02,7.02,82000.0,5.774,5.774,5.7658,5.7658,82000.0
2010-10-25 15:10:00,7.02,7.02,7.02,7.02,38400.0,5.7658,5.7658,5.7658,5.7658,38400.0
2010-10-25 15:15:00,7.02,7.02,7.02,7.02,24400.0,5.7658,5.7658,5.7658,5.7658,24400.0
2010-10-25 15:20:00,7.02,7.02,7.02,7.02,96400.0,5.7658,5.7658,5.7658,5.7658,96400.0
2010-10-25 15:25:00,7.03,7.03,7.02,7.02,79200.0,5.774,5.774,5.7658,5.7658,79200.0
2010-10-25 15:30:00,7.02,7.02,7.02,7.02,128000.0,5.7658,5.7658,5.7658,5.7658,128000.0
2010-10-25 15:35:00,7.02,7.02,7.0,7.0,321600.0,5.7658,5.7658,5.7493,5.7493,321600.0
2010-10-25 15:40:00,7.0,7.01,7.0,7.0,129200.0,5.7493,5.7576,5.7493,5.7493,129200.0
2010-10-25 15:45:00,7.0,7.01,6.98,6.99,262000.0,5.7493,5.7576,5.7329,5.7411,262000.0
2010-10-25 15:50:00,6.99,7.01,6.99,7.01,159200.0,5.7411,5.7576,5.7411,5.7576,159200.0
2010-10-25 15:55:00,7.0,7.01,7.0,7.0,233600.0,5.7493,5.7576,5.7493,5.7493,233600.0
2010-10-26 09:30:00,6.89,6.89,6.88,6.89,185600.0,5.659,5.659,5.6508,5.659,185600.0
2010-10-26 09:35:00,6.89,6.89,6.86,6.88,49200.0,5.659,5.659,5.6344,5.6508,49200.0
2010-10-26 09:40:00,6.88,6.9,6.88,6.9,78800.0,5.6508,5.6672,5.6508,5.6672,78800.0
2010-10-26 09:45:00,6.9,6.91,6.9,6.9,45200.0,5.6672,5.6754,5.6672,5.6672,45200.0
2010-10-26 09:50:00,6.91,6.91,6.89,6.89,65600.0,5.6754,5.6754,5.659,5.659,65600.0
2010-10-26 09:55:00,6.89,6.89,6.87,6.88,70000.0,5.659,5.659,5.6426,5.6508,70000.0
2010-10-26 10:00:00,6.88,6.9,6.87,6.9,65200.0,5.6508,5.6672,5.6426,5.6672,65200.0
2010-10-26 10:05:00,6.9,6.9,6.89,6.9,50400.0,5.6672,5.6672,5.659,5.6672,50400.0
2010-10-26 10:10:00,6.9,6.9,6.88,6.89,54000.0,5.6672,5.6672,5.6508,5.659,54000.0
2010-10-26 10:15:00,6.89,6.9,6.88,6.9,36000.0,5.659,5.6672,5.6508,5.6672,36000.0
2010-10-26 10:20:00,6.9,6.9,6.89,6.9,43200.0,5.6672,5.6672,5.659,5.6672,43200.0
2010-10-26 10:25:00,6.9,6.91,6.89,6.9,27200.0,5.6672,5.6754,5.659,5.6672,27200.0
2010-10-26 10:30:00,6.89,6.91,6.89,6.9,30400.0,5.659,5.6754,5.659,5.6672,30400.0
2010-10-26 10:35:00,6.9,6.9,6.89,6.89,44800.0,5.6672,5.6672,5.659,5.659,44800.0
2010-10-26 10:40:00,6.89,6.9,6.89,6.89,46000.0,5.659,5.6672,5.659,5.659,46000.0
2010-10-26 10:45:00,6.89,6.89,6.89,6.89,36800.0,5.659,5.659,5.659,5.659,36800.0
2010-10-26 10:50:00,6.89,6.9,6.89,6.89,17600.0,5.659,5.6672,5.659,5.659,17600.0
2010-10-26 10:55:00,6.89,6.9,6.89,6.9,60800.0,5.659,5.6672,5.659,5.6672,60800.0
2010-10-26 11:00:00,6.9,6.92,6.9,6.9,91600.0,5.6672,5.6836,5.6672,5.6672,91600.0
2010-10-26 11:05:00,6.9,6.9,6.87,6.88,66400.0,5.6672,5.6672,5.6426,5.6508,66400.0
2010-10-26 11:10:00,6.88,6.88,6.87,6.87,40800.0,5.6508,5.6508,5.6426,5.6426,40800.0
2010-10-26 11:15:00,6.87,6.88,6.87,6.88,65600.0,5.6426,5.6508,5.6426,5.6508,65600.0
2010-10-26 11:20:00,6.88,6.88,6.87,6.88,118000.0,5.6508,5.6508,5.6426,5.6508,118000.0
2010-10-26 11:25:00,6.88,6.88,6.87,6.87,42000.0,5.6508,5.6508,5.6426,5.6426,42000.0
2010-10-26 11:30:00,6.87,6.87,6.86,6.87,42000.0,5.6426,5.6426,5.6344,5.6426,42000.0
2010-10-26 11:35:00,6.87,6.87,6.87,6.87,19600.0,5.6426,5.6426,5.6426,5.6426,19600.0
2010-10-26 11:40:00,6.87,6.87,6.86,6.86,50400.0,5.6426,5.6426,5.6344,5.6344,50400.0
2010-10-26 11:45:00,6.86,6.87,6.86,6.87,18800.0,5.6344,5.6426,5.6344,5.6426,18800.0
2010-10-26 11:50:00,6.87,6.87,6.87,6.87,8800.0,5.6426,5.6426,5.6426,5.6426,8800.0
2010-10-26 11:55:00,6.87,6.87,6.86,6.86,34000.0,5.6426,5.6426,5.6344,5.6344,34000.0
2010-10-26 12:00:00,6.87,6.87,6.86,6.86,90000.0,5.6426,5.6426,5.6344,5.6344,90000.0
2010-10-26 12:05:00,6.86,6.86,6.86,6.86,29200.0,5.6344,5.6344,5.6344,5.6344,29200.0
2010-10-26 12:10:00,6.86,6.88,6.86,6.88,60400.0,5.6344,5.6508,5.6344,5.6508,60400.0
2010-10-26 12:15:00,6.88,6.88,6.87,6.87,22800.0,5.6508,5.6508,5.6426,5.6426,22800.0
2010-10-26 12:20:00,6.88,6.88,6.87,6.88,37200.0,5.6508,5.6508,5.6426,5.6508,37200.0
2010-10-26 12:25:00,6.88,6.88,6.88,6.88,26800.0,5.6508,5.6508,5.6508,5.6508,26800.0
2010-10-26 12:30:00,6.88,6.88,6.87,6.87,27600.0,5.6508,5.6508,5.6426,5.6426,27600.0
2010-10-26 12:35:00,6.87,6.88,6.87,6.88,17600.0,5.6426,5.6508,5.6426,5.6508,17600.0
2010-10-26 12:40:00,6.88,6.88,6.87,6.87,34400.0,5.6508,5.6508,5.6426,5.6426,34400.0
2010-10-26 12:45:00,6.87,6.88,6.87,6.87,33200.0,5.6426,5.6508,5.6426,5.6426,33200.0
2010-10-26 12:50:00,6.87,6.87,6.87,6.87,24800.0,5.6426,5.6426,5.6426,5.6426,24800.0
2010-10-26 12:55:00,6.87,6.87,6.87,6.87,13600.0,5.6426,5.6426,5.6426,5.6426,13600.0
2010-10-26 13:00:00,6.87,6.87,6.87,6.87,48000.0,5.6426,5.6426,5.6426,5.6426,48000.0
2010-10-26 13:05:00,6.87,6.87,6.86,6.87,87200.0,5.6426,5.6426,5.6344,5.6426,87200.0
2010-10-26 13:10:00,6.87,6.87,6.86,6.87,39600.0,5.6426,5.6426,5.6344,5.6426,39600.0
2010-10-26 13:15:00,6.87,6.88,6.87,6.87,38000.0,5.6426,5.6508,5.6426,5.6426,38000.0
2010-10-26 13:20:00,6.87,6.87,6.87,6.87,22800.0,5.6426,5.6426,5.6426,5.6426,22800.0
2010-10-26 13:25:00,6.87,6.87,6.86,6.86,34800.0,5.6426,5.6426,5.6344,5.6344,34800.0
2010-10-26 13:30:00,6.86,6.87,6.86,6.87,19600.0,5.6344,5.6426,5.6344,5.6426,19600.0
2010-10-26 13:35:00,6.87,6.87,6.87,6.87,32400.0,5.6426,5.6426,5.6426,5.6426,32400.0
2010-10-26 13:40:00,6.87,6.87,6.87,6.87,19200.0,5.6426,5.6426,5.6426,5.6426,19200.0
2010-10-26 13:45:00,6.87,6.87,6.87,6.87,14400.0,5.6426,5.6426,5.6426,5.6426,14400.0
2010-10-26 13:50:00,6.87,6.87,6.86,6.86,55600.0,5.6426,5.6426,5.6344,5.6344,55600.0
2010-10-26 13:55:00,6.86,6.86,6.86,6.86,19200.0,5.6344,5.6344,5.6344,5.6344,19200.0
2010-10-26 14:00:00,6.86,6.87,6.86,6.86,50800.0,5.6344,5.6426,5.6344,5.6344,50800.0
2010-10-26 14:05:00,6.86,6.86,6.85,6.85,46800.0,5.6344,5.6344,5.6261,5.6261,46800.0
2010-10-26 14:10:00,6.85,6.86,6.85,6.86,39600.0,5.6261,5.6344,5.6261,5.6344,39600.0
2010-10-26 14:15:00,6.86,6.86,6.86,6.86,38000.0,5.6344,5.6344,5.6344,5.6344,38000.0
2010-10-26 14:20:00,6.86,6.86,6.86,6.86,25600.0,5.6344,5.6344,5.6344,5.6344,25600.0
2010-10-26 14:25:00,6.85,6.86,6.85,6.86,21200.0,5.6261,5.6344,5.6261,5.6344,21200.0
2010-10-26 14:30:00,6.86,6.86,6.86,6.86,44400.0,5.6344,5.6344,5.6344,5.6344,44400.0
2010-10-26 14:35:00,6.86,6.87,6.86,6.87,54400.0,5.6344,5.6426,5.6344,5.6426,54400.0
2010-10-26 14:40:00,6.87,6.87,6.86,6.86,41200.0,5.6426,5.6426,5.6344,5.6344,41200.0
2010-10-26 14:45:00,6.86,6.86,6.85,6.86,31600.0,5.6344,5.6344,5.6261,5.6344,31600.0
2010-10-26 14:50:00,6.86,6.86,6.86,6.86,30400.0,5.6344,5.6344,5.6344,5.6344,30400.0
2010-10-26 14:55:00,6.86,6.86,6.86,6.86,17200.0,5.6344,5.6344,5.6344,5.6344,17200.0
2010-10-26 15:00:00,6.86,6.86,6.86,6.86,33200.0,5.6344,5.6344,5.6344,5.6344,33200.0
2010-10-26 15:05:00,6.86,6.86,6.86,6.86,20000.0,5.6344,5.6344,5.6344,5.6344,20000.0
2010-10-26 15:10:00,6.86,6.87,6.86,6.86,73200.0,5.6344,5.6426,5.6344,5.6344,73200.0
2010-10-26 15:15:00,6.86,6.86,6.86,6.86,77600.0,5.6344,5.6344,5.6344,5.6344,77600.0
2010-10-26 15:20:00,6.86,6.86,6.85,6.85,139600.0,5.6344,5.6344,5.6261,5.6261,139600.0
2010-10-26 15:25:00,6.85,6.85,6.85,6.85,84400.0,5.6261,5.6261,5.6261,5.6261,84400.0
2010-10-26 15:30:00,6.84,6.85,6.84,6.85,190800.0,5.6179,5.6261,5.6179,5.6261,190800.0
2010-10-26 15:35:00,6.85,6.85,6.84,6.85,76400.0,5.6261,5.6261,5.6179,5.6261,76400.0
2010-10-26 15:40:00,6.85,6.85,6.83,6.83,125600.0,5.6261,5.6261,5.6097,5.6097,125600.0
2010-10-26 15:45:00,6.83,6.84,6.83,6.83,295600.0,5.6097,5.6179,5.6097,5.6097,295600.0
2010-10-26 15:50:00,6.83,6.84,6.83,6.84,144800.0,5.6097,5.6179,5.6097,5.6179,144800.0
2010-10-26 15:55:00,6.84,6.85,6.84,6.85,353200.0,5.6179,5.6261,5.6179,5.6261,353200.0
2010-10-27 09:30:00,6.83,6.83,6.77,6.77,156000.0,5.6097,5.6097,5.5604,5.5604,156000.0
2010-10-27 09:35:00,6.78,6.79,6.77,6.79,81600.0,5.5687,5.5769,5.5604,5.5769,81600.0
2010-10-27 09:40:00,6.78,6.8,6.78,6.79,77600.0,5.5687,5.5851,5.5687,5.5769,77600.0
2010-10-27 09:45:00,6.79,6.8,6.79,6.8,63600.0,5.5769,5.5851,5.5769,5.5851,63600.0
2010-10-27 09:50:00,6.8,6.81,6.8,6.8,47200.0,5.5851,5.5933,5.5851,5.5851,47200.0
2010-10-27 09:55:00,6.81,6.81,6.8,6.81,31600.0,5.5933,5.5933,5.5851,5.5933,31600.0
2010-10-27 10:00:00,6.81,6.82,6.79,6.8,83600.0,5.5933,5.6015,5.5769,5.5851,83600.0
2010-10-27 10:05:00,6.8,6.8,6.78,6.78,60000.0,5.5851,5.5851,5.5687,5.5687,60000.0
2010-10-27 10:10:00,6.78,6.78,6.78,6.78,48800.0,5.5687,5.5687,5.5687,5.5687,48800.0
2010-10-27 10:15:00,6.78,6.79,6.78,6.78,30400.0,5.5687,5.5769,5.5687,5.5687,30400.0
2010-10-27 10:20:00,6.79,6.79,6.77,6.77,66800.0,5.5769,5.5769,5.5604,5.5604,66800.0
2010-10-27 10:25:00,6.77,6.77,6.76,6.76,50000.0,5.5604,5.5604,5.5522,5.5522,50000.0
2010-10-27 10:30:00,6.76,6.76,6.76,6.76,22000.0,5.5522,5.5522,5.5522,5.5522,22000.0
2010-10-27 10:35:00,6.76,6.76,6.75,6.76,55600.0,5.5522,5.5522,5.544,5.5522,55600.0
2010-10-27 10:40:00,6.76,6.78,6.76,6.78,27200.0,5.5522,5.5687,5.5522,5.5687,27200.0
2010-10-27 10:45:00,6.78,6.78,6.77,6.77,24400.0,5.5687,5.5687,5.5604,5.5604,24400.0
2010-10-27 10:50:00,6.77,6.78,6.76,6.78,29600.0,5.5604,5.5687,5.5522,5.5687,29600.0
2010-10-27 10:55:00,6.78,6.78,6.75,6.76,31600.0,5.5687,5.5687,5.544,5.5522,31600.0
2010-10-27 11:00:00,6.76,6.76,6.75,6.75,46400.0,5.5522,5.5522,5.544,5.544,46400.0
2010-10-27 11:05:00,6.76,6.76,6.74,6.75,25200.0,5.5522,5.5522,5.5358,5.544,25200.0
2010-10-27 11:10:00,6.75,6.75,6.74,6.75,47200.0,5.544,5.544,5.5358,5.544,47200.0
2010-10-27 11:15:00,6.75,6.75,6.75,6.75,33600.0,5.544,5.544,5.544,5.544,33600.0
2010-10-27 11:20:00,6.75,6.75,6.75,6.75,34800.0,5.544,5.544,5.544,5.544,34800.0
2010-10-27 11:25:00,6.75,6.75,6.74,6.74,29600.0,5.544,5.544,5.5358,5.5358,29600.0
2010-10-27 11:30:00,6.74,6.75,6.74,6.75,32400.0,5.5358,5.544,5.5358,5.544,32400.0
2010-10-27 11:35:00,6.75,6.76,6.75,6.76,62000.0,5.544,5.5522,5.544,5.5522,62000.0
2010-10-27 11:40:00,6.75,6.76,6.75,6.75,46400.0,5.544,5.5522,5.544,5.544,46400.0
2010-10-27 11:45:00,6.75,6.75,6.75,6.75,16400.0,5.544,5.544,5.544,5.544,16400.0
2010-10-27 11:50:00,6.75,6.76,6.75,6.75,50800.0,5.544,5.5522,5.544,5.544,50800.0
2010-10-27 11:55:00,6.75,6.75,6.75,6.75,26400.0,5.544,5.544,5.544,5.544,26400.0
2010-10-27 12:00:00,6.75,6.75,6.75,6.75,12000.0,5.544,5.544,5.544,5.544,12000.0
2010-10-27 12:05:00,6.75,6.75,6.74,6.75,21600.0,5.544,5.544,5.5358,5.544,21600.0
2010-10-27 12:10:00,6.75,6.75,6.75,6.75,31600.0,5.544,5.544,5.544,5.544,31600.0
2010-10-27 12:15:00,6.75,6.76,6.75,6.75,19600.0,5.544,5.5522,5.544,5.544,19600.0
2010-10-27 12:20:00,6.76,6.76,6.75,6.75,8400.0,5.5522,5.5522,5.544,5.544,8400.0
2010-10-27 12:25:00,6.75,6.75,6.75,6.75,11600.0,5.544,5.544,5.544,5.544,11600.0
2010-10-27 12:30:00,6.75,6.75,6.75,6.75,21600.0,5.544,5.544,5.544,5.544,21600.0
2010-10-27 12:35:00,6.75,6.75,6.74,6.74,14000.0,5.544,5.544,5.5358,5.5358,14000.0
2010-10-27 12:40:00,6.74,6.75,6.74,6.74,22000.0,5.5358,5.544,5.5358,5.5358,22000.0
2010-10-27 12:45:00,6.74,6.74,6.74,6.74,7600.0,5.5358,5.5358,5.5358,5.5358,7600.0
2010-10-27 12:50:00,6.74,6.74,6.74,6.74,17600.0,5.5358,5.5358,5.5358,5.5358,17600.0
2010-10-27 12:55:00,6.74,6.74,6.74,6.74,6400.0,5.5358,5.5358,5.5358,5.5358,6400.0
2010-10-27 13:00:00,6.74,6.74,6.74,6.74,15600.0,5.5358,5.5358,5.5358,5.5358,15600.0
2010-10-27 13:05:00,6.74,6.74,6.74,6.74,6800.0,5.5358,5.5358,5.5358,5.5358,6800.0
2010-10-27 13:10:00,6.74,6.74,6.73,6.73,76800.0,5.5358,5.5358,5.5276,5.5276,76800.0
2010-10-27 13:15:00,6.73,6.73,6.72,6.72,83200.0,5.5276,5.5276,5.5194,5.5194,83200.0
2010-10-27 13:20:00,6.72,6.72,6.72,6.72,13200.0,5.5194,5.5194,5.5194,5.5194,13200.0
2010-10-27 13:25:00,6.72,6.73,6.72,6.73,25200.0,5.5194,5.5276,5.5194,5.5276,25200.0
2010-10-27 13:30:00,6.73,6.73,6.72,6.72,26400.0,5.5276,5.5276,5.5194,5.5194,26400.0
2010-10-27 13:35:00,6.72,6.73,6.72,6.73,19600.0,5.5194,5.5276,5.5194,5.5276,19600.0
2010-10-27 13:40:00,6.73,6.74,6.73,6.74,34400.0,5.5276,5.5358,5.5276,5.5358,34400.0
2010-10-27 13:45:00,6.74,6.74,6.74,6.74,10400.0,5.5358,5.5358,5.5358,5.5358,10400.0
2010-10-27 13:50:00,6.74,6.74,6.74,6.74,8400.0,5.5358,5.5358,5.5358,5.5358,8400.0
2010-10-27 13:55:00,6.74,6.75,6.74,6.75,25200.0,5.5358,5.544,5.5358,5.544,25200.0
2010-10-27 14:00:00,6.75,6.75,6.75,6.75,10400.0,5.544,5.544,5.544,5.544,10400.0
2010-10-27 14:05:00,6.75,6.76,6.75,6.76,24000.0,5.544,5.5522,5.544,5.5522,24000.0
2010-10-27 14:10:00,6.77,6.77,6.76,6.76,32800.0,5.5604,5.5604,5.5522,5.5522,32800.0
2010-10-27 14:15:00,6.76,6.77,6.76,6.76,24800.0,5.5522,5.5604,5.5522,5.5522,24800.0
2010-10-27 14:20:00,6.76,6.76,6.76,6.76,9600.0,5.5522,5.5522,5.5522,5.5522,9600.0
2010-10-27 14:25:00,6.76,6.76,6.76,6.76,8800.0,5.5522,5.5522,5.5522,5.5522,8800.0
2010-10-27 14:30:00,6.76,6.76,6.75,6.76,19200.0,5.5522,5.5522,5.544,5.5522,19200.0
2010-10-27 14:35:00,6.76,6.77,6.75,6.77,56400.0,5.5522,5.5604,5.544,5.5604,56400.0
2010-10-27 14:40:00,6.77,6.77,6.77,6.77,28400.0,5.5604,5.5604,5.5604,5.5604,28400.0
2010-10-27 14:45:00,6.77,6.77,6.77,6.77,20000.0,5.5604,5.5604,5.5604,5.5604,20000.0
2010-10-27 14:50:00,6.77,6.77,6.77,6.77,23600.0,5.5604,5.5604,5.5604,5.5604,23600.0
2010-10-27 14:55:00,6.77,6.77,6.77,6.77,40000.0,5.5604,5.5604,5.5604,5.5604,40000.0
2010-10-27 15:00:00,6.77,6.77,6.76,6.76,38800.0,5.5604,5.5604,5.5522,5.5522,38800.0
2010-10-27 15:05:00,6.76,6.77,6.76,6.76,51600.0,5.5522,5.5604,5.5522,5.5522,51600.0
2010-10-27 15:10:00,6.76,6.76,6.75,6.76,46800.0,5.5522,5.5522,5.544,5.5522,46800.0
2010-10-27 15:15:00,6.75,6.76,6.75,6.76,25600.0,5.544,5.5522,5.544,5.5522,25600.0
2010-10-27 15:20:00,6.76,6.76,6.75,6.76,92400.0,5.5522,5.5522,5.544,5.5522,92400.0
2010-10-27 15:25:00,6.76,6.77,6.76,6.77,284400.0,5.5522,5.5604,5.5522,5.5604,284400.0
2010-10-27 15:30:00,6.77,6.78,6.77,6.78,134000.0,5.5604,5.5687,5.5604,5.5687,134000.0
2010-10-27 15:35:00,6.78,6.79,6.78,6.79,71600.0,5.5687,5.5769,5.5687,5.5769,71600.0
2010-10-27 15:40:00,6.79,6.79,6.78,6.79,102400.0,5.5769,5.5769,5.5687,5.5769,102400.0
2010-10-27 15:45:00,6.79,6.8,6.79,6.79,171600.0,5.5769,5.5851,5.5769,5.5769,171600.0
2010-10-27 15:50:00,6.79,6.81,6.79,6.81,327200.0,5.5769,5.5933,5.5769,5.5933,327200.0
2010-10-27 15:55:00,6.81,6.82,6.8,6.81,338400.0,5.5933,5.6015,5.5851,5.5933,338400.0
2010-10-28 09:30:00,6.85,6.88,6.84,6.87,85600.0,5.6261,5.6508,5.6179,5.6426,85600.0
2010-10-28 09:35:00,6.87,6.9,6.86,6.9,56000.0,5.6426,5.6672,5.6344,5.6672,56000.0
2010-10-28 09:40:00,6.9,6.9,6.86,6.87,68400.0,5.6672,5.6672,5.6344,5.6426,68400.0
2010-10-28 09:45:00,6.87,6.87,6.86,6.87,41600.0,5.6426,5.6426,5.6344,5.6426,41600.0
2010-10-28 09:50:00,6.87,6.88,6.86,6.88,36000.0,5.6426,5.6508,5.6344,5.6508,36000.0
2010-10-28 09:55:00,6.88,6.88,6.87,6.88,54800.0,5.6508,5.6508,5.6426,5.6508,54800.0
2010-10-28 10:00:00,6.88,6.89,6.88,6.89,36000.0,5.6508,5.659,5.6508,5.659,36000.0
2010-10-28 10:05:00,6.89,6.89,6.88,6.89,74400.0,5.659,5.659,5.6508,5.659,74400.0
2010-10-28 10:10:00,6.89,6.89,6.87,6.88,42000.0,5.659,5.659,5.6426,5.6508,42000.0
2010-10-28 10:15:00,6.87,6.88,6.86,6.87,104000.0,5.6426,5.6508,5.6344,5.6426,104000.0
2010-10-28 10:20:00,6.87,6.88,6.87,6.88,81200.0,5.6426,5.6508,5.6426,5.6508,81200.0
2010-10-28 10:25:00,6.87,6.88,6.87,6.88,101600.0,5.6426,5.6508,5.6426,5.6508,101600.0
2010-10-28 10:30:00,6.88,6.89,6.88,6.89,81600.0,5.6508,5.659,5.6508,5.659,81600.0
2010-10-28 10:35:00,6.89,6.89,6.88,6.89,88800.0,5.659,5.659,5.6508,5.659,88800.0
2010-10-28 10:40:00,6.89,6.89,6.87,6.88,78000.0,5.659,5.659,5.6426,5.6508,78000.0
2010-10-28 10:45:00,6.87,6.88,6.87,6.88,68800.0,5.6426,5.6508,5.6426,5.6508,68800.0
2010-10-28 10:50:00,6.88,6.88,6.88,6.88,22000.0,5.6508,5.6508,5.6508,5.6508,22000.0
2010-10-28 10:55:00,6.88,6.88,6.88,6.88,16800.0,5.6508,5.6508,5.6508,5.6508,16800.0
2010-10-28 11:00:00,6.88,6.89,6.88,6.88,76000.0,5.6508,5.659,5.6508,5.6508,76000.0
2010-10-28 11:05:00,6.88,6.89,6.88,6.89,52800.0,5.6508,5.659,5.6508,5.659,52800.0
2010-10-28 11:10:00,6.89,6.89,6.88,6.89,44400.0,5.659,5.659,5.6508,5.659,44400.0
2010-10-28 11:15:00,6.89,6.9,6.89,6.89,30400.0,5.659,5.6672,5.659,5.659,30400.0
2010-10-28 11:20:00,6.89,6.9,6.89,6.9,22400.0,5.659,5.6672,5.659,5.6672,22400.0
2010-10-28 11:25:00,6.9,6.91,6.9,6.9,39600.0,5.6672,5.6754,5.6672,5.6672,39600.0
2010-10-28 11:30:00,6.9,6.91,6.9,6.9,27200.0,5.6672,5.6754,5.6672,5.6672,27200.0
2010-10-28 11:35:00,6.9,6.91,6.9,6.9,21200.0,5.6672,5.6754,5.6672,5.6672,21200.0
2010-10-28 11:40:00,6.9,6.9,6.9,6.9,22000.0,5.6672,5.6672,5.6672,5.6672,22000.0
2010-10-28 11:45:00,6.9,6.9,6.9,6.9,37200.0,5.6672,5.6672,5.6672,5.6672,37200.0
2010-10-28 11:50:00,6.9,6.9,6.9,6.9,22800.0,5.6672,5.6672,5.6672,5.6672,22800.0
2010-10-28 11:55:00,6.9,6.9,6.9,6.9,31200.0,5.6672,5.6672,5.6672,5.6672,31200.0
2010-10-28 12:00:00,6.9,6.9,6.88,6.9,76000.0,5.6672,5.6672,5.6508,5.6672,76000.0
2010-10-28 12:05:00,6.9,6.9,6.89,6.89,36000.0,5.6672,5.6672,5.659,5.659,36000.0
2010-10-28 12:10:00,6.89,6.89,6.87,6.87,118000.0,5.659,5.659,5.6426,5.6426,118000.0
2010-10-28 12:15:00,6.87,6.88,6.87,6.88,26000.0,5.6426,5.6508,5.6426,5.6508,26000.0
2010-10-28 12:20:00,6.88,6.88,6.87,6.87,60400.0,5.6508,5.6508,5.6426,5.6426,60400.0
2010-10-28 12:25:00,6.87,6.87,6.86,6.86,39600.0,5.6426,5.6426,5.6344,5.6344,39600.0
2010-10-28 12:30:00,6.86,6.86,6.85,6.86,43600.0,5.6344,5.6344,5.6261,5.6344,43600.0
2010-10-28 12:35:00,6.86,6.86,6.86,6.86,25600.0,5.6344,5.6344,5.6344,5.6344,25600.0
2010-10-28 12:40:00,6.86,6.87,6.86,6.86,9600.0,5.6344,5.6426,5.6344,5.6344,9600.0
2010-10-28 12:45:00,6.86,6.87,6.86,6.86,34400.0,5.6344,5.6426,5.6344,5.6344,34400.0
2010-10-28 12:50:00,6.86,6.87,6.86,6.86,45600.0,5.6344,5.6426,5.6344,5.6344,45600.0
2010-10-28 12:55:00,6.86,6.87,6.86,6.86,33200.0,5.6344,5.6426,5.6344,5.6344,33200.0
2010-10-28 13:00:00,6.86,6.87,6.85,6.87,60400.0,5.6344,5.6426,5.6261,5.6426,60400.0
2010-10-28 13:05:00,6.87,6.88,6.87,6.88,25600.0,5.6426,5.6508,5.6426,5.6508,25600.0
2010-10-28 13:10:00,6.87,6.89,6.87,6.89,113600.0,5.6426,5.659,5.6426,5.659,113600.0
2010-10-28 13:15:00,6.89,6.9,6.89,6.89,106400.0,5.659,5.6672,5.659,5.659,106400.0
2010-10-28 13:20:00,6.89,6.89,6.89,6.89,17600.0,5.659,5.659,5.659,5.659,17600.0
2010-10-28 13:25:00,6.89,6.89,6.88,6.89,24400.0,5.659,5.659,5.6508,5.659,24400.0
2010-10-28 13:30:00,6.89,6.9,6.88,6.88,76000.0,5.659,5.6672,5.6508,5.6508,76000.0
2010-10-28 13:35:00,6.88,6.89,6.88,6.88,134000.0,5.6508,5.659,5.6508,5.6508,134000.0
2010-10-28 13:40:00,6.88,6.88,6.87,6.87,27200.0,5.6508,5.6508,5.6426,5.6426,27200.0
2010-10-28 13:45:00,6.87,6.88,6.87,6.88,44400.0,5.6426,5.6508,5.6426,5.6508,44400.0
2010-10-28 13:50:00,6.88,6.88,6.86,6.87,80000.0,5.6508,5.6508,5.6344,5.6426,80000.0
2010-10-28 13:55:00,6.87,6.87,6.86,6.87,34800.0,5.6426,5.6426,5.6344,5.6426,34800.0
2010-10-28 14:00:00,6.86,6.87,6.86,6.87,41200.0,5.6344,5.6426,5.6344,5.6426,41200.0
2010-10-28 14:05:00,6.87,6.88,6.87,6.88,40400.0,5.6426,5.6508,5.6426,5.6508,40400.0
2010-10-28 14:10:00,6.88,6.88,6.87,6.88,64000.0,5.6508,5.6508,5.6426,5.6508,64000.0
2010-10-28 14:15:00,6.87,6.88,6.87,6.87,69600.0,5.6426,5.6508,5.6426,5.6426,69600.0
2010-10-28 14:20:00,6.87,6.88,6.87,6.88,29200.0,5.6426,5.6508,5.6426,5.6508,29200.0
2010-10-28 14:25:00,6.88,6.88,6.88,6.88,79600.0,5.6508,5.6508,5.6508,5.6508,79600.0
2010-10-28 14:30:00,6.88,6.89,6.87,6.88,54800.0,5.6508,5.659,5.6426,5.6508,54800.0
2010-10-28 14:35:00,6.88,6.89,6.88,6.89,90400.0,5.6508,5.659,5.6508,5.659,90400.0
2010-10-28 14:40:00,6.89,6.9,6.89,6.9,42400.0,5.659,5.6672,5.659,5.6672,42400.0
2010-10-28 14:45:00,6.9,6.91,6.9,6.91,109600.0,5.6672,5.6754,5.6672,5.6754,109600.0
2010-10-28 14:50:00,6.91,6.91,6.9,6.91,14400.0,5.6754,5.6754,5.6672,5.6754,14400.0
2010-10-28 14:55:00,6.91,6.91,6.9,6.91,334800.0,5.6754,5.6754,5.6672,5.6754,334800.0
2010-10-28 15:00:00,6.91,6.91,6.9,6.91,263200.0,5.6754,5.6754,5.6672,5.6754,263200.0
2010-10-28 15:05:00,6.91,6.91,6.91,6.91,23600.0,5.6754,5.6754,5.6754,5.6754,23600.0
2010-10-28 15:10:00,6.91,6.91,6.9,6.9,14400.0,5.6754,5.6754,5.6672,5.6672,14400.0
2010-10-28 15:15:00,6.9,6.9,6.89,6.89,18000.0,5.6672,5.6672,5.659,5.659,18000.0
2010-10-28 15:20:00,6.89,6.89,6.88,6.88,18800.0,5.659,5.659,5.6508,5.6508,18800.0
2010-10-28 15:25:00,6.88,6.89,6.88,6.89,101600.0,5.6508,5.659,5.6508,5.659,101600.0
2010-10-28 15:30:00,6.89,6.89,6.87,6.88,126400.0,5.659,5.659,5.6426,5.6508,126400.0
2010-10-28 15:35:00,6.88,6.89,6.88,6.88,154800.0,5.6508,5.659,5.6508,5.6508,154800.0
2010-10-28 15:40:00,6.88,6.89,6.87,6.87,158400.0,5.6508,5.659,5.6426,5.6426,158400.0
2010-10-28 15:45:00,6.87,6.88,6.87,6.88,238400.0,5.6426,5.6508,5.6426,5.6508,238400.0
2010-10-28 15:50:00,6.88,6.89,6.88,6.88,348400.0,5.6508,5.659,5.6508,5.6508,348400.0
2010-10-28 15:55:00,6.88,6.89,6.87,6.88,279200.0,5.6508,5.659,5.6426,5.6508,279200.0
2010-10-29 09:30:00,6.9,6.92,6.85,6.85,29600.0,5.6672,5.6836,5.6261,5.6261,29600.0
2010-10-29 09:35:00,6.86,6.87,6.85,6.85,51200.0,5.6344,5.6426,5.6261,5.6261,51200.0
2010-10-29 09:40:00,6.86,6.87,6.85,6.87,57200.0,5.6344,5.6426,5.6261,5.6426,57200.0
2010-10-29 09:45:00,6.86,6.86,6.85,6.85,36800.0,5.6344,5.6344,5.6261,5.6261,36800.0
2010-10-29 09:50:00,6.85,6.86,6.84,6.84,87600.0,5.6261,5.6344,5.6179,5.6179,87600.0
2010-10-29 09:55:00,6.84,6.84,6.84,6.84,71600.0,5.6179,5.6179,5.6179,5.6179,71600.0
2010-10-29 10:00:00,6.84,6.85,6.83,6.85,76000.0,5.6179,5.6261,5.6097,5.6261,76000.0
2010-10-29 10:05:00,6.85,6.87,6.85,6.86,30000.0,5.6261,5.6426,5.6261,5.6344,30000.0
2010-10-29 10:10:00,6.86,6.86,6.85,6.86,52800.0,5.6344,5.6344,5.6261,5.6344,52800.0
2010-10-29 10:15:00,6.87,6.87,6.86,6.87,21600.0,5.6426,5.6426,5.6344,5.6426,21600.0
2010-10-29 10:20:00,6.87,6.87,6.87,6.87,11200.0,5.6426,5.6426,5.6426,5.6426,11200.0
2010-10-29 10:25:00,6.87,6.88,6.87,6.87,34800.0,5.6426,5.6508,5.6426,5.6426,34800.0
2010-10-29 10:30:00,6.88,6.88,6.86,6.86,15200.0,5.6508,5.6508,5.6344,5.6344,15200.0
2010-10-29 10:35:00,6.86,6.87,6.86,6.86,20000.0,5.6344,5.6426,5.6344,5.6344,20000.0
2010-10-29 10:40:00,6.86,6.87,6.86,6.86,18000.0,5.6344,5.6426,5.6344,5.6344,18000.0
2010-10-29 10:45:00,6.86,6.86,6.85,6.86,20800.0,5.6344,5.6344,5.6261,5.6344,20800.0
2010-10-29 10:50:00,6.86,6.86,6.85,6.86,30000.0,5.6344,5.6344,5.6261,5.6344,30000.0
2010-10-29 10:55:00,6.86,6.86,6.85,6.86,46800.0,5.6344,5.6344,5.6261,5.6344,46800.0
2010-10-29 11:00:00,6.86,6.86,6.85,6.86,10800.0,5.6344,5.6344,5.6261,5.6344,10800.0
2010-10-29 11:05:00,6.86,6.86,6.85,6.86,39200.0,5.6344,5.6344,5.6261,5.6344,39200.0
2010-10-29 11:10:00,6.86,6.86,6.86,6.86,18800.0,5.6344,5.6344,5.6344,5.6344,18800.0
2010-10-29 11:15:00,6.86,6.87,6.86,6.86,26000.0,5.6344,5.6426,5.6344,5.6344,26000.0
2010-10-29 11:20:00,6.86,6.86,6.86,6.86,28000.0,5.6344,5.6344,5.6344,5.6344,28000.0
2010-10-29 11:25:00,6.86,6.87,6.86,6.86,28400.0,5.6344,5.6426,5.6344,5.6344,28400.0
2010-10-29 11:30:00,6.86,6.86,6.85,6.85,49200.0,5.6344,5.6344,5.6261,5.6261,49200.0
2010-10-29 11:35:00,6.84,6.85,6.84,6.85,33200.0,5.6179,5.6261,5.6179,5.6261,33200.0
2010-10-29 11:40:00,6.85,6.85,6.84,6.84,53600.0,5.6261,5.6261,5.6179,5.6179,53600.0
2010-10-29 11:45:00,6.84,6.85,6.84,6.85,36000.0,5.6179,5.6261,5.6179,5.6261,36000.0
2010-10-29 11:50:00,6.85,6.87,6.85,6.86,64000.0,5.6261,5.6426,5.6261,5.6344,64000.0
2010-10-29 11:55:00,6.86,6.87,6.86,6.87,34000.0,5.6344,5.6426,5.6344,5.6426,34000.0
2010-10-29 12:00:00,6.87,6.88,6.87,6.87,22800.0,5.6426,5.6508,5.6426,5.6426,22800.0
2010-10-29 12:05:00,6.88,6.88,6.87,6.88,20000.0,5.6508,5.6508,5.6426,5.6508,20000.0
2010-10-29 12:10:00,6.88,6.88,6.88,6.88,40000.0,5.6508,5.6508,5.6508,5.6508,40000.0
2010-10-29 12:15:00,6.88,6.89,6.88,6.88,20400.0,5.6508,5.659,5.6508,5.6508,20400.0
2010-10-29 12:20:00,6.88,6.89,6.88,6.89,34800.0,5.6508,5.659,5.6508,5.659,34800.0
2010-10-29 12:25:00,6.89,6.89,6.88,6.89,44000.0,5.659,5.659,5.6508,5.659,44000.0
2010-10-29 12:30:00,6.89,6.89,6.89,6.89,16800.0,5.659,5.659,5.659,5.659,16800.0
2010-10-29 12:35:00,6.89,6.89,6.88,6.88,67200.0,5.659,5.659,5.6508,5.6508,67200.0
2010-10-29 12:40:00,6.88,6.89,6.88,6.88,40000.0,5.6508,5.659,5.6508,5.6508,40000.0
2010-10-29 12:45:00,6.88,6.89,6.88,6.88,16000.0,5.6508,5.659,5.6508,5.6508,16000.0
2010-10-29 12:50:00,6.89,6.89,6.88,6.89,23200.0,5.659,5.659,5.6508,5.659,23200.0
2010-10-29 12:55:00,6.89,6.89,6.89,6.89,3600.0,5.659,5.659,5.659,5.659,3600.0
2010-10-29 13:00:00,6.89,6.89,6.89,6.89,4400.0,5.659,5.659,5.659,5.659,4400.0
2010-10-29 13:05:00,6.89,6.89,6.88,6.88,52400.0,5.659,5.659,5.6508,5.6508,52400.0
2010-10-29 13:10:00,6.88,6.89,6.88,6.89,14400.0,5.6508,5.659,5.6508,5.659,14400.0
2010-10-29 13:15:00,6.89,6.89,6.88,6.89,71600.0,5.659,5.659,5.6508,5.659,71600.0
2010-10-29 13:20:00,6.89,6.89,6.89,6.89,23600.0,5.659,5.659,5.659,5.659,23600.0
2010-10-29 13:25:00,6.89,6.89,6.89,6.89,8800.0,5.659,5.659,5.659,5.659,8800.0
2010-10-29 13:30:00,6.89,6.89,6.89,6.89,29200.0,5.659,5.659,5.659,5.659,29200.0
2010-10-29 13:35:00,6.89,6.89,6.89,6.89,8000.0,5.659,5.659,5.659,5.659,8000.0
2010-10-29 13:40:00,6.89,6.9,6.89,6.89,62000.0,5.659,5.6672,5.659,5.659,62000.0
2010-10-29 13:45:00,6.89,6.9,6.88,6.88,141200.0,5.659,5.6672,5.6508,5.6508,141200.0
2010-10-29 13:50:00,6.89,6.89,6.89,6.89,61600.0,5.659,5.659,5.659,5.659,61600.0
2010-10-29 13:55:00,6.89,6.89,6.89,6.89,58000.0,5.659,5.659,5.659,5.659,58000.0
2010-10-29 14:00:00,6.89,6.89,6.89,6.89,11600.0,5.659,5.659,5.659,5.659,11600.0
2010-10-29 14:05:00,6.89,6.89,6.89,6.89,10400.0,5.659,5.659,5.659,5.659,10400.0
2010-10-29 14:10:00,6.89,6.89,6.89,6.89,2800.0,5.659,5.659,5.659,5.659,2800.0
2010-10-29 14:15:00,6.89,6.89,6.88,6.88,19200.0,5.659,5.659,5.6508,5.6508,19200.0
2010-10-29 14:20:00,6.88,6.89,6.87,6.88,51200.0,5.6508,5.659,5.6426,5.6508,51200.0
2010-10-29 14:25:00,6.88,6.88,6.88,6.88,19200.0,5.6508,5.6508,5.6508,5.6508,19200.0
2010-10-29 14:30:00,6.88,6.88,6.87,6.87,29200.0,5.6508,5.6508,5.6426,5.6426,29200.0
2010-10-29 14:35:00,6.87,6.87,6.87,6.87,7600.0,5.6426,5.6426,5.6426,5.6426,7600.0
2010-10-29 14:40:00,6.87,6.88,6.87,6.87,41600.0,5.6426,5.6508,5.6426,5.6426,41600.0
2010-10-29 14:45:00,6.87,6.87,6.86,6.86,126000.0,5.6426,5.6426,5.6344,5.6344,126000.0
2010-10-29 14:50:00,6.86,6.86,6.86,6.86,10800.0,5.6344,5.6344,5.6344,5.6344,10800.0
2010-10-29 14:55:00,6.86,6.87,6.86,6.87,32000.0,5.6344,5.6426,5.6344,5.6426,32000.0
2010-10-29 15:00:00,6.87,6.87,6.85,6.86,112400.0,5.6426,5.6426,5.6261,5.6344,112400.0
2010-10-29 15:05:00,6.86,6.86,6.85,6.85,94800.0,5.6344,5.6344,5.6261,5.6261,94800.0
2010-10-29 15:10:00,6.85,6.85,6.85,6.85,26800.0,5.6261,5.6261,5.6261,5.6261,26800.0
2010-10-29 15:15:00,6.85,6.85,6.85,6.85,62000.0,5.6261,5.6261,5.6261,5.6261,62000.0
2010-10-29 15:20:00,6.85,6.86,6.85,6.86,67200.0,5.6261,5.6344,5.6261,5.6344,67200.0
2010-10-29 15:25:00,6.86,6.87,6.86,6.87,81200.0,5.6344,5.6426,5.6344,5.6426,81200.0
2010-10-29 15:30:00,6.86,6.86,6.85,6.85,170000.0,5.6344,5.6344,5.6261,5.6261,170000.0
2010-10-29 15:35:00,6.85,6.86,6.85,6.86,100800.0,5.6261,5.6344,5.6261,5.6344,100800.0
2010-10-29 15:40:00,6.86,6.87,6.86,6.87,70800.0,5.6344,5.6426,5.6344,5.6426,70800.0
2010-10-29 15:45:00,6.87,6.87,6.86,6.86,114000.0,5.6426,5.6426,5.6344,5.6344,114000.0
2010-10-29 15:50:00,6.86,6.87,6.86,6.86,319200.0,5.6344,5.6426,5.6344,5.6344,319200.0
2010-10-29 15:55:00,6.86,6.87,6.86,6.87,559600.0,5.6344,5.6426,5.6344,5.6426,559600.0
2010-11-01 09:30:00,6.88,6.89,6.84,6.84,32400.0,5.6508,5.659,5.6179,5.6179,32400.0
2010-11-01 09:35:00,6.85,6.85,6.85,6.85,23200.0,5.6261,5.6261,5.6261,5.6261,23200.0
2010-11-01 09:40:00,6.85,6.88,6.85,6.87,38400.0,5.6261,5.6508,5.6261,5.6426,38400.0
2010-11-01 09:45:00,6.87,6.88,6.87,6.88,22400.0,5.6426,5.6508,5.6426,5.6508,22400.0
2010-11-01 09:50:00,6.88,6.89,6.88,6.89,25200.0,5.6508,5.659,5.6508,5.659,25200.0
2010-11-01 09:55:00,6.89,6.89,6.88,6.89,77200.0,5.659,5.659,5.6508,5.659,77200.0
2010-11-01 10:00:00,6.89,6.92,6.89,6.91,95600.0,5.659,5.6836,5.659,5.6754,95600.0
2010-11-01 10:05:00,6.91,6.92,6.91,6.92,8400.0,5.6754,5.6836,5.6754,5.6836,8400.0
2010-11-01 10:10:00,6.91,6.92,6.91,6.91,28800.0,5.6754,5.6836,5.6754,5.6754,28800.0
2010-11-01 10:15:00,6.91,6.91,6.91,6.91,12400.0,5.6754,5.6754,5.6754,5.6754,12400.0
2010-11-01 10:20:00,6.91,6.92,6.91,6.92,20400.0,5.6754,5.6836,5.6754,5.6836,20400.0
2010-11-01 10:25:00,6.91,6.91,6.91,6.91,12800.0,5.6754,5.6754,5.6754,5.6754,12800.0
2010-11-01 10:30:00,6.91,6.92,6.91,6.91,37600.0,5.6754,5.6836,5.6754,5.6754,37600.0
2010-11-01 10:35:00,6.91,6.91,6.9,6.9,13200.0,5.6754,5.6754,5.6672,5.6672,13200.0
2010-11-01 10:40:00,6.91,6.91,6.9,6.91,10000.0,5.6754,5.6754,5.6672,5.6754,10000.0
2010-11-01 10:45:00,6.91,6.92,6.91,6.92,15200.0,5.6754,5.6836,5.6754,5.6836,15200.0
2010-11-01 10:50:00,6.92,6.92,6.91,6.91,15200.0,5.6836,5.6836,5.6754,5.6754,15200.0
2010-11-01 10:55:00,6.9,6.91,6.9,6.9,44000.0,5.6672,5.6754,5.6672,5.6672,44000.0
2010-11-01 11:00:00,6.9,6.9,6.87,6.88,48800.0,5.6672,5.6672,5.6426,5.6508,48800.0
2010-11-01 11:05:00,6.88,6.88,6.86,6.86,93200.0,5.6508,5.6508,5.6344,5.6344,93200.0
2010-11-01 11:10:00,6.86,6.86,6.86,6.86,62800.0,5.6344,5.6344,5.6344,5.6344,62800.0
2010-11-01 11:15:00,6.86,6.86,6.84,6.85,51200.0,5.6344,5.6344,5.6179,5.6261,51200.0
2010-11-01 11:20:00,6.84,6.85,6.83,6.83,58000.0,5.6179,5.6261,5.6097,5.6097,58000.0
2010-11-01 11:25:00,6.83,6.84,6.83,6.84,100400.0,5.6097,5.6179,5.6097,5.6179,100400.0
2010-11-01 11:30:00,6.84,6.84,6.83,6.83,12800.0,5.6179,5.6179,5.6097,5.6097,12800.0
2010-11-01 11:35:00,6.83,6.83,6.82,6.83,29200.0,5.6097,5.6097,5.6015,5.6097,29200.0
2010-11-01 11:40:00,6.83,6.83,6.82,6.83,22400.0,5.6097,5.6097,5.6015,5.6097,22400.0
2010-11-01 11:45:00,6.82,6.84,6.82,6.83,8400.0,5.6015,5.6179,5.6015,5.6097,8400.0
2010-11-01 11:50:00,6.83,6.83,6.83,6.83,9200.0,5.6097,5.6097,5.6097,5.6097,9200.0
2010-11-01 11:55:00,6.83,6.84,6.83,6.83,16800.0,5.6097,5.6179,5.6097,5.6097,16800.0
2010-11-01 12:00:00,6.84,6.84,6.83,6.83,19200.0,5.6179,5.6179,5.6097,5.6097,19200.0
2010-11-01 12:05:00,6.84,6.84,6.83,6.84,17600.0,5.6179,5.6179,5.6097,5.6179,17600.0
2010-11-01 12:10:00,6.83,6.84,6.83,6.84,4800.0,5.6097,5.6179,5.6097,5.6179,4800.0
2010-11-01 12:15:00,6.84,6.85,6.84,6.85,4400.0,5.6179,5.6261,5.6179,5.6261,4400.0
2010-11-01 12:20:00,6.85,6.85,6.85,6.85,17200.0,5.6261,5.6261,5.6261,5.6261,17200.0
2010-11-01 12:25:00,6.85,6.85,6.84,6.85,19200.0,5.6261,5.6261,5.6179,5.6261,19200.0
2010-11-01 12:30:00,6.85,6.85,6.84,6.85,13200.0,5.6261,5.6261,5.6179,5.6261,13200.0
2010-11-01 12:35:00,6.85,6.85,6.85,6.85,3600.0,5.6261,5.6261,5.6261,5.6261,3600.0
2010-11-01 12:40:00,6.85,6.86,6.85,6.86,11600.0,5.6261,5.6344,5.6261,5.6344,11600.0
2010-11-01 12:45:00,6.85,6.86,6.85,6.85,22800.0,5.6261,5.6344,5.6261,5.6261,22800.0
2010-11-01 12:50:00,6.85,6.85,6.84,6.84,14400.0,5.6261,5.6261,5.6179,5.6179,14400.0
2010-11-01 12:55:00,6.84,6.85,6.84,6.85,39600.0,5.6179,5.6261,5.6179,5.6261,39600.0
2010-11-01 13:00:00,6.85,6.85,6.84,6.84,33600.0,5.6261,5.6261,5.6179,5.6179,33600.0
2010-11-01 13:05:00,6.84,6.85,6.84,6.84,49200.0,5.6179,5.6261,5.6179,5.6179,49200.0
2010-11-01 13:10:00,6.84,6.85,6.84,6.85,14400.0,5.6179,5.6261,5.6179,5.6261,14400.0
2010-11-01 13:15:00,6.85,6.85,6.85,6.85,11600.0,5.6261,5.6261,5.6261,5.6261,11600.0
2010-11-01 13:20:00,6.85,6.85,6.85,6.85,10000.0,5.6261,5.6261,5.6261,5.6261,10000.0
2010-11-01 13:25:00,6.85,6.85,6.85,6.85,38400.0,5.6261,5.6261,5.6261,5.6261,38400.0
2010-11-01 13:30:00,6.85,6.86,6.85,6.85,20000.0,5.6261,5.6344,5.6261,5.6261,20000.0
2010-11-01 13:35:00,6.85,6.86,6.85,6.86,18800.0,5.6261,5.6344,5.6261,5.6344,18800.0
2010-11-01 13:40:00,6.86,6.86,6.85,6.86,16000.0,5.6344,5.6344,5.6261,5.6344,16000.0
2010-11-01 13:45:00,6.86,6.86,6.86,6.86,13600.0,5.6344,5.6344,5.6344,5.6344,13600.0
2010-11-01 13:50:00,6.86,6.86,6.86,6.86,92800.0,5.6344,5.6344,5.6344,5.6344,92800.0
2010-11-01 13:55:00,6.86,6.86,6.86,6.86,22000.0,5.6344,5.6344,5.6344,5.6344,22000.0
2010-11-01 14:00:00,6.86,6.86,6.86,6.86,24000.0,5.6344,5.6344,5.6344,5.6344,24000.0
2010-11-01 14:05:00,6.87,6.87,6.86,6.86,12400.0,5.6426,5.6426,5.6344,5.6344,12400.0
2010-11-01 14:10:00,6.86,6.86,6.86,6.86,6000.0,5.6344,5.6344,5.6344,5.6344,6000.0
2010-11-01 14:15:00,6.86,6.86,6.86,6.86,11600.0,5.6344,5.6344,5.6344,5.6344,11600.0
2010-11-01 14:20:00,6.86,6.87,6.86,6.87,36800.0,5.6344,5.6426,5.6344,5.6426,36800.0
2010-11-01 14:25:00,6.87,6.87,6.87,6.87,18400.0,5.6426,5.6426,5.6426,5.6426,18400.0
2010-11-01 14:30:00,6.87,6.87,6.86,6.86,86000.0,5.6426,5.6426,5.6344,5.6344,86000.0
2010-11-01 14:35:00,6.86,6.86,6.85,6.85,29600.0,5.6344,5.6344,5.6261,5.6261,29600.0
2010-11-01 14:40:00,6.85,6.85,6.85,6.85,23200.0,5.6261,5.6261,5.6261,5.6261,23200.0
2010-11-01 14:45:00,6.85,6.85,6.85,6.85,14400.0,5.6261,5.6261,5.6261,5.6261,14400.0
2010-11-01 14:50:00,6.85,6.85,6.85,6.85,10400.0,5.6261,5.6261,5.6261,5.6261,10400.0
2010-11-01 14:55:00,6.85,6.85,6.85,6.85,37200.0,5.6261,5.6261,5.6261,5.6261,37200.0
2010-11-01 15:00:00,6.85,6.85,6.84,6.84,22400.0,5.6261,5.6261,5.6179,5.6179,22400.0
2010-11-01 15:05:00,6.85,6.85,6.82,6.82,45600.0,5.6261,5.6261,5.6015,5.6015,45600.0
2010-11-01 15:10:00,6.82,6.82,6.81,6.81,59600.0,5.6015,5.6015,5.5933,5.5933,59600.0
2010-11-01 15:15:00,6.81,6.82,6.81,6.81,24800.0,5.5933,5.6015,5.5933,5.5933,24800.0
2010-11-01 15:20:00,6.81,6.82,6.81,6.82,41200.0,5.5933,5.6015,5.5933,5.6015,41200.0
2010-11-01 15:25:00,6.82,6.83,6.82,6.82,39200.0,5.6015,5.6097,5.6015,5.6015,39200.0
2010-11-01 15:30:00,6.82,6.82,6.82,6.82,48000.0,5.6015,5.6015,5.6015,5.6015,48000.0
2010-11-01 15:35:00,6.82,6.82,6.81,6.81,124000.0,5.6015,5.6015,5.5933,5.5933,124000.0
2010-11-01 15:40:00,6.81,6.81,6.81,6.81,76000.0,5.5933,5.5933,5.5933,5.5933,76000.0
2010-11-01 15:45:00,6.81,6.83,6.81,6.82,171600.0,5.5933,5.6097,5.5933,5.6015,171600.0
2010-11-01 15:50:00,6.82,6.83,6.82,6.83,274400.0,5.6015,5.6097,5.6015,5.6097,274400.0
2010-11-01 15:55:00,6.83,6.84,6.83,6.83,291600.0,5.6097,5.6179,5.6097,5.6097,291600.0
2010-11-02 09:30:00,6.89,6.9,6.89,6.89,37200.0,5.659,5.6672,5.659,5.659,37200.0
2010-11-02 09:35:00,6.89,6.9,6.89,6.89,16000.0,5.659,5.6672,5.659,5.659,16000.0
2010-11-02 09:40:00,6.9,6.9,6.89,6.89,20800.0,5.6672,5.6672,5.659,5.659,20800.0
2010-11-02 09:45:00,6.9,6.92,6.9,6.92,52000.0,5.6672,5.6836,5.6672,5.6836,52000.0
2010-11-02 09:50:00,6.92,6.93,6.91,6.93,63200.0,5.6836,5.6919,5.6754,5.6919,63200.0
2010-11-02 09:55:00,6.93,6.93,6.92,6.93,26400.0,5.6919,5.6919,5.6836,5.6919,26400.0
2010-11-02 10:00:00,6.92,6.93,6.92,6.93,15200.0,5.6836,5.6919,5.6836,5.6919,15200.0
2010-11-02 10:05:00,6.93,6.94,6.92,6.94,20800.0,5.6919,5.7001,5.6836,5.7001,20800.0
2010-11-02 10:10:00,6.93,6.93,6.92,6.92,28800.0,5.6919,5.6919,5.6836,5.6836,28800.0
2010-11-02 10:15:00,6.92,6.93,6.92,6.93,15200.0,5.6836,5.6919,5.6836,5.6919,15200.0
2010-11-02 10:20:00,6.93,6.93,6.92,6.92,11200.0,5.6919,5.6919,5.6836,5.6836,11200.0
2010-11-02 10:25:00,6.92,6.93,6.92,6.93,22400.0,5.6836,5.6919,5.6836,5.6919,22400.0
2010-11-02 10:30:00,6.93,6.93,6.91,6.91,27200.0,5.6919,5.6919,5.6754,5.6754,27200.0
2010-11-02 10:35:00,6.92,6.92,6.92,6.92,15200.0,5.6836,5.6836,5.6836,5.6836,15200.0
2010-11-02 10:40:00,6.92,6.94,6.92,6.94,8000.0,5.6836,5.7001,5.6836,5.7001,8000.0
2010-11-02 10:45:00,6.93,6.94,6.93,6.93,16400.0,5.6919,5.7001,5.6919,5.6919,16400.0
2010-11-02 10:50:00,6.93,6.94,6.93,6.94,15200.0,5.6919,5.7001,5.6919,5.7001,15200.0
2010-11-02 10:55:00,6.94,6.94,6.93,6.94,16000.0,5.7001,5.7001,5.6919,5.7001,16000.0
2010-11-02 11:00:00,6.94,6.94,6.93,6.93,24800.0,5.7001,5.7001,5.6919,5.6919,24800.0
2010-11-02 11:05:00,6.93,6.93,6.93,6.93,33600.0,5.6919,5.6919,5.6919,5.6919,33600.0
2010-11-02 11:10:00,6.93,6.93,6.92,6.93,39200.0,5.6919,5.6919,5.6836,5.6919,39200.0
2010-11-02 11:15:00,6.93,6.93,6.92,6.92,39600.0,5.6919,5.6919,5.6836,5.6836,39600.0
2010-11-02 11:20:00,6.93,6.93,6.92,6.93,4400.0,5.6919,5.6919,5.6836,5.6919,4400.0
2010-11-02 11:25:00,6.93,6.93,6.92,6.92,10000.0,5.6919,5.6919,5.6836,5.6836,10000.0
2010-11-02 11:30:00,6.92,6.92,6.92,6.92,14000.0,5.6836,5.6836,5.6836,5.6836,14000.0
2010-11-02 11:35:00,6.92,6.93,6.92,6.92,10000.0,5.6836,5.6919,5.6836,5.6836,10000.0
2010-11-02 11:40:00,6.92,6.93,6.92,6.92,9200.0,5.6836,5.6919,5.6836,5.6836,9200.0
2010-11-02 11:45:00,6.93,6.93,6.92,6.93,14000.0,5.6919,5.6919,5.6836,5.6919,14000.0
2010-11-02 11:50:00,6.93,6.93,6.93,6.93,6800.0,5.6919,5.6919,5.6919,5.6919,6800.0
2010-11-02 11:55:00,6.93,6.93,6.93,6.93,2000.0,5.6919,5.6919,5.6919,5.6919,2000.0
2010-11-02 12:00:00,6.93,6.93,6.92,6.92,12400.0,5.6919,5.6919,5.6836,5.6836,12400.0
2010-11-02 12:05:00,6.92,6.93,6.92,6.92,8000.0,5.6836,5.6919,5.6836,5.6836,8000.0
2010-11-02 12:10:00,6.93,6.93,6.92,6.92,4800.0,5.6919,5.6919,5.6836,5.6836,4800.0
2010-11-02 12:15:00,6.93,6.93,6.92,6.92,21600.0,5.6919,5.6919,5.6836,5.6836,21600.0
2010-11-02 12:20:00,6.92,6.92,6.92,6.92,16800.0,5.6836,5.6836,5.6836,5.6836,16800.0
2010-11-02 12:25:00,6.91,6.92,6.91,6.92,8400.0,5.6754,5.6836,5.6754,5.6836,8400.0
2010-11-02 12:30:00,6.92,6.92,6.92,6.92,4000.0,5.6836,5.6836,5.6836,5.6836,4000.0
2010-11-02 12:35:00,6.92,6.92,6.92,6.92,1600.0,5.6836,5.6836,5.6836,5.6836,1600.0
2010-11-02 12:40:00,6.92,6.92,6.92,6.92,13200.0,5.6836,5.6836,5.6836,5.6836,13200.0
2010-11-02 12:45:00,6.92,6.93,6.92,6.93,20400.0,5.6836,5.6919,5.6836,5.6919,20400.0
2010-11-02 12:50:00,6.93,6.93,6.92,6.93,4400.0,5.6919,5.6919,5.6836,5.6919,4400.0
2010-11-02 12:55:00,6.92,6.93,6.92,6.93,25200.0,5.6836,5.6919,5.6836,5.6919,25200.0
2010-11-02 13:00:00,6.92,6.93,6.92,6.93,10000.0,5.6836,5.6919,5.6836,5.6919,10000.0
2010-11-02 13:05:00,6.92,6.93,6.92,6.93,6000.0,5.6836,5.6919,5.6836,5.6919,6000.0
2010-11-02 13:10:00,6.93,6.93,6.92,6.92,5600.0,5.6919,5.6919,5.6836,5.6836,5600.0
2010-11-02 13:15:00,6.93,6.93,6.93,6.93,7200.0,5.6919,5.6919,5.6919,5.6919,7200.0
2010-11-02 13:20:00,6.93,6.93,6.93,6.93,3600.0,5.6919,5.6919,5.6919,5.6919,3600.0
2010-11-02 13:25:00,6.93,6.93,6.93,6.93,6000.0,5.6919,5.6919,5.6919,5.6919,6000.0
2010-11-02 13:30:00,6.93,6.93,6.93,6.93,8400.0,5.6919,5.6919,5.6919,5.6919,8400.0
2010-11-02 13:35:00,6.93,6.93,6.93,6.93,2800.0,5.6919,5.6919,5.6919,5.6919,2800.0
2010-11-02 13:40:00,6.93,6.93,6.93,6.93,46000.0,5.6919,5.6919,5.6919,5.6919,46000.0
2010-11-02 13:45:00,6.93,6.94,6.93,6.93,56000.0,5.6919,5.7001,5.6919,5.6919,56000.0
2010-11-02 13:50:00,6.93,6.94,6.93,6.94,8800.0,5.6919,5.7001,5.6919,5.7001,8800.0
2010-11-02 13:55:00,6.94,6.95,6.94,6.94,33600.0,5.7001,5.7083,5.7001,5.7001,33600.0
2010-11-02 14:00:00,6.95,6.95,6.94,6.95,11200.0,5.7083,5.7083,5.7001,5.7083,11200.0
2010-11-02 14:05:00,6.95,6.95,6.95,6.95,12000.0,5.7083,5.7083,5.7083,5.7083,12000.0
2010-11-02 14:10:00,6.95,6.95,6.95,6.95,7600.0,5.7083,5.7083,5.7083,5.7083,7600.0
2010-11-02 14:15:00,6.95,6.96,6.94,6.95,37600.0,5.7083,5.7165,5.7001,5.7083,37600.0
2010-11-02 14:20:00,6.94,6.95,6.94,6.95,4800.0,5.7001,5.7083,5.7001,5.7083,4800.0
2010-11-02 14:25:00,6.95,6.95,6.95,6.95,10800.0,5.7083,5.7083,5.7083,5.7083,10800.0
2010-11-02 14:30:00,6.95,6.95,6.94,6.95,13200.0,5.7083,5.7083,5.7001,5.7083,13200.0
2010-11-02 14:35:00,6.94,6.95,6.94,6.95,28800.0,5.7001,5.7083,5.7001,5.7083,28800.0
2010-11-02 14:40:00,6.95,6.95,6.95,6.95,4800.0,5.7083,5.7083,5.7083,5.7083,4800.0
2010-11-02 14:45:00,6.95,6.95,6.95,6.95,15600.0,5.7083,5.7083,5.7083,5.7083,15600.0
2010-11-02 14:50:00,6.95,6.95,6.95,6.95,25200.0,5.7083,5.7083,5.7083,5.7083,25200.0
2010-11-02 14:55:00,6.95,6.95,6.95,6.95,14000.0,5.7083,5.7083,5.7083,5.7083,14000.0
2010-11-02 15:00:00,6.95,6.95,6.95,6.95,66400.0,5.7083,5.7083,5.7083,5.7083,66400.0
2010-11-02 15:05:00,6.95,6.95,6.95,6.95,42800.0,5.7083,5.7083,5.7083,5.7083,42800.0
2010-11-02 15:10:00,6.95,6.95,6.95,6.95,34000.0,5.7083,5.7083,5.7083,5.7083,34000.0
2010-11-02 15:15:00,6.95,6.96,6.95,6.96,15200.0,5.7083,5.7165,5.7083,5.7165,15200.0
2010-11-02 15:20:00,6.96,6.97,6.96,6.96,72800.0,5.7165,5.7247,5.7165,5.7165,72800.0
2010-11-02 15:25:00,6.97,6.97,6.96,6.97,63600.0,5.7247,5.7247,5.7165,5.7247,63600.0
2010-11-02 15:30:00,6.97,6.97,6.97,6.97,70400.0,5.7247,5.7247,5.7247,5.7247,70400.0
2010-11-02 15:35:00,6.97,6.98,6.97,6.98,88000.0,5.7247,5.7329,5.7247,5.7329,88000.0
2010-11-02 15:40:00,6.98,6.98,6.97,6.97,181200.0,5.7329,5.7329,5.7247,5.7247,181200.0
2010-11-02 15:45:00,6.97,6.98,6.97,6.98,213200.0,5.7247,5.7329,5.7247,5.7329,213200.0
2010-11-02 15:50:00,6.98,6.98,6.97,6.98,286000.0,5.7329,5.7329,5.7247,5.7329,286000.0
2010-11-02 15:55:00,6.97,6.98,6.97,6.98,247600.0,5.7247,5.7329,5.7247,5.7329,247600.0
2010-11-03 09:30:00,6.97,6.98,6.97,6.97,27600.0,5.7247,5.7329,5.7247,5.7247,27600.0
2010-11-03 09:35:00,6.97,7.0,6.97,7.0,24800.0,5.7247,5.7493,5.7247,5.7493,24800.0
2010-11-03 09:40:00,7.0,7.0,6.97,6.98,31600.0,5.7493,5.7493,5.7247,5.7329,31600.0
2010-11-03 09:45:00,6.97,6.98,6.97,6.98,18800.0,5.7247,5.7329,5.7247,5.7329,18800.0
2010-11-03 09:50:00,6.98,6.98,6.98,6.98,28000.0,5.7329,5.7329,5.7329,5.7329,28000.0
2010-11-03 09:55:00,6.98,7.0,6.98,7.0,32000.0,5.7329,5.7493,5.7329,5.7493,32000.0
2010-11-03 10:00:00,7.0,7.0,6.99,6.99,56400.0,5.7493,5.7493,5.7411,5.7411,56400.0
2010-11-03 10:05:00,7.0,7.01,7.0,7.01,20000.0,5.7493,5.7576,5.7493,5.7576,20000.0
2010-11-03 10:10:00,7.01,7.02,7.01,7.01,26800.0,5.7576,5.7658,5.7576,5.7576,26800.0
2010-11-03 10:15:00,7.01,7.01,7.0,7.0,29600.0,5.7576,5.7576,5.7493,5.7493,29600.0
2010-11-03 10:20:00,7.0,7.01,7.0,7.01,31600.0,5.7493,5.7576,5.7493,5.7576,31600.0
2010-11-03 10:25:00,7.01,7.01,7.0,7.0,19600.0,5.7576,5.7576,5.7493,5.7493,19600.0
2010-11-03 10:30:00,7.0,7.01,7.0,7.0,18000.0,5.7493,5.7576,5.7493,5.7493,18000.0
2010-11-03 10:35:00,7.0,7.0,7.0,7.0,14000.0,5.7493,5.7493,5.7493,5.7493,14000.0
2010-11-03 10:40:00,7.0,7.0,6.99,6.99,34400.0,5.7493,5.7493,5.7411,5.7411,34400.0
2010-11-03 10:45:00,6.99,6.99,6.97,6.98,115200.0,5.7411,5.7411,5.7247,5.7329,115200.0
2010-11-03 10:50:00,6.97,6.98,6.97,6.98,42400.0,5.7247,5.7329,5.7247,5.7329,42400.0
2010-11-03 10:55:00,6.98,6.98,6.98,6.98,7600.0,5.7329,5.7329,5.7329,5.7329,7600.0
2010-11-03 11:00:00,6.98,6.99,6.98,6.99,24400.0,5.7329,5.7411,5.7329,5.7411,24400.0
2010-11-03 11:05:00,6.99,6.99,6.99,6.99,7600.0,5.7411,5.7411,5.7411,5.7411,7600.0
2010-11-03 11:10:00,6.99,6.99,6.97,6.97,38000.0,5.7411,5.7411,5.7247,5.7247,38000.0
2010-11-03 11:15:00,6.97,6.97,6.96,6.96,41200.0,5.7247,5.7247,5.7165,5.7165,41200.0
2010-11-03 11:20:00,6.96,6.97,6.96,6.97,32800.0,5.7165,5.7247,5.7165,5.7247,32800.0
2010-11-03 11:25:00,6.97,6.97,6.96,6.97,20400.0,5.7247,5.7247,5.7165,5.7247,20400.0
2010-11-03 11:30:00,6.97,6.97,6.97,6.97,42000.0,5.7247,5.7247,5.7247,5.7247,42000.0
2010-11-03 11:35:00,6.97,6.97,6.97,6.97,48400.0,5.7247,5.7247,5.7247,5.7247,48400.0
2010-11-03 11:40:00,6.97,6.97,6.97,6.97,31200.0,5.7247,5.7247,5.7247,5.7247,31200.0
2010-11-03 11:45:00,6.97,6.97,6.96,6.96,9600.0,5.7247,5.7247,5.7165,5.7165,9600.0
2010-11-03 11:50:00,6.96,6.97,6.96,6.96,21600.0,5.7165,5.7247,5.7165,5.7165,21600.0
2010-11-03 11:55:00,6.96,6.97,6.96,6.97,56000.0,5.7165,5.7247,5.7165,5.7247,56000.0
2010-11-03 12:00:00,6.97,6.97,6.96,6.96,24400.0,5.7247,5.7247,5.7165,5.7165,24400.0
2010-11-03 12:05:00,6.96,6.97,6.96,6.97,6400.0,5.7165,5.7247,5.7165,5.7247,6400.0
2010-11-03 12:10:00,6.97,6.97,6.97,6.97,15600.0,5.7247,5.7247,5.7247,5.7247,15600.0
2010-11-03 12:15:00,6.97,6.97,6.97,6.97,2400.0,5.7247,5.7247,5.7247,5.7247,2400.0
2010-11-03 12:20:00,6.97,6.97,6.96,6.96,22000.0,5.7247,5.7247,5.7165,5.7165,22000.0
2010-11-03 12:25:00,6.96,6.97,6.96,6.96,19600.0,5.7165,5.7247,5.7165,5.7165,19600.0
2010-11-03 12:30:00,6.96,6.97,6.96,6.97,15200.0,5.7165,5.7247,5.7165,5.7247,15200.0
2010-11-03 12:35:00,6.97,6.97,6.96,6.97,12000.0,5.7247,5.7247,5.7165,5.7247,12000.0
2010-11-03 12:40:00,6.97,6.97,6.96,6.96,22800.0,5.7247,5.7247,5.7165,5.7165,22800.0
2010-11-03 12:45:00,6.97,6.97,6.96,6.97,2800.0,5.7247,5.7247,5.7165,5.7247,2800.0
2010-11-03 12:50:00,6.97,6.97,6.96,6.97,26800.0,5.7247,5.7247,5.7165,5.7247,26800.0
2010-11-03 12:55:00,6.97,6.97,6.96,6.96,19200.0,5.7247,5.7247,5.7165,5.7165,19200.0
2010-11-03 13:00:00,6.96,6.97,6.96,6.97,14800.0,5.7165,5.7247,5.7165,5.7247,14800.0
2010-11-03 13:05:00,6.97,6.98,6.97,6.97,12400.0,5.7247,5.7329,5.7247,5.7247,12400.0
2010-11-03 13:10:00,6.97,6.97,6.97,6.97,6000.0,5.7247,5.7247,5.7247,5.7247,6000.0
2010-11-03 13:15:00,6.97,6.97,6.96,6.96,12400.0,5.7247,5.7247,5.7165,5.7165,12400.0
2010-11-03 13:20:00,6.96,6.97,6.96,6.97,5600.0,5.7165,5.7247,5.7165,5.7247,5600.0
2010-11-03 13:25:00,6.96,6.97,6.96,6.96,10400.0,5.7165,5.7247,5.7165,5.7165,10400.0
2010-11-03 13:30:00,6.97,6.97,6.97,6.97,8000.0,5.7247,5.7247,5.7247,5.7247,8000.0
2010-11-03 13:35:00,6.97,6.97,6.97,6.97,17200.0,5.7247,5.7247,5.7247,5.7247,17200.0
2010-11-03 13:40:00,6.97,6.97,6.96,6.97,30400.0,5.7247,5.7247,5.7165,5.7247,30400.0
2010-11-03 13:45:00,6.97,6.97,6.96,6.96,12400.0,5.7247,5.7247,5.7165,5.7165,12400.0
2010-11-03 13:50:00,6.96,6.96,6.96,6.96,12000.0,5.7165,5.7165,5.7165,5.7165,12000.0
2010-11-03 13:55:00,6.96,6.96,6.96,6.96,9200.0,5.7165,5.7165,5.7165,5.7165,9200.0
2010-11-03 14:00:00,6.96,6.96,6.95,6.96,22800.0,5.7165,5.7165,5.7083,5.7165,22800.0
2010-11-03 14:05:00,6.96,6.97,6.95,6.96,36400.0,5.7165,5.7247,5.7083,5.7165,36400.0
2010-11-03 14:10:00,6.96,6.96,6.93,6.94,30400.0,5.7165,5.7165,5.6919,5.7001,30400.0
2010-11-03 14:15:00,6.95,6.98,6.93,6.96,148000.0,5.7083,5.7329,5.6919,5.7165,148000.0
2010-11-03 14:20:00,6.96,6.98,6.93,6.94,143200.0,5.7165,5.7329,5.6919,5.7001,143200.0
2010-11-03 14:25:00,6.94,6.95,6.91,6.92,102000.0,5.7001,5.7083,5.6754,5.6836,102000.0
2010-11-03 14:30:00,6.92,6.93,6.9,6.92,72400.0,5.6836,5.6919,5.6672,5.6836,72400.0
2010-11-03 14:35:00,6.92,6.95,6.92,6.95,58400.0,5.6836,5.7083,5.6836,5.7083,58400.0
2010-11-03 14:40:00,6.94,6.96,6.93,6.96,47200.0,5.7001,5.7165,5.6919,5.7165,47200.0
2010-11-03 14:45:00,6.96,6.96,6.95,6.95,49600.0,5.7165,5.7165,5.7083,5.7083,49600.0
2010-11-03 14:50:00,6.95,6.97,6.95,6.97,34400.0,5.7083,5.7247,5.7083,5.7247,34400.0
2010-11-03 14:55:00,6.97,6.97,6.97,6.97,38800.0,5.7247,5.7247,5.7247,5.7247,38800.0
2010-11-03 15:00:00,6.97,6.98,6.96,6.98,47600.0,5.7247,5.7329,5.7165,5.7329,47600.0
2010-11-03 15:05:00,6.98,6.99,6.97,6.98,54400.0,5.7329,5.7411,5.7247,5.7329,54400.0
2010-11-03 15:10:00,6.98,6.99,6.97,6.97,40800.0,5.7329,5.7411,5.7247,5.7247,40800.0
2010-11-03 15:15:00,6.97,6.98,6.97,6.97,41200.0,5.7247,5.7329,5.7247,5.7247,41200.0
2010-11-03 15:20:00,6.97,6.97,6.96,6.97,36800.0,5.7247,5.7247,5.7165,5.7247,36800.0
2010-11-03 15:25:00,6.97,6.97,6.96,6.96,36000.0,5.7247,5.7247,5.7165,5.7165,36000.0
2010-11-03 15:30:00,6.96,6.97,6.95,6.96,54800.0,5.7165,5.7247,5.7083,5.7165,54800.0
2010-11-03 15:35:00,6.95,6.97,6.95,6.96,82000.0,5.7083,5.7247,5.7083,5.7165,82000.0
2010-11-03 15:40:00,6.96,6.96,6.95,6.95,42800.0,5.7165,5.7165,5.7083,5.7083,42800.0
2010-11-03 15:45:00,6.95,6.96,6.95,6.96,108000.0,5.7083,5.7165,5.7083,5.7165,108000.0
2010-11-03 15:50:00,6.96,6.97,6.96,6.97,188000.0,5.7165,5.7247,5.7165,5.7247,188000.0
2010-11-03 15:55:00,6.97,6.98,6.97,6.98,234000.0,5.7247,5.7329,5.7247,5.7329,234000.0
2010-11-04 09:30:00,7.06,7.08,7.04,7.04,80800.0,5.7986,5.8151,5.7822,5.7822,80800.0
2010-11-04 09:35:00,7.04,7.05,7.02,7.05,48400.0,5.7822,5.7904,5.7658,5.7904,48400.0
2010-11-04 09:40:00,7.05,7.06,7.03,7.04,24000.0,5.7904,5.7986,5.774,5.7822,24000.0
2010-11-04 09:45:00,7.04,7.06,7.04,7.04,39600.0,5.7822,5.7986,5.7822,5.7822,39600.0
2010-11-04 09:50:00,7.04,7.04,7.03,7.04,11200.0,5.7822,5.7822,5.774,5.7822,11200.0
2010-11-04 09:55:00,7.04,7.04,7.03,7.03,30800.0,5.7822,5.7822,5.774,5.774,30800.0
2010-11-04 10:00:00,7.04,7.04,7.02,7.02,29600.0,5.7822,5.7822,5.7658,5.7658,29600.0
2010-11-04 10:05:00,7.02,7.03,7.02,7.03,28000.0,5.7658,5.774,5.7658,5.774,28000.0
2010-11-04 10:10:00,7.03,7.03,7.02,7.02,20000.0,5.774,5.774,5.7658,5.7658,20000.0
2010-11-04 10:15:00,7.02,7.04,7.02,7.04,36800.0,5.7658,5.7822,5.7658,5.7822,36800.0
2010-11-04 10:20:00,7.04,7.05,7.04,7.04,40400.0,5.7822,5.7904,5.7822,5.7822,40400.0
2010-11-04 10:25:00,7.05,7.05,7.04,7.04,39600.0,5.7904,5.7904,5.7822,5.7822,39600.0
2010-11-04 10:30:00,7.04,7.04,7.04,7.04,4800.0,5.7822,5.7822,5.7822,5.7822,4800.0
2010-11-04 10:35:00,7.04,7.05,7.04,7.05,32800.0,5.7822,5.7904,5.7822,5.7904,32800.0
2010-11-04 10:40:00,7.05,7.06,7.05,7.05,15600.0,5.7904,5.7986,5.7904,5.7904,15600.0
2010-11-04 10:45:00,7.05,7.05,7.05,7.05,4800.0,5.7904,5.7904,5.7904,5.7904,4800.0
2010-11-04 10:50:00,7.05,7.05,7.04,7.05,7600.0,5.7904,5.7904,5.7822,5.7904,7600.0
2010-11-04 10:55:00,7.05,7.05,7.03,7.05,75600.0,5.7904,5.7904,5.774,5.7904,75600.0
2010-11-04 11:00:00,7.05,7.05,7.05,7.05,23600.0,5.7904,5.7904,5.7904,5.7904,23600.0
2010-11-04 11:05:00,7.05,7.06,7.05,7.05,40800.0,5.7904,5.7986,5.7904,5.7904,40800.0
2010-11-04 11:10:00,7.05,7.05,7.04,7.04,26000.0,5.7904,5.7904,5.7822,5.7822,26000.0
2010-11-04 11:15:00,7.03,7.04,7.03,7.04,22000.0,5.774,5.7822,5.774,5.7822,22000.0
2010-11-04 11:20:00,7.04,7.04,7.04,7.04,11600.0,5.7822,5.7822,5.7822,5.7822,11600.0
2010-11-04 11:25:00,7.04,7.04,7.03,7.03,22000.0,5.7822,5.7822,5.774,5.774,22000.0
2010-11-04 11:30:00,7.04,7.04,7.04,7.04,9200.0,5.7822,5.7822,5.7822,5.7822,9200.0
2010-11-04 11:35:00,7.04,7.04,7.03,7.03,18800.0,5.7822,5.7822,5.774,5.774,18800.0
2010-11-04 11:40:00,7.03,7.03,7.03,7.03,10800.0,5.774,5.774,5.774,5.774,10800.0
2010-11-04 11:45:00,7.03,7.03,7.02,7.03,10000.0,5.774,5.774,5.7658,5.774,10000.0
2010-11-04 11:50:00,7.03,7.03,7.02,7.02,17600.0,5.774,5.774,5.7658,5.7658,17600.0
2010-11-04 11:55:00,7.02,7.03,7.02,7.02,9600.0,5.7658,5.774,5.7658,5.7658,9600.0
2010-11-04 12:00:00,7.02,7.02,7.02,7.02,8000.0,5.7658,5.7658,5.7658,5.7658,8000.0
2010-11-04 12:05:00,7.02,7.03,7.02,7.03,15600.0,5.7658,5.774,5.7658,5.774,15600.0
2010-11-04 12:10:00,7.03,7.03,7.03,7.03,17200.0,5.774,5.774,5.774,5.774,17200.0
2010-11-04 12:15:00,7.03,7.04,7.03,7.03,9200.0,5.774,5.7822,5.774,5.774,9200.0
2010-11-04 12:20:00,7.03,7.03,7.03,7.03,12000.0,5.774,5.774,5.774,5.774,12000.0
2010-11-04 12:25:00,7.03,7.03,7.03,7.03,6000.0,5.774,5.774,5.774,5.774,6000.0
2010-11-04 12:30:00,7.03,7.03,7.02,7.03,19600.0,5.774,5.774,5.7658,5.774,19600.0
2010-11-04 12:35:00,7.03,7.03,7.02,7.02,30000.0,5.774,5.774,5.7658,5.7658,30000.0
2010-11-04 12:40:00,7.02,7.02,7.02,7.02,7600.0,5.7658,5.7658,5.7658,5.7658,7600.0
2010-11-04 12:45:00,7.02,7.02,7.02,7.02,12800.0,5.7658,5.7658,5.7658,5.7658,12800.0
2010-11-04 12:50:00,7.02,7.02,7.02,7.02,1600.0,5.7658,5.7658,5.7658,5.7658,1600.0
2010-11-04 12:55:00,7.02,7.02,7.02,7.02,32400.0,5.7658,5.7658,5.7658,5.7658,32400.0
2010-11-04 13:00:00,7.02,7.03,7.02,7.03,28800.0,5.7658,5.774,5.7658,5.774,28800.0
2010-11-04 13:05:00,7.03,7.04,7.03,7.03,36000.0,5.774,5.7822,5.774,5.774,36000.0
2010-11-04 13:10:00,7.03,7.04,7.03,7.03,6000.0,5.774,5.7822,5.774,5.774,6000.0
2010-11-04 13:15:00,7.04,7.04,7.03,7.03,30800.0,5.7822,5.7822,5.774,5.774,30800.0
2010-11-04 13:20:00,7.03,7.04,7.03,7.04,4800.0,5.774,5.7822,5.774,5.7822,4800.0
2010-11-04 13:25:00,7.04,7.04,7.04,7.04,6800.0,5.7822,5.7822,5.7822,5.7822,6800.0
2010-11-04 13:30:00,7.04,7.04,7.03,7.03,14400.0,5.7822,5.7822,5.774,5.774,14400.0
2010-11-04 13:35:00,7.03,7.03,7.02,7.03,14800.0,5.774,5.774,5.7658,5.774,14800.0
2010-11-04 13:40:00,7.03,7.03,7.03,7.03,4800.0,5.774,5.774,5.774,5.774,4800.0
2010-11-04 13:45:00,7.03,7.03,7.03,7.03,11200.0,5.774,5.774,5.774,5.774,11200.0
2010-11-04 13:50:00,7.03,7.03,7.03,7.03,10800.0,5.774,5.774,5.774,5.774,10800.0
2010-11-04 13:55:00,7.03,7.03,7.03,7.03,800.0,5.774,5.774,5.774,5.774,800.0
2010-11-04 14:00:00,7.03,7.03,7.03,7.03,8000.0,5.774,5.774,5.774,5.774,8000.0
2010-11-04 14:05:00,7.03,7.03,7.02,7.02,18800.0,5.774,5.774,5.7658,5.7658,18800.0
2010-11-04 14:10:00,7.02,7.02,7.02,7.02,48800.0,5.7658,5.7658,5.7658,5.7658,48800.0
2010-11-04 14:15:00,7.02,7.02,7.02,7.02,6400.0,5.7658,5.7658,5.7658,5.7658,6400.0
2010-11-04 14:20:00,7.03,7.04,7.02,7.03,38400.0,5.774,5.7822,5.7658,5.774,38400.0
2010-11-04 14:25:00,7.03,7.03,7.03,7.03,9600.0,5.774,5.774,5.774,5.774,9600.0
2010-11-04 14:30:00,7.03,7.04,7.03,7.03,12400.0,5.774,5.7822,5.774,5.774,12400.0
2010-11-04 14:35:00,7.03,7.04,7.03,7.04,22000.0,5.774,5.7822,5.774,5.7822,22000.0
2010-11-04 14:40:00,7.04,7.05,7.04,7.04,22400.0,5.7822,5.7904,5.7822,5.7822,22400.0
2010-11-04 14:45:00,7.04,7.04,7.03,7.04,33600.0,5.7822,5.7822,5.774,5.7822,33600.0
2010-11-04 14:50:00,7.04,7.04,7.03,7.03,28400.0,5.7822,5.7822,5.774,5.774,28400.0
2010-11-04 14:55:00,7.03,7.03,7.03,7.03,28400.0,5.774,5.774,5.774,5.774,28400.0
2010-11-04 15:00:00,7.03,7.04,7.03,7.04,34000.0,5.774,5.7822,5.774,5.7822,34000.0
2010-11-04 15:05:00,7.04,7.04,7.04,7.04,21200.0,5.7822,5.7822,5.7822,5.7822,21200.0
2010-11-04 15:10:00,7.04,7.04,7.03,7.04,44800.0,5.7822,5.7822,5.774,5.7822,44800.0
2010-11-04 15:15:00,7.04,7.05,7.04,7.04,51600.0,5.7822,5.7904,5.7822,5.7822,51600.0
2010-11-04 15:20:00,7.04,7.05,7.04,7.05,46400.0,5.7822,5.7904,5.7822,5.7904,46400.0
2010-11-04 15:25:00,7.04,7.05,7.04,7.05,53600.0,5.7822,5.7904,5.7822,5.7904,53600.0
2010-11-04 15:30:00,7.05,7.06,7.05,7.05,71600.0,5.7904,5.7986,5.7904,5.7904,71600.0
2010-11-04 15:35:00,7.05,7.06,7.05,7.05,82000.0,5.7904,5.7986,5.7904,5.7904,82000.0
2010-11-04 15:40:00,7.06,7.06,7.05,7.06,151200.0,5.7986,5.7986,5.7904,5.7986,151200.0
2010-11-04 15:45:00,7.06,7.06,7.05,7.05,177200.0,5.7986,5.7986,5.7904,5.7904,177200.0
2010-11-04 15:50:00,7.05,7.05,7.04,7.05,226000.0,5.7904,5.7904,5.7822,5.7904,226000.0
2010-11-04 15:55:00,7.05,7.05,7.04,7.05,313200.0,5.7904,5.7904,5.7822,5.7904,313200.0
2010-11-05 09:30:00,7.06,7.06,7.03,7.03,51200.0,5.7986,5.7986,5.774,5.774,51200.0
2010-11-05 09:35:00,7.03,7.06,7.03,7.05,4800.0,5.774,5.7986,5.774,5.7904,4800.0
2010-11-05 09:40:00,7.05,7.06,7.03,7.03,37200.0,5.7904,5.7986,5.774,5.774,37200.0
2010-11-05 09:45:00,7.03,7.05,7.03,7.05,12800.0,5.774,5.7904,5.774,5.7904,12800.0
2010-11-05 09:50:00,7.04,7.05,7.04,7.05,11200.0,5.7822,5.7904,5.7822,5.7904,11200.0
2010-11-05 09:55:00,7.05,7.06,7.05,7.05,14800.0,5.7904,5.7986,5.7904,5.7904,14800.0
2010-11-05 10:00:00,7.05,7.06,7.05,7.05,21600.0,5.7904,5.7986,5.7904,5.7904,21600.0
2010-11-05 10:05:00,7.04,7.06,7.04,7.05,32400.0,5.7822,5.7986,5.7822,5.7904,32400.0
2010-11-05 10:10:00,7.05,7.06,7.05,7.05,12400.0,5.7904,5.7986,5.7904,5.7904,12400.0
2010-11-05 10:15:00,7.04,7.05,7.04,7.04,14800.0,5.7822,5.7904,5.7822,5.7822,14800.0
2010-11-05 10:20:00,7.05,7.05,7.05,7.05,30000.0,5.7904,5.7904,5.7904,5.7904,30000.0
2010-11-05 10:25:00,7.05,7.05,7.04,7.05,11600.0,5.7904,5.7904,5.7822,5.7904,11600.0
2010-11-05 10:30:00,7.05,7.05,7.03,7.04,39600.0,5.7904,5.7904,5.774,5.7822,39600.0
2010-11-05 10:35:00,7.04,7.05,7.04,7.04,33600.0,5.7822,5.7904,5.7822,5.7822,33600.0
2010-11-05 10:40:00,7.04,7.05,7.04,7.05,14800.0,5.7822,5.7904,5.7822,5.7904,14800.0
2010-11-05 10:45:00,7.05,7.05,7.05,7.05,12400.0,5.7904,5.7904,5.7904,5.7904,12400.0
2010-11-05 10:50:00,7.05,7.06,7.05,7.06,7600.0,5.7904,5.7986,5.7904,5.7986,7600.0
2010-11-05 10:55:00,7.06,7.07,7.06,7.06,10000.0,5.7986,5.8068,5.7986,5.7986,10000.0
2010-11-05 11:00:00,7.06,7.07,7.06,7.06,9200.0,5.7986,5.8068,5.7986,5.7986,9200.0
2010-11-05 11:05:00,7.06,7.06,7.06,7.06,24000.0,5.7986,5.7986,5.7986,5.7986,24000.0
2010-11-05 11:10:00,7.06,7.06,7.06,7.06,10400.0,5.7986,5.7986,5.7986,5.7986,10400.0
2010-11-05 11:15:00,7.06,7.06,7.06,7.06,2400.0,5.7986,5.7986,5.7986,5.7986,2400.0
2010-11-05 11:20:00,7.06,7.06,7.06,7.06,6000.0,5.7986,5.7986,5.7986,5.7986,6000.0
2010-11-05 11:25:00,7.06,7.07,7.06,7.06,3200.0,5.7986,5.8068,5.7986,5.7986,3200.0
2010-11-05 11:30:00,7.07,7.07,7.06,7.06,11200.0,5.8068,5.8068,5.7986,5.7986,11200.0
2010-11-05 11:35:00,7.06,7.06,7.05,7.06,5200.0,5.7986,5.7986,5.7904,5.7986,5200.0
2010-11-05 11:40:00,7.06,7.06,7.05,7.05,14400.0,5.7986,5.7986,5.7904,5.7904,14400.0
2010-11-05 11:45:00,7.05,7.06,7.05,7.06,6800.0,5.7904,5.7986,5.7904,5.7986,6800.0
2010-11-05 11:50:00,7.06,7.06,7.05,7.06,4800.0,5.7986,5.7986,5.7904,5.7986,4800.0
2010-11-05 11:55:00,7.06,7.06,7.04,7.04,28800.0,5.7986,5.7986,5.7822,5.7822,28800.0
2010-11-05 12:00:00,7.04,7.05,7.04,7.04,8400.0,5.7822,5.7904,5.7822,5.7822,8400.0
2010-11-05 12:05:00,7.04,7.04,7.04,7.04,13200.0,5.7822,5.7822,5.7822,5.7822,13200.0
2010-11-05 12:10:00,7.05,7.05,7.05,7.05,10800.0,5.7904,5.7904,5.7904,5.7904,10800.0
2010-11-05 12:15:00,7.05,7.06,7.05,7.06,28000.0,5.7904,5.7986,5.7904,5.7986,28000.0
2010-11-05 12:20:00,7.06,7.06,7.06,7.06,32000.0,5.7986,5.7986,5.7986,5.7986,32000.0
2010-11-05 12:25:00,7.06,7.07,7.06,7.06,21600.0,5.7986,5.8068,5.7986,5.7986,21600.0
2010-11-05 12:30:00,7.06,7.07,7.06,7.07,25200.0,5.7986,5.8068,5.7986,5.8068,25200.0
2010-11-05 12:35:00,7.07,7.08,7.07,7.07,14000.0,5.8068,5.8151,5.8068,5.8068,14000.0
2010-11-05 12:40:00,7.07,7.07,7.07,7.07,10800.0,5.8068,5.8068,5.8068,5.8068,10800.0
2010-11-05 12:45:00,7.07,7.07,7.07,7.07,14800.0,5.8068,5.8068,5.8068,5.8068,14800.0
2010-11-05 12:50:00,7.07,7.07,7.06,7.07,26000.0,5.8068,5.8068,5.7986,5.8068,26000.0
2010-11-05 12:55:00,7.07,7.07,7.07,7.07,20000.0,5.8068,5.8068,5.8068,5.8068,20000.0
2010-11-05 13:00:00,7.07,7.08,7.07,7.08,15200.0,5.8068,5.8151,5.8068,5.8151,15200.0
2010-11-05 13:05:00,7.08,7.08,7.08,7.08,23200.0,5.8151,5.8151,5.8151,5.8151,23200.0
2010-11-05 13:10:00,7.08,7.08,7.08,7.08,11600.0,5.8151,5.8151,5.8151,5.8151,11600.0
2010-11-05 13:15:00,7.08,7.08,7.08,7.08,21600.0,5.8151,5.8151,5.8151,5.8151,21600.0
2010-11-05 13:20:00,7.09,7.09,7.08,7.08,9200.0,5.8233,5.8233,5.8151,5.8151,9200.0
2010-11-05 13:25:00,7.08,7.08,7.08,7.08,11200.0,5.8151,5.8151,5.8151,5.8151,11200.0
2010-11-05 13:30:00,7.08,7.08,7.08,7.08,11200.0,5.8151,5.8151,5.8151,5.8151,11200.0
2010-11-05 13:35:00,7.08,7.08,7.07,7.07,4000.0,5.8151,5.8151,5.8068,5.8068,4000.0
2010-11-05 13:40:00,7.07,7.07,7.07,7.07,5200.0,5.8068,5.8068,5.8068,5.8068,5200.0
2010-11-05 13:45:00,7.07,7.07,7.07,7.07,12800.0,5.8068,5.8068,5.8068,5.8068,12800.0
2010-11-05 13:50:00,7.07,7.07,7.07,7.07,5200.0,5.8068,5.8068,5.8068,5.8068,5200.0
2010-11-05 13:55:00,7.07,7.07,7.07,7.07,8000.0,5.8068,5.8068,5.8068,5.8068,8000.0
2010-11-05 14:00:00,7.07,7.07,7.06,7.06,46400.0,5.8068,5.8068,5.7986,5.7986,46400.0
2010-11-05 14:05:00,7.06,7.06,7.06,7.06,16000.0,5.7986,5.7986,5.7986,5.7986,16000.0
2010-11-05 14:10:00,7.06,7.06,7.05,7.05,6800.0,5.7986,5.7986,5.7904,5.7904,6800.0
2010-11-05 14:15:00,7.05,7.05,7.04,7.04,46800.0,5.7904,5.7904,5.7822,5.7822,46800.0
2010-11-05 14:20:00,7.04,7.05,7.04,7.04,27200.0,5.7822,5.7904,5.7822,5.7822,27200.0
2010-11-05 14:25:00,7.04,7.05,7.04,7.05,26400.0,5.7822,5.7904,5.7822,5.7904,26400.0
2010-11-05 14:30:00,7.05,7.05,7.05,7.05,15200.0,5.7904,5.7904,5.7904,5.7904,15200.0
2010-11-05 14:35:00,7.05,7.05,7.05,7.05,19600.0,5.7904,5.7904,5.7904,5.7904,19600.0
2010-11-05 14:40:00,7.05,7.05,7.05,7.05,35200.0,5.7904,5.7904,5.7904,5.7904,35200.0
2010-11-05 14:45:00,7.05,7.06,7.05,7.06,18000.0,5.7904,5.7986,5.7904,5.7986,18000.0
2010-11-05 14:50:00,7.06,7.06,7.05,7.05,12800.0,5.7986,5.7986,5.7904,5.7904,12800.0
2010-11-05 14:55:00,7.05,7.06,7.05,7.06,19600.0,5.7904,5.7986,5.7904,5.7986,19600.0
2010-11-05 15:00:00,7.06,7.06,7.05,7.06,16800.0,5.7986,5.7986,5.7904,5.7986,16800.0
2010-11-05 15:05:00,7.05,7.06,7.05,7.05,16800.0,5.7904,5.7986,5.7904,5.7904,16800.0
2010-11-05 15:10:00,7.06,7.06,7.05,7.05,16400.0,5.7986,5.7986,5.7904,5.7904,16400.0
2010-11-05 15:15:00,7.05,7.05,7.05,7.05,11600.0,5.7904,5.7904,5.7904,5.7904,11600.0
2010-11-05 15:20:00,7.05,7.05,7.05,7.05,34400.0,5.7904,5.7904,5.7904,5.7904,34400.0
2010-11-05 15:25:00,7.05,7.05,7.05,7.05,27600.0,5.7904,5.7904,5.7904,5.7904,27600.0
2010-11-05 15:30:00,7.05,7.06,7.05,7.06,48000.0,5.7904,5.7986,5.7904,5.7986,48000.0
2010-11-05 15:35:00,7.06,7.06,7.05,7.05,50000.0,5.7986,5.7986,5.7904,5.7904,50000.0
2010-11-05 15:40:00,7.05,7.05,7.04,7.05,18000.0,5.7904,5.7904,5.7822,5.7904,18000.0
2010-11-05 15:45:00,7.05,7.07,7.04,7.06,101200.0,5.7904,5.8068,5.7822,5.7986,101200.0
2010-11-05 15:50:00,7.06,7.06,7.06,7.06,91200.0,5.7986,5.7986,5.7986,5.7986,91200.0
2010-11-05 15:55:00,7.06,7.06,7.05,7.05,301600.0,5.7986,5.7986,5.7904,5.7904,301600.0
2010-11-08 09:30:00,7.01,7.05,7.01,7.05,75200.0,5.7576,5.7904,5.7576,5.7904,75200.0
2010-11-08 09:35:00,7.05,7.06,7.05,7.05,60000.0,5.7904,5.7986,5.7904,5.7904,60000.0
2010-11-08 09:40:00,7.05,7.07,7.05,7.05,47600.0,5.7904,5.8068,5.7904,5.7904,47600.0
2010-11-08 09:45:00,7.05,7.05,7.04,7.04,20800.0,5.7904,5.7904,5.7822,5.7822,20800.0
2010-11-08 09:50:00,7.04,7.04,7.03,7.04,17200.0,5.7822,5.7822,5.774,5.7822,17200.0
2010-11-08 09:55:00,7.04,7.04,7.03,7.03,25600.0,5.7822,5.7822,5.774,5.774,25600.0
2010-11-08 10:00:00,7.04,7.04,7.03,7.04,43200.0,5.7822,5.7822,5.774,5.7822,43200.0
2010-11-08 10:05:00,7.04,7.05,7.04,7.05,31600.0,5.7822,5.7904,5.7822,5.7904,31600.0
2010-11-08 10:10:00,7.05,7.05,7.04,7.05,48000.0,5.7904,5.7904,5.7822,5.7904,48000.0
2010-11-08 10:15:00,7.05,7.05,7.05,7.05,21600.0,5.7904,5.7904,5.7904,5.7904,21600.0
2010-11-08 10:20:00,7.05,7.05,7.04,7.04,21200.0,5.7904,5.7904,5.7822,5.7822,21200.0
2010-11-08 10:25:00,7.05,7.05,7.04,7.04,35200.0,5.7904,5.7904,5.7822,5.7822,35200.0
2010-11-08 10:30:00,7.04,7.05,7.04,7.04,15600.0,5.7822,5.7904,5.7822,5.7822,15600.0
2010-11-08 10:35:00,7.04,7.04,7.04,7.04,24000.0,5.7822,5.7822,5.7822,5.7822,24000.0
2010-11-08 10:40:00,7.03,7.04,7.03,7.04,9200.0,5.774,5.7822,5.774,5.7822,9200.0
2010-11-08 10:45:00,7.03,7.04,7.03,7.04,16000.0,5.774,5.7822,5.774,5.7822,16000.0
2010-11-08 10:50:00,7.04,7.04,7.03,7.03,26400.0,5.7822,5.7822,5.774,5.774,26400.0
2010-11-08 10:55:00,7.02,7.03,7.01,7.02,16000.0,5.7658,5.774,5.7576,5.7658,16000.0
2010-11-08 11:00:00,7.02,7.02,7.0,7.0,22800.0,5.7658,5.7658,5.7493,5.7493,22800.0
2010-11-08 11:05:00,7.01,7.01,7.01,7.01,10000.0,5.7576,5.7576,5.7576,5.7576,10000.0
2010-11-08 11:10:00,7.01,7.01,7.01,7.01,21600.0,5.7576,5.7576,5.7576,5.7576,21600.0
2010-11-08 11:15:00,7.01,7.01,7.0,7.01,18000.0,5.7576,5.7576,5.7493,5.7576,18000.0
2010-11-08 11:20:00,7.0,7.02,7.0,7.01,17600.0,5.7493,5.7658,5.7493,5.7576,17600.0
2010-11-08 11:25:00,7.01,7.02,7.01,7.01,24000.0,5.7576,5.7658,5.7576,5.7576,24000.0
2010-11-08 11:30:00,7.01,7.03,7.01,7.03,19600.0,5.7576,5.774,5.7576,5.774,19600.0
2010-11-08 11:35:00,7.03,7.03,7.03,7.03,14400.0,5.774,5.774,5.774,5.774,14400.0
2010-11-08 11:40:00,7.03,7.03,7.02,7.03,39200.0,5.774,5.774,5.7658,5.774,39200.0
2010-11-08 11:45:00,7.03,7.03,7.03,7.03,15200.0,5.774,5.774,5.774,5.774,15200.0
2010-11-08 11:50:00,7.03,7.03,7.03,7.03,16400.0,5.774,5.774,5.774,5.774,16400.0
2010-11-08 11:55:00,7.03,7.05,7.03,7.04,12400.0,5.774,5.7904,5.774,5.7822,12400.0
2010-11-08 12:00:00,7.04,7.04,7.04,7.04,4000.0,5.7822,5.7822,5.7822,5.7822,4000.0
2010-11-08 12:05:00,7.04,7.06,7.04,7.06,44000.0,5.7822,5.7986,5.7822,5.7986,44000.0
2010-11-08 12:10:00,7.06,7.07,7.05,7.07,59600.0,5.7986,5.8068,5.7904,5.8068,59600.0
2010-11-08 12:15:00,7.07,7.08,7.07,7.08,84000.0,5.8068,5.8151,5.8068,5.8151,84000.0
2010-11-08 12:20:00,7.08,7.09,7.08,7.09,48800.0,5.8151,5.8233,5.8151,5.8233,48800.0
2010-11-08 12:25:00,7.09,7.09,7.08,7.09,54400.0,5.8233,5.8233,5.8151,5.8233,54400.0
2010-11-08 12:30:00,7.09,7.09,7.07,7.07,30400.0,5.8233,5.8233,5.8068,5.8068,30400.0
2010-11-08 12:35:00,7.07,7.08,7.07,7.07,12400.0,5.8068,5.8151,5.8068,5.8068,12400.0
2010-11-08 12:40:00,7.07,7.07,7.07,7.07,11200.0,5.8068,5.8068,5.8068,5.8068,11200.0
2010-11-08 12:45:00,7.07,7.07,7.07,7.07,19600.0,5.8068,5.8068,5.8068,5.8068,19600.0
2010-11-08 12:50:00,7.07,7.07,7.06,7.06,28800.0,5.8068,5.8068,5.7986,5.7986,28800.0
2010-11-08 12:55:00,7.06,7.07,7.05,7.07,59200.0,5.7986,5.8068,5.7904,5.8068,59200.0
2010-11-08 13:00:00,7.07,7.07,7.07,7.07,25200.0,5.8068,5.8068,5.8068,5.8068,25200.0
2010-11-08 13:05:00,7.07,7.07,7.07,7.07,37200.0,5.8068,5.8068,5.8068,5.8068,37200.0
2010-11-08 13:10:00,7.07,7.07,7.06,7.06,19600.0,5.8068,5.8068,5.7986,5.7986,19600.0
2010-11-08 13:15:00,7.06,7.07,7.06,7.06,51200.0,5.7986,5.8068,5.7986,5.7986,51200.0
2010-11-08 13:20:00,7.06,7.07,7.06,7.06,11600.0,5.7986,5.8068,5.7986,5.7986,11600.0
2010-11-08 13:25:00,7.06,7.06,7.05,7.05,33200.0,5.7986,5.7986,5.7904,5.7904,33200.0
2010-11-08 13:30:00,7.05,7.05,7.05,7.05,11200.0,5.7904,5.7904,5.7904,5.7904,11200.0
2010-11-08 13:35:00,7.05,7.05,7.04,7.04,12000.0,5.7904,5.7904,5.7822,5.7822,12000.0
2010-11-08 13:40:00,7.04,7.04,7.03,7.04,47600.0,5.7822,5.7822,5.774,5.7822,47600.0
2010-11-08 13:45:00,7.04,7.04,7.03,7.03,28000.0,5.7822,5.7822,5.774,5.774,28000.0
2010-11-08 13:50:00,7.03,7.03,7.03,7.03,4800.0,5.774,5.774,5.774,5.774,4800.0
2010-11-08 13:55:00,7.03,7.03,7.03,7.03,6800.0,5.774,5.774,5.774,5.774,6800.0
2010-11-08 14:00:00,7.03,7.03,7.03,7.03,17200.0,5.774,5.774,5.774,5.774,17200.0
2010-11-08 14:05:00,7.03,7.04,7.03,7.04,28400.0,5.774,5.7822,5.774,5.7822,28400.0
2010-11-08 14:10:00,7.04,7.04,7.04,7.04,30400.0,5.7822,5.7822,5.7822,5.7822,30400.0
2010-11-08 14:15:00,7.04,7.05,7.04,7.05,37600.0,5.7822,5.7904,5.7822,5.7904,37600.0
2010-11-08 14:20:00,7.05,7.05,7.05,7.05,7200.0,5.7904,5.7904,5.7904,5.7904,7200.0
2010-11-08 14:25:00,7.05,7.05,7.05,7.05,42400.0,5.7904,5.7904,5.7904,5.7904,42400.0
2010-11-08 14:30:00,7.05,7.05,7.04,7.04,30400.0,5.7904,5.7904,5.7822,5.7822,30400.0
2010-11-08 14:35:00,7.04,7.04,7.03,7.04,22000.0,5.7822,5.7822,5.774,5.7822,22000.0
2010-11-08 14:40:00,7.04,7.04,7.03,7.04,24400.0,5.7822,5.7822,5.774,5.7822,24400.0
2010-11-08 14:45:00,7.04,7.05,7.04,7.04,25600.0,5.7822,5.7904,5.7822,5.7822,25600.0
2010-11-08 14:50:00,7.04,7.05,7.04,7.05,28800.0,5.7822,5.7904,5.7822,5.7904,28800.0
2010-11-08 14:55:00,7.05,7.05,7.04,7.04,20000.0,5.7904,5.7904,5.7822,5.7822,20000.0
2010-11-08 15:00:00,7.04,7.05,7.04,7.05,23200.0,5.7822,5.7904,5.7822,5.7904,23200.0
2010-11-08 15:05:00,7.05,7.05,7.04,7.04,29600.0,5.7904,5.7904,5.7822,5.7822,29600.0
2010-11-08 15:10:00,7.04,7.04,7.03,7.04,43200.0,5.7822,5.7822,5.774,5.7822,43200.0
2010-11-08 15:15:00,7.03,7.04,7.03,7.04,10800.0,5.774,5.7822,5.774,5.7822,10800.0
2010-11-08 15:20:00,7.03,7.04,7.03,7.04,45600.0,5.774,5.7822,5.774,5.7822,45600.0
2010-11-08 15:25:00,7.04,7.04,7.04,7.04,29600.0,5.7822,5.7822,5.7822,5.7822,29600.0
2010-11-08 15:30:00,7.04,7.05,7.04,7.05,62800.0,5.7822,5.7904,5.7822,5.7904,62800.0
2010-11-08 15:35:00,7.04,7.05,7.04,7.04,57600.0,5.7822,5.7904,5.7822,5.7822,57600.0
2010-11-08 15:40:00,7.04,7.04,7.03,7.03,49200.0,5.7822,5.7822,5.774,5.774,49200.0
2010-11-08 15:45:00,7.03,7.04,7.03,7.03,88400.0,5.774,5.7822,5.774,5.774,88400.0
2010-11-08 15:50:00,7.03,7.03,7.02,7.03,118000.0,5.774,5.774,5.7658,5.774,118000.0
2010-11-08 15:55:00,7.02,7.03,7.02,7.03,199600.0,5.7658,5.774,5.7658,5.774,199600.0
2010-11-09 09:30:00,6.91,6.95,6.9,6.91,79200.0,5.7761,5.8095,5.7678,5.7761,79200.0
2010-11-09 09:35:00,6.91,6.91,6.87,6.87,38400.0,5.7761,5.7761,5.7427,5.7427,38400.0
2010-11-09 09:40:00,6.87,6.89,6.87,6.89,72800.0,5.7427,5.7594,5.7427,5.7594,72800.0
2010-11-09 09:45:00,6.89,6.93,6.88,6.93,149600.0,5.7594,5.7928,5.751,5.7928,149600.0
2010-11-09 09:50:00,6.92,6.93,6.91,6.92,64000.0,5.7845,5.7928,5.7761,5.7845,64000.0
2010-11-09 09:55:00,6.92,6.93,6.91,6.92,42400.0,5.7845,5.7928,5.7761,5.7845,42400.0
2010-11-09 10:00:00,6.92,6.93,6.92,6.92,36800.0,5.7845,5.7928,5.7845,5.7845,36800.0
2010-11-09 10:05:00,6.92,6.93,6.92,6.92,12800.0,5.7845,5.7928,5.7845,5.7845,12800.0
2010-11-09 10:10:00,6.92,6.92,6.91,6.91,15200.0,5.7845,5.7845,5.7761,5.7761,15200.0
2010-11-09 10:15:00,6.91,6.92,6.91,6.92,15600.0,5.7761,5.7845,5.7761,5.7845,15600.0
2010-11-09 10:20:00,6.92,6.95,6.92,6.93,46000.0,5.7845,5.8095,5.7845,5.7928,46000.0
2010-11-09 10:25:00,6.93,6.93,6.93,6.93,20800.0,5.7928,5.7928,5.7928,5.7928,20800.0
2010-11-09 10:30:00,6.93,6.93,6.92,6.93,24400.0,5.7928,5.7928,5.7845,5.7928,24400.0
2010-11-09 10:35:00,6.93,6.93,6.92,6.93,20800.0,5.7928,5.7928,5.7845,5.7928,20800.0
2010-11-09 10:40:00,6.93,6.93,6.93,6.93,13600.0,5.7928,5.7928,5.7928,5.7928,13600.0
2010-11-09 10:45:00,6.93,6.93,6.93,6.93,18800.0,5.7928,5.7928,5.7928,5.7928,18800.0
2010-11-09 10:50:00,6.93,6.93,6.93,6.93,6400.0,5.7928,5.7928,5.7928,5.7928,6400.0
2010-11-09 10:55:00,6.93,6.93,6.93,6.93,1200.0,5.7928,5.7928,5.7928,5.7928,1200.0
2010-11-09 11:00:00,6.93,6.93,6.93,6.93,10800.0,5.7928,5.7928,5.7928,5.7928,10800.0
2010-11-09 11:05:00,6.93,6.93,6.92,6.92,29200.0,5.7928,5.7928,5.7845,5.7845,29200.0
2010-11-09 11:10:00,6.92,6.92,6.92,6.92,9600.0,5.7845,5.7845,5.7845,5.7845,9600.0
2010-11-09 11:15:00,6.92,6.93,6.92,6.93,44400.0,5.7845,5.7928,5.7845,5.7928,44400.0
2010-11-09 11:20:00,6.93,6.93,6.93,6.93,14400.0,5.7928,5.7928,5.7928,5.7928,14400.0
2010-11-09 11:25:00,6.93,6.93,6.93,6.93,22400.0,5.7928,5.7928,5.7928,5.7928,22400.0
2010-11-09 11:30:00,6.93,6.93,6.93,6.93,3600.0,5.7928,5.7928,5.7928,5.7928,3600.0
2010-11-09 11:35:00,6.93,6.94,6.93,6.94,30000.0,5.7928,5.8012,5.7928,5.8012,30000.0
2010-11-09 11:40:00,6.94,6.94,6.94,6.94,2800.0,5.8012,5.8012,5.8012,5.8012,2800.0
2010-11-09 11:45:00,6.94,6.94,6.94,6.94,12400.0,5.8012,5.8012,5.8012,5.8012,12400.0
2010-11-09 11:50:00,6.94,6.94,6.94,6.94,10000.0,5.8012,5.8012,5.8012,5.8012,10000.0
2010-11-09 11:55:00,6.94,6.94,6.92,6.92,33200.0,5.8012,5.8012,5.7845,5.7845,33200.0
2010-11-09 12:00:00,6.92,6.92,6.92,6.92,31600.0,5.7845,5.7845,5.7845,5.7845,31600.0
2010-11-09 12:05:00,6.92,6.92,6.91,6.92,11600.0,5.7845,5.7845,5.7761,5.7845,11600.0
2010-11-09 12:10:00,6.92,6.93,6.92,6.93,19600.0,5.7845,5.7928,5.7845,5.7928,19600.0
2010-11-09 12:15:00,6.92,6.93,6.92,6.92,11200.0,5.7845,5.7928,5.7845,5.7845,11200.0
2010-11-09 12:20:00,6.92,6.92,6.92,6.92,29200.0,5.7845,5.7845,5.7845,5.7845,29200.0
2010-11-09 12:25:00,6.92,6.93,6.92,6.93,17600.0,5.7845,5.7928,5.7845,5.7928,17600.0
2010-11-09 12:30:00,6.92,6.93,6.92,6.93,25200.0,5.7845,5.7928,5.7845,5.7928,25200.0
2010-11-09 12:35:00,6.92,6.93,6.92,6.92,10400.0,5.7845,5.7928,5.7845,5.7845,10400.0
2010-11-09 12:40:00,6.92,6.92,6.91,6.92,14000.0,5.7845,5.7845,5.7761,5.7845,14000.0
2010-11-09 12:45:00,6.91,6.92,6.91,6.92,36400.0,5.7761,5.7845,5.7761,5.7845,36400.0
2010-11-09 12:50:00,6.91,6.92,6.91,6.91,26000.0,5.7761,5.7845,5.7761,5.7761,26000.0
2010-11-09 12:55:00,6.91,6.91,6.91,6.91,13200.0,5.7761,5.7761,5.7761,5.7761,13200.0
2010-11-09 13:00:00,6.9,6.91,6.9,6.91,16000.0,5.7678,5.7761,5.7678,5.7761,16000.0
2010-11-09 13:05:00,6.9,6.92,6.9,6.91,40400.0,5.7678,5.7845,5.7678,5.7761,40400.0
2010-11-09 13:10:00,6.91,6.92,6.91,6.91,8400.0,5.7761,5.7845,5.7761,5.7761,8400.0
2010-11-09 13:15:00,6.91,6.92,6.91,6.91,63200.0,5.7761,5.7845,5.7761,5.7761,63200.0
2010-11-09 13:20:00,6.91,6.91,6.9,6.91,39600.0,5.7761,5.7761,5.7678,5.7761,39600.0
2010-11-09 13:25:00,6.91,6.91,6.9,6.91,34800.0,5.7761,5.7761,5.7678,5.7761,34800.0
2010-11-09 13:30:00,6.91,6.91,6.9,6.9,12400.0,5.7761,5.7761,5.7678,5.7678,12400.0
2010-11-09 13:35:00,6.91,6.91,6.9,6.9,59200.0,5.7761,5.7761,5.7678,5.7678,59200.0
2010-11-09 13:40:00,6.9,6.9,6.89,6.89,38800.0,5.7678,5.7678,5.7594,5.7594,38800.0
2010-11-09 13:45:00,6.89,6.89,6.89,6.89,19200.0,5.7594,5.7594,5.7594,5.7594,19200.0
2010-11-09 13:50:00,6.89,6.9,6.89,6.9,38400.0,5.7594,5.7678,5.7594,5.7678,38400.0
2010-11-09 13:55:00,6.9,6.91,6.9,6.9,62800.0,5.7678,5.7761,5.7678,5.7678,62800.0
2010-11-09 14:00:00,6.9,6.91,6.9,6.91,45600.0,5.7678,5.7761,5.7678,5.7761,45600.0
2010-11-09 14:05:00,6.91,6.92,6.91,6.92,23200.0,5.7761,5.7845,5.7761,5.7845,23200.0
2010-11-09 14:10:00,6.92,6.92,6.91,6.91,23600.0,5.7845,5.7845,5.7761,5.7761,23600.0
2010-11-09 14:15:00,6.91,6.93,6.91,6.92,48400.0,5.7761,5.7928,5.7761,5.7845,48400.0
2010-11-09 14:20:00,6.92,6.92,6.91,6.91,26400.0,5.7845,5.7845,5.7761,5.7761,26400.0
2010-11-09 14:25:00,6.91,6.91,6.91,6.91,10400.0,5.7761,5.7761,5.7761,5.7761,10400.0
2010-11-09 14:30:00,6.91,6.91,6.91,6.91,14800.0,5.7761,5.7761,5.7761,5.7761,14800.0
2010-11-09 14:35:00,6.91,6.91,6.91,6.91,10000.0,5.7761,5.7761,5.7761,5.7761,10000.0
2010-11-09 14:40:00,6.91,6.91,6.91,6.91,15600.0,5.7761,5.7761,5.7761,5.7761,15600.0
2010-11-09 14:45:00,6.91,6.92,6.91,6.92,51600.0,5.7761,5.7845,5.7761,5.7845,51600.0
2010-11-09 14:50:00,6.91,6.92,6.91,6.91,19600.0,5.7761,5.7845,5.7761,5.7761,19600.0
2010-11-09 14:55:00,6.91,6.91,6.91,6.91,44800.0,5.7761,5.7761,5.7761,5.7761,44800.0
2010-11-09 15:00:00,6.91,6.91,6.91,6.91,38000.0,5.7761,5.7761,5.7761,5.7761,38000.0
2010-11-09 15:05:00,6.91,6.91,6.91,6.91,60400.0,5.7761,5.7761,5.7761,5.7761,60400.0
2010-11-09 15:10:00,6.91,6.91,6.91,6.91,77200.0,5.7761,5.7761,5.7761,5.7761,77200.0
2010-11-09 15:15:00,6.91,6.91,6.91,6.91,40800.0,5.7761,5.7761,5.7761,5.7761,40800.0
2010-11-09 15:20:00,6.91,6.91,6.91,6.91,64400.0,5.7761,5.7761,5.7761,5.7761,64400.0
2010-11-09 15:25:00,6.91,6.92,6.9,6.91,97200.0,5.7761,5.7845,5.7678,5.7761,97200.0
2010-11-09 15:30:00,6.91,6.91,6.91,6.91,73200.0,5.7761,5.7761,5.7761,5.7761,73200.0
2010-11-09 15:35:00,6.91,6.91,6.91,6.91,266800.0,5.7761,5.7761,5.7761,5.7761,266800.0
2010-11-09 15:40:00,6.91,6.91,6.9,6.91,146800.0,5.7761,5.7761,5.7678,5.7761,146800.0
2010-11-09 15:45:00,6.91,6.91,6.9,6.9,286800.0,5.7761,5.7761,5.7678,5.7678,286800.0
2010-11-09 15:50:00,6.9,6.9,6.89,6.89,213200.0,5.7678,5.7678,5.7594,5.7594,213200.0
2010-11-09 15:55:00,6.89,6.91,6.89,6.91,339600.0,5.7594,5.7761,5.7594,5.7761,339600.0
2010-11-10 09:30:00,6.92,6.97,6.91,6.95,50800.0,5.7845,5.8263,5.7761,5.8095,50800.0
2010-11-10 09:35:00,6.96,6.96,6.94,6.94,60000.0,5.8179,5.8179,5.8012,5.8012,60000.0
2010-11-10 09:40:00,6.93,6.96,6.93,6.94,59200.0,5.7928,5.8179,5.7928,5.8012,59200.0
2010-11-10 09:45:00,6.94,6.95,6.93,6.94,55200.0,5.8012,5.8095,5.7928,5.8012,55200.0
2010-11-10 09:50:00,6.94,6.94,6.93,6.93,32800.0,5.8012,5.8012,5.7928,5.7928,32800.0
2010-11-10 09:55:00,6.93,6.93,6.91,6.91,20400.0,5.7928,5.7928,5.7761,5.7761,20400.0
2010-11-10 10:00:00,6.91,6.92,6.91,6.91,19600.0,5.7761,5.7845,5.7761,5.7761,19600.0
2010-11-10 10:05:00,6.91,6.91,6.88,6.9,38000.0,5.7761,5.7761,5.751,5.7678,38000.0
2010-11-10 10:10:00,6.9,6.92,6.89,6.92,34800.0,5.7678,5.7845,5.7594,5.7845,34800.0
2010-11-10 10:15:00,6.92,6.92,6.91,6.92,22000.0,5.7845,5.7845,5.7761,5.7845,22000.0
2010-11-10 10:20:00,6.91,6.92,6.91,6.91,45200.0,5.7761,5.7845,5.7761,5.7761,45200.0
2010-11-10 10:25:00,6.91,6.91,6.89,6.89,20400.0,5.7761,5.7761,5.7594,5.7594,20400.0
2010-11-10 10:30:00,6.9,6.9,6.89,6.89,17200.0,5.7678,5.7678,5.7594,5.7594,17200.0
2010-11-10 10:35:00,6.89,6.91,6.89,6.9,27600.0,5.7594,5.7761,5.7594,5.7678,27600.0
2010-11-10 10:40:00,6.9,6.91,6.9,6.9,8000.0,5.7678,5.7761,5.7678,5.7678,8000.0
2010-11-10 10:45:00,6.9,6.9,6.89,6.89,5200.0,5.7678,5.7678,5.7594,5.7594,5200.0
2010-11-10 10:50:00,6.89,6.9,6.89,6.9,17600.0,5.7594,5.7678,5.7594,5.7678,17600.0
2010-11-10 10:55:00,6.9,6.9,6.9,6.9,12400.0,5.7678,5.7678,5.7678,5.7678,12400.0
2010-11-10 11:00:00,6.9,6.92,6.9,6.91,20000.0,5.7678,5.7845,5.7678,5.7761,20000.0
2010-11-10 11:05:00,6.91,6.91,6.9,6.9,6800.0,5.7761,5.7761,5.7678,5.7678,6800.0
2010-11-10 11:10:00,6.9,6.91,6.9,6.91,18800.0,5.7678,5.7761,5.7678,5.7761,18800.0
2010-11-10 11:15:00,6.9,6.91,6.9,6.91,12800.0,5.7678,5.7761,5.7678,5.7761,12800.0
2010-11-10 11:20:00,6.91,6.92,6.91,6.91,21600.0,5.7761,5.7845,5.7761,5.7761,21600.0
2010-11-10 11:25:00,6.91,6.91,6.9,6.91,18800.0,5.7761,5.7761,5.7678,5.7761,18800.0
2010-11-10 11:30:00,6.91,6.92,6.91,6.92,18000.0,5.7761,5.7845,5.7761,5.7845,18000.0
2010-11-10 11:35:00,6.92,6.92,6.92,6.92,16400.0,5.7845,5.7845,5.7845,5.7845,16400.0
2010-11-10 11:40:00,6.92,6.92,6.92,6.92,8800.0,5.7845,5.7845,5.7845,5.7845,8800.0
2010-11-10 11:45:00,6.92,6.92,6.92,6.92,16000.0,5.7845,5.7845,5.7845,5.7845,16000.0
2010-11-10 11:50:00,6.92,6.93,6.92,6.93,21200.0,5.7845,5.7928,5.7845,5.7928,21200.0
2010-11-10 11:55:00,6.93,6.94,6.93,6.93,22800.0,5.7928,5.8012,5.7928,5.7928,22800.0
2010-11-10 12:00:00,6.93,6.94,6.93,6.94,20000.0,5.7928,5.8012,5.7928,5.8012,20000.0
2010-11-10 12:05:00,6.94,6.94,6.94,6.94,24000.0,5.8012,5.8012,5.8012,5.8012,24000.0
2010-11-10 12:10:00,6.94,6.94,6.94,6.94,5600.0,5.8012,5.8012,5.8012,5.8012,5600.0
2010-11-10 12:15:00,6.94,6.94,6.94,6.94,27600.0,5.8012,5.8012,5.8012,5.8012,27600.0
2010-11-10 12:20:00,6.94,6.94,6.93,6.94,18800.0,5.8012,5.8012,5.7928,5.8012,18800.0
2010-11-10 12:25:00,6.93,6.94,6.93,6.93,7200.0,5.7928,5.8012,5.7928,5.7928,7200.0
2010-11-10 12:30:00,6.94,6.94,6.94,6.94,16400.0,5.8012,5.8012,5.8012,5.8012,16400.0
2010-11-10 12:35:00,6.94,6.94,6.94,6.94,12000.0,5.8012,5.8012,5.8012,5.8012,12000.0
2010-11-10 12:40:00,6.93,6.93,6.93,6.93,14800.0,5.7928,5.7928,5.7928,5.7928,14800.0
2010-11-10 12:45:00,6.93,6.93,6.93,6.93,9600.0,5.7928,5.7928,5.7928,5.7928,9600.0
2010-11-10 12:50:00,6.93,6.94,6.93,6.93,20400.0,5.7928,5.8012,5.7928,5.7928,20400.0
2010-11-10 12:55:00,6.94,6.94,6.94,6.94,17200.0,5.8012,5.8012,5.8012,5.8012,17200.0
2010-11-10 13:00:00,6.93,6.94,6.92,6.92,32800.0,5.7928,5.8012,5.7845,5.7845,32800.0
2010-11-10 13:05:00,6.93,6.94,6.92,6.94,67600.0,5.7928,5.8012,5.7845,5.8012,67600.0
2010-11-10 13:10:00,6.93,6.94,6.93,6.93,5600.0,5.7928,5.8012,5.7928,5.7928,5600.0
2010-11-10 13:15:00,6.93,6.95,6.93,6.95,35200.0,5.7928,5.8095,5.7928,5.8095,35200.0
2010-11-10 13:20:00,6.94,6.95,6.94,6.95,31200.0,5.8012,5.8095,5.8012,5.8095,31200.0
2010-11-10 13:25:00,6.95,6.95,6.95,6.95,10000.0,5.8095,5.8095,5.8095,5.8095,10000.0
2010-11-10 13:30:00,6.95,6.96,6.95,6.95,24400.0,5.8095,5.8179,5.8095,5.8095,24400.0
2010-11-10 13:35:00,6.95,6.95,6.95,6.95,2800.0,5.8095,5.8095,5.8095,5.8095,2800.0
2010-11-10 13:40:00,6.95,6.95,6.94,6.95,30400.0,5.8095,5.8095,5.8012,5.8095,30400.0
2010-11-10 13:45:00,6.95,6.95,6.94,6.95,16400.0,5.8095,5.8095,5.8012,5.8095,16400.0
2010-11-10 13:50:00,6.95,6.95,6.94,6.94,5200.0,5.8095,5.8095,5.8012,5.8012,5200.0
2010-11-10 13:55:00,6.94,6.95,6.94,6.94,45600.0,5.8012,5.8095,5.8012,5.8012,45600.0
2010-11-10 14:00:00,6.94,6.96,6.94,6.96,42800.0,5.8012,5.8179,5.8012,5.8179,42800.0
2010-11-10 14:05:00,6.96,6.97,6.96,6.97,32000.0,5.8179,5.8263,5.8179,5.8263,32000.0
2010-11-10 14:10:00,6.96,6.97,6.96,6.96,7600.0,5.8179,5.8263,5.8179,5.8179,7600.0
2010-11-10 14:15:00,6.96,6.96,6.96,6.96,21600.0,5.8179,5.8179,5.8179,5.8179,21600.0
2010-11-10 14:20:00,6.96,6.96,6.95,6.95,30400.0,5.8179,5.8179,5.8095,5.8095,30400.0
2010-11-10 14:25:00,6.95,6.96,6.95,6.96,14000.0,5.8095,5.8179,5.8095,5.8179,14000.0
2010-11-10 14:30:00,6.96,6.96,6.95,6.95,33200.0,5.8179,5.8179,5.8095,5.8095,33200.0
2010-11-10 14:35:00,6.95,6.95,6.95,6.95,23200.0,5.8095,5.8095,5.8095,5.8095,23200.0
2010-11-10 14:40:00,6.95,6.96,6.95,6.95,22000.0,5.8095,5.8179,5.8095,5.8095,22000.0
2010-11-10 14:45:00,6.95,6.95,6.95,6.95,14400.0,5.8095,5.8095,5.8095,5.8095,14400.0
2010-11-10 14:50:00,6.95,6.95,6.95,6.95,19600.0,5.8095,5.8095,5.8095,5.8095,19600.0
2010-11-10 14:55:00,6.95,6.96,6.95,6.95,14800.0,5.8095,5.8179,5.8095,5.8095,14800.0
2010-11-10 15:00:00,6.95,6.96,6.94,6.95,50400.0,5.8095,5.8179,5.8012,5.8095,50400.0
2010-11-10 15:05:00,6.95,6.95,6.94,6.94,24800.0,5.8095,5.8095,5.8012,5.8012,24800.0
2010-11-10 15:10:00,6.95,6.95,6.95,6.95,26800.0,5.8095,5.8095,5.8095,5.8095,26800.0
2010-11-10 15:15:00,6.95,6.95,6.94,6.95,46800.0,5.8095,5.8095,5.8012,5.8095,46800.0
2010-11-10 15:20:00,6.95,6.95,6.95,6.95,20400.0,5.8095,5.8095,5.8095,5.8095,20400.0
2010-11-10 15:25:00,6.95,6.96,6.95,6.95,59600.0,5.8095,5.8179,5.8095,5.8095,59600.0
2010-11-10 15:30:00,6.95,6.96,6.95,6.96,45200.0,5.8095,5.8179,5.8095,5.8179,45200.0
2010-11-10 15:35:00,6.96,6.96,6.95,6.95,59200.0,5.8179,5.8179,5.8095,5.8095,59200.0
2010-11-10 15:40:00,6.95,6.95,6.94,6.94,22400.0,5.8095,5.8095,5.8012,5.8012,22400.0
2010-11-10 15:45:00,6.94,6.95,6.94,6.95,65600.0,5.8012,5.8095,5.8012,5.8095,65600.0
2010-11-10 15:50:00,6.95,6.96,6.95,6.96,127600.0,5.8095,5.8179,5.8095,5.8179,127600.0
2010-11-10 15:55:00,6.96,6.97,6.95,6.97,309600.0,5.8179,5.8263,5.8095,5.8263,309600.0
2010-11-11 09:30:00,6.9,6.92,6.89,6.89,39200.0,5.7678,5.7845,5.7594,5.7594,39200.0
2010-11-11 09:35:00,6.89,6.9,6.88,6.88,48400.0,5.7594,5.7678,5.751,5.751,48400.0
2010-11-11 09:40:00,6.88,6.89,6.85,6.87,22400.0,5.751,5.7594,5.726,5.7427,22400.0
2010-11-11 09:45:00,6.86,6.88,6.86,6.87,17600.0,5.7343,5.751,5.7343,5.7427,17600.0
2010-11-11 09:50:00,6.87,6.87,6.85,6.87,26400.0,5.7427,5.7427,5.726,5.7427,26400.0
2010-11-11 09:55:00,6.87,6.88,6.86,6.87,26000.0,5.7427,5.751,5.7343,5.7427,26000.0
2010-11-11 10:00:00,6.87,6.88,6.87,6.87,32800.0,5.7427,5.751,5.7427,5.7427,32800.0
2010-11-11 10:05:00,6.87,6.89,6.86,6.89,22400.0,5.7427,5.7594,5.7343,5.7594,22400.0
2010-11-11 10:10:00,6.89,6.89,6.88,6.88,12000.0,5.7594,5.7594,5.751,5.751,12000.0
2010-11-11 10:15:00,6.88,6.88,6.88,6.88,16400.0,5.751,5.751,5.751,5.751,16400.0
2010-11-11 10:20:00,6.88,6.89,6.88,6.89,23600.0,5.751,5.7594,5.751,5.7594,23600.0
2010-11-11 10:25:00,6.89,6.89,6.88,6.89,15600.0,5.7594,5.7594,5.751,5.7594,15600.0
2010-11-11 10:30:00,6.89,6.89,6.88,6.88,14000.0,5.7594,5.7594,5.751,5.751,14000.0
2010-11-11 10:35:00,6.88,6.88,6.87,6.87,14000.0,5.751,5.751,5.7427,5.7427,14000.0
2010-11-11 10:40:00,6.87,6.87,6.86,6.86,12400.0,5.7427,5.7427,5.7343,5.7343,12400.0
2010-11-11 10:45:00,6.86,6.87,6.86,6.86,48400.0,5.7343,5.7427,5.7343,5.7343,48400.0
2010-11-11 10:50:00,6.86,6.86,6.85,6.86,11600.0,5.7343,5.7343,5.726,5.7343,11600.0
2010-11-11 10:55:00,6.86,6.88,6.86,6.88,10400.0,5.7343,5.751,5.7343,5.751,10400.0
2010-11-11 11:00:00,6.87,6.88,6.87,6.87,12800.0,5.7427,5.751,5.7427,5.7427,12800.0
2010-11-11 11:05:00,6.87,6.87,6.86,6.86,39600.0,5.7427,5.7427,5.7343,5.7343,39600.0
2010-11-11 11:10:00,6.86,6.87,6.86,6.86,24800.0,5.7343,5.7427,5.7343,5.7343,24800.0
2010-11-11 11:15:00,6.87,6.87,6.86,6.87,14000.0,5.7427,5.7427,5.7343,5.7427,14000.0
2010-11-11 11:20:00,6.87,6.87,6.86,6.86,6800.0,5.7427,5.7427,5.7343,5.7343,6800.0
2010-11-11 11:25:00,6.86,6.86,6.86,6.86,33200.0,5.7343,5.7343,5.7343,5.7343,33200.0
2010-11-11 11:30:00,6.86,6.87,6.86,6.87,30000.0,5.7343,5.7427,5.7343,5.7427,30000.0
2010-11-11 11:35:00,6.87,6.88,6.87,6.87,9200.0,5.7427,5.751,5.7427,5.7427,9200.0
2010-11-11 11:40:00,6.87,6.87,6.87,6.87,6400.0,5.7427,5.7427,5.7427,5.7427,6400.0
2010-11-11 11:45:00,6.87,6.89,6.87,6.88,18000.0,5.7427,5.7594,5.7427,5.751,18000.0
2010-11-11 11:50:00,6.89,6.89,6.88,6.89,12000.0,5.7594,5.7594,5.751,5.7594,12000.0
2010-11-11 11:55:00,6.89,6.89,6.88,6.88,6000.0,5.7594,5.7594,5.751,5.751,6000.0
2010-11-11 12:00:00,6.88,6.89,6.88,6.89,14400.0,5.751,5.7594,5.751,5.7594,14400.0
2010-11-11 12:05:00,6.89,6.9,6.89,6.89,19600.0,5.7594,5.7678,5.7594,5.7594,19600.0
2010-11-11 12:10:00,6.89,6.9,6.89,6.9,17200.0,5.7594,5.7678,5.7594,5.7678,17200.0
2010-11-11 12:15:00,6.9,6.91,6.9,6.91,23200.0,5.7678,5.7761,5.7678,5.7761,23200.0
2010-11-11 12:20:00,6.9,6.91,6.9,6.91,21200.0,5.7678,5.7761,5.7678,5.7761,21200.0
2010-11-11 12:25:00,6.9,6.91,6.9,6.91,6000.0,5.7678,5.7761,5.7678,5.7761,6000.0
2010-11-11 12:30:00,6.91,6.91,6.91,6.91,8000.0,5.7761,5.7761,5.7761,5.7761,8000.0
2010-11-11 12:35:00,6.91,6.91,6.9,6.91,22000.0,5.7761,5.7761,5.7678,5.7761,22000.0
2010-11-11 12:40:00,6.91,6.91,6.91,6.91,19200.0,5.7761,5.7761,5.7761,5.7761,19200.0
2010-11-11 12:45:00,6.91,6.91,6.91,6.91,9200.0,5.7761,5.7761,5.7761,5.7761,9200.0
2010-11-11 12:50:00,6.91,6.91,6.91,6.91,16400.0,5.7761,5.7761,5.7761,5.7761,16400.0
2010-11-11 12:55:00,6.91,6.91,6.91,6.91,6000.0,5.7761,5.7761,5.7761,5.7761,6000.0
2010-11-11 13:00:00,6.91,6.91,6.91,6.91,11600.0,5.7761,5.7761,5.7761,5.7761,11600.0
2010-11-11 13:05:00,6.91,6.91,6.9,6.9,52000.0,5.7761,5.7761,5.7678,5.7678,52000.0
2010-11-11 13:10:00,6.9,6.9,6.9,6.9,42400.0,5.7678,5.7678,5.7678,5.7678,42400.0
2010-11-11 13:15:00,6.9,6.9,6.9,6.9,16400.0,5.7678,5.7678,5.7678,5.7678,16400.0
2010-11-11 13:20:00,6.9,6.9,6.9,6.9,28000.0,5.7678,5.7678,5.7678,5.7678,28000.0
2010-11-11 13:25:00,6.9,6.9,6.9,6.9,8000.0,5.7678,5.7678,5.7678,5.7678,8000.0
2010-11-11 13:30:00,6.9,6.9,6.9,6.9,29200.0,5.7678,5.7678,5.7678,5.7678,29200.0
2010-11-11 13:35:00,6.9,6.9,6.89,6.9,64000.0,5.7678,5.7678,5.7594,5.7678,64000.0
2010-11-11 13:40:00,6.9,6.91,6.9,6.91,92400.0,5.7678,5.7761,5.7678,5.7761,92400.0
2010-11-11 13:45:00,6.91,6.92,6.91,6.92,28000.0,5.7761,5.7845,5.7761,5.7845,28000.0
2010-11-11 13:50:00,6.92,6.92,6.92,6.92,24800.0,5.7845,5.7845,5.7845,5.7845,24800.0
2010-11-11 13:55:00,6.92,6.92,6.92,6.92,27600.0,5.7845,5.7845,5.7845,5.7845,27600.0
2010-11-11 14:00:00,6.92,6.92,6.91,6.91,17200.0,5.7845,5.7845,5.7761,5.7761,17200.0
2010-11-11 14:05:00,6.91,6.92,6.91,6.91,8400.0,5.7761,5.7845,5.7761,5.7761,8400.0
2010-11-11 14:10:00,6.91,6.92,6.91,6.92,8400.0,5.7761,5.7845,5.7761,5.7845,8400.0
2010-11-11 14:15:00,6.92,6.92,6.91,6.92,7600.0,5.7845,5.7845,5.7761,5.7845,7600.0
2010-11-11 14:20:00,6.92,6.92,6.91,6.91,23600.0,5.7845,5.7845,5.7761,5.7761,23600.0
2010-11-11 14:25:00,6.91,6.92,6.91,6.91,14400.0,5.7761,5.7845,5.7761,5.7761,14400.0
2010-11-11 14:30:00,6.92,6.92,6.92,6.92,30800.0,5.7845,5.7845,5.7845,5.7845,30800.0
2010-11-11 14:35:00,6.92,6.93,6.92,6.92,30800.0,5.7845,5.7928,5.7845,5.7845,30800.0
2010-11-11 14:40:00,6.92,6.92,6.92,6.92,26400.0,5.7845,5.7845,5.7845,5.7845,26400.0
2010-11-11 14:45:00,6.92,6.92,6.91,6.92,17600.0,5.7845,5.7845,5.7761,5.7845,17600.0
2010-11-11 14:50:00,6.91,6.91,6.91,6.91,13600.0,5.7761,5.7761,5.7761,5.7761,13600.0
2010-11-11 14:55:00,6.91,6.91,6.91,6.91,6800.0,5.7761,5.7761,5.7761,5.7761,6800.0
2010-11-11 15:00:00,6.91,6.91,6.91,6.91,28800.0,5.7761,5.7761,5.7761,5.7761,28800.0
2010-11-11 15:05:00,6.91,6.92,6.91,6.92,31200.0,5.7761,5.7845,5.7761,5.7845,31200.0
2010-11-11 15:10:00,6.91,6.92,6.91,6.91,24000.0,5.7761,5.7845,5.7761,5.7761,24000.0
2010-11-11 15:15:00,6.91,6.91,6.91,6.91,60400.0,5.7761,5.7761,5.7761,5.7761,60400.0
2010-11-11 15:20:00,6.91,6.91,6.89,6.89,52800.0,5.7761,5.7761,5.7594,5.7594,52800.0
2010-11-11 15:25:00,6.89,6.9,6.89,6.89,38000.0,5.7594,5.7678,5.7594,5.7594,38000.0
2010-11-11 15:30:00,6.9,6.9,6.88,6.88,63600.0,5.7678,5.7678,5.751,5.751,63600.0
2010-11-11 15:35:00,6.88,6.89,6.88,6.88,62800.0,5.751,5.7594,5.751,5.751,62800.0
2010-11-11 15:40:00,6.88,6.89,6.88,6.89,21600.0,5.751,5.7594,5.751,5.7594,21600.0
2010-11-11 15:45:00,6.89,6.89,6.88,6.88,90000.0,5.7594,5.7594,5.751,5.751,90000.0
2010-11-11 15:50:00,6.88,6.88,6.87,6.88,241600.0,5.751,5.751,5.7427,5.751,241600.0
2010-11-11 15:55:00,6.87,6.89,6.87,6.88,410000.0,5.7427,5.7594,5.7427,5.751,410000.0
2010-11-12 09:30:00,6.83,6.83,6.78,6.82,41200.0,5.7092,5.7092,5.6674,5.7009,41200.0
2010-11-12 09:35:00,6.83,6.83,6.81,6.81,31200.0,5.7092,5.7092,5.6925,5.6925,31200.0
2010-11-12 09:40:00,6.81,6.83,6.81,6.83,28800.0,5.6925,5.7092,5.6925,5.7092,28800.0
2010-11-12 09:45:00,6.83,6.85,6.83,6.84,32800.0,5.7092,5.726,5.7092,5.7176,32800.0
2010-11-12 09:50:00,6.84,6.87,6.84,6.87,23600.0,5.7176,5.7427,5.7176,5.7427,23600.0
2010-11-12 09:55:00,6.86,6.87,6.85,6.86,36800.0,5.7343,5.7427,5.726,5.7343,36800.0
2010-11-12 10:00:00,6.85,6.85,6.84,6.85,13600.0,5.726,5.726,5.7176,5.726,13600.0
2010-11-12 10:05:00,6.85,6.85,6.84,6.84,18400.0,5.726,5.726,5.7176,5.7176,18400.0
2010-11-12 10:10:00,6.84,6.84,6.83,6.84,16800.0,5.7176,5.7176,5.7092,5.7176,16800.0
2010-11-12 10:15:00,6.83,6.86,6.83,6.85,44800.0,5.7092,5.7343,5.7092,5.726,44800.0
2010-11-12 10:20:00,6.85,6.85,6.84,6.85,20400.0,5.726,5.726,5.7176,5.726,20400.0
2010-11-12 10:25:00,6.85,6.85,6.83,6.83,24800.0,5.726,5.726,5.7092,5.7092,24800.0
2010-11-12 10:30:00,6.83,6.83,6.82,6.83,23200.0,5.7092,5.7092,5.7009,5.7092,23200.0
2010-11-12 10:35:00,6.83,6.83,6.81,6.82,32000.0,5.7092,5.7092,5.6925,5.7009,32000.0
2010-11-12 10:40:00,6.82,6.82,6.81,6.82,43600.0,5.7009,5.7009,5.6925,5.7009,43600.0
2010-11-12 10:45:00,6.82,6.83,6.82,6.82,40800.0,5.7009,5.7092,5.7009,5.7009,40800.0
2010-11-12 10:50:00,6.82,6.83,6.81,6.81,48800.0,5.7009,5.7092,5.6925,5.6925,48800.0
2010-11-12 10:55:00,6.81,6.81,6.8,6.8,34000.0,5.6925,5.6925,5.6842,5.6842,34000.0
2010-11-12 11:00:00,6.8,6.81,6.8,6.81,43600.0,5.6842,5.6925,5.6842,5.6925,43600.0
2010-11-12 11:05:00,6.81,6.81,6.8,6.8,32400.0,5.6925,5.6925,5.6842,5.6842,32400.0
2010-11-12 11:10:00,6.8,6.81,6.8,6.81,19600.0,5.6842,5.6925,5.6842,5.6925,19600.0
2010-11-12 11:15:00,6.81,6.82,6.81,6.81,30800.0,5.6925,5.7009,5.6925,5.6925,30800.0
2010-11-12 11:20:00,6.81,6.82,6.81,6.82,18400.0,5.6925,5.7009,5.6925,5.7009,18400.0
2010-11-12 11:25:00,6.82,6.83,6.82,6.83,24800.0,5.7009,5.7092,5.7009,5.7092,24800.0
2010-11-12 11:30:00,6.83,6.84,6.83,6.83,14400.0,5.7092,5.7176,5.7092,5.7092,14400.0
2010-11-12 11:35:00,6.83,6.83,6.83,6.83,12000.0,5.7092,5.7092,5.7092,5.7092,12000.0
2010-11-12 11:40:00,6.83,6.83,6.83,6.83,4800.0,5.7092,5.7092,5.7092,5.7092,4800.0
2010-11-12 11:45:00,6.83,6.83,6.82,6.82,15600.0,5.7092,5.7092,5.7009,5.7009,15600.0
2010-11-12 11:50:00,6.82,6.82,6.8,6.81,24400.0,5.7009,5.7009,5.6842,5.6925,24400.0
2010-11-12 11:55:00,6.8,6.8,6.8,6.8,13200.0,5.6842,5.6842,5.6842,5.6842,13200.0
2010-11-12 12:00:00,6.8,6.81,6.8,6.8,24800.0,5.6842,5.6925,5.6842,5.6842,24800.0
2010-11-12 12:05:00,6.8,6.81,6.8,6.81,21600.0,5.6842,5.6925,5.6842,5.6925,21600.0
2010-11-12 12:10:00,6.81,6.81,6.8,6.81,17600.0,5.6925,5.6925,5.6842,5.6925,17600.0
2010-11-12 12:15:00,6.81,6.81,6.8,6.8,51600.0,5.6925,5.6925,5.6842,5.6842,51600.0
2010-11-12 12:20:00,6.8,6.8,6.79,6.8,56800.0,5.6842,5.6842,5.6758,5.6842,56800.0
2010-11-12 12:25:00,6.8,6.8,6.78,6.79,49200.0,5.6842,5.6842,5.6674,5.6758,49200.0
2010-11-12 12:30:00,6.79,6.8,6.78,6.78,48000.0,5.6758,5.6842,5.6674,5.6674,48000.0
2010-11-12 12:35:00,6.78,6.79,6.78,6.79,48000.0,5.6674,5.6758,5.6674,5.6758,48000.0
2010-11-12 12:40:00,6.8,6.8,6.79,6.79,32400.0,5.6842,5.6842,5.6758,5.6758,32400.0
2010-11-12 12:45:00,6.79,6.79,6.77,6.77,56000.0,5.6758,5.6758,5.6591,5.6591,56000.0
2010-11-12 12:50:00,6.77,6.78,6.77,6.78,36400.0,5.6591,5.6674,5.6591,5.6674,36400.0
2010-11-12 12:55:00,6.79,6.79,6.79,6.79,18400.0,5.6758,5.6758,5.6758,5.6758,18400.0
2010-11-12 13:00:00,6.79,6.79,6.78,6.79,41200.0,5.6758,5.6758,5.6674,5.6758,41200.0
2010-11-12 13:05:00,6.8,6.8,6.79,6.8,4800.0,5.6842,5.6842,5.6758,5.6842,4800.0
2010-11-12 13:10:00,6.8,6.8,6.8,6.8,10000.0,5.6842,5.6842,5.6842,5.6842,10000.0
2010-11-12 13:15:00,6.8,6.8,6.79,6.79,16400.0,5.6842,5.6842,5.6758,5.6758,16400.0
2010-11-12 13:20:00,6.79,6.79,6.78,6.79,14400.0,5.6758,5.6758,5.6674,5.6758,14400.0
2010-11-12 13:25:00,6.79,6.8,6.78,6.79,34000.0,5.6758,5.6842,5.6674,5.6758,34000.0
2010-11-12 13:30:00,6.79,6.79,6.79,6.79,14000.0,5.6758,5.6758,5.6758,5.6758,14000.0
2010-11-12 13:35:00,6.79,6.79,6.79,6.79,13200.0,5.6758,5.6758,5.6758,5.6758,13200.0
2010-11-12 13:40:00,6.79,6.79,6.78,6.79,21200.0,5.6758,5.6758,5.6674,5.6758,21200.0
2010-11-12 13:45:00,6.79,6.79,6.78,6.78,23600.0,5.6758,5.6758,5.6674,5.6674,23600.0
2010-11-12 13:50:00,6.78,6.79,6.78,6.78,18400.0,5.6674,5.6758,5.6674,5.6674,18400.0
2010-11-12 13:55:00,6.78,6.78,6.78,6.78,19200.0,5.6674,5.6674,5.6674,5.6674,19200.0
2010-11-12 14:00:00,6.78,6.78,6.77,6.78,39200.0,5.6674,5.6674,5.6591,5.6674,39200.0
2010-11-12 14:05:00,6.78,6.78,6.78,6.78,8400.0,5.6674,5.6674,5.6674,5.6674,8400.0
2010-11-12 14:10:00,6.78,6.79,6.78,6.78,40400.0,5.6674,5.6758,5.6674,5.6674,40400.0
2010-11-12 14:15:00,6.78,6.8,6.78,6.8,27200.0,5.6674,5.6842,5.6674,5.6842,27200.0
2010-11-12 14:20:00,6.8,6.8,6.79,6.79,6800.0,5.6842,5.6842,5.6758,5.6758,6800.0
2010-11-12 14:25:00,6.79,6.8,6.79,6.79,37200.0,5.6758,5.6842,5.6758,5.6758,37200.0
2010-11-12 14:30:00,6.79,6.79,6.79,6.79,41200.0,5.6758,5.6758,5.6758,5.6758,41200.0
2010-11-12 14:35:00,6.79,6.8,6.79,6.8,30400.0,5.6758,5.6842,5.6758,5.6842,30400.0
2010-11-12 14:40:00,6.79,6.79,6.78,6.78,38000.0,5.6758,5.6758,5.6674,5.6674,38000.0
2010-11-12 14:45:00,6.78,6.79,6.78,6.79,46400.0,5.6674,5.6758,5.6674,5.6758,46400.0
2010-11-12 14:50:00,6.8,6.8,6.79,6.8,41200.0,5.6842,5.6842,5.6758,5.6842,41200.0
2010-11-12 14:55:00,6.8,6.8,6.79,6.8,30000.0,5.6842,5.6842,5.6758,5.6842,30000.0
2010-11-12 15:00:00,6.8,6.81,6.8,6.81,36800.0,5.6842,5.6925,5.6842,5.6925,36800.0
2010-11-12 15:05:00,6.81,6.82,6.81,6.82,114000.0,5.6925,5.7009,5.6925,5.7009,114000.0
2010-11-12 15:10:00,6.82,6.82,6.82,6.82,14800.0,5.7009,5.7009,5.7009,5.7009,14800.0
2010-11-12 15:15:00,6.82,6.82,6.82,6.82,32000.0,5.7009,5.7009,5.7009,5.7009,32000.0
2010-11-12 15:20:00,6.82,6.82,6.81,6.82,64400.0,5.7009,5.7009,5.6925,5.7009,64400.0
2010-11-12 15:25:00,6.82,6.82,6.8,6.81,41200.0,5.7009,5.7009,5.6842,5.6925,41200.0
2010-11-12 15:30:00,6.81,6.81,6.8,6.81,39200.0,5.6925,5.6925,5.6842,5.6925,39200.0
2010-11-12 15:35:00,6.81,6.82,6.8,6.8,157600.0,5.6925,5.7009,5.6842,5.6842,157600.0
2010-11-12 15:40:00,6.8,6.8,6.79,6.79,85200.0,5.6842,5.6842,5.6758,5.6758,85200.0
2010-11-12 15:45:00,6.79,6.8,6.79,6.79,115200.0,5.6758,5.6842,5.6758,5.6758,115200.0
2010-11-12 15:50:00,6.79,6.8,6.79,6.79,214400.0,5.6758,5.6842,5.6758,5.6758,214400.0
2010-11-12 15:55:00,6.79,6.81,6.79,6.81,542400.0,5.6758,5.6925,5.6758,5.6925,542400.0
2010-11-15 09:30:00,6.84,6.9,6.82,6.9,35200.0,5.7176,5.7678,5.7009,5.7678,35200.0
2010-11-15 09:35:00,6.9,6.92,6.89,6.91,32000.0,5.7678,5.7845,5.7594,5.7761,32000.0
2010-11-15 09:40:00,6.9,6.91,6.89,6.91,44000.0,5.7678,5.7761,5.7594,5.7761,44000.0
2010-11-15 09:45:00,6.91,6.91,6.9,6.91,18000.0,5.7761,5.7761,5.7678,5.7761,18000.0
2010-11-15 09:50:00,6.91,6.92,6.9,6.91,38000.0,5.7761,5.7845,5.7678,5.7761,38000.0
2010-11-15 09:55:00,6.91,6.92,6.91,6.91,84000.0,5.7761,5.7845,5.7761,5.7761,84000.0
2010-11-15 10:00:00,6.91,6.92,6.91,6.92,44400.0,5.7761,5.7845,5.7761,5.7845,44400.0
2010-11-15 10:05:00,6.92,6.93,6.92,6.92,30800.0,5.7845,5.7928,5.7845,5.7845,30800.0
2010-11-15 10:10:00,6.92,6.93,6.92,6.93,41600.0,5.7845,5.7928,5.7845,5.7928,41600.0
2010-11-15 10:15:00,6.93,6.94,6.93,6.93,19200.0,5.7928,5.8012,5.7928,5.7928,19200.0
2010-11-15 10:20:00,6.93,6.94,6.93,6.94,21200.0,5.7928,5.8012,5.7928,5.8012,21200.0
2010-11-15 10:25:00,6.95,6.95,6.95,6.95,25200.0,5.8095,5.8095,5.8095,5.8095,25200.0
2010-11-15 10:30:00,6.95,6.95,6.94,6.95,44000.0,5.8095,5.8095,5.8012,5.8095,44000.0
2010-11-15 10:35:00,6.94,6.95,6.94,6.95,34400.0,5.8012,5.8095,5.8012,5.8095,34400.0
2010-11-15 10:40:00,6.95,6.96,6.95,6.95,19600.0,5.8095,5.8179,5.8095,5.8095,19600.0
2010-11-15 10:45:00,6.95,6.95,6.94,6.94,34000.0,5.8095,5.8095,5.8012,5.8012,34000.0
2010-11-15 10:50:00,6.94,6.95,6.94,6.94,48400.0,5.8012,5.8095,5.8012,5.8012,48400.0
2010-11-15 10:55:00,6.94,6.95,6.93,6.95,37600.0,5.8012,5.8095,5.7928,5.8095,37600.0
2010-11-15 11:00:00,6.95,6.95,6.93,6.93,32800.0,5.8095,5.8095,5.7928,5.7928,32800.0
2010-11-15 11:05:00,6.93,6.94,6.93,6.93,61600.0,5.7928,5.8012,5.7928,5.7928,61600.0
2010-11-15 11:10:00,6.93,6.95,6.93,6.95,32800.0,5.7928,5.8095,5.7928,5.8095,32800.0
2010-11-15 11:15:00,6.94,6.95,6.94,6.94,29200.0,5.8012,5.8095,5.8012,5.8012,29200.0
2010-11-15 11:20:00,6.94,6.94,6.93,6.93,20000.0,5.8012,5.8012,5.7928,5.7928,20000.0
2010-11-15 11:25:00,6.93,6.93,6.93,6.93,8400.0,5.7928,5.7928,5.7928,5.7928,8400.0
2010-11-15 11:30:00,6.93,6.93,6.93,6.93,10800.0,5.7928,5.7928,5.7928,5.7928,10800.0
2010-11-15 11:35:00,6.93,6.94,6.93,6.94,50400.0,5.7928,5.8012,5.7928,5.8012,50400.0
2010-11-15 11:40:00,6.94,6.94,6.94,6.94,10400.0,5.8012,5.8012,5.8012,5.8012,10400.0
2010-11-15 11:45:00,6.94,6.94,6.93,6.93,29600.0,5.8012,5.8012,5.7928,5.7928,29600.0
2010-11-15 11:50:00,6.94,6.94,6.93,6.93,5600.0,5.8012,5.8012,5.7928,5.7928,5600.0
2010-11-15 11:55:00,6.93,6.94,6.93,6.93,49200.0,5.7928,5.8012,5.7928,5.7928,49200.0
2010-11-15 12:00:00,6.93,6.94,6.93,6.93,39600.0,5.7928,5.8012,5.7928,5.7928,39600.0
2010-11-15 12:05:00,6.93,6.93,6.93,6.93,42000.0,5.7928,5.7928,5.7928,5.7928,42000.0
2010-11-15 12:10:00,6.93,6.93,6.93,6.93,54400.0,5.7928,5.7928,5.7928,5.7928,54400.0
2010-11-15 12:15:00,6.93,6.94,6.93,6.93,44400.0,5.7928,5.8012,5.7928,5.7928,44400.0
2010-11-15 12:20:00,6.93,6.93,6.92,6.92,40000.0,5.7928,5.7928,5.7845,5.7845,40000.0
2010-11-15 12:25:00,6.92,6.93,6.92,6.92,8800.0,5.7845,5.7928,5.7845,5.7845,8800.0
2010-11-15 12:30:00,6.92,6.92,6.92,6.92,54000.0,5.7845,5.7845,5.7845,5.7845,54000.0
2010-11-15 12:35:00,6.92,6.93,6.92,6.92,10400.0,5.7845,5.7928,5.7845,5.7845,10400.0
2010-11-15 12:40:00,6.93,6.93,6.92,6.92,7600.0,5.7928,5.7928,5.7845,5.7845,7600.0
2010-11-15 12:45:00,6.93,6.93,6.92,6.92,18400.0,5.7928,5.7928,5.7845,5.7845,18400.0
2010-11-15 12:50:00,6.92,6.93,6.92,6.93,18400.0,5.7845,5.7928,5.7845,5.7928,18400.0
2010-11-15 12:55:00,6.93,6.93,6.93,6.93,5600.0,5.7928,5.7928,5.7928,5.7928,5600.0
2010-11-15 13:00:00,6.93,6.93,6.92,6.92,41600.0,5.7928,5.7928,5.7845,5.7845,41600.0
2010-11-15 13:05:00,6.92,6.92,6.92,6.92,5200.0,5.7845,5.7845,5.7845,5.7845,5200.0
2010-11-15 13:10:00,6.92,6.93,6.92,6.92,26800.0,5.7845,5.7928,5.7845,5.7845,26800.0
2010-11-15 13:15:00,6.92,6.93,6.92,6.93,20800.0,5.7845,5.7928,5.7845,5.7928,20800.0
2010-11-15 13:20:00,6.93,6.94,6.93,6.94,45600.0,5.7928,5.8012,5.7928,5.8012,45600.0
2010-11-15 13:25:00,6.94,6.94,6.94,6.94,9200.0,5.8012,5.8012,5.8012,5.8012,9200.0
2010-11-15 13:30:00,6.94,6.94,6.94,6.94,3600.0,5.8012,5.8012,5.8012,5.8012,3600.0
2010-11-15 13:35:00,6.94,6.94,6.94,6.94,28000.0,5.8012,5.8012,5.8012,5.8012,28000.0
2010-11-15 13:40:00,6.94,6.94,6.94,6.94,14400.0,5.8012,5.8012,5.8012,5.8012,14400.0
2010-11-15 13:45:00,6.94,6.94,6.94,6.94,15200.0,5.8012,5.8012,5.8012,5.8012,15200.0
2010-11-15 13:50:00,6.94,6.94,6.94,6.94,17600.0,5.8012,5.8012,5.8012,5.8012,17600.0
2010-11-15 13:55:00,6.94,6.94,6.94,6.94,29200.0,5.8012,5.8012,5.8012,5.8012,29200.0
2010-11-15 14:00:00,6.94,6.94,6.94,6.94,16000.0,5.8012,5.8012,5.8012,5.8012,16000.0
2010-11-15 14:05:00,6.94,6.94,6.94,6.94,12800.0,5.8012,5.8012,5.8012,5.8012,12800.0
2010-11-15 14:10:00,6.94,6.94,6.94,6.94,21600.0,5.8012,5.8012,5.8012,5.8012,21600.0
2010-11-15 14:15:00,6.94,6.94,6.93,6.93,36400.0,5.8012,5.8012,5.7928,5.7928,36400.0
2010-11-15 14:20:00,6.93,6.93,6.93,6.93,41200.0,5.7928,5.7928,5.7928,5.7928,41200.0
2010-11-15 14:25:00,6.93,6.93,6.93,6.93,12800.0,5.7928,5.7928,5.7928,5.7928,12800.0
2010-11-15 14:30:00,6.93,6.93,6.93,6.93,15200.0,5.7928,5.7928,5.7928,5.7928,15200.0
2010-11-15 14:35:00,6.93,6.93,6.93,6.93,22400.0,5.7928,5.7928,5.7928,5.7928,22400.0
2010-11-15 14:40:00,6.93,6.93,6.93,6.93,16400.0,5.7928,5.7928,5.7928,5.7928,16400.0
2010-11-15 14:45:00,6.93,6.93,6.93,6.93,27600.0,5.7928,5.7928,5.7928,5.7928,27600.0
2010-11-15 14:50:00,6.93,6.94,6.93,6.94,72400.0,5.7928,5.8012,5.7928,5.8012,72400.0
2010-11-15 14:55:00,6.94,6.94,6.93,6.93,24400.0,5.8012,5.8012,5.7928,5.7928,24400.0
2010-11-15 15:00:00,6.93,6.94,6.93,6.93,41200.0,5.7928,5.8012,5.7928,5.7928,41200.0
2010-11-15 15:05:00,6.93,6.93,6.93,6.93,35600.0,5.7928,5.7928,5.7928,5.7928,35600.0
2010-11-15 15:10:00,6.93,6.94,6.93,6.93,82800.0,5.7928,5.8012,5.7928,5.7928,82800.0
2010-11-15 15:15:00,6.93,6.93,6.91,6.93,106400.0,5.7928,5.7928,5.7761,5.7928,106400.0
2010-11-15 15:20:00,6.93,6.93,6.92,6.92,44800.0,5.7928,5.7928,5.7845,5.7845,44800.0
2010-11-15 15:25:00,6.92,6.92,6.92,6.92,57200.0,5.7845,5.7845,5.7845,5.7845,57200.0
2010-11-15 15:30:00,6.92,6.92,6.91,6.91,93600.0,5.7845,5.7845,5.7761,5.7761,93600.0
2010-11-15 15:35:00,6.92,6.92,6.91,6.92,79200.0,5.7845,5.7845,5.7761,5.7845,79200.0
2010-11-15 15:40:00,6.92,6.92,6.91,6.91,46400.0,5.7845,5.7845,5.7761,5.7761,46400.0
2010-11-15 15:45:00,6.91,6.91,6.9,6.9,122000.0,5.7761,5.7761,5.7678,5.7678,122000.0
2010-11-15 15:50:00,6.9,6.9,6.89,6.89,82800.0,5.7678,5.7678,5.7594,5.7594,82800.0
2010-11-15 15:55:00,6.89,6.9,6.88,6.89,241200.0,5.7594,5.7678,5.751,5.7594,241200.0
2010-11-16 09:30:00,6.83,6.86,6.78,6.79,48000.0,5.7092,5.7343,5.6674,5.6758,48000.0
2010-11-16 09:35:00,6.8,6.81,6.8,6.81,28400.0,5.6842,5.6925,5.6842,5.6925,28400.0
2010-11-16 09:40:00,6.81,6.84,6.81,6.83,40400.0,5.6925,5.7176,5.6925,5.7092,40400.0
2010-11-16 09:45:00,6.83,6.83,6.8,6.8,11200.0,5.7092,5.7092,5.6842,5.6842,11200.0
2010-11-16 09:50:00,6.8,6.81,6.79,6.79,31200.0,5.6842,5.6925,5.6758,5.6758,31200.0
2010-11-16 09:55:00,6.79,6.8,6.79,6.8,18800.0,5.6758,5.6842,5.6758,5.6842,18800.0
2010-11-16 10:00:00,6.8,6.8,6.78,6.8,18400.0,5.6842,5.6842,5.6674,5.6842,18400.0
2010-11-16 10:05:00,6.8,6.81,6.79,6.81,18400.0,5.6842,5.6925,5.6758,5.6925,18400.0
2010-11-16 10:10:00,6.81,6.82,6.8,6.82,7200.0,5.6925,5.7009,5.6842,5.7009,7200.0
2010-11-16 10:15:00,6.82,6.82,6.81,6.81,50400.0,5.7009,5.7009,5.6925,5.6925,50400.0
2010-11-16 10:20:00,6.8,6.8,6.77,6.78,34800.0,5.6842,5.6842,5.6591,5.6674,34800.0
2010-11-16 10:25:00,6.77,6.78,6.77,6.77,35200.0,5.6591,5.6674,5.6591,5.6591,35200.0
2010-11-16 10:30:00,6.77,6.78,6.76,6.76,62800.0,5.6591,5.6674,5.6507,5.6507,62800.0
2010-11-16 10:35:00,6.76,6.77,6.75,6.77,28800.0,5.6507,5.6591,5.6424,5.6591,28800.0
2010-11-16 10:40:00,6.76,6.78,6.76,6.78,52000.0,5.6507,5.6674,5.6507,5.6674,52000.0
2010-11-16 10:45:00,6.78,6.79,6.78,6.79,27200.0,5.6674,5.6758,5.6674,5.6758,27200.0
2010-11-16 10:50:00,6.79,6.79,6.78,6.78,11200.0,5.6758,5.6758,5.6674,5.6674,11200.0
2010-11-16 10:55:00,6.78,6.79,6.78,6.79,20400.0,5.6674,5.6758,5.6674,5.6758,20400.0
2010-11-16 11:00:00,6.79,6.79,6.77,6.77,43200.0,5.6758,5.6758,5.6591,5.6591,43200.0
2010-11-16 11:05:00,6.77,6.77,6.75,6.75,100000.0,5.6591,5.6591,5.6424,5.6424,100000.0
2010-11-16 11:10:00,6.75,6.75,6.74,6.75,59200.0,5.6424,5.6424,5.634,5.6424,59200.0
2010-11-16 11:15:00,6.75,6.75,6.72,6.73,100000.0,5.6424,5.6424,5.6173,5.6257,100000.0
2010-11-16 11:20:00,6.73,6.73,6.73,6.73,31200.0,5.6257,5.6257,5.6257,5.6257,31200.0
2010-11-16 11:25:00,6.73,6.74,6.73,6.73,15600.0,5.6257,5.634,5.6257,5.6257,15600.0
2010-11-16 11:30:00,6.73,6.74,6.73,6.73,37600.0,5.6257,5.634,5.6257,5.6257,37600.0
2010-11-16 11:35:00,6.73,6.74,6.73,6.74,77200.0,5.6257,5.634,5.6257,5.634,77200.0
2010-11-16 11:40:00,6.73,6.74,6.72,6.72,84400.0,5.6257,5.634,5.6173,5.6173,84400.0
2010-11-16 11:45:00,6.72,6.72,6.71,6.71,37200.0,5.6173,5.6173,5.6089,5.6089,37200.0
2010-11-16 11:50:00,6.71,6.72,6.71,6.72,40800.0,5.6089,5.6173,5.6089,5.6173,40800.0
2010-11-16 11:55:00,6.72,6.72,6.71,6.72,41200.0,5.6173,5.6173,5.6089,5.6173,41200.0
2010-11-16 12:00:00,6.72,6.74,6.72,6.74,56000.0,5.6173,5.634,5.6173,5.634,56000.0
2010-11-16 12:05:00,6.74,6.74,6.74,6.74,28000.0,5.634,5.634,5.634,5.634,28000.0
2010-11-16 12:10:00,6.74,6.75,6.73,6.75,58000.0,5.634,5.6424,5.6257,5.6424,58000.0
2010-11-16 12:15:00,6.75,6.75,6.75,6.75,38800.0,5.6424,5.6424,5.6424,5.6424,38800.0
2010-11-16 12:20:00,6.75,6.75,6.75,6.75,88800.0,5.6424,5.6424,5.6424,5.6424,88800.0
2010-11-16 12:25:00,6.75,6.75,6.75,6.75,20000.0,5.6424,5.6424,5.6424,5.6424,20000.0
2010-11-16 12:30:00,6.75,6.75,6.73,6.74,57600.0,5.6424,5.6424,5.6257,5.634,57600.0
2010-11-16 12:35:00,6.74,6.74,6.74,6.74,18000.0,5.634,5.634,5.634,5.634,18000.0
2010-11-16 12:40:00,6.74,6.74,6.73,6.74,39600.0,5.634,5.634,5.6257,5.634,39600.0
2010-11-16 12:45:00,6.73,6.74,6.72,6.73,22000.0,5.6257,5.634,5.6173,5.6257,22000.0
2010-11-16 12:50:00,6.73,6.74,6.73,6.73,78400.0,5.6257,5.634,5.6257,5.6257,78400.0
2010-11-16 12:55:00,6.74,6.75,6.73,6.74,25200.0,5.634,5.6424,5.6257,5.634,25200.0
2010-11-16 13:00:00,6.75,6.75,6.74,6.74,8400.0,5.6424,5.6424,5.634,5.634,8400.0
2010-11-16 13:05:00,6.74,6.74,6.74,6.74,12400.0,5.634,5.634,5.634,5.634,12400.0
2010-11-16 13:10:00,6.74,6.75,6.74,6.74,16400.0,5.634,5.6424,5.634,5.634,16400.0
2010-11-16 13:15:00,6.74,6.74,6.73,6.74,20800.0,5.634,5.634,5.6257,5.634,20800.0
2010-11-16 13:20:00,6.74,6.74,6.74,6.74,14000.0,5.634,5.634,5.634,5.634,14000.0
2010-11-16 13:25:00,6.74,6.74,6.74,6.74,2800.0,5.634,5.634,5.634,5.634,2800.0
2010-11-16 13:30:00,6.74,6.75,6.74,6.75,29200.0,5.634,5.6424,5.634,5.6424,29200.0
2010-11-16 13:35:00,6.75,6.75,6.74,6.75,35600.0,5.6424,5.6424,5.634,5.6424,35600.0
2010-11-16 13:40:00,6.74,6.74,6.74,6.74,16000.0,5.634,5.634,5.634,5.634,16000.0
2010-11-16 13:45:00,6.74,6.74,6.73,6.73,39200.0,5.634,5.634,5.6257,5.6257,39200.0
2010-11-16 13:50:00,6.73,6.74,6.73,6.74,17600.0,5.6257,5.634,5.6257,5.634,17600.0
2010-11-16 13:55:00,6.74,6.75,6.74,6.74,64400.0,5.634,5.6424,5.634,5.634,64400.0
2010-11-16 14:00:00,6.74,6.75,6.74,6.74,16800.0,5.634,5.6424,5.634,5.634,16800.0
2010-11-16 14:05:00,6.74,6.74,6.74,6.74,30800.0,5.634,5.634,5.634,5.634,30800.0
2010-11-16 14:10:00,6.74,6.75,6.74,6.75,28800.0,5.634,5.6424,5.634,5.6424,28800.0
2010-11-16 14:15:00,6.75,6.75,6.74,6.74,24800.0,5.6424,5.6424,5.634,5.634,24800.0
2010-11-16 14:20:00,6.74,6.75,6.74,6.74,52000.0,5.634,5.6424,5.634,5.634,52000.0
2010-11-16 14:25:00,6.74,6.74,6.73,6.74,23200.0,5.634,5.634,5.6257,5.634,23200.0
2010-11-16 14:30:00,6.74,6.74,6.73,6.73,31200.0,5.634,5.634,5.6257,5.6257,31200.0
2010-11-16 14:35:00,6.73,6.73,6.72,6.72,28400.0,5.6257,5.6257,5.6173,5.6173,28400.0
2010-11-16 14:40:00,6.72,6.73,6.72,6.73,51200.0,5.6173,5.6257,5.6173,5.6257,51200.0
2010-11-16 14:45:00,6.72,6.73,6.72,6.73,29600.0,5.6173,5.6257,5.6173,5.6257,29600.0
2010-11-16 14:50:00,6.73,6.74,6.73,6.74,30000.0,5.6257,5.634,5.6257,5.634,30000.0
2010-11-16 14:55:00,6.74,6.75,6.74,6.74,33200.0,5.634,5.6424,5.634,5.634,33200.0
2010-11-16 15:00:00,6.74,6.75,6.74,6.75,29600.0,5.634,5.6424,5.634,5.6424,29600.0
2010-11-16 15:05:00,6.75,6.75,6.74,6.74,45200.0,5.6424,5.6424,5.634,5.634,45200.0
2010-11-16 15:10:00,6.74,6.74,6.73,6.73,63200.0,5.634,5.634,5.6257,5.6257,63200.0
2010-11-16 15:15:00,6.73,6.73,6.72,6.73,91200.0,5.6257,5.6257,5.6173,5.6257,91200.0
2010-11-16 15:20:00,6.73,6.74,6.73,6.74,44400.0,5.6257,5.634,5.6257,5.634,44400.0
2010-11-16 15:25:00,6.75,6.75,6.73,6.73,43200.0,5.6424,5.6424,5.6257,5.6257,43200.0
2010-11-16 15:30:00,6.73,6.74,6.73,6.73,99200.0,5.6257,5.634,5.6257,5.6257,99200.0
2010-11-16 15:35:00,6.73,6.73,6.72,6.72,129200.0,5.6257,5.6257,5.6173,5.6173,129200.0
2010-11-16 15:40:00,6.72,6.73,6.72,6.72,146800.0,5.6173,5.6257,5.6173,5.6173,146800.0
2010-11-16 15:45:00,6.72,6.73,6.72,6.73,141200.0,5.6173,5.6257,5.6173,5.6257,141200.0
2010-11-16 15:50:00,6.73,6.74,6.72,6.73,173200.0,5.6257,5.634,5.6173,5.6257,173200.0
2010-11-16 15:55:00,6.73,6.74,6.73,6.73,234000.0,5.6257,5.634,5.6257,5.6257,234000.0
2010-11-17 09:30:00,6.72,6.73,6.68,6.71,39600.0,5.6173,5.6257,5.5839,5.6089,39600.0
2010-11-17 09:35:00,6.71,6.72,6.7,6.7,49200.0,5.6089,5.6173,5.6006,5.6006,49200.0
2010-11-17 09:40:00,6.7,6.7,6.68,6.69,34800.0,5.6006,5.6006,5.5839,5.5922,34800.0
2010-11-17 09:45:00,6.69,6.72,6.68,6.71,36400.0,5.5922,5.6173,5.5839,5.6089,36400.0
2010-11-17 09:50:00,6.71,6.72,6.7,6.72,32000.0,5.6089,5.6173,5.6006,5.6173,32000.0
2010-11-17 09:55:00,6.72,6.72,6.7,6.71,30400.0,5.6173,5.6173,5.6006,5.6089,30400.0
2010-11-17 10:00:00,6.71,6.71,6.7,6.7,34400.0,5.6089,5.6089,5.6006,5.6006,34400.0
2010-11-17 10:05:00,6.7,6.7,6.69,6.69,47200.0,5.6006,5.6006,5.5922,5.5922,47200.0
2010-11-17 10:10:00,6.69,6.7,6.68,6.7,24000.0,5.5922,5.6006,5.5839,5.6006,24000.0
2010-11-17 10:15:00,6.7,6.7,6.69,6.7,20400.0,5.6006,5.6006,5.5922,5.6006,20400.0
2010-11-17 10:20:00,6.7,6.7,6.69,6.7,11600.0,5.6006,5.6006,5.5922,5.6006,11600.0
2010-11-17 10:25:00,6.7,6.7,6.69,6.69,21600.0,5.6006,5.6006,5.5922,5.5922,21600.0
2010-11-17 10:30:00,6.69,6.7,6.69,6.69,32000.0,5.5922,5.6006,5.5922,5.5922,32000.0
2010-11-17 10:35:00,6.69,6.69,6.68,6.68,13600.0,5.5922,5.5922,5.5839,5.5839,13600.0
2010-11-17 10:40:00,6.69,6.69,6.68,6.69,31200.0,5.5922,5.5922,5.5839,5.5922,31200.0
2010-11-17 10:45:00,6.69,6.7,6.68,6.68,20000.0,5.5922,5.6006,5.5839,5.5839,20000.0
2010-11-17 10:50:00,6.68,6.68,6.68,6.68,35200.0,5.5839,5.5839,5.5839,5.5839,35200.0
2010-11-17 10:55:00,6.68,6.68,6.67,6.67,35200.0,5.5839,5.5839,5.5755,5.5755,35200.0
2010-11-17 11:00:00,6.67,6.68,6.67,6.67,24400.0,5.5755,5.5839,5.5755,5.5755,24400.0
2010-11-17 11:05:00,6.67,6.67,6.66,6.67,28800.0,5.5755,5.5755,5.5671,5.5755,28800.0
2010-11-17 11:10:00,6.67,6.68,6.67,6.68,20400.0,5.5755,5.5839,5.5755,5.5839,20400.0
2010-11-17 11:15:00,6.68,6.69,6.68,6.68,22400.0,5.5839,5.5922,5.5839,5.5839,22400.0
2010-11-17 11:20:00,6.68,6.68,6.68,6.68,12400.0,5.5839,5.5839,5.5839,5.5839,12400.0
2010-11-17 11:25:00,6.68,6.68,6.68,6.68,43200.0,5.5839,5.5839,5.5839,5.5839,43200.0
2010-11-17 11:30:00,6.68,6.68,6.67,6.67,54000.0,5.5839,5.5839,5.5755,5.5755,54000.0
2010-11-17 11:35:00,6.67,6.68,6.67,6.67,20000.0,5.5755,5.5839,5.5755,5.5755,20000.0
2010-11-17 11:40:00,6.67,6.68,6.67,6.67,88000.0,5.5755,5.5839,5.5755,5.5755,88000.0
2010-11-17 11:45:00,6.67,6.67,6.66,6.66,29600.0,5.5755,5.5755,5.5671,5.5671,29600.0
2010-11-17 11:50:00,6.66,6.68,6.66,6.68,68800.0,5.5671,5.5839,5.5671,5.5839,68800.0
2010-11-17 11:55:00,6.68,6.68,6.67,6.68,43200.0,5.5839,5.5839,5.5755,5.5839,43200.0
2010-11-17 12:00:00,6.68,6.68,6.68,6.68,24800.0,5.5839,5.5839,5.5839,5.5839,24800.0
2010-11-17 12:05:00,6.68,6.68,6.67,6.67,36000.0,5.5839,5.5839,5.5755,5.5755,36000.0
2010-11-17 12:10:00,6.67,6.68,6.67,6.67,10800.0,5.5755,5.5839,5.5755,5.5755,10800.0
2010-11-17 12:15:00,6.67,6.68,6.67,6.68,24800.0,5.5755,5.5839,5.5755,5.5839,24800.0
2010-11-17 12:20:00,6.68,6.68,6.68,6.68,32400.0,5.5839,5.5839,5.5839,5.5839,32400.0
2010-11-17 12:25:00,6.68,6.69,6.68,6.68,31200.0,5.5839,5.5922,5.5839,5.5839,31200.0
2010-11-17 12:30:00,6.68,6.69,6.68,6.69,25200.0,5.5839,5.5922,5.5839,5.5922,25200.0
2010-11-17 12:35:00,6.68,6.69,6.68,6.68,7600.0,5.5839,5.5922,5.5839,5.5839,7600.0
2010-11-17 12:40:00,6.68,6.69,6.68,6.69,16800.0,5.5839,5.5922,5.5839,5.5922,16800.0
2010-11-17 12:45:00,6.69,6.69,6.69,6.69,17200.0,5.5922,5.5922,5.5922,5.5922,17200.0
2010-11-17 12:50:00,6.69,6.7,6.69,6.7,18400.0,5.5922,5.6006,5.5922,5.6006,18400.0
2010-11-17 12:55:00,6.7,6.7,6.7,6.7,19600.0,5.6006,5.6006,5.6006,5.6006,19600.0
2010-11-17 13:00:00,6.7,6.7,6.7,6.7,4400.0,5.6006,5.6006,5.6006,5.6006,4400.0
2010-11-17 13:05:00,6.7,6.7,6.7,6.7,11600.0,5.6006,5.6006,5.6006,5.6006,11600.0
2010-11-17 13:10:00,6.7,6.7,6.7,6.7,9600.0,5.6006,5.6006,5.6006,5.6006,9600.0
2010-11-17 13:15:00,6.7,6.71,6.7,6.71,10000.0,5.6006,5.6089,5.6006,5.6089,10000.0
2010-11-17 13:20:00,6.71,6.71,6.7,6.7,10800.0,5.6089,5.6089,5.6006,5.6006,10800.0
2010-11-17 13:25:00,6.71,6.71,6.7,6.7,6000.0,5.6089,5.6089,5.6006,5.6006,6000.0
2010-11-17 13:30:00,6.7,6.71,6.7,6.7,6800.0,5.6006,5.6089,5.6006,5.6006,6800.0
2010-11-17 13:35:00,6.7,6.7,6.7,6.7,12400.0,5.6006,5.6006,5.6006,5.6006,12400.0
2010-11-17 13:40:00,6.7,6.7,6.69,6.69,23200.0,5.6006,5.6006,5.5922,5.5922,23200.0
2010-11-17 13:45:00,6.69,6.69,6.68,6.69,17600.0,5.5922,5.5922,5.5839,5.5922,17600.0
2010-11-17 13:50:00,6.69,6.69,6.69,6.69,10800.0,5.5922,5.5922,5.5922,5.5922,10800.0
2010-11-17 13:55:00,6.69,6.69,6.69,6.69,15600.0,5.5922,5.5922,5.5922,5.5922,15600.0
2010-11-17 14:00:00,6.69,6.7,6.69,6.7,26000.0,5.5922,5.6006,5.5922,5.6006,26000.0
2010-11-17 14:05:00,6.7,6.7,6.7,6.7,8400.0,5.6006,5.6006,5.6006,5.6006,8400.0
2010-11-17 14:10:00,6.7,6.7,6.7,6.7,3600.0,5.6006,5.6006,5.6006,5.6006,3600.0
2010-11-17 14:15:00,6.7,6.7,6.7,6.7,12000.0,5.6006,5.6006,5.6006,5.6006,12000.0
2010-11-17 14:20:00,6.7,6.7,6.69,6.69,28800.0,5.6006,5.6006,5.5922,5.5922,28800.0
2010-11-17 14:25:00,6.69,6.69,6.68,6.68,46400.0,5.5922,5.5922,5.5839,5.5839,46400.0
2010-11-17 14:30:00,6.68,6.68,6.68,6.68,44400.0,5.5839,5.5839,5.5839,5.5839,44400.0
2010-11-17 14:35:00,6.68,6.69,6.68,6.69,33600.0,5.5839,5.5922,5.5839,5.5922,33600.0
2010-11-17 14:40:00,6.69,6.69,6.69,6.69,32800.0,5.5922,5.5922,5.5922,5.5922,32800.0
2010-11-17 14:45:00,6.69,6.69,6.69,6.69,9600.0,5.5922,5.5922,5.5922,5.5922,9600.0
2010-11-17 14:50:00,6.69,6.69,6.69,6.69,22400.0,5.5922,5.5922,5.5922,5.5922,22400.0
2010-11-17 14:55:00,6.69,6.69,6.68,6.68,47200.0,5.5922,5.5922,5.5839,5.5839,47200.0
2010-11-17 15:00:00,6.68,6.68,6.68,6.68,33200.0,5.5839,5.5839,5.5839,5.5839,33200.0
2010-11-17 15:05:00,6.68,6.68,6.66,6.66,227200.0,5.5839,5.5839,5.5671,5.5671,227200.0
2010-11-17 15:10:00,6.66,6.66,6.66,6.66,25200.0,5.5671,5.5671,5.5671,5.5671,25200.0
2010-11-17 15:15:00,6.66,6.66,6.66,6.66,49600.0,5.5671,5.5671,5.5671,5.5671,49600.0
2010-11-17 15:20:00,6.66,6.67,6.66,6.66,108800.0,5.5671,5.5755,5.5671,5.5671,108800.0
2010-11-17 15:25:00,6.66,6.66,6.64,6.64,162400.0,5.5671,5.5671,5.5504,5.5504,162400.0
2010-11-17 15:30:00,6.64,6.66,6.64,6.66,204400.0,5.5504,5.5671,5.5504,5.5671,204400.0
2010-11-17 15:35:00,6.66,6.67,6.66,6.67,79600.0,5.5671,5.5755,5.5671,5.5755,79600.0
2010-11-17 15:40:00,6.67,6.67,6.66,6.66,80800.0,5.5755,5.5755,5.5671,5.5671,80800.0
2010-11-17 15:45:00,6.66,6.67,6.66,6.67,139200.0,5.5671,5.5755,5.5671,5.5755,139200.0
2010-11-17 15:50:00,6.67,6.68,6.67,6.67,196800.0,5.5755,5.5839,5.5755,5.5755,196800.0
2010-11-17 15:55:00,6.67,6.68,6.66,6.68,518000.0,5.5755,5.5839,5.5671,5.5839,518000.0
2010-11-18 09:30:00,6.75,6.77,6.72,6.76,110800.0,5.6424,5.6591,5.6173,5.6507,110800.0
2010-11-18 09:35:00,6.75,6.76,6.75,6.76,26000.0,5.6424,5.6507,5.6424,5.6507,26000.0
2010-11-18 09:40:00,6.76,6.77,6.75,6.76,37200.0,5.6507,5.6591,5.6424,5.6507,37200.0
2010-11-18 09:45:00,6.76,6.76,6.75,6.76,25200.0,5.6507,5.6507,5.6424,5.6507,25200.0
2010-11-18 09:50:00,6.76,6.76,6.75,6.75,16800.0,5.6507,5.6507,5.6424,5.6424,16800.0
2010-11-18 09:55:00,6.75,6.76,6.75,6.75,44000.0,5.6424,5.6507,5.6424,5.6424,44000.0
2010-11-18 10:00:00,6.76,6.79,6.76,6.79,124800.0,5.6507,5.6758,5.6507,5.6758,124800.0
2010-11-18 10:05:00,6.79,6.8,6.79,6.8,37600.0,5.6758,5.6842,5.6758,5.6842,37600.0
2010-11-18 10:10:00,6.8,6.82,6.8,6.82,54000.0,5.6842,5.7009,5.6842,5.7009,54000.0
2010-11-18 10:15:00,6.81,6.82,6.81,6.82,33600.0,5.6925,5.7009,5.6925,5.7009,33600.0
2010-11-18 10:20:00,6.82,6.83,6.82,6.82,222400.0,5.7009,5.7092,5.7009,5.7009,222400.0
2010-11-18 10:25:00,6.82,6.84,6.82,6.83,31600.0,5.7009,5.7176,5.7009,5.7092,31600.0
2010-11-18 10:30:00,6.83,6.83,6.82,6.82,19600.0,5.7092,5.7092,5.7009,5.7009,19600.0
2010-11-18 10:35:00,6.83,6.83,6.82,6.82,14400.0,5.7092,5.7092,5.7009,5.7009,14400.0
2010-11-18 10:40:00,6.82,6.82,6.82,6.82,12400.0,5.7009,5.7009,5.7009,5.7009,12400.0
2010-11-18 10:45:00,6.82,6.83,6.82,6.83,20000.0,5.7009,5.7092,5.7009,5.7092,20000.0
2010-11-18 10:50:00,6.83,6.83,6.82,6.83,13200.0,5.7092,5.7092,5.7009,5.7092,13200.0
2010-11-18 10:55:00,6.83,6.83,6.82,6.83,8800.0,5.7092,5.7092,5.7009,5.7092,8800.0
2010-11-18 11:00:00,6.83,6.83,6.83,6.83,16000.0,5.7092,5.7092,5.7092,5.7092,16000.0
2010-11-18 11:05:00,6.83,6.83,6.83,6.83,8800.0,5.7092,5.7092,5.7092,5.7092,8800.0
2010-11-18 11:10:00,6.83,6.84,6.83,6.84,17200.0,5.7092,5.7176,5.7092,5.7176,17200.0
2010-11-18 11:15:00,6.84,6.84,6.83,6.83,24000.0,5.7176,5.7176,5.7092,5.7092,24000.0
2010-11-18 11:20:00,6.83,6.84,6.83,6.84,7600.0,5.7092,5.7176,5.7092,5.7176,7600.0
2010-11-18 11:25:00,6.84,6.84,6.83,6.83,22800.0,5.7176,5.7176,5.7092,5.7092,22800.0
2010-11-18 11:30:00,6.83,6.83,6.82,6.82,22000.0,5.7092,5.7092,5.7009,5.7009,22000.0
2010-11-18 11:35:00,6.83,6.83,6.83,6.83,7200.0,5.7092,5.7092,5.7092,5.7092,7200.0
2010-11-18 11:40:00,6.83,6.83,6.83,6.83,22800.0,5.7092,5.7092,5.7092,5.7092,22800.0
2010-11-18 11:45:00,6.83,6.83,6.83,6.83,19200.0,5.7092,5.7092,5.7092,5.7092,19200.0
2010-11-18 11:50:00,6.83,6.84,6.83,6.84,16000.0,5.7092,5.7176,5.7092,5.7176,16000.0
2010-11-18 11:55:00,6.83,6.84,6.83,6.83,40800.0,5.7092,5.7176,5.7092,5.7092,40800.0
2010-11-18 12:00:00,6.83,6.84,6.83,6.84,29200.0,5.7092,5.7176,5.7092,5.7176,29200.0
2010-11-18 12:05:00,6.84,6.85,6.84,6.85,17600.0,5.7176,5.726,5.7176,5.726,17600.0
2010-11-18 12:10:00,6.85,6.85,6.84,6.84,20400.0,5.726,5.726,5.7176,5.7176,20400.0
2010-11-18 12:15:00,6.85,6.85,6.84,6.85,20000.0,5.726,5.726,5.7176,5.726,20000.0
2010-11-18 12:20:00,6.85,6.85,6.85,6.85,10400.0,5.726,5.726,5.726,5.726,10400.0
2010-11-18 12:25:00,6.85,6.85,6.85,6.85,14800.0,5.726,5.726,5.726,5.726,14800.0
2010-11-18 12:30:00,6.85,6.85,6.84,6.84,4800.0,5.726,5.726,5.7176,5.7176,4800.0
2010-11-18 12:35:00,6.84,6.85,6.83,6.84,30000.0,5.7176,5.726,5.7092,5.7176,30000.0
2010-11-18 12:40:00,6.84,6.84,6.84,6.84,7200.0,5.7176,5.7176,5.7176,5.7176,7200.0
2010-11-18 12:45:00,6.84,6.84,6.84,6.84,23600.0,5.7176,5.7176,5.7176,5.7176,23600.0
2010-11-18 12:50:00,6.84,6.84,6.84,6.84,6400.0,5.7176,5.7176,5.7176,5.7176,6400.0
2010-11-18 12:55:00,6.84,6.84,6.84,6.84,13600.0,5.7176,5.7176,5.7176,5.7176,13600.0
2010-11-18 13:00:00,6.84,6.84,6.84,6.84,6000.0,5.7176,5.7176,5.7176,5.7176,6000.0
2010-11-18 13:05:00,6.84,6.84,6.83,6.83,19200.0,5.7176,5.7176,5.7092,5.7092,19200.0
2010-11-18 13:10:00,6.84,6.84,6.83,6.83,21200.0,5.7176,5.7176,5.7092,5.7092,21200.0
2010-11-18 13:15:00,6.83,6.83,6.83,6.83,8400.0,5.7092,5.7092,5.7092,5.7092,8400.0
2010-11-18 13:20:00,6.83,6.83,6.82,6.82,22000.0,5.7092,5.7092,5.7009,5.7009,22000.0
2010-11-18 13:25:00,6.83,6.83,6.82,6.83,8400.0,5.7092,5.7092,5.7009,5.7092,8400.0
2010-11-18 13:30:00,6.83,6.83,6.82,6.82,18800.0,5.7092,5.7092,5.7009,5.7009,18800.0
2010-11-18 13:35:00,6.82,6.82,6.82,6.82,14000.0,5.7009,5.7009,5.7009,5.7009,14000.0
2010-11-18 13:40:00,6.82,6.82,6.82,6.82,14000.0,5.7009,5.7009,5.7009,5.7009,14000.0
2010-11-18 13:45:00,6.82,6.82,6.81,6.81,12400.0,5.7009,5.7009,5.6925,5.6925,12400.0
2010-11-18 13:50:00,6.82,6.82,6.81,6.82,31600.0,5.7009,5.7009,5.6925,5.7009,31600.0
2010-11-18 13:55:00,6.82,6.82,6.81,6.81,22000.0,5.7009,5.7009,5.6925,5.6925,22000.0
2010-11-18 14:00:00,6.81,6.81,6.81,6.81,32800.0,5.6925,5.6925,5.6925,5.6925,32800.0
2010-11-18 14:05:00,6.81,6.81,6.81,6.81,6400.0,5.6925,5.6925,5.6925,5.6925,6400.0
2010-11-18 14:10:00,6.81,6.81,6.81,6.81,24400.0,5.6925,5.6925,5.6925,5.6925,24400.0
2010-11-18 14:15:00,6.81,6.81,6.81,6.81,17200.0,5.6925,5.6925,5.6925,5.6925,17200.0
2010-11-18 14:20:00,6.81,6.81,6.79,6.8,98400.0,5.6925,5.6925,5.6758,5.6842,98400.0
2010-11-18 14:25:00,6.79,6.79,6.79,6.79,19200.0,5.6758,5.6758,5.6758,5.6758,19200.0
2010-11-18 14:30:00,6.79,6.79,6.79,6.79,9200.0,5.6758,5.6758,5.6758,5.6758,9200.0
2010-11-18 14:35:00,6.79,6.79,6.79,6.79,15600.0,5.6758,5.6758,5.6758,5.6758,15600.0
2010-11-18 14:40:00,6.79,6.79,6.79,6.79,35600.0,5.6758,5.6758,5.6758,5.6758,35600.0
2010-11-18 14:45:00,6.79,6.8,6.79,6.8,76800.0,5.6758,5.6842,5.6758,5.6842,76800.0
2010-11-18 14:50:00,6.8,6.8,6.8,6.8,17200.0,5.6842,5.6842,5.6842,5.6842,17200.0
2010-11-18 14:55:00,6.8,6.8,6.8,6.8,28000.0,5.6842,5.6842,5.6842,5.6842,28000.0
2010-11-18 15:00:00,6.8,6.8,6.8,6.8,34800.0,5.6842,5.6842,5.6842,5.6842,34800.0
2010-11-18 15:05:00,6.8,6.8,6.8,6.8,18800.0,5.6842,5.6842,5.6842,5.6842,18800.0
2010-11-18 15:10:00,6.8,6.8,6.8,6.8,27200.0,5.6842,5.6842,5.6842,5.6842,27200.0
2010-11-18 15:15:00,6.8,6.8,6.79,6.79,154800.0,5.6842,5.6842,5.6758,5.6758,154800.0
2010-11-18 15:20:00,6.79,6.79,6.78,6.78,61600.0,5.6758,5.6758,5.6674,5.6674,61600.0
2010-11-18 15:25:00,6.78,6.78,6.78,6.78,24000.0,5.6674,5.6674,5.6674,5.6674,24000.0
2010-11-18 15:30:00,6.78,6.78,6.78,6.78,79600.0,5.6674,5.6674,5.6674,5.6674,79600.0
2010-11-18 15:35:00,6.78,6.78,6.77,6.77,152800.0,5.6674,5.6674,5.6591,5.6591,152800.0
2010-11-18 15:40:00,6.78,6.78,6.77,6.77,34000.0,5.6674,5.6674,5.6591,5.6591,34000.0
2010-11-18 15:45:00,6.78,6.78,6.77,6.78,109600.0,5.6674,5.6674,5.6591,5.6674,109600.0
2010-11-18 15:50:00,6.78,6.79,6.78,6.79,174400.0,5.6674,5.6758,5.6674,5.6758,174400.0
2010-11-18 15:55:00,6.79,6.79,6.78,6.79,234800.0,5.6758,5.6758,5.6674,5.6758,234800.0
2010-11-19 09:30:00,6.76,6.78,6.76,6.76,666400.0,5.6507,5.6674,5.6507,5.6507,666400.0
2010-11-19 09:35:00,6.76,6.78,6.76,6.76,60800.0,5.6507,5.6674,5.6507,5.6507,60800.0
2010-11-19 09:40:00,6.76,6.77,6.76,6.76,22000.0,5.6507,5.6591,5.6507,5.6507,22000.0
2010-11-19 09:45:00,6.76,6.77,6.75,6.76,56400.0,5.6507,5.6591,5.6424,5.6507,56400.0
2010-11-19 09:50:00,6.76,6.77,6.76,6.76,28800.0,5.6507,5.6591,5.6507,5.6507,28800.0
2010-11-19 09:55:00,6.76,6.77,6.76,6.77,17600.0,5.6507,5.6591,5.6507,5.6591,17600.0
2010-11-19 10:00:00,6.77,6.77,6.76,6.77,20400.0,5.6591,5.6591,5.6507,5.6591,20400.0
2010-11-19 10:05:00,6.77,6.77,6.76,6.76,18800.0,5.6591,5.6591,5.6507,5.6507,18800.0
2010-11-19 10:10:00,6.76,6.77,6.76,6.77,20000.0,5.6507,5.6591,5.6507,5.6591,20000.0
2010-11-19 10:15:00,6.77,6.77,6.77,6.77,19200.0,5.6591,5.6591,5.6591,5.6591,19200.0
2010-11-19 10:20:00,6.77,6.77,6.76,6.76,14000.0,5.6591,5.6591,5.6507,5.6507,14000.0
2010-11-19 10:25:00,6.76,6.77,6.76,6.76,14000.0,5.6507,5.6591,5.6507,5.6507,14000.0
2010-11-19 10:30:00,6.76,6.76,6.75,6.76,21200.0,5.6507,5.6507,5.6424,5.6507,21200.0
2010-11-19 10:35:00,6.76,6.78,6.76,6.77,29200.0,5.6507,5.6674,5.6507,5.6591,29200.0
2010-11-19 10:40:00,6.77,6.79,6.77,6.79,45600.0,5.6591,5.6758,5.6591,5.6758,45600.0
2010-11-19 10:45:00,6.79,6.8,6.79,6.8,10400.0,5.6758,5.6842,5.6758,5.6842,10400.0
2010-11-19 10:50:00,6.8,6.8,6.8,6.8,20400.0,5.6842,5.6842,5.6842,5.6842,20400.0
2010-11-19 10:55:00,6.8,6.8,6.8,6.8,10800.0,5.6842,5.6842,5.6842,5.6842,10800.0
2010-11-19 11:00:00,6.79,6.8,6.79,6.8,25600.0,5.6758,5.6842,5.6758,5.6842,25600.0
2010-11-19 11:05:00,6.8,6.8,6.8,6.8,28800.0,5.6842,5.6842,5.6842,5.6842,28800.0
2010-11-19 11:10:00,6.8,6.8,6.78,6.78,38800.0,5.6842,5.6842,5.6674,5.6674,38800.0
2010-11-19 11:15:00,6.78,6.79,6.78,6.78,21600.0,5.6674,5.6758,5.6674,5.6674,21600.0
2010-11-19 11:20:00,6.78,6.79,6.78,6.78,7600.0,5.6674,5.6758,5.6674,5.6674,7600.0
2010-11-19 11:25:00,6.78,6.79,6.78,6.79,13600.0,5.6674,5.6758,5.6674,5.6758,13600.0
2010-11-19 11:30:00,6.79,6.8,6.79,6.8,34800.0,5.6758,5.6842,5.6758,5.6842,34800.0
2010-11-19 11:35:00,6.8,6.81,6.8,6.81,9600.0,5.6842,5.6925,5.6842,5.6925,9600.0
2010-11-19 11:40:00,6.81,6.82,6.81,6.81,24400.0,5.6925,5.7009,5.6925,5.6925,24400.0
2010-11-19 11:45:00,6.81,6.82,6.81,6.82,22000.0,5.6925,5.7009,5.6925,5.7009,22000.0
2010-11-19 11:50:00,6.81,6.82,6.81,6.82,36800.0,5.6925,5.7009,5.6925,5.7009,36800.0
2010-11-19 11:55:00,6.82,6.82,6.81,6.81,20400.0,5.7009,5.7009,5.6925,5.6925,20400.0
2010-11-19 12:00:00,6.81,6.82,6.81,6.81,12800.0,5.6925,5.7009,5.6925,5.6925,12800.0
2010-11-19 12:05:00,6.81,6.82,6.81,6.82,22800.0,5.6925,5.7009,5.6925,5.7009,22800.0
2010-11-19 12:10:00,6.82,6.82,6.82,6.82,15200.0,5.7009,5.7009,5.7009,5.7009,15200.0
2010-11-19 12:15:00,6.82,6.82,6.81,6.81,13200.0,5.7009,5.7009,5.6925,5.6925,13200.0
2010-11-19 12:20:00,6.81,6.82,6.81,6.82,1600.0,5.6925,5.7009,5.6925,5.7009,1600.0
2010-11-19 12:25:00,6.82,6.82,6.81,6.81,4400.0,5.7009,5.7009,5.6925,5.6925,4400.0
2010-11-19 12:30:00,6.81,6.81,6.81,6.81,18000.0,5.6925,5.6925,5.6925,5.6925,18000.0
2010-11-19 12:35:00,6.81,6.82,6.81,6.81,4000.0,5.6925,5.7009,5.6925,5.6925,4000.0
2010-11-19 12:40:00,6.81,6.82,6.81,6.82,22800.0,5.6925,5.7009,5.6925,5.7009,22800.0
2010-11-19 12:45:00,6.82,6.82,6.82,6.82,22000.0,5.7009,5.7009,5.7009,5.7009,22000.0
2010-11-19 12:50:00,6.82,6.83,6.82,6.83,41200.0,5.7009,5.7092,5.7009,5.7092,41200.0
2010-11-19 12:55:00,6.83,6.84,6.83,6.84,34800.0,5.7092,5.7176,5.7092,5.7176,34800.0
2010-11-19 13:00:00,6.84,6.85,6.84,6.84,44000.0,5.7176,5.726,5.7176,5.7176,44000.0
2010-11-19 13:05:00,6.84,6.85,6.84,6.84,7200.0,5.7176,5.726,5.7176,5.7176,7200.0
2010-11-19 13:10:00,6.84,6.85,6.84,6.84,10400.0,5.7176,5.726,5.7176,5.7176,10400.0
2010-11-19 13:15:00,6.84,6.84,6.83,6.84,10800.0,5.7176,5.7176,5.7092,5.7176,10800.0
2010-11-19 13:20:00,6.84,6.84,6.83,6.84,26400.0,5.7176,5.7176,5.7092,5.7176,26400.0
2010-11-19 13:25:00,6.84,6.84,6.84,6.84,20800.0,5.7176,5.7176,5.7176,5.7176,20800.0
2010-11-19 13:30:00,6.84,6.84,6.84,6.84,28000.0,5.7176,5.7176,5.7176,5.7176,28000.0
2010-11-19 13:35:00,6.84,6.84,6.84,6.84,32800.0,5.7176,5.7176,5.7176,5.7176,32800.0
2010-11-19 13:40:00,6.84,6.84,6.84,6.84,11200.0,5.7176,5.7176,5.7176,5.7176,11200.0
2010-11-19 13:45:00,6.84,6.84,6.84,6.84,18800.0,5.7176,5.7176,5.7176,5.7176,18800.0
2010-11-19 13:50:00,6.84,6.84,6.84,6.84,7600.0,5.7176,5.7176,5.7176,5.7176,7600.0
2010-11-19 13:55:00,6.84,6.85,6.84,6.85,29200.0,5.7176,5.726,5.7176,5.726,29200.0
2010-11-19 14:00:00,6.85,6.85,6.85,6.85,25200.0,5.726,5.726,5.726,5.726,25200.0
2010-11-19 14:05:00,6.85,6.86,6.85,6.86,40800.0,5.726,5.7343,5.726,5.7343,40800.0
2010-11-19 14:10:00,6.86,6.86,6.85,6.86,56400.0,5.7343,5.7343,5.726,5.7343,56400.0
2010-11-19 14:15:00,6.86,6.86,6.85,6.85,44400.0,5.7343,5.7343,5.726,5.726,44400.0
2010-11-19 14:20:00,6.86,6.86,6.85,6.86,6800.0,5.7343,5.7343,5.726,5.7343,6800.0
2010-11-19 14:25:00,6.85,6.86,6.85,6.86,15200.0,5.726,5.7343,5.726,5.7343,15200.0
2010-11-19 14:30:00,6.86,6.86,6.85,6.86,18000.0,5.7343,5.7343,5.726,5.7343,18000.0
2010-11-19 14:35:00,6.86,6.86,6.85,6.86,40000.0,5.7343,5.7343,5.726,5.7343,40000.0
2010-11-19 14:40:00,6.86,6.87,6.86,6.87,75200.0,5.7343,5.7427,5.7343,5.7427,75200.0
2010-11-19 14:45:00,6.87,6.87,6.87,6.87,51600.0,5.7427,5.7427,5.7427,5.7427,51600.0
2010-11-19 14:50:00,6.87,6.88,6.87,6.88,80800.0,5.7427,5.751,5.7427,5.751,80800.0
2010-11-19 14:55:00,6.88,6.88,6.87,6.87,71600.0,5.751,5.751,5.7427,5.7427,71600.0
2010-11-19 15:00:00,6.87,6.88,6.87,6.88,37200.0,5.7427,5.751,5.7427,5.751,37200.0
2010-11-19 15:05:00,6.88,6.88,6.88,6.88,50800.0,5.751,5.751,5.751,5.751,50800.0
2010-11-19 15:10:00,6.88,6.88,6.88,6.88,64800.0,5.751,5.751,5.751,5.751,64800.0
2010-11-19 15:15:00,6.88,6.88,6.88,6.88,65600.0,5.751,5.751,5.751,5.751,65600.0
2010-11-19 15:20:00,6.88,6.89,6.88,6.89,49200.0,5.751,5.7594,5.751,5.7594,49200.0
2010-11-19 15:25:00,6.89,6.89,6.89,6.89,56800.0,5.7594,5.7594,5.7594,5.7594,56800.0
2010-11-19 15:30:00,6.89,6.89,6.89,6.89,99200.0,5.7594,5.7594,5.7594,5.7594,99200.0
2010-11-19 15:35:00,6.89,6.89,6.89,6.89,110000.0,5.7594,5.7594,5.7594,5.7594,110000.0
2010-11-19 15:40:00,6.89,6.89,6.88,6.88,145200.0,5.7594,5.7594,5.751,5.751,145200.0
2010-11-19 15:45:00,6.89,6.9,6.88,6.9,260000.0,5.7594,5.7678,5.751,5.7678,260000.0
2010-11-19 15:50:00,6.9,6.91,6.9,6.91,379200.0,5.7678,5.7761,5.7678,5.7761,379200.0
2010-11-19 15:55:00,6.91,6.91,6.9,6.91,552400.0,5.7761,5.7761,5.7678,5.7761,552400.0
2010-11-22 09:30:00,6.87,6.87,6.83,6.83,66000.0,5.7427,5.7427,5.7092,5.7092,66000.0
2010-11-22 09:35:00,6.84,6.86,6.84,6.85,27200.0,5.7176,5.7343,5.7176,5.726,27200.0
2010-11-22 09:40:00,6.85,6.86,6.85,6.86,25200.0,5.726,5.7343,5.726,5.7343,25200.0
2010-11-22 09:45:00,6.86,6.88,6.86,6.87,24800.0,5.7343,5.751,5.7343,5.7427,24800.0
2010-11-22 09:50:00,6.87,6.89,6.87,6.89,21600.0,5.7427,5.7594,5.7427,5.7594,21600.0
2010-11-22 09:55:00,6.9,6.91,6.89,6.91,22400.0,5.7678,5.7761,5.7594,5.7761,22400.0
2010-11-22 10:00:00,6.91,6.93,6.91,6.92,49600.0,5.7761,5.7928,5.7761,5.7845,49600.0
2010-11-22 10:05:00,6.92,6.92,6.91,6.91,16800.0,5.7845,5.7845,5.7761,5.7761,16800.0
2010-11-22 10:10:00,6.91,6.91,6.9,6.9,36800.0,5.7761,5.7761,5.7678,5.7678,36800.0
2010-11-22 10:15:00,6.9,6.9,6.9,6.9,29600.0,5.7678,5.7678,5.7678,5.7678,29600.0
2010-11-22 10:20:00,6.89,6.89,6.87,6.87,58400.0,5.7594,5.7594,5.7427,5.7427,58400.0
2010-11-22 10:25:00,6.86,6.87,6.85,6.86,36000.0,5.7343,5.7427,5.726,5.7343,36000.0
2010-11-22 10:30:00,6.85,6.85,6.82,6.83,67600.0,5.726,5.726,5.7009,5.7092,67600.0
2010-11-22 10:35:00,6.83,6.83,6.82,6.83,26400.0,5.7092,5.7092,5.7009,5.7092,26400.0
2010-11-22 10:40:00,6.83,6.83,6.82,6.82,41200.0,5.7092,5.7092,5.7009,5.7009,41200.0
2010-11-22 10:45:00,6.82,6.82,6.82,6.82,21200.0,5.7009,5.7009,5.7009,5.7009,21200.0
2010-11-22 10:50:00,6.82,6.85,6.82,6.84,17600.0,5.7009,5.726,5.7009,5.7176,17600.0
2010-11-22 10:55:00,6.84,6.85,6.84,6.84,10800.0,5.7176,5.726,5.7176,5.7176,10800.0
2010-11-22 11:00:00,6.84,6.84,6.83,6.83,15600.0,5.7176,5.7176,5.7092,5.7092,15600.0
2010-11-22 11:05:00,6.83,6.83,6.82,6.82,22400.0,5.7092,5.7092,5.7009,5.7009,22400.0
2010-11-22 11:10:00,6.82,6.83,6.82,6.83,17600.0,5.7009,5.7092,5.7009,5.7092,17600.0
2010-11-22 11:15:00,6.82,6.83,6.82,6.82,26400.0,5.7009,5.7092,5.7009,5.7009,26400.0
2010-11-22 11:20:00,6.82,6.82,6.82,6.82,14000.0,5.7009,5.7009,5.7009,5.7009,14000.0
2010-11-22 11:25:00,6.82,6.82,6.82,6.82,13200.0,5.7009,5.7009,5.7009,5.7009,13200.0
2010-11-22 11:30:00,6.82,6.82,6.81,6.81,19200.0,5.7009,5.7009,5.6925,5.6925,19200.0
2010-11-22 11:35:00,6.81,6.81,6.81,6.81,10800.0,5.6925,5.6925,5.6925,5.6925,10800.0
2010-11-22 11:40:00,6.81,6.81,6.81,6.81,4000.0,5.6925,5.6925,5.6925,5.6925,4000.0
2010-11-22 11:45:00,6.81,6.81,6.81,6.81,12000.0,5.6925,5.6925,5.6925,5.6925,12000.0
2010-11-22 11:50:00,6.81,6.81,6.81,6.81,9200.0,5.6925,5.6925,5.6925,5.6925,9200.0
2010-11-22 11:55:00,6.81,6.82,6.81,6.81,17200.0,5.6925,5.7009,5.6925,5.6925,17200.0
2010-11-22 12:00:00,6.81,6.81,6.8,6.81,25600.0,5.6925,5.6925,5.6842,5.6925,25600.0
2010-11-22 12:05:00,6.81,6.81,6.81,6.81,11200.0,5.6925,5.6925,5.6925,5.6925,11200.0
2010-11-22 12:10:00,6.81,6.81,6.81,6.81,400.0,5.6925,5.6925,5.6925,5.6925,400.0
2010-11-22 12:15:00,6.81,6.81,6.81,6.81,14000.0,5.6925,5.6925,5.6925,5.6925,14000.0
2010-11-22 12:20:00,6.81,6.81,6.81,6.81,22800.0,5.6925,5.6925,5.6925,5.6925,22800.0
2010-11-22 12:25:00,6.81,6.81,6.78,6.78,56800.0,5.6925,5.6925,5.6674,5.6674,56800.0
2010-11-22 12:30:00,6.78,6.78,6.77,6.77,54400.0,5.6674,5.6674,5.6591,5.6591,54400.0
2010-11-22 12:35:00,6.77,6.77,6.76,6.76,109200.0,5.6591,5.6591,5.6507,5.6507,109200.0
2010-11-22 12:40:00,6.76,6.76,6.75,6.76,48800.0,5.6507,5.6507,5.6424,5.6507,48800.0
2010-11-22 12:45:00,6.76,6.76,6.74,6.75,90400.0,5.6507,5.6507,5.634,5.6424,90400.0
2010-11-22 12:50:00,6.75,6.76,6.75,6.75,33200.0,5.6424,5.6507,5.6424,5.6424,33200.0
2010-11-22 12:55:00,6.75,6.76,6.75,6.75,12800.0,5.6424,5.6507,5.6424,5.6424,12800.0
2010-11-22 13:00:00,6.75,6.76,6.75,6.75,27200.0,5.6424,5.6507,5.6424,5.6424,27200.0
2010-11-22 13:05:00,6.75,6.76,6.75,6.75,22000.0,5.6424,5.6507,5.6424,5.6424,22000.0
2010-11-22 13:10:00,6.75,6.76,6.75,6.76,34800.0,5.6424,5.6507,5.6424,5.6507,34800.0
2010-11-22 13:15:00,6.76,6.76,6.76,6.76,13600.0,5.6507,5.6507,5.6507,5.6507,13600.0
2010-11-22 13:20:00,6.76,6.76,6.76,6.76,40800.0,5.6507,5.6507,5.6507,5.6507,40800.0
2010-11-22 13:25:00,6.76,6.77,6.76,6.77,22000.0,5.6507,5.6591,5.6507,5.6591,22000.0
2010-11-22 13:30:00,6.77,6.78,6.77,6.78,17200.0,5.6591,5.6674,5.6591,5.6674,17200.0
2010-11-22 13:35:00,6.78,6.79,6.78,6.78,20800.0,5.6674,5.6758,5.6674,5.6674,20800.0
2010-11-22 13:40:00,6.78,6.79,6.78,6.78,19600.0,5.6674,5.6758,5.6674,5.6674,19600.0
2010-11-22 13:45:00,6.79,6.79,6.78,6.79,16000.0,5.6758,5.6758,5.6674,5.6758,16000.0
2010-11-22 13:50:00,6.79,6.8,6.79,6.8,59600.0,5.6758,5.6842,5.6758,5.6842,59600.0
2010-11-22 13:55:00,6.8,6.81,6.8,6.8,31200.0,5.6842,5.6925,5.6842,5.6842,31200.0
2010-11-22 14:00:00,6.8,6.81,6.8,6.81,69200.0,5.6842,5.6925,5.6842,5.6925,69200.0
2010-11-22 14:05:00,6.81,6.81,6.81,6.81,31600.0,5.6925,5.6925,5.6925,5.6925,31600.0
2010-11-22 14:10:00,6.81,6.83,6.81,6.82,52000.0,5.6925,5.7092,5.6925,5.7009,52000.0
2010-11-22 14:15:00,6.82,6.83,6.81,6.82,147600.0,5.7009,5.7092,5.6925,5.7009,147600.0
2010-11-22 14:20:00,6.82,6.82,6.81,6.81,34800.0,5.7009,5.7009,5.6925,5.6925,34800.0
2010-11-22 14:25:00,6.82,6.82,6.81,6.81,27600.0,5.7009,5.7009,5.6925,5.6925,27600.0
2010-11-22 14:30:00,6.81,6.81,6.81,6.81,12400.0,5.6925,5.6925,5.6925,5.6925,12400.0
2010-11-22 14:35:00,6.81,6.81,6.81,6.81,5200.0,5.6925,5.6925,5.6925,5.6925,5200.0
2010-11-22 14:40:00,6.81,6.81,6.81,6.81,38800.0,5.6925,5.6925,5.6925,5.6925,38800.0
2010-11-22 14:45:00,6.81,6.83,6.81,6.83,174800.0,5.6925,5.7092,5.6925,5.7092,174800.0
2010-11-22 14:50:00,6.83,6.83,6.82,6.82,44000.0,5.7092,5.7092,5.7009,5.7009,44000.0
2010-11-22 14:55:00,6.82,6.82,6.82,6.82,49600.0,5.7009,5.7009,5.7009,5.7009,49600.0
2010-11-22 15:00:00,6.82,6.83,6.82,6.83,26000.0,5.7009,5.7092,5.7009,5.7092,26000.0
2010-11-22 15:05:00,6.83,6.84,6.83,6.84,27600.0,5.7092,5.7176,5.7092,5.7176,27600.0
2010-11-22 15:10:00,6.83,6.83,6.83,6.83,16400.0,5.7092,5.7092,5.7092,5.7092,16400.0
2010-11-22 15:15:00,6.83,6.84,6.83,6.84,28800.0,5.7092,5.7176,5.7092,5.7176,28800.0
2010-11-22 15:20:00,6.84,6.84,6.84,6.84,31200.0,5.7176,5.7176,5.7176,5.7176,31200.0
2010-11-22 15:25:00,6.84,6.84,6.83,6.84,48000.0,5.7176,5.7176,5.7092,5.7176,48000.0
2010-11-22 15:30:00,6.84,6.84,6.83,6.83,50400.0,5.7176,5.7176,5.7092,5.7092,50400.0
2010-11-22 15:35:00,6.83,6.85,6.83,6.85,53600.0,5.7092,5.726,5.7092,5.726,53600.0
2010-11-22 15:40:00,6.84,6.86,6.84,6.85,64000.0,5.7176,5.7343,5.7176,5.726,64000.0
2010-11-22 15:45:00,6.85,6.86,6.85,6.86,87600.0,5.726,5.7343,5.726,5.7343,87600.0
2010-11-22 15:50:00,6.86,6.86,6.86,6.86,72800.0,5.7343,5.7343,5.7343,5.7343,72800.0
2010-11-22 15:55:00,6.86,6.87,6.86,6.87,276000.0,5.7343,5.7427,5.7343,5.7427,276000.0
2010-11-23 09:30:00,6.8,6.82,6.78,6.8,40400.0,5.6842,5.7009,5.6674,5.6842,40400.0
2010-11-23 09:35:00,6.8,6.8,6.77,6.77,17600.0,5.6842,5.6842,5.6591,5.6591,17600.0
2010-11-23 09:40:00,6.77,6.78,6.75,6.78,40800.0,5.6591,5.6674,5.6424,5.6674,40800.0
2010-11-23 09:45:00,6.77,6.77,6.76,6.76,17200.0,5.6591,5.6591,5.6507,5.6507,17200.0
2010-11-23 09:50:00,6.76,6.76,6.75,6.75,43600.0,5.6507,5.6507,5.6424,5.6424,43600.0
2010-11-23 09:55:00,6.75,6.76,6.73,6.75,53200.0,5.6424,5.6507,5.6257,5.6424,53200.0
2010-11-23 10:00:00,6.74,6.76,6.74,6.75,51600.0,5.634,5.6507,5.634,5.6424,51600.0
2010-11-23 10:05:00,6.75,6.75,6.74,6.75,22000.0,5.6424,5.6424,5.634,5.6424,22000.0
2010-11-23 10:10:00,6.76,6.76,6.74,6.74,27600.0,5.6507,5.6507,5.634,5.634,27600.0
2010-11-23 10:15:00,6.74,6.75,6.74,6.75,23200.0,5.634,5.6424,5.634,5.6424,23200.0
2010-11-23 10:20:00,6.75,6.75,6.73,6.74,24000.0,5.6424,5.6424,5.6257,5.634,24000.0
2010-11-23 10:25:00,6.74,6.75,6.73,6.73,18000.0,5.634,5.6424,5.6257,5.6257,18000.0
2010-11-23 10:30:00,6.73,6.74,6.73,6.74,26800.0,5.6257,5.634,5.6257,5.634,26800.0
2010-11-23 10:35:00,6.74,6.75,6.74,6.75,36400.0,5.634,5.6424,5.634,5.6424,36400.0
2010-11-23 10:40:00,6.75,6.76,6.75,6.75,26400.0,5.6424,5.6507,5.6424,5.6424,26400.0
2010-11-23 10:45:00,6.76,6.76,6.74,6.74,36800.0,5.6507,5.6507,5.634,5.634,36800.0
2010-11-23 10:50:00,6.74,6.75,6.74,6.74,11600.0,5.634,5.6424,5.634,5.634,11600.0
2010-11-23 10:55:00,6.74,6.75,6.74,6.75,13600.0,5.634,5.6424,5.634,5.6424,13600.0
2010-11-23 11:00:00,6.75,6.75,6.74,6.74,30000.0,5.6424,5.6424,5.634,5.634,30000.0
2010-11-23 11:05:00,6.74,6.74,6.73,6.74,31600.0,5.634,5.634,5.6257,5.634,31600.0
2010-11-23 11:10:00,6.73,6.73,6.72,6.72,54000.0,5.6257,5.6257,5.6173,5.6173,54000.0
2010-11-23 11:15:00,6.72,6.73,6.72,6.72,17200.0,5.6173,5.6257,5.6173,5.6173,17200.0
2010-11-23 11:20:00,6.72,6.73,6.72,6.73,39200.0,5.6173,5.6257,5.6173,5.6257,39200.0
2010-11-23 11:25:00,6.72,6.72,6.71,6.71,31200.0,5.6173,5.6173,5.6089,5.6089,31200.0
2010-11-23 11:30:00,6.71,6.71,6.7,6.71,15200.0,5.6089,5.6089,5.6006,5.6089,15200.0
2010-11-23 11:35:00,6.71,6.71,6.7,6.7,13600.0,5.6089,5.6089,5.6006,5.6006,13600.0
2010-11-23 11:40:00,6.71,6.71,6.7,6.71,20000.0,5.6089,5.6089,5.6006,5.6089,20000.0
2010-11-23 11:45:00,6.71,6.71,6.71,6.71,10000.0,5.6089,5.6089,5.6089,5.6089,10000.0
2010-11-23 11:50:00,6.71,6.71,6.71,6.71,12400.0,5.6089,5.6089,5.6089,5.6089,12400.0
2010-11-23 11:55:00,6.71,6.71,6.69,6.7,94400.0,5.6089,5.6089,5.5922,5.6006,94400.0
2010-11-23 12:00:00,6.69,6.7,6.68,6.68,50800.0,5.5922,5.6006,5.5839,5.5839,50800.0
2010-11-23 12:05:00,6.68,6.7,6.68,6.7,50800.0,5.5839,5.6006,5.5839,5.6006,50800.0
2010-11-23 12:10:00,6.7,6.7,6.69,6.69,20800.0,5.6006,5.6006,5.5922,5.5922,20800.0
2010-11-23 12:15:00,6.7,6.7,6.68,6.69,26800.0,5.6006,5.6006,5.5839,5.5922,26800.0
2010-11-23 12:20:00,6.69,6.69,6.68,6.68,30000.0,5.5922,5.5922,5.5839,5.5839,30000.0
2010-11-23 12:25:00,6.68,6.69,6.68,6.69,17200.0,5.5839,5.5922,5.5839,5.5922,17200.0
2010-11-23 12:30:00,6.69,6.69,6.68,6.68,28800.0,5.5922,5.5922,5.5839,5.5839,28800.0
2010-11-23 12:35:00,6.68,6.68,6.68,6.68,28000.0,5.5839,5.5839,5.5839,5.5839,28000.0
2010-11-23 12:40:00,6.68,6.68,6.68,6.68,56000.0,5.5839,5.5839,5.5839,5.5839,56000.0
2010-11-23 12:45:00,6.68,6.69,6.68,6.69,29600.0,5.5839,5.5922,5.5839,5.5922,29600.0
2010-11-23 12:50:00,6.69,6.71,6.69,6.7,68800.0,5.5922,5.6089,5.5922,5.6006,68800.0
2010-11-23 12:55:00,6.7,6.71,6.7,6.7,70400.0,5.6006,5.6089,5.6006,5.6006,70400.0
2010-11-23 13:00:00,6.7,6.71,6.7,6.7,18400.0,5.6006,5.6089,5.6006,5.6006,18400.0
2010-11-23 13:05:00,6.7,6.7,6.7,6.7,21600.0,5.6006,5.6006,5.6006,5.6006,21600.0
2010-11-23 13:10:00,6.7,6.7,6.69,6.69,20800.0,5.6006,5.6006,5.5922,5.5922,20800.0
2010-11-23 13:15:00,6.69,6.69,6.68,6.69,20800.0,5.5922,5.5922,5.5839,5.5922,20800.0
2010-11-23 13:20:00,6.69,6.69,6.68,6.68,22800.0,5.5922,5.5922,5.5839,5.5839,22800.0
2010-11-23 13:25:00,6.68,6.7,6.68,6.7,48800.0,5.5839,5.6006,5.5839,5.6006,48800.0
2010-11-23 13:30:00,6.7,6.7,6.7,6.7,44000.0,5.6006,5.6006,5.6006,5.6006,44000.0
2010-11-23 13:35:00,6.7,6.7,6.69,6.7,24400.0,5.6006,5.6006,5.5922,5.6006,24400.0
2010-11-23 13:40:00,6.7,6.7,6.69,6.69,18400.0,5.6006,5.6006,5.5922,5.5922,18400.0
2010-11-23 13:45:00,6.69,6.69,6.68,6.69,27200.0,5.5922,5.5922,5.5839,5.5922,27200.0
2010-11-23 13:50:00,6.68,6.69,6.68,6.68,17600.0,5.5839,5.5922,5.5839,5.5839,17600.0
2010-11-23 13:55:00,6.68,6.69,6.68,6.68,22400.0,5.5839,5.5922,5.5839,5.5839,22400.0
2010-11-23 14:00:00,6.68,6.7,6.68,6.69,72800.0,5.5839,5.6006,5.5839,5.5922,72800.0
2010-11-23 14:05:00,6.69,6.7,6.69,6.69,22000.0,5.5922,5.6006,5.5922,5.5922,22000.0
2010-11-23 14:10:00,6.7,6.7,6.69,6.7,16400.0,5.6006,5.6006,5.5922,5.6006,16400.0
2010-11-23 14:15:00,6.7,6.7,6.69,6.69,26000.0,5.6006,5.6006,5.5922,5.5922,26000.0
2010-11-23 14:20:00,6.69,6.69,6.68,6.68,34400.0,5.5922,5.5922,5.5839,5.5839,34400.0
2010-11-23 14:25:00,6.68,6.69,6.68,6.69,30000.0,5.5839,5.5922,5.5839,5.5922,30000.0
2010-11-23 14:30:00,6.69,6.69,6.68,6.69,45600.0,5.5922,5.5922,5.5839,5.5922,45600.0
2010-11-23 14:35:00,6.68,6.69,6.68,6.68,20400.0,5.5839,5.5922,5.5839,5.5839,20400.0
2010-11-23 14:40:00,6.68,6.69,6.68,6.69,22800.0,5.5839,5.5922,5.5839,5.5922,22800.0
2010-11-23 14:45:00,6.69,6.69,6.68,6.68,22400.0,5.5922,5.5922,5.5839,5.5839,22400.0
2010-11-23 14:50:00,6.68,6.69,6.68,6.69,20400.0,5.5839,5.5922,5.5839,5.5922,20400.0
2010-11-23 14:55:00,6.69,6.69,6.69,6.69,15600.0,5.5922,5.5922,5.5922,5.5922,15600.0
2010-11-23 15:00:00,6.69,6.69,6.68,6.68,47200.0,5.5922,5.5922,5.5839,5.5839,47200.0
2010-11-23 15:05:00,6.68,6.7,6.68,6.69,36800.0,5.5839,5.6006,5.5839,5.5922,36800.0
2010-11-23 15:10:00,6.69,6.69,6.68,6.69,48400.0,5.5922,5.5922,5.5839,5.5922,48400.0
2010-11-23 15:15:00,6.69,6.7,6.69,6.69,57200.0,5.5922,5.6006,5.5922,5.5922,57200.0
2010-11-23 15:20:00,6.69,6.69,6.68,6.68,36400.0,5.5922,5.5922,5.5839,5.5839,36400.0
2010-11-23 15:25:00,6.68,6.68,6.68,6.68,35200.0,5.5839,5.5839,5.5839,5.5839,35200.0
2010-11-23 15:30:00,6.68,6.68,6.68,6.68,42400.0,5.5839,5.5839,5.5839,5.5839,42400.0
2010-11-23 15:35:00,6.68,6.69,6.68,6.69,59200.0,5.5839,5.5922,5.5839,5.5922,59200.0
2010-11-23 15:40:00,6.68,6.69,6.68,6.68,53200.0,5.5839,5.5922,5.5839,5.5839,53200.0
2010-11-23 15:45:00,6.68,6.69,6.68,6.68,150400.0,5.5839,5.5922,5.5839,5.5839,150400.0
2010-11-23 15:50:00,6.68,6.69,6.68,6.68,232400.0,5.5839,5.5922,5.5839,5.5839,232400.0
2010-11-23 15:55:00,6.68,6.7,6.68,6.7,353600.0,5.5839,5.6006,5.5839,5.6006,353600.0
2010-11-24 09:30:00,6.74,6.79,6.73,6.79,60800.0,5.634,5.6758,5.6257,5.6758,60800.0
2010-11-24 09:35:00,6.79,6.79,6.78,6.78,11200.0,5.6758,5.6758,5.6674,5.6674,11200.0
2010-11-24 09:40:00,6.78,6.79,6.76,6.78,32800.0,5.6674,5.6758,5.6507,5.6674,32800.0
2010-11-24 09:45:00,6.78,6.8,6.78,6.79,38800.0,5.6674,5.6842,5.6674,5.6758,38800.0
2010-11-24 09:50:00,6.79,6.81,6.79,6.81,19200.0,5.6758,5.6925,5.6758,5.6925,19200.0
2010-11-24 09:55:00,6.81,6.82,6.8,6.81,47600.0,5.6925,5.7009,5.6842,5.6925,47600.0
2010-11-24 10:00:00,6.81,6.81,6.79,6.79,26400.0,5.6925,5.6925,5.6758,5.6758,26400.0
2010-11-24 10:05:00,6.78,6.8,6.78,6.8,22000.0,5.6674,5.6842,5.6674,5.6842,22000.0
2010-11-24 10:10:00,6.8,6.8,6.79,6.79,16800.0,5.6842,5.6842,5.6758,5.6758,16800.0
2010-11-24 10:15:00,6.79,6.83,6.79,6.83,56000.0,5.6758,5.7092,5.6758,5.7092,56000.0
2010-11-24 10:20:00,6.83,6.84,6.83,6.84,60400.0,5.7092,5.7176,5.7092,5.7176,60400.0
2010-11-24 10:25:00,6.84,6.87,6.84,6.87,70400.0,5.7176,5.7427,5.7176,5.7427,70400.0
2010-11-24 10:30:00,6.86,6.87,6.86,6.86,46000.0,5.7343,5.7427,5.7343,5.7343,46000.0
2010-11-24 10:35:00,6.86,6.88,6.86,6.87,32000.0,5.7343,5.751,5.7343,5.7427,32000.0
2010-11-24 10:40:00,6.87,6.88,6.87,6.88,23600.0,5.7427,5.751,5.7427,5.751,23600.0
2010-11-24 10:45:00,6.88,6.89,6.87,6.88,76400.0,5.751,5.7594,5.7427,5.751,76400.0
2010-11-24 10:50:00,6.87,6.88,6.86,6.87,36800.0,5.7427,5.751,5.7343,5.7427,36800.0
2010-11-24 10:55:00,6.87,6.88,6.86,6.87,44000.0,5.7427,5.751,5.7343,5.7427,44000.0
2010-11-24 11:00:00,6.87,6.87,6.86,6.87,20400.0,5.7427,5.7427,5.7343,5.7427,20400.0
2010-11-24 11:05:00,6.87,6.88,6.87,6.87,32000.0,5.7427,5.751,5.7427,5.7427,32000.0
2010-11-24 11:10:00,6.87,6.87,6.86,6.86,15200.0,5.7427,5.7427,5.7343,5.7343,15200.0
2010-11-24 11:15:00,6.86,6.86,6.85,6.85,8000.0,5.7343,5.7343,5.726,5.726,8000.0
2010-11-24 11:20:00,6.86,6.86,6.85,6.85,21600.0,5.7343,5.7343,5.726,5.726,21600.0
2010-11-24 11:25:00,6.85,6.86,6.85,6.86,12800.0,5.726,5.7343,5.726,5.7343,12800.0
2010-11-24 11:30:00,6.86,6.87,6.86,6.87,11600.0,5.7343,5.7427,5.7343,5.7427,11600.0
2010-11-24 11:35:00,6.87,6.87,6.85,6.85,33600.0,5.7427,5.7427,5.726,5.726,33600.0
2010-11-24 11:40:00,6.86,6.86,6.86,6.86,5200.0,5.7343,5.7343,5.7343,5.7343,5200.0
2010-11-24 11:45:00,6.86,6.86,6.84,6.85,11200.0,5.7343,5.7343,5.7176,5.726,11200.0
2010-11-24 11:50:00,6.85,6.86,6.85,6.85,28800.0,5.726,5.7343,5.726,5.726,28800.0
2010-11-24 11:55:00,6.85,6.86,6.85,6.86,26000.0,5.726,5.7343,5.726,5.7343,26000.0
2010-11-24 12:00:00,6.86,6.87,6.86,6.86,27600.0,5.7343,5.7427,5.7343,5.7343,27600.0
2010-11-24 12:05:00,6.86,6.86,6.86,6.86,8400.0,5.7343,5.7343,5.7343,5.7343,8400.0
2010-11-24 12:10:00,6.86,6.87,6.86,6.87,6000.0,5.7343,5.7427,5.7343,5.7427,6000.0
2010-11-24 12:15:00,6.87,6.87,6.87,6.87,14000.0,5.7427,5.7427,5.7427,5.7427,14000.0
2010-11-24 12:20:00,6.87,6.87,6.86,6.86,16000.0,5.7427,5.7427,5.7343,5.7343,16000.0
2010-11-24 12:25:00,6.87,6.87,6.86,6.87,4400.0,5.7427,5.7427,5.7343,5.7427,4400.0
2010-11-24 12:30:00,6.87,6.87,6.86,6.86,26400.0,5.7427,5.7427,5.7343,5.7343,26400.0
2010-11-24 12:35:00,6.86,6.86,6.86,6.86,9200.0,5.7343,5.7343,5.7343,5.7343,9200.0
2010-11-24 12:40:00,6.86,6.86,6.85,6.85,29200.0,5.7343,5.7343,5.726,5.726,29200.0
2010-11-24 12:45:00,6.85,6.85,6.84,6.84,23200.0,5.726,5.726,5.7176,5.7176,23200.0
2010-11-24 12:50:00,6.84,6.84,6.84,6.84,26400.0,5.7176,5.7176,5.7176,5.7176,26400.0
2010-11-24 12:55:00,6.84,6.84,6.83,6.84,38400.0,5.7176,5.7176,5.7092,5.7176,38400.0
2010-11-24 13:00:00,6.84,6.84,6.84,6.84,18800.0,5.7176,5.7176,5.7176,5.7176,18800.0
2010-11-24 13:05:00,6.84,6.84,6.83,6.84,10800.0,5.7176,5.7176,5.7092,5.7176,10800.0
2010-11-24 13:10:00,6.84,6.84,6.83,6.83,4800.0,5.7176,5.7176,5.7092,5.7092,4800.0
2010-11-24 13:15:00,6.83,6.84,6.83,6.84,12400.0,5.7092,5.7176,5.7092,5.7176,12400.0
2010-11-24 13:20:00,6.84,6.85,6.84,6.85,37200.0,5.7176,5.726,5.7176,5.726,37200.0
2010-11-24 13:25:00,6.85,6.85,6.85,6.85,13600.0,5.726,5.726,5.726,5.726,13600.0
2010-11-24 13:30:00,6.85,6.85,6.84,6.84,13600.0,5.726,5.726,5.7176,5.7176,13600.0
2010-11-24 13:35:00,6.84,6.85,6.84,6.84,8000.0,5.7176,5.726,5.7176,5.7176,8000.0
2010-11-24 13:40:00,6.84,6.84,6.84,6.84,28400.0,5.7176,5.7176,5.7176,5.7176,28400.0
2010-11-24 13:45:00,6.84,6.85,6.84,6.84,58800.0,5.7176,5.726,5.7176,5.7176,58800.0
2010-11-24 13:50:00,6.84,6.84,6.84,6.84,11600.0,5.7176,5.7176,5.7176,5.7176,11600.0
2010-11-24 13:55:00,6.84,6.84,6.84,6.84,8000.0,5.7176,5.7176,5.7176,5.7176,8000.0
2010-11-24 14:00:00,6.84,6.84,6.84,6.84,14400.0,5.7176,5.7176,5.7176,5.7176,14400.0
2010-11-24 14:05:00,6.84,6.84,6.84,6.84,9200.0,5.7176,5.7176,5.7176,5.7176,9200.0
2010-11-24 14:10:00,6.84,6.84,6.83,6.83,27600.0,5.7176,5.7176,5.7092,5.7092,27600.0
2010-11-24 14:15:00,6.83,6.84,6.83,6.83,27600.0,5.7092,5.7176,5.7092,5.7092,27600.0
2010-11-24 14:20:00,6.83,6.83,6.83,6.83,19200.0,5.7092,5.7092,5.7092,5.7092,19200.0
2010-11-24 14:25:00,6.84,6.84,6.84,6.84,22400.0,5.7176,5.7176,5.7176,5.7176,22400.0
2010-11-24 14:30:00,6.84,6.84,6.84,6.84,12000.0,5.7176,5.7176,5.7176,5.7176,12000.0
2010-11-24 14:35:00,6.84,6.84,6.84,6.84,24400.0,5.7176,5.7176,5.7176,5.7176,24400.0
2010-11-24 14:40:00,6.84,6.84,6.83,6.84,8800.0,5.7176,5.7176,5.7092,5.7176,8800.0
2010-11-24 14:45:00,6.83,6.84,6.83,6.83,19200.0,5.7092,5.7176,5.7092,5.7092,19200.0
2010-11-24 14:50:00,6.83,6.84,6.83,6.83,13600.0,5.7092,5.7176,5.7092,5.7092,13600.0
2010-11-24 14:55:00,6.84,6.84,6.83,6.83,30000.0,5.7176,5.7176,5.7092,5.7092,30000.0
2010-11-24 15:00:00,6.83,6.84,6.83,6.84,32000.0,5.7092,5.7176,5.7092,5.7176,32000.0
2010-11-24 15:05:00,6.84,6.85,6.84,6.85,57200.0,5.7176,5.726,5.7176,5.726,57200.0
2010-11-24 15:10:00,6.85,6.85,6.85,6.85,15600.0,5.726,5.726,5.726,5.726,15600.0
2010-11-24 15:15:00,6.85,6.85,6.85,6.85,34800.0,5.726,5.726,5.726,5.726,34800.0
2010-11-24 15:20:00,6.85,6.86,6.85,6.86,68800.0,5.726,5.7343,5.726,5.7343,68800.0
2010-11-24 15:25:00,6.86,6.86,6.86,6.86,61600.0,5.7343,5.7343,5.7343,5.7343,61600.0
2010-11-24 15:30:00,6.86,6.86,6.86,6.86,94000.0,5.7343,5.7343,5.7343,5.7343,94000.0
2010-11-24 15:35:00,6.86,6.87,6.86,6.86,90400.0,5.7343,5.7427,5.7343,5.7343,90400.0
2010-11-24 15:40:00,6.87,6.88,6.86,6.88,108800.0,5.7427,5.751,5.7343,5.751,108800.0
2010-11-24 15:45:00,6.87,6.88,6.87,6.87,124400.0,5.7427,5.751,5.7427,5.7427,124400.0
2010-11-24 15:50:00,6.87,6.88,6.87,6.88,396000.0,5.7427,5.751,5.7427,5.751,396000.0
2010-11-24 15:55:00,6.88,6.89,6.88,6.88,344000.0,5.751,5.7594,5.751,5.751,344000.0
2010-11-26 09:30:00,6.82,6.82,6.79,6.79,27200.0,5.7009,5.7009,5.6758,5.6758,27200.0
2010-11-26 09:35:00,6.8,6.82,6.8,6.81,18800.0,5.6842,5.7009,5.6842,5.6925,18800.0
2010-11-26 09:40:00,6.81,6.82,6.81,6.82,20800.0,5.6925,5.7009,5.6925,5.7009,20800.0
2010-11-26 09:45:00,6.82,6.84,6.82,6.83,16400.0,5.7009,5.7176,5.7009,5.7092,16400.0
2010-11-26 09:50:00,6.84,6.85,6.84,6.84,16400.0,5.7176,5.726,5.7176,5.7176,16400.0
2010-11-26 09:55:00,6.84,6.84,6.83,6.83,10000.0,5.7176,5.7176,5.7092,5.7092,10000.0
2010-11-26 10:00:00,6.84,6.85,6.84,6.84,18000.0,5.7176,5.726,5.7176,5.7176,18000.0
2010-11-26 10:05:00,6.84,6.85,6.84,6.84,15200.0,5.7176,5.726,5.7176,5.7176,15200.0
2010-11-26 10:10:00,6.85,6.86,6.85,6.85,16800.0,5.726,5.7343,5.726,5.726,16800.0
2010-11-26 10:15:00,6.85,6.86,6.85,6.85,10800.0,5.726,5.7343,5.726,5.726,10800.0
2010-11-26 10:20:00,6.86,6.86,6.85,6.85,10800.0,5.7343,5.7343,5.726,5.726,10800.0
2010-11-26 10:25:00,6.85,6.85,6.84,6.85,8000.0,5.726,5.726,5.7176,5.726,8000.0
2010-11-26 10:30:00,6.85,6.85,6.84,6.84,16800.0,5.726,5.726,5.7176,5.7176,16800.0
2010-11-26 10:35:00,6.84,6.85,6.84,6.84,9200.0,5.7176,5.726,5.7176,5.7176,9200.0
2010-11-26 10:40:00,6.84,6.85,6.84,6.84,4800.0,5.7176,5.726,5.7176,5.7176,4800.0
2010-11-26 10:45:00,6.84,6.84,6.84,6.84,7600.0,5.7176,5.7176,5.7176,5.7176,7600.0
2010-11-26 10:50:00,6.84,6.84,6.82,6.82,14800.0,5.7176,5.7176,5.7009,5.7009,14800.0
2010-11-26 10:55:00,6.82,6.82,6.81,6.82,21600.0,5.7009,5.7009,5.6925,5.7009,21600.0
2010-11-26 11:00:00,6.82,6.82,6.81,6.81,10000.0,5.7009,5.7009,5.6925,5.6925,10000.0
2010-11-26 11:05:00,6.82,6.83,6.82,6.83,8400.0,5.7009,5.7092,5.7009,5.7092,8400.0
2010-11-26 11:10:00,6.83,6.83,6.83,6.83,10400.0,5.7092,5.7092,5.7092,5.7092,10400.0
2010-11-26 11:15:00,6.84,6.84,6.84,6.84,5200.0,5.7176,5.7176,5.7176,5.7176,5200.0
2010-11-26 11:20:00,6.84,6.84,6.83,6.84,5200.0,5.7176,5.7176,5.7092,5.7176,5200.0
2010-11-26 11:25:00,6.83,6.83,6.82,6.82,14000.0,5.7092,5.7092,5.7009,5.7009,14000.0
2010-11-26 11:30:00,6.83,6.83,6.82,6.82,12400.0,5.7092,5.7092,5.7009,5.7009,12400.0
2010-11-26 11:35:00,6.82,6.82,6.81,6.82,8000.0,5.7009,5.7009,5.6925,5.7009,8000.0
2010-11-26 11:40:00,6.82,6.82,6.81,6.81,10400.0,5.7009,5.7009,5.6925,5.6925,10400.0
2010-11-26 11:45:00,6.81,6.82,6.81,6.82,14800.0,5.6925,5.7009,5.6925,5.7009,14800.0
2010-11-26 11:50:00,6.82,6.82,6.82,6.82,14000.0,5.7009,5.7009,5.7009,5.7009,14000.0
2010-11-26 11:55:00,6.81,6.82,6.81,6.82,6800.0,5.6925,5.7009,5.6925,5.7009,6800.0
2010-11-26 12:00:00,6.82,6.82,6.81,6.81,18400.0,5.7009,5.7009,5.6925,5.6925,18400.0
2010-11-26 12:05:00,6.82,6.82,6.81,6.82,12800.0,5.7009,5.7009,5.6925,5.7009,12800.0
2010-11-26 12:10:00,6.82,6.82,6.82,6.82,4000.0,5.7009,5.7009,5.7009,5.7009,4000.0
2010-11-26 12:15:00,6.82,6.82,6.81,6.81,13200.0,5.7009,5.7009,5.6925,5.6925,13200.0
2010-11-26 12:20:00,6.82,6.82,6.81,6.82,24400.0,5.7009,5.7009,5.6925,5.7009,24400.0
2010-11-26 12:25:00,6.82,6.82,6.82,6.82,11600.0,5.7009,5.7009,5.7009,5.7009,11600.0
2010-11-26 12:30:00,6.82,6.82,6.82,6.82,9600.0,5.7009,5.7009,5.7009,5.7009,9600.0
2010-11-26 12:35:00,6.82,6.82,6.82,6.82,10400.0,5.7009,5.7009,5.7009,5.7009,10400.0
2010-11-26 12:40:00,6.82,6.82,6.82,6.82,30800.0,5.7009,5.7009,5.7009,5.7009,30800.0
2010-11-26 12:45:00,6.82,6.82,6.82,6.82,18800.0,5.7009,5.7009,5.7009,5.7009,18800.0
2010-11-26 12:50:00,6.82,6.82,6.81,6.81,98800.0,5.7009,5.7009,5.6925,5.6925,98800.0
2010-11-26 12:55:00,6.81,6.82,6.79,6.8,154400.0,5.6925,5.7009,5.6758,5.6842,154400.0
2010-11-29 09:30:00,6.74,6.76,6.72,6.72,21200.0,5.634,5.6507,5.6173,5.6173,21200.0
2010-11-29 09:35:00,6.72,6.74,6.72,6.73,26400.0,5.6173,5.634,5.6173,5.6257,26400.0
2010-11-29 09:40:00,6.73,6.75,6.71,6.75,14800.0,5.6257,5.6424,5.6089,5.6424,14800.0
2010-11-29 09:45:00,6.74,6.75,6.72,6.72,27200.0,5.634,5.6424,5.6173,5.6173,27200.0
2010-11-29 09:50:00,6.72,6.72,6.69,6.69,53200.0,5.6173,5.6173,5.5922,5.5922,53200.0
2010-11-29 09:55:00,6.68,6.68,6.64,6.67,145600.0,5.5839,5.5839,5.5504,5.5755,145600.0
2010-11-29 10:00:00,6.67,6.67,6.64,6.66,60800.0,5.5755,5.5755,5.5504,5.5671,60800.0
2010-11-29 10:05:00,6.66,6.67,6.66,6.66,58400.0,5.5671,5.5755,5.5671,5.5671,58400.0
2010-11-29 10:10:00,6.67,6.67,6.66,6.67,52400.0,5.5755,5.5755,5.5671,5.5755,52400.0
2010-11-29 10:15:00,6.67,6.68,6.66,6.67,45600.0,5.5755,5.5839,5.5671,5.5755,45600.0
2010-11-29 10:20:00,6.67,6.68,6.66,6.67,81600.0,5.5755,5.5839,5.5671,5.5755,81600.0
2010-11-29 10:25:00,6.67,6.67,6.66,6.66,45200.0,5.5755,5.5755,5.5671,5.5671,45200.0
2010-11-29 10:30:00,6.66,6.69,6.66,6.68,37600.0,5.5671,5.5922,5.5671,5.5839,37600.0
2010-11-29 10:35:00,6.68,6.69,6.67,6.68,68000.0,5.5839,5.5922,5.5755,5.5839,68000.0
2010-11-29 10:40:00,6.68,6.68,6.67,6.67,57600.0,5.5839,5.5839,5.5755,5.5755,57600.0
2010-11-29 10:45:00,6.67,6.67,6.66,6.67,35600.0,5.5755,5.5755,5.5671,5.5755,35600.0
2010-11-29 10:50:00,6.67,6.67,6.66,6.66,38400.0,5.5755,5.5755,5.5671,5.5671,38400.0
2010-11-29 10:55:00,6.66,6.66,6.65,6.65,82400.0,5.5671,5.5671,5.5588,5.5588,82400.0
2010-11-29 11:00:00,6.65,6.66,6.65,6.66,49600.0,5.5588,5.5671,5.5588,5.5671,49600.0
2010-11-29 11:05:00,6.66,6.66,6.65,6.66,57600.0,5.5671,5.5671,5.5588,5.5671,57600.0
2010-11-29 11:10:00,6.66,6.68,6.66,6.68,41600.0,5.5671,5.5839,5.5671,5.5839,41600.0
2010-11-29 11:15:00,6.68,6.68,6.67,6.67,62000.0,5.5839,5.5839,5.5755,5.5755,62000.0
2010-11-29 11:20:00,6.67,6.68,6.67,6.67,34400.0,5.5755,5.5839,5.5755,5.5755,34400.0
2010-11-29 11:25:00,6.67,6.67,6.66,6.66,40400.0,5.5755,5.5755,5.5671,5.5671,40400.0
2010-11-29 11:30:00,6.66,6.67,6.66,6.66,34000.0,5.5671,5.5755,5.5671,5.5671,34000.0
2010-11-29 11:35:00,6.65,6.65,6.64,6.65,31200.0,5.5588,5.5588,5.5504,5.5588,31200.0
2010-11-29 11:40:00,6.65,6.65,6.64,6.64,49200.0,5.5588,5.5588,5.5504,5.5504,49200.0
2010-11-29 11:45:00,6.64,6.64,6.63,6.63,37600.0,5.5504,5.5504,5.5421,5.5421,37600.0
2010-11-29 11:50:00,6.63,6.63,6.62,6.63,61600.0,5.5421,5.5421,5.5337,5.5421,61600.0
2010-11-29 11:55:00,6.63,6.63,6.63,6.63,38400.0,5.5421,5.5421,5.5421,5.5421,38400.0
2010-11-29 12:00:00,6.63,6.64,6.63,6.64,34000.0,5.5421,5.5504,5.5421,5.5504,34000.0
2010-11-29 12:05:00,6.64,6.65,6.64,6.65,47200.0,5.5504,5.5588,5.5504,5.5588,47200.0
2010-11-29 12:10:00,6.65,6.65,6.65,6.65,47200.0,5.5588,5.5588,5.5588,5.5588,47200.0
2010-11-29 12:15:00,6.65,6.65,6.65,6.65,18000.0,5.5588,5.5588,5.5588,5.5588,18000.0
2010-11-29 12:20:00,6.65,6.66,6.65,6.66,19200.0,5.5588,5.5671,5.5588,5.5671,19200.0
2010-11-29 12:25:00,6.66,6.66,6.66,6.66,10400.0,5.5671,5.5671,5.5671,5.5671,10400.0
2010-11-29 12:30:00,6.66,6.66,6.65,6.65,26400.0,5.5671,5.5671,5.5588,5.5588,26400.0
2010-11-29 12:35:00,6.65,6.65,6.65,6.65,30800.0,5.5588,5.5588,5.5588,5.5588,30800.0
2010-11-29 12:40:00,6.65,6.66,6.65,6.66,42400.0,5.5588,5.5671,5.5588,5.5671,42400.0
2010-11-29 12:45:00,6.66,6.66,6.66,6.66,30400.0,5.5671,5.5671,5.5671,5.5671,30400.0
2010-11-29 12:50:00,6.66,6.66,6.66,6.66,20000.0,5.5671,5.5671,5.5671,5.5671,20000.0
2010-11-29 12:55:00,6.66,6.66,6.66,6.66,15200.0,5.5671,5.5671,5.5671,5.5671,15200.0
2010-11-29 13:00:00,6.66,6.67,6.66,6.66,24000.0,5.5671,5.5755,5.5671,5.5671,24000.0
2010-11-29 13:05:00,6.67,6.67,6.65,6.66,37600.0,5.5755,5.5755,5.5588,5.5671,37600.0
2010-11-29 13:10:00,6.66,6.66,6.66,6.66,13200.0,5.5671,5.5671,5.5671,5.5671,13200.0
2010-11-29 13:15:00,6.66,6.66,6.65,6.65,24000.0,5.5671,5.5671,5.5588,5.5588,24000.0
2010-11-29 13:20:00,6.65,6.65,6.65,6.65,33600.0,5.5588,5.5588,5.5588,5.5588,33600.0
2010-11-29 13:25:00,6.65,6.65,6.65,6.65,30000.0,5.5588,5.5588,5.5588,5.5588,30000.0
2010-11-29 13:30:00,6.65,6.65,6.65,6.65,26000.0,5.5588,5.5588,5.5588,5.5588,26000.0
2010-11-29 13:35:00,6.65,6.66,6.65,6.65,49200.0,5.5588,5.5671,5.5588,5.5588,49200.0
2010-11-29 13:40:00,6.65,6.67,6.65,6.67,54800.0,5.5588,5.5755,5.5588,5.5755,54800.0
2010-11-29 13:45:00,6.66,6.67,6.66,6.67,61600.0,5.5671,5.5755,5.5671,5.5755,61600.0
2010-11-29 13:50:00,6.67,6.67,6.67,6.67,38400.0,5.5755,5.5755,5.5755,5.5755,38400.0
2010-11-29 13:55:00,6.67,6.67,6.66,6.67,46000.0,5.5755,5.5755,5.5671,5.5755,46000.0
2010-11-29 14:00:00,6.67,6.67,6.67,6.67,22000.0,5.5755,5.5755,5.5755,5.5755,22000.0
2010-11-29 14:05:00,6.67,6.67,6.67,6.67,12800.0,5.5755,5.5755,5.5755,5.5755,12800.0
2010-11-29 14:10:00,6.68,6.68,6.67,6.68,43600.0,5.5839,5.5839,5.5755,5.5839,43600.0
2010-11-29 14:15:00,6.68,6.68,6.67,6.68,35600.0,5.5839,5.5839,5.5755,5.5839,35600.0
2010-11-29 14:20:00,6.68,6.68,6.68,6.68,5600.0,5.5839,5.5839,5.5839,5.5839,5600.0
2010-11-29 14:25:00,6.68,6.69,6.68,6.69,42800.0,5.5839,5.5922,5.5839,5.5922,42800.0
2010-11-29 14:30:00,6.69,6.71,6.69,6.7,115200.0,5.5922,5.6089,5.5922,5.6006,115200.0
2010-11-29 14:35:00,6.7,6.72,6.7,6.72,62800.0,5.6006,5.6173,5.6006,5.6173,62800.0
2010-11-29 14:40:00,6.71,6.72,6.71,6.72,58400.0,5.6089,5.6173,5.6089,5.6173,58400.0
2010-11-29 14:45:00,6.73,6.73,6.72,6.73,83200.0,5.6257,5.6257,5.6173,5.6257,83200.0
2010-11-29 14:50:00,6.73,6.73,6.72,6.73,21200.0,5.6257,5.6257,5.6173,5.6257,21200.0
2010-11-29 14:55:00,6.73,6.75,6.73,6.74,86000.0,5.6257,5.6424,5.6257,5.634,86000.0
2010-11-29 15:00:00,6.74,6.75,6.74,6.75,50800.0,5.634,5.6424,5.634,5.6424,50800.0
2010-11-29 15:05:00,6.75,6.75,6.75,6.75,44400.0,5.6424,5.6424,5.6424,5.6424,44400.0
2010-11-29 15:10:00,6.75,6.76,6.74,6.74,53600.0,5.6424,5.6507,5.634,5.634,53600.0
2010-11-29 15:15:00,6.74,6.77,6.74,6.77,62800.0,5.634,5.6591,5.634,5.6591,62800.0
2010-11-29 15:20:00,6.77,6.77,6.76,6.77,73200.0,5.6591,5.6591,5.6507,5.6591,73200.0
2010-11-29 15:25:00,6.77,6.78,6.77,6.77,71600.0,5.6591,5.6674,5.6591,5.6591,71600.0
2010-11-29 15:30:00,6.77,6.77,6.76,6.76,48400.0,5.6591,5.6591,5.6507,5.6507,48400.0
2010-11-29 15:35:00,6.76,6.77,6.76,6.77,44000.0,5.6507,5.6591,5.6507,5.6591,44000.0
2010-11-29 15:40:00,6.77,6.78,6.76,6.76,69200.0,5.6591,5.6674,5.6507,5.6507,69200.0
2010-11-29 15:45:00,6.77,6.78,6.76,6.77,66400.0,5.6591,5.6674,5.6507,5.6591,66400.0
2010-11-29 15:50:00,6.78,6.78,6.77,6.77,204400.0,5.6674,5.6674,5.6591,5.6591,204400.0
2010-11-29 15:55:00,6.77,6.77,6.77,6.77,192000.0,5.6591,5.6591,5.6591,5.6591,192000.0
2010-11-30 09:30:00,6.68,6.7,6.68,6.68,41200.0,5.5839,5.6006,5.5839,5.5839,41200.0
2010-11-30 09:35:00,6.69,6.69,6.65,6.67,68000.0,5.5922,5.5922,5.5588,5.5755,68000.0
2010-11-30 09:40:00,6.66,6.68,6.63,6.67,52000.0,5.5671,5.5839,5.5421,5.5755,52000.0
2010-11-30 09:45:00,6.67,6.68,6.65,6.65,24800.0,5.5755,5.5839,5.5588,5.5588,24800.0
2010-11-30 09:50:00,6.65,6.65,6.63,6.64,34000.0,5.5588,5.5588,5.5421,5.5504,34000.0
2010-11-30 09:55:00,6.65,6.67,6.65,6.66,49600.0,5.5588,5.5755,5.5588,5.5671,49600.0
2010-11-30 10:00:00,6.66,6.68,6.64,6.65,56400.0,5.5671,5.5839,5.5504,5.5588,56400.0
2010-11-30 10:05:00,6.65,6.65,6.64,6.65,44000.0,5.5588,5.5588,5.5504,5.5588,44000.0
2010-11-30 10:10:00,6.65,6.65,6.65,6.65,11200.0,5.5588,5.5588,5.5588,5.5588,11200.0
2010-11-30 10:15:00,6.65,6.66,6.65,6.66,18800.0,5.5588,5.5671,5.5588,5.5671,18800.0
2010-11-30 10:20:00,6.66,6.67,6.65,6.67,20400.0,5.5671,5.5755,5.5588,5.5755,20400.0
2010-11-30 10:25:00,6.67,6.68,6.66,6.68,16000.0,5.5755,5.5839,5.5671,5.5839,16000.0
2010-11-30 10:30:00,6.68,6.68,6.67,6.67,14800.0,5.5839,5.5839,5.5755,5.5755,14800.0
2010-11-30 10:35:00,6.67,6.68,6.67,6.68,15200.0,5.5755,5.5839,5.5755,5.5839,15200.0
2010-11-30 10:40:00,6.68,6.68,6.68,6.68,21600.0,5.5839,5.5839,5.5839,5.5839,21600.0
2010-11-30 10:45:00,6.68,6.68,6.66,6.67,19200.0,5.5839,5.5839,5.5671,5.5755,19200.0
2010-11-30 10:50:00,6.67,6.67,6.65,6.66,22800.0,5.5755,5.5755,5.5588,5.5671,22800.0
2010-11-30 10:55:00,6.66,6.67,6.66,6.66,33600.0,5.5671,5.5755,5.5671,5.5671,33600.0
2010-11-30 11:00:00,6.66,6.67,6.65,6.67,23200.0,5.5671,5.5755,5.5588,5.5755,23200.0
2010-11-30 11:05:00,6.67,6.67,6.65,6.65,18400.0,5.5755,5.5755,5.5588,5.5588,18400.0
2010-11-30 11:10:00,6.66,6.66,6.64,6.64,24800.0,5.5671,5.5671,5.5504,5.5504,24800.0
2010-11-30 11:15:00,6.64,6.64,6.63,6.64,46000.0,5.5504,5.5504,5.5421,5.5504,46000.0
2010-11-30 11:20:00,6.64,6.64,6.63,6.64,16800.0,5.5504,5.5504,5.5421,5.5504,16800.0
2010-11-30 11:25:00,6.64,6.64,6.63,6.64,21200.0,5.5504,5.5504,5.5421,5.5504,21200.0
2010-11-30 11:30:00,6.64,6.64,6.62,6.62,30400.0,5.5504,5.5504,5.5337,5.5337,30400.0
2010-11-30 11:35:00,6.63,6.63,6.62,6.63,40400.0,5.5421,5.5421,5.5337,5.5421,40400.0
2010-11-30 11:40:00,6.63,6.64,6.63,6.63,22800.0,5.5421,5.5504,5.5421,5.5421,22800.0
2010-11-30 11:45:00,6.63,6.63,6.62,6.62,21600.0,5.5421,5.5421,5.5337,5.5337,21600.0
2010-11-30 11:50:00,6.62,6.63,6.62,6.62,28400.0,5.5337,5.5421,5.5337,5.5337,28400.0
2010-11-30 11:55:00,6.62,6.64,6.62,6.64,43600.0,5.5337,5.5504,5.5337,5.5504,43600.0
2010-11-30 12:00:00,6.65,6.66,6.65,6.65,17200.0,5.5588,5.5671,5.5588,5.5588,17200.0
2010-11-30 12:05:00,6.65,6.66,6.65,6.65,28800.0,5.5588,5.5671,5.5588,5.5588,28800.0
2010-11-30 12:10:00,6.65,6.65,6.65,6.65,13200.0,5.5588,5.5588,5.5588,5.5588,13200.0
2010-11-30 12:15:00,6.65,6.65,6.64,6.64,36400.0,5.5588,5.5588,5.5504,5.5504,36400.0
2010-11-30 12:20:00,6.64,6.65,6.64,6.65,38000.0,5.5504,5.5588,5.5504,5.5588,38000.0
2010-11-30 12:25:00,6.65,6.65,6.64,6.64,20800.0,5.5588,5.5588,5.5504,5.5504,20800.0
2010-11-30 12:30:00,6.65,6.65,6.64,6.64,26000.0,5.5588,5.5588,5.5504,5.5504,26000.0
2010-11-30 12:35:00,6.64,6.65,6.64,6.64,30400.0,5.5504,5.5588,5.5504,5.5504,30400.0
2010-11-30 12:40:00,6.64,6.65,6.64,6.65,34800.0,5.5504,5.5588,5.5504,5.5588,34800.0
2010-11-30 12:45:00,6.66,6.66,6.65,6.66,23600.0,5.5671,5.5671,5.5588,5.5671,23600.0
2010-11-30 12:50:00,6.66,6.66,6.66,6.66,19200.0,5.5671,5.5671,5.5671,5.5671,19200.0
2010-11-30 12:55:00,6.66,6.67,6.66,6.66,45600.0,5.5671,5.5755,5.5671,5.5671,45600.0
2010-11-30 13:00:00,6.66,6.68,6.66,6.67,47200.0,5.5671,5.5839,5.5671,5.5755,47200.0
2010-11-30 13:05:00,6.67,6.67,6.67,6.67,48000.0,5.5755,5.5755,5.5755,5.5755,48000.0
2010-11-30 13:10:00,6.67,6.67,6.67,6.67,6400.0,5.5755,5.5755,5.5755,5.5755,6400.0
2010-11-30 13:15:00,6.67,6.68,6.67,6.68,31600.0,5.5755,5.5839,5.5755,5.5839,31600.0
2010-11-30 13:20:00,6.68,6.69,6.68,6.69,37600.0,5.5839,5.5922,5.5839,5.5922,37600.0
2010-11-30 13:25:00,6.69,6.69,6.68,6.69,30400.0,5.5922,5.5922,5.5839,5.5922,30400.0
2010-11-30 13:30:00,6.69,6.69,6.69,6.69,4800.0,5.5922,5.5922,5.5922,5.5922,4800.0
2010-11-30 13:35:00,6.69,6.7,6.69,6.7,32800.0,5.5922,5.6006,5.5922,5.6006,32800.0
2010-11-30 13:40:00,6.7,6.7,6.68,6.69,51600.0,5.6006,5.6006,5.5839,5.5922,51600.0
2010-11-30 13:45:00,6.69,6.69,6.68,6.68,72800.0,5.5922,5.5922,5.5839,5.5839,72800.0
2010-11-30 13:50:00,6.68,6.68,6.67,6.67,41200.0,5.5839,5.5839,5.5755,5.5755,41200.0
2010-11-30 13:55:00,6.67,6.68,6.67,6.68,21600.0,5.5755,5.5839,5.5755,5.5839,21600.0
2010-11-30 14:00:00,6.68,6.69,6.68,6.68,12400.0,5.5839,5.5922,5.5839,5.5839,12400.0
2010-11-30 14:05:00,6.69,6.7,6.69,6.69,20400.0,5.5922,5.6006,5.5922,5.5922,20400.0
2010-11-30 14:10:00,6.7,6.7,6.69,6.7,24400.0,5.6006,5.6006,5.5922,5.6006,24400.0
2010-11-30 14:15:00,6.7,6.7,6.68,6.69,58000.0,5.6006,5.6006,5.5839,5.5922,58000.0
2010-11-30 14:20:00,6.7,6.7,6.68,6.68,44000.0,5.6006,5.6006,5.5839,5.5839,44000.0
2010-11-30 14:25:00,6.68,6.69,6.67,6.68,62800.0,5.5839,5.5922,5.5755,5.5839,62800.0
2010-11-30 14:30:00,6.68,6.68,6.67,6.67,22000.0,5.5839,5.5839,5.5755,5.5755,22000.0
2010-11-30 14:35:00,6.67,6.68,6.67,6.67,73600.0,5.5755,5.5839,5.5755,5.5755,73600.0
2010-11-30 14:40:00,6.67,6.67,6.67,6.67,123600.0,5.5755,5.5755,5.5755,5.5755,123600.0
2010-11-30 14:45:00,6.67,6.68,6.67,6.68,94400.0,5.5755,5.5839,5.5755,5.5839,94400.0
2010-11-30 14:50:00,6.68,6.69,6.68,6.68,140000.0,5.5839,5.5922,5.5839,5.5839,140000.0
2010-11-30 14:55:00,6.68,6.7,6.68,6.7,95600.0,5.5839,5.6006,5.5839,5.6006,95600.0
2010-11-30 15:00:00,6.69,6.7,6.69,6.7,58400.0,5.5922,5.6006,5.5922,5.6006,58400.0
2010-11-30 15:05:00,6.7,6.7,6.7,6.7,44800.0,5.6006,5.6006,5.6006,5.6006,44800.0
2010-11-30 15:10:00,6.7,6.7,6.69,6.69,72000.0,5.6006,5.6006,5.5922,5.5922,72000.0
2010-11-30 15:15:00,6.69,6.7,6.69,6.7,100000.0,5.5922,5.6006,5.5922,5.6006,100000.0
2010-11-30 15:20:00,6.69,6.71,6.69,6.71,116400.0,5.5922,5.6089,5.5922,5.6089,116400.0
2010-11-30 15:25:00,6.71,6.71,6.7,6.71,82400.0,5.6089,5.6089,5.6006,5.6089,82400.0
2010-11-30 15:30:00,6.71,6.71,6.69,6.69,238800.0,5.6089,5.6089,5.5922,5.5922,238800.0
2010-11-30 15:35:00,6.69,6.7,6.69,6.69,174000.0,5.5922,5.6006,5.5922,5.5922,174000.0
2010-11-30 15:40:00,6.69,6.69,6.68,6.68,100400.0,5.5922,5.5922,5.5839,5.5839,100400.0
2010-11-30 15:45:00,6.68,6.68,6.67,6.68,138400.0,5.5839,5.5839,5.5755,5.5839,138400.0
2010-11-30 15:50:00,6.68,6.68,6.67,6.68,209200.0,5.5839,5.5839,5.5755,5.5839,209200.0
2010-11-30 15:55:00,6.68,6.7,6.68,6.68,280400.0,5.5839,5.6006,5.5839,5.5839,280400.0
2010-12-01 09:30:00,6.82,6.96,6.8,6.95,147200.0,5.7009,5.8179,5.6842,5.8095,147200.0
2010-12-01 09:35:00,6.95,6.95,6.89,6.91,61600.0,5.8095,5.8095,5.7594,5.7761,61600.0
2010-12-01 09:40:00,6.91,6.92,6.89,6.92,78800.0,5.7761,5.7845,5.7594,5.7845,78800.0
2010-12-01 09:45:00,6.92,6.93,6.91,6.92,62400.0,5.7845,5.7928,5.7761,5.7845,62400.0
2010-12-01 09:50:00,6.93,6.93,6.91,6.93,49200.0,5.7928,5.7928,5.7761,5.7928,49200.0
2010-12-01 09:55:00,6.93,6.95,6.93,6.94,48400.0,5.7928,5.8095,5.7928,5.8012,48400.0
2010-12-01 10:00:00,6.95,6.97,6.92,6.93,87200.0,5.8095,5.8263,5.7845,5.7928,87200.0
2010-12-01 10:05:00,6.93,6.93,6.92,6.93,57600.0,5.7928,5.7928,5.7845,5.7928,57600.0
2010-12-01 10:10:00,6.93,6.93,6.92,6.93,37600.0,5.7928,5.7928,5.7845,5.7928,37600.0
2010-12-01 10:15:00,6.93,6.95,6.93,6.95,45200.0,5.7928,5.8095,5.7928,5.8095,45200.0
2010-12-01 10:20:00,6.95,6.95,6.93,6.93,43200.0,5.8095,5.8095,5.7928,5.7928,43200.0
2010-12-01 10:25:00,6.93,6.94,6.93,6.94,32400.0,5.7928,5.8012,5.7928,5.8012,32400.0
2010-12-01 10:30:00,6.94,6.96,6.94,6.96,47200.0,5.8012,5.8179,5.8012,5.8179,47200.0
2010-12-01 10:35:00,6.96,6.96,6.95,6.96,38800.0,5.8179,5.8179,5.8095,5.8179,38800.0
2010-12-01 10:40:00,6.96,6.96,6.95,6.96,29200.0,5.8179,5.8179,5.8095,5.8179,29200.0
2010-12-01 10:45:00,6.96,6.96,6.95,6.95,35200.0,5.8179,5.8179,5.8095,5.8095,35200.0
2010-12-01 10:50:00,6.95,6.95,6.93,6.93,26000.0,5.8095,5.8095,5.7928,5.7928,26000.0
2010-12-01 10:55:00,6.93,6.93,6.93,6.93,17600.0,5.7928,5.7928,5.7928,5.7928,17600.0
2010-12-01 11:00:00,6.93,6.93,6.92,6.92,25600.0,5.7928,5.7928,5.7845,5.7845,25600.0
2010-12-01 11:05:00,6.92,6.92,6.91,6.92,58000.0,5.7845,5.7845,5.7761,5.7845,58000.0
2010-12-01 11:10:00,6.92,6.93,6.92,6.93,32400.0,5.7845,5.7928,5.7845,5.7928,32400.0
2010-12-01 11:15:00,6.93,6.93,6.92,6.92,39200.0,5.7928,5.7928,5.7845,5.7845,39200.0
2010-12-01 11:20:00,6.92,6.92,6.91,6.91,22800.0,5.7845,5.7845,5.7761,5.7761,22800.0
2010-12-01 11:25:00,6.91,6.92,6.91,6.92,18800.0,5.7761,5.7845,5.7761,5.7845,18800.0
2010-12-01 11:30:00,6.92,6.92,6.92,6.92,17200.0,5.7845,5.7845,5.7845,5.7845,17200.0
2010-12-01 11:35:00,6.91,6.92,6.91,6.91,7200.0,5.7761,5.7845,5.7761,5.7761,7200.0
2010-12-01 11:40:00,6.92,6.93,6.92,6.93,26800.0,5.7845,5.7928,5.7845,5.7928,26800.0
2010-12-01 11:45:00,6.93,6.93,6.93,6.93,9200.0,5.7928,5.7928,5.7928,5.7928,9200.0
2010-12-01 11:50:00,6.93,6.96,6.93,6.96,64000.0,5.7928,5.8179,5.7928,5.8179,64000.0
2010-12-01 11:55:00,6.96,6.96,6.95,6.95,52800.0,5.8179,5.8179,5.8095,5.8095,52800.0
2010-12-01 12:00:00,6.95,6.96,6.95,6.96,66800.0,5.8095,5.8179,5.8095,5.8179,66800.0
2010-12-01 12:05:00,6.96,6.97,6.96,6.96,64800.0,5.8179,5.8263,5.8179,5.8179,64800.0
2010-12-01 12:10:00,6.96,6.96,6.95,6.95,34000.0,5.8179,5.8179,5.8095,5.8095,34000.0
2010-12-01 12:15:00,6.95,6.95,6.94,6.94,23600.0,5.8095,5.8095,5.8012,5.8012,23600.0
2010-12-01 12:20:00,6.94,6.95,6.94,6.95,36000.0,5.8012,5.8095,5.8012,5.8095,36000.0
2010-12-01 12:25:00,6.95,6.95,6.94,6.95,18400.0,5.8095,5.8095,5.8012,5.8095,18400.0
2010-12-01 12:30:00,6.95,6.96,6.95,6.95,27600.0,5.8095,5.8179,5.8095,5.8095,27600.0
2010-12-01 12:35:00,6.95,6.95,6.95,6.95,18000.0,5.8095,5.8095,5.8095,5.8095,18000.0
2010-12-01 12:40:00,6.95,6.95,6.95,6.95,26400.0,5.8095,5.8095,5.8095,5.8095,26400.0
2010-12-01 12:45:00,6.95,6.95,6.95,6.95,28000.0,5.8095,5.8095,5.8095,5.8095,28000.0
2010-12-01 12:50:00,6.95,6.96,6.95,6.96,20400.0,5.8095,5.8179,5.8095,5.8179,20400.0
2010-12-01 12:55:00,6.96,6.96,6.95,6.95,30400.0,5.8179,5.8179,5.8095,5.8095,30400.0
2010-12-01 13:00:00,6.95,6.96,6.95,6.96,30400.0,5.8095,5.8179,5.8095,5.8179,30400.0
2010-12-01 13:05:00,6.96,6.97,6.96,6.96,18000.0,5.8179,5.8263,5.8179,5.8179,18000.0
2010-12-01 13:10:00,6.97,6.97,6.96,6.97,22000.0,5.8263,5.8263,5.8179,5.8263,22000.0
2010-12-01 13:15:00,6.97,6.97,6.95,6.95,95600.0,5.8263,5.8263,5.8095,5.8095,95600.0
2010-12-01 13:20:00,6.95,6.96,6.95,6.96,35600.0,5.8095,5.8179,5.8095,5.8179,35600.0
2010-12-01 13:25:00,6.95,6.95,6.94,6.95,32800.0,5.8095,5.8095,5.8012,5.8095,32800.0
2010-12-01 13:30:00,6.95,6.96,6.95,6.95,25600.0,5.8095,5.8179,5.8095,5.8095,25600.0
2010-12-01 13:35:00,6.95,6.95,6.94,6.95,55600.0,5.8095,5.8095,5.8012,5.8095,55600.0
2010-12-01 13:40:00,6.95,6.96,6.95,6.96,27600.0,5.8095,5.8179,5.8095,5.8179,27600.0
2010-12-01 13:45:00,6.96,6.96,6.96,6.96,7200.0,5.8179,5.8179,5.8179,5.8179,7200.0
2010-12-01 13:50:00,6.96,6.96,6.95,6.95,39200.0,5.8179,5.8179,5.8095,5.8095,39200.0
2010-12-01 13:55:00,6.95,6.95,6.95,6.95,20000.0,5.8095,5.8095,5.8095,5.8095,20000.0
2010-12-01 14:00:00,6.95,6.95,6.94,6.94,24000.0,5.8095,5.8095,5.8012,5.8012,24000.0
2010-12-01 14:05:00,6.94,6.95,6.94,6.94,45200.0,5.8012,5.8095,5.8012,5.8012,45200.0
2010-12-01 14:10:00,6.94,6.95,6.94,6.95,65600.0,5.8012,5.8095,5.8012,5.8095,65600.0
2010-12-01 14:15:00,6.95,6.96,6.95,6.96,82400.0,5.8095,5.8179,5.8095,5.8179,82400.0
2010-12-01 14:20:00,6.96,6.97,6.96,6.96,30400.0,5.8179,5.8263,5.8179,5.8179,30400.0
2010-12-01 14:25:00,6.96,6.96,6.95,6.95,43200.0,5.8179,5.8179,5.8095,5.8095,43200.0
2010-12-01 14:30:00,6.95,6.96,6.95,6.96,34000.0,5.8095,5.8179,5.8095,5.8179,34000.0
2010-12-01 14:35:00,6.96,6.96,6.96,6.96,107600.0,5.8179,5.8179,5.8179,5.8179,107600.0
2010-12-01 14:40:00,6.96,6.96,6.96,6.96,18000.0,5.8179,5.8179,5.8179,5.8179,18000.0
2010-12-01 14:45:00,6.96,6.96,6.95,6.96,91200.0,5.8179,5.8179,5.8095,5.8179,91200.0
2010-12-01 14:50:00,6.96,6.96,6.95,6.96,16800.0,5.8179,5.8179,5.8095,5.8179,16800.0
2010-12-01 14:55:00,6.96,6.96,6.96,6.96,74800.0,5.8179,5.8179,5.8179,5.8179,74800.0
2010-12-01 15:00:00,6.96,6.96,6.96,6.96,52400.0,5.8179,5.8179,5.8179,5.8179,52400.0
2010-12-01 15:05:00,6.96,6.96,6.96,6.96,22800.0,5.8179,5.8179,5.8179,5.8179,22800.0
2010-12-01 15:10:00,6.96,6.96,6.95,6.96,124000.0,5.8179,5.8179,5.8095,5.8179,124000.0
2010-12-01 15:15:00,6.96,6.96,6.95,6.96,32800.0,5.8179,5.8179,5.8095,5.8179,32800.0
2010-12-01 15:20:00,6.95,6.96,6.95,6.96,100800.0,5.8095,5.8179,5.8095,5.8179,100800.0
2010-12-01 15:25:00,6.96,6.96,6.96,6.96,72000.0,5.8179,5.8179,5.8179,5.8179,72000.0
2010-12-01 15:30:00,6.96,6.97,6.96,6.97,110800.0,5.8179,5.8263,5.8179,5.8263,110800.0
2010-12-01 15:35:00,6.97,6.97,6.96,6.97,65200.0,5.8263,5.8263,5.8179,5.8263,65200.0
2010-12-01 15:40:00,6.97,6.97,6.97,6.97,94400.0,5.8263,5.8263,5.8263,5.8263,94400.0
2010-12-01 15:45:00,6.97,6.97,6.97,6.97,204000.0,5.8263,5.8263,5.8263,5.8263,204000.0
2010-12-01 15:50:00,6.97,6.98,6.96,6.96,284400.0,5.8263,5.8346,5.8179,5.8179,284400.0
2010-12-01 15:55:00,6.96,6.97,6.96,6.97,354400.0,5.8179,5.8263,5.8179,5.8263,354400.0
2010-12-02 09:30:00,6.96,6.97,6.9,6.96,85200.0,5.8179,5.8263,5.7678,5.8179,85200.0
2010-12-02 09:35:00,6.97,6.99,6.97,6.98,47600.0,5.8263,5.843,5.8263,5.8346,47600.0
2010-12-02 09:40:00,6.98,6.99,6.98,6.98,32400.0,5.8346,5.843,5.8346,5.8346,32400.0
2010-12-02 09:45:00,6.99,7.0,6.99,7.0,79200.0,5.843,5.8513,5.843,5.8513,79200.0
2010-12-02 09:50:00,7.0,7.0,6.99,7.0,23200.0,5.8513,5.8513,5.843,5.8513,23200.0
2010-12-02 09:55:00,7.0,7.0,7.0,7.0,39600.0,5.8513,5.8513,5.8513,5.8513,39600.0
2010-12-02 10:00:00,7.0,7.02,7.0,7.01,52400.0,5.8513,5.8681,5.8513,5.8597,52400.0
2010-12-02 10:05:00,7.01,7.02,7.01,7.02,14800.0,5.8597,5.8681,5.8597,5.8681,14800.0
2010-12-02 10:10:00,7.02,7.04,7.02,7.04,17600.0,5.8681,5.8848,5.8681,5.8848,17600.0
2010-12-02 10:15:00,7.04,7.04,7.02,7.02,27200.0,5.8848,5.8848,5.8681,5.8681,27200.0
2010-12-02 10:20:00,7.02,7.02,7.01,7.02,18800.0,5.8681,5.8681,5.8597,5.8681,18800.0
2010-12-02 10:25:00,7.02,7.02,7.01,7.02,13200.0,5.8681,5.8681,5.8597,5.8681,13200.0
2010-12-02 10:30:00,7.02,7.02,7.02,7.02,16800.0,5.8681,5.8681,5.8681,5.8681,16800.0
2010-12-02 10:35:00,7.02,7.02,7.01,7.02,25200.0,5.8681,5.8681,5.8597,5.8681,25200.0
2010-12-02 10:40:00,7.02,7.04,7.02,7.04,20400.0,5.8681,5.8848,5.8681,5.8848,20400.0
2010-12-02 10:45:00,7.04,7.04,7.03,7.04,17600.0,5.8848,5.8848,5.8764,5.8848,17600.0
2010-12-02 10:50:00,7.04,7.04,7.04,7.04,8000.0,5.8848,5.8848,5.8848,5.8848,8000.0
2010-12-02 10:55:00,7.04,7.05,7.04,7.05,38800.0,5.8848,5.8931,5.8848,5.8931,38800.0
2010-12-02 11:00:00,7.05,7.05,7.04,7.04,74400.0,5.8931,5.8931,5.8848,5.8848,74400.0
2010-12-02 11:05:00,7.05,7.05,7.03,7.05,53600.0,5.8931,5.8931,5.8764,5.8931,53600.0
2010-12-02 11:10:00,7.05,7.05,7.04,7.05,40800.0,5.8931,5.8931,5.8848,5.8931,40800.0
2010-12-02 11:15:00,7.05,7.06,7.04,7.05,28800.0,5.8931,5.9015,5.8848,5.8931,28800.0
2010-12-02 11:20:00,7.05,7.06,7.05,7.06,28000.0,5.8931,5.9015,5.8931,5.9015,28000.0
2010-12-02 11:25:00,7.06,7.06,7.05,7.06,23600.0,5.9015,5.9015,5.8931,5.9015,23600.0
2010-12-02 11:30:00,7.06,7.06,7.06,7.06,23600.0,5.9015,5.9015,5.9015,5.9015,23600.0
2010-12-02 11:35:00,7.06,7.06,7.06,7.06,20400.0,5.9015,5.9015,5.9015,5.9015,20400.0
2010-12-02 11:40:00,7.06,7.06,7.06,7.06,25200.0,5.9015,5.9015,5.9015,5.9015,25200.0
2010-12-02 11:45:00,7.06,7.06,7.06,7.06,11200.0,5.9015,5.9015,5.9015,5.9015,11200.0
2010-12-02 11:50:00,7.06,7.07,7.06,7.06,32000.0,5.9015,5.9099,5.9015,5.9015,32000.0
2010-12-02 11:55:00,7.06,7.06,7.06,7.06,11200.0,5.9015,5.9015,5.9015,5.9015,11200.0
2010-12-02 12:00:00,7.06,7.06,7.06,7.06,18800.0,5.9015,5.9015,5.9015,5.9015,18800.0
2010-12-02 12:05:00,7.06,7.06,7.06,7.06,52400.0,5.9015,5.9015,5.9015,5.9015,52400.0
2010-12-02 12:10:00,7.06,7.06,7.06,7.06,25600.0,5.9015,5.9015,5.9015,5.9015,25600.0
2010-12-02 12:15:00,7.06,7.06,7.05,7.06,90800.0,5.9015,5.9015,5.8931,5.9015,90800.0
2010-12-02 12:20:00,7.06,7.06,7.05,7.06,27200.0,5.9015,5.9015,5.8931,5.9015,27200.0
2010-12-02 12:25:00,7.06,7.06,7.05,7.06,13600.0,5.9015,5.9015,5.8931,5.9015,13600.0
2010-12-02 12:30:00,7.06,7.06,7.06,7.06,32400.0,5.9015,5.9015,5.9015,5.9015,32400.0
2010-12-02 12:35:00,7.06,7.07,7.06,7.07,18000.0,5.9015,5.9099,5.9015,5.9099,18000.0
2010-12-02 12:40:00,7.07,7.08,7.07,7.08,94400.0,5.9099,5.9182,5.9099,5.9182,94400.0
2010-12-02 12:45:00,7.08,7.08,7.08,7.08,24400.0,5.9182,5.9182,5.9182,5.9182,24400.0
2010-12-02 12:50:00,7.08,7.09,7.08,7.08,79600.0,5.9182,5.9266,5.9182,5.9182,79600.0
2010-12-02 12:55:00,7.08,7.08,7.07,7.07,20400.0,5.9182,5.9182,5.9099,5.9099,20400.0
2010-12-02 13:00:00,7.07,7.08,7.07,7.07,16000.0,5.9099,5.9182,5.9099,5.9099,16000.0
2010-12-02 13:05:00,7.07,7.07,7.06,7.06,100800.0,5.9099,5.9099,5.9015,5.9015,100800.0
2010-12-02 13:10:00,7.06,7.06,7.05,7.06,42000.0,5.9015,5.9015,5.8931,5.9015,42000.0
2010-12-02 13:15:00,7.06,7.06,7.05,7.05,26000.0,5.9015,5.9015,5.8931,5.8931,26000.0
2010-12-02 13:20:00,7.05,7.05,7.05,7.05,4400.0,5.8931,5.8931,5.8931,5.8931,4400.0
2010-12-02 13:25:00,7.05,7.05,7.05,7.05,12000.0,5.8931,5.8931,5.8931,5.8931,12000.0
2010-12-02 13:30:00,7.05,7.05,7.05,7.05,47200.0,5.8931,5.8931,5.8931,5.8931,47200.0
2010-12-02 13:35:00,7.05,7.05,7.05,7.05,6800.0,5.8931,5.8931,5.8931,5.8931,6800.0
2010-12-02 13:40:00,7.05,7.05,7.05,7.05,7600.0,5.8931,5.8931,5.8931,5.8931,7600.0
2010-12-02 13:45:00,7.05,7.05,7.05,7.05,15600.0,5.8931,5.8931,5.8931,5.8931,15600.0
2010-12-02 13:50:00,7.05,7.05,7.05,7.05,36400.0,5.8931,5.8931,5.8931,5.8931,36400.0
2010-12-02 13:55:00,7.05,7.06,7.05,7.06,24800.0,5.8931,5.9015,5.8931,5.9015,24800.0
2010-12-02 14:00:00,7.06,7.22,7.04,7.05,2076000.0,5.9015,6.0352,5.8848,5.8931,2076000.0
2010-12-02 14:05:00,7.05,7.07,7.05,7.07,96000.0,5.8931,5.9099,5.8931,5.9099,96000.0
2010-12-02 14:10:00,7.07,7.07,7.05,7.06,60800.0,5.9099,5.9099,5.8931,5.9015,60800.0
2010-12-02 14:15:00,7.06,7.07,7.05,7.06,60000.0,5.9015,5.9099,5.8931,5.9015,60000.0
2010-12-02 14:20:00,7.06,7.07,7.06,7.07,38400.0,5.9015,5.9099,5.9015,5.9099,38400.0
2010-12-02 14:25:00,7.07,7.07,7.06,7.07,27200.0,5.9099,5.9099,5.9015,5.9099,27200.0
2010-12-02 14:30:00,7.07,7.07,7.07,7.07,38400.0,5.9099,5.9099,5.9099,5.9099,38400.0
2010-12-02 14:35:00,7.07,7.07,7.07,7.07,28400.0,5.9099,5.9099,5.9099,5.9099,28400.0
2010-12-02 14:40:00,7.07,7.09,7.07,7.08,152400.0,5.9099,5.9266,5.9099,5.9182,152400.0
2010-12-02 14:45:00,7.08,7.09,7.08,7.08,20800.0,5.9182,5.9266,5.9182,5.9182,20800.0
2010-12-02 14:50:00,7.08,7.09,7.08,7.09,37600.0,5.9182,5.9266,5.9182,5.9266,37600.0
2010-12-02 14:55:00,7.09,7.1,7.09,7.09,48800.0,5.9266,5.9349,5.9266,5.9266,48800.0
2010-12-02 15:00:00,7.09,7.09,7.09,7.09,74400.0,5.9266,5.9266,5.9266,5.9266,74400.0
2010-12-02 15:05:00,7.09,7.09,7.08,7.08,163200.0,5.9266,5.9266,5.9182,5.9182,163200.0
2010-12-02 15:10:00,7.08,7.08,7.08,7.08,16400.0,5.9182,5.9182,5.9182,5.9182,16400.0
2010-12-02 15:15:00,7.08,7.08,7.08,7.08,21600.0,5.9182,5.9182,5.9182,5.9182,21600.0
2010-12-02 15:20:00,7.08,7.09,7.08,7.09,38400.0,5.9182,5.9266,5.9182,5.9266,38400.0
2010-12-02 15:25:00,7.09,7.09,7.08,7.09,41600.0,5.9266,5.9266,5.9182,5.9266,41600.0
2010-12-02 15:30:00,7.09,7.09,7.09,7.09,42400.0,5.9266,5.9266,5.9266,5.9266,42400.0
2010-12-02 15:35:00,7.09,7.09,7.09,7.09,74400.0,5.9266,5.9266,5.9266,5.9266,74400.0
2010-12-02 15:40:00,7.09,7.09,7.09,7.09,27600.0,5.9266,5.9266,5.9266,5.9266,27600.0
2010-12-02 15:45:00,7.09,7.09,7.09,7.09,81200.0,5.9266,5.9266,5.9266,5.9266,81200.0
2010-12-02 15:50:00,7.09,7.1,7.08,7.09,392000.0,5.9266,5.9349,5.9182,5.9266,392000.0
2010-12-02 15:55:00,7.09,7.1,7.09,7.1,490400.0,5.9266,5.9349,5.9266,5.9349,490400.0
2010-12-03 09:30:00,7.1,7.11,7.08,7.09,120000.0,5.9349,5.9433,5.9182,5.9266,120000.0
2010-12-03 09:35:00,7.09,7.1,7.09,7.09,16800.0,5.9266,5.9349,5.9266,5.9266,16800.0
2010-12-03 09:40:00,7.09,7.11,7.08,7.1,74400.0,5.9266,5.9433,5.9182,5.9349,74400.0
2010-12-03 09:45:00,7.1,7.11,7.09,7.11,54800.0,5.9349,5.9433,5.9266,5.9433,54800.0
2010-12-03 09:50:00,7.11,7.11,7.11,7.11,10400.0,5.9433,5.9433,5.9433,5.9433,10400.0
2010-12-03 09:55:00,7.11,7.11,7.1,7.1,16400.0,5.9433,5.9433,5.9349,5.9349,16400.0
2010-12-03 10:00:00,7.1,7.11,7.09,7.1,50000.0,5.9349,5.9433,5.9266,5.9349,50000.0
2010-12-03 10:05:00,7.1,7.1,7.09,7.09,33600.0,5.9349,5.9349,5.9266,5.9266,33600.0
2010-12-03 10:10:00,7.09,7.09,7.08,7.08,33200.0,5.9266,5.9266,5.9182,5.9182,33200.0
2010-12-03 10:15:00,7.08,7.09,7.08,7.09,20800.0,5.9182,5.9266,5.9182,5.9266,20800.0
2010-12-03 10:20:00,7.09,7.09,7.07,7.08,62800.0,5.9266,5.9266,5.9099,5.9182,62800.0
2010-12-03 10:25:00,7.08,7.09,7.07,7.09,72800.0,5.9182,5.9266,5.9099,5.9266,72800.0
2010-12-03 10:30:00,7.09,7.09,7.09,7.09,14400.0,5.9266,5.9266,5.9266,5.9266,14400.0
2010-12-03 10:35:00,7.09,7.1,7.09,7.1,25200.0,5.9266,5.9349,5.9266,5.9349,25200.0
2010-12-03 10:40:00,7.1,7.1,7.09,7.09,15200.0,5.9349,5.9349,5.9266,5.9266,15200.0
2010-12-03 10:45:00,7.09,7.09,7.08,7.08,16800.0,5.9266,5.9266,5.9182,5.9182,16800.0
2010-12-03 10:50:00,7.08,7.08,7.07,7.07,54000.0,5.9182,5.9182,5.9099,5.9099,54000.0
2010-12-03 10:55:00,7.07,7.07,7.06,7.07,64800.0,5.9099,5.9099,5.9015,5.9099,64800.0
2010-12-03 11:00:00,7.07,7.08,7.07,7.08,22800.0,5.9099,5.9182,5.9099,5.9182,22800.0
2010-12-03 11:05:00,7.08,7.08,7.07,7.08,17200.0,5.9182,5.9182,5.9099,5.9182,17200.0
2010-12-03 11:10:00,7.08,7.08,7.06,7.07,30800.0,5.9182,5.9182,5.9015,5.9099,30800.0
2010-12-03 11:15:00,7.06,7.06,7.06,7.06,12000.0,5.9015,5.9015,5.9015,5.9015,12000.0
2010-12-03 11:20:00,7.06,7.06,7.06,7.06,15200.0,5.9015,5.9015,5.9015,5.9015,15200.0
2010-12-03 11:25:00,7.06,7.06,7.06,7.06,13600.0,5.9015,5.9015,5.9015,5.9015,13600.0
2010-12-03 11:30:00,7.06,7.06,7.06,7.06,10800.0,5.9015,5.9015,5.9015,5.9015,10800.0
2010-12-03 11:35:00,7.06,7.06,7.06,7.06,8000.0,5.9015,5.9015,5.9015,5.9015,8000.0
2010-12-03 11:40:00,7.06,7.07,7.06,7.07,12400.0,5.9015,5.9099,5.9015,5.9099,12400.0
2010-12-03 11:45:00,7.07,7.07,7.07,7.07,14400.0,5.9099,5.9099,5.9099,5.9099,14400.0
2010-12-03 11:50:00,7.07,7.07,7.06,7.06,27600.0,5.9099,5.9099,5.9015,5.9015,27600.0
2010-12-03 11:55:00,7.06,7.07,7.06,7.06,8000.0,5.9015,5.9099,5.9015,5.9015,8000.0
2010-12-03 12:00:00,7.07,7.07,7.06,7.06,10000.0,5.9099,5.9099,5.9015,5.9015,10000.0
2010-12-03 12:05:00,7.07,7.08,7.06,7.07,32400.0,5.9099,5.9182,5.9015,5.9099,32400.0
2010-12-03 12:10:00,7.08,7.08,7.08,7.08,6800.0,5.9182,5.9182,5.9182,5.9182,6800.0
2010-12-03 12:15:00,7.08,7.08,7.08,7.08,25200.0,5.9182,5.9182,5.9182,5.9182,25200.0
2010-12-03 12:20:00,7.08,7.08,7.08,7.08,10000.0,5.9182,5.9182,5.9182,5.9182,10000.0
2010-12-03 12:25:00,7.08,7.08,7.08,7.08,7600.0,5.9182,5.9182,5.9182,5.9182,7600.0
2010-12-03 12:30:00,7.08,7.08,7.08,7.08,14400.0,5.9182,5.9182,5.9182,5.9182,14400.0
2010-12-03 12:35:00,7.08,7.08,7.08,7.08,21200.0,5.9182,5.9182,5.9182,5.9182,21200.0
2010-12-03 12:40:00,7.08,7.09,7.08,7.09,16800.0,5.9182,5.9266,5.9182,5.9266,16800.0
2010-12-03 12:45:00,7.09,7.09,7.09,7.09,12400.0,5.9266,5.9266,5.9266,5.9266,12400.0
2010-12-03 12:50:00,7.09,7.09,7.09,7.09,6400.0,5.9266,5.9266,5.9266,5.9266,6400.0
2010-12-03 12:55:00,7.09,7.09,7.09,7.09,16000.0,5.9266,5.9266,5.9266,5.9266,16000.0
2010-12-03 13:00:00,7.09,7.11,7.09,7.11,38000.0,5.9266,5.9433,5.9266,5.9433,38000.0
2010-12-03 13:05:00,7.11,7.11,7.1,7.1,7200.0,5.9433,5.9433,5.9349,5.9349,7200.0
2010-12-03 13:10:00,7.1,7.11,7.1,7.11,5600.0,5.9349,5.9433,5.9349,5.9433,5600.0
2010-12-03 13:15:00,7.11,7.11,7.1,7.1,34000.0,5.9433,5.9433,5.9349,5.9349,34000.0
2010-12-03 13:20:00,7.1,7.11,7.1,7.1,2400.0,5.9349,5.9433,5.9349,5.9349,2400.0
2010-12-03 13:25:00,7.11,7.11,7.1,7.1,4400.0,5.9433,5.9433,5.9349,5.9349,4400.0
2010-12-03 13:30:00,7.1,7.11,7.1,7.1,6400.0,5.9349,5.9433,5.9349,5.9349,6400.0
2010-12-03 13:35:00,7.1,7.11,7.1,7.1,64000.0,5.9349,5.9433,5.9349,5.9349,64000.0
2010-12-03 13:40:00,7.1,7.1,7.09,7.09,24000.0,5.9349,5.9349,5.9266,5.9266,24000.0
2010-12-03 13:45:00,7.09,7.09,7.09,7.09,2000.0,5.9266,5.9266,5.9266,5.9266,2000.0
2010-12-03 13:50:00,7.09,7.09,7.09,7.09,12000.0,5.9266,5.9266,5.9266,5.9266,12000.0
2010-12-03 13:55:00,7.09,7.09,7.09,7.09,6400.0,5.9266,5.9266,5.9266,5.9266,6400.0
2010-12-03 14:00:00,7.09,7.1,7.09,7.09,71600.0,5.9266,5.9349,5.9266,5.9266,71600.0
2010-12-03 14:05:00,7.09,7.09,7.08,7.08,34800.0,5.9266,5.9266,5.9182,5.9182,34800.0
2010-12-03 14:10:00,7.08,7.09,7.08,7.09,60000.0,5.9182,5.9266,5.9182,5.9266,60000.0
2010-12-03 14:15:00,7.09,7.09,7.09,7.09,8400.0,5.9266,5.9266,5.9266,5.9266,8400.0
2010-12-03 14:20:00,7.09,7.09,7.08,7.08,53200.0,5.9266,5.9266,5.9182,5.9182,53200.0
2010-12-03 14:25:00,7.08,7.08,7.08,7.08,32000.0,5.9182,5.9182,5.9182,5.9182,32000.0
2010-12-03 14:30:00,7.08,7.09,7.08,7.08,58400.0,5.9182,5.9266,5.9182,5.9182,58400.0
2010-12-03 14:35:00,7.09,7.09,7.08,7.08,10400.0,5.9266,5.9266,5.9182,5.9182,10400.0
2010-12-03 14:40:00,7.09,7.09,7.08,7.09,26000.0,5.9266,5.9266,5.9182,5.9266,26000.0
2010-12-03 14:45:00,7.09,7.09,7.08,7.08,28800.0,5.9266,5.9266,5.9182,5.9182,28800.0
2010-12-03 14:50:00,7.09,7.09,7.08,7.09,32800.0,5.9266,5.9266,5.9182,5.9266,32800.0
2010-12-03 14:55:00,7.09,7.09,7.08,7.09,16000.0,5.9266,5.9266,5.9182,5.9266,16000.0
2010-12-03 15:00:00,7.09,7.1,7.08,7.09,66400.0,5.9266,5.9349,5.9182,5.9266,66400.0
2010-12-03 15:05:00,7.09,7.09,7.09,7.09,17200.0,5.9266,5.9266,5.9266,5.9266,17200.0
2010-12-03 15:10:00,7.09,7.09,7.09,7.09,30400.0,5.9266,5.9266,5.9266,5.9266,30400.0
2010-12-03 15:15:00,7.09,7.1,7.09,7.09,16800.0,5.9266,5.9349,5.9266,5.9266,16800.0
2010-12-03 15:20:00,7.1,7.1,7.09,7.1,44000.0,5.9349,5.9349,5.9266,5.9349,44000.0
2010-12-03 15:25:00,7.1,7.11,7.1,7.1,40000.0,5.9349,5.9433,5.9349,5.9349,40000.0
2010-12-03 15:30:00,7.11,7.11,7.1,7.11,39600.0,5.9433,5.9433,5.9349,5.9433,39600.0
2010-12-03 15:35:00,7.11,7.12,7.11,7.12,70800.0,5.9433,5.9517,5.9433,5.9517,70800.0
2010-12-03 15:40:00,7.12,7.12,7.11,7.12,51200.0,5.9517,5.9517,5.9433,5.9517,51200.0
2010-12-03 15:45:00,7.12,7.13,7.11,7.13,182400.0,5.9517,5.96,5.9433,5.96,182400.0
2010-12-03 15:50:00,7.13,7.13,7.13,7.13,133600.0,5.96,5.96,5.96,5.96,133600.0
2010-12-03 15:55:00,7.13,7.13,7.12,7.12,356400.0,5.96,5.96,5.9517,5.9517,356400.0
2010-12-06 09:30:00,7.13,7.13,7.06,7.06,46000.0,5.96,5.96,5.9015,5.9015,46000.0
2010-12-06 09:35:00,7.07,7.09,7.07,7.08,42800.0,5.9099,5.9266,5.9099,5.9182,42800.0
2010-12-06 09:40:00,7.08,7.08,7.05,7.06,36000.0,5.9182,5.9182,5.8931,5.9015,36000.0
2010-12-06 09:45:00,7.06,7.07,7.05,7.05,30400.0,5.9015,5.9099,5.8931,5.8931,30400.0
2010-12-06 09:50:00,7.05,7.06,7.05,7.06,39200.0,5.8931,5.9015,5.8931,5.9015,39200.0
2010-12-06 09:55:00,7.06,7.07,7.06,7.07,34000.0,5.9015,5.9099,5.9015,5.9099,34000.0
2010-12-06 10:00:00,7.07,7.07,7.05,7.05,13600.0,5.9099,5.9099,5.8931,5.8931,13600.0
2010-12-06 10:05:00,7.05,7.05,7.04,7.04,16000.0,5.8931,5.8931,5.8848,5.8848,16000.0
2010-12-06 10:10:00,7.04,7.05,7.04,7.04,48400.0,5.8848,5.8931,5.8848,5.8848,48400.0
2010-12-06 10:15:00,7.04,7.04,7.04,7.04,25200.0,5.8848,5.8848,5.8848,5.8848,25200.0
2010-12-06 10:20:00,7.04,7.06,7.04,7.06,32000.0,5.8848,5.9015,5.8848,5.9015,32000.0
2010-12-06 10:25:00,7.06,7.07,7.06,7.07,14400.0,5.9015,5.9099,5.9015,5.9099,14400.0
2010-12-06 10:30:00,7.07,7.07,7.07,7.07,35600.0,5.9099,5.9099,5.9099,5.9099,35600.0
2010-12-06 10:35:00,7.07,7.07,7.07,7.07,16400.0,5.9099,5.9099,5.9099,5.9099,16400.0
2010-12-06 10:40:00,7.07,7.08,7.07,7.07,16400.0,5.9099,5.9182,5.9099,5.9099,16400.0
2010-12-06 10:45:00,7.07,7.08,7.07,7.08,35600.0,5.9099,5.9182,5.9099,5.9182,35600.0
2010-12-06 10:50:00,7.08,7.08,7.07,7.08,32400.0,5.9182,5.9182,5.9099,5.9182,32400.0
2010-12-06 10:55:00,7.08,7.09,7.08,7.09,28400.0,5.9182,5.9266,5.9182,5.9266,28400.0
2010-12-06 11:00:00,7.09,7.1,7.09,7.09,47200.0,5.9266,5.9349,5.9266,5.9266,47200.0
2010-12-06 11:05:00,7.09,7.1,7.09,7.09,28000.0,5.9266,5.9349,5.9266,5.9266,28000.0
2010-12-06 11:10:00,7.09,7.1,7.09,7.09,33200.0,5.9266,5.9349,5.9266,5.9266,33200.0
2010-12-06 11:15:00,7.1,7.1,7.09,7.09,17600.0,5.9349,5.9349,5.9266,5.9266,17600.0
2010-12-06 11:20:00,7.09,7.1,7.09,7.09,6000.0,5.9266,5.9349,5.9266,5.9266,6000.0
2010-12-06 11:25:00,7.1,7.1,7.09,7.09,28800.0,5.9349,5.9349,5.9266,5.9266,28800.0
2010-12-06 11:30:00,7.09,7.1,7.09,7.09,26800.0,5.9266,5.9349,5.9266,5.9266,26800.0
2010-12-06 11:35:00,7.1,7.1,7.08,7.08,50800.0,5.9349,5.9349,5.9182,5.9182,50800.0
2010-12-06 11:40:00,7.08,7.08,7.08,7.08,21200.0,5.9182,5.9182,5.9182,5.9182,21200.0
2010-12-06 11:45:00,7.08,7.09,7.07,7.07,41200.0,5.9182,5.9266,5.9099,5.9099,41200.0
2010-12-06 11:50:00,7.07,7.08,7.07,7.07,12000.0,5.9099,5.9182,5.9099,5.9099,12000.0
2010-12-06 11:55:00,7.07,7.08,7.07,7.08,21600.0,5.9099,5.9182,5.9099,5.9182,21600.0
2010-12-06 12:00:00,7.08,7.08,7.08,7.08,12800.0,5.9182,5.9182,5.9182,5.9182,12800.0
2010-12-06 12:05:00,7.08,7.08,7.08,7.08,30000.0,5.9182,5.9182,5.9182,5.9182,30000.0
2010-12-06 12:10:00,7.08,7.09,7.08,7.09,25200.0,5.9182,5.9266,5.9182,5.9266,25200.0
2010-12-06 12:15:00,7.09,7.09,7.09,7.09,3600.0,5.9266,5.9266,5.9266,5.9266,3600.0
2010-12-06 12:20:00,7.09,7.09,7.07,7.07,39600.0,5.9266,5.9266,5.9099,5.9099,39600.0
2010-12-06 12:25:00,7.07,7.07,7.06,7.07,46400.0,5.9099,5.9099,5.9015,5.9099,46400.0
2010-12-06 12:30:00,7.07,7.08,7.07,7.08,26400.0,5.9099,5.9182,5.9099,5.9182,26400.0
2010-12-06 12:35:00,7.08,7.08,7.07,7.07,10400.0,5.9182,5.9182,5.9099,5.9099,10400.0
2010-12-06 12:40:00,7.07,7.07,7.07,7.07,32800.0,5.9099,5.9099,5.9099,5.9099,32800.0
2010-12-06 12:45:00,7.07,7.07,7.06,7.06,45600.0,5.9099,5.9099,5.9015,5.9015,45600.0
2010-12-06 12:50:00,7.06,7.06,7.06,7.06,15200.0,5.9015,5.9015,5.9015,5.9015,15200.0
2010-12-06 12:55:00,7.06,7.06,7.06,7.06,7200.0,5.9015,5.9015,5.9015,5.9015,7200.0
2010-12-06 13:00:00,7.06,7.06,7.06,7.06,34400.0,5.9015,5.9015,5.9015,5.9015,34400.0
2010-12-06 13:05:00,7.06,7.06,7.06,7.06,11200.0,5.9015,5.9015,5.9015,5.9015,11200.0
2010-12-06 13:10:00,7.06,7.06,7.06,7.06,5600.0,5.9015,5.9015,5.9015,5.9015,5600.0
2010-12-06 13:15:00,7.06,7.06,7.05,7.06,69600.0,5.9015,5.9015,5.8931,5.9015,69600.0
2010-12-06 13:20:00,7.06,7.06,7.05,7.05,5600.0,5.9015,5.9015,5.8931,5.8931,5600.0
2010-12-06 13:25:00,7.06,7.06,7.05,7.06,25200.0,5.9015,5.9015,5.8931,5.9015,25200.0
2010-12-06 13:30:00,7.06,7.07,7.06,7.07,25200.0,5.9015,5.9099,5.9015,5.9099,25200.0
2010-12-06 13:35:00,7.06,7.07,7.06,7.07,22000.0,5.9015,5.9099,5.9015,5.9099,22000.0
2010-12-06 13:40:00,7.07,7.08,7.07,7.08,20400.0,5.9099,5.9182,5.9099,5.9182,20400.0
2010-12-06 13:45:00,7.08,7.09,7.08,7.08,6800.0,5.9182,5.9266,5.9182,5.9182,6800.0
2010-12-06 13:50:00,7.08,7.09,7.08,7.09,3200.0,5.9182,5.9266,5.9182,5.9266,3200.0
2010-12-06 13:55:00,7.08,7.09,7.08,7.08,3600.0,5.9182,5.9266,5.9182,5.9182,3600.0
2010-12-06 14:00:00,7.09,7.09,7.07,7.07,73600.0,5.9266,5.9266,5.9099,5.9099,73600.0
2010-12-06 14:05:00,7.07,7.07,7.07,7.07,27600.0,5.9099,5.9099,5.9099,5.9099,27600.0
2010-12-06 14:10:00,7.07,7.07,7.07,7.07,10800.0,5.9099,5.9099,5.9099,5.9099,10800.0
2010-12-06 14:15:00,7.07,7.07,7.06,7.06,58000.0,5.9099,5.9099,5.9015,5.9015,58000.0
2010-12-06 14:20:00,7.06,7.06,7.06,7.06,19600.0,5.9015,5.9015,5.9015,5.9015,19600.0
2010-12-06 14:25:00,7.06,7.06,7.05,7.06,84000.0,5.9015,5.9015,5.8931,5.9015,84000.0
2010-12-06 14:30:00,7.05,7.06,7.05,7.06,42400.0,5.8931,5.9015,5.8931,5.9015,42400.0
2010-12-06 14:35:00,7.06,7.07,7.06,7.07,26000.0,5.9015,5.9099,5.9015,5.9099,26000.0
2010-12-06 14:40:00,7.07,7.07,7.06,7.07,28000.0,5.9099,5.9099,5.9015,5.9099,28000.0
2010-12-06 14:45:00,7.07,7.07,7.06,7.06,31600.0,5.9099,5.9099,5.9015,5.9015,31600.0
2010-12-06 14:50:00,7.06,7.06,7.05,7.05,32400.0,5.9015,5.9015,5.8931,5.8931,32400.0
2010-12-06 14:55:00,7.06,7.06,7.05,7.06,61200.0,5.9015,5.9015,5.8931,5.9015,61200.0
2010-12-06 15:00:00,7.06,7.06,7.06,7.06,30800.0,5.9015,5.9015,5.9015,5.9015,30800.0
2010-12-06 15:05:00,7.06,7.07,7.06,7.07,45600.0,5.9015,5.9099,5.9015,5.9099,45600.0
2010-12-06 15:10:00,7.06,7.07,7.06,7.06,46000.0,5.9015,5.9099,5.9015,5.9015,46000.0
2010-12-06 15:15:00,7.06,7.06,7.05,7.05,64000.0,5.9015,5.9015,5.8931,5.8931,64000.0
2010-12-06 15:20:00,7.05,7.05,7.04,7.04,66000.0,5.8931,5.8931,5.8848,5.8848,66000.0
2010-12-06 15:25:00,7.04,7.05,7.04,7.04,180800.0,5.8848,5.8931,5.8848,5.8848,180800.0
2010-12-06 15:30:00,7.04,7.04,7.03,7.03,92800.0,5.8848,5.8848,5.8764,5.8764,92800.0
2010-12-06 15:35:00,7.03,7.03,7.03,7.03,53200.0,5.8764,5.8764,5.8764,5.8764,53200.0
2010-12-06 15:40:00,7.03,7.04,7.02,7.04,167600.0,5.8764,5.8848,5.8681,5.8848,167600.0
2010-12-06 15:45:00,7.03,7.04,7.03,7.03,91600.0,5.8764,5.8848,5.8764,5.8764,91600.0
2010-12-06 15:50:00,7.03,7.03,7.01,7.02,253200.0,5.8764,5.8764,5.8597,5.8681,253200.0
2010-12-06 15:55:00,7.02,7.03,7.01,7.02,311600.0,5.8681,5.8764,5.8597,5.8681,311600.0
2010-12-07 09:30:00,7.1,7.11,7.07,7.08,47600.0,5.9349,5.9433,5.9099,5.9182,47600.0
2010-12-07 09:35:00,7.08,7.08,7.05,7.05,28800.0,5.9182,5.9182,5.8931,5.8931,28800.0
2010-12-07 09:40:00,7.05,7.07,7.03,7.07,76800.0,5.8931,5.9099,5.8764,5.9099,76800.0
2010-12-07 09:45:00,7.07,7.08,7.06,7.06,25600.0,5.9099,5.9182,5.9015,5.9015,25600.0
2010-12-07 09:50:00,7.07,7.08,7.06,7.07,33600.0,5.9099,5.9182,5.9015,5.9099,33600.0
2010-12-07 09:55:00,7.07,7.08,7.07,7.07,18800.0,5.9099,5.9182,5.9099,5.9099,18800.0
2010-12-07 10:00:00,7.06,7.08,7.06,7.07,46400.0,5.9015,5.9182,5.9015,5.9099,46400.0
2010-12-07 10:05:00,7.08,7.08,7.07,7.08,29600.0,5.9182,5.9182,5.9099,5.9182,29600.0
2010-12-07 10:10:00,7.08,7.09,7.08,7.08,18400.0,5.9182,5.9266,5.9182,5.9182,18400.0
2010-12-07 10:15:00,7.08,7.09,7.08,7.08,14000.0,5.9182,5.9266,5.9182,5.9182,14000.0
2010-12-07 10:20:00,7.08,7.09,7.07,7.08,21200.0,5.9182,5.9266,5.9099,5.9182,21200.0
2010-12-07 10:25:00,7.08,7.08,7.07,7.07,20000.0,5.9182,5.9182,5.9099,5.9099,20000.0
2010-12-07 10:30:00,7.07,7.07,7.06,7.07,23600.0,5.9099,5.9099,5.9015,5.9099,23600.0
2010-12-07 10:35:00,7.07,7.08,7.07,7.08,30800.0,5.9099,5.9182,5.9099,5.9182,30800.0
2010-12-07 10:40:00,7.09,7.09,7.08,7.09,32400.0,5.9266,5.9266,5.9182,5.9266,32400.0
2010-12-07 10:45:00,7.09,7.1,7.09,7.1,16800.0,5.9266,5.9349,5.9266,5.9349,16800.0
2010-12-07 10:50:00,7.1,7.1,7.09,7.1,24000.0,5.9349,5.9349,5.9266,5.9349,24000.0
2010-12-07 10:55:00,7.1,7.1,7.09,7.1,14400.0,5.9349,5.9349,5.9266,5.9349,14400.0
2010-12-07 11:00:00,7.1,7.11,7.1,7.11,21600.0,5.9349,5.9433,5.9349,5.9433,21600.0
2010-12-07 11:05:00,7.1,7.1,7.09,7.1,32400.0,5.9349,5.9349,5.9266,5.9349,32400.0
2010-12-07 11:10:00,7.1,7.1,7.09,7.1,18000.0,5.9349,5.9349,5.9266,5.9349,18000.0
2010-12-07 11:15:00,7.1,7.1,7.1,7.1,8000.0,5.9349,5.9349,5.9349,5.9349,8000.0
2010-12-07 11:20:00,7.1,7.1,7.09,7.1,30400.0,5.9349,5.9349,5.9266,5.9349,30400.0
2010-12-07 11:25:00,7.09,7.09,7.08,7.08,17600.0,5.9266,5.9266,5.9182,5.9182,17600.0
2010-12-07 11:30:00,7.08,7.08,7.08,7.08,19600.0,5.9182,5.9182,5.9182,5.9182,19600.0
2010-12-07 11:35:00,7.09,7.09,7.08,7.08,14000.0,5.9266,5.9266,5.9182,5.9182,14000.0
2010-12-07 11:40:00,7.08,7.09,7.08,7.09,13600.0,5.9182,5.9266,5.9182,5.9266,13600.0
2010-12-07 11:45:00,7.09,7.09,7.08,7.08,13200.0,5.9266,5.9266,5.9182,5.9182,13200.0
2010-12-07 11:50:00,7.08,7.08,7.07,7.07,22800.0,5.9182,5.9182,5.9099,5.9099,22800.0
2010-12-07 11:55:00,7.07,7.07,7.06,7.06,10400.0,5.9099,5.9099,5.9015,5.9015,10400.0
2010-12-07 12:00:00,7.07,7.07,7.06,7.07,20800.0,5.9099,5.9099,5.9015,5.9099,20800.0
2010-12-07 12:05:00,7.07,7.07,7.06,7.06,29600.0,5.9099,5.9099,5.9015,5.9015,29600.0
2010-12-07 12:10:00,7.06,7.06,7.06,7.06,14000.0,5.9015,5.9015,5.9015,5.9015,14000.0
2010-12-07 12:15:00,7.06,7.07,7.06,7.06,28000.0,5.9015,5.9099,5.9015,5.9015,28000.0
2010-12-07 12:20:00,7.06,7.07,7.06,7.06,9600.0,5.9015,5.9099,5.9015,5.9015,9600.0
2010-12-07 12:25:00,7.06,7.07,7.06,7.07,12800.0,5.9015,5.9099,5.9015,5.9099,12800.0
2010-12-07 12:30:00,7.07,7.07,7.06,7.07,34800.0,5.9099,5.9099,5.9015,5.9099,34800.0
2010-12-07 12:35:00,7.07,7.07,7.07,7.07,10400.0,5.9099,5.9099,5.9099,5.9099,10400.0
2010-12-07 12:40:00,7.07,7.08,7.07,7.07,11200.0,5.9099,5.9182,5.9099,5.9099,11200.0
2010-12-07 12:45:00,7.07,7.08,7.07,7.07,6800.0,5.9099,5.9182,5.9099,5.9099,6800.0
2010-12-07 12:50:00,7.07,7.07,7.07,7.07,18400.0,5.9099,5.9099,5.9099,5.9099,18400.0
2010-12-07 12:55:00,7.07,7.08,7.07,7.08,18800.0,5.9099,5.9182,5.9099,5.9182,18800.0
2010-12-07 13:00:00,7.08,7.09,7.08,7.09,18800.0,5.9182,5.9266,5.9182,5.9266,18800.0
2010-12-07 13:05:00,7.09,7.09,7.09,7.09,4400.0,5.9266,5.9266,5.9266,5.9266,4400.0
2010-12-07 13:10:00,7.09,7.1,7.09,7.09,40400.0,5.9266,5.9349,5.9266,5.9266,40400.0
2010-12-07 13:15:00,7.09,7.09,7.09,7.09,26800.0,5.9266,5.9266,5.9266,5.9266,26800.0
2010-12-07 13:20:00,7.09,7.11,7.09,7.11,41200.0,5.9266,5.9433,5.9266,5.9433,41200.0
2010-12-07 13:25:00,7.1,7.11,7.1,7.11,18000.0,5.9349,5.9433,5.9349,5.9433,18000.0
2010-12-07 13:30:00,7.11,7.11,7.09,7.09,16000.0,5.9433,5.9433,5.9266,5.9266,16000.0
2010-12-07 13:35:00,7.09,7.09,7.09,7.09,23200.0,5.9266,5.9266,5.9266,5.9266,23200.0
2010-12-07 13:40:00,7.09,7.1,7.09,7.1,28000.0,5.9266,5.9349,5.9266,5.9349,28000.0
2010-12-07 13:45:00,7.1,7.12,7.1,7.11,44800.0,5.9349,5.9517,5.9349,5.9433,44800.0
2010-12-07 13:50:00,7.11,7.12,7.11,7.11,49600.0,5.9433,5.9517,5.9433,5.9433,49600.0
2010-12-07 13:55:00,7.11,7.12,7.11,7.12,39200.0,5.9433,5.9517,5.9433,5.9517,39200.0
2010-12-07 14:00:00,7.12,7.12,7.11,7.11,24800.0,5.9517,5.9517,5.9433,5.9433,24800.0
2010-12-07 14:05:00,7.11,7.12,7.11,7.11,36000.0,5.9433,5.9517,5.9433,5.9433,36000.0
2010-12-07 14:10:00,7.11,7.11,7.11,7.11,15200.0,5.9433,5.9433,5.9433,5.9433,15200.0
2010-12-07 14:15:00,7.11,7.11,7.11,7.11,39600.0,5.9433,5.9433,5.9433,5.9433,39600.0
2010-12-07 14:20:00,7.11,7.11,7.11,7.11,15600.0,5.9433,5.9433,5.9433,5.9433,15600.0
2010-12-07 14:25:00,7.11,7.11,7.11,7.11,13600.0,5.9433,5.9433,5.9433,5.9433,13600.0
2010-12-07 14:30:00,7.11,7.11,7.11,7.11,33200.0,5.9433,5.9433,5.9433,5.9433,33200.0
2010-12-07 14:35:00,7.12,7.13,7.12,7.12,46000.0,5.9517,5.96,5.9517,5.9517,46000.0
2010-12-07 14:40:00,7.12,7.13,7.12,7.12,40800.0,5.9517,5.96,5.9517,5.9517,40800.0
2010-12-07 14:45:00,7.12,7.12,7.12,7.12,20800.0,5.9517,5.9517,5.9517,5.9517,20800.0
2010-12-07 14:50:00,7.12,7.12,7.1,7.1,45200.0,5.9517,5.9517,5.9349,5.9349,45200.0
2010-12-07 14:55:00,7.1,7.1,7.07,7.08,62000.0,5.9349,5.9349,5.9099,5.9182,62000.0
2010-12-07 15:00:00,7.08,7.09,7.07,7.07,119200.0,5.9182,5.9266,5.9099,5.9099,119200.0
2010-12-07 15:05:00,7.07,7.09,7.06,7.08,66400.0,5.9099,5.9266,5.9015,5.9182,66400.0
2010-12-07 15:10:00,7.08,7.08,7.07,7.07,47600.0,5.9182,5.9182,5.9099,5.9099,47600.0
2010-12-07 15:15:00,7.07,7.08,7.06,7.07,76800.0,5.9099,5.9182,5.9015,5.9099,76800.0
2010-12-07 15:20:00,7.07,7.07,7.06,7.06,96400.0,5.9099,5.9099,5.9015,5.9015,96400.0
2010-12-07 15:25:00,7.06,7.08,7.06,7.07,48000.0,5.9015,5.9182,5.9015,5.9099,48000.0
2010-12-07 15:30:00,7.07,7.07,7.06,7.06,44000.0,5.9099,5.9099,5.9015,5.9015,44000.0
2010-12-07 15:35:00,7.06,7.08,7.06,7.08,59200.0,5.9015,5.9182,5.9015,5.9182,59200.0
2010-12-07 15:40:00,7.07,7.08,7.06,7.06,77200.0,5.9099,5.9182,5.9015,5.9015,77200.0
2010-12-07 15:45:00,7.06,7.07,7.05,7.06,114800.0,5.9015,5.9099,5.8931,5.9015,114800.0
2010-12-07 15:50:00,7.06,7.07,7.06,7.06,134400.0,5.9015,5.9099,5.9015,5.9015,134400.0
2010-12-07 15:55:00,7.06,7.06,7.06,7.06,181200.0,5.9015,5.9015,5.9015,5.9015,181200.0
2010-12-08 09:30:00,7.08,7.1,7.08,7.09,26800.0,5.9182,5.9349,5.9182,5.9266,26800.0
2010-12-08 09:35:00,7.1,7.1,7.09,7.1,15200.0,5.9349,5.9349,5.9266,5.9349,15200.0
2010-12-08 09:40:00,7.1,7.11,7.1,7.11,24400.0,5.9349,5.9433,5.9349,5.9433,24400.0
2010-12-08 09:45:00,7.12,7.13,7.11,7.13,12800.0,5.9517,5.96,5.9433,5.96,12800.0
2010-12-08 09:50:00,7.13,7.14,7.12,7.12,14000.0,5.96,5.9684,5.9517,5.9517,14000.0
2010-12-08 09:55:00,7.12,7.12,7.12,7.12,6400.0,5.9517,5.9517,5.9517,5.9517,6400.0
2010-12-08 10:00:00,7.12,7.12,7.11,7.11,8000.0,5.9517,5.9517,5.9433,5.9433,8000.0
2010-12-08 10:05:00,7.11,7.11,7.09,7.11,25600.0,5.9433,5.9433,5.9266,5.9433,25600.0
2010-12-08 10:10:00,7.1,7.1,7.09,7.1,19200.0,5.9349,5.9349,5.9266,5.9349,19200.0
2010-12-08 10:15:00,7.11,7.11,7.09,7.09,11600.0,5.9433,5.9433,5.9266,5.9266,11600.0
2010-12-08 10:20:00,7.09,7.09,7.08,7.09,27600.0,5.9266,5.9266,5.9182,5.9266,27600.0
2010-12-08 10:25:00,7.09,7.1,7.09,7.09,16800.0,5.9266,5.9349,5.9266,5.9266,16800.0
2010-12-08 10:30:00,7.09,7.09,7.07,7.07,24400.0,5.9266,5.9266,5.9099,5.9099,24400.0
2010-12-08 10:35:00,7.08,7.08,7.06,7.07,32800.0,5.9182,5.9182,5.9015,5.9099,32800.0
2010-12-08 10:40:00,7.07,7.07,7.06,7.07,33600.0,5.9099,5.9099,5.9015,5.9099,33600.0
2010-12-08 10:45:00,7.07,7.07,7.06,7.06,14800.0,5.9099,5.9099,5.9015,5.9015,14800.0
2010-12-08 10:50:00,7.06,7.06,7.06,7.06,40400.0,5.9015,5.9015,5.9015,5.9015,40400.0
2010-12-08 10:55:00,7.06,7.07,7.06,7.06,58000.0,5.9015,5.9099,5.9015,5.9015,58000.0
2010-12-08 11:00:00,7.06,7.07,7.06,7.07,23200.0,5.9015,5.9099,5.9015,5.9099,23200.0
2010-12-08 11:05:00,7.07,7.07,7.06,7.06,18400.0,5.9099,5.9099,5.9015,5.9015,18400.0
2010-12-08 11:10:00,7.06,7.06,7.05,7.06,20000.0,5.9015,5.9015,5.8931,5.9015,20000.0
2010-12-08 11:15:00,7.05,7.07,7.05,7.05,24800.0,5.8931,5.9099,5.8931,5.8931,24800.0
2010-12-08 11:20:00,7.05,7.05,7.05,7.05,14800.0,5.8931,5.8931,5.8931,5.8931,14800.0
2010-12-08 11:25:00,7.05,7.05,7.04,7.05,28800.0,5.8931,5.8931,5.8848,5.8931,28800.0
2010-12-08 11:30:00,7.05,7.05,7.04,7.05,29200.0,5.8931,5.8931,5.8848,5.8931,29200.0
2010-12-08 11:35:00,7.05,7.05,7.04,7.04,29200.0,5.8931,5.8931,5.8848,5.8848,29200.0
2010-12-08 11:40:00,7.04,7.05,7.04,7.05,28400.0,5.8848,5.8931,5.8848,5.8931,28400.0
2010-12-08 11:45:00,7.05,7.05,7.05,7.05,14800.0,5.8931,5.8931,5.8931,5.8931,14800.0
2010-12-08 11:50:00,7.05,7.06,7.05,7.05,61200.0,5.8931,5.9015,5.8931,5.8931,61200.0
2010-12-08 11:55:00,7.05,7.05,7.04,7.05,18400.0,5.8931,5.8931,5.8848,5.8931,18400.0
2010-12-08 12:00:00,7.05,7.06,7.05,7.06,23600.0,5.8931,5.9015,5.8931,5.9015,23600.0
2010-12-08 12:05:00,7.06,7.06,7.06,7.06,20400.0,5.9015,5.9015,5.9015,5.9015,20400.0
2010-12-08 12:10:00,7.06,7.07,7.06,7.07,14000.0,5.9015,5.9099,5.9015,5.9099,14000.0
2010-12-08 12:15:00,7.06,7.07,7.06,7.06,15200.0,5.9015,5.9099,5.9015,5.9015,15200.0
2010-12-08 12:20:00,7.06,7.07,7.06,7.06,14400.0,5.9015,5.9099,5.9015,5.9015,14400.0
2010-12-08 12:25:00,7.06,7.07,7.06,7.07,11200.0,5.9015,5.9099,5.9015,5.9099,11200.0
2010-12-08 12:30:00,7.07,7.07,7.06,7.06,15200.0,5.9099,5.9099,5.9015,5.9015,15200.0
2010-12-08 12:35:00,7.06,7.07,7.06,7.06,15200.0,5.9015,5.9099,5.9015,5.9015,15200.0
2010-12-08 12:40:00,7.06,7.07,7.06,7.06,8400.0,5.9015,5.9099,5.9015,5.9015,8400.0
2010-12-08 12:45:00,7.06,7.07,7.06,7.06,26000.0,5.9015,5.9099,5.9015,5.9015,26000.0
2010-12-08 12:50:00,7.06,7.06,7.05,7.05,8000.0,5.9015,5.9015,5.8931,5.8931,8000.0
2010-12-08 12:55:00,7.05,7.06,7.05,7.06,8000.0,5.8931,5.9015,5.8931,5.9015,8000.0
2010-12-08 13:00:00,7.06,7.07,7.06,7.07,22800.0,5.9015,5.9099,5.9015,5.9099,22800.0
2010-12-08 13:05:00,7.07,7.07,7.07,7.07,20400.0,5.9099,5.9099,5.9099,5.9099,20400.0
2010-12-08 13:10:00,7.07,7.08,7.07,7.08,20800.0,5.9099,5.9182,5.9099,5.9182,20800.0
2010-12-08 13:15:00,7.08,7.08,7.06,7.07,26800.0,5.9182,5.9182,5.9015,5.9099,26800.0
2010-12-08 13:20:00,7.06,7.06,7.06,7.06,8000.0,5.9015,5.9015,5.9015,5.9015,8000.0
2010-12-08 13:25:00,7.06,7.06,7.06,7.06,27600.0,5.9015,5.9015,5.9015,5.9015,27600.0
2010-12-08 13:30:00,7.06,7.07,7.06,7.07,15600.0,5.9015,5.9099,5.9015,5.9099,15600.0
2010-12-08 13:35:00,7.07,7.08,7.07,7.07,18000.0,5.9099,5.9182,5.9099,5.9099,18000.0
2010-12-08 13:40:00,7.07,7.09,7.07,7.08,17600.0,5.9099,5.9266,5.9099,5.9182,17600.0
2010-12-08 13:45:00,7.08,7.08,7.07,7.07,29600.0,5.9182,5.9182,5.9099,5.9099,29600.0
2010-12-08 13:50:00,7.07,7.08,7.07,7.08,9600.0,5.9099,5.9182,5.9099,5.9182,9600.0
2010-12-08 13:55:00,7.08,7.08,7.08,7.08,13600.0,5.9182,5.9182,5.9182,5.9182,13600.0
2010-12-08 14:00:00,7.08,7.08,7.07,7.07,19200.0,5.9182,5.9182,5.9099,5.9099,19200.0
2010-12-08 14:05:00,7.07,7.07,7.07,7.07,20000.0,5.9099,5.9099,5.9099,5.9099,20000.0
2010-12-08 14:10:00,7.07,7.07,7.07,7.07,14800.0,5.9099,5.9099,5.9099,5.9099,14800.0
2010-12-08 14:15:00,7.07,7.07,7.07,7.07,10000.0,5.9099,5.9099,5.9099,5.9099,10000.0
2010-12-08 14:20:00,7.07,7.07,7.07,7.07,9200.0,5.9099,5.9099,5.9099,5.9099,9200.0
2010-12-08 14:25:00,7.07,7.07,7.07,7.07,27600.0,5.9099,5.9099,5.9099,5.9099,27600.0
2010-12-08 14:30:00,7.07,7.07,7.07,7.07,13600.0,5.9099,5.9099,5.9099,5.9099,13600.0
2010-12-08 14:35:00,7.07,7.07,7.07,7.07,12400.0,5.9099,5.9099,5.9099,5.9099,12400.0
2010-12-08 14:40:00,7.07,7.08,7.07,7.08,56000.0,5.9099,5.9182,5.9099,5.9182,56000.0
2010-12-08 14:45:00,7.08,7.08,7.07,7.07,19600.0,5.9182,5.9182,5.9099,5.9099,19600.0
2010-12-08 14:50:00,7.07,7.08,7.07,7.07,26800.0,5.9099,5.9182,5.9099,5.9099,26800.0
2010-12-08 14:55:00,7.07,7.07,7.07,7.07,14000.0,5.9099,5.9099,5.9099,5.9099,14000.0
2010-12-08 15:00:00,7.07,7.07,7.06,7.07,43200.0,5.9099,5.9099,5.9015,5.9099,43200.0
2010-12-08 15:05:00,7.07,7.07,7.06,7.06,21600.0,5.9099,5.9099,5.9015,5.9015,21600.0
2010-12-08 15:10:00,7.06,7.06,7.06,7.06,36000.0,5.9015,5.9015,5.9015,5.9015,36000.0
2010-12-08 15:15:00,7.06,7.06,7.06,7.06,30400.0,5.9015,5.9015,5.9015,5.9015,30400.0
2010-12-08 15:20:00,7.06,7.07,7.06,7.06,14400.0,5.9015,5.9099,5.9015,5.9015,14400.0
2010-12-08 15:25:00,7.06,7.07,7.06,7.06,44000.0,5.9015,5.9099,5.9015,5.9015,44000.0
2010-12-08 15:30:00,7.06,7.07,7.06,7.07,31600.0,5.9015,5.9099,5.9015,5.9099,31600.0
2010-12-08 15:35:00,7.07,7.07,7.06,7.06,42400.0,5.9099,5.9099,5.9015,5.9015,42400.0
2010-12-08 15:40:00,7.06,7.06,7.06,7.06,46000.0,5.9015,5.9015,5.9015,5.9015,46000.0
2010-12-08 15:45:00,7.06,7.07,7.06,7.07,44000.0,5.9015,5.9099,5.9015,5.9099,44000.0
2010-12-08 15:50:00,7.07,7.08,7.07,7.08,135200.0,5.9099,5.9182,5.9099,5.9182,135200.0
2010-12-08 15:55:00,7.08,7.09,7.07,7.08,286800.0,5.9182,5.9266,5.9099,5.9182,286800.0
2010-12-09 09:30:00,7.1,7.15,7.1,7.11,39200.0,5.9349,5.9767,5.9349,5.9433,39200.0
2010-12-09 09:35:00,7.11,7.11,7.08,7.09,18000.0,5.9433,5.9433,5.9182,5.9266,18000.0
2010-12-09 09:40:00,7.09,7.1,7.08,7.08,36800.0,5.9266,5.9349,5.9182,5.9182,36800.0
2010-12-09 09:45:00,7.09,7.09,7.08,7.08,11200.0,5.9266,5.9266,5.9182,5.9182,11200.0
2010-12-09 09:50:00,7.08,7.1,7.08,7.1,14800.0,5.9182,5.9349,5.9182,5.9349,14800.0
2010-12-09 09:55:00,7.1,7.12,7.1,7.11,27600.0,5.9349,5.9517,5.9349,5.9433,27600.0
2010-12-09 10:00:00,7.11,7.11,7.1,7.11,13200.0,5.9433,5.9433,5.9349,5.9433,13200.0
2010-12-09 10:05:00,7.11,7.12,7.1,7.11,20000.0,5.9433,5.9517,5.9349,5.9433,20000.0
2010-12-09 10:10:00,7.11,7.11,7.09,7.09,24400.0,5.9433,5.9433,5.9266,5.9266,24400.0
2010-12-09 10:15:00,7.09,7.09,7.08,7.09,33600.0,5.9266,5.9266,5.9182,5.9266,33600.0
2010-12-09 10:20:00,7.09,7.09,7.07,7.07,31600.0,5.9266,5.9266,5.9099,5.9099,31600.0
2010-12-09 10:25:00,7.07,7.08,7.07,7.08,21600.0,5.9099,5.9182,5.9099,5.9182,21600.0
2010-12-09 10:30:00,7.08,7.09,7.08,7.08,16800.0,5.9182,5.9266,5.9182,5.9182,16800.0
2010-12-09 10:35:00,7.08,7.09,7.08,7.08,46800.0,5.9182,5.9266,5.9182,5.9182,46800.0
2010-12-09 10:40:00,7.08,7.09,7.08,7.08,56000.0,5.9182,5.9266,5.9182,5.9182,56000.0
2010-12-09 10:45:00,7.09,7.09,7.08,7.08,30000.0,5.9266,5.9266,5.9182,5.9182,30000.0
2010-12-09 10:50:00,7.08,7.08,7.07,7.07,32000.0,5.9182,5.9182,5.9099,5.9099,32000.0
2010-12-09 10:55:00,7.07,7.07,7.06,7.06,42800.0,5.9099,5.9099,5.9015,5.9015,42800.0
2010-12-09 11:00:00,7.06,7.06,7.05,7.06,52400.0,5.9015,5.9015,5.8931,5.9015,52400.0
2010-12-09 11:05:00,7.06,7.06,7.05,7.06,38400.0,5.9015,5.9015,5.8931,5.9015,38400.0
2010-12-09 11:10:00,7.06,7.07,7.06,7.06,24000.0,5.9015,5.9099,5.9015,5.9015,24000.0
2010-12-09 11:15:00,7.06,7.06,7.05,7.05,59600.0,5.9015,5.9015,5.8931,5.8931,59600.0
2010-12-09 11:20:00,7.05,7.05,7.05,7.05,26800.0,5.8931,5.8931,5.8931,5.8931,26800.0
2010-12-09 11:25:00,7.05,7.05,7.04,7.04,52800.0,5.8931,5.8931,5.8848,5.8848,52800.0
2010-12-09 11:30:00,7.05,7.05,7.04,7.04,48800.0,5.8931,5.8931,5.8848,5.8848,48800.0
2010-12-09 11:35:00,7.04,7.05,7.04,7.04,28000.0,5.8848,5.8931,5.8848,5.8848,28000.0
2010-12-09 11:40:00,7.05,7.05,7.03,7.03,54000.0,5.8931,5.8931,5.8764,5.8764,54000.0
2010-12-09 11:45:00,7.03,7.03,7.02,7.03,62000.0,5.8764,5.8764,5.8681,5.8764,62000.0
2010-12-09 11:50:00,7.03,7.03,7.03,7.03,18800.0,5.8764,5.8764,5.8764,5.8764,18800.0
2010-12-09 11:55:00,7.03,7.04,7.02,7.03,75200.0,5.8764,5.8848,5.8681,5.8764,75200.0
2010-12-09 12:00:00,7.03,7.04,7.03,7.04,42400.0,5.8764,5.8848,5.8764,5.8848,42400.0
2010-12-09 12:05:00,7.04,7.05,7.04,7.05,62800.0,5.8848,5.8931,5.8848,5.8931,62800.0
2010-12-09 12:10:00,7.05,7.05,7.04,7.05,28000.0,5.8931,5.8931,5.8848,5.8931,28000.0
2010-12-09 12:15:00,7.05,7.05,7.05,7.05,33600.0,5.8931,5.8931,5.8931,5.8931,33600.0
2010-12-09 12:20:00,7.05,7.05,7.05,7.05,13600.0,5.8931,5.8931,5.8931,5.8931,13600.0
2010-12-09 12:25:00,7.05,7.05,7.05,7.05,50400.0,5.8931,5.8931,5.8931,5.8931,50400.0
2010-12-09 12:30:00,7.05,7.05,7.05,7.05,18000.0,5.8931,5.8931,5.8931,5.8931,18000.0
2010-12-09 12:35:00,7.05,7.05,7.05,7.05,17600.0,5.8931,5.8931,5.8931,5.8931,17600.0
2010-12-09 12:40:00,7.05,7.05,7.05,7.05,14000.0,5.8931,5.8931,5.8931,5.8931,14000.0
2010-12-09 12:45:00,7.05,7.06,7.05,7.06,69600.0,5.8931,5.9015,5.8931,5.9015,69600.0
2010-12-09 12:50:00,7.06,7.07,7.06,7.07,32000.0,5.9015,5.9099,5.9015,5.9099,32000.0
2010-12-09 12:55:00,7.07,7.07,7.07,7.07,36400.0,5.9099,5.9099,5.9099,5.9099,36400.0
2010-12-09 13:00:00,7.07,7.08,7.06,7.08,94400.0,5.9099,5.9182,5.9015,5.9182,94400.0
2010-12-09 13:05:00,7.08,7.09,7.08,7.08,18400.0,5.9182,5.9266,5.9182,5.9182,18400.0
2010-12-09 13:10:00,7.08,7.09,7.08,7.08,26800.0,5.9182,5.9266,5.9182,5.9182,26800.0
2010-12-09 13:15:00,7.08,7.09,7.08,7.08,41200.0,5.9182,5.9266,5.9182,5.9182,41200.0
2010-12-09 13:20:00,7.08,7.08,7.08,7.08,32400.0,5.9182,5.9182,5.9182,5.9182,32400.0
2010-12-09 13:25:00,7.08,7.09,7.08,7.09,42400.0,5.9182,5.9266,5.9182,5.9266,42400.0
2010-12-09 13:30:00,7.09,7.09,7.08,7.08,49600.0,5.9266,5.9266,5.9182,5.9182,49600.0
2010-12-09 13:35:00,7.08,7.08,7.08,7.08,11200.0,5.9182,5.9182,5.9182,5.9182,11200.0
2010-12-09 13:40:00,7.08,7.08,7.08,7.08,12000.0,5.9182,5.9182,5.9182,5.9182,12000.0
2010-12-09 13:45:00,7.08,7.08,7.07,7.08,50800.0,5.9182,5.9182,5.9099,5.9182,50800.0
2010-12-09 13:50:00,7.08,7.08,7.08,7.08,43600.0,5.9182,5.9182,5.9182,5.9182,43600.0
2010-12-09 13:55:00,7.08,7.08,7.08,7.08,46400.0,5.9182,5.9182,5.9182,5.9182,46400.0
2010-12-09 14:00:00,7.08,7.09,7.08,7.08,57200.0,5.9182,5.9266,5.9182,5.9182,57200.0
2010-12-09 14:05:00,7.09,7.09,7.08,7.08,38800.0,5.9266,5.9266,5.9182,5.9182,38800.0
2010-12-09 14:10:00,7.08,7.08,7.07,7.07,28800.0,5.9182,5.9182,5.9099,5.9099,28800.0
2010-12-09 14:15:00,7.08,7.08,7.07,7.07,30000.0,5.9182,5.9182,5.9099,5.9099,30000.0
2010-12-09 14:20:00,7.07,7.08,7.07,7.08,33200.0,5.9099,5.9182,5.9099,5.9182,33200.0
2010-12-09 14:25:00,7.08,7.08,7.07,7.08,46800.0,5.9182,5.9182,5.9099,5.9182,46800.0
2010-12-09 14:30:00,7.08,7.08,7.08,7.08,15600.0,5.9182,5.9182,5.9182,5.9182,15600.0
2010-12-09 14:35:00,7.08,7.09,7.08,7.08,129600.0,5.9182,5.9266,5.9182,5.9182,129600.0
2010-12-09 14:40:00,7.08,7.08,7.07,7.08,55600.0,5.9182,5.9182,5.9099,5.9182,55600.0
2010-12-09 14:45:00,7.07,7.08,7.07,7.07,62800.0,5.9099,5.9182,5.9099,5.9099,62800.0
2010-12-09 14:50:00,7.07,7.07,7.06,7.06,30400.0,5.9099,5.9099,5.9015,5.9015,30400.0
2010-12-09 14:55:00,7.07,7.07,7.06,7.06,8400.0,5.9099,5.9099,5.9015,5.9015,8400.0
2010-12-09 15:00:00,7.07,7.07,7.06,7.07,28800.0,5.9099,5.9099,5.9015,5.9099,28800.0
2010-12-09 15:05:00,7.07,7.07,7.07,7.07,20400.0,5.9099,5.9099,5.9099,5.9099,20400.0
2010-12-09 15:10:00,7.07,7.07,7.06,7.06,64400.0,5.9099,5.9099,5.9015,5.9015,64400.0
2010-12-09 15:15:00,7.06,7.06,7.06,7.06,37200.0,5.9015,5.9015,5.9015,5.9015,37200.0
2010-12-09 15:20:00,7.06,7.06,7.06,7.06,18000.0,5.9015,5.9015,5.9015,5.9015,18000.0
2010-12-09 15:25:00,7.06,7.06,7.05,7.06,43600.0,5.9015,5.9015,5.8931,5.9015,43600.0
2010-12-09 15:30:00,7.05,7.06,7.05,7.05,30800.0,5.8931,5.9015,5.8931,5.8931,30800.0
2010-12-09 15:35:00,7.06,7.06,7.05,7.06,86400.0,5.9015,5.9015,5.8931,5.9015,86400.0
2010-12-09 15:40:00,7.06,7.06,7.06,7.06,111600.0,5.9015,5.9015,5.9015,5.9015,111600.0
2010-12-09 15:45:00,7.06,7.06,7.06,7.06,87600.0,5.9015,5.9015,5.9015,5.9015,87600.0
2010-12-09 15:50:00,7.06,7.06,7.06,7.06,144800.0,5.9015,5.9015,5.9015,5.9015,144800.0
2010-12-09 15:55:00,7.06,7.07,7.05,7.07,284800.0,5.9015,5.9099,5.8931,5.9099,284800.0
2010-12-10 09:30:00,7.07,7.09,7.04,7.04,32400.0,5.9099,5.9266,5.8848,5.8848,32400.0
2010-12-10 09:35:00,7.04,7.05,7.04,7.05,33600.0,5.8848,5.8931,5.8848,5.8931,33600.0
2010-12-10 09:40:00,7.05,7.06,7.04,7.04,31200.0,5.8931,5.9015,5.8848,5.8848,31200.0
2010-12-10 09:45:00,7.04,7.05,7.02,7.02,82800.0,5.8848,5.8931,5.8681,5.8681,82800.0
2010-12-10 09:50:00,7.02,7.04,7.02,7.03,40000.0,5.8681,5.8848,5.8681,5.8764,40000.0
2010-12-10 09:55:00,7.04,7.04,7.01,7.02,34400.0,5.8848,5.8848,5.8597,5.8681,34400.0
2010-12-10 10:00:00,7.02,7.03,7.01,7.01,34800.0,5.8681,5.8764,5.8597,5.8597,34800.0
2010-12-10 10:05:00,7.01,7.01,7.0,7.01,16000.0,5.8597,5.8597,5.8513,5.8597,16000.0
2010-12-10 10:10:00,7.0,7.02,7.0,7.02,27600.0,5.8513,5.8681,5.8513,5.8681,27600.0
2010-12-10 10:15:00,7.02,7.02,7.0,7.01,28000.0,5.8681,5.8681,5.8513,5.8597,28000.0
2010-12-10 10:20:00,7.01,7.03,7.01,7.02,17200.0,5.8597,5.8764,5.8597,5.8681,17200.0
2010-12-10 10:25:00,7.02,7.03,7.02,7.03,16000.0,5.8681,5.8764,5.8681,5.8764,16000.0
2010-12-10 10:30:00,7.03,7.03,7.03,7.03,26000.0,5.8764,5.8764,5.8764,5.8764,26000.0
2010-12-10 10:35:00,7.03,7.03,7.03,7.03,22400.0,5.8764,5.8764,5.8764,5.8764,22400.0
2010-12-10 10:40:00,7.03,7.04,7.02,7.04,54400.0,5.8764,5.8848,5.8681,5.8848,54400.0
2010-12-10 10:45:00,7.04,7.04,7.03,7.03,15200.0,5.8848,5.8848,5.8764,5.8764,15200.0
2010-12-10 10:50:00,7.04,7.04,7.03,7.04,18000.0,5.8848,5.8848,5.8764,5.8848,18000.0
2010-12-10 10:55:00,7.04,7.04,7.03,7.03,28000.0,5.8848,5.8848,5.8764,5.8764,28000.0
2010-12-10 11:00:00,7.03,7.03,7.03,7.03,5600.0,5.8764,5.8764,5.8764,5.8764,5600.0
2010-12-10 11:05:00,7.03,7.04,7.03,7.03,48400.0,5.8764,5.8848,5.8764,5.8764,48400.0
2010-12-10 11:10:00,7.03,7.03,7.03,7.03,27200.0,5.8764,5.8764,5.8764,5.8764,27200.0
2010-12-10 11:15:00,7.03,7.03,7.02,7.02,15600.0,5.8764,5.8764,5.8681,5.8681,15600.0
2010-12-10 11:20:00,7.02,7.03,7.02,7.02,16800.0,5.8681,5.8764,5.8681,5.8681,16800.0
2010-12-10 11:25:00,7.02,7.03,7.02,7.03,21600.0,5.8681,5.8764,5.8681,5.8764,21600.0
2010-12-10 11:30:00,7.02,7.03,7.02,7.03,16400.0,5.8681,5.8764,5.8681,5.8764,16400.0
2010-12-10 11:35:00,7.03,7.04,7.03,7.04,17200.0,5.8764,5.8848,5.8764,5.8848,17200.0
2010-12-10 11:40:00,7.03,7.04,7.03,7.03,8800.0,5.8764,5.8848,5.8764,5.8764,8800.0
2010-12-10 11:45:00,7.04,7.04,7.03,7.03,6000.0,5.8848,5.8848,5.8764,5.8764,6000.0
2010-12-10 11:50:00,7.04,7.04,7.03,7.04,6000.0,5.8848,5.8848,5.8764,5.8848,6000.0
2010-12-10 11:55:00,7.03,7.05,7.03,7.05,17600.0,5.8764,5.8931,5.8764,5.8931,17600.0
2010-12-10 12:00:00,7.05,7.05,7.05,7.05,12000.0,5.8931,5.8931,5.8931,5.8931,12000.0
2010-12-10 12:05:00,7.05,7.05,7.05,7.05,4400.0,5.8931,5.8931,5.8931,5.8931,4400.0
2010-12-10 12:10:00,7.05,7.06,7.05,7.06,23600.0,5.8931,5.9015,5.8931,5.9015,23600.0
2010-12-10 12:15:00,7.06,7.06,7.05,7.05,5200.0,5.9015,5.9015,5.8931,5.8931,5200.0
2010-12-10 12:20:00,7.05,7.05,7.05,7.05,12400.0,5.8931,5.8931,5.8931,5.8931,12400.0
2010-12-10 12:25:00,7.05,7.06,7.05,7.06,28400.0,5.8931,5.9015,5.8931,5.9015,28400.0
2010-12-10 12:30:00,7.06,7.06,7.06,7.06,22800.0,5.9015,5.9015,5.9015,5.9015,22800.0
2010-12-10 12:35:00,7.06,7.07,7.06,7.07,47200.0,5.9015,5.9099,5.9015,5.9099,47200.0
2010-12-10 12:40:00,7.07,7.07,7.06,7.06,24800.0,5.9099,5.9099,5.9015,5.9015,24800.0
2010-12-10 12:45:00,7.06,7.08,7.06,7.07,29600.0,5.9015,5.9182,5.9015,5.9099,29600.0
2010-12-10 12:50:00,7.07,7.07,7.06,7.06,16800.0,5.9099,5.9099,5.9015,5.9015,16800.0
2010-12-10 12:55:00,7.06,7.07,7.06,7.06,30400.0,5.9015,5.9099,5.9015,5.9015,30400.0
2010-12-10 13:00:00,7.06,7.06,7.06,7.06,20800.0,5.9015,5.9015,5.9015,5.9015,20800.0
2010-12-10 13:05:00,7.06,7.06,7.05,7.06,32400.0,5.9015,5.9015,5.8931,5.9015,32400.0
2010-12-10 13:10:00,7.06,7.06,7.05,7.05,33600.0,5.9015,5.9015,5.8931,5.8931,33600.0
2010-12-10 13:15:00,7.05,7.05,7.05,7.05,25600.0,5.8931,5.8931,5.8931,5.8931,25600.0
2010-12-10 13:20:00,7.05,7.06,7.05,7.05,37600.0,5.8931,5.9015,5.8931,5.8931,37600.0
2010-12-10 13:25:00,7.05,7.05,7.05,7.05,50400.0,5.8931,5.8931,5.8931,5.8931,50400.0
2010-12-10 13:30:00,7.05,7.05,7.05,7.05,15200.0,5.8931,5.8931,5.8931,5.8931,15200.0
2010-12-10 13:35:00,7.05,7.05,7.05,7.05,22800.0,5.8931,5.8931,5.8931,5.8931,22800.0
2010-12-10 13:40:00,7.05,7.05,7.05,7.05,15600.0,5.8931,5.8931,5.8931,5.8931,15600.0
2010-12-10 13:45:00,7.05,7.06,7.05,7.06,44400.0,5.8931,5.9015,5.8931,5.9015,44400.0
2010-12-10 13:50:00,7.06,7.06,7.05,7.05,27600.0,5.9015,5.9015,5.8931,5.8931,27600.0
2010-12-10 13:55:00,7.05,7.05,7.05,7.05,32000.0,5.8931,5.8931,5.8931,5.8931,32000.0
2010-12-10 14:00:00,7.05,7.05,7.05,7.05,11200.0,5.8931,5.8931,5.8931,5.8931,11200.0
2010-12-10 14:05:00,7.05,7.05,7.05,7.05,9200.0,5.8931,5.8931,5.8931,5.8931,9200.0
2010-12-10 14:10:00,7.05,7.05,7.05,7.05,39200.0,5.8931,5.8931,5.8931,5.8931,39200.0
2010-12-10 14:15:00,7.05,7.05,7.04,7.05,18800.0,5.8931,5.8931,5.8848,5.8931,18800.0
2010-12-10 14:20:00,7.04,7.05,7.04,7.04,44000.0,5.8848,5.8931,5.8848,5.8848,44000.0
2010-12-10 14:25:00,7.04,7.05,7.04,7.04,24400.0,5.8848,5.8931,5.8848,5.8848,24400.0
2010-12-10 14:30:00,7.04,7.04,7.04,7.04,28400.0,5.8848,5.8848,5.8848,5.8848,28400.0
2010-12-10 14:35:00,7.04,7.04,7.04,7.04,18000.0,5.8848,5.8848,5.8848,5.8848,18000.0
2010-12-10 14:40:00,7.04,7.04,7.04,7.04,19600.0,5.8848,5.8848,5.8848,5.8848,19600.0
2010-12-10 14:45:00,7.04,7.04,7.04,7.04,19200.0,5.8848,5.8848,5.8848,5.8848,19200.0
2010-12-10 14:50:00,7.04,7.04,7.04,7.04,25600.0,5.8848,5.8848,5.8848,5.8848,25600.0
2010-12-10 14:55:00,7.04,7.04,7.04,7.04,15600.0,5.8848,5.8848,5.8848,5.8848,15600.0
2010-12-10 15:00:00,7.04,7.04,7.04,7.04,26800.0,5.8848,5.8848,5.8848,5.8848,26800.0
2010-12-10 15:05:00,7.04,7.04,7.03,7.03,55600.0,5.8848,5.8848,5.8764,5.8764,55600.0
2010-12-10 15:10:00,7.03,7.03,7.03,7.03,32000.0,5.8764,5.8764,5.8764,5.8764,32000.0
2010-12-10 15:15:00,7.03,7.03,7.02,7.03,76800.0,5.8764,5.8764,5.8681,5.8764,76800.0
2010-12-10 15:20:00,7.02,7.03,7.02,7.02,37600.0,5.8681,5.8764,5.8681,5.8681,37600.0
2010-12-10 15:25:00,7.02,7.03,7.02,7.03,53600.0,5.8681,5.8764,5.8681,5.8764,53600.0
2010-12-10 15:30:00,7.02,7.05,7.02,7.05,146000.0,5.8681,5.8931,5.8681,5.8931,146000.0
2010-12-10 15:35:00,7.05,7.07,7.05,7.07,193600.0,5.8931,5.9099,5.8931,5.9099,193600.0
2010-12-10 15:40:00,7.07,7.07,7.06,7.06,89600.0,5.9099,5.9099,5.9015,5.9015,89600.0
2010-12-10 15:45:00,7.06,7.07,7.05,7.05,124800.0,5.9015,5.9099,5.8931,5.8931,124800.0
2010-12-10 15:50:00,7.05,7.07,7.05,7.07,148800.0,5.8931,5.9099,5.8931,5.9099,148800.0
2010-12-10 15:55:00,7.07,7.07,7.07,7.07,273600.0,5.9099,5.9099,5.9099,5.9099,273600.0
2010-12-13 09:30:00,7.07,7.09,7.02,7.02,168400.0,5.9099,5.9266,5.8681,5.8681,168400.0
2010-12-13 09:35:00,7.03,7.04,7.01,7.01,100800.0,5.8764,5.8848,5.8597,5.8597,100800.0
2010-12-13 09:40:00,7.01,7.02,7.0,7.0,63200.0,5.8597,5.8681,5.8513,5.8513,63200.0
2010-12-13 09:45:00,7.0,7.0,6.99,6.99,60400.0,5.8513,5.8513,5.843,5.843,60400.0
2010-12-13 09:50:00,6.99,7.0,6.99,6.99,57600.0,5.843,5.8513,5.843,5.843,57600.0
2010-12-13 09:55:00,7.0,7.0,6.97,6.98,63600.0,5.8513,5.8513,5.8263,5.8346,63600.0
2010-12-13 10:00:00,6.98,6.99,6.97,6.98,48000.0,5.8346,5.843,5.8263,5.8346,48000.0
2010-12-13 10:05:00,6.98,6.99,6.97,6.97,38800.0,5.8346,5.843,5.8263,5.8263,38800.0
2010-12-13 10:10:00,6.97,6.98,6.96,6.97,55600.0,5.8263,5.8346,5.8179,5.8263,55600.0
2010-12-13 10:15:00,6.97,6.97,6.96,6.97,44000.0,5.8263,5.8263,5.8179,5.8263,44000.0
2010-12-13 10:20:00,6.97,6.97,6.97,6.97,51600.0,5.8263,5.8263,5.8263,5.8263,51600.0
2010-12-13 10:25:00,6.97,6.98,6.97,6.97,62000.0,5.8263,5.8346,5.8263,5.8263,62000.0
2010-12-13 10:30:00,6.98,6.99,6.97,6.99,48400.0,5.8346,5.843,5.8263,5.843,48400.0
2010-12-13 10:35:00,6.98,6.99,6.98,6.98,47200.0,5.8346,5.843,5.8346,5.8346,47200.0
2010-12-13 10:40:00,6.98,6.98,6.97,6.97,44400.0,5.8346,5.8346,5.8263,5.8263,44400.0
2010-12-13 10:45:00,6.97,6.98,6.97,6.98,47600.0,5.8263,5.8346,5.8263,5.8346,47600.0
2010-12-13 10:50:00,6.98,6.98,6.98,6.98,21600.0,5.8346,5.8346,5.8346,5.8346,21600.0
2010-12-13 10:55:00,6.98,6.98,6.96,6.96,40400.0,5.8346,5.8346,5.8179,5.8179,40400.0
2010-12-13 11:00:00,6.96,6.96,6.95,6.95,46000.0,5.8179,5.8179,5.8095,5.8095,46000.0
2010-12-13 11:05:00,6.95,6.95,6.94,6.95,56400.0,5.8095,5.8095,5.8012,5.8095,56400.0
2010-12-13 11:10:00,6.95,6.95,6.94,6.94,38800.0,5.8095,5.8095,5.8012,5.8012,38800.0
2010-12-13 11:15:00,6.94,6.94,6.94,6.94,24400.0,5.8012,5.8012,5.8012,5.8012,24400.0
2010-12-13 11:20:00,6.94,6.94,6.93,6.93,40000.0,5.8012,5.8012,5.7928,5.7928,40000.0
2010-12-13 11:25:00,6.93,6.94,6.93,6.93,69600.0,5.7928,5.8012,5.7928,5.7928,69600.0
2010-12-13 11:30:00,6.93,6.94,6.93,6.93,61600.0,5.7928,5.8012,5.7928,5.7928,61600.0
2010-12-13 11:35:00,6.93,6.94,6.93,6.94,53200.0,5.7928,5.8012,5.7928,5.8012,53200.0
2010-12-13 11:40:00,6.94,6.94,6.94,6.94,25200.0,5.8012,5.8012,5.8012,5.8012,25200.0
2010-12-13 11:45:00,6.94,6.94,6.94,6.94,20800.0,5.8012,5.8012,5.8012,5.8012,20800.0
2010-12-13 11:50:00,6.94,6.94,6.93,6.94,44800.0,5.8012,5.8012,5.7928,5.8012,44800.0
2010-12-13 11:55:00,6.94,6.94,6.93,6.93,57600.0,5.8012,5.8012,5.7928,5.7928,57600.0
2010-12-13 12:00:00,6.93,6.94,6.93,6.93,60000.0,5.7928,5.8012,5.7928,5.7928,60000.0
2010-12-13 12:05:00,6.93,6.94,6.93,6.93,28000.0,5.7928,5.8012,5.7928,5.7928,28000.0
2010-12-13 12:10:00,6.93,6.94,6.93,6.93,13200.0,5.7928,5.8012,5.7928,5.7928,13200.0
2010-12-13 12:15:00,6.94,6.94,6.93,6.93,21200.0,5.8012,5.8012,5.7928,5.7928,21200.0
2010-12-13 12:20:00,6.93,6.93,6.92,6.92,65600.0,5.7928,5.7928,5.7845,5.7845,65600.0
2010-12-13 12:25:00,6.92,6.92,6.92,6.92,30800.0,5.7845,5.7845,5.7845,5.7845,30800.0
2010-12-13 12:30:00,6.92,6.92,6.92,6.92,12400.0,5.7845,5.7845,5.7845,5.7845,12400.0
2010-12-13 12:35:00,6.92,6.92,6.92,6.92,27200.0,5.7845,5.7845,5.7845,5.7845,27200.0
2010-12-13 12:40:00,6.92,6.92,6.91,6.91,50400.0,5.7845,5.7845,5.7761,5.7761,50400.0
2010-12-13 12:45:00,6.91,6.92,6.91,6.91,27600.0,5.7761,5.7845,5.7761,5.7761,27600.0
2010-12-13 12:50:00,6.91,6.91,6.91,6.91,27200.0,5.7761,5.7761,5.7761,5.7761,27200.0
2010-12-13 12:55:00,6.91,6.91,6.91,6.91,24000.0,5.7761,5.7761,5.7761,5.7761,24000.0
2010-12-13 13:00:00,6.91,6.91,6.91,6.91,13600.0,5.7761,5.7761,5.7761,5.7761,13600.0
2010-12-13 13:05:00,6.91,6.91,6.9,6.9,45600.0,5.7761,5.7761,5.7678,5.7678,45600.0
2010-12-13 13:10:00,6.9,6.91,6.9,6.91,46400.0,5.7678,5.7761,5.7678,5.7761,46400.0
2010-12-13 13:15:00,6.91,6.92,6.91,6.92,27600.0,5.7761,5.7845,5.7761,5.7845,27600.0
2010-12-13 13:20:00,6.92,6.92,6.92,6.92,58000.0,5.7845,5.7845,5.7845,5.7845,58000.0
2010-12-13 13:25:00,6.92,6.93,6.92,6.93,60800.0,5.7845,5.7928,5.7845,5.7928,60800.0
2010-12-13 13:30:00,6.93,6.93,6.93,6.93,60800.0,5.7928,5.7928,5.7928,5.7928,60800.0
2010-12-13 13:35:00,6.93,6.93,6.92,6.92,37200.0,5.7928,5.7928,5.7845,5.7845,37200.0
2010-12-13 13:40:00,6.92,6.92,6.92,6.92,23200.0,5.7845,5.7845,5.7845,5.7845,23200.0
2010-12-13 13:45:00,6.92,6.92,6.91,6.91,40000.0,5.7845,5.7845,5.7761,5.7761,40000.0
2010-12-13 13:50:00,6.91,6.91,6.91,6.91,31200.0,5.7761,5.7761,5.7761,5.7761,31200.0
2010-12-13 13:55:00,6.91,6.92,6.91,6.92,70000.0,5.7761,5.7845,5.7761,5.7845,70000.0
2010-12-13 14:00:00,6.92,6.93,6.92,6.93,57600.0,5.7845,5.7928,5.7845,5.7928,57600.0
2010-12-13 14:05:00,6.93,6.94,6.93,6.93,38400.0,5.7928,5.8012,5.7928,5.7928,38400.0
2010-12-13 14:10:00,6.93,6.94,6.93,6.93,37200.0,5.7928,5.8012,5.7928,5.7928,37200.0
2010-12-13 14:15:00,6.93,6.94,6.93,6.94,56800.0,5.7928,5.8012,5.7928,5.8012,56800.0
2010-12-13 14:20:00,6.94,6.94,6.93,6.94,13600.0,5.8012,5.8012,5.7928,5.8012,13600.0
2010-12-13 14:25:00,6.94,6.94,6.93,6.94,35600.0,5.8012,5.8012,5.7928,5.8012,35600.0
2010-12-13 14:30:00,6.94,6.94,6.94,6.94,18000.0,5.8012,5.8012,5.8012,5.8012,18000.0
2010-12-13 14:35:00,6.94,6.94,6.94,6.94,50800.0,5.8012,5.8012,5.8012,5.8012,50800.0
2010-12-13 14:40:00,6.94,6.94,6.94,6.94,28800.0,5.8012,5.8012,5.8012,5.8012,28800.0
2010-12-13 14:45:00,6.94,6.94,6.94,6.94,19200.0,5.8012,5.8012,5.8012,5.8012,19200.0
2010-12-13 14:50:00,6.94,6.94,6.94,6.94,56800.0,5.8012,5.8012,5.8012,5.8012,56800.0
2010-12-13 14:55:00,6.94,6.94,6.94,6.94,31600.0,5.8012,5.8012,5.8012,5.8012,31600.0
2010-12-13 15:00:00,6.94,6.94,6.94,6.94,26400.0,5.8012,5.8012,5.8012,5.8012,26400.0
2010-12-13 15:05:00,6.94,6.94,6.94,6.94,36400.0,5.8012,5.8012,5.8012,5.8012,36400.0
2010-12-13 15:10:00,6.94,6.95,6.94,6.95,98000.0,5.8012,5.8095,5.8012,5.8095,98000.0
2010-12-13 15:15:00,6.95,6.96,6.95,6.96,159200.0,5.8095,5.8179,5.8095,5.8179,159200.0
2010-12-13 15:20:00,6.96,6.97,6.96,6.96,80000.0,5.8179,5.8263,5.8179,5.8179,80000.0
2010-12-13 15:25:00,6.96,6.97,6.96,6.97,89600.0,5.8179,5.8263,5.8179,5.8263,89600.0
2010-12-13 15:30:00,6.97,6.97,6.96,6.96,103200.0,5.8263,5.8263,5.8179,5.8179,103200.0
2010-12-13 15:35:00,6.96,6.98,6.96,6.98,57200.0,5.8179,5.8346,5.8179,5.8346,57200.0
2010-12-13 15:40:00,6.98,6.98,6.97,6.98,68000.0,5.8346,5.8346,5.8263,5.8346,68000.0
2010-12-13 15:45:00,6.98,6.98,6.96,6.97,183200.0,5.8346,5.8346,5.8179,5.8263,183200.0
2010-12-13 15:50:00,6.97,6.98,6.97,6.98,264400.0,5.8263,5.8346,5.8263,5.8346,264400.0
2010-12-13 15:55:00,6.98,6.98,6.97,6.97,450400.0,5.8346,5.8346,5.8263,5.8263,450400.0
2010-12-14 09:30:00,7.0,7.01,6.98,7.0,80800.0,5.8513,5.8597,5.8346,5.8513,80800.0
2010-12-14 09:35:00,7.0,7.0,6.99,7.0,132000.0,5.8513,5.8513,5.843,5.8513,132000.0
2010-12-14 09:40:00,7.0,7.0,6.99,7.0,134800.0,5.8513,5.8513,5.843,5.8513,134800.0
2010-12-14 09:45:00,7.0,7.02,7.0,7.02,57600.0,5.8513,5.8681,5.8513,5.8681,57600.0
2010-12-14 09:50:00,7.02,7.05,7.02,7.05,91200.0,5.8681,5.8931,5.8681,5.8931,91200.0
2010-12-14 09:55:00,7.05,7.05,7.05,7.05,37600.0,5.8931,5.8931,5.8931,5.8931,37600.0
2010-12-14 10:00:00,7.05,7.08,7.05,7.08,140000.0,5.8931,5.9182,5.8931,5.9182,140000.0
2010-12-14 10:05:00,7.08,7.11,7.08,7.11,83200.0,5.9182,5.9433,5.9182,5.9433,83200.0
2010-12-14 10:10:00,7.11,7.12,7.1,7.12,97600.0,5.9433,5.9517,5.9349,5.9517,97600.0
2010-12-14 10:15:00,7.11,7.12,7.11,7.11,37200.0,5.9433,5.9517,5.9433,5.9433,37200.0
2010-12-14 10:20:00,7.11,7.12,7.11,7.12,47200.0,5.9433,5.9517,5.9433,5.9517,47200.0
2010-12-14 10:25:00,7.12,7.12,7.12,7.12,38800.0,5.9517,5.9517,5.9517,5.9517,38800.0
2010-12-14 10:30:00,7.12,7.13,7.12,7.12,48800.0,5.9517,5.96,5.9517,5.9517,48800.0
2010-12-14 10:35:00,7.12,7.13,7.12,7.13,24800.0,5.9517,5.96,5.9517,5.96,24800.0
2010-12-14 10:40:00,7.13,7.13,7.12,7.12,58000.0,5.96,5.96,5.9517,5.9517,58000.0
2010-12-14 10:45:00,7.12,7.14,7.12,7.13,120000.0,5.9517,5.9684,5.9517,5.96,120000.0
2010-12-14 10:50:00,7.13,7.14,7.12,7.13,48000.0,5.96,5.9684,5.9517,5.96,48000.0
2010-12-14 10:55:00,7.13,7.14,7.13,7.13,39200.0,5.96,5.9684,5.96,5.96,39200.0
2010-12-14 11:00:00,7.13,7.14,7.13,7.14,42000.0,5.96,5.9684,5.96,5.9684,42000.0
2010-12-14 11:05:00,7.14,7.15,7.14,7.15,29600.0,5.9684,5.9767,5.9684,5.9767,29600.0
2010-12-14 11:10:00,7.15,7.16,7.15,7.15,63600.0,5.9767,5.9851,5.9767,5.9767,63600.0
2010-12-14 11:15:00,7.15,7.15,7.14,7.15,24000.0,5.9767,5.9767,5.9684,5.9767,24000.0
2010-12-14 11:20:00,7.15,7.15,7.15,7.15,11200.0,5.9767,5.9767,5.9767,5.9767,11200.0
2010-12-14 11:25:00,7.15,7.16,7.15,7.16,68400.0,5.9767,5.9851,5.9767,5.9851,68400.0
2010-12-14 11:30:00,7.16,7.16,7.15,7.15,28400.0,5.9851,5.9851,5.9767,5.9767,28400.0
2010-12-14 11:35:00,7.15,7.16,7.15,7.16,26800.0,5.9767,5.9851,5.9767,5.9851,26800.0
2010-12-14 11:40:00,7.16,7.16,7.16,7.16,28800.0,5.9851,5.9851,5.9851,5.9851,28800.0
2010-12-14 11:45:00,7.16,7.17,7.16,7.17,86400.0,5.9851,5.9934,5.9851,5.9934,86400.0
2010-12-14 11:50:00,7.16,7.17,7.16,7.16,28000.0,5.9851,5.9934,5.9851,5.9851,28000.0
2010-12-14 11:55:00,7.16,7.17,7.16,7.17,64400.0,5.9851,5.9934,5.9851,5.9934,64400.0
2010-12-14 12:00:00,7.17,7.17,7.17,7.17,36000.0,5.9934,5.9934,5.9934,5.9934,36000.0
2010-12-14 12:05:00,7.18,7.18,7.18,7.18,16800.0,6.0018,6.0018,6.0018,6.0018,16800.0
2010-12-14 12:10:00,7.18,7.18,7.17,7.17,56000.0,6.0018,6.0018,5.9934,5.9934,56000.0
2010-12-14 12:15:00,7.17,7.17,7.17,7.17,15200.0,5.9934,5.9934,5.9934,5.9934,15200.0
2010-12-14 12:20:00,7.17,7.17,7.17,7.17,15600.0,5.9934,5.9934,5.9934,5.9934,15600.0
2010-12-14 12:25:00,7.17,7.17,7.16,7.17,24000.0,5.9934,5.9934,5.9851,5.9934,24000.0
2010-12-14 12:30:00,7.17,7.17,7.17,7.17,28000.0,5.9934,5.9934,5.9934,5.9934,28000.0
2010-12-14 12:35:00,7.17,7.17,7.17,7.17,14000.0,5.9934,5.9934,5.9934,5.9934,14000.0
2010-12-14 12:40:00,7.17,7.18,7.17,7.17,85600.0,5.9934,6.0018,5.9934,5.9934,85600.0
2010-12-14 12:45:00,7.18,7.18,7.17,7.17,48000.0,6.0018,6.0018,5.9934,5.9934,48000.0
2010-12-14 12:50:00,7.17,7.17,7.17,7.17,19200.0,5.9934,5.9934,5.9934,5.9934,19200.0
2010-12-14 12:55:00,7.17,7.17,7.17,7.17,14400.0,5.9934,5.9934,5.9934,5.9934,14400.0
2010-12-14 13:00:00,7.17,7.17,7.17,7.17,19200.0,5.9934,5.9934,5.9934,5.9934,19200.0
2010-12-14 13:05:00,7.17,7.19,7.17,7.19,83200.0,5.9934,6.0102,5.9934,6.0102,83200.0
2010-12-14 13:10:00,7.19,7.19,7.19,7.19,48000.0,6.0102,6.0102,6.0102,6.0102,48000.0
2010-12-14 13:15:00,7.19,7.19,7.19,7.19,24400.0,6.0102,6.0102,6.0102,6.0102,24400.0
2010-12-14 13:20:00,7.19,7.19,7.19,7.19,8800.0,6.0102,6.0102,6.0102,6.0102,8800.0
2010-12-14 13:25:00,7.19,7.19,7.19,7.19,28000.0,6.0102,6.0102,6.0102,6.0102,28000.0
2010-12-14 13:30:00,7.19,7.19,7.18,7.18,33200.0,6.0102,6.0102,6.0018,6.0018,33200.0
2010-12-14 13:35:00,7.18,7.18,7.18,7.18,9200.0,6.0018,6.0018,6.0018,6.0018,9200.0
2010-12-14 13:40:00,7.18,7.18,7.18,7.18,21200.0,6.0018,6.0018,6.0018,6.0018,21200.0
2010-12-14 13:45:00,7.18,7.18,7.18,7.18,22000.0,6.0018,6.0018,6.0018,6.0018,22000.0
2010-12-14 13:50:00,7.18,7.18,7.18,7.18,25200.0,6.0018,6.0018,6.0018,6.0018,25200.0
2010-12-14 13:55:00,7.18,7.2,7.18,7.2,79200.0,6.0018,6.0185,6.0018,6.0185,79200.0
2010-12-14 14:00:00,7.2,7.2,7.18,7.18,98400.0,6.0185,6.0185,6.0018,6.0018,98400.0
2010-12-14 14:05:00,7.18,7.18,7.17,7.18,49200.0,6.0018,6.0018,5.9934,6.0018,49200.0
2010-12-14 14:10:00,7.18,7.18,7.18,7.18,44800.0,6.0018,6.0018,6.0018,6.0018,44800.0
2010-12-14 14:15:00,7.18,7.2,7.17,7.2,100800.0,6.0018,6.0185,5.9934,6.0185,100800.0
2010-12-14 14:20:00,7.19,7.2,7.19,7.2,62400.0,6.0102,6.0185,6.0102,6.0185,62400.0
2010-12-14 14:25:00,7.19,7.2,7.19,7.19,32000.0,6.0102,6.0185,6.0102,6.0102,32000.0
2010-12-14 14:30:00,7.19,7.21,7.19,7.21,84000.0,6.0102,6.0269,6.0102,6.0269,84000.0
2010-12-14 14:35:00,7.21,7.23,7.21,7.22,98000.0,6.0269,6.0436,6.0269,6.0352,98000.0
2010-12-14 14:40:00,7.23,7.23,7.2,7.2,104400.0,6.0436,6.0436,6.0185,6.0185,104400.0
2010-12-14 14:45:00,7.2,7.22,7.2,7.21,80000.0,6.0185,6.0352,6.0185,6.0269,80000.0
2010-12-14 14:50:00,7.21,7.21,7.2,7.2,86400.0,6.0269,6.0269,6.0185,6.0185,86400.0
2010-12-14 14:55:00,7.2,7.21,7.2,7.21,115200.0,6.0185,6.0269,6.0185,6.0269,115200.0
2010-12-14 15:00:00,7.2,7.21,7.2,7.2,70400.0,6.0185,6.0269,6.0185,6.0185,70400.0
2010-12-14 15:05:00,7.2,7.22,7.2,7.21,131600.0,6.0185,6.0352,6.0185,6.0269,131600.0
2010-12-14 15:10:00,7.21,7.22,7.21,7.21,58400.0,6.0269,6.0352,6.0269,6.0269,58400.0
2010-12-14 15:15:00,7.21,7.21,7.2,7.2,75600.0,6.0269,6.0269,6.0185,6.0185,75600.0
2010-12-14 15:20:00,7.2,7.2,7.18,7.18,213600.0,6.0185,6.0185,6.0018,6.0018,213600.0
2010-12-14 15:25:00,7.18,7.18,7.18,7.18,23200.0,6.0018,6.0018,6.0018,6.0018,23200.0
2010-12-14 15:30:00,7.18,7.18,7.18,7.18,85200.0,6.0018,6.0018,6.0018,6.0018,85200.0
2010-12-14 15:35:00,7.18,7.18,7.17,7.17,119200.0,6.0018,6.0018,5.9934,5.9934,119200.0
2010-12-14 15:40:00,7.17,7.18,7.17,7.18,220400.0,5.9934,6.0018,5.9934,6.0018,220400.0
2010-12-14 15:45:00,7.18,7.2,7.18,7.18,178400.0,6.0018,6.0185,6.0018,6.0018,178400.0
2010-12-14 15:50:00,7.18,7.18,7.18,7.18,129200.0,6.0018,6.0018,6.0018,6.0018,129200.0
2010-12-14 15:55:00,7.18,7.18,7.17,7.18,889600.0,6.0018,6.0018,5.9934,6.0018,889600.0
2010-12-15 09:30:00,7.18,7.18,7.13,7.18,44000.0,6.0018,6.0018,5.96,6.0018,44000.0
2010-12-15 09:35:00,7.18,7.2,7.18,7.19,27200.0,6.0018,6.0185,6.0018,6.0102,27200.0
2010-12-15 09:40:00,7.19,7.22,7.18,7.22,50400.0,6.0102,6.0352,6.0018,6.0352,50400.0
2010-12-15 09:45:00,7.22,7.23,7.21,7.21,35200.0,6.0352,6.0436,6.0269,6.0269,35200.0
2010-12-15 09:50:00,7.21,7.22,7.21,7.21,21600.0,6.0269,6.0352,6.0269,6.0269,21600.0
2010-12-15 09:55:00,7.21,7.23,7.21,7.23,44000.0,6.0269,6.0436,6.0269,6.0436,44000.0
2010-12-15 10:00:00,7.23,7.23,7.22,7.23,41600.0,6.0436,6.0436,6.0352,6.0436,41600.0
2010-12-15 10:05:00,7.23,7.23,7.22,7.22,34400.0,6.0436,6.0436,6.0352,6.0352,34400.0
2010-12-15 10:10:00,7.22,7.24,7.22,7.24,79600.0,6.0352,6.052,6.0352,6.052,79600.0
2010-12-15 10:15:00,7.24,7.25,7.24,7.25,76400.0,6.052,6.0603,6.052,6.0603,76400.0
2010-12-15 10:20:00,7.25,7.25,7.24,7.24,52000.0,6.0603,6.0603,6.052,6.052,52000.0
2010-12-15 10:25:00,7.24,7.24,7.23,7.23,55200.0,6.052,6.052,6.0436,6.0436,55200.0
2010-12-15 10:30:00,7.23,7.23,7.22,7.23,98800.0,6.0436,6.0436,6.0352,6.0436,98800.0
2010-12-15 10:35:00,7.23,7.25,7.23,7.24,45600.0,6.0436,6.0603,6.0436,6.052,45600.0
2010-12-15 10:40:00,7.24,7.24,7.23,7.24,49600.0,6.052,6.052,6.0436,6.052,49600.0
2010-12-15 10:45:00,7.24,7.24,7.23,7.24,26800.0,6.052,6.052,6.0436,6.052,26800.0
2010-12-15 10:50:00,7.23,7.24,7.23,7.24,26000.0,6.0436,6.052,6.0436,6.052,26000.0
2010-12-15 10:55:00,7.24,7.24,7.23,7.23,37200.0,6.052,6.052,6.0436,6.0436,37200.0
2010-12-15 11:00:00,7.23,7.24,7.23,7.23,34000.0,6.0436,6.052,6.0436,6.0436,34000.0
2010-12-15 11:05:00,7.23,7.23,7.23,7.23,39600.0,6.0436,6.0436,6.0436,6.0436,39600.0
2010-12-15 11:10:00,7.23,7.24,7.22,7.23,114800.0,6.0436,6.052,6.0352,6.0436,114800.0
2010-12-15 11:15:00,7.23,7.24,7.22,7.24,86400.0,6.0436,6.052,6.0352,6.052,86400.0
2010-12-15 11:20:00,7.24,7.24,7.23,7.24,27200.0,6.052,6.052,6.0436,6.052,27200.0
2010-12-15 11:25:00,7.24,7.25,7.24,7.25,52800.0,6.052,6.0603,6.052,6.0603,52800.0
2010-12-15 11:30:00,7.25,7.25,7.24,7.24,36800.0,6.0603,6.0603,6.052,6.052,36800.0
2010-12-15 11:35:00,7.24,7.24,7.23,7.24,134000.0,6.052,6.052,6.0436,6.052,134000.0
2010-12-15 11:40:00,7.24,7.24,7.23,7.23,34800.0,6.052,6.052,6.0436,6.0436,34800.0
2010-12-15 11:45:00,7.23,7.23,7.23,7.23,37200.0,6.0436,6.0436,6.0436,6.0436,37200.0
2010-12-15 11:50:00,7.23,7.24,7.23,7.24,43600.0,6.0436,6.052,6.0436,6.052,43600.0
2010-12-15 11:55:00,7.24,7.24,7.24,7.24,23200.0,6.052,6.052,6.052,6.052,23200.0
2010-12-15 12:00:00,7.24,7.24,7.24,7.24,13600.0,6.052,6.052,6.052,6.052,13600.0
2010-12-15 12:05:00,7.24,7.24,7.24,7.24,14000.0,6.052,6.052,6.052,6.052,14000.0
2010-12-15 12:10:00,7.24,7.24,7.24,7.24,6800.0,6.052,6.052,6.052,6.052,6800.0
2010-12-15 12:15:00,7.24,7.25,7.24,7.25,19600.0,6.052,6.0603,6.052,6.0603,19600.0
2010-12-15 12:20:00,7.25,7.25,7.25,7.25,18000.0,6.0603,6.0603,6.0603,6.0603,18000.0
2010-12-15 12:25:00,7.25,7.25,7.25,7.25,7200.0,6.0603,6.0603,6.0603,6.0603,7200.0
2010-12-15 12:30:00,7.25,7.25,7.25,7.25,13200.0,6.0603,6.0603,6.0603,6.0603,13200.0
2010-12-15 12:35:00,7.25,7.25,7.23,7.23,80400.0,6.0603,6.0603,6.0436,6.0436,80400.0
2010-12-15 12:40:00,7.23,7.24,7.23,7.23,38000.0,6.0436,6.052,6.0436,6.0436,38000.0
2010-12-15 12:45:00,7.23,7.23,7.21,7.21,113200.0,6.0436,6.0436,6.0269,6.0269,113200.0
2010-12-15 12:50:00,7.21,7.22,7.21,7.21,66000.0,6.0269,6.0352,6.0269,6.0269,66000.0
2010-12-15 12:55:00,7.2,7.21,7.2,7.21,44400.0,6.0185,6.0269,6.0185,6.0269,44400.0
2010-12-15 13:00:00,7.21,7.21,7.2,7.2,39200.0,6.0269,6.0269,6.0185,6.0185,39200.0
2010-12-15 13:05:00,7.2,7.21,7.2,7.2,30000.0,6.0185,6.0269,6.0185,6.0185,30000.0
2010-12-15 13:10:00,7.21,7.21,7.21,7.21,21600.0,6.0269,6.0269,6.0269,6.0269,21600.0
2010-12-15 13:15:00,7.21,7.21,7.21,7.21,6400.0,6.0269,6.0269,6.0269,6.0269,6400.0
2010-12-15 13:20:00,7.21,7.21,7.2,7.2,60800.0,6.0269,6.0269,6.0185,6.0185,60800.0
2010-12-15 13:25:00,7.2,7.21,7.2,7.2,72400.0,6.0185,6.0269,6.0185,6.0185,72400.0
2010-12-15 13:30:00,7.2,7.21,7.2,7.2,11200.0,6.0185,6.0269,6.0185,6.0185,11200.0
2010-12-15 13:35:00,7.2,7.21,7.2,7.2,43600.0,6.0185,6.0269,6.0185,6.0185,43600.0
2010-12-15 13:40:00,7.2,7.2,7.2,7.2,26400.0,6.0185,6.0185,6.0185,6.0185,26400.0
2010-12-15 13:45:00,7.2,7.21,7.2,7.21,58800.0,6.0185,6.0269,6.0185,6.0269,58800.0
2010-12-15 13:50:00,7.21,7.21,7.21,7.21,9200.0,6.0269,6.0269,6.0269,6.0269,9200.0
2010-12-15 13:55:00,7.21,7.23,7.21,7.23,44400.0,6.0269,6.0436,6.0269,6.0436,44400.0
2010-12-15 14:00:00,7.23,7.23,7.23,7.23,13200.0,6.0436,6.0436,6.0436,6.0436,13200.0
2010-12-15 14:05:00,7.23,7.23,7.23,7.23,8000.0,6.0436,6.0436,6.0436,6.0436,8000.0
2010-12-15 14:10:00,7.23,7.23,7.22,7.23,142400.0,6.0436,6.0436,6.0352,6.0436,142400.0
2010-12-15 14:15:00,7.23,7.24,7.23,7.23,61600.0,6.0436,6.052,6.0436,6.0436,61600.0
2010-12-15 14:20:00,7.23,7.23,7.22,7.22,54400.0,6.0436,6.0436,6.0352,6.0352,54400.0
2010-12-15 14:25:00,7.22,7.22,7.22,7.22,104400.0,6.0352,6.0352,6.0352,6.0352,104400.0
2010-12-15 14:30:00,7.22,7.22,7.2,7.22,198400.0,6.0352,6.0352,6.0185,6.0352,198400.0
2010-12-15 14:35:00,7.22,7.22,7.21,7.21,69600.0,6.0352,6.0352,6.0269,6.0269,69600.0
2010-12-15 14:40:00,7.2,7.21,7.2,7.2,54000.0,6.0185,6.0269,6.0185,6.0185,54000.0
2010-12-15 14:45:00,7.2,7.21,7.2,7.21,156800.0,6.0185,6.0269,6.0185,6.0269,156800.0
2010-12-15 14:50:00,7.21,7.21,7.2,7.2,66800.0,6.0269,6.0269,6.0185,6.0185,66800.0
2010-12-15 14:55:00,7.2,7.2,7.2,7.2,43200.0,6.0185,6.0185,6.0185,6.0185,43200.0
2010-12-15 15:00:00,7.2,7.21,7.2,7.21,65600.0,6.0185,6.0269,6.0185,6.0269,65600.0
2010-12-15 15:05:00,7.21,7.21,7.21,7.21,31200.0,6.0269,6.0269,6.0269,6.0269,31200.0
2010-12-15 15:10:00,7.21,7.21,7.21,7.21,16400.0,6.0269,6.0269,6.0269,6.0269,16400.0
2010-12-15 15:15:00,7.21,7.21,7.2,7.2,86000.0,6.0269,6.0269,6.0185,6.0185,86000.0
2010-12-15 15:20:00,7.2,7.21,7.2,7.21,66000.0,6.0185,6.0269,6.0185,6.0269,66000.0
2010-12-15 15:25:00,7.21,7.22,7.21,7.21,89600.0,6.0269,6.0352,6.0269,6.0269,89600.0
2010-12-15 15:30:00,7.21,7.22,7.21,7.22,80400.0,6.0269,6.0352,6.0269,6.0352,80400.0
2010-12-15 15:35:00,7.22,7.24,7.22,7.24,219600.0,6.0352,6.052,6.0352,6.052,219600.0
2010-12-15 15:40:00,7.24,7.25,7.24,7.25,171200.0,6.052,6.0603,6.052,6.0603,171200.0
2010-12-15 15:45:00,7.25,7.25,7.23,7.23,413200.0,6.0603,6.0603,6.0436,6.0436,413200.0
2010-12-15 15:50:00,7.23,7.24,7.23,7.24,382000.0,6.0436,6.052,6.0436,6.052,382000.0
2010-12-15 15:55:00,7.24,7.24,7.24,7.24,414800.0,6.052,6.052,6.052,6.052,414800.0
2010-12-16 09:30:00,7.25,7.25,7.23,7.24,48800.0,6.0603,6.0603,6.0436,6.052,48800.0
2010-12-16 09:35:00,7.24,7.27,7.24,7.26,50800.0,6.052,6.077,6.052,6.0687,50800.0
2010-12-16 09:40:00,7.26,7.26,7.25,7.25,37200.0,6.0687,6.0687,6.0603,6.0603,37200.0
2010-12-16 09:45:00,7.25,7.28,7.25,7.28,41200.0,6.0603,6.0854,6.0603,6.0854,41200.0
2010-12-16 09:50:00,7.27,7.28,7.27,7.28,60000.0,6.077,6.0854,6.077,6.0854,60000.0
2010-12-16 09:55:00,7.28,7.29,7.26,7.27,105200.0,6.0854,6.0938,6.0687,6.077,105200.0
2010-12-16 10:00:00,7.27,7.31,7.27,7.31,237200.0,6.077,6.1105,6.077,6.1105,237200.0
2010-12-16 10:05:00,7.31,7.33,7.3,7.32,118000.0,6.1105,6.1272,6.1021,6.1188,118000.0
2010-12-16 10:10:00,7.32,7.33,7.31,7.32,72400.0,6.1188,6.1272,6.1105,6.1188,72400.0
2010-12-16 10:15:00,7.33,7.34,7.32,7.33,75600.0,6.1272,6.1356,6.1188,6.1272,75600.0
2010-12-16 10:20:00,7.33,7.35,7.33,7.33,100000.0,6.1272,6.1439,6.1272,6.1272,100000.0
2010-12-16 10:25:00,7.33,7.34,7.33,7.33,60000.0,6.1272,6.1356,6.1272,6.1272,60000.0
2010-12-16 10:30:00,7.33,7.34,7.33,7.33,31600.0,6.1272,6.1356,6.1272,6.1272,31600.0
2010-12-16 10:35:00,7.33,7.34,7.32,7.33,105200.0,6.1272,6.1356,6.1188,6.1272,105200.0
2010-12-16 10:40:00,7.33,7.33,7.33,7.33,30400.0,6.1272,6.1272,6.1272,6.1272,30400.0
2010-12-16 10:45:00,7.33,7.34,7.33,7.33,17600.0,6.1272,6.1356,6.1272,6.1272,17600.0
2010-12-16 10:50:00,7.33,7.33,7.31,7.31,78400.0,6.1272,6.1272,6.1105,6.1105,78400.0
2010-12-16 10:55:00,7.32,7.32,7.31,7.32,39200.0,6.1188,6.1188,6.1105,6.1188,39200.0
2010-12-16 11:00:00,7.32,7.32,7.31,7.31,57200.0,6.1188,6.1188,6.1105,6.1105,57200.0
2010-12-16 11:05:00,7.31,7.31,7.3,7.3,32800.0,6.1105,6.1105,6.1021,6.1021,32800.0
2010-12-16 11:10:00,7.3,7.34,7.3,7.34,96800.0,6.1021,6.1356,6.1021,6.1356,96800.0
2010-12-16 11:15:00,7.34,7.36,7.34,7.36,82800.0,6.1356,6.1523,6.1356,6.1523,82800.0
2010-12-16 11:20:00,7.36,7.36,7.35,7.36,38000.0,6.1523,6.1523,6.1439,6.1523,38000.0
2010-12-16 11:25:00,7.36,7.37,7.36,7.37,69200.0,6.1523,6.1606,6.1523,6.1606,69200.0
2010-12-16 11:30:00,7.37,7.37,7.36,7.36,38000.0,6.1606,6.1606,6.1523,6.1523,38000.0
2010-12-16 11:35:00,7.36,7.36,7.35,7.35,27200.0,6.1523,6.1523,6.1439,6.1439,27200.0
2010-12-16 11:40:00,7.35,7.36,7.35,7.36,29600.0,6.1439,6.1523,6.1439,6.1523,29600.0
2010-12-16 11:45:00,7.36,7.36,7.35,7.36,38400.0,6.1523,6.1523,6.1439,6.1523,38400.0
2010-12-16 11:50:00,7.36,7.37,7.36,7.36,50800.0,6.1523,6.1606,6.1523,6.1523,50800.0
2010-12-16 11:55:00,7.36,7.37,7.36,7.37,20400.0,6.1523,6.1606,6.1523,6.1606,20400.0
2010-12-16 12:00:00,7.37,7.37,7.36,7.36,52000.0,6.1606,6.1606,6.1523,6.1523,52000.0
2010-12-16 12:05:00,7.35,7.36,7.35,7.36,38400.0,6.1439,6.1523,6.1439,6.1523,38400.0
2010-12-16 12:10:00,7.36,7.36,7.35,7.35,43200.0,6.1523,6.1523,6.1439,6.1439,43200.0
2010-12-16 12:15:00,7.35,7.35,7.35,7.35,10800.0,6.1439,6.1439,6.1439,6.1439,10800.0
2010-12-16 12:20:00,7.35,7.35,7.34,7.35,58000.0,6.1439,6.1439,6.1356,6.1439,58000.0
2010-12-16 12:25:00,7.34,7.35,7.34,7.35,35600.0,6.1356,6.1439,6.1356,6.1439,35600.0
2010-12-16 12:30:00,7.35,7.36,7.35,7.35,40800.0,6.1439,6.1523,6.1439,6.1439,40800.0
2010-12-16 12:35:00,7.35,7.36,7.35,7.36,45200.0,6.1439,6.1523,6.1439,6.1523,45200.0
2010-12-16 12:40:00,7.36,7.37,7.36,7.37,50400.0,6.1523,6.1606,6.1523,6.1606,50400.0
2010-12-16 12:45:00,7.37,7.38,7.37,7.38,62000.0,6.1606,6.169,6.1606,6.169,62000.0
2010-12-16 12:50:00,7.38,7.39,7.37,7.39,60800.0,6.169,6.1773,6.1606,6.1773,60800.0
2010-12-16 12:55:00,7.39,7.39,7.38,7.38,64800.0,6.1773,6.1773,6.169,6.169,64800.0
2010-12-16 13:00:00,7.37,7.38,7.36,7.36,28400.0,6.1606,6.169,6.1523,6.1523,28400.0
2010-12-16 13:05:00,7.36,7.37,7.36,7.36,30800.0,6.1523,6.1606,6.1523,6.1523,30800.0
2010-12-16 13:10:00,7.36,7.37,7.36,7.37,57600.0,6.1523,6.1606,6.1523,6.1606,57600.0
2010-12-16 13:15:00,7.37,7.37,7.36,7.37,95600.0,6.1606,6.1606,6.1523,6.1606,95600.0
2010-12-16 13:20:00,7.37,7.38,7.36,7.36,62000.0,6.1606,6.169,6.1523,6.1523,62000.0
2010-12-16 13:25:00,7.36,7.37,7.36,7.37,34800.0,6.1523,6.1606,6.1523,6.1606,34800.0
2010-12-16 13:30:00,7.37,7.37,7.35,7.35,33600.0,6.1606,6.1606,6.1439,6.1439,33600.0
2010-12-16 13:35:00,7.35,7.36,7.35,7.36,44000.0,6.1439,6.1523,6.1439,6.1523,44000.0
2010-12-16 13:40:00,7.36,7.36,7.35,7.36,36400.0,6.1523,6.1523,6.1439,6.1523,36400.0
2010-12-16 13:45:00,7.35,7.36,7.35,7.35,72000.0,6.1439,6.1523,6.1439,6.1439,72000.0
2010-12-16 13:50:00,7.35,7.36,7.35,7.36,77200.0,6.1439,6.1523,6.1439,6.1523,77200.0
2010-12-16 13:55:00,7.35,7.36,7.35,7.35,52800.0,6.1439,6.1523,6.1439,6.1439,52800.0
2010-12-16 14:00:00,7.35,7.35,7.35,7.35,70400.0,6.1439,6.1439,6.1439,6.1439,70400.0
2010-12-16 14:05:00,7.35,7.35,7.35,7.35,52400.0,6.1439,6.1439,6.1439,6.1439,52400.0
2010-12-16 14:10:00,7.35,7.35,7.35,7.35,50400.0,6.1439,6.1439,6.1439,6.1439,50400.0
2010-12-16 14:15:00,7.35,7.35,7.35,7.35,26000.0,6.1439,6.1439,6.1439,6.1439,26000.0
2010-12-16 14:20:00,7.35,7.35,7.34,7.35,172400.0,6.1439,6.1439,6.1356,6.1439,172400.0
2010-12-16 14:25:00,7.35,7.35,7.34,7.34,62800.0,6.1439,6.1439,6.1356,6.1356,62800.0
2010-12-16 14:30:00,7.34,7.35,7.34,7.34,73200.0,6.1356,6.1439,6.1356,6.1356,73200.0
2010-12-16 14:35:00,7.34,7.36,7.34,7.35,48800.0,6.1356,6.1523,6.1356,6.1439,48800.0
2010-12-16 14:40:00,7.35,7.36,7.35,7.36,77200.0,6.1439,6.1523,6.1439,6.1523,77200.0
2010-12-16 14:45:00,7.36,7.36,7.36,7.36,38800.0,6.1523,6.1523,6.1523,6.1523,38800.0
2010-12-16 14:50:00,7.36,7.36,7.35,7.36,53200.0,6.1523,6.1523,6.1439,6.1523,53200.0
2010-12-16 14:55:00,7.35,7.35,7.35,7.35,36000.0,6.1439,6.1439,6.1439,6.1439,36000.0
2010-12-16 15:00:00,7.35,7.36,7.35,7.36,52400.0,6.1439,6.1523,6.1439,6.1523,52400.0
2010-12-16 15:05:00,7.36,7.36,7.36,7.36,26400.0,6.1523,6.1523,6.1523,6.1523,26400.0
2010-12-16 15:10:00,7.36,7.36,7.36,7.36,36400.0,6.1523,6.1523,6.1523,6.1523,36400.0
2010-12-16 15:15:00,7.36,7.36,7.35,7.35,60000.0,6.1523,6.1523,6.1439,6.1439,60000.0
2010-12-16 15:20:00,7.35,7.35,7.34,7.35,53600.0,6.1439,6.1439,6.1356,6.1439,53600.0
2010-12-16 15:25:00,7.34,7.35,7.34,7.35,152400.0,6.1356,6.1439,6.1356,6.1439,152400.0
2010-12-16 15:30:00,7.35,7.35,7.35,7.35,54400.0,6.1439,6.1439,6.1439,6.1439,54400.0
2010-12-16 15:35:00,7.35,7.35,7.35,7.35,98000.0,6.1439,6.1439,6.1439,6.1439,98000.0
2010-12-16 15:40:00,7.35,7.35,7.35,7.35,94000.0,6.1439,6.1439,6.1439,6.1439,94000.0
2010-12-16 15:45:00,7.35,7.35,7.35,7.35,100000.0,6.1439,6.1439,6.1439,6.1439,100000.0
2010-12-16 15:50:00,7.35,7.35,7.35,7.35,233200.0,6.1439,6.1439,6.1439,6.1439,233200.0
2010-12-16 15:55:00,7.35,7.36,7.35,7.36,340000.0,6.1439,6.1523,6.1439,6.1523,340000.0
2010-12-17 09:30:00,7.34,7.35,7.3,7.3,2173200.0,6.1356,6.1439,6.1021,6.1021,2173200.0
2010-12-17 09:35:00,7.3,7.35,7.3,7.34,111600.0,6.1021,6.1439,6.1021,6.1356,111600.0
2010-12-17 09:40:00,7.34,7.34,7.31,7.32,58000.0,6.1356,6.1356,6.1105,6.1188,58000.0
2010-12-17 09:45:00,7.31,7.36,7.31,7.36,110800.0,6.1105,6.1523,6.1105,6.1523,110800.0
2010-12-17 09:50:00,7.36,7.37,7.36,7.37,48800.0,6.1523,6.1606,6.1523,6.1606,48800.0
2010-12-17 09:55:00,7.36,7.37,7.36,7.37,54000.0,6.1523,6.1606,6.1523,6.1606,54000.0
2010-12-17 10:00:00,7.37,7.38,7.36,7.37,142000.0,6.1606,6.169,6.1523,6.1606,142000.0
2010-12-17 10:05:00,7.38,7.38,7.36,7.37,53600.0,6.169,6.169,6.1523,6.1606,53600.0
2010-12-17 10:10:00,7.37,7.4,7.37,7.4,73200.0,6.1606,6.1857,6.1606,6.1857,73200.0
2010-12-17 10:15:00,7.4,7.4,7.4,7.4,38000.0,6.1857,6.1857,6.1857,6.1857,38000.0
2010-12-17 10:20:00,7.4,7.4,7.4,7.4,77200.0,6.1857,6.1857,6.1857,6.1857,77200.0
2010-12-17 10:25:00,7.4,7.4,7.38,7.38,106000.0,6.1857,6.1857,6.169,6.169,106000.0
2010-12-17 10:30:00,7.38,7.38,7.37,7.37,88000.0,6.169,6.169,6.1606,6.1606,88000.0
2010-12-17 10:35:00,7.37,7.37,7.36,7.37,52000.0,6.1606,6.1606,6.1523,6.1606,52000.0
2010-12-17 10:40:00,7.37,7.38,7.36,7.37,86800.0,6.1606,6.169,6.1523,6.1606,86800.0
2010-12-17 10:45:00,7.37,7.4,7.36,7.4,125600.0,6.1606,6.1857,6.1523,6.1857,125600.0
2010-12-17 10:50:00,7.4,7.41,7.4,7.4,49200.0,6.1857,6.1941,6.1857,6.1857,49200.0
2010-12-17 10:55:00,7.4,7.42,7.4,7.42,56400.0,6.1857,6.2024,6.1857,6.2024,56400.0
2010-12-17 11:00:00,7.42,7.42,7.41,7.42,33600.0,6.2024,6.2024,6.1941,6.2024,33600.0
2010-12-17 11:05:00,7.42,7.42,7.42,7.42,45600.0,6.2024,6.2024,6.2024,6.2024,45600.0
2010-12-17 11:10:00,7.42,7.42,7.41,7.42,58800.0,6.2024,6.2024,6.1941,6.2024,58800.0
2010-12-17 11:15:00,7.42,7.42,7.41,7.41,15200.0,6.2024,6.2024,6.1941,6.1941,15200.0
2010-12-17 11:20:00,7.41,7.42,7.41,7.42,44400.0,6.1941,6.2024,6.1941,6.2024,44400.0
2010-12-17 11:25:00,7.42,7.42,7.41,7.41,49200.0,6.2024,6.2024,6.1941,6.1941,49200.0
2010-12-17 11:30:00,7.41,7.41,7.4,7.4,56400.0,6.1941,6.1941,6.1857,6.1857,56400.0
2010-12-17 11:35:00,7.4,7.4,7.39,7.39,23200.0,6.1857,6.1857,6.1773,6.1773,23200.0
2010-12-17 11:40:00,7.4,7.4,7.37,7.38,153600.0,6.1857,6.1857,6.1606,6.169,153600.0
2010-12-17 11:45:00,7.37,7.38,7.37,7.37,57600.0,6.1606,6.169,6.1606,6.1606,57600.0
2010-12-17 11:50:00,7.37,7.37,7.37,7.37,7600.0,6.1606,6.1606,6.1606,6.1606,7600.0
2010-12-17 11:55:00,7.37,7.38,7.37,7.38,31600.0,6.1606,6.169,6.1606,6.169,31600.0
2010-12-17 12:00:00,7.38,7.39,7.38,7.38,48000.0,6.169,6.1773,6.169,6.169,48000.0
2010-12-17 12:05:00,7.38,7.38,7.38,7.38,15200.0,6.169,6.169,6.169,6.169,15200.0
2010-12-17 12:10:00,7.38,7.39,7.38,7.39,15200.0,6.169,6.1773,6.169,6.1773,15200.0
2010-12-17 12:15:00,7.39,7.4,7.38,7.38,67200.0,6.1773,6.1857,6.169,6.169,67200.0
2010-12-17 12:20:00,7.38,7.38,7.38,7.38,7600.0,6.169,6.169,6.169,6.169,7600.0
2010-12-17 12:25:00,7.38,7.38,7.38,7.38,29600.0,6.169,6.169,6.169,6.169,29600.0
2010-12-17 12:30:00,7.38,7.38,7.38,7.38,9600.0,6.169,6.169,6.169,6.169,9600.0
2010-12-17 12:35:00,7.38,7.38,7.38,7.38,49200.0,6.169,6.169,6.169,6.169,49200.0
2010-12-17 12:40:00,7.38,7.38,7.36,7.36,81600.0,6.169,6.169,6.1523,6.1523,81600.0
2010-12-17 12:45:00,7.36,7.36,7.36,7.36,29200.0,6.1523,6.1523,6.1523,6.1523,29200.0
2010-12-17 12:50:00,7.36,7.37,7.36,7.36,23600.0,6.1523,6.1606,6.1523,6.1523,23600.0
2010-12-17 12:55:00,7.37,7.37,7.36,7.36,54000.0,6.1606,6.1606,6.1523,6.1523,54000.0
2010-12-17 13:00:00,7.36,7.37,7.36,7.37,44800.0,6.1523,6.1606,6.1523,6.1606,44800.0
2010-12-17 13:05:00,7.37,7.37,7.37,7.37,89600.0,6.1606,6.1606,6.1606,6.1606,89600.0
2010-12-17 13:10:00,7.37,7.37,7.37,7.37,16000.0,6.1606,6.1606,6.1606,6.1606,16000.0
2010-12-17 13:15:00,7.37,7.37,7.36,7.36,66000.0,6.1606,6.1606,6.1523,6.1523,66000.0
2010-12-17 13:20:00,7.36,7.37,7.36,7.36,73600.0,6.1523,6.1606,6.1523,6.1523,73600.0
2010-12-17 13:25:00,7.36,7.36,7.36,7.36,53600.0,6.1523,6.1523,6.1523,6.1523,53600.0
2010-12-17 13:30:00,7.36,7.38,7.36,7.38,82000.0,6.1523,6.169,6.1523,6.169,82000.0
2010-12-17 13:35:00,7.38,7.39,7.38,7.39,20400.0,6.169,6.1773,6.169,6.1773,20400.0
2010-12-17 13:40:00,7.39,7.39,7.38,7.39,38400.0,6.1773,6.1773,6.169,6.1773,38400.0
2010-12-17 13:45:00,7.39,7.39,7.38,7.39,38400.0,6.1773,6.1773,6.169,6.1773,38400.0
2010-12-17 13:50:00,7.39,7.39,7.39,7.39,16000.0,6.1773,6.1773,6.1773,6.1773,16000.0
2010-12-17 13:55:00,7.39,7.39,7.39,7.39,15600.0,6.1773,6.1773,6.1773,6.1773,15600.0
2010-12-17 14:00:00,7.39,7.39,7.39,7.39,23200.0,6.1773,6.1773,6.1773,6.1773,23200.0
2010-12-17 14:05:00,7.39,7.39,7.39,7.39,5600.0,6.1773,6.1773,6.1773,6.1773,5600.0
2010-12-17 14:10:00,7.39,7.4,7.39,7.4,30000.0,6.1773,6.1857,6.1773,6.1857,30000.0
2010-12-17 14:15:00,7.4,7.4,7.39,7.4,25200.0,6.1857,6.1857,6.1773,6.1857,25200.0
2010-12-17 14:20:00,7.4,7.41,7.4,7.41,19200.0,6.1857,6.1941,6.1857,6.1941,19200.0
2010-12-17 14:25:00,7.4,7.41,7.4,7.4,43200.0,6.1857,6.1941,6.1857,6.1857,43200.0
2010-12-17 14:30:00,7.4,7.4,7.4,7.4,30400.0,6.1857,6.1857,6.1857,6.1857,30400.0
2010-12-17 14:35:00,7.4,7.4,7.4,7.4,15600.0,6.1857,6.1857,6.1857,6.1857,15600.0
2010-12-17 14:40:00,7.4,7.41,7.4,7.4,59600.0,6.1857,6.1941,6.1857,6.1857,59600.0
2010-12-17 14:45:00,7.4,7.41,7.4,7.41,25200.0,6.1857,6.1941,6.1857,6.1941,25200.0
2010-12-17 14:50:00,7.4,7.41,7.4,7.41,35200.0,6.1857,6.1941,6.1857,6.1941,35200.0
2010-12-17 14:55:00,7.41,7.41,7.41,7.41,39200.0,6.1941,6.1941,6.1941,6.1941,39200.0
2010-12-17 15:00:00,7.41,7.41,7.41,7.41,28800.0,6.1941,6.1941,6.1941,6.1941,28800.0
2010-12-17 15:05:00,7.41,7.41,7.41,7.41,39200.0,6.1941,6.1941,6.1941,6.1941,39200.0
2010-12-17 15:10:00,7.41,7.42,7.41,7.42,69600.0,6.1941,6.2024,6.1941,6.2024,69600.0
2010-12-17 15:15:00,7.41,7.42,7.41,7.42,62400.0,6.1941,6.2024,6.1941,6.2024,62400.0
2010-12-17 15:20:00,7.42,7.42,7.42,7.42,71600.0,6.2024,6.2024,6.2024,6.2024,71600.0
2010-12-17 15:25:00,7.42,7.43,7.42,7.42,82000.0,6.2024,6.2108,6.2024,6.2024,82000.0
2010-12-17 15:30:00,7.42,7.43,7.42,7.42,96400.0,6.2024,6.2108,6.2024,6.2024,96400.0
2010-12-17 15:35:00,7.42,7.43,7.42,7.43,186000.0,6.2024,6.2108,6.2024,6.2108,186000.0
2010-12-17 15:40:00,7.43,7.43,7.41,7.42,229200.0,6.2108,6.2108,6.1941,6.2024,229200.0
2010-12-17 15:45:00,7.42,7.42,7.42,7.42,182800.0,6.2024,6.2024,6.2024,6.2024,182800.0
2010-12-17 15:50:00,7.42,7.42,7.37,7.4,1131600.0,6.2024,6.2024,6.1606,6.1857,1131600.0
2010-12-17 15:55:00,7.4,7.4,7.29,7.29,4749200.0,6.1857,6.1857,6.0938,6.0938,4749200.0
2010-12-20 09:30:00,7.37,7.42,7.35,7.41,104400.0,6.1606,6.2024,6.1439,6.1941,104400.0
2010-12-20 09:35:00,7.39,7.4,7.38,7.38,76000.0,6.1773,6.1857,6.169,6.169,76000.0
2010-12-20 09:40:00,7.38,7.39,7.37,7.39,49200.0,6.169,6.1773,6.1606,6.1773,49200.0
2010-12-20 09:45:00,7.39,7.41,7.38,7.4,454400.0,6.1773,6.1941,6.169,6.1857,454400.0
2010-12-20 09:50:00,7.4,7.42,7.4,7.41,129200.0,6.1857,6.2024,6.1857,6.1941,129200.0
2010-12-20 09:55:00,7.41,7.41,7.39,7.41,145600.0,6.1941,6.1941,6.1773,6.1941,145600.0
2010-12-20 10:00:00,7.41,7.41,7.36,7.36,101600.0,6.1941,6.1941,6.1523,6.1523,101600.0
2010-12-20 10:05:00,7.36,7.36,7.33,7.33,68000.0,6.1523,6.1523,6.1272,6.1272,68000.0
2010-12-20 10:10:00,7.33,7.34,7.31,7.32,92400.0,6.1272,6.1356,6.1105,6.1188,92400.0
2010-12-20 10:15:00,7.32,7.34,7.32,7.34,100800.0,6.1188,6.1356,6.1188,6.1356,100800.0
2010-12-20 10:20:00,7.34,7.35,7.34,7.35,49600.0,6.1356,6.1439,6.1356,6.1439,49600.0
2010-12-20 10:25:00,7.35,7.35,7.34,7.34,35600.0,6.1439,6.1439,6.1356,6.1356,35600.0
2010-12-20 10:30:00,7.34,7.35,7.34,7.34,27600.0,6.1356,6.1439,6.1356,6.1356,27600.0
2010-12-20 10:35:00,7.34,7.35,7.33,7.34,32400.0,6.1356,6.1439,6.1272,6.1356,32400.0
2010-12-20 10:40:00,7.34,7.35,7.34,7.34,50000.0,6.1356,6.1439,6.1356,6.1356,50000.0
2010-12-20 10:45:00,7.34,7.35,7.34,7.34,46000.0,6.1356,6.1439,6.1356,6.1356,46000.0
2010-12-20 10:50:00,7.34,7.35,7.34,7.35,44000.0,6.1356,6.1439,6.1356,6.1439,44000.0
2010-12-20 10:55:00,7.35,7.35,7.34,7.34,68800.0,6.1439,6.1439,6.1356,6.1356,68800.0
2010-12-20 11:00:00,7.34,7.36,7.34,7.35,88000.0,6.1356,6.1523,6.1356,6.1439,88000.0
2010-12-20 11:05:00,7.35,7.36,7.34,7.36,150000.0,6.1439,6.1523,6.1356,6.1523,150000.0
2010-12-20 11:10:00,7.35,7.36,7.35,7.35,45200.0,6.1439,6.1523,6.1439,6.1439,45200.0
2010-12-20 11:15:00,7.35,7.36,7.35,7.35,38400.0,6.1439,6.1523,6.1439,6.1439,38400.0
2010-12-20 11:20:00,7.35,7.36,7.35,7.35,30000.0,6.1439,6.1523,6.1439,6.1439,30000.0
2010-12-20 11:25:00,7.35,7.35,7.34,7.35,38000.0,6.1439,6.1439,6.1356,6.1439,38000.0
2010-12-20 11:30:00,7.35,7.36,7.34,7.36,80800.0,6.1439,6.1523,6.1356,6.1523,80800.0
2010-12-20 11:35:00,7.36,7.36,7.35,7.36,65200.0,6.1523,6.1523,6.1439,6.1523,65200.0
2010-12-20 11:40:00,7.36,7.36,7.35,7.35,18000.0,6.1523,6.1523,6.1439,6.1439,18000.0
2010-12-20 11:45:00,7.35,7.36,7.35,7.36,4000.0,6.1439,6.1523,6.1439,6.1523,4000.0
2010-12-20 11:50:00,7.36,7.36,7.35,7.35,100000.0,6.1523,6.1523,6.1439,6.1439,100000.0
2010-12-20 11:55:00,7.35,7.35,7.34,7.35,36000.0,6.1439,6.1439,6.1356,6.1439,36000.0
2010-12-20 12:00:00,7.35,7.35,7.34,7.34,42800.0,6.1439,6.1439,6.1356,6.1356,42800.0
2010-12-20 12:05:00,7.34,7.35,7.33,7.34,144800.0,6.1356,6.1439,6.1272,6.1356,144800.0
2010-12-20 12:10:00,7.34,7.34,7.34,7.34,46400.0,6.1356,6.1356,6.1356,6.1356,46400.0
2010-12-20 12:15:00,7.34,7.34,7.34,7.34,15200.0,6.1356,6.1356,6.1356,6.1356,15200.0
2010-12-20 12:20:00,7.34,7.36,7.34,7.35,74400.0,6.1356,6.1523,6.1356,6.1439,74400.0
2010-12-20 12:25:00,7.35,7.35,7.35,7.35,30400.0,6.1439,6.1439,6.1439,6.1439,30400.0
2010-12-20 12:30:00,7.35,7.35,7.34,7.35,27200.0,6.1439,6.1439,6.1356,6.1439,27200.0
2010-12-20 12:35:00,7.34,7.35,7.33,7.33,52000.0,6.1356,6.1439,6.1272,6.1272,52000.0
2010-12-20 12:40:00,7.33,7.34,7.33,7.34,46400.0,6.1272,6.1356,6.1272,6.1356,46400.0
2010-12-20 12:45:00,7.34,7.35,7.34,7.35,32800.0,6.1356,6.1439,6.1356,6.1439,32800.0
2010-12-20 12:50:00,7.35,7.35,7.34,7.34,22000.0,6.1439,6.1439,6.1356,6.1356,22000.0
2010-12-20 12:55:00,7.34,7.34,7.34,7.34,13600.0,6.1356,6.1356,6.1356,6.1356,13600.0
2010-12-20 13:00:00,7.34,7.34,7.34,7.34,2400.0,6.1356,6.1356,6.1356,6.1356,2400.0
2010-12-20 13:05:00,7.34,7.36,7.34,7.36,86400.0,6.1356,6.1523,6.1356,6.1523,86400.0
2010-12-20 13:10:00,7.36,7.36,7.36,7.36,30800.0,6.1523,6.1523,6.1523,6.1523,30800.0
2010-12-20 13:15:00,7.36,7.36,7.36,7.36,40800.0,6.1523,6.1523,6.1523,6.1523,40800.0
2010-12-20 13:20:00,7.36,7.36,7.35,7.35,177600.0,6.1523,6.1523,6.1439,6.1439,177600.0
2010-12-20 13:25:00,7.35,7.35,7.34,7.34,27600.0,6.1439,6.1439,6.1356,6.1356,27600.0
2010-12-20 13:30:00,7.34,7.34,7.34,7.34,10800.0,6.1356,6.1356,6.1356,6.1356,10800.0
2010-12-20 13:35:00,7.34,7.35,7.33,7.35,206400.0,6.1356,6.1439,6.1272,6.1439,206400.0
2010-12-20 13:40:00,7.35,7.35,7.34,7.34,59200.0,6.1439,6.1439,6.1356,6.1356,59200.0
2010-12-20 13:45:00,7.34,7.34,7.33,7.34,86800.0,6.1356,6.1356,6.1272,6.1356,86800.0
2010-12-20 13:50:00,7.33,7.33,7.32,7.32,100000.0,6.1272,6.1272,6.1188,6.1188,100000.0
2010-12-20 13:55:00,7.32,7.32,7.31,7.31,129600.0,6.1188,6.1188,6.1105,6.1105,129600.0
2010-12-20 14:00:00,7.31,7.32,7.3,7.32,73600.0,6.1105,6.1188,6.1021,6.1188,73600.0
2010-12-20 14:05:00,7.31,7.32,7.31,7.32,85600.0,6.1105,6.1188,6.1105,6.1188,85600.0
2010-12-20 14:10:00,7.32,7.32,7.32,7.32,49200.0,6.1188,6.1188,6.1188,6.1188,49200.0
2010-12-20 14:15:00,7.32,7.32,7.31,7.31,110000.0,6.1188,6.1188,6.1105,6.1105,110000.0
2010-12-20 14:20:00,7.31,7.31,7.3,7.3,51600.0,6.1105,6.1105,6.1021,6.1021,51600.0
2010-12-20 14:25:00,7.3,7.3,7.3,7.3,39600.0,6.1021,6.1021,6.1021,6.1021,39600.0
2010-12-20 14:30:00,7.3,7.3,7.29,7.29,103600.0,6.1021,6.1021,6.0938,6.0938,103600.0
2010-12-20 14:35:00,7.29,7.29,7.28,7.28,128000.0,6.0938,6.0938,6.0854,6.0854,128000.0
2010-12-20 14:40:00,7.28,7.28,7.27,7.28,90400.0,6.0854,6.0854,6.077,6.0854,90400.0
2010-12-20 14:45:00,7.28,7.28,7.27,7.27,122000.0,6.0854,6.0854,6.077,6.077,122000.0
2010-12-20 14:50:00,7.27,7.27,7.27,7.27,32400.0,6.077,6.077,6.077,6.077,32400.0
2010-12-20 14:55:00,7.27,7.29,7.27,7.29,135200.0,6.077,6.0938,6.077,6.0938,135200.0
2010-12-20 15:00:00,7.28,7.29,7.28,7.29,86400.0,6.0854,6.0938,6.0854,6.0938,86400.0
2010-12-20 15:05:00,7.29,7.29,7.27,7.28,62800.0,6.0938,6.0938,6.077,6.0854,62800.0
2010-12-20 15:10:00,7.28,7.29,7.27,7.29,94400.0,6.0854,6.0938,6.077,6.0938,94400.0
2010-12-20 15:15:00,7.29,7.29,7.29,7.29,23600.0,6.0938,6.0938,6.0938,6.0938,23600.0
2010-12-20 15:20:00,7.29,7.29,7.28,7.29,139600.0,6.0938,6.0938,6.0854,6.0938,139600.0
2010-12-20 15:25:00,7.29,7.29,7.28,7.29,47200.0,6.0938,6.0938,6.0854,6.0938,47200.0
2010-12-20 15:30:00,7.28,7.29,7.28,7.29,83200.0,6.0854,6.0938,6.0854,6.0938,83200.0
2010-12-20 15:35:00,7.29,7.3,7.29,7.3,155600.0,6.0938,6.1021,6.0938,6.1021,155600.0
2010-12-20 15:40:00,7.3,7.31,7.29,7.3,130000.0,6.1021,6.1105,6.0938,6.1021,130000.0
2010-12-20 15:45:00,7.3,7.31,7.29,7.29,156800.0,6.1021,6.1105,6.0938,6.0938,156800.0
2010-12-20 15:50:00,7.29,7.29,7.28,7.29,159600.0,6.0938,6.0938,6.0854,6.0938,159600.0
2010-12-20 15:55:00,7.29,7.29,7.28,7.28,246800.0,6.0938,6.0938,6.0854,6.0854,246800.0
2010-12-21 09:30:00,7.33,7.33,7.27,7.28,48800.0,6.1272,6.1272,6.077,6.0854,48800.0
2010-12-21 09:35:00,7.29,7.33,7.28,7.32,122800.0,6.0938,6.1272,6.0854,6.1188,122800.0
2010-12-21 09:40:00,7.32,7.35,7.32,7.34,68800.0,6.1188,6.1439,6.1188,6.1356,68800.0
2010-12-21 09:45:00,7.34,7.34,7.32,7.33,44800.0,6.1356,6.1356,6.1188,6.1272,44800.0
2010-12-21 09:50:00,7.33,7.33,7.32,7.32,94000.0,6.1272,6.1272,6.1188,6.1188,94000.0
2010-12-21 09:55:00,7.32,7.32,7.32,7.32,67600.0,6.1188,6.1188,6.1188,6.1188,67600.0
2010-12-21 10:00:00,7.32,7.32,7.31,7.31,14000.0,6.1188,6.1188,6.1105,6.1105,14000.0
2010-12-21 10:05:00,7.31,7.31,7.3,7.3,42400.0,6.1105,6.1105,6.1021,6.1021,42400.0
2010-12-21 10:10:00,7.3,7.31,7.3,7.3,24000.0,6.1021,6.1105,6.1021,6.1021,24000.0
2010-12-21 10:15:00,7.3,7.3,7.3,7.3,58800.0,6.1021,6.1021,6.1021,6.1021,58800.0
2010-12-21 10:20:00,7.3,7.31,7.3,7.31,76800.0,6.1021,6.1105,6.1021,6.1105,76800.0
2010-12-21 10:25:00,7.31,7.31,7.3,7.3,42400.0,6.1105,6.1105,6.1021,6.1021,42400.0
2010-12-21 10:30:00,7.31,7.31,7.3,7.3,20800.0,6.1105,6.1105,6.1021,6.1021,20800.0
2010-12-21 10:35:00,7.3,7.31,7.3,7.31,12400.0,6.1021,6.1105,6.1021,6.1105,12400.0
2010-12-21 10:40:00,7.3,7.31,7.3,7.3,60800.0,6.1021,6.1105,6.1021,6.1021,60800.0
2010-12-21 10:45:00,7.3,7.3,7.3,7.3,39600.0,6.1021,6.1021,6.1021,6.1021,39600.0
2010-12-21 10:50:00,7.3,7.3,7.3,7.3,14400.0,6.1021,6.1021,6.1021,6.1021,14400.0
2010-12-21 10:55:00,7.3,7.3,7.3,7.3,18000.0,6.1021,6.1021,6.1021,6.1021,18000.0
2010-12-21 11:00:00,7.3,7.3,7.3,7.3,13600.0,6.1021,6.1021,6.1021,6.1021,13600.0
2010-12-21 11:05:00,7.3,7.3,7.3,7.3,26800.0,6.1021,6.1021,6.1021,6.1021,26800.0
2010-12-21 11:10:00,7.3,7.3,7.3,7.3,9200.0,6.1021,6.1021,6.1021,6.1021,9200.0
2010-12-21 11:15:00,7.3,7.3,7.3,7.3,14800.0,6.1021,6.1021,6.1021,6.1021,14800.0
2010-12-21 11:20:00,7.3,7.3,7.3,7.3,56800.0,6.1021,6.1021,6.1021,6.1021,56800.0
2010-12-21 11:25:00,7.3,7.31,7.3,7.31,50000.0,6.1021,6.1105,6.1021,6.1105,50000.0
2010-12-21 11:30:00,7.3,7.31,7.3,7.3,56400.0,6.1021,6.1105,6.1021,6.1021,56400.0
2010-12-21 11:35:00,7.31,7.31,7.3,7.31,37200.0,6.1105,6.1105,6.1021,6.1105,37200.0
2010-12-21 11:40:00,7.31,7.32,7.31,7.31,68800.0,6.1105,6.1188,6.1105,6.1105,68800.0
2010-12-21 11:45:00,7.31,7.31,7.3,7.3,72800.0,6.1105,6.1105,6.1021,6.1021,72800.0
2010-12-21 11:50:00,7.3,7.31,7.3,7.31,56800.0,6.1021,6.1105,6.1021,6.1105,56800.0
2010-12-21 11:55:00,7.31,7.31,7.31,7.31,18400.0,6.1105,6.1105,6.1105,6.1105,18400.0
2010-12-21 12:00:00,7.31,7.31,7.31,7.31,13200.0,6.1105,6.1105,6.1105,6.1105,13200.0
2010-12-21 12:05:00,7.31,7.31,7.31,7.31,12400.0,6.1105,6.1105,6.1105,6.1105,12400.0
2010-12-21 12:10:00,7.31,7.32,7.31,7.32,97200.0,6.1105,6.1188,6.1105,6.1188,97200.0
2010-12-21 12:15:00,7.32,7.32,7.31,7.31,41200.0,6.1188,6.1188,6.1105,6.1105,41200.0
2010-12-21 12:20:00,7.31,7.31,7.31,7.31,9600.0,6.1105,6.1105,6.1105,6.1105,9600.0
2010-12-21 12:25:00,7.31,7.31,7.3,7.31,52000.0,6.1105,6.1105,6.1021,6.1105,52000.0
2010-12-21 12:30:00,7.31,7.31,7.3,7.3,25600.0,6.1105,6.1105,6.1021,6.1021,25600.0
2010-12-21 12:35:00,7.3,7.3,7.3,7.3,30800.0,6.1021,6.1021,6.1021,6.1021,30800.0
2010-12-21 12:40:00,7.3,7.3,7.3,7.3,17200.0,6.1021,6.1021,6.1021,6.1021,17200.0
2010-12-21 12:45:00,7.3,7.3,7.3,7.3,11200.0,6.1021,6.1021,6.1021,6.1021,11200.0
2010-12-21 12:50:00,7.3,7.3,7.3,7.3,14800.0,6.1021,6.1021,6.1021,6.1021,14800.0
2010-12-21 12:55:00,7.3,7.3,7.3,7.3,21200.0,6.1021,6.1021,6.1021,6.1021,21200.0
2010-12-21 13:00:00,7.3,7.3,7.3,7.3,22400.0,6.1021,6.1021,6.1021,6.1021,22400.0
2010-12-21 13:05:00,7.3,7.3,7.3,7.3,7600.0,6.1021,6.1021,6.1021,6.1021,7600.0
2010-12-21 13:10:00,7.3,7.3,7.3,7.3,55600.0,6.1021,6.1021,6.1021,6.1021,55600.0
2010-12-21 13:15:00,7.3,7.3,7.3,7.3,28800.0,6.1021,6.1021,6.1021,6.1021,28800.0
2010-12-21 13:20:00,7.3,7.31,7.3,7.31,75200.0,6.1021,6.1105,6.1021,6.1105,75200.0
2010-12-21 13:25:00,7.31,7.31,7.31,7.31,13200.0,6.1105,6.1105,6.1105,6.1105,13200.0
2010-12-21 13:30:00,7.31,7.31,7.3,7.3,25200.0,6.1105,6.1105,6.1021,6.1021,25200.0
2010-12-21 13:35:00,7.3,7.31,7.3,7.3,48800.0,6.1021,6.1105,6.1021,6.1021,48800.0
2010-12-21 13:40:00,7.3,7.31,7.3,7.3,21200.0,6.1021,6.1105,6.1021,6.1021,21200.0
2010-12-21 13:45:00,7.3,7.31,7.3,7.3,35200.0,6.1021,6.1105,6.1021,6.1021,35200.0
2010-12-21 13:50:00,7.3,7.3,7.3,7.3,9600.0,6.1021,6.1021,6.1021,6.1021,9600.0
2010-12-21 13:55:00,7.3,7.3,7.3,7.3,16400.0,6.1021,6.1021,6.1021,6.1021,16400.0
2010-12-21 14:00:00,7.3,7.3,7.3,7.3,76800.0,6.1021,6.1021,6.1021,6.1021,76800.0
2010-12-21 14:05:00,7.3,7.3,7.3,7.3,47600.0,6.1021,6.1021,6.1021,6.1021,47600.0
2010-12-21 14:10:00,7.3,7.3,7.3,7.3,69200.0,6.1021,6.1021,6.1021,6.1021,69200.0
2010-12-21 14:15:00,7.3,7.31,7.3,7.31,147200.0,6.1021,6.1105,6.1021,6.1105,147200.0
2010-12-21 14:20:00,7.31,7.31,7.31,7.31,68800.0,6.1105,6.1105,6.1105,6.1105,68800.0
2010-12-21 14:25:00,7.31,7.32,7.31,7.32,60800.0,6.1105,6.1188,6.1105,6.1188,60800.0
2010-12-21 14:30:00,7.32,7.32,7.32,7.32,20800.0,6.1188,6.1188,6.1188,6.1188,20800.0
2010-12-21 14:35:00,7.32,7.32,7.32,7.32,15200.0,6.1188,6.1188,6.1188,6.1188,15200.0
2010-12-21 14:40:00,7.32,7.32,7.32,7.32,48400.0,6.1188,6.1188,6.1188,6.1188,48400.0
2010-12-21 14:45:00,7.32,7.32,7.32,7.32,12800.0,6.1188,6.1188,6.1188,6.1188,12800.0
2010-12-21 14:50:00,7.32,7.32,7.31,7.31,73600.0,6.1188,6.1188,6.1105,6.1105,73600.0
2010-12-21 14:55:00,7.31,7.32,7.31,7.31,14800.0,6.1105,6.1188,6.1105,6.1105,14800.0
2010-12-21 15:00:00,7.31,7.31,7.31,7.31,40000.0,6.1105,6.1105,6.1105,6.1105,40000.0
2010-12-21 15:05:00,7.31,7.31,7.31,7.31,41600.0,6.1105,6.1105,6.1105,6.1105,41600.0
2010-12-21 15:10:00,7.31,7.31,7.31,7.31,45200.0,6.1105,6.1105,6.1105,6.1105,45200.0
2010-12-21 15:15:00,7.31,7.31,7.3,7.31,70400.0,6.1105,6.1105,6.1021,6.1105,70400.0
2010-12-21 15:20:00,7.31,7.31,7.31,7.31,37600.0,6.1105,6.1105,6.1105,6.1105,37600.0
2010-12-21 15:25:00,7.31,7.31,7.31,7.31,57600.0,6.1105,6.1105,6.1105,6.1105,57600.0
2010-12-21 15:30:00,7.31,7.31,7.31,7.31,99600.0,6.1105,6.1105,6.1105,6.1105,99600.0
2010-12-21 15:35:00,7.31,7.32,7.31,7.31,109600.0,6.1105,6.1188,6.1105,6.1105,109600.0
2010-12-21 15:40:00,7.32,7.32,7.31,7.31,62000.0,6.1188,6.1188,6.1105,6.1105,62000.0
2010-12-21 15:45:00,7.32,7.32,7.31,7.31,145600.0,6.1188,6.1188,6.1105,6.1105,145600.0
2010-12-21 15:50:00,7.31,7.31,7.3,7.3,200800.0,6.1105,6.1105,6.1021,6.1021,200800.0
2010-12-21 15:55:00,7.3,7.3,7.3,7.3,146000.0,6.1021,6.1021,6.1021,6.1021,146000.0
2010-12-22 09:30:00,7.31,7.34,7.3,7.3,150400.0,6.1105,6.1356,6.1021,6.1021,150400.0
2010-12-22 09:35:00,7.3,7.34,7.29,7.31,173600.0,6.1021,6.1356,6.0938,6.1105,173600.0
2010-12-22 09:40:00,7.31,7.31,7.26,7.27,128000.0,6.1105,6.1105,6.0687,6.077,128000.0
2010-12-22 09:45:00,7.27,7.27,7.22,7.25,156400.0,6.077,6.077,6.0352,6.0603,156400.0
2010-12-22 09:50:00,7.26,7.26,7.22,7.22,102000.0,6.0687,6.0687,6.0352,6.0352,102000.0
2010-12-22 09:55:00,7.22,7.23,7.21,7.21,192000.0,6.0352,6.0436,6.0269,6.0269,192000.0
2010-12-22 10:00:00,7.21,7.23,7.21,7.23,91200.0,6.0269,6.0436,6.0269,6.0436,91200.0
2010-12-22 10:05:00,7.23,7.24,7.22,7.24,42800.0,6.0436,6.052,6.0352,6.052,42800.0
2010-12-22 10:10:00,7.24,7.26,7.23,7.25,105600.0,6.052,6.0687,6.0436,6.0603,105600.0
2010-12-22 10:15:00,7.25,7.26,7.24,7.24,64000.0,6.0603,6.0687,6.052,6.052,64000.0
2010-12-22 10:20:00,7.24,7.26,7.24,7.25,72000.0,6.052,6.0687,6.052,6.0603,72000.0
2010-12-22 10:25:00,7.25,7.28,7.25,7.26,96400.0,6.0603,6.0854,6.0603,6.0687,96400.0
2010-12-22 10:30:00,7.26,7.26,7.25,7.25,80000.0,6.0687,6.0687,6.0603,6.0603,80000.0
2010-12-22 10:35:00,7.25,7.26,7.24,7.24,50800.0,6.0603,6.0687,6.052,6.052,50800.0
2010-12-22 10:40:00,7.24,7.25,7.24,7.25,90800.0,6.052,6.0603,6.052,6.0603,90800.0
2010-12-22 10:45:00,7.25,7.26,7.25,7.26,57200.0,6.0603,6.0687,6.0603,6.0687,57200.0
2010-12-22 10:50:00,7.26,7.26,7.25,7.26,32000.0,6.0687,6.0687,6.0603,6.0687,32000.0
2010-12-22 10:55:00,7.26,7.28,7.25,7.28,85200.0,6.0687,6.0854,6.0603,6.0854,85200.0
2010-12-22 11:00:00,7.28,7.28,7.27,7.28,32000.0,6.0854,6.0854,6.077,6.0854,32000.0
2010-12-22 11:05:00,7.28,7.28,7.27,7.28,56400.0,6.0854,6.0854,6.077,6.0854,56400.0
2010-12-22 11:10:00,7.29,7.29,7.28,7.28,24400.0,6.0938,6.0938,6.0854,6.0854,24400.0
2010-12-22 11:15:00,7.28,7.28,7.26,7.26,51200.0,6.0854,6.0854,6.0687,6.0687,51200.0
2010-12-22 11:20:00,7.26,7.26,7.25,7.25,44000.0,6.0687,6.0687,6.0603,6.0603,44000.0
2010-12-22 11:25:00,7.25,7.25,7.24,7.24,98000.0,6.0603,6.0603,6.052,6.052,98000.0
2010-12-22 11:30:00,7.24,7.24,7.2,7.2,275600.0,6.052,6.052,6.0185,6.0185,275600.0
2010-12-22 11:35:00,7.2,7.2,7.18,7.18,168800.0,6.0185,6.0185,6.0018,6.0018,168800.0
2010-12-22 11:40:00,7.18,7.18,7.14,7.16,391600.0,6.0018,6.0018,5.9684,5.9851,391600.0
2010-12-22 11:45:00,7.16,7.17,7.15,7.16,95600.0,5.9851,5.9934,5.9767,5.9851,95600.0
2010-12-22 11:50:00,7.16,7.16,7.15,7.16,70400.0,5.9851,5.9851,5.9767,5.9851,70400.0
2010-12-22 11:55:00,7.16,7.18,7.16,7.17,60800.0,5.9851,6.0018,5.9851,5.9934,60800.0
2010-12-22 12:00:00,7.17,7.18,7.17,7.18,73600.0,5.9934,6.0018,5.9934,6.0018,73600.0
2010-12-22 12:05:00,7.18,7.2,7.18,7.2,72800.0,6.0018,6.0185,6.0018,6.0185,72800.0
2010-12-22 12:10:00,7.2,7.2,7.19,7.2,54800.0,6.0185,6.0185,6.0102,6.0185,54800.0
2010-12-22 12:15:00,7.2,7.2,7.18,7.19,95600.0,6.0185,6.0185,6.0018,6.0102,95600.0
2010-12-22 12:20:00,7.2,7.2,7.19,7.2,14400.0,6.0185,6.0185,6.0102,6.0185,14400.0
2010-12-22 12:25:00,7.2,7.2,7.18,7.18,57200.0,6.0185,6.0185,6.0018,6.0018,57200.0
2010-12-22 12:30:00,7.19,7.2,7.19,7.2,24000.0,6.0102,6.0185,6.0102,6.0185,24000.0
2010-12-22 12:35:00,7.19,7.2,7.18,7.18,51200.0,6.0102,6.0185,6.0018,6.0018,51200.0
2010-12-22 12:40:00,7.18,7.19,7.17,7.17,48800.0,6.0018,6.0102,5.9934,5.9934,48800.0
2010-12-22 12:45:00,7.17,7.17,7.16,7.17,47200.0,5.9934,5.9934,5.9851,5.9934,47200.0
2010-12-22 12:50:00,7.17,7.18,7.17,7.18,53200.0,5.9934,6.0018,5.9934,6.0018,53200.0
2010-12-22 12:55:00,7.18,7.18,7.17,7.17,17600.0,6.0018,6.0018,5.9934,5.9934,17600.0
2010-12-22 13:00:00,7.17,7.17,7.16,7.16,34000.0,5.9934,5.9934,5.9851,5.9851,34000.0
2010-12-22 13:05:00,7.16,7.16,7.16,7.16,17200.0,5.9851,5.9851,5.9851,5.9851,17200.0
2010-12-22 13:10:00,7.16,7.17,7.16,7.17,81200.0,5.9851,5.9934,5.9851,5.9934,81200.0
2010-12-22 13:15:00,7.17,7.17,7.16,7.17,49600.0,5.9934,5.9934,5.9851,5.9934,49600.0
2010-12-22 13:20:00,7.17,7.17,7.16,7.16,26800.0,5.9934,5.9934,5.9851,5.9851,26800.0
2010-12-22 13:25:00,7.16,7.17,7.16,7.16,27600.0,5.9851,5.9934,5.9851,5.9851,27600.0
2010-12-22 13:30:00,7.16,7.16,7.16,7.16,22800.0,5.9851,5.9851,5.9851,5.9851,22800.0
2010-12-22 13:35:00,7.15,7.16,7.15,7.16,25200.0,5.9767,5.9851,5.9767,5.9851,25200.0
2010-12-22 13:40:00,7.16,7.16,7.16,7.16,6400.0,5.9851,5.9851,5.9851,5.9851,6400.0
2010-12-22 13:45:00,7.16,7.16,7.16,7.16,16800.0,5.9851,5.9851,5.9851,5.9851,16800.0
2010-12-22 13:50:00,7.16,7.16,7.15,7.15,36000.0,5.9851,5.9851,5.9767,5.9767,36000.0
2010-12-22 13:55:00,7.15,7.15,7.14,7.14,74800.0,5.9767,5.9767,5.9684,5.9684,74800.0
2010-12-22 14:00:00,7.14,7.14,7.12,7.14,154400.0,5.9684,5.9684,5.9517,5.9684,154400.0
2010-12-22 14:05:00,7.14,7.14,7.12,7.12,56800.0,5.9684,5.9684,5.9517,5.9517,56800.0
2010-12-22 14:10:00,7.12,7.13,7.12,7.12,77200.0,5.9517,5.96,5.9517,5.9517,77200.0
2010-12-22 14:15:00,7.12,7.12,7.11,7.11,49200.0,5.9517,5.9517,5.9433,5.9433,49200.0
2010-12-22 14:20:00,7.11,7.12,7.11,7.11,54800.0,5.9433,5.9517,5.9433,5.9433,54800.0
2010-12-22 14:25:00,7.11,7.12,7.1,7.12,268400.0,5.9433,5.9517,5.9349,5.9517,268400.0
2010-12-22 14:30:00,7.11,7.11,7.11,7.11,121600.0,5.9433,5.9433,5.9433,5.9433,121600.0
2010-12-22 14:35:00,7.11,7.11,7.11,7.11,73200.0,5.9433,5.9433,5.9433,5.9433,73200.0
2010-12-22 14:40:00,7.11,7.11,7.1,7.11,118000.0,5.9433,5.9433,5.9349,5.9433,118000.0
2010-12-22 14:45:00,7.11,7.11,7.11,7.11,17200.0,5.9433,5.9433,5.9433,5.9433,17200.0
2010-12-22 14:50:00,7.11,7.12,7.11,7.12,148800.0,5.9433,5.9517,5.9433,5.9517,148800.0
2010-12-22 14:55:00,7.12,7.12,7.12,7.12,160800.0,5.9517,5.9517,5.9517,5.9517,160800.0
2010-12-22 15:00:00,7.12,7.12,7.11,7.11,84800.0,5.9517,5.9517,5.9433,5.9433,84800.0
2010-12-22 15:05:00,7.11,7.11,7.1,7.1,87200.0,5.9433,5.9433,5.9349,5.9349,87200.0
2010-12-22 15:10:00,7.1,7.11,7.09,7.09,206400.0,5.9349,5.9433,5.9266,5.9266,206400.0
2010-12-22 15:15:00,7.09,7.1,7.09,7.1,83600.0,5.9266,5.9349,5.9266,5.9349,83600.0
2010-12-22 15:20:00,7.1,7.11,7.1,7.11,95200.0,5.9349,5.9433,5.9349,5.9433,95200.0
2010-12-22 15:25:00,7.11,7.11,7.1,7.1,83600.0,5.9433,5.9433,5.9349,5.9349,83600.0
2010-12-22 15:30:00,7.1,7.1,7.1,7.1,92000.0,5.9349,5.9349,5.9349,5.9349,92000.0
2010-12-22 15:35:00,7.1,7.1,7.08,7.08,248800.0,5.9349,5.9349,5.9182,5.9182,248800.0
2010-12-22 15:40:00,7.08,7.08,7.07,7.07,187200.0,5.9182,5.9182,5.9099,5.9099,187200.0
2010-12-22 15:45:00,7.07,7.08,7.06,7.07,312400.0,5.9099,5.9182,5.9015,5.9099,312400.0
2010-12-22 15:50:00,7.07,7.08,7.07,7.07,174400.0,5.9099,5.9182,5.9099,5.9099,174400.0
2010-12-22 15:55:00,7.07,7.08,7.07,7.08,458800.0,5.9099,5.9182,5.9099,5.9182,458800.0
2010-12-23 09:30:00,7.06,7.07,7.05,7.05,60000.0,5.9015,5.9099,5.8931,5.8931,60000.0
2010-12-23 09:35:00,7.06,7.06,7.04,7.05,60400.0,5.9015,5.9015,5.8848,5.8931,60400.0
2010-12-23 09:40:00,7.05,7.06,7.05,7.05,71600.0,5.8931,5.9015,5.8931,5.8931,71600.0
2010-12-23 09:45:00,7.05,7.06,7.04,7.04,90400.0,5.8931,5.9015,5.8848,5.8848,90400.0
2010-12-23 09:50:00,7.04,7.04,7.02,7.02,57200.0,5.8848,5.8848,5.8681,5.8681,57200.0
2010-12-23 09:55:00,7.02,7.06,7.02,7.05,71600.0,5.8681,5.9015,5.8681,5.8931,71600.0
2010-12-23 10:00:00,7.05,7.05,7.04,7.04,36800.0,5.8931,5.8931,5.8848,5.8848,36800.0
2010-12-23 10:05:00,7.04,7.04,7.04,7.04,15200.0,5.8848,5.8848,5.8848,5.8848,15200.0
2010-12-23 10:10:00,7.04,7.05,7.04,7.05,46000.0,5.8848,5.8931,5.8848,5.8931,46000.0
2010-12-23 10:15:00,7.05,7.05,7.04,7.04,20400.0,5.8931,5.8931,5.8848,5.8848,20400.0
2010-12-23 10:20:00,7.04,7.04,7.04,7.04,29200.0,5.8848,5.8848,5.8848,5.8848,29200.0
2010-12-23 10:25:00,7.04,7.05,7.04,7.05,143200.0,5.8848,5.8931,5.8848,5.8931,143200.0
2010-12-23 10:30:00,7.05,7.05,7.05,7.05,32000.0,5.8931,5.8931,5.8931,5.8931,32000.0
2010-12-23 10:35:00,7.05,7.05,7.05,7.05,33200.0,5.8931,5.8931,5.8931,5.8931,33200.0
2010-12-23 10:40:00,7.05,7.05,7.05,7.05,26000.0,5.8931,5.8931,5.8931,5.8931,26000.0
2010-12-23 10:45:00,7.05,7.05,7.04,7.04,19600.0,5.8931,5.8931,5.8848,5.8848,19600.0
2010-12-23 10:50:00,7.04,7.04,7.04,7.04,17200.0,5.8848,5.8848,5.8848,5.8848,17200.0
2010-12-23 10:55:00,7.04,7.04,7.04,7.04,33200.0,5.8848,5.8848,5.8848,5.8848,33200.0
2010-12-23 11:00:00,7.04,7.05,7.04,7.05,110400.0,5.8848,5.8931,5.8848,5.8931,110400.0
2010-12-23 11:05:00,7.05,7.05,7.05,7.05,106000.0,5.8931,5.8931,5.8931,5.8931,106000.0
2010-12-23 11:10:00,7.05,7.05,7.05,7.05,24400.0,5.8931,5.8931,5.8931,5.8931,24400.0
2010-12-23 11:15:00,7.05,7.06,7.05,7.06,84800.0,5.8931,5.9015,5.8931,5.9015,84800.0
2010-12-23 11:20:00,7.06,7.06,7.05,7.06,94400.0,5.9015,5.9015,5.8931,5.9015,94400.0
2010-12-23 11:25:00,7.06,7.07,7.06,7.07,78800.0,5.9015,5.9099,5.9015,5.9099,78800.0
2010-12-23 11:30:00,7.07,7.08,7.07,7.08,74000.0,5.9099,5.9182,5.9099,5.9182,74000.0
2010-12-23 11:35:00,7.08,7.08,7.07,7.07,83200.0,5.9182,5.9182,5.9099,5.9099,83200.0
2010-12-23 11:40:00,7.07,7.08,7.07,7.07,24400.0,5.9099,5.9182,5.9099,5.9099,24400.0
2010-12-23 11:45:00,7.07,7.08,7.07,7.08,48400.0,5.9099,5.9182,5.9099,5.9182,48400.0
2010-12-23 11:50:00,7.08,7.08,7.08,7.08,98000.0,5.9182,5.9182,5.9182,5.9182,98000.0
2010-12-23 11:55:00,7.08,7.08,7.08,7.08,8800.0,5.9182,5.9182,5.9182,5.9182,8800.0
2010-12-23 12:00:00,7.08,7.08,7.08,7.08,27600.0,5.9182,5.9182,5.9182,5.9182,27600.0
2010-12-23 12:05:00,7.08,7.08,7.07,7.07,35600.0,5.9182,5.9182,5.9099,5.9099,35600.0
2010-12-23 12:10:00,7.07,7.07,7.06,7.06,32400.0,5.9099,5.9099,5.9015,5.9015,32400.0
2010-12-23 12:15:00,7.06,7.07,7.06,7.06,26400.0,5.9015,5.9099,5.9015,5.9015,26400.0
2010-12-23 12:20:00,7.06,7.08,7.06,7.07,47200.0,5.9015,5.9182,5.9015,5.9099,47200.0
2010-12-23 12:25:00,7.08,7.08,7.07,7.08,25600.0,5.9182,5.9182,5.9099,5.9182,25600.0
2010-12-23 12:30:00,7.08,7.08,7.07,7.08,10400.0,5.9182,5.9182,5.9099,5.9182,10400.0
2010-12-23 12:35:00,7.08,7.08,7.07,7.07,18800.0,5.9182,5.9182,5.9099,5.9099,18800.0
2010-12-23 12:40:00,7.08,7.08,7.07,7.07,13200.0,5.9182,5.9182,5.9099,5.9099,13200.0
2010-12-23 12:45:00,7.07,7.08,7.07,7.08,3200.0,5.9099,5.9182,5.9099,5.9182,3200.0
2010-12-23 12:50:00,7.07,7.08,7.07,7.07,20800.0,5.9099,5.9182,5.9099,5.9099,20800.0
2010-12-23 12:55:00,7.08,7.08,7.07,7.07,8400.0,5.9182,5.9182,5.9099,5.9099,8400.0
2010-12-23 13:00:00,7.08,7.08,7.07,7.07,24000.0,5.9182,5.9182,5.9099,5.9099,24000.0
2010-12-23 13:05:00,7.07,7.07,7.07,7.07,16800.0,5.9099,5.9099,5.9099,5.9099,16800.0
2010-12-23 13:10:00,7.07,7.07,7.07,7.07,12400.0,5.9099,5.9099,5.9099,5.9099,12400.0
2010-12-23 13:15:00,7.07,7.07,7.07,7.07,32000.0,5.9099,5.9099,5.9099,5.9099,32000.0
2010-12-23 13:20:00,7.07,7.07,7.07,7.07,7200.0,5.9099,5.9099,5.9099,5.9099,7200.0
2010-12-23 13:25:00,7.07,7.09,7.07,7.08,280000.0,5.9099,5.9266,5.9099,5.9182,280000.0
2010-12-23 13:30:00,7.08,7.09,7.08,7.08,42400.0,5.9182,5.9266,5.9182,5.9182,42400.0
2010-12-23 13:35:00,7.08,7.08,7.08,7.08,65200.0,5.9182,5.9182,5.9182,5.9182,65200.0
2010-12-23 13:40:00,7.08,7.08,7.06,7.07,206400.0,5.9182,5.9182,5.9015,5.9099,206400.0
2010-12-23 13:45:00,7.07,7.07,7.06,7.07,80400.0,5.9099,5.9099,5.9015,5.9099,80400.0
2010-12-23 13:50:00,7.07,7.07,7.07,7.07,20800.0,5.9099,5.9099,5.9099,5.9099,20800.0
2010-12-23 13:55:00,7.07,7.07,7.07,7.07,16800.0,5.9099,5.9099,5.9099,5.9099,16800.0
2010-12-23 14:00:00,7.07,7.07,7.07,7.07,37600.0,5.9099,5.9099,5.9099,5.9099,37600.0
2010-12-23 14:05:00,7.07,7.07,7.07,7.07,34800.0,5.9099,5.9099,5.9099,5.9099,34800.0
2010-12-23 14:10:00,7.07,7.07,7.07,7.07,10400.0,5.9099,5.9099,5.9099,5.9099,10400.0
2010-12-23 14:15:00,7.07,7.07,7.06,7.07,30800.0,5.9099,5.9099,5.9015,5.9099,30800.0
2010-12-23 14:20:00,7.07,7.07,7.06,7.07,34000.0,5.9099,5.9099,5.9015,5.9099,34000.0
2010-12-23 14:25:00,7.06,7.07,7.06,7.06,23200.0,5.9015,5.9099,5.9015,5.9015,23200.0
2010-12-23 14:30:00,7.07,7.07,7.06,7.06,9200.0,5.9099,5.9099,5.9015,5.9015,9200.0
2010-12-23 14:35:00,7.06,7.07,7.06,7.07,58800.0,5.9015,5.9099,5.9015,5.9099,58800.0
2010-12-23 14:40:00,7.07,7.07,7.07,7.07,112000.0,5.9099,5.9099,5.9099,5.9099,112000.0
2010-12-23 14:45:00,7.08,7.08,7.07,7.08,7600.0,5.9182,5.9182,5.9099,5.9182,7600.0
2010-12-23 14:50:00,7.07,7.08,7.07,7.07,24400.0,5.9099,5.9182,5.9099,5.9099,24400.0
2010-12-23 14:55:00,7.07,7.08,7.07,7.07,72800.0,5.9099,5.9182,5.9099,5.9099,72800.0
2010-12-23 15:00:00,7.08,7.08,7.07,7.07,92000.0,5.9182,5.9182,5.9099,5.9099,92000.0
2010-12-23 15:05:00,7.08,7.08,7.07,7.07,22000.0,5.9182,5.9182,5.9099,5.9099,22000.0
2010-12-23 15:10:00,7.08,7.08,7.07,7.08,24000.0,5.9182,5.9182,5.9099,5.9182,24000.0
2010-12-23 15:15:00,7.07,7.08,7.07,7.07,66800.0,5.9099,5.9182,5.9099,5.9099,66800.0
2010-12-23 15:20:00,7.07,7.07,7.07,7.07,32400.0,5.9099,5.9099,5.9099,5.9099,32400.0
2010-12-23 15:25:00,7.07,7.08,7.07,7.08,84000.0,5.9099,5.9182,5.9099,5.9182,84000.0
2010-12-23 15:30:00,7.08,7.08,7.07,7.08,37200.0,5.9182,5.9182,5.9099,5.9182,37200.0
2010-12-23 15:35:00,7.08,7.08,7.07,7.07,72400.0,5.9182,5.9182,5.9099,5.9099,72400.0
2010-12-23 15:40:00,7.08,7.08,7.07,7.08,65600.0,5.9182,5.9182,5.9099,5.9182,65600.0
2010-12-23 15:45:00,7.07,7.08,7.07,7.08,230000.0,5.9099,5.9182,5.9099,5.9182,230000.0
2010-12-23 15:50:00,7.08,7.08,7.08,7.08,84800.0,5.9182,5.9182,5.9182,5.9182,84800.0
2010-12-23 15:55:00,7.08,7.09,7.08,7.09,285200.0,5.9182,5.9266,5.9182,5.9266,285200.0
2010-12-27 09:30:00,7.05,7.05,7.02,7.03,87600.0,5.8931,5.8931,5.8681,5.8764,87600.0
2010-12-27 09:35:00,7.03,7.03,7.0,7.0,49600.0,5.8764,5.8764,5.8513,5.8513,49600.0
2010-12-27 09:40:00,7.0,7.0,6.99,7.0,56400.0,5.8513,5.8513,5.843,5.8513,56400.0
2010-12-27 09:45:00,7.0,7.0,6.99,6.99,29200.0,5.8513,5.8513,5.843,5.843,29200.0
2010-12-27 09:50:00,6.99,6.99,6.98,6.98,50000.0,5.843,5.843,5.8346,5.8346,50000.0
2010-12-27 09:55:00,6.98,7.0,6.98,6.99,51600.0,5.8346,5.8513,5.8346,5.843,51600.0
2010-12-27 10:00:00,6.99,7.0,6.99,6.99,29200.0,5.843,5.8513,5.843,5.843,29200.0
2010-12-27 10:05:00,6.99,6.99,6.98,6.98,26400.0,5.843,5.843,5.8346,5.8346,26400.0
2010-12-27 10:10:00,6.98,7.0,6.98,7.0,25600.0,5.8346,5.8513,5.8346,5.8513,25600.0
2010-12-27 10:15:00,7.0,7.0,6.99,6.99,17200.0,5.8513,5.8513,5.843,5.843,17200.0
2010-12-27 10:20:00,7.0,7.0,6.99,7.0,10800.0,5.8513,5.8513,5.843,5.8513,10800.0
2010-12-27 10:25:00,7.0,7.0,6.99,6.99,14400.0,5.8513,5.8513,5.843,5.843,14400.0
2010-12-27 10:30:00,6.99,6.99,6.98,6.98,25600.0,5.843,5.843,5.8346,5.8346,25600.0
2010-12-27 10:35:00,6.98,6.99,6.98,6.98,14800.0,5.8346,5.843,5.8346,5.8346,14800.0
2010-12-27 10:40:00,6.98,6.98,6.98,6.98,16000.0,5.8346,5.8346,5.8346,5.8346,16000.0
2010-12-27 10:45:00,6.98,6.98,6.98,6.98,29600.0,5.8346,5.8346,5.8346,5.8346,29600.0
2010-12-27 10:50:00,6.98,6.98,6.98,6.98,36400.0,5.8346,5.8346,5.8346,5.8346,36400.0
2010-12-27 10:55:00,6.98,6.98,6.98,6.98,21600.0,5.8346,5.8346,5.8346,5.8346,21600.0
2010-12-27 11:00:00,6.98,6.98,6.98,6.98,4800.0,5.8346,5.8346,5.8346,5.8346,4800.0
2010-12-27 11:05:00,6.98,6.98,6.98,6.98,13200.0,5.8346,5.8346,5.8346,5.8346,13200.0
2010-12-27 11:10:00,6.98,6.99,6.98,6.99,74400.0,5.8346,5.843,5.8346,5.843,74400.0
2010-12-27 11:15:00,6.99,7.0,6.99,6.99,37600.0,5.843,5.8513,5.843,5.843,37600.0
2010-12-27 11:20:00,6.99,6.99,6.99,6.99,11200.0,5.843,5.843,5.843,5.843,11200.0
2010-12-27 11:25:00,6.99,6.99,6.99,6.99,18400.0,5.843,5.843,5.843,5.843,18400.0
2010-12-27 11:30:00,6.99,6.99,6.98,6.99,18800.0,5.843,5.843,5.8346,5.843,18800.0
2010-12-27 11:35:00,6.98,6.99,6.98,6.98,21600.0,5.8346,5.843,5.8346,5.8346,21600.0
2010-12-27 11:40:00,6.98,6.98,6.98,6.98,18000.0,5.8346,5.8346,5.8346,5.8346,18000.0
2010-12-27 11:45:00,6.98,6.98,6.98,6.98,23200.0,5.8346,5.8346,5.8346,5.8346,23200.0
2010-12-27 11:50:00,6.98,6.99,6.98,6.99,39200.0,5.8346,5.843,5.8346,5.843,39200.0
2010-12-27 11:55:00,6.99,7.0,6.99,7.0,24400.0,5.843,5.8513,5.843,5.8513,24400.0
2010-12-27 12:00:00,7.0,7.0,6.99,6.99,6400.0,5.8513,5.8513,5.843,5.843,6400.0
2010-12-27 12:05:00,7.0,7.0,6.99,7.0,23600.0,5.8513,5.8513,5.843,5.8513,23600.0
2010-12-27 12:10:00,7.0,7.0,7.0,7.0,28000.0,5.8513,5.8513,5.8513,5.8513,28000.0
2010-12-27 12:15:00,7.0,7.0,7.0,7.0,5200.0,5.8513,5.8513,5.8513,5.8513,5200.0
2010-12-27 12:20:00,7.0,7.0,7.0,7.0,27200.0,5.8513,5.8513,5.8513,5.8513,27200.0
2010-12-27 12:25:00,7.0,7.0,7.0,7.0,28000.0,5.8513,5.8513,5.8513,5.8513,28000.0
2010-12-27 12:30:00,7.0,7.0,7.0,7.0,58800.0,5.8513,5.8513,5.8513,5.8513,58800.0
2010-12-27 12:35:00,7.0,7.0,7.0,7.0,11200.0,5.8513,5.8513,5.8513,5.8513,11200.0
2010-12-27 12:40:00,7.0,7.0,7.0,7.0,5600.0,5.8513,5.8513,5.8513,5.8513,5600.0
2010-12-27 12:45:00,7.0,7.0,7.0,7.0,6000.0,5.8513,5.8513,5.8513,5.8513,6000.0
2010-12-27 12:50:00,7.0,7.0,7.0,7.0,8400.0,5.8513,5.8513,5.8513,5.8513,8400.0
2010-12-27 12:55:00,7.0,7.0,7.0,7.0,7200.0,5.8513,5.8513,5.8513,5.8513,7200.0
2010-12-27 13:00:00,7.0,7.0,7.0,7.0,6800.0,5.8513,5.8513,5.8513,5.8513,6800.0
2010-12-27 13:05:00,7.0,7.0,7.0,7.0,80800.0,5.8513,5.8513,5.8513,5.8513,80800.0
2010-12-27 13:10:00,7.0,7.0,7.0,7.0,57600.0,5.8513,5.8513,5.8513,5.8513,57600.0
2010-12-27 13:15:00,7.0,7.0,7.0,7.0,7200.0,5.8513,5.8513,5.8513,5.8513,7200.0
2010-12-27 13:20:00,7.0,7.0,7.0,7.0,15600.0,5.8513,5.8513,5.8513,5.8513,15600.0
2010-12-27 13:25:00,7.0,7.01,7.0,7.01,73200.0,5.8513,5.8597,5.8513,5.8597,73200.0
2010-12-27 13:30:00,7.01,7.02,7.01,7.02,18000.0,5.8597,5.8681,5.8597,5.8681,18000.0
2010-12-27 13:35:00,7.02,7.02,7.01,7.02,37600.0,5.8681,5.8681,5.8597,5.8681,37600.0
2010-12-27 13:40:00,7.02,7.02,7.02,7.02,20800.0,5.8681,5.8681,5.8681,5.8681,20800.0
2010-12-27 13:45:00,7.02,7.02,7.02,7.02,72000.0,5.8681,5.8681,5.8681,5.8681,72000.0
2010-12-27 13:50:00,7.02,7.02,7.0,7.0,75200.0,5.8681,5.8681,5.8513,5.8513,75200.0
2010-12-27 13:55:00,7.0,7.02,7.0,7.02,110400.0,5.8513,5.8681,5.8513,5.8681,110400.0
2010-12-27 14:00:00,7.02,7.02,7.01,7.01,87600.0,5.8681,5.8681,5.8597,5.8597,87600.0
2010-12-27 14:05:00,7.02,7.02,7.01,7.01,12400.0,5.8681,5.8681,5.8597,5.8597,12400.0
2010-12-27 14:10:00,7.01,7.02,7.01,7.02,65600.0,5.8597,5.8681,5.8597,5.8681,65600.0
2010-12-27 14:15:00,7.01,7.02,7.01,7.02,76400.0,5.8597,5.8681,5.8597,5.8681,76400.0
2010-12-27 14:20:00,7.02,7.02,7.02,7.02,18800.0,5.8681,5.8681,5.8681,5.8681,18800.0
2010-12-27 14:25:00,7.02,7.02,7.02,7.02,12000.0,5.8681,5.8681,5.8681,5.8681,12000.0
2010-12-27 14:30:00,7.02,7.02,7.02,7.02,62800.0,5.8681,5.8681,5.8681,5.8681,62800.0
2010-12-27 14:35:00,7.02,7.02,7.01,7.01,92400.0,5.8681,5.8681,5.8597,5.8597,92400.0
2010-12-27 14:40:00,7.01,7.01,7.01,7.01,42400.0,5.8597,5.8597,5.8597,5.8597,42400.0
2010-12-27 14:45:00,7.01,7.01,7.01,7.01,18800.0,5.8597,5.8597,5.8597,5.8597,18800.0
2010-12-27 14:50:00,7.01,7.01,7.01,7.01,25600.0,5.8597,5.8597,5.8597,5.8597,25600.0
2010-12-27 14:55:00,7.01,7.01,7.01,7.01,52400.0,5.8597,5.8597,5.8597,5.8597,52400.0
2010-12-27 15:00:00,7.01,7.01,7.01,7.01,42400.0,5.8597,5.8597,5.8597,5.8597,42400.0
2010-12-27 15:05:00,7.01,7.01,7.01,7.01,25200.0,5.8597,5.8597,5.8597,5.8597,25200.0
2010-12-27 15:10:00,7.01,7.01,7.01,7.01,26000.0,5.8597,5.8597,5.8597,5.8597,26000.0
2010-12-27 15:15:00,7.01,7.01,7.0,7.0,111600.0,5.8597,5.8597,5.8513,5.8513,111600.0
2010-12-27 15:20:00,7.0,7.01,7.0,7.0,102400.0,5.8513,5.8597,5.8513,5.8513,102400.0
2010-12-27 15:25:00,7.0,7.0,7.0,7.0,82800.0,5.8513,5.8513,5.8513,5.8513,82800.0
2010-12-27 15:30:00,7.0,7.0,6.99,6.99,156400.0,5.8513,5.8513,5.843,5.843,156400.0
2010-12-27 15:35:00,6.99,6.99,6.97,6.98,147600.0,5.843,5.843,5.8263,5.8346,147600.0
2010-12-27 15:40:00,6.97,6.98,6.97,6.97,193200.0,5.8263,5.8346,5.8263,5.8263,193200.0
2010-12-27 15:45:00,6.97,6.99,6.97,6.99,284800.0,5.8263,5.843,5.8263,5.843,284800.0
2010-12-27 15:50:00,6.98,6.99,6.98,6.98,252400.0,5.8346,5.843,5.8346,5.8346,252400.0
2010-12-27 15:55:00,6.98,6.98,6.98,6.98,271600.0,5.8346,5.8346,5.8346,5.8346,271600.0
2010-12-28 09:30:00,7.0,7.0,6.98,6.99,39600.0,5.8513,5.8513,5.8346,5.843,39600.0
2010-12-28 09:35:00,6.99,6.99,6.96,6.97,76800.0,5.843,5.843,5.8179,5.8263,76800.0
2010-12-28 09:40:00,6.97,6.97,6.95,6.96,36000.0,5.8263,5.8263,5.8095,5.8179,36000.0
2010-12-28 09:45:00,6.95,6.96,6.95,6.95,30400.0,5.8095,5.8179,5.8095,5.8095,30400.0
2010-12-28 09:50:00,6.95,6.96,6.95,6.96,28800.0,5.8095,5.8179,5.8095,5.8179,28800.0
2010-12-28 09:55:00,6.96,6.96,6.96,6.96,20000.0,5.8179,5.8179,5.8179,5.8179,20000.0
2010-12-28 10:00:00,6.96,6.96,6.94,6.96,58000.0,5.8179,5.8179,5.8012,5.8179,58000.0
2010-12-28 10:05:00,6.96,6.96,6.95,6.96,38000.0,5.8179,5.8179,5.8095,5.8179,38000.0
2010-12-28 10:10:00,6.96,6.96,6.95,6.96,22400.0,5.8179,5.8179,5.8095,5.8179,22400.0
2010-12-28 10:15:00,6.96,6.96,6.96,6.96,28400.0,5.8179,5.8179,5.8179,5.8179,28400.0
2010-12-28 10:20:00,6.96,6.98,6.96,6.97,29200.0,5.8179,5.8346,5.8179,5.8263,29200.0
2010-12-28 10:25:00,6.98,6.98,6.97,6.98,28000.0,5.8346,5.8346,5.8263,5.8346,28000.0
2010-12-28 10:30:00,6.98,6.98,6.98,6.98,12800.0,5.8346,5.8346,5.8346,5.8346,12800.0
2010-12-28 10:35:00,6.98,6.98,6.98,6.98,5200.0,5.8346,5.8346,5.8346,5.8346,5200.0
2010-12-28 10:40:00,6.98,6.99,6.98,6.99,16000.0,5.8346,5.843,5.8346,5.843,16000.0
2010-12-28 10:45:00,6.99,6.99,6.97,6.97,44400.0,5.843,5.843,5.8263,5.8263,44400.0
2010-12-28 10:50:00,6.98,6.98,6.97,6.97,36000.0,5.8346,5.8346,5.8263,5.8263,36000.0
2010-12-28 10:55:00,6.97,6.98,6.97,6.98,28000.0,5.8263,5.8346,5.8263,5.8346,28000.0
2010-12-28 11:00:00,6.98,7.0,6.98,6.99,56000.0,5.8346,5.8513,5.8346,5.843,56000.0
2010-12-28 11:05:00,6.99,7.01,6.99,7.0,48000.0,5.843,5.8597,5.843,5.8513,48000.0
2010-12-28 11:10:00,7.0,7.01,7.0,7.0,66800.0,5.8513,5.8597,5.8513,5.8513,66800.0
2010-12-28 11:15:00,7.0,7.0,7.0,7.0,28000.0,5.8513,5.8513,5.8513,5.8513,28000.0
2010-12-28 11:20:00,7.0,7.01,7.0,7.01,18400.0,5.8513,5.8597,5.8513,5.8597,18400.0
2010-12-28 11:25:00,7.01,7.01,7.0,7.01,21200.0,5.8597,5.8597,5.8513,5.8597,21200.0
2010-12-28 11:30:00,7.01,7.01,7.0,7.01,35600.0,5.8597,5.8597,5.8513,5.8597,35600.0
2010-12-28 11:35:00,7.01,7.01,7.0,7.0,19200.0,5.8597,5.8597,5.8513,5.8513,19200.0
2010-12-28 11:40:00,7.0,7.0,7.0,7.0,13600.0,5.8513,5.8513,5.8513,5.8513,13600.0
2010-12-28 11:45:00,7.0,7.01,7.0,7.0,38400.0,5.8513,5.8597,5.8513,5.8513,38400.0
2010-12-28 11:50:00,7.0,7.01,7.0,7.01,18000.0,5.8513,5.8597,5.8513,5.8597,18000.0
2010-12-28 11:55:00,7.01,7.01,7.0,7.01,20400.0,5.8597,5.8597,5.8513,5.8597,20400.0
2010-12-28 12:00:00,7.01,7.01,7.0,7.01,14800.0,5.8597,5.8597,5.8513,5.8597,14800.0
2010-12-28 12:05:00,7.01,7.01,7.01,7.01,3200.0,5.8597,5.8597,5.8597,5.8597,3200.0
2010-12-28 12:10:00,7.01,7.01,7.01,7.01,35600.0,5.8597,5.8597,5.8597,5.8597,35600.0
2010-12-28 12:15:00,7.01,7.01,7.01,7.01,13200.0,5.8597,5.8597,5.8597,5.8597,13200.0
2010-12-28 12:20:00,7.01,7.01,7.01,7.01,9600.0,5.8597,5.8597,5.8597,5.8597,9600.0
2010-12-28 12:25:00,7.01,7.01,7.01,7.01,3600.0,5.8597,5.8597,5.8597,5.8597,3600.0
2010-12-28 12:30:00,7.01,7.02,7.01,7.01,21200.0,5.8597,5.8681,5.8597,5.8597,21200.0
2010-12-28 12:35:00,7.02,7.02,7.01,7.02,5600.0,5.8681,5.8681,5.8597,5.8681,5600.0
2010-12-28 12:40:00,7.01,7.01,7.01,7.01,19600.0,5.8597,5.8597,5.8597,5.8597,19600.0
2010-12-28 12:45:00,7.01,7.01,7.01,7.01,10000.0,5.8597,5.8597,5.8597,5.8597,10000.0
2010-12-28 12:50:00,7.01,7.01,7.0,7.0,20000.0,5.8597,5.8597,5.8513,5.8513,20000.0
2010-12-28 12:55:00,7.0,7.0,7.0,7.0,6000.0,5.8513,5.8513,5.8513,5.8513,6000.0
2010-12-28 13:00:00,7.0,7.01,7.0,7.01,23200.0,5.8513,5.8597,5.8513,5.8597,23200.0
2010-12-28 13:05:00,7.0,7.01,7.0,7.01,4000.0,5.8513,5.8597,5.8513,5.8597,4000.0
2010-12-28 13:10:00,7.01,7.01,7.0,7.0,13600.0,5.8597,5.8597,5.8513,5.8513,13600.0
2010-12-28 13:15:00,7.01,7.01,7.0,7.01,14400.0,5.8597,5.8597,5.8513,5.8597,14400.0
2010-12-28 13:20:00,7.01,7.01,7.0,7.01,39200.0,5.8597,5.8597,5.8513,5.8597,39200.0
2010-12-28 13:25:00,7.01,7.01,7.0,7.0,101600.0,5.8597,5.8597,5.8513,5.8513,101600.0
2010-12-28 13:30:00,7.0,7.0,7.0,7.0,3600.0,5.8513,5.8513,5.8513,5.8513,3600.0
2010-12-28 13:35:00,7.0,7.0,7.0,7.0,28800.0,5.8513,5.8513,5.8513,5.8513,28800.0
2010-12-28 13:40:00,7.0,7.0,7.0,7.0,12000.0,5.8513,5.8513,5.8513,5.8513,12000.0
2010-12-28 13:45:00,7.0,7.01,7.0,7.01,22400.0,5.8513,5.8597,5.8513,5.8597,22400.0
2010-12-28 13:50:00,7.01,7.01,7.0,7.0,10800.0,5.8597,5.8597,5.8513,5.8513,10800.0
2010-12-28 13:55:00,7.0,7.0,7.0,7.0,7200.0,5.8513,5.8513,5.8513,5.8513,7200.0
2010-12-28 14:00:00,7.0,7.0,7.0,7.0,5200.0,5.8513,5.8513,5.8513,5.8513,5200.0
2010-12-28 14:05:00,7.0,7.0,7.0,7.0,21600.0,5.8513,5.8513,5.8513,5.8513,21600.0
2010-12-28 14:10:00,7.0,7.0,7.0,7.0,9600.0,5.8513,5.8513,5.8513,5.8513,9600.0
2010-12-28 14:15:00,7.0,7.0,7.0,7.0,6400.0,5.8513,5.8513,5.8513,5.8513,6400.0
2010-12-28 14:20:00,7.0,7.0,7.0,7.0,12400.0,5.8513,5.8513,5.8513,5.8513,12400.0
2010-12-28 14:25:00,7.0,7.0,7.0,7.0,12400.0,5.8513,5.8513,5.8513,5.8513,12400.0
2010-12-28 14:30:00,7.0,7.0,7.0,7.0,22000.0,5.8513,5.8513,5.8513,5.8513,22000.0
2010-12-28 14:35:00,6.99,7.0,6.99,7.0,8000.0,5.843,5.8513,5.843,5.8513,8000.0
2010-12-28 14:40:00,6.99,7.0,6.99,6.99,13200.0,5.843,5.8513,5.843,5.843,13200.0
2010-12-28 14:45:00,7.0,7.0,6.99,7.0,25200.0,5.8513,5.8513,5.843,5.8513,25200.0
2010-12-28 14:50:00,7.0,7.0,7.0,7.0,71200.0,5.8513,5.8513,5.8513,5.8513,71200.0
2010-12-28 14:55:00,7.0,7.0,7.0,7.0,62800.0,5.8513,5.8513,5.8513,5.8513,62800.0
2010-12-28 15:00:00,7.01,7.01,7.0,7.0,18400.0,5.8597,5.8597,5.8513,5.8513,18400.0
2010-12-28 15:05:00,7.01,7.01,7.0,7.0,16000.0,5.8597,5.8597,5.8513,5.8513,16000.0
2010-12-28 15:10:00,7.01,7.01,7.0,7.01,29600.0,5.8597,5.8597,5.8513,5.8597,29600.0
2010-12-28 15:15:00,7.01,7.01,7.01,7.01,54000.0,5.8597,5.8597,5.8597,5.8597,54000.0
2010-12-28 15:20:00,7.01,7.01,7.01,7.01,41200.0,5.8597,5.8597,5.8597,5.8597,41200.0
2010-12-28 15:25:00,7.01,7.02,7.01,7.02,52000.0,5.8597,5.8681,5.8597,5.8681,52000.0
2010-12-28 15:30:00,7.02,7.02,7.01,7.02,38000.0,5.8681,5.8681,5.8597,5.8681,38000.0
2010-12-28 15:35:00,7.02,7.02,7.02,7.02,89200.0,5.8681,5.8681,5.8681,5.8681,89200.0
2010-12-28 15:40:00,7.02,7.02,7.02,7.02,100000.0,5.8681,5.8681,5.8681,5.8681,100000.0
2010-12-28 15:45:00,7.02,7.02,7.02,7.02,176400.0,5.8681,5.8681,5.8681,5.8681,176400.0
2010-12-28 15:50:00,7.02,7.03,7.02,7.02,130400.0,5.8681,5.8764,5.8681,5.8681,130400.0
2010-12-28 15:55:00,7.03,7.03,7.02,7.03,131600.0,5.8764,5.8764,5.8681,5.8764,131600.0
2010-12-29 09:30:00,7.03,7.05,7.02,7.03,55200.0,5.8764,5.8931,5.8681,5.8764,55200.0
2010-12-29 09:35:00,7.03,7.03,7.02,7.02,23200.0,5.8764,5.8764,5.8681,5.8681,23200.0
2010-12-29 09:40:00,7.03,7.03,7.02,7.02,20000.0,5.8764,5.8764,5.8681,5.8681,20000.0
2010-12-29 09:45:00,7.03,7.03,7.03,7.03,14000.0,5.8764,5.8764,5.8764,5.8764,14000.0
2010-12-29 09:50:00,7.03,7.03,7.02,7.03,28400.0,5.8764,5.8764,5.8681,5.8764,28400.0
2010-12-29 09:55:00,7.03,7.03,7.02,7.02,54400.0,5.8764,5.8764,5.8681,5.8681,54400.0
2010-12-29 10:00:00,7.03,7.03,7.02,7.02,10000.0,5.8764,5.8764,5.8681,5.8681,10000.0
2010-12-29 10:05:00,7.02,7.02,7.02,7.02,30000.0,5.8681,5.8681,5.8681,5.8681,30000.0
2010-12-29 10:10:00,7.02,7.03,7.02,7.03,9200.0,5.8681,5.8764,5.8681,5.8764,9200.0
2010-12-29 10:15:00,7.03,7.03,7.02,7.03,11200.0,5.8764,5.8764,5.8681,5.8764,11200.0
2010-12-29 10:20:00,7.03,7.03,7.03,7.03,6000.0,5.8764,5.8764,5.8764,5.8764,6000.0
2010-12-29 10:25:00,7.03,7.03,7.02,7.03,19200.0,5.8764,5.8764,5.8681,5.8764,19200.0
2010-12-29 10:30:00,7.02,7.02,7.02,7.02,6400.0,5.8681,5.8681,5.8681,5.8681,6400.0
2010-12-29 10:35:00,7.02,7.02,7.02,7.02,13600.0,5.8681,5.8681,5.8681,5.8681,13600.0
2010-12-29 10:40:00,7.02,7.02,7.02,7.02,17200.0,5.8681,5.8681,5.8681,5.8681,17200.0
2010-12-29 10:45:00,7.01,7.01,7.01,7.01,10000.0,5.8597,5.8597,5.8597,5.8597,10000.0
2010-12-29 10:50:00,7.01,7.01,7.01,7.01,11600.0,5.8597,5.8597,5.8597,5.8597,11600.0
2010-12-29 10:55:00,7.01,7.01,7.01,7.01,6400.0,5.8597,5.8597,5.8597,5.8597,6400.0
2010-12-29 11:00:00,7.01,7.01,7.0,7.0,9200.0,5.8597,5.8597,5.8513,5.8513,9200.0
2010-12-29 11:05:00,7.0,7.0,7.0,7.0,8800.0,5.8513,5.8513,5.8513,5.8513,8800.0
2010-12-29 11:10:00,7.0,7.0,7.0,7.0,7200.0,5.8513,5.8513,5.8513,5.8513,7200.0
2010-12-29 11:15:00,7.0,7.0,6.99,6.99,8400.0,5.8513,5.8513,5.843,5.843,8400.0
2010-12-29 11:20:00,6.99,6.99,6.99,6.99,8400.0,5.843,5.843,5.843,5.843,8400.0
2010-12-29 11:25:00,6.99,6.99,6.99,6.99,5200.0,5.843,5.843,5.843,5.843,5200.0
2010-12-29 11:30:00,6.99,6.99,6.99,6.99,4800.0,5.843,5.843,5.843,5.843,4800.0
2010-12-29 11:35:00,6.99,7.0,6.99,7.0,4400.0,5.843,5.8513,5.843,5.8513,4400.0
2010-12-29 11:40:00,6.99,7.0,6.99,7.0,9200.0,5.843,5.8513,5.843,5.8513,9200.0
2010-12-29 11:45:00,7.0,7.0,6.99,7.0,20800.0,5.8513,5.8513,5.843,5.8513,20800.0
2010-12-29 11:50:00,7.0,7.0,7.0,7.0,20400.0,5.8513,5.8513,5.8513,5.8513,20400.0
2010-12-29 11:55:00,7.0,7.0,7.0,7.0,26400.0,5.8513,5.8513,5.8513,5.8513,26400.0
2010-12-29 12:00:00,7.0,7.0,7.0,7.0,18400.0,5.8513,5.8513,5.8513,5.8513,18400.0
2010-12-29 12:05:00,7.0,7.0,7.0,7.0,9600.0,5.8513,5.8513,5.8513,5.8513,9600.0
2010-12-29 12:10:00,7.0,7.0,7.0,7.0,13200.0,5.8513,5.8513,5.8513,5.8513,13200.0
2010-12-29 12:15:00,7.0,7.0,7.0,7.0,75600.0,5.8513,5.8513,5.8513,5.8513,75600.0
2010-12-29 12:20:00,7.0,7.0,7.0,7.0,13200.0,5.8513,5.8513,5.8513,5.8513,13200.0
2010-12-29 12:25:00,7.0,7.0,7.0,7.0,10400.0,5.8513,5.8513,5.8513,5.8513,10400.0
2010-12-29 12:30:00,7.0,7.0,7.0,7.0,8400.0,5.8513,5.8513,5.8513,5.8513,8400.0
2010-12-29 12:35:00,7.0,7.0,7.0,7.0,14800.0,5.8513,5.8513,5.8513,5.8513,14800.0
2010-12-29 12:40:00,7.0,7.0,7.0,7.0,33600.0,5.8513,5.8513,5.8513,5.8513,33600.0
2010-12-29 12:45:00,7.0,7.0,7.0,7.0,7600.0,5.8513,5.8513,5.8513,5.8513,7600.0
2010-12-29 12:50:00,7.0,7.0,7.0,7.0,55200.0,5.8513,5.8513,5.8513,5.8513,55200.0
2010-12-29 12:55:00,7.0,7.0,7.0,7.0,58000.0,5.8513,5.8513,5.8513,5.8513,58000.0
2010-12-29 13:00:00,7.0,7.0,7.0,7.0,29600.0,5.8513,5.8513,5.8513,5.8513,29600.0
2010-12-29 13:05:00,7.0,7.01,7.0,7.0,20400.0,5.8513,5.8597,5.8513,5.8513,20400.0
2010-12-29 13:10:00,7.01,7.01,7.01,7.01,8800.0,5.8597,5.8597,5.8597,5.8597,8800.0
2010-12-29 13:15:00,7.01,7.01,7.01,7.01,4000.0,5.8597,5.8597,5.8597,5.8597,4000.0
2010-12-29 13:20:00,7.01,7.01,7.01,7.01,1600.0,5.8597,5.8597,5.8597,5.8597,1600.0
2010-12-29 13:25:00,7.01,7.01,7.01,7.01,42000.0,5.8597,5.8597,5.8597,5.8597,42000.0
2010-12-29 13:30:00,7.01,7.02,7.01,7.02,16000.0,5.8597,5.8681,5.8597,5.8681,16000.0
2010-12-29 13:35:00,7.02,7.02,7.02,7.02,12800.0,5.8681,5.8681,5.8681,5.8681,12800.0
2010-12-29 13:40:00,7.02,7.02,7.02,7.02,23600.0,5.8681,5.8681,5.8681,5.8681,23600.0
2010-12-29 13:45:00,7.02,7.03,7.02,7.03,63200.0,5.8681,5.8764,5.8681,5.8764,63200.0
2010-12-29 13:50:00,7.03,7.03,7.03,7.03,41200.0,5.8764,5.8764,5.8764,5.8764,41200.0
2010-12-29 13:55:00,7.03,7.03,7.03,7.03,10400.0,5.8764,5.8764,5.8764,5.8764,10400.0
2010-12-29 14:00:00,7.03,7.03,7.02,7.02,24800.0,5.8764,5.8764,5.8681,5.8681,24800.0
2010-12-29 14:05:00,7.03,7.03,7.02,7.03,3600.0,5.8764,5.8764,5.8681,5.8764,3600.0
2010-12-29 14:10:00,7.03,7.03,7.02,7.02,4800.0,5.8764,5.8764,5.8681,5.8681,4800.0
2010-12-29 14:15:00,7.02,7.03,7.02,7.02,1200.0,5.8681,5.8764,5.8681,5.8681,1200.0
2010-12-29 14:20:00,7.02,7.03,7.02,7.03,30400.0,5.8681,5.8764,5.8681,5.8764,30400.0
2010-12-29 14:25:00,7.02,7.03,7.02,7.03,3600.0,5.8681,5.8764,5.8681,5.8764,3600.0
2010-12-29 14:30:00,7.03,7.03,7.02,7.02,7600.0,5.8764,5.8764,5.8681,5.8681,7600.0
2010-12-29 14:35:00,7.02,7.03,7.02,7.03,2000.0,5.8681,5.8764,5.8681,5.8764,2000.0
2010-12-29 14:40:00,7.02,7.03,7.02,7.03,87600.0,5.8681,5.8764,5.8681,5.8764,87600.0
2010-12-29 14:45:00,7.02,7.03,7.02,7.03,18000.0,5.8681,5.8764,5.8681,5.8764,18000.0
2010-12-29 14:50:00,7.03,7.03,7.02,7.03,33600.0,5.8764,5.8764,5.8681,5.8764,33600.0
2010-12-29 14:55:00,7.03,7.03,7.03,7.03,27600.0,5.8764,5.8764,5.8764,5.8764,27600.0
2010-12-29 15:00:00,7.03,7.03,7.03,7.03,13600.0,5.8764,5.8764,5.8764,5.8764,13600.0
2010-12-29 15:05:00,7.03,7.04,7.03,7.04,24400.0,5.8764,5.8848,5.8764,5.8848,24400.0
2010-12-29 15:10:00,7.04,7.04,7.03,7.04,10800.0,5.8848,5.8848,5.8764,5.8848,10800.0
2010-12-29 15:15:00,7.03,7.04,7.03,7.04,10800.0,5.8764,5.8848,5.8764,5.8848,10800.0
2010-12-29 15:20:00,7.03,7.04,7.03,7.04,32800.0,5.8764,5.8848,5.8764,5.8848,32800.0
2010-12-29 15:25:00,7.04,7.04,7.03,7.04,36800.0,5.8848,5.8848,5.8764,5.8848,36800.0
2010-12-29 15:30:00,7.04,7.04,7.03,7.04,34000.0,5.8848,5.8848,5.8764,5.8848,34000.0
2010-12-29 15:35:00,7.04,7.04,7.04,7.04,54000.0,5.8848,5.8848,5.8848,5.8848,54000.0
2010-12-29 15:40:00,7.04,7.04,7.04,7.04,34400.0,5.8848,5.8848,5.8848,5.8848,34400.0
2010-12-29 15:45:00,7.04,7.04,7.03,7.03,75600.0,5.8848,5.8848,5.8764,5.8764,75600.0
2010-12-29 15:50:00,7.03,7.03,7.02,7.03,114800.0,5.8764,5.8764,5.8681,5.8764,114800.0
2010-12-29 15:55:00,7.02,7.03,7.02,7.03,275200.0,5.8681,5.8764,5.8681,5.8764,275200.0
2010-12-30 09:30:00,7.03,7.03,7.01,7.02,50000.0,5.8764,5.8764,5.8597,5.8681,50000.0
2010-12-30 09:35:00,7.02,7.02,7.01,7.01,48800.0,5.8681,5.8681,5.8597,5.8597,48800.0
2010-12-30 09:40:00,7.01,7.02,7.01,7.01,82400.0,5.8597,5.8681,5.8597,5.8597,82400.0
2010-12-30 09:45:00,7.01,7.02,7.0,7.02,78400.0,5.8597,5.8681,5.8513,5.8681,78400.0
2010-12-30 09:50:00,7.03,7.04,7.03,7.04,31600.0,5.8764,5.8848,5.8764,5.8848,31600.0
2010-12-30 09:55:00,7.04,7.04,7.03,7.03,48800.0,5.8848,5.8848,5.8764,5.8764,48800.0
2010-12-30 10:00:00,7.03,7.04,7.02,7.03,32000.0,5.8764,5.8848,5.8681,5.8764,32000.0
2010-12-30 10:05:00,7.04,7.04,7.03,7.03,51600.0,5.8848,5.8848,5.8764,5.8764,51600.0
2010-12-30 10:10:00,7.03,7.04,7.03,7.03,36400.0,5.8764,5.8848,5.8764,5.8764,36400.0
2010-12-30 10:15:00,7.03,7.05,7.03,7.05,33600.0,5.8764,5.8931,5.8764,5.8931,33600.0
2010-12-30 10:20:00,7.05,7.05,7.04,7.05,54800.0,5.8931,5.8931,5.8848,5.8931,54800.0
2010-12-30 10:25:00,7.05,7.06,7.05,7.06,46000.0,5.8931,5.9015,5.8931,5.9015,46000.0
2010-12-30 10:30:00,7.06,7.07,7.06,7.06,34000.0,5.9015,5.9099,5.9015,5.9015,34000.0
2010-12-30 10:35:00,7.07,7.07,7.07,7.07,124800.0,5.9099,5.9099,5.9099,5.9099,124800.0
2010-12-30 10:40:00,7.07,7.07,7.06,7.06,47200.0,5.9099,5.9099,5.9015,5.9015,47200.0
2010-12-30 10:45:00,7.06,7.06,7.05,7.05,34400.0,5.9015,5.9015,5.8931,5.8931,34400.0
2010-12-30 10:50:00,7.05,7.06,7.05,7.06,31200.0,5.8931,5.9015,5.8931,5.9015,31200.0
2010-12-30 10:55:00,7.06,7.07,7.06,7.06,54400.0,5.9015,5.9099,5.9015,5.9015,54400.0
2010-12-30 11:00:00,7.06,7.06,7.06,7.06,20800.0,5.9015,5.9015,5.9015,5.9015,20800.0
2010-12-30 11:05:00,7.06,7.06,7.06,7.06,13200.0,5.9015,5.9015,5.9015,5.9015,13200.0
2010-12-30 11:10:00,7.06,7.06,7.04,7.06,40800.0,5.9015,5.9015,5.8848,5.9015,40800.0
2010-12-30 11:15:00,7.06,7.06,7.06,7.06,17200.0,5.9015,5.9015,5.9015,5.9015,17200.0
2010-12-30 11:20:00,7.06,7.06,7.05,7.05,37600.0,5.9015,5.9015,5.8931,5.8931,37600.0
2010-12-30 11:25:00,7.05,7.05,7.05,7.05,13600.0,5.8931,5.8931,5.8931,5.8931,13600.0
2010-12-30 11:30:00,7.05,7.05,7.04,7.05,51600.0,5.8931,5.8931,5.8848,5.8931,51600.0
2010-12-30 11:35:00,7.05,7.05,7.05,7.05,17600.0,5.8931,5.8931,5.8931,5.8931,17600.0
2010-12-30 11:40:00,7.05,7.05,7.05,7.05,14000.0,5.8931,5.8931,5.8931,5.8931,14000.0
2010-12-30 11:45:00,7.05,7.05,7.05,7.05,11600.0,5.8931,5.8931,5.8931,5.8931,11600.0
2010-12-30 11:50:00,7.05,7.06,7.05,7.06,33200.0,5.8931,5.9015,5.8931,5.9015,33200.0
2010-12-30 11:55:00,7.06,7.06,7.05,7.06,10400.0,5.9015,5.9015,5.8931,5.9015,10400.0
2010-12-30 12:00:00,7.06,7.06,7.05,7.06,27200.0,5.9015,5.9015,5.8931,5.9015,27200.0
2010-12-30 12:05:00,7.06,7.06,7.06,7.06,17600.0,5.9015,5.9015,5.9015,5.9015,17600.0
2010-12-30 12:10:00,7.06,7.06,7.06,7.06,21200.0,5.9015,5.9015,5.9015,5.9015,21200.0
2010-12-30 12:15:00,7.06,7.06,7.06,7.06,12800.0,5.9015,5.9015,5.9015,5.9015,12800.0
2010-12-30 12:20:00,7.06,7.06,7.06,7.06,3600.0,5.9015,5.9015,5.9015,5.9015,3600.0
2010-12-30 12:25:00,7.06,7.06,7.06,7.06,2800.0,5.9015,5.9015,5.9015,5.9015,2800.0
2010-12-30 12:30:00,7.06,7.06,7.06,7.06,17600.0,5.9015,5.9015,5.9015,5.9015,17600.0
2010-12-30 12:35:00,7.06,7.06,7.05,7.06,26000.0,5.9015,5.9015,5.8931,5.9015,26000.0
2010-12-30 12:40:00,7.05,7.06,7.05,7.06,10800.0,5.8931,5.9015,5.8931,5.9015,10800.0
2010-12-30 12:45:00,7.06,7.06,7.05,7.06,2800.0,5.9015,5.9015,5.8931,5.9015,2800.0
2010-12-30 12:50:00,7.05,7.06,7.05,7.05,38800.0,5.8931,5.9015,5.8931,5.8931,38800.0
2010-12-30 12:55:00,7.05,7.05,7.04,7.04,16000.0,5.8931,5.8931,5.8848,5.8848,16000.0
2010-12-30 13:00:00,7.04,7.04,7.04,7.04,18000.0,5.8848,5.8848,5.8848,5.8848,18000.0
2010-12-30 13:05:00,7.04,7.04,7.04,7.04,3200.0,5.8848,5.8848,5.8848,5.8848,3200.0
2010-12-30 13:10:00,7.04,7.04,7.04,7.04,5200.0,5.8848,5.8848,5.8848,5.8848,5200.0
2010-12-30 13:15:00,7.04,7.05,7.04,7.05,32000.0,5.8848,5.8931,5.8848,5.8931,32000.0
2010-12-30 13:20:00,7.05,7.05,7.04,7.05,15200.0,5.8931,5.8931,5.8848,5.8931,15200.0
2010-12-30 13:25:00,7.05,7.05,7.05,7.05,7600.0,5.8931,5.8931,5.8931,5.8931,7600.0
2010-12-30 13:30:00,7.05,7.05,7.05,7.05,6000.0,5.8931,5.8931,5.8931,5.8931,6000.0
2010-12-30 13:35:00,7.05,7.05,7.04,7.04,19200.0,5.8931,5.8931,5.8848,5.8848,19200.0
2010-12-30 13:40:00,7.04,7.04,7.04,7.04,6400.0,5.8848,5.8848,5.8848,5.8848,6400.0
2010-12-30 13:45:00,7.04,7.04,7.04,7.04,11200.0,5.8848,5.8848,5.8848,5.8848,11200.0
2010-12-30 13:50:00,7.04,7.04,7.03,7.04,15200.0,5.8848,5.8848,5.8764,5.8848,15200.0
2010-12-30 13:55:00,7.03,7.04,7.03,7.04,2800.0,5.8764,5.8848,5.8764,5.8848,2800.0
2010-12-30 14:00:00,7.04,7.04,7.03,7.03,14000.0,5.8848,5.8848,5.8764,5.8764,14000.0
2010-12-30 14:05:00,7.03,7.04,7.03,7.03,31600.0,5.8764,5.8848,5.8764,5.8764,31600.0
2010-12-30 14:10:00,7.03,7.03,7.03,7.03,2800.0,5.8764,5.8764,5.8764,5.8764,2800.0
2010-12-30 14:15:00,7.03,7.04,7.03,7.03,52000.0,5.8764,5.8848,5.8764,5.8764,52000.0
2010-12-30 14:20:00,7.03,7.03,7.03,7.03,13600.0,5.8764,5.8764,5.8764,5.8764,13600.0
2010-12-30 14:25:00,7.03,7.03,7.03,7.03,14800.0,5.8764,5.8764,5.8764,5.8764,14800.0
2010-12-30 14:30:00,7.03,7.03,7.03,7.03,9600.0,5.8764,5.8764,5.8764,5.8764,9600.0
2010-12-30 14:35:00,7.03,7.03,7.03,7.03,115200.0,5.8764,5.8764,5.8764,5.8764,115200.0
2010-12-30 14:40:00,7.03,7.03,7.03,7.03,3200.0,5.8764,5.8764,5.8764,5.8764,3200.0
2010-12-30 14:45:00,7.03,7.03,7.03,7.03,12800.0,5.8764,5.8764,5.8764,5.8764,12800.0
2010-12-30 14:50:00,7.03,7.03,7.03,7.03,26400.0,5.8764,5.8764,5.8764,5.8764,26400.0
2010-12-30 14:55:00,7.03,7.03,7.02,7.03,64400.0,5.8764,5.8764,5.8681,5.8764,64400.0
2010-12-30 15:00:00,7.03,7.03,7.03,7.03,11600.0,5.8764,5.8764,5.8764,5.8764,11600.0
2010-12-30 15:05:00,7.03,7.03,7.02,7.03,23200.0,5.8764,5.8764,5.8681,5.8764,23200.0
2010-12-30 15:10:00,7.02,7.03,7.02,7.02,28800.0,5.8681,5.8764,5.8681,5.8681,28800.0
2010-12-30 15:15:00,7.02,7.03,7.02,7.03,71200.0,5.8681,5.8764,5.8681,5.8764,71200.0
2010-12-30 15:20:00,7.03,7.03,7.03,7.03,27600.0,5.8764,5.8764,5.8764,5.8764,27600.0
2010-12-30 15:25:00,7.03,7.04,7.03,7.04,67200.0,5.8764,5.8848,5.8764,5.8848,67200.0
2010-12-30 15:30:00,7.04,7.04,7.04,7.04,29200.0,5.8848,5.8848,5.8848,5.8848,29200.0
2010-12-30 15:35:00,7.04,7.04,7.04,7.04,49200.0,5.8848,5.8848,5.8848,5.8848,49200.0
2010-12-30 15:40:00,7.04,7.04,7.04,7.04,47200.0,5.8848,5.8848,5.8848,5.8848,47200.0
2010-12-30 15:45:00,7.04,7.04,7.03,7.03,167200.0,5.8848,5.8848,5.8764,5.8764,167200.0
2010-12-30 15:50:00,7.04,7.04,7.03,7.03,199600.0,5.8848,5.8848,5.8764,5.8764,199600.0
2010-12-30 15:55:00,7.03,7.03,7.02,7.02,240800.0,5.8764,5.8764,5.8681,5.8681,240800.0
2010-12-31 09:30:00,7.0,7.02,6.98,6.99,42400.0,5.8513,5.8681,5.8346,5.843,42400.0
2010-12-31 09:35:00,6.99,7.0,6.99,6.99,43200.0,5.843,5.8513,5.843,5.843,43200.0
2010-12-31 09:40:00,6.99,7.01,6.99,7.0,90000.0,5.843,5.8597,5.843,5.8513,90000.0
2010-12-31 09:45:00,7.01,7.01,7.0,7.01,32400.0,5.8597,5.8597,5.8513,5.8597,32400.0
2010-12-31 09:50:00,7.01,7.02,7.01,7.01,39600.0,5.8597,5.8681,5.8597,5.8597,39600.0
2010-12-31 09:55:00,7.01,7.02,7.01,7.01,40400.0,5.8597,5.8681,5.8597,5.8597,40400.0
2010-12-31 10:00:00,7.02,7.03,7.02,7.03,24800.0,5.8681,5.8764,5.8681,5.8764,24800.0
2010-12-31 10:05:00,7.02,7.02,7.01,7.01,59200.0,5.8681,5.8681,5.8597,5.8597,59200.0
2010-12-31 10:10:00,7.01,7.02,7.01,7.02,22400.0,5.8597,5.8681,5.8597,5.8681,22400.0
2010-12-31 10:15:00,7.02,7.02,7.01,7.02,38400.0,5.8681,5.8681,5.8597,5.8681,38400.0
2010-12-31 10:20:00,7.02,7.02,7.02,7.02,14400.0,5.8681,5.8681,5.8681,5.8681,14400.0
2010-12-31 10:25:00,7.02,7.02,7.02,7.02,18400.0,5.8681,5.8681,5.8681,5.8681,18400.0
2010-12-31 10:30:00,7.02,7.03,7.02,7.03,17600.0,5.8681,5.8764,5.8681,5.8764,17600.0
2010-12-31 10:35:00,7.02,7.02,7.0,7.0,90800.0,5.8681,5.8681,5.8513,5.8513,90800.0
2010-12-31 10:40:00,7.0,7.01,7.0,7.01,40800.0,5.8513,5.8597,5.8513,5.8597,40800.0
2010-12-31 10:45:00,7.01,7.01,7.0,7.0,44400.0,5.8597,5.8597,5.8513,5.8513,44400.0
2010-12-31 10:50:00,7.0,7.01,7.0,7.01,8800.0,5.8513,5.8597,5.8513,5.8597,8800.0
2010-12-31 10:55:00,7.01,7.01,7.01,7.01,20000.0,5.8597,5.8597,5.8597,5.8597,20000.0
2010-12-31 11:00:00,7.01,7.01,7.01,7.01,27600.0,5.8597,5.8597,5.8597,5.8597,27600.0
2010-12-31 11:05:00,7.01,7.01,7.0,7.0,100800.0,5.8597,5.8597,5.8513,5.8513,100800.0
2010-12-31 11:10:00,7.0,7.0,6.99,7.0,36000.0,5.8513,5.8513,5.843,5.8513,36000.0
2010-12-31 11:15:00,7.0,7.01,7.0,7.0,12400.0,5.8513,5.8597,5.8513,5.8513,12400.0
2010-12-31 11:20:00,7.01,7.01,7.0,7.01,14000.0,5.8597,5.8597,5.8513,5.8597,14000.0
2010-12-31 11:25:00,7.01,7.01,7.0,7.01,14400.0,5.8597,5.8597,5.8513,5.8597,14400.0
2010-12-31 11:30:00,7.01,7.01,7.0,7.0,41200.0,5.8597,5.8597,5.8513,5.8513,41200.0
2010-12-31 11:35:00,7.0,7.01,7.0,7.01,42800.0,5.8513,5.8597,5.8513,5.8597,42800.0
2010-12-31 11:40:00,7.01,7.02,7.01,7.02,16400.0,5.8597,5.8681,5.8597,5.8681,16400.0
2010-12-31 11:45:00,7.02,7.02,7.01,7.02,19200.0,5.8681,5.8681,5.8597,5.8681,19200.0
2010-12-31 11:50:00,7.02,7.02,7.02,7.02,13600.0,5.8681,5.8681,5.8681,5.8681,13600.0
2010-12-31 11:55:00,7.02,7.03,7.02,7.02,14800.0,5.8681,5.8764,5.8681,5.8681,14800.0
2010-12-31 12:00:00,7.02,7.03,7.02,7.03,19600.0,5.8681,5.8764,5.8681,5.8764,19600.0
2010-12-31 12:05:00,7.03,7.03,7.02,7.03,43200.0,5.8764,5.8764,5.8681,5.8764,43200.0
2010-12-31 12:10:00,7.03,7.03,7.03,7.03,10800.0,5.8764,5.8764,5.8764,5.8764,10800.0
2010-12-31 12:15:00,7.03,7.04,7.03,7.04,18800.0,5.8764,5.8848,5.8764,5.8848,18800.0
2010-12-31 12:20:00,7.04,7.04,7.04,7.04,13200.0,5.8848,5.8848,5.8848,5.8848,13200.0
2010-12-31 12:25:00,7.04,7.04,7.04,7.04,13600.0,5.8848,5.8848,5.8848,5.8848,13600.0
2010-12-31 12:30:00,7.04,7.05,7.04,7.05,8800.0,5.8848,5.8931,5.8848,5.8931,8800.0
2010-12-31 12:35:00,7.05,7.05,7.04,7.05,16000.0,5.8931,5.8931,5.8848,5.8931,16000.0
2010-12-31 12:40:00,7.05,7.05,7.04,7.04,11200.0,5.8931,5.8931,5.8848,5.8848,11200.0
2010-12-31 12:45:00,7.04,7.04,7.04,7.04,15200.0,5.8848,5.8848,5.8848,5.8848,15200.0
2010-12-31 12:50:00,7.04,7.04,7.04,7.04,30000.0,5.8848,5.8848,5.8848,5.8848,30000.0
2010-12-31 12:55:00,7.04,7.04,7.03,7.03,35600.0,5.8848,5.8848,5.8764,5.8764,35600.0
2010-12-31 13:00:00,7.03,7.03,7.03,7.03,29200.0,5.8764,5.8764,5.8764,5.8764,29200.0
2010-12-31 13:05:00,7.03,7.03,7.03,7.03,27200.0,5.8764,5.8764,5.8764,5.8764,27200.0
2010-12-31 13:10:00,7.03,7.03,7.03,7.03,10800.0,5.8764,5.8764,5.8764,5.8764,10800.0
2010-12-31 13:15:00,7.03,7.03,7.03,7.03,26800.0,5.8764,5.8764,5.8764,5.8764,26800.0
2010-12-31 13:20:00,7.03,7.03,7.03,7.03,10000.0,5.8764,5.8764,5.8764,5.8764,10000.0
2010-12-31 13:25:00,7.03,7.03,7.03,7.03,10400.0,5.8764,5.8764,5.8764,5.8764,10400.0
2010-12-31 13:30:00,7.03,7.03,7.03,7.03,9600.0,5.8764,5.8764,5.8764,5.8764,9600.0
2010-12-31 13:35:00,7.03,7.03,7.03,7.03,31600.0,5.8764,5.8764,5.8764,5.8764,31600.0
2010-12-31 13:40:00,7.03,7.03,7.03,7.03,11200.0,5.8764,5.8764,5.8764,5.8764,11200.0
2010-12-31 13:45:00,7.03,7.03,7.03,7.03,12400.0,5.8764,5.8764,5.8764,5.8764,12400.0
2010-12-31 13:50:00,7.03,7.03,7.03,7.03,18400.0,5.8764,5.8764,5.8764,5.8764,18400.0
2010-12-31 13:55:00,7.03,7.03,7.03,7.03,18400.0,5.8764,5.8764,5.8764,5.8764,18400.0
2010-12-31 14:00:00,7.02,7.03,7.02,7.02,39600.0,5.8681,5.8764,5.8681,5.8681,39600.0
2010-12-31 14:05:00,7.02,7.02,7.02,7.02,16000.0,5.8681,5.8681,5.8681,5.8681,16000.0
2010-12-31 14:10:00,7.02,7.02,7.02,7.02,15600.0,5.8681,5.8681,5.8681,5.8681,15600.0
2010-12-31 14:15:00,7.02,7.02,7.02,7.02,12400.0,5.8681,5.8681,5.8681,5.8681,12400.0
2010-12-31 14:20:00,7.02,7.02,7.02,7.02,24800.0,5.8681,5.8681,5.8681,5.8681,24800.0
2010-12-31 14:25:00,7.02,7.02,7.02,7.02,22000.0,5.8681,5.8681,5.8681,5.8681,22000.0
2010-12-31 14:30:00,7.02,7.03,7.02,7.03,40400.0,5.8681,5.8764,5.8681,5.8764,40400.0
2010-12-31 14:35:00,7.03,7.03,7.03,7.03,7600.0,5.8764,5.8764,5.8764,5.8764,7600.0
2010-12-31 14:40:00,7.03,7.03,7.03,7.03,37200.0,5.8764,5.8764,5.8764,5.8764,37200.0
2010-12-31 14:45:00,7.03,7.03,7.02,7.02,28400.0,5.8764,5.8764,5.8681,5.8681,28400.0
2010-12-31 14:50:00,7.03,7.03,7.02,7.03,22000.0,5.8764,5.8764,5.8681,5.8764,22000.0
2010-12-31 14:55:00,7.03,7.03,7.02,7.02,20400.0,5.8764,5.8764,5.8681,5.8681,20400.0
2010-12-31 15:00:00,7.02,7.03,7.02,7.02,26000.0,5.8681,5.8764,5.8681,5.8681,26000.0
2010-12-31 15:05:00,7.02,7.03,7.02,7.02,82400.0,5.8681,5.8764,5.8681,5.8681,82400.0
2010-12-31 15:10:00,7.02,7.02,7.02,7.02,25600.0,5.8681,5.8681,5.8681,5.8681,25600.0
2010-12-31 15:15:00,7.02,7.02,7.02,7.02,36000.0,5.8681,5.8681,5.8681,5.8681,36000.0
2010-12-31 15:20:00,7.02,7.02,7.02,7.02,33600.0,5.8681,5.8681,5.8681,5.8681,33600.0
2010-12-31 15:25:00,7.02,7.03,7.02,7.02,50000.0,5.8681,5.8764,5.8681,5.8681,50000.0
2010-12-31 15:30:00,7.03,7.03,7.02,7.02,28400.0,5.8764,5.8764,5.8681,5.8681,28400.0
2010-12-31 15:35:00,7.02,7.03,7.02,7.02,65600.0,5.8681,5.8764,5.8681,5.8681,65600.0
2010-12-31 15:40:00,7.03,7.03,7.02,7.02,43600.0,5.8764,5.8764,5.8681,5.8681,43600.0
2010-12-31 15:45:00,7.02,7.02,7.0,7.0,105200.0,5.8681,5.8681,5.8513,5.8513,105200.0
2010-12-31 15:50:00,7.0,7.0,6.99,7.0,179600.0,5.8513,5.8513,5.843,5.8513,179600.0
2010-12-31 15:55:00,7.0,7.01,6.99,6.99,452400.0,5.8513,5.8597,5.843,5.843,452400.0
2011-01-03 09:30:00,7.05,7.05,7.02,7.03,50800.0,5.8931,5.8931,5.8681,5.8764,50800.0
2011-01-03 09:35:00,7.03,7.03,7.01,7.01,25200.0,5.8764,5.8764,5.8597,5.8597,25200.0
2011-01-03 09:40:00,7.01,7.01,7.0,7.01,54800.0,5.8597,5.8597,5.8513,5.8597,54800.0
2011-01-03 09:45:00,7.01,7.01,7.0,7.0,56400.0,5.8597,5.8597,5.8513,5.8513,56400.0
2011-01-03 09:50:00,7.0,7.0,6.99,7.0,36800.0,5.8513,5.8513,5.843,5.8513,36800.0
2011-01-03 09:55:00,7.0,7.0,6.98,6.99,133600.0,5.8513,5.8513,5.8346,5.843,133600.0
2011-01-03 10:00:00,6.99,6.99,6.98,6.99,60400.0,5.843,5.843,5.8346,5.843,60400.0
2011-01-03 10:05:00,7.0,7.01,7.0,7.01,54400.0,5.8513,5.8597,5.8513,5.8597,54400.0
2011-01-03 10:10:00,7.01,7.02,7.01,7.02,71200.0,5.8597,5.8681,5.8597,5.8681,71200.0
2011-01-03 10:15:00,7.02,7.03,7.02,7.03,46800.0,5.8681,5.8764,5.8681,5.8764,46800.0
2011-01-03 10:20:00,7.03,7.04,7.03,7.04,34800.0,5.8764,5.8848,5.8764,5.8848,34800.0
2011-01-03 10:25:00,7.04,7.05,7.04,7.04,31600.0,5.8848,5.8931,5.8848,5.8848,31600.0
2011-01-03 10:30:00,7.04,7.04,7.03,7.03,47200.0,5.8848,5.8848,5.8764,5.8764,47200.0
2011-01-03 10:35:00,7.03,7.03,7.02,7.02,46000.0,5.8764,5.8764,5.8681,5.8681,46000.0
2011-01-03 10:40:00,7.02,7.03,7.02,7.02,37200.0,5.8681,5.8764,5.8681,5.8681,37200.0
2011-01-03 10:45:00,7.02,7.03,7.02,7.02,25200.0,5.8681,5.8764,5.8681,5.8681,25200.0
2011-01-03 10:50:00,7.02,7.02,7.01,7.01,42000.0,5.8681,5.8681,5.8597,5.8597,42000.0
2011-01-03 10:55:00,7.01,7.01,7.01,7.01,18000.0,5.8597,5.8597,5.8597,5.8597,18000.0
2011-01-03 11:00:00,7.01,7.01,7.0,7.01,54800.0,5.8597,5.8597,5.8513,5.8597,54800.0
2011-01-03 11:05:00,7.0,7.02,7.0,7.02,25200.0,5.8513,5.8681,5.8513,5.8681,25200.0
2011-01-03 11:10:00,7.02,7.02,7.01,7.02,118000.0,5.8681,5.8681,5.8597,5.8681,118000.0
2011-01-03 11:15:00,7.03,7.03,7.03,7.03,10800.0,5.8764,5.8764,5.8764,5.8764,10800.0
2011-01-03 11:20:00,7.03,7.03,7.02,7.02,19200.0,5.8764,5.8764,5.8681,5.8681,19200.0
2011-01-03 11:25:00,7.02,7.03,7.02,7.03,78000.0,5.8681,5.8764,5.8681,5.8764,78000.0
2011-01-03 11:30:00,7.03,7.03,7.01,7.01,22400.0,5.8764,5.8764,5.8597,5.8597,22400.0
2011-01-03 11:35:00,7.02,7.02,7.01,7.02,24000.0,5.8681,5.8681,5.8597,5.8681,24000.0
2011-01-03 11:40:00,7.02,7.02,7.01,7.01,24800.0,5.8681,5.8681,5.8597,5.8597,24800.0
2011-01-03 11:45:00,7.01,7.02,7.01,7.02,18800.0,5.8597,5.8681,5.8597,5.8681,18800.0
2011-01-03 11:50:00,7.02,7.02,7.01,7.02,25200.0,5.8681,5.8681,5.8597,5.8681,25200.0
2011-01-03 11:55:00,7.01,7.02,7.01,7.01,48400.0,5.8597,5.8681,5.8597,5.8597,48400.0
2011-01-03 12:00:00,7.02,7.02,7.01,7.01,42800.0,5.8681,5.8681,5.8597,5.8597,42800.0
2011-01-03 12:05:00,7.02,7.02,7.01,7.02,30000.0,5.8681,5.8681,5.8597,5.8681,30000.0
2011-01-03 12:10:00,7.02,7.02,7.01,7.01,43200.0,5.8681,5.8681,5.8597,5.8597,43200.0
2011-01-03 12:15:00,7.01,7.02,7.01,7.01,14000.0,5.8597,5.8681,5.8597,5.8597,14000.0
2011-01-03 12:20:00,7.02,7.02,7.01,7.01,19600.0,5.8681,5.8681,5.8597,5.8597,19600.0
2011-01-03 12:25:00,7.01,7.02,7.01,7.01,42400.0,5.8597,5.8681,5.8597,5.8597,42400.0
2011-01-03 12:30:00,7.01,7.02,7.01,7.02,20400.0,5.8597,5.8681,5.8597,5.8681,20400.0
2011-01-03 12:35:00,7.02,7.02,7.02,7.02,9200.0,5.8681,5.8681,5.8681,5.8681,9200.0
2011-01-03 12:40:00,7.02,7.02,7.02,7.02,8400.0,5.8681,5.8681,5.8681,5.8681,8400.0
2011-01-03 12:45:00,7.02,7.02,7.02,7.02,14400.0,5.8681,5.8681,5.8681,5.8681,14400.0
2011-01-03 12:50:00,7.02,7.02,7.02,7.02,10400.0,5.8681,5.8681,5.8681,5.8681,10400.0
2011-01-03 12:55:00,7.02,7.02,7.0,7.0,48800.0,5.8681,5.8681,5.8513,5.8513,48800.0
2011-01-03 13:00:00,7.0,7.01,7.0,7.01,20800.0,5.8513,5.8597,5.8513,5.8597,20800.0
2011-01-03 13:05:00,7.01,7.01,7.01,7.01,34000.0,5.8597,5.8597,5.8597,5.8597,34000.0
2011-01-03 13:10:00,7.01,7.01,7.01,7.01,10800.0,5.8597,5.8597,5.8597,5.8597,10800.0
2011-01-03 13:15:00,7.01,7.01,7.01,7.01,21600.0,5.8597,5.8597,5.8597,5.8597,21600.0
2011-01-03 13:20:00,7.01,7.01,7.0,7.0,34000.0,5.8597,5.8597,5.8513,5.8513,34000.0
2011-01-03 13:25:00,7.0,7.0,6.99,7.0,26000.0,5.8513,5.8513,5.843,5.8513,26000.0
2011-01-03 13:30:00,7.0,7.0,6.99,6.99,31600.0,5.8513,5.8513,5.843,5.843,31600.0
2011-01-03 13:35:00,6.99,6.99,6.98,6.99,40800.0,5.843,5.843,5.8346,5.843,40800.0
2011-01-03 13:40:00,6.99,6.99,6.98,6.98,38000.0,5.843,5.843,5.8346,5.8346,38000.0
2011-01-03 13:45:00,6.98,6.98,6.97,6.97,40400.0,5.8346,5.8346,5.8263,5.8263,40400.0
2011-01-03 13:50:00,6.97,6.97,6.97,6.97,20000.0,5.8263,5.8263,5.8263,5.8263,20000.0
2011-01-03 13:55:00,6.97,6.97,6.96,6.96,22400.0,5.8263,5.8263,5.8179,5.8179,22400.0
2011-01-03 14:00:00,6.96,6.97,6.96,6.96,20800.0,5.8179,5.8263,5.8179,5.8179,20800.0
2011-01-03 14:05:00,6.96,6.97,6.96,6.97,73200.0,5.8179,5.8263,5.8179,5.8263,73200.0
2011-01-03 14:10:00,6.97,6.97,6.96,6.96,35600.0,5.8263,5.8263,5.8179,5.8179,35600.0
2011-01-03 14:15:00,6.96,6.96,6.96,6.96,22400.0,5.8179,5.8179,5.8179,5.8179,22400.0
2011-01-03 14:20:00,6.96,6.96,6.96,6.96,26000.0,5.8179,5.8179,5.8179,5.8179,26000.0
2011-01-03 14:25:00,6.96,6.96,6.96,6.96,26400.0,5.8179,5.8179,5.8179,5.8179,26400.0
2011-01-03 14:30:00,6.96,6.96,6.96,6.96,74800.0,5.8179,5.8179,5.8179,5.8179,74800.0
2011-01-03 14:35:00,6.96,6.97,6.96,6.97,21600.0,5.8179,5.8263,5.8179,5.8263,21600.0
2011-01-03 14:40:00,6.97,6.97,6.96,6.96,36400.0,5.8263,5.8263,5.8179,5.8179,36400.0
2011-01-03 14:45:00,6.96,6.97,6.96,6.96,37200.0,5.8179,5.8263,5.8179,5.8179,37200.0
2011-01-03 14:50:00,6.97,6.97,6.96,6.96,59200.0,5.8263,5.8263,5.8179,5.8179,59200.0
2011-01-03 14:55:00,6.97,6.97,6.96,6.96,32800.0,5.8263,5.8263,5.8179,5.8179,32800.0
2011-01-03 15:00:00,6.96,6.97,6.96,6.96,39600.0,5.8179,5.8263,5.8179,5.8179,39600.0
2011-01-03 15:05:00,6.96,6.98,6.96,6.97,98400.0,5.8179,5.8346,5.8179,5.8263,98400.0
2011-01-03 15:10:00,6.97,6.98,6.97,6.98,93200.0,5.8263,5.8346,5.8263,5.8346,93200.0
2011-01-03 15:15:00,6.98,6.98,6.97,6.98,70400.0,5.8346,5.8346,5.8263,5.8346,70400.0
2011-01-03 15:20:00,6.98,6.98,6.98,6.98,47200.0,5.8346,5.8346,5.8346,5.8346,47200.0
2011-01-03 15:25:00,6.98,7.0,6.98,6.99,114400.0,5.8346,5.8513,5.8346,5.843,114400.0
2011-01-03 15:30:00,6.99,6.99,6.99,6.99,72000.0,5.843,5.843,5.843,5.843,72000.0
2011-01-03 15:35:00,6.99,6.99,6.99,6.99,63200.0,5.843,5.843,5.843,5.843,63200.0
2011-01-03 15:40:00,6.99,7.0,6.99,6.99,127200.0,5.843,5.8513,5.843,5.843,127200.0
2011-01-03 15:45:00,7.0,7.0,6.99,7.0,124400.0,5.8513,5.8513,5.843,5.8513,124400.0
2011-01-03 15:50:00,7.0,7.0,6.99,6.99,204800.0,5.8513,5.8513,5.843,5.843,204800.0
2011-01-03 15:55:00,6.99,7.0,6.99,7.0,214000.0,5.843,5.8513,5.843,5.8513,214000.0
2011-01-04 09:30:00,7.02,7.03,7.0,7.0,61600.0,5.8681,5.8764,5.8513,5.8513,61600.0
2011-01-04 09:35:00,7.0,7.0,6.99,6.99,45200.0,5.8513,5.8513,5.843,5.843,45200.0
2011-01-04 09:40:00,6.99,7.01,6.99,6.99,43200.0,5.843,5.8597,5.843,5.843,43200.0
2011-01-04 09:45:00,7.0,7.0,6.99,7.0,22000.0,5.8513,5.8513,5.843,5.8513,22000.0
2011-01-04 09:50:00,6.99,6.99,6.98,6.99,26000.0,5.843,5.843,5.8346,5.843,26000.0
2011-01-04 09:55:00,6.98,6.99,6.98,6.99,20400.0,5.8346,5.843,5.8346,5.843,20400.0
2011-01-04 10:00:00,6.99,6.99,6.97,6.98,62800.0,5.843,5.843,5.8263,5.8346,62800.0
2011-01-04 10:05:00,6.98,6.98,6.96,6.96,30000.0,5.8346,5.8346,5.8179,5.8179,30000.0
2011-01-04 10:10:00,6.96,6.96,6.95,6.95,38800.0,5.8179,5.8179,5.8095,5.8095,38800.0
2011-01-04 10:15:00,6.95,6.97,6.94,6.97,44400.0,5.8095,5.8263,5.8012,5.8263,44400.0
2011-01-04 10:20:00,6.96,6.97,6.96,6.96,18000.0,5.8179,5.8263,5.8179,5.8179,18000.0
2011-01-04 10:25:00,6.97,6.97,6.95,6.95,36400.0,5.8263,5.8263,5.8095,5.8095,36400.0
2011-01-04 10:30:00,6.95,6.95,6.94,6.94,31600.0,5.8095,5.8095,5.8012,5.8012,31600.0
2011-01-04 10:35:00,6.94,6.94,6.93,6.93,80400.0,5.8012,5.8012,5.7928,5.7928,80400.0
2011-01-04 10:40:00,6.93,6.95,6.93,6.94,122800.0,5.7928,5.8095,5.7928,5.8012,122800.0
2011-01-04 10:45:00,6.94,6.94,6.93,6.93,96000.0,5.8012,5.8012,5.7928,5.7928,96000.0
2011-01-04 10:50:00,6.93,6.93,6.92,6.93,49600.0,5.7928,5.7928,5.7845,5.7928,49600.0
2011-01-04 10:55:00,6.93,6.93,6.91,6.91,81600.0,5.7928,5.7928,5.7761,5.7761,81600.0
2011-01-04 11:00:00,6.92,6.93,6.91,6.92,160400.0,5.7845,5.7928,5.7761,5.7845,160400.0
2011-01-04 11:05:00,6.92,6.92,6.9,6.9,99200.0,5.7845,5.7845,5.7678,5.7678,99200.0
2011-01-04 11:10:00,6.9,6.91,6.9,6.91,128800.0,5.7678,5.7761,5.7678,5.7761,128800.0
2011-01-04 11:15:00,6.91,6.92,6.9,6.92,91200.0,5.7761,5.7845,5.7678,5.7845,91200.0
2011-01-04 11:20:00,6.92,6.93,6.92,6.93,29200.0,5.7845,5.7928,5.7845,5.7928,29200.0
2011-01-04 11:25:00,6.93,6.94,6.93,6.93,50800.0,5.7928,5.8012,5.7928,5.7928,50800.0
2011-01-04 11:30:00,6.93,6.93,6.92,6.92,62000.0,5.7928,5.7928,5.7845,5.7845,62000.0
2011-01-04 11:35:00,6.92,6.94,6.92,6.94,102800.0,5.7845,5.8012,5.7845,5.8012,102800.0
2011-01-04 11:40:00,6.94,6.94,6.93,6.94,30400.0,5.8012,5.8012,5.7928,5.8012,30400.0
2011-01-04 11:45:00,6.94,6.94,6.93,6.94,42800.0,5.8012,5.8012,5.7928,5.8012,42800.0
2011-01-04 11:50:00,6.94,6.94,6.93,6.94,34400.0,5.8012,5.8012,5.7928,5.8012,34400.0
2011-01-04 11:55:00,6.94,6.94,6.93,6.93,191200.0,5.8012,5.8012,5.7928,5.7928,191200.0
2011-01-04 12:00:00,6.93,6.94,6.93,6.93,45600.0,5.7928,5.8012,5.7928,5.7928,45600.0
2011-01-04 12:05:00,6.93,6.93,6.91,6.92,78800.0,5.7928,5.7928,5.7761,5.7845,78800.0
2011-01-04 12:10:00,6.92,6.92,6.91,6.92,34000.0,5.7845,5.7845,5.7761,5.7845,34000.0
2011-01-04 12:15:00,6.93,6.93,6.93,6.93,19200.0,5.7928,5.7928,5.7928,5.7928,19200.0
2011-01-04 12:20:00,6.93,6.93,6.93,6.93,27600.0,5.7928,5.7928,5.7928,5.7928,27600.0
2011-01-04 12:25:00,6.93,6.94,6.93,6.94,78000.0,5.7928,5.8012,5.7928,5.8012,78000.0
2011-01-04 12:30:00,6.93,6.93,6.92,6.92,57600.0,5.7928,5.7928,5.7845,5.7845,57600.0
2011-01-04 12:35:00,6.92,6.92,6.92,6.92,6800.0,5.7845,5.7845,5.7845,5.7845,6800.0
2011-01-04 12:40:00,6.92,6.92,6.91,6.92,69600.0,5.7845,5.7845,5.7761,5.7845,69600.0
2011-01-04 12:45:00,6.92,6.92,6.91,6.91,53200.0,5.7845,5.7845,5.7761,5.7761,53200.0
2011-01-04 12:50:00,6.91,6.91,6.91,6.91,26000.0,5.7761,5.7761,5.7761,5.7761,26000.0
2011-01-04 12:55:00,6.91,6.91,6.91,6.91,132400.0,5.7761,5.7761,5.7761,5.7761,132400.0
2011-01-04 13:00:00,6.91,6.91,6.91,6.91,19600.0,5.7761,5.7761,5.7761,5.7761,19600.0
2011-01-04 13:05:00,6.91,6.91,6.9,6.9,56000.0,5.7761,5.7761,5.7678,5.7678,56000.0
2011-01-04 13:10:00,6.9,6.9,6.9,6.9,34400.0,5.7678,5.7678,5.7678,5.7678,34400.0
2011-01-04 13:15:00,6.9,6.92,6.9,6.91,84400.0,5.7678,5.7845,5.7678,5.7761,84400.0
2011-01-04 13:20:00,6.91,6.91,6.91,6.91,7200.0,5.7761,5.7761,5.7761,5.7761,7200.0
2011-01-04 13:25:00,6.91,6.91,6.91,6.91,9200.0,5.7761,5.7761,5.7761,5.7761,9200.0
2011-01-04 13:30:00,6.91,6.91,6.9,6.9,23200.0,5.7761,5.7761,5.7678,5.7678,23200.0
2011-01-04 13:35:00,6.9,6.91,6.9,6.9,56400.0,5.7678,5.7761,5.7678,5.7678,56400.0
2011-01-04 13:40:00,6.9,6.9,6.9,6.9,51600.0,5.7678,5.7678,5.7678,5.7678,51600.0
2011-01-04 13:45:00,6.9,6.9,6.9,6.9,68400.0,5.7678,5.7678,5.7678,5.7678,68400.0
2011-01-04 13:50:00,6.9,6.9,6.9,6.9,13200.0,5.7678,5.7678,5.7678,5.7678,13200.0
2011-01-04 13:55:00,6.9,6.9,6.9,6.9,25600.0,5.7678,5.7678,5.7678,5.7678,25600.0
2011-01-04 14:00:00,6.9,6.9,6.9,6.9,28400.0,5.7678,5.7678,5.7678,5.7678,28400.0
2011-01-04 14:05:00,6.9,6.91,6.9,6.91,46000.0,5.7678,5.7761,5.7678,5.7761,46000.0
2011-01-04 14:10:00,6.91,6.91,6.9,6.91,30800.0,5.7761,5.7761,5.7678,5.7761,30800.0
2011-01-04 14:15:00,6.91,6.91,6.9,6.9,180000.0,5.7761,5.7761,5.7678,5.7678,180000.0
2011-01-04 14:20:00,6.91,6.91,6.91,6.91,27600.0,5.7761,5.7761,5.7761,5.7761,27600.0
2011-01-04 14:25:00,6.91,6.91,6.91,6.91,22800.0,5.7761,5.7761,5.7761,5.7761,22800.0
2011-01-04 14:30:00,6.91,6.91,6.91,6.91,11200.0,5.7761,5.7761,5.7761,5.7761,11200.0
2011-01-04 14:35:00,6.91,6.91,6.91,6.91,24800.0,5.7761,5.7761,5.7761,5.7761,24800.0
2011-01-04 14:40:00,6.91,6.92,6.91,6.92,44000.0,5.7761,5.7845,5.7761,5.7845,44000.0
2011-01-04 14:45:00,6.91,6.91,6.91,6.91,34400.0,5.7761,5.7761,5.7761,5.7761,34400.0
2011-01-04 14:50:00,6.91,6.91,6.9,6.9,23200.0,5.7761,5.7761,5.7678,5.7678,23200.0
2011-01-04 14:55:00,6.9,6.9,6.9,6.9,38000.0,5.7678,5.7678,5.7678,5.7678,38000.0
2011-01-04 15:00:00,6.89,6.91,6.89,6.9,52800.0,5.7594,5.7761,5.7594,5.7678,52800.0
2011-01-04 15:05:00,6.91,6.91,6.9,6.9,40800.0,5.7761,5.7761,5.7678,5.7678,40800.0
2011-01-04 15:10:00,6.9,6.9,6.9,6.9,39200.0,5.7678,5.7678,5.7678,5.7678,39200.0
2011-01-04 15:15:00,6.9,6.9,6.9,6.9,24800.0,5.7678,5.7678,5.7678,5.7678,24800.0
2011-01-04 15:20:00,6.9,6.92,6.9,6.92,136800.0,5.7678,5.7845,5.7678,5.7845,136800.0
2011-01-04 15:25:00,6.92,6.92,6.91,6.91,157200.0,5.7845,5.7845,5.7761,5.7761,157200.0
2011-01-04 15:30:00,6.91,6.92,6.91,6.91,138400.0,5.7761,5.7845,5.7761,5.7761,138400.0
2011-01-04 15:35:00,6.91,6.92,6.91,6.92,86800.0,5.7761,5.7845,5.7761,5.7845,86800.0
2011-01-04 15:40:00,6.92,6.92,6.91,6.91,119200.0,5.7845,5.7845,5.7761,5.7761,119200.0
2011-01-04 15:45:00,6.91,6.91,6.9,6.91,223600.0,5.7761,5.7761,5.7678,5.7761,223600.0
2011-01-04 15:50:00,6.91,6.91,6.91,6.91,227600.0,5.7761,5.7761,5.7761,5.7761,227600.0
2011-01-04 15:55:00,6.91,6.92,6.91,6.92,429600.0,5.7761,5.7845,5.7761,5.7845,429600.0
2011-01-05 09:30:00,6.88,7.04,6.88,7.03,221200.0,5.751,5.8848,5.751,5.8764,221200.0
2011-01-05 09:35:00,7.04,7.12,7.03,7.1,405600.0,5.8848,5.9517,5.8764,5.9349,405600.0
2011-01-05 09:40:00,7.11,7.13,7.07,7.07,385600.0,5.9433,5.96,5.9099,5.9099,385600.0
2011-01-05 09:45:00,7.07,7.07,7.06,7.06,140800.0,5.9099,5.9099,5.9015,5.9015,140800.0
2011-01-05 09:50:00,7.06,7.06,7.04,7.05,94400.0,5.9015,5.9015,5.8848,5.8931,94400.0
2011-01-05 09:55:00,7.04,7.04,7.03,7.04,96000.0,5.8848,5.8848,5.8764,5.8848,96000.0
2011-01-05 10:00:00,7.04,7.05,7.02,7.02,71600.0,5.8848,5.8931,5.8681,5.8681,71600.0
2011-01-05 10:05:00,7.02,7.04,7.02,7.04,59600.0,5.8681,5.8848,5.8681,5.8848,59600.0
2011-01-05 10:10:00,7.03,7.03,7.02,7.03,134000.0,5.8764,5.8764,5.8681,5.8764,134000.0
2011-01-05 10:15:00,7.03,7.04,7.03,7.03,94800.0,5.8764,5.8848,5.8764,5.8764,94800.0
2011-01-05 10:20:00,7.03,7.03,7.02,7.03,140800.0,5.8764,5.8764,5.8681,5.8764,140800.0
2011-01-05 10:25:00,7.03,7.03,7.01,7.03,62000.0,5.8764,5.8764,5.8597,5.8764,62000.0
2011-01-05 10:30:00,7.03,7.03,7.02,7.03,64400.0,5.8764,5.8764,5.8681,5.8764,64400.0
2011-01-05 10:35:00,7.03,7.04,7.02,7.04,68800.0,5.8764,5.8848,5.8681,5.8848,68800.0
2011-01-05 10:40:00,7.04,7.05,7.04,7.04,155600.0,5.8848,5.8931,5.8848,5.8848,155600.0
2011-01-05 10:45:00,7.04,7.05,7.04,7.05,54400.0,5.8848,5.8931,5.8848,5.8931,54400.0
2011-01-05 10:50:00,7.05,7.05,7.04,7.05,87600.0,5.8931,5.8931,5.8848,5.8931,87600.0
2011-01-05 10:55:00,7.05,7.05,7.04,7.05,42000.0,5.8931,5.8931,5.8848,5.8931,42000.0
2011-01-05 11:00:00,7.05,7.05,7.03,7.04,54800.0,5.8931,5.8931,5.8764,5.8848,54800.0
2011-01-05 11:05:00,7.03,7.05,7.03,7.05,26000.0,5.8764,5.8931,5.8764,5.8931,26000.0
2011-01-05 11:10:00,7.04,7.05,7.04,7.04,25200.0,5.8848,5.8931,5.8848,5.8848,25200.0
2011-01-05 11:15:00,7.04,7.05,7.04,7.05,14000.0,5.8848,5.8931,5.8848,5.8931,14000.0
2011-01-05 11:20:00,7.05,7.05,7.05,7.05,13600.0,5.8931,5.8931,5.8931,5.8931,13600.0
2011-01-05 11:25:00,7.05,7.05,7.05,7.05,22400.0,5.8931,5.8931,5.8931,5.8931,22400.0
2011-01-05 11:30:00,7.05,7.05,7.05,7.05,62000.0,5.8931,5.8931,5.8931,5.8931,62000.0
2011-01-05 11:35:00,7.05,7.05,7.05,7.05,19200.0,5.8931,5.8931,5.8931,5.8931,19200.0
2011-01-05 11:40:00,7.05,7.05,7.04,7.04,40000.0,5.8931,5.8931,5.8848,5.8848,40000.0
2011-01-05 11:45:00,7.04,7.05,7.04,7.04,43600.0,5.8848,5.8931,5.8848,5.8848,43600.0
2011-01-05 11:50:00,7.04,7.04,7.03,7.03,21200.0,5.8848,5.8848,5.8764,5.8764,21200.0
2011-01-05 11:55:00,7.03,7.04,7.03,7.03,6400.0,5.8764,5.8848,5.8764,5.8764,6400.0
2011-01-05 12:00:00,7.03,7.04,7.03,7.04,4800.0,5.8764,5.8848,5.8764,5.8848,4800.0
2011-01-05 12:05:00,7.03,7.04,7.03,7.04,8400.0,5.8764,5.8848,5.8764,5.8848,8400.0
2011-01-05 12:10:00,7.03,7.03,7.02,7.02,37600.0,5.8764,5.8764,5.8681,5.8681,37600.0
2011-01-05 12:15:00,7.02,7.02,7.01,7.02,24000.0,5.8681,5.8681,5.8597,5.8681,24000.0
2011-01-05 12:20:00,7.02,7.02,7.01,7.01,23600.0,5.8681,5.8681,5.8597,5.8597,23600.0
2011-01-05 12:25:00,7.02,7.02,7.02,7.02,30400.0,5.8681,5.8681,5.8681,5.8681,30400.0
2011-01-05 12:30:00,7.02,7.03,7.02,7.03,23200.0,5.8681,5.8764,5.8681,5.8764,23200.0
2011-01-05 12:35:00,7.03,7.03,7.02,7.02,38800.0,5.8764,5.8764,5.8681,5.8681,38800.0
2011-01-05 12:40:00,7.02,7.02,7.02,7.02,10800.0,5.8681,5.8681,5.8681,5.8681,10800.0
2011-01-05 12:45:00,7.02,7.02,7.01,7.01,8400.0,5.8681,5.8681,5.8597,5.8597,8400.0
2011-01-05 12:50:00,7.01,7.01,7.01,7.01,6000.0,5.8597,5.8597,5.8597,5.8597,6000.0
2011-01-05 12:55:00,7.01,7.01,7.0,7.0,10800.0,5.8597,5.8597,5.8513,5.8513,10800.0
2011-01-05 13:00:00,7.0,7.0,7.0,7.0,24000.0,5.8513,5.8513,5.8513,5.8513,24000.0
2011-01-05 13:05:00,7.0,7.0,6.99,7.0,3200.0,5.8513,5.8513,5.843,5.8513,3200.0
2011-01-05 13:10:00,7.0,7.0,6.99,6.99,35200.0,5.8513,5.8513,5.843,5.843,35200.0
2011-01-05 13:15:00,6.99,6.99,6.98,6.98,36800.0,5.843,5.843,5.8346,5.8346,36800.0
2011-01-05 13:20:00,6.98,6.98,6.97,6.97,72800.0,5.8346,5.8346,5.8263,5.8263,72800.0
2011-01-05 13:25:00,6.97,6.98,6.97,6.98,13600.0,5.8263,5.8346,5.8263,5.8346,13600.0
2011-01-05 13:30:00,6.98,6.98,6.97,6.98,2000.0,5.8346,5.8346,5.8263,5.8346,2000.0
2011-01-05 13:35:00,6.98,6.99,6.98,6.99,14400.0,5.8346,5.843,5.8346,5.843,14400.0
2011-01-05 13:40:00,6.99,6.99,6.98,6.99,11600.0,5.843,5.843,5.8346,5.843,11600.0
2011-01-05 13:45:00,6.99,6.99,6.99,6.99,14400.0,5.843,5.843,5.843,5.843,14400.0
2011-01-05 13:50:00,6.99,6.99,6.99,6.99,18000.0,5.843,5.843,5.843,5.843,18000.0
2011-01-05 13:55:00,6.99,6.99,6.99,6.99,1600.0,5.843,5.843,5.843,5.843,1600.0
2011-01-05 14:00:00,6.99,6.99,6.99,6.99,43200.0,5.843,5.843,5.843,5.843,43200.0
2011-01-05 14:05:00,6.99,6.99,6.99,6.99,14000.0,5.843,5.843,5.843,5.843,14000.0
2011-01-05 14:10:00,6.99,6.99,6.99,6.99,9600.0,5.843,5.843,5.843,5.843,9600.0
2011-01-05 14:15:00,6.99,6.99,6.99,6.99,6000.0,5.843,5.843,5.843,5.843,6000.0
2011-01-05 14:20:00,6.99,7.0,6.99,7.0,40000.0,5.843,5.8513,5.843,5.8513,40000.0
2011-01-05 14:25:00,6.99,7.0,6.99,6.99,14400.0,5.843,5.8513,5.843,5.843,14400.0
2011-01-05 14:30:00,7.0,7.0,7.0,7.0,2000.0,5.8513,5.8513,5.8513,5.8513,2000.0
2011-01-05 14:35:00,7.0,7.0,6.99,7.0,14000.0,5.8513,5.8513,5.843,5.8513,14000.0
2011-01-05 14:40:00,7.0,7.0,6.99,7.0,11600.0,5.8513,5.8513,5.843,5.8513,11600.0
2011-01-05 14:45:00,7.0,7.0,6.99,6.99,13200.0,5.8513,5.8513,5.843,5.843,13200.0
2011-01-05 14:50:00,7.0,7.0,6.99,7.0,43600.0,5.8513,5.8513,5.843,5.8513,43600.0
2011-01-05 14:55:00,7.0,7.0,6.99,7.0,15200.0,5.8513,5.8513,5.843,5.8513,15200.0
2011-01-05 15:00:00,7.0,7.0,7.0,7.0,24000.0,5.8513,5.8513,5.8513,5.8513,24000.0
2011-01-05 15:05:00,7.0,7.0,7.0,7.0,138800.0,5.8513,5.8513,5.8513,5.8513,138800.0
2011-01-05 15:10:00,7.0,7.0,6.99,6.99,32800.0,5.8513,5.8513,5.843,5.843,32800.0
2011-01-05 15:15:00,7.0,7.0,6.99,7.0,35200.0,5.8513,5.8513,5.843,5.8513,35200.0
2011-01-05 15:20:00,7.0,7.0,6.99,6.99,22000.0,5.8513,5.8513,5.843,5.843,22000.0
2011-01-05 15:25:00,6.99,7.0,6.99,7.0,17600.0,5.843,5.8513,5.843,5.8513,17600.0
2011-01-05 15:30:00,7.0,7.0,6.99,6.99,24400.0,5.8513,5.8513,5.843,5.843,24400.0
2011-01-05 15:35:00,6.99,7.0,6.99,7.0,26000.0,5.843,5.8513,5.843,5.8513,26000.0
2011-01-05 15:40:00,7.0,7.0,6.99,7.0,30400.0,5.8513,5.8513,5.843,5.8513,30400.0
2011-01-05 15:45:00,6.99,7.0,6.99,7.0,177200.0,5.843,5.8513,5.843,5.8513,177200.0
2011-01-05 15:50:00,7.0,7.0,7.0,7.0,180000.0,5.8513,5.8513,5.8513,5.8513,180000.0
2011-01-05 15:55:00,7.0,7.0,7.0,7.0,119200.0,5.8513,5.8513,5.8513,5.8513,119200.0
2011-01-06 09:30:00,7.0,7.01,6.98,6.99,38000.0,5.8513,5.8597,5.8346,5.843,38000.0
2011-01-06 09:35:00,7.0,7.0,6.97,6.99,33200.0,5.8513,5.8513,5.8263,5.843,33200.0
2011-01-06 09:40:00,6.98,6.99,6.97,6.97,23200.0,5.8346,5.843,5.8263,5.8263,23200.0
2011-01-06 09:45:00,6.97,6.98,6.97,6.98,18800.0,5.8263,5.8346,5.8263,5.8346,18800.0
2011-01-06 09:50:00,6.98,6.98,6.98,6.98,10800.0,5.8346,5.8346,5.8346,5.8346,10800.0
2011-01-06 09:55:00,6.98,6.98,6.96,6.96,14000.0,5.8346,5.8346,5.8179,5.8179,14000.0
2011-01-06 10:00:00,6.96,6.97,6.96,6.96,30000.0,5.8179,5.8263,5.8179,5.8179,30000.0
2011-01-06 10:05:00,6.97,6.97,6.97,6.97,40800.0,5.8263,5.8263,5.8263,5.8263,40800.0
2011-01-06 10:10:00,6.97,6.98,6.97,6.97,13200.0,5.8263,5.8346,5.8263,5.8263,13200.0
2011-01-06 10:15:00,6.97,6.97,6.97,6.97,16000.0,5.8263,5.8263,5.8263,5.8263,16000.0
2011-01-06 10:20:00,6.97,6.97,6.97,6.97,8400.0,5.8263,5.8263,5.8263,5.8263,8400.0
2011-01-06 10:25:00,6.97,6.97,6.96,6.97,51600.0,5.8263,5.8263,5.8179,5.8263,51600.0
2011-01-06 10:30:00,6.97,6.97,6.97,6.97,10400.0,5.8263,5.8263,5.8263,5.8263,10400.0
2011-01-06 10:35:00,6.97,6.97,6.97,6.97,18000.0,5.8263,5.8263,5.8263,5.8263,18000.0
2011-01-06 10:40:00,6.97,6.97,6.96,6.97,27200.0,5.8263,5.8263,5.8179,5.8263,27200.0
2011-01-06 10:45:00,6.97,6.97,6.96,6.96,48400.0,5.8263,5.8263,5.8179,5.8179,48400.0
2011-01-06 10:50:00,6.97,6.97,6.96,6.96,16000.0,5.8263,5.8263,5.8179,5.8179,16000.0
2011-01-06 10:55:00,6.96,6.96,6.96,6.96,34800.0,5.8179,5.8179,5.8179,5.8179,34800.0
2011-01-06 11:00:00,6.96,6.96,6.94,6.94,33200.0,5.8179,5.8179,5.8012,5.8012,33200.0
2011-01-06 11:05:00,6.94,6.94,6.93,6.94,43600.0,5.8012,5.8012,5.7928,5.8012,43600.0
2011-01-06 11:10:00,6.94,6.94,6.93,6.94,81600.0,5.8012,5.8012,5.7928,5.8012,81600.0
2011-01-06 11:15:00,6.94,6.96,6.94,6.96,45200.0,5.8012,5.8179,5.8012,5.8179,45200.0
2011-01-06 11:20:00,6.96,6.96,6.95,6.95,56000.0,5.8179,5.8179,5.8095,5.8095,56000.0
2011-01-06 11:25:00,6.96,6.96,6.94,6.95,54800.0,5.8179,5.8179,5.8012,5.8095,54800.0
2011-01-06 11:30:00,6.96,6.97,6.96,6.97,33200.0,5.8179,5.8263,5.8179,5.8263,33200.0
2011-01-06 11:35:00,6.97,6.97,6.96,6.96,23200.0,5.8263,5.8263,5.8179,5.8179,23200.0
2011-01-06 11:40:00,6.96,6.96,6.96,6.96,38400.0,5.8179,5.8179,5.8179,5.8179,38400.0
2011-01-06 11:45:00,6.97,6.97,6.96,6.97,127600.0,5.8263,5.8263,5.8179,5.8263,127600.0
2011-01-06 11:50:00,6.97,6.97,6.96,6.97,138000.0,5.8263,5.8263,5.8179,5.8263,138000.0
2011-01-06 11:55:00,6.97,6.99,6.97,6.99,94000.0,5.8263,5.843,5.8263,5.843,94000.0
2011-01-06 12:00:00,6.98,6.99,6.97,6.98,68000.0,5.8346,5.843,5.8263,5.8346,68000.0
2011-01-06 12:05:00,6.98,6.98,6.96,6.96,32800.0,5.8346,5.8346,5.8179,5.8179,32800.0
2011-01-06 12:10:00,6.97,6.97,6.97,6.97,10000.0,5.8263,5.8263,5.8263,5.8263,10000.0
2011-01-06 12:15:00,6.97,6.97,6.97,6.97,12400.0,5.8263,5.8263,5.8263,5.8263,12400.0
2011-01-06 12:20:00,6.97,6.98,6.97,6.97,17200.0,5.8263,5.8346,5.8263,5.8263,17200.0
2011-01-06 12:25:00,6.98,6.98,6.98,6.98,5200.0,5.8346,5.8346,5.8346,5.8346,5200.0
2011-01-06 12:30:00,6.98,6.98,6.98,6.98,8000.0,5.8346,5.8346,5.8346,5.8346,8000.0
2011-01-06 12:35:00,6.98,6.98,6.97,6.97,60400.0,5.8346,5.8346,5.8263,5.8263,60400.0
2011-01-06 12:40:00,6.98,6.98,6.97,6.98,527200.0,5.8346,5.8346,5.8263,5.8346,527200.0
2011-01-06 12:45:00,6.98,6.99,6.98,6.99,15600.0,5.8346,5.843,5.8346,5.843,15600.0
2011-01-06 12:50:00,6.99,7.0,6.99,7.0,52000.0,5.843,5.8513,5.843,5.8513,52000.0
2011-01-06 12:55:00,7.0,7.0,6.99,6.99,25200.0,5.8513,5.8513,5.843,5.843,25200.0
2011-01-06 13:00:00,7.0,7.0,6.99,7.0,42800.0,5.8513,5.8513,5.843,5.8513,42800.0
2011-01-06 13:05:00,7.0,7.0,7.0,7.0,34400.0,5.8513,5.8513,5.8513,5.8513,34400.0
2011-01-06 13:10:00,7.0,7.0,7.0,7.0,7600.0,5.8513,5.8513,5.8513,5.8513,7600.0
2011-01-06 13:15:00,7.0,7.0,6.99,6.99,33200.0,5.8513,5.8513,5.843,5.843,33200.0
2011-01-06 13:20:00,6.99,6.99,6.99,6.99,15600.0,5.843,5.843,5.843,5.843,15600.0
2011-01-06 13:25:00,6.99,6.99,6.98,6.99,45200.0,5.843,5.843,5.8346,5.843,45200.0
2011-01-06 13:30:00,6.99,6.99,6.99,6.99,18400.0,5.843,5.843,5.843,5.843,18400.0
2011-01-06 13:35:00,6.99,6.99,6.98,6.98,41600.0,5.843,5.843,5.8346,5.8346,41600.0
2011-01-06 13:40:00,6.99,6.99,6.98,6.98,12400.0,5.843,5.843,5.8346,5.8346,12400.0
2011-01-06 13:45:00,6.98,6.99,6.98,6.99,41200.0,5.8346,5.843,5.8346,5.843,41200.0
2011-01-06 13:50:00,6.99,6.99,6.98,6.98,42400.0,5.843,5.843,5.8346,5.8346,42400.0
2011-01-06 13:55:00,6.98,6.98,6.98,6.98,24000.0,5.8346,5.8346,5.8346,5.8346,24000.0
2011-01-06 14:00:00,6.98,6.99,6.98,6.98,40800.0,5.8346,5.843,5.8346,5.8346,40800.0
2011-01-06 14:05:00,6.98,6.99,6.98,6.99,151600.0,5.8346,5.843,5.8346,5.843,151600.0
2011-01-06 14:10:00,6.99,6.99,6.98,6.99,9200.0,5.843,5.843,5.8346,5.843,9200.0
2011-01-06 14:15:00,6.99,6.99,6.98,6.99,22800.0,5.843,5.843,5.8346,5.843,22800.0
2011-01-06 14:20:00,6.99,7.0,6.99,7.0,96400.0,5.843,5.8513,5.843,5.8513,96400.0
2011-01-06 14:25:00,7.0,7.0,7.0,7.0,18400.0,5.8513,5.8513,5.8513,5.8513,18400.0
2011-01-06 14:30:00,7.0,7.0,7.0,7.0,22400.0,5.8513,5.8513,5.8513,5.8513,22400.0
2011-01-06 14:35:00,7.0,7.0,7.0,7.0,73600.0,5.8513,5.8513,5.8513,5.8513,73600.0
2011-01-06 14:40:00,7.0,7.0,6.99,6.99,42400.0,5.8513,5.8513,5.843,5.843,42400.0
2011-01-06 14:45:00,6.99,6.99,6.98,6.98,42000.0,5.843,5.843,5.8346,5.8346,42000.0
2011-01-06 14:50:00,6.98,6.98,6.98,6.98,78000.0,5.8346,5.8346,5.8346,5.8346,78000.0
2011-01-06 14:55:00,6.98,6.98,6.97,6.97,49600.0,5.8346,5.8346,5.8263,5.8263,49600.0
2011-01-06 15:00:00,6.97,6.98,6.97,6.98,29600.0,5.8263,5.8346,5.8263,5.8346,29600.0
2011-01-06 15:05:00,6.98,6.98,6.98,6.98,26800.0,5.8346,5.8346,5.8346,5.8346,26800.0
2011-01-06 15:10:00,6.98,6.99,6.98,6.99,44000.0,5.8346,5.843,5.8346,5.843,44000.0
2011-01-06 15:15:00,6.99,6.99,6.98,6.98,72800.0,5.843,5.843,5.8346,5.8346,72800.0
2011-01-06 15:20:00,6.98,6.99,6.98,6.98,48400.0,5.8346,5.843,5.8346,5.8346,48400.0
2011-01-06 15:25:00,6.98,6.99,6.98,6.99,102800.0,5.8346,5.843,5.8346,5.843,102800.0
2011-01-06 15:30:00,6.99,6.99,6.98,6.98,69200.0,5.843,5.843,5.8346,5.8346,69200.0
2011-01-06 15:35:00,6.98,7.0,6.98,7.0,106800.0,5.8346,5.8513,5.8346,5.8513,106800.0
2011-01-06 15:40:00,7.0,7.0,6.98,6.99,140400.0,5.8513,5.8513,5.8346,5.843,140400.0
2011-01-06 15:45:00,6.99,7.0,6.99,6.99,145200.0,5.843,5.8513,5.843,5.843,145200.0
2011-01-06 15:50:00,6.99,7.0,6.98,6.99,220400.0,5.843,5.8513,5.8346,5.843,220400.0
2011-01-06 15:55:00,6.99,7.0,6.99,6.99,532000.0,5.843,5.8513,5.843,5.843,532000.0
2011-01-07 09:30:00,7.01,7.02,6.98,7.0,19200.0,5.8597,5.8681,5.8346,5.8513,19200.0
2011-01-07 09:35:00,7.01,7.02,7.0,7.0,9200.0,5.8597,5.8681,5.8513,5.8513,9200.0
2011-01-07 09:40:00,6.99,6.99,6.97,6.99,11600.0,5.843,5.843,5.8263,5.843,11600.0
2011-01-07 09:45:00,7.0,7.0,6.98,6.98,45200.0,5.8513,5.8513,5.8346,5.8346,45200.0
2011-01-07 09:50:00,6.98,6.99,6.98,6.98,8800.0,5.8346,5.843,5.8346,5.8346,8800.0
2011-01-07 09:55:00,6.98,6.98,6.98,6.98,8000.0,5.8346,5.8346,5.8346,5.8346,8000.0
2011-01-07 10:00:00,6.98,6.99,6.98,6.98,20000.0,5.8346,5.843,5.8346,5.8346,20000.0
2011-01-07 10:05:00,6.98,7.0,6.98,6.99,38800.0,5.8346,5.8513,5.8346,5.843,38800.0
2011-01-07 10:10:00,6.99,7.0,6.99,7.0,63600.0,5.843,5.8513,5.843,5.8513,63600.0
2011-01-07 10:15:00,7.0,7.0,6.99,7.0,106800.0,5.8513,5.8513,5.843,5.8513,106800.0
2011-01-07 10:20:00,7.0,7.01,7.0,7.01,49600.0,5.8513,5.8597,5.8513,5.8597,49600.0
2011-01-07 10:25:00,7.0,7.01,7.0,7.0,402000.0,5.8513,5.8597,5.8513,5.8513,402000.0
2011-01-07 10:30:00,7.0,7.01,7.0,7.0,25200.0,5.8513,5.8597,5.8513,5.8513,25200.0
2011-01-07 10:35:00,7.0,7.0,6.99,6.99,18000.0,5.8513,5.8513,5.843,5.843,18000.0
2011-01-07 10:40:00,6.99,6.99,6.97,6.98,14800.0,5.843,5.843,5.8263,5.8346,14800.0
2011-01-07 10:45:00,6.98,6.98,6.97,6.98,13600.0,5.8346,5.8346,5.8263,5.8346,13600.0
2011-01-07 10:50:00,6.97,6.97,6.96,6.97,34000.0,5.8263,5.8263,5.8179,5.8263,34000.0
2011-01-07 10:55:00,6.96,6.97,6.96,6.96,24000.0,5.8179,5.8263,5.8179,5.8179,24000.0
2011-01-07 11:00:00,6.96,6.97,6.96,6.97,27200.0,5.8179,5.8263,5.8179,5.8263,27200.0
2011-01-07 11:05:00,6.97,6.97,6.96,6.96,16400.0,5.8263,5.8263,5.8179,5.8179,16400.0
2011-01-07 11:10:00,6.96,6.97,6.95,6.95,19600.0,5.8179,5.8263,5.8095,5.8095,19600.0
2011-01-07 11:15:00,6.95,6.96,6.95,6.96,16800.0,5.8095,5.8179,5.8095,5.8179,16800.0
2011-01-07 11:20:00,6.96,6.96,6.94,6.94,28400.0,5.8179,5.8179,5.8012,5.8012,28400.0
2011-01-07 11:25:00,6.94,6.94,6.93,6.93,19600.0,5.8012,5.8012,5.7928,5.7928,19600.0
2011-01-07 11:30:00,6.93,6.94,6.93,6.93,29600.0,5.7928,5.8012,5.7928,5.7928,29600.0
2011-01-07 11:35:00,6.93,6.93,6.92,6.93,35200.0,5.7928,5.7928,5.7845,5.7928,35200.0
2011-01-07 11:40:00,6.93,6.95,6.93,6.95,23600.0,5.7928,5.8095,5.7928,5.8095,23600.0
2011-01-07 11:45:00,6.94,6.95,6.94,6.94,20800.0,5.8012,5.8095,5.8012,5.8012,20800.0
2011-01-07 11:50:00,6.95,6.95,6.93,6.94,30800.0,5.8095,5.8095,5.7928,5.8012,30800.0
2011-01-07 11:55:00,6.94,6.94,6.93,6.94,22000.0,5.8012,5.8012,5.7928,5.8012,22000.0
2011-01-07 12:00:00,6.95,6.95,6.94,6.94,11200.0,5.8095,5.8095,5.8012,5.8012,11200.0
2011-01-07 12:05:00,6.94,6.94,6.94,6.94,4000.0,5.8012,5.8012,5.8012,5.8012,4000.0
2011-01-07 12:10:00,6.94,6.94,6.94,6.94,3600.0,5.8012,5.8012,5.8012,5.8012,3600.0
2011-01-07 12:15:00,6.94,6.95,6.94,6.95,26000.0,5.8012,5.8095,5.8012,5.8095,26000.0
2011-01-07 12:20:00,6.95,6.95,6.95,6.95,39200.0,5.8095,5.8095,5.8095,5.8095,39200.0
2011-01-07 12:25:00,6.95,6.95,6.94,6.94,39200.0,5.8095,5.8095,5.8012,5.8012,39200.0
2011-01-07 12:30:00,6.94,6.94,6.93,6.93,50000.0,5.8012,5.8012,5.7928,5.7928,50000.0
2011-01-07 12:35:00,6.93,6.94,6.93,6.93,17600.0,5.7928,5.8012,5.7928,5.7928,17600.0
2011-01-07 12:40:00,6.93,6.94,6.93,6.93,15600.0,5.7928,5.8012,5.7928,5.7928,15600.0
2011-01-07 12:45:00,6.93,6.93,6.93,6.93,33200.0,5.7928,5.7928,5.7928,5.7928,33200.0
2011-01-07 12:50:00,6.93,6.93,6.91,6.92,42800.0,5.7928,5.7928,5.7761,5.7845,42800.0
2011-01-07 12:55:00,6.92,6.93,6.92,6.93,30000.0,5.7845,5.7928,5.7845,5.7928,30000.0
2011-01-07 13:00:00,6.94,6.94,6.93,6.93,17200.0,5.8012,5.8012,5.7928,5.7928,17200.0
2011-01-07 13:05:00,6.93,6.93,6.93,6.93,10800.0,5.7928,5.7928,5.7928,5.7928,10800.0
2011-01-07 13:10:00,6.93,6.93,6.93,6.93,7600.0,5.7928,5.7928,5.7928,5.7928,7600.0
2011-01-07 13:15:00,6.93,6.95,6.93,6.95,72800.0,5.7928,5.8095,5.7928,5.8095,72800.0
2011-01-07 13:20:00,6.95,6.95,6.95,6.95,6800.0,5.8095,5.8095,5.8095,5.8095,6800.0
2011-01-07 13:25:00,6.95,6.95,6.93,6.93,26800.0,5.8095,5.8095,5.7928,5.7928,26800.0
2011-01-07 13:30:00,6.94,6.94,6.93,6.94,8000.0,5.8012,5.8012,5.7928,5.8012,8000.0
2011-01-07 13:35:00,6.94,6.95,6.94,6.95,37200.0,5.8012,5.8095,5.8012,5.8095,37200.0
2011-01-07 13:40:00,6.95,6.95,6.95,6.95,24000.0,5.8095,5.8095,5.8095,5.8095,24000.0
2011-01-07 13:45:00,6.95,6.95,6.95,6.95,9600.0,5.8095,5.8095,5.8095,5.8095,9600.0
2011-01-07 13:50:00,6.95,6.95,6.93,6.93,11600.0,5.8095,5.8095,5.7928,5.7928,11600.0
2011-01-07 13:55:00,6.93,6.93,6.93,6.93,12000.0,5.7928,5.7928,5.7928,5.7928,12000.0
2011-01-07 14:00:00,6.93,6.93,6.93,6.93,30400.0,5.7928,5.7928,5.7928,5.7928,30400.0
2011-01-07 14:05:00,6.93,6.93,6.93,6.93,6400.0,5.7928,5.7928,5.7928,5.7928,6400.0
2011-01-07 14:10:00,6.93,6.93,6.93,6.93,16000.0,5.7928,5.7928,5.7928,5.7928,16000.0
2011-01-07 14:15:00,6.93,6.93,6.93,6.93,9600.0,5.7928,5.7928,5.7928,5.7928,9600.0
2011-01-07 14:20:00,6.93,6.95,6.93,6.95,91200.0,5.7928,5.8095,5.7928,5.8095,91200.0
2011-01-07 14:25:00,6.95,6.95,6.94,6.95,37200.0,5.8095,5.8095,5.8012,5.8095,37200.0
2011-01-07 14:30:00,6.95,6.95,6.94,6.94,17600.0,5.8095,5.8095,5.8012,5.8012,17600.0
2011-01-07 14:35:00,6.94,6.95,6.94,6.95,22800.0,5.8012,5.8095,5.8012,5.8095,22800.0
2011-01-07 14:40:00,6.95,6.95,6.94,6.94,16000.0,5.8095,5.8095,5.8012,5.8012,16000.0
2011-01-07 14:45:00,6.94,6.95,6.94,6.94,32800.0,5.8012,5.8095,5.8012,5.8012,32800.0
2011-01-07 14:50:00,6.94,6.95,6.94,6.95,40000.0,5.8012,5.8095,5.8012,5.8095,40000.0
2011-01-07 14:55:00,6.95,6.95,6.95,6.95,29600.0,5.8095,5.8095,5.8095,5.8095,29600.0
2011-01-07 15:00:00,6.95,6.95,6.95,6.95,28400.0,5.8095,5.8095,5.8095,5.8095,28400.0
2011-01-07 15:05:00,6.95,6.96,6.95,6.96,34400.0,5.8095,5.8179,5.8095,5.8179,34400.0
2011-01-07 15:10:00,6.96,6.96,6.95,6.96,76400.0,5.8179,5.8179,5.8095,5.8179,76400.0
2011-01-07 15:15:00,6.96,6.97,6.96,6.97,89200.0,5.8179,5.8263,5.8179,5.8263,89200.0
2011-01-07 15:20:00,6.97,6.98,6.97,6.97,36800.0,5.8263,5.8346,5.8263,5.8263,36800.0
2011-01-07 15:25:00,6.97,6.97,6.97,6.97,50000.0,5.8263,5.8263,5.8263,5.8263,50000.0
2011-01-07 15:30:00,6.97,6.97,6.96,6.97,121600.0,5.8263,5.8263,5.8179,5.8263,121600.0
2011-01-07 15:35:00,6.97,6.98,6.97,6.97,66000.0,5.8263,5.8346,5.8263,5.8263,66000.0
2011-01-07 15:40:00,6.97,6.98,6.97,6.97,48800.0,5.8263,5.8346,5.8263,5.8263,48800.0
2011-01-07 15:45:00,6.97,6.98,6.97,6.98,105600.0,5.8263,5.8346,5.8263,5.8346,105600.0
2011-01-07 15:50:00,6.98,6.98,6.97,6.97,85200.0,5.8346,5.8346,5.8263,5.8263,85200.0
2011-01-07 15:55:00,6.97,6.98,6.97,6.98,119200.0,5.8263,5.8346,5.8263,5.8346,119200.0
2011-01-10 09:30:00,6.96,6.96,6.94,6.95,64400.0,5.8179,5.8179,5.8012,5.8095,64400.0
2011-01-10 09:35:00,6.95,6.97,6.93,6.97,107200.0,5.8095,5.8263,5.7928,5.8263,107200.0
2011-01-10 09:40:00,6.97,6.99,6.97,6.98,96400.0,5.8263,5.843,5.8263,5.8346,96400.0
2011-01-10 09:45:00,6.98,7.0,6.97,6.99,80000.0,5.8346,5.8513,5.8263,5.843,80000.0
2011-01-10 09:50:00,6.99,6.99,6.96,6.97,68400.0,5.843,5.843,5.8179,5.8263,68400.0
2011-01-10 09:55:00,6.97,6.97,6.96,6.97,96000.0,5.8263,5.8263,5.8179,5.8263,96000.0
2011-01-10 10:00:00,6.96,6.98,6.96,6.97,70800.0,5.8179,5.8346,5.8179,5.8263,70800.0
2011-01-10 10:05:00,6.97,6.98,6.96,6.98,57200.0,5.8263,5.8346,5.8179,5.8346,57200.0
2011-01-10 10:10:00,6.98,7.0,6.98,6.99,70000.0,5.8346,5.8513,5.8346,5.843,70000.0
2011-01-10 10:15:00,6.99,7.0,6.98,6.98,26000.0,5.843,5.8513,5.8346,5.8346,26000.0
2011-01-10 10:20:00,6.98,7.0,6.97,7.0,87200.0,5.8346,5.8513,5.8263,5.8513,87200.0
2011-01-10 10:25:00,7.0,7.0,6.99,6.99,42000.0,5.8513,5.8513,5.843,5.843,42000.0
2011-01-10 10:30:00,6.99,6.99,6.98,6.99,41200.0,5.843,5.843,5.8346,5.843,41200.0
2011-01-10 10:35:00,6.98,6.98,6.97,6.97,51600.0,5.8346,5.8346,5.8263,5.8263,51600.0
2011-01-10 10:40:00,6.97,6.98,6.97,6.98,44400.0,5.8263,5.8346,5.8263,5.8346,44400.0
2011-01-10 10:45:00,6.98,6.98,6.97,6.97,19600.0,5.8346,5.8346,5.8263,5.8263,19600.0
2011-01-10 10:50:00,6.97,6.97,6.96,6.96,40400.0,5.8263,5.8263,5.8179,5.8179,40400.0
2011-01-10 10:55:00,6.96,6.97,6.96,6.97,70400.0,5.8179,5.8263,5.8179,5.8263,70400.0
2011-01-10 11:00:00,6.97,6.97,6.97,6.97,42400.0,5.8263,5.8263,5.8263,5.8263,42400.0
2011-01-10 11:05:00,6.96,6.97,6.96,6.96,49200.0,5.8179,5.8263,5.8179,5.8179,49200.0
2011-01-10 11:10:00,6.96,6.97,6.96,6.96,37600.0,5.8179,5.8263,5.8179,5.8179,37600.0
2011-01-10 11:15:00,6.96,6.97,6.96,6.97,26800.0,5.8179,5.8263,5.8179,5.8263,26800.0
2011-01-10 11:20:00,6.97,6.97,6.96,6.97,38000.0,5.8263,5.8263,5.8179,5.8263,38000.0
2011-01-10 11:25:00,6.97,6.99,6.97,6.98,26800.0,5.8263,5.843,5.8263,5.8346,26800.0
2011-01-10 11:30:00,6.98,6.99,6.98,6.98,20800.0,5.8346,5.843,5.8346,5.8346,20800.0
2011-01-10 11:35:00,6.98,6.98,6.98,6.98,12400.0,5.8346,5.8346,5.8346,5.8346,12400.0
2011-01-10 11:40:00,6.97,6.98,6.97,6.98,20800.0,5.8263,5.8346,5.8263,5.8346,20800.0
2011-01-10 11:45:00,6.98,6.98,6.97,6.98,35200.0,5.8346,5.8346,5.8263,5.8346,35200.0
2011-01-10 11:50:00,6.98,6.98,6.98,6.98,17600.0,5.8346,5.8346,5.8346,5.8346,17600.0
2011-01-10 11:55:00,6.98,6.98,6.97,6.98,23200.0,5.8346,5.8346,5.8263,5.8346,23200.0
2011-01-10 12:00:00,6.98,6.98,6.97,6.98,6400.0,5.8346,5.8346,5.8263,5.8346,6400.0
2011-01-10 12:05:00,6.97,6.98,6.97,6.97,14400.0,5.8263,5.8346,5.8263,5.8263,14400.0
2011-01-10 12:10:00,6.98,6.98,6.97,6.98,26000.0,5.8346,5.8346,5.8263,5.8346,26000.0
2011-01-10 12:15:00,6.97,6.98,6.97,6.98,86000.0,5.8263,5.8346,5.8263,5.8346,86000.0
2011-01-10 12:20:00,6.98,6.98,6.97,6.98,42400.0,5.8346,5.8346,5.8263,5.8346,42400.0
2011-01-10 12:25:00,6.98,6.99,6.98,6.99,30800.0,5.8346,5.843,5.8346,5.843,30800.0
2011-01-10 12:30:00,6.99,6.99,6.98,6.98,20400.0,5.843,5.843,5.8346,5.8346,20400.0
2011-01-10 12:35:00,6.98,6.99,6.97,6.98,27200.0,5.8346,5.843,5.8263,5.8346,27200.0
2011-01-10 12:40:00,6.98,6.98,6.98,6.98,18000.0,5.8346,5.8346,5.8346,5.8346,18000.0
2011-01-10 12:45:00,6.98,6.98,6.97,6.98,22800.0,5.8346,5.8346,5.8263,5.8346,22800.0
2011-01-10 12:50:00,6.98,6.98,6.98,6.98,2800.0,5.8346,5.8346,5.8346,5.8346,2800.0
2011-01-10 12:55:00,6.98,6.98,6.97,6.97,13600.0,5.8346,5.8346,5.8263,5.8263,13600.0
2011-01-10 13:00:00,6.98,6.98,6.97,6.98,4800.0,5.8346,5.8346,5.8263,5.8346,4800.0
2011-01-10 13:05:00,6.98,6.98,6.98,6.98,15600.0,5.8346,5.8346,5.8346,5.8346,15600.0
2011-01-10 13:10:00,6.98,6.98,6.97,6.98,10400.0,5.8346,5.8346,5.8263,5.8346,10400.0
2011-01-10 13:15:00,6.98,6.98,6.97,6.98,41200.0,5.8346,5.8346,5.8263,5.8346,41200.0
2011-01-10 13:20:00,6.98,6.98,6.98,6.98,33200.0,5.8346,5.8346,5.8346,5.8346,33200.0
2011-01-10 13:25:00,6.98,6.99,6.98,6.98,43200.0,5.8346,5.843,5.8346,5.8346,43200.0
2011-01-10 13:30:00,6.99,6.99,6.99,6.99,23600.0,5.843,5.843,5.843,5.843,23600.0
2011-01-10 13:35:00,6.99,6.99,6.98,6.99,11200.0,5.843,5.843,5.8346,5.843,11200.0
2011-01-10 13:40:00,6.99,6.99,6.98,6.98,12000.0,5.843,5.843,5.8346,5.8346,12000.0
2011-01-10 13:45:00,6.99,6.99,6.98,6.99,46000.0,5.843,5.843,5.8346,5.843,46000.0
2011-01-10 13:50:00,6.99,6.99,6.99,6.99,74000.0,5.843,5.843,5.843,5.843,74000.0
2011-01-10 13:55:00,6.99,6.99,6.99,6.99,10400.0,5.843,5.843,5.843,5.843,10400.0
2011-01-10 14:00:00,6.99,6.99,6.99,6.99,18400.0,5.843,5.843,5.843,5.843,18400.0
2011-01-10 14:05:00,6.99,6.99,6.98,6.99,38000.0,5.843,5.843,5.8346,5.843,38000.0
2011-01-10 14:10:00,6.99,6.99,6.99,6.99,34400.0,5.843,5.843,5.843,5.843,34400.0
2011-01-10 14:15:00,6.99,6.99,6.98,6.99,20800.0,5.843,5.843,5.8346,5.843,20800.0
2011-01-10 14:20:00,6.99,6.99,6.98,6.99,22800.0,5.843,5.843,5.8346,5.843,22800.0
2011-01-10 14:25:00,6.99,6.99,6.99,6.99,24000.0,5.843,5.843,5.843,5.843,24000.0
2011-01-10 14:30:00,6.99,7.0,6.99,6.99,28000.0,5.843,5.8513,5.843,5.843,28000.0
2011-01-10 14:35:00,6.99,7.0,6.99,7.0,38800.0,5.843,5.8513,5.843,5.8513,38800.0
2011-01-10 14:40:00,7.0,7.0,7.0,7.0,303200.0,5.8513,5.8513,5.8513,5.8513,303200.0
2011-01-10 14:45:00,7.0,7.0,7.0,7.0,37600.0,5.8513,5.8513,5.8513,5.8513,37600.0
2011-01-10 14:50:00,6.99,7.0,6.99,7.0,194000.0,5.843,5.8513,5.843,5.8513,194000.0
2011-01-10 14:55:00,7.0,7.0,7.0,7.0,35600.0,5.8513,5.8513,5.8513,5.8513,35600.0
2011-01-10 15:00:00,7.0,7.0,7.0,7.0,27200.0,5.8513,5.8513,5.8513,5.8513,27200.0
2011-01-10 15:05:00,7.0,7.02,7.0,7.02,73200.0,5.8513,5.8681,5.8513,5.8681,73200.0
2011-01-10 15:10:00,7.02,7.03,7.02,7.02,58400.0,5.8681,5.8764,5.8681,5.8681,58400.0
2011-01-10 15:15:00,7.02,7.02,7.02,7.02,40000.0,5.8681,5.8681,5.8681,5.8681,40000.0
2011-01-10 15:20:00,7.02,7.02,7.02,7.02,41600.0,5.8681,5.8681,5.8681,5.8681,41600.0
2011-01-10 15:25:00,7.02,7.03,7.02,7.03,64400.0,5.8681,5.8764,5.8681,5.8764,64400.0
2011-01-10 15:30:00,7.03,7.03,7.03,7.03,83600.0,5.8764,5.8764,5.8764,5.8764,83600.0
2011-01-10 15:35:00,7.03,7.03,7.02,7.03,178000.0,5.8764,5.8764,5.8681,5.8764,178000.0
2011-01-10 15:40:00,7.03,7.03,7.02,7.02,88000.0,5.8764,5.8764,5.8681,5.8681,88000.0
2011-01-10 15:45:00,7.02,7.02,7.02,7.02,244800.0,5.8681,5.8681,5.8681,5.8681,244800.0
2011-01-10 15:50:00,7.02,7.02,7.02,7.02,308000.0,5.8681,5.8681,5.8681,5.8681,308000.0
2011-01-10 15:55:00,7.02,7.02,7.01,7.02,326400.0,5.8681,5.8681,5.8597,5.8681,326400.0
2011-01-11 09:30:00,7.04,7.07,7.04,7.06,28400.0,5.8848,5.9099,5.8848,5.9015,28400.0
2011-01-11 09:35:00,7.06,7.06,7.05,7.06,86000.0,5.9015,5.9015,5.8931,5.9015,86000.0
2011-01-11 09:40:00,7.06,7.06,7.05,7.06,31600.0,5.9015,5.9015,5.8931,5.9015,31600.0
2011-01-11 09:45:00,7.05,7.06,7.05,7.06,41200.0,5.8931,5.9015,5.8931,5.9015,41200.0
2011-01-11 09:50:00,7.06,7.06,7.04,7.04,61600.0,5.9015,5.9015,5.8848,5.8848,61600.0
2011-01-11 09:55:00,7.04,7.05,7.03,7.04,48000.0,5.8848,5.8931,5.8764,5.8848,48000.0
2011-01-11 10:00:00,7.03,7.05,7.03,7.04,71200.0,5.8764,5.8931,5.8764,5.8848,71200.0
2011-01-11 10:05:00,7.04,7.04,7.04,7.04,34400.0,5.8848,5.8848,5.8848,5.8848,34400.0
2011-01-11 10:10:00,7.04,7.04,7.03,7.03,35600.0,5.8848,5.8848,5.8764,5.8764,35600.0
2011-01-11 10:15:00,7.03,7.03,7.02,7.03,46400.0,5.8764,5.8764,5.8681,5.8764,46400.0
2011-01-11 10:20:00,7.03,7.04,7.03,7.04,48400.0,5.8764,5.8848,5.8764,5.8848,48400.0
2011-01-11 10:25:00,7.04,7.05,7.04,7.05,17200.0,5.8848,5.8931,5.8848,5.8931,17200.0
2011-01-11 10:30:00,7.05,7.05,7.04,7.04,17200.0,5.8931,5.8931,5.8848,5.8848,17200.0
2011-01-11 10:35:00,7.04,7.05,7.04,7.04,43200.0,5.8848,5.8931,5.8848,5.8848,43200.0
2011-01-11 10:40:00,7.04,7.04,7.04,7.04,6800.0,5.8848,5.8848,5.8848,5.8848,6800.0
2011-01-11 10:45:00,7.04,7.04,7.04,7.04,36800.0,5.8848,5.8848,5.8848,5.8848,36800.0
2011-01-11 10:50:00,7.04,7.05,7.04,7.05,40800.0,5.8848,5.8931,5.8848,5.8931,40800.0
2011-01-11 10:55:00,7.05,7.05,7.04,7.05,10000.0,5.8931,5.8931,5.8848,5.8931,10000.0
2011-01-11 11:00:00,7.05,7.06,7.04,7.05,42800.0,5.8931,5.9015,5.8848,5.8931,42800.0
2011-01-11 11:05:00,7.05,7.06,7.05,7.06,34000.0,5.8931,5.9015,5.8931,5.9015,34000.0
2011-01-11 11:10:00,7.05,7.06,7.05,7.05,13600.0,5.8931,5.9015,5.8931,5.8931,13600.0
2011-01-11 11:15:00,7.05,7.05,7.04,7.04,21600.0,5.8931,5.8931,5.8848,5.8848,21600.0
2011-01-11 11:20:00,7.04,7.05,7.04,7.05,16400.0,5.8848,5.8931,5.8848,5.8931,16400.0
2011-01-11 11:25:00,7.05,7.05,7.04,7.04,27600.0,5.8931,5.8931,5.8848,5.8848,27600.0
2011-01-11 11:30:00,7.04,7.05,7.04,7.04,11600.0,5.8848,5.8931,5.8848,5.8848,11600.0
2011-01-11 11:35:00,7.04,7.05,7.04,7.04,42400.0,5.8848,5.8931,5.8848,5.8848,42400.0
2011-01-11 11:40:00,7.04,7.05,7.04,7.04,20800.0,5.8848,5.8931,5.8848,5.8848,20800.0
2011-01-11 11:45:00,7.04,7.04,7.04,7.04,53600.0,5.8848,5.8848,5.8848,5.8848,53600.0
2011-01-11 11:50:00,7.04,7.04,7.04,7.04,46400.0,5.8848,5.8848,5.8848,5.8848,46400.0
2011-01-11 11:55:00,7.04,7.04,7.04,7.04,27200.0,5.8848,5.8848,5.8848,5.8848,27200.0
2011-01-11 12:00:00,7.04,7.04,7.03,7.04,40400.0,5.8848,5.8848,5.8764,5.8848,40400.0
2011-01-11 12:05:00,7.04,7.06,7.04,7.06,85200.0,5.8848,5.9015,5.8848,5.9015,85200.0
2011-01-11 12:10:00,7.06,7.06,7.06,7.06,8400.0,5.9015,5.9015,5.9015,5.9015,8400.0
2011-01-11 12:15:00,7.06,7.06,7.06,7.06,12000.0,5.9015,5.9015,5.9015,5.9015,12000.0
2011-01-11 12:20:00,7.06,7.06,7.06,7.06,17200.0,5.9015,5.9015,5.9015,5.9015,17200.0
2011-01-11 12:25:00,7.06,7.06,7.05,7.06,30400.0,5.9015,5.9015,5.8931,5.9015,30400.0
2011-01-11 12:30:00,7.06,7.06,7.06,7.06,11200.0,5.9015,5.9015,5.9015,5.9015,11200.0
2011-01-11 12:35:00,7.06,7.06,7.06,7.06,24000.0,5.9015,5.9015,5.9015,5.9015,24000.0
2011-01-11 12:40:00,7.06,7.06,7.06,7.06,18000.0,5.9015,5.9015,5.9015,5.9015,18000.0
2011-01-11 12:45:00,7.06,7.06,7.05,7.05,70800.0,5.9015,5.9015,5.8931,5.8931,70800.0
2011-01-11 12:50:00,7.05,7.05,7.05,7.05,50400.0,5.8931,5.8931,5.8931,5.8931,50400.0
2011-01-11 12:55:00,7.05,7.06,7.05,7.05,11200.0,5.8931,5.9015,5.8931,5.8931,11200.0
2011-01-11 13:00:00,7.05,7.05,7.05,7.05,8000.0,5.8931,5.8931,5.8931,5.8931,8000.0
2011-01-11 13:05:00,7.05,7.05,7.03,7.04,75200.0,5.8931,5.8931,5.8764,5.8848,75200.0
2011-01-11 13:10:00,7.03,7.03,7.02,7.03,66400.0,5.8764,5.8764,5.8681,5.8764,66400.0
2011-01-11 13:15:00,7.02,7.02,7.02,7.02,20000.0,5.8681,5.8681,5.8681,5.8681,20000.0
2011-01-11 13:20:00,7.02,7.03,7.02,7.03,18800.0,5.8681,5.8764,5.8681,5.8764,18800.0
2011-01-11 13:25:00,7.03,7.03,7.03,7.03,14800.0,5.8764,5.8764,5.8764,5.8764,14800.0
2011-01-11 13:30:00,7.02,7.03,7.02,7.02,24400.0,5.8681,5.8764,5.8681,5.8681,24400.0
2011-01-11 13:35:00,7.03,7.03,7.02,7.03,4000.0,5.8764,5.8764,5.8681,5.8764,4000.0
2011-01-11 13:40:00,7.03,7.03,7.02,7.02,5600.0,5.8764,5.8764,5.8681,5.8681,5600.0
2011-01-11 13:45:00,7.03,7.03,7.02,7.02,10800.0,5.8764,5.8764,5.8681,5.8681,10800.0
2011-01-11 13:50:00,7.02,7.02,7.01,7.01,20800.0,5.8681,5.8681,5.8597,5.8597,20800.0
2011-01-11 13:55:00,7.01,7.01,7.0,7.01,25200.0,5.8597,5.8597,5.8513,5.8597,25200.0
2011-01-11 14:00:00,7.0,7.01,6.99,7.0,44000.0,5.8513,5.8597,5.843,5.8513,44000.0
2011-01-11 14:05:00,7.0,7.0,6.99,6.99,22800.0,5.8513,5.8513,5.843,5.843,22800.0
2011-01-11 14:10:00,7.0,7.0,7.0,7.0,21600.0,5.8513,5.8513,5.8513,5.8513,21600.0
2011-01-11 14:15:00,7.0,7.0,7.0,7.0,22800.0,5.8513,5.8513,5.8513,5.8513,22800.0
2011-01-11 14:20:00,7.0,7.0,7.0,7.0,47200.0,5.8513,5.8513,5.8513,5.8513,47200.0
2011-01-11 14:25:00,7.0,7.01,7.0,7.01,76000.0,5.8513,5.8597,5.8513,5.8597,76000.0
2011-01-11 14:30:00,7.01,7.01,7.01,7.01,18000.0,5.8597,5.8597,5.8597,5.8597,18000.0
2011-01-11 14:35:00,7.02,7.02,7.01,7.02,32400.0,5.8681,5.8681,5.8597,5.8681,32400.0
2011-01-11 14:40:00,7.01,7.03,7.01,7.02,141600.0,5.8597,5.8764,5.8597,5.8681,141600.0
2011-01-11 14:45:00,7.02,7.02,7.01,7.02,45600.0,5.8681,5.8681,5.8597,5.8681,45600.0
2011-01-11 14:50:00,7.02,7.02,7.02,7.02,51200.0,5.8681,5.8681,5.8681,5.8681,51200.0
2011-01-11 14:55:00,7.02,7.02,7.02,7.02,41200.0,5.8681,5.8681,5.8681,5.8681,41200.0
2011-01-11 15:00:00,7.02,7.02,7.02,7.02,16400.0,5.8681,5.8681,5.8681,5.8681,16400.0
2011-01-11 15:05:00,7.02,7.02,7.02,7.02,71200.0,5.8681,5.8681,5.8681,5.8681,71200.0
2011-01-11 15:10:00,7.02,7.02,7.02,7.02,19200.0,5.8681,5.8681,5.8681,5.8681,19200.0
2011-01-11 15:15:00,7.02,7.02,7.02,7.02,16000.0,5.8681,5.8681,5.8681,5.8681,16000.0
2011-01-11 15:20:00,7.02,7.02,7.01,7.01,43200.0,5.8681,5.8681,5.8597,5.8597,43200.0
2011-01-11 15:25:00,7.01,7.01,7.01,7.01,25200.0,5.8597,5.8597,5.8597,5.8597,25200.0
2011-01-11 15:30:00,7.01,7.01,7.01,7.01,34800.0,5.8597,5.8597,5.8597,5.8597,34800.0
2011-01-11 15:35:00,7.01,7.01,7.01,7.01,30800.0,5.8597,5.8597,5.8597,5.8597,30800.0
2011-01-11 15:40:00,7.01,7.01,7.01,7.01,28800.0,5.8597,5.8597,5.8597,5.8597,28800.0
2011-01-11 15:45:00,7.01,7.01,7.01,7.01,89600.0,5.8597,5.8597,5.8597,5.8597,89600.0
2011-01-11 15:50:00,7.01,7.01,7.01,7.01,123200.0,5.8597,5.8597,5.8597,5.8597,123200.0
2011-01-11 15:55:00,7.01,7.02,7.01,7.01,195600.0,5.8597,5.8681,5.8597,5.8597,195600.0
2011-01-12 09:30:00,7.07,7.08,7.07,7.07,48800.0,5.9099,5.9182,5.9099,5.9099,48800.0
2011-01-12 09:35:00,7.07,7.07,7.06,7.06,39600.0,5.9099,5.9099,5.9015,5.9015,39600.0
2011-01-12 09:40:00,7.06,7.08,7.06,7.08,52800.0,5.9015,5.9182,5.9015,5.9182,52800.0
2011-01-12 09:45:00,7.08,7.09,7.07,7.09,52800.0,5.9182,5.9266,5.9099,5.9266,52800.0
2011-01-12 09:50:00,7.09,7.09,7.08,7.08,30400.0,5.9266,5.9266,5.9182,5.9182,30400.0
2011-01-12 09:55:00,7.08,7.09,7.08,7.08,22800.0,5.9182,5.9266,5.9182,5.9182,22800.0
2011-01-12 10:00:00,7.08,7.09,7.08,7.09,32000.0,5.9182,5.9266,5.9182,5.9266,32000.0
2011-01-12 10:05:00,7.09,7.11,7.09,7.11,56000.0,5.9266,5.9433,5.9266,5.9433,56000.0
2011-01-12 10:10:00,7.11,7.12,7.11,7.11,24800.0,5.9433,5.9517,5.9433,5.9433,24800.0
2011-01-12 10:15:00,7.11,7.12,7.11,7.12,23600.0,5.9433,5.9517,5.9433,5.9517,23600.0
2011-01-12 10:20:00,7.12,7.12,7.12,7.12,17600.0,5.9517,5.9517,5.9517,5.9517,17600.0
2011-01-12 10:25:00,7.12,7.14,7.12,7.14,42800.0,5.9517,5.9684,5.9517,5.9684,42800.0
2011-01-12 10:30:00,7.14,7.14,7.13,7.14,64000.0,5.9684,5.9684,5.96,5.9684,64000.0
2011-01-12 10:35:00,7.14,7.15,7.14,7.15,42400.0,5.9684,5.9767,5.9684,5.9767,42400.0
2011-01-12 10:40:00,7.15,7.15,7.14,7.15,19200.0,5.9767,5.9767,5.9684,5.9767,19200.0
2011-01-12 10:45:00,7.15,7.15,7.14,7.14,20800.0,5.9767,5.9767,5.9684,5.9684,20800.0
2011-01-12 10:50:00,7.14,7.14,7.13,7.13,30800.0,5.9684,5.9684,5.96,5.96,30800.0
2011-01-12 10:55:00,7.13,7.14,7.13,7.14,45200.0,5.96,5.9684,5.96,5.9684,45200.0
2011-01-12 11:00:00,7.13,7.14,7.13,7.14,20000.0,5.96,5.9684,5.96,5.9684,20000.0
2011-01-12 11:05:00,7.14,7.15,7.14,7.14,37200.0,5.9684,5.9767,5.9684,5.9684,37200.0
2011-01-12 11:10:00,7.15,7.15,7.15,7.15,10800.0,5.9767,5.9767,5.9767,5.9767,10800.0
2011-01-12 11:15:00,7.15,7.16,7.15,7.16,42800.0,5.9767,5.9851,5.9767,5.9851,42800.0
2011-01-12 11:20:00,7.16,7.16,7.16,7.16,15600.0,5.9851,5.9851,5.9851,5.9851,15600.0
2011-01-12 11:25:00,7.16,7.17,7.16,7.17,40400.0,5.9851,5.9934,5.9851,5.9934,40400.0
2011-01-12 11:30:00,7.17,7.18,7.17,7.18,68000.0,5.9934,6.0018,5.9934,6.0018,68000.0
2011-01-12 11:35:00,7.18,7.2,7.18,7.2,164800.0,6.0018,6.0185,6.0018,6.0185,164800.0
2011-01-12 11:40:00,7.2,7.22,7.2,7.22,109600.0,6.0185,6.0352,6.0185,6.0352,109600.0
2011-01-12 11:45:00,7.22,7.22,7.22,7.22,16400.0,6.0352,6.0352,6.0352,6.0352,16400.0
2011-01-12 11:50:00,7.22,7.23,7.22,7.23,107600.0,6.0352,6.0436,6.0352,6.0436,107600.0
2011-01-12 11:55:00,7.23,7.23,7.21,7.21,110800.0,6.0436,6.0436,6.0269,6.0269,110800.0
2011-01-12 12:00:00,7.21,7.21,7.2,7.21,72800.0,6.0269,6.0269,6.0185,6.0269,72800.0
2011-01-12 12:05:00,7.21,7.21,7.19,7.2,45200.0,6.0269,6.0269,6.0102,6.0185,45200.0
2011-01-12 12:10:00,7.19,7.2,7.19,7.19,10000.0,6.0102,6.0185,6.0102,6.0102,10000.0
2011-01-12 12:15:00,7.19,7.2,7.18,7.18,24800.0,6.0102,6.0185,6.0018,6.0018,24800.0
2011-01-12 12:20:00,7.18,7.2,7.18,7.2,44000.0,6.0018,6.0185,6.0018,6.0185,44000.0
2011-01-12 12:25:00,7.2,7.2,7.19,7.2,24000.0,6.0185,6.0185,6.0102,6.0185,24000.0
2011-01-12 12:30:00,7.2,7.21,7.2,7.2,56000.0,6.0185,6.0269,6.0185,6.0185,56000.0
2011-01-12 12:35:00,7.2,7.2,7.19,7.19,48400.0,6.0185,6.0185,6.0102,6.0102,48400.0
2011-01-12 12:40:00,7.19,7.2,7.19,7.2,61600.0,6.0102,6.0185,6.0102,6.0185,61600.0
2011-01-12 12:45:00,7.2,7.2,7.2,7.2,4400.0,6.0185,6.0185,6.0185,6.0185,4400.0
2011-01-12 12:50:00,7.2,7.2,7.2,7.2,10000.0,6.0185,6.0185,6.0185,6.0185,10000.0
2011-01-12 12:55:00,7.2,7.2,7.2,7.2,7600.0,6.0185,6.0185,6.0185,6.0185,7600.0
2011-01-12 13:00:00,7.2,7.2,7.18,7.18,62000.0,6.0185,6.0185,6.0018,6.0018,62000.0
2011-01-12 13:05:00,7.18,7.18,7.17,7.17,47200.0,6.0018,6.0018,5.9934,5.9934,47200.0
2011-01-12 13:10:00,7.17,7.17,7.17,7.17,8400.0,5.9934,5.9934,5.9934,5.9934,8400.0
2011-01-12 13:15:00,7.17,7.18,7.17,7.18,37200.0,5.9934,6.0018,5.9934,6.0018,37200.0
2011-01-12 13:20:00,7.18,7.18,7.17,7.18,27200.0,6.0018,6.0018,5.9934,6.0018,27200.0
2011-01-12 13:25:00,7.18,7.18,7.17,7.18,51600.0,6.0018,6.0018,5.9934,6.0018,51600.0
2011-01-12 13:30:00,7.18,7.18,7.18,7.18,6800.0,6.0018,6.0018,6.0018,6.0018,6800.0
2011-01-12 13:35:00,7.18,7.18,7.18,7.18,6400.0,6.0018,6.0018,6.0018,6.0018,6400.0
2011-01-12 13:40:00,7.18,7.18,7.18,7.18,1600.0,6.0018,6.0018,6.0018,6.0018,1600.0
2011-01-12 13:45:00,7.18,7.18,7.17,7.17,34400.0,6.0018,6.0018,5.9934,5.9934,34400.0
2011-01-12 13:50:00,7.17,7.17,7.17,7.17,1600.0,5.9934,5.9934,5.9934,5.9934,1600.0
2011-01-12 13:55:00,7.17,7.17,7.17,7.17,5200.0,5.9934,5.9934,5.9934,5.9934,5200.0
2011-01-12 14:00:00,7.17,7.17,7.16,7.16,78400.0,5.9934,5.9934,5.9851,5.9851,78400.0
2011-01-12 14:05:00,7.16,7.16,7.15,7.15,30400.0,5.9851,5.9851,5.9767,5.9767,30400.0
2011-01-12 14:10:00,7.15,7.16,7.15,7.15,24800.0,5.9767,5.9851,5.9767,5.9767,24800.0
2011-01-12 14:15:00,7.15,7.15,7.15,7.15,26400.0,5.9767,5.9767,5.9767,5.9767,26400.0
2011-01-12 14:20:00,7.15,7.16,7.15,7.16,48800.0,5.9767,5.9851,5.9767,5.9851,48800.0
2011-01-12 14:25:00,7.16,7.16,7.15,7.15,39600.0,5.9851,5.9851,5.9767,5.9767,39600.0
2011-01-12 14:30:00,7.15,7.15,7.15,7.15,9200.0,5.9767,5.9767,5.9767,5.9767,9200.0
2011-01-12 14:35:00,7.15,7.15,7.15,7.15,28000.0,5.9767,5.9767,5.9767,5.9767,28000.0
2011-01-12 14:40:00,7.15,7.15,7.15,7.15,41200.0,5.9767,5.9767,5.9767,5.9767,41200.0
2011-01-12 14:45:00,7.15,7.15,7.15,7.15,36000.0,5.9767,5.9767,5.9767,5.9767,36000.0
2011-01-12 14:50:00,7.15,7.15,7.15,7.15,14000.0,5.9767,5.9767,5.9767,5.9767,14000.0
2011-01-12 14:55:00,7.15,7.15,7.14,7.15,45200.0,5.9767,5.9767,5.9684,5.9767,45200.0
2011-01-12 15:00:00,7.15,7.15,7.14,7.14,13200.0,5.9767,5.9767,5.9684,5.9684,13200.0
2011-01-12 15:05:00,7.15,7.15,7.14,7.15,39200.0,5.9767,5.9767,5.9684,5.9767,39200.0
2011-01-12 15:10:00,7.14,7.14,7.13,7.14,60400.0,5.9684,5.9684,5.96,5.9684,60400.0
2011-01-12 15:15:00,7.14,7.14,7.13,7.13,54000.0,5.9684,5.9684,5.96,5.96,54000.0
2011-01-12 15:20:00,7.13,7.13,7.12,7.12,39200.0,5.96,5.96,5.9517,5.9517,39200.0
2011-01-12 15:25:00,7.12,7.13,7.12,7.13,78400.0,5.9517,5.96,5.9517,5.96,78400.0
2011-01-12 15:30:00,7.12,7.13,7.12,7.13,52400.0,5.9517,5.96,5.9517,5.96,52400.0
2011-01-12 15:35:00,7.13,7.14,7.13,7.13,58400.0,5.96,5.9684,5.96,5.96,58400.0
2011-01-12 15:40:00,7.13,7.13,7.12,7.12,111600.0,5.96,5.96,5.9517,5.9517,111600.0
2011-01-12 15:45:00,7.12,7.13,7.12,7.12,94400.0,5.9517,5.96,5.9517,5.9517,94400.0
2011-01-12 15:50:00,7.13,7.14,7.12,7.13,234400.0,5.96,5.9684,5.9517,5.96,234400.0
2011-01-12 15:55:00,7.13,7.14,7.12,7.14,430000.0,5.96,5.9684,5.9517,5.9684,430000.0
2011-01-13 09:30:00,7.16,7.16,7.13,7.13,49200.0,5.9851,5.9851,5.96,5.96,49200.0
2011-01-13 09:35:00,7.12,7.13,7.12,7.12,10400.0,5.9517,5.96,5.9517,5.9517,10400.0
2011-01-13 09:40:00,7.12,7.12,7.11,7.11,14000.0,5.9517,5.9517,5.9433,5.9433,14000.0
2011-01-13 09:45:00,7.11,7.12,7.11,7.12,16400.0,5.9433,5.9517,5.9433,5.9517,16400.0
2011-01-13 09:50:00,7.13,7.14,7.12,7.14,20800.0,5.96,5.9684,5.9517,5.9684,20800.0
2011-01-13 09:55:00,7.14,7.14,7.12,7.13,18000.0,5.9684,5.9684,5.9517,5.96,18000.0
2011-01-13 10:00:00,7.13,7.14,7.13,7.13,12000.0,5.96,5.9684,5.96,5.96,12000.0
2011-01-13 10:05:00,7.13,7.13,7.12,7.13,9200.0,5.96,5.96,5.9517,5.96,9200.0
2011-01-13 10:10:00,7.13,7.13,7.12,7.13,9200.0,5.96,5.96,5.9517,5.96,9200.0
2011-01-13 10:15:00,7.12,7.12,7.12,7.12,4400.0,5.9517,5.9517,5.9517,5.9517,4400.0
2011-01-13 10:20:00,7.12,7.12,7.12,7.12,11600.0,5.9517,5.9517,5.9517,5.9517,11600.0
2011-01-13 10:25:00,7.12,7.13,7.12,7.12,10000.0,5.9517,5.96,5.9517,5.9517,10000.0
2011-01-13 10:30:00,7.12,7.12,7.11,7.11,8400.0,5.9517,5.9517,5.9433,5.9433,8400.0
2011-01-13 10:35:00,7.11,7.13,7.11,7.13,19600.0,5.9433,5.96,5.9433,5.96,19600.0
2011-01-13 10:40:00,7.13,7.13,7.12,7.13,8800.0,5.96,5.96,5.9517,5.96,8800.0
2011-01-13 10:45:00,7.13,7.13,7.12,7.12,3600.0,5.96,5.96,5.9517,5.9517,3600.0
2011-01-13 10:50:00,7.12,7.12,7.12,7.12,2400.0,5.9517,5.9517,5.9517,5.9517,2400.0
2011-01-13 10:55:00,7.13,7.13,7.12,7.12,6000.0,5.96,5.96,5.9517,5.9517,6000.0
2011-01-13 11:00:00,7.12,7.13,7.12,7.13,6800.0,5.9517,5.96,5.9517,5.96,6800.0
2011-01-13 11:05:00,7.13,7.13,7.13,7.13,4800.0,5.96,5.96,5.96,5.96,4800.0
2011-01-13 11:10:00,7.13,7.13,7.12,7.13,26000.0,5.96,5.96,5.9517,5.96,26000.0
2011-01-13 11:15:00,7.13,7.13,7.13,7.13,10400.0,5.96,5.96,5.96,5.96,10400.0
2011-01-13 11:20:00,7.13,7.13,7.13,7.13,8400.0,5.96,5.96,5.96,5.96,8400.0
2011-01-13 11:25:00,7.13,7.13,7.13,7.13,12000.0,5.96,5.96,5.96,5.96,12000.0
2011-01-13 11:30:00,7.12,7.13,7.12,7.13,31600.0,5.9517,5.96,5.9517,5.96,31600.0
2011-01-13 11:35:00,7.13,7.13,7.13,7.13,20800.0,5.96,5.96,5.96,5.96,20800.0
2011-01-13 11:40:00,7.13,7.13,7.13,7.13,4000.0,5.96,5.96,5.96,5.96,4000.0
2011-01-13 11:45:00,7.13,7.13,7.13,7.13,15200.0,5.96,5.96,5.96,5.96,15200.0
2011-01-13 11:50:00,7.12,7.13,7.12,7.12,14400.0,5.9517,5.96,5.9517,5.9517,14400.0
2011-01-13 11:55:00,7.12,7.13,7.12,7.12,12800.0,5.9517,5.96,5.9517,5.9517,12800.0
2011-01-13 12:00:00,7.12,7.12,7.12,7.12,400.0,5.9517,5.9517,5.9517,5.9517,400.0
2011-01-13 12:05:00,7.12,7.12,7.11,7.12,3600.0,5.9517,5.9517,5.9433,5.9517,3600.0
2011-01-13 12:10:00,7.12,7.12,7.11,7.12,5200.0,5.9517,5.9517,5.9433,5.9517,5200.0
2011-01-13 12:15:00,7.12,7.13,7.12,7.12,22800.0,5.9517,5.96,5.9517,5.9517,22800.0
2011-01-13 12:20:00,7.12,7.13,7.12,7.12,8800.0,5.9517,5.96,5.9517,5.9517,8800.0
2011-01-13 12:25:00,7.12,7.12,7.12,7.12,5600.0,5.9517,5.9517,5.9517,5.9517,5600.0
2011-01-13 12:30:00,7.12,7.13,7.12,7.12,19600.0,5.9517,5.96,5.9517,5.9517,19600.0
2011-01-13 12:35:00,7.12,7.12,7.12,7.12,25200.0,5.9517,5.9517,5.9517,5.9517,25200.0
2011-01-13 12:40:00,7.12,7.12,7.12,7.12,4800.0,5.9517,5.9517,5.9517,5.9517,4800.0
2011-01-13 12:45:00,7.12,7.12,7.12,7.12,800.0,5.9517,5.9517,5.9517,5.9517,800.0
2011-01-13 12:50:00,7.12,7.12,7.12,7.12,11200.0,5.9517,5.9517,5.9517,5.9517,11200.0
2011-01-13 12:55:00,7.12,7.12,7.12,7.12,2800.0,5.9517,5.9517,5.9517,5.9517,2800.0
2011-01-13 13:00:00,7.12,7.12,7.11,7.12,51200.0,5.9517,5.9517,5.9433,5.9517,51200.0
2011-01-13 13:05:00,7.12,7.12,7.11,7.12,17600.0,5.9517,5.9517,5.9433,5.9517,17600.0
2011-01-13 13:10:00,7.12,7.13,7.12,7.13,9200.0,5.9517,5.96,5.9517,5.96,9200.0
2011-01-13 13:15:00,7.12,7.13,7.12,7.13,6400.0,5.9517,5.96,5.9517,5.96,6400.0
2011-01-13 13:20:00,7.12,7.13,7.12,7.13,19600.0,5.9517,5.96,5.9517,5.96,19600.0
2011-01-13 13:25:00,7.13,7.13,7.13,7.13,11200.0,5.96,5.96,5.96,5.96,11200.0
2011-01-13 13:30:00,7.13,7.13,7.13,7.13,15200.0,5.96,5.96,5.96,5.96,15200.0
2011-01-13 13:35:00,7.13,7.13,7.12,7.12,8400.0,5.96,5.96,5.9517,5.9517,8400.0
2011-01-13 13:40:00,7.12,7.12,7.12,7.12,15200.0,5.9517,5.9517,5.9517,5.9517,15200.0
2011-01-13 13:45:00,7.12,7.13,7.12,7.13,22800.0,5.9517,5.96,5.9517,5.96,22800.0
2011-01-13 13:50:00,7.13,7.13,7.13,7.13,9600.0,5.96,5.96,5.96,5.96,9600.0
2011-01-13 13:55:00,7.13,7.14,7.13,7.14,38800.0,5.96,5.9684,5.96,5.9684,38800.0
2011-01-13 14:00:00,7.14,7.14,7.14,7.14,26000.0,5.9684,5.9684,5.9684,5.9684,26000.0
2011-01-13 14:05:00,7.14,7.14,7.14,7.14,14800.0,5.9684,5.9684,5.9684,5.9684,14800.0
2011-01-13 14:10:00,7.14,7.14,7.13,7.13,23600.0,5.9684,5.9684,5.96,5.96,23600.0
2011-01-13 14:15:00,7.13,7.14,7.13,7.13,16400.0,5.96,5.9684,5.96,5.96,16400.0
2011-01-13 14:20:00,7.13,7.13,7.13,7.13,16800.0,5.96,5.96,5.96,5.96,16800.0
2011-01-13 14:25:00,7.13,7.13,7.13,7.13,4800.0,5.96,5.96,5.96,5.96,4800.0
2011-01-13 14:30:00,7.13,7.13,7.13,7.13,2800.0,5.96,5.96,5.96,5.96,2800.0
2011-01-13 14:35:00,7.13,7.13,7.13,7.13,6000.0,5.96,5.96,5.96,5.96,6000.0
2011-01-13 14:40:00,7.13,7.13,7.12,7.12,10800.0,5.96,5.96,5.9517,5.9517,10800.0
2011-01-13 14:45:00,7.12,7.12,7.12,7.12,10400.0,5.9517,5.9517,5.9517,5.9517,10400.0
2011-01-13 14:50:00,7.12,7.12,7.11,7.11,52000.0,5.9517,5.9517,5.9433,5.9433,52000.0
2011-01-13 14:55:00,7.11,7.11,7.11,7.11,14000.0,5.9433,5.9433,5.9433,5.9433,14000.0
2011-01-13 15:00:00,7.11,7.11,7.11,7.11,8400.0,5.9433,5.9433,5.9433,5.9433,8400.0
2011-01-13 15:05:00,7.11,7.11,7.11,7.11,19600.0,5.9433,5.9433,5.9433,5.9433,19600.0
2011-01-13 15:10:00,7.11,7.11,7.11,7.11,22000.0,5.9433,5.9433,5.9433,5.9433,22000.0
2011-01-13 15:15:00,7.11,7.11,7.1,7.11,15200.0,5.9433,5.9433,5.9349,5.9433,15200.0
2011-01-13 15:20:00,7.11,7.11,7.1,7.11,25200.0,5.9433,5.9433,5.9349,5.9433,25200.0
2011-01-13 15:25:00,7.11,7.11,7.1,7.1,36800.0,5.9433,5.9433,5.9349,5.9349,36800.0
2011-01-13 15:30:00,7.1,7.1,7.09,7.09,74800.0,5.9349,5.9349,5.9266,5.9266,74800.0
2011-01-13 15:35:00,7.09,7.1,7.09,7.1,27600.0,5.9266,5.9349,5.9266,5.9349,27600.0
2011-01-13 15:40:00,7.09,7.1,7.09,7.1,42000.0,5.9266,5.9349,5.9266,5.9349,42000.0
2011-01-13 15:45:00,7.1,7.1,7.1,7.1,50800.0,5.9349,5.9349,5.9349,5.9349,50800.0
2011-01-13 15:50:00,7.1,7.12,7.1,7.11,205200.0,5.9349,5.9517,5.9349,5.9433,205200.0
2011-01-13 15:55:00,7.11,7.13,7.11,7.13,461600.0,5.9433,5.96,5.9433,5.96,461600.0
2011-01-14 09:30:00,7.09,7.1,7.09,7.1,35200.0,5.9266,5.9349,5.9266,5.9349,35200.0
2011-01-14 09:35:00,7.11,7.12,7.1,7.1,56400.0,5.9433,5.9517,5.9349,5.9349,56400.0
2011-01-14 09:40:00,7.1,7.12,7.09,7.11,68000.0,5.9349,5.9517,5.9266,5.9433,68000.0
2011-01-14 09:45:00,7.11,7.14,7.11,7.13,29200.0,5.9433,5.9684,5.9433,5.96,29200.0
2011-01-14 09:50:00,7.13,7.13,7.12,7.12,16000.0,5.96,5.96,5.9517,5.9517,16000.0
2011-01-14 09:55:00,7.12,7.14,7.11,7.14,39200.0,5.9517,5.9684,5.9433,5.9684,39200.0
2011-01-14 10:00:00,7.14,7.15,7.13,7.13,36000.0,5.9684,5.9767,5.96,5.96,36000.0
2011-01-14 10:05:00,7.13,7.14,7.13,7.13,13600.0,5.96,5.9684,5.96,5.96,13600.0
2011-01-14 10:10:00,7.13,7.15,7.13,7.14,10000.0,5.96,5.9767,5.96,5.9684,10000.0
2011-01-14 10:15:00,7.14,7.15,7.13,7.14,18400.0,5.9684,5.9767,5.96,5.9684,18400.0
2011-01-14 10:20:00,7.14,7.14,7.13,7.13,8000.0,5.9684,5.9684,5.96,5.96,8000.0
2011-01-14 10:25:00,7.13,7.13,7.12,7.12,22000.0,5.96,5.96,5.9517,5.9517,22000.0
2011-01-14 10:30:00,7.12,7.13,7.12,7.13,15200.0,5.9517,5.96,5.9517,5.96,15200.0
2011-01-14 10:35:00,7.13,7.14,7.13,7.14,5600.0,5.96,5.9684,5.96,5.9684,5600.0
2011-01-14 10:40:00,7.14,7.15,7.14,7.15,22800.0,5.9684,5.9767,5.9684,5.9767,22800.0
2011-01-14 10:45:00,7.15,7.16,7.15,7.15,15600.0,5.9767,5.9851,5.9767,5.9767,15600.0
2011-01-14 10:50:00,7.15,7.15,7.14,7.15,9600.0,5.9767,5.9767,5.9684,5.9767,9600.0
2011-01-14 10:55:00,7.14,7.15,7.14,7.14,10800.0,5.9684,5.9767,5.9684,5.9684,10800.0
2011-01-14 11:00:00,7.14,7.15,7.14,7.15,26000.0,5.9684,5.9767,5.9684,5.9767,26000.0
2011-01-14 11:05:00,7.15,7.16,7.15,7.15,10000.0,5.9767,5.9851,5.9767,5.9767,10000.0
2011-01-14 11:10:00,7.15,7.16,7.15,7.16,14800.0,5.9767,5.9851,5.9767,5.9851,14800.0
2011-01-14 11:15:00,7.16,7.16,7.15,7.16,12400.0,5.9851,5.9851,5.9767,5.9851,12400.0
2011-01-14 11:20:00,7.15,7.15,7.15,7.15,52400.0,5.9767,5.9767,5.9767,5.9767,52400.0
2011-01-14 11:25:00,7.15,7.17,7.15,7.16,20000.0,5.9767,5.9934,5.9767,5.9851,20000.0
2011-01-14 11:30:00,7.16,7.17,7.16,7.16,10800.0,5.9851,5.9934,5.9851,5.9851,10800.0
2011-01-14 11:35:00,7.17,7.17,7.16,7.17,14400.0,5.9934,5.9934,5.9851,5.9934,14400.0
2011-01-14 11:40:00,7.17,7.17,7.17,7.17,4800.0,5.9934,5.9934,5.9934,5.9934,4800.0
2011-01-14 11:45:00,7.17,7.17,7.17,7.17,14000.0,5.9934,5.9934,5.9934,5.9934,14000.0
2011-01-14 11:50:00,7.17,7.17,7.17,7.17,8800.0,5.9934,5.9934,5.9934,5.9934,8800.0
2011-01-14 11:55:00,7.18,7.18,7.17,7.18,32800.0,6.0018,6.0018,5.9934,6.0018,32800.0
2011-01-14 12:00:00,7.18,7.18,7.17,7.18,18800.0,6.0018,6.0018,5.9934,6.0018,18800.0
2011-01-14 12:05:00,7.18,7.18,7.18,7.18,13200.0,6.0018,6.0018,6.0018,6.0018,13200.0
2011-01-14 12:10:00,7.18,7.19,7.18,7.19,16400.0,6.0018,6.0102,6.0018,6.0102,16400.0
2011-01-14 12:15:00,7.19,7.19,7.19,7.19,8400.0,6.0102,6.0102,6.0102,6.0102,8400.0
2011-01-14 12:20:00,7.19,7.2,7.19,7.19,32000.0,6.0102,6.0185,6.0102,6.0102,32000.0
2011-01-14 12:25:00,7.19,7.2,7.19,7.19,16000.0,6.0102,6.0185,6.0102,6.0102,16000.0
2011-01-14 12:30:00,7.19,7.2,7.19,7.2,16400.0,6.0102,6.0185,6.0102,6.0185,16400.0
2011-01-14 12:35:00,7.2,7.2,7.19,7.2,27600.0,6.0185,6.0185,6.0102,6.0185,27600.0
2011-01-14 12:40:00,7.19,7.2,7.19,7.19,15600.0,6.0102,6.0185,6.0102,6.0102,15600.0
2011-01-14 12:45:00,7.19,7.19,7.19,7.19,19600.0,6.0102,6.0102,6.0102,6.0102,19600.0
2011-01-14 12:50:00,7.19,7.2,7.19,7.2,41200.0,6.0102,6.0185,6.0102,6.0185,41200.0
2011-01-14 12:55:00,7.2,7.2,7.2,7.2,5600.0,6.0185,6.0185,6.0185,6.0185,5600.0
2011-01-14 13:00:00,7.2,7.2,7.2,7.2,2000.0,6.0185,6.0185,6.0185,6.0185,2000.0
2011-01-14 13:05:00,7.2,7.2,7.2,7.2,7200.0,6.0185,6.0185,6.0185,6.0185,7200.0
2011-01-14 13:10:00,7.2,7.2,7.2,7.2,14800.0,6.0185,6.0185,6.0185,6.0185,14800.0
2011-01-14 13:15:00,7.2,7.2,7.19,7.19,46000.0,6.0185,6.0185,6.0102,6.0102,46000.0
2011-01-14 13:20:00,7.19,7.19,7.19,7.19,2800.0,6.0102,6.0102,6.0102,6.0102,2800.0
2011-01-14 13:25:00,7.19,7.2,7.19,7.2,27200.0,6.0102,6.0185,6.0102,6.0185,27200.0
2011-01-14 13:30:00,7.2,7.2,7.2,7.2,7600.0,6.0185,6.0185,6.0185,6.0185,7600.0
2011-01-14 13:35:00,7.2,7.21,7.2,7.21,10000.0,6.0185,6.0269,6.0185,6.0269,10000.0
2011-01-14 13:40:00,7.21,7.22,7.21,7.22,158400.0,6.0269,6.0352,6.0269,6.0352,158400.0
2011-01-14 13:45:00,7.22,7.24,7.22,7.24,190000.0,6.0352,6.052,6.0352,6.052,190000.0
2011-01-14 13:50:00,7.24,7.25,7.23,7.25,104800.0,6.052,6.0603,6.0436,6.0603,104800.0
2011-01-14 13:55:00,7.25,7.26,7.25,7.26,65200.0,6.0603,6.0687,6.0603,6.0687,65200.0
2011-01-14 14:00:00,7.25,7.25,7.24,7.24,57600.0,6.0603,6.0603,6.052,6.052,57600.0
2011-01-14 14:05:00,7.24,7.25,7.24,7.25,32000.0,6.052,6.0603,6.052,6.0603,32000.0
2011-01-14 14:10:00,7.25,7.25,7.25,7.25,73600.0,6.0603,6.0603,6.0603,6.0603,73600.0
2011-01-14 14:15:00,7.25,7.26,7.25,7.26,48000.0,6.0603,6.0687,6.0603,6.0687,48000.0
2011-01-14 14:20:00,7.26,7.26,7.26,7.26,40400.0,6.0687,6.0687,6.0687,6.0687,40400.0
2011-01-14 14:25:00,7.26,7.26,7.26,7.26,17600.0,6.0687,6.0687,6.0687,6.0687,17600.0
2011-01-14 14:30:00,7.26,7.26,7.26,7.26,39600.0,6.0687,6.0687,6.0687,6.0687,39600.0
2011-01-14 14:35:00,7.26,7.26,7.25,7.26,112000.0,6.0687,6.0687,6.0603,6.0687,112000.0
2011-01-14 14:40:00,7.26,7.27,7.26,7.26,82400.0,6.0687,6.077,6.0687,6.0687,82400.0
2011-01-14 14:45:00,7.26,7.26,7.26,7.26,19200.0,6.0687,6.0687,6.0687,6.0687,19200.0
2011-01-14 14:50:00,7.26,7.26,7.26,7.26,21200.0,6.0687,6.0687,6.0687,6.0687,21200.0
2011-01-14 14:55:00,7.26,7.26,7.25,7.26,90800.0,6.0687,6.0687,6.0603,6.0687,90800.0
2011-01-14 15:00:00,7.25,7.26,7.25,7.25,61600.0,6.0603,6.0687,6.0603,6.0603,61600.0
2011-01-14 15:05:00,7.25,7.26,7.25,7.25,34000.0,6.0603,6.0687,6.0603,6.0603,34000.0
2011-01-14 15:10:00,7.25,7.25,7.25,7.25,69200.0,6.0603,6.0603,6.0603,6.0603,69200.0
2011-01-14 15:15:00,7.25,7.26,7.25,7.25,34000.0,6.0603,6.0687,6.0603,6.0603,34000.0
2011-01-14 15:20:00,7.25,7.26,7.25,7.26,94800.0,6.0603,6.0687,6.0603,6.0687,94800.0
2011-01-14 15:25:00,7.26,7.26,7.26,7.26,35600.0,6.0687,6.0687,6.0687,6.0687,35600.0
2011-01-14 15:30:00,7.26,7.26,7.26,7.26,72000.0,6.0687,6.0687,6.0687,6.0687,72000.0
2011-01-14 15:35:00,7.26,7.26,7.25,7.25,113200.0,6.0687,6.0687,6.0603,6.0603,113200.0
2011-01-14 15:40:00,7.25,7.26,7.25,7.25,110000.0,6.0603,6.0687,6.0603,6.0603,110000.0
2011-01-14 15:45:00,7.25,7.26,7.25,7.26,130400.0,6.0603,6.0687,6.0603,6.0687,130400.0
2011-01-14 15:50:00,7.26,7.26,7.26,7.26,101600.0,6.0687,6.0687,6.0687,6.0687,101600.0
2011-01-14 15:55:00,7.26,7.26,7.25,7.25,198000.0,6.0687,6.0687,6.0603,6.0603,198000.0
2011-01-18 09:30:00,7.27,7.29,7.26,7.28,64800.0,6.077,6.0938,6.0687,6.0854,64800.0
2011-01-18 09:35:00,7.28,7.29,7.27,7.28,60800.0,6.0854,6.0938,6.077,6.0854,60800.0
2011-01-18 09:40:00,7.28,7.29,7.28,7.28,36000.0,6.0854,6.0938,6.0854,6.0854,36000.0
2011-01-18 09:45:00,7.28,7.29,7.28,7.29,32800.0,6.0854,6.0938,6.0854,6.0938,32800.0
2011-01-18 09:50:00,7.29,7.3,7.28,7.29,70000.0,6.0938,6.1021,6.0854,6.0938,70000.0
2011-01-18 09:55:00,7.29,7.29,7.28,7.28,27600.0,6.0938,6.0938,6.0854,6.0854,27600.0
2011-01-18 10:00:00,7.28,7.29,7.28,7.29,131200.0,6.0854,6.0938,6.0854,6.0938,131200.0
2011-01-18 10:05:00,7.29,7.3,7.28,7.28,68800.0,6.0938,6.1021,6.0854,6.0854,68800.0
2011-01-18 10:10:00,7.28,7.28,7.28,7.28,42000.0,6.0854,6.0854,6.0854,6.0854,42000.0
2011-01-18 10:15:00,7.28,7.29,7.28,7.28,30400.0,6.0854,6.0938,6.0854,6.0854,30400.0
2011-01-18 10:20:00,7.28,7.28,7.27,7.27,53600.0,6.0854,6.0854,6.077,6.077,53600.0
2011-01-18 10:25:00,7.27,7.27,7.27,7.27,42800.0,6.077,6.077,6.077,6.077,42800.0
2011-01-18 10:30:00,7.27,7.27,7.26,7.26,64000.0,6.077,6.077,6.0687,6.0687,64000.0
2011-01-18 10:35:00,7.26,7.27,7.26,7.27,43600.0,6.0687,6.077,6.0687,6.077,43600.0
2011-01-18 10:40:00,7.27,7.27,7.26,7.27,18400.0,6.077,6.077,6.0687,6.077,18400.0
2011-01-18 10:45:00,7.27,7.27,7.26,7.26,54000.0,6.077,6.077,6.0687,6.0687,54000.0
2011-01-18 10:50:00,7.26,7.27,7.26,7.27,27600.0,6.0687,6.077,6.0687,6.077,27600.0
2011-01-18 10:55:00,7.27,7.27,7.27,7.27,15600.0,6.077,6.077,6.077,6.077,15600.0
2011-01-18 11:00:00,7.27,7.29,7.27,7.29,47200.0,6.077,6.0938,6.077,6.0938,47200.0
2011-01-18 11:05:00,7.29,7.29,7.29,7.29,18000.0,6.0938,6.0938,6.0938,6.0938,18000.0
2011-01-18 11:10:00,7.29,7.29,7.29,7.29,18000.0,6.0938,6.0938,6.0938,6.0938,18000.0
2011-01-18 11:15:00,7.29,7.29,7.29,7.29,24400.0,6.0938,6.0938,6.0938,6.0938,24400.0
2011-01-18 11:20:00,7.29,7.3,7.29,7.3,29600.0,6.0938,6.1021,6.0938,6.1021,29600.0
2011-01-18 11:25:00,7.3,7.31,7.3,7.31,38400.0,6.1021,6.1105,6.1021,6.1105,38400.0
2011-01-18 11:30:00,7.3,7.31,7.3,7.3,30800.0,6.1021,6.1105,6.1021,6.1021,30800.0
2011-01-18 11:35:00,7.3,7.3,7.29,7.29,48400.0,6.1021,6.1021,6.0938,6.0938,48400.0
2011-01-18 11:40:00,7.29,7.3,7.28,7.3,94400.0,6.0938,6.1021,6.0854,6.1021,94400.0
2011-01-18 11:45:00,7.3,7.31,7.3,7.3,43200.0,6.1021,6.1105,6.1021,6.1021,43200.0
2011-01-18 11:50:00,7.3,7.3,7.3,7.3,63600.0,6.1021,6.1021,6.1021,6.1021,63600.0
2011-01-18 11:55:00,7.3,7.3,7.3,7.3,9600.0,6.1021,6.1021,6.1021,6.1021,9600.0
2011-01-18 12:00:00,7.3,7.3,7.3,7.3,30400.0,6.1021,6.1021,6.1021,6.1021,30400.0
2011-01-18 12:05:00,7.3,7.31,7.3,7.3,46800.0,6.1021,6.1105,6.1021,6.1021,46800.0
2011-01-18 12:10:00,7.3,7.3,7.3,7.3,11600.0,6.1021,6.1021,6.1021,6.1021,11600.0
2011-01-18 12:15:00,7.3,7.3,7.28,7.28,36000.0,6.1021,6.1021,6.0854,6.0854,36000.0
2011-01-18 12:20:00,7.28,7.28,7.27,7.27,35600.0,6.0854,6.0854,6.077,6.077,35600.0
2011-01-18 12:25:00,7.27,7.28,7.27,7.28,53200.0,6.077,6.0854,6.077,6.0854,53200.0
2011-01-18 12:30:00,7.28,7.28,7.28,7.28,14400.0,6.0854,6.0854,6.0854,6.0854,14400.0
2011-01-18 12:35:00,7.28,7.29,7.27,7.28,47600.0,6.0854,6.0938,6.077,6.0854,47600.0
2011-01-18 12:40:00,7.28,7.28,7.28,7.28,12400.0,6.0854,6.0854,6.0854,6.0854,12400.0
2011-01-18 12:45:00,7.27,7.28,7.27,7.28,14400.0,6.077,6.0854,6.077,6.0854,14400.0
2011-01-18 12:50:00,7.28,7.28,7.27,7.27,9200.0,6.0854,6.0854,6.077,6.077,9200.0
2011-01-18 12:55:00,7.27,7.27,7.27,7.27,19600.0,6.077,6.077,6.077,6.077,19600.0
2011-01-18 13:00:00,7.27,7.27,7.27,7.27,15600.0,6.077,6.077,6.077,6.077,15600.0
2011-01-18 13:05:00,7.27,7.27,7.26,7.26,14400.0,6.077,6.077,6.0687,6.0687,14400.0
2011-01-18 13:10:00,7.26,7.26,7.26,7.26,18000.0,6.0687,6.0687,6.0687,6.0687,18000.0
2011-01-18 13:15:00,7.26,7.26,7.26,7.26,12000.0,6.0687,6.0687,6.0687,6.0687,12000.0
2011-01-18 13:20:00,7.26,7.26,7.26,7.26,11200.0,6.0687,6.0687,6.0687,6.0687,11200.0
2011-01-18 13:25:00,7.26,7.26,7.26,7.26,7200.0,6.0687,6.0687,6.0687,6.0687,7200.0
2011-01-18 13:30:00,7.26,7.26,7.26,7.26,6400.0,6.0687,6.0687,6.0687,6.0687,6400.0
2011-01-18 13:35:00,7.26,7.26,7.26,7.26,19600.0,6.0687,6.0687,6.0687,6.0687,19600.0
2011-01-18 13:40:00,7.25,7.26,7.25,7.26,14400.0,6.0603,6.0687,6.0603,6.0687,14400.0
2011-01-18 13:45:00,7.26,7.26,7.25,7.25,30000.0,6.0687,6.0687,6.0603,6.0603,30000.0
2011-01-18 13:50:00,7.25,7.25,7.25,7.25,23600.0,6.0603,6.0603,6.0603,6.0603,23600.0
2011-01-18 13:55:00,7.25,7.25,7.24,7.24,28800.0,6.0603,6.0603,6.052,6.052,28800.0
2011-01-18 14:00:00,7.24,7.25,7.24,7.25,36400.0,6.052,6.0603,6.052,6.0603,36400.0
2011-01-18 14:05:00,7.25,7.25,7.25,7.25,16000.0,6.0603,6.0603,6.0603,6.0603,16000.0
2011-01-18 14:10:00,7.25,7.25,7.25,7.25,10400.0,6.0603,6.0603,6.0603,6.0603,10400.0
2011-01-18 14:15:00,7.25,7.26,7.25,7.26,28000.0,6.0603,6.0687,6.0603,6.0687,28000.0
2011-01-18 14:20:00,7.26,7.26,7.26,7.26,19600.0,6.0687,6.0687,6.0687,6.0687,19600.0
2011-01-18 14:25:00,7.26,7.26,7.26,7.26,30000.0,6.0687,6.0687,6.0687,6.0687,30000.0
2011-01-18 14:30:00,7.26,7.27,7.26,7.26,35200.0,6.0687,6.077,6.0687,6.0687,35200.0
2011-01-18 14:35:00,7.26,7.26,7.25,7.25,15600.0,6.0687,6.0687,6.0603,6.0603,15600.0
2011-01-18 14:40:00,7.25,7.25,7.25,7.25,33600.0,6.0603,6.0603,6.0603,6.0603,33600.0
2011-01-18 14:45:00,7.25,7.25,7.24,7.24,18000.0,6.0603,6.0603,6.052,6.052,18000.0
2011-01-18 14:50:00,7.25,7.25,7.24,7.24,12800.0,6.0603,6.0603,6.052,6.052,12800.0
2011-01-18 14:55:00,7.25,7.25,7.25,7.25,25200.0,6.0603,6.0603,6.0603,6.0603,25200.0
2011-01-18 15:00:00,7.25,7.25,7.25,7.25,40000.0,6.0603,6.0603,6.0603,6.0603,40000.0
2011-01-18 15:05:00,7.25,7.25,7.24,7.24,78800.0,6.0603,6.0603,6.052,6.052,78800.0
2011-01-18 15:10:00,7.23,7.24,7.23,7.23,97200.0,6.0436,6.052,6.0436,6.0436,97200.0
2011-01-18 15:15:00,7.24,7.24,7.23,7.24,31600.0,6.052,6.052,6.0436,6.052,31600.0
2011-01-18 15:20:00,7.24,7.24,7.24,7.24,33200.0,6.052,6.052,6.052,6.052,33200.0
2011-01-18 15:25:00,7.24,7.25,7.24,7.25,38000.0,6.052,6.0603,6.052,6.0603,38000.0
2011-01-18 15:30:00,7.25,7.25,7.25,7.25,40400.0,6.0603,6.0603,6.0603,6.0603,40400.0
2011-01-18 15:35:00,7.25,7.26,7.25,7.26,83600.0,6.0603,6.0687,6.0603,6.0687,83600.0
2011-01-18 15:40:00,7.26,7.26,7.26,7.26,56000.0,6.0687,6.0687,6.0687,6.0687,56000.0
2011-01-18 15:45:00,7.26,7.26,7.26,7.26,71200.0,6.0687,6.0687,6.0687,6.0687,71200.0
2011-01-18 15:50:00,7.26,7.26,7.25,7.26,266800.0,6.0687,6.0687,6.0603,6.0687,266800.0
2011-01-18 15:55:00,7.26,7.26,7.25,7.25,334400.0,6.0687,6.0687,6.0603,6.0603,334400.0
2011-01-19 09:30:00,7.24,7.25,7.24,7.24,23600.0,6.052,6.0603,6.052,6.052,23600.0
2011-01-19 09:35:00,7.24,7.25,7.23,7.24,13200.0,6.052,6.0603,6.0436,6.052,13200.0
2011-01-19 09:40:00,7.24,7.25,7.23,7.24,12000.0,6.052,6.0603,6.0436,6.052,12000.0
2011-01-19 09:45:00,7.25,7.27,7.25,7.27,12000.0,6.0603,6.077,6.0603,6.077,12000.0
2011-01-19 09:50:00,7.27,7.27,7.23,7.24,28000.0,6.077,6.077,6.0436,6.052,28000.0
2011-01-19 09:55:00,7.24,7.24,7.22,7.22,8400.0,6.052,6.052,6.0352,6.0352,8400.0
2011-01-19 10:00:00,7.22,7.22,7.22,7.22,14000.0,6.0352,6.0352,6.0352,6.0352,14000.0
2011-01-19 10:05:00,7.22,7.24,7.22,7.24,16400.0,6.0352,6.052,6.0352,6.052,16400.0
2011-01-19 10:10:00,7.24,7.24,7.23,7.23,2800.0,6.052,6.052,6.0436,6.0436,2800.0
2011-01-19 10:15:00,7.23,7.23,7.21,7.21,12000.0,6.0436,6.0436,6.0269,6.0269,12000.0
2011-01-19 10:20:00,7.21,7.22,7.2,7.21,17600.0,6.0269,6.0352,6.0185,6.0269,17600.0
2011-01-19 10:25:00,7.2,7.2,7.2,7.2,14000.0,6.0185,6.0185,6.0185,6.0185,14000.0
2011-01-19 10:30:00,7.2,7.21,7.2,7.21,8400.0,6.0185,6.0269,6.0185,6.0269,8400.0
2011-01-19 10:35:00,7.21,7.21,7.2,7.2,28800.0,6.0269,6.0269,6.0185,6.0185,28800.0
2011-01-19 10:40:00,7.2,7.2,7.19,7.2,30800.0,6.0185,6.0185,6.0102,6.0185,30800.0
2011-01-19 10:45:00,7.2,7.21,7.19,7.21,13600.0,6.0185,6.0269,6.0102,6.0269,13600.0
2011-01-19 10:50:00,7.21,7.21,7.2,7.21,16400.0,6.0269,6.0269,6.0185,6.0269,16400.0
2011-01-19 10:55:00,7.21,7.21,7.2,7.2,15600.0,6.0269,6.0269,6.0185,6.0185,15600.0
2011-01-19 11:00:00,7.2,7.2,7.2,7.2,26400.0,6.0185,6.0185,6.0185,6.0185,26400.0
2011-01-19 11:05:00,7.2,7.2,7.2,7.2,35600.0,6.0185,6.0185,6.0185,6.0185,35600.0
2011-01-19 11:10:00,7.2,7.2,7.18,7.18,56800.0,6.0185,6.0185,6.0018,6.0018,56800.0
2011-01-19 11:15:00,7.19,7.19,7.19,7.19,16400.0,6.0102,6.0102,6.0102,6.0102,16400.0
2011-01-19 11:20:00,7.19,7.19,7.18,7.19,10400.0,6.0102,6.0102,6.0018,6.0102,10400.0
2011-01-19 11:25:00,7.19,7.19,7.19,7.19,11200.0,6.0102,6.0102,6.0102,6.0102,11200.0
2011-01-19 11:30:00,7.2,7.2,7.19,7.2,12800.0,6.0185,6.0185,6.0102,6.0185,12800.0
2011-01-19 11:35:00,7.2,7.2,7.19,7.19,18400.0,6.0185,6.0185,6.0102,6.0102,18400.0
2011-01-19 11:40:00,7.19,7.19,7.18,7.19,16400.0,6.0102,6.0102,6.0018,6.0102,16400.0
2011-01-19 11:45:00,7.19,7.2,7.19,7.2,4800.0,6.0102,6.0185,6.0102,6.0185,4800.0
2011-01-19 11:50:00,7.19,7.2,7.19,7.2,12400.0,6.0102,6.0185,6.0102,6.0185,12400.0
2011-01-19 11:55:00,7.2,7.2,7.19,7.19,14400.0,6.0185,6.0185,6.0102,6.0102,14400.0
2011-01-19 12:00:00,7.19,7.19,7.19,7.19,3600.0,6.0102,6.0102,6.0102,6.0102,3600.0
2011-01-19 12:05:00,7.19,7.19,7.19,7.19,8000.0,6.0102,6.0102,6.0102,6.0102,8000.0
2011-01-19 12:10:00,7.19,7.19,7.18,7.18,10000.0,6.0102,6.0102,6.0018,6.0018,10000.0
2011-01-19 12:15:00,7.18,7.18,7.18,7.18,15600.0,6.0018,6.0018,6.0018,6.0018,15600.0
2011-01-19 12:20:00,7.18,7.19,7.18,7.19,21600.0,6.0018,6.0102,6.0018,6.0102,21600.0
2011-01-19 12:25:00,7.19,7.19,7.19,7.19,15600.0,6.0102,6.0102,6.0102,6.0102,15600.0
2011-01-19 12:30:00,7.19,7.19,7.17,7.17,44400.0,6.0102,6.0102,5.9934,5.9934,44400.0
2011-01-19 12:35:00,7.17,7.18,7.17,7.17,15600.0,5.9934,6.0018,5.9934,5.9934,15600.0
2011-01-19 12:40:00,7.17,7.17,7.16,7.17,16400.0,5.9934,5.9934,5.9851,5.9934,16400.0
2011-01-19 12:45:00,7.17,7.17,7.17,7.17,6400.0,5.9934,5.9934,5.9934,5.9934,6400.0
2011-01-19 12:50:00,7.17,7.17,7.16,7.17,17200.0,5.9934,5.9934,5.9851,5.9934,17200.0
2011-01-19 12:55:00,7.17,7.17,7.17,7.17,2000.0,5.9934,5.9934,5.9934,5.9934,2000.0
2011-01-19 13:00:00,7.17,7.18,7.17,7.18,22400.0,5.9934,6.0018,5.9934,6.0018,22400.0
2011-01-19 13:05:00,7.17,7.17,7.17,7.17,800.0,5.9934,5.9934,5.9934,5.9934,800.0
2011-01-19 13:10:00,7.17,7.18,7.17,7.18,18400.0,5.9934,6.0018,5.9934,6.0018,18400.0
2011-01-19 13:15:00,7.18,7.18,7.18,7.18,8000.0,6.0018,6.0018,6.0018,6.0018,8000.0
2011-01-19 13:20:00,7.18,7.18,7.17,7.17,10000.0,6.0018,6.0018,5.9934,5.9934,10000.0
2011-01-19 13:25:00,7.17,7.18,7.17,7.17,22000.0,5.9934,6.0018,5.9934,5.9934,22000.0
2011-01-19 13:30:00,7.18,7.18,7.18,7.18,7600.0,6.0018,6.0018,6.0018,6.0018,7600.0
2011-01-19 13:35:00,7.18,7.18,7.18,7.18,8400.0,6.0018,6.0018,6.0018,6.0018,8400.0
2011-01-19 13:40:00,7.18,7.18,7.17,7.17,30000.0,6.0018,6.0018,5.9934,5.9934,30000.0
2011-01-19 13:45:00,7.17,7.17,7.17,7.17,20400.0,5.9934,5.9934,5.9934,5.9934,20400.0
2011-01-19 13:50:00,7.17,7.17,7.17,7.17,19600.0,5.9934,5.9934,5.9934,5.9934,19600.0
2011-01-19 13:55:00,7.17,7.17,7.17,7.17,11200.0,5.9934,5.9934,5.9934,5.9934,11200.0
2011-01-19 14:00:00,7.17,7.17,7.17,7.17,20800.0,5.9934,5.9934,5.9934,5.9934,20800.0
2011-01-19 14:05:00,7.17,7.17,7.17,7.17,23200.0,5.9934,5.9934,5.9934,5.9934,23200.0
2011-01-19 14:10:00,7.17,7.17,7.16,7.16,10000.0,5.9934,5.9934,5.9851,5.9851,10000.0
2011-01-19 14:15:00,7.16,7.16,7.16,7.16,17600.0,5.9851,5.9851,5.9851,5.9851,17600.0
2011-01-19 14:20:00,7.16,7.16,7.15,7.15,14800.0,5.9851,5.9851,5.9767,5.9767,14800.0
2011-01-19 14:25:00,7.16,7.16,7.15,7.16,41600.0,5.9851,5.9851,5.9767,5.9851,41600.0
2011-01-19 14:30:00,7.16,7.16,7.16,7.16,5200.0,5.9851,5.9851,5.9851,5.9851,5200.0
2011-01-19 14:35:00,7.16,7.17,7.16,7.17,40400.0,5.9851,5.9934,5.9851,5.9934,40400.0
2011-01-19 14:40:00,7.17,7.17,7.16,7.16,36400.0,5.9934,5.9934,5.9851,5.9851,36400.0
2011-01-19 14:45:00,7.16,7.16,7.16,7.16,16000.0,5.9851,5.9851,5.9851,5.9851,16000.0
2011-01-19 14:50:00,7.15,7.16,7.14,7.15,42400.0,5.9767,5.9851,5.9684,5.9767,42400.0
2011-01-19 14:55:00,7.15,7.15,7.14,7.14,111600.0,5.9767,5.9767,5.9684,5.9684,111600.0
2011-01-19 15:00:00,7.14,7.14,7.14,7.14,90800.0,5.9684,5.9684,5.9684,5.9684,90800.0
2011-01-19 15:05:00,7.13,7.14,7.13,7.13,50400.0,5.96,5.9684,5.96,5.96,50400.0
2011-01-19 15:10:00,7.13,7.13,7.12,7.12,34000.0,5.96,5.96,5.9517,5.9517,34000.0
2011-01-19 15:15:00,7.12,7.14,7.12,7.14,122800.0,5.9517,5.9684,5.9517,5.9684,122800.0
2011-01-19 15:20:00,7.14,7.14,7.14,7.14,15600.0,5.9684,5.9684,5.9684,5.9684,15600.0
2011-01-19 15:25:00,7.14,7.14,7.12,7.12,64000.0,5.9684,5.9684,5.9517,5.9517,64000.0
2011-01-19 15:30:00,7.13,7.13,7.11,7.11,120800.0,5.96,5.96,5.9433,5.9433,120800.0
2011-01-19 15:35:00,7.11,7.13,7.11,7.12,196800.0,5.9433,5.96,5.9433,5.9517,196800.0
2011-01-19 15:40:00,7.12,7.13,7.12,7.13,67200.0,5.9517,5.96,5.9517,5.96,67200.0
2011-01-19 15:45:00,7.13,7.15,7.13,7.15,104000.0,5.96,5.9767,5.96,5.9767,104000.0
2011-01-19 15:50:00,7.15,7.16,7.12,7.12,407600.0,5.9767,5.9851,5.9517,5.9517,407600.0
2011-01-19 15:55:00,7.12,7.14,7.12,7.14,290400.0,5.9517,5.9684,5.9517,5.9684,290400.0
2011-01-20 09:30:00,7.16,7.23,7.16,7.22,126400.0,5.9851,6.0436,5.9851,6.0352,126400.0
2011-01-20 09:35:00,7.23,7.23,7.21,7.23,54800.0,6.0436,6.0436,6.0269,6.0436,54800.0
2011-01-20 09:40:00,7.23,7.27,7.23,7.27,60400.0,6.0436,6.077,6.0436,6.077,60400.0
2011-01-20 09:45:00,7.27,7.27,7.23,7.23,105200.0,6.077,6.077,6.0436,6.0436,105200.0
2011-01-20 09:50:00,7.23,7.24,7.23,7.24,43200.0,6.0436,6.052,6.0436,6.052,43200.0
2011-01-20 09:55:00,7.24,7.24,7.22,7.23,54800.0,6.052,6.052,6.0352,6.0436,54800.0
2011-01-20 10:00:00,7.23,7.27,7.23,7.26,70800.0,6.0436,6.077,6.0436,6.0687,70800.0
2011-01-20 10:05:00,7.25,7.26,7.25,7.25,57600.0,6.0603,6.0687,6.0603,6.0603,57600.0
2011-01-20 10:10:00,7.25,7.27,7.25,7.27,29600.0,6.0603,6.077,6.0603,6.077,29600.0
2011-01-20 10:15:00,7.27,7.27,7.25,7.25,52800.0,6.077,6.077,6.0603,6.0603,52800.0
2011-01-20 10:20:00,7.25,7.27,7.25,7.26,57200.0,6.0603,6.077,6.0603,6.0687,57200.0
2011-01-20 10:25:00,7.26,7.27,7.25,7.27,42800.0,6.0687,6.077,6.0603,6.077,42800.0
2011-01-20 10:30:00,7.27,7.28,7.26,7.28,81200.0,6.077,6.0854,6.0687,6.0854,81200.0
2011-01-20 10:35:00,7.28,7.29,7.28,7.28,58000.0,6.0854,6.0938,6.0854,6.0854,58000.0
2011-01-20 10:40:00,7.28,7.29,7.28,7.28,36800.0,6.0854,6.0938,6.0854,6.0854,36800.0
2011-01-20 10:45:00,7.29,7.3,7.28,7.3,60400.0,6.0938,6.1021,6.0854,6.1021,60400.0
2011-01-20 10:50:00,7.3,7.3,7.28,7.29,83200.0,6.1021,6.1021,6.0854,6.0938,83200.0
2011-01-20 10:55:00,7.29,7.29,7.29,7.29,50000.0,6.0938,6.0938,6.0938,6.0938,50000.0
2011-01-20 11:00:00,7.29,7.29,7.29,7.29,30800.0,6.0938,6.0938,6.0938,6.0938,30800.0
2011-01-20 11:05:00,7.29,7.29,7.29,7.29,51200.0,6.0938,6.0938,6.0938,6.0938,51200.0
2011-01-20 11:10:00,7.29,7.29,7.29,7.29,17200.0,6.0938,6.0938,6.0938,6.0938,17200.0
2011-01-20 11:15:00,7.29,7.3,7.29,7.3,30000.0,6.0938,6.1021,6.0938,6.1021,30000.0
2011-01-20 11:20:00,7.3,7.3,7.29,7.3,43600.0,6.1021,6.1021,6.0938,6.1021,43600.0
2011-01-20 11:25:00,7.3,7.3,7.3,7.3,46400.0,6.1021,6.1021,6.1021,6.1021,46400.0
2011-01-20 11:30:00,7.3,7.3,7.3,7.3,29600.0,6.1021,6.1021,6.1021,6.1021,29600.0
2011-01-20 11:35:00,7.3,7.31,7.3,7.31,37200.0,6.1021,6.1105,6.1021,6.1105,37200.0
2011-01-20 11:40:00,7.31,7.32,7.31,7.32,58400.0,6.1105,6.1188,6.1105,6.1188,58400.0
2011-01-20 11:45:00,7.32,7.33,7.32,7.32,114400.0,6.1188,6.1272,6.1188,6.1188,114400.0
2011-01-20 11:50:00,7.32,7.32,7.3,7.3,76400.0,6.1188,6.1188,6.1021,6.1021,76400.0
2011-01-20 11:55:00,7.31,7.31,7.3,7.3,98400.0,6.1105,6.1105,6.1021,6.1021,98400.0
2011-01-20 12:00:00,7.3,7.3,7.3,7.3,58800.0,6.1021,6.1021,6.1021,6.1021,58800.0
2011-01-20 12:05:00,7.3,7.3,7.3,7.3,21200.0,6.1021,6.1021,6.1021,6.1021,21200.0
2011-01-20 12:10:00,7.3,7.31,7.3,7.31,119600.0,6.1021,6.1105,6.1021,6.1105,119600.0
2011-01-20 12:15:00,7.3,7.31,7.3,7.3,78800.0,6.1021,6.1105,6.1021,6.1021,78800.0
2011-01-20 12:20:00,7.3,7.31,7.3,7.31,52800.0,6.1021,6.1105,6.1021,6.1105,52800.0
2011-01-20 12:25:00,7.31,7.32,7.31,7.32,18400.0,6.1105,6.1188,6.1105,6.1188,18400.0
2011-01-20 12:30:00,7.32,7.33,7.32,7.33,38400.0,6.1188,6.1272,6.1188,6.1272,38400.0
2011-01-20 12:35:00,7.32,7.33,7.32,7.33,53200.0,6.1188,6.1272,6.1188,6.1272,53200.0
2011-01-20 12:40:00,7.33,7.33,7.32,7.33,27600.0,6.1272,6.1272,6.1188,6.1272,27600.0
2011-01-20 12:45:00,7.33,7.33,7.33,7.33,96400.0,6.1272,6.1272,6.1272,6.1272,96400.0
2011-01-20 12:50:00,7.32,7.33,7.32,7.33,31600.0,6.1188,6.1272,6.1188,6.1272,31600.0
2011-01-20 12:55:00,7.33,7.33,7.33,7.33,25600.0,6.1272,6.1272,6.1272,6.1272,25600.0
2011-01-20 13:00:00,7.33,7.33,7.33,7.33,33600.0,6.1272,6.1272,6.1272,6.1272,33600.0
2011-01-20 13:05:00,7.33,7.34,7.33,7.34,44400.0,6.1272,6.1356,6.1272,6.1356,44400.0
2011-01-20 13:10:00,7.34,7.34,7.34,7.34,34800.0,6.1356,6.1356,6.1356,6.1356,34800.0
2011-01-20 13:15:00,7.34,7.35,7.34,7.35,68000.0,6.1356,6.1439,6.1356,6.1439,68000.0
2011-01-20 13:20:00,7.35,7.35,7.33,7.33,97200.0,6.1439,6.1439,6.1272,6.1272,97200.0
2011-01-20 13:25:00,7.33,7.33,7.33,7.33,32800.0,6.1272,6.1272,6.1272,6.1272,32800.0
2011-01-20 13:30:00,7.33,7.34,7.33,7.33,24400.0,6.1272,6.1356,6.1272,6.1272,24400.0
2011-01-20 13:35:00,7.34,7.34,7.33,7.34,51600.0,6.1356,6.1356,6.1272,6.1356,51600.0
2011-01-20 13:40:00,7.34,7.34,7.34,7.34,28400.0,6.1356,6.1356,6.1356,6.1356,28400.0
2011-01-20 13:45:00,7.34,7.34,7.34,7.34,34800.0,6.1356,6.1356,6.1356,6.1356,34800.0
2011-01-20 13:50:00,7.34,7.35,7.34,7.34,96400.0,6.1356,6.1439,6.1356,6.1356,96400.0
2011-01-20 13:55:00,7.34,7.35,7.34,7.35,90800.0,6.1356,6.1439,6.1356,6.1439,90800.0
2011-01-20 14:00:00,7.35,7.35,7.35,7.35,34800.0,6.1439,6.1439,6.1439,6.1439,34800.0
2011-01-20 14:05:00,7.35,7.36,7.35,7.35,68400.0,6.1439,6.1523,6.1439,6.1439,68400.0
2011-01-20 14:10:00,7.35,7.36,7.35,7.36,78800.0,6.1439,6.1523,6.1439,6.1523,78800.0
2011-01-20 14:15:00,7.36,7.36,7.35,7.36,46800.0,6.1523,6.1523,6.1439,6.1523,46800.0
2011-01-20 14:20:00,7.35,7.36,7.35,7.35,50000.0,6.1439,6.1523,6.1439,6.1439,50000.0
2011-01-20 14:25:00,7.35,7.35,7.34,7.35,68000.0,6.1439,6.1439,6.1356,6.1439,68000.0
2011-01-20 14:30:00,7.35,7.35,7.34,7.35,52800.0,6.1439,6.1439,6.1356,6.1439,52800.0
2011-01-20 14:35:00,7.35,7.35,7.33,7.33,98800.0,6.1439,6.1439,6.1272,6.1272,98800.0
2011-01-20 14:40:00,7.33,7.34,7.33,7.34,100400.0,6.1272,6.1356,6.1272,6.1356,100400.0
2011-01-20 14:45:00,7.34,7.34,7.34,7.34,27600.0,6.1356,6.1356,6.1356,6.1356,27600.0
2011-01-20 14:50:00,7.34,7.35,7.34,7.35,47600.0,6.1356,6.1439,6.1356,6.1439,47600.0
2011-01-20 14:55:00,7.35,7.35,7.34,7.35,83200.0,6.1439,6.1439,6.1356,6.1439,83200.0
2011-01-20 15:00:00,7.35,7.35,7.34,7.34,113600.0,6.1439,6.1439,6.1356,6.1356,113600.0
2011-01-20 15:05:00,7.34,7.34,7.34,7.34,87200.0,6.1356,6.1356,6.1356,6.1356,87200.0
2011-01-20 15:10:00,7.34,7.34,7.33,7.34,63200.0,6.1356,6.1356,6.1272,6.1356,63200.0
2011-01-20 15:15:00,7.34,7.34,7.33,7.33,122800.0,6.1356,6.1356,6.1272,6.1272,122800.0
2011-01-20 15:20:00,7.33,7.33,7.33,7.33,47600.0,6.1272,6.1272,6.1272,6.1272,47600.0
2011-01-20 15:25:00,7.33,7.33,7.32,7.32,83200.0,6.1272,6.1272,6.1188,6.1188,83200.0
2011-01-20 15:30:00,7.32,7.32,7.31,7.31,134400.0,6.1188,6.1188,6.1105,6.1105,134400.0
2011-01-20 15:35:00,7.31,7.32,7.31,7.31,134000.0,6.1105,6.1188,6.1105,6.1105,134000.0
2011-01-20 15:40:00,7.31,7.32,7.31,7.32,121600.0,6.1105,6.1188,6.1105,6.1188,121600.0
2011-01-20 15:45:00,7.32,7.32,7.31,7.31,176000.0,6.1188,6.1188,6.1105,6.1105,176000.0
2011-01-20 15:50:00,7.31,7.32,7.3,7.31,310000.0,6.1105,6.1188,6.1021,6.1105,310000.0
2011-01-20 15:55:00,7.31,7.33,7.31,7.32,379200.0,6.1105,6.1272,6.1105,6.1188,379200.0
2011-01-21 09:30:00,7.35,7.35,7.28,7.31,330400.0,6.1439,6.1439,6.0854,6.1105,330400.0
2011-01-21 09:35:00,7.32,7.32,7.3,7.3,26400.0,6.1188,6.1188,6.1021,6.1021,26400.0
2011-01-21 09:40:00,7.3,7.32,7.3,7.3,23200.0,6.1021,6.1188,6.1021,6.1021,23200.0
2011-01-21 09:45:00,7.31,7.31,7.3,7.3,24400.0,6.1105,6.1105,6.1021,6.1021,24400.0
2011-01-21 09:50:00,7.3,7.3,7.29,7.29,31600.0,6.1021,6.1021,6.0938,6.0938,31600.0
2011-01-21 09:55:00,7.29,7.29,7.28,7.29,30800.0,6.0938,6.0938,6.0854,6.0938,30800.0
2011-01-21 10:00:00,7.29,7.29,7.29,7.29,19200.0,6.0938,6.0938,6.0938,6.0938,19200.0
2011-01-21 10:05:00,7.29,7.29,7.27,7.27,61200.0,6.0938,6.0938,6.077,6.077,61200.0
2011-01-21 10:10:00,7.27,7.27,7.26,7.27,20800.0,6.077,6.077,6.0687,6.077,20800.0
2011-01-21 10:15:00,7.26,7.26,7.26,7.26,24800.0,6.0687,6.0687,6.0687,6.0687,24800.0
2011-01-21 10:20:00,7.26,7.26,7.25,7.26,35600.0,6.0687,6.0687,6.0603,6.0687,35600.0
2011-01-21 10:25:00,7.25,7.26,7.25,7.25,37600.0,6.0603,6.0687,6.0603,6.0603,37600.0
2011-01-21 10:30:00,7.24,7.25,7.24,7.24,21200.0,6.052,6.0603,6.052,6.052,21200.0
2011-01-21 10:35:00,7.24,7.24,7.23,7.24,32000.0,6.052,6.052,6.0436,6.052,32000.0
2011-01-21 10:40:00,7.23,7.23,7.23,7.23,38400.0,6.0436,6.0436,6.0436,6.0436,38400.0
2011-01-21 10:45:00,7.23,7.23,7.22,7.23,34800.0,6.0436,6.0436,6.0352,6.0436,34800.0
2011-01-21 10:50:00,7.23,7.23,7.22,7.22,31200.0,6.0436,6.0436,6.0352,6.0352,31200.0
2011-01-21 10:55:00,7.22,7.22,7.21,7.22,61600.0,6.0352,6.0352,6.0269,6.0352,61600.0
2011-01-21 11:00:00,7.22,7.24,7.21,7.24,58800.0,6.0352,6.052,6.0269,6.052,58800.0
2011-01-21 11:05:00,7.24,7.24,7.23,7.23,18800.0,6.052,6.052,6.0436,6.0436,18800.0
2011-01-21 11:10:00,7.23,7.23,7.22,7.22,15600.0,6.0436,6.0436,6.0352,6.0352,15600.0
2011-01-21 11:15:00,7.22,7.22,7.22,7.22,9600.0,6.0352,6.0352,6.0352,6.0352,9600.0
2011-01-21 11:20:00,7.22,7.23,7.22,7.23,36800.0,6.0352,6.0436,6.0352,6.0436,36800.0
2011-01-21 11:25:00,7.23,7.24,7.23,7.23,10800.0,6.0436,6.052,6.0436,6.0436,10800.0
2011-01-21 11:30:00,7.23,7.23,7.23,7.23,11600.0,6.0436,6.0436,6.0436,6.0436,11600.0
2011-01-21 11:35:00,7.23,7.23,7.23,7.23,7600.0,6.0436,6.0436,6.0436,6.0436,7600.0
2011-01-21 11:40:00,7.23,7.23,7.22,7.22,39600.0,6.0436,6.0436,6.0352,6.0352,39600.0
2011-01-21 11:45:00,7.22,7.23,7.22,7.22,32800.0,6.0352,6.0436,6.0352,6.0352,32800.0
2011-01-21 11:50:00,7.22,7.22,7.21,7.21,28400.0,6.0352,6.0352,6.0269,6.0269,28400.0
2011-01-21 11:55:00,7.21,7.22,7.21,7.22,20800.0,6.0269,6.0352,6.0269,6.0352,20800.0
2011-01-21 12:00:00,7.22,7.23,7.22,7.23,7600.0,6.0352,6.0436,6.0352,6.0436,7600.0
2011-01-21 12:05:00,7.23,7.23,7.22,7.22,10400.0,6.0436,6.0436,6.0352,6.0352,10400.0
2011-01-21 12:10:00,7.22,7.23,7.22,7.22,3600.0,6.0352,6.0436,6.0352,6.0352,3600.0
2011-01-21 12:15:00,7.22,7.23,7.22,7.23,13200.0,6.0352,6.0436,6.0352,6.0436,13200.0
2011-01-21 12:20:00,7.22,7.23,7.22,7.22,20000.0,6.0352,6.0436,6.0352,6.0352,20000.0
2011-01-21 12:25:00,7.22,7.23,7.22,7.22,8000.0,6.0352,6.0436,6.0352,6.0352,8000.0
2011-01-21 12:30:00,7.23,7.23,7.22,7.22,21200.0,6.0436,6.0436,6.0352,6.0352,21200.0
2011-01-21 12:35:00,7.22,7.22,7.22,7.22,20000.0,6.0352,6.0352,6.0352,6.0352,20000.0
2011-01-21 12:40:00,7.22,7.22,7.21,7.21,14000.0,6.0352,6.0352,6.0269,6.0269,14000.0
2011-01-21 12:45:00,7.21,7.21,7.21,7.21,14800.0,6.0269,6.0269,6.0269,6.0269,14800.0
2011-01-21 12:50:00,7.21,7.21,7.21,7.21,3200.0,6.0269,6.0269,6.0269,6.0269,3200.0
2011-01-21 12:55:00,7.21,7.21,7.21,7.21,9200.0,6.0269,6.0269,6.0269,6.0269,9200.0
2011-01-21 13:00:00,7.21,7.21,7.21,7.21,9600.0,6.0269,6.0269,6.0269,6.0269,9600.0
2011-01-21 13:05:00,7.21,7.21,7.21,7.21,3600.0,6.0269,6.0269,6.0269,6.0269,3600.0
2011-01-21 13:10:00,7.21,7.21,7.21,7.21,4800.0,6.0269,6.0269,6.0269,6.0269,4800.0
2011-01-21 13:15:00,7.21,7.23,7.21,7.23,68000.0,6.0269,6.0436,6.0269,6.0436,68000.0
2011-01-21 13:20:00,7.23,7.24,7.23,7.24,30800.0,6.0436,6.052,6.0436,6.052,30800.0
2011-01-21 13:25:00,7.24,7.24,7.23,7.24,20400.0,6.052,6.052,6.0436,6.052,20400.0
2011-01-21 13:30:00,7.24,7.25,7.24,7.25,32000.0,6.052,6.0603,6.052,6.0603,32000.0
2011-01-21 13:35:00,7.25,7.25,7.25,7.25,13600.0,6.0603,6.0603,6.0603,6.0603,13600.0
2011-01-21 13:40:00,7.25,7.25,7.24,7.24,56800.0,6.0603,6.0603,6.052,6.052,56800.0
2011-01-21 13:45:00,7.24,7.24,7.23,7.23,42000.0,6.052,6.052,6.0436,6.0436,42000.0
2011-01-21 13:50:00,7.23,7.24,7.23,7.23,14800.0,6.0436,6.052,6.0436,6.0436,14800.0
2011-01-21 13:55:00,7.23,7.23,7.23,7.23,16400.0,6.0436,6.0436,6.0436,6.0436,16400.0
2011-01-21 14:00:00,7.23,7.23,7.23,7.23,24800.0,6.0436,6.0436,6.0436,6.0436,24800.0
2011-01-21 14:05:00,7.23,7.23,7.23,7.23,29200.0,6.0436,6.0436,6.0436,6.0436,29200.0
2011-01-21 14:10:00,7.24,7.24,7.24,7.24,17600.0,6.052,6.052,6.052,6.052,17600.0
2011-01-21 14:15:00,7.24,7.24,7.24,7.24,59600.0,6.052,6.052,6.052,6.052,59600.0
2011-01-21 14:20:00,7.24,7.25,7.24,7.25,17600.0,6.052,6.0603,6.052,6.0603,17600.0
2011-01-21 14:25:00,7.24,7.25,7.24,7.25,9600.0,6.052,6.0603,6.052,6.0603,9600.0
2011-01-21 14:30:00,7.25,7.25,7.25,7.25,25200.0,6.0603,6.0603,6.0603,6.0603,25200.0
2011-01-21 14:35:00,7.25,7.25,7.25,7.25,6400.0,6.0603,6.0603,6.0603,6.0603,6400.0
2011-01-21 14:40:00,7.25,7.25,7.25,7.25,6800.0,6.0603,6.0603,6.0603,6.0603,6800.0
2011-01-21 14:45:00,7.25,7.25,7.25,7.25,12800.0,6.0603,6.0603,6.0603,6.0603,12800.0
2011-01-21 14:50:00,7.25,7.25,7.25,7.25,7200.0,6.0603,6.0603,6.0603,6.0603,7200.0
2011-01-21 14:55:00,7.25,7.25,7.24,7.24,48000.0,6.0603,6.0603,6.052,6.052,48000.0
2011-01-21 15:00:00,7.24,7.24,7.24,7.24,70000.0,6.052,6.052,6.052,6.052,70000.0
2011-01-21 15:05:00,7.24,7.24,7.23,7.23,11600.0,6.052,6.052,6.0436,6.0436,11600.0
2011-01-21 15:10:00,7.23,7.24,7.23,7.24,17600.0,6.0436,6.052,6.0436,6.052,17600.0
2011-01-21 15:15:00,7.23,7.24,7.23,7.23,25600.0,6.0436,6.052,6.0436,6.0436,25600.0
2011-01-21 15:20:00,7.23,7.23,7.23,7.23,39600.0,6.0436,6.0436,6.0436,6.0436,39600.0
2011-01-21 15:25:00,7.23,7.23,7.23,7.23,49600.0,6.0436,6.0436,6.0436,6.0436,49600.0
2011-01-21 15:30:00,7.23,7.23,7.22,7.22,45600.0,6.0436,6.0436,6.0352,6.0352,45600.0
2011-01-21 15:35:00,7.23,7.23,7.22,7.23,95200.0,6.0436,6.0436,6.0352,6.0436,95200.0
2011-01-21 15:40:00,7.23,7.23,7.22,7.22,31200.0,6.0436,6.0436,6.0352,6.0352,31200.0
2011-01-21 15:45:00,7.22,7.23,7.22,7.23,75200.0,6.0352,6.0436,6.0352,6.0436,75200.0
2011-01-21 15:50:00,7.23,7.23,7.22,7.22,101600.0,6.0436,6.0436,6.0352,6.0352,101600.0
2011-01-21 15:55:00,7.22,7.23,7.22,7.23,160000.0,6.0352,6.0436,6.0352,6.0436,160000.0
2011-01-24 09:30:00,7.22,7.24,7.18,7.21,46000.0,6.0352,6.052,6.0018,6.0269,46000.0
2011-01-24 09:35:00,7.21,7.22,7.21,7.21,26800.0,6.0269,6.0352,6.0269,6.0269,26800.0
2011-01-24 09:40:00,7.21,7.22,7.2,7.21,34000.0,6.0269,6.0352,6.0185,6.0269,34000.0
2011-01-24 09:45:00,7.21,7.21,7.2,7.21,31200.0,6.0269,6.0269,6.0185,6.0269,31200.0
2011-01-24 09:50:00,7.2,7.23,7.2,7.21,26800.0,6.0185,6.0436,6.0185,6.0269,26800.0
2011-01-24 09:55:00,7.21,7.21,7.19,7.2,32000.0,6.0269,6.0269,6.0102,6.0185,32000.0
2011-01-24 10:00:00,7.2,7.2,7.18,7.18,28000.0,6.0185,6.0185,6.0018,6.0018,28000.0
2011-01-24 10:05:00,7.18,7.18,7.18,7.18,25600.0,6.0018,6.0018,6.0018,6.0018,25600.0
2011-01-24 10:10:00,7.19,7.2,7.19,7.19,20000.0,6.0102,6.0185,6.0102,6.0102,20000.0
2011-01-24 10:15:00,7.19,7.19,7.18,7.18,41200.0,6.0102,6.0102,6.0018,6.0018,41200.0
2011-01-24 10:20:00,7.19,7.2,7.18,7.2,36000.0,6.0102,6.0185,6.0018,6.0185,36000.0
2011-01-24 10:25:00,7.19,7.2,7.19,7.19,18000.0,6.0102,6.0185,6.0102,6.0102,18000.0
2011-01-24 10:30:00,7.19,7.19,7.18,7.19,41600.0,6.0102,6.0102,6.0018,6.0102,41600.0
2011-01-24 10:35:00,7.19,7.19,7.19,7.19,66400.0,6.0102,6.0102,6.0102,6.0102,66400.0
2011-01-24 10:40:00,7.19,7.2,7.19,7.2,31600.0,6.0102,6.0185,6.0102,6.0185,31600.0
2011-01-24 10:45:00,7.2,7.22,7.2,7.22,38000.0,6.0185,6.0352,6.0185,6.0352,38000.0
2011-01-24 10:50:00,7.22,7.22,7.22,7.22,19200.0,6.0352,6.0352,6.0352,6.0352,19200.0
2011-01-24 10:55:00,7.22,7.22,7.22,7.22,16400.0,6.0352,6.0352,6.0352,6.0352,16400.0
2011-01-24 11:00:00,7.22,7.23,7.22,7.23,53200.0,6.0352,6.0436,6.0352,6.0436,53200.0
2011-01-24 11:05:00,7.23,7.23,7.22,7.22,26800.0,6.0436,6.0436,6.0352,6.0352,26800.0
2011-01-24 11:10:00,7.22,7.22,7.21,7.21,15200.0,6.0352,6.0352,6.0269,6.0269,15200.0
2011-01-24 11:15:00,7.21,7.21,7.2,7.2,10800.0,6.0269,6.0269,6.0185,6.0185,10800.0
2011-01-24 11:20:00,7.2,7.2,7.2,7.2,14800.0,6.0185,6.0185,6.0185,6.0185,14800.0
2011-01-24 11:25:00,7.2,7.2,7.2,7.2,39200.0,6.0185,6.0185,6.0185,6.0185,39200.0
2011-01-24 11:30:00,7.2,7.2,7.2,7.2,12800.0,6.0185,6.0185,6.0185,6.0185,12800.0
2011-01-24 11:35:00,7.2,7.2,7.19,7.19,31600.0,6.0185,6.0185,6.0102,6.0102,31600.0
2011-01-24 11:40:00,7.19,7.2,7.19,7.2,42400.0,6.0102,6.0185,6.0102,6.0185,42400.0
2011-01-24 11:45:00,7.2,7.21,7.2,7.2,24400.0,6.0185,6.0269,6.0185,6.0185,24400.0
2011-01-24 11:50:00,7.21,7.21,7.21,7.21,18800.0,6.0269,6.0269,6.0269,6.0269,18800.0
2011-01-24 11:55:00,7.21,7.21,7.21,7.21,13600.0,6.0269,6.0269,6.0269,6.0269,13600.0
2011-01-24 12:00:00,7.21,7.21,7.21,7.21,12000.0,6.0269,6.0269,6.0269,6.0269,12000.0
2011-01-24 12:05:00,7.21,7.22,7.21,7.22,44000.0,6.0269,6.0352,6.0269,6.0352,44000.0
2011-01-24 12:10:00,7.22,7.22,7.22,7.22,15200.0,6.0352,6.0352,6.0352,6.0352,15200.0
2011-01-24 12:15:00,7.22,7.22,7.22,7.22,11200.0,6.0352,6.0352,6.0352,6.0352,11200.0
2011-01-24 12:20:00,7.22,7.22,7.22,7.22,20000.0,6.0352,6.0352,6.0352,6.0352,20000.0
2011-01-24 12:25:00,7.22,7.22,7.22,7.22,11200.0,6.0352,6.0352,6.0352,6.0352,11200.0
2011-01-24 12:30:00,7.22,7.22,7.22,7.22,10400.0,6.0352,6.0352,6.0352,6.0352,10400.0
2011-01-24 12:35:00,7.22,7.22,7.22,7.22,5600.0,6.0352,6.0352,6.0352,6.0352,5600.0
2011-01-24 12:40:00,7.22,7.22,7.22,7.22,13600.0,6.0352,6.0352,6.0352,6.0352,13600.0
2011-01-24 12:45:00,7.22,7.22,7.22,7.22,6400.0,6.0352,6.0352,6.0352,6.0352,6400.0
2011-01-24 12:50:00,7.22,7.22,7.22,7.22,8000.0,6.0352,6.0352,6.0352,6.0352,8000.0
2011-01-24 12:55:00,7.22,7.22,7.22,7.22,20400.0,6.0352,6.0352,6.0352,6.0352,20400.0
2011-01-24 13:00:00,7.22,7.22,7.21,7.21,39200.0,6.0352,6.0352,6.0269,6.0269,39200.0
2011-01-24 13:05:00,7.22,7.22,7.21,7.22,20800.0,6.0352,6.0352,6.0269,6.0352,20800.0
2011-01-24 13:10:00,7.22,7.23,7.22,7.23,13600.0,6.0352,6.0436,6.0352,6.0436,13600.0
2011-01-24 13:15:00,7.23,7.23,7.23,7.23,18400.0,6.0436,6.0436,6.0436,6.0436,18400.0
2011-01-24 13:20:00,7.23,7.23,7.23,7.23,10400.0,6.0436,6.0436,6.0436,6.0436,10400.0
2011-01-24 13:25:00,7.23,7.23,7.22,7.22,24000.0,6.0436,6.0436,6.0352,6.0352,24000.0
2011-01-24 13:30:00,7.22,7.22,7.22,7.22,9600.0,6.0352,6.0352,6.0352,6.0352,9600.0
2011-01-24 13:35:00,7.22,7.22,7.22,7.22,16400.0,6.0352,6.0352,6.0352,6.0352,16400.0
2011-01-24 13:40:00,7.22,7.22,7.22,7.22,8400.0,6.0352,6.0352,6.0352,6.0352,8400.0
2011-01-24 13:45:00,7.22,7.22,7.21,7.22,45200.0,6.0352,6.0352,6.0269,6.0352,45200.0
2011-01-24 13:50:00,7.22,7.22,7.22,7.22,14400.0,6.0352,6.0352,6.0352,6.0352,14400.0
2011-01-24 13:55:00,7.22,7.22,7.21,7.21,32400.0,6.0352,6.0352,6.0269,6.0269,32400.0
2011-01-24 14:00:00,7.21,7.21,7.21,7.21,12400.0,6.0269,6.0269,6.0269,6.0269,12400.0
2011-01-24 14:05:00,7.21,7.21,7.21,7.21,14000.0,6.0269,6.0269,6.0269,6.0269,14000.0
2011-01-24 14:10:00,7.21,7.21,7.21,7.21,64400.0,6.0269,6.0269,6.0269,6.0269,64400.0
2011-01-24 14:15:00,7.21,7.22,7.21,7.22,94400.0,6.0269,6.0352,6.0269,6.0352,94400.0
2011-01-24 14:20:00,7.22,7.22,7.22,7.22,34000.0,6.0352,6.0352,6.0352,6.0352,34000.0
2011-01-24 14:25:00,7.22,7.22,7.21,7.21,20400.0,6.0352,6.0352,6.0269,6.0269,20400.0
2011-01-24 14:30:00,7.21,7.21,7.21,7.21,19200.0,6.0269,6.0269,6.0269,6.0269,19200.0
2011-01-24 14:35:00,7.21,7.21,7.2,7.21,33200.0,6.0269,6.0269,6.0185,6.0269,33200.0
2011-01-24 14:40:00,7.21,7.21,7.21,7.21,14800.0,6.0269,6.0269,6.0269,6.0269,14800.0
2011-01-24 14:45:00,7.21,7.21,7.2,7.21,58400.0,6.0269,6.0269,6.0185,6.0269,58400.0
2011-01-24 14:50:00,7.21,7.21,7.2,7.21,62800.0,6.0269,6.0269,6.0185,6.0269,62800.0
2011-01-24 14:55:00,7.21,7.21,7.2,7.21,22000.0,6.0269,6.0269,6.0185,6.0269,22000.0
2011-01-24 15:00:00,7.2,7.21,7.2,7.2,84400.0,6.0185,6.0269,6.0185,6.0185,84400.0
2011-01-24 15:05:00,7.2,7.2,7.2,7.2,64400.0,6.0185,6.0185,6.0185,6.0185,64400.0
2011-01-24 15:10:00,7.2,7.2,7.19,7.19,48800.0,6.0185,6.0185,6.0102,6.0102,48800.0
2011-01-24 15:15:00,7.19,7.2,7.19,7.19,56800.0,6.0102,6.0185,6.0102,6.0102,56800.0
2011-01-24 15:20:00,7.19,7.19,7.18,7.18,69600.0,6.0102,6.0102,6.0018,6.0018,69600.0
2011-01-24 15:25:00,7.18,7.18,7.18,7.18,62000.0,6.0018,6.0018,6.0018,6.0018,62000.0
2011-01-24 15:30:00,7.18,7.18,7.18,7.18,48000.0,6.0018,6.0018,6.0018,6.0018,48000.0
2011-01-24 15:35:00,7.18,7.18,7.18,7.18,62400.0,6.0018,6.0018,6.0018,6.0018,62400.0
2011-01-24 15:40:00,7.18,7.18,7.18,7.18,70400.0,6.0018,6.0018,6.0018,6.0018,70400.0
2011-01-24 15:45:00,7.18,7.18,7.17,7.18,116000.0,6.0018,6.0018,5.9934,6.0018,116000.0
2011-01-24 15:50:00,7.18,7.18,7.17,7.18,288800.0,6.0018,6.0018,5.9934,6.0018,288800.0
2011-01-24 15:55:00,7.18,7.18,7.18,7.18,237600.0,6.0018,6.0018,6.0018,6.0018,237600.0
2011-01-25 09:30:00,7.16,7.18,7.15,7.18,13200.0,5.9851,6.0018,5.9767,6.0018,13200.0
2011-01-25 09:35:00,7.18,7.18,7.16,7.17,26800.0,6.0018,6.0018,5.9851,5.9934,26800.0
2011-01-25 09:40:00,7.17,7.19,7.16,7.17,27200.0,5.9934,6.0102,5.9851,5.9934,27200.0
2011-01-25 09:45:00,7.17,7.19,7.17,7.19,18800.0,5.9934,6.0102,5.9934,6.0102,18800.0
2011-01-25 09:50:00,7.2,7.2,7.19,7.2,15600.0,6.0185,6.0185,6.0102,6.0185,15600.0
2011-01-25 09:55:00,7.2,7.2,7.19,7.2,13600.0,6.0185,6.0185,6.0102,6.0185,13600.0
2011-01-25 10:00:00,7.2,7.23,7.19,7.19,38800.0,6.0185,6.0436,6.0102,6.0102,38800.0
2011-01-25 10:05:00,7.19,7.2,7.18,7.2,32000.0,6.0102,6.0185,6.0018,6.0185,32000.0
2011-01-25 10:10:00,7.2,7.22,7.2,7.22,25600.0,6.0185,6.0352,6.0185,6.0352,25600.0
2011-01-25 10:15:00,7.22,7.22,7.21,7.22,20000.0,6.0352,6.0352,6.0269,6.0352,20000.0
2011-01-25 10:20:00,7.21,7.21,7.21,7.21,17600.0,6.0269,6.0269,6.0269,6.0269,17600.0
2011-01-25 10:25:00,7.21,7.22,7.21,7.22,6400.0,6.0269,6.0352,6.0269,6.0352,6400.0
2011-01-25 10:30:00,7.22,7.23,7.22,7.22,18000.0,6.0352,6.0436,6.0352,6.0352,18000.0
2011-01-25 10:35:00,7.22,7.23,7.22,7.22,14000.0,6.0352,6.0436,6.0352,6.0352,14000.0
2011-01-25 10:40:00,7.22,7.24,7.22,7.23,18000.0,6.0352,6.052,6.0352,6.0436,18000.0
2011-01-25 10:45:00,7.23,7.23,7.22,7.22,6000.0,6.0436,6.0436,6.0352,6.0352,6000.0
2011-01-25 10:50:00,7.22,7.23,7.22,7.23,17200.0,6.0352,6.0436,6.0352,6.0436,17200.0
2011-01-25 10:55:00,7.23,7.23,7.22,7.23,7200.0,6.0436,6.0436,6.0352,6.0436,7200.0
2011-01-25 11:00:00,7.22,7.23,7.22,7.22,16800.0,6.0352,6.0436,6.0352,6.0352,16800.0
2011-01-25 11:05:00,7.22,7.22,7.21,7.21,14400.0,6.0352,6.0352,6.0269,6.0269,14400.0
2011-01-25 11:10:00,7.21,7.21,7.18,7.19,23200.0,6.0269,6.0269,6.0018,6.0102,23200.0
2011-01-25 11:15:00,7.19,7.19,7.18,7.19,38400.0,6.0102,6.0102,6.0018,6.0102,38400.0
2011-01-25 11:20:00,7.19,7.19,7.18,7.19,24800.0,6.0102,6.0102,6.0018,6.0102,24800.0
2011-01-25 11:25:00,7.19,7.19,7.18,7.18,23600.0,6.0102,6.0102,6.0018,6.0018,23600.0
2011-01-25 11:30:00,7.19,7.19,7.18,7.19,21200.0,6.0102,6.0102,6.0018,6.0102,21200.0
2011-01-25 11:35:00,7.18,7.18,7.18,7.18,1600.0,6.0018,6.0018,6.0018,6.0018,1600.0
2011-01-25 11:40:00,7.18,7.2,7.18,7.2,35600.0,6.0018,6.0185,6.0018,6.0185,35600.0
2011-01-25 11:45:00,7.2,7.2,7.2,7.2,42400.0,6.0185,6.0185,6.0185,6.0185,42400.0
2011-01-25 11:50:00,7.2,7.21,7.2,7.21,28800.0,6.0185,6.0269,6.0185,6.0269,28800.0
2011-01-25 11:55:00,7.21,7.22,7.21,7.22,14400.0,6.0269,6.0352,6.0269,6.0352,14400.0
2011-01-25 12:00:00,7.22,7.22,7.22,7.22,20400.0,6.0352,6.0352,6.0352,6.0352,20400.0
2011-01-25 12:05:00,7.23,7.24,7.22,7.22,44400.0,6.0436,6.052,6.0352,6.0352,44400.0
2011-01-25 12:10:00,7.22,7.23,7.22,7.22,22400.0,6.0352,6.0436,6.0352,6.0352,22400.0
2011-01-25 12:15:00,7.22,7.23,7.22,7.22,28800.0,6.0352,6.0436,6.0352,6.0352,28800.0
2011-01-25 12:20:00,7.22,7.23,7.22,7.23,9200.0,6.0352,6.0436,6.0352,6.0436,9200.0
2011-01-25 12:25:00,7.23,7.23,7.23,7.23,6400.0,6.0436,6.0436,6.0436,6.0436,6400.0
2011-01-25 12:30:00,7.23,7.23,7.22,7.22,17200.0,6.0436,6.0436,6.0352,6.0352,17200.0
2011-01-25 12:35:00,7.22,7.23,7.22,7.23,114800.0,6.0352,6.0436,6.0352,6.0436,114800.0
2011-01-25 12:40:00,7.23,7.23,7.22,7.22,115200.0,6.0436,6.0436,6.0352,6.0352,115200.0
2011-01-25 12:45:00,7.22,7.23,7.22,7.22,126400.0,6.0352,6.0436,6.0352,6.0352,126400.0
2011-01-25 12:50:00,7.22,7.23,7.22,7.23,10400.0,6.0352,6.0436,6.0352,6.0436,10400.0
2011-01-25 12:55:00,7.23,7.23,7.22,7.23,3200.0,6.0436,6.0436,6.0352,6.0436,3200.0
2011-01-25 13:00:00,7.23,7.23,7.23,7.23,8400.0,6.0436,6.0436,6.0436,6.0436,8400.0
2011-01-25 13:05:00,7.23,7.23,7.23,7.23,4400.0,6.0436,6.0436,6.0436,6.0436,4400.0
2011-01-25 13:10:00,7.23,7.23,7.23,7.23,2800.0,6.0436,6.0436,6.0436,6.0436,2800.0
2011-01-25 13:15:00,7.23,7.23,7.23,7.23,4800.0,6.0436,6.0436,6.0436,6.0436,4800.0
2011-01-25 13:20:00,7.23,7.23,7.23,7.23,3200.0,6.0436,6.0436,6.0436,6.0436,3200.0
2011-01-25 13:25:00,7.23,7.24,7.23,7.24,21200.0,6.0436,6.052,6.0436,6.052,21200.0
2011-01-25 13:30:00,7.24,7.24,7.24,7.24,11600.0,6.052,6.052,6.052,6.052,11600.0
2011-01-25 13:35:00,7.24,7.24,7.24,7.24,27600.0,6.052,6.052,6.052,6.052,27600.0
2011-01-25 13:40:00,7.25,7.25,7.25,7.25,18000.0,6.0603,6.0603,6.0603,6.0603,18000.0
2011-01-25 13:45:00,7.25,7.25,7.25,7.25,5600.0,6.0603,6.0603,6.0603,6.0603,5600.0
2011-01-25 13:50:00,7.25,7.26,7.25,7.26,65200.0,6.0603,6.0687,6.0603,6.0687,65200.0
2011-01-25 13:55:00,7.26,7.26,7.26,7.26,27600.0,6.0687,6.0687,6.0687,6.0687,27600.0
2011-01-25 14:00:00,7.26,7.26,7.25,7.25,42800.0,6.0687,6.0687,6.0603,6.0603,42800.0
2011-01-25 14:05:00,7.25,7.25,7.24,7.24,19200.0,6.0603,6.0603,6.052,6.052,19200.0
2011-01-25 14:10:00,7.24,7.24,7.23,7.23,30400.0,6.052,6.052,6.0436,6.0436,30400.0
2011-01-25 14:15:00,7.23,7.23,7.22,7.22,14000.0,6.0436,6.0436,6.0352,6.0352,14000.0
2011-01-25 14:20:00,7.22,7.22,7.21,7.21,13200.0,6.0352,6.0352,6.0269,6.0269,13200.0
2011-01-25 14:25:00,7.21,7.22,7.21,7.21,23600.0,6.0269,6.0352,6.0269,6.0269,23600.0
2011-01-25 14:30:00,7.21,7.21,7.21,7.21,12000.0,6.0269,6.0269,6.0269,6.0269,12000.0
2011-01-25 14:35:00,7.21,7.22,7.21,7.22,17600.0,6.0269,6.0352,6.0269,6.0352,17600.0
2011-01-25 14:40:00,7.22,7.23,7.22,7.22,19200.0,6.0352,6.0436,6.0352,6.0352,19200.0
2011-01-25 14:45:00,7.22,7.23,7.22,7.22,14400.0,6.0352,6.0436,6.0352,6.0352,14400.0
2011-01-25 14:50:00,7.21,7.21,7.21,7.21,40800.0,6.0269,6.0269,6.0269,6.0269,40800.0
2011-01-25 14:55:00,7.21,7.22,7.21,7.22,10400.0,6.0269,6.0352,6.0269,6.0352,10400.0
2011-01-25 15:00:00,7.22,7.22,7.21,7.22,46800.0,6.0352,6.0352,6.0269,6.0352,46800.0
2011-01-25 15:05:00,7.22,7.22,7.22,7.22,39600.0,6.0352,6.0352,6.0352,6.0352,39600.0
2011-01-25 15:10:00,7.22,7.23,7.22,7.23,32800.0,6.0352,6.0436,6.0352,6.0436,32800.0
2011-01-25 15:15:00,7.23,7.24,7.23,7.24,37600.0,6.0436,6.052,6.0436,6.052,37600.0
2011-01-25 15:20:00,7.24,7.25,7.24,7.24,41200.0,6.052,6.0603,6.052,6.052,41200.0
2011-01-25 15:25:00,7.24,7.25,7.24,7.25,16400.0,6.052,6.0603,6.052,6.0603,16400.0
2011-01-25 15:30:00,7.25,7.25,7.24,7.24,44000.0,6.0603,6.0603,6.052,6.052,44000.0
2011-01-25 15:35:00,7.24,7.25,7.24,7.24,61600.0,6.052,6.0603,6.052,6.052,61600.0
2011-01-25 15:40:00,7.24,7.25,7.24,7.25,26800.0,6.052,6.0603,6.052,6.0603,26800.0
2011-01-25 15:45:00,7.25,7.26,7.25,7.26,61200.0,6.0603,6.0687,6.0603,6.0687,61200.0
2011-01-25 15:50:00,7.25,7.26,7.24,7.25,279600.0,6.0603,6.0687,6.052,6.0603,279600.0
2011-01-25 15:55:00,7.25,7.25,7.24,7.25,82400.0,6.0603,6.0603,6.052,6.0603,82400.0
2011-01-26 09:30:00,7.25,7.28,7.24,7.28,84000.0,6.0603,6.0854,6.052,6.0854,84000.0
2011-01-26 09:35:00,7.27,7.28,7.24,7.24,22400.0,6.077,6.0854,6.052,6.052,22400.0
2011-01-26 09:40:00,7.23,7.23,7.22,7.23,6400.0,6.0436,6.0436,6.0352,6.0436,6400.0
2011-01-26 09:45:00,7.23,7.25,7.23,7.25,26000.0,6.0436,6.0603,6.0436,6.0603,26000.0
2011-01-26 09:50:00,7.25,7.26,7.25,7.26,13600.0,6.0603,6.0687,6.0603,6.0687,13600.0
2011-01-26 09:55:00,7.25,7.26,7.24,7.24,65200.0,6.0603,6.0687,6.052,6.052,65200.0
2011-01-26 10:00:00,7.25,7.26,7.25,7.26,9200.0,6.0603,6.0687,6.0603,6.0687,9200.0
2011-01-26 10:05:00,7.25,7.28,7.25,7.28,19600.0,6.0603,6.0854,6.0603,6.0854,19600.0
2011-01-26 10:10:00,7.28,7.3,7.28,7.3,20000.0,6.0854,6.1021,6.0854,6.1021,20000.0
2011-01-26 10:15:00,7.3,7.3,7.3,7.3,12400.0,6.1021,6.1021,6.1021,6.1021,12400.0
2011-01-26 10:20:00,7.3,7.31,7.3,7.31,8000.0,6.1021,6.1105,6.1021,6.1105,8000.0
2011-01-26 10:25:00,7.31,7.32,7.31,7.31,12000.0,6.1105,6.1188,6.1105,6.1105,12000.0
2011-01-26 10:30:00,7.31,7.32,7.31,7.32,15600.0,6.1105,6.1188,6.1105,6.1188,15600.0
2011-01-26 10:35:00,7.32,7.32,7.3,7.31,27600.0,6.1188,6.1188,6.1021,6.1105,27600.0
2011-01-26 10:40:00,7.31,7.32,7.3,7.31,36000.0,6.1105,6.1188,6.1021,6.1105,36000.0
2011-01-26 10:45:00,7.31,7.32,7.31,7.32,25600.0,6.1105,6.1188,6.1105,6.1188,25600.0
2011-01-26 10:50:00,7.32,7.32,7.32,7.32,40800.0,6.1188,6.1188,6.1188,6.1188,40800.0
2011-01-26 10:55:00,7.32,7.32,7.3,7.31,74800.0,6.1188,6.1188,6.1021,6.1105,74800.0
2011-01-26 11:00:00,7.31,7.31,7.31,7.31,12000.0,6.1105,6.1105,6.1105,6.1105,12000.0
2011-01-26 11:05:00,7.32,7.33,7.32,7.33,12400.0,6.1188,6.1272,6.1188,6.1272,12400.0
2011-01-26 11:10:00,7.32,7.33,7.32,7.32,13600.0,6.1188,6.1272,6.1188,6.1188,13600.0
2011-01-26 11:15:00,7.33,7.33,7.32,7.32,22000.0,6.1272,6.1272,6.1188,6.1188,22000.0
2011-01-26 11:20:00,7.32,7.32,7.31,7.31,85200.0,6.1188,6.1188,6.1105,6.1105,85200.0
2011-01-26 11:25:00,7.31,7.31,7.31,7.31,17600.0,6.1105,6.1105,6.1105,6.1105,17600.0
2011-01-26 11:30:00,7.31,7.31,7.29,7.29,15200.0,6.1105,6.1105,6.0938,6.0938,15200.0
2011-01-26 11:35:00,7.29,7.29,7.29,7.29,8800.0,6.0938,6.0938,6.0938,6.0938,8800.0
2011-01-26 11:40:00,7.29,7.3,7.29,7.3,11200.0,6.0938,6.1021,6.0938,6.1021,11200.0
2011-01-26 11:45:00,7.3,7.31,7.3,7.3,13600.0,6.1021,6.1105,6.1021,6.1021,13600.0
2011-01-26 11:50:00,7.3,7.3,7.29,7.3,11200.0,6.1021,6.1021,6.0938,6.1021,11200.0
2011-01-26 11:55:00,7.29,7.3,7.29,7.3,4000.0,6.0938,6.1021,6.0938,6.1021,4000.0
2011-01-26 12:00:00,7.3,7.3,7.29,7.29,10800.0,6.1021,6.1021,6.0938,6.0938,10800.0
2011-01-26 12:05:00,7.29,7.31,7.29,7.3,18000.0,6.0938,6.1105,6.0938,6.1021,18000.0
2011-01-26 12:10:00,7.3,7.31,7.3,7.31,4400.0,6.1021,6.1105,6.1021,6.1105,4400.0
2011-01-26 12:15:00,7.3,7.31,7.3,7.3,11200.0,6.1021,6.1105,6.1021,6.1021,11200.0
2011-01-26 12:20:00,7.3,7.3,7.3,7.3,2400.0,6.1021,6.1021,6.1021,6.1021,2400.0
2011-01-26 12:25:00,7.3,7.3,7.3,7.3,4000.0,6.1021,6.1021,6.1021,6.1021,4000.0
2011-01-26 12:30:00,7.3,7.3,7.3,7.3,10800.0,6.1021,6.1021,6.1021,6.1021,10800.0
2011-01-26 12:35:00,7.3,7.3,7.3,7.3,5600.0,6.1021,6.1021,6.1021,6.1021,5600.0
2011-01-26 12:40:00,7.3,7.3,7.3,7.3,8400.0,6.1021,6.1021,6.1021,6.1021,8400.0
2011-01-26 12:45:00,7.29,7.29,7.29,7.29,14400.0,6.0938,6.0938,6.0938,6.0938,14400.0
2011-01-26 12:50:00,7.29,7.29,7.28,7.28,16000.0,6.0938,6.0938,6.0854,6.0854,16000.0
2011-01-26 12:55:00,7.28,7.3,7.28,7.29,20000.0,6.0854,6.1021,6.0854,6.0938,20000.0
2011-01-26 13:00:00,7.3,7.3,7.29,7.29,4800.0,6.1021,6.1021,6.0938,6.0938,4800.0
2011-01-26 13:05:00,7.29,7.29,7.29,7.29,13200.0,6.0938,6.0938,6.0938,6.0938,13200.0
2011-01-26 13:10:00,7.29,7.29,7.29,7.29,8000.0,6.0938,6.0938,6.0938,6.0938,8000.0
2011-01-26 13:15:00,7.29,7.29,7.29,7.29,5200.0,6.0938,6.0938,6.0938,6.0938,5200.0
2011-01-26 13:20:00,7.29,7.29,7.28,7.29,46400.0,6.0938,6.0938,6.0854,6.0938,46400.0
2011-01-26 13:25:00,7.29,7.3,7.29,7.3,23600.0,6.0938,6.1021,6.0938,6.1021,23600.0
2011-01-26 13:30:00,7.3,7.3,7.29,7.3,14000.0,6.1021,6.1021,6.0938,6.1021,14000.0
2011-01-26 13:35:00,7.3,7.3,7.29,7.3,16800.0,6.1021,6.1021,6.0938,6.1021,16800.0
2011-01-26 13:40:00,7.3,7.31,7.3,7.31,15600.0,6.1021,6.1105,6.1021,6.1105,15600.0
2011-01-26 13:45:00,7.31,7.31,7.31,7.31,2800.0,6.1105,6.1105,6.1105,6.1105,2800.0
2011-01-26 13:50:00,7.31,7.31,7.31,7.31,14000.0,6.1105,6.1105,6.1105,6.1105,14000.0
2011-01-26 13:55:00,7.31,7.31,7.3,7.3,13200.0,6.1105,6.1105,6.1021,6.1021,13200.0
2011-01-26 14:00:00,7.3,7.3,7.3,7.3,20400.0,6.1021,6.1021,6.1021,6.1021,20400.0
2011-01-26 14:05:00,7.3,7.3,7.3,7.3,14000.0,6.1021,6.1021,6.1021,6.1021,14000.0
2011-01-26 14:10:00,7.3,7.31,7.3,7.31,21200.0,6.1021,6.1105,6.1021,6.1105,21200.0
2011-01-26 14:15:00,7.31,7.32,7.3,7.31,69200.0,6.1105,6.1188,6.1021,6.1105,69200.0
2011-01-26 14:20:00,7.31,7.31,7.29,7.3,28800.0,6.1105,6.1105,6.0938,6.1021,28800.0
2011-01-26 14:25:00,7.3,7.31,7.3,7.31,52000.0,6.1021,6.1105,6.1021,6.1105,52000.0
2011-01-26 14:30:00,7.31,7.31,7.3,7.31,49200.0,6.1105,6.1105,6.1021,6.1105,49200.0
2011-01-26 14:35:00,7.31,7.32,7.31,7.32,44800.0,6.1105,6.1188,6.1105,6.1188,44800.0
2011-01-26 14:40:00,7.31,7.33,7.31,7.33,78800.0,6.1105,6.1272,6.1105,6.1272,78800.0
2011-01-26 14:45:00,7.33,7.34,7.33,7.33,89600.0,6.1272,6.1356,6.1272,6.1272,89600.0
2011-01-26 14:50:00,7.34,7.34,7.33,7.33,52400.0,6.1356,6.1356,6.1272,6.1272,52400.0
2011-01-26 14:55:00,7.33,7.34,7.33,7.34,58400.0,6.1272,6.1356,6.1272,6.1356,58400.0
2011-01-26 15:00:00,7.34,7.34,7.33,7.33,40000.0,6.1356,6.1356,6.1272,6.1272,40000.0
2011-01-26 15:05:00,7.33,7.34,7.32,7.34,95600.0,6.1272,6.1356,6.1188,6.1356,95600.0
2011-01-26 15:10:00,7.34,7.34,7.33,7.34,57600.0,6.1356,6.1356,6.1272,6.1356,57600.0
2011-01-26 15:15:00,7.34,7.34,7.33,7.34,35200.0,6.1356,6.1356,6.1272,6.1356,35200.0
2011-01-26 15:20:00,7.34,7.34,7.33,7.33,65200.0,6.1356,6.1356,6.1272,6.1272,65200.0
2011-01-26 15:25:00,7.33,7.33,7.32,7.33,58800.0,6.1272,6.1272,6.1188,6.1272,58800.0
2011-01-26 15:30:00,7.33,7.33,7.32,7.32,57600.0,6.1272,6.1272,6.1188,6.1188,57600.0
2011-01-26 15:35:00,7.32,7.33,7.32,7.32,41600.0,6.1188,6.1272,6.1188,6.1188,41600.0
2011-01-26 15:40:00,7.32,7.33,7.32,7.32,35600.0,6.1188,6.1272,6.1188,6.1188,35600.0
2011-01-26 15:45:00,7.32,7.33,7.32,7.33,68400.0,6.1188,6.1272,6.1188,6.1272,68400.0
2011-01-26 15:50:00,7.33,7.33,7.33,7.33,61200.0,6.1272,6.1272,6.1272,6.1272,61200.0
2011-01-26 15:55:00,7.33,7.33,7.32,7.32,92000.0,6.1272,6.1272,6.1188,6.1188,92000.0
2011-01-27 09:30:00,7.35,7.48,7.35,7.47,474800.0,6.1439,6.2526,6.1439,6.2442,474800.0
2011-01-27 09:35:00,7.47,7.48,7.4,7.45,240800.0,6.2442,6.2526,6.1857,6.2275,240800.0
2011-01-27 09:40:00,7.46,7.48,7.42,7.44,66400.0,6.2359,6.2526,6.2024,6.2191,66400.0
2011-01-27 09:45:00,7.45,7.45,7.41,7.43,82800.0,6.2275,6.2275,6.1941,6.2108,82800.0
2011-01-27 09:50:00,7.43,7.45,7.41,7.45,76800.0,6.2108,6.2275,6.1941,6.2275,76800.0
2011-01-27 09:55:00,7.45,7.46,7.45,7.45,134000.0,6.2275,6.2359,6.2275,6.2275,134000.0
2011-01-27 10:00:00,7.45,7.45,7.42,7.42,90800.0,6.2275,6.2275,6.2024,6.2024,90800.0
2011-01-27 10:05:00,7.42,7.45,7.42,7.45,101600.0,6.2024,6.2275,6.2024,6.2275,101600.0
2011-01-27 10:10:00,7.45,7.47,7.45,7.46,75200.0,6.2275,6.2442,6.2275,6.2359,75200.0
2011-01-27 10:15:00,7.46,7.48,7.45,7.48,84800.0,6.2359,6.2526,6.2275,6.2526,84800.0
2011-01-27 10:20:00,7.48,7.5,7.48,7.5,74800.0,6.2526,6.2693,6.2526,6.2693,74800.0
2011-01-27 10:25:00,7.5,7.51,7.49,7.51,101600.0,6.2693,6.2777,6.2609,6.2777,101600.0
2011-01-27 10:30:00,7.51,7.52,7.5,7.5,65200.0,6.2777,6.286,6.2693,6.2693,65200.0
2011-01-27 10:35:00,7.5,7.51,7.5,7.51,24000.0,6.2693,6.2777,6.2693,6.2777,24000.0
2011-01-27 10:40:00,7.51,7.51,7.48,7.48,38800.0,6.2777,6.2777,6.2526,6.2526,38800.0
2011-01-27 10:45:00,7.48,7.48,7.47,7.48,24000.0,6.2526,6.2526,6.2442,6.2526,24000.0
2011-01-27 10:50:00,7.48,7.48,7.46,7.46,84000.0,6.2526,6.2526,6.2359,6.2359,84000.0
2011-01-27 10:55:00,7.46,7.47,7.46,7.47,31600.0,6.2359,6.2442,6.2359,6.2442,31600.0
2011-01-27 11:00:00,7.47,7.47,7.46,7.47,39600.0,6.2442,6.2442,6.2359,6.2442,39600.0
2011-01-27 11:05:00,7.47,7.47,7.45,7.46,39600.0,6.2442,6.2442,6.2275,6.2359,39600.0
2011-01-27 11:10:00,7.46,7.47,7.46,7.47,25200.0,6.2359,6.2442,6.2359,6.2442,25200.0
2011-01-27 11:15:00,7.47,7.49,7.47,7.49,36000.0,6.2442,6.2609,6.2442,6.2609,36000.0
2011-01-27 11:20:00,7.49,7.5,7.49,7.49,51200.0,6.2609,6.2693,6.2609,6.2609,51200.0
2011-01-27 11:25:00,7.49,7.51,7.49,7.5,133200.0,6.2609,6.2777,6.2609,6.2693,133200.0
2011-01-27 11:30:00,7.5,7.51,7.5,7.5,42800.0,6.2693,6.2777,6.2693,6.2693,42800.0
2011-01-27 11:35:00,7.5,7.52,7.5,7.52,100800.0,6.2693,6.286,6.2693,6.286,100800.0
2011-01-27 11:40:00,7.52,7.52,7.51,7.52,39200.0,6.286,6.286,6.2777,6.286,39200.0
2011-01-27 11:45:00,7.51,7.51,7.5,7.51,40800.0,6.2777,6.2777,6.2693,6.2777,40800.0
2011-01-27 11:50:00,7.5,7.51,7.5,7.5,35200.0,6.2693,6.2777,6.2693,6.2693,35200.0
2011-01-27 11:55:00,7.5,7.52,7.5,7.51,56000.0,6.2693,6.286,6.2693,6.2777,56000.0
2011-01-27 12:00:00,7.51,7.52,7.51,7.52,56400.0,6.2777,6.286,6.2777,6.286,56400.0
2011-01-27 12:05:00,7.52,7.54,7.52,7.54,76400.0,6.286,6.3027,6.286,6.3027,76400.0
2011-01-27 12:10:00,7.54,7.54,7.52,7.53,50000.0,6.3027,6.3027,6.286,6.2944,50000.0
2011-01-27 12:15:00,7.52,7.55,7.52,7.55,87600.0,6.286,6.3111,6.286,6.3111,87600.0
2011-01-27 12:20:00,7.55,7.55,7.54,7.54,52400.0,6.3111,6.3111,6.3027,6.3027,52400.0
2011-01-27 12:25:00,7.54,7.54,7.53,7.54,26000.0,6.3027,6.3027,6.2944,6.3027,26000.0
2011-01-27 12:30:00,7.54,7.54,7.53,7.54,54400.0,6.3027,6.3027,6.2944,6.3027,54400.0
2011-01-27 12:35:00,7.54,7.54,7.53,7.53,26400.0,6.3027,6.3027,6.2944,6.2944,26400.0
2011-01-27 12:40:00,7.53,7.53,7.52,7.52,33200.0,6.2944,6.2944,6.286,6.286,33200.0
2011-01-27 12:45:00,7.52,7.52,7.51,7.51,28400.0,6.286,6.286,6.2777,6.2777,28400.0
2011-01-27 12:50:00,7.51,7.52,7.51,7.51,36800.0,6.2777,6.286,6.2777,6.2777,36800.0
2011-01-27 12:55:00,7.51,7.51,7.5,7.5,28000.0,6.2777,6.2777,6.2693,6.2693,28000.0
2011-01-27 13:00:00,7.5,7.5,7.5,7.5,10000.0,6.2693,6.2693,6.2693,6.2693,10000.0
2011-01-27 13:05:00,7.5,7.5,7.49,7.5,39200.0,6.2693,6.2693,6.2609,6.2693,39200.0
2011-01-27 13:10:00,7.49,7.5,7.49,7.49,28800.0,6.2609,6.2693,6.2609,6.2609,28800.0
2011-01-27 13:15:00,7.49,7.5,7.49,7.5,34800.0,6.2609,6.2693,6.2609,6.2693,34800.0
2011-01-27 13:20:00,7.5,7.5,7.49,7.49,32400.0,6.2693,6.2693,6.2609,6.2609,32400.0
2011-01-27 13:25:00,7.49,7.49,7.49,7.49,9200.0,6.2609,6.2609,6.2609,6.2609,9200.0
2011-01-27 13:30:00,7.49,7.49,7.48,7.49,33600.0,6.2609,6.2609,6.2526,6.2609,33600.0
2011-01-27 13:35:00,7.49,7.49,7.48,7.48,24800.0,6.2609,6.2609,6.2526,6.2526,24800.0
2011-01-27 13:40:00,7.48,7.48,7.48,7.48,22400.0,6.2526,6.2526,6.2526,6.2526,22400.0
2011-01-27 13:45:00,7.48,7.49,7.48,7.48,12000.0,6.2526,6.2609,6.2526,6.2526,12000.0
2011-01-27 13:50:00,7.48,7.49,7.48,7.49,42400.0,6.2526,6.2609,6.2526,6.2609,42400.0
2011-01-27 13:55:00,7.49,7.49,7.49,7.49,11600.0,6.2609,6.2609,6.2609,6.2609,11600.0
2011-01-27 14:00:00,7.49,7.49,7.49,7.49,54000.0,6.2609,6.2609,6.2609,6.2609,54000.0
2011-01-27 14:05:00,7.49,7.5,7.44,7.47,1114000.0,6.2609,6.2693,6.2191,6.2442,1114000.0
2011-01-27 14:10:00,7.47,7.49,7.47,7.47,306400.0,6.2442,6.2609,6.2442,6.2442,306400.0
2011-01-27 14:15:00,7.47,7.47,7.45,7.45,75600.0,6.2442,6.2442,6.2275,6.2275,75600.0
2011-01-27 14:20:00,7.45,7.46,7.44,7.44,123200.0,6.2275,6.2359,6.2191,6.2191,123200.0
2011-01-27 14:25:00,7.44,7.44,7.41,7.41,197600.0,6.2191,6.2191,6.1941,6.1941,197600.0
2011-01-27 14:30:00,7.42,7.42,7.41,7.41,233600.0,6.2024,6.2024,6.1941,6.1941,233600.0
2011-01-27 14:35:00,7.41,7.43,7.41,7.43,106800.0,6.1941,6.2108,6.1941,6.2108,106800.0
2011-01-27 14:40:00,7.44,7.45,7.43,7.45,109600.0,6.2191,6.2275,6.2108,6.2275,109600.0
2011-01-27 14:45:00,7.45,7.45,7.43,7.43,68000.0,6.2275,6.2275,6.2108,6.2108,68000.0
2011-01-27 14:50:00,7.43,7.43,7.43,7.43,111600.0,6.2108,6.2108,6.2108,6.2108,111600.0
2011-01-27 14:55:00,7.43,7.44,7.43,7.44,60000.0,6.2108,6.2191,6.2108,6.2191,60000.0
2011-01-27 15:00:00,7.44,7.44,7.42,7.42,146000.0,6.2191,6.2191,6.2024,6.2024,146000.0
2011-01-27 15:05:00,7.41,7.41,7.39,7.39,290800.0,6.1941,6.1941,6.1773,6.1773,290800.0
2011-01-27 15:10:00,7.39,7.41,7.38,7.38,250800.0,6.1773,6.1941,6.169,6.169,250800.0
2011-01-27 15:15:00,7.38,7.39,7.36,7.37,245600.0,6.169,6.1773,6.1523,6.1606,245600.0
2011-01-27 15:20:00,7.37,7.37,7.36,7.37,204800.0,6.1606,6.1606,6.1523,6.1606,204800.0
2011-01-27 15:25:00,7.36,7.37,7.36,7.37,169200.0,6.1523,6.1606,6.1523,6.1606,169200.0
2011-01-27 15:30:00,7.37,7.38,7.37,7.37,152400.0,6.1606,6.169,6.1606,6.1606,152400.0
2011-01-27 15:35:00,7.37,7.37,7.35,7.35,228000.0,6.1606,6.1606,6.1439,6.1439,228000.0
2011-01-27 15:40:00,7.35,7.36,7.35,7.36,149600.0,6.1439,6.1523,6.1439,6.1523,149600.0
2011-01-27 15:45:00,7.37,7.37,7.35,7.35,308400.0,6.1606,6.1606,6.1439,6.1439,308400.0
2011-01-27 15:50:00,7.35,7.35,7.34,7.34,202400.0,6.1439,6.1439,6.1356,6.1356,202400.0
2011-01-27 15:55:00,7.34,7.34,7.33,7.33,634000.0,6.1356,6.1356,6.1272,6.1272,634000.0
2011-01-28 09:30:00,7.3,7.31,7.28,7.29,191200.0,6.1021,6.1105,6.0854,6.0938,191200.0
2011-01-28 09:35:00,7.28,7.28,7.23,7.23,160800.0,6.0854,6.0854,6.0436,6.0436,160800.0
2011-01-28 09:40:00,7.22,7.22,7.18,7.21,226000.0,6.0352,6.0352,6.0018,6.0269,226000.0
2011-01-28 09:45:00,7.21,7.23,7.21,7.23,145600.0,6.0269,6.0436,6.0269,6.0436,145600.0
2011-01-28 09:50:00,7.23,7.23,7.21,7.22,72000.0,6.0436,6.0436,6.0269,6.0352,72000.0
2011-01-28 09:55:00,7.22,7.24,7.21,7.22,135600.0,6.0352,6.052,6.0269,6.0352,135600.0
2011-01-28 10:00:00,7.21,7.22,7.19,7.2,109200.0,6.0269,6.0352,6.0102,6.0185,109200.0
2011-01-28 10:05:00,7.2,7.21,7.19,7.2,100000.0,6.0185,6.0269,6.0102,6.0185,100000.0
2011-01-28 10:10:00,7.2,7.21,7.19,7.2,182000.0,6.0185,6.0269,6.0102,6.0185,182000.0
2011-01-28 10:15:00,7.19,7.21,7.18,7.19,95200.0,6.0102,6.0269,6.0018,6.0102,95200.0
2011-01-28 10:20:00,7.19,7.19,7.16,7.16,158400.0,6.0102,6.0102,5.9851,5.9851,158400.0
2011-01-28 10:25:00,7.15,7.16,7.15,7.15,109200.0,5.9767,5.9851,5.9767,5.9767,109200.0
2011-01-28 10:30:00,7.14,7.14,7.12,7.13,116400.0,5.9684,5.9684,5.9517,5.96,116400.0
2011-01-28 10:35:00,7.13,7.14,7.13,7.13,55600.0,5.96,5.9684,5.96,5.96,55600.0
2011-01-28 10:40:00,7.13,7.15,7.12,7.15,98400.0,5.96,5.9767,5.9517,5.9767,98400.0
2011-01-28 10:45:00,7.15,7.15,7.14,7.14,62400.0,5.9767,5.9767,5.9684,5.9684,62400.0
2011-01-28 10:50:00,7.14,7.15,7.13,7.14,126400.0,5.9684,5.9767,5.96,5.9684,126400.0
2011-01-28 10:55:00,7.14,7.14,7.13,7.13,70000.0,5.9684,5.9684,5.96,5.96,70000.0
2011-01-28 11:00:00,7.13,7.14,7.12,7.12,160400.0,5.96,5.9684,5.9517,5.9517,160400.0
2011-01-28 11:05:00,7.12,7.12,7.1,7.11,107200.0,5.9517,5.9517,5.9349,5.9433,107200.0
2011-01-28 11:10:00,7.1,7.11,7.1,7.1,38400.0,5.9349,5.9433,5.9349,5.9349,38400.0
2011-01-28 11:15:00,7.1,7.11,7.1,7.1,84400.0,5.9349,5.9433,5.9349,5.9349,84400.0
2011-01-28 11:20:00,7.1,7.1,7.09,7.09,72400.0,5.9349,5.9349,5.9266,5.9266,72400.0
2011-01-28 11:25:00,7.09,7.09,7.07,7.07,85600.0,5.9266,5.9266,5.9099,5.9099,85600.0
2011-01-28 11:30:00,7.08,7.08,7.06,7.06,122800.0,5.9182,5.9182,5.9015,5.9015,122800.0
2011-01-28 11:35:00,7.06,7.06,7.05,7.05,130400.0,5.9015,5.9015,5.8931,5.8931,130400.0
2011-01-28 11:40:00,7.05,7.06,7.04,7.05,111600.0,5.8931,5.9015,5.8848,5.8931,111600.0
2011-01-28 11:45:00,7.05,7.06,7.05,7.05,30000.0,5.8931,5.9015,5.8931,5.8931,30000.0
2011-01-28 11:50:00,7.05,7.05,7.04,7.05,55600.0,5.8931,5.8931,5.8848,5.8931,55600.0
2011-01-28 11:55:00,7.05,7.05,7.04,7.04,25200.0,5.8931,5.8931,5.8848,5.8848,25200.0
2011-01-28 12:00:00,7.04,7.05,7.03,7.04,114800.0,5.8848,5.8931,5.8764,5.8848,114800.0
2011-01-28 12:05:00,7.04,7.06,7.04,7.06,87600.0,5.8848,5.9015,5.8848,5.9015,87600.0
2011-01-28 12:10:00,7.06,7.07,7.05,7.05,120400.0,5.9015,5.9099,5.8931,5.8931,120400.0
2011-01-28 12:15:00,7.05,7.06,7.05,7.06,66800.0,5.8931,5.9015,5.8931,5.9015,66800.0
2011-01-28 12:20:00,7.06,7.07,7.06,7.06,158800.0,5.9015,5.9099,5.9015,5.9015,158800.0
2011-01-28 12:25:00,7.06,7.06,7.05,7.06,69200.0,5.9015,5.9015,5.8931,5.9015,69200.0
2011-01-28 12:30:00,7.06,7.06,7.05,7.06,50000.0,5.9015,5.9015,5.8931,5.9015,50000.0
2011-01-28 12:35:00,7.06,7.06,7.05,7.05,49600.0,5.9015,5.9015,5.8931,5.8931,49600.0
2011-01-28 12:40:00,7.06,7.06,7.05,7.06,53200.0,5.9015,5.9015,5.8931,5.9015,53200.0
2011-01-28 12:45:00,7.06,7.06,7.05,7.05,156800.0,5.9015,5.9015,5.8931,5.8931,156800.0
2011-01-28 12:50:00,7.05,7.05,7.03,7.03,38400.0,5.8931,5.8931,5.8764,5.8764,38400.0
2011-01-28 12:55:00,7.03,7.03,7.01,7.02,67600.0,5.8764,5.8764,5.8597,5.8681,67600.0
2011-01-28 13:00:00,7.02,7.02,7.01,7.02,58400.0,5.8681,5.8681,5.8597,5.8681,58400.0
2011-01-28 13:05:00,7.02,7.02,6.99,6.99,67600.0,5.8681,5.8681,5.843,5.843,67600.0
2011-01-28 13:10:00,6.99,7.01,6.99,7.0,90400.0,5.843,5.8597,5.843,5.8513,90400.0
2011-01-28 13:15:00,7.0,7.01,6.99,7.0,51200.0,5.8513,5.8597,5.843,5.8513,51200.0
2011-01-28 13:20:00,7.01,7.01,6.98,6.99,67600.0,5.8597,5.8597,5.8346,5.843,67600.0
2011-01-28 13:25:00,6.99,6.99,6.98,6.98,46800.0,5.843,5.843,5.8346,5.8346,46800.0
2011-01-28 13:30:00,6.98,6.99,6.98,6.99,46000.0,5.8346,5.843,5.8346,5.843,46000.0
2011-01-28 13:35:00,6.99,6.99,6.97,6.99,87600.0,5.843,5.843,5.8263,5.843,87600.0
2011-01-28 13:40:00,6.99,7.01,6.99,7.01,171600.0,5.843,5.8597,5.843,5.8597,171600.0
2011-01-28 13:45:00,7.01,7.02,7.01,7.02,62000.0,5.8597,5.8681,5.8597,5.8681,62000.0
2011-01-28 13:50:00,7.02,7.03,7.02,7.03,53600.0,5.8681,5.8764,5.8681,5.8764,53600.0
2011-01-28 13:55:00,7.03,7.04,7.03,7.04,63200.0,5.8764,5.8848,5.8764,5.8848,63200.0
2011-01-28 14:00:00,7.04,7.05,7.04,7.05,58000.0,5.8848,5.8931,5.8848,5.8931,58000.0
2011-01-28 14:05:00,7.05,7.05,7.04,7.04,140400.0,5.8931,5.8931,5.8848,5.8848,140400.0
2011-01-28 14:10:00,7.04,7.04,7.03,7.03,54800.0,5.8848,5.8848,5.8764,5.8764,54800.0
2011-01-28 14:15:00,7.03,7.04,7.02,7.04,95600.0,5.8764,5.8848,5.8681,5.8848,95600.0
2011-01-28 14:20:00,7.03,7.04,7.03,7.04,43200.0,5.8764,5.8848,5.8764,5.8848,43200.0
2011-01-28 14:25:00,7.04,7.04,7.02,7.02,54000.0,5.8848,5.8848,5.8681,5.8681,54000.0
2011-01-28 14:30:00,7.03,7.03,7.03,7.03,30000.0,5.8764,5.8764,5.8764,5.8764,30000.0
2011-01-28 14:35:00,7.03,7.03,7.02,7.02,60000.0,5.8764,5.8764,5.8681,5.8681,60000.0
2011-01-28 14:40:00,7.02,7.02,7.02,7.02,38800.0,5.8681,5.8681,5.8681,5.8681,38800.0
2011-01-28 14:45:00,7.02,7.02,7.01,7.01,67200.0,5.8681,5.8681,5.8597,5.8597,67200.0
2011-01-28 14:50:00,7.01,7.01,6.99,6.99,67600.0,5.8597,5.8597,5.843,5.843,67600.0
2011-01-28 14:55:00,6.99,6.99,6.99,6.99,112800.0,5.843,5.843,5.843,5.843,112800.0
2011-01-28 15:00:00,6.99,7.0,6.98,6.99,108400.0,5.843,5.8513,5.8346,5.843,108400.0
2011-01-28 15:05:00,7.0,7.0,6.99,6.99,78000.0,5.8513,5.8513,5.843,5.843,78000.0
2011-01-28 15:10:00,6.99,6.99,6.98,6.98,70400.0,5.843,5.843,5.8346,5.8346,70400.0
2011-01-28 15:15:00,6.98,6.98,6.97,6.97,137200.0,5.8346,5.8346,5.8263,5.8263,137200.0
2011-01-28 15:20:00,6.97,6.97,6.96,6.97,117600.0,5.8263,5.8263,5.8179,5.8263,117600.0
2011-01-28 15:25:00,6.97,6.97,6.96,6.97,190400.0,5.8263,5.8263,5.8179,5.8263,190400.0
2011-01-28 15:30:00,6.97,6.98,6.97,6.98,215200.0,5.8263,5.8346,5.8263,5.8346,215200.0
2011-01-28 15:35:00,6.98,6.98,6.97,6.98,108000.0,5.8346,5.8346,5.8263,5.8346,108000.0
2011-01-28 15:40:00,6.98,6.99,6.96,6.98,432000.0,5.8346,5.843,5.8179,5.8346,432000.0
2011-01-28 15:45:00,6.98,6.99,6.98,6.98,352800.0,5.8346,5.843,5.8346,5.8346,352800.0
2011-01-28 15:50:00,6.98,6.98,6.98,6.98,238000.0,5.8346,5.8346,5.8346,5.8346,238000.0
2011-01-28 15:55:00,6.98,6.98,6.97,6.98,531200.0,5.8346,5.8346,5.8263,5.8346,531200.0
2011-01-31 09:30:00,6.99,7.0,6.98,6.98,82800.0,5.843,5.8513,5.8346,5.8346,82800.0
2011-01-31 09:35:00,6.98,6.98,6.96,6.97,50000.0,5.8346,5.8346,5.8179,5.8263,50000.0
2011-01-31 09:40:00,6.98,7.0,6.97,6.99,37200.0,5.8346,5.8513,5.8263,5.843,37200.0
2011-01-31 09:45:00,6.98,6.98,6.96,6.97,39600.0,5.8346,5.8346,5.8179,5.8263,39600.0
2011-01-31 09:50:00,6.97,6.99,6.97,6.97,40400.0,5.8263,5.843,5.8263,5.8263,40400.0
2011-01-31 09:55:00,6.97,6.99,6.97,6.98,46000.0,5.8263,5.843,5.8263,5.8346,46000.0
2011-01-31 10:00:00,6.98,6.99,6.97,6.99,90400.0,5.8346,5.843,5.8263,5.843,90400.0
2011-01-31 10:05:00,6.99,7.0,6.98,7.0,32000.0,5.843,5.8513,5.8346,5.8513,32000.0
2011-01-31 10:10:00,7.0,7.01,7.0,7.01,34400.0,5.8513,5.8597,5.8513,5.8597,34400.0
2011-01-31 10:15:00,7.0,7.01,7.0,7.0,30000.0,5.8513,5.8597,5.8513,5.8513,30000.0
2011-01-31 10:20:00,7.0,7.01,6.99,7.01,37600.0,5.8513,5.8597,5.843,5.8597,37600.0
2011-01-31 10:25:00,7.01,7.03,7.01,7.03,36000.0,5.8597,5.8764,5.8597,5.8764,36000.0
2011-01-31 10:30:00,7.03,7.03,7.03,7.03,24000.0,5.8764,5.8764,5.8764,5.8764,24000.0
2011-01-31 10:35:00,7.03,7.03,7.03,7.03,31200.0,5.8764,5.8764,5.8764,5.8764,31200.0
2011-01-31 10:40:00,7.03,7.03,7.03,7.03,51200.0,5.8764,5.8764,5.8764,5.8764,51200.0
2011-01-31 10:45:00,7.03,7.03,7.02,7.02,14800.0,5.8764,5.8764,5.8681,5.8681,14800.0
2011-01-31 10:50:00,7.01,7.02,7.0,7.0,22400.0,5.8597,5.8681,5.8513,5.8513,22400.0
2011-01-31 10:55:00,7.01,7.02,7.0,7.02,43600.0,5.8597,5.8681,5.8513,5.8681,43600.0
2011-01-31 11:00:00,7.02,7.02,7.02,7.02,17200.0,5.8681,5.8681,5.8681,5.8681,17200.0
2011-01-31 11:05:00,7.02,7.02,7.0,7.01,25200.0,5.8681,5.8681,5.8513,5.8597,25200.0
2011-01-31 11:10:00,7.0,7.01,7.0,7.0,27200.0,5.8513,5.8597,5.8513,5.8513,27200.0
2011-01-31 11:15:00,7.0,7.01,7.0,7.01,25600.0,5.8513,5.8597,5.8513,5.8597,25600.0
2011-01-31 11:20:00,7.01,7.01,7.01,7.01,42000.0,5.8597,5.8597,5.8597,5.8597,42000.0
2011-01-31 11:25:00,7.01,7.01,7.0,7.0,19600.0,5.8597,5.8597,5.8513,5.8513,19600.0
2011-01-31 11:30:00,7.0,7.0,7.0,7.0,52800.0,5.8513,5.8513,5.8513,5.8513,52800.0
2011-01-31 11:35:00,7.01,7.01,7.0,7.01,30000.0,5.8597,5.8597,5.8513,5.8597,30000.0
2011-01-31 11:40:00,7.01,7.01,7.0,7.0,16400.0,5.8597,5.8597,5.8513,5.8513,16400.0
2011-01-31 11:45:00,7.01,7.01,7.0,7.01,94800.0,5.8597,5.8597,5.8513,5.8597,94800.0
2011-01-31 11:50:00,7.01,7.02,7.01,7.01,50000.0,5.8597,5.8681,5.8597,5.8597,50000.0
2011-01-31 11:55:00,7.01,7.03,7.01,7.02,22000.0,5.8597,5.8764,5.8597,5.8681,22000.0
2011-01-31 12:00:00,7.02,7.03,7.02,7.03,18000.0,5.8681,5.8764,5.8681,5.8764,18000.0
2011-01-31 12:05:00,7.03,7.04,7.03,7.04,25600.0,5.8764,5.8848,5.8764,5.8848,25600.0
2011-01-31 12:10:00,7.04,7.04,7.04,7.04,22400.0,5.8848,5.8848,5.8848,5.8848,22400.0
2011-01-31 12:15:00,7.04,7.05,7.04,7.05,45600.0,5.8848,5.8931,5.8848,5.8931,45600.0
2011-01-31 12:20:00,7.05,7.05,7.05,7.05,20800.0,5.8931,5.8931,5.8931,5.8931,20800.0
2011-01-31 12:25:00,7.05,7.06,7.05,7.06,26400.0,5.8931,5.9015,5.8931,5.9015,26400.0
2011-01-31 12:30:00,7.06,7.06,7.05,7.05,50000.0,5.9015,5.9015,5.8931,5.8931,50000.0
2011-01-31 12:35:00,7.05,7.05,7.04,7.04,21200.0,5.8931,5.8931,5.8848,5.8848,21200.0
2011-01-31 12:40:00,7.04,7.04,7.03,7.03,16800.0,5.8848,5.8848,5.8764,5.8764,16800.0
2011-01-31 12:45:00,7.03,7.04,7.03,7.04,47600.0,5.8764,5.8848,5.8764,5.8848,47600.0
2011-01-31 12:50:00,7.04,7.04,7.04,7.04,26400.0,5.8848,5.8848,5.8848,5.8848,26400.0
2011-01-31 12:55:00,7.04,7.04,7.04,7.04,37600.0,5.8848,5.8848,5.8848,5.8848,37600.0
2011-01-31 13:00:00,7.04,7.07,7.04,7.06,78800.0,5.8848,5.9099,5.8848,5.9015,78800.0
2011-01-31 13:05:00,7.06,7.06,7.06,7.06,58000.0,5.9015,5.9015,5.9015,5.9015,58000.0
2011-01-31 13:10:00,7.06,7.06,7.05,7.05,26400.0,5.9015,5.9015,5.8931,5.8931,26400.0
2011-01-31 13:15:00,7.05,7.06,7.05,7.05,98000.0,5.8931,5.9015,5.8931,5.8931,98000.0
2011-01-31 13:20:00,7.05,7.05,7.04,7.04,21200.0,5.8931,5.8931,5.8848,5.8848,21200.0
2011-01-31 13:25:00,7.04,7.05,7.04,7.05,28400.0,5.8848,5.8931,5.8848,5.8931,28400.0
2011-01-31 13:30:00,7.05,7.05,7.04,7.04,20800.0,5.8931,5.8931,5.8848,5.8848,20800.0
2011-01-31 13:35:00,7.04,7.04,7.04,7.04,31600.0,5.8848,5.8848,5.8848,5.8848,31600.0
2011-01-31 13:40:00,7.03,7.04,7.03,7.03,24400.0,5.8764,5.8848,5.8764,5.8764,24400.0
2011-01-31 13:45:00,7.03,7.04,7.03,7.04,28800.0,5.8764,5.8848,5.8764,5.8848,28800.0
2011-01-31 13:50:00,7.04,7.05,7.04,7.05,34400.0,5.8848,5.8931,5.8848,5.8931,34400.0
2011-01-31 13:55:00,7.05,7.05,7.04,7.04,26400.0,5.8931,5.8931,5.8848,5.8848,26400.0
2011-01-31 14:00:00,7.04,7.05,7.04,7.04,30800.0,5.8848,5.8931,5.8848,5.8848,30800.0
2011-01-31 14:05:00,7.04,7.04,7.04,7.04,30400.0,5.8848,5.8848,5.8848,5.8848,30400.0
2011-01-31 14:10:00,7.04,7.04,7.03,7.03,34400.0,5.8848,5.8848,5.8764,5.8764,34400.0
2011-01-31 14:15:00,7.03,7.03,7.03,7.03,34800.0,5.8764,5.8764,5.8764,5.8764,34800.0
2011-01-31 14:20:00,7.03,7.03,7.03,7.03,28400.0,5.8764,5.8764,5.8764,5.8764,28400.0
2011-01-31 14:25:00,7.03,7.03,7.01,7.02,45600.0,5.8764,5.8764,5.8597,5.8681,45600.0
2011-01-31 14:30:00,7.01,7.01,7.0,7.01,40400.0,5.8597,5.8597,5.8513,5.8597,40400.0
2011-01-31 14:35:00,7.01,7.01,7.0,7.0,33600.0,5.8597,5.8597,5.8513,5.8513,33600.0
2011-01-31 14:40:00,7.0,7.0,6.99,6.99,126000.0,5.8513,5.8513,5.843,5.843,126000.0
2011-01-31 14:45:00,6.99,6.99,6.99,6.99,68400.0,5.843,5.843,5.843,5.843,68400.0
2011-01-31 14:50:00,6.99,6.99,6.98,6.99,111600.0,5.843,5.843,5.8346,5.843,111600.0
2011-01-31 14:55:00,6.99,7.0,6.99,7.0,76400.0,5.843,5.8513,5.843,5.8513,76400.0
2011-01-31 15:00:00,7.0,7.01,7.0,7.01,44000.0,5.8513,5.8597,5.8513,5.8597,44000.0
2011-01-31 15:05:00,7.01,7.01,7.01,7.01,44400.0,5.8597,5.8597,5.8597,5.8597,44400.0
2011-01-31 15:10:00,7.01,7.03,7.01,7.02,157200.0,5.8597,5.8764,5.8597,5.8681,157200.0
2011-01-31 15:15:00,7.02,7.03,7.02,7.02,113200.0,5.8681,5.8764,5.8681,5.8681,113200.0
2011-01-31 15:20:00,7.02,7.02,7.01,7.01,111200.0,5.8681,5.8681,5.8597,5.8597,111200.0
2011-01-31 15:25:00,7.01,7.01,6.99,6.99,151200.0,5.8597,5.8597,5.843,5.843,151200.0
2011-01-31 15:30:00,6.99,7.0,6.98,7.0,240000.0,5.843,5.8513,5.8346,5.8513,240000.0
2011-01-31 15:35:00,7.0,7.0,6.98,6.98,155600.0,5.8513,5.8513,5.8346,5.8346,155600.0
2011-01-31 15:40:00,6.98,6.99,6.98,6.99,132000.0,5.8346,5.843,5.8346,5.843,132000.0
2011-01-31 15:45:00,6.99,6.99,6.99,6.99,218400.0,5.843,5.843,5.843,5.843,218400.0
2011-01-31 15:50:00,7.0,7.01,6.99,7.0,787200.0,5.8513,5.8597,5.843,5.8513,787200.0
2011-01-31 15:55:00,7.0,7.02,6.98,7.02,2538800.0,5.8513,5.8681,5.8346,5.8681,2538800.0
2011-02-01 09:30:00,7.09,7.11,7.08,7.1,44800.0,5.9266,5.9433,5.9182,5.9349,44800.0
2011-02-01 09:35:00,7.11,7.13,7.1,7.13,36800.0,5.9433,5.96,5.9349,5.96,36800.0
2011-02-01 09:40:00,7.13,7.18,7.12,7.18,168000.0,5.96,6.0018,5.9517,6.0018,168000.0
2011-02-01 09:45:00,7.18,7.18,7.16,7.17,168800.0,6.0018,6.0018,5.9851,5.9934,168800.0
2011-02-01 09:50:00,7.17,7.17,7.14,7.15,161600.0,5.9934,5.9934,5.9684,5.9767,161600.0
2011-02-01 09:55:00,7.15,7.17,7.14,7.15,59600.0,5.9767,5.9934,5.9684,5.9767,59600.0
2011-02-01 10:00:00,7.15,7.16,7.13,7.14,85200.0,5.9767,5.9851,5.96,5.9684,85200.0
2011-02-01 10:05:00,7.14,7.14,7.13,7.13,42000.0,5.9684,5.9684,5.96,5.96,42000.0
2011-02-01 10:10:00,7.13,7.13,7.1,7.1,106800.0,5.96,5.96,5.9349,5.9349,106800.0
2011-02-01 10:15:00,7.1,7.12,7.1,7.11,39600.0,5.9349,5.9517,5.9349,5.9433,39600.0
2011-02-01 10:20:00,7.11,7.12,7.1,7.12,97600.0,5.9433,5.9517,5.9349,5.9517,97600.0
2011-02-01 10:25:00,7.12,7.12,7.1,7.11,44000.0,5.9517,5.9517,5.9349,5.9433,44000.0
2011-02-01 10:30:00,7.12,7.12,7.11,7.12,28400.0,5.9517,5.9517,5.9433,5.9517,28400.0
2011-02-01 10:35:00,7.12,7.12,7.11,7.12,46000.0,5.9517,5.9517,5.9433,5.9517,46000.0
2011-02-01 10:40:00,7.11,7.14,7.11,7.14,38400.0,5.9433,5.9684,5.9433,5.9684,38400.0
2011-02-01 10:45:00,7.14,7.14,7.12,7.13,126800.0,5.9684,5.9684,5.9517,5.96,126800.0
2011-02-01 10:50:00,7.13,7.14,7.13,7.14,15600.0,5.96,5.9684,5.96,5.9684,15600.0
2011-02-01 10:55:00,7.14,7.15,7.14,7.15,22000.0,5.9684,5.9767,5.9684,5.9767,22000.0
2011-02-01 11:00:00,7.15,7.16,7.15,7.15,18400.0,5.9767,5.9851,5.9767,5.9767,18400.0
2011-02-01 11:05:00,7.16,7.16,7.15,7.16,28400.0,5.9851,5.9851,5.9767,5.9851,28400.0
2011-02-01 11:10:00,7.16,7.16,7.14,7.14,20000.0,5.9851,5.9851,5.9684,5.9684,20000.0
2011-02-01 11:15:00,7.14,7.15,7.14,7.15,24000.0,5.9684,5.9767,5.9684,5.9767,24000.0
2011-02-01 11:20:00,7.15,7.15,7.14,7.15,34400.0,5.9767,5.9767,5.9684,5.9767,34400.0
2011-02-01 11:25:00,7.15,7.15,7.14,7.15,37600.0,5.9767,5.9767,5.9684,5.9767,37600.0
2011-02-01 11:30:00,7.15,7.17,7.15,7.15,88000.0,5.9767,5.9934,5.9767,5.9767,88000.0
2011-02-01 11:35:00,7.15,7.15,7.14,7.15,35600.0,5.9767,5.9767,5.9684,5.9767,35600.0
2011-02-01 11:40:00,7.16,7.16,7.14,7.15,22400.0,5.9851,5.9851,5.9684,5.9767,22400.0
2011-02-01 11:45:00,7.15,7.15,7.14,7.15,17600.0,5.9767,5.9767,5.9684,5.9767,17600.0
2011-02-01 11:50:00,7.15,7.16,7.14,7.14,39200.0,5.9767,5.9851,5.9684,5.9684,39200.0
2011-02-01 11:55:00,7.14,7.15,7.14,7.15,25600.0,5.9684,5.9767,5.9684,5.9767,25600.0
2011-02-01 12:00:00,7.15,7.15,7.14,7.15,7200.0,5.9767,5.9767,5.9684,5.9767,7200.0
2011-02-01 12:05:00,7.15,7.15,7.15,7.15,10400.0,5.9767,5.9767,5.9767,5.9767,10400.0
2011-02-01 12:10:00,7.15,7.16,7.14,7.16,21600.0,5.9767,5.9851,5.9684,5.9851,21600.0
2011-02-01 12:15:00,7.16,7.16,7.15,7.16,15600.0,5.9851,5.9851,5.9767,5.9851,15600.0
2011-02-01 12:20:00,7.16,7.17,7.16,7.17,52000.0,5.9851,5.9934,5.9851,5.9934,52000.0
2011-02-01 12:25:00,7.17,7.17,7.16,7.16,11200.0,5.9934,5.9934,5.9851,5.9851,11200.0
2011-02-01 12:30:00,7.16,7.17,7.16,7.17,5600.0,5.9851,5.9934,5.9851,5.9934,5600.0
2011-02-01 12:35:00,7.17,7.17,7.16,7.16,4400.0,5.9934,5.9934,5.9851,5.9851,4400.0
2011-02-01 12:40:00,7.16,7.16,7.16,7.16,10800.0,5.9851,5.9851,5.9851,5.9851,10800.0
2011-02-01 12:45:00,7.16,7.16,7.14,7.15,42000.0,5.9851,5.9851,5.9684,5.9767,42000.0
2011-02-01 12:50:00,7.15,7.16,7.15,7.16,17600.0,5.9767,5.9851,5.9767,5.9851,17600.0
2011-02-01 12:55:00,7.16,7.16,7.16,7.16,12800.0,5.9851,5.9851,5.9851,5.9851,12800.0
2011-02-01 13:00:00,7.16,7.16,7.16,7.16,22400.0,5.9851,5.9851,5.9851,5.9851,22400.0
2011-02-01 13:05:00,7.16,7.16,7.15,7.15,11600.0,5.9851,5.9851,5.9767,5.9767,11600.0
2011-02-01 13:10:00,7.15,7.15,7.15,7.15,4800.0,5.9767,5.9767,5.9767,5.9767,4800.0
2011-02-01 13:15:00,7.15,7.15,7.15,7.15,3600.0,5.9767,5.9767,5.9767,5.9767,3600.0
2011-02-01 13:20:00,7.15,7.15,7.14,7.14,10400.0,5.9767,5.9767,5.9684,5.9684,10400.0
2011-02-01 13:25:00,7.14,7.15,7.14,7.15,10000.0,5.9684,5.9767,5.9684,5.9767,10000.0
2011-02-01 13:30:00,7.15,7.15,7.14,7.14,8800.0,5.9767,5.9767,5.9684,5.9684,8800.0
2011-02-01 13:35:00,7.14,7.15,7.14,7.14,54800.0,5.9684,5.9767,5.9684,5.9684,54800.0
2011-02-01 13:40:00,7.14,7.15,7.14,7.15,6800.0,5.9684,5.9767,5.9684,5.9767,6800.0
2011-02-01 13:45:00,7.15,7.15,7.15,7.15,28400.0,5.9767,5.9767,5.9767,5.9767,28400.0
2011-02-01 13:50:00,7.15,7.16,7.15,7.15,23200.0,5.9767,5.9851,5.9767,5.9767,23200.0
2011-02-01 13:55:00,7.15,7.15,7.14,7.14,11200.0,5.9767,5.9767,5.9684,5.9684,11200.0
2011-02-01 14:00:00,7.14,7.15,7.14,7.14,15200.0,5.9684,5.9767,5.9684,5.9684,15200.0
2011-02-01 14:05:00,7.15,7.15,7.14,7.15,11200.0,5.9767,5.9767,5.9684,5.9767,11200.0
2011-02-01 14:10:00,7.15,7.15,7.14,7.14,14800.0,5.9767,5.9767,5.9684,5.9684,14800.0
2011-02-01 14:15:00,7.14,7.15,7.14,7.14,17600.0,5.9684,5.9767,5.9684,5.9684,17600.0
2011-02-01 14:20:00,7.14,7.14,7.13,7.13,48800.0,5.9684,5.9684,5.96,5.96,48800.0
2011-02-01 14:25:00,7.13,7.13,7.13,7.13,15200.0,5.96,5.96,5.96,5.96,15200.0
2011-02-01 14:30:00,7.13,7.13,7.13,7.13,17200.0,5.96,5.96,5.96,5.96,17200.0
2011-02-01 14:35:00,7.12,7.12,7.12,7.12,20800.0,5.9517,5.9517,5.9517,5.9517,20800.0
2011-02-01 14:40:00,7.12,7.13,7.12,7.13,35600.0,5.9517,5.96,5.9517,5.96,35600.0
2011-02-01 14:45:00,7.13,7.14,7.12,7.12,30000.0,5.96,5.9684,5.9517,5.9517,30000.0
2011-02-01 14:50:00,7.13,7.13,7.12,7.13,8000.0,5.96,5.96,5.9517,5.96,8000.0
2011-02-01 14:55:00,7.13,7.14,7.12,7.13,57600.0,5.96,5.9684,5.9517,5.96,57600.0
2011-02-01 15:00:00,7.13,7.14,7.12,7.13,44000.0,5.96,5.9684,5.9517,5.96,44000.0
2011-02-01 15:05:00,7.13,7.13,7.12,7.12,28000.0,5.96,5.96,5.9517,5.9517,28000.0
2011-02-01 15:10:00,7.13,7.13,7.12,7.12,12800.0,5.96,5.96,5.9517,5.9517,12800.0
2011-02-01 15:15:00,7.13,7.14,7.12,7.14,61200.0,5.96,5.9684,5.9517,5.9684,61200.0
2011-02-01 15:20:00,7.14,7.15,7.14,7.14,62800.0,5.9684,5.9767,5.9684,5.9684,62800.0
2011-02-01 15:25:00,7.14,7.15,7.14,7.15,23200.0,5.9684,5.9767,5.9684,5.9767,23200.0
2011-02-01 15:30:00,7.14,7.15,7.13,7.13,150800.0,5.9684,5.9767,5.96,5.96,150800.0
2011-02-01 15:35:00,7.13,7.13,7.12,7.12,59600.0,5.96,5.96,5.9517,5.9517,59600.0
2011-02-01 15:40:00,7.12,7.12,7.12,7.12,30000.0,5.9517,5.9517,5.9517,5.9517,30000.0
2011-02-01 15:45:00,7.12,7.14,7.12,7.14,92800.0,5.9517,5.9684,5.9517,5.9684,92800.0
2011-02-01 15:50:00,7.14,7.15,7.14,7.15,202000.0,5.9684,5.9767,5.9684,5.9767,202000.0
2011-02-01 15:55:00,7.14,7.15,7.13,7.14,289200.0,5.9684,5.9767,5.96,5.9684,289200.0
2011-02-02 09:30:00,7.11,7.14,7.11,7.13,19600.0,5.9433,5.9684,5.9433,5.96,19600.0
2011-02-02 09:35:00,7.13,7.14,7.12,7.12,22400.0,5.96,5.9684,5.9517,5.9517,22400.0
2011-02-02 09:40:00,7.12,7.13,7.11,7.13,43600.0,5.9517,5.96,5.9433,5.96,43600.0
2011-02-02 09:45:00,7.13,7.13,7.11,7.11,25200.0,5.96,5.96,5.9433,5.9433,25200.0
2011-02-02 09:50:00,7.12,7.12,7.11,7.11,15600.0,5.9517,5.9517,5.9433,5.9433,15600.0
2011-02-02 09:55:00,7.11,7.11,7.1,7.1,67200.0,5.9433,5.9433,5.9349,5.9349,67200.0
2011-02-02 10:00:00,7.1,7.1,7.08,7.08,28800.0,5.9349,5.9349,5.9182,5.9182,28800.0
2011-02-02 10:05:00,7.09,7.09,7.07,7.08,33200.0,5.9266,5.9266,5.9099,5.9182,33200.0
2011-02-02 10:10:00,7.08,7.08,7.06,7.07,132000.0,5.9182,5.9182,5.9015,5.9099,132000.0
2011-02-02 10:15:00,7.08,7.09,7.07,7.09,70400.0,5.9182,5.9266,5.9099,5.9266,70400.0
2011-02-02 10:20:00,7.09,7.09,7.07,7.07,31600.0,5.9266,5.9266,5.9099,5.9099,31600.0
2011-02-02 10:25:00,7.08,7.1,7.08,7.1,15600.0,5.9182,5.9349,5.9182,5.9349,15600.0
2011-02-02 10:30:00,7.1,7.11,7.09,7.09,13200.0,5.9349,5.9433,5.9266,5.9266,13200.0
2011-02-02 10:35:00,7.09,7.1,7.08,7.08,18000.0,5.9266,5.9349,5.9182,5.9182,18000.0
2011-02-02 10:40:00,7.08,7.08,7.08,7.08,16800.0,5.9182,5.9182,5.9182,5.9182,16800.0
2011-02-02 10:45:00,7.08,7.08,7.07,7.08,12800.0,5.9182,5.9182,5.9099,5.9182,12800.0
2011-02-02 10:50:00,7.08,7.09,7.08,7.09,19200.0,5.9182,5.9266,5.9182,5.9266,19200.0
2011-02-02 10:55:00,7.09,7.09,7.09,7.09,8000.0,5.9266,5.9266,5.9266,5.9266,8000.0
2011-02-02 11:00:00,7.09,7.1,7.09,7.1,56800.0,5.9266,5.9349,5.9266,5.9349,56800.0
2011-02-02 11:05:00,7.1,7.11,7.09,7.1,146400.0,5.9349,5.9433,5.9266,5.9349,146400.0
2011-02-02 11:10:00,7.1,7.11,7.1,7.11,52000.0,5.9349,5.9433,5.9349,5.9433,52000.0
2011-02-02 11:15:00,7.11,7.11,7.11,7.11,55600.0,5.9433,5.9433,5.9433,5.9433,55600.0
2011-02-02 11:20:00,7.11,7.13,7.11,7.12,62400.0,5.9433,5.96,5.9433,5.9517,62400.0
2011-02-02 11:25:00,7.12,7.13,7.11,7.12,58000.0,5.9517,5.96,5.9433,5.9517,58000.0
2011-02-02 11:30:00,7.12,7.13,7.12,7.13,14400.0,5.9517,5.96,5.9517,5.96,14400.0
2011-02-02 11:35:00,7.13,7.13,7.12,7.13,153200.0,5.96,5.96,5.9517,5.96,153200.0
2011-02-02 11:40:00,7.13,7.13,7.12,7.12,16000.0,5.96,5.96,5.9517,5.9517,16000.0
2011-02-02 11:45:00,7.12,7.13,7.12,7.13,14000.0,5.9517,5.96,5.9517,5.96,14000.0
2011-02-02 11:50:00,7.13,7.13,7.11,7.12,85200.0,5.96,5.96,5.9433,5.9517,85200.0
2011-02-02 11:55:00,7.12,7.13,7.12,7.12,124800.0,5.9517,5.96,5.9517,5.9517,124800.0
2011-02-02 12:00:00,7.13,7.13,7.12,7.13,34000.0,5.96,5.96,5.9517,5.96,34000.0
2011-02-02 12:05:00,7.13,7.13,7.12,7.13,26800.0,5.96,5.96,5.9517,5.96,26800.0
2011-02-02 12:10:00,7.13,7.13,7.13,7.13,9600.0,5.96,5.96,5.96,5.96,9600.0
2011-02-02 12:15:00,7.13,7.13,7.13,7.13,25600.0,5.96,5.96,5.96,5.96,25600.0
2011-02-02 12:20:00,7.13,7.13,7.12,7.13,20400.0,5.96,5.96,5.9517,5.96,20400.0
2011-02-02 12:25:00,7.13,7.13,7.13,7.13,7600.0,5.96,5.96,5.96,5.96,7600.0
2011-02-02 12:30:00,7.13,7.13,7.13,7.13,10800.0,5.96,5.96,5.96,5.96,10800.0
2011-02-02 12:35:00,7.13,7.13,7.13,7.13,18800.0,5.96,5.96,5.96,5.96,18800.0
2011-02-02 12:40:00,7.13,7.13,7.13,7.13,9600.0,5.96,5.96,5.96,5.96,9600.0
2011-02-02 12:45:00,7.13,7.13,7.13,7.13,12000.0,5.96,5.96,5.96,5.96,12000.0
2011-02-02 12:50:00,7.13,7.13,7.13,7.13,18800.0,5.96,5.96,5.96,5.96,18800.0
2011-02-02 12:55:00,7.13,7.13,7.13,7.13,19600.0,5.96,5.96,5.96,5.96,19600.0
2011-02-02 13:00:00,7.13,7.13,7.13,7.13,19200.0,5.96,5.96,5.96,5.96,19200.0
2011-02-02 13:05:00,7.13,7.13,7.13,7.13,15600.0,5.96,5.96,5.96,5.96,15600.0
2011-02-02 13:10:00,7.13,7.13,7.13,7.13,13200.0,5.96,5.96,5.96,5.96,13200.0
2011-02-02 13:15:00,7.13,7.13,7.13,7.13,10800.0,5.96,5.96,5.96,5.96,10800.0
2011-02-02 13:20:00,7.13,7.13,7.13,7.13,18400.0,5.96,5.96,5.96,5.96,18400.0
2011-02-02 13:25:00,7.13,7.14,7.13,7.14,15200.0,5.96,5.9684,5.96,5.9684,15200.0
2011-02-02 13:30:00,7.14,7.14,7.13,7.14,38400.0,5.9684,5.9684,5.96,5.9684,38400.0
2011-02-02 13:35:00,7.14,7.14,7.14,7.14,24400.0,5.9684,5.9684,5.9684,5.9684,24400.0
2011-02-02 13:40:00,7.14,7.15,7.13,7.14,286800.0,5.9684,5.9767,5.96,5.9684,286800.0
2011-02-02 13:45:00,7.14,7.15,7.14,7.15,50400.0,5.9684,5.9767,5.9684,5.9767,50400.0
2011-02-02 13:50:00,7.15,7.16,7.15,7.15,52800.0,5.9767,5.9851,5.9767,5.9767,52800.0
2011-02-02 13:55:00,7.15,7.15,7.14,7.14,21600.0,5.9767,5.9767,5.9684,5.9684,21600.0
2011-02-02 14:00:00,7.14,7.14,7.14,7.14,20400.0,5.9684,5.9684,5.9684,5.9684,20400.0
2011-02-02 14:05:00,7.14,7.14,7.14,7.14,24000.0,5.9684,5.9684,5.9684,5.9684,24000.0
2011-02-02 14:10:00,7.14,7.14,7.14,7.14,22400.0,5.9684,5.9684,5.9684,5.9684,22400.0
2011-02-02 14:15:00,7.14,7.15,7.14,7.15,28400.0,5.9684,5.9767,5.9684,5.9767,28400.0
2011-02-02 14:20:00,7.15,7.16,7.15,7.16,20400.0,5.9767,5.9851,5.9767,5.9851,20400.0
2011-02-02 14:25:00,7.16,7.16,7.16,7.16,14000.0,5.9851,5.9851,5.9851,5.9851,14000.0
2011-02-02 14:30:00,7.16,7.16,7.16,7.16,12000.0,5.9851,5.9851,5.9851,5.9851,12000.0
2011-02-02 14:35:00,7.16,7.16,7.15,7.15,94800.0,5.9851,5.9851,5.9767,5.9767,94800.0
2011-02-02 14:40:00,7.15,7.15,7.15,7.15,24800.0,5.9767,5.9767,5.9767,5.9767,24800.0
2011-02-02 14:45:00,7.15,7.15,7.15,7.15,10800.0,5.9767,5.9767,5.9767,5.9767,10800.0
2011-02-02 14:50:00,7.15,7.18,7.15,7.18,152000.0,5.9767,6.0018,5.9767,6.0018,152000.0
2011-02-02 14:55:00,7.17,7.17,7.16,7.16,22000.0,5.9934,5.9934,5.9851,5.9851,22000.0
2011-02-02 15:00:00,7.16,7.16,7.16,7.16,38000.0,5.9851,5.9851,5.9851,5.9851,38000.0
2011-02-02 15:05:00,7.16,7.17,7.15,7.15,33600.0,5.9851,5.9934,5.9767,5.9767,33600.0
2011-02-02 15:10:00,7.15,7.15,7.15,7.15,22400.0,5.9767,5.9767,5.9767,5.9767,22400.0
2011-02-02 15:15:00,7.15,7.17,7.15,7.16,117200.0,5.9767,5.9934,5.9767,5.9851,117200.0
2011-02-02 15:20:00,7.16,7.16,7.15,7.15,17600.0,5.9851,5.9851,5.9767,5.9767,17600.0
2011-02-02 15:25:00,7.15,7.15,7.14,7.14,40400.0,5.9767,5.9767,5.9684,5.9684,40400.0
2011-02-02 15:30:00,7.14,7.15,7.13,7.15,64400.0,5.9684,5.9767,5.96,5.9767,64400.0
2011-02-02 15:35:00,7.15,7.15,7.14,7.14,29200.0,5.9767,5.9767,5.9684,5.9684,29200.0
2011-02-02 15:40:00,7.14,7.15,7.14,7.15,354400.0,5.9684,5.9767,5.9684,5.9767,354400.0
2011-02-02 15:45:00,7.15,7.15,7.15,7.15,35200.0,5.9767,5.9767,5.9767,5.9767,35200.0
2011-02-02 15:50:00,7.15,7.15,7.14,7.15,145200.0,5.9767,5.9767,5.9684,5.9767,145200.0
2011-02-02 15:55:00,7.14,7.16,7.14,7.16,245200.0,5.9684,5.9851,5.9684,5.9851,245200.0
2011-02-03 09:30:00,7.15,7.17,7.15,7.17,36000.0,5.9767,5.9934,5.9767,5.9934,36000.0
2011-02-03 09:35:00,7.16,7.17,7.14,7.16,193200.0,5.9851,5.9934,5.9684,5.9851,193200.0
2011-02-03 09:40:00,7.16,7.16,7.14,7.15,60800.0,5.9851,5.9851,5.9684,5.9767,60800.0
2011-02-03 09:45:00,7.15,7.16,7.15,7.15,28000.0,5.9767,5.9851,5.9767,5.9767,28000.0
2011-02-03 09:50:00,7.15,7.16,7.15,7.15,26800.0,5.9767,5.9851,5.9767,5.9767,26800.0
2011-02-03 09:55:00,7.15,7.16,7.15,7.16,80000.0,5.9767,5.9851,5.9767,5.9851,80000.0
2011-02-03 10:00:00,7.17,7.17,7.15,7.15,47600.0,5.9934,5.9934,5.9767,5.9767,47600.0
2011-02-03 10:05:00,7.15,7.15,7.14,7.15,134000.0,5.9767,5.9767,5.9684,5.9767,134000.0
2011-02-03 10:10:00,7.15,7.15,7.11,7.12,56400.0,5.9767,5.9767,5.9433,5.9517,56400.0
2011-02-03 10:15:00,7.12,7.13,7.11,7.11,27600.0,5.9517,5.96,5.9433,5.9433,27600.0
2011-02-03 10:20:00,7.11,7.13,7.11,7.13,27200.0,5.9433,5.96,5.9433,5.96,27200.0
2011-02-03 10:25:00,7.13,7.13,7.11,7.12,28400.0,5.96,5.96,5.9433,5.9517,28400.0
2011-02-03 10:30:00,7.12,7.12,7.1,7.11,28000.0,5.9517,5.9517,5.9349,5.9433,28000.0
2011-02-03 10:35:00,7.11,7.12,7.1,7.12,16800.0,5.9433,5.9517,5.9349,5.9517,16800.0
2011-02-03 10:40:00,7.12,7.13,7.12,7.12,10800.0,5.9517,5.96,5.9517,5.9517,10800.0
2011-02-03 10:45:00,7.13,7.14,7.13,7.13,21600.0,5.96,5.9684,5.96,5.96,21600.0
2011-02-03 10:50:00,7.13,7.13,7.13,7.13,5200.0,5.96,5.96,5.96,5.96,5200.0
2011-02-03 10:55:00,7.13,7.14,7.13,7.13,21600.0,5.96,5.9684,5.96,5.96,21600.0
2011-02-03 11:00:00,7.13,7.13,7.12,7.12,22000.0,5.96,5.96,5.9517,5.9517,22000.0
2011-02-03 11:05:00,7.12,7.12,7.11,7.11,30000.0,5.9517,5.9517,5.9433,5.9433,30000.0
2011-02-03 11:10:00,7.11,7.12,7.11,7.12,39200.0,5.9433,5.9517,5.9433,5.9517,39200.0
2011-02-03 11:15:00,7.12,7.12,7.12,7.12,23600.0,5.9517,5.9517,5.9517,5.9517,23600.0
2011-02-03 11:20:00,7.12,7.12,7.12,7.12,12400.0,5.9517,5.9517,5.9517,5.9517,12400.0
2011-02-03 11:25:00,7.12,7.13,7.12,7.12,25600.0,5.9517,5.96,5.9517,5.9517,25600.0
2011-02-03 11:30:00,7.12,7.13,7.12,7.13,18400.0,5.9517,5.96,5.9517,5.96,18400.0
2011-02-03 11:35:00,7.14,7.15,7.14,7.15,14000.0,5.9684,5.9767,5.9684,5.9767,14000.0
2011-02-03 11:40:00,7.15,7.15,7.15,7.15,20400.0,5.9767,5.9767,5.9767,5.9767,20400.0
2011-02-03 11:45:00,7.15,7.16,7.15,7.15,16800.0,5.9767,5.9851,5.9767,5.9767,16800.0
2011-02-03 11:50:00,7.15,7.15,7.15,7.15,14000.0,5.9767,5.9767,5.9767,5.9767,14000.0
2011-02-03 11:55:00,7.15,7.16,7.15,7.16,12400.0,5.9767,5.9851,5.9767,5.9851,12400.0
2011-02-03 12:00:00,7.16,7.16,7.15,7.16,21200.0,5.9851,5.9851,5.9767,5.9851,21200.0
2011-02-03 12:05:00,7.16,7.16,7.14,7.14,35600.0,5.9851,5.9851,5.9684,5.9684,35600.0
2011-02-03 12:10:00,7.14,7.14,7.13,7.13,20000.0,5.9684,5.9684,5.96,5.96,20000.0
2011-02-03 12:15:00,7.14,7.14,7.14,7.14,9600.0,5.9684,5.9684,5.9684,5.9684,9600.0
2011-02-03 12:20:00,7.14,7.14,7.13,7.13,16000.0,5.9684,5.9684,5.96,5.96,16000.0
2011-02-03 12:25:00,7.14,7.14,7.13,7.13,14800.0,5.9684,5.9684,5.96,5.96,14800.0
2011-02-03 12:30:00,7.13,7.14,7.13,7.13,20800.0,5.96,5.9684,5.96,5.96,20800.0
2011-02-03 12:35:00,7.13,7.13,7.13,7.13,4800.0,5.96,5.96,5.96,5.96,4800.0
2011-02-03 12:40:00,7.13,7.13,7.13,7.13,20800.0,5.96,5.96,5.96,5.96,20800.0
2011-02-03 12:45:00,7.13,7.14,7.13,7.13,18000.0,5.96,5.9684,5.96,5.96,18000.0
2011-02-03 12:50:00,7.13,7.14,7.13,7.13,8000.0,5.96,5.9684,5.96,5.96,8000.0
2011-02-03 12:55:00,7.13,7.15,7.13,7.15,16000.0,5.96,5.9767,5.96,5.9767,16000.0
2011-02-03 13:00:00,7.15,7.15,7.15,7.15,5200.0,5.9767,5.9767,5.9767,5.9767,5200.0
2011-02-03 13:05:00,7.15,7.15,7.15,7.15,11600.0,5.9767,5.9767,5.9767,5.9767,11600.0
2011-02-03 13:10:00,7.15,7.15,7.15,7.15,19600.0,5.9767,5.9767,5.9767,5.9767,19600.0
2011-02-03 13:15:00,7.15,7.15,7.14,7.14,30400.0,5.9767,5.9767,5.9684,5.9684,30400.0
2011-02-03 13:20:00,7.14,7.14,7.14,7.14,4400.0,5.9684,5.9684,5.9684,5.9684,4400.0
2011-02-03 13:25:00,7.14,7.14,7.14,7.14,7600.0,5.9684,5.9684,5.9684,5.9684,7600.0
2011-02-03 13:30:00,7.14,7.14,7.14,7.14,4400.0,5.9684,5.9684,5.9684,5.9684,4400.0
2011-02-03 13:35:00,7.14,7.14,7.14,7.14,4800.0,5.9684,5.9684,5.9684,5.9684,4800.0
2011-02-03 13:40:00,7.14,7.14,7.14,7.14,64800.0,5.9684,5.9684,5.9684,5.9684,64800.0
2011-02-03 13:45:00,7.14,7.15,7.14,7.15,20400.0,5.9684,5.9767,5.9684,5.9767,20400.0
2011-02-03 13:50:00,7.15,7.15,7.15,7.15,11600.0,5.9767,5.9767,5.9767,5.9767,11600.0
2011-02-03 13:55:00,7.15,7.15,7.15,7.15,5600.0,5.9767,5.9767,5.9767,5.9767,5600.0
2011-02-03 14:00:00,7.15,7.16,7.15,7.16,18400.0,5.9767,5.9851,5.9767,5.9851,18400.0
2011-02-03 14:05:00,7.16,7.16,7.15,7.15,23200.0,5.9851,5.9851,5.9767,5.9767,23200.0
2011-02-03 14:10:00,7.15,7.16,7.15,7.16,15600.0,5.9767,5.9851,5.9767,5.9851,15600.0
2011-02-03 14:15:00,7.15,7.16,7.15,7.16,58000.0,5.9767,5.9851,5.9767,5.9851,58000.0
2011-02-03 14:20:00,7.16,7.16,7.16,7.16,8000.0,5.9851,5.9851,5.9851,5.9851,8000.0
2011-02-03 14:25:00,7.16,7.16,7.16,7.16,18000.0,5.9851,5.9851,5.9851,5.9851,18000.0
2011-02-03 14:30:00,7.16,7.17,7.16,7.17,27200.0,5.9851,5.9934,5.9851,5.9934,27200.0
2011-02-03 14:35:00,7.17,7.17,7.17,7.17,37600.0,5.9934,5.9934,5.9934,5.9934,37600.0
2011-02-03 14:40:00,7.17,7.18,7.17,7.18,17200.0,5.9934,6.0018,5.9934,6.0018,17200.0
2011-02-03 14:45:00,7.18,7.18,7.18,7.18,17200.0,6.0018,6.0018,6.0018,6.0018,17200.0
2011-02-03 14:50:00,7.18,7.19,7.18,7.18,44400.0,6.0018,6.0102,6.0018,6.0018,44400.0
2011-02-03 14:55:00,7.18,7.18,7.17,7.17,22400.0,6.0018,6.0018,5.9934,5.9934,22400.0
2011-02-03 15:00:00,7.17,7.18,7.17,7.18,30800.0,5.9934,6.0018,5.9934,6.0018,30800.0
2011-02-03 15:05:00,7.18,7.18,7.18,7.18,17200.0,6.0018,6.0018,6.0018,6.0018,17200.0
2011-02-03 15:10:00,7.18,7.18,7.18,7.18,19200.0,6.0018,6.0018,6.0018,6.0018,19200.0
2011-02-03 15:15:00,7.18,7.18,7.18,7.18,23600.0,6.0018,6.0018,6.0018,6.0018,23600.0
2011-02-03 15:20:00,7.18,7.18,7.18,7.18,16000.0,6.0018,6.0018,6.0018,6.0018,16000.0
2011-02-03 15:25:00,7.18,7.18,7.18,7.18,8800.0,6.0018,6.0018,6.0018,6.0018,8800.0
2011-02-03 15:30:00,7.18,7.18,7.18,7.18,16800.0,6.0018,6.0018,6.0018,6.0018,16800.0
2011-02-03 15:35:00,7.18,7.19,7.18,7.18,52400.0,6.0018,6.0102,6.0018,6.0018,52400.0
2011-02-03 15:40:00,7.18,7.18,7.17,7.17,74400.0,6.0018,6.0018,5.9934,5.9934,74400.0
2011-02-03 15:45:00,7.17,7.18,7.17,7.17,54800.0,5.9934,6.0018,5.9934,5.9934,54800.0
2011-02-03 15:50:00,7.17,7.18,7.17,7.17,110000.0,5.9934,6.0018,5.9934,5.9934,110000.0
2011-02-03 15:55:00,7.18,7.18,7.17,7.17,121600.0,6.0018,6.0018,5.9934,5.9934,121600.0
2011-02-04 09:30:00,7.17,7.18,7.15,7.16,38400.0,5.9934,6.0018,5.9767,5.9851,38400.0
2011-02-04 09:35:00,7.15,7.15,7.12,7.12,26000.0,5.9767,5.9767,5.9517,5.9517,26000.0
2011-02-04 09:40:00,7.12,7.13,7.11,7.11,24800.0,5.9517,5.96,5.9433,5.9433,24800.0
2011-02-04 09:45:00,7.11,7.11,7.09,7.1,22400.0,5.9433,5.9433,5.9266,5.9349,22400.0
2011-02-04 09:50:00,7.1,7.12,7.1,7.11,35600.0,5.9349,5.9517,5.9349,5.9433,35600.0
2011-02-04 09:55:00,7.12,7.13,7.11,7.12,25600.0,5.9517,5.96,5.9433,5.9517,25600.0
2011-02-04 10:00:00,7.12,7.14,7.11,7.13,31600.0,5.9517,5.9684,5.9433,5.96,31600.0
2011-02-04 10:05:00,7.14,7.14,7.12,7.12,20000.0,5.9684,5.9684,5.9517,5.9517,20000.0
2011-02-04 10:10:00,7.12,7.13,7.12,7.12,16800.0,5.9517,5.96,5.9517,5.9517,16800.0
2011-02-04 10:15:00,7.13,7.13,7.12,7.12,33200.0,5.96,5.96,5.9517,5.9517,33200.0
2011-02-04 10:20:00,7.12,7.13,7.12,7.13,14800.0,5.9517,5.96,5.9517,5.96,14800.0
2011-02-04 10:25:00,7.13,7.14,7.13,7.13,20400.0,5.96,5.9684,5.96,5.96,20400.0
2011-02-04 10:30:00,7.13,7.14,7.12,7.12,111600.0,5.96,5.9684,5.9517,5.9517,111600.0
2011-02-04 10:35:00,7.12,7.13,7.12,7.13,2800.0,5.9517,5.96,5.9517,5.96,2800.0
2011-02-04 10:40:00,7.13,7.13,7.11,7.12,22000.0,5.96,5.96,5.9433,5.9517,22000.0
2011-02-04 10:45:00,7.12,7.13,7.12,7.12,48000.0,5.9517,5.96,5.9517,5.9517,48000.0
2011-02-04 10:50:00,7.12,7.13,7.12,7.12,56000.0,5.9517,5.96,5.9517,5.9517,56000.0
2011-02-04 10:55:00,7.12,7.13,7.12,7.12,58400.0,5.9517,5.96,5.9517,5.9517,58400.0
2011-02-04 11:00:00,7.12,7.14,7.12,7.12,48000.0,5.9517,5.9684,5.9517,5.9517,48000.0
2011-02-04 11:05:00,7.12,7.13,7.12,7.13,20400.0,5.9517,5.96,5.9517,5.96,20400.0
2011-02-04 11:10:00,7.13,7.13,7.12,7.13,10400.0,5.96,5.96,5.9517,5.96,10400.0
2011-02-04 11:15:00,7.14,7.14,7.13,7.14,32000.0,5.9684,5.9684,5.96,5.9684,32000.0
2011-02-04 11:20:00,7.14,7.15,7.13,7.14,15200.0,5.9684,5.9767,5.96,5.9684,15200.0
2011-02-04 11:25:00,7.13,7.13,7.12,7.13,12400.0,5.96,5.96,5.9517,5.96,12400.0
2011-02-04 11:30:00,7.13,7.14,7.12,7.13,37200.0,5.96,5.9684,5.9517,5.96,37200.0
2011-02-04 11:35:00,7.14,7.15,7.13,7.15,10000.0,5.9684,5.9767,5.96,5.9767,10000.0
2011-02-04 11:40:00,7.15,7.16,7.15,7.15,10800.0,5.9767,5.9851,5.9767,5.9767,10800.0
2011-02-04 11:45:00,7.14,7.14,7.14,7.14,13600.0,5.9684,5.9684,5.9684,5.9684,13600.0
2011-02-04 11:50:00,7.14,7.14,7.13,7.14,16400.0,5.9684,5.9684,5.96,5.9684,16400.0
2011-02-04 11:55:00,7.14,7.14,7.13,7.14,10800.0,5.9684,5.9684,5.96,5.9684,10800.0
2011-02-04 12:00:00,7.14,7.15,7.14,7.15,7200.0,5.9684,5.9767,5.9684,5.9767,7200.0
2011-02-04 12:05:00,7.15,7.15,7.15,7.15,8800.0,5.9767,5.9767,5.9767,5.9767,8800.0
2011-02-04 12:10:00,7.15,7.15,7.14,7.15,38000.0,5.9767,5.9767,5.9684,5.9767,38000.0
2011-02-04 12:15:00,7.15,7.15,7.15,7.15,10000.0,5.9767,5.9767,5.9767,5.9767,10000.0
2011-02-04 12:20:00,7.15,7.16,7.15,7.16,12000.0,5.9767,5.9851,5.9767,5.9851,12000.0
2011-02-04 12:25:00,7.16,7.17,7.16,7.16,22000.0,5.9851,5.9934,5.9851,5.9851,22000.0
2011-02-04 12:30:00,7.16,7.17,7.16,7.17,9200.0,5.9851,5.9934,5.9851,5.9934,9200.0
2011-02-04 12:35:00,7.17,7.17,7.17,7.17,9200.0,5.9934,5.9934,5.9934,5.9934,9200.0
2011-02-04 12:40:00,7.17,7.18,7.17,7.18,15600.0,5.9934,6.0018,5.9934,6.0018,15600.0
2011-02-04 12:45:00,7.18,7.18,7.18,7.18,7600.0,6.0018,6.0018,6.0018,6.0018,7600.0
2011-02-04 12:50:00,7.18,7.18,7.18,7.18,1200.0,6.0018,6.0018,6.0018,6.0018,1200.0
2011-02-04 12:55:00,7.18,7.18,7.18,7.18,4400.0,6.0018,6.0018,6.0018,6.0018,4400.0
2011-02-04 13:00:00,7.18,7.18,7.17,7.17,5600.0,6.0018,6.0018,5.9934,5.9934,5600.0
2011-02-04 13:05:00,7.17,7.17,7.17,7.17,16000.0,5.9934,5.9934,5.9934,5.9934,16000.0
2011-02-04 13:10:00,7.17,7.19,7.17,7.19,50400.0,5.9934,6.0102,5.9934,6.0102,50400.0
2011-02-04 13:15:00,7.19,7.19,7.19,7.19,15200.0,6.0102,6.0102,6.0102,6.0102,15200.0
2011-02-04 13:20:00,7.19,7.19,7.19,7.19,6400.0,6.0102,6.0102,6.0102,6.0102,6400.0
2011-02-04 13:25:00,7.19,7.19,7.19,7.19,17600.0,6.0102,6.0102,6.0102,6.0102,17600.0
2011-02-04 13:30:00,7.19,7.19,7.18,7.19,10400.0,6.0102,6.0102,6.0018,6.0102,10400.0
2011-02-04 13:35:00,7.18,7.18,7.18,7.18,8000.0,6.0018,6.0018,6.0018,6.0018,8000.0
2011-02-04 13:40:00,7.18,7.18,7.18,7.18,2800.0,6.0018,6.0018,6.0018,6.0018,2800.0
2011-02-04 13:45:00,7.18,7.19,7.18,7.18,7600.0,6.0018,6.0102,6.0018,6.0018,7600.0
2011-02-04 13:50:00,7.19,7.2,7.19,7.2,22800.0,6.0102,6.0185,6.0102,6.0185,22800.0
2011-02-04 13:55:00,7.2,7.2,7.2,7.2,10800.0,6.0185,6.0185,6.0185,6.0185,10800.0
2011-02-04 14:00:00,7.2,7.2,7.19,7.19,20400.0,6.0185,6.0185,6.0102,6.0102,20400.0
2011-02-04 14:05:00,7.19,7.19,7.18,7.18,14400.0,6.0102,6.0102,6.0018,6.0018,14400.0
2011-02-04 14:10:00,7.18,7.18,7.18,7.18,9200.0,6.0018,6.0018,6.0018,6.0018,9200.0
2011-02-04 14:15:00,7.18,7.19,7.18,7.19,18400.0,6.0018,6.0102,6.0018,6.0102,18400.0
2011-02-04 14:20:00,7.19,7.19,7.18,7.19,3600.0,6.0102,6.0102,6.0018,6.0102,3600.0
2011-02-04 14:25:00,7.19,7.19,7.19,7.19,37600.0,6.0102,6.0102,6.0102,6.0102,37600.0
2011-02-04 14:30:00,7.19,7.2,7.19,7.2,35600.0,6.0102,6.0185,6.0102,6.0185,35600.0
2011-02-04 14:35:00,7.2,7.21,7.2,7.2,26800.0,6.0185,6.0269,6.0185,6.0185,26800.0
2011-02-04 14:40:00,7.2,7.21,7.2,7.2,71200.0,6.0185,6.0269,6.0185,6.0185,71200.0
2011-02-04 14:45:00,7.2,7.21,7.2,7.2,21200.0,6.0185,6.0269,6.0185,6.0185,21200.0
2011-02-04 14:50:00,7.2,7.21,7.2,7.2,29600.0,6.0185,6.0269,6.0185,6.0185,29600.0
2011-02-04 14:55:00,7.19,7.2,7.19,7.2,60000.0,6.0102,6.0185,6.0102,6.0185,60000.0
2011-02-04 15:00:00,7.19,7.2,7.19,7.19,21600.0,6.0102,6.0185,6.0102,6.0102,21600.0
2011-02-04 15:05:00,7.19,7.2,7.19,7.2,18800.0,6.0102,6.0185,6.0102,6.0185,18800.0
2011-02-04 15:10:00,7.2,7.21,7.2,7.2,33200.0,6.0185,6.0269,6.0185,6.0185,33200.0
2011-02-04 15:15:00,7.2,7.21,7.2,7.21,16000.0,6.0185,6.0269,6.0185,6.0269,16000.0
2011-02-04 15:20:00,7.2,7.21,7.2,7.2,44000.0,6.0185,6.0269,6.0185,6.0185,44000.0
2011-02-04 15:25:00,7.2,7.21,7.2,7.21,33200.0,6.0185,6.0269,6.0185,6.0269,33200.0
2011-02-04 15:30:00,7.21,7.21,7.21,7.21,18000.0,6.0269,6.0269,6.0269,6.0269,18000.0
2011-02-04 15:35:00,7.21,7.21,7.2,7.2,44000.0,6.0269,6.0269,6.0185,6.0185,44000.0
2011-02-04 15:40:00,7.2,7.2,7.2,7.2,28400.0,6.0185,6.0185,6.0185,6.0185,28400.0
2011-02-04 15:45:00,7.2,7.22,7.2,7.22,99200.0,6.0185,6.0352,6.0185,6.0352,99200.0
2011-02-04 15:50:00,7.22,7.22,7.22,7.22,99600.0,6.0352,6.0352,6.0352,6.0352,99600.0
2011-02-04 15:55:00,7.22,7.23,7.21,7.22,416400.0,6.0352,6.0436,6.0269,6.0352,416400.0
2011-02-07 09:30:00,7.21,7.23,7.2,7.22,88400.0,6.0269,6.0436,6.0185,6.0352,88400.0
2011-02-07 09:35:00,7.22,7.25,7.22,7.24,95600.0,6.0352,6.0603,6.0352,6.052,95600.0
2011-02-07 09:40:00,7.23,7.25,7.23,7.25,43600.0,6.0436,6.0603,6.0436,6.0603,43600.0
2011-02-07 09:45:00,7.25,7.27,7.23,7.27,84400.0,6.0603,6.077,6.0436,6.077,84400.0
2011-02-07 09:50:00,7.27,7.27,7.26,7.26,26400.0,6.077,6.077,6.0687,6.0687,26400.0
2011-02-07 09:55:00,7.27,7.28,7.26,7.28,42400.0,6.077,6.0854,6.0687,6.0854,42400.0
2011-02-07 10:00:00,7.28,7.28,7.28,7.28,28400.0,6.0854,6.0854,6.0854,6.0854,28400.0
2011-02-07 10:05:00,7.28,7.28,7.26,7.27,37600.0,6.0854,6.0854,6.0687,6.077,37600.0
2011-02-07 10:10:00,7.26,7.28,7.26,7.28,144400.0,6.0687,6.0854,6.0687,6.0854,144400.0
2011-02-07 10:15:00,7.27,7.27,7.27,7.27,18800.0,6.077,6.077,6.077,6.077,18800.0
2011-02-07 10:20:00,7.27,7.29,7.25,7.29,90800.0,6.077,6.0938,6.0603,6.0938,90800.0
2011-02-07 10:25:00,7.29,7.29,7.25,7.29,68000.0,6.0938,6.0938,6.0603,6.0938,68000.0
2011-02-07 10:30:00,7.28,7.29,7.28,7.29,28000.0,6.0854,6.0938,6.0854,6.0938,28000.0
2011-02-07 10:35:00,7.29,7.3,7.29,7.3,22800.0,6.0938,6.1021,6.0938,6.1021,22800.0
2011-02-07 10:40:00,7.3,7.31,7.29,7.31,27600.0,6.1021,6.1105,6.0938,6.1105,27600.0
2011-02-07 10:45:00,7.31,7.31,7.3,7.31,41200.0,6.1105,6.1105,6.1021,6.1105,41200.0
2011-02-07 10:50:00,7.32,7.32,7.31,7.32,19600.0,6.1188,6.1188,6.1105,6.1188,19600.0
2011-02-07 10:55:00,7.32,7.32,7.3,7.3,36400.0,6.1188,6.1188,6.1021,6.1021,36400.0
2011-02-07 11:00:00,7.3,7.31,7.3,7.3,18000.0,6.1021,6.1105,6.1021,6.1021,18000.0
2011-02-07 11:05:00,7.3,7.31,7.3,7.31,18400.0,6.1021,6.1105,6.1021,6.1105,18400.0
2011-02-07 11:10:00,7.31,7.31,7.31,7.31,24000.0,6.1105,6.1105,6.1105,6.1105,24000.0
2011-02-07 11:15:00,7.31,7.31,7.31,7.31,12400.0,6.1105,6.1105,6.1105,6.1105,12400.0
2011-02-07 11:20:00,7.31,7.31,7.31,7.31,24800.0,6.1105,6.1105,6.1105,6.1105,24800.0
2011-02-07 11:25:00,7.31,7.32,7.31,7.32,15200.0,6.1105,6.1188,6.1105,6.1188,15200.0
2011-02-07 11:30:00,7.31,7.32,7.31,7.31,58000.0,6.1105,6.1188,6.1105,6.1105,58000.0
2011-02-07 11:35:00,7.31,7.32,7.31,7.32,29200.0,6.1105,6.1188,6.1105,6.1188,29200.0
2011-02-07 11:40:00,7.32,7.32,7.32,7.32,32800.0,6.1188,6.1188,6.1188,6.1188,32800.0
2011-02-07 11:45:00,7.32,7.32,7.31,7.31,26400.0,6.1188,6.1188,6.1105,6.1105,26400.0
2011-02-07 11:50:00,7.31,7.31,7.3,7.3,28000.0,6.1105,6.1105,6.1021,6.1021,28000.0
2011-02-07 11:55:00,7.3,7.31,7.3,7.3,19200.0,6.1021,6.1105,6.1021,6.1021,19200.0
2011-02-07 12:00:00,7.3,7.3,7.3,7.3,7600.0,6.1021,6.1021,6.1021,6.1021,7600.0
2011-02-07 12:05:00,7.3,7.3,7.3,7.3,21600.0,6.1021,6.1021,6.1021,6.1021,21600.0
2011-02-07 12:10:00,7.3,7.3,7.25,7.28,71200.0,6.1021,6.1021,6.0603,6.0854,71200.0
2011-02-07 12:15:00,7.28,7.3,7.28,7.3,40000.0,6.0854,6.1021,6.0854,6.1021,40000.0
2011-02-07 12:20:00,7.3,7.3,7.29,7.3,18400.0,6.1021,6.1021,6.0938,6.1021,18400.0
2011-02-07 12:25:00,7.3,7.3,7.29,7.29,13200.0,6.1021,6.1021,6.0938,6.0938,13200.0
2011-02-07 12:30:00,7.29,7.3,7.29,7.3,20400.0,6.0938,6.1021,6.0938,6.1021,20400.0
2011-02-07 12:35:00,7.3,7.3,7.3,7.3,7200.0,6.1021,6.1021,6.1021,6.1021,7200.0
2011-02-07 12:40:00,7.3,7.3,7.3,7.3,6800.0,6.1021,6.1021,6.1021,6.1021,6800.0
2011-02-07 12:45:00,7.3,7.3,7.3,7.3,14000.0,6.1021,6.1021,6.1021,6.1021,14000.0
2011-02-07 12:50:00,7.3,7.3,7.29,7.3,25200.0,6.1021,6.1021,6.0938,6.1021,25200.0
2011-02-07 12:55:00,7.3,7.3,7.29,7.3,38000.0,6.1021,6.1021,6.0938,6.1021,38000.0
2011-02-07 13:00:00,7.3,7.31,7.3,7.31,40800.0,6.1021,6.1105,6.1021,6.1105,40800.0
2011-02-07 13:05:00,7.3,7.31,7.3,7.31,38800.0,6.1021,6.1105,6.1021,6.1105,38800.0
2011-02-07 13:10:00,7.31,7.32,7.31,7.32,16800.0,6.1105,6.1188,6.1105,6.1188,16800.0
2011-02-07 13:15:00,7.32,7.33,7.32,7.33,41200.0,6.1188,6.1272,6.1188,6.1272,41200.0
2011-02-07 13:20:00,7.33,7.33,7.33,7.33,35200.0,6.1272,6.1272,6.1272,6.1272,35200.0
2011-02-07 13:25:00,7.33,7.33,7.33,7.33,18400.0,6.1272,6.1272,6.1272,6.1272,18400.0
2011-02-07 13:30:00,7.33,7.33,7.33,7.33,30400.0,6.1272,6.1272,6.1272,6.1272,30400.0
2011-02-07 13:35:00,7.33,7.33,7.33,7.33,72400.0,6.1272,6.1272,6.1272,6.1272,72400.0
2011-02-07 13:40:00,7.33,7.33,7.32,7.33,76800.0,6.1272,6.1272,6.1188,6.1272,76800.0
2011-02-07 13:45:00,7.33,7.33,7.33,7.33,21200.0,6.1272,6.1272,6.1272,6.1272,21200.0
2011-02-07 13:50:00,7.33,7.33,7.33,7.33,144000.0,6.1272,6.1272,6.1272,6.1272,144000.0
2011-02-07 13:55:00,7.33,7.34,7.33,7.34,53200.0,6.1272,6.1356,6.1272,6.1356,53200.0
2011-02-07 14:00:00,7.34,7.34,7.33,7.33,61200.0,6.1356,6.1356,6.1272,6.1272,61200.0
2011-02-07 14:05:00,7.33,7.33,7.33,7.33,16000.0,6.1272,6.1272,6.1272,6.1272,16000.0
2011-02-07 14:10:00,7.33,7.34,7.33,7.34,40000.0,6.1272,6.1356,6.1272,6.1356,40000.0
2011-02-07 14:15:00,7.34,7.35,7.34,7.35,35200.0,6.1356,6.1439,6.1356,6.1439,35200.0
2011-02-07 14:20:00,7.35,7.35,7.35,7.35,81600.0,6.1439,6.1439,6.1439,6.1439,81600.0
2011-02-07 14:25:00,7.35,7.35,7.35,7.35,127200.0,6.1439,6.1439,6.1439,6.1439,127200.0
2011-02-07 14:30:00,7.35,7.35,7.34,7.34,151200.0,6.1439,6.1439,6.1356,6.1356,151200.0
2011-02-07 14:35:00,7.34,7.34,7.33,7.33,18000.0,6.1356,6.1356,6.1272,6.1272,18000.0
2011-02-07 14:40:00,7.33,7.33,7.33,7.33,24400.0,6.1272,6.1272,6.1272,6.1272,24400.0
2011-02-07 14:45:00,7.33,7.34,7.33,7.34,36800.0,6.1272,6.1356,6.1272,6.1356,36800.0
2011-02-07 14:50:00,7.34,7.34,7.33,7.33,101600.0,6.1356,6.1356,6.1272,6.1272,101600.0
2011-02-07 14:55:00,7.33,7.33,7.32,7.33,62000.0,6.1272,6.1272,6.1188,6.1272,62000.0
2011-02-07 15:00:00,7.33,7.33,7.32,7.33,74400.0,6.1272,6.1272,6.1188,6.1272,74400.0
2011-02-07 15:05:00,7.33,7.33,7.33,7.33,135200.0,6.1272,6.1272,6.1272,6.1272,135200.0
2011-02-07 15:10:00,7.33,7.34,7.33,7.34,166800.0,6.1272,6.1356,6.1272,6.1356,166800.0
2011-02-07 15:15:00,7.34,7.34,7.33,7.33,144400.0,6.1356,6.1356,6.1272,6.1272,144400.0
2011-02-07 15:20:00,7.34,7.34,7.33,7.34,86800.0,6.1356,6.1356,6.1272,6.1356,86800.0
2011-02-07 15:25:00,7.34,7.35,7.34,7.35,73200.0,6.1356,6.1439,6.1356,6.1439,73200.0
2011-02-07 15:30:00,7.35,7.35,7.34,7.35,151200.0,6.1439,6.1439,6.1356,6.1439,151200.0
2011-02-07 15:35:00,7.35,7.35,7.34,7.35,88800.0,6.1439,6.1439,6.1356,6.1439,88800.0
2011-02-07 15:40:00,7.35,7.35,7.34,7.34,126400.0,6.1439,6.1439,6.1356,6.1356,126400.0
2011-02-07 15:45:00,7.34,7.34,7.34,7.34,133600.0,6.1356,6.1356,6.1356,6.1356,133600.0
2011-02-07 15:50:00,7.34,7.34,7.33,7.34,182000.0,6.1356,6.1356,6.1272,6.1356,182000.0
2011-02-07 15:55:00,7.34,7.35,7.34,7.35,305600.0,6.1356,6.1439,6.1356,6.1439,305600.0
2011-02-08 09:30:00,7.37,7.38,7.28,7.38,60800.0,6.1606,6.169,6.0854,6.169,60800.0
2011-02-08 09:35:00,7.38,7.38,7.35,7.35,34400.0,6.169,6.169,6.1439,6.1439,34400.0
2011-02-08 09:40:00,7.35,7.36,7.34,7.36,30800.0,6.1439,6.1523,6.1356,6.1523,30800.0
2011-02-08 09:45:00,7.36,7.36,7.34,7.34,21200.0,6.1523,6.1523,6.1356,6.1356,21200.0
2011-02-08 09:50:00,7.35,7.35,7.34,7.35,15200.0,6.1439,6.1439,6.1356,6.1439,15200.0
2011-02-08 09:55:00,7.35,7.35,7.33,7.35,28800.0,6.1439,6.1439,6.1272,6.1439,28800.0
2011-02-08 10:00:00,7.34,7.35,7.34,7.35,19600.0,6.1356,6.1439,6.1356,6.1439,19600.0
2011-02-08 10:05:00,7.35,7.35,7.35,7.35,12800.0,6.1439,6.1439,6.1439,6.1439,12800.0
2011-02-08 10:10:00,7.35,7.35,7.34,7.34,62000.0,6.1439,6.1439,6.1356,6.1356,62000.0
2011-02-08 10:15:00,7.34,7.35,7.34,7.35,31200.0,6.1356,6.1439,6.1356,6.1439,31200.0
2011-02-08 10:20:00,7.35,7.37,7.35,7.37,7200.0,6.1439,6.1606,6.1439,6.1606,7200.0
2011-02-08 10:25:00,7.37,7.38,7.37,7.37,13600.0,6.1606,6.169,6.1606,6.1606,13600.0
2011-02-08 10:30:00,7.36,7.36,7.34,7.35,27600.0,6.1523,6.1523,6.1356,6.1439,27600.0
2011-02-08 10:35:00,7.35,7.35,7.33,7.33,23600.0,6.1439,6.1439,6.1272,6.1272,23600.0
2011-02-08 10:40:00,7.33,7.33,7.33,7.33,12000.0,6.1272,6.1272,6.1272,6.1272,12000.0
2011-02-08 10:45:00,7.34,7.35,7.34,7.35,20400.0,6.1356,6.1439,6.1356,6.1439,20400.0
2011-02-08 10:50:00,7.35,7.35,7.34,7.34,12400.0,6.1439,6.1439,6.1356,6.1356,12400.0
2011-02-08 10:55:00,7.34,7.36,7.34,7.35,20800.0,6.1356,6.1523,6.1356,6.1439,20800.0
2011-02-08 11:00:00,7.35,7.36,7.35,7.35,36400.0,6.1439,6.1523,6.1439,6.1439,36400.0
2011-02-08 11:05:00,7.35,7.36,7.34,7.36,32800.0,6.1439,6.1523,6.1356,6.1523,32800.0
2011-02-08 11:10:00,7.36,7.37,7.36,7.37,22000.0,6.1523,6.1606,6.1523,6.1606,22000.0
2011-02-08 11:15:00,7.37,7.37,7.36,7.37,22400.0,6.1606,6.1606,6.1523,6.1606,22400.0
2011-02-08 11:20:00,7.37,7.37,7.37,7.37,17600.0,6.1606,6.1606,6.1606,6.1606,17600.0
2011-02-08 11:25:00,7.38,7.38,7.37,7.37,16000.0,6.169,6.169,6.1606,6.1606,16000.0
2011-02-08 11:30:00,7.37,7.38,7.37,7.38,43200.0,6.1606,6.169,6.1606,6.169,43200.0
2011-02-08 11:35:00,7.38,7.38,7.37,7.37,10800.0,6.169,6.169,6.1606,6.1606,10800.0
2011-02-08 11:40:00,7.37,7.38,7.37,7.37,9200.0,6.1606,6.169,6.1606,6.1606,9200.0
2011-02-08 11:45:00,7.37,7.37,7.37,7.37,2000.0,6.1606,6.1606,6.1606,6.1606,2000.0
2011-02-08 11:50:00,7.37,7.37,7.36,7.36,18400.0,6.1606,6.1606,6.1523,6.1523,18400.0
2011-02-08 11:55:00,7.36,7.36,7.36,7.36,10800.0,6.1523,6.1523,6.1523,6.1523,10800.0
2011-02-08 12:00:00,7.36,7.37,7.35,7.35,22800.0,6.1523,6.1606,6.1439,6.1439,22800.0
2011-02-08 12:05:00,7.35,7.35,7.34,7.34,18800.0,6.1439,6.1439,6.1356,6.1356,18800.0
2011-02-08 12:10:00,7.35,7.35,7.35,7.35,10000.0,6.1439,6.1439,6.1439,6.1439,10000.0
2011-02-08 12:15:00,7.35,7.36,7.35,7.35,11600.0,6.1439,6.1523,6.1439,6.1439,11600.0
2011-02-08 12:20:00,7.35,7.35,7.34,7.34,18400.0,6.1439,6.1439,6.1356,6.1356,18400.0
2011-02-08 12:25:00,7.34,7.34,7.34,7.34,9200.0,6.1356,6.1356,6.1356,6.1356,9200.0
2011-02-08 12:30:00,7.34,7.35,7.34,7.34,23200.0,6.1356,6.1439,6.1356,6.1356,23200.0
2011-02-08 12:35:00,7.34,7.34,7.33,7.34,7600.0,6.1356,6.1356,6.1272,6.1356,7600.0
2011-02-08 12:40:00,7.34,7.34,7.33,7.34,8800.0,6.1356,6.1356,6.1272,6.1356,8800.0
2011-02-08 12:45:00,7.34,7.34,7.33,7.33,11600.0,6.1356,6.1356,6.1272,6.1272,11600.0
2011-02-08 12:50:00,7.33,7.33,7.33,7.33,3200.0,6.1272,6.1272,6.1272,6.1272,3200.0
2011-02-08 12:55:00,7.33,7.33,7.33,7.33,13200.0,6.1272,6.1272,6.1272,6.1272,13200.0
2011-02-08 13:00:00,7.33,7.33,7.32,7.32,9200.0,6.1272,6.1272,6.1188,6.1188,9200.0
2011-02-08 13:05:00,7.33,7.33,7.32,7.33,20400.0,6.1272,6.1272,6.1188,6.1272,20400.0
2011-02-08 13:10:00,7.33,7.33,7.32,7.32,10800.0,6.1272,6.1272,6.1188,6.1188,10800.0
2011-02-08 13:15:00,7.32,7.32,7.32,7.32,10400.0,6.1188,6.1188,6.1188,6.1188,10400.0
2011-02-08 13:20:00,7.32,7.32,7.32,7.32,6000.0,6.1188,6.1188,6.1188,6.1188,6000.0
2011-02-08 13:25:00,7.32,7.32,7.31,7.31,19200.0,6.1188,6.1188,6.1105,6.1105,19200.0
2011-02-08 13:30:00,7.31,7.32,7.31,7.32,22800.0,6.1105,6.1188,6.1105,6.1188,22800.0
2011-02-08 13:35:00,7.32,7.32,7.31,7.31,8800.0,6.1188,6.1188,6.1105,6.1105,8800.0
2011-02-08 13:40:00,7.31,7.32,7.31,7.32,19600.0,6.1105,6.1188,6.1105,6.1188,19600.0
2011-02-08 13:45:00,7.32,7.32,7.31,7.31,14800.0,6.1188,6.1188,6.1105,6.1105,14800.0
2011-02-08 13:50:00,7.31,7.31,7.31,7.31,7200.0,6.1105,6.1105,6.1105,6.1105,7200.0
2011-02-08 13:55:00,7.31,7.31,7.31,7.31,26400.0,6.1105,6.1105,6.1105,6.1105,26400.0
2011-02-08 14:00:00,7.31,7.31,7.31,7.31,13600.0,6.1105,6.1105,6.1105,6.1105,13600.0
2011-02-08 14:05:00,7.31,7.31,7.31,7.31,14000.0,6.1105,6.1105,6.1105,6.1105,14000.0
2011-02-08 14:10:00,7.31,7.32,7.31,7.32,6000.0,6.1105,6.1188,6.1105,6.1188,6000.0
2011-02-08 14:15:00,7.32,7.32,7.31,7.31,8000.0,6.1188,6.1188,6.1105,6.1105,8000.0
2011-02-08 14:20:00,7.31,7.32,7.31,7.32,9200.0,6.1105,6.1188,6.1105,6.1188,9200.0
2011-02-08 14:25:00,7.31,7.31,7.31,7.31,10800.0,6.1105,6.1105,6.1105,6.1105,10800.0
2011-02-08 14:30:00,7.31,7.32,7.31,7.32,34400.0,6.1105,6.1188,6.1105,6.1188,34400.0
2011-02-08 14:35:00,7.32,7.32,7.32,7.32,10800.0,6.1188,6.1188,6.1188,6.1188,10800.0
2011-02-08 14:40:00,7.32,7.32,7.32,7.32,14400.0,6.1188,6.1188,6.1188,6.1188,14400.0
2011-02-08 14:45:00,7.32,7.32,7.32,7.32,8400.0,6.1188,6.1188,6.1188,6.1188,8400.0
2011-02-08 14:50:00,7.32,7.32,7.31,7.32,29600.0,6.1188,6.1188,6.1105,6.1188,29600.0
2011-02-08 14:55:00,7.31,7.32,7.31,7.31,13200.0,6.1105,6.1188,6.1105,6.1105,13200.0
2011-02-08 15:00:00,7.31,7.31,7.31,7.31,7200.0,6.1105,6.1105,6.1105,6.1105,7200.0
2011-02-08 15:05:00,7.31,7.32,7.31,7.32,38000.0,6.1105,6.1188,6.1105,6.1188,38000.0
2011-02-08 15:10:00,7.32,7.32,7.32,7.32,31200.0,6.1188,6.1188,6.1188,6.1188,31200.0
2011-02-08 15:15:00,7.32,7.32,7.32,7.32,19200.0,6.1188,6.1188,6.1188,6.1188,19200.0
2011-02-08 15:20:00,7.32,7.32,7.31,7.31,30800.0,6.1188,6.1188,6.1105,6.1105,30800.0
2011-02-08 15:25:00,7.32,7.32,7.32,7.32,20800.0,6.1188,6.1188,6.1188,6.1188,20800.0
2011-02-08 15:30:00,7.32,7.33,7.32,7.33,37200.0,6.1188,6.1272,6.1188,6.1272,37200.0
2011-02-08 15:35:00,7.32,7.33,7.32,7.32,56000.0,6.1188,6.1272,6.1188,6.1188,56000.0
2011-02-08 15:40:00,7.32,7.32,7.32,7.32,34400.0,6.1188,6.1188,6.1188,6.1188,34400.0
2011-02-08 15:45:00,7.32,7.32,7.32,7.32,44000.0,6.1188,6.1188,6.1188,6.1188,44000.0
2011-02-08 15:50:00,7.32,7.33,7.32,7.33,99200.0,6.1188,6.1272,6.1188,6.1272,99200.0
2011-02-08 15:55:00,7.33,7.33,7.32,7.32,180400.0,6.1272,6.1272,6.1188,6.1188,180400.0
2011-02-09 09:30:00,7.3,7.31,7.3,7.31,24400.0,6.1021,6.1105,6.1021,6.1105,24400.0
2011-02-09 09:35:00,7.31,7.32,7.3,7.32,19200.0,6.1105,6.1188,6.1021,6.1188,19200.0
2011-02-09 09:40:00,7.32,7.34,7.32,7.33,24400.0,6.1188,6.1356,6.1188,6.1272,24400.0
2011-02-09 09:45:00,7.33,7.33,7.31,7.31,22000.0,6.1272,6.1272,6.1105,6.1105,22000.0
2011-02-09 09:50:00,7.31,7.31,7.3,7.31,12400.0,6.1105,6.1105,6.1021,6.1105,12400.0
2011-02-09 09:55:00,7.31,7.32,7.31,7.32,9200.0,6.1105,6.1188,6.1105,6.1188,9200.0
2011-02-09 10:00:00,7.33,7.33,7.33,7.33,8000.0,6.1272,6.1272,6.1272,6.1272,8000.0
2011-02-09 10:05:00,7.33,7.33,7.31,7.31,45200.0,6.1272,6.1272,6.1105,6.1105,45200.0
2011-02-09 10:10:00,7.31,7.33,7.31,7.32,75200.0,6.1105,6.1272,6.1105,6.1188,75200.0
2011-02-09 10:15:00,7.33,7.33,7.32,7.32,19200.0,6.1272,6.1272,6.1188,6.1188,19200.0
2011-02-09 10:20:00,7.31,7.33,7.31,7.32,21200.0,6.1105,6.1272,6.1105,6.1188,21200.0
2011-02-09 10:25:00,7.32,7.33,7.32,7.33,24400.0,6.1188,6.1272,6.1188,6.1272,24400.0
2011-02-09 10:30:00,7.32,7.32,7.32,7.32,9200.0,6.1188,6.1188,6.1188,6.1188,9200.0
2011-02-09 10:35:00,7.32,7.32,7.32,7.32,3600.0,6.1188,6.1188,6.1188,6.1188,3600.0
2011-02-09 10:40:00,7.32,7.32,7.32,7.32,12800.0,6.1188,6.1188,6.1188,6.1188,12800.0
2011-02-09 10:45:00,7.32,7.33,7.32,7.32,23200.0,6.1188,6.1272,6.1188,6.1188,23200.0
2011-02-09 10:50:00,7.32,7.32,7.31,7.31,24800.0,6.1188,6.1188,6.1105,6.1105,24800.0
2011-02-09 10:55:00,7.31,7.31,7.31,7.31,11600.0,6.1105,6.1105,6.1105,6.1105,11600.0
2011-02-09 11:00:00,7.32,7.32,7.31,7.31,6800.0,6.1188,6.1188,6.1105,6.1105,6800.0
2011-02-09 11:05:00,7.32,7.32,7.32,7.32,4400.0,6.1188,6.1188,6.1188,6.1188,4400.0
2011-02-09 11:10:00,7.32,7.32,7.31,7.31,38800.0,6.1188,6.1188,6.1105,6.1105,38800.0
2011-02-09 11:15:00,7.31,7.31,7.28,7.28,48000.0,6.1105,6.1105,6.0854,6.0854,48000.0
2011-02-09 11:20:00,7.29,7.29,7.27,7.27,48000.0,6.0938,6.0938,6.077,6.077,48000.0
2011-02-09 11:25:00,7.27,7.29,7.27,7.29,46400.0,6.077,6.0938,6.077,6.0938,46400.0
2011-02-09 11:30:00,7.29,7.3,7.29,7.3,18400.0,6.0938,6.1021,6.0938,6.1021,18400.0
2011-02-09 11:35:00,7.3,7.3,7.3,7.3,14400.0,6.1021,6.1021,6.1021,6.1021,14400.0
2011-02-09 11:40:00,7.3,7.31,7.3,7.31,19600.0,6.1021,6.1105,6.1021,6.1105,19600.0
2011-02-09 11:45:00,7.31,7.31,7.3,7.3,11600.0,6.1105,6.1105,6.1021,6.1021,11600.0
2011-02-09 11:50:00,7.3,7.3,7.3,7.3,9200.0,6.1021,6.1021,6.1021,6.1021,9200.0
2011-02-09 11:55:00,7.3,7.3,7.29,7.29,12400.0,6.1021,6.1021,6.0938,6.0938,12400.0
2011-02-09 12:00:00,7.29,7.3,7.29,7.3,14000.0,6.0938,6.1021,6.0938,6.1021,14000.0
2011-02-09 12:05:00,7.3,7.31,7.3,7.31,11600.0,6.1021,6.1105,6.1021,6.1105,11600.0
2011-02-09 12:10:00,7.3,7.3,7.29,7.3,18400.0,6.1021,6.1021,6.0938,6.1021,18400.0
2011-02-09 12:15:00,7.3,7.3,7.29,7.29,16400.0,6.1021,6.1021,6.0938,6.0938,16400.0
2011-02-09 12:20:00,7.29,7.29,7.29,7.29,17600.0,6.0938,6.0938,6.0938,6.0938,17600.0
2011-02-09 12:25:00,7.29,7.3,7.29,7.29,17600.0,6.0938,6.1021,6.0938,6.0938,17600.0
2011-02-09 12:30:00,7.29,7.3,7.29,7.3,18400.0,6.0938,6.1021,6.0938,6.1021,18400.0
2011-02-09 12:35:00,7.3,7.31,7.3,7.31,47200.0,6.1021,6.1105,6.1021,6.1105,47200.0
2011-02-09 12:40:00,7.31,7.31,7.31,7.31,24400.0,6.1105,6.1105,6.1105,6.1105,24400.0
2011-02-09 12:45:00,7.31,7.31,7.29,7.29,83200.0,6.1105,6.1105,6.0938,6.0938,83200.0
2011-02-09 12:50:00,7.29,7.3,7.29,7.3,20800.0,6.0938,6.1021,6.0938,6.1021,20800.0
2011-02-09 12:55:00,7.3,7.3,7.3,7.3,28400.0,6.1021,6.1021,6.1021,6.1021,28400.0
2011-02-09 13:00:00,7.3,7.3,7.29,7.3,12400.0,6.1021,6.1021,6.0938,6.1021,12400.0
2011-02-09 13:05:00,7.3,7.3,7.3,7.3,19200.0,6.1021,6.1021,6.1021,6.1021,19200.0
2011-02-09 13:10:00,7.3,7.3,7.3,7.3,9200.0,6.1021,6.1021,6.1021,6.1021,9200.0
2011-02-09 13:15:00,7.3,7.3,7.3,7.3,6800.0,6.1021,6.1021,6.1021,6.1021,6800.0
2011-02-09 13:20:00,7.3,7.3,7.3,7.3,4000.0,6.1021,6.1021,6.1021,6.1021,4000.0
2011-02-09 13:25:00,7.3,7.3,7.3,7.3,9200.0,6.1021,6.1021,6.1021,6.1021,9200.0
2011-02-09 13:30:00,7.3,7.3,7.3,7.3,15600.0,6.1021,6.1021,6.1021,6.1021,15600.0
2011-02-09 13:35:00,7.3,7.3,7.3,7.3,4000.0,6.1021,6.1021,6.1021,6.1021,4000.0
2011-02-09 13:40:00,7.3,7.3,7.3,7.3,2000.0,6.1021,6.1021,6.1021,6.1021,2000.0
2011-02-09 13:45:00,7.3,7.3,7.29,7.29,16000.0,6.1021,6.1021,6.0938,6.0938,16000.0
2011-02-09 13:50:00,7.29,7.29,7.27,7.28,207200.0,6.0938,6.0938,6.077,6.0854,207200.0
2011-02-09 13:55:00,7.28,7.29,7.28,7.28,41600.0,6.0854,6.0938,6.0854,6.0854,41600.0
2011-02-09 14:00:00,7.28,7.3,7.28,7.29,43600.0,6.0854,6.1021,6.0854,6.0938,43600.0
2011-02-09 14:05:00,7.3,7.3,7.29,7.3,28400.0,6.1021,6.1021,6.0938,6.1021,28400.0
2011-02-09 14:10:00,7.3,7.31,7.3,7.31,17600.0,6.1021,6.1105,6.1021,6.1105,17600.0
2011-02-09 14:15:00,7.31,7.31,7.3,7.3,20800.0,6.1105,6.1105,6.1021,6.1021,20800.0
2011-02-09 14:20:00,7.31,7.31,7.3,7.31,38400.0,6.1105,6.1105,6.1021,6.1105,38400.0
2011-02-09 14:25:00,7.31,7.31,7.3,7.31,38400.0,6.1105,6.1105,6.1021,6.1105,38400.0
2011-02-09 14:30:00,7.31,7.31,7.31,7.31,10800.0,6.1105,6.1105,6.1105,6.1105,10800.0
2011-02-09 14:35:00,7.31,7.31,7.3,7.3,24800.0,6.1105,6.1105,6.1021,6.1021,24800.0
2011-02-09 14:40:00,7.31,7.31,7.31,7.31,23600.0,6.1105,6.1105,6.1105,6.1105,23600.0
2011-02-09 14:45:00,7.31,7.31,7.31,7.31,19600.0,6.1105,6.1105,6.1105,6.1105,19600.0
2011-02-09 14:50:00,7.31,7.31,7.3,7.31,23200.0,6.1105,6.1105,6.1021,6.1105,23200.0
2011-02-09 14:55:00,7.31,7.31,7.31,7.31,16000.0,6.1105,6.1105,6.1105,6.1105,16000.0
2011-02-09 15:00:00,7.31,7.31,7.31,7.31,22000.0,6.1105,6.1105,6.1105,6.1105,22000.0
2011-02-09 15:05:00,7.31,7.31,7.31,7.31,6400.0,6.1105,6.1105,6.1105,6.1105,6400.0
2011-02-09 15:10:00,7.31,7.32,7.31,7.32,37600.0,6.1105,6.1188,6.1105,6.1188,37600.0
2011-02-09 15:15:00,7.31,7.32,7.3,7.3,88400.0,6.1105,6.1188,6.1021,6.1021,88400.0
2011-02-09 15:20:00,7.3,7.32,7.3,7.32,30400.0,6.1021,6.1188,6.1021,6.1188,30400.0
2011-02-09 15:25:00,7.32,7.32,7.32,7.32,19600.0,6.1188,6.1188,6.1188,6.1188,19600.0
2011-02-09 15:30:00,7.32,7.32,7.31,7.31,28400.0,6.1188,6.1188,6.1105,6.1105,28400.0
2011-02-09 15:35:00,7.31,7.31,7.31,7.31,14000.0,6.1105,6.1105,6.1105,6.1105,14000.0
2011-02-09 15:40:00,7.31,7.31,7.31,7.31,8400.0,6.1105,6.1105,6.1105,6.1105,8400.0
2011-02-09 15:45:00,7.31,7.31,7.3,7.31,64800.0,6.1105,6.1105,6.1021,6.1105,64800.0
2011-02-09 15:50:00,7.3,7.31,7.3,7.31,59200.0,6.1021,6.1105,6.1021,6.1105,59200.0
2011-02-09 15:55:00,7.31,7.31,7.3,7.3,127600.0,6.1105,6.1105,6.1021,6.1021,127600.0
2011-02-10 09:30:00,7.26,7.28,7.26,7.27,41200.0,6.0687,6.0854,6.0687,6.077,41200.0
2011-02-10 09:35:00,7.27,7.29,7.27,7.28,23600.0,6.077,6.0938,6.077,6.0854,23600.0
2011-02-10 09:40:00,7.28,7.28,7.27,7.28,26000.0,6.0854,6.0854,6.077,6.0854,26000.0
2011-02-10 09:45:00,7.29,7.29,7.26,7.26,19600.0,6.0938,6.0938,6.0687,6.0687,19600.0
2011-02-10 09:50:00,7.27,7.27,7.25,7.25,31200.0,6.077,6.077,6.0603,6.0603,31200.0
2011-02-10 09:55:00,7.25,7.27,7.24,7.26,27200.0,6.0603,6.077,6.052,6.0687,27200.0
2011-02-10 10:00:00,7.26,7.27,7.25,7.27,34400.0,6.0687,6.077,6.0603,6.077,34400.0
2011-02-10 10:05:00,7.27,7.29,7.27,7.29,35200.0,6.077,6.0938,6.077,6.0938,35200.0
2011-02-10 10:10:00,7.29,7.3,7.29,7.3,13600.0,6.0938,6.1021,6.0938,6.1021,13600.0
2011-02-10 10:15:00,7.3,7.32,7.3,7.32,15600.0,6.1021,6.1188,6.1021,6.1188,15600.0
2011-02-10 10:20:00,7.32,7.33,7.32,7.32,14400.0,6.1188,6.1272,6.1188,6.1188,14400.0
2011-02-10 10:25:00,7.31,7.31,7.3,7.31,10400.0,6.1105,6.1105,6.1021,6.1105,10400.0
2011-02-10 10:30:00,7.31,7.31,7.3,7.3,6800.0,6.1105,6.1105,6.1021,6.1021,6800.0
2011-02-10 10:35:00,7.3,7.32,7.3,7.31,12400.0,6.1021,6.1188,6.1021,6.1105,12400.0
2011-02-10 10:40:00,7.3,7.31,7.3,7.31,9200.0,6.1021,6.1105,6.1021,6.1105,9200.0
2011-02-10 10:45:00,7.31,7.31,7.31,7.31,9600.0,6.1105,6.1105,6.1105,6.1105,9600.0
2011-02-10 10:50:00,7.31,7.31,7.3,7.3,10000.0,6.1105,6.1105,6.1021,6.1021,10000.0
2011-02-10 10:55:00,7.3,7.31,7.3,7.31,5600.0,6.1021,6.1105,6.1021,6.1105,5600.0
2011-02-10 11:00:00,7.31,7.31,7.3,7.31,19600.0,6.1105,6.1105,6.1021,6.1105,19600.0
2011-02-10 11:05:00,7.31,7.32,7.31,7.32,20000.0,6.1105,6.1188,6.1105,6.1188,20000.0
2011-02-10 11:10:00,7.32,7.32,7.32,7.32,15200.0,6.1188,6.1188,6.1188,6.1188,15200.0
2011-02-10 11:15:00,7.32,7.33,7.31,7.31,40000.0,6.1188,6.1272,6.1105,6.1105,40000.0
2011-02-10 11:20:00,7.32,7.32,7.31,7.31,15600.0,6.1188,6.1188,6.1105,6.1105,15600.0
2011-02-10 11:25:00,7.31,7.32,7.31,7.32,11200.0,6.1105,6.1188,6.1105,6.1188,11200.0
2011-02-10 11:30:00,7.32,7.32,7.32,7.32,14800.0,6.1188,6.1188,6.1188,6.1188,14800.0
2011-02-10 11:35:00,7.32,7.33,7.32,7.32,25200.0,6.1188,6.1272,6.1188,6.1188,25200.0
2011-02-10 11:40:00,7.32,7.32,7.3,7.3,22000.0,6.1188,6.1188,6.1021,6.1021,22000.0
2011-02-10 11:45:00,7.31,7.31,7.31,7.31,7600.0,6.1105,6.1105,6.1105,6.1105,7600.0
2011-02-10 11:50:00,7.31,7.31,7.31,7.31,14800.0,6.1105,6.1105,6.1105,6.1105,14800.0
2011-02-10 11:55:00,7.31,7.31,7.3,7.3,32800.0,6.1105,6.1105,6.1021,6.1021,32800.0
2011-02-10 12:00:00,7.3,7.3,7.29,7.29,24800.0,6.1021,6.1021,6.0938,6.0938,24800.0
2011-02-10 12:05:00,7.29,7.29,7.29,7.29,2000.0,6.0938,6.0938,6.0938,6.0938,2000.0
2011-02-10 12:10:00,7.29,7.29,7.29,7.29,31200.0,6.0938,6.0938,6.0938,6.0938,31200.0
2011-02-10 12:15:00,7.29,7.29,7.28,7.28,12000.0,6.0938,6.0938,6.0854,6.0854,12000.0
2011-02-10 12:20:00,7.28,7.28,7.28,7.28,4000.0,6.0854,6.0854,6.0854,6.0854,4000.0
2011-02-10 12:25:00,7.28,7.28,7.27,7.27,37200.0,6.0854,6.0854,6.077,6.077,37200.0
2011-02-10 12:30:00,7.27,7.28,7.27,7.28,22800.0,6.077,6.0854,6.077,6.0854,22800.0
2011-02-10 12:35:00,7.28,7.28,7.27,7.27,31200.0,6.0854,6.0854,6.077,6.077,31200.0
2011-02-10 12:40:00,7.27,7.28,7.27,7.28,28800.0,6.077,6.0854,6.077,6.0854,28800.0
2011-02-10 12:45:00,7.28,7.28,7.28,7.28,44400.0,6.0854,6.0854,6.0854,6.0854,44400.0
2011-02-10 12:50:00,7.28,7.28,7.27,7.27,20400.0,6.0854,6.0854,6.077,6.077,20400.0
2011-02-10 12:55:00,7.27,7.28,7.27,7.28,8400.0,6.077,6.0854,6.077,6.0854,8400.0
2011-02-10 13:00:00,7.28,7.28,7.27,7.27,26000.0,6.0854,6.0854,6.077,6.077,26000.0
2011-02-10 13:05:00,7.27,7.27,7.27,7.27,13200.0,6.077,6.077,6.077,6.077,13200.0
2011-02-10 13:10:00,7.27,7.28,7.27,7.28,61600.0,6.077,6.0854,6.077,6.0854,61600.0
2011-02-10 13:15:00,7.28,7.28,7.27,7.27,36000.0,6.0854,6.0854,6.077,6.077,36000.0
2011-02-10 13:20:00,7.28,7.28,7.28,7.28,7200.0,6.0854,6.0854,6.0854,6.0854,7200.0
2011-02-10 13:25:00,7.28,7.28,7.27,7.27,34400.0,6.0854,6.0854,6.077,6.077,34400.0
2011-02-10 13:30:00,7.27,7.28,7.27,7.28,6800.0,6.077,6.0854,6.077,6.0854,6800.0
2011-02-10 13:35:00,7.28,7.28,7.28,7.28,6000.0,6.0854,6.0854,6.0854,6.0854,6000.0
2011-02-10 13:40:00,7.28,7.29,7.28,7.28,34000.0,6.0854,6.0938,6.0854,6.0854,34000.0
2011-02-10 13:45:00,7.28,7.29,7.28,7.29,34800.0,6.0854,6.0938,6.0854,6.0938,34800.0
2011-02-10 13:50:00,7.29,7.29,7.28,7.29,8400.0,6.0938,6.0938,6.0854,6.0938,8400.0
2011-02-10 13:55:00,7.28,7.28,7.28,7.28,10800.0,6.0854,6.0854,6.0854,6.0854,10800.0
2011-02-10 14:00:00,7.28,7.29,7.28,7.29,23600.0,6.0854,6.0938,6.0854,6.0938,23600.0
2011-02-10 14:05:00,7.29,7.3,7.29,7.3,20400.0,6.0938,6.1021,6.0938,6.1021,20400.0
2011-02-10 14:10:00,7.3,7.3,7.3,7.3,9600.0,6.1021,6.1021,6.1021,6.1021,9600.0
2011-02-10 14:15:00,7.3,7.3,7.29,7.29,21600.0,6.1021,6.1021,6.0938,6.0938,21600.0
2011-02-10 14:20:00,7.29,7.29,7.28,7.29,44800.0,6.0938,6.0938,6.0854,6.0938,44800.0
2011-02-10 14:25:00,7.29,7.29,7.28,7.28,41200.0,6.0938,6.0938,6.0854,6.0854,41200.0
2011-02-10 14:30:00,7.28,7.29,7.27,7.29,24400.0,6.0854,6.0938,6.077,6.0938,24400.0
2011-02-10 14:35:00,7.29,7.29,7.29,7.29,16000.0,6.0938,6.0938,6.0938,6.0938,16000.0
2011-02-10 14:40:00,7.29,7.3,7.29,7.3,24800.0,6.0938,6.1021,6.0938,6.1021,24800.0
2011-02-10 14:45:00,7.3,7.3,7.3,7.3,13200.0,6.1021,6.1021,6.1021,6.1021,13200.0
2011-02-10 14:50:00,7.3,7.3,7.29,7.29,246800.0,6.1021,6.1021,6.0938,6.0938,246800.0
2011-02-10 14:55:00,7.29,7.29,7.29,7.29,8400.0,6.0938,6.0938,6.0938,6.0938,8400.0
2011-02-10 15:00:00,7.29,7.29,7.29,7.29,18000.0,6.0938,6.0938,6.0938,6.0938,18000.0
2011-02-10 15:05:00,7.29,7.3,7.29,7.3,28400.0,6.0938,6.1021,6.0938,6.1021,28400.0
2011-02-10 15:10:00,7.3,7.3,7.29,7.3,11200.0,6.1021,6.1021,6.0938,6.1021,11200.0
2011-02-10 15:15:00,7.29,7.3,7.29,7.3,16000.0,6.0938,6.1021,6.0938,6.1021,16000.0
2011-02-10 15:20:00,7.3,7.3,7.29,7.3,10800.0,6.1021,6.1021,6.0938,6.1021,10800.0
2011-02-10 15:25:00,7.29,7.29,7.29,7.29,39200.0,6.0938,6.0938,6.0938,6.0938,39200.0
2011-02-10 15:30:00,7.29,7.29,7.29,7.29,19600.0,6.0938,6.0938,6.0938,6.0938,19600.0
2011-02-10 15:35:00,7.29,7.29,7.29,7.29,23200.0,6.0938,6.0938,6.0938,6.0938,23200.0
2011-02-10 15:40:00,7.29,7.29,7.29,7.29,23200.0,6.0938,6.0938,6.0938,6.0938,23200.0
2011-02-10 15:45:00,7.29,7.29,7.29,7.29,96800.0,6.0938,6.0938,6.0938,6.0938,96800.0
2011-02-10 15:50:00,7.29,7.29,7.27,7.28,300800.0,6.0938,6.0938,6.077,6.0854,300800.0
2011-02-10 15:55:00,7.28,7.3,7.28,7.3,403600.0,6.0854,6.1021,6.0854,6.1021,403600.0
2011-02-11 09:30:00,7.26,7.28,7.24,7.24,41600.0,6.0687,6.0854,6.052,6.052,41600.0
2011-02-11 09:35:00,7.25,7.25,7.22,7.23,24400.0,6.0603,6.0603,6.0352,6.0436,24400.0
2011-02-11 09:40:00,7.22,7.23,7.22,7.22,40800.0,6.0352,6.0436,6.0352,6.0352,40800.0
2011-02-11 09:45:00,7.23,7.23,7.2,7.21,28800.0,6.0436,6.0436,6.0185,6.0269,28800.0
2011-02-11 09:50:00,7.2,7.24,7.2,7.24,33200.0,6.0185,6.052,6.0185,6.052,33200.0
2011-02-11 09:55:00,7.24,7.24,7.22,7.23,32000.0,6.052,6.052,6.0352,6.0436,32000.0
2011-02-11 10:00:00,7.23,7.23,7.22,7.22,16800.0,6.0436,6.0436,6.0352,6.0352,16800.0
2011-02-11 10:05:00,7.23,7.23,7.22,7.23,23600.0,6.0436,6.0436,6.0352,6.0436,23600.0
2011-02-11 10:10:00,7.23,7.23,7.22,7.22,17200.0,6.0436,6.0436,6.0352,6.0352,17200.0
2011-02-11 10:15:00,7.22,7.22,7.22,7.22,20000.0,6.0352,6.0352,6.0352,6.0352,20000.0
2011-02-11 10:20:00,7.22,7.22,7.22,7.22,13600.0,6.0352,6.0352,6.0352,6.0352,13600.0
2011-02-11 10:25:00,7.22,7.22,7.21,7.22,12800.0,6.0352,6.0352,6.0269,6.0352,12800.0
2011-02-11 10:30:00,7.22,7.22,7.22,7.22,18800.0,6.0352,6.0352,6.0352,6.0352,18800.0
2011-02-11 10:35:00,7.22,7.23,7.22,7.23,9600.0,6.0352,6.0436,6.0352,6.0436,9600.0
2011-02-11 10:40:00,7.23,7.23,7.23,7.23,7600.0,6.0436,6.0436,6.0436,6.0436,7600.0
2011-02-11 10:45:00,7.23,7.24,7.23,7.23,10800.0,6.0436,6.052,6.0436,6.0436,10800.0
2011-02-11 10:50:00,7.24,7.24,7.24,7.24,14000.0,6.052,6.052,6.052,6.052,14000.0
2011-02-11 10:55:00,7.24,7.25,7.24,7.25,16000.0,6.052,6.0603,6.052,6.0603,16000.0
2011-02-11 11:00:00,7.25,7.27,7.25,7.26,61200.0,6.0603,6.077,6.0603,6.0687,61200.0
2011-02-11 11:05:00,7.26,7.27,7.26,7.26,69200.0,6.0687,6.077,6.0687,6.0687,69200.0
2011-02-11 11:10:00,7.27,7.27,7.25,7.25,59200.0,6.077,6.077,6.0603,6.0603,59200.0
2011-02-11 11:15:00,7.26,7.26,7.25,7.25,33600.0,6.0687,6.0687,6.0603,6.0603,33600.0
2011-02-11 11:20:00,7.25,7.27,7.25,7.27,38800.0,6.0603,6.077,6.0603,6.077,38800.0
2011-02-11 11:25:00,7.27,7.27,7.26,7.27,32000.0,6.077,6.077,6.0687,6.077,32000.0
2011-02-11 11:30:00,7.27,7.27,7.27,7.27,4800.0,6.077,6.077,6.077,6.077,4800.0
2011-02-11 11:35:00,7.27,7.27,7.27,7.27,9600.0,6.077,6.077,6.077,6.077,9600.0
2011-02-11 11:40:00,7.27,7.27,7.27,7.27,34000.0,6.077,6.077,6.077,6.077,34000.0
2011-02-11 11:45:00,7.27,7.28,7.27,7.28,23600.0,6.077,6.0854,6.077,6.0854,23600.0
2011-02-11 11:50:00,7.28,7.29,7.28,7.29,28000.0,6.0854,6.0938,6.0854,6.0938,28000.0
2011-02-11 11:55:00,7.28,7.29,7.28,7.29,10400.0,6.0854,6.0938,6.0854,6.0938,10400.0
2011-02-11 12:00:00,7.28,7.29,7.28,7.29,3200.0,6.0854,6.0938,6.0854,6.0938,3200.0
2011-02-11 12:05:00,7.29,7.29,7.29,7.29,12000.0,6.0938,6.0938,6.0938,6.0938,12000.0
2011-02-11 12:10:00,7.29,7.31,7.29,7.3,229200.0,6.0938,6.1105,6.0938,6.1021,229200.0
2011-02-11 12:15:00,7.3,7.3,7.29,7.3,21200.0,6.1021,6.1021,6.0938,6.1021,21200.0
2011-02-11 12:20:00,7.3,7.31,7.29,7.29,42400.0,6.1021,6.1105,6.0938,6.0938,42400.0
2011-02-11 12:25:00,7.29,7.29,7.29,7.29,16800.0,6.0938,6.0938,6.0938,6.0938,16800.0
2011-02-11 12:30:00,7.29,7.29,7.28,7.28,13600.0,6.0938,6.0938,6.0854,6.0854,13600.0
2011-02-11 12:35:00,7.29,7.29,7.28,7.28,4400.0,6.0938,6.0938,6.0854,6.0854,4400.0
2011-02-11 12:40:00,7.29,7.29,7.29,7.29,12800.0,6.0938,6.0938,6.0938,6.0938,12800.0
2011-02-11 12:45:00,7.29,7.29,7.28,7.28,26400.0,6.0938,6.0938,6.0854,6.0854,26400.0
2011-02-11 12:50:00,7.28,7.29,7.28,7.29,20800.0,6.0854,6.0938,6.0854,6.0938,20800.0
2011-02-11 12:55:00,7.29,7.29,7.29,7.29,2800.0,6.0938,6.0938,6.0938,6.0938,2800.0
2011-02-11 13:00:00,7.29,7.29,7.29,7.29,7200.0,6.0938,6.0938,6.0938,6.0938,7200.0
2011-02-11 13:05:00,7.29,7.29,7.29,7.29,14400.0,6.0938,6.0938,6.0938,6.0938,14400.0
2011-02-11 13:10:00,7.29,7.3,7.29,7.29,12800.0,6.0938,6.1021,6.0938,6.0938,12800.0
2011-02-11 13:15:00,7.29,7.29,7.29,7.29,20800.0,6.0938,6.0938,6.0938,6.0938,20800.0
2011-02-11 13:20:00,7.29,7.3,7.29,7.29,10000.0,6.0938,6.1021,6.0938,6.0938,10000.0
2011-02-11 13:25:00,7.29,7.29,7.29,7.29,7600.0,6.0938,6.0938,6.0938,6.0938,7600.0
2011-02-11 13:30:00,7.29,7.29,7.29,7.29,1600.0,6.0938,6.0938,6.0938,6.0938,1600.0
2011-02-11 13:35:00,7.29,7.29,7.29,7.29,2000.0,6.0938,6.0938,6.0938,6.0938,2000.0
2011-02-11 13:40:00,7.29,7.29,7.29,7.29,3200.0,6.0938,6.0938,6.0938,6.0938,3200.0
2011-02-11 13:45:00,7.29,7.29,7.29,7.29,18400.0,6.0938,6.0938,6.0938,6.0938,18400.0
2011-02-11 13:50:00,7.29,7.29,7.29,7.29,3600.0,6.0938,6.0938,6.0938,6.0938,3600.0
2011-02-11 13:55:00,7.29,7.29,7.29,7.29,2000.0,6.0938,6.0938,6.0938,6.0938,2000.0
2011-02-11 14:00:00,7.29,7.29,7.29,7.29,5600.0,6.0938,6.0938,6.0938,6.0938,5600.0
2011-02-11 14:05:00,7.29,7.29,7.28,7.29,40000.0,6.0938,6.0938,6.0854,6.0938,40000.0
2011-02-11 14:10:00,7.29,7.29,7.29,7.29,35200.0,6.0938,6.0938,6.0938,6.0938,35200.0
2011-02-11 14:15:00,7.3,7.3,7.29,7.3,3200.0,6.1021,6.1021,6.0938,6.1021,3200.0
2011-02-11 14:20:00,7.3,7.3,7.3,7.3,23600.0,6.1021,6.1021,6.1021,6.1021,23600.0
2011-02-11 14:25:00,7.3,7.3,7.3,7.3,9600.0,6.1021,6.1021,6.1021,6.1021,9600.0
2011-02-11 14:30:00,7.3,7.31,7.3,7.3,33200.0,6.1021,6.1105,6.1021,6.1021,33200.0
2011-02-11 14:35:00,7.3,7.3,7.3,7.3,12800.0,6.1021,6.1021,6.1021,6.1021,12800.0
2011-02-11 14:40:00,7.3,7.31,7.3,7.31,14800.0,6.1021,6.1105,6.1021,6.1105,14800.0
2011-02-11 14:45:00,7.31,7.31,7.31,7.31,7200.0,6.1105,6.1105,6.1105,6.1105,7200.0
2011-02-11 14:50:00,7.31,7.31,7.31,7.31,6800.0,6.1105,6.1105,6.1105,6.1105,6800.0
2011-02-11 14:55:00,7.31,7.31,7.31,7.31,9200.0,6.1105,6.1105,6.1105,6.1105,9200.0
2011-02-11 15:00:00,7.31,7.31,7.31,7.31,10000.0,6.1105,6.1105,6.1105,6.1105,10000.0
2011-02-11 15:05:00,7.31,7.31,7.31,7.31,6000.0,6.1105,6.1105,6.1105,6.1105,6000.0
2011-02-11 15:10:00,7.31,7.31,7.31,7.31,11600.0,6.1105,6.1105,6.1105,6.1105,11600.0
2011-02-11 15:15:00,7.31,7.31,7.3,7.3,39200.0,6.1105,6.1105,6.1021,6.1021,39200.0
2011-02-11 15:20:00,7.3,7.3,7.3,7.3,3200.0,6.1021,6.1021,6.1021,6.1021,3200.0
2011-02-11 15:25:00,7.3,7.3,7.3,7.3,9200.0,6.1021,6.1021,6.1021,6.1021,9200.0
2011-02-11 15:30:00,7.3,7.3,7.3,7.3,13600.0,6.1021,6.1021,6.1021,6.1021,13600.0
2011-02-11 15:35:00,7.3,7.31,7.3,7.31,50800.0,6.1021,6.1105,6.1021,6.1105,50800.0
2011-02-11 15:40:00,7.31,7.31,7.3,7.31,88400.0,6.1105,6.1105,6.1021,6.1105,88400.0
2011-02-11 15:45:00,7.31,7.31,7.3,7.31,77600.0,6.1105,6.1105,6.1021,6.1105,77600.0
2011-02-11 15:50:00,7.31,7.32,7.31,7.32,77200.0,6.1105,6.1188,6.1105,6.1188,77200.0
2011-02-11 15:55:00,7.31,7.33,7.31,7.33,207200.0,6.1105,6.1272,6.1105,6.1272,207200.0
2011-02-14 09:30:00,7.32,7.35,7.3,7.3,17200.0,6.1188,6.1439,6.1021,6.1021,17200.0
2011-02-14 09:35:00,7.31,7.31,7.3,7.3,8000.0,6.1105,6.1105,6.1021,6.1021,8000.0
2011-02-14 09:40:00,7.31,7.31,7.29,7.3,22400.0,6.1105,6.1105,6.0938,6.1021,22400.0
2011-02-14 09:45:00,7.31,7.31,7.3,7.31,4800.0,6.1105,6.1105,6.1021,6.1105,4800.0
2011-02-14 09:50:00,7.31,7.31,7.3,7.3,10400.0,6.1105,6.1105,6.1021,6.1021,10400.0
2011-02-14 09:55:00,7.31,7.31,7.3,7.3,12000.0,6.1105,6.1105,6.1021,6.1021,12000.0
2011-02-14 10:00:00,7.31,7.32,7.3,7.31,11200.0,6.1105,6.1188,6.1021,6.1105,11200.0
2011-02-14 10:05:00,7.31,7.32,7.3,7.3,7600.0,6.1105,6.1188,6.1021,6.1021,7600.0
2011-02-14 10:10:00,7.3,7.3,7.29,7.3,15200.0,6.1021,6.1021,6.0938,6.1021,15200.0
2011-02-14 10:15:00,7.3,7.3,7.29,7.3,11600.0,6.1021,6.1021,6.0938,6.1021,11600.0
2011-02-14 10:20:00,7.3,7.31,7.3,7.3,6000.0,6.1021,6.1105,6.1021,6.1021,6000.0
2011-02-14 10:25:00,7.31,7.31,7.3,7.3,17600.0,6.1105,6.1105,6.1021,6.1021,17600.0
2011-02-14 10:30:00,7.29,7.3,7.29,7.3,17200.0,6.0938,6.1021,6.0938,6.1021,17200.0
2011-02-14 10:35:00,7.3,7.3,7.29,7.3,17600.0,6.1021,6.1021,6.0938,6.1021,17600.0
2011-02-14 10:40:00,7.3,7.3,7.28,7.28,21600.0,6.1021,6.1021,6.0854,6.0854,21600.0
2011-02-14 10:45:00,7.28,7.28,7.28,7.28,10400.0,6.0854,6.0854,6.0854,6.0854,10400.0
2011-02-14 10:50:00,7.28,7.28,7.27,7.27,11600.0,6.0854,6.0854,6.077,6.077,11600.0
2011-02-14 10:55:00,7.27,7.28,7.27,7.28,23200.0,6.077,6.0854,6.077,6.0854,23200.0
2011-02-14 11:00:00,7.29,7.29,7.28,7.29,24400.0,6.0938,6.0938,6.0854,6.0938,24400.0
2011-02-14 11:05:00,7.29,7.29,7.29,7.29,2800.0,6.0938,6.0938,6.0938,6.0938,2800.0
2011-02-14 11:10:00,7.29,7.29,7.28,7.28,17200.0,6.0938,6.0938,6.0854,6.0854,17200.0
2011-02-14 11:15:00,7.28,7.29,7.28,7.29,12400.0,6.0854,6.0938,6.0854,6.0938,12400.0
2011-02-14 11:20:00,7.29,7.29,7.28,7.29,23200.0,6.0938,6.0938,6.0854,6.0938,23200.0
2011-02-14 11:25:00,7.29,7.29,7.28,7.28,5200.0,6.0938,6.0938,6.0854,6.0854,5200.0
2011-02-14 11:30:00,7.28,7.29,7.28,7.28,10800.0,6.0854,6.0938,6.0854,6.0854,10800.0
2011-02-14 11:35:00,7.28,7.28,7.28,7.28,5600.0,6.0854,6.0854,6.0854,6.0854,5600.0
2011-02-14 11:40:00,7.28,7.29,7.28,7.28,16000.0,6.0854,6.0938,6.0854,6.0854,16000.0
2011-02-14 11:45:00,7.29,7.29,7.28,7.28,3600.0,6.0938,6.0938,6.0854,6.0854,3600.0
2011-02-14 11:50:00,7.28,7.28,7.28,7.28,7600.0,6.0854,6.0854,6.0854,6.0854,7600.0
2011-02-14 11:55:00,7.28,7.29,7.28,7.29,24400.0,6.0854,6.0938,6.0854,6.0938,24400.0
2011-02-14 12:00:00,7.29,7.3,7.29,7.3,12000.0,6.0938,6.1021,6.0938,6.1021,12000.0
2011-02-14 12:05:00,7.3,7.3,7.3,7.3,9200.0,6.1021,6.1021,6.1021,6.1021,9200.0
2011-02-14 12:10:00,7.3,7.32,7.3,7.32,40000.0,6.1021,6.1188,6.1021,6.1188,40000.0
2011-02-14 12:15:00,7.32,7.33,7.32,7.33,34800.0,6.1188,6.1272,6.1188,6.1272,34800.0
2011-02-14 12:20:00,7.33,7.33,7.33,7.33,37200.0,6.1272,6.1272,6.1272,6.1272,37200.0
2011-02-14 12:25:00,7.33,7.34,7.33,7.34,47600.0,6.1272,6.1356,6.1272,6.1356,47600.0
2011-02-14 12:30:00,7.34,7.34,7.33,7.33,23200.0,6.1356,6.1356,6.1272,6.1272,23200.0
2011-02-14 12:35:00,7.33,7.33,7.32,7.32,15600.0,6.1272,6.1272,6.1188,6.1188,15600.0
2011-02-14 12:40:00,7.32,7.33,7.32,7.32,8800.0,6.1188,6.1272,6.1188,6.1188,8800.0
2011-02-14 12:45:00,7.32,7.32,7.32,7.32,12400.0,6.1188,6.1188,6.1188,6.1188,12400.0
2011-02-14 12:50:00,7.32,7.32,7.32,7.32,1600.0,6.1188,6.1188,6.1188,6.1188,1600.0
2011-02-14 12:55:00,7.32,7.33,7.32,7.33,24400.0,6.1188,6.1272,6.1188,6.1272,24400.0
2011-02-14 13:00:00,7.34,7.34,7.33,7.33,7200.0,6.1356,6.1356,6.1272,6.1272,7200.0
2011-02-14 13:05:00,7.33,7.33,7.32,7.32,6800.0,6.1272,6.1272,6.1188,6.1188,6800.0
2011-02-14 13:10:00,7.32,7.33,7.32,7.33,14800.0,6.1188,6.1272,6.1188,6.1272,14800.0
2011-02-14 13:15:00,7.33,7.33,7.33,7.33,2800.0,6.1272,6.1272,6.1272,6.1272,2800.0
2011-02-14 13:20:00,7.33,7.33,7.33,7.33,14000.0,6.1272,6.1272,6.1272,6.1272,14000.0
2011-02-14 13:25:00,7.33,7.33,7.32,7.32,5600.0,6.1272,6.1272,6.1188,6.1188,5600.0
2011-02-14 13:30:00,7.32,7.32,7.32,7.32,27200.0,6.1188,6.1188,6.1188,6.1188,27200.0
2011-02-14 13:35:00,7.32,7.33,7.32,7.33,5200.0,6.1188,6.1272,6.1188,6.1272,5200.0
2011-02-14 13:40:00,7.32,7.32,7.32,7.32,4400.0,6.1188,6.1188,6.1188,6.1188,4400.0
2011-02-14 13:45:00,7.32,7.32,7.31,7.31,16800.0,6.1188,6.1188,6.1105,6.1105,16800.0
2011-02-14 13:50:00,7.32,7.32,7.31,7.32,2400.0,6.1188,6.1188,6.1105,6.1188,2400.0
2011-02-14 13:55:00,7.31,7.32,7.31,7.32,17600.0,6.1105,6.1188,6.1105,6.1188,17600.0
2011-02-14 14:00:00,7.32,7.32,7.31,7.31,13200.0,6.1188,6.1188,6.1105,6.1105,13200.0
2011-02-14 14:05:00,7.31,7.32,7.31,7.32,6800.0,6.1105,6.1188,6.1105,6.1188,6800.0
2011-02-14 14:10:00,7.31,7.32,7.31,7.31,36000.0,6.1105,6.1188,6.1105,6.1105,36000.0
2011-02-14 14:15:00,7.31,7.32,7.31,7.32,34000.0,6.1105,6.1188,6.1105,6.1188,34000.0
2011-02-14 14:20:00,7.32,7.33,7.32,7.33,14400.0,6.1188,6.1272,6.1188,6.1272,14400.0
2011-02-14 14:25:00,7.33,7.34,7.33,7.34,14800.0,6.1272,6.1356,6.1272,6.1356,14800.0
2011-02-14 14:30:00,7.34,7.34,7.33,7.33,22000.0,6.1356,6.1356,6.1272,6.1272,22000.0
2011-02-14 14:35:00,7.33,7.34,7.33,7.33,38000.0,6.1272,6.1356,6.1272,6.1272,38000.0
2011-02-14 14:40:00,7.33,7.34,7.33,7.34,60400.0,6.1272,6.1356,6.1272,6.1356,60400.0
2011-02-14 14:45:00,7.34,7.35,7.34,7.34,13600.0,6.1356,6.1439,6.1356,6.1356,13600.0
2011-02-14 14:50:00,7.34,7.34,7.33,7.33,7600.0,6.1356,6.1356,6.1272,6.1272,7600.0
2011-02-14 14:55:00,7.33,7.33,7.32,7.32,5600.0,6.1272,6.1272,6.1188,6.1188,5600.0
2011-02-14 15:00:00,7.32,7.33,7.32,7.32,11200.0,6.1188,6.1272,6.1188,6.1188,11200.0
2011-02-14 15:05:00,7.32,7.33,7.32,7.32,18000.0,6.1188,6.1272,6.1188,6.1188,18000.0
2011-02-14 15:10:00,7.32,7.32,7.31,7.32,22800.0,6.1188,6.1188,6.1105,6.1188,22800.0
2011-02-14 15:15:00,7.32,7.32,7.32,7.32,14400.0,6.1188,6.1188,6.1188,6.1188,14400.0
2011-02-14 15:20:00,7.32,7.32,7.32,7.32,6800.0,6.1188,6.1188,6.1188,6.1188,6800.0
2011-02-14 15:25:00,7.32,7.32,7.31,7.31,14000.0,6.1188,6.1188,6.1105,6.1105,14000.0
2011-02-14 15:30:00,7.31,7.31,7.31,7.31,16000.0,6.1105,6.1105,6.1105,6.1105,16000.0
2011-02-14 15:35:00,7.31,7.31,7.31,7.31,31200.0,6.1105,6.1105,6.1105,6.1105,31200.0
2011-02-14 15:40:00,7.31,7.31,7.31,7.31,13200.0,6.1105,6.1105,6.1105,6.1105,13200.0
2011-02-14 15:45:00,7.31,7.31,7.31,7.31,51600.0,6.1105,6.1105,6.1105,6.1105,51600.0
2011-02-14 15:50:00,7.31,7.32,7.31,7.32,92400.0,6.1105,6.1188,6.1105,6.1188,92400.0
2011-02-14 15:55:00,7.31,7.32,7.31,7.32,103200.0,6.1105,6.1188,6.1105,6.1188,103200.0
2011-02-15 09:30:00,7.28,7.29,7.27,7.28,24800.0,6.0854,6.0938,6.077,6.0854,24800.0
2011-02-15 09:35:00,7.28,7.29,7.26,7.26,15200.0,6.0854,6.0938,6.0687,6.0687,15200.0
2011-02-15 09:40:00,7.26,7.3,7.25,7.3,24400.0,6.0687,6.1021,6.0603,6.1021,24400.0
2011-02-15 09:45:00,7.3,7.31,7.3,7.3,5200.0,6.1021,6.1105,6.1021,6.1021,5200.0
2011-02-15 09:50:00,7.29,7.29,7.27,7.28,8400.0,6.0938,6.0938,6.077,6.0854,8400.0
2011-02-15 09:55:00,7.28,7.28,7.28,7.28,6000.0,6.0854,6.0854,6.0854,6.0854,6000.0
2011-02-15 10:00:00,7.29,7.29,7.28,7.28,6000.0,6.0938,6.0938,6.0854,6.0854,6000.0
2011-02-15 10:05:00,7.28,7.28,7.27,7.27,6000.0,6.0854,6.0854,6.077,6.077,6000.0
2011-02-15 10:10:00,7.28,7.28,7.26,7.27,10000.0,6.0854,6.0854,6.0687,6.077,10000.0
2011-02-15 10:15:00,7.27,7.28,7.27,7.27,6400.0,6.077,6.0854,6.077,6.077,6400.0
2011-02-15 10:20:00,7.27,7.28,7.27,7.28,18000.0,6.077,6.0854,6.077,6.0854,18000.0
2011-02-15 10:25:00,7.27,7.28,7.26,7.27,9600.0,6.077,6.0854,6.0687,6.077,9600.0
2011-02-15 10:30:00,7.27,7.27,7.26,7.27,11200.0,6.077,6.077,6.0687,6.077,11200.0
2011-02-15 10:35:00,7.27,7.28,7.27,7.28,15200.0,6.077,6.0854,6.077,6.0854,15200.0
2011-02-15 10:40:00,7.28,7.28,7.27,7.28,19200.0,6.0854,6.0854,6.077,6.0854,19200.0
2011-02-15 10:45:00,7.28,7.28,7.28,7.28,7600.0,6.0854,6.0854,6.0854,6.0854,7600.0
2011-02-15 10:50:00,7.28,7.29,7.28,7.29,4400.0,6.0854,6.0938,6.0854,6.0938,4400.0
2011-02-15 10:55:00,7.29,7.29,7.28,7.28,6000.0,6.0938,6.0938,6.0854,6.0854,6000.0
2011-02-15 11:00:00,7.28,7.29,7.28,7.29,8800.0,6.0854,6.0938,6.0854,6.0938,8800.0
2011-02-15 11:05:00,7.29,7.3,7.29,7.3,7200.0,6.0938,6.1021,6.0938,6.1021,7200.0
2011-02-15 11:10:00,7.3,7.3,7.29,7.29,10000.0,6.1021,6.1021,6.0938,6.0938,10000.0
2011-02-15 11:15:00,7.29,7.29,7.29,7.29,3600.0,6.0938,6.0938,6.0938,6.0938,3600.0
2011-02-15 11:20:00,7.29,7.29,7.29,7.29,7600.0,6.0938,6.0938,6.0938,6.0938,7600.0
2011-02-15 11:25:00,7.29,7.29,7.29,7.29,4000.0,6.0938,6.0938,6.0938,6.0938,4000.0
2011-02-15 11:30:00,7.29,7.29,7.29,7.29,8400.0,6.0938,6.0938,6.0938,6.0938,8400.0
2011-02-15 11:35:00,7.29,7.29,7.29,7.29,8000.0,6.0938,6.0938,6.0938,6.0938,8000.0
2011-02-15 11:40:00,7.29,7.29,7.29,7.29,14800.0,6.0938,6.0938,6.0938,6.0938,14800.0
2011-02-15 11:45:00,7.29,7.29,7.28,7.29,13600.0,6.0938,6.0938,6.0854,6.0938,13600.0
2011-02-15 11:50:00,7.29,7.29,7.29,7.29,6000.0,6.0938,6.0938,6.0938,6.0938,6000.0
2011-02-15 11:55:00,7.28,7.28,7.28,7.28,6800.0,6.0854,6.0854,6.0854,6.0854,6800.0
2011-02-15 12:00:00,7.28,7.28,7.28,7.28,11200.0,6.0854,6.0854,6.0854,6.0854,11200.0
2011-02-15 12:05:00,7.28,7.29,7.28,7.28,2000.0,6.0854,6.0938,6.0854,6.0854,2000.0
2011-02-15 12:10:00,7.29,7.29,7.28,7.28,14800.0,6.0938,6.0938,6.0854,6.0854,14800.0
2011-02-15 12:15:00,7.28,7.28,7.28,7.28,10000.0,6.0854,6.0854,6.0854,6.0854,10000.0
2011-02-15 12:20:00,7.28,7.28,7.28,7.28,12400.0,6.0854,6.0854,6.0854,6.0854,12400.0
2011-02-15 12:25:00,7.28,7.28,7.28,7.28,13600.0,6.0854,6.0854,6.0854,6.0854,13600.0
2011-02-15 12:30:00,7.29,7.29,7.28,7.29,18800.0,6.0938,6.0938,6.0854,6.0938,18800.0
2011-02-15 12:35:00,7.29,7.29,7.29,7.29,6000.0,6.0938,6.0938,6.0938,6.0938,6000.0
2011-02-15 12:40:00,7.29,7.29,7.29,7.29,14800.0,6.0938,6.0938,6.0938,6.0938,14800.0
2011-02-15 12:45:00,7.29,7.29,7.29,7.29,7600.0,6.0938,6.0938,6.0938,6.0938,7600.0
2011-02-15 12:50:00,7.29,7.29,7.28,7.28,7600.0,6.0938,6.0938,6.0854,6.0854,7600.0
2011-02-15 12:55:00,7.28,7.28,7.28,7.28,24800.0,6.0854,6.0854,6.0854,6.0854,24800.0
2011-02-15 13:00:00,7.28,7.28,7.27,7.27,12000.0,6.0854,6.0854,6.077,6.077,12000.0
2011-02-15 13:05:00,7.27,7.28,7.27,7.27,6800.0,6.077,6.0854,6.077,6.077,6800.0
2011-02-15 13:10:00,7.27,7.27,7.26,7.26,61200.0,6.077,6.077,6.0687,6.0687,61200.0
2011-02-15 13:15:00,7.26,7.26,7.26,7.26,33200.0,6.0687,6.0687,6.0687,6.0687,33200.0
2011-02-15 13:20:00,7.26,7.26,7.25,7.25,39600.0,6.0687,6.0687,6.0603,6.0603,39600.0
2011-02-15 13:25:00,7.25,7.26,7.25,7.25,39600.0,6.0603,6.0687,6.0603,6.0603,39600.0
2011-02-15 13:30:00,7.25,7.26,7.25,7.25,55600.0,6.0603,6.0687,6.0603,6.0603,55600.0
2011-02-15 13:35:00,7.25,7.25,7.25,7.25,26400.0,6.0603,6.0603,6.0603,6.0603,26400.0
2011-02-15 13:40:00,7.25,7.25,7.24,7.24,36400.0,6.0603,6.0603,6.052,6.052,36400.0
2011-02-15 13:45:00,7.24,7.25,7.24,7.24,20000.0,6.052,6.0603,6.052,6.052,20000.0
2011-02-15 13:50:00,7.25,7.25,7.24,7.24,39200.0,6.0603,6.0603,6.052,6.052,39200.0
2011-02-15 13:55:00,7.24,7.25,7.24,7.25,14400.0,6.052,6.0603,6.052,6.0603,14400.0
2011-02-15 14:00:00,7.24,7.25,7.24,7.24,24000.0,6.052,6.0603,6.052,6.052,24000.0
2011-02-15 14:05:00,7.24,7.24,7.23,7.23,40400.0,6.052,6.052,6.0436,6.0436,40400.0
2011-02-15 14:10:00,7.23,7.23,7.22,7.22,68400.0,6.0436,6.0436,6.0352,6.0352,68400.0
2011-02-15 14:15:00,7.22,7.22,7.21,7.21,37600.0,6.0352,6.0352,6.0269,6.0269,37600.0
2011-02-15 14:20:00,7.21,7.22,7.21,7.22,22400.0,6.0269,6.0352,6.0269,6.0352,22400.0
2011-02-15 14:25:00,7.21,7.21,7.21,7.21,30800.0,6.0269,6.0269,6.0269,6.0269,30800.0
2011-02-15 14:30:00,7.21,7.21,7.21,7.21,26400.0,6.0269,6.0269,6.0269,6.0269,26400.0
2011-02-15 14:35:00,7.21,7.21,7.2,7.2,166000.0,6.0269,6.0269,6.0185,6.0185,166000.0
2011-02-15 14:40:00,7.2,7.21,7.2,7.2,44400.0,6.0185,6.0269,6.0185,6.0185,44400.0
2011-02-15 14:45:00,7.21,7.21,7.2,7.21,48000.0,6.0269,6.0269,6.0185,6.0269,48000.0
2011-02-15 14:50:00,7.21,7.21,7.21,7.21,29200.0,6.0269,6.0269,6.0269,6.0269,29200.0
2011-02-15 14:55:00,7.21,7.21,7.21,7.21,44000.0,6.0269,6.0269,6.0269,6.0269,44000.0
2011-02-15 15:00:00,7.21,7.21,7.21,7.21,38400.0,6.0269,6.0269,6.0269,6.0269,38400.0
2011-02-15 15:05:00,7.21,7.21,7.2,7.2,97200.0,6.0269,6.0269,6.0185,6.0185,97200.0
2011-02-15 15:10:00,7.2,7.2,7.19,7.2,92800.0,6.0185,6.0185,6.0102,6.0185,92800.0
2011-02-15 15:15:00,7.2,7.21,7.2,7.21,34400.0,6.0185,6.0269,6.0185,6.0269,34400.0
2011-02-15 15:20:00,7.21,7.21,7.2,7.21,30400.0,6.0269,6.0269,6.0185,6.0269,30400.0
2011-02-15 15:25:00,7.2,7.21,7.19,7.19,68000.0,6.0185,6.0269,6.0102,6.0102,68000.0
2011-02-15 15:30:00,7.19,7.2,7.18,7.18,74400.0,6.0102,6.0185,6.0018,6.0018,74400.0
2011-02-15 15:35:00,7.18,7.19,7.18,7.19,94800.0,6.0018,6.0102,6.0018,6.0102,94800.0
2011-02-15 15:40:00,7.19,7.19,7.19,7.19,48000.0,6.0102,6.0102,6.0102,6.0102,48000.0
2011-02-15 15:45:00,7.19,7.19,7.18,7.19,135200.0,6.0102,6.0102,6.0018,6.0102,135200.0
2011-02-15 15:50:00,7.18,7.19,7.18,7.18,214800.0,6.0018,6.0102,6.0018,6.0018,214800.0
2011-02-15 15:55:00,7.18,7.19,7.18,7.19,252400.0,6.0018,6.0102,6.0018,6.0102,252400.0
2011-02-16 09:30:00,7.22,7.25,7.2,7.25,39600.0,6.0352,6.0603,6.0185,6.0603,39600.0
2011-02-16 09:35:00,7.25,7.25,7.21,7.22,36800.0,6.0603,6.0603,6.0269,6.0352,36800.0
2011-02-16 09:40:00,7.22,7.24,7.22,7.22,16400.0,6.0352,6.052,6.0352,6.0352,16400.0
2011-02-16 09:45:00,7.22,7.22,7.2,7.21,18000.0,6.0352,6.0352,6.0185,6.0269,18000.0
2011-02-16 09:50:00,7.21,7.23,7.21,7.22,50400.0,6.0269,6.0436,6.0269,6.0352,50400.0
2011-02-16 09:55:00,7.22,7.22,7.21,7.22,29600.0,6.0352,6.0352,6.0269,6.0352,29600.0
2011-02-16 10:00:00,7.22,7.22,7.2,7.2,14000.0,6.0352,6.0352,6.0185,6.0185,14000.0
2011-02-16 10:05:00,7.19,7.21,7.19,7.19,46800.0,6.0102,6.0269,6.0102,6.0102,46800.0
2011-02-16 10:10:00,7.19,7.21,7.19,7.2,16400.0,6.0102,6.0269,6.0102,6.0185,16400.0
2011-02-16 10:15:00,7.2,7.21,7.2,7.2,13600.0,6.0185,6.0269,6.0185,6.0185,13600.0
2011-02-16 10:20:00,7.2,7.2,7.2,7.2,8800.0,6.0185,6.0185,6.0185,6.0185,8800.0
2011-02-16 10:25:00,7.2,7.21,7.2,7.2,5600.0,6.0185,6.0269,6.0185,6.0185,5600.0
2011-02-16 10:30:00,7.2,7.22,7.2,7.22,14800.0,6.0185,6.0352,6.0185,6.0352,14800.0
2011-02-16 10:35:00,7.22,7.23,7.22,7.23,10400.0,6.0352,6.0436,6.0352,6.0436,10400.0
2011-02-16 10:40:00,7.23,7.23,7.23,7.23,8800.0,6.0436,6.0436,6.0436,6.0436,8800.0
2011-02-16 10:45:00,7.23,7.23,7.22,7.23,3200.0,6.0436,6.0436,6.0352,6.0436,3200.0
2011-02-16 10:50:00,7.23,7.23,7.22,7.22,17600.0,6.0436,6.0436,6.0352,6.0352,17600.0
2011-02-16 10:55:00,7.22,7.22,7.22,7.22,8800.0,6.0352,6.0352,6.0352,6.0352,8800.0
2011-02-16 11:00:00,7.23,7.23,7.21,7.21,57600.0,6.0436,6.0436,6.0269,6.0269,57600.0
2011-02-16 11:05:00,7.2,7.21,7.2,7.2,13200.0,6.0185,6.0269,6.0185,6.0185,13200.0
2011-02-16 11:10:00,7.2,7.2,7.19,7.19,24400.0,6.0185,6.0185,6.0102,6.0102,24400.0
2011-02-16 11:15:00,7.2,7.2,7.19,7.19,37200.0,6.0185,6.0185,6.0102,6.0102,37200.0
2011-02-16 11:20:00,7.19,7.2,7.19,7.2,28800.0,6.0102,6.0185,6.0102,6.0185,28800.0
2011-02-16 11:25:00,7.19,7.19,7.19,7.19,32000.0,6.0102,6.0102,6.0102,6.0102,32000.0
2011-02-16 11:30:00,7.19,7.2,7.19,7.19,14000.0,6.0102,6.0185,6.0102,6.0102,14000.0
2011-02-16 11:35:00,7.19,7.2,7.19,7.19,32800.0,6.0102,6.0185,6.0102,6.0102,32800.0
2011-02-16 11:40:00,7.19,7.2,7.18,7.2,12800.0,6.0102,6.0185,6.0018,6.0185,12800.0
2011-02-16 11:45:00,7.21,7.21,7.2,7.2,12400.0,6.0269,6.0269,6.0185,6.0185,12400.0
2011-02-16 11:50:00,7.2,7.2,7.2,7.2,14400.0,6.0185,6.0185,6.0185,6.0185,14400.0
2011-02-16 11:55:00,7.19,7.19,7.19,7.19,8400.0,6.0102,6.0102,6.0102,6.0102,8400.0
2011-02-16 12:00:00,7.19,7.2,7.18,7.18,33200.0,6.0102,6.0185,6.0018,6.0018,33200.0
2011-02-16 12:05:00,7.18,7.18,7.16,7.16,44000.0,6.0018,6.0018,5.9851,5.9851,44000.0
2011-02-16 12:10:00,7.16,7.18,7.16,7.18,16000.0,5.9851,6.0018,5.9851,6.0018,16000.0
2011-02-16 12:15:00,7.18,7.18,7.18,7.18,13600.0,6.0018,6.0018,6.0018,6.0018,13600.0
2011-02-16 12:20:00,7.17,7.18,7.17,7.18,12400.0,5.9934,6.0018,5.9934,6.0018,12400.0
2011-02-16 12:25:00,7.18,7.19,7.18,7.19,11600.0,6.0018,6.0102,6.0018,6.0102,11600.0
2011-02-16 12:30:00,7.19,7.2,7.19,7.2,7600.0,6.0102,6.0185,6.0102,6.0185,7600.0
2011-02-16 12:35:00,7.2,7.2,7.2,7.2,800.0,6.0185,6.0185,6.0185,6.0185,800.0
2011-02-16 12:40:00,7.2,7.2,7.2,7.2,4800.0,6.0185,6.0185,6.0185,6.0185,4800.0
2011-02-16 12:45:00,7.2,7.2,7.2,7.2,10000.0,6.0185,6.0185,6.0185,6.0185,10000.0
2011-02-16 12:50:00,7.2,7.2,7.2,7.2,7200.0,6.0185,6.0185,6.0185,6.0185,7200.0
2011-02-16 12:55:00,7.2,7.21,7.19,7.2,81600.0,6.0185,6.0269,6.0102,6.0185,81600.0
2011-02-16 13:00:00,7.2,7.2,7.19,7.2,14400.0,6.0185,6.0185,6.0102,6.0185,14400.0
2011-02-16 13:05:00,7.2,7.2,7.19,7.2,15600.0,6.0185,6.0185,6.0102,6.0185,15600.0
2011-02-16 13:10:00,7.2,7.2,7.2,7.2,4000.0,6.0185,6.0185,6.0185,6.0185,4000.0
2011-02-16 13:15:00,7.2,7.2,7.2,7.2,1600.0,6.0185,6.0185,6.0185,6.0185,1600.0
2011-02-16 13:20:00,7.2,7.2,7.2,7.2,2400.0,6.0185,6.0185,6.0185,6.0185,2400.0
2011-02-16 13:25:00,7.2,7.21,7.2,7.2,7600.0,6.0185,6.0269,6.0185,6.0185,7600.0
2011-02-16 13:30:00,7.2,7.2,7.2,7.2,4000.0,6.0185,6.0185,6.0185,6.0185,4000.0
2011-02-16 13:35:00,7.2,7.21,7.2,7.21,11200.0,6.0185,6.0269,6.0185,6.0269,11200.0
2011-02-16 13:40:00,7.21,7.22,7.21,7.22,10000.0,6.0269,6.0352,6.0269,6.0352,10000.0
2011-02-16 13:45:00,7.22,7.22,7.21,7.21,24400.0,6.0352,6.0352,6.0269,6.0269,24400.0
2011-02-16 13:50:00,7.22,7.22,7.21,7.21,1600.0,6.0352,6.0352,6.0269,6.0269,1600.0
2011-02-16 13:55:00,7.22,7.22,7.21,7.22,2000.0,6.0352,6.0352,6.0269,6.0352,2000.0
2011-02-16 14:00:00,7.22,7.22,7.21,7.21,70800.0,6.0352,6.0352,6.0269,6.0269,70800.0
2011-02-16 14:05:00,7.21,7.22,7.21,7.21,11200.0,6.0269,6.0352,6.0269,6.0269,11200.0
2011-02-16 14:10:00,7.21,7.21,7.21,7.21,6800.0,6.0269,6.0269,6.0269,6.0269,6800.0
2011-02-16 14:15:00,7.21,7.21,7.2,7.2,24000.0,6.0269,6.0269,6.0185,6.0185,24000.0
2011-02-16 14:20:00,7.2,7.2,7.2,7.2,12000.0,6.0185,6.0185,6.0185,6.0185,12000.0
2011-02-16 14:25:00,7.21,7.21,7.21,7.21,23600.0,6.0269,6.0269,6.0269,6.0269,23600.0
2011-02-16 14:30:00,7.21,7.22,7.21,7.22,34800.0,6.0269,6.0352,6.0269,6.0352,34800.0
2011-02-16 14:35:00,7.22,7.23,7.22,7.23,60800.0,6.0352,6.0436,6.0352,6.0436,60800.0
2011-02-16 14:40:00,7.23,7.23,7.22,7.22,25600.0,6.0436,6.0436,6.0352,6.0352,25600.0
2011-02-16 14:45:00,7.22,7.23,7.21,7.21,24000.0,6.0352,6.0436,6.0269,6.0269,24000.0
2011-02-16 14:50:00,7.21,7.23,7.21,7.22,26800.0,6.0269,6.0436,6.0269,6.0352,26800.0
2011-02-16 14:55:00,7.22,7.22,7.21,7.21,18800.0,6.0352,6.0352,6.0269,6.0269,18800.0
2011-02-16 15:00:00,7.21,7.22,7.21,7.22,24400.0,6.0269,6.0352,6.0269,6.0352,24400.0
2011-02-16 15:05:00,7.22,7.23,7.22,7.23,34000.0,6.0352,6.0436,6.0352,6.0436,34000.0
2011-02-16 15:10:00,7.23,7.23,7.23,7.23,32400.0,6.0436,6.0436,6.0436,6.0436,32400.0
2011-02-16 15:15:00,7.23,7.23,7.23,7.23,51200.0,6.0436,6.0436,6.0436,6.0436,51200.0
2011-02-16 15:20:00,7.23,7.23,7.23,7.23,36400.0,6.0436,6.0436,6.0436,6.0436,36400.0
2011-02-16 15:25:00,7.23,7.23,7.23,7.23,19200.0,6.0436,6.0436,6.0436,6.0436,19200.0
2011-02-16 15:30:00,7.23,7.24,7.23,7.24,28000.0,6.0436,6.052,6.0436,6.052,28000.0
2011-02-16 15:35:00,7.24,7.24,7.24,7.24,42800.0,6.052,6.052,6.052,6.052,42800.0
2011-02-16 15:40:00,7.24,7.24,7.24,7.24,33200.0,6.052,6.052,6.052,6.052,33200.0
2011-02-16 15:45:00,7.24,7.24,7.24,7.24,26000.0,6.052,6.052,6.052,6.052,26000.0
2011-02-16 15:50:00,7.24,7.25,7.23,7.23,238000.0,6.052,6.0603,6.0436,6.0436,238000.0
2011-02-16 15:55:00,7.23,7.24,7.23,7.24,202400.0,6.0436,6.052,6.0436,6.052,202400.0
2011-02-17 09:30:00,7.23,7.24,7.19,7.23,61200.0,6.0436,6.052,6.0102,6.0436,61200.0
2011-02-17 09:35:00,7.21,7.24,7.21,7.24,34400.0,6.0269,6.052,6.0269,6.052,34400.0
2011-02-17 09:40:00,7.24,7.25,7.24,7.24,16000.0,6.052,6.0603,6.052,6.052,16000.0
2011-02-17 09:45:00,7.23,7.26,7.23,7.26,42800.0,6.0436,6.0687,6.0436,6.0687,42800.0
2011-02-17 09:50:00,7.25,7.25,7.24,7.24,5600.0,6.0603,6.0603,6.052,6.052,5600.0
2011-02-17 09:55:00,7.23,7.23,7.22,7.22,11600.0,6.0436,6.0436,6.0352,6.0352,11600.0
2011-02-17 10:00:00,7.22,7.23,7.22,7.22,24400.0,6.0352,6.0436,6.0352,6.0352,24400.0
2011-02-17 10:05:00,7.22,7.22,7.21,7.21,9200.0,6.0352,6.0352,6.0269,6.0269,9200.0
2011-02-17 10:10:00,7.22,7.23,7.2,7.22,74800.0,6.0352,6.0436,6.0185,6.0352,74800.0
2011-02-17 10:15:00,7.23,7.23,7.21,7.23,51200.0,6.0436,6.0436,6.0269,6.0436,51200.0
2011-02-17 10:20:00,7.23,7.25,7.23,7.25,9200.0,6.0436,6.0603,6.0436,6.0603,9200.0
2011-02-17 10:25:00,7.24,7.26,7.24,7.26,18000.0,6.052,6.0687,6.052,6.0687,18000.0
2011-02-17 10:30:00,7.26,7.26,7.25,7.26,17200.0,6.0687,6.0687,6.0603,6.0687,17200.0
2011-02-17 10:35:00,7.26,7.26,7.25,7.26,14800.0,6.0687,6.0687,6.0603,6.0687,14800.0
2011-02-17 10:40:00,7.25,7.26,7.25,7.26,9600.0,6.0603,6.0687,6.0603,6.0687,9600.0
2011-02-17 10:45:00,7.26,7.27,7.26,7.27,33600.0,6.0687,6.077,6.0687,6.077,33600.0
2011-02-17 10:50:00,7.27,7.28,7.27,7.28,21600.0,6.077,6.0854,6.077,6.0854,21600.0
2011-02-17 10:55:00,7.28,7.28,7.27,7.28,24800.0,6.0854,6.0854,6.077,6.0854,24800.0
2011-02-17 11:00:00,7.28,7.3,7.28,7.3,51200.0,6.0854,6.1021,6.0854,6.1021,51200.0
2011-02-17 11:05:00,7.3,7.31,7.29,7.3,166800.0,6.1021,6.1105,6.0938,6.1021,166800.0
2011-02-17 11:10:00,7.3,7.32,7.3,7.32,33200.0,6.1021,6.1188,6.1021,6.1188,33200.0
2011-02-17 11:15:00,7.32,7.32,7.31,7.32,35200.0,6.1188,6.1188,6.1105,6.1188,35200.0
2011-02-17 11:20:00,7.32,7.33,7.32,7.33,58000.0,6.1188,6.1272,6.1188,6.1272,58000.0
2011-02-17 11:25:00,7.33,7.34,7.33,7.34,53600.0,6.1272,6.1356,6.1272,6.1356,53600.0
2011-02-17 11:30:00,7.34,7.36,7.34,7.35,142800.0,6.1356,6.1523,6.1356,6.1439,142800.0
2011-02-17 11:35:00,7.35,7.35,7.35,7.35,24800.0,6.1439,6.1439,6.1439,6.1439,24800.0
2011-02-17 11:40:00,7.35,7.35,7.34,7.34,17600.0,6.1439,6.1439,6.1356,6.1356,17600.0
2011-02-17 11:45:00,7.34,7.35,7.34,7.34,28400.0,6.1356,6.1439,6.1356,6.1356,28400.0
2011-02-17 11:50:00,7.35,7.35,7.35,7.35,16400.0,6.1439,6.1439,6.1439,6.1439,16400.0
2011-02-17 11:55:00,7.35,7.36,7.35,7.36,35200.0,6.1439,6.1523,6.1439,6.1523,35200.0
2011-02-17 12:00:00,7.36,7.37,7.35,7.37,68000.0,6.1523,6.1606,6.1439,6.1606,68000.0
2011-02-17 12:05:00,7.37,7.4,7.37,7.4,146000.0,6.1606,6.1857,6.1606,6.1857,146000.0
2011-02-17 12:10:00,7.4,7.4,7.38,7.38,152400.0,6.1857,6.1857,6.169,6.169,152400.0
2011-02-17 12:15:00,7.38,7.38,7.36,7.36,52400.0,6.169,6.169,6.1523,6.1523,52400.0
2011-02-17 12:20:00,7.35,7.36,7.35,7.36,17200.0,6.1439,6.1523,6.1439,6.1523,17200.0
2011-02-17 12:25:00,7.36,7.36,7.35,7.36,24800.0,6.1523,6.1523,6.1439,6.1523,24800.0
2011-02-17 12:30:00,7.36,7.36,7.35,7.35,14800.0,6.1523,6.1523,6.1439,6.1439,14800.0
2011-02-17 12:35:00,7.35,7.35,7.35,7.35,4800.0,6.1439,6.1439,6.1439,6.1439,4800.0
2011-02-17 12:40:00,7.35,7.35,7.34,7.34,10800.0,6.1439,6.1439,6.1356,6.1356,10800.0
2011-02-17 12:45:00,7.34,7.35,7.34,7.35,15600.0,6.1356,6.1439,6.1356,6.1439,15600.0
2011-02-17 12:50:00,7.35,7.35,7.35,7.35,10400.0,6.1439,6.1439,6.1439,6.1439,10400.0
2011-02-17 12:55:00,7.34,7.35,7.34,7.34,3600.0,6.1356,6.1439,6.1356,6.1356,3600.0
2011-02-17 13:00:00,7.34,7.34,7.34,7.34,19600.0,6.1356,6.1356,6.1356,6.1356,19600.0
2011-02-17 13:05:00,7.34,7.35,7.34,7.35,7200.0,6.1356,6.1439,6.1356,6.1439,7200.0
2011-02-17 13:10:00,7.35,7.35,7.34,7.35,82800.0,6.1439,6.1439,6.1356,6.1439,82800.0
2011-02-17 13:15:00,7.35,7.35,7.35,7.35,17200.0,6.1439,6.1439,6.1439,6.1439,17200.0
2011-02-17 13:20:00,7.35,7.35,7.34,7.35,8000.0,6.1439,6.1439,6.1356,6.1439,8000.0
2011-02-17 13:25:00,7.35,7.35,7.35,7.35,2400.0,6.1439,6.1439,6.1439,6.1439,2400.0
2011-02-17 13:30:00,7.35,7.35,7.35,7.35,1600.0,6.1439,6.1439,6.1439,6.1439,1600.0
2011-02-17 13:35:00,7.34,7.34,7.34,7.34,16000.0,6.1356,6.1356,6.1356,6.1356,16000.0
2011-02-17 13:40:00,7.33,7.34,7.33,7.33,6800.0,6.1272,6.1356,6.1272,6.1272,6800.0
2011-02-17 13:45:00,7.33,7.33,7.33,7.33,3200.0,6.1272,6.1272,6.1272,6.1272,3200.0
2011-02-17 13:50:00,7.33,7.33,7.33,7.33,16400.0,6.1272,6.1272,6.1272,6.1272,16400.0
2011-02-17 13:55:00,7.33,7.33,7.33,7.33,17600.0,6.1272,6.1272,6.1272,6.1272,17600.0
2011-02-17 14:00:00,7.33,7.34,7.33,7.34,45600.0,6.1272,6.1356,6.1272,6.1356,45600.0
2011-02-17 14:05:00,7.34,7.34,7.34,7.34,3200.0,6.1356,6.1356,6.1356,6.1356,3200.0
2011-02-17 14:10:00,7.34,7.34,7.34,7.34,3600.0,6.1356,6.1356,6.1356,6.1356,3600.0
2011-02-17 14:15:00,7.34,7.34,7.33,7.34,29200.0,6.1356,6.1356,6.1272,6.1356,29200.0
2011-02-17 14:20:00,7.34,7.34,7.33,7.33,18000.0,6.1356,6.1356,6.1272,6.1272,18000.0
2011-02-17 14:25:00,7.33,7.33,7.32,7.33,10800.0,6.1272,6.1272,6.1188,6.1272,10800.0
2011-02-17 14:30:00,7.33,7.33,7.32,7.32,18000.0,6.1272,6.1272,6.1188,6.1188,18000.0
2011-02-17 14:35:00,7.32,7.32,7.32,7.32,5600.0,6.1188,6.1188,6.1188,6.1188,5600.0
2011-02-17 14:40:00,7.32,7.32,7.32,7.32,7600.0,6.1188,6.1188,6.1188,6.1188,7600.0
2011-02-17 14:45:00,7.32,7.32,7.31,7.31,22400.0,6.1188,6.1188,6.1105,6.1105,22400.0
2011-02-17 14:50:00,7.31,7.32,7.31,7.32,2400.0,6.1105,6.1188,6.1105,6.1188,2400.0
2011-02-17 14:55:00,7.32,7.32,7.32,7.32,12800.0,6.1188,6.1188,6.1188,6.1188,12800.0
2011-02-17 15:00:00,7.32,7.33,7.32,7.33,27200.0,6.1188,6.1272,6.1188,6.1272,27200.0
2011-02-17 15:05:00,7.33,7.33,7.33,7.33,32800.0,6.1272,6.1272,6.1272,6.1272,32800.0
2011-02-17 15:10:00,7.34,7.34,7.34,7.34,49200.0,6.1356,6.1356,6.1356,6.1356,49200.0
2011-02-17 15:15:00,7.34,7.35,7.34,7.35,68400.0,6.1356,6.1439,6.1356,6.1439,68400.0
2011-02-17 15:20:00,7.35,7.35,7.35,7.35,82000.0,6.1439,6.1439,6.1439,6.1439,82000.0
2011-02-17 15:25:00,7.35,7.36,7.35,7.35,109600.0,6.1439,6.1523,6.1439,6.1439,109600.0
2011-02-17 15:30:00,7.36,7.36,7.35,7.35,34800.0,6.1523,6.1523,6.1439,6.1439,34800.0
2011-02-17 15:35:00,7.35,7.36,7.35,7.36,72000.0,6.1439,6.1523,6.1439,6.1523,72000.0
2011-02-17 15:40:00,7.36,7.37,7.36,7.37,50000.0,6.1523,6.1606,6.1523,6.1606,50000.0
2011-02-17 15:45:00,7.37,7.37,7.35,7.35,54000.0,6.1606,6.1606,6.1439,6.1439,54000.0
2011-02-17 15:50:00,7.35,7.35,7.34,7.34,153600.0,6.1439,6.1439,6.1356,6.1356,153600.0
2011-02-17 15:55:00,7.34,7.34,7.33,7.33,147200.0,6.1356,6.1356,6.1272,6.1272,147200.0
2011-02-18 09:30:00,7.34,7.34,7.32,7.33,376800.0,6.1356,6.1356,6.1188,6.1272,376800.0
2011-02-18 09:35:00,7.33,7.34,7.3,7.34,36800.0,6.1272,6.1356,6.1021,6.1356,36800.0
2011-02-18 09:40:00,7.34,7.36,7.3,7.35,64000.0,6.1356,6.1523,6.1021,6.1439,64000.0
2011-02-18 09:45:00,7.35,7.35,7.32,7.35,44000.0,6.1439,6.1439,6.1188,6.1439,44000.0
2011-02-18 09:50:00,7.35,7.37,7.35,7.35,22400.0,6.1439,6.1606,6.1439,6.1439,22400.0
2011-02-18 09:55:00,7.35,7.37,7.35,7.36,24000.0,6.1439,6.1606,6.1439,6.1523,24000.0
2011-02-18 10:00:00,7.36,7.38,7.36,7.38,16000.0,6.1523,6.169,6.1523,6.169,16000.0
2011-02-18 10:05:00,7.38,7.39,7.38,7.39,22000.0,6.169,6.1773,6.169,6.1773,22000.0
2011-02-18 10:10:00,7.39,7.4,7.37,7.38,30800.0,6.1773,6.1857,6.1606,6.169,30800.0
2011-02-18 10:15:00,7.38,7.39,7.37,7.38,10400.0,6.169,6.1773,6.1606,6.169,10400.0
2011-02-18 10:20:00,7.38,7.38,7.37,7.37,15200.0,6.169,6.169,6.1606,6.1606,15200.0
2011-02-18 10:25:00,7.37,7.38,7.37,7.37,12800.0,6.1606,6.169,6.1606,6.1606,12800.0
2011-02-18 10:30:00,7.37,7.37,7.37,7.37,8000.0,6.1606,6.1606,6.1606,6.1606,8000.0
2011-02-18 10:35:00,7.37,7.38,7.37,7.37,16800.0,6.1606,6.169,6.1606,6.1606,16800.0
2011-02-18 10:40:00,7.37,7.37,7.37,7.37,7600.0,6.1606,6.1606,6.1606,6.1606,7600.0
2011-02-18 10:45:00,7.36,7.37,7.36,7.37,9600.0,6.1523,6.1606,6.1523,6.1606,9600.0
2011-02-18 10:50:00,7.36,7.36,7.36,7.36,6000.0,6.1523,6.1523,6.1523,6.1523,6000.0
2011-02-18 10:55:00,7.36,7.36,7.36,7.36,4800.0,6.1523,6.1523,6.1523,6.1523,4800.0
2011-02-18 11:00:00,7.36,7.36,7.35,7.35,14000.0,6.1523,6.1523,6.1439,6.1439,14000.0
2011-02-18 11:05:00,7.35,7.35,7.34,7.34,39200.0,6.1439,6.1439,6.1356,6.1356,39200.0
2011-02-18 11:10:00,7.34,7.34,7.33,7.33,7200.0,6.1356,6.1356,6.1272,6.1272,7200.0
2011-02-18 11:15:00,7.33,7.33,7.31,7.31,90400.0,6.1272,6.1272,6.1105,6.1105,90400.0
2011-02-18 11:20:00,7.31,7.31,7.3,7.31,39200.0,6.1105,6.1105,6.1021,6.1105,39200.0
2011-02-18 11:25:00,7.31,7.31,7.29,7.29,97600.0,6.1105,6.1105,6.0938,6.0938,97600.0
2011-02-18 11:30:00,7.29,7.31,7.29,7.31,37600.0,6.0938,6.1105,6.0938,6.1105,37600.0
2011-02-18 11:35:00,7.31,7.32,7.31,7.32,7200.0,6.1105,6.1188,6.1105,6.1188,7200.0
2011-02-18 11:40:00,7.32,7.32,7.31,7.31,3200.0,6.1188,6.1188,6.1105,6.1105,3200.0
2011-02-18 11:45:00,7.32,7.33,7.31,7.31,31200.0,6.1188,6.1272,6.1105,6.1105,31200.0
2011-02-18 11:50:00,7.31,7.32,7.31,7.32,9600.0,6.1105,6.1188,6.1105,6.1188,9600.0
2011-02-18 11:55:00,7.32,7.32,7.32,7.32,6000.0,6.1188,6.1188,6.1188,6.1188,6000.0
2011-02-18 12:00:00,7.32,7.32,7.32,7.32,14400.0,6.1188,6.1188,6.1188,6.1188,14400.0
2011-02-18 12:05:00,7.32,7.33,7.32,7.33,3600.0,6.1188,6.1272,6.1188,6.1272,3600.0
2011-02-18 12:10:00,7.33,7.33,7.33,7.33,3200.0,6.1272,6.1272,6.1272,6.1272,3200.0
2011-02-18 12:15:00,7.33,7.33,7.33,7.33,4400.0,6.1272,6.1272,6.1272,6.1272,4400.0
2011-02-18 12:20:00,7.33,7.34,7.33,7.34,7600.0,6.1272,6.1356,6.1272,6.1356,7600.0
2011-02-18 12:25:00,7.33,7.34,7.33,7.34,2400.0,6.1272,6.1356,6.1272,6.1356,2400.0
2011-02-18 12:30:00,7.34,7.34,7.33,7.34,4000.0,6.1356,6.1356,6.1272,6.1356,4000.0
2011-02-18 12:35:00,7.34,7.34,7.33,7.34,3600.0,6.1356,6.1356,6.1272,6.1356,3600.0
2011-02-18 12:40:00,7.34,7.34,7.33,7.33,3600.0,6.1356,6.1356,6.1272,6.1272,3600.0
2011-02-18 12:45:00,7.34,7.34,7.33,7.33,7200.0,6.1356,6.1356,6.1272,6.1272,7200.0
2011-02-18 12:50:00,7.33,7.34,7.33,7.33,4400.0,6.1272,6.1356,6.1272,6.1272,4400.0
2011-02-18 12:55:00,7.34,7.34,7.33,7.33,6800.0,6.1356,6.1356,6.1272,6.1272,6800.0
2011-02-18 13:00:00,7.33,7.33,7.33,7.33,3600.0,6.1272,6.1272,6.1272,6.1272,3600.0
2011-02-18 13:05:00,7.33,7.34,7.33,7.34,4000.0,6.1272,6.1356,6.1272,6.1356,4000.0
2011-02-18 13:10:00,7.34,7.34,7.33,7.33,1600.0,6.1356,6.1356,6.1272,6.1272,1600.0
2011-02-18 13:15:00,7.34,7.34,7.33,7.33,19200.0,6.1356,6.1356,6.1272,6.1272,19200.0
2011-02-18 13:20:00,7.33,7.33,7.32,7.32,17600.0,6.1272,6.1272,6.1188,6.1188,17600.0
2011-02-18 13:25:00,7.33,7.33,7.32,7.32,14000.0,6.1272,6.1272,6.1188,6.1188,14000.0
2011-02-18 13:30:00,7.32,7.32,7.32,7.32,16000.0,6.1188,6.1188,6.1188,6.1188,16000.0
2011-02-18 13:35:00,7.32,7.32,7.32,7.32,4400.0,6.1188,6.1188,6.1188,6.1188,4400.0
2011-02-18 13:40:00,7.32,7.32,7.31,7.31,12800.0,6.1188,6.1188,6.1105,6.1105,12800.0
2011-02-18 13:45:00,7.31,7.31,7.31,7.31,4000.0,6.1105,6.1105,6.1105,6.1105,4000.0
2011-02-18 13:50:00,7.32,7.33,7.32,7.33,15200.0,6.1188,6.1272,6.1188,6.1272,15200.0
2011-02-18 13:55:00,7.33,7.33,7.33,7.33,12800.0,6.1272,6.1272,6.1272,6.1272,12800.0
2011-02-18 14:00:00,7.34,7.34,7.34,7.34,18400.0,6.1356,6.1356,6.1356,6.1356,18400.0
2011-02-18 14:05:00,7.34,7.34,7.34,7.34,16000.0,6.1356,6.1356,6.1356,6.1356,16000.0
2011-02-18 14:10:00,7.34,7.35,7.34,7.34,36400.0,6.1356,6.1439,6.1356,6.1356,36400.0
2011-02-18 14:15:00,7.34,7.34,7.33,7.33,32400.0,6.1356,6.1356,6.1272,6.1272,32400.0
2011-02-18 14:20:00,7.33,7.34,7.33,7.33,23200.0,6.1272,6.1356,6.1272,6.1272,23200.0
2011-02-18 14:25:00,7.33,7.33,7.32,7.33,16800.0,6.1272,6.1272,6.1188,6.1272,16800.0
2011-02-18 14:30:00,7.33,7.34,7.32,7.34,20000.0,6.1272,6.1356,6.1188,6.1356,20000.0
2011-02-18 14:35:00,7.34,7.35,7.34,7.34,19600.0,6.1356,6.1439,6.1356,6.1356,19600.0
2011-02-18 14:40:00,7.34,7.35,7.34,7.35,28400.0,6.1356,6.1439,6.1356,6.1439,28400.0
2011-02-18 14:45:00,7.35,7.36,7.35,7.36,31600.0,6.1439,6.1523,6.1439,6.1523,31600.0
2011-02-18 14:50:00,7.36,7.36,7.35,7.35,14800.0,6.1523,6.1523,6.1439,6.1439,14800.0
2011-02-18 14:55:00,7.36,7.36,7.35,7.35,5600.0,6.1523,6.1523,6.1439,6.1439,5600.0
2011-02-18 15:00:00,7.36,7.36,7.34,7.34,67200.0,6.1523,6.1523,6.1356,6.1356,67200.0
2011-02-18 15:05:00,7.34,7.35,7.33,7.33,224000.0,6.1356,6.1439,6.1272,6.1272,224000.0
2011-02-18 15:10:00,7.33,7.33,7.31,7.31,140800.0,6.1272,6.1272,6.1105,6.1105,140800.0
2011-02-18 15:15:00,7.32,7.32,7.31,7.32,45200.0,6.1188,6.1188,6.1105,6.1188,45200.0
2011-02-18 15:20:00,7.31,7.32,7.31,7.32,76000.0,6.1105,6.1188,6.1105,6.1188,76000.0
2011-02-18 15:25:00,7.32,7.33,7.32,7.33,13600.0,6.1188,6.1272,6.1188,6.1272,13600.0
2011-02-18 15:30:00,7.33,7.33,7.32,7.32,60800.0,6.1272,6.1272,6.1188,6.1188,60800.0
2011-02-18 15:35:00,7.32,7.33,7.31,7.31,50800.0,6.1188,6.1272,6.1105,6.1105,50800.0
2011-02-18 15:40:00,7.31,7.32,7.3,7.32,139200.0,6.1105,6.1188,6.1021,6.1188,139200.0
2011-02-18 15:45:00,7.32,7.32,7.31,7.32,107600.0,6.1188,6.1188,6.1105,6.1188,107600.0
2011-02-18 15:50:00,7.32,7.33,7.31,7.31,312400.0,6.1188,6.1272,6.1105,6.1105,312400.0
2011-02-18 15:55:00,7.31,7.31,7.3,7.3,747200.0,6.1105,6.1105,6.1021,6.1021,747200.0
2011-02-22 09:30:00,7.22,7.23,7.2,7.22,40400.0,6.0352,6.0436,6.0185,6.0352,40400.0
2011-02-22 09:35:00,7.22,7.22,7.18,7.21,32400.0,6.0352,6.0352,6.0018,6.0269,32400.0
2011-02-22 09:40:00,7.21,7.21,7.16,7.16,11200.0,6.0269,6.0269,5.9851,5.9851,11200.0
2011-02-22 09:45:00,7.17,7.18,7.16,7.18,35200.0,5.9934,6.0018,5.9851,6.0018,35200.0
2011-02-22 09:50:00,7.18,7.21,7.18,7.21,34400.0,6.0018,6.0269,6.0018,6.0269,34400.0
2011-02-22 09:55:00,7.21,7.21,7.2,7.21,53200.0,6.0269,6.0269,6.0185,6.0269,53200.0
2011-02-22 10:00:00,7.21,7.22,7.2,7.2,53200.0,6.0269,6.0352,6.0185,6.0185,53200.0
2011-02-22 10:05:00,7.2,7.2,7.19,7.2,35200.0,6.0185,6.0185,6.0102,6.0185,35200.0
2011-02-22 10:10:00,7.2,7.21,7.2,7.21,16800.0,6.0185,6.0269,6.0185,6.0269,16800.0
2011-02-22 10:15:00,7.21,7.21,7.2,7.2,62400.0,6.0269,6.0269,6.0185,6.0185,62400.0
2011-02-22 10:20:00,7.2,7.2,7.2,7.2,13200.0,6.0185,6.0185,6.0185,6.0185,13200.0
2011-02-22 10:25:00,7.19,7.19,7.18,7.18,28400.0,6.0102,6.0102,6.0018,6.0018,28400.0
2011-02-22 10:30:00,7.18,7.18,7.15,7.18,158800.0,6.0018,6.0018,5.9767,6.0018,158800.0
2011-02-22 10:35:00,7.18,7.18,7.18,7.18,20000.0,6.0018,6.0018,6.0018,6.0018,20000.0
2011-02-22 10:40:00,7.18,7.19,7.18,7.18,42400.0,6.0018,6.0102,6.0018,6.0018,42400.0
2011-02-22 10:45:00,7.18,7.19,7.18,7.19,63200.0,6.0018,6.0102,6.0018,6.0102,63200.0
2011-02-22 10:50:00,7.19,7.19,7.18,7.18,38400.0,6.0102,6.0102,6.0018,6.0018,38400.0
2011-02-22 10:55:00,7.18,7.19,7.18,7.18,41200.0,6.0018,6.0102,6.0018,6.0018,41200.0
2011-02-22 11:00:00,7.17,7.17,7.15,7.15,23600.0,5.9934,5.9934,5.9767,5.9767,23600.0
2011-02-22 11:05:00,7.15,7.15,7.15,7.15,40400.0,5.9767,5.9767,5.9767,5.9767,40400.0
2011-02-22 11:10:00,7.15,7.15,7.14,7.14,36400.0,5.9767,5.9767,5.9684,5.9684,36400.0
2011-02-22 11:15:00,7.14,7.14,7.12,7.12,19200.0,5.9684,5.9684,5.9517,5.9517,19200.0
2011-02-22 11:20:00,7.12,7.12,7.11,7.11,21600.0,5.9517,5.9517,5.9433,5.9433,21600.0
2011-02-22 11:25:00,7.11,7.11,7.1,7.11,58000.0,5.9433,5.9433,5.9349,5.9433,58000.0
2011-02-22 11:30:00,7.11,7.12,7.09,7.1,52000.0,5.9433,5.9517,5.9266,5.9349,52000.0
2011-02-22 11:35:00,7.1,7.13,7.1,7.13,28800.0,5.9349,5.96,5.9349,5.96,28800.0
2011-02-22 11:40:00,7.13,7.13,7.13,7.13,10800.0,5.96,5.96,5.96,5.96,10800.0
2011-02-22 11:45:00,7.13,7.14,7.11,7.14,220000.0,5.96,5.9684,5.9433,5.9684,220000.0
2011-02-22 11:50:00,7.14,7.14,7.13,7.14,17600.0,5.9684,5.9684,5.96,5.9684,17600.0
2011-02-22 11:55:00,7.14,7.15,7.14,7.15,19200.0,5.9684,5.9767,5.9684,5.9767,19200.0
2011-02-22 12:00:00,7.15,7.15,7.14,7.14,14800.0,5.9767,5.9767,5.9684,5.9684,14800.0
2011-02-22 12:05:00,7.14,7.15,7.14,7.14,26000.0,5.9684,5.9767,5.9684,5.9684,26000.0
2011-02-22 12:10:00,7.14,7.16,7.14,7.16,51600.0,5.9684,5.9851,5.9684,5.9851,51600.0
2011-02-22 12:15:00,7.16,7.16,7.16,7.16,19200.0,5.9851,5.9851,5.9851,5.9851,19200.0
2011-02-22 12:20:00,7.16,7.17,7.16,7.17,10800.0,5.9851,5.9934,5.9851,5.9934,10800.0
2011-02-22 12:25:00,7.17,7.17,7.16,7.16,19200.0,5.9934,5.9934,5.9851,5.9851,19200.0
2011-02-22 12:30:00,7.16,7.16,7.15,7.15,12000.0,5.9851,5.9851,5.9767,5.9767,12000.0
2011-02-22 12:35:00,7.15,7.15,7.15,7.15,12400.0,5.9767,5.9767,5.9767,5.9767,12400.0
2011-02-22 12:40:00,7.15,7.15,7.13,7.13,24000.0,5.9767,5.9767,5.96,5.96,24000.0
2011-02-22 12:45:00,7.13,7.14,7.13,7.13,18400.0,5.96,5.9684,5.96,5.96,18400.0
2011-02-22 12:50:00,7.13,7.13,7.12,7.12,26800.0,5.96,5.96,5.9517,5.9517,26800.0
2011-02-22 12:55:00,7.12,7.12,7.11,7.12,18800.0,5.9517,5.9517,5.9433,5.9517,18800.0
2011-02-22 13:00:00,7.12,7.12,7.12,7.12,21200.0,5.9517,5.9517,5.9517,5.9517,21200.0
2011-02-22 13:05:00,7.12,7.14,7.12,7.14,26000.0,5.9517,5.9684,5.9517,5.9684,26000.0
2011-02-22 13:10:00,7.14,7.14,7.13,7.14,16800.0,5.9684,5.9684,5.96,5.9684,16800.0
2011-02-22 13:15:00,7.14,7.14,7.14,7.14,8800.0,5.9684,5.9684,5.9684,5.9684,8800.0
2011-02-22 13:20:00,7.14,7.14,7.12,7.12,15200.0,5.9684,5.9684,5.9517,5.9517,15200.0
2011-02-22 13:25:00,7.12,7.12,7.12,7.12,31200.0,5.9517,5.9517,5.9517,5.9517,31200.0
2011-02-22 13:30:00,7.12,7.13,7.12,7.12,34400.0,5.9517,5.96,5.9517,5.9517,34400.0
2011-02-22 13:35:00,7.12,7.13,7.12,7.13,30800.0,5.9517,5.96,5.9517,5.96,30800.0
2011-02-22 13:40:00,7.13,7.13,7.13,7.13,66000.0,5.96,5.96,5.96,5.96,66000.0
2011-02-22 13:45:00,7.13,7.13,7.1,7.11,45600.0,5.96,5.96,5.9349,5.9433,45600.0
2011-02-22 13:50:00,7.1,7.11,7.1,7.1,31600.0,5.9349,5.9433,5.9349,5.9349,31600.0
2011-02-22 13:55:00,7.1,7.12,7.1,7.1,198000.0,5.9349,5.9517,5.9349,5.9349,198000.0
2011-02-22 14:00:00,7.11,7.11,7.11,7.11,32800.0,5.9433,5.9433,5.9433,5.9433,32800.0
2011-02-22 14:05:00,7.11,7.11,7.03,7.06,647200.0,5.9433,5.9433,5.8764,5.9015,647200.0
2011-02-22 14:10:00,7.06,7.06,7.05,7.06,43600.0,5.9015,5.9015,5.8931,5.9015,43600.0
2011-02-22 14:15:00,7.06,7.06,7.05,7.06,27600.0,5.9015,5.9015,5.8931,5.9015,27600.0
2011-02-22 14:20:00,7.06,7.06,7.05,7.06,57600.0,5.9015,5.9015,5.8931,5.9015,57600.0
2011-02-22 14:25:00,7.06,7.07,7.05,7.07,41200.0,5.9015,5.9099,5.8931,5.9099,41200.0
2011-02-22 14:30:00,7.07,7.08,7.07,7.08,29600.0,5.9099,5.9182,5.9099,5.9182,29600.0
2011-02-22 14:35:00,7.08,7.08,7.08,7.08,13200.0,5.9182,5.9182,5.9182,5.9182,13200.0
2011-02-22 14:40:00,7.08,7.08,7.07,7.08,30800.0,5.9182,5.9182,5.9099,5.9182,30800.0
2011-02-22 14:45:00,7.08,7.09,7.08,7.09,24800.0,5.9182,5.9266,5.9182,5.9266,24800.0
2011-02-22 14:50:00,7.09,7.09,7.08,7.08,24800.0,5.9266,5.9266,5.9182,5.9182,24800.0
2011-02-22 14:55:00,7.08,7.09,7.08,7.08,64400.0,5.9182,5.9266,5.9182,5.9182,64400.0
2011-02-22 15:00:00,7.08,7.09,7.08,7.09,31600.0,5.9182,5.9266,5.9182,5.9266,31600.0
2011-02-22 15:05:00,7.09,7.09,7.07,7.08,114800.0,5.9266,5.9266,5.9099,5.9182,114800.0
2011-02-22 15:10:00,7.08,7.09,7.08,7.09,37600.0,5.9182,5.9266,5.9182,5.9266,37600.0
2011-02-22 15:15:00,7.09,7.09,7.07,7.07,46000.0,5.9266,5.9266,5.9099,5.9099,46000.0
2011-02-22 15:20:00,7.07,7.07,7.06,7.06,52800.0,5.9099,5.9099,5.9015,5.9015,52800.0
2011-02-22 15:25:00,7.06,7.06,7.05,7.05,59600.0,5.9015,5.9015,5.8931,5.8931,59600.0
2011-02-22 15:30:00,7.05,7.05,7.03,7.04,208400.0,5.8931,5.8931,5.8764,5.8848,208400.0
2011-02-22 15:35:00,7.04,7.04,7.02,7.02,105600.0,5.8848,5.8848,5.8681,5.8681,105600.0
2011-02-22 15:40:00,7.02,7.04,7.02,7.02,187600.0,5.8681,5.8848,5.8681,5.8681,187600.0
2011-02-22 15:45:00,7.02,7.02,7.01,7.01,196000.0,5.8681,5.8681,5.8597,5.8597,196000.0
2011-02-22 15:50:00,7.01,7.03,7.01,7.03,195200.0,5.8597,5.8764,5.8597,5.8764,195200.0
2011-02-22 15:55:00,7.03,7.04,7.03,7.04,211600.0,5.8764,5.8848,5.8764,5.8848,211600.0
2011-02-23 09:30:00,7.05,7.07,7.05,7.07,32800.0,5.8931,5.9099,5.8931,5.9099,32800.0
2011-02-23 09:35:00,7.07,7.07,7.06,7.07,28400.0,5.9099,5.9099,5.9015,5.9099,28400.0
2011-02-23 09:40:00,7.07,7.07,7.05,7.05,27600.0,5.9099,5.9099,5.8931,5.8931,27600.0
2011-02-23 09:45:00,7.05,7.06,7.02,7.04,46000.0,5.8931,5.9015,5.8681,5.8848,46000.0
2011-02-23 09:50:00,7.04,7.04,7.02,7.04,71600.0,5.8848,5.8848,5.8681,5.8848,71600.0
2011-02-23 09:55:00,7.04,7.05,7.02,7.02,57200.0,5.8848,5.8931,5.8681,5.8681,57200.0
2011-02-23 10:00:00,7.02,7.03,7.0,7.01,28400.0,5.8681,5.8764,5.8513,5.8597,28400.0
2011-02-23 10:05:00,7.01,7.01,6.99,6.99,20000.0,5.8597,5.8597,5.843,5.843,20000.0
2011-02-23 10:10:00,7.0,7.0,6.99,7.0,10000.0,5.8513,5.8513,5.843,5.8513,10000.0
2011-02-23 10:15:00,7.0,7.01,6.99,6.99,20400.0,5.8513,5.8597,5.843,5.843,20400.0
2011-02-23 10:20:00,7.0,7.01,6.99,7.01,35200.0,5.8513,5.8597,5.843,5.8597,35200.0
2011-02-23 10:25:00,7.01,7.01,7.01,7.01,9600.0,5.8597,5.8597,5.8597,5.8597,9600.0
2011-02-23 10:30:00,7.01,7.02,7.0,7.0,34400.0,5.8597,5.8681,5.8513,5.8513,34400.0
2011-02-23 10:35:00,7.0,7.0,6.99,6.99,32000.0,5.8513,5.8513,5.843,5.843,32000.0
2011-02-23 10:40:00,6.99,6.99,6.99,6.99,11200.0,5.843,5.843,5.843,5.843,11200.0
2011-02-23 10:45:00,6.99,6.99,6.99,6.99,10400.0,5.843,5.843,5.843,5.843,10400.0
2011-02-23 10:50:00,6.99,7.01,6.99,7.0,13200.0,5.843,5.8597,5.843,5.8513,13200.0
2011-02-23 10:55:00,7.0,7.01,7.0,7.01,16400.0,5.8513,5.8597,5.8513,5.8597,16400.0
2011-02-23 11:00:00,7.01,7.01,7.0,7.01,21200.0,5.8597,5.8597,5.8513,5.8597,21200.0
2011-02-23 11:05:00,7.0,7.01,7.0,7.01,11200.0,5.8513,5.8597,5.8513,5.8597,11200.0
2011-02-23 11:10:00,7.01,7.01,7.0,7.0,39600.0,5.8597,5.8597,5.8513,5.8513,39600.0
2011-02-23 11:15:00,7.0,7.0,6.99,6.99,22800.0,5.8513,5.8513,5.843,5.843,22800.0
2011-02-23 11:20:00,6.99,6.99,6.99,6.99,7200.0,5.843,5.843,5.843,5.843,7200.0
2011-02-23 11:25:00,6.99,6.99,6.98,6.98,40400.0,5.843,5.843,5.8346,5.8346,40400.0
2011-02-23 11:30:00,6.98,6.98,6.96,6.97,89600.0,5.8346,5.8346,5.8179,5.8263,89600.0
2011-02-23 11:35:00,6.97,6.97,6.95,6.96,79200.0,5.8263,5.8263,5.8095,5.8179,79200.0
2011-02-23 11:40:00,6.96,6.96,6.95,6.96,37600.0,5.8179,5.8179,5.8095,5.8179,37600.0
2011-02-23 11:45:00,6.96,6.96,6.95,6.96,9600.0,5.8179,5.8179,5.8095,5.8179,9600.0
2011-02-23 11:50:00,6.95,6.95,6.95,6.95,13600.0,5.8095,5.8095,5.8095,5.8095,13600.0
2011-02-23 11:55:00,6.95,6.95,6.94,6.94,56800.0,5.8095,5.8095,5.8012,5.8012,56800.0
2011-02-23 12:00:00,6.94,6.95,6.94,6.94,79600.0,5.8012,5.8095,5.8012,5.8012,79600.0
2011-02-23 12:05:00,6.94,6.95,6.93,6.93,45200.0,5.8012,5.8095,5.7928,5.7928,45200.0
2011-02-23 12:10:00,6.93,6.94,6.93,6.94,44000.0,5.7928,5.8012,5.7928,5.8012,44000.0
2011-02-23 12:15:00,6.94,6.94,6.93,6.93,31200.0,5.8012,5.8012,5.7928,5.7928,31200.0
2011-02-23 12:20:00,6.93,6.95,6.93,6.95,34400.0,5.7928,5.8095,5.7928,5.8095,34400.0
2011-02-23 12:25:00,6.94,6.95,6.94,6.95,13600.0,5.8012,5.8095,5.8012,5.8095,13600.0
2011-02-23 12:30:00,6.95,6.95,6.95,6.95,16400.0,5.8095,5.8095,5.8095,5.8095,16400.0
2011-02-23 12:35:00,6.95,6.95,6.95,6.95,2000.0,5.8095,5.8095,5.8095,5.8095,2000.0
2011-02-23 12:40:00,6.95,6.95,6.94,6.94,10800.0,5.8095,5.8095,5.8012,5.8012,10800.0
2011-02-23 12:45:00,6.94,6.94,6.92,6.93,25600.0,5.8012,5.8012,5.7845,5.7928,25600.0
2011-02-23 12:50:00,6.93,6.93,6.92,6.92,48000.0,5.7928,5.7928,5.7845,5.7845,48000.0
2011-02-23 12:55:00,6.92,6.93,6.92,6.92,54400.0,5.7845,5.7928,5.7845,5.7845,54400.0
2011-02-23 13:00:00,6.92,6.93,6.92,6.92,36000.0,5.7845,5.7928,5.7845,5.7845,36000.0
2011-02-23 13:05:00,6.92,6.92,6.92,6.92,16400.0,5.7845,5.7845,5.7845,5.7845,16400.0
2011-02-23 13:10:00,6.92,6.92,6.92,6.92,6000.0,5.7845,5.7845,5.7845,5.7845,6000.0
2011-02-23 13:15:00,6.92,6.92,6.9,6.9,49600.0,5.7845,5.7845,5.7678,5.7678,49600.0
2011-02-23 13:20:00,6.9,6.91,6.9,6.91,78400.0,5.7678,5.7761,5.7678,5.7761,78400.0
2011-02-23 13:25:00,6.91,6.91,6.91,6.91,39600.0,5.7761,5.7761,5.7761,5.7761,39600.0
2011-02-23 13:30:00,6.91,6.91,6.9,6.9,24000.0,5.7761,5.7761,5.7678,5.7678,24000.0
2011-02-23 13:35:00,6.9,6.91,6.9,6.91,38000.0,5.7678,5.7761,5.7678,5.7761,38000.0
2011-02-23 13:40:00,6.91,6.91,6.9,6.91,29200.0,5.7761,5.7761,5.7678,5.7761,29200.0
2011-02-23 13:45:00,6.91,6.92,6.91,6.91,30400.0,5.7761,5.7845,5.7761,5.7761,30400.0
2011-02-23 13:50:00,6.91,6.91,6.9,6.91,20000.0,5.7761,5.7761,5.7678,5.7761,20000.0
2011-02-23 13:55:00,6.91,6.92,6.91,6.91,20000.0,5.7761,5.7845,5.7761,5.7761,20000.0
2011-02-23 14:00:00,6.91,6.93,6.91,6.93,57200.0,5.7761,5.7928,5.7761,5.7928,57200.0
2011-02-23 14:05:00,6.93,6.93,6.92,6.92,33600.0,5.7928,5.7928,5.7845,5.7845,33600.0
2011-02-23 14:10:00,6.92,6.92,6.9,6.9,34800.0,5.7845,5.7845,5.7678,5.7678,34800.0
2011-02-23 14:15:00,6.9,6.91,6.9,6.91,29200.0,5.7678,5.7761,5.7678,5.7761,29200.0
2011-02-23 14:20:00,6.91,6.93,6.91,6.93,24400.0,5.7761,5.7928,5.7761,5.7928,24400.0
2011-02-23 14:25:00,6.93,6.93,6.91,6.91,29200.0,5.7928,5.7928,5.7761,5.7761,29200.0
2011-02-23 14:30:00,6.91,6.92,6.9,6.91,30400.0,5.7761,5.7845,5.7678,5.7761,30400.0
2011-02-23 14:35:00,6.9,6.91,6.9,6.9,33600.0,5.7678,5.7761,5.7678,5.7678,33600.0
2011-02-23 14:40:00,6.9,6.9,6.89,6.89,46000.0,5.7678,5.7678,5.7594,5.7594,46000.0
2011-02-23 14:45:00,6.89,6.89,6.88,6.89,81600.0,5.7594,5.7594,5.751,5.7594,81600.0
2011-02-23 14:50:00,6.89,6.89,6.88,6.88,45200.0,5.7594,5.7594,5.751,5.751,45200.0
2011-02-23 14:55:00,6.88,6.92,6.88,6.92,98400.0,5.751,5.7845,5.751,5.7845,98400.0
2011-02-23 15:00:00,6.92,6.93,6.92,6.93,116400.0,5.7845,5.7928,5.7845,5.7928,116400.0
2011-02-23 15:05:00,6.93,6.93,6.92,6.92,75200.0,5.7928,5.7928,5.7845,5.7845,75200.0
2011-02-23 15:10:00,6.92,6.92,6.91,6.92,63600.0,5.7845,5.7845,5.7761,5.7845,63600.0
2011-02-23 15:15:00,6.92,6.92,6.91,6.91,92000.0,5.7845,5.7845,5.7761,5.7761,92000.0
2011-02-23 15:20:00,6.91,6.93,6.91,6.93,102800.0,5.7761,5.7928,5.7761,5.7928,102800.0
2011-02-23 15:25:00,6.93,6.94,6.93,6.93,63600.0,5.7928,5.8012,5.7928,5.7928,63600.0
2011-02-23 15:30:00,6.93,6.93,6.91,6.92,67200.0,5.7928,5.7928,5.7761,5.7845,67200.0
2011-02-23 15:35:00,6.92,6.93,6.91,6.93,114800.0,5.7845,5.7928,5.7761,5.7928,114800.0
2011-02-23 15:40:00,6.93,6.93,6.93,6.93,67200.0,5.7928,5.7928,5.7928,5.7928,67200.0
2011-02-23 15:45:00,6.93,6.93,6.9,6.91,216800.0,5.7928,5.7928,5.7678,5.7761,216800.0
2011-02-23 15:50:00,6.91,6.91,6.9,6.9,116400.0,5.7761,5.7761,5.7678,5.7678,116400.0
2011-02-23 15:55:00,6.9,6.9,6.88,6.89,402400.0,5.7678,5.7678,5.751,5.7594,402400.0
2011-02-24 09:30:00,6.9,6.93,6.9,6.91,12800.0,5.7678,5.7928,5.7678,5.7761,12800.0
2011-02-24 09:35:00,6.9,6.93,6.9,6.91,52000.0,5.7678,5.7928,5.7678,5.7761,52000.0
2011-02-24 09:40:00,6.9,6.92,6.88,6.92,15200.0,5.7678,5.7845,5.751,5.7845,15200.0
2011-02-24 09:45:00,6.91,6.92,6.9,6.9,25600.0,5.7761,5.7845,5.7678,5.7678,25600.0
2011-02-24 09:50:00,6.9,6.9,6.87,6.88,66000.0,5.7678,5.7678,5.7427,5.751,66000.0
2011-02-24 09:55:00,6.88,6.89,6.86,6.86,80800.0,5.751,5.7594,5.7343,5.7343,80800.0
2011-02-24 10:00:00,6.86,6.86,6.84,6.85,28000.0,5.7343,5.7343,5.7176,5.726,28000.0
2011-02-24 10:05:00,6.85,6.89,6.84,6.88,84400.0,5.726,5.7594,5.7176,5.751,84400.0
2011-02-24 10:10:00,6.88,6.89,6.87,6.87,62000.0,5.751,5.7594,5.7427,5.7427,62000.0
2011-02-24 10:15:00,6.88,6.89,6.88,6.89,18400.0,5.751,5.7594,5.751,5.7594,18400.0
2011-02-24 10:20:00,6.89,6.9,6.88,6.89,59200.0,5.7594,5.7678,5.751,5.7594,59200.0
2011-02-24 10:25:00,6.89,6.89,6.87,6.88,26400.0,5.7594,5.7594,5.7427,5.751,26400.0
2011-02-24 10:30:00,6.88,6.91,6.88,6.91,40400.0,5.751,5.7761,5.751,5.7761,40400.0
2011-02-24 10:35:00,6.9,6.91,6.89,6.89,10800.0,5.7678,5.7761,5.7594,5.7594,10800.0
2011-02-24 10:40:00,6.89,6.89,6.88,6.88,6000.0,5.7594,5.7594,5.751,5.751,6000.0
2011-02-24 10:45:00,6.88,6.89,6.87,6.89,7200.0,5.751,5.7594,5.7427,5.7594,7200.0
2011-02-24 10:50:00,6.89,6.9,6.89,6.9,5600.0,5.7594,5.7678,5.7594,5.7678,5600.0
2011-02-24 10:55:00,6.9,6.91,6.9,6.9,70800.0,5.7678,5.7761,5.7678,5.7678,70800.0
2011-02-24 11:00:00,6.9,6.91,6.9,6.9,26400.0,5.7678,5.7761,5.7678,5.7678,26400.0
2011-02-24 11:05:00,6.9,6.91,6.9,6.91,14400.0,5.7678,5.7761,5.7678,5.7761,14400.0
2011-02-24 11:10:00,6.91,6.91,6.9,6.9,24000.0,5.7761,5.7761,5.7678,5.7678,24000.0
2011-02-24 11:15:00,6.9,6.91,6.89,6.91,21200.0,5.7678,5.7761,5.7594,5.7761,21200.0
2011-02-24 11:20:00,6.91,6.91,6.9,6.9,8400.0,5.7761,5.7761,5.7678,5.7678,8400.0
2011-02-24 11:25:00,6.9,6.92,6.9,6.92,10000.0,5.7678,5.7845,5.7678,5.7845,10000.0
2011-02-24 11:30:00,6.92,6.92,6.92,6.92,11600.0,5.7845,5.7845,5.7845,5.7845,11600.0
2011-02-24 11:35:00,6.92,6.92,6.89,6.9,12800.0,5.7845,5.7845,5.7594,5.7678,12800.0
2011-02-24 11:40:00,6.9,6.91,6.9,6.9,11600.0,5.7678,5.7761,5.7678,5.7678,11600.0
2011-02-24 11:45:00,6.89,6.89,6.87,6.88,14000.0,5.7594,5.7594,5.7427,5.751,14000.0
2011-02-24 11:50:00,6.88,6.9,6.88,6.9,123600.0,5.751,5.7678,5.751,5.7678,123600.0
2011-02-24 11:55:00,6.9,6.91,6.9,6.91,4800.0,5.7678,5.7761,5.7678,5.7761,4800.0
2011-02-24 12:00:00,6.91,6.91,6.88,6.89,16000.0,5.7761,5.7761,5.751,5.7594,16000.0
2011-02-24 12:05:00,6.89,6.89,6.87,6.87,13600.0,5.7594,5.7594,5.7427,5.7427,13600.0
2011-02-24 12:10:00,6.87,6.89,6.87,6.89,38400.0,5.7427,5.7594,5.7427,5.7594,38400.0
2011-02-24 12:15:00,6.89,6.9,6.88,6.9,14400.0,5.7594,5.7678,5.751,5.7678,14400.0
2011-02-24 12:20:00,6.89,6.9,6.89,6.89,8800.0,5.7594,5.7678,5.7594,5.7594,8800.0
2011-02-24 12:25:00,6.89,6.9,6.88,6.88,98800.0,5.7594,5.7678,5.751,5.751,98800.0
2011-02-24 12:30:00,6.88,6.9,6.87,6.89,113200.0,5.751,5.7678,5.7427,5.7594,113200.0
2011-02-24 12:35:00,6.89,6.9,6.88,6.9,27600.0,5.7594,5.7678,5.751,5.7678,27600.0
2011-02-24 12:40:00,6.9,6.9,6.89,6.89,18400.0,5.7678,5.7678,5.7594,5.7594,18400.0
2011-02-24 12:45:00,6.89,6.9,6.88,6.89,70400.0,5.7594,5.7678,5.751,5.7594,70400.0
2011-02-24 12:50:00,6.89,6.9,6.89,6.9,68000.0,5.7594,5.7678,5.7594,5.7678,68000.0
2011-02-24 12:55:00,6.91,6.92,6.91,6.92,21200.0,5.7761,5.7845,5.7761,5.7845,21200.0
2011-02-24 13:00:00,6.91,6.91,6.9,6.9,13600.0,5.7761,5.7761,5.7678,5.7678,13600.0
2011-02-24 13:05:00,6.9,6.9,6.89,6.89,15600.0,5.7678,5.7678,5.7594,5.7594,15600.0
2011-02-24 13:10:00,6.89,6.89,6.88,6.89,21200.0,5.7594,5.7594,5.751,5.7594,21200.0
2011-02-24 13:15:00,6.89,6.9,6.88,6.89,22800.0,5.7594,5.7678,5.751,5.7594,22800.0
2011-02-24 13:20:00,6.89,6.89,6.87,6.88,15200.0,5.7594,5.7594,5.7427,5.751,15200.0
2011-02-24 13:25:00,6.87,6.87,6.87,6.87,19600.0,5.7427,5.7427,5.7427,5.7427,19600.0
2011-02-24 13:30:00,6.87,6.88,6.87,6.88,24800.0,5.7427,5.751,5.7427,5.751,24800.0
2011-02-24 13:35:00,6.88,6.88,6.88,6.88,22000.0,5.751,5.751,5.751,5.751,22000.0
2011-02-24 13:40:00,6.88,6.88,6.86,6.86,68800.0,5.751,5.751,5.7343,5.7343,68800.0
2011-02-24 13:45:00,6.86,6.86,6.85,6.85,187200.0,5.7343,5.7343,5.726,5.726,187200.0
2011-02-24 13:50:00,6.85,6.86,6.85,6.85,22000.0,5.726,5.7343,5.726,5.726,22000.0
2011-02-24 13:55:00,6.84,6.84,6.84,6.84,54000.0,5.7176,5.7176,5.7176,5.7176,54000.0
2011-02-24 14:00:00,6.84,6.87,6.84,6.87,32800.0,5.7176,5.7427,5.7176,5.7427,32800.0
2011-02-24 14:05:00,6.87,6.88,6.86,6.88,24800.0,5.7427,5.751,5.7343,5.751,24800.0
2011-02-24 14:10:00,6.88,6.9,6.88,6.9,41200.0,5.751,5.7678,5.751,5.7678,41200.0
2011-02-24 14:15:00,6.9,6.91,6.9,6.9,20000.0,5.7678,5.7761,5.7678,5.7678,20000.0
2011-02-24 14:20:00,6.9,6.9,6.89,6.9,14400.0,5.7678,5.7678,5.7594,5.7678,14400.0
2011-02-24 14:25:00,6.9,6.92,6.9,6.9,18800.0,5.7678,5.7845,5.7678,5.7678,18800.0
2011-02-24 14:30:00,6.9,6.92,6.9,6.92,17600.0,5.7678,5.7845,5.7678,5.7845,17600.0
2011-02-24 14:35:00,6.92,6.92,6.9,6.9,28000.0,5.7845,5.7845,5.7678,5.7678,28000.0
2011-02-24 14:40:00,6.9,6.91,6.89,6.89,18000.0,5.7678,5.7761,5.7594,5.7594,18000.0
2011-02-24 14:45:00,6.89,6.91,6.89,6.9,23600.0,5.7594,5.7761,5.7594,5.7678,23600.0
2011-02-24 14:50:00,6.9,6.9,6.88,6.89,17200.0,5.7678,5.7678,5.751,5.7594,17200.0
2011-02-24 14:55:00,6.89,6.9,6.89,6.9,25600.0,5.7594,5.7678,5.7594,5.7678,25600.0
2011-02-24 15:00:00,6.9,6.9,6.89,6.89,28800.0,5.7678,5.7678,5.7594,5.7594,28800.0
2011-02-24 15:05:00,6.89,6.91,6.89,6.91,37600.0,5.7594,5.7761,5.7594,5.7761,37600.0
2011-02-24 15:10:00,6.9,6.91,6.9,6.91,36000.0,5.7678,5.7761,5.7678,5.7761,36000.0
2011-02-24 15:15:00,6.91,6.91,6.91,6.91,44400.0,5.7761,5.7761,5.7761,5.7761,44400.0
2011-02-24 15:20:00,6.91,6.92,6.91,6.92,51200.0,5.7761,5.7845,5.7761,5.7845,51200.0
2011-02-24 15:25:00,6.92,6.92,6.91,6.91,40800.0,5.7845,5.7845,5.7761,5.7761,40800.0
2011-02-24 15:30:00,6.91,6.92,6.9,6.91,116400.0,5.7761,5.7845,5.7678,5.7761,116400.0
2011-02-24 15:35:00,6.91,6.92,6.91,6.91,127600.0,5.7761,5.7845,5.7761,5.7761,127600.0
2011-02-24 15:40:00,6.9,6.91,6.9,6.91,95600.0,5.7678,5.7761,5.7678,5.7761,95600.0
2011-02-24 15:45:00,6.91,6.91,6.89,6.89,187200.0,5.7761,5.7761,5.7594,5.7594,187200.0
2011-02-24 15:50:00,6.9,6.91,6.89,6.9,178400.0,5.7678,5.7761,5.7594,5.7678,178400.0
2011-02-24 15:55:00,6.9,6.92,6.9,6.92,226000.0,5.7678,5.7845,5.7678,5.7845,226000.0
2011-02-25 09:30:00,6.96,6.98,6.95,6.98,46800.0,5.8179,5.8346,5.8095,5.8346,46800.0
2011-02-25 09:35:00,6.98,7.0,6.98,6.99,19200.0,5.8346,5.8513,5.8346,5.843,19200.0
2011-02-25 09:40:00,6.99,6.99,6.96,6.96,36800.0,5.843,5.843,5.8179,5.8179,36800.0
2011-02-25 09:45:00,6.97,6.99,6.97,6.97,18800.0,5.8263,5.843,5.8263,5.8263,18800.0
2011-02-25 09:50:00,6.97,6.98,6.95,6.95,26400.0,5.8263,5.8346,5.8095,5.8095,26400.0
2011-02-25 09:55:00,6.95,6.97,6.95,6.96,17200.0,5.8095,5.8263,5.8095,5.8179,17200.0
2011-02-25 10:00:00,6.96,6.97,6.96,6.97,24000.0,5.8179,5.8263,5.8179,5.8263,24000.0
2011-02-25 10:05:00,6.97,6.98,6.96,6.97,20800.0,5.8263,5.8346,5.8179,5.8263,20800.0
2011-02-25 10:10:00,6.97,6.97,6.95,6.96,37600.0,5.8263,5.8263,5.8095,5.8179,37600.0
2011-02-25 10:15:00,6.96,6.96,6.95,6.95,12800.0,5.8179,5.8179,5.8095,5.8095,12800.0
2011-02-25 10:20:00,6.95,6.96,6.95,6.96,10000.0,5.8095,5.8179,5.8095,5.8179,10000.0
2011-02-25 10:25:00,6.96,6.97,6.96,6.96,8400.0,5.8179,5.8263,5.8179,5.8179,8400.0
2011-02-25 10:30:00,6.96,6.96,6.95,6.96,13600.0,5.8179,5.8179,5.8095,5.8179,13600.0
2011-02-25 10:35:00,6.96,6.97,6.96,6.97,7200.0,5.8179,5.8263,5.8179,5.8263,7200.0
2011-02-25 10:40:00,6.96,6.98,6.96,6.98,42800.0,5.8179,5.8346,5.8179,5.8346,42800.0
2011-02-25 10:45:00,6.98,7.0,6.98,6.99,16400.0,5.8346,5.8513,5.8346,5.843,16400.0
2011-02-25 10:50:00,6.99,6.99,6.97,6.97,14400.0,5.843,5.843,5.8263,5.8263,14400.0
2011-02-25 10:55:00,6.97,6.98,6.97,6.98,11600.0,5.8263,5.8346,5.8263,5.8346,11600.0
2011-02-25 11:00:00,6.98,6.98,6.97,6.97,5600.0,5.8346,5.8346,5.8263,5.8263,5600.0
2011-02-25 11:05:00,6.97,6.98,6.97,6.98,10000.0,5.8263,5.8346,5.8263,5.8346,10000.0
2011-02-25 11:10:00,6.98,6.98,6.97,6.97,24400.0,5.8346,5.8346,5.8263,5.8263,24400.0
2011-02-25 11:15:00,6.97,6.98,6.97,6.98,196400.0,5.8263,5.8346,5.8263,5.8346,196400.0
2011-02-25 11:20:00,6.98,6.98,6.96,6.96,33200.0,5.8346,5.8346,5.8179,5.8179,33200.0
2011-02-25 11:25:00,6.96,6.96,6.95,6.95,31200.0,5.8179,5.8179,5.8095,5.8095,31200.0
2011-02-25 11:30:00,6.96,6.96,6.95,6.96,9200.0,5.8179,5.8179,5.8095,5.8179,9200.0
2011-02-25 11:35:00,6.96,6.96,6.95,6.95,30800.0,5.8179,5.8179,5.8095,5.8095,30800.0
2011-02-25 11:40:00,6.95,6.95,6.93,6.93,26800.0,5.8095,5.8095,5.7928,5.7928,26800.0
2011-02-25 11:45:00,6.93,6.94,6.93,6.94,7200.0,5.7928,5.8012,5.7928,5.8012,7200.0
2011-02-25 11:50:00,6.94,6.96,6.94,6.96,15600.0,5.8012,5.8179,5.8012,5.8179,15600.0
2011-02-25 11:55:00,6.96,6.97,6.96,6.96,12800.0,5.8179,5.8263,5.8179,5.8179,12800.0
2011-02-25 12:00:00,6.96,6.96,6.96,6.96,14000.0,5.8179,5.8179,5.8179,5.8179,14000.0
2011-02-25 12:05:00,6.96,6.96,6.96,6.96,14000.0,5.8179,5.8179,5.8179,5.8179,14000.0
2011-02-25 12:10:00,6.96,6.96,6.96,6.96,27200.0,5.8179,5.8179,5.8179,5.8179,27200.0
2011-02-25 12:15:00,6.96,6.97,6.96,6.97,14400.0,5.8179,5.8263,5.8179,5.8263,14400.0
2011-02-25 12:20:00,6.97,6.98,6.97,6.98,16000.0,5.8263,5.8346,5.8263,5.8346,16000.0
2011-02-25 12:25:00,6.98,6.99,6.98,6.99,38400.0,5.8346,5.843,5.8346,5.843,38400.0
2011-02-25 12:30:00,6.99,6.99,6.99,6.99,13200.0,5.843,5.843,5.843,5.843,13200.0
2011-02-25 12:35:00,6.99,6.99,6.99,6.99,5200.0,5.843,5.843,5.843,5.843,5200.0
2011-02-25 12:40:00,6.99,6.99,6.99,6.99,4800.0,5.843,5.843,5.843,5.843,4800.0
2011-02-25 12:45:00,6.99,6.99,6.99,6.99,113600.0,5.843,5.843,5.843,5.843,113600.0
2011-02-25 12:50:00,6.99,7.0,6.99,6.99,14800.0,5.843,5.8513,5.843,5.843,14800.0
2011-02-25 12:55:00,6.99,7.0,6.99,6.99,10800.0,5.843,5.8513,5.843,5.843,10800.0
2011-02-25 13:00:00,6.99,6.99,6.98,6.98,20400.0,5.843,5.843,5.8346,5.8346,20400.0
2011-02-25 13:05:00,6.98,6.98,6.98,6.98,14400.0,5.8346,5.8346,5.8346,5.8346,14400.0
2011-02-25 13:10:00,6.98,6.99,6.98,6.99,7200.0,5.8346,5.843,5.8346,5.843,7200.0
2011-02-25 13:15:00,6.99,7.0,6.99,6.99,13200.0,5.843,5.8513,5.843,5.843,13200.0
2011-02-25 13:20:00,6.99,7.0,6.98,6.98,28800.0,5.843,5.8513,5.8346,5.8346,28800.0
2011-02-25 13:25:00,6.98,6.98,6.98,6.98,18800.0,5.8346,5.8346,5.8346,5.8346,18800.0
2011-02-25 13:30:00,6.98,6.98,6.97,6.97,140800.0,5.8346,5.8346,5.8263,5.8263,140800.0
2011-02-25 13:35:00,6.97,6.99,6.97,6.99,30400.0,5.8263,5.843,5.8263,5.843,30400.0
2011-02-25 13:40:00,6.99,7.0,6.99,7.0,20800.0,5.843,5.8513,5.843,5.8513,20800.0
2011-02-25 13:45:00,7.0,7.0,7.0,7.0,26800.0,5.8513,5.8513,5.8513,5.8513,26800.0
2011-02-25 13:50:00,7.0,7.0,6.99,6.99,8800.0,5.8513,5.8513,5.843,5.843,8800.0
2011-02-25 13:55:00,7.0,7.0,6.98,6.98,23600.0,5.8513,5.8513,5.8346,5.8346,23600.0
2011-02-25 14:00:00,6.99,6.99,6.98,6.98,16000.0,5.843,5.843,5.8346,5.8346,16000.0
2011-02-25 14:05:00,6.98,6.99,6.98,6.99,21200.0,5.8346,5.843,5.8346,5.843,21200.0
2011-02-25 14:10:00,6.99,7.0,6.99,7.0,8000.0,5.843,5.8513,5.843,5.8513,8000.0
2011-02-25 14:15:00,7.0,7.0,6.99,6.99,15200.0,5.8513,5.8513,5.843,5.843,15200.0
2011-02-25 14:20:00,6.99,7.0,6.99,6.99,8400.0,5.843,5.8513,5.843,5.843,8400.0
2011-02-25 14:25:00,6.99,7.0,6.99,7.0,80400.0,5.843,5.8513,5.843,5.8513,80400.0
2011-02-25 14:30:00,6.99,6.99,6.98,6.98,21600.0,5.843,5.843,5.8346,5.8346,21600.0
2011-02-25 14:35:00,6.98,6.98,6.98,6.98,10400.0,5.8346,5.8346,5.8346,5.8346,10400.0
2011-02-25 14:40:00,6.98,6.99,6.98,6.99,12000.0,5.8346,5.843,5.8346,5.843,12000.0
2011-02-25 14:45:00,6.99,6.99,6.99,6.99,14000.0,5.843,5.843,5.843,5.843,14000.0
2011-02-25 14:50:00,6.99,7.0,6.99,6.99,23600.0,5.843,5.8513,5.843,5.843,23600.0
2011-02-25 14:55:00,7.0,7.0,6.99,7.0,14000.0,5.8513,5.8513,5.843,5.8513,14000.0
2011-02-25 15:00:00,7.0,7.0,6.99,7.0,21200.0,5.8513,5.8513,5.843,5.8513,21200.0
2011-02-25 15:05:00,7.0,7.0,7.0,7.0,26400.0,5.8513,5.8513,5.8513,5.8513,26400.0
2011-02-25 15:10:00,7.0,7.01,7.0,7.01,28400.0,5.8513,5.8597,5.8513,5.8597,28400.0
2011-02-25 15:15:00,7.01,7.02,7.01,7.01,41600.0,5.8597,5.8681,5.8597,5.8597,41600.0
2011-02-25 15:20:00,7.02,7.02,7.01,7.01,71200.0,5.8681,5.8681,5.8597,5.8597,71200.0
2011-02-25 15:25:00,7.01,7.02,7.0,7.02,52000.0,5.8597,5.8681,5.8513,5.8681,52000.0
2011-02-25 15:30:00,7.01,7.02,7.01,7.01,18000.0,5.8597,5.8681,5.8597,5.8597,18000.0
2011-02-25 15:35:00,7.01,7.02,7.01,7.02,36400.0,5.8597,5.8681,5.8597,5.8681,36400.0
2011-02-25 15:40:00,7.02,7.02,7.01,7.01,76800.0,5.8681,5.8681,5.8597,5.8597,76800.0
2011-02-25 15:45:00,7.01,7.03,7.01,7.03,84000.0,5.8597,5.8764,5.8597,5.8764,84000.0
2011-02-25 15:50:00,7.03,7.03,7.02,7.03,76800.0,5.8764,5.8764,5.8681,5.8764,76800.0
2011-02-25 15:55:00,7.03,7.03,7.02,7.02,98400.0,5.8764,5.8764,5.8681,5.8681,98400.0
2011-02-28 09:30:00,7.05,7.05,7.0,7.03,35600.0,5.8931,5.8931,5.8513,5.8764,35600.0
2011-02-28 09:35:00,7.03,7.03,7.0,7.0,12000.0,5.8764,5.8764,5.8513,5.8513,12000.0
2011-02-28 09:40:00,7.0,7.0,6.97,6.99,27600.0,5.8513,5.8513,5.8263,5.843,27600.0
2011-02-28 09:45:00,6.98,6.99,6.97,6.99,16800.0,5.8346,5.843,5.8263,5.843,16800.0
2011-02-28 09:50:00,6.99,7.0,6.99,7.0,36800.0,5.843,5.8513,5.843,5.8513,36800.0
2011-02-28 09:55:00,7.0,7.02,7.0,7.01,26800.0,5.8513,5.8681,5.8513,5.8597,26800.0
2011-02-28 10:00:00,7.01,7.02,7.01,7.02,16000.0,5.8597,5.8681,5.8597,5.8681,16000.0
2011-02-28 10:05:00,7.02,7.02,7.01,7.01,19200.0,5.8681,5.8681,5.8597,5.8597,19200.0
2011-02-28 10:10:00,7.01,7.02,7.01,7.02,20400.0,5.8597,5.8681,5.8597,5.8681,20400.0
2011-02-28 10:15:00,7.02,7.03,7.02,7.03,27200.0,5.8681,5.8764,5.8681,5.8764,27200.0
2011-02-28 10:20:00,7.03,7.03,7.03,7.03,32400.0,5.8764,5.8764,5.8764,5.8764,32400.0
2011-02-28 10:25:00,7.03,7.05,7.03,7.05,28800.0,5.8764,5.8931,5.8764,5.8931,28800.0
2011-02-28 10:30:00,7.04,7.05,7.04,7.04,38400.0,5.8848,5.8931,5.8848,5.8848,38400.0
2011-02-28 10:35:00,7.04,7.04,7.02,7.02,35600.0,5.8848,5.8848,5.8681,5.8681,35600.0
2011-02-28 10:40:00,7.02,7.03,7.02,7.02,37200.0,5.8681,5.8764,5.8681,5.8681,37200.0
2011-02-28 10:45:00,7.03,7.03,7.02,7.03,31200.0,5.8764,5.8764,5.8681,5.8764,31200.0
2011-02-28 10:50:00,7.03,7.03,7.02,7.03,17200.0,5.8764,5.8764,5.8681,5.8764,17200.0
2011-02-28 10:55:00,7.03,7.03,7.02,7.03,7200.0,5.8764,5.8764,5.8681,5.8764,7200.0
2011-02-28 11:00:00,7.02,7.03,7.02,7.02,19600.0,5.8681,5.8764,5.8681,5.8681,19600.0
2011-02-28 11:05:00,7.02,7.02,7.01,7.01,12400.0,5.8681,5.8681,5.8597,5.8597,12400.0
2011-02-28 11:10:00,7.01,7.01,7.01,7.01,6800.0,5.8597,5.8597,5.8597,5.8597,6800.0
2011-02-28 11:15:00,7.01,7.01,6.99,6.99,26800.0,5.8597,5.8597,5.843,5.843,26800.0
2011-02-28 11:20:00,6.99,7.0,6.99,7.0,22800.0,5.843,5.8513,5.843,5.8513,22800.0
2011-02-28 11:25:00,7.0,7.0,7.0,7.0,25200.0,5.8513,5.8513,5.8513,5.8513,25200.0
2011-02-28 11:30:00,7.0,7.0,6.99,7.0,13600.0,5.8513,5.8513,5.843,5.8513,13600.0
2011-02-28 11:35:00,7.0,7.0,6.99,6.99,14000.0,5.8513,5.8513,5.843,5.843,14000.0
2011-02-28 11:40:00,6.99,6.99,6.99,6.99,13200.0,5.843,5.843,5.843,5.843,13200.0
2011-02-28 11:45:00,6.99,6.99,6.99,6.99,21600.0,5.843,5.843,5.843,5.843,21600.0
2011-02-28 11:50:00,6.99,7.0,6.99,7.0,30000.0,5.843,5.8513,5.843,5.8513,30000.0
2011-02-28 11:55:00,7.0,7.0,7.0,7.0,15600.0,5.8513,5.8513,5.8513,5.8513,15600.0
2011-02-28 12:00:00,7.0,7.0,7.0,7.0,8400.0,5.8513,5.8513,5.8513,5.8513,8400.0
2011-02-28 12:05:00,7.0,7.0,7.0,7.0,6800.0,5.8513,5.8513,5.8513,5.8513,6800.0
2011-02-28 12:10:00,7.0,7.0,6.99,6.99,18800.0,5.8513,5.8513,5.843,5.843,18800.0
2011-02-28 12:15:00,6.99,6.99,6.99,6.99,7600.0,5.843,5.843,5.843,5.843,7600.0
2011-02-28 12:20:00,6.99,6.99,6.99,6.99,9600.0,5.843,5.843,5.843,5.843,9600.0
2011-02-28 12:25:00,6.99,6.99,6.99,6.99,9200.0,5.843,5.843,5.843,5.843,9200.0
2011-02-28 12:30:00,6.99,6.99,6.99,6.99,9600.0,5.843,5.843,5.843,5.843,9600.0
2011-02-28 12:35:00,6.99,7.0,6.99,7.0,165200.0,5.843,5.8513,5.843,5.8513,165200.0
2011-02-28 12:40:00,7.0,7.01,7.0,7.01,26000.0,5.8513,5.8597,5.8513,5.8597,26000.0
2011-02-28 12:45:00,7.01,7.01,7.01,7.01,38400.0,5.8597,5.8597,5.8597,5.8597,38400.0
2011-02-28 12:50:00,7.01,7.01,7.0,7.01,17600.0,5.8597,5.8597,5.8513,5.8597,17600.0
2011-02-28 12:55:00,7.01,7.01,7.0,7.01,110000.0,5.8597,5.8597,5.8513,5.8597,110000.0
2011-02-28 13:00:00,7.01,7.01,7.01,7.01,64400.0,5.8597,5.8597,5.8597,5.8597,64400.0
2011-02-28 13:05:00,7.01,7.01,7.01,7.01,14800.0,5.8597,5.8597,5.8597,5.8597,14800.0
2011-02-28 13:10:00,7.01,7.02,7.01,7.01,46800.0,5.8597,5.8681,5.8597,5.8597,46800.0
2011-02-28 13:15:00,7.02,7.02,7.01,7.02,12800.0,5.8681,5.8681,5.8597,5.8681,12800.0
2011-02-28 13:20:00,7.02,7.02,7.01,7.01,24400.0,5.8681,5.8681,5.8597,5.8597,24400.0
2011-02-28 13:25:00,7.01,7.01,7.01,7.01,58400.0,5.8597,5.8597,5.8597,5.8597,58400.0
2011-02-28 13:30:00,7.01,7.02,7.01,7.02,44800.0,5.8597,5.8681,5.8597,5.8681,44800.0
2011-02-28 13:35:00,7.02,7.02,7.01,7.02,18000.0,5.8681,5.8681,5.8597,5.8681,18000.0
2011-02-28 13:40:00,7.02,7.02,7.01,7.02,110800.0,5.8681,5.8681,5.8597,5.8681,110800.0
2011-02-28 13:45:00,7.02,7.02,7.01,7.02,76800.0,5.8681,5.8681,5.8597,5.8681,76800.0
2011-02-28 13:50:00,7.02,7.02,7.02,7.02,28800.0,5.8681,5.8681,5.8681,5.8681,28800.0
2011-02-28 13:55:00,7.02,7.03,7.02,7.02,134400.0,5.8681,5.8764,5.8681,5.8681,134400.0
2011-02-28 14:00:00,7.02,7.02,7.01,7.02,62400.0,5.8681,5.8681,5.8597,5.8681,62400.0
2011-02-28 14:05:00,7.02,7.02,7.02,7.02,22400.0,5.8681,5.8681,5.8681,5.8681,22400.0
2011-02-28 14:10:00,7.02,7.02,7.02,7.02,64400.0,5.8681,5.8681,5.8681,5.8681,64400.0
2011-02-28 14:15:00,7.02,7.03,7.02,7.03,187200.0,5.8681,5.8764,5.8681,5.8764,187200.0
2011-02-28 14:20:00,7.03,7.03,7.02,7.02,119200.0,5.8764,5.8764,5.8681,5.8681,119200.0
2011-02-28 14:25:00,7.02,7.03,7.02,7.02,65600.0,5.8681,5.8764,5.8681,5.8681,65600.0
2011-02-28 14:30:00,7.02,7.03,7.02,7.03,45200.0,5.8681,5.8764,5.8681,5.8764,45200.0
2011-02-28 14:35:00,7.03,7.03,7.02,7.02,23200.0,5.8764,5.8764,5.8681,5.8681,23200.0
2011-02-28 14:40:00,7.02,7.02,7.01,7.01,29200.0,5.8681,5.8681,5.8597,5.8597,29200.0
2011-02-28 14:45:00,7.01,7.01,7.01,7.01,20000.0,5.8597,5.8597,5.8597,5.8597,20000.0
2011-02-28 14:50:00,7.01,7.01,7.01,7.01,14000.0,5.8597,5.8597,5.8597,5.8597,14000.0
2011-02-28 14:55:00,7.01,7.02,7.01,7.02,91200.0,5.8597,5.8681,5.8597,5.8681,91200.0
2011-02-28 15:00:00,7.02,7.02,7.01,7.01,37600.0,5.8681,5.8681,5.8597,5.8597,37600.0
2011-02-28 15:05:00,7.01,7.01,7.0,7.0,41600.0,5.8597,5.8597,5.8513,5.8513,41600.0
2011-02-28 15:10:00,7.0,7.01,7.0,7.01,40000.0,5.8513,5.8597,5.8513,5.8597,40000.0
2011-02-28 15:15:00,7.01,7.01,7.0,7.0,34400.0,5.8597,5.8597,5.8513,5.8513,34400.0
2011-02-28 15:20:00,7.0,7.0,7.0,7.0,60000.0,5.8513,5.8513,5.8513,5.8513,60000.0
2011-02-28 15:25:00,7.0,7.0,7.0,7.0,126000.0,5.8513,5.8513,5.8513,5.8513,126000.0
2011-02-28 15:30:00,7.0,7.0,7.0,7.0,67200.0,5.8513,5.8513,5.8513,5.8513,67200.0
2011-02-28 15:35:00,7.0,7.01,7.0,7.01,71200.0,5.8513,5.8597,5.8513,5.8597,71200.0
2011-02-28 15:40:00,7.0,7.01,7.0,7.01,155600.0,5.8513,5.8597,5.8513,5.8597,155600.0
2011-02-28 15:45:00,7.01,7.01,7.0,7.0,115600.0,5.8597,5.8597,5.8513,5.8513,115600.0
2011-02-28 15:50:00,7.0,7.02,7.0,7.02,314400.0,5.8513,5.8681,5.8513,5.8681,314400.0
2011-02-28 15:55:00,7.02,7.03,7.02,7.03,794800.0,5.8681,5.8764,5.8681,5.8764,794800.0
2011-03-01 09:30:00,7.04,7.04,7.0,7.02,46400.0,5.8848,5.8848,5.8513,5.8681,46400.0
2011-03-01 09:35:00,7.02,7.03,7.01,7.03,91600.0,5.8681,5.8764,5.8597,5.8764,91600.0
2011-03-01 09:40:00,7.03,7.03,7.0,7.02,15600.0,5.8764,5.8764,5.8513,5.8681,15600.0
2011-03-01 09:45:00,7.01,7.03,7.01,7.03,34800.0,5.8597,5.8764,5.8597,5.8764,34800.0
2011-03-01 09:50:00,7.03,7.03,7.02,7.02,33600.0,5.8764,5.8764,5.8681,5.8681,33600.0
2011-03-01 09:55:00,7.02,7.03,7.02,7.03,54000.0,5.8681,5.8764,5.8681,5.8764,54000.0
2011-03-01 10:00:00,7.03,7.03,7.01,7.03,68000.0,5.8764,5.8764,5.8597,5.8764,68000.0
2011-03-01 10:05:00,7.03,7.03,7.02,7.03,54000.0,5.8764,5.8764,5.8681,5.8764,54000.0
2011-03-01 10:10:00,7.03,7.04,7.02,7.04,45200.0,5.8764,5.8848,5.8681,5.8848,45200.0
2011-03-01 10:15:00,7.04,7.04,7.03,7.04,44400.0,5.8848,5.8848,5.8764,5.8848,44400.0
2011-03-01 10:20:00,7.04,7.04,7.03,7.03,87600.0,5.8848,5.8848,5.8764,5.8764,87600.0
2011-03-01 10:25:00,7.04,7.04,7.02,7.02,31600.0,5.8848,5.8848,5.8681,5.8681,31600.0
2011-03-01 10:30:00,7.02,7.03,7.02,7.02,30400.0,5.8681,5.8764,5.8681,5.8681,30400.0
2011-03-01 10:35:00,7.02,7.03,7.02,7.03,33200.0,5.8681,5.8764,5.8681,5.8764,33200.0
2011-03-01 10:40:00,7.03,7.03,7.01,7.01,61600.0,5.8764,5.8764,5.8597,5.8597,61600.0
2011-03-01 10:45:00,7.01,7.02,7.01,7.02,9200.0,5.8597,5.8681,5.8597,5.8681,9200.0
2011-03-01 10:50:00,7.02,7.02,7.02,7.02,11200.0,5.8681,5.8681,5.8681,5.8681,11200.0
2011-03-01 10:55:00,7.02,7.03,7.02,7.02,32400.0,5.8681,5.8764,5.8681,5.8681,32400.0
2011-03-01 11:00:00,7.03,7.03,7.02,7.02,31200.0,5.8764,5.8764,5.8681,5.8681,31200.0
2011-03-01 11:05:00,7.02,7.02,7.01,7.02,14400.0,5.8681,5.8681,5.8597,5.8681,14400.0
2011-03-01 11:10:00,7.02,7.02,7.01,7.01,17600.0,5.8681,5.8681,5.8597,5.8597,17600.0
2011-03-01 11:15:00,7.01,7.03,7.01,7.03,28000.0,5.8597,5.8764,5.8597,5.8764,28000.0
2011-03-01 11:20:00,7.03,7.03,7.02,7.02,9600.0,5.8764,5.8764,5.8681,5.8681,9600.0
2011-03-01 11:25:00,7.02,7.02,7.01,7.01,10000.0,5.8681,5.8681,5.8597,5.8597,10000.0
2011-03-01 11:30:00,7.01,7.01,7.01,7.01,28800.0,5.8597,5.8597,5.8597,5.8597,28800.0
2011-03-01 11:35:00,7.01,7.01,7.0,7.0,9200.0,5.8597,5.8597,5.8513,5.8513,9200.0
2011-03-01 11:40:00,7.0,7.0,7.0,7.0,32000.0,5.8513,5.8513,5.8513,5.8513,32000.0
2011-03-01 11:45:00,7.0,7.0,6.98,6.98,51600.0,5.8513,5.8513,5.8346,5.8346,51600.0
2011-03-01 11:50:00,6.98,6.98,6.97,6.97,32400.0,5.8346,5.8346,5.8263,5.8263,32400.0
2011-03-01 11:55:00,6.98,6.98,6.96,6.97,24800.0,5.8346,5.8346,5.8179,5.8263,24800.0
2011-03-01 12:00:00,6.96,6.96,6.95,6.95,27600.0,5.8179,5.8179,5.8095,5.8095,27600.0
2011-03-01 12:05:00,6.95,6.95,6.95,6.95,13600.0,5.8095,5.8095,5.8095,5.8095,13600.0
2011-03-01 12:10:00,6.95,6.95,6.95,6.95,26400.0,5.8095,5.8095,5.8095,5.8095,26400.0
2011-03-01 12:15:00,6.95,6.95,6.95,6.95,18000.0,5.8095,5.8095,5.8095,5.8095,18000.0
2011-03-01 12:20:00,6.95,6.95,6.95,6.95,4400.0,5.8095,5.8095,5.8095,5.8095,4400.0
2011-03-01 12:25:00,6.95,6.96,6.95,6.95,58800.0,5.8095,5.8179,5.8095,5.8095,58800.0
2011-03-01 12:30:00,6.95,6.98,6.95,6.98,66400.0,5.8095,5.8346,5.8095,5.8346,66400.0
2011-03-01 12:35:00,6.98,6.98,6.98,6.98,18000.0,5.8346,5.8346,5.8346,5.8346,18000.0
2011-03-01 12:40:00,6.98,6.99,6.98,6.99,26800.0,5.8346,5.843,5.8346,5.843,26800.0
2011-03-01 12:45:00,7.0,7.0,6.99,6.99,9200.0,5.8513,5.8513,5.843,5.843,9200.0
2011-03-01 12:50:00,6.99,7.0,6.99,7.0,74800.0,5.843,5.8513,5.843,5.8513,74800.0
2011-03-01 12:55:00,7.0,7.0,7.0,7.0,48400.0,5.8513,5.8513,5.8513,5.8513,48400.0
2011-03-01 13:00:00,7.0,7.0,6.99,7.0,78400.0,5.8513,5.8513,5.843,5.8513,78400.0
2011-03-01 13:05:00,7.0,7.0,7.0,7.0,7200.0,5.8513,5.8513,5.8513,5.8513,7200.0
2011-03-01 13:10:00,7.0,7.01,7.0,7.0,31600.0,5.8513,5.8597,5.8513,5.8513,31600.0
2011-03-01 13:15:00,7.0,7.01,7.0,7.0,40400.0,5.8513,5.8597,5.8513,5.8513,40400.0
2011-03-01 13:20:00,7.0,7.01,7.0,7.0,55200.0,5.8513,5.8597,5.8513,5.8513,55200.0
2011-03-01 13:25:00,7.0,7.01,6.99,7.0,151600.0,5.8513,5.8597,5.843,5.8513,151600.0
2011-03-01 13:30:00,7.0,7.0,6.99,6.99,39200.0,5.8513,5.8513,5.843,5.843,39200.0
2011-03-01 13:35:00,6.99,7.0,6.99,6.99,29200.0,5.843,5.8513,5.843,5.843,29200.0
2011-03-01 13:40:00,7.0,7.0,6.99,6.99,19200.0,5.8513,5.8513,5.843,5.843,19200.0
2011-03-01 13:45:00,6.99,6.99,6.98,6.99,39200.0,5.843,5.843,5.8346,5.843,39200.0
2011-03-01 13:50:00,6.99,6.99,6.98,6.98,44400.0,5.843,5.843,5.8346,5.8346,44400.0
2011-03-01 13:55:00,6.98,6.99,6.98,6.99,42000.0,5.8346,5.843,5.8346,5.843,42000.0
2011-03-01 14:00:00,6.99,6.99,6.97,6.97,46000.0,5.843,5.843,5.8263,5.8263,46000.0
2011-03-01 14:05:00,6.97,6.97,6.96,6.97,50000.0,5.8263,5.8263,5.8179,5.8263,50000.0
2011-03-01 14:10:00,6.97,6.98,6.96,6.97,66400.0,5.8263,5.8346,5.8179,5.8263,66400.0
2011-03-01 14:15:00,6.97,6.98,6.96,6.98,43200.0,5.8263,5.8346,5.8179,5.8346,43200.0
2011-03-01 14:20:00,6.97,6.97,6.97,6.97,20800.0,5.8263,5.8263,5.8263,5.8263,20800.0
2011-03-01 14:25:00,6.97,6.97,6.96,6.96,48800.0,5.8263,5.8263,5.8179,5.8179,48800.0
2011-03-01 14:30:00,6.96,6.96,6.95,6.95,56000.0,5.8179,5.8179,5.8095,5.8095,56000.0
2011-03-01 14:35:00,6.95,6.95,6.95,6.95,38800.0,5.8095,5.8095,5.8095,5.8095,38800.0
2011-03-01 14:40:00,6.95,6.96,6.95,6.96,60400.0,5.8095,5.8179,5.8095,5.8179,60400.0
2011-03-01 14:45:00,6.96,6.96,6.96,6.96,24400.0,5.8179,5.8179,5.8179,5.8179,24400.0
2011-03-01 14:50:00,6.96,6.97,6.96,6.97,36400.0,5.8179,5.8263,5.8179,5.8263,36400.0
2011-03-01 14:55:00,6.96,6.97,6.95,6.95,80400.0,5.8179,5.8263,5.8095,5.8095,80400.0
2011-03-01 15:00:00,6.95,6.97,6.95,6.96,98800.0,5.8095,5.8263,5.8095,5.8179,98800.0
2011-03-01 15:05:00,6.96,6.96,6.95,6.95,57600.0,5.8179,5.8179,5.8095,5.8095,57600.0
2011-03-01 15:10:00,6.95,6.96,6.95,6.96,66000.0,5.8095,5.8179,5.8095,5.8179,66000.0
2011-03-01 15:15:00,6.96,6.98,6.96,6.98,48400.0,5.8179,5.8346,5.8179,5.8346,48400.0
2011-03-01 15:20:00,6.98,6.98,6.98,6.98,36000.0,5.8346,5.8346,5.8346,5.8346,36000.0
2011-03-01 15:25:00,6.98,6.98,6.97,6.97,51600.0,5.8346,5.8346,5.8263,5.8263,51600.0
2011-03-01 15:30:00,6.97,6.98,6.97,6.98,51600.0,5.8263,5.8346,5.8263,5.8346,51600.0
2011-03-01 15:35:00,6.97,6.98,6.96,6.96,138400.0,5.8263,5.8346,5.8179,5.8179,138400.0
2011-03-01 15:40:00,6.96,6.96,6.95,6.95,292000.0,5.8179,5.8179,5.8095,5.8095,292000.0
2011-03-01 15:45:00,6.95,6.95,6.93,6.95,283600.0,5.8095,5.8095,5.7928,5.8095,283600.0
2011-03-01 15:50:00,6.94,6.95,6.93,6.94,256800.0,5.8012,5.8095,5.7928,5.8012,256800.0
2011-03-01 15:55:00,6.94,6.95,6.93,6.93,316400.0,5.8012,5.8095,5.7928,5.7928,316400.0
2011-03-02 09:30:00,6.92,6.95,6.91,6.92,19600.0,5.7845,5.8095,5.7761,5.7845,19600.0
2011-03-02 09:35:00,6.91,6.94,6.91,6.92,23600.0,5.7761,5.8012,5.7761,5.7845,23600.0
2011-03-02 09:40:00,6.93,6.96,6.93,6.95,18000.0,5.7928,5.8179,5.7928,5.8095,18000.0
2011-03-02 09:45:00,6.93,6.94,6.93,6.93,16800.0,5.7928,5.8012,5.7928,5.7928,16800.0
2011-03-02 09:50:00,6.93,6.96,6.93,6.96,16800.0,5.7928,5.8179,5.7928,5.8179,16800.0
2011-03-02 09:55:00,6.96,6.96,6.95,6.95,23200.0,5.8179,5.8179,5.8095,5.8095,23200.0
2011-03-02 10:00:00,6.95,6.96,6.95,6.96,27600.0,5.8095,5.8179,5.8095,5.8179,27600.0
2011-03-02 10:05:00,6.96,6.96,6.95,6.96,40800.0,5.8179,5.8179,5.8095,5.8179,40800.0
2011-03-02 10:10:00,6.96,6.96,6.95,6.96,42000.0,5.8179,5.8179,5.8095,5.8179,42000.0
2011-03-02 10:15:00,6.96,6.97,6.95,6.97,38000.0,5.8179,5.8263,5.8095,5.8263,38000.0
2011-03-02 10:20:00,6.97,6.97,6.96,6.96,21600.0,5.8263,5.8263,5.8179,5.8179,21600.0
2011-03-02 10:25:00,6.96,6.97,6.95,6.96,30800.0,5.8179,5.8263,5.8095,5.8179,30800.0
2011-03-02 10:30:00,6.96,6.97,6.96,6.97,17200.0,5.8179,5.8263,5.8179,5.8263,17200.0
2011-03-02 10:35:00,6.97,7.0,6.97,7.0,34400.0,5.8263,5.8513,5.8263,5.8513,34400.0
2011-03-02 10:40:00,7.0,7.0,6.98,6.98,24400.0,5.8513,5.8513,5.8346,5.8346,24400.0
2011-03-02 10:45:00,6.98,6.99,6.98,6.98,11600.0,5.8346,5.843,5.8346,5.8346,11600.0
2011-03-02 10:50:00,6.98,7.0,6.98,6.99,9600.0,5.8346,5.8513,5.8346,5.843,9600.0
2011-03-02 10:55:00,6.99,7.0,6.97,6.98,26400.0,5.843,5.8513,5.8263,5.8346,26400.0
2011-03-02 11:00:00,6.97,6.99,6.97,6.99,19600.0,5.8263,5.843,5.8263,5.843,19600.0
2011-03-02 11:05:00,6.99,6.99,6.98,6.99,9200.0,5.843,5.843,5.8346,5.843,9200.0
2011-03-02 11:10:00,6.99,6.99,6.97,6.98,39200.0,5.843,5.843,5.8263,5.8346,39200.0
2011-03-02 11:15:00,6.98,6.99,6.98,6.98,18400.0,5.8346,5.843,5.8346,5.8346,18400.0
2011-03-02 11:20:00,6.98,7.0,6.98,7.0,40800.0,5.8346,5.8513,5.8346,5.8513,40800.0
2011-03-02 11:25:00,6.99,6.99,6.96,6.96,39600.0,5.843,5.843,5.8179,5.8179,39600.0
2011-03-02 11:30:00,6.97,6.97,6.96,6.97,53600.0,5.8263,5.8263,5.8179,5.8263,53600.0
2011-03-02 11:35:00,6.97,6.98,6.97,6.97,17600.0,5.8263,5.8346,5.8263,5.8263,17600.0
2011-03-02 11:40:00,6.97,6.98,6.95,6.95,42000.0,5.8263,5.8346,5.8095,5.8095,42000.0
2011-03-02 11:45:00,6.95,6.95,6.94,6.94,17200.0,5.8095,5.8095,5.8012,5.8012,17200.0
2011-03-02 11:50:00,6.94,6.96,6.94,6.95,20400.0,5.8012,5.8179,5.8012,5.8095,20400.0
2011-03-02 11:55:00,6.95,6.95,6.93,6.93,32000.0,5.8095,5.8095,5.7928,5.7928,32000.0
2011-03-02 12:00:00,6.94,6.95,6.93,6.95,49200.0,5.8012,5.8095,5.7928,5.8095,49200.0
2011-03-02 12:05:00,6.95,6.95,6.93,6.95,24400.0,5.8095,5.8095,5.7928,5.8095,24400.0
2011-03-02 12:10:00,6.95,6.96,6.95,6.96,23200.0,5.8095,5.8179,5.8095,5.8179,23200.0
2011-03-02 12:15:00,6.96,6.97,6.96,6.97,32400.0,5.8179,5.8263,5.8179,5.8263,32400.0
2011-03-02 12:20:00,6.97,6.98,6.97,6.98,27600.0,5.8263,5.8346,5.8263,5.8346,27600.0
2011-03-02 12:25:00,6.98,6.99,6.98,6.99,22400.0,5.8346,5.843,5.8346,5.843,22400.0
2011-03-02 12:30:00,6.99,7.0,6.99,6.99,22000.0,5.843,5.8513,5.843,5.843,22000.0
2011-03-02 12:35:00,6.99,7.0,6.99,7.0,18000.0,5.843,5.8513,5.843,5.8513,18000.0
2011-03-02 12:40:00,7.0,7.0,6.99,7.0,13200.0,5.8513,5.8513,5.843,5.8513,13200.0
2011-03-02 12:45:00,6.99,7.0,6.99,7.0,12000.0,5.843,5.8513,5.843,5.8513,12000.0
2011-03-02 12:50:00,6.99,7.01,6.99,7.0,18800.0,5.843,5.8597,5.843,5.8513,18800.0
2011-03-02 12:55:00,7.0,7.0,6.99,6.99,31200.0,5.8513,5.8513,5.843,5.843,31200.0
2011-03-02 13:00:00,6.99,7.01,6.99,7.0,31200.0,5.843,5.8597,5.843,5.8513,31200.0
2011-03-02 13:05:00,7.0,7.0,6.98,6.98,23200.0,5.8513,5.8513,5.8346,5.8346,23200.0
2011-03-02 13:10:00,6.99,6.99,6.98,6.99,33600.0,5.843,5.843,5.8346,5.843,33600.0
2011-03-02 13:15:00,6.99,7.0,6.98,6.98,35200.0,5.843,5.8513,5.8346,5.8346,35200.0
2011-03-02 13:20:00,6.98,6.99,6.98,6.99,40800.0,5.8346,5.843,5.8346,5.843,40800.0
2011-03-02 13:25:00,6.99,7.0,6.99,6.99,12400.0,5.843,5.8513,5.843,5.843,12400.0
2011-03-02 13:30:00,6.99,6.99,6.99,6.99,14000.0,5.843,5.843,5.843,5.843,14000.0
2011-03-02 13:35:00,6.99,6.99,6.98,6.98,16400.0,5.843,5.843,5.8346,5.8346,16400.0
2011-03-02 13:40:00,6.98,6.98,6.96,6.96,26000.0,5.8346,5.8346,5.8179,5.8179,26000.0
2011-03-02 13:45:00,6.96,6.96,6.95,6.96,19200.0,5.8179,5.8179,5.8095,5.8179,19200.0
2011-03-02 13:50:00,6.96,6.97,6.96,6.96,25200.0,5.8179,5.8263,5.8179,5.8179,25200.0
2011-03-02 13:55:00,6.96,6.96,6.95,6.96,8400.0,5.8179,5.8179,5.8095,5.8179,8400.0
2011-03-02 14:00:00,6.96,6.96,6.94,6.94,18000.0,5.8179,5.8179,5.8012,5.8012,18000.0
2011-03-02 14:05:00,6.95,6.97,6.95,6.97,24000.0,5.8095,5.8263,5.8095,5.8263,24000.0
2011-03-02 14:10:00,6.97,6.99,6.97,6.98,9200.0,5.8263,5.843,5.8263,5.8346,9200.0
2011-03-02 14:15:00,6.98,6.99,6.97,6.98,37200.0,5.8346,5.843,5.8263,5.8346,37200.0
2011-03-02 14:20:00,6.98,6.98,6.97,6.98,25600.0,5.8346,5.8346,5.8263,5.8346,25600.0
2011-03-02 14:25:00,6.97,6.97,6.96,6.96,25600.0,5.8263,5.8263,5.8179,5.8179,25600.0
2011-03-02 14:30:00,6.96,6.98,6.96,6.97,26800.0,5.8179,5.8346,5.8179,5.8263,26800.0
2011-03-02 14:35:00,6.97,6.99,6.97,6.98,19200.0,5.8263,5.843,5.8263,5.8346,19200.0
2011-03-02 14:40:00,6.98,7.0,6.98,7.0,21600.0,5.8346,5.8513,5.8346,5.8513,21600.0
2011-03-02 14:45:00,7.0,7.0,7.0,7.0,20400.0,5.8513,5.8513,5.8513,5.8513,20400.0
2011-03-02 14:50:00,6.99,7.0,6.99,6.99,17600.0,5.843,5.8513,5.843,5.843,17600.0
2011-03-02 14:55:00,6.99,6.99,6.98,6.98,54800.0,5.843,5.843,5.8346,5.8346,54800.0
2011-03-02 15:00:00,6.98,6.99,6.98,6.99,16000.0,5.8346,5.843,5.8346,5.843,16000.0
2011-03-02 15:05:00,6.99,7.0,6.99,7.0,22000.0,5.843,5.8513,5.843,5.8513,22000.0
2011-03-02 15:10:00,7.0,7.0,7.0,7.0,20000.0,5.8513,5.8513,5.8513,5.8513,20000.0
2011-03-02 15:15:00,7.0,7.0,6.99,6.99,31600.0,5.8513,5.8513,5.843,5.843,31600.0
2011-03-02 15:20:00,7.0,7.0,7.0,7.0,27200.0,5.8513,5.8513,5.8513,5.8513,27200.0
2011-03-02 15:25:00,7.0,7.0,7.0,7.0,28400.0,5.8513,5.8513,5.8513,5.8513,28400.0
2011-03-02 15:30:00,7.0,7.0,6.99,7.0,14000.0,5.8513,5.8513,5.843,5.8513,14000.0
2011-03-02 15:35:00,7.0,7.0,6.99,6.99,33200.0,5.8513,5.8513,5.843,5.843,33200.0
2011-03-02 15:40:00,7.0,7.0,6.99,6.99,71600.0,5.8513,5.8513,5.843,5.843,71600.0
2011-03-02 15:45:00,6.99,6.99,6.98,6.99,58000.0,5.843,5.843,5.8346,5.843,58000.0
2011-03-02 15:50:00,6.99,6.99,6.98,6.98,42400.0,5.843,5.843,5.8346,5.8346,42400.0
2011-03-02 15:55:00,6.98,6.99,6.97,6.99,178800.0,5.8346,5.843,5.8263,5.843,178800.0
2011-03-03 09:30:00,7.05,7.1,6.98,7.09,175600.0,5.8931,5.9349,5.8346,5.9266,175600.0
2011-03-03 09:35:00,7.09,7.09,7.05,7.06,104000.0,5.9266,5.9266,5.8931,5.9015,104000.0
2011-03-03 09:40:00,7.06,7.1,7.06,7.09,42000.0,5.9015,5.9349,5.9015,5.9266,42000.0
2011-03-03 09:45:00,7.09,7.12,7.09,7.12,78400.0,5.9266,5.9517,5.9266,5.9517,78400.0
2011-03-03 09:50:00,7.12,7.12,7.1,7.11,46400.0,5.9517,5.9517,5.9349,5.9433,46400.0
2011-03-03 09:55:00,7.11,7.11,7.08,7.08,38000.0,5.9433,5.9433,5.9182,5.9182,38000.0
2011-03-03 10:00:00,7.08,7.08,7.06,7.07,56800.0,5.9182,5.9182,5.9015,5.9099,56800.0
2011-03-03 10:05:00,7.07,7.07,7.06,7.06,17200.0,5.9099,5.9099,5.9015,5.9015,17200.0
2011-03-03 10:10:00,7.07,7.08,7.07,7.08,36000.0,5.9099,5.9182,5.9099,5.9182,36000.0
2011-03-03 10:15:00,7.08,7.08,7.06,7.06,41600.0,5.9182,5.9182,5.9015,5.9015,41600.0
2011-03-03 10:20:00,7.05,7.05,7.03,7.04,52400.0,5.8931,5.8931,5.8764,5.8848,52400.0
2011-03-03 10:25:00,7.04,7.05,7.03,7.05,56400.0,5.8848,5.8931,5.8764,5.8931,56400.0
2011-03-03 10:30:00,7.05,7.06,7.04,7.06,48800.0,5.8931,5.9015,5.8848,5.9015,48800.0
2011-03-03 10:35:00,7.06,7.08,7.06,7.07,32000.0,5.9015,5.9182,5.9015,5.9099,32000.0
2011-03-03 10:40:00,7.08,7.1,7.08,7.1,36800.0,5.9182,5.9349,5.9182,5.9349,36800.0
2011-03-03 10:45:00,7.1,7.12,7.1,7.11,36800.0,5.9349,5.9517,5.9349,5.9433,36800.0
2011-03-03 10:50:00,7.1,7.1,7.08,7.08,26000.0,5.9349,5.9349,5.9182,5.9182,26000.0
2011-03-03 10:55:00,7.08,7.08,7.07,7.08,14800.0,5.9182,5.9182,5.9099,5.9182,14800.0
2011-03-03 11:00:00,7.08,7.08,7.08,7.08,40800.0,5.9182,5.9182,5.9182,5.9182,40800.0
2011-03-03 11:05:00,7.08,7.08,7.07,7.08,22000.0,5.9182,5.9182,5.9099,5.9182,22000.0
2011-03-03 11:10:00,7.08,7.08,7.06,7.06,22000.0,5.9182,5.9182,5.9015,5.9015,22000.0
2011-03-03 11:15:00,7.06,7.07,7.06,7.07,9600.0,5.9015,5.9099,5.9015,5.9099,9600.0
2011-03-03 11:20:00,7.07,7.08,7.07,7.08,15200.0,5.9099,5.9182,5.9099,5.9182,15200.0
2011-03-03 11:25:00,7.08,7.08,7.08,7.08,11200.0,5.9182,5.9182,5.9182,5.9182,11200.0
2011-03-03 11:30:00,7.08,7.09,7.08,7.08,8800.0,5.9182,5.9266,5.9182,5.9182,8800.0
2011-03-03 11:35:00,7.08,7.08,7.08,7.08,10400.0,5.9182,5.9182,5.9182,5.9182,10400.0
2011-03-03 11:40:00,7.09,7.09,7.09,7.09,8400.0,5.9266,5.9266,5.9266,5.9266,8400.0
2011-03-03 11:45:00,7.09,7.09,7.09,7.09,17600.0,5.9266,5.9266,5.9266,5.9266,17600.0
2011-03-03 11:50:00,7.09,7.09,7.08,7.08,33600.0,5.9266,5.9266,5.9182,5.9182,33600.0
2011-03-03 11:55:00,7.08,7.09,7.08,7.09,12000.0,5.9182,5.9266,5.9182,5.9266,12000.0
2011-03-03 12:00:00,7.09,7.09,7.08,7.08,15600.0,5.9266,5.9266,5.9182,5.9182,15600.0
2011-03-03 12:05:00,7.08,7.08,7.08,7.08,5200.0,5.9182,5.9182,5.9182,5.9182,5200.0
2011-03-03 12:10:00,7.08,7.09,7.08,7.08,5200.0,5.9182,5.9266,5.9182,5.9182,5200.0
2011-03-03 12:15:00,7.08,7.08,7.08,7.08,13600.0,5.9182,5.9182,5.9182,5.9182,13600.0
2011-03-03 12:20:00,7.08,7.09,7.08,7.09,12400.0,5.9182,5.9266,5.9182,5.9266,12400.0
2011-03-03 12:25:00,7.09,7.09,7.08,7.08,28800.0,5.9266,5.9266,5.9182,5.9182,28800.0
2011-03-03 12:30:00,7.08,7.08,7.08,7.08,10000.0,5.9182,5.9182,5.9182,5.9182,10000.0
2011-03-03 12:35:00,7.08,7.08,7.08,7.08,19600.0,5.9182,5.9182,5.9182,5.9182,19600.0
2011-03-03 12:40:00,7.08,7.08,7.08,7.08,36000.0,5.9182,5.9182,5.9182,5.9182,36000.0
2011-03-03 12:45:00,7.08,7.08,7.08,7.08,8400.0,5.9182,5.9182,5.9182,5.9182,8400.0
2011-03-03 12:50:00,7.08,7.08,7.08,7.08,30000.0,5.9182,5.9182,5.9182,5.9182,30000.0
2011-03-03 12:55:00,7.08,7.08,7.08,7.08,32000.0,5.9182,5.9182,5.9182,5.9182,32000.0
2011-03-03 13:00:00,7.08,7.08,7.08,7.08,23600.0,5.9182,5.9182,5.9182,5.9182,23600.0
2011-03-03 13:05:00,7.08,7.08,7.07,7.08,8400.0,5.9182,5.9182,5.9099,5.9182,8400.0
2011-03-03 13:10:00,7.08,7.09,7.08,7.08,9600.0,5.9182,5.9266,5.9182,5.9182,9600.0
2011-03-03 13:15:00,7.09,7.09,7.08,7.09,7200.0,5.9266,5.9266,5.9182,5.9266,7200.0
2011-03-03 13:20:00,7.09,7.09,7.09,7.09,10800.0,5.9266,5.9266,5.9266,5.9266,10800.0
2011-03-03 13:25:00,7.09,7.09,7.08,7.08,22400.0,5.9266,5.9266,5.9182,5.9182,22400.0
2011-03-03 13:30:00,7.08,7.09,7.08,7.09,13200.0,5.9182,5.9266,5.9182,5.9266,13200.0
2011-03-03 13:35:00,7.09,7.09,7.08,7.08,54400.0,5.9266,5.9266,5.9182,5.9182,54400.0
2011-03-03 13:40:00,7.08,7.08,7.08,7.08,23600.0,5.9182,5.9182,5.9182,5.9182,23600.0
2011-03-03 13:45:00,7.08,7.08,7.08,7.08,20800.0,5.9182,5.9182,5.9182,5.9182,20800.0
2011-03-03 13:50:00,7.08,7.08,7.08,7.08,7200.0,5.9182,5.9182,5.9182,5.9182,7200.0
2011-03-03 13:55:00,7.08,7.08,7.07,7.07,44800.0,5.9182,5.9182,5.9099,5.9099,44800.0
2011-03-03 14:00:00,7.07,7.08,7.07,7.08,14800.0,5.9099,5.9182,5.9099,5.9182,14800.0
2011-03-03 14:05:00,7.08,7.08,7.07,7.07,80400.0,5.9182,5.9182,5.9099,5.9099,80400.0
2011-03-03 14:10:00,7.07,7.07,7.07,7.07,57200.0,5.9099,5.9099,5.9099,5.9099,57200.0
2011-03-03 14:15:00,7.07,7.07,7.07,7.07,28400.0,5.9099,5.9099,5.9099,5.9099,28400.0
2011-03-03 14:20:00,7.07,7.07,7.07,7.07,12800.0,5.9099,5.9099,5.9099,5.9099,12800.0
2011-03-03 14:25:00,7.07,7.07,7.06,7.07,33600.0,5.9099,5.9099,5.9015,5.9099,33600.0
2011-03-03 14:30:00,7.07,7.07,7.07,7.07,19200.0,5.9099,5.9099,5.9099,5.9099,19200.0
2011-03-03 14:35:00,7.07,7.07,7.07,7.07,55200.0,5.9099,5.9099,5.9099,5.9099,55200.0
2011-03-03 14:40:00,7.07,7.07,7.07,7.07,20000.0,5.9099,5.9099,5.9099,5.9099,20000.0
2011-03-03 14:45:00,7.07,7.07,7.07,7.07,13600.0,5.9099,5.9099,5.9099,5.9099,13600.0
2011-03-03 14:50:00,7.07,7.07,7.07,7.07,52800.0,5.9099,5.9099,5.9099,5.9099,52800.0
2011-03-03 14:55:00,7.07,7.07,7.07,7.07,47200.0,5.9099,5.9099,5.9099,5.9099,47200.0
2011-03-03 15:00:00,7.08,7.08,7.07,7.07,14400.0,5.9182,5.9182,5.9099,5.9099,14400.0
2011-03-03 15:05:00,7.08,7.08,7.07,7.08,29200.0,5.9182,5.9182,5.9099,5.9182,29200.0
2011-03-03 15:10:00,7.07,7.08,7.07,7.08,22000.0,5.9099,5.9182,5.9099,5.9182,22000.0
2011-03-03 15:15:00,7.07,7.08,7.07,7.08,42400.0,5.9099,5.9182,5.9099,5.9182,42400.0
2011-03-03 15:20:00,7.07,7.08,7.07,7.08,28800.0,5.9099,5.9182,5.9099,5.9182,28800.0
2011-03-03 15:25:00,7.08,7.08,7.06,7.07,89200.0,5.9182,5.9182,5.9015,5.9099,89200.0
2011-03-03 15:30:00,7.07,7.07,7.06,7.07,28800.0,5.9099,5.9099,5.9015,5.9099,28800.0
2011-03-03 15:35:00,7.07,7.07,7.06,7.06,108800.0,5.9099,5.9099,5.9015,5.9015,108800.0
2011-03-03 15:40:00,7.06,7.07,7.06,7.07,43200.0,5.9015,5.9099,5.9015,5.9099,43200.0
2011-03-03 15:45:00,7.07,7.08,7.07,7.08,33200.0,5.9099,5.9182,5.9099,5.9182,33200.0
2011-03-03 15:50:00,7.08,7.08,7.07,7.08,217600.0,5.9182,5.9182,5.9099,5.9182,217600.0
2011-03-03 15:55:00,7.08,7.09,7.08,7.08,296400.0,5.9182,5.9266,5.9182,5.9182,296400.0
2011-03-04 09:30:00,7.08,7.11,7.05,7.06,34400.0,5.9182,5.9433,5.8931,5.9015,34400.0
2011-03-04 09:35:00,7.06,7.06,7.04,7.06,16800.0,5.9015,5.9015,5.8848,5.9015,16800.0
2011-03-04 09:40:00,7.06,7.07,7.04,7.05,21600.0,5.9015,5.9099,5.8848,5.8931,21600.0
2011-03-04 09:45:00,7.05,7.06,7.05,7.05,19600.0,5.8931,5.9015,5.8931,5.8931,19600.0
2011-03-04 09:50:00,7.04,7.06,7.04,7.06,11200.0,5.8848,5.9015,5.8848,5.9015,11200.0
2011-03-04 09:55:00,7.05,7.06,7.05,7.06,12800.0,5.8931,5.9015,5.8931,5.9015,12800.0
2011-03-04 10:00:00,7.06,7.07,7.05,7.05,30400.0,5.9015,5.9099,5.8931,5.8931,30400.0
2011-03-04 10:05:00,7.05,7.05,7.03,7.04,64800.0,5.8931,5.8931,5.8764,5.8848,64800.0
2011-03-04 10:10:00,7.04,7.04,7.02,7.02,61200.0,5.8848,5.8848,5.8681,5.8681,61200.0
2011-03-04 10:15:00,7.03,7.04,7.02,7.03,27600.0,5.8764,5.8848,5.8681,5.8764,27600.0
2011-03-04 10:20:00,7.03,7.03,7.0,7.03,36800.0,5.8764,5.8764,5.8513,5.8764,36800.0
2011-03-04 10:25:00,7.03,7.04,7.01,7.04,18000.0,5.8764,5.8848,5.8597,5.8848,18000.0
2011-03-04 10:30:00,7.04,7.04,7.03,7.04,21600.0,5.8848,5.8848,5.8764,5.8848,21600.0
2011-03-04 10:35:00,7.04,7.04,7.03,7.03,47200.0,5.8848,5.8848,5.8764,5.8764,47200.0
2011-03-04 10:40:00,7.04,7.04,7.03,7.04,119600.0,5.8848,5.8848,5.8764,5.8848,119600.0
2011-03-04 10:45:00,7.04,7.05,7.04,7.04,32800.0,5.8848,5.8931,5.8848,5.8848,32800.0
2011-03-04 10:50:00,7.05,7.05,7.04,7.05,8000.0,5.8931,5.8931,5.8848,5.8931,8000.0
2011-03-04 10:55:00,7.05,7.05,7.04,7.04,18800.0,5.8931,5.8931,5.8848,5.8848,18800.0
2011-03-04 11:00:00,7.04,7.05,7.04,7.05,4400.0,5.8848,5.8931,5.8848,5.8931,4400.0
2011-03-04 11:05:00,7.05,7.05,7.04,7.04,199200.0,5.8931,5.8931,5.8848,5.8848,199200.0
2011-03-04 11:10:00,7.04,7.05,7.04,7.05,42800.0,5.8848,5.8931,5.8848,5.8931,42800.0
2011-03-04 11:15:00,7.05,7.05,7.04,7.04,10400.0,5.8931,5.8931,5.8848,5.8848,10400.0
2011-03-04 11:20:00,7.04,7.04,7.04,7.04,18800.0,5.8848,5.8848,5.8848,5.8848,18800.0
2011-03-04 11:25:00,7.04,7.04,7.04,7.04,9200.0,5.8848,5.8848,5.8848,5.8848,9200.0
2011-03-04 11:30:00,7.04,7.04,7.03,7.04,105200.0,5.8848,5.8848,5.8764,5.8848,105200.0
2011-03-04 11:35:00,7.04,7.04,7.04,7.04,58000.0,5.8848,5.8848,5.8848,5.8848,58000.0
2011-03-04 11:40:00,7.04,7.04,7.03,7.03,23600.0,5.8848,5.8848,5.8764,5.8764,23600.0
2011-03-04 11:45:00,7.03,7.03,7.01,7.01,15600.0,5.8764,5.8764,5.8597,5.8597,15600.0
2011-03-04 11:50:00,7.01,7.01,7.01,7.01,18400.0,5.8597,5.8597,5.8597,5.8597,18400.0
2011-03-04 11:55:00,7.01,7.01,6.99,6.99,50400.0,5.8597,5.8597,5.843,5.843,50400.0
2011-03-04 12:00:00,6.99,7.0,6.99,7.0,30000.0,5.843,5.8513,5.843,5.8513,30000.0
2011-03-04 12:05:00,7.0,7.0,6.99,7.0,44400.0,5.8513,5.8513,5.843,5.8513,44400.0
2011-03-04 12:10:00,7.0,7.0,6.98,6.98,36400.0,5.8513,5.8513,5.8346,5.8346,36400.0
2011-03-04 12:15:00,6.98,6.98,6.98,6.98,13200.0,5.8346,5.8346,5.8346,5.8346,13200.0
2011-03-04 12:20:00,6.98,6.98,6.96,6.96,44800.0,5.8346,5.8346,5.8179,5.8179,44800.0
2011-03-04 12:25:00,6.96,6.96,6.96,6.96,9600.0,5.8179,5.8179,5.8179,5.8179,9600.0
2011-03-04 12:30:00,6.96,6.96,6.96,6.96,50400.0,5.8179,5.8179,5.8179,5.8179,50400.0
2011-03-04 12:35:00,6.96,6.96,6.96,6.96,20000.0,5.8179,5.8179,5.8179,5.8179,20000.0
2011-03-04 12:40:00,6.96,6.98,6.96,6.98,61200.0,5.8179,5.8346,5.8179,5.8346,61200.0
2011-03-04 12:45:00,6.98,6.99,6.98,6.99,23600.0,5.8346,5.843,5.8346,5.843,23600.0
2011-03-04 12:50:00,6.99,6.99,6.98,6.98,8000.0,5.843,5.843,5.8346,5.8346,8000.0
2011-03-04 12:55:00,6.98,6.98,6.98,6.98,12400.0,5.8346,5.8346,5.8346,5.8346,12400.0
2011-03-04 13:00:00,6.98,6.99,6.98,6.99,7600.0,5.8346,5.843,5.8346,5.843,7600.0
2011-03-04 13:05:00,6.99,6.99,6.99,6.99,3200.0,5.843,5.843,5.843,5.843,3200.0
2011-03-04 13:10:00,6.99,7.0,6.98,6.98,26000.0,5.843,5.8513,5.8346,5.8346,26000.0
2011-03-04 13:15:00,6.98,6.98,6.98,6.98,4000.0,5.8346,5.8346,5.8346,5.8346,4000.0
2011-03-04 13:20:00,6.98,6.98,6.98,6.98,3600.0,5.8346,5.8346,5.8346,5.8346,3600.0
2011-03-04 13:25:00,6.98,6.98,6.97,6.97,9600.0,5.8346,5.8346,5.8263,5.8263,9600.0
2011-03-04 13:30:00,6.97,6.98,6.97,6.98,8400.0,5.8263,5.8346,5.8263,5.8346,8400.0
2011-03-04 13:35:00,6.98,6.98,6.98,6.98,7200.0,5.8346,5.8346,5.8346,5.8346,7200.0
2011-03-04 13:40:00,6.98,6.98,6.97,6.97,7200.0,5.8346,5.8346,5.8263,5.8263,7200.0
2011-03-04 13:45:00,6.97,6.97,6.96,6.96,13200.0,5.8263,5.8263,5.8179,5.8179,13200.0
2011-03-04 13:50:00,6.96,6.96,6.95,6.95,37600.0,5.8179,5.8179,5.8095,5.8095,37600.0
2011-03-04 13:55:00,6.95,6.96,6.95,6.96,35200.0,5.8095,5.8179,5.8095,5.8179,35200.0
2011-03-04 14:00:00,6.96,6.96,6.95,6.95,18000.0,5.8179,5.8179,5.8095,5.8095,18000.0
2011-03-04 14:05:00,6.95,6.95,6.95,6.95,25600.0,5.8095,5.8095,5.8095,5.8095,25600.0
2011-03-04 14:10:00,6.94,6.96,6.94,6.96,24800.0,5.8012,5.8179,5.8012,5.8179,24800.0
2011-03-04 14:15:00,6.96,6.96,6.95,6.95,29200.0,5.8179,5.8179,5.8095,5.8095,29200.0
2011-03-04 14:20:00,6.95,6.96,6.95,6.96,16000.0,5.8095,5.8179,5.8095,5.8179,16000.0
2011-03-04 14:25:00,6.96,6.97,6.96,6.96,13200.0,5.8179,5.8263,5.8179,5.8179,13200.0
2011-03-04 14:30:00,6.96,6.97,6.95,6.97,34800.0,5.8179,5.8263,5.8095,5.8263,34800.0
2011-03-04 14:35:00,6.97,6.97,6.96,6.96,18800.0,5.8263,5.8263,5.8179,5.8179,18800.0
2011-03-04 14:40:00,6.97,6.97,6.97,6.97,9600.0,5.8263,5.8263,5.8263,5.8263,9600.0
2011-03-04 14:45:00,6.97,6.97,6.96,6.97,8000.0,5.8263,5.8263,5.8179,5.8263,8000.0
2011-03-04 14:50:00,6.97,6.97,6.97,6.97,13600.0,5.8263,5.8263,5.8263,5.8263,13600.0
2011-03-04 14:55:00,6.97,6.98,6.97,6.98,26800.0,5.8263,5.8346,5.8263,5.8346,26800.0
2011-03-04 15:00:00,6.98,7.0,6.98,7.0,44800.0,5.8346,5.8513,5.8346,5.8513,44800.0
2011-03-04 15:05:00,7.0,7.0,7.0,7.0,10000.0,5.8513,5.8513,5.8513,5.8513,10000.0
2011-03-04 15:10:00,7.0,7.0,7.0,7.0,21200.0,5.8513,5.8513,5.8513,5.8513,21200.0
2011-03-04 15:15:00,7.0,7.0,6.99,6.99,39600.0,5.8513,5.8513,5.843,5.843,39600.0
2011-03-04 15:20:00,6.99,6.99,6.98,6.99,34400.0,5.843,5.843,5.8346,5.843,34400.0
2011-03-04 15:25:00,6.98,6.98,6.97,6.97,31200.0,5.8346,5.8346,5.8263,5.8263,31200.0
2011-03-04 15:30:00,6.97,6.97,6.96,6.96,146000.0,5.8263,5.8263,5.8179,5.8179,146000.0
2011-03-04 15:35:00,6.96,6.96,6.96,6.96,37200.0,5.8179,5.8179,5.8179,5.8179,37200.0
2011-03-04 15:40:00,6.96,6.97,6.96,6.97,61600.0,5.8179,5.8263,5.8179,5.8263,61600.0
2011-03-04 15:45:00,6.97,6.99,6.97,6.99,70000.0,5.8263,5.843,5.8263,5.843,70000.0
2011-03-04 15:50:00,6.99,7.0,6.98,7.0,118000.0,5.843,5.8513,5.8346,5.8513,118000.0
2011-03-04 15:55:00,7.0,7.0,6.99,7.0,163600.0,5.8513,5.8513,5.843,5.8513,163600.0
2011-03-07 09:30:00,7.04,7.04,7.01,7.03,66400.0,5.8848,5.8848,5.8597,5.8764,66400.0
2011-03-07 09:35:00,7.03,7.03,6.98,7.0,61600.0,5.8764,5.8764,5.8346,5.8513,61600.0
2011-03-07 09:40:00,7.0,7.0,6.99,6.99,39200.0,5.8513,5.8513,5.843,5.843,39200.0
2011-03-07 09:45:00,6.99,7.0,6.98,6.99,23200.0,5.843,5.8513,5.8346,5.843,23200.0
2011-03-07 09:50:00,6.99,6.99,6.97,6.97,25600.0,5.843,5.843,5.8263,5.8263,25600.0
2011-03-07 09:55:00,6.97,7.0,6.97,6.99,34000.0,5.8263,5.8513,5.8263,5.843,34000.0
2011-03-07 10:00:00,6.99,6.99,6.98,6.98,29600.0,5.843,5.843,5.8346,5.8346,29600.0
2011-03-07 10:05:00,6.98,6.98,6.96,6.97,43200.0,5.8346,5.8346,5.8179,5.8263,43200.0
2011-03-07 10:10:00,6.97,6.99,6.97,6.97,36400.0,5.8263,5.843,5.8263,5.8263,36400.0
2011-03-07 10:15:00,6.97,6.97,6.97,6.97,29600.0,5.8263,5.8263,5.8263,5.8263,29600.0
2011-03-07 10:20:00,6.97,6.98,6.96,6.98,37200.0,5.8263,5.8346,5.8179,5.8346,37200.0
2011-03-07 10:25:00,6.98,6.98,6.97,6.98,21200.0,5.8346,5.8346,5.8263,5.8346,21200.0
2011-03-07 10:30:00,6.98,6.98,6.97,6.97,35600.0,5.8346,5.8346,5.8263,5.8263,35600.0
2011-03-07 10:35:00,6.97,6.97,6.95,6.95,22400.0,5.8263,5.8263,5.8095,5.8095,22400.0
2011-03-07 10:40:00,6.96,6.96,6.93,6.94,99200.0,5.8179,5.8179,5.7928,5.8012,99200.0
2011-03-07 10:45:00,6.94,6.94,6.93,6.94,34400.0,5.8012,5.8012,5.7928,5.8012,34400.0
2011-03-07 10:50:00,6.94,6.95,6.93,6.94,28800.0,5.8012,5.8095,5.7928,5.8012,28800.0
2011-03-07 10:55:00,6.94,6.96,6.93,6.95,26800.0,5.8012,5.8179,5.7928,5.8095,26800.0
2011-03-07 11:00:00,6.95,6.95,6.93,6.94,40000.0,5.8095,5.8095,5.7928,5.8012,40000.0
2011-03-07 11:05:00,6.94,6.94,6.93,6.94,43200.0,5.8012,5.8012,5.7928,5.8012,43200.0
2011-03-07 11:10:00,6.94,6.94,6.93,6.93,20000.0,5.8012,5.8012,5.7928,5.7928,20000.0
2011-03-07 11:15:00,6.93,6.96,6.93,6.96,30800.0,5.7928,5.8179,5.7928,5.8179,30800.0
2011-03-07 11:20:00,6.96,6.96,6.94,6.95,44000.0,5.8179,5.8179,5.8012,5.8095,44000.0
2011-03-07 11:25:00,6.95,6.95,6.95,6.95,32400.0,5.8095,5.8095,5.8095,5.8095,32400.0
2011-03-07 11:30:00,6.95,6.96,6.95,6.95,89600.0,5.8095,5.8179,5.8095,5.8095,89600.0
2011-03-07 11:35:00,6.95,6.95,6.93,6.94,68000.0,5.8095,5.8095,5.7928,5.8012,68000.0
2011-03-07 11:40:00,6.94,6.94,6.93,6.94,45600.0,5.8012,5.8012,5.7928,5.8012,45600.0
2011-03-07 11:45:00,6.94,6.94,6.93,6.93,54400.0,5.8012,5.8012,5.7928,5.7928,54400.0
2011-03-07 11:50:00,6.93,6.93,6.92,6.93,70800.0,5.7928,5.7928,5.7845,5.7928,70800.0
2011-03-07 11:55:00,6.93,6.94,6.93,6.94,31600.0,5.7928,5.8012,5.7928,5.8012,31600.0
2011-03-07 12:00:00,6.94,6.95,6.94,6.95,23600.0,5.8012,5.8095,5.8012,5.8095,23600.0
2011-03-07 12:05:00,6.95,6.95,6.94,6.95,35600.0,5.8095,5.8095,5.8012,5.8095,35600.0
2011-03-07 12:10:00,6.95,6.96,6.95,6.96,20800.0,5.8095,5.8179,5.8095,5.8179,20800.0
2011-03-07 12:15:00,6.96,6.97,6.96,6.96,31200.0,5.8179,5.8263,5.8179,5.8179,31200.0
2011-03-07 12:20:00,6.95,6.96,6.95,6.95,8400.0,5.8095,5.8179,5.8095,5.8095,8400.0
2011-03-07 12:25:00,6.95,6.95,6.95,6.95,19600.0,5.8095,5.8095,5.8095,5.8095,19600.0
2011-03-07 12:30:00,6.95,6.95,6.94,6.95,11200.0,5.8095,5.8095,5.8012,5.8095,11200.0
2011-03-07 12:35:00,6.95,6.96,6.95,6.95,12800.0,5.8095,5.8179,5.8095,5.8095,12800.0
2011-03-07 12:40:00,6.95,6.95,6.94,6.94,10800.0,5.8095,5.8095,5.8012,5.8012,10800.0
2011-03-07 12:45:00,6.94,6.95,6.94,6.94,39600.0,5.8012,5.8095,5.8012,5.8012,39600.0
2011-03-07 12:50:00,6.94,6.94,6.93,6.94,50400.0,5.8012,5.8012,5.7928,5.8012,50400.0
2011-03-07 12:55:00,6.94,6.95,6.94,6.94,94400.0,5.8012,5.8095,5.8012,5.8012,94400.0
2011-03-07 13:00:00,6.95,6.95,6.94,6.94,54000.0,5.8095,5.8095,5.8012,5.8012,54000.0
2011-03-07 13:05:00,6.94,6.96,6.94,6.95,38000.0,5.8012,5.8179,5.8012,5.8095,38000.0
2011-03-07 13:10:00,6.95,6.96,6.94,6.96,65600.0,5.8095,5.8179,5.8012,5.8179,65600.0
2011-03-07 13:15:00,6.96,6.97,6.96,6.97,44000.0,5.8179,5.8263,5.8179,5.8263,44000.0
2011-03-07 13:20:00,6.97,6.98,6.97,6.97,87200.0,5.8263,5.8346,5.8263,5.8263,87200.0
2011-03-07 13:25:00,6.97,6.98,6.97,6.97,504000.0,5.8263,5.8346,5.8263,5.8263,504000.0
2011-03-07 13:30:00,6.97,6.98,6.97,6.98,47600.0,5.8263,5.8346,5.8263,5.8346,47600.0
2011-03-07 13:35:00,6.98,6.98,6.97,6.97,9600.0,5.8346,5.8346,5.8263,5.8263,9600.0
2011-03-07 13:40:00,6.97,6.97,6.96,6.96,25600.0,5.8263,5.8263,5.8179,5.8179,25600.0
2011-03-07 13:45:00,6.96,6.96,6.95,6.95,38400.0,5.8179,5.8179,5.8095,5.8095,38400.0
2011-03-07 13:50:00,6.95,6.95,6.93,6.94,103200.0,5.8095,5.8095,5.7928,5.8012,103200.0
2011-03-07 13:55:00,6.94,6.94,6.93,6.94,25600.0,5.8012,5.8012,5.7928,5.8012,25600.0
2011-03-07 14:00:00,6.93,6.95,6.93,6.95,22800.0,5.7928,5.8095,5.7928,5.8095,22800.0
2011-03-07 14:05:00,6.94,6.95,6.94,6.94,22400.0,5.8012,5.8095,5.8012,5.8012,22400.0
2011-03-07 14:10:00,6.94,6.94,6.93,6.93,22800.0,5.8012,5.8012,5.7928,5.7928,22800.0
2011-03-07 14:15:00,6.93,6.95,6.92,6.95,78800.0,5.7928,5.8095,5.7845,5.8095,78800.0
2011-03-07 14:20:00,6.95,6.96,6.94,6.94,68400.0,5.8095,5.8179,5.8012,5.8012,68400.0
2011-03-07 14:25:00,6.94,6.94,6.93,6.93,34400.0,5.8012,5.8012,5.7928,5.7928,34400.0
2011-03-07 14:30:00,6.93,6.93,6.92,6.92,54400.0,5.7928,5.7928,5.7845,5.7845,54400.0
2011-03-07 14:35:00,6.92,6.93,6.91,6.92,71600.0,5.7845,5.7928,5.7761,5.7845,71600.0
2011-03-07 14:40:00,6.92,6.92,6.91,6.91,33200.0,5.7845,5.7845,5.7761,5.7761,33200.0
2011-03-07 14:45:00,6.91,6.93,6.9,6.93,304400.0,5.7761,5.7928,5.7678,5.7928,304400.0
2011-03-07 14:50:00,6.93,6.94,6.93,6.94,26000.0,5.7928,5.8012,5.7928,5.8012,26000.0
2011-03-07 14:55:00,6.93,6.94,6.93,6.93,44000.0,5.7928,5.8012,5.7928,5.7928,44000.0
2011-03-07 15:00:00,6.93,6.93,6.93,6.93,36000.0,5.7928,5.7928,5.7928,5.7928,36000.0
2011-03-07 15:05:00,6.93,6.94,6.93,6.94,27600.0,5.7928,5.8012,5.7928,5.8012,27600.0
2011-03-07 15:10:00,6.94,6.95,6.94,6.95,36000.0,5.8012,5.8095,5.8012,5.8095,36000.0
2011-03-07 15:15:00,6.95,6.95,6.95,6.95,50000.0,5.8095,5.8095,5.8095,5.8095,50000.0
2011-03-07 15:20:00,6.95,6.95,6.94,6.95,74400.0,5.8095,5.8095,5.8012,5.8095,74400.0
2011-03-07 15:25:00,6.95,6.96,6.95,6.96,52800.0,5.8095,5.8179,5.8095,5.8179,52800.0
2011-03-07 15:30:00,6.96,6.97,6.96,6.97,70800.0,5.8179,5.8263,5.8179,5.8263,70800.0
2011-03-07 15:35:00,6.97,6.97,6.97,6.97,77200.0,5.8263,5.8263,5.8263,5.8263,77200.0
2011-03-07 15:40:00,6.97,6.97,6.96,6.96,58800.0,5.8263,5.8263,5.8179,5.8179,58800.0
2011-03-07 15:45:00,6.96,6.97,6.95,6.96,90400.0,5.8179,5.8263,5.8095,5.8179,90400.0
2011-03-07 15:50:00,6.96,6.96,6.95,6.95,132400.0,5.8179,5.8179,5.8095,5.8095,132400.0
2011-03-07 15:55:00,6.95,6.95,6.93,6.94,238800.0,5.8095,5.8095,5.7928,5.8012,238800.0
2011-03-08 09:30:00,6.96,6.97,6.93,6.96,28400.0,5.8179,5.8263,5.7928,5.8179,28400.0
2011-03-08 09:35:00,6.94,6.97,6.94,6.95,25200.0,5.8012,5.8263,5.8012,5.8095,25200.0
2011-03-08 09:40:00,6.96,6.98,6.96,6.98,21600.0,5.8179,5.8346,5.8179,5.8346,21600.0
2011-03-08 09:45:00,6.97,6.97,6.96,6.97,27600.0,5.8263,5.8263,5.8179,5.8263,27600.0
2011-03-08 09:50:00,6.97,7.0,6.96,6.96,26000.0,5.8263,5.8513,5.8179,5.8179,26000.0
2011-03-08 09:55:00,6.97,6.99,6.97,6.99,23600.0,5.8263,5.843,5.8263,5.843,23600.0
2011-03-08 10:00:00,6.99,7.01,6.99,7.0,60000.0,5.843,5.8597,5.843,5.8513,60000.0
2011-03-08 10:05:00,7.0,7.0,6.99,6.99,18400.0,5.8513,5.8513,5.843,5.843,18400.0
2011-03-08 10:10:00,6.99,7.0,6.99,7.0,38400.0,5.843,5.8513,5.843,5.8513,38400.0
2011-03-08 10:15:00,7.01,7.02,7.01,7.01,34800.0,5.8597,5.8681,5.8597,5.8597,34800.0
2011-03-08 10:20:00,7.02,7.02,7.01,7.01,26800.0,5.8681,5.8681,5.8597,5.8597,26800.0
2011-03-08 10:25:00,7.01,7.01,7.01,7.01,21600.0,5.8597,5.8597,5.8597,5.8597,21600.0
2011-03-08 10:30:00,7.01,7.02,7.01,7.01,64000.0,5.8597,5.8681,5.8597,5.8597,64000.0
2011-03-08 10:35:00,7.01,7.01,7.0,7.0,57600.0,5.8597,5.8597,5.8513,5.8513,57600.0
2011-03-08 10:40:00,7.01,7.01,7.0,7.0,30400.0,5.8597,5.8597,5.8513,5.8513,30400.0
2011-03-08 10:45:00,7.0,7.01,7.0,7.01,20400.0,5.8513,5.8597,5.8513,5.8597,20400.0
2011-03-08 10:50:00,7.01,7.04,7.01,7.04,36800.0,5.8597,5.8848,5.8597,5.8848,36800.0
2011-03-08 10:55:00,7.04,7.04,7.03,7.03,59200.0,5.8848,5.8848,5.8764,5.8764,59200.0
2011-03-08 11:00:00,7.03,7.03,7.02,7.02,22400.0,5.8764,5.8764,5.8681,5.8681,22400.0
2011-03-08 11:05:00,7.02,7.03,7.02,7.02,24000.0,5.8681,5.8764,5.8681,5.8681,24000.0
2011-03-08 11:10:00,7.02,7.03,7.02,7.03,31200.0,5.8681,5.8764,5.8681,5.8764,31200.0
2011-03-08 11:15:00,7.03,7.03,7.02,7.03,30000.0,5.8764,5.8764,5.8681,5.8764,30000.0
2011-03-08 11:20:00,7.03,7.05,7.03,7.04,40800.0,5.8764,5.8931,5.8764,5.8848,40800.0
2011-03-08 11:25:00,7.04,7.05,7.04,7.04,27600.0,5.8848,5.8931,5.8848,5.8848,27600.0
2011-03-08 11:30:00,7.05,7.06,7.05,7.06,13200.0,5.8931,5.9015,5.8931,5.9015,13200.0
2011-03-08 11:35:00,7.06,7.06,7.05,7.05,55600.0,5.9015,5.9015,5.8931,5.8931,55600.0
2011-03-08 11:40:00,7.05,7.05,7.04,7.04,20800.0,5.8931,5.8931,5.8848,5.8848,20800.0
2011-03-08 11:45:00,7.04,7.06,7.04,7.06,21600.0,5.8848,5.9015,5.8848,5.9015,21600.0
2011-03-08 11:50:00,7.06,7.07,7.06,7.07,18400.0,5.9015,5.9099,5.9015,5.9099,18400.0
2011-03-08 11:55:00,7.07,7.08,7.07,7.08,24400.0,5.9099,5.9182,5.9099,5.9182,24400.0
2011-03-08 12:00:00,7.08,7.08,7.08,7.08,12400.0,5.9182,5.9182,5.9182,5.9182,12400.0
2011-03-08 12:05:00,7.08,7.08,7.07,7.08,23200.0,5.9182,5.9182,5.9099,5.9182,23200.0
2011-03-08 12:10:00,7.08,7.08,7.07,7.08,27600.0,5.9182,5.9182,5.9099,5.9182,27600.0
2011-03-08 12:15:00,7.08,7.08,7.07,7.08,11600.0,5.9182,5.9182,5.9099,5.9182,11600.0
2011-03-08 12:20:00,7.07,7.08,7.07,7.07,53600.0,5.9099,5.9182,5.9099,5.9099,53600.0
2011-03-08 12:25:00,7.07,7.07,7.06,7.06,8800.0,5.9099,5.9099,5.9015,5.9015,8800.0
2011-03-08 12:30:00,7.06,7.07,7.06,7.07,17200.0,5.9015,5.9099,5.9015,5.9099,17200.0
2011-03-08 12:35:00,7.07,7.08,7.07,7.08,12800.0,5.9099,5.9182,5.9099,5.9182,12800.0
2011-03-08 12:40:00,7.08,7.08,7.07,7.07,23600.0,5.9182,5.9182,5.9099,5.9099,23600.0
2011-03-08 12:45:00,7.07,7.08,7.07,7.07,26000.0,5.9099,5.9182,5.9099,5.9099,26000.0
2011-03-08 12:50:00,7.07,7.08,7.07,7.08,33200.0,5.9099,5.9182,5.9099,5.9182,33200.0
2011-03-08 12:55:00,7.08,7.08,7.06,7.06,31600.0,5.9182,5.9182,5.9015,5.9015,31600.0
2011-03-08 13:00:00,7.06,7.07,7.06,7.07,29200.0,5.9015,5.9099,5.9015,5.9099,29200.0
2011-03-08 13:05:00,7.07,7.07,7.06,7.06,18400.0,5.9099,5.9099,5.9015,5.9015,18400.0
2011-03-08 13:10:00,7.06,7.07,7.06,7.07,26400.0,5.9015,5.9099,5.9015,5.9099,26400.0
2011-03-08 13:15:00,7.07,7.07,7.06,7.07,70800.0,5.9099,5.9099,5.9015,5.9099,70800.0
2011-03-08 13:20:00,7.07,7.07,7.07,7.07,16400.0,5.9099,5.9099,5.9099,5.9099,16400.0
2011-03-08 13:25:00,7.07,7.07,7.07,7.07,13600.0,5.9099,5.9099,5.9099,5.9099,13600.0
2011-03-08 13:30:00,7.07,7.07,7.06,7.06,22000.0,5.9099,5.9099,5.9015,5.9015,22000.0
2011-03-08 13:35:00,7.06,7.06,7.06,7.06,25200.0,5.9015,5.9015,5.9015,5.9015,25200.0
2011-03-08 13:40:00,7.06,7.07,7.06,7.07,22000.0,5.9015,5.9099,5.9015,5.9099,22000.0
2011-03-08 13:45:00,7.06,7.07,7.06,7.07,19600.0,5.9015,5.9099,5.9015,5.9099,19600.0
2011-03-08 13:50:00,7.06,7.07,7.06,7.06,20000.0,5.9015,5.9099,5.9015,5.9015,20000.0
2011-03-08 13:55:00,7.06,7.07,7.06,7.06,18000.0,5.9015,5.9099,5.9015,5.9015,18000.0
2011-03-08 14:00:00,7.06,7.06,7.05,7.05,37600.0,5.9015,5.9015,5.8931,5.8931,37600.0
2011-03-08 14:05:00,7.05,7.05,7.05,7.05,22800.0,5.8931,5.8931,5.8931,5.8931,22800.0
2011-03-08 14:10:00,7.05,7.05,7.04,7.04,17200.0,5.8931,5.8931,5.8848,5.8848,17200.0
2011-03-08 14:15:00,7.04,7.05,7.04,7.05,30800.0,5.8848,5.8931,5.8848,5.8931,30800.0
2011-03-08 14:20:00,7.05,7.05,7.04,7.05,26000.0,5.8931,5.8931,5.8848,5.8931,26000.0
2011-03-08 14:25:00,7.04,7.05,7.04,7.05,26400.0,5.8848,5.8931,5.8848,5.8931,26400.0
2011-03-08 14:30:00,7.05,7.05,7.03,7.03,25600.0,5.8931,5.8931,5.8764,5.8764,25600.0
2011-03-08 14:35:00,7.03,7.04,7.03,7.04,39600.0,5.8764,5.8848,5.8764,5.8848,39600.0
2011-03-08 14:40:00,7.04,7.05,7.04,7.05,30800.0,5.8848,5.8931,5.8848,5.8931,30800.0
2011-03-08 14:45:00,7.05,7.05,7.04,7.05,95600.0,5.8931,5.8931,5.8848,5.8931,95600.0
2011-03-08 14:50:00,7.05,7.05,7.04,7.04,41600.0,5.8931,5.8931,5.8848,5.8848,41600.0
2011-03-08 14:55:00,7.04,7.04,7.04,7.04,35200.0,5.8848,5.8848,5.8848,5.8848,35200.0
2011-03-08 15:00:00,7.04,7.04,7.03,7.03,52800.0,5.8848,5.8848,5.8764,5.8764,52800.0
2011-03-08 15:05:00,7.03,7.04,7.03,7.03,80400.0,5.8764,5.8848,5.8764,5.8764,80400.0
2011-03-08 15:10:00,7.04,7.04,7.04,7.04,61600.0,5.8848,5.8848,5.8848,5.8848,61600.0
2011-03-08 15:15:00,7.04,7.04,7.04,7.04,56000.0,5.8848,5.8848,5.8848,5.8848,56000.0
2011-03-08 15:20:00,7.04,7.04,7.04,7.04,125200.0,5.8848,5.8848,5.8848,5.8848,125200.0
2011-03-08 15:25:00,7.04,7.04,7.02,7.03,122000.0,5.8848,5.8848,5.8681,5.8764,122000.0
2011-03-08 15:30:00,7.03,7.04,7.03,7.04,59200.0,5.8764,5.8848,5.8764,5.8848,59200.0
2011-03-08 15:35:00,7.04,7.05,7.04,7.05,51600.0,5.8848,5.8931,5.8848,5.8931,51600.0
2011-03-08 15:40:00,7.05,7.05,7.04,7.04,82000.0,5.8931,5.8931,5.8848,5.8848,82000.0
2011-03-08 15:45:00,7.05,7.05,7.04,7.05,85200.0,5.8931,5.8931,5.8848,5.8931,85200.0
2011-03-08 15:50:00,7.05,7.05,7.04,7.05,127200.0,5.8931,5.8931,5.8848,5.8931,127200.0
2011-03-08 15:55:00,7.05,7.06,7.05,7.05,227600.0,5.8931,5.9015,5.8931,5.8931,227600.0
2011-03-09 09:30:00,7.02,7.04,7.02,7.03,16800.0,5.8681,5.8848,5.8681,5.8764,16800.0
2011-03-09 09:35:00,7.02,7.03,7.0,7.01,15200.0,5.8681,5.8764,5.8513,5.8597,15200.0
2011-03-09 09:40:00,7.01,7.01,6.99,7.0,16000.0,5.8597,5.8597,5.843,5.8513,16000.0
2011-03-09 09:45:00,6.99,7.01,6.98,7.01,16000.0,5.843,5.8597,5.8346,5.8597,16000.0
2011-03-09 09:50:00,7.0,7.01,6.99,7.01,38800.0,5.8513,5.8597,5.843,5.8597,38800.0
2011-03-09 09:55:00,7.01,7.02,7.0,7.01,47200.0,5.8597,5.8681,5.8513,5.8597,47200.0
2011-03-09 10:00:00,7.0,7.01,6.99,7.0,52000.0,5.8513,5.8597,5.843,5.8513,52000.0
2011-03-09 10:05:00,6.99,7.02,6.99,7.02,18000.0,5.843,5.8681,5.843,5.8681,18000.0
2011-03-09 10:10:00,7.02,7.03,7.02,7.02,12400.0,5.8681,5.8764,5.8681,5.8681,12400.0
2011-03-09 10:15:00,7.02,7.04,7.02,7.04,12800.0,5.8681,5.8848,5.8681,5.8848,12800.0
2011-03-09 10:20:00,7.05,7.06,7.05,7.06,20800.0,5.8931,5.9015,5.8931,5.9015,20800.0
2011-03-09 10:25:00,7.07,7.07,7.06,7.06,23600.0,5.9099,5.9099,5.9015,5.9015,23600.0
2011-03-09 10:30:00,7.06,7.06,7.03,7.04,24000.0,5.9015,5.9015,5.8764,5.8848,24000.0
2011-03-09 10:35:00,7.04,7.06,7.04,7.04,108800.0,5.8848,5.9015,5.8848,5.8848,108800.0
2011-03-09 10:40:00,7.05,7.06,7.05,7.05,37600.0,5.8931,5.9015,5.8931,5.8931,37600.0
2011-03-09 10:45:00,7.06,7.06,7.04,7.05,21600.0,5.9015,5.9015,5.8848,5.8931,21600.0
2011-03-09 10:50:00,7.06,7.06,7.03,7.03,18400.0,5.9015,5.9015,5.8764,5.8764,18400.0
2011-03-09 10:55:00,7.02,7.02,7.01,7.02,14400.0,5.8681,5.8681,5.8597,5.8681,14400.0
2011-03-09 11:00:00,7.01,7.03,6.99,7.02,18000.0,5.8597,5.8764,5.843,5.8681,18000.0
2011-03-09 11:05:00,7.02,7.03,7.02,7.03,11600.0,5.8681,5.8764,5.8681,5.8764,11600.0
2011-03-09 11:10:00,7.03,7.04,7.03,7.03,24400.0,5.8764,5.8848,5.8764,5.8764,24400.0
2011-03-09 11:15:00,7.04,7.05,7.04,7.05,13200.0,5.8848,5.8931,5.8848,5.8931,13200.0
2011-03-09 11:20:00,7.06,7.06,7.04,7.05,10800.0,5.9015,5.9015,5.8848,5.8931,10800.0
2011-03-09 11:25:00,7.05,7.06,7.05,7.05,9600.0,5.8931,5.9015,5.8931,5.8931,9600.0
2011-03-09 11:30:00,7.05,7.05,7.03,7.05,48800.0,5.8931,5.8931,5.8764,5.8931,48800.0
2011-03-09 11:35:00,7.04,7.06,7.04,7.06,26000.0,5.8848,5.9015,5.8848,5.9015,26000.0
2011-03-09 11:40:00,7.06,7.06,7.05,7.06,31600.0,5.9015,5.9015,5.8931,5.9015,31600.0
2011-03-09 11:45:00,7.06,7.06,7.05,7.06,16400.0,5.9015,5.9015,5.8931,5.9015,16400.0
2011-03-09 11:50:00,7.05,7.07,7.05,7.07,23600.0,5.8931,5.9099,5.8931,5.9099,23600.0
2011-03-09 11:55:00,7.07,7.08,7.07,7.08,27200.0,5.9099,5.9182,5.9099,5.9182,27200.0
2011-03-09 12:00:00,7.08,7.11,7.08,7.08,23600.0,5.9182,5.9433,5.9182,5.9182,23600.0
2011-03-09 12:05:00,7.08,7.08,7.08,7.08,3200.0,5.9182,5.9182,5.9182,5.9182,3200.0
2011-03-09 12:10:00,7.08,7.08,7.08,7.08,4800.0,5.9182,5.9182,5.9182,5.9182,4800.0
2011-03-09 12:15:00,7.09,7.09,7.08,7.08,8800.0,5.9266,5.9266,5.9182,5.9182,8800.0
2011-03-09 12:20:00,7.09,7.09,7.08,7.08,6000.0,5.9266,5.9266,5.9182,5.9182,6000.0
2011-03-09 12:25:00,7.08,7.08,7.06,7.06,26000.0,5.9182,5.9182,5.9015,5.9015,26000.0
2011-03-09 12:30:00,7.06,7.06,7.06,7.06,3200.0,5.9015,5.9015,5.9015,5.9015,3200.0
2011-03-09 12:35:00,7.06,7.07,7.06,7.07,2800.0,5.9015,5.9099,5.9015,5.9099,2800.0
2011-03-09 12:40:00,7.07,7.07,7.06,7.06,6800.0,5.9099,5.9099,5.9015,5.9015,6800.0
2011-03-09 12:45:00,7.06,7.09,7.06,7.08,79200.0,5.9015,5.9266,5.9015,5.9182,79200.0
2011-03-09 12:50:00,7.08,7.08,7.07,7.07,52000.0,5.9182,5.9182,5.9099,5.9099,52000.0
2011-03-09 12:55:00,7.07,7.07,7.07,7.07,8000.0,5.9099,5.9099,5.9099,5.9099,8000.0
2011-03-09 13:00:00,7.08,7.08,7.06,7.07,11200.0,5.9182,5.9182,5.9015,5.9099,11200.0
2011-03-09 13:05:00,7.06,7.06,7.06,7.06,8400.0,5.9015,5.9015,5.9015,5.9015,8400.0
2011-03-09 13:10:00,7.06,7.07,7.06,7.07,4800.0,5.9015,5.9099,5.9015,5.9099,4800.0
2011-03-09 13:15:00,7.06,7.07,7.06,7.07,6400.0,5.9015,5.9099,5.9015,5.9099,6400.0
2011-03-09 13:20:00,7.07,7.07,7.06,7.06,18000.0,5.9099,5.9099,5.9015,5.9015,18000.0
2011-03-09 13:25:00,7.06,7.07,7.06,7.06,15200.0,5.9015,5.9099,5.9015,5.9015,15200.0
2011-03-09 13:30:00,7.07,7.07,7.06,7.06,4800.0,5.9099,5.9099,5.9015,5.9015,4800.0
2011-03-09 13:35:00,7.06,7.06,7.05,7.05,33200.0,5.9015,5.9015,5.8931,5.8931,33200.0
2011-03-09 13:40:00,7.05,7.05,7.04,7.04,21200.0,5.8931,5.8931,5.8848,5.8848,21200.0
2011-03-09 13:45:00,7.05,7.06,7.05,7.06,12400.0,5.8931,5.9015,5.8931,5.9015,12400.0
2011-03-09 13:50:00,7.05,7.05,7.04,7.04,5200.0,5.8931,5.8931,5.8848,5.8848,5200.0
2011-03-09 13:55:00,7.04,7.05,7.04,7.05,10400.0,5.8848,5.8931,5.8848,5.8931,10400.0
2011-03-09 14:00:00,7.05,7.06,7.05,7.06,12400.0,5.8931,5.9015,5.8931,5.9015,12400.0
2011-03-09 14:05:00,7.06,7.06,7.05,7.06,16800.0,5.9015,5.9015,5.8931,5.9015,16800.0
2011-03-09 14:10:00,7.06,7.06,7.05,7.06,11600.0,5.9015,5.9015,5.8931,5.9015,11600.0
2011-03-09 14:15:00,7.06,7.07,7.06,7.07,19200.0,5.9015,5.9099,5.9015,5.9099,19200.0
2011-03-09 14:20:00,7.07,7.07,7.05,7.06,12400.0,5.9099,5.9099,5.8931,5.9015,12400.0
2011-03-09 14:25:00,7.06,7.06,7.06,7.06,10400.0,5.9015,5.9015,5.9015,5.9015,10400.0
2011-03-09 14:30:00,7.05,7.06,7.05,7.05,27200.0,5.8931,5.9015,5.8931,5.8931,27200.0
2011-03-09 14:35:00,7.05,7.05,7.04,7.04,25200.0,5.8931,5.8931,5.8848,5.8848,25200.0
2011-03-09 14:40:00,7.05,7.05,7.05,7.05,17200.0,5.8931,5.8931,5.8931,5.8931,17200.0
2011-03-09 14:45:00,7.05,7.06,7.05,7.05,14000.0,5.8931,5.9015,5.8931,5.8931,14000.0
2011-03-09 14:50:00,7.06,7.06,7.06,7.06,23200.0,5.9015,5.9015,5.9015,5.9015,23200.0
2011-03-09 14:55:00,7.07,7.07,7.07,7.07,13200.0,5.9099,5.9099,5.9099,5.9099,13200.0
2011-03-09 15:00:00,7.07,7.07,7.07,7.07,20800.0,5.9099,5.9099,5.9099,5.9099,20800.0
2011-03-09 15:05:00,7.07,7.07,7.06,7.06,25200.0,5.9099,5.9099,5.9015,5.9015,25200.0
2011-03-09 15:10:00,7.07,7.07,7.06,7.06,25600.0,5.9099,5.9099,5.9015,5.9015,25600.0
2011-03-09 15:15:00,7.06,7.07,7.06,7.07,13200.0,5.9015,5.9099,5.9015,5.9099,13200.0
2011-03-09 15:20:00,7.06,7.07,7.06,7.06,30400.0,5.9015,5.9099,5.9015,5.9015,30400.0
2011-03-09 15:25:00,7.06,7.06,7.05,7.06,32800.0,5.9015,5.9015,5.8931,5.9015,32800.0
2011-03-09 15:30:00,7.06,7.06,7.06,7.06,31600.0,5.9015,5.9015,5.9015,5.9015,31600.0
2011-03-09 15:35:00,7.06,7.06,7.05,7.06,23200.0,5.9015,5.9015,5.8931,5.9015,23200.0
2011-03-09 15:40:00,7.06,7.06,7.05,7.06,54400.0,5.9015,5.9015,5.8931,5.9015,54400.0
2011-03-09 15:45:00,7.06,7.06,7.06,7.06,41200.0,5.9015,5.9015,5.9015,5.9015,41200.0
2011-03-09 15:50:00,7.06,7.07,7.06,7.06,38000.0,5.9015,5.9099,5.9015,5.9015,38000.0
2011-03-09 15:55:00,7.06,7.06,7.05,7.06,99600.0,5.9015,5.9015,5.8931,5.9015,99600.0
2011-03-10 09:30:00,6.97,6.97,6.94,6.97,46800.0,5.8263,5.8263,5.8012,5.8263,46800.0
2011-03-10 09:35:00,6.96,6.97,6.94,6.96,54800.0,5.8179,5.8263,5.8012,5.8179,54800.0
2011-03-10 09:40:00,6.95,6.96,6.94,6.95,12000.0,5.8095,5.8179,5.8012,5.8095,12000.0
2011-03-10 09:45:00,6.95,6.96,6.93,6.96,163600.0,5.8095,5.8179,5.7928,5.8179,163600.0
2011-03-10 09:50:00,6.96,6.97,6.93,6.94,44000.0,5.8179,5.8263,5.7928,5.8012,44000.0
2011-03-10 09:55:00,6.94,6.94,6.93,6.93,24000.0,5.8012,5.8012,5.7928,5.7928,24000.0
2011-03-10 10:00:00,6.93,6.95,6.93,6.95,93200.0,5.7928,5.8095,5.7928,5.8095,93200.0
2011-03-10 10:05:00,6.95,6.95,6.92,6.94,79200.0,5.8095,5.8095,5.7845,5.8012,79200.0
2011-03-10 10:10:00,6.94,6.95,6.93,6.95,38400.0,5.8012,5.8095,5.7928,5.8095,38400.0
2011-03-10 10:15:00,6.95,6.96,6.95,6.95,27600.0,5.8095,5.8179,5.8095,5.8095,27600.0
2011-03-10 10:20:00,6.96,6.98,6.96,6.97,13600.0,5.8179,5.8346,5.8179,5.8263,13600.0
2011-03-10 10:25:00,6.97,6.97,6.96,6.96,13200.0,5.8263,5.8263,5.8179,5.8179,13200.0
2011-03-10 10:30:00,6.96,6.96,6.95,6.95,86400.0,5.8179,5.8179,5.8095,5.8095,86400.0
2011-03-10 10:35:00,6.95,6.95,6.93,6.93,12800.0,5.8095,5.8095,5.7928,5.7928,12800.0
2011-03-10 10:40:00,6.93,6.97,6.93,6.97,18000.0,5.7928,5.8263,5.7928,5.8263,18000.0
2011-03-10 10:45:00,6.97,6.98,6.96,6.96,18800.0,5.8263,5.8346,5.8179,5.8179,18800.0
2011-03-10 10:50:00,6.96,6.97,6.96,6.97,20000.0,5.8179,5.8263,5.8179,5.8263,20000.0
2011-03-10 10:55:00,6.97,6.98,6.96,6.98,146400.0,5.8263,5.8346,5.8179,5.8346,146400.0
2011-03-10 11:00:00,6.98,6.99,6.97,6.98,72400.0,5.8346,5.843,5.8263,5.8346,72400.0
2011-03-10 11:05:00,6.98,6.99,6.97,6.98,67200.0,5.8346,5.843,5.8263,5.8346,67200.0
2011-03-10 11:10:00,6.98,6.99,6.97,6.99,45600.0,5.8346,5.843,5.8263,5.843,45600.0
2011-03-10 11:15:00,6.99,7.0,6.98,7.0,29200.0,5.843,5.8513,5.8346,5.8513,29200.0
2011-03-10 11:20:00,7.0,7.01,7.0,7.01,16000.0,5.8513,5.8597,5.8513,5.8597,16000.0
2011-03-10 11:25:00,7.0,7.02,7.0,7.01,58400.0,5.8513,5.8681,5.8513,5.8597,58400.0
2011-03-10 11:30:00,7.01,7.01,7.0,7.01,38800.0,5.8597,5.8597,5.8513,5.8597,38800.0
2011-03-10 11:35:00,7.01,7.02,7.01,7.02,18000.0,5.8597,5.8681,5.8597,5.8681,18000.0
2011-03-10 11:40:00,7.02,7.02,7.01,7.02,16800.0,5.8681,5.8681,5.8597,5.8681,16800.0
2011-03-10 11:45:00,7.02,7.02,7.01,7.01,45200.0,5.8681,5.8681,5.8597,5.8597,45200.0
2011-03-10 11:50:00,7.01,7.01,7.01,7.01,14000.0,5.8597,5.8597,5.8597,5.8597,14000.0
2011-03-10 11:55:00,7.01,7.02,7.0,7.01,31600.0,5.8597,5.8681,5.8513,5.8597,31600.0
2011-03-10 12:00:00,7.0,7.0,6.99,6.99,13200.0,5.8513,5.8513,5.843,5.843,13200.0
2011-03-10 12:05:00,6.99,6.99,6.98,6.98,21200.0,5.843,5.843,5.8346,5.8346,21200.0
2011-03-10 12:10:00,6.98,6.98,6.97,6.97,27600.0,5.8346,5.8346,5.8263,5.8263,27600.0
2011-03-10 12:15:00,6.97,6.98,6.97,6.98,18800.0,5.8263,5.8346,5.8263,5.8346,18800.0
2011-03-10 12:20:00,6.98,6.99,6.98,6.99,13600.0,5.8346,5.843,5.8346,5.843,13600.0
2011-03-10 12:25:00,6.99,6.99,6.96,6.96,27600.0,5.843,5.843,5.8179,5.8179,27600.0
2011-03-10 12:30:00,6.96,6.97,6.96,6.96,27200.0,5.8179,5.8263,5.8179,5.8179,27200.0
2011-03-10 12:35:00,6.96,6.97,6.96,6.97,14000.0,5.8179,5.8263,5.8179,5.8263,14000.0
2011-03-10 12:40:00,6.97,6.97,6.97,6.97,12000.0,5.8263,5.8263,5.8263,5.8263,12000.0
2011-03-10 12:45:00,6.97,6.98,6.97,6.97,6800.0,5.8263,5.8346,5.8263,5.8263,6800.0
2011-03-10 12:50:00,6.97,6.99,6.97,6.99,15200.0,5.8263,5.843,5.8263,5.843,15200.0
2011-03-10 12:55:00,6.99,6.99,6.98,6.99,5600.0,5.843,5.843,5.8346,5.843,5600.0
2011-03-10 13:00:00,6.99,6.99,6.98,6.98,20400.0,5.843,5.843,5.8346,5.8346,20400.0
2011-03-10 13:05:00,6.98,6.99,6.98,6.99,10800.0,5.8346,5.843,5.8346,5.843,10800.0
2011-03-10 13:10:00,6.99,7.0,6.99,7.0,19600.0,5.843,5.8513,5.843,5.8513,19600.0
2011-03-10 13:15:00,7.0,7.0,6.99,6.99,3600.0,5.8513,5.8513,5.843,5.843,3600.0
2011-03-10 13:20:00,6.99,6.99,6.98,6.98,36000.0,5.843,5.843,5.8346,5.8346,36000.0
2011-03-10 13:25:00,6.97,6.97,6.96,6.97,44800.0,5.8263,5.8263,5.8179,5.8263,44800.0
2011-03-10 13:30:00,6.96,6.97,6.95,6.95,126800.0,5.8179,5.8263,5.8095,5.8095,126800.0
2011-03-10 13:35:00,6.95,6.97,6.94,6.94,86400.0,5.8095,5.8263,5.8012,5.8012,86400.0
2011-03-10 13:40:00,6.94,6.96,6.94,6.95,24800.0,5.8012,5.8179,5.8012,5.8095,24800.0
2011-03-10 13:45:00,6.95,6.96,6.95,6.96,29200.0,5.8095,5.8179,5.8095,5.8179,29200.0
2011-03-10 13:50:00,6.96,6.97,6.94,6.94,22000.0,5.8179,5.8263,5.8012,5.8012,22000.0
2011-03-10 13:55:00,6.95,6.96,6.95,6.95,18000.0,5.8095,5.8179,5.8095,5.8095,18000.0
2011-03-10 14:00:00,6.95,6.96,6.95,6.95,28400.0,5.8095,5.8179,5.8095,5.8095,28400.0
2011-03-10 14:05:00,6.95,6.96,6.94,6.96,26400.0,5.8095,5.8179,5.8012,5.8179,26400.0
2011-03-10 14:10:00,6.96,6.96,6.95,6.95,12000.0,5.8179,5.8179,5.8095,5.8095,12000.0
2011-03-10 14:15:00,6.95,6.95,6.94,6.94,8400.0,5.8095,5.8095,5.8012,5.8012,8400.0
2011-03-10 14:20:00,6.95,6.95,6.95,6.95,9200.0,5.8095,5.8095,5.8095,5.8095,9200.0
2011-03-10 14:25:00,6.94,6.95,6.94,6.94,14000.0,5.8012,5.8095,5.8012,5.8012,14000.0
2011-03-10 14:30:00,6.94,6.95,6.93,6.94,32800.0,5.8012,5.8095,5.7928,5.8012,32800.0
2011-03-10 14:35:00,6.95,6.96,6.95,6.96,31200.0,5.8095,5.8179,5.8095,5.8179,31200.0
2011-03-10 14:40:00,6.96,6.97,6.95,6.95,27600.0,5.8179,5.8263,5.8095,5.8095,27600.0
2011-03-10 14:45:00,6.95,6.95,6.94,6.95,17600.0,5.8095,5.8095,5.8012,5.8095,17600.0
2011-03-10 14:50:00,6.95,6.95,6.94,6.94,29200.0,5.8095,5.8095,5.8012,5.8012,29200.0
2011-03-10 14:55:00,6.95,6.95,6.94,6.95,35200.0,5.8095,5.8095,5.8012,5.8095,35200.0
2011-03-10 15:00:00,6.95,6.96,6.94,6.94,43600.0,5.8095,5.8179,5.8012,5.8012,43600.0
2011-03-10 15:05:00,6.95,6.95,6.95,6.95,19200.0,5.8095,5.8095,5.8095,5.8095,19200.0
2011-03-10 15:10:00,6.95,6.95,6.93,6.94,50000.0,5.8095,5.8095,5.7928,5.8012,50000.0
2011-03-10 15:15:00,6.93,6.94,6.93,6.93,62400.0,5.7928,5.8012,5.7928,5.7928,62400.0
2011-03-10 15:20:00,6.93,6.93,6.93,6.93,43600.0,5.7928,5.7928,5.7928,5.7928,43600.0
2011-03-10 15:25:00,6.93,6.94,6.93,6.93,73600.0,5.7928,5.8012,5.7928,5.7928,73600.0
2011-03-10 15:30:00,6.93,6.94,6.93,6.93,112400.0,5.7928,5.8012,5.7928,5.7928,112400.0
2011-03-10 15:35:00,6.93,6.94,6.93,6.94,55200.0,5.7928,5.8012,5.7928,5.8012,55200.0
2011-03-10 15:40:00,6.94,6.96,6.94,6.96,82000.0,5.8012,5.8179,5.8012,5.8179,82000.0
2011-03-10 15:45:00,6.95,6.95,6.93,6.94,74800.0,5.8095,5.8095,5.7928,5.8012,74800.0
2011-03-10 15:50:00,6.93,6.93,6.92,6.92,197600.0,5.7928,5.7928,5.7845,5.7845,197600.0
2011-03-10 15:55:00,6.92,6.93,6.92,6.92,305600.0,5.7845,5.7928,5.7845,5.7845,305600.0
2011-03-11 09:30:00,6.9,6.97,6.89,6.97,36400.0,5.7678,5.8263,5.7594,5.8263,36400.0
2011-03-11 09:35:00,6.97,6.97,6.95,6.95,17600.0,5.8263,5.8263,5.8095,5.8095,17600.0
2011-03-11 09:40:00,6.95,6.97,6.95,6.96,123200.0,5.8095,5.8263,5.8095,5.8179,123200.0
2011-03-11 09:45:00,6.95,6.96,6.94,6.94,12400.0,5.8095,5.8179,5.8012,5.8012,12400.0
2011-03-11 09:50:00,6.93,6.95,6.92,6.92,20400.0,5.7928,5.8095,5.7845,5.7845,20400.0
2011-03-11 09:55:00,6.92,6.92,6.9,6.91,29200.0,5.7845,5.7845,5.7678,5.7761,29200.0
2011-03-11 10:00:00,6.92,6.92,6.91,6.92,10800.0,5.7845,5.7845,5.7761,5.7845,10800.0
2011-03-11 10:05:00,6.92,6.92,6.9,6.9,76000.0,5.7845,5.7845,5.7678,5.7678,76000.0
2011-03-11 10:10:00,6.9,6.91,6.89,6.9,21200.0,5.7678,5.7761,5.7594,5.7678,21200.0
2011-03-11 10:15:00,6.9,6.93,6.9,6.92,31600.0,5.7678,5.7928,5.7678,5.7845,31600.0
2011-03-11 10:20:00,6.91,6.91,6.88,6.89,47600.0,5.7761,5.7761,5.751,5.7594,47600.0
2011-03-11 10:25:00,6.89,6.89,6.86,6.86,51600.0,5.7594,5.7594,5.7343,5.7343,51600.0
2011-03-11 10:30:00,6.87,6.88,6.87,6.88,60400.0,5.7427,5.751,5.7427,5.751,60400.0
2011-03-11 10:35:00,6.88,6.91,6.88,6.91,86800.0,5.751,5.7761,5.751,5.7761,86800.0
2011-03-11 10:40:00,6.91,6.91,6.89,6.89,79600.0,5.7761,5.7761,5.7594,5.7594,79600.0
2011-03-11 10:45:00,6.89,6.9,6.89,6.89,50000.0,5.7594,5.7678,5.7594,5.7594,50000.0
2011-03-11 10:50:00,6.89,6.9,6.88,6.89,43200.0,5.7594,5.7678,5.751,5.7594,43200.0
2011-03-11 10:55:00,6.89,6.9,6.89,6.9,38800.0,5.7594,5.7678,5.7594,5.7678,38800.0
2011-03-11 11:00:00,6.9,6.91,6.89,6.9,66400.0,5.7678,5.7761,5.7594,5.7678,66400.0
2011-03-11 11:05:00,6.9,6.9,6.89,6.9,73200.0,5.7678,5.7678,5.7594,5.7678,73200.0
2011-03-11 11:10:00,6.9,6.91,6.9,6.9,31600.0,5.7678,5.7761,5.7678,5.7678,31600.0
2011-03-11 11:15:00,6.9,6.9,6.89,6.89,28000.0,5.7678,5.7678,5.7594,5.7594,28000.0
2011-03-11 11:20:00,6.89,6.9,6.88,6.89,41600.0,5.7594,5.7678,5.751,5.7594,41600.0
2011-03-11 11:25:00,6.89,6.9,6.89,6.89,47200.0,5.7594,5.7678,5.7594,5.7594,47200.0
2011-03-11 11:30:00,6.89,6.89,6.88,6.89,48800.0,5.7594,5.7594,5.751,5.7594,48800.0
2011-03-11 11:35:00,6.89,6.89,6.88,6.88,24000.0,5.7594,5.7594,5.751,5.751,24000.0
2011-03-11 11:40:00,6.88,6.9,6.88,6.9,107600.0,5.751,5.7678,5.751,5.7678,107600.0
2011-03-11 11:45:00,6.89,6.9,6.89,6.9,12000.0,5.7594,5.7678,5.7594,5.7678,12000.0
2011-03-11 11:50:00,6.91,6.92,6.91,6.91,22000.0,5.7761,5.7845,5.7761,5.7761,22000.0
2011-03-11 11:55:00,6.92,6.92,6.91,6.91,28000.0,5.7845,5.7845,5.7761,5.7761,28000.0
2011-03-11 12:00:00,6.91,6.93,6.91,6.93,82800.0,5.7761,5.7928,5.7761,5.7928,82800.0
2011-03-11 12:05:00,6.93,6.93,6.93,6.93,3200.0,5.7928,5.7928,5.7928,5.7928,3200.0
2011-03-11 12:10:00,6.93,6.94,6.93,6.93,18400.0,5.7928,5.8012,5.7928,5.7928,18400.0
2011-03-11 12:15:00,6.93,6.94,6.93,6.94,8400.0,5.7928,5.8012,5.7928,5.8012,8400.0
2011-03-11 12:20:00,6.95,6.96,6.95,6.96,14000.0,5.8095,5.8179,5.8095,5.8179,14000.0
2011-03-11 12:25:00,6.96,6.96,6.95,6.95,6800.0,5.8179,5.8179,5.8095,5.8095,6800.0
2011-03-11 12:30:00,6.95,6.96,6.95,6.96,3200.0,5.8095,5.8179,5.8095,5.8179,3200.0
2011-03-11 12:35:00,6.96,6.96,6.95,6.95,8400.0,5.8179,5.8179,5.8095,5.8095,8400.0
2011-03-11 12:40:00,6.96,6.96,6.95,6.95,9600.0,5.8179,5.8179,5.8095,5.8095,9600.0
2011-03-11 12:45:00,6.95,6.96,6.95,6.95,19200.0,5.8095,5.8179,5.8095,5.8095,19200.0
2011-03-11 12:50:00,6.95,6.96,6.95,6.95,37200.0,5.8095,5.8179,5.8095,5.8095,37200.0
2011-03-11 12:55:00,6.96,6.96,6.95,6.95,43200.0,5.8179,5.8179,5.8095,5.8095,43200.0
2011-03-11 13:00:00,6.95,6.95,6.94,6.94,8800.0,5.8095,5.8095,5.8012,5.8012,8800.0
2011-03-11 13:05:00,6.95,6.95,6.93,6.94,32000.0,5.8095,5.8095,5.7928,5.8012,32000.0
2011-03-11 13:10:00,6.94,6.95,6.93,6.93,42800.0,5.8012,5.8095,5.7928,5.7928,42800.0
2011-03-11 13:15:00,6.93,6.94,6.93,6.93,37600.0,5.7928,5.8012,5.7928,5.7928,37600.0
2011-03-11 13:20:00,6.94,6.94,6.93,6.94,14400.0,5.8012,5.8012,5.7928,5.8012,14400.0
2011-03-11 13:25:00,6.94,6.95,6.94,6.94,11200.0,5.8012,5.8095,5.8012,5.8012,11200.0
2011-03-11 13:30:00,6.94,6.94,6.94,6.94,11600.0,5.8012,5.8012,5.8012,5.8012,11600.0
2011-03-11 13:35:00,6.94,6.94,6.94,6.94,20000.0,5.8012,5.8012,5.8012,5.8012,20000.0
2011-03-11 13:40:00,6.94,6.94,6.93,6.93,9200.0,5.8012,5.8012,5.7928,5.7928,9200.0
2011-03-11 13:45:00,6.93,6.95,6.93,6.95,9200.0,5.7928,5.8095,5.7928,5.8095,9200.0
2011-03-11 13:50:00,6.95,6.95,6.94,6.95,18400.0,5.8095,5.8095,5.8012,5.8095,18400.0
2011-03-11 13:55:00,6.95,6.95,6.94,6.94,15600.0,5.8095,5.8095,5.8012,5.8012,15600.0
2011-03-11 14:00:00,6.94,6.95,6.94,6.94,22800.0,5.8012,5.8095,5.8012,5.8012,22800.0
2011-03-11 14:05:00,6.94,6.95,6.94,6.94,7600.0,5.8012,5.8095,5.8012,5.8012,7600.0
2011-03-11 14:10:00,6.95,6.96,6.95,6.96,18000.0,5.8095,5.8179,5.8095,5.8179,18000.0
2011-03-11 14:15:00,6.96,6.97,6.96,6.97,20400.0,5.8179,5.8263,5.8179,5.8263,20400.0
2011-03-11 14:20:00,6.97,6.97,6.96,6.96,17600.0,5.8263,5.8263,5.8179,5.8179,17600.0
2011-03-11 14:25:00,6.97,6.97,6.97,6.97,10000.0,5.8263,5.8263,5.8263,5.8263,10000.0
2011-03-11 14:30:00,6.97,6.98,6.97,6.97,18800.0,5.8263,5.8346,5.8263,5.8263,18800.0
2011-03-11 14:35:00,6.97,6.97,6.96,6.96,14400.0,5.8263,5.8263,5.8179,5.8179,14400.0
2011-03-11 14:40:00,6.96,6.97,6.96,6.97,16800.0,5.8179,5.8263,5.8179,5.8263,16800.0
2011-03-11 14:45:00,6.97,6.97,6.96,6.97,8000.0,5.8263,5.8263,5.8179,5.8263,8000.0
2011-03-11 14:50:00,6.97,6.97,6.97,6.97,7600.0,5.8263,5.8263,5.8263,5.8263,7600.0
2011-03-11 14:55:00,6.97,6.97,6.97,6.97,7200.0,5.8263,5.8263,5.8263,5.8263,7200.0
2011-03-11 15:00:00,6.97,6.99,6.97,6.99,27600.0,5.8263,5.843,5.8263,5.843,27600.0
2011-03-11 15:05:00,6.98,6.99,6.98,6.98,3600.0,5.8346,5.843,5.8346,5.8346,3600.0
2011-03-11 15:10:00,6.98,6.99,6.98,6.98,9600.0,5.8346,5.843,5.8346,5.8346,9600.0
2011-03-11 15:15:00,6.99,6.99,6.99,6.99,42400.0,5.843,5.843,5.843,5.843,42400.0
2011-03-11 15:20:00,6.99,7.0,6.99,7.0,63200.0,5.843,5.8513,5.843,5.8513,63200.0
2011-03-11 15:25:00,7.0,7.0,6.99,7.0,42400.0,5.8513,5.8513,5.843,5.8513,42400.0
2011-03-11 15:30:00,7.0,7.0,6.98,6.98,61200.0,5.8513,5.8513,5.8346,5.8346,61200.0
2011-03-11 15:35:00,6.98,6.99,6.98,6.99,41600.0,5.8346,5.843,5.8346,5.843,41600.0
2011-03-11 15:40:00,6.99,7.0,6.98,7.0,59600.0,5.843,5.8513,5.8346,5.8513,59600.0
2011-03-11 15:45:00,7.0,7.0,6.98,6.99,44400.0,5.8513,5.8513,5.8346,5.843,44400.0
2011-03-11 15:50:00,6.99,7.0,6.99,6.99,111200.0,5.843,5.8513,5.843,5.843,111200.0
2011-03-11 15:55:00,6.99,7.0,6.97,6.97,128000.0,5.843,5.8513,5.8263,5.8263,128000.0
2011-03-14 09:30:00,7.1,7.18,7.04,7.18,352400.0,5.9349,6.0018,5.8848,6.0018,352400.0
2011-03-14 09:35:00,7.18,7.18,7.11,7.13,310800.0,6.0018,6.0018,5.9433,5.96,310800.0
2011-03-14 09:40:00,7.12,7.17,7.1,7.11,91200.0,5.9517,5.9934,5.9349,5.9433,91200.0
2011-03-14 09:45:00,7.12,7.14,7.11,7.12,181200.0,5.9517,5.9684,5.9433,5.9517,181200.0
2011-03-14 09:50:00,7.12,7.13,7.09,7.11,188000.0,5.9517,5.96,5.9266,5.9433,188000.0
2011-03-14 09:55:00,7.12,7.19,7.11,7.19,106000.0,5.9517,6.0102,5.9433,6.0102,106000.0
2011-03-14 10:00:00,7.18,7.21,7.18,7.2,223200.0,6.0018,6.0269,6.0018,6.0185,223200.0
2011-03-14 10:05:00,7.2,7.24,7.18,7.24,259200.0,6.0185,6.052,6.0018,6.052,259200.0
2011-03-14 10:10:00,7.23,7.25,7.22,7.24,232800.0,6.0436,6.0603,6.0352,6.052,232800.0
2011-03-14 10:15:00,7.24,7.24,7.22,7.22,100800.0,6.052,6.052,6.0352,6.0352,100800.0
2011-03-14 10:20:00,7.22,7.24,7.21,7.24,183200.0,6.0352,6.052,6.0269,6.052,183200.0
2011-03-14 10:25:00,7.24,7.24,7.22,7.22,44800.0,6.052,6.052,6.0352,6.0352,44800.0
2011-03-14 10:30:00,7.23,7.23,7.19,7.19,68800.0,6.0436,6.0436,6.0102,6.0102,68800.0
2011-03-14 10:35:00,7.19,7.2,7.17,7.18,76400.0,6.0102,6.0185,5.9934,6.0018,76400.0
2011-03-14 10:40:00,7.18,7.18,7.17,7.17,23200.0,6.0018,6.0018,5.9934,5.9934,23200.0
2011-03-14 10:45:00,7.17,7.18,7.17,7.17,45200.0,5.9934,6.0018,5.9934,5.9934,45200.0
2011-03-14 10:50:00,7.17,7.17,7.15,7.15,70400.0,5.9934,5.9934,5.9767,5.9767,70400.0
2011-03-14 10:55:00,7.15,7.15,7.11,7.11,44400.0,5.9767,5.9767,5.9433,5.9433,44400.0
2011-03-14 11:00:00,7.11,7.12,7.1,7.11,70400.0,5.9433,5.9517,5.9349,5.9433,70400.0
2011-03-14 11:05:00,7.11,7.11,7.09,7.09,34400.0,5.9433,5.9433,5.9266,5.9266,34400.0
2011-03-14 11:10:00,7.09,7.1,7.07,7.07,46000.0,5.9266,5.9349,5.9099,5.9099,46000.0
2011-03-14 11:15:00,7.07,7.07,7.05,7.05,72400.0,5.9099,5.9099,5.8931,5.8931,72400.0
2011-03-14 11:20:00,7.05,7.08,7.05,7.08,97200.0,5.8931,5.9182,5.8931,5.9182,97200.0
2011-03-14 11:25:00,7.08,7.08,7.05,7.05,37600.0,5.9182,5.9182,5.8931,5.8931,37600.0
2011-03-14 11:30:00,7.05,7.07,7.04,7.06,125600.0,5.8931,5.9099,5.8848,5.9015,125600.0
2011-03-14 11:35:00,7.06,7.07,7.05,7.06,31600.0,5.9015,5.9099,5.8931,5.9015,31600.0
2011-03-14 11:40:00,7.06,7.07,7.06,7.07,29200.0,5.9015,5.9099,5.9015,5.9099,29200.0
2011-03-14 11:45:00,7.07,7.07,7.06,7.06,21600.0,5.9099,5.9099,5.9015,5.9015,21600.0
2011-03-14 11:50:00,7.06,7.06,7.05,7.05,55600.0,5.9015,5.9015,5.8931,5.8931,55600.0
2011-03-14 11:55:00,7.05,7.05,7.05,7.05,30800.0,5.8931,5.8931,5.8931,5.8931,30800.0
2011-03-14 12:00:00,7.05,7.05,7.04,7.04,46400.0,5.8931,5.8931,5.8848,5.8848,46400.0
2011-03-14 12:05:00,7.04,7.05,7.04,7.04,23200.0,5.8848,5.8931,5.8848,5.8848,23200.0
2011-03-14 12:10:00,7.04,7.04,7.02,7.02,36800.0,5.8848,5.8848,5.8681,5.8681,36800.0
2011-03-14 12:15:00,7.02,7.02,7.01,7.02,47600.0,5.8681,5.8681,5.8597,5.8681,47600.0
2011-03-14 12:20:00,7.02,7.03,7.02,7.03,20400.0,5.8681,5.8764,5.8681,5.8764,20400.0
2011-03-14 12:25:00,7.03,7.03,7.02,7.02,8400.0,5.8764,5.8764,5.8681,5.8681,8400.0
2011-03-14 12:30:00,7.02,7.02,7.02,7.02,16400.0,5.8681,5.8681,5.8681,5.8681,16400.0
2011-03-14 12:35:00,7.02,7.02,7.01,7.01,34000.0,5.8681,5.8681,5.8597,5.8597,34000.0
2011-03-14 12:40:00,7.01,7.02,7.01,7.02,16400.0,5.8597,5.8681,5.8597,5.8681,16400.0
2011-03-14 12:45:00,7.02,7.02,7.01,7.01,17600.0,5.8681,5.8681,5.8597,5.8597,17600.0
2011-03-14 12:50:00,7.01,7.02,7.01,7.02,19600.0,5.8597,5.8681,5.8597,5.8681,19600.0
2011-03-14 12:55:00,7.01,7.03,7.01,7.02,50400.0,5.8597,5.8764,5.8597,5.8681,50400.0
2011-03-14 13:00:00,7.02,7.03,7.01,7.02,141200.0,5.8681,5.8764,5.8597,5.8681,141200.0
2011-03-14 13:05:00,7.02,7.02,7.01,7.02,95600.0,5.8681,5.8681,5.8597,5.8681,95600.0
2011-03-14 13:10:00,7.02,7.02,7.01,7.02,28400.0,5.8681,5.8681,5.8597,5.8681,28400.0
2011-03-14 13:15:00,7.02,7.02,7.02,7.02,10800.0,5.8681,5.8681,5.8681,5.8681,10800.0
2011-03-14 13:20:00,7.02,7.03,7.02,7.02,78000.0,5.8681,5.8764,5.8681,5.8681,78000.0
2011-03-14 13:25:00,7.02,7.02,7.02,7.02,35200.0,5.8681,5.8681,5.8681,5.8681,35200.0
2011-03-14 13:30:00,7.02,7.02,7.02,7.02,29600.0,5.8681,5.8681,5.8681,5.8681,29600.0
2011-03-14 13:35:00,7.02,7.02,7.01,7.01,37200.0,5.8681,5.8681,5.8597,5.8597,37200.0
2011-03-14 13:40:00,7.01,7.02,7.01,7.02,22000.0,5.8597,5.8681,5.8597,5.8681,22000.0
2011-03-14 13:45:00,7.02,7.02,7.02,7.02,6000.0,5.8681,5.8681,5.8681,5.8681,6000.0
2011-03-14 13:50:00,7.02,7.02,7.01,7.02,19200.0,5.8681,5.8681,5.8597,5.8681,19200.0
2011-03-14 13:55:00,7.02,7.02,7.0,7.0,38800.0,5.8681,5.8681,5.8513,5.8513,38800.0
2011-03-14 14:00:00,7.01,7.01,7.0,7.0,18400.0,5.8597,5.8597,5.8513,5.8513,18400.0
2011-03-14 14:05:00,7.0,7.02,7.0,7.02,34400.0,5.8513,5.8681,5.8513,5.8681,34400.0
2011-03-14 14:10:00,7.02,7.02,7.01,7.02,24000.0,5.8681,5.8681,5.8597,5.8681,24000.0
2011-03-14 14:15:00,7.01,7.02,7.01,7.01,52000.0,5.8597,5.8681,5.8597,5.8597,52000.0
2011-03-14 14:20:00,7.0,7.01,7.0,7.01,50800.0,5.8513,5.8597,5.8513,5.8597,50800.0
2011-03-14 14:25:00,7.01,7.01,7.01,7.01,44400.0,5.8597,5.8597,5.8597,5.8597,44400.0
2011-03-14 14:30:00,7.01,7.01,7.01,7.01,74400.0,5.8597,5.8597,5.8597,5.8597,74400.0
2011-03-14 14:35:00,7.01,7.01,7.0,7.01,63600.0,5.8597,5.8597,5.8513,5.8597,63600.0
2011-03-14 14:40:00,7.01,7.01,7.01,7.01,32800.0,5.8597,5.8597,5.8597,5.8597,32800.0
2011-03-14 14:45:00,7.01,7.01,7.01,7.01,38800.0,5.8597,5.8597,5.8597,5.8597,38800.0
2011-03-14 14:50:00,7.01,7.01,7.0,7.01,38400.0,5.8597,5.8597,5.8513,5.8597,38400.0
2011-03-14 14:55:00,7.01,7.01,7.01,7.01,21600.0,5.8597,5.8597,5.8597,5.8597,21600.0
2011-03-14 15:00:00,7.01,7.01,7.0,7.0,42000.0,5.8597,5.8597,5.8513,5.8513,42000.0
2011-03-14 15:05:00,7.0,7.01,7.0,7.01,37600.0,5.8513,5.8597,5.8513,5.8597,37600.0
2011-03-14 15:10:00,7.01,7.02,7.01,7.02,62000.0,5.8597,5.8681,5.8597,5.8681,62000.0
2011-03-14 15:15:00,7.02,7.02,7.02,7.02,30800.0,5.8681,5.8681,5.8681,5.8681,30800.0
2011-03-14 15:20:00,7.02,7.02,7.01,7.02,89600.0,5.8681,5.8681,5.8597,5.8681,89600.0
2011-03-14 15:25:00,7.02,7.02,7.01,7.01,76000.0,5.8681,5.8681,5.8597,5.8597,76000.0
2011-03-14 15:30:00,7.01,7.02,7.01,7.02,152000.0,5.8597,5.8681,5.8597,5.8681,152000.0
2011-03-14 15:35:00,7.02,7.02,7.01,7.02,92000.0,5.8681,5.8681,5.8597,5.8681,92000.0
2011-03-14 15:40:00,7.02,7.04,7.02,7.04,154000.0,5.8681,5.8848,5.8681,5.8848,154000.0
2011-03-14 15:45:00,7.04,7.04,7.03,7.03,128400.0,5.8848,5.8848,5.8764,5.8764,128400.0
2011-03-14 15:50:00,7.03,7.04,7.03,7.04,168400.0,5.8764,5.8848,5.8764,5.8848,168400.0
2011-03-14 15:55:00,7.04,7.05,7.04,7.05,307200.0,5.8848,5.8931,5.8848,5.8931,307200.0
2011-03-15 09:30:00,6.85,6.92,6.85,6.86,58400.0,5.726,5.7845,5.726,5.7343,58400.0
2011-03-15 09:35:00,6.87,6.91,6.85,6.91,19200.0,5.7427,5.7761,5.726,5.7761,19200.0
2011-03-15 09:40:00,6.91,6.94,6.91,6.93,62000.0,5.7761,5.8012,5.7761,5.7928,62000.0
2011-03-15 09:45:00,6.93,6.94,6.88,6.91,251200.0,5.7928,5.8012,5.751,5.7761,251200.0
2011-03-15 09:50:00,6.91,6.91,6.89,6.9,40800.0,5.7761,5.7761,5.7594,5.7678,40800.0
2011-03-15 09:55:00,6.89,6.9,6.87,6.88,58800.0,5.7594,5.7678,5.7427,5.751,58800.0
2011-03-15 10:00:00,6.88,6.9,6.88,6.88,59600.0,5.751,5.7678,5.751,5.751,59600.0
2011-03-15 10:05:00,6.88,6.89,6.86,6.87,46000.0,5.751,5.7594,5.7343,5.7427,46000.0
2011-03-15 10:10:00,6.88,6.88,6.87,6.88,44400.0,5.751,5.751,5.7427,5.751,44400.0
2011-03-15 10:15:00,6.88,6.88,6.87,6.88,31200.0,5.751,5.751,5.7427,5.751,31200.0
2011-03-15 10:20:00,6.88,6.89,6.87,6.89,18000.0,5.751,5.7594,5.7427,5.7594,18000.0
2011-03-15 10:25:00,6.89,6.9,6.88,6.9,19600.0,5.7594,5.7678,5.751,5.7678,19600.0
2011-03-15 10:30:00,6.9,6.9,6.89,6.89,71600.0,5.7678,5.7678,5.7594,5.7594,71600.0
2011-03-15 10:35:00,6.89,6.9,6.89,6.9,12800.0,5.7594,5.7678,5.7594,5.7678,12800.0
2011-03-15 10:40:00,6.9,6.91,6.89,6.9,17600.0,5.7678,5.7761,5.7594,5.7678,17600.0
2011-03-15 10:45:00,6.9,6.9,6.89,6.9,17600.0,5.7678,5.7678,5.7594,5.7678,17600.0
2011-03-15 10:50:00,6.9,6.9,6.89,6.9,21600.0,5.7678,5.7678,5.7594,5.7678,21600.0
2011-03-15 10:55:00,6.9,6.9,6.88,6.89,15600.0,5.7678,5.7678,5.751,5.7594,15600.0
2011-03-15 11:00:00,6.89,6.89,6.88,6.88,18000.0,5.7594,5.7594,5.751,5.751,18000.0
2011-03-15 11:05:00,6.88,6.88,6.87,6.87,40800.0,5.751,5.751,5.7427,5.7427,40800.0
2011-03-15 11:10:00,6.87,6.9,6.87,6.9,50400.0,5.7427,5.7678,5.7427,5.7678,50400.0
2011-03-15 11:15:00,6.9,6.9,6.89,6.9,23200.0,5.7678,5.7678,5.7594,5.7678,23200.0
2011-03-15 11:20:00,6.9,6.91,6.89,6.89,33600.0,5.7678,5.7761,5.7594,5.7594,33600.0
2011-03-15 11:25:00,6.89,6.91,6.89,6.9,27600.0,5.7594,5.7761,5.7594,5.7678,27600.0
2011-03-15 11:30:00,6.9,6.91,6.9,6.9,20000.0,5.7678,5.7761,5.7678,5.7678,20000.0
2011-03-15 11:35:00,6.9,6.9,6.88,6.89,44000.0,5.7678,5.7678,5.751,5.7594,44000.0
2011-03-15 11:40:00,6.88,6.89,6.88,6.89,29600.0,5.751,5.7594,5.751,5.7594,29600.0
2011-03-15 11:45:00,6.89,6.89,6.87,6.88,39200.0,5.7594,5.7594,5.7427,5.751,39200.0
2011-03-15 11:50:00,6.88,6.88,6.86,6.87,25600.0,5.751,5.751,5.7343,5.7427,25600.0
2011-03-15 11:55:00,6.87,6.88,6.87,6.88,18400.0,5.7427,5.751,5.7427,5.751,18400.0
2011-03-15 12:00:00,6.88,6.9,6.87,6.89,46000.0,5.751,5.7678,5.7427,5.7594,46000.0
2011-03-15 12:05:00,6.9,6.91,6.9,6.91,40800.0,5.7678,5.7761,5.7678,5.7761,40800.0
2011-03-15 12:10:00,6.91,6.92,6.9,6.9,10000.0,5.7761,5.7845,5.7678,5.7678,10000.0
2011-03-15 12:15:00,6.9,6.91,6.89,6.89,18800.0,5.7678,5.7761,5.7594,5.7594,18800.0
2011-03-15 12:20:00,6.89,6.89,6.89,6.89,9200.0,5.7594,5.7594,5.7594,5.7594,9200.0
2011-03-15 12:25:00,6.89,6.91,6.89,6.91,24800.0,5.7594,5.7761,5.7594,5.7761,24800.0
2011-03-15 12:30:00,6.91,6.91,6.89,6.89,30400.0,5.7761,5.7761,5.7594,5.7594,30400.0
2011-03-15 12:35:00,6.89,6.9,6.89,6.89,16000.0,5.7594,5.7678,5.7594,5.7594,16000.0
2011-03-15 12:40:00,6.89,6.89,6.88,6.88,25200.0,5.7594,5.7594,5.751,5.751,25200.0
2011-03-15 12:45:00,6.87,6.87,6.86,6.87,20400.0,5.7427,5.7427,5.7343,5.7427,20400.0
2011-03-15 12:50:00,6.87,6.89,6.87,6.89,21600.0,5.7427,5.7594,5.7427,5.7594,21600.0
2011-03-15 12:55:00,6.89,6.89,6.88,6.89,55600.0,5.7594,5.7594,5.751,5.7594,55600.0
2011-03-15 13:00:00,6.89,6.89,6.88,6.89,78400.0,5.7594,5.7594,5.751,5.7594,78400.0
2011-03-15 13:05:00,6.88,6.89,6.88,6.88,31200.0,5.751,5.7594,5.751,5.751,31200.0
2011-03-15 13:10:00,6.88,6.9,6.88,6.9,28800.0,5.751,5.7678,5.751,5.7678,28800.0
2011-03-15 13:15:00,6.9,6.9,6.89,6.9,79600.0,5.7678,5.7678,5.7594,5.7678,79600.0
2011-03-15 13:20:00,6.9,6.9,6.9,6.9,20000.0,5.7678,5.7678,5.7678,5.7678,20000.0
2011-03-15 13:25:00,6.9,6.9,6.89,6.9,21600.0,5.7678,5.7678,5.7594,5.7678,21600.0
2011-03-15 13:30:00,6.9,6.91,6.9,6.91,21600.0,5.7678,5.7761,5.7678,5.7761,21600.0
2011-03-15 13:35:00,6.91,6.91,6.9,6.9,6000.0,5.7761,5.7761,5.7678,5.7678,6000.0
2011-03-15 13:40:00,6.91,6.91,6.9,6.9,34400.0,5.7761,5.7761,5.7678,5.7678,34400.0
2011-03-15 13:45:00,6.91,6.92,6.9,6.92,50800.0,5.7761,5.7845,5.7678,5.7845,50800.0
2011-03-15 13:50:00,6.92,6.92,6.91,6.92,33600.0,5.7845,5.7845,5.7761,5.7845,33600.0
2011-03-15 13:55:00,6.92,6.92,6.92,6.92,15600.0,5.7845,5.7845,5.7845,5.7845,15600.0
2011-03-15 14:00:00,6.92,6.93,6.92,6.92,12800.0,5.7845,5.7928,5.7845,5.7845,12800.0
2011-03-15 14:05:00,6.92,6.92,6.92,6.92,6800.0,5.7845,5.7845,5.7845,5.7845,6800.0
2011-03-15 14:10:00,6.92,6.93,6.91,6.92,16800.0,5.7845,5.7928,5.7761,5.7845,16800.0
2011-03-15 14:15:00,6.92,6.93,6.91,6.92,76800.0,5.7845,5.7928,5.7761,5.7845,76800.0
2011-03-15 14:20:00,6.92,6.94,6.92,6.94,28000.0,5.7845,5.8012,5.7845,5.8012,28000.0
2011-03-15 14:25:00,6.94,6.95,6.93,6.95,32800.0,5.8012,5.8095,5.7928,5.8095,32800.0
2011-03-15 14:30:00,6.95,6.95,6.93,6.93,54000.0,5.8095,5.8095,5.7928,5.7928,54000.0
2011-03-15 14:35:00,6.93,6.93,6.92,6.92,74000.0,5.7928,5.7928,5.7845,5.7845,74000.0
2011-03-15 14:40:00,6.92,6.93,6.92,6.93,46800.0,5.7845,5.7928,5.7845,5.7928,46800.0
2011-03-15 14:45:00,6.93,6.94,6.93,6.93,65200.0,5.7928,5.8012,5.7928,5.7928,65200.0
2011-03-15 14:50:00,6.93,6.93,6.92,6.93,86800.0,5.7928,5.7928,5.7845,5.7928,86800.0
2011-03-15 14:55:00,6.93,6.94,6.92,6.92,30800.0,5.7928,5.8012,5.7845,5.7845,30800.0
2011-03-15 15:00:00,6.92,6.95,6.92,6.94,45600.0,5.7845,5.8095,5.7845,5.8012,45600.0
2011-03-15 15:05:00,6.94,6.95,6.94,6.94,37200.0,5.8012,5.8095,5.8012,5.8012,37200.0
2011-03-15 15:10:00,6.94,6.95,6.93,6.93,28800.0,5.8012,5.8095,5.7928,5.7928,28800.0
2011-03-15 15:15:00,6.93,6.94,6.93,6.94,41600.0,5.7928,5.8012,5.7928,5.8012,41600.0
2011-03-15 15:20:00,6.94,6.96,6.94,6.96,113600.0,5.8012,5.8179,5.8012,5.8179,113600.0
2011-03-15 15:25:00,6.96,6.96,6.96,6.96,47600.0,5.8179,5.8179,5.8179,5.8179,47600.0
2011-03-15 15:30:00,6.96,6.96,6.95,6.95,138800.0,5.8179,5.8179,5.8095,5.8095,138800.0
2011-03-15 15:35:00,6.95,6.97,6.95,6.97,181600.0,5.8095,5.8263,5.8095,5.8263,181600.0
2011-03-15 15:40:00,6.97,6.99,6.96,6.98,151600.0,5.8263,5.843,5.8179,5.8346,151600.0
2011-03-15 15:45:00,6.98,6.98,6.95,6.95,136000.0,5.8346,5.8346,5.8095,5.8095,136000.0
2011-03-15 15:50:00,6.95,6.95,6.94,6.95,166000.0,5.8095,5.8095,5.8012,5.8095,166000.0
2011-03-15 15:55:00,6.95,6.96,6.93,6.95,345600.0,5.8095,5.8179,5.7928,5.8095,345600.0
2011-03-16 09:30:00,6.85,6.92,6.85,6.9,42400.0,5.726,5.7845,5.726,5.7678,42400.0
2011-03-16 09:35:00,6.9,6.91,6.9,6.91,6800.0,5.7678,5.7761,5.7678,5.7761,6800.0
2011-03-16 09:40:00,6.91,6.92,6.89,6.92,35200.0,5.7761,5.7845,5.7594,5.7845,35200.0
2011-03-16 09:45:00,6.92,6.93,6.9,6.92,25200.0,5.7845,5.7928,5.7678,5.7845,25200.0
2011-03-16 09:50:00,6.92,6.93,6.92,6.93,42800.0,5.7845,5.7928,5.7845,5.7928,42800.0
2011-03-16 09:55:00,6.93,6.93,6.91,6.91,125200.0,5.7928,5.7928,5.7761,5.7761,125200.0
2011-03-16 10:00:00,6.91,6.94,6.91,6.92,22800.0,5.7761,5.8012,5.7761,5.7845,22800.0
2011-03-16 10:05:00,6.92,6.93,6.92,6.92,23200.0,5.7845,5.7928,5.7845,5.7845,23200.0
2011-03-16 10:10:00,6.92,6.93,6.91,6.92,23600.0,5.7845,5.7928,5.7761,5.7845,23600.0
2011-03-16 10:15:00,6.92,6.93,6.92,6.93,44800.0,5.7845,5.7928,5.7845,5.7928,44800.0
2011-03-16 10:20:00,6.93,6.93,6.91,6.93,21200.0,5.7928,5.7928,5.7761,5.7928,21200.0
2011-03-16 10:25:00,6.93,6.93,6.92,6.93,19200.0,5.7928,5.7928,5.7845,5.7928,19200.0
2011-03-16 10:30:00,6.93,6.93,6.92,6.92,12400.0,5.7928,5.7928,5.7845,5.7845,12400.0
2011-03-16 10:35:00,6.92,6.93,6.91,6.93,28400.0,5.7845,5.7928,5.7761,5.7928,28400.0
2011-03-16 10:40:00,6.92,6.93,6.91,6.91,14000.0,5.7845,5.7928,5.7761,5.7761,14000.0
2011-03-16 10:45:00,6.91,6.92,6.91,6.92,23200.0,5.7761,5.7845,5.7761,5.7845,23200.0
2011-03-16 10:50:00,6.92,6.92,6.91,6.91,18000.0,5.7845,5.7845,5.7761,5.7761,18000.0
2011-03-16 10:55:00,6.91,6.92,6.88,6.88,57200.0,5.7761,5.7845,5.751,5.751,57200.0
2011-03-16 11:00:00,6.88,6.89,6.83,6.88,208000.0,5.751,5.7594,5.7092,5.751,208000.0
2011-03-16 11:05:00,6.88,6.91,6.85,6.91,155600.0,5.751,5.7761,5.726,5.7761,155600.0
2011-03-16 11:10:00,6.91,6.92,6.89,6.91,41600.0,5.7761,5.7845,5.7594,5.7761,41600.0
2011-03-16 11:15:00,6.91,6.91,6.89,6.9,18400.0,5.7761,5.7761,5.7594,5.7678,18400.0
2011-03-16 11:20:00,6.9,6.9,6.88,6.88,9200.0,5.7678,5.7678,5.751,5.751,9200.0
2011-03-16 11:25:00,6.88,6.89,6.88,6.89,20000.0,5.751,5.7594,5.751,5.7594,20000.0
2011-03-16 11:30:00,6.9,6.91,6.9,6.91,20400.0,5.7678,5.7761,5.7678,5.7761,20400.0
2011-03-16 11:35:00,6.91,6.91,6.89,6.89,16000.0,5.7761,5.7761,5.7594,5.7594,16000.0
2011-03-16 11:40:00,6.89,6.9,6.89,6.9,13200.0,5.7594,5.7678,5.7594,5.7678,13200.0
2011-03-16 11:45:00,6.89,6.89,6.87,6.88,24000.0,5.7594,5.7594,5.7427,5.751,24000.0
2011-03-16 11:50:00,6.88,6.89,6.87,6.87,26000.0,5.751,5.7594,5.7427,5.7427,26000.0
2011-03-16 11:55:00,6.87,6.88,6.87,6.88,8000.0,5.7427,5.751,5.7427,5.751,8000.0
2011-03-16 12:00:00,6.87,6.88,6.85,6.85,17200.0,5.7427,5.751,5.726,5.726,17200.0
2011-03-16 12:05:00,6.85,6.86,6.85,6.86,24400.0,5.726,5.7343,5.726,5.7343,24400.0
2011-03-16 12:10:00,6.86,6.88,6.86,6.86,36000.0,5.7343,5.751,5.7343,5.7343,36000.0
2011-03-16 12:15:00,6.85,6.86,6.85,6.86,16400.0,5.726,5.7343,5.726,5.7343,16400.0
2011-03-16 12:20:00,6.86,6.87,6.86,6.87,9200.0,5.7343,5.7427,5.7343,5.7427,9200.0
2011-03-16 12:25:00,6.87,6.89,6.87,6.88,40000.0,5.7427,5.7594,5.7427,5.751,40000.0
2011-03-16 12:30:00,6.88,6.88,6.86,6.87,52800.0,5.751,5.751,5.7343,5.7427,52800.0
2011-03-16 12:35:00,6.87,6.87,6.85,6.85,13200.0,5.7427,5.7427,5.726,5.726,13200.0
2011-03-16 12:40:00,6.85,6.87,6.85,6.86,28000.0,5.726,5.7427,5.726,5.7343,28000.0
2011-03-16 12:45:00,6.86,6.89,6.86,6.88,16000.0,5.7343,5.7594,5.7343,5.751,16000.0
2011-03-16 12:50:00,6.88,6.88,6.87,6.87,14400.0,5.751,5.751,5.7427,5.7427,14400.0
2011-03-16 12:55:00,6.87,6.88,6.87,6.88,15600.0,5.7427,5.751,5.7427,5.751,15600.0
2011-03-16 13:00:00,6.88,6.9,6.88,6.88,29600.0,5.751,5.7678,5.751,5.751,29600.0
2011-03-16 13:05:00,6.88,6.88,6.87,6.87,30000.0,5.751,5.751,5.7427,5.7427,30000.0
2011-03-16 13:10:00,6.87,6.87,6.86,6.87,48800.0,5.7427,5.7427,5.7343,5.7427,48800.0
2011-03-16 13:15:00,6.86,6.88,6.86,6.88,22400.0,5.7343,5.751,5.7343,5.751,22400.0
2011-03-16 13:20:00,6.88,6.88,6.86,6.86,28000.0,5.751,5.751,5.7343,5.7343,28000.0
2011-03-16 13:25:00,6.86,6.88,6.86,6.87,41200.0,5.7343,5.751,5.7343,5.7427,41200.0
2011-03-16 13:30:00,6.87,6.87,6.85,6.86,26800.0,5.7427,5.7427,5.726,5.7343,26800.0
2011-03-16 13:35:00,6.86,6.86,6.85,6.86,11200.0,5.7343,5.7343,5.726,5.7343,11200.0
2011-03-16 13:40:00,6.86,6.86,6.85,6.86,42000.0,5.7343,5.7343,5.726,5.7343,42000.0
2011-03-16 13:45:00,6.86,6.87,6.85,6.86,18000.0,5.7343,5.7427,5.726,5.7343,18000.0
2011-03-16 13:50:00,6.87,6.87,6.86,6.86,13600.0,5.7427,5.7427,5.7343,5.7343,13600.0
2011-03-16 13:55:00,6.86,6.87,6.86,6.86,22000.0,5.7343,5.7427,5.7343,5.7343,22000.0
2011-03-16 14:00:00,6.86,6.86,6.84,6.84,39600.0,5.7343,5.7343,5.7176,5.7176,39600.0
2011-03-16 14:05:00,6.85,6.85,6.83,6.84,51200.0,5.726,5.726,5.7092,5.7176,51200.0
2011-03-16 14:10:00,6.84,6.84,6.81,6.83,74800.0,5.7176,5.7176,5.6925,5.7092,74800.0
2011-03-16 14:15:00,6.83,6.83,6.81,6.81,105600.0,5.7092,5.7092,5.6925,5.6925,105600.0
2011-03-16 14:20:00,6.81,6.84,6.81,6.84,45200.0,5.6925,5.7176,5.6925,5.7176,45200.0
2011-03-16 14:25:00,6.84,6.85,6.84,6.84,48000.0,5.7176,5.726,5.7176,5.7176,48000.0
2011-03-16 14:30:00,6.84,6.85,6.83,6.84,56400.0,5.7176,5.726,5.7092,5.7176,56400.0
2011-03-16 14:35:00,6.84,6.87,6.84,6.87,114400.0,5.7176,5.7427,5.7176,5.7427,114400.0
2011-03-16 14:40:00,6.87,6.89,6.87,6.88,52400.0,5.7427,5.7594,5.7427,5.751,52400.0
2011-03-16 14:45:00,6.88,6.9,6.87,6.89,36400.0,5.751,5.7678,5.7427,5.7594,36400.0
2011-03-16 14:50:00,6.89,6.9,6.88,6.88,34800.0,5.7594,5.7678,5.751,5.751,34800.0
2011-03-16 14:55:00,6.89,6.9,6.88,6.89,46800.0,5.7594,5.7678,5.751,5.7594,46800.0
2011-03-16 15:00:00,6.89,6.9,6.88,6.89,53600.0,5.7594,5.7678,5.751,5.7594,53600.0
2011-03-16 15:05:00,6.89,6.89,6.87,6.89,33200.0,5.7594,5.7594,5.7427,5.7594,33200.0
2011-03-16 15:10:00,6.88,6.89,6.87,6.87,49200.0,5.751,5.7594,5.7427,5.7427,49200.0
2011-03-16 15:15:00,6.87,6.89,6.87,6.88,28800.0,5.7427,5.7594,5.7427,5.751,28800.0
2011-03-16 15:20:00,6.88,6.89,6.87,6.87,32800.0,5.751,5.7594,5.7427,5.7427,32800.0
2011-03-16 15:25:00,6.87,6.88,6.83,6.85,310000.0,5.7427,5.751,5.7092,5.726,310000.0
2011-03-16 15:30:00,6.86,6.87,6.84,6.85,109600.0,5.7343,5.7427,5.7176,5.726,109600.0
2011-03-16 15:35:00,6.86,6.87,6.85,6.87,56000.0,5.7343,5.7427,5.726,5.7427,56000.0
2011-03-16 15:40:00,6.86,6.88,6.86,6.88,86800.0,5.7343,5.751,5.7343,5.751,86800.0
2011-03-16 15:45:00,6.87,6.87,6.85,6.86,142400.0,5.7427,5.7427,5.726,5.7343,142400.0
2011-03-16 15:50:00,6.86,6.86,6.84,6.84,208000.0,5.7343,5.7343,5.7176,5.7176,208000.0
2011-03-16 15:55:00,6.84,6.84,6.83,6.83,186400.0,5.7176,5.7176,5.7092,5.7092,186400.0
2011-03-17 09:30:00,6.93,6.95,6.9,6.91,44400.0,5.7928,5.8095,5.7678,5.7761,44400.0
2011-03-17 09:35:00,6.9,6.93,6.9,6.92,16000.0,5.7678,5.7928,5.7678,5.7845,16000.0
2011-03-17 09:40:00,6.91,6.91,6.87,6.88,11200.0,5.7761,5.7761,5.7427,5.751,11200.0
2011-03-17 09:45:00,6.87,6.88,6.85,6.86,19600.0,5.7427,5.751,5.726,5.7343,19600.0
2011-03-17 09:50:00,6.86,6.89,6.86,6.88,32800.0,5.7343,5.7594,5.7343,5.751,32800.0
2011-03-17 09:55:00,6.88,6.9,6.88,6.88,32800.0,5.751,5.7678,5.751,5.751,32800.0
2011-03-17 10:00:00,6.89,6.91,6.87,6.88,38800.0,5.7594,5.7761,5.7427,5.751,38800.0
2011-03-17 10:05:00,6.88,6.9,6.88,6.89,23600.0,5.751,5.7678,5.751,5.7594,23600.0
2011-03-17 10:10:00,6.89,6.9,6.89,6.9,12800.0,5.7594,5.7678,5.7594,5.7678,12800.0
2011-03-17 10:15:00,6.89,6.93,6.89,6.93,30000.0,5.7594,5.7928,5.7594,5.7928,30000.0
2011-03-17 10:20:00,6.93,6.93,6.91,6.93,14400.0,5.7928,5.7928,5.7761,5.7928,14400.0
2011-03-17 10:25:00,6.93,6.95,6.93,6.93,28800.0,5.7928,5.8095,5.7928,5.7928,28800.0
2011-03-17 10:30:00,6.93,6.93,6.92,6.92,9600.0,5.7928,5.7928,5.7845,5.7845,9600.0
2011-03-17 10:35:00,6.92,6.92,6.92,6.92,9600.0,5.7845,5.7845,5.7845,5.7845,9600.0
2011-03-17 10:40:00,6.92,6.92,6.89,6.89,16800.0,5.7845,5.7845,5.7594,5.7594,16800.0
2011-03-17 10:45:00,6.89,6.9,6.89,6.9,13200.0,5.7594,5.7678,5.7594,5.7678,13200.0
2011-03-17 10:50:00,6.9,6.9,6.89,6.9,15200.0,5.7678,5.7678,5.7594,5.7678,15200.0
2011-03-17 10:55:00,6.9,6.9,6.89,6.89,5200.0,5.7678,5.7678,5.7594,5.7594,5200.0
2011-03-17 11:00:00,6.9,6.91,6.9,6.9,7600.0,5.7678,5.7761,5.7678,5.7678,7600.0
2011-03-17 11:05:00,6.91,6.91,6.91,6.91,15200.0,5.7761,5.7761,5.7761,5.7761,15200.0
2011-03-17 11:10:00,6.91,6.91,6.89,6.89,8800.0,5.7761,5.7761,5.7594,5.7594,8800.0
2011-03-17 11:15:00,6.89,6.89,6.88,6.89,34800.0,5.7594,5.7594,5.751,5.7594,34800.0
2011-03-17 11:20:00,6.89,6.9,6.88,6.88,6400.0,5.7594,5.7678,5.751,5.751,6400.0
2011-03-17 11:25:00,6.89,6.89,6.88,6.88,11600.0,5.7594,5.7594,5.751,5.751,11600.0
2011-03-17 11:30:00,6.89,6.89,6.88,6.89,6400.0,5.7594,5.7594,5.751,5.7594,6400.0
2011-03-17 11:35:00,6.89,6.89,6.89,6.89,5600.0,5.7594,5.7594,5.7594,5.7594,5600.0
2011-03-17 11:40:00,6.89,6.89,6.88,6.88,7200.0,5.7594,5.7594,5.751,5.751,7200.0
2011-03-17 11:45:00,6.88,6.88,6.87,6.87,18000.0,5.751,5.751,5.7427,5.7427,18000.0
2011-03-17 11:50:00,6.87,6.88,6.86,6.88,18400.0,5.7427,5.751,5.7343,5.751,18400.0
2011-03-17 11:55:00,6.88,6.88,6.86,6.86,12000.0,5.751,5.751,5.7343,5.7343,12000.0
2011-03-17 12:00:00,6.86,6.87,6.86,6.87,10000.0,5.7343,5.7427,5.7343,5.7427,10000.0
2011-03-17 12:05:00,6.87,6.88,6.87,6.87,10400.0,5.7427,5.751,5.7427,5.7427,10400.0
2011-03-17 12:10:00,6.87,6.88,6.87,6.88,2000.0,5.7427,5.751,5.7427,5.751,2000.0
2011-03-17 12:15:00,6.88,6.88,6.88,6.88,4000.0,5.751,5.751,5.751,5.751,4000.0
2011-03-17 12:20:00,6.88,6.89,6.88,6.89,10800.0,5.751,5.7594,5.751,5.7594,10800.0
2011-03-17 12:25:00,6.89,6.89,6.88,6.89,8800.0,5.7594,5.7594,5.751,5.7594,8800.0
2011-03-17 12:30:00,6.89,6.9,6.89,6.9,12000.0,5.7594,5.7678,5.7594,5.7678,12000.0
2011-03-17 12:35:00,6.9,6.9,6.89,6.89,6400.0,5.7678,5.7678,5.7594,5.7594,6400.0
2011-03-17 12:40:00,6.89,6.89,6.89,6.89,4800.0,5.7594,5.7594,5.7594,5.7594,4800.0
2011-03-17 12:45:00,6.89,6.89,6.88,6.88,20000.0,5.7594,5.7594,5.751,5.751,20000.0
2011-03-17 12:50:00,6.88,6.88,6.88,6.88,9200.0,5.751,5.751,5.751,5.751,9200.0
2011-03-17 12:55:00,6.89,6.89,6.89,6.89,1600.0,5.7594,5.7594,5.7594,5.7594,1600.0
2011-03-17 13:00:00,6.88,6.88,6.88,6.88,12800.0,5.751,5.751,5.751,5.751,12800.0
2011-03-17 13:05:00,6.88,6.89,6.88,6.89,5600.0,5.751,5.7594,5.751,5.7594,5600.0
2011-03-17 13:10:00,6.89,6.89,6.89,6.89,8400.0,5.7594,5.7594,5.7594,5.7594,8400.0
2011-03-17 13:15:00,6.89,6.89,6.88,6.88,8000.0,5.7594,5.7594,5.751,5.751,8000.0
2011-03-17 13:20:00,6.88,6.89,6.88,6.88,40000.0,5.751,5.7594,5.751,5.751,40000.0
2011-03-17 13:25:00,6.88,6.88,6.86,6.86,41200.0,5.751,5.751,5.7343,5.7343,41200.0
2011-03-17 13:30:00,6.86,6.87,6.85,6.87,34000.0,5.7343,5.7427,5.726,5.7427,34000.0
2011-03-17 13:35:00,6.87,6.88,6.87,6.88,31600.0,5.7427,5.751,5.7427,5.751,31600.0
2011-03-17 13:40:00,6.87,6.87,6.86,6.86,20800.0,5.7427,5.7427,5.7343,5.7343,20800.0
2011-03-17 13:45:00,6.86,6.86,6.86,6.86,16000.0,5.7343,5.7343,5.7343,5.7343,16000.0
2011-03-17 13:50:00,6.86,6.86,6.84,6.84,58000.0,5.7343,5.7343,5.7176,5.7176,58000.0
2011-03-17 13:55:00,6.85,6.86,6.84,6.85,44000.0,5.726,5.7343,5.7176,5.726,44000.0
2011-03-17 14:00:00,6.86,6.86,6.85,6.86,23600.0,5.7343,5.7343,5.726,5.7343,23600.0
2011-03-17 14:05:00,6.86,6.86,6.86,6.86,12000.0,5.7343,5.7343,5.7343,5.7343,12000.0
2011-03-17 14:10:00,6.85,6.85,6.84,6.84,32400.0,5.726,5.726,5.7176,5.7176,32400.0
2011-03-17 14:15:00,6.84,6.85,6.84,6.85,16400.0,5.7176,5.726,5.7176,5.726,16400.0
2011-03-17 14:20:00,6.85,6.86,6.84,6.86,34000.0,5.726,5.7343,5.7176,5.7343,34000.0
2011-03-17 14:25:00,6.86,6.87,6.86,6.86,20400.0,5.7343,5.7427,5.7343,5.7343,20400.0
2011-03-17 14:30:00,6.86,6.87,6.85,6.86,25600.0,5.7343,5.7427,5.726,5.7343,25600.0
2011-03-17 14:35:00,6.87,6.87,6.86,6.86,10800.0,5.7427,5.7427,5.7343,5.7343,10800.0
2011-03-17 14:40:00,6.86,6.86,6.86,6.86,13200.0,5.7343,5.7343,5.7343,5.7343,13200.0
2011-03-17 14:45:00,6.86,6.87,6.86,6.87,37200.0,5.7343,5.7427,5.7343,5.7427,37200.0
2011-03-17 14:50:00,6.87,6.87,6.86,6.87,11600.0,5.7427,5.7427,5.7343,5.7427,11600.0
2011-03-17 14:55:00,6.87,6.87,6.87,6.87,10800.0,5.7427,5.7427,5.7427,5.7427,10800.0
2011-03-17 15:00:00,6.87,6.87,6.86,6.87,30000.0,5.7427,5.7427,5.7343,5.7427,30000.0
2011-03-17 15:05:00,6.87,6.87,6.86,6.86,19600.0,5.7427,5.7427,5.7343,5.7343,19600.0
2011-03-17 15:10:00,6.86,6.86,6.86,6.86,10000.0,5.7343,5.7343,5.7343,5.7343,10000.0
2011-03-17 15:15:00,6.86,6.86,6.85,6.85,28800.0,5.7343,5.7343,5.726,5.726,28800.0
2011-03-17 15:20:00,6.85,6.86,6.85,6.85,18000.0,5.726,5.7343,5.726,5.726,18000.0
2011-03-17 15:25:00,6.85,6.85,6.85,6.85,21600.0,5.726,5.726,5.726,5.726,21600.0
2011-03-17 15:30:00,6.85,6.85,6.84,6.85,48000.0,5.726,5.726,5.7176,5.726,48000.0
2011-03-17 15:35:00,6.85,6.85,6.85,6.85,30000.0,5.726,5.726,5.726,5.726,30000.0
2011-03-17 15:40:00,6.86,6.86,6.85,6.85,37200.0,5.7343,5.7343,5.726,5.726,37200.0
2011-03-17 15:45:00,6.85,6.87,6.85,6.86,71200.0,5.726,5.7427,5.726,5.7343,71200.0
2011-03-17 15:50:00,6.86,6.86,6.86,6.86,57600.0,5.7343,5.7343,5.7343,5.7343,57600.0
2011-03-17 15:55:00,6.86,6.86,6.85,6.86,122400.0,5.7343,5.7343,5.726,5.7343,122400.0
2011-03-18 09:30:00,6.95,6.96,6.93,6.95,445600.0,5.8095,5.8179,5.7928,5.8095,445600.0
2011-03-18 09:35:00,6.95,6.96,6.94,6.94,11200.0,5.8095,5.8179,5.8012,5.8012,11200.0
2011-03-18 09:40:00,6.95,6.96,6.95,6.96,19600.0,5.8095,5.8179,5.8095,5.8179,19600.0
2011-03-18 09:45:00,6.95,6.96,6.94,6.94,12400.0,5.8095,5.8179,5.8012,5.8012,12400.0
2011-03-18 09:50:00,6.95,6.97,6.95,6.97,31200.0,5.8095,5.8263,5.8095,5.8263,31200.0
2011-03-18 09:55:00,6.96,6.97,6.94,6.95,14000.0,5.8179,5.8263,5.8012,5.8095,14000.0
2011-03-18 10:00:00,6.95,6.96,6.94,6.95,29600.0,5.8095,5.8179,5.8012,5.8095,29600.0
2011-03-18 10:05:00,6.94,6.94,6.92,6.92,66000.0,5.8012,5.8012,5.7845,5.7845,66000.0
2011-03-18 10:10:00,6.92,6.93,6.92,6.93,51600.0,5.7845,5.7928,5.7845,5.7928,51600.0
2011-03-18 10:15:00,6.93,6.93,6.92,6.92,46400.0,5.7928,5.7928,5.7845,5.7845,46400.0
2011-03-18 10:20:00,6.92,6.93,6.92,6.93,77200.0,5.7845,5.7928,5.7845,5.7928,77200.0
2011-03-18 10:25:00,6.93,6.93,6.91,6.91,61200.0,5.7928,5.7928,5.7761,5.7761,61200.0
2011-03-18 10:30:00,6.91,6.92,6.91,6.92,33600.0,5.7761,5.7845,5.7761,5.7845,33600.0
2011-03-18 10:35:00,6.93,6.95,6.93,6.95,50400.0,5.7928,5.8095,5.7928,5.8095,50400.0
2011-03-18 10:40:00,6.95,6.96,6.95,6.96,18400.0,5.8095,5.8179,5.8095,5.8179,18400.0
2011-03-18 10:45:00,6.96,6.96,6.96,6.96,35600.0,5.8179,5.8179,5.8179,5.8179,35600.0
2011-03-18 10:50:00,6.96,6.97,6.96,6.96,7600.0,5.8179,5.8263,5.8179,5.8179,7600.0
2011-03-18 10:55:00,6.96,6.97,6.96,6.97,5600.0,5.8179,5.8263,5.8179,5.8263,5600.0
2011-03-18 11:00:00,6.96,6.98,6.96,6.98,48000.0,5.8179,5.8346,5.8179,5.8346,48000.0
2011-03-18 11:05:00,6.98,6.98,6.97,6.97,22400.0,5.8346,5.8346,5.8263,5.8263,22400.0
2011-03-18 11:10:00,6.97,6.97,6.97,6.97,5600.0,5.8263,5.8263,5.8263,5.8263,5600.0
2011-03-18 11:15:00,6.97,6.97,6.97,6.97,18000.0,5.8263,5.8263,5.8263,5.8263,18000.0
2011-03-18 11:20:00,6.97,6.97,6.96,6.96,35600.0,5.8263,5.8263,5.8179,5.8179,35600.0
2011-03-18 11:25:00,6.96,6.96,6.96,6.96,20800.0,5.8179,5.8179,5.8179,5.8179,20800.0
2011-03-18 11:30:00,6.95,6.96,6.95,6.95,47600.0,5.8095,5.8179,5.8095,5.8095,47600.0
2011-03-18 11:35:00,6.95,6.96,6.95,6.96,21600.0,5.8095,5.8179,5.8095,5.8179,21600.0
2011-03-18 11:40:00,6.96,6.96,6.94,6.94,11600.0,5.8179,5.8179,5.8012,5.8012,11600.0
2011-03-18 11:45:00,6.94,6.94,6.93,6.93,8400.0,5.8012,5.8012,5.7928,5.7928,8400.0
2011-03-18 11:50:00,6.93,6.94,6.93,6.94,10000.0,5.7928,5.8012,5.7928,5.8012,10000.0
2011-03-18 11:55:00,6.94,6.94,6.94,6.94,6000.0,5.8012,5.8012,5.8012,5.8012,6000.0
2011-03-18 12:00:00,6.94,6.95,6.93,6.94,30800.0,5.8012,5.8095,5.7928,5.8012,30800.0
2011-03-18 12:05:00,6.94,6.94,6.94,6.94,10000.0,5.8012,5.8012,5.8012,5.8012,10000.0
2011-03-18 12:10:00,6.94,6.94,6.93,6.94,13200.0,5.8012,5.8012,5.7928,5.8012,13200.0
2011-03-18 12:15:00,6.94,6.94,6.93,6.93,8800.0,5.8012,5.8012,5.7928,5.7928,8800.0
2011-03-18 12:20:00,6.94,6.95,6.94,6.95,11600.0,5.8012,5.8095,5.8012,5.8095,11600.0
2011-03-18 12:25:00,6.95,6.95,6.94,6.94,6400.0,5.8095,5.8095,5.8012,5.8012,6400.0
2011-03-18 12:30:00,6.94,6.95,6.94,6.95,22800.0,5.8012,5.8095,5.8012,5.8095,22800.0
2011-03-18 12:35:00,6.95,6.95,6.94,6.94,43200.0,5.8095,5.8095,5.8012,5.8012,43200.0
2011-03-18 12:40:00,6.95,6.95,6.94,6.95,34400.0,5.8095,5.8095,5.8012,5.8095,34400.0
2011-03-18 12:45:00,6.95,6.96,6.95,6.96,25200.0,5.8095,5.8179,5.8095,5.8179,25200.0
2011-03-18 12:50:00,6.96,6.96,6.96,6.96,11200.0,5.8179,5.8179,5.8179,5.8179,11200.0
2011-03-18 12:55:00,6.95,6.96,6.95,6.96,11600.0,5.8095,5.8179,5.8095,5.8179,11600.0
2011-03-18 13:00:00,6.96,6.97,6.96,6.97,13600.0,5.8179,5.8263,5.8179,5.8263,13600.0
2011-03-18 13:05:00,6.96,6.97,6.96,6.97,16400.0,5.8179,5.8263,5.8179,5.8263,16400.0
2011-03-18 13:10:00,6.97,6.97,6.97,6.97,14000.0,5.8263,5.8263,5.8263,5.8263,14000.0
2011-03-18 13:15:00,6.97,6.97,6.96,6.97,18400.0,5.8263,5.8263,5.8179,5.8263,18400.0
2011-03-18 13:20:00,6.97,6.97,6.97,6.97,7200.0,5.8263,5.8263,5.8263,5.8263,7200.0
2011-03-18 13:25:00,6.97,6.97,6.96,6.97,40800.0,5.8263,5.8263,5.8179,5.8263,40800.0
2011-03-18 13:30:00,6.97,6.97,6.97,6.97,51600.0,5.8263,5.8263,5.8263,5.8263,51600.0
2011-03-18 13:35:00,6.97,6.98,6.97,6.98,18000.0,5.8263,5.8346,5.8263,5.8346,18000.0
2011-03-18 13:40:00,6.98,6.98,6.97,6.97,32000.0,5.8346,5.8346,5.8263,5.8263,32000.0
2011-03-18 13:45:00,6.97,6.98,6.97,6.98,18000.0,5.8263,5.8346,5.8263,5.8346,18000.0
2011-03-18 13:50:00,6.98,6.98,6.97,6.97,8000.0,5.8346,5.8346,5.8263,5.8263,8000.0
2011-03-18 13:55:00,6.97,6.97,6.96,6.97,18000.0,5.8263,5.8263,5.8179,5.8263,18000.0
2011-03-18 14:00:00,6.96,6.96,6.96,6.96,56800.0,5.8179,5.8179,5.8179,5.8179,56800.0
2011-03-18 14:05:00,6.96,6.96,6.96,6.96,23600.0,5.8179,5.8179,5.8179,5.8179,23600.0
2011-03-18 14:10:00,6.96,6.96,6.95,6.95,38800.0,5.8179,5.8179,5.8095,5.8095,38800.0
2011-03-18 14:15:00,6.95,6.95,6.94,6.95,41200.0,5.8095,5.8095,5.8012,5.8095,41200.0
2011-03-18 14:20:00,6.94,6.96,6.94,6.95,20800.0,5.8012,5.8179,5.8012,5.8095,20800.0
2011-03-18 14:25:00,6.95,6.96,6.95,6.96,22400.0,5.8095,5.8179,5.8095,5.8179,22400.0
2011-03-18 14:30:00,6.96,6.96,6.95,6.95,128000.0,5.8179,5.8179,5.8095,5.8095,128000.0
2011-03-18 14:35:00,6.95,6.97,6.94,6.97,42800.0,5.8095,5.8263,5.8012,5.8263,42800.0
2011-03-18 14:40:00,6.97,6.97,6.96,6.96,30400.0,5.8263,5.8263,5.8179,5.8179,30400.0
2011-03-18 14:45:00,6.96,6.96,6.95,6.95,11200.0,5.8179,5.8179,5.8095,5.8095,11200.0
2011-03-18 14:50:00,6.95,6.96,6.95,6.95,18400.0,5.8095,5.8179,5.8095,5.8095,18400.0
2011-03-18 14:55:00,6.95,6.95,6.94,6.95,42400.0,5.8095,5.8095,5.8012,5.8095,42400.0
2011-03-18 15:00:00,6.95,6.96,6.95,6.95,56400.0,5.8095,5.8179,5.8095,5.8095,56400.0
2011-03-18 15:05:00,6.95,6.96,6.95,6.96,56800.0,5.8095,5.8179,5.8095,5.8179,56800.0
2011-03-18 15:10:00,6.96,6.96,6.94,6.95,48000.0,5.8179,5.8179,5.8012,5.8095,48000.0
2011-03-18 15:15:00,6.95,6.95,6.94,6.95,49200.0,5.8095,5.8095,5.8012,5.8095,49200.0
2011-03-18 15:20:00,6.96,6.96,6.95,6.96,47600.0,5.8179,5.8179,5.8095,5.8179,47600.0
2011-03-18 15:25:00,6.96,6.96,6.95,6.95,37600.0,5.8179,5.8179,5.8095,5.8095,37600.0
2011-03-18 15:30:00,6.95,6.97,6.95,6.96,78800.0,5.8095,5.8263,5.8095,5.8179,78800.0
2011-03-18 15:35:00,6.96,6.96,6.95,6.95,32000.0,5.8179,5.8179,5.8095,5.8095,32000.0
2011-03-18 15:40:00,6.95,6.96,6.95,6.95,48800.0,5.8095,5.8179,5.8095,5.8095,48800.0
2011-03-18 15:45:00,6.95,6.97,6.95,6.96,96800.0,5.8095,5.8263,5.8095,5.8179,96800.0
2011-03-18 15:50:00,6.96,6.96,6.95,6.95,207600.0,5.8179,5.8179,5.8095,5.8095,207600.0
2011-03-18 15:55:00,6.95,6.96,6.94,6.95,616400.0,5.8095,5.8179,5.8012,5.8095,616400.0
2011-03-21 09:30:00,7.03,7.04,6.99,7.03,46800.0,5.8764,5.8848,5.843,5.8764,46800.0
2011-03-21 09:35:00,7.03,7.04,7.02,7.04,55600.0,5.8764,5.8848,5.8681,5.8848,55600.0
2011-03-21 09:40:00,7.04,7.05,7.03,7.04,47200.0,5.8848,5.8931,5.8764,5.8848,47200.0
2011-03-21 09:45:00,7.04,7.07,7.04,7.06,56000.0,5.8848,5.9099,5.8848,5.9015,56000.0
2011-03-21 09:50:00,7.06,7.08,7.06,7.07,90400.0,5.9015,5.9182,5.9015,5.9099,90400.0
2011-03-21 09:55:00,7.08,7.08,7.08,7.08,45600.0,5.9182,5.9182,5.9182,5.9182,45600.0
2011-03-21 10:00:00,7.08,7.1,7.08,7.09,86400.0,5.9182,5.9349,5.9182,5.9266,86400.0
2011-03-21 10:05:00,7.09,7.1,7.08,7.09,72800.0,5.9266,5.9349,5.9182,5.9266,72800.0
2011-03-21 10:10:00,7.09,7.09,7.07,7.08,73200.0,5.9266,5.9266,5.9099,5.9182,73200.0
2011-03-21 10:15:00,7.07,7.08,7.07,7.07,77600.0,5.9099,5.9182,5.9099,5.9099,77600.0
2011-03-21 10:20:00,7.07,7.08,7.05,7.05,108800.0,5.9099,5.9182,5.8931,5.8931,108800.0
2011-03-21 10:25:00,7.06,7.06,7.05,7.05,12000.0,5.9015,5.9015,5.8931,5.8931,12000.0
2011-03-21 10:30:00,7.05,7.06,7.05,7.06,34400.0,5.8931,5.9015,5.8931,5.9015,34400.0
2011-03-21 10:35:00,7.06,7.07,7.06,7.06,16800.0,5.9015,5.9099,5.9015,5.9015,16800.0
2011-03-21 10:40:00,7.06,7.07,7.05,7.07,49200.0,5.9015,5.9099,5.8931,5.9099,49200.0
2011-03-21 10:45:00,7.07,7.08,7.07,7.08,21200.0,5.9099,5.9182,5.9099,5.9182,21200.0
2011-03-21 10:50:00,7.08,7.09,7.08,7.08,58800.0,5.9182,5.9266,5.9182,5.9182,58800.0
2011-03-21 10:55:00,7.08,7.09,7.08,7.08,40000.0,5.9182,5.9266,5.9182,5.9182,40000.0
2011-03-21 11:00:00,7.08,7.09,7.08,7.09,38800.0,5.9182,5.9266,5.9182,5.9266,38800.0
2011-03-21 11:05:00,7.09,7.1,7.09,7.1,43200.0,5.9266,5.9349,5.9266,5.9349,43200.0
2011-03-21 11:10:00,7.1,7.1,7.1,7.1,27600.0,5.9349,5.9349,5.9349,5.9349,27600.0
2011-03-21 11:15:00,7.1,7.11,7.1,7.11,70000.0,5.9349,5.9433,5.9349,5.9433,70000.0
2011-03-21 11:20:00,7.11,7.11,7.11,7.11,112400.0,5.9433,5.9433,5.9433,5.9433,112400.0
2011-03-21 11:25:00,7.11,7.12,7.11,7.12,152800.0,5.9433,5.9517,5.9433,5.9517,152800.0
2011-03-21 11:30:00,7.12,7.12,7.1,7.1,61600.0,5.9517,5.9517,5.9349,5.9349,61600.0
2011-03-21 11:35:00,7.1,7.1,7.09,7.09,71600.0,5.9349,5.9349,5.9266,5.9266,71600.0
2011-03-21 11:40:00,7.09,7.09,7.07,7.07,50800.0,5.9266,5.9266,5.9099,5.9099,50800.0
2011-03-21 11:45:00,7.07,7.07,7.06,7.06,91200.0,5.9099,5.9099,5.9015,5.9015,91200.0
2011-03-21 11:50:00,7.06,7.06,7.05,7.05,58000.0,5.9015,5.9015,5.8931,5.8931,58000.0
2011-03-21 11:55:00,7.05,7.05,7.04,7.04,12000.0,5.8931,5.8931,5.8848,5.8848,12000.0
2011-03-21 12:00:00,7.05,7.05,7.04,7.05,75600.0,5.8931,5.8931,5.8848,5.8931,75600.0
2011-03-21 12:05:00,7.05,7.06,7.05,7.06,44000.0,5.8931,5.9015,5.8931,5.9015,44000.0
2011-03-21 12:10:00,7.06,7.07,7.06,7.07,171600.0,5.9015,5.9099,5.9015,5.9099,171600.0
2011-03-21 12:15:00,7.07,7.07,7.05,7.05,76000.0,5.9099,5.9099,5.8931,5.8931,76000.0
2011-03-21 12:20:00,7.05,7.05,7.04,7.04,56400.0,5.8931,5.8931,5.8848,5.8848,56400.0
2011-03-21 12:25:00,7.04,7.05,7.04,7.05,44800.0,5.8848,5.8931,5.8848,5.8931,44800.0
2011-03-21 12:30:00,7.05,7.06,7.05,7.06,241200.0,5.8931,5.9015,5.8931,5.9015,241200.0
2011-03-21 12:35:00,7.06,7.07,7.06,7.06,53200.0,5.9015,5.9099,5.9015,5.9015,53200.0
2011-03-21 12:40:00,7.05,7.06,7.05,7.06,11200.0,5.8931,5.9015,5.8931,5.9015,11200.0
2011-03-21 12:45:00,7.06,7.06,7.05,7.05,32400.0,5.9015,5.9015,5.8931,5.8931,32400.0
2011-03-21 12:50:00,7.05,7.05,7.04,7.04,20800.0,5.8931,5.8931,5.8848,5.8848,20800.0
2011-03-21 12:55:00,7.04,7.05,7.04,7.04,103200.0,5.8848,5.8931,5.8848,5.8848,103200.0
2011-03-21 13:00:00,7.04,7.06,7.04,7.06,65200.0,5.8848,5.9015,5.8848,5.9015,65200.0
2011-03-21 13:05:00,7.06,7.06,7.05,7.05,22800.0,5.9015,5.9015,5.8931,5.8931,22800.0
2011-03-21 13:10:00,7.05,7.05,7.05,7.05,7200.0,5.8931,5.8931,5.8931,5.8931,7200.0
2011-03-21 13:15:00,7.05,7.05,7.05,7.05,64800.0,5.8931,5.8931,5.8931,5.8931,64800.0
2011-03-21 13:20:00,7.05,7.05,7.05,7.05,40000.0,5.8931,5.8931,5.8931,5.8931,40000.0
2011-03-21 13:25:00,7.05,7.05,7.03,7.03,60800.0,5.8931,5.8931,5.8764,5.8764,60800.0
2011-03-21 13:30:00,7.03,7.03,7.02,7.03,50000.0,5.8764,5.8764,5.8681,5.8764,50000.0
2011-03-21 13:35:00,7.02,7.03,7.02,7.03,29200.0,5.8681,5.8764,5.8681,5.8764,29200.0
2011-03-21 13:40:00,7.02,7.03,7.02,7.02,131200.0,5.8681,5.8764,5.8681,5.8681,131200.0
2011-03-21 13:45:00,7.02,7.02,7.02,7.02,98800.0,5.8681,5.8681,5.8681,5.8681,98800.0
2011-03-21 13:50:00,7.02,7.02,7.02,7.02,26400.0,5.8681,5.8681,5.8681,5.8681,26400.0
2011-03-21 13:55:00,7.02,7.02,7.01,7.02,142000.0,5.8681,5.8681,5.8597,5.8681,142000.0
2011-03-21 14:00:00,7.02,7.02,7.01,7.02,46000.0,5.8681,5.8681,5.8597,5.8681,46000.0
2011-03-21 14:05:00,7.02,7.03,7.02,7.03,30400.0,5.8681,5.8764,5.8681,5.8764,30400.0
2011-03-21 14:10:00,7.02,7.03,7.02,7.02,45600.0,5.8681,5.8764,5.8681,5.8681,45600.0
2011-03-21 14:15:00,7.02,7.03,7.02,7.03,33200.0,5.8681,5.8764,5.8681,5.8764,33200.0
2011-03-21 14:20:00,7.03,7.04,7.02,7.03,66000.0,5.8764,5.8848,5.8681,5.8764,66000.0
2011-03-21 14:25:00,7.03,7.04,7.03,7.03,70800.0,5.8764,5.8848,5.8764,5.8764,70800.0
2011-03-21 14:30:00,7.03,7.04,7.03,7.03,66000.0,5.8764,5.8848,5.8764,5.8764,66000.0
2011-03-21 14:35:00,7.03,7.03,7.03,7.03,11600.0,5.8764,5.8764,5.8764,5.8764,11600.0
2011-03-21 14:40:00,7.03,7.03,7.02,7.02,33200.0,5.8764,5.8764,5.8681,5.8681,33200.0
2011-03-21 14:45:00,7.02,7.03,7.02,7.02,45200.0,5.8681,5.8764,5.8681,5.8681,45200.0
2011-03-21 14:50:00,7.02,7.02,7.02,7.02,49200.0,5.8681,5.8681,5.8681,5.8681,49200.0
2011-03-21 14:55:00,7.02,7.02,7.02,7.02,23200.0,5.8681,5.8681,5.8681,5.8681,23200.0
2011-03-21 15:00:00,7.02,7.03,7.02,7.03,77600.0,5.8681,5.8764,5.8681,5.8764,77600.0
2011-03-21 15:05:00,7.03,7.03,7.02,7.03,34800.0,5.8764,5.8764,5.8681,5.8764,34800.0
2011-03-21 15:10:00,7.03,7.03,7.03,7.03,66400.0,5.8764,5.8764,5.8764,5.8764,66400.0
2011-03-21 15:15:00,7.03,7.03,7.02,7.02,119200.0,5.8764,5.8764,5.8681,5.8681,119200.0
2011-03-21 15:20:00,7.02,7.02,7.01,7.01,165200.0,5.8681,5.8681,5.8597,5.8597,165200.0
2011-03-21 15:25:00,7.01,7.01,7.01,7.01,79600.0,5.8597,5.8597,5.8597,5.8597,79600.0
2011-03-21 15:30:00,7.01,7.03,7.01,7.02,155600.0,5.8597,5.8764,5.8597,5.8681,155600.0
2011-03-21 15:35:00,7.02,7.02,7.02,7.02,64000.0,5.8681,5.8681,5.8681,5.8681,64000.0
2011-03-21 15:40:00,7.02,7.02,7.02,7.02,116800.0,5.8681,5.8681,5.8681,5.8681,116800.0
2011-03-21 15:45:00,7.02,7.02,7.02,7.02,249600.0,5.8681,5.8681,5.8681,5.8681,249600.0
2011-03-21 15:50:00,7.02,7.04,7.02,7.04,231600.0,5.8681,5.8848,5.8681,5.8848,231600.0
2011-03-21 15:55:00,7.03,7.04,7.02,7.02,191600.0,5.8764,5.8848,5.8681,5.8681,191600.0
2011-03-22 09:30:00,6.99,7.05,6.98,7.04,54000.0,5.843,5.8931,5.8346,5.8848,54000.0
2011-03-22 09:35:00,7.04,7.05,7.02,7.02,37600.0,5.8848,5.8931,5.8681,5.8681,37600.0
2011-03-22 09:40:00,7.03,7.04,7.01,7.01,12800.0,5.8764,5.8848,5.8597,5.8597,12800.0
2011-03-22 09:45:00,7.01,7.02,7.0,7.01,23200.0,5.8597,5.8681,5.8513,5.8597,23200.0
2011-03-22 09:50:00,7.01,7.03,7.01,7.03,35200.0,5.8597,5.8764,5.8597,5.8764,35200.0
2011-03-22 09:55:00,7.03,7.04,7.03,7.03,43600.0,5.8764,5.8848,5.8764,5.8764,43600.0
2011-03-22 10:00:00,7.03,7.04,7.03,7.04,32400.0,5.8764,5.8848,5.8764,5.8848,32400.0
2011-03-22 10:05:00,7.03,7.03,7.02,7.03,19600.0,5.8764,5.8764,5.8681,5.8764,19600.0
2011-03-22 10:10:00,7.03,7.03,7.0,7.0,20000.0,5.8764,5.8764,5.8513,5.8513,20000.0
2011-03-22 10:15:00,7.0,7.0,6.99,7.0,29600.0,5.8513,5.8513,5.843,5.8513,29600.0
2011-03-22 10:20:00,7.01,7.03,7.0,7.03,31600.0,5.8597,5.8764,5.8513,5.8764,31600.0
2011-03-22 10:25:00,7.03,7.05,7.03,7.04,26800.0,5.8764,5.8931,5.8764,5.8848,26800.0
2011-03-22 10:30:00,7.04,7.07,7.04,7.06,75600.0,5.8848,5.9099,5.8848,5.9015,75600.0
2011-03-22 10:35:00,7.06,7.07,7.05,7.06,39200.0,5.9015,5.9099,5.8931,5.9015,39200.0
2011-03-22 10:40:00,7.06,7.06,7.06,7.06,26800.0,5.9015,5.9015,5.9015,5.9015,26800.0
2011-03-22 10:45:00,7.06,7.06,7.06,7.06,22800.0,5.9015,5.9015,5.9015,5.9015,22800.0
2011-03-22 10:50:00,7.06,7.07,7.06,7.06,44000.0,5.9015,5.9099,5.9015,5.9015,44000.0
2011-03-22 10:55:00,7.06,7.06,7.06,7.06,54800.0,5.9015,5.9015,5.9015,5.9015,54800.0
2011-03-22 11:00:00,7.06,7.06,7.05,7.06,38400.0,5.9015,5.9015,5.8931,5.9015,38400.0
2011-03-22 11:05:00,7.06,7.06,7.06,7.06,21200.0,5.9015,5.9015,5.9015,5.9015,21200.0
2011-03-22 11:10:00,7.06,7.06,7.06,7.06,28800.0,5.9015,5.9015,5.9015,5.9015,28800.0
2011-03-22 11:15:00,7.06,7.07,7.06,7.07,51600.0,5.9015,5.9099,5.9015,5.9099,51600.0
2011-03-22 11:20:00,7.07,7.07,7.06,7.07,35600.0,5.9099,5.9099,5.9015,5.9099,35600.0
2011-03-22 11:25:00,7.07,7.07,7.07,7.07,22000.0,5.9099,5.9099,5.9099,5.9099,22000.0
2011-03-22 11:30:00,7.07,7.07,7.06,7.06,22000.0,5.9099,5.9099,5.9015,5.9015,22000.0
2011-03-22 11:35:00,7.06,7.09,7.06,7.08,51600.0,5.9015,5.9266,5.9015,5.9182,51600.0
2011-03-22 11:40:00,7.07,7.09,7.07,7.09,38000.0,5.9099,5.9266,5.9099,5.9266,38000.0
2011-03-22 11:45:00,7.09,7.09,7.08,7.08,40400.0,5.9266,5.9266,5.9182,5.9182,40400.0
2011-03-22 11:50:00,7.09,7.09,7.08,7.08,38000.0,5.9266,5.9266,5.9182,5.9182,38000.0
2011-03-22 11:55:00,7.09,7.09,7.08,7.08,39200.0,5.9266,5.9266,5.9182,5.9182,39200.0
2011-03-22 12:00:00,7.08,7.08,7.07,7.07,28800.0,5.9182,5.9182,5.9099,5.9099,28800.0
2011-03-22 12:05:00,7.08,7.08,7.07,7.08,31600.0,5.9182,5.9182,5.9099,5.9182,31600.0
2011-03-22 12:10:00,7.08,7.08,7.07,7.07,42400.0,5.9182,5.9182,5.9099,5.9099,42400.0
2011-03-22 12:15:00,7.07,7.08,7.07,7.07,31200.0,5.9099,5.9182,5.9099,5.9099,31200.0
2011-03-22 12:20:00,7.07,7.07,7.06,7.06,10400.0,5.9099,5.9099,5.9015,5.9015,10400.0
2011-03-22 12:25:00,7.06,7.06,7.06,7.06,15600.0,5.9015,5.9015,5.9015,5.9015,15600.0
2011-03-22 12:30:00,7.06,7.06,7.05,7.05,32400.0,5.9015,5.9015,5.8931,5.8931,32400.0
2011-03-22 12:35:00,7.05,7.06,7.05,7.06,36800.0,5.8931,5.9015,5.8931,5.9015,36800.0
2011-03-22 12:40:00,7.06,7.06,7.06,7.06,27200.0,5.9015,5.9015,5.9015,5.9015,27200.0
2011-03-22 12:45:00,7.06,7.06,7.06,7.06,8800.0,5.9015,5.9015,5.9015,5.9015,8800.0
2011-03-22 12:50:00,7.06,7.06,7.06,7.06,25600.0,5.9015,5.9015,5.9015,5.9015,25600.0
2011-03-22 12:55:00,7.06,7.06,7.06,7.06,64000.0,5.9015,5.9015,5.9015,5.9015,64000.0
2011-03-22 13:00:00,7.06,7.06,7.04,7.04,38400.0,5.9015,5.9015,5.8848,5.8848,38400.0
2011-03-22 13:05:00,7.05,7.05,7.04,7.04,18000.0,5.8931,5.8931,5.8848,5.8848,18000.0
2011-03-22 13:10:00,7.04,7.04,7.04,7.04,2400.0,5.8848,5.8848,5.8848,5.8848,2400.0
2011-03-22 13:15:00,7.04,7.04,7.04,7.04,4400.0,5.8848,5.8848,5.8848,5.8848,4400.0
2011-03-22 13:20:00,7.04,7.04,7.04,7.04,52000.0,5.8848,5.8848,5.8848,5.8848,52000.0
2011-03-22 13:25:00,7.04,7.04,7.04,7.04,9200.0,5.8848,5.8848,5.8848,5.8848,9200.0
2011-03-22 13:30:00,7.04,7.04,7.03,7.04,30000.0,5.8848,5.8848,5.8764,5.8848,30000.0
2011-03-22 13:35:00,7.04,7.04,7.03,7.03,37200.0,5.8848,5.8848,5.8764,5.8764,37200.0
2011-03-22 13:40:00,7.03,7.03,7.02,7.02,21200.0,5.8764,5.8764,5.8681,5.8681,21200.0
2011-03-22 13:45:00,7.02,7.04,7.02,7.03,34400.0,5.8681,5.8848,5.8681,5.8764,34400.0
2011-03-22 13:50:00,7.03,7.04,7.03,7.04,20400.0,5.8764,5.8848,5.8764,5.8848,20400.0
2011-03-22 13:55:00,7.04,7.04,7.04,7.04,18400.0,5.8848,5.8848,5.8848,5.8848,18400.0
2011-03-22 14:00:00,7.04,7.04,7.04,7.04,5200.0,5.8848,5.8848,5.8848,5.8848,5200.0
2011-03-22 14:05:00,7.04,7.04,7.03,7.03,23600.0,5.8848,5.8848,5.8764,5.8764,23600.0
2011-03-22 14:10:00,7.03,7.04,7.03,7.03,34400.0,5.8764,5.8848,5.8764,5.8764,34400.0
2011-03-22 14:15:00,7.03,7.04,7.03,7.04,23600.0,5.8764,5.8848,5.8764,5.8848,23600.0
2011-03-22 14:20:00,7.04,7.04,7.03,7.04,29600.0,5.8848,5.8848,5.8764,5.8848,29600.0
2011-03-22 14:25:00,7.03,7.04,7.03,7.03,6800.0,5.8764,5.8848,5.8764,5.8764,6800.0
2011-03-22 14:30:00,7.03,7.03,7.03,7.03,34000.0,5.8764,5.8764,5.8764,5.8764,34000.0
2011-03-22 14:35:00,7.03,7.04,7.03,7.04,27600.0,5.8764,5.8848,5.8764,5.8848,27600.0
2011-03-22 14:40:00,7.04,7.04,7.03,7.03,28400.0,5.8848,5.8848,5.8764,5.8764,28400.0
2011-03-22 14:45:00,7.03,7.03,7.03,7.03,5200.0,5.8764,5.8764,5.8764,5.8764,5200.0
2011-03-22 14:50:00,7.03,7.04,7.03,7.04,38400.0,5.8764,5.8848,5.8764,5.8848,38400.0
2011-03-22 14:55:00,7.04,7.05,7.03,7.04,116800.0,5.8848,5.8931,5.8764,5.8848,116800.0
2011-03-22 15:00:00,7.03,7.04,7.02,7.03,78000.0,5.8764,5.8848,5.8681,5.8764,78000.0
2011-03-22 15:05:00,7.03,7.03,7.02,7.03,24800.0,5.8764,5.8764,5.8681,5.8764,24800.0
2011-03-22 15:10:00,7.03,7.04,7.03,7.04,58000.0,5.8764,5.8848,5.8764,5.8848,58000.0
2011-03-22 15:15:00,7.04,7.04,7.04,7.04,26400.0,5.8848,5.8848,5.8848,5.8848,26400.0
2011-03-22 15:20:00,7.04,7.05,7.04,7.04,28000.0,5.8848,5.8931,5.8848,5.8848,28000.0
2011-03-22 15:25:00,7.04,7.05,7.04,7.05,146000.0,5.8848,5.8931,5.8848,5.8931,146000.0
2011-03-22 15:30:00,7.04,7.06,7.04,7.05,103600.0,5.8848,5.9015,5.8848,5.8931,103600.0
2011-03-22 15:35:00,7.04,7.05,7.04,7.05,85600.0,5.8848,5.8931,5.8848,5.8931,85600.0
2011-03-22 15:40:00,7.04,7.05,7.04,7.05,51200.0,5.8848,5.8931,5.8848,5.8931,51200.0
2011-03-22 15:45:00,7.05,7.05,7.05,7.05,63600.0,5.8931,5.8931,5.8931,5.8931,63600.0
2011-03-22 15:50:00,7.05,7.06,7.04,7.04,212400.0,5.8931,5.9015,5.8848,5.8848,212400.0
2011-03-22 15:55:00,7.04,7.05,7.04,7.04,187600.0,5.8848,5.8931,5.8848,5.8848,187600.0
2011-03-23 09:30:00,7.51,7.58,7.36,7.41,1314000.0,6.2777,6.3362,6.1523,6.1941,1314000.0
2011-03-23 09:35:00,7.41,7.41,7.33,7.37,551600.0,6.1941,6.1941,6.1272,6.1606,551600.0
2011-03-23 09:40:00,7.36,7.37,7.31,7.34,487600.0,6.1523,6.1606,6.1105,6.1356,487600.0
2011-03-23 09:45:00,7.34,7.35,7.29,7.33,318800.0,6.1356,6.1439,6.0938,6.1272,318800.0
2011-03-23 09:50:00,7.32,7.4,7.32,7.37,375200.0,6.1188,6.1857,6.1188,6.1606,375200.0
2011-03-23 09:55:00,7.38,7.39,7.35,7.36,206800.0,6.169,6.1773,6.1439,6.1523,206800.0
2011-03-23 10:00:00,7.35,7.37,7.31,7.35,349600.0,6.1439,6.1606,6.1105,6.1439,349600.0
2011-03-23 10:05:00,7.35,7.35,7.32,7.34,148400.0,6.1439,6.1439,6.1188,6.1356,148400.0
2011-03-23 10:10:00,7.34,7.37,7.32,7.37,248400.0,6.1356,6.1606,6.1188,6.1606,248400.0
2011-03-23 10:15:00,7.37,7.47,7.36,7.45,416000.0,6.1606,6.2442,6.1523,6.2275,416000.0
2011-03-23 10:20:00,7.44,7.5,7.44,7.46,201200.0,6.2191,6.2693,6.2191,6.2359,201200.0
2011-03-23 10:25:00,7.47,7.49,7.46,7.49,195600.0,6.2442,6.2609,6.2359,6.2609,195600.0
2011-03-23 10:30:00,7.49,7.51,7.47,7.5,336800.0,6.2609,6.2777,6.2442,6.2693,336800.0
2011-03-23 10:35:00,7.49,7.49,7.47,7.47,123600.0,6.2609,6.2609,6.2442,6.2442,123600.0
2011-03-23 10:40:00,7.48,7.49,7.44,7.47,286400.0,6.2526,6.2609,6.2191,6.2442,286400.0
2011-03-23 10:45:00,7.47,7.5,7.45,7.46,272800.0,6.2442,6.2693,6.2275,6.2359,272800.0
2011-03-23 10:50:00,7.45,7.48,7.45,7.46,252400.0,6.2275,6.2526,6.2275,6.2359,252400.0
2011-03-23 10:55:00,7.46,7.47,7.45,7.46,96000.0,6.2359,6.2442,6.2275,6.2359,96000.0
2011-03-23 11:00:00,7.46,7.46,7.45,7.46,62800.0,6.2359,6.2359,6.2275,6.2359,62800.0
2011-03-23 11:05:00,7.46,7.46,7.43,7.44,184800.0,6.2359,6.2359,6.2108,6.2191,184800.0
2011-03-23 11:10:00,7.44,7.45,7.43,7.45,180400.0,6.2191,6.2275,6.2108,6.2275,180400.0
2011-03-23 11:15:00,7.45,7.45,7.43,7.44,160000.0,6.2275,6.2275,6.2108,6.2191,160000.0
2011-03-23 11:20:00,7.44,7.45,7.43,7.43,92000.0,6.2191,6.2275,6.2108,6.2108,92000.0
2011-03-23 11:25:00,7.43,7.45,7.42,7.43,126000.0,6.2108,6.2275,6.2024,6.2108,126000.0
2011-03-23 11:30:00,7.43,7.43,7.41,7.43,156000.0,6.2108,6.2108,6.1941,6.2108,156000.0
2011-03-23 11:35:00,7.42,7.43,7.42,7.43,115200.0,6.2024,6.2108,6.2024,6.2108,115200.0
2011-03-23 11:40:00,7.43,7.47,7.42,7.45,321600.0,6.2108,6.2442,6.2024,6.2275,321600.0
2011-03-23 11:45:00,7.46,7.46,7.44,7.46,207200.0,6.2359,6.2359,6.2191,6.2359,207200.0
2011-03-23 11:50:00,7.46,7.46,7.45,7.46,81200.0,6.2359,6.2359,6.2275,6.2359,81200.0
2011-03-23 11:55:00,7.46,7.46,7.43,7.44,94000.0,6.2359,6.2359,6.2108,6.2191,94000.0
2011-03-23 12:00:00,7.44,7.45,7.44,7.44,103600.0,6.2191,6.2275,6.2191,6.2191,103600.0
2011-03-23 12:05:00,7.44,7.45,7.44,7.44,72400.0,6.2191,6.2275,6.2191,6.2191,72400.0
2011-03-23 12:10:00,7.44,7.44,7.43,7.43,53600.0,6.2191,6.2191,6.2108,6.2108,53600.0
2011-03-23 12:15:00,7.43,7.43,7.41,7.41,72800.0,6.2108,6.2108,6.1941,6.1941,72800.0
2011-03-23 12:20:00,7.42,7.43,7.41,7.43,54800.0,6.2024,6.2108,6.1941,6.2108,54800.0
2011-03-23 12:25:00,7.43,7.45,7.43,7.44,60400.0,6.2108,6.2275,6.2108,6.2191,60400.0
2011-03-23 12:30:00,7.44,7.45,7.42,7.42,55200.0,6.2191,6.2275,6.2024,6.2024,55200.0
2011-03-23 12:35:00,7.42,7.42,7.41,7.42,36400.0,6.2024,6.2024,6.1941,6.2024,36400.0
2011-03-23 12:40:00,7.41,7.42,7.41,7.42,37600.0,6.1941,6.2024,6.1941,6.2024,37600.0
2011-03-23 12:45:00,7.42,7.42,7.41,7.41,59200.0,6.2024,6.2024,6.1941,6.1941,59200.0
2011-03-23 12:50:00,7.42,7.42,7.39,7.39,98800.0,6.2024,6.2024,6.1773,6.1773,98800.0
2011-03-23 12:55:00,7.39,7.4,7.39,7.4,36400.0,6.1773,6.1857,6.1773,6.1857,36400.0
2011-03-23 13:00:00,7.4,7.4,7.39,7.4,40000.0,6.1857,6.1857,6.1773,6.1857,40000.0
2011-03-23 13:05:00,7.4,7.41,7.4,7.4,22400.0,6.1857,6.1941,6.1857,6.1857,22400.0
2011-03-23 13:10:00,7.4,7.41,7.4,7.4,22000.0,6.1857,6.1941,6.1857,6.1857,22000.0
2011-03-23 13:15:00,7.4,7.4,7.4,7.4,28000.0,6.1857,6.1857,6.1857,6.1857,28000.0
2011-03-23 13:20:00,7.4,7.4,7.4,7.4,21600.0,6.1857,6.1857,6.1857,6.1857,21600.0
2011-03-23 13:25:00,7.4,7.4,7.39,7.4,60400.0,6.1857,6.1857,6.1773,6.1857,60400.0
2011-03-23 13:30:00,7.4,7.43,7.4,7.43,174800.0,6.1857,6.2108,6.1857,6.2108,174800.0
2011-03-23 13:35:00,7.43,7.45,7.43,7.45,70400.0,6.2108,6.2275,6.2108,6.2275,70400.0
2011-03-23 13:40:00,7.44,7.45,7.43,7.43,127600.0,6.2191,6.2275,6.2108,6.2108,127600.0
2011-03-23 13:45:00,7.43,7.43,7.42,7.42,67200.0,6.2108,6.2108,6.2024,6.2024,67200.0
2011-03-23 13:50:00,7.42,7.43,7.42,7.43,41200.0,6.2024,6.2108,6.2024,6.2108,41200.0
2011-03-23 13:55:00,7.43,7.43,7.42,7.42,28400.0,6.2108,6.2108,6.2024,6.2024,28400.0
2011-03-23 14:00:00,7.42,7.42,7.41,7.41,31200.0,6.2024,6.2024,6.1941,6.1941,31200.0
2011-03-23 14:05:00,7.41,7.42,7.41,7.42,28400.0,6.1941,6.2024,6.1941,6.2024,28400.0
2011-03-23 14:10:00,7.42,7.43,7.42,7.43,35200.0,6.2024,6.2108,6.2024,6.2108,35200.0
2011-03-23 14:15:00,7.43,7.44,7.43,7.43,73200.0,6.2108,6.2191,6.2108,6.2108,73200.0
2011-03-23 14:20:00,7.43,7.43,7.42,7.42,75200.0,6.2108,6.2108,6.2024,6.2024,75200.0
2011-03-23 14:25:00,7.42,7.44,7.42,7.44,91600.0,6.2024,6.2191,6.2024,6.2191,91600.0
2011-03-23 14:30:00,7.44,7.44,7.43,7.43,58800.0,6.2191,6.2191,6.2108,6.2108,58800.0
2011-03-23 14:35:00,7.43,7.44,7.43,7.43,88000.0,6.2108,6.2191,6.2108,6.2108,88000.0
2011-03-23 14:40:00,7.43,7.44,7.43,7.43,158800.0,6.2108,6.2191,6.2108,6.2108,158800.0
2011-03-23 14:45:00,7.43,7.44,7.43,7.43,166000.0,6.2108,6.2191,6.2108,6.2108,166000.0
2011-03-23 14:50:00,7.43,7.46,7.43,7.46,99200.0,6.2108,6.2359,6.2108,6.2359,99200.0
2011-03-23 14:55:00,7.46,7.46,7.44,7.44,135600.0,6.2359,6.2359,6.2191,6.2191,135600.0
2011-03-23 15:00:00,7.44,7.44,7.43,7.43,75600.0,6.2191,6.2191,6.2108,6.2108,75600.0
2011-03-23 15:05:00,7.43,7.43,7.43,7.43,58400.0,6.2108,6.2108,6.2108,6.2108,58400.0
2011-03-23 15:10:00,7.43,7.45,7.43,7.44,158800.0,6.2108,6.2275,6.2108,6.2191,158800.0
2011-03-23 15:15:00,7.44,7.44,7.42,7.42,222800.0,6.2191,6.2191,6.2024,6.2024,222800.0
2011-03-23 15:20:00,7.42,7.44,7.42,7.44,86800.0,6.2024,6.2191,6.2024,6.2191,86800.0
2011-03-23 15:25:00,7.44,7.45,7.43,7.45,114400.0,6.2191,6.2275,6.2108,6.2275,114400.0
2011-03-23 15:30:00,7.44,7.45,7.43,7.43,212800.0,6.2191,6.2275,6.2108,6.2108,212800.0
2011-03-23 15:35:00,7.43,7.44,7.43,7.44,166000.0,6.2108,6.2191,6.2108,6.2191,166000.0
2011-03-23 15:40:00,7.44,7.46,7.44,7.45,184400.0,6.2191,6.2359,6.2191,6.2275,184400.0
2011-03-23 15:45:00,7.45,7.45,7.44,7.45,277600.0,6.2275,6.2275,6.2191,6.2275,277600.0
2011-03-23 15:50:00,7.45,7.46,7.44,7.44,562000.0,6.2275,6.2359,6.2191,6.2191,562000.0
2011-03-23 15:55:00,7.44,7.46,7.44,7.44,606400.0,6.2191,6.2359,6.2191,6.2191,606400.0
2011-03-24 09:30:00,7.45,7.46,7.45,7.45,106800.0,6.2275,6.2359,6.2275,6.2275,106800.0
2011-03-24 09:35:00,7.46,7.48,7.45,7.47,127200.0,6.2359,6.2526,6.2275,6.2442,127200.0
2011-03-24 09:40:00,7.47,7.48,7.45,7.47,104800.0,6.2442,6.2526,6.2275,6.2442,104800.0
2011-03-24 09:45:00,7.47,7.48,7.47,7.47,68400.0,6.2442,6.2526,6.2442,6.2442,68400.0
2011-03-24 09:50:00,7.47,7.5,7.47,7.49,114000.0,6.2442,6.2693,6.2442,6.2609,114000.0
2011-03-24 09:55:00,7.49,7.5,7.49,7.5,28800.0,6.2609,6.2693,6.2609,6.2693,28800.0
2011-03-24 10:00:00,7.5,7.5,7.47,7.48,75600.0,6.2693,6.2693,6.2442,6.2526,75600.0
2011-03-24 10:05:00,7.48,7.48,7.45,7.45,63200.0,6.2526,6.2526,6.2275,6.2275,63200.0
2011-03-24 10:10:00,7.45,7.45,7.41,7.42,71200.0,6.2275,6.2275,6.1941,6.2024,71200.0
2011-03-24 10:15:00,7.42,7.43,7.41,7.42,36400.0,6.2024,6.2108,6.1941,6.2024,36400.0
2011-03-24 10:20:00,7.42,7.43,7.42,7.43,48400.0,6.2024,6.2108,6.2024,6.2108,48400.0
2011-03-24 10:25:00,7.43,7.44,7.43,7.44,42000.0,6.2108,6.2191,6.2108,6.2191,42000.0
2011-03-24 10:30:00,7.43,7.43,7.42,7.43,14000.0,6.2108,6.2108,6.2024,6.2108,14000.0
2011-03-24 10:35:00,7.43,7.44,7.41,7.41,46000.0,6.2108,6.2191,6.1941,6.1941,46000.0
2011-03-24 10:40:00,7.41,7.42,7.41,7.42,19200.0,6.1941,6.2024,6.1941,6.2024,19200.0
2011-03-24 10:45:00,7.42,7.42,7.42,7.42,13200.0,6.2024,6.2024,6.2024,6.2024,13200.0
2011-03-24 10:50:00,7.42,7.43,7.42,7.43,25600.0,6.2024,6.2108,6.2024,6.2108,25600.0
2011-03-24 10:55:00,7.43,7.45,7.43,7.45,39600.0,6.2108,6.2275,6.2108,6.2275,39600.0
2011-03-24 11:00:00,7.45,7.45,7.43,7.44,75600.0,6.2275,6.2275,6.2108,6.2191,75600.0
2011-03-24 11:05:00,7.43,7.44,7.43,7.44,7600.0,6.2108,6.2191,6.2108,6.2191,7600.0
2011-03-24 11:10:00,7.43,7.43,7.42,7.42,44000.0,6.2108,6.2108,6.2024,6.2024,44000.0
2011-03-24 11:15:00,7.42,7.43,7.42,7.42,9200.0,6.2024,6.2108,6.2024,6.2024,9200.0
2011-03-24 11:20:00,7.42,7.43,7.42,7.43,26800.0,6.2024,6.2108,6.2024,6.2108,26800.0
2011-03-24 11:25:00,7.42,7.42,7.41,7.41,28000.0,6.2024,6.2024,6.1941,6.1941,28000.0
2011-03-24 11:30:00,7.41,7.41,7.41,7.41,28000.0,6.1941,6.1941,6.1941,6.1941,28000.0
2011-03-24 11:35:00,7.42,7.42,7.41,7.41,19600.0,6.2024,6.2024,6.1941,6.1941,19600.0
2011-03-24 11:40:00,7.41,7.42,7.41,7.41,56400.0,6.1941,6.2024,6.1941,6.1941,56400.0
2011-03-24 11:45:00,7.41,7.41,7.41,7.41,7200.0,6.1941,6.1941,6.1941,6.1941,7200.0
2011-03-24 11:50:00,7.41,7.41,7.4,7.41,8000.0,6.1941,6.1941,6.1857,6.1941,8000.0
2011-03-24 11:55:00,7.41,7.41,7.39,7.4,62400.0,6.1941,6.1941,6.1773,6.1857,62400.0
2011-03-24 12:00:00,7.4,7.4,7.39,7.4,62000.0,6.1857,6.1857,6.1773,6.1857,62000.0
2011-03-24 12:05:00,7.4,7.41,7.39,7.41,53200.0,6.1857,6.1941,6.1773,6.1941,53200.0
2011-03-24 12:10:00,7.4,7.41,7.4,7.41,27200.0,6.1857,6.1941,6.1857,6.1941,27200.0
2011-03-24 12:15:00,7.41,7.41,7.41,7.41,17200.0,6.1941,6.1941,6.1941,6.1941,17200.0
2011-03-24 12:20:00,7.41,7.41,7.41,7.41,25200.0,6.1941,6.1941,6.1941,6.1941,25200.0
2011-03-24 12:25:00,7.41,7.43,7.41,7.43,25600.0,6.1941,6.2108,6.1941,6.2108,25600.0
2011-03-24 12:30:00,7.42,7.42,7.41,7.41,31600.0,6.2024,6.2024,6.1941,6.1941,31600.0
2011-03-24 12:35:00,7.41,7.42,7.41,7.41,30000.0,6.1941,6.2024,6.1941,6.1941,30000.0
2011-03-24 12:40:00,7.41,7.41,7.41,7.41,16800.0,6.1941,6.1941,6.1941,6.1941,16800.0
2011-03-24 12:45:00,7.41,7.41,7.41,7.41,14000.0,6.1941,6.1941,6.1941,6.1941,14000.0
2011-03-24 12:50:00,7.41,7.41,7.4,7.4,26800.0,6.1941,6.1941,6.1857,6.1857,26800.0
2011-03-24 12:55:00,7.4,7.41,7.4,7.41,13600.0,6.1857,6.1941,6.1857,6.1941,13600.0
2011-03-24 13:00:00,7.4,7.4,7.4,7.4,20800.0,6.1857,6.1857,6.1857,6.1857,20800.0
2011-03-24 13:05:00,7.4,7.4,7.4,7.4,4000.0,6.1857,6.1857,6.1857,6.1857,4000.0
2011-03-24 13:10:00,7.4,7.4,7.4,7.4,1200.0,6.1857,6.1857,6.1857,6.1857,1200.0
2011-03-24 13:15:00,7.4,7.4,7.4,7.4,12800.0,6.1857,6.1857,6.1857,6.1857,12800.0
2011-03-24 13:20:00,7.41,7.41,7.4,7.41,6800.0,6.1941,6.1941,6.1857,6.1941,6800.0
2011-03-24 13:25:00,7.41,7.41,7.41,7.41,20000.0,6.1941,6.1941,6.1941,6.1941,20000.0
2011-03-24 13:30:00,7.41,7.42,7.41,7.42,15600.0,6.1941,6.2024,6.1941,6.2024,15600.0
2011-03-24 13:35:00,7.42,7.42,7.42,7.42,21200.0,6.2024,6.2024,6.2024,6.2024,21200.0
2011-03-24 13:40:00,7.41,7.42,7.41,7.42,22400.0,6.1941,6.2024,6.1941,6.2024,22400.0
2011-03-24 13:45:00,7.42,7.42,7.41,7.41,63600.0,6.2024,6.2024,6.1941,6.1941,63600.0
2011-03-24 13:50:00,7.41,7.41,7.41,7.41,15600.0,6.1941,6.1941,6.1941,6.1941,15600.0
2011-03-24 13:55:00,7.41,7.42,7.41,7.42,31200.0,6.1941,6.2024,6.1941,6.2024,31200.0
2011-03-24 14:00:00,7.42,7.42,7.41,7.41,78800.0,6.2024,6.2024,6.1941,6.1941,78800.0
2011-03-24 14:05:00,7.41,7.41,7.41,7.41,12000.0,6.1941,6.1941,6.1941,6.1941,12000.0
2011-03-24 14:10:00,7.41,7.41,7.41,7.41,16000.0,6.1941,6.1941,6.1941,6.1941,16000.0
2011-03-24 14:15:00,7.41,7.41,7.41,7.41,12400.0,6.1941,6.1941,6.1941,6.1941,12400.0
2011-03-24 14:20:00,7.41,7.42,7.41,7.41,29600.0,6.1941,6.2024,6.1941,6.1941,29600.0
2011-03-24 14:25:00,7.41,7.41,7.41,7.41,10400.0,6.1941,6.1941,6.1941,6.1941,10400.0
2011-03-24 14:30:00,7.41,7.41,7.41,7.41,40800.0,6.1941,6.1941,6.1941,6.1941,40800.0
2011-03-24 14:35:00,7.41,7.42,7.41,7.41,53200.0,6.1941,6.2024,6.1941,6.1941,53200.0
2011-03-24 14:40:00,7.41,7.41,7.41,7.41,12000.0,6.1941,6.1941,6.1941,6.1941,12000.0
2011-03-24 14:45:00,7.41,7.42,7.41,7.41,45600.0,6.1941,6.2024,6.1941,6.1941,45600.0
2011-03-24 14:50:00,7.41,7.41,7.4,7.4,54400.0,6.1941,6.1941,6.1857,6.1857,54400.0
2011-03-24 14:55:00,7.4,7.4,7.4,7.4,37600.0,6.1857,6.1857,6.1857,6.1857,37600.0
2011-03-24 15:00:00,7.4,7.4,7.4,7.4,31600.0,6.1857,6.1857,6.1857,6.1857,31600.0
2011-03-24 15:05:00,7.4,7.4,7.4,7.4,20800.0,6.1857,6.1857,6.1857,6.1857,20800.0
2011-03-24 15:10:00,7.4,7.41,7.4,7.41,20800.0,6.1857,6.1941,6.1857,6.1941,20800.0
2011-03-24 15:15:00,7.41,7.41,7.4,7.41,48800.0,6.1941,6.1941,6.1857,6.1941,48800.0
2011-03-24 15:20:00,7.41,7.42,7.41,7.42,42400.0,6.1941,6.2024,6.1941,6.2024,42400.0
2011-03-24 15:25:00,7.42,7.42,7.42,7.42,55600.0,6.2024,6.2024,6.2024,6.2024,55600.0
2011-03-24 15:30:00,7.42,7.42,7.41,7.41,87200.0,6.2024,6.2024,6.1941,6.1941,87200.0
2011-03-24 15:35:00,7.41,7.41,7.4,7.4,67200.0,6.1941,6.1941,6.1857,6.1857,67200.0
2011-03-24 15:40:00,7.4,7.4,7.39,7.39,81600.0,6.1857,6.1857,6.1773,6.1773,81600.0
2011-03-24 15:45:00,7.39,7.39,7.38,7.38,187200.0,6.1773,6.1773,6.169,6.169,187200.0
2011-03-24 15:50:00,7.38,7.38,7.37,7.38,242400.0,6.169,6.169,6.1606,6.169,242400.0
2011-03-24 15:55:00,7.38,7.39,7.37,7.39,368000.0,6.169,6.1773,6.1606,6.1773,368000.0
2011-03-25 09:30:00,7.39,7.4,7.39,7.4,36000.0,6.1773,6.1857,6.1773,6.1857,36000.0
2011-03-25 09:35:00,7.4,7.41,7.39,7.4,25600.0,6.1857,6.1941,6.1773,6.1857,25600.0
2011-03-25 09:40:00,7.39,7.4,7.38,7.4,36400.0,6.1773,6.1857,6.169,6.1857,36400.0
2011-03-25 09:45:00,7.4,7.41,7.39,7.4,20800.0,6.1857,6.1941,6.1773,6.1857,20800.0
2011-03-25 09:50:00,7.39,7.39,7.38,7.38,18400.0,6.1773,6.1773,6.169,6.169,18400.0
2011-03-25 09:55:00,7.38,7.38,7.37,7.37,32800.0,6.169,6.169,6.1606,6.1606,32800.0
2011-03-25 10:00:00,7.37,7.39,7.37,7.39,40400.0,6.1606,6.1773,6.1606,6.1773,40400.0
2011-03-25 10:05:00,7.39,7.39,7.38,7.39,15200.0,6.1773,6.1773,6.169,6.1773,15200.0
2011-03-25 10:10:00,7.39,7.39,7.38,7.38,26000.0,6.1773,6.1773,6.169,6.169,26000.0
2011-03-25 10:15:00,7.38,7.38,7.37,7.37,32000.0,6.169,6.169,6.1606,6.1606,32000.0
2011-03-25 10:20:00,7.37,7.38,7.37,7.38,21200.0,6.1606,6.169,6.1606,6.169,21200.0
2011-03-25 10:25:00,7.38,7.4,7.38,7.39,24400.0,6.169,6.1857,6.169,6.1773,24400.0
2011-03-25 10:30:00,7.39,7.41,7.39,7.41,64400.0,6.1773,6.1941,6.1773,6.1941,64400.0
2011-03-25 10:35:00,7.4,7.41,7.4,7.4,42800.0,6.1857,6.1941,6.1857,6.1857,42800.0
2011-03-25 10:40:00,7.4,7.42,7.4,7.42,99600.0,6.1857,6.2024,6.1857,6.2024,99600.0
2011-03-25 10:45:00,7.42,7.43,7.41,7.43,39600.0,6.2024,6.2108,6.1941,6.2108,39600.0
2011-03-25 10:50:00,7.42,7.43,7.42,7.43,41600.0,6.2024,6.2108,6.2024,6.2108,41600.0
2011-03-25 10:55:00,7.43,7.44,7.43,7.44,20800.0,6.2108,6.2191,6.2108,6.2191,20800.0
2011-03-25 11:00:00,7.44,7.44,7.43,7.44,44800.0,6.2191,6.2191,6.2108,6.2191,44800.0
2011-03-25 11:05:00,7.44,7.45,7.43,7.45,32400.0,6.2191,6.2275,6.2108,6.2275,32400.0
2011-03-25 11:10:00,7.44,7.45,7.44,7.45,54400.0,6.2191,6.2275,6.2191,6.2275,54400.0
2011-03-25 11:15:00,7.45,7.46,7.45,7.45,36400.0,6.2275,6.2359,6.2275,6.2275,36400.0
2011-03-25 11:20:00,7.45,7.45,7.44,7.45,17600.0,6.2275,6.2275,6.2191,6.2275,17600.0
2011-03-25 11:25:00,7.45,7.45,7.45,7.45,9200.0,6.2275,6.2275,6.2275,6.2275,9200.0
2011-03-25 11:30:00,7.45,7.45,7.45,7.45,10400.0,6.2275,6.2275,6.2275,6.2275,10400.0
2011-03-25 11:35:00,7.45,7.46,7.45,7.45,26400.0,6.2275,6.2359,6.2275,6.2275,26400.0
2011-03-25 11:40:00,7.45,7.45,7.45,7.45,14000.0,6.2275,6.2275,6.2275,6.2275,14000.0
2011-03-25 11:45:00,7.45,7.45,7.45,7.45,31600.0,6.2275,6.2275,6.2275,6.2275,31600.0
2011-03-25 11:50:00,7.45,7.45,7.44,7.44,34800.0,6.2275,6.2275,6.2191,6.2191,34800.0
2011-03-25 11:55:00,7.44,7.45,7.43,7.43,86000.0,6.2191,6.2275,6.2108,6.2108,86000.0
2011-03-25 12:00:00,7.44,7.44,7.43,7.43,31600.0,6.2191,6.2191,6.2108,6.2108,31600.0
2011-03-25 12:05:00,7.44,7.44,7.43,7.44,7600.0,6.2191,6.2191,6.2108,6.2191,7600.0
2011-03-25 12:10:00,7.43,7.44,7.43,7.44,21600.0,6.2108,6.2191,6.2108,6.2191,21600.0
2011-03-25 12:15:00,7.44,7.45,7.44,7.44,20000.0,6.2191,6.2275,6.2191,6.2191,20000.0
2011-03-25 12:20:00,7.45,7.45,7.44,7.45,15200.0,6.2275,6.2275,6.2191,6.2275,15200.0
2011-03-25 12:25:00,7.44,7.45,7.44,7.45,1200.0,6.2191,6.2275,6.2191,6.2275,1200.0
2011-03-25 12:30:00,7.45,7.45,7.43,7.43,48000.0,6.2275,6.2275,6.2108,6.2108,48000.0
2011-03-25 12:35:00,7.43,7.43,7.43,7.43,33600.0,6.2108,6.2108,6.2108,6.2108,33600.0
2011-03-25 12:40:00,7.43,7.43,7.43,7.43,3200.0,6.2108,6.2108,6.2108,6.2108,3200.0
2011-03-25 12:45:00,7.43,7.44,7.43,7.43,32000.0,6.2108,6.2191,6.2108,6.2108,32000.0
2011-03-25 12:50:00,7.43,7.43,7.43,7.43,26800.0,6.2108,6.2108,6.2108,6.2108,26800.0
2011-03-25 12:55:00,7.43,7.43,7.42,7.42,19200.0,6.2108,6.2108,6.2024,6.2024,19200.0
2011-03-25 13:00:00,7.42,7.43,7.42,7.43,57600.0,6.2024,6.2108,6.2024,6.2108,57600.0
2011-03-25 13:05:00,7.43,7.44,7.43,7.44,10800.0,6.2108,6.2191,6.2108,6.2191,10800.0
2011-03-25 13:10:00,7.44,7.44,7.43,7.43,6000.0,6.2191,6.2191,6.2108,6.2108,6000.0
2011-03-25 13:15:00,7.44,7.44,7.43,7.44,18400.0,6.2191,6.2191,6.2108,6.2191,18400.0
2011-03-25 13:20:00,7.43,7.44,7.43,7.44,13600.0,6.2108,6.2191,6.2108,6.2191,13600.0
2011-03-25 13:25:00,7.44,7.44,7.44,7.44,17600.0,6.2191,6.2191,6.2191,6.2191,17600.0
2011-03-25 13:30:00,7.44,7.44,7.44,7.44,22400.0,6.2191,6.2191,6.2191,6.2191,22400.0
2011-03-25 13:35:00,7.44,7.44,7.44,7.44,49600.0,6.2191,6.2191,6.2191,6.2191,49600.0
2011-03-25 13:40:00,7.44,7.44,7.43,7.43,42400.0,6.2191,6.2191,6.2108,6.2108,42400.0
2011-03-25 13:45:00,7.44,7.44,7.42,7.42,26800.0,6.2191,6.2191,6.2024,6.2024,26800.0
2011-03-25 13:50:00,7.43,7.43,7.41,7.41,32400.0,6.2108,6.2108,6.1941,6.1941,32400.0
2011-03-25 13:55:00,7.41,7.41,7.39,7.39,70000.0,6.1941,6.1941,6.1773,6.1773,70000.0
2011-03-25 14:00:00,7.39,7.4,7.39,7.4,72800.0,6.1773,6.1857,6.1773,6.1857,72800.0
2011-03-25 14:05:00,7.4,7.41,7.4,7.4,95600.0,6.1857,6.1941,6.1857,6.1857,95600.0
2011-03-25 14:10:00,7.4,7.41,7.4,7.4,46000.0,6.1857,6.1941,6.1857,6.1857,46000.0
2011-03-25 14:15:00,7.4,7.41,7.4,7.4,26400.0,6.1857,6.1941,6.1857,6.1857,26400.0
2011-03-25 14:20:00,7.4,7.4,7.4,7.4,26800.0,6.1857,6.1857,6.1857,6.1857,26800.0
2011-03-25 14:25:00,7.4,7.4,7.39,7.39,35200.0,6.1857,6.1857,6.1773,6.1773,35200.0
2011-03-25 14:30:00,7.39,7.39,7.38,7.38,53600.0,6.1773,6.1773,6.169,6.169,53600.0
2011-03-25 14:35:00,7.38,7.38,7.38,7.38,49600.0,6.169,6.169,6.169,6.169,49600.0
2011-03-25 14:40:00,7.38,7.38,7.37,7.38,27200.0,6.169,6.169,6.1606,6.169,27200.0
2011-03-25 14:45:00,7.38,7.39,7.37,7.39,58400.0,6.169,6.1773,6.1606,6.1773,58400.0
2011-03-25 14:50:00,7.39,7.4,7.39,7.39,42000.0,6.1773,6.1857,6.1773,6.1773,42000.0
2011-03-25 14:55:00,7.39,7.39,7.38,7.38,31600.0,6.1773,6.1773,6.169,6.169,31600.0
2011-03-25 15:00:00,7.38,7.4,7.38,7.4,63200.0,6.169,6.1857,6.169,6.1857,63200.0
2011-03-25 15:05:00,7.4,7.41,7.4,7.4,57600.0,6.1857,6.1941,6.1857,6.1857,57600.0
2011-03-25 15:10:00,7.4,7.42,7.4,7.42,140000.0,6.1857,6.2024,6.1857,6.2024,140000.0
2011-03-25 15:15:00,7.41,7.41,7.41,7.41,26400.0,6.1941,6.1941,6.1941,6.1941,26400.0
2011-03-25 15:20:00,7.41,7.41,7.4,7.4,47600.0,6.1941,6.1941,6.1857,6.1857,47600.0
2011-03-25 15:25:00,7.4,7.4,7.4,7.4,39600.0,6.1857,6.1857,6.1857,6.1857,39600.0
2011-03-25 15:30:00,7.4,7.41,7.4,7.4,50000.0,6.1857,6.1941,6.1857,6.1857,50000.0
2011-03-25 15:35:00,7.4,7.41,7.4,7.41,53200.0,6.1857,6.1941,6.1857,6.1941,53200.0
2011-03-25 15:40:00,7.4,7.41,7.4,7.4,42000.0,6.1857,6.1941,6.1857,6.1857,42000.0
2011-03-25 15:45:00,7.4,7.4,7.39,7.39,95600.0,6.1857,6.1857,6.1773,6.1773,95600.0
2011-03-25 15:50:00,7.39,7.39,7.39,7.39,55600.0,6.1773,6.1773,6.1773,6.1773,55600.0
2011-03-25 15:55:00,7.39,7.4,7.39,7.4,123200.0,6.1773,6.1857,6.1773,6.1857,123200.0
2011-03-28 09:30:00,7.4,7.4,7.38,7.38,46800.0,6.1857,6.1857,6.169,6.169,46800.0
2011-03-28 09:35:00,7.39,7.39,7.37,7.39,26000.0,6.1773,6.1773,6.1606,6.1773,26000.0
2011-03-28 09:40:00,7.39,7.41,7.38,7.4,40400.0,6.1773,6.1941,6.169,6.1857,40400.0
2011-03-28 09:45:00,7.4,7.42,7.4,7.4,50800.0,6.1857,6.2024,6.1857,6.1857,50800.0
2011-03-28 09:50:00,7.4,7.4,7.39,7.4,63600.0,6.1857,6.1857,6.1773,6.1857,63600.0
2011-03-28 09:55:00,7.4,7.42,7.4,7.42,23600.0,6.1857,6.2024,6.1857,6.2024,23600.0
2011-03-28 10:00:00,7.42,7.45,7.41,7.45,106800.0,6.2024,6.2275,6.1941,6.2275,106800.0
2011-03-28 10:05:00,7.45,7.46,7.44,7.46,69600.0,6.2275,6.2359,6.2191,6.2359,69600.0
2011-03-28 10:10:00,7.46,7.46,7.44,7.46,40000.0,6.2359,6.2359,6.2191,6.2359,40000.0
2011-03-28 10:15:00,7.46,7.46,7.44,7.44,16400.0,6.2359,6.2359,6.2191,6.2191,16400.0
2011-03-28 10:20:00,7.44,7.44,7.41,7.41,28400.0,6.2191,6.2191,6.1941,6.1941,28400.0
2011-03-28 10:25:00,7.41,7.42,7.4,7.41,18400.0,6.1941,6.2024,6.1857,6.1941,18400.0
2011-03-28 10:30:00,7.41,7.42,7.41,7.41,11600.0,6.1941,6.2024,6.1941,6.1941,11600.0
2011-03-28 10:35:00,7.42,7.43,7.42,7.43,7600.0,6.2024,6.2108,6.2024,6.2108,7600.0
2011-03-28 10:40:00,7.42,7.42,7.42,7.42,10400.0,6.2024,6.2024,6.2024,6.2024,10400.0
2011-03-28 10:45:00,7.42,7.42,7.4,7.4,38400.0,6.2024,6.2024,6.1857,6.1857,38400.0
2011-03-28 10:50:00,7.4,7.4,7.39,7.39,10800.0,6.1857,6.1857,6.1773,6.1773,10800.0
2011-03-28 10:55:00,7.39,7.4,7.39,7.4,21600.0,6.1773,6.1857,6.1773,6.1857,21600.0
2011-03-28 11:00:00,7.39,7.39,7.38,7.38,4000.0,6.1773,6.1773,6.169,6.169,4000.0
2011-03-28 11:05:00,7.38,7.38,7.38,7.38,18000.0,6.169,6.169,6.169,6.169,18000.0
2011-03-28 11:10:00,7.38,7.38,7.38,7.38,3200.0,6.169,6.169,6.169,6.169,3200.0
2011-03-28 11:15:00,7.38,7.38,7.38,7.38,11200.0,6.169,6.169,6.169,6.169,11200.0
2011-03-28 11:20:00,7.38,7.39,7.38,7.39,18000.0,6.169,6.1773,6.169,6.1773,18000.0
2011-03-28 11:25:00,7.39,7.39,7.38,7.39,8800.0,6.1773,6.1773,6.169,6.1773,8800.0
2011-03-28 11:30:00,7.38,7.39,7.38,7.38,30800.0,6.169,6.1773,6.169,6.169,30800.0
2011-03-28 11:35:00,7.38,7.38,7.37,7.37,65200.0,6.169,6.169,6.1606,6.1606,65200.0
2011-03-28 11:40:00,7.37,7.37,7.36,7.36,48400.0,6.1606,6.1606,6.1523,6.1523,48400.0
2011-03-28 11:45:00,7.36,7.37,7.36,7.37,12400.0,6.1523,6.1606,6.1523,6.1606,12400.0
2011-03-28 11:50:00,7.37,7.37,7.36,7.36,25600.0,6.1606,6.1606,6.1523,6.1523,25600.0
2011-03-28 11:55:00,7.36,7.37,7.36,7.36,11200.0,6.1523,6.1606,6.1523,6.1523,11200.0
2011-03-28 12:00:00,7.36,7.37,7.36,7.37,5200.0,6.1523,6.1606,6.1523,6.1606,5200.0
2011-03-28 12:05:00,7.37,7.38,7.37,7.38,60400.0,6.1606,6.169,6.1606,6.169,60400.0
2011-03-28 12:10:00,7.38,7.38,7.38,7.38,19600.0,6.169,6.169,6.169,6.169,19600.0
2011-03-28 12:15:00,7.38,7.38,7.37,7.37,24400.0,6.169,6.169,6.1606,6.1606,24400.0
2011-03-28 12:20:00,7.37,7.38,7.37,7.38,26800.0,6.1606,6.169,6.1606,6.169,26800.0
2011-03-28 12:25:00,7.38,7.39,7.38,7.39,14400.0,6.169,6.1773,6.169,6.1773,14400.0
2011-03-28 12:30:00,7.39,7.39,7.38,7.39,16000.0,6.1773,6.1773,6.169,6.1773,16000.0
2011-03-28 12:35:00,7.39,7.39,7.39,7.39,10000.0,6.1773,6.1773,6.1773,6.1773,10000.0
2011-03-28 12:40:00,7.39,7.4,7.39,7.39,22800.0,6.1773,6.1857,6.1773,6.1773,22800.0
2011-03-28 12:45:00,7.39,7.4,7.39,7.4,18800.0,6.1773,6.1857,6.1773,6.1857,18800.0
2011-03-28 12:50:00,7.4,7.4,7.4,7.4,10800.0,6.1857,6.1857,6.1857,6.1857,10800.0
2011-03-28 12:55:00,7.4,7.4,7.39,7.4,20800.0,6.1857,6.1857,6.1773,6.1857,20800.0
2011-03-28 13:00:00,7.4,7.4,7.39,7.4,12000.0,6.1857,6.1857,6.1773,6.1857,12000.0
2011-03-28 13:05:00,7.4,7.4,7.39,7.39,12800.0,6.1857,6.1857,6.1773,6.1773,12800.0
2011-03-28 13:10:00,7.39,7.4,7.39,7.4,8400.0,6.1773,6.1857,6.1773,6.1857,8400.0
2011-03-28 13:15:00,7.4,7.4,7.4,7.4,8000.0,6.1857,6.1857,6.1857,6.1857,8000.0
2011-03-28 13:20:00,7.4,7.4,7.39,7.39,16400.0,6.1857,6.1857,6.1773,6.1773,16400.0
2011-03-28 13:25:00,7.39,7.4,7.39,7.4,28800.0,6.1773,6.1857,6.1773,6.1857,28800.0
2011-03-28 13:30:00,7.4,7.4,7.39,7.39,29600.0,6.1857,6.1857,6.1773,6.1773,29600.0
2011-03-28 13:35:00,7.4,7.41,7.39,7.4,21200.0,6.1857,6.1941,6.1773,6.1857,21200.0
2011-03-28 13:40:00,7.4,7.4,7.4,7.4,3200.0,6.1857,6.1857,6.1857,6.1857,3200.0
2011-03-28 13:45:00,7.4,7.4,7.4,7.4,7600.0,6.1857,6.1857,6.1857,6.1857,7600.0
2011-03-28 13:50:00,7.4,7.4,7.39,7.39,12400.0,6.1857,6.1857,6.1773,6.1773,12400.0
2011-03-28 13:55:00,7.39,7.39,7.38,7.38,18000.0,6.1773,6.1773,6.169,6.169,18000.0
2011-03-28 14:00:00,7.38,7.39,7.38,7.39,47600.0,6.169,6.1773,6.169,6.1773,47600.0
2011-03-28 14:05:00,7.39,7.39,7.39,7.39,16400.0,6.1773,6.1773,6.1773,6.1773,16400.0
2011-03-28 14:10:00,7.39,7.39,7.39,7.39,17200.0,6.1773,6.1773,6.1773,6.1773,17200.0
2011-03-28 14:15:00,7.39,7.39,7.38,7.39,6800.0,6.1773,6.1773,6.169,6.1773,6800.0
2011-03-28 14:20:00,7.38,7.39,7.38,7.38,63600.0,6.169,6.1773,6.169,6.169,63600.0
2011-03-28 14:25:00,7.38,7.38,7.38,7.38,9200.0,6.169,6.169,6.169,6.169,9200.0
2011-03-28 14:30:00,7.38,7.38,7.38,7.38,24000.0,6.169,6.169,6.169,6.169,24000.0
2011-03-28 14:35:00,7.38,7.39,7.38,7.39,41600.0,6.169,6.1773,6.169,6.1773,41600.0
2011-03-28 14:40:00,7.39,7.39,7.39,7.39,17600.0,6.1773,6.1773,6.1773,6.1773,17600.0
2011-03-28 14:45:00,7.39,7.39,7.38,7.38,18400.0,6.1773,6.1773,6.169,6.169,18400.0
2011-03-28 14:50:00,7.38,7.38,7.36,7.37,58000.0,6.169,6.169,6.1523,6.1606,58000.0
2011-03-28 14:55:00,7.37,7.37,7.36,7.36,14000.0,6.1606,6.1606,6.1523,6.1523,14000.0
2011-03-28 15:00:00,7.36,7.37,7.36,7.37,68000.0,6.1523,6.1606,6.1523,6.1606,68000.0
2011-03-28 15:05:00,7.37,7.37,7.36,7.36,31600.0,6.1606,6.1606,6.1523,6.1523,31600.0
2011-03-28 15:10:00,7.36,7.36,7.36,7.36,22000.0,6.1523,6.1523,6.1523,6.1523,22000.0
2011-03-28 15:15:00,7.36,7.36,7.35,7.36,66000.0,6.1523,6.1523,6.1439,6.1523,66000.0
2011-03-28 15:20:00,7.36,7.36,7.36,7.36,66400.0,6.1523,6.1523,6.1523,6.1523,66400.0
2011-03-28 15:25:00,7.36,7.37,7.36,7.37,122000.0,6.1523,6.1606,6.1523,6.1606,122000.0
2011-03-28 15:30:00,7.36,7.37,7.36,7.37,56000.0,6.1523,6.1606,6.1523,6.1606,56000.0
2011-03-28 15:35:00,7.37,7.37,7.37,7.37,28000.0,6.1606,6.1606,6.1606,6.1606,28000.0
2011-03-28 15:40:00,7.37,7.37,7.36,7.36,60400.0,6.1606,6.1606,6.1523,6.1523,60400.0
2011-03-28 15:45:00,7.36,7.36,7.35,7.36,50800.0,6.1523,6.1523,6.1439,6.1523,50800.0
2011-03-28 15:50:00,7.36,7.37,7.36,7.36,104000.0,6.1523,6.1606,6.1523,6.1523,104000.0
2011-03-28 15:55:00,7.36,7.37,7.36,7.37,211600.0,6.1523,6.1606,6.1523,6.1606,211600.0
2011-03-29 09:30:00,7.36,7.38,7.36,7.36,31200.0,6.1523,6.169,6.1523,6.1523,31200.0
2011-03-29 09:35:00,7.36,7.38,7.36,7.37,18000.0,6.1523,6.169,6.1523,6.1606,18000.0
2011-03-29 09:40:00,7.37,7.38,7.35,7.37,19200.0,6.1606,6.169,6.1439,6.1606,19200.0
2011-03-29 09:45:00,7.36,7.36,7.35,7.36,22800.0,6.1523,6.1523,6.1439,6.1523,22800.0
2011-03-29 09:50:00,7.36,7.38,7.36,7.36,23200.0,6.1523,6.169,6.1523,6.1523,23200.0
2011-03-29 09:55:00,7.36,7.36,7.35,7.35,20800.0,6.1523,6.1523,6.1439,6.1439,20800.0
2011-03-29 10:00:00,7.35,7.36,7.34,7.35,38800.0,6.1439,6.1523,6.1356,6.1439,38800.0
2011-03-29 10:05:00,7.35,7.36,7.35,7.35,48800.0,6.1439,6.1523,6.1439,6.1439,48800.0
2011-03-29 10:10:00,7.35,7.36,7.34,7.36,49200.0,6.1439,6.1523,6.1356,6.1523,49200.0
2011-03-29 10:15:00,7.36,7.38,7.36,7.38,30000.0,6.1523,6.169,6.1523,6.169,30000.0
2011-03-29 10:20:00,7.38,7.38,7.37,7.38,16000.0,6.169,6.169,6.1606,6.169,16000.0
2011-03-29 10:25:00,7.38,7.38,7.38,7.38,30800.0,6.169,6.169,6.169,6.169,30800.0
2011-03-29 10:30:00,7.38,7.39,7.38,7.39,25600.0,6.169,6.1773,6.169,6.1773,25600.0
2011-03-29 10:35:00,7.39,7.39,7.39,7.39,18000.0,6.1773,6.1773,6.1773,6.1773,18000.0
2011-03-29 10:40:00,7.39,7.4,7.39,7.4,15200.0,6.1773,6.1857,6.1773,6.1857,15200.0
2011-03-29 10:45:00,7.4,7.41,7.4,7.41,22400.0,6.1857,6.1941,6.1857,6.1941,22400.0
2011-03-29 10:50:00,7.41,7.41,7.4,7.4,10000.0,6.1941,6.1941,6.1857,6.1857,10000.0
2011-03-29 10:55:00,7.4,7.4,7.39,7.39,22800.0,6.1857,6.1857,6.1773,6.1773,22800.0
2011-03-29 11:00:00,7.39,7.4,7.38,7.4,51600.0,6.1773,6.1857,6.169,6.1857,51600.0
2011-03-29 11:05:00,7.4,7.4,7.39,7.4,19200.0,6.1857,6.1857,6.1773,6.1857,19200.0
2011-03-29 11:10:00,7.4,7.4,7.4,7.4,4800.0,6.1857,6.1857,6.1857,6.1857,4800.0
2011-03-29 11:15:00,7.4,7.4,7.4,7.4,6000.0,6.1857,6.1857,6.1857,6.1857,6000.0
2011-03-29 11:20:00,7.4,7.4,7.4,7.4,34000.0,6.1857,6.1857,6.1857,6.1857,34000.0
2011-03-29 11:25:00,7.4,7.4,7.4,7.4,9200.0,6.1857,6.1857,6.1857,6.1857,9200.0
2011-03-29 11:30:00,7.4,7.41,7.4,7.41,28800.0,6.1857,6.1941,6.1857,6.1941,28800.0
2011-03-29 11:35:00,7.41,7.41,7.4,7.4,16400.0,6.1941,6.1941,6.1857,6.1857,16400.0
2011-03-29 11:40:00,7.4,7.4,7.39,7.39,15600.0,6.1857,6.1857,6.1773,6.1773,15600.0
2011-03-29 11:45:00,7.4,7.41,7.39,7.41,57600.0,6.1857,6.1941,6.1773,6.1941,57600.0
2011-03-29 11:50:00,7.41,7.42,7.41,7.41,10400.0,6.1941,6.2024,6.1941,6.1941,10400.0
2011-03-29 11:55:00,7.41,7.42,7.41,7.41,10400.0,6.1941,6.2024,6.1941,6.1941,10400.0
2011-03-29 12:00:00,7.42,7.42,7.42,7.42,14800.0,6.2024,6.2024,6.2024,6.2024,14800.0
2011-03-29 12:05:00,7.42,7.42,7.42,7.42,17200.0,6.2024,6.2024,6.2024,6.2024,17200.0
2011-03-29 12:10:00,7.42,7.42,7.42,7.42,15200.0,6.2024,6.2024,6.2024,6.2024,15200.0
2011-03-29 12:15:00,7.42,7.43,7.42,7.43,38000.0,6.2024,6.2108,6.2024,6.2108,38000.0
2011-03-29 12:20:00,7.43,7.43,7.42,7.42,14000.0,6.2108,6.2108,6.2024,6.2024,14000.0
2011-03-29 12:25:00,7.43,7.43,7.42,7.42,24400.0,6.2108,6.2108,6.2024,6.2024,24400.0
2011-03-29 12:30:00,7.42,7.42,7.42,7.42,47600.0,6.2024,6.2024,6.2024,6.2024,47600.0
2011-03-29 12:35:00,7.42,7.42,7.42,7.42,26000.0,6.2024,6.2024,6.2024,6.2024,26000.0
2011-03-29 12:40:00,7.42,7.43,7.42,7.42,26400.0,6.2024,6.2108,6.2024,6.2024,26400.0
2011-03-29 12:45:00,7.42,7.42,7.42,7.42,14000.0,6.2024,6.2024,6.2024,6.2024,14000.0
2011-03-29 12:50:00,7.42,7.43,7.42,7.42,21200.0,6.2024,6.2108,6.2024,6.2024,21200.0
2011-03-29 12:55:00,7.42,7.43,7.42,7.43,54000.0,6.2024,6.2108,6.2024,6.2108,54000.0
2011-03-29 13:00:00,7.43,7.43,7.42,7.43,14800.0,6.2108,6.2108,6.2024,6.2108,14800.0
2011-03-29 13:05:00,7.42,7.43,7.42,7.42,5200.0,6.2024,6.2108,6.2024,6.2024,5200.0
2011-03-29 13:10:00,7.43,7.43,7.42,7.42,6000.0,6.2108,6.2108,6.2024,6.2024,6000.0
2011-03-29 13:15:00,7.42,7.43,7.42,7.43,3600.0,6.2024,6.2108,6.2024,6.2108,3600.0
2011-03-29 13:20:00,7.43,7.43,7.42,7.42,3200.0,6.2108,6.2108,6.2024,6.2024,3200.0
2011-03-29 13:25:00,7.43,7.43,7.42,7.42,11600.0,6.2108,6.2108,6.2024,6.2024,11600.0
2011-03-29 13:30:00,7.42,7.43,7.42,7.42,12400.0,6.2024,6.2108,6.2024,6.2024,12400.0
2011-03-29 13:35:00,7.42,7.43,7.42,7.42,45600.0,6.2024,6.2108,6.2024,6.2024,45600.0
2011-03-29 13:40:00,7.42,7.42,7.42,7.42,18800.0,6.2024,6.2024,6.2024,6.2024,18800.0
2011-03-29 13:45:00,7.42,7.42,7.42,7.42,11600.0,6.2024,6.2024,6.2024,6.2024,11600.0
2011-03-29 13:50:00,7.42,7.42,7.41,7.42,34400.0,6.2024,6.2024,6.1941,6.2024,34400.0
2011-03-29 13:55:00,7.42,7.42,7.41,7.41,11600.0,6.2024,6.2024,6.1941,6.1941,11600.0
2011-03-29 14:00:00,7.41,7.42,7.41,7.42,49200.0,6.1941,6.2024,6.1941,6.2024,49200.0
2011-03-29 14:05:00,7.42,7.42,7.42,7.42,38400.0,6.2024,6.2024,6.2024,6.2024,38400.0
2011-03-29 14:10:00,7.43,7.43,7.42,7.42,13200.0,6.2108,6.2108,6.2024,6.2024,13200.0
2011-03-29 14:15:00,7.42,7.43,7.42,7.43,22400.0,6.2024,6.2108,6.2024,6.2108,22400.0
2011-03-29 14:20:00,7.43,7.43,7.42,7.42,16000.0,6.2108,6.2108,6.2024,6.2024,16000.0
2011-03-29 14:25:00,7.43,7.43,7.42,7.42,8800.0,6.2108,6.2108,6.2024,6.2024,8800.0
2011-03-29 14:30:00,7.42,7.43,7.42,7.43,19200.0,6.2024,6.2108,6.2024,6.2108,19200.0
2011-03-29 14:35:00,7.43,7.43,7.42,7.43,22000.0,6.2108,6.2108,6.2024,6.2108,22000.0
2011-03-29 14:40:00,7.42,7.42,7.42,7.42,54000.0,6.2024,6.2024,6.2024,6.2024,54000.0
2011-03-29 14:45:00,7.42,7.43,7.42,7.43,38400.0,6.2024,6.2108,6.2024,6.2108,38400.0
2011-03-29 14:50:00,7.43,7.43,7.43,7.43,43200.0,6.2108,6.2108,6.2108,6.2108,43200.0
2011-03-29 14:55:00,7.43,7.44,7.43,7.44,46800.0,6.2108,6.2191,6.2108,6.2191,46800.0
2011-03-29 15:00:00,7.44,7.44,7.43,7.43,48000.0,6.2191,6.2191,6.2108,6.2108,48000.0
2011-03-29 15:05:00,7.43,7.43,7.42,7.43,52400.0,6.2108,6.2108,6.2024,6.2108,52400.0
2011-03-29 15:10:00,7.42,7.43,7.42,7.43,16400.0,6.2024,6.2108,6.2024,6.2108,16400.0
2011-03-29 15:15:00,7.43,7.44,7.43,7.43,43200.0,6.2108,6.2191,6.2108,6.2108,43200.0
2011-03-29 15:20:00,7.43,7.43,7.43,7.43,15600.0,6.2108,6.2108,6.2108,6.2108,15600.0
2011-03-29 15:25:00,7.43,7.43,7.43,7.43,22400.0,6.2108,6.2108,6.2108,6.2108,22400.0
2011-03-29 15:30:00,7.43,7.44,7.43,7.44,83200.0,6.2108,6.2191,6.2108,6.2191,83200.0
2011-03-29 15:35:00,7.43,7.44,7.43,7.43,44000.0,6.2108,6.2191,6.2108,6.2108,44000.0
2011-03-29 15:40:00,7.43,7.43,7.42,7.43,66000.0,6.2108,6.2108,6.2024,6.2108,66000.0
2011-03-29 15:45:00,7.43,7.43,7.43,7.43,35600.0,6.2108,6.2108,6.2108,6.2108,35600.0
2011-03-29 15:50:00,7.43,7.43,7.43,7.43,142400.0,6.2108,6.2108,6.2108,6.2108,142400.0
2011-03-29 15:55:00,7.43,7.44,7.43,7.44,224800.0,6.2108,6.2191,6.2108,6.2191,224800.0
2011-03-30 09:30:00,7.46,7.46,7.43,7.44,22000.0,6.2359,6.2359,6.2108,6.2191,22000.0
2011-03-30 09:35:00,7.45,7.46,7.44,7.46,14400.0,6.2275,6.2359,6.2191,6.2359,14400.0
2011-03-30 09:40:00,7.46,7.46,7.43,7.43,9600.0,6.2359,6.2359,6.2108,6.2108,9600.0
2011-03-30 09:45:00,7.43,7.45,7.43,7.45,103600.0,6.2108,6.2275,6.2108,6.2275,103600.0
2011-03-30 09:50:00,7.44,7.45,7.43,7.44,62400.0,6.2191,6.2275,6.2108,6.2191,62400.0
2011-03-30 09:55:00,7.44,7.45,7.43,7.43,13200.0,6.2191,6.2275,6.2108,6.2108,13200.0
2011-03-30 10:00:00,7.45,7.45,7.43,7.44,48800.0,6.2275,6.2275,6.2108,6.2191,48800.0
2011-03-30 10:05:00,7.44,7.44,7.42,7.43,24000.0,6.2191,6.2191,6.2024,6.2108,24000.0
2011-03-30 10:10:00,7.42,7.44,7.42,7.43,14000.0,6.2024,6.2191,6.2024,6.2108,14000.0
2011-03-30 10:15:00,7.43,7.44,7.43,7.44,17600.0,6.2108,6.2191,6.2108,6.2191,17600.0
2011-03-30 10:20:00,7.43,7.43,7.42,7.42,16400.0,6.2108,6.2108,6.2024,6.2024,16400.0
2011-03-30 10:25:00,7.42,7.43,7.42,7.42,12400.0,6.2024,6.2108,6.2024,6.2024,12400.0
2011-03-30 10:30:00,7.42,7.44,7.42,7.44,16000.0,6.2024,6.2191,6.2024,6.2191,16000.0
2011-03-30 10:35:00,7.44,7.44,7.43,7.43,23600.0,6.2191,6.2191,6.2108,6.2108,23600.0
2011-03-30 10:40:00,7.43,7.45,7.43,7.45,214400.0,6.2108,6.2275,6.2108,6.2275,214400.0
2011-03-30 10:45:00,7.45,7.45,7.44,7.44,8000.0,6.2275,6.2275,6.2191,6.2191,8000.0
2011-03-30 10:50:00,7.45,7.45,7.45,7.45,10400.0,6.2275,6.2275,6.2275,6.2275,10400.0
2011-03-30 10:55:00,7.45,7.45,7.44,7.44,113200.0,6.2275,6.2275,6.2191,6.2191,113200.0
2011-03-30 11:00:00,7.44,7.44,7.42,7.42,35200.0,6.2191,6.2191,6.2024,6.2024,35200.0
2011-03-30 11:05:00,7.42,7.43,7.42,7.43,20000.0,6.2024,6.2108,6.2024,6.2108,20000.0
2011-03-30 11:10:00,7.43,7.43,7.42,7.43,16400.0,6.2108,6.2108,6.2024,6.2108,16400.0
2011-03-30 11:15:00,7.43,7.43,7.43,7.43,4000.0,6.2108,6.2108,6.2108,6.2108,4000.0
2011-03-30 11:20:00,7.43,7.43,7.43,7.43,8400.0,6.2108,6.2108,6.2108,6.2108,8400.0
2011-03-30 11:25:00,7.43,7.44,7.43,7.43,48400.0,6.2108,6.2191,6.2108,6.2108,48400.0
2011-03-30 11:30:00,7.44,7.44,7.43,7.43,19200.0,6.2191,6.2191,6.2108,6.2108,19200.0
2011-03-30 11:35:00,7.44,7.44,7.43,7.43,14000.0,6.2191,6.2191,6.2108,6.2108,14000.0
2011-03-30 11:40:00,7.43,7.43,7.43,7.43,18000.0,6.2108,6.2108,6.2108,6.2108,18000.0
2011-03-30 11:45:00,7.43,7.43,7.42,7.42,17600.0,6.2108,6.2108,6.2024,6.2024,17600.0
2011-03-30 11:50:00,7.42,7.42,7.41,7.41,41600.0,6.2024,6.2024,6.1941,6.1941,41600.0
2011-03-30 11:55:00,7.41,7.42,7.41,7.41,12000.0,6.1941,6.2024,6.1941,6.1941,12000.0
2011-03-30 12:00:00,7.41,7.41,7.41,7.41,19600.0,6.1941,6.1941,6.1941,6.1941,19600.0
2011-03-30 12:05:00,7.41,7.41,7.41,7.41,10400.0,6.1941,6.1941,6.1941,6.1941,10400.0
2011-03-30 12:10:00,7.41,7.41,7.41,7.41,22400.0,6.1941,6.1941,6.1941,6.1941,22400.0
2011-03-30 12:15:00,7.41,7.43,7.41,7.42,27200.0,6.1941,6.2108,6.1941,6.2024,27200.0
2011-03-30 12:20:00,7.42,7.43,7.42,7.43,18000.0,6.2024,6.2108,6.2024,6.2108,18000.0
2011-03-30 12:25:00,7.43,7.44,7.43,7.44,3200.0,6.2108,6.2191,6.2108,6.2191,3200.0
2011-03-30 12:30:00,7.44,7.44,7.43,7.44,7200.0,6.2191,6.2191,6.2108,6.2191,7200.0
2011-03-30 12:35:00,7.43,7.44,7.43,7.44,4000.0,6.2108,6.2191,6.2108,6.2191,4000.0
2011-03-30 12:40:00,7.43,7.44,7.43,7.43,96000.0,6.2108,6.2191,6.2108,6.2108,96000.0
2011-03-30 12:45:00,7.43,7.44,7.43,7.43,144000.0,6.2108,6.2191,6.2108,6.2108,144000.0
2011-03-30 12:50:00,7.43,7.44,7.43,7.43,48000.0,6.2108,6.2191,6.2108,6.2108,48000.0
2011-03-30 12:55:00,7.43,7.43,7.43,7.43,10800.0,6.2108,6.2108,6.2108,6.2108,10800.0
2011-03-30 13:00:00,7.43,7.44,7.43,7.43,124800.0,6.2108,6.2191,6.2108,6.2108,124800.0
2011-03-30 13:05:00,7.43,7.44,7.43,7.44,37600.0,6.2108,6.2191,6.2108,6.2191,37600.0
2011-03-30 13:10:00,7.44,7.44,7.43,7.43,16000.0,6.2191,6.2191,6.2108,6.2108,16000.0
2011-03-30 13:15:00,7.43,7.44,7.43,7.44,9600.0,6.2108,6.2191,6.2108,6.2191,9600.0
2011-03-30 13:20:00,7.44,7.44,7.43,7.44,36800.0,6.2191,6.2191,6.2108,6.2191,36800.0
2011-03-30 13:25:00,7.44,7.44,7.43,7.44,20000.0,6.2191,6.2191,6.2108,6.2191,20000.0
2011-03-30 13:30:00,7.44,7.44,7.43,7.43,28800.0,6.2191,6.2191,6.2108,6.2108,28800.0
2011-03-30 13:35:00,7.43,7.43,7.43,7.43,13200.0,6.2108,6.2108,6.2108,6.2108,13200.0
2011-03-30 13:40:00,7.43,7.44,7.43,7.43,12400.0,6.2108,6.2191,6.2108,6.2108,12400.0
2011-03-30 13:45:00,7.43,7.44,7.43,7.43,9600.0,6.2108,6.2191,6.2108,6.2108,9600.0
2011-03-30 13:50:00,7.43,7.44,7.43,7.44,27600.0,6.2108,6.2191,6.2108,6.2191,27600.0
2011-03-30 13:55:00,7.43,7.44,7.43,7.44,4400.0,6.2108,6.2191,6.2108,6.2191,4400.0
2011-03-30 14:00:00,7.44,7.44,7.43,7.43,16400.0,6.2191,6.2191,6.2108,6.2108,16400.0
2011-03-30 14:05:00,7.43,7.44,7.43,7.43,27600.0,6.2108,6.2191,6.2108,6.2108,27600.0
2011-03-30 14:10:00,7.44,7.44,7.43,7.43,8400.0,6.2191,6.2191,6.2108,6.2108,8400.0
2011-03-30 14:15:00,7.43,7.44,7.43,7.44,10800.0,6.2108,6.2191,6.2108,6.2191,10800.0
2011-03-30 14:20:00,7.44,7.44,7.43,7.44,11200.0,6.2191,6.2191,6.2108,6.2191,11200.0
2011-03-30 14:25:00,7.44,7.44,7.43,7.43,28800.0,6.2191,6.2191,6.2108,6.2108,28800.0
2011-03-30 14:30:00,7.43,7.45,7.43,7.45,150800.0,6.2108,6.2275,6.2108,6.2275,150800.0
2011-03-30 14:35:00,7.45,7.45,7.45,7.45,4400.0,6.2275,6.2275,6.2275,6.2275,4400.0
2011-03-30 14:40:00,7.45,7.45,7.45,7.45,6400.0,6.2275,6.2275,6.2275,6.2275,6400.0
2011-03-30 14:45:00,7.45,7.45,7.44,7.44,26800.0,6.2275,6.2275,6.2191,6.2191,26800.0
2011-03-30 14:50:00,7.44,7.44,7.43,7.44,33600.0,6.2191,6.2191,6.2108,6.2191,33600.0
2011-03-30 14:55:00,7.44,7.44,7.44,7.44,14400.0,6.2191,6.2191,6.2191,6.2191,14400.0
2011-03-30 15:00:00,7.44,7.45,7.44,7.45,11600.0,6.2191,6.2275,6.2191,6.2275,11600.0
2011-03-30 15:05:00,7.44,7.45,7.44,7.45,10400.0,6.2191,6.2275,6.2191,6.2275,10400.0
2011-03-30 15:10:00,7.44,7.45,7.44,7.44,14400.0,6.2191,6.2275,6.2191,6.2191,14400.0
2011-03-30 15:15:00,7.44,7.45,7.44,7.45,60800.0,6.2191,6.2275,6.2191,6.2275,60800.0
2011-03-30 15:20:00,7.45,7.45,7.44,7.44,21600.0,6.2275,6.2275,6.2191,6.2191,21600.0
2011-03-30 15:25:00,7.45,7.45,7.44,7.45,24800.0,6.2275,6.2275,6.2191,6.2275,24800.0
2011-03-30 15:30:00,7.45,7.45,7.45,7.45,57200.0,6.2275,6.2275,6.2275,6.2275,57200.0
2011-03-30 15:35:00,7.45,7.46,7.45,7.46,36800.0,6.2275,6.2359,6.2275,6.2359,36800.0
2011-03-30 15:40:00,7.46,7.46,7.45,7.45,32800.0,6.2359,6.2359,6.2275,6.2275,32800.0
2011-03-30 15:45:00,7.45,7.45,7.44,7.44,203200.0,6.2275,6.2275,6.2191,6.2191,203200.0
2011-03-30 15:50:00,7.44,7.45,7.44,7.45,118000.0,6.2191,6.2275,6.2191,6.2275,118000.0
2011-03-30 15:55:00,7.45,7.46,7.45,7.46,126400.0,6.2275,6.2359,6.2275,6.2359,126400.0
2011-03-31 09:30:00,7.43,7.46,7.43,7.46,20800.0,6.2108,6.2359,6.2108,6.2359,20800.0
2011-03-31 09:35:00,7.46,7.47,7.46,7.46,44400.0,6.2359,6.2442,6.2359,6.2359,44400.0
2011-03-31 09:40:00,7.46,7.47,7.46,7.47,28000.0,6.2359,6.2442,6.2359,6.2442,28000.0
2011-03-31 09:45:00,7.47,7.47,7.46,7.47,60800.0,6.2442,6.2442,6.2359,6.2442,60800.0
2011-03-31 09:50:00,7.47,7.47,7.46,7.46,23200.0,6.2442,6.2442,6.2359,6.2359,23200.0
2011-03-31 09:55:00,7.46,7.47,7.46,7.47,17200.0,6.2359,6.2442,6.2359,6.2442,17200.0
2011-03-31 10:00:00,7.47,7.48,7.46,7.46,14400.0,6.2442,6.2526,6.2359,6.2359,14400.0
2011-03-31 10:05:00,7.46,7.47,7.45,7.45,54400.0,6.2359,6.2442,6.2275,6.2275,54400.0
2011-03-31 10:10:00,7.45,7.47,7.45,7.47,40800.0,6.2275,6.2442,6.2275,6.2442,40800.0
2011-03-31 10:15:00,7.47,7.48,7.46,7.48,53600.0,6.2442,6.2526,6.2359,6.2526,53600.0
2011-03-31 10:20:00,7.48,7.48,7.47,7.47,36400.0,6.2526,6.2526,6.2442,6.2442,36400.0
2011-03-31 10:25:00,7.47,7.49,7.47,7.48,26800.0,6.2442,6.2609,6.2442,6.2526,26800.0
2011-03-31 10:30:00,7.48,7.48,7.47,7.48,30400.0,6.2526,6.2526,6.2442,6.2526,30400.0
2011-03-31 10:35:00,7.48,7.49,7.47,7.47,87600.0,6.2526,6.2609,6.2442,6.2442,87600.0
2011-03-31 10:40:00,7.47,7.48,7.47,7.48,13200.0,6.2442,6.2526,6.2442,6.2526,13200.0
2011-03-31 10:45:00,7.48,7.48,7.48,7.48,12400.0,6.2526,6.2526,6.2526,6.2526,12400.0
2011-03-31 10:50:00,7.48,7.48,7.47,7.48,20800.0,6.2526,6.2526,6.2442,6.2526,20800.0
2011-03-31 10:55:00,7.47,7.48,7.47,7.48,6000.0,6.2442,6.2526,6.2442,6.2526,6000.0
2011-03-31 11:00:00,7.48,7.49,7.48,7.48,16400.0,6.2526,6.2609,6.2526,6.2526,16400.0
2011-03-31 11:05:00,7.48,7.48,7.48,7.48,13600.0,6.2526,6.2526,6.2526,6.2526,13600.0
2011-03-31 11:10:00,7.48,7.49,7.48,7.49,41200.0,6.2526,6.2609,6.2526,6.2609,41200.0
2011-03-31 11:15:00,7.49,7.51,7.49,7.5,25200.0,6.2609,6.2777,6.2609,6.2693,25200.0
2011-03-31 11:20:00,7.5,7.51,7.5,7.51,51600.0,6.2693,6.2777,6.2693,6.2777,51600.0
2011-03-31 11:25:00,7.51,7.52,7.51,7.52,40800.0,6.2777,6.286,6.2777,6.286,40800.0
2011-03-31 11:30:00,7.51,7.51,7.51,7.51,12800.0,6.2777,6.2777,6.2777,6.2777,12800.0
2011-03-31 11:35:00,7.51,7.51,7.5,7.5,13200.0,6.2777,6.2777,6.2693,6.2693,13200.0
2011-03-31 11:40:00,7.5,7.51,7.5,7.51,60000.0,6.2693,6.2777,6.2693,6.2777,60000.0
2011-03-31 11:45:00,7.51,7.51,7.51,7.51,19200.0,6.2777,6.2777,6.2777,6.2777,19200.0
2011-03-31 11:50:00,7.51,7.53,7.51,7.53,64400.0,6.2777,6.2944,6.2777,6.2944,64400.0
2011-03-31 11:55:00,7.53,7.54,7.53,7.54,80000.0,6.2944,6.3027,6.2944,6.3027,80000.0
2011-03-31 12:00:00,7.54,7.54,7.54,7.54,26400.0,6.3027,6.3027,6.3027,6.3027,26400.0
2011-03-31 12:05:00,7.54,7.55,7.54,7.55,17200.0,6.3027,6.3111,6.3027,6.3111,17200.0
2011-03-31 12:10:00,7.55,7.55,7.54,7.54,21600.0,6.3111,6.3111,6.3027,6.3027,21600.0
2011-03-31 12:15:00,7.54,7.54,7.54,7.54,13600.0,6.3027,6.3027,6.3027,6.3027,13600.0
2011-03-31 12:20:00,7.54,7.54,7.54,7.54,17600.0,6.3027,6.3027,6.3027,6.3027,17600.0
2011-03-31 12:25:00,7.54,7.54,7.54,7.54,10000.0,6.3027,6.3027,6.3027,6.3027,10000.0
2011-03-31 12:30:00,7.54,7.54,7.54,7.54,30000.0,6.3027,6.3027,6.3027,6.3027,30000.0
2011-03-31 12:35:00,7.54,7.54,7.54,7.54,43600.0,6.3027,6.3027,6.3027,6.3027,43600.0
2011-03-31 12:40:00,7.54,7.54,7.54,7.54,42000.0,6.3027,6.3027,6.3027,6.3027,42000.0
2011-03-31 12:45:00,7.55,7.55,7.54,7.54,30800.0,6.3111,6.3111,6.3027,6.3027,30800.0
2011-03-31 12:50:00,7.54,7.55,7.54,7.54,22800.0,6.3027,6.3111,6.3027,6.3027,22800.0
2011-03-31 12:55:00,7.55,7.55,7.54,7.54,26800.0,6.3111,6.3111,6.3027,6.3027,26800.0
2011-03-31 13:00:00,7.54,7.55,7.54,7.55,22000.0,6.3027,6.3111,6.3027,6.3111,22000.0
2011-03-31 13:05:00,7.55,7.55,7.54,7.54,9600.0,6.3111,6.3111,6.3027,6.3027,9600.0
2011-03-31 13:10:00,7.55,7.55,7.54,7.55,75600.0,6.3111,6.3111,6.3027,6.3111,75600.0
2011-03-31 13:15:00,7.56,7.56,7.56,7.56,35600.0,6.3195,6.3195,6.3195,6.3195,35600.0
2011-03-31 13:20:00,7.56,7.56,7.56,7.56,11200.0,6.3195,6.3195,6.3195,6.3195,11200.0
2011-03-31 13:25:00,7.56,7.57,7.56,7.57,64400.0,6.3195,6.3278,6.3195,6.3278,64400.0
2011-03-31 13:30:00,7.57,7.57,7.56,7.57,61200.0,6.3278,6.3278,6.3195,6.3278,61200.0
2011-03-31 13:35:00,7.57,7.58,7.57,7.58,36400.0,6.3278,6.3362,6.3278,6.3362,36400.0
2011-03-31 13:40:00,7.57,7.58,7.57,7.58,46400.0,6.3278,6.3362,6.3278,6.3362,46400.0
2011-03-31 13:45:00,7.58,7.58,7.57,7.57,27200.0,6.3362,6.3362,6.3278,6.3278,27200.0
2011-03-31 13:50:00,7.57,7.57,7.57,7.57,6800.0,6.3278,6.3278,6.3278,6.3278,6800.0
2011-03-31 13:55:00,7.57,7.57,7.57,7.57,8400.0,6.3278,6.3278,6.3278,6.3278,8400.0
2011-03-31 14:00:00,7.57,7.57,7.56,7.56,40400.0,6.3278,6.3278,6.3195,6.3195,40400.0
2011-03-31 14:05:00,7.56,7.57,7.56,7.57,45200.0,6.3195,6.3278,6.3195,6.3278,45200.0
2011-03-31 14:10:00,7.57,7.6,7.57,7.6,237600.0,6.3278,6.3529,6.3278,6.3529,237600.0
2011-03-31 14:15:00,7.6,7.61,7.6,7.61,280000.0,6.3529,6.3612,6.3529,6.3612,280000.0
2011-03-31 14:20:00,7.6,7.61,7.6,7.61,46000.0,6.3529,6.3612,6.3529,6.3612,46000.0
2011-03-31 14:25:00,7.61,7.61,7.6,7.6,48400.0,6.3612,6.3612,6.3529,6.3529,48400.0
2011-03-31 14:30:00,7.6,7.6,7.6,7.6,19600.0,6.3529,6.3529,6.3529,6.3529,19600.0
2011-03-31 14:35:00,7.6,7.6,7.59,7.6,75200.0,6.3529,6.3529,6.3445,6.3529,75200.0
2011-03-31 14:40:00,7.6,7.6,7.59,7.59,28000.0,6.3529,6.3529,6.3445,6.3445,28000.0
2011-03-31 14:45:00,7.6,7.6,7.59,7.6,46000.0,6.3529,6.3529,6.3445,6.3529,46000.0
2011-03-31 14:50:00,7.6,7.62,7.6,7.62,124400.0,6.3529,6.3696,6.3529,6.3696,124400.0
2011-03-31 14:55:00,7.62,7.62,7.61,7.61,42000.0,6.3696,6.3696,6.3612,6.3612,42000.0
2011-03-31 15:00:00,7.61,7.62,7.61,7.61,68400.0,6.3612,6.3696,6.3612,6.3612,68400.0
2011-03-31 15:05:00,7.61,7.62,7.61,7.61,42400.0,6.3612,6.3696,6.3612,6.3612,42400.0
2011-03-31 15:10:00,7.61,7.61,7.6,7.61,91200.0,6.3612,6.3612,6.3529,6.3612,91200.0
2011-03-31 15:15:00,7.61,7.61,7.6,7.6,32800.0,6.3612,6.3612,6.3529,6.3529,32800.0
2011-03-31 15:20:00,7.6,7.61,7.6,7.61,134000.0,6.3529,6.3612,6.3529,6.3612,134000.0
2011-03-31 15:25:00,7.6,7.61,7.6,7.6,58800.0,6.3529,6.3612,6.3529,6.3529,58800.0
2011-03-31 15:30:00,7.6,7.61,7.6,7.61,66400.0,6.3529,6.3612,6.3529,6.3612,66400.0
2011-03-31 15:35:00,7.6,7.61,7.6,7.61,179200.0,6.3529,6.3612,6.3529,6.3612,179200.0
2011-03-31 15:40:00,7.61,7.61,7.6,7.6,280400.0,6.3612,6.3612,6.3529,6.3529,280400.0
2011-03-31 15:45:00,7.6,7.6,7.58,7.59,155200.0,6.3529,6.3529,6.3362,6.3445,155200.0
2011-03-31 15:50:00,7.59,7.59,7.58,7.58,282800.0,6.3445,6.3445,6.3362,6.3362,282800.0
2011-03-31 15:55:00,7.58,7.58,7.57,7.57,420800.0,6.3362,6.3362,6.3278,6.3278,420800.0
2011-04-01 09:30:00,7.62,7.65,7.59,7.65,98400.0,6.3696,6.3947,6.3445,6.3947,98400.0
2011-04-01 09:35:00,7.65,7.65,7.61,7.64,43200.0,6.3947,6.3947,6.3612,6.3863,43200.0
2011-04-01 09:40:00,7.63,7.63,7.6,7.62,47600.0,6.378,6.378,6.3529,6.3696,47600.0
2011-04-01 09:45:00,7.62,7.62,7.6,7.6,25600.0,6.3696,6.3696,6.3529,6.3529,25600.0
2011-04-01 09:50:00,7.61,7.61,7.59,7.61,36000.0,6.3612,6.3612,6.3445,6.3612,36000.0
2011-04-01 09:55:00,7.61,7.62,7.6,7.61,28400.0,6.3612,6.3696,6.3529,6.3612,28400.0
2011-04-01 10:00:00,7.61,7.62,7.6,7.61,83600.0,6.3612,6.3696,6.3529,6.3612,83600.0
2011-04-01 10:05:00,7.61,7.61,7.59,7.59,53600.0,6.3612,6.3612,6.3445,6.3445,53600.0
2011-04-01 10:10:00,7.59,7.6,7.59,7.6,28400.0,6.3445,6.3529,6.3445,6.3529,28400.0
2011-04-01 10:15:00,7.6,7.6,7.58,7.59,90400.0,6.3529,6.3529,6.3362,6.3445,90400.0
2011-04-01 10:20:00,7.58,7.6,7.58,7.6,29600.0,6.3362,6.3529,6.3362,6.3529,29600.0
2011-04-01 10:25:00,7.6,7.61,7.59,7.6,43600.0,6.3529,6.3612,6.3445,6.3529,43600.0
2011-04-01 10:30:00,7.6,7.62,7.6,7.6,58800.0,6.3529,6.3696,6.3529,6.3529,58800.0
2011-04-01 10:35:00,7.6,7.6,7.6,7.6,49200.0,6.3529,6.3529,6.3529,6.3529,49200.0
2011-04-01 10:40:00,7.6,7.6,7.59,7.6,20000.0,6.3529,6.3529,6.3445,6.3529,20000.0
2011-04-01 10:45:00,7.6,7.61,7.6,7.6,24800.0,6.3529,6.3612,6.3529,6.3529,24800.0
2011-04-01 10:50:00,7.6,7.61,7.6,7.6,54400.0,6.3529,6.3612,6.3529,6.3529,54400.0
2011-04-01 10:55:00,7.6,7.6,7.59,7.6,26000.0,6.3529,6.3529,6.3445,6.3529,26000.0
2011-04-01 11:00:00,7.6,7.6,7.6,7.6,39600.0,6.3529,6.3529,6.3529,6.3529,39600.0
2011-04-01 11:05:00,7.6,7.6,7.6,7.6,26000.0,6.3529,6.3529,6.3529,6.3529,26000.0
2011-04-01 11:10:00,7.6,7.61,7.6,7.6,56400.0,6.3529,6.3612,6.3529,6.3529,56400.0
2011-04-01 11:15:00,7.6,7.6,7.6,7.6,45600.0,6.3529,6.3529,6.3529,6.3529,45600.0
2011-04-01 11:20:00,7.6,7.6,7.6,7.6,73600.0,6.3529,6.3529,6.3529,6.3529,73600.0
2011-04-01 11:25:00,7.6,7.61,7.58,7.6,36800.0,6.3529,6.3612,6.3362,6.3529,36800.0
2011-04-01 11:30:00,7.6,7.6,7.6,7.6,16000.0,6.3529,6.3529,6.3529,6.3529,16000.0
2011-04-01 11:35:00,7.6,7.6,7.6,7.6,40400.0,6.3529,6.3529,6.3529,6.3529,40400.0
2011-04-01 11:40:00,7.6,7.6,7.6,7.6,34000.0,6.3529,6.3529,6.3529,6.3529,34000.0
2011-04-01 11:45:00,7.6,7.6,7.59,7.6,19600.0,6.3529,6.3529,6.3445,6.3529,19600.0
2011-04-01 11:50:00,7.6,7.6,7.6,7.6,9200.0,6.3529,6.3529,6.3529,6.3529,9200.0
2011-04-01 11:55:00,7.6,7.61,7.6,7.61,123200.0,6.3529,6.3612,6.3529,6.3612,123200.0
2011-04-01 12:00:00,7.61,7.62,7.61,7.62,49600.0,6.3612,6.3696,6.3612,6.3696,49600.0
2011-04-01 12:05:00,7.62,7.64,7.62,7.64,59600.0,6.3696,6.3863,6.3696,6.3863,59600.0
2011-04-01 12:10:00,7.64,7.64,7.62,7.62,25600.0,6.3863,6.3863,6.3696,6.3696,25600.0
2011-04-01 12:15:00,7.62,7.63,7.62,7.62,11600.0,6.3696,6.378,6.3696,6.3696,11600.0
2011-04-01 12:20:00,7.62,7.62,7.62,7.62,11200.0,6.3696,6.3696,6.3696,6.3696,11200.0
2011-04-01 12:25:00,7.62,7.62,7.61,7.61,18400.0,6.3696,6.3696,6.3612,6.3612,18400.0
2011-04-01 12:30:00,7.61,7.62,7.61,7.62,31200.0,6.3612,6.3696,6.3612,6.3696,31200.0
2011-04-01 12:35:00,7.62,7.62,7.62,7.62,6000.0,6.3696,6.3696,6.3696,6.3696,6000.0
2011-04-01 12:40:00,7.62,7.62,7.62,7.62,4400.0,6.3696,6.3696,6.3696,6.3696,4400.0
2011-04-01 12:45:00,7.62,7.62,7.62,7.62,8800.0,6.3696,6.3696,6.3696,6.3696,8800.0
2011-04-01 12:50:00,7.62,7.62,7.62,7.62,8800.0,6.3696,6.3696,6.3696,6.3696,8800.0
2011-04-01 12:55:00,7.62,7.62,7.62,7.62,6800.0,6.3696,6.3696,6.3696,6.3696,6800.0
2011-04-01 13:00:00,7.62,7.62,7.62,7.62,12000.0,6.3696,6.3696,6.3696,6.3696,12000.0
2011-04-01 13:05:00,7.62,7.63,7.62,7.63,36000.0,6.3696,6.378,6.3696,6.378,36000.0
2011-04-01 13:10:00,7.63,7.63,7.63,7.63,17600.0,6.378,6.378,6.378,6.378,17600.0
2011-04-01 13:15:00,7.63,7.63,7.63,7.63,6800.0,6.378,6.378,6.378,6.378,6800.0
2011-04-01 13:20:00,7.63,7.63,7.62,7.62,82000.0,6.378,6.378,6.3696,6.3696,82000.0
2011-04-01 13:25:00,7.62,7.63,7.61,7.61,90400.0,6.3696,6.378,6.3612,6.3612,90400.0
2011-04-01 13:30:00,7.61,7.62,7.61,7.61,73600.0,6.3612,6.3696,6.3612,6.3612,73600.0
2011-04-01 13:35:00,7.62,7.62,7.61,7.61,8000.0,6.3696,6.3696,6.3612,6.3612,8000.0
2011-04-01 13:40:00,7.62,7.62,7.61,7.61,10400.0,6.3696,6.3696,6.3612,6.3612,10400.0
2011-04-01 13:45:00,7.61,7.62,7.61,7.62,11200.0,6.3612,6.3696,6.3612,6.3696,11200.0
2011-04-01 13:50:00,7.62,7.62,7.61,7.61,6400.0,6.3696,6.3696,6.3612,6.3612,6400.0
2011-04-01 13:55:00,7.61,7.62,7.61,7.62,38400.0,6.3612,6.3696,6.3612,6.3696,38400.0
2011-04-01 14:00:00,7.62,7.63,7.62,7.63,10400.0,6.3696,6.378,6.3696,6.378,10400.0
2011-04-01 14:05:00,7.63,7.63,7.62,7.63,88400.0,6.378,6.378,6.3696,6.378,88400.0
2011-04-01 14:10:00,7.63,7.63,7.63,7.63,5600.0,6.378,6.378,6.378,6.378,5600.0
2011-04-01 14:15:00,7.63,7.63,7.63,7.63,9200.0,6.378,6.378,6.378,6.378,9200.0
2011-04-01 14:20:00,7.63,7.64,7.63,7.63,139200.0,6.378,6.3863,6.378,6.378,139200.0
2011-04-01 14:25:00,7.63,7.63,7.62,7.62,60000.0,6.378,6.378,6.3696,6.3696,60000.0
2011-04-01 14:30:00,7.62,7.62,7.61,7.61,11600.0,6.3696,6.3696,6.3612,6.3612,11600.0
2011-04-01 14:35:00,7.61,7.63,7.61,7.63,80800.0,6.3612,6.378,6.3612,6.378,80800.0
2011-04-01 14:40:00,7.63,7.63,7.62,7.63,36800.0,6.378,6.378,6.3696,6.378,36800.0
2011-04-01 14:45:00,7.63,7.63,7.62,7.62,32400.0,6.378,6.378,6.3696,6.3696,32400.0
2011-04-01 14:50:00,7.62,7.63,7.62,7.63,33600.0,6.3696,6.378,6.3696,6.378,33600.0
2011-04-01 14:55:00,7.63,7.63,7.63,7.63,14800.0,6.378,6.378,6.378,6.378,14800.0
2011-04-01 15:00:00,7.63,7.63,7.62,7.63,71600.0,6.378,6.378,6.3696,6.378,71600.0
2011-04-01 15:05:00,7.63,7.63,7.63,7.63,23200.0,6.378,6.378,6.378,6.378,23200.0
2011-04-01 15:10:00,7.63,7.63,7.63,7.63,98800.0,6.378,6.378,6.378,6.378,98800.0
2011-04-01 15:15:00,7.63,7.63,7.62,7.62,148000.0,6.378,6.378,6.3696,6.3696,148000.0
2011-04-01 15:20:00,7.62,7.62,7.61,7.62,74800.0,6.3696,6.3696,6.3612,6.3696,74800.0
2011-04-01 15:25:00,7.62,7.63,7.62,7.63,60000.0,6.3696,6.378,6.3696,6.378,60000.0
2011-04-01 15:30:00,7.63,7.63,7.63,7.63,73600.0,6.378,6.378,6.378,6.378,73600.0
2011-04-01 15:35:00,7.63,7.63,7.62,7.62,96000.0,6.378,6.378,6.3696,6.3696,96000.0
2011-04-01 15:40:00,7.62,7.63,7.62,7.63,249200.0,6.3696,6.378,6.3696,6.378,249200.0
2011-04-01 15:45:00,7.63,7.64,7.62,7.62,251600.0,6.378,6.3863,6.3696,6.3696,251600.0
2011-04-01 15:50:00,7.62,7.63,7.62,7.63,173200.0,6.3696,6.378,6.3696,6.378,173200.0
2011-04-01 15:55:00,7.62,7.63,7.62,7.62,228400.0,6.3696,6.378,6.3696,6.3696,228400.0
2011-04-04 09:30:00,7.65,7.65,7.6,7.61,42400.0,6.3947,6.3947,6.3529,6.3612,42400.0
2011-04-04 09:35:00,7.62,7.64,7.62,7.63,50800.0,6.3696,6.3863,6.3696,6.378,50800.0
2011-04-04 09:40:00,7.62,7.63,7.61,7.62,20000.0,6.3696,6.378,6.3612,6.3696,20000.0
2011-04-04 09:45:00,7.61,7.63,7.61,7.61,59200.0,6.3612,6.378,6.3612,6.3612,59200.0
2011-04-04 09:50:00,7.6,7.61,7.58,7.59,44400.0,6.3529,6.3612,6.3362,6.3445,44400.0
2011-04-04 09:55:00,7.59,7.6,7.59,7.6,22800.0,6.3445,6.3529,6.3445,6.3529,22800.0
2011-04-04 10:00:00,7.59,7.6,7.58,7.59,34000.0,6.3445,6.3529,6.3362,6.3445,34000.0
2011-04-04 10:05:00,7.59,7.6,7.59,7.59,24800.0,6.3445,6.3529,6.3445,6.3445,24800.0
2011-04-04 10:10:00,7.59,7.6,7.59,7.6,30400.0,6.3445,6.3529,6.3445,6.3529,30400.0
2011-04-04 10:15:00,7.6,7.61,7.59,7.61,20800.0,6.3529,6.3612,6.3445,6.3612,20800.0
2011-04-04 10:20:00,7.61,7.62,7.6,7.62,45600.0,6.3612,6.3696,6.3529,6.3696,45600.0
2011-04-04 10:25:00,7.62,7.62,7.59,7.59,34000.0,6.3696,6.3696,6.3445,6.3445,34000.0
2011-04-04 10:30:00,7.59,7.6,7.59,7.6,30000.0,6.3445,6.3529,6.3445,6.3529,30000.0
2011-04-04 10:35:00,7.6,7.61,7.6,7.61,10800.0,6.3529,6.3612,6.3529,6.3612,10800.0
2011-04-04 10:40:00,7.61,7.62,7.61,7.61,34000.0,6.3612,6.3696,6.3612,6.3612,34000.0
2011-04-04 10:45:00,7.61,7.64,7.61,7.63,76800.0,6.3612,6.3863,6.3612,6.378,76800.0
2011-04-04 10:50:00,7.63,7.63,7.61,7.61,28800.0,6.378,6.378,6.3612,6.3612,28800.0
2011-04-04 10:55:00,7.61,7.61,7.6,7.61,32400.0,6.3612,6.3612,6.3529,6.3612,32400.0
2011-04-04 11:00:00,7.61,7.63,7.61,7.62,45200.0,6.3612,6.378,6.3612,6.3696,45200.0
2011-04-04 11:05:00,7.62,7.62,7.62,7.62,18000.0,6.3696,6.3696,6.3696,6.3696,18000.0
2011-04-04 11:10:00,7.62,7.62,7.62,7.62,30400.0,6.3696,6.3696,6.3696,6.3696,30400.0
2011-04-04 11:15:00,7.62,7.62,7.62,7.62,14000.0,6.3696,6.3696,6.3696,6.3696,14000.0
2011-04-04 11:20:00,7.62,7.62,7.62,7.62,11200.0,6.3696,6.3696,6.3696,6.3696,11200.0
2011-04-04 11:25:00,7.62,7.62,7.61,7.61,22000.0,6.3696,6.3696,6.3612,6.3612,22000.0
2011-04-04 11:30:00,7.62,7.62,7.61,7.62,11200.0,6.3696,6.3696,6.3612,6.3696,11200.0
2011-04-04 11:35:00,7.61,7.62,7.61,7.61,12400.0,6.3612,6.3696,6.3612,6.3612,12400.0
2011-04-04 11:40:00,7.61,7.62,7.61,7.61,6400.0,6.3612,6.3696,6.3612,6.3612,6400.0
2011-04-04 11:45:00,7.61,7.62,7.61,7.62,80000.0,6.3612,6.3696,6.3612,6.3696,80000.0
2011-04-04 11:50:00,7.62,7.62,7.62,7.62,48800.0,6.3696,6.3696,6.3696,6.3696,48800.0
2011-04-04 11:55:00,7.62,7.63,7.61,7.63,163200.0,6.3696,6.378,6.3612,6.378,163200.0
2011-04-04 12:00:00,7.62,7.62,7.61,7.61,39200.0,6.3696,6.3696,6.3612,6.3612,39200.0
2011-04-04 12:05:00,7.61,7.62,7.61,7.62,55600.0,6.3612,6.3696,6.3612,6.3696,55600.0
2011-04-04 12:10:00,7.62,7.62,7.62,7.62,10000.0,6.3696,6.3696,6.3696,6.3696,10000.0
2011-04-04 12:15:00,7.62,7.62,7.61,7.61,17200.0,6.3696,6.3696,6.3612,6.3612,17200.0
2011-04-04 12:20:00,7.61,7.61,7.61,7.61,10800.0,6.3612,6.3612,6.3612,6.3612,10800.0
2011-04-04 12:25:00,7.61,7.61,7.6,7.61,15200.0,6.3612,6.3612,6.3529,6.3612,15200.0
2011-04-04 12:30:00,7.61,7.61,7.6,7.6,42000.0,6.3612,6.3612,6.3529,6.3529,42000.0
2011-04-04 12:35:00,7.6,7.6,7.59,7.6,23200.0,6.3529,6.3529,6.3445,6.3529,23200.0
2011-04-04 12:40:00,7.6,7.61,7.6,7.6,17200.0,6.3529,6.3612,6.3529,6.3529,17200.0
2011-04-04 12:45:00,7.6,7.6,7.59,7.59,24400.0,6.3529,6.3529,6.3445,6.3445,24400.0
2011-04-04 12:50:00,7.59,7.59,7.59,7.59,8400.0,6.3445,6.3445,6.3445,6.3445,8400.0
2011-04-04 12:55:00,7.59,7.6,7.59,7.59,35200.0,6.3445,6.3529,6.3445,6.3445,35200.0
2011-04-04 13:00:00,7.59,7.6,7.59,7.6,10800.0,6.3445,6.3529,6.3445,6.3529,10800.0
2011-04-04 13:05:00,7.6,7.6,7.59,7.59,17200.0,6.3529,6.3529,6.3445,6.3445,17200.0
2011-04-04 13:10:00,7.59,7.6,7.59,7.6,17600.0,6.3445,6.3529,6.3445,6.3529,17600.0
2011-04-04 13:15:00,7.6,7.6,7.59,7.6,28000.0,6.3529,6.3529,6.3445,6.3529,28000.0
2011-04-04 13:20:00,7.6,7.6,7.6,7.6,33600.0,6.3529,6.3529,6.3529,6.3529,33600.0
2011-04-04 13:25:00,7.6,7.6,7.59,7.6,25200.0,6.3529,6.3529,6.3445,6.3529,25200.0
2011-04-04 13:30:00,7.6,7.6,7.59,7.59,19600.0,6.3529,6.3529,6.3445,6.3445,19600.0
2011-04-04 13:35:00,7.59,7.6,7.59,7.59,14800.0,6.3445,6.3529,6.3445,6.3445,14800.0
2011-04-04 13:40:00,7.59,7.6,7.59,7.6,26400.0,6.3445,6.3529,6.3445,6.3529,26400.0
2011-04-04 13:45:00,7.6,7.6,7.59,7.59,21200.0,6.3529,6.3529,6.3445,6.3445,21200.0
2011-04-04 13:50:00,7.59,7.59,7.58,7.59,30000.0,6.3445,6.3445,6.3362,6.3445,30000.0
2011-04-04 13:55:00,7.59,7.6,7.59,7.59,6800.0,6.3445,6.3529,6.3445,6.3445,6800.0
2011-04-04 14:00:00,7.6,7.6,7.58,7.59,34800.0,6.3529,6.3529,6.3362,6.3445,34800.0
2011-04-04 14:05:00,7.58,7.6,7.58,7.6,20800.0,6.3362,6.3529,6.3362,6.3529,20800.0
2011-04-04 14:10:00,7.6,7.6,7.6,7.6,10800.0,6.3529,6.3529,6.3529,6.3529,10800.0
2011-04-04 14:15:00,7.6,7.6,7.6,7.6,10000.0,6.3529,6.3529,6.3529,6.3529,10000.0
2011-04-04 14:20:00,7.6,7.6,7.59,7.59,84800.0,6.3529,6.3529,6.3445,6.3445,84800.0
2011-04-04 14:25:00,7.59,7.59,7.58,7.59,22000.0,6.3445,6.3445,6.3362,6.3445,22000.0
2011-04-04 14:30:00,7.59,7.59,7.59,7.59,4400.0,6.3445,6.3445,6.3445,6.3445,4400.0
2011-04-04 14:35:00,7.59,7.59,7.58,7.59,29600.0,6.3445,6.3445,6.3362,6.3445,29600.0
2011-04-04 14:40:00,7.59,7.59,7.59,7.59,20800.0,6.3445,6.3445,6.3445,6.3445,20800.0
2011-04-04 14:45:00,7.59,7.59,7.59,7.59,10400.0,6.3445,6.3445,6.3445,6.3445,10400.0
2011-04-04 14:50:00,7.59,7.59,7.59,7.59,12000.0,6.3445,6.3445,6.3445,6.3445,12000.0
2011-04-04 14:55:00,7.59,7.6,7.59,7.6,32400.0,6.3445,6.3529,6.3445,6.3529,32400.0
2011-04-04 15:00:00,7.6,7.6,7.59,7.6,45200.0,6.3529,6.3529,6.3445,6.3529,45200.0
2011-04-04 15:05:00,7.6,7.6,7.59,7.6,16000.0,6.3529,6.3529,6.3445,6.3529,16000.0
2011-04-04 15:10:00,7.6,7.61,7.6,7.61,10800.0,6.3529,6.3612,6.3529,6.3612,10800.0
2011-04-04 15:15:00,7.61,7.61,7.61,7.61,19200.0,6.3612,6.3612,6.3612,6.3612,19200.0
2011-04-04 15:20:00,7.61,7.61,7.61,7.61,49200.0,6.3612,6.3612,6.3612,6.3612,49200.0
2011-04-04 15:25:00,7.61,7.62,7.61,7.62,58400.0,6.3612,6.3696,6.3612,6.3696,58400.0
2011-04-04 15:30:00,7.62,7.62,7.61,7.61,40400.0,6.3696,6.3696,6.3612,6.3612,40400.0
2011-04-04 15:35:00,7.61,7.62,7.6,7.62,78000.0,6.3612,6.3696,6.3529,6.3696,78000.0
2011-04-04 15:40:00,7.62,7.63,7.62,7.63,104400.0,6.3696,6.378,6.3696,6.378,104400.0
2011-04-04 15:45:00,7.63,7.64,7.63,7.64,85200.0,6.378,6.3863,6.378,6.3863,85200.0
2011-04-04 15:50:00,7.63,7.64,7.63,7.64,161200.0,6.378,6.3863,6.378,6.3863,161200.0
2011-04-04 15:55:00,7.64,7.65,7.63,7.64,211200.0,6.3863,6.3947,6.378,6.3863,211200.0
2011-04-05 09:30:00,7.61,7.62,7.61,7.61,35600.0,6.3612,6.3696,6.3612,6.3612,35600.0
2011-04-05 09:35:00,7.61,7.63,7.61,7.62,36800.0,6.3612,6.378,6.3612,6.3696,36800.0
2011-04-05 09:40:00,7.62,7.63,7.61,7.63,28000.0,6.3696,6.378,6.3612,6.378,28000.0
2011-04-05 09:45:00,7.63,7.64,7.62,7.63,28000.0,6.378,6.3863,6.3696,6.378,28000.0
2011-04-05 09:50:00,7.63,7.63,7.63,7.63,5600.0,6.378,6.378,6.378,6.378,5600.0
2011-04-05 09:55:00,7.63,7.63,7.61,7.62,25600.0,6.378,6.378,6.3612,6.3696,25600.0
2011-04-05 10:00:00,7.61,7.62,7.61,7.61,20400.0,6.3612,6.3696,6.3612,6.3612,20400.0
2011-04-05 10:05:00,7.6,7.61,7.6,7.6,12800.0,6.3529,6.3612,6.3529,6.3529,12800.0
2011-04-05 10:10:00,7.6,7.61,7.6,7.61,21200.0,6.3529,6.3612,6.3529,6.3612,21200.0
2011-04-05 10:15:00,7.61,7.62,7.61,7.61,8800.0,6.3612,6.3696,6.3612,6.3612,8800.0
2011-04-05 10:20:00,7.61,7.62,7.61,7.62,15600.0,6.3612,6.3696,6.3612,6.3696,15600.0
2011-04-05 10:25:00,7.62,7.64,7.62,7.63,26400.0,6.3696,6.3863,6.3696,6.378,26400.0
2011-04-05 10:30:00,7.63,7.64,7.62,7.62,14400.0,6.378,6.3863,6.3696,6.3696,14400.0
2011-04-05 10:35:00,7.62,7.63,7.61,7.62,30000.0,6.3696,6.378,6.3612,6.3696,30000.0
2011-04-05 10:40:00,7.62,7.62,7.62,7.62,2000.0,6.3696,6.3696,6.3696,6.3696,2000.0
2011-04-05 10:45:00,7.63,7.63,7.62,7.62,16800.0,6.378,6.378,6.3696,6.3696,16800.0
2011-04-05 10:50:00,7.62,7.62,7.6,7.61,16800.0,6.3696,6.3696,6.3529,6.3612,16800.0
2011-04-05 10:55:00,7.61,7.61,7.6,7.6,13200.0,6.3612,6.3612,6.3529,6.3529,13200.0
2011-04-05 11:00:00,7.6,7.62,7.6,7.61,27600.0,6.3529,6.3696,6.3529,6.3612,27600.0
2011-04-05 11:05:00,7.61,7.62,7.61,7.61,6800.0,6.3612,6.3696,6.3612,6.3612,6800.0
2011-04-05 11:10:00,7.61,7.61,7.61,7.61,8400.0,6.3612,6.3612,6.3612,6.3612,8400.0
2011-04-05 11:15:00,7.6,7.6,7.6,7.6,20800.0,6.3529,6.3529,6.3529,6.3529,20800.0
2011-04-05 11:20:00,7.6,7.6,7.6,7.6,18000.0,6.3529,6.3529,6.3529,6.3529,18000.0
2011-04-05 11:25:00,7.6,7.61,7.6,7.6,13200.0,6.3529,6.3612,6.3529,6.3529,13200.0
2011-04-05 11:30:00,7.6,7.61,7.6,7.61,15600.0,6.3529,6.3612,6.3529,6.3612,15600.0
2011-04-05 11:35:00,7.61,7.62,7.61,7.62,8800.0,6.3612,6.3696,6.3612,6.3696,8800.0
2011-04-05 11:40:00,7.62,7.62,7.61,7.62,11200.0,6.3696,6.3696,6.3612,6.3696,11200.0
2011-04-05 11:45:00,7.62,7.62,7.62,7.62,25200.0,6.3696,6.3696,6.3696,6.3696,25200.0
2011-04-05 11:50:00,7.62,7.62,7.62,7.62,24800.0,6.3696,6.3696,6.3696,6.3696,24800.0
2011-04-05 11:55:00,7.62,7.64,7.62,7.64,58800.0,6.3696,6.3863,6.3696,6.3863,58800.0
2011-04-05 12:00:00,7.63,7.64,7.63,7.64,22800.0,6.378,6.3863,6.378,6.3863,22800.0
2011-04-05 12:05:00,7.64,7.64,7.62,7.62,18000.0,6.3863,6.3863,6.3696,6.3696,18000.0
2011-04-05 12:10:00,7.62,7.62,7.62,7.62,9600.0,6.3696,6.3696,6.3696,6.3696,9600.0
2011-04-05 12:15:00,7.62,7.62,7.62,7.62,16000.0,6.3696,6.3696,6.3696,6.3696,16000.0
2011-04-05 12:20:00,7.62,7.62,7.62,7.62,15200.0,6.3696,6.3696,6.3696,6.3696,15200.0
2011-04-05 12:25:00,7.62,7.62,7.62,7.62,4800.0,6.3696,6.3696,6.3696,6.3696,4800.0
2011-04-05 12:30:00,7.62,7.62,7.61,7.62,16400.0,6.3696,6.3696,6.3612,6.3696,16400.0
2011-04-05 12:35:00,7.62,7.62,7.62,7.62,9200.0,6.3696,6.3696,6.3696,6.3696,9200.0
2011-04-05 12:40:00,7.62,7.62,7.62,7.62,5200.0,6.3696,6.3696,6.3696,6.3696,5200.0
2011-04-05 12:45:00,7.62,7.63,7.62,7.63,33200.0,6.3696,6.378,6.3696,6.378,33200.0
2011-04-05 12:50:00,7.63,7.63,7.62,7.62,42000.0,6.378,6.378,6.3696,6.3696,42000.0
2011-04-05 12:55:00,7.62,7.62,7.62,7.62,9600.0,6.3696,6.3696,6.3696,6.3696,9600.0
2011-04-05 13:00:00,7.62,7.62,7.62,7.62,18400.0,6.3696,6.3696,6.3696,6.3696,18400.0
2011-04-05 13:05:00,7.62,7.63,7.62,7.63,19200.0,6.3696,6.378,6.3696,6.378,19200.0
2011-04-05 13:10:00,7.62,7.63,7.62,7.62,14400.0,6.3696,6.378,6.3696,6.3696,14400.0
2011-04-05 13:15:00,7.62,7.63,7.62,7.62,10000.0,6.3696,6.378,6.3696,6.3696,10000.0
2011-04-05 13:20:00,7.62,7.62,7.61,7.62,14400.0,6.3696,6.3696,6.3612,6.3696,14400.0
2011-04-05 13:25:00,7.62,7.62,7.61,7.61,11600.0,6.3696,6.3696,6.3612,6.3612,11600.0
2011-04-05 13:30:00,7.61,7.61,7.61,7.61,3200.0,6.3612,6.3612,6.3612,6.3612,3200.0
2011-04-05 13:35:00,7.61,7.62,7.61,7.61,4400.0,6.3612,6.3696,6.3612,6.3612,4400.0
2011-04-05 13:40:00,7.61,7.62,7.61,7.61,6000.0,6.3612,6.3696,6.3612,6.3612,6000.0
2011-04-05 13:45:00,7.61,7.62,7.61,7.62,31200.0,6.3612,6.3696,6.3612,6.3696,31200.0
2011-04-05 13:50:00,7.62,7.62,7.62,7.62,12400.0,6.3696,6.3696,6.3696,6.3696,12400.0
2011-04-05 13:55:00,7.62,7.62,7.62,7.62,12400.0,6.3696,6.3696,6.3696,6.3696,12400.0
2011-04-05 14:00:00,7.62,7.62,7.61,7.61,60400.0,6.3696,6.3696,6.3612,6.3612,60400.0
2011-04-05 14:05:00,7.61,7.61,7.6,7.61,40800.0,6.3612,6.3612,6.3529,6.3612,40800.0
2011-04-05 14:10:00,7.61,7.61,7.61,7.61,6400.0,6.3612,6.3612,6.3612,6.3612,6400.0
2011-04-05 14:15:00,7.61,7.62,7.61,7.61,20800.0,6.3612,6.3696,6.3612,6.3612,20800.0
2011-04-05 14:20:00,7.61,7.62,7.61,7.61,62000.0,6.3612,6.3696,6.3612,6.3612,62000.0
2011-04-05 14:25:00,7.61,7.61,7.61,7.61,8800.0,6.3612,6.3612,6.3612,6.3612,8800.0
2011-04-05 14:30:00,7.61,7.61,7.6,7.6,19200.0,6.3612,6.3612,6.3529,6.3529,19200.0
2011-04-05 14:35:00,7.6,7.6,7.6,7.6,10800.0,6.3529,6.3529,6.3529,6.3529,10800.0
2011-04-05 14:40:00,7.6,7.6,7.6,7.6,81600.0,6.3529,6.3529,6.3529,6.3529,81600.0
2011-04-05 14:45:00,7.6,7.61,7.59,7.61,36800.0,6.3529,6.3612,6.3445,6.3612,36800.0
2011-04-05 14:50:00,7.6,7.61,7.59,7.6,62400.0,6.3529,6.3612,6.3445,6.3529,62400.0
2011-04-05 14:55:00,7.6,7.61,7.6,7.61,44400.0,6.3529,6.3612,6.3529,6.3612,44400.0
2011-04-05 15:00:00,7.61,7.61,7.6,7.6,28400.0,6.3612,6.3612,6.3529,6.3529,28400.0
2011-04-05 15:05:00,7.6,7.6,7.59,7.59,70000.0,6.3529,6.3529,6.3445,6.3445,70000.0
2011-04-05 15:10:00,7.59,7.59,7.58,7.59,28000.0,6.3445,6.3445,6.3362,6.3445,28000.0
2011-04-05 15:15:00,7.59,7.6,7.59,7.6,22400.0,6.3445,6.3529,6.3445,6.3529,22400.0
2011-04-05 15:20:00,7.6,7.6,7.59,7.6,27200.0,6.3529,6.3529,6.3445,6.3529,27200.0
2011-04-05 15:25:00,7.59,7.6,7.58,7.59,67200.0,6.3445,6.3529,6.3362,6.3445,67200.0
2011-04-05 15:30:00,7.59,7.59,7.58,7.58,64400.0,6.3445,6.3445,6.3362,6.3362,64400.0
2011-04-05 15:35:00,7.58,7.59,7.58,7.59,54800.0,6.3362,6.3445,6.3362,6.3445,54800.0
2011-04-05 15:40:00,7.59,7.59,7.58,7.59,81600.0,6.3445,6.3445,6.3362,6.3445,81600.0
2011-04-05 15:45:00,7.59,7.59,7.58,7.59,60400.0,6.3445,6.3445,6.3362,6.3445,60400.0
2011-04-05 15:50:00,7.59,7.59,7.57,7.58,76400.0,6.3445,6.3445,6.3278,6.3362,76400.0
2011-04-05 15:55:00,7.58,7.59,7.57,7.58,136800.0,6.3362,6.3445,6.3278,6.3362,136800.0
2011-04-06 09:30:00,7.62,7.63,7.61,7.62,41200.0,6.3696,6.378,6.3612,6.3696,41200.0
2011-04-06 09:35:00,7.62,7.64,7.61,7.63,34000.0,6.3696,6.3863,6.3612,6.378,34000.0
2011-04-06 09:40:00,7.63,7.64,7.62,7.63,19200.0,6.378,6.3863,6.3696,6.378,19200.0
2011-04-06 09:45:00,7.63,7.63,7.62,7.63,11200.0,6.378,6.378,6.3696,6.378,11200.0
2011-04-06 09:50:00,7.62,7.63,7.62,7.62,9600.0,6.3696,6.378,6.3696,6.3696,9600.0
2011-04-06 09:55:00,7.62,7.62,7.61,7.61,12400.0,6.3696,6.3696,6.3612,6.3612,12400.0
2011-04-06 10:00:00,7.61,7.62,7.61,7.61,7200.0,6.3612,6.3696,6.3612,6.3612,7200.0
2011-04-06 10:05:00,7.61,7.61,7.6,7.61,12000.0,6.3612,6.3612,6.3529,6.3612,12000.0
2011-04-06 10:10:00,7.61,7.61,7.59,7.59,29200.0,6.3612,6.3612,6.3445,6.3445,29200.0
2011-04-06 10:15:00,7.6,7.6,7.59,7.59,17200.0,6.3529,6.3529,6.3445,6.3445,17200.0
2011-04-06 10:20:00,7.59,7.6,7.59,7.59,26800.0,6.3445,6.3529,6.3445,6.3445,26800.0
2011-04-06 10:25:00,7.59,7.6,7.59,7.6,28400.0,6.3445,6.3529,6.3445,6.3529,28400.0
2011-04-06 10:30:00,7.6,7.61,7.6,7.61,18400.0,6.3529,6.3612,6.3529,6.3612,18400.0
2011-04-06 10:35:00,7.62,7.62,7.61,7.62,34000.0,6.3696,6.3696,6.3612,6.3696,34000.0
2011-04-06 10:40:00,7.62,7.63,7.62,7.63,25200.0,6.3696,6.378,6.3696,6.378,25200.0
2011-04-06 10:45:00,7.63,7.63,7.62,7.62,42000.0,6.378,6.378,6.3696,6.3696,42000.0
2011-04-06 10:50:00,7.62,7.63,7.61,7.61,30800.0,6.3696,6.378,6.3612,6.3612,30800.0
2011-04-06 10:55:00,7.62,7.62,7.61,7.61,20400.0,6.3696,6.3696,6.3612,6.3612,20400.0
2011-04-06 11:00:00,7.61,7.61,7.6,7.6,12000.0,6.3612,6.3612,6.3529,6.3529,12000.0
2011-04-06 11:05:00,7.6,7.6,7.59,7.59,30800.0,6.3529,6.3529,6.3445,6.3445,30800.0
2011-04-06 11:10:00,7.59,7.59,7.58,7.58,51600.0,6.3445,6.3445,6.3362,6.3362,51600.0
2011-04-06 11:15:00,7.58,7.59,7.58,7.59,36000.0,6.3362,6.3445,6.3362,6.3445,36000.0
2011-04-06 11:20:00,7.58,7.58,7.58,7.58,25600.0,6.3362,6.3362,6.3362,6.3362,25600.0
2011-04-06 11:25:00,7.59,7.59,7.59,7.59,17200.0,6.3445,6.3445,6.3445,6.3445,17200.0
2011-04-06 11:30:00,7.59,7.59,7.58,7.58,20000.0,6.3445,6.3445,6.3362,6.3362,20000.0
2011-04-06 11:35:00,7.59,7.59,7.57,7.58,26800.0,6.3445,6.3445,6.3278,6.3362,26800.0
2011-04-06 11:40:00,7.58,7.59,7.58,7.58,27600.0,6.3362,6.3445,6.3362,6.3362,27600.0
2011-04-06 11:45:00,7.59,7.59,7.59,7.59,14000.0,6.3445,6.3445,6.3445,6.3445,14000.0
2011-04-06 11:50:00,7.59,7.6,7.59,7.59,19600.0,6.3445,6.3529,6.3445,6.3445,19600.0
2011-04-06 11:55:00,7.59,7.6,7.59,7.59,66400.0,6.3445,6.3529,6.3445,6.3445,66400.0
2011-04-06 12:00:00,7.59,7.6,7.59,7.6,50000.0,6.3445,6.3529,6.3445,6.3529,50000.0
2011-04-06 12:05:00,7.6,7.62,7.6,7.62,37200.0,6.3529,6.3696,6.3529,6.3696,37200.0
2011-04-06 12:10:00,7.62,7.63,7.62,7.62,46400.0,6.3696,6.378,6.3696,6.3696,46400.0
2011-04-06 12:15:00,7.62,7.62,7.62,7.62,9600.0,6.3696,6.3696,6.3696,6.3696,9600.0
2011-04-06 12:20:00,7.62,7.62,7.62,7.62,28800.0,6.3696,6.3696,6.3696,6.3696,28800.0
2011-04-06 12:25:00,7.62,7.62,7.62,7.62,6800.0,6.3696,6.3696,6.3696,6.3696,6800.0
2011-04-06 12:30:00,7.62,7.62,7.62,7.62,1600.0,6.3696,6.3696,6.3696,6.3696,1600.0
2011-04-06 12:35:00,7.62,7.62,7.61,7.61,7200.0,6.3696,6.3696,6.3612,6.3612,7200.0
2011-04-06 12:40:00,7.61,7.62,7.61,7.61,21600.0,6.3612,6.3696,6.3612,6.3612,21600.0
2011-04-06 12:45:00,7.61,7.61,7.61,7.61,14400.0,6.3612,6.3612,6.3612,6.3612,14400.0
2011-04-06 12:50:00,7.61,7.62,7.61,7.62,19600.0,6.3612,6.3696,6.3612,6.3696,19600.0
2011-04-06 12:55:00,7.61,7.62,7.61,7.62,12800.0,6.3612,6.3696,6.3612,6.3696,12800.0
2011-04-06 13:00:00,7.62,7.63,7.62,7.63,4400.0,6.3696,6.378,6.3696,6.378,4400.0
2011-04-06 13:05:00,7.62,7.63,7.62,7.63,5600.0,6.3696,6.378,6.3696,6.378,5600.0
2011-04-06 13:10:00,7.63,7.63,7.62,7.63,227200.0,6.378,6.378,6.3696,6.378,227200.0
2011-04-06 13:15:00,7.63,7.63,7.63,7.63,26800.0,6.378,6.378,6.378,6.378,26800.0
2011-04-06 13:20:00,7.62,7.63,7.62,7.63,23600.0,6.3696,6.378,6.3696,6.378,23600.0
2011-04-06 13:25:00,7.63,7.63,7.62,7.63,24800.0,6.378,6.378,6.3696,6.378,24800.0
2011-04-06 13:30:00,7.63,7.63,7.63,7.63,24000.0,6.378,6.378,6.378,6.378,24000.0
2011-04-06 13:35:00,7.63,7.64,7.63,7.64,19200.0,6.378,6.3863,6.378,6.3863,19200.0
2011-04-06 13:40:00,7.64,7.64,7.63,7.64,32800.0,6.3863,6.3863,6.378,6.3863,32800.0
2011-04-06 13:45:00,7.64,7.64,7.64,7.64,20000.0,6.3863,6.3863,6.3863,6.3863,20000.0
2011-04-06 13:50:00,7.64,7.65,7.64,7.65,36800.0,6.3863,6.3947,6.3863,6.3947,36800.0
2011-04-06 13:55:00,7.65,7.65,7.65,7.65,27600.0,6.3947,6.3947,6.3947,6.3947,27600.0
2011-04-06 14:00:00,7.65,7.65,7.65,7.65,12800.0,6.3947,6.3947,6.3947,6.3947,12800.0
2011-04-06 14:05:00,7.65,7.65,7.65,7.65,35600.0,6.3947,6.3947,6.3947,6.3947,35600.0
2011-04-06 14:10:00,7.65,7.65,7.65,7.65,16400.0,6.3947,6.3947,6.3947,6.3947,16400.0
2011-04-06 14:15:00,7.65,7.66,7.65,7.66,22000.0,6.3947,6.403,6.3947,6.403,22000.0
2011-04-06 14:20:00,7.66,7.66,7.66,7.66,18000.0,6.403,6.403,6.403,6.403,18000.0
2011-04-06 14:25:00,7.66,7.66,7.64,7.65,125200.0,6.403,6.403,6.3863,6.3947,125200.0
2011-04-06 14:30:00,7.65,7.65,7.65,7.65,43600.0,6.3947,6.3947,6.3947,6.3947,43600.0
2011-04-06 14:35:00,7.65,7.66,7.65,7.66,25600.0,6.3947,6.403,6.3947,6.403,25600.0
2011-04-06 14:40:00,7.66,7.67,7.66,7.66,58400.0,6.403,6.4114,6.403,6.403,58400.0
2011-04-06 14:45:00,7.66,7.66,7.65,7.66,53200.0,6.403,6.403,6.3947,6.403,53200.0
2011-04-06 14:50:00,7.66,7.67,7.66,7.66,38000.0,6.403,6.4114,6.403,6.403,38000.0
2011-04-06 14:55:00,7.66,7.67,7.66,7.67,95200.0,6.403,6.4114,6.403,6.4114,95200.0
2011-04-06 15:00:00,7.67,7.68,7.67,7.68,65200.0,6.4114,6.4198,6.4114,6.4198,65200.0
2011-04-06 15:05:00,7.68,7.68,7.68,7.68,79200.0,6.4198,6.4198,6.4198,6.4198,79200.0
2011-04-06 15:10:00,7.68,7.69,7.68,7.69,142000.0,6.4198,6.4281,6.4198,6.4281,142000.0
2011-04-06 15:15:00,7.69,7.7,7.69,7.7,90000.0,6.4281,6.4365,6.4281,6.4365,90000.0
2011-04-06 15:20:00,7.7,7.7,7.69,7.7,93200.0,6.4365,6.4365,6.4281,6.4365,93200.0
2011-04-06 15:25:00,7.7,7.7,7.7,7.7,107200.0,6.4365,6.4365,6.4365,6.4365,107200.0
2011-04-06 15:30:00,7.7,7.7,7.69,7.7,101600.0,6.4365,6.4365,6.4281,6.4365,101600.0
2011-04-06 15:35:00,7.7,7.72,7.7,7.72,220000.0,6.4365,6.4532,6.4365,6.4532,220000.0
2011-04-06 15:40:00,7.71,7.74,7.71,7.74,375600.0,6.4448,6.4699,6.4448,6.4699,375600.0
2011-04-06 15:45:00,7.74,7.74,7.73,7.73,218000.0,6.4699,6.4699,6.4616,6.4616,218000.0
2011-04-06 15:50:00,7.73,7.75,7.73,7.75,372400.0,6.4616,6.4783,6.4616,6.4783,372400.0
2011-04-06 15:55:00,7.75,7.76,7.74,7.75,412800.0,6.4783,6.4866,6.4699,6.4783,412800.0
2011-04-07 09:30:00,7.72,7.73,7.7,7.73,62000.0,6.4532,6.4616,6.4365,6.4616,62000.0
2011-04-07 09:35:00,7.74,7.74,7.72,7.72,18800.0,6.4699,6.4699,6.4532,6.4532,18800.0
2011-04-07 09:40:00,7.71,7.72,7.7,7.72,30800.0,6.4448,6.4532,6.4365,6.4532,30800.0
2011-04-07 09:45:00,7.72,7.73,7.72,7.72,24400.0,6.4532,6.4616,6.4532,6.4532,24400.0
2011-04-07 09:50:00,7.71,7.73,7.7,7.73,45200.0,6.4448,6.4616,6.4365,6.4616,45200.0
2011-04-07 09:55:00,7.73,7.73,7.71,7.71,32400.0,6.4616,6.4616,6.4448,6.4448,32400.0
2011-04-07 10:00:00,7.71,7.71,7.68,7.69,50400.0,6.4448,6.4448,6.4198,6.4281,50400.0
2011-04-07 10:05:00,7.69,7.69,7.68,7.69,22000.0,6.4281,6.4281,6.4198,6.4281,22000.0
2011-04-07 10:10:00,7.69,7.71,7.69,7.69,15600.0,6.4281,6.4448,6.4281,6.4281,15600.0
2011-04-07 10:15:00,7.69,7.7,7.68,7.68,20000.0,6.4281,6.4365,6.4198,6.4198,20000.0
2011-04-07 10:20:00,7.68,7.68,7.68,7.68,8400.0,6.4198,6.4198,6.4198,6.4198,8400.0
2011-04-07 10:25:00,7.68,7.68,7.67,7.67,22000.0,6.4198,6.4198,6.4114,6.4114,22000.0
2011-04-07 10:30:00,7.67,7.68,7.67,7.68,22800.0,6.4114,6.4198,6.4114,6.4198,22800.0
2011-04-07 10:35:00,7.68,7.68,7.64,7.67,80000.0,6.4198,6.4198,6.3863,6.4114,80000.0
2011-04-07 10:40:00,7.66,7.66,7.63,7.63,55200.0,6.403,6.403,6.378,6.378,55200.0
2011-04-07 10:45:00,7.63,7.67,7.63,7.66,63600.0,6.378,6.4114,6.378,6.403,63600.0
2011-04-07 10:50:00,7.66,7.67,7.65,7.65,58000.0,6.403,6.4114,6.3947,6.3947,58000.0
2011-04-07 10:55:00,7.65,7.65,7.63,7.64,91600.0,6.3947,6.3947,6.378,6.3863,91600.0
2011-04-07 11:00:00,7.65,7.65,7.63,7.63,92000.0,6.3947,6.3947,6.378,6.378,92000.0
2011-04-07 11:05:00,7.63,7.65,7.63,7.65,34000.0,6.378,6.3947,6.378,6.3947,34000.0
2011-04-07 11:10:00,7.65,7.67,7.64,7.66,58000.0,6.3947,6.4114,6.3863,6.403,58000.0
2011-04-07 11:15:00,7.66,7.67,7.66,7.66,38000.0,6.403,6.4114,6.403,6.403,38000.0
2011-04-07 11:20:00,7.66,7.66,7.65,7.66,46000.0,6.403,6.403,6.3947,6.403,46000.0
2011-04-07 11:25:00,7.67,7.68,7.66,7.67,34400.0,6.4114,6.4198,6.403,6.4114,34400.0
2011-04-07 11:30:00,7.67,7.67,7.65,7.65,44000.0,6.4114,6.4114,6.3947,6.3947,44000.0
2011-04-07 11:35:00,7.65,7.65,7.64,7.65,34000.0,6.3947,6.3947,6.3863,6.3947,34000.0
2011-04-07 11:40:00,7.65,7.65,7.64,7.65,22800.0,6.3947,6.3947,6.3863,6.3947,22800.0
2011-04-07 11:45:00,7.65,7.65,7.64,7.65,22000.0,6.3947,6.3947,6.3863,6.3947,22000.0
2011-04-07 11:50:00,7.65,7.67,7.65,7.66,21600.0,6.3947,6.4114,6.3947,6.403,21600.0
2011-04-07 11:55:00,7.67,7.68,7.67,7.68,17600.0,6.4114,6.4198,6.4114,6.4198,17600.0
2011-04-07 12:00:00,7.68,7.68,7.67,7.68,23200.0,6.4198,6.4198,6.4114,6.4198,23200.0
2011-04-07 12:05:00,7.68,7.68,7.67,7.68,56000.0,6.4198,6.4198,6.4114,6.4198,56000.0
2011-04-07 12:10:00,7.68,7.68,7.68,7.68,35600.0,6.4198,6.4198,6.4198,6.4198,35600.0
2011-04-07 12:15:00,7.68,7.68,7.68,7.68,22800.0,6.4198,6.4198,6.4198,6.4198,22800.0
2011-04-07 12:20:00,7.68,7.68,7.67,7.67,14800.0,6.4198,6.4198,6.4114,6.4114,14800.0
2011-04-07 12:25:00,7.67,7.68,7.67,7.67,9200.0,6.4114,6.4198,6.4114,6.4114,9200.0
2011-04-07 12:30:00,7.67,7.68,7.67,7.68,6000.0,6.4114,6.4198,6.4114,6.4198,6000.0
2011-04-07 12:35:00,7.68,7.69,7.68,7.69,31600.0,6.4198,6.4281,6.4198,6.4281,31600.0
2011-04-07 12:40:00,7.69,7.69,7.69,7.69,9200.0,6.4281,6.4281,6.4281,6.4281,9200.0
2011-04-07 12:45:00,7.69,7.69,7.68,7.68,38800.0,6.4281,6.4281,6.4198,6.4198,38800.0
2011-04-07 12:50:00,7.68,7.68,7.68,7.68,12000.0,6.4198,6.4198,6.4198,6.4198,12000.0
2011-04-07 12:55:00,7.68,7.68,7.68,7.68,6400.0,6.4198,6.4198,6.4198,6.4198,6400.0
2011-04-07 13:00:00,7.68,7.68,7.68,7.68,15600.0,6.4198,6.4198,6.4198,6.4198,15600.0
2011-04-07 13:05:00,7.68,7.68,7.68,7.68,43600.0,6.4198,6.4198,6.4198,6.4198,43600.0
2011-04-07 13:10:00,7.68,7.68,7.67,7.67,42800.0,6.4198,6.4198,6.4114,6.4114,42800.0
2011-04-07 13:15:00,7.67,7.67,7.66,7.66,19200.0,6.4114,6.4114,6.403,6.403,19200.0
2011-04-07 13:20:00,7.66,7.66,7.66,7.66,10800.0,6.403,6.403,6.403,6.403,10800.0
2011-04-07 13:25:00,7.66,7.67,7.66,7.66,14800.0,6.403,6.4114,6.403,6.403,14800.0
2011-04-07 13:30:00,7.66,7.66,7.65,7.66,16800.0,6.403,6.403,6.3947,6.403,16800.0
2011-04-07 13:35:00,7.66,7.67,7.66,7.67,23600.0,6.403,6.4114,6.403,6.4114,23600.0
2011-04-07 13:40:00,7.67,7.67,7.66,7.66,21200.0,6.4114,6.4114,6.403,6.403,21200.0
2011-04-07 13:45:00,7.66,7.67,7.66,7.66,10000.0,6.403,6.4114,6.403,6.403,10000.0
2011-04-07 13:50:00,7.66,7.67,7.66,7.67,19200.0,6.403,6.4114,6.403,6.4114,19200.0
2011-04-07 13:55:00,7.66,7.67,7.66,7.66,22400.0,6.403,6.4114,6.403,6.403,22400.0
2011-04-07 14:00:00,7.66,7.67,7.66,7.67,14400.0,6.403,6.4114,6.403,6.4114,14400.0
2011-04-07 14:05:00,7.67,7.67,7.65,7.65,44400.0,6.4114,6.4114,6.3947,6.3947,44400.0
2011-04-07 14:10:00,7.65,7.66,7.65,7.66,21600.0,6.3947,6.403,6.3947,6.403,21600.0
2011-04-07 14:15:00,7.66,7.66,7.65,7.66,15200.0,6.403,6.403,6.3947,6.403,15200.0
2011-04-07 14:20:00,7.66,7.66,7.66,7.66,21200.0,6.403,6.403,6.403,6.403,21200.0
2011-04-07 14:25:00,7.66,7.66,7.65,7.66,18000.0,6.403,6.403,6.3947,6.403,18000.0
2011-04-07 14:30:00,7.65,7.66,7.65,7.66,41200.0,6.3947,6.403,6.3947,6.403,41200.0
2011-04-07 14:35:00,7.66,7.67,7.66,7.67,25600.0,6.403,6.4114,6.403,6.4114,25600.0
2011-04-07 14:40:00,7.67,7.67,7.66,7.67,13200.0,6.4114,6.4114,6.403,6.4114,13200.0
2011-04-07 14:45:00,7.67,7.68,7.67,7.68,38000.0,6.4114,6.4198,6.4114,6.4198,38000.0
2011-04-07 14:50:00,7.68,7.69,7.68,7.68,16800.0,6.4198,6.4281,6.4198,6.4198,16800.0
2011-04-07 14:55:00,7.68,7.69,7.68,7.68,32800.0,6.4198,6.4281,6.4198,6.4198,32800.0
2011-04-07 15:00:00,7.68,7.68,7.67,7.67,46000.0,6.4198,6.4198,6.4114,6.4114,46000.0
2011-04-07 15:05:00,7.67,7.67,7.66,7.67,25200.0,6.4114,6.4114,6.403,6.4114,25200.0
2011-04-07 15:10:00,7.67,7.67,7.67,7.67,10000.0,6.4114,6.4114,6.4114,6.4114,10000.0
2011-04-07 15:15:00,7.67,7.67,7.66,7.66,66000.0,6.4114,6.4114,6.403,6.403,66000.0
2011-04-07 15:20:00,7.67,7.67,7.66,7.67,31200.0,6.4114,6.4114,6.403,6.4114,31200.0
2011-04-07 15:25:00,7.67,7.67,7.66,7.66,49600.0,6.4114,6.4114,6.403,6.403,49600.0
2011-04-07 15:30:00,7.66,7.66,7.65,7.66,30000.0,6.403,6.403,6.3947,6.403,30000.0
2011-04-07 15:35:00,7.66,7.67,7.65,7.67,36000.0,6.403,6.4114,6.3947,6.4114,36000.0
2011-04-07 15:40:00,7.67,7.68,7.67,7.67,42400.0,6.4114,6.4198,6.4114,6.4114,42400.0
2011-04-07 15:45:00,7.67,7.67,7.66,7.66,63200.0,6.4114,6.4114,6.403,6.403,63200.0
2011-04-07 15:50:00,7.66,7.66,7.65,7.65,105600.0,6.403,6.403,6.3947,6.3947,105600.0
2011-04-07 15:55:00,7.65,7.67,7.65,7.67,144800.0,6.3947,6.4114,6.3947,6.4114,144800.0
2011-04-08 09:30:00,7.68,7.68,7.66,7.66,25600.0,6.4198,6.4198,6.403,6.403,25600.0
2011-04-08 09:35:00,7.67,7.68,7.67,7.67,16400.0,6.4114,6.4198,6.4114,6.4114,16400.0
2011-04-08 09:40:00,7.67,7.67,7.66,7.67,9600.0,6.4114,6.4114,6.403,6.4114,9600.0
2011-04-08 09:45:00,7.67,7.67,7.63,7.64,26400.0,6.4114,6.4114,6.378,6.3863,26400.0
2011-04-08 09:50:00,7.63,7.63,7.62,7.63,32800.0,6.378,6.378,6.3696,6.378,32800.0
2011-04-08 09:55:00,7.63,7.63,7.62,7.62,8000.0,6.378,6.378,6.3696,6.3696,8000.0
2011-04-08 10:00:00,7.62,7.63,7.62,7.63,32000.0,6.3696,6.378,6.3696,6.378,32000.0
2011-04-08 10:05:00,7.63,7.63,7.61,7.61,11600.0,6.378,6.378,6.3612,6.3612,11600.0
2011-04-08 10:10:00,7.61,7.62,7.61,7.62,35200.0,6.3612,6.3696,6.3612,6.3696,35200.0
2011-04-08 10:15:00,7.62,7.62,7.6,7.6,13200.0,6.3696,6.3696,6.3529,6.3529,13200.0
2011-04-08 10:20:00,7.6,7.6,7.59,7.6,8400.0,6.3529,6.3529,6.3445,6.3529,8400.0
2011-04-08 10:25:00,7.6,7.61,7.6,7.6,9600.0,6.3529,6.3612,6.3529,6.3529,9600.0
2011-04-08 10:30:00,7.6,7.6,7.59,7.6,12800.0,6.3529,6.3529,6.3445,6.3529,12800.0
2011-04-08 10:35:00,7.59,7.6,7.59,7.6,13600.0,6.3445,6.3529,6.3445,6.3529,13600.0
2011-04-08 10:40:00,7.6,7.6,7.59,7.59,28000.0,6.3529,6.3529,6.3445,6.3445,28000.0
2011-04-08 10:45:00,7.59,7.59,7.59,7.59,6400.0,6.3445,6.3445,6.3445,6.3445,6400.0
2011-04-08 10:50:00,7.59,7.59,7.58,7.59,10400.0,6.3445,6.3445,6.3362,6.3445,10400.0
2011-04-08 10:55:00,7.59,7.59,7.57,7.57,19200.0,6.3445,6.3445,6.3278,6.3278,19200.0
2011-04-08 11:00:00,7.57,7.57,7.56,7.56,37200.0,6.3278,6.3278,6.3195,6.3195,37200.0
2011-04-08 11:05:00,7.56,7.57,7.56,7.57,27200.0,6.3195,6.3278,6.3195,6.3278,27200.0
2011-04-08 11:10:00,7.57,7.57,7.56,7.56,11200.0,6.3278,6.3278,6.3195,6.3195,11200.0
2011-04-08 11:15:00,7.57,7.57,7.57,7.57,6800.0,6.3278,6.3278,6.3278,6.3278,6800.0
2011-04-08 11:20:00,7.57,7.58,7.57,7.57,7200.0,6.3278,6.3362,6.3278,6.3278,7200.0
2011-04-08 11:25:00,7.57,7.58,7.57,7.57,15200.0,6.3278,6.3362,6.3278,6.3278,15200.0
2011-04-08 11:30:00,7.57,7.59,7.56,7.59,26800.0,6.3278,6.3445,6.3195,6.3445,26800.0
2011-04-08 11:35:00,7.59,7.59,7.59,7.59,3200.0,6.3445,6.3445,6.3445,6.3445,3200.0
2011-04-08 11:40:00,7.59,7.59,7.59,7.59,2000.0,6.3445,6.3445,6.3445,6.3445,2000.0
2011-04-08 11:45:00,7.59,7.59,7.59,7.59,12000.0,6.3445,6.3445,6.3445,6.3445,12000.0
2011-04-08 11:50:00,7.59,7.59,7.59,7.59,8000.0,6.3445,6.3445,6.3445,6.3445,8000.0
2011-04-08 11:55:00,7.59,7.59,7.59,7.59,6400.0,6.3445,6.3445,6.3445,6.3445,6400.0
2011-04-08 12:00:00,7.59,7.59,7.58,7.59,14400.0,6.3445,6.3445,6.3362,6.3445,14400.0
2011-04-08 12:05:00,7.59,7.59,7.59,7.59,2400.0,6.3445,6.3445,6.3445,6.3445,2400.0
2011-04-08 12:10:00,7.59,7.59,7.59,7.59,5200.0,6.3445,6.3445,6.3445,6.3445,5200.0
2011-04-08 12:15:00,7.59,7.59,7.59,7.59,19600.0,6.3445,6.3445,6.3445,6.3445,19600.0
2011-04-08 12:20:00,7.59,7.59,7.59,7.59,12400.0,6.3445,6.3445,6.3445,6.3445,12400.0
2011-04-08 12:25:00,7.59,7.59,7.59,7.59,9200.0,6.3445,6.3445,6.3445,6.3445,9200.0
2011-04-08 12:30:00,7.59,7.6,7.59,7.6,18400.0,6.3445,6.3529,6.3445,6.3529,18400.0
2011-04-08 12:35:00,7.6,7.6,7.6,7.6,4800.0,6.3529,6.3529,6.3529,6.3529,4800.0
2011-04-08 12:40:00,7.6,7.6,7.59,7.59,10800.0,6.3529,6.3529,6.3445,6.3445,10800.0
2011-04-08 12:45:00,7.59,7.59,7.58,7.58,8800.0,6.3445,6.3445,6.3362,6.3362,8800.0
2011-04-08 12:50:00,7.58,7.58,7.58,7.58,16400.0,6.3362,6.3362,6.3362,6.3362,16400.0
2011-04-08 12:55:00,7.58,7.58,7.57,7.58,10400.0,6.3362,6.3362,6.3278,6.3362,10400.0
2011-04-08 13:00:00,7.58,7.58,7.57,7.57,18000.0,6.3362,6.3362,6.3278,6.3278,18000.0
2011-04-08 13:05:00,7.57,7.57,7.56,7.57,26000.0,6.3278,6.3278,6.3195,6.3278,26000.0
2011-04-08 13:10:00,7.57,7.57,7.57,7.57,6000.0,6.3278,6.3278,6.3278,6.3278,6000.0
2011-04-08 13:15:00,7.57,7.58,7.57,7.58,14800.0,6.3278,6.3362,6.3278,6.3362,14800.0
2011-04-08 13:20:00,7.58,7.58,7.57,7.58,10400.0,6.3362,6.3362,6.3278,6.3362,10400.0
2011-04-08 13:25:00,7.58,7.58,7.57,7.57,18400.0,6.3362,6.3362,6.3278,6.3278,18400.0
2011-04-08 13:30:00,7.57,7.57,7.57,7.57,30400.0,6.3278,6.3278,6.3278,6.3278,30400.0
2011-04-08 13:35:00,7.57,7.58,7.57,7.58,26000.0,6.3278,6.3362,6.3278,6.3362,26000.0
2011-04-08 13:40:00,7.58,7.58,7.58,7.58,16800.0,6.3362,6.3362,6.3362,6.3362,16800.0
2011-04-08 13:45:00,7.58,7.58,7.57,7.57,24000.0,6.3362,6.3362,6.3278,6.3278,24000.0
2011-04-08 13:50:00,7.57,7.57,7.57,7.57,5200.0,6.3278,6.3278,6.3278,6.3278,5200.0
2011-04-08 13:55:00,7.57,7.57,7.56,7.57,14400.0,6.3278,6.3278,6.3195,6.3278,14400.0
2011-04-08 14:00:00,7.57,7.57,7.56,7.56,42000.0,6.3278,6.3278,6.3195,6.3195,42000.0
2011-04-08 14:05:00,7.56,7.56,7.56,7.56,7600.0,6.3195,6.3195,6.3195,6.3195,7600.0
2011-04-08 14:10:00,7.56,7.56,7.55,7.56,16000.0,6.3195,6.3195,6.3111,6.3195,16000.0
2011-04-08 14:15:00,7.55,7.55,7.55,7.55,26800.0,6.3111,6.3111,6.3111,6.3111,26800.0
2011-04-08 14:20:00,7.55,7.55,7.54,7.54,16000.0,6.3111,6.3111,6.3027,6.3027,16000.0
2011-04-08 14:25:00,7.54,7.54,7.54,7.54,12800.0,6.3027,6.3027,6.3027,6.3027,12800.0
2011-04-08 14:30:00,7.54,7.55,7.54,7.55,32000.0,6.3027,6.3111,6.3027,6.3111,32000.0
2011-04-08 14:35:00,7.55,7.55,7.54,7.55,20000.0,6.3111,6.3111,6.3027,6.3111,20000.0
2011-04-08 14:40:00,7.55,7.55,7.54,7.54,33200.0,6.3111,6.3111,6.3027,6.3027,33200.0
2011-04-08 14:45:00,7.54,7.54,7.52,7.52,52400.0,6.3027,6.3027,6.286,6.286,52400.0
2011-04-08 14:50:00,7.52,7.52,7.52,7.52,15600.0,6.286,6.286,6.286,6.286,15600.0
2011-04-08 14:55:00,7.52,7.53,7.51,7.51,54800.0,6.286,6.2944,6.2777,6.2777,54800.0
2011-04-08 15:00:00,7.51,7.52,7.51,7.51,40400.0,6.2777,6.286,6.2777,6.2777,40400.0
2011-04-08 15:05:00,7.51,7.53,7.51,7.53,26000.0,6.2777,6.2944,6.2777,6.2944,26000.0
2011-04-08 15:10:00,7.53,7.53,7.52,7.52,32800.0,6.2944,6.2944,6.286,6.286,32800.0
2011-04-08 15:15:00,7.52,7.52,7.51,7.51,37200.0,6.286,6.286,6.2777,6.2777,37200.0
2011-04-08 15:20:00,7.51,7.52,7.51,7.52,33200.0,6.2777,6.286,6.2777,6.286,33200.0
2011-04-08 15:25:00,7.52,7.52,7.52,7.52,23200.0,6.286,6.286,6.286,6.286,23200.0
2011-04-08 15:30:00,7.52,7.53,7.52,7.53,65600.0,6.286,6.2944,6.286,6.2944,65600.0
2011-04-08 15:35:00,7.53,7.53,7.52,7.53,44800.0,6.2944,6.2944,6.286,6.2944,44800.0
2011-04-08 15:40:00,7.52,7.53,7.52,7.53,82800.0,6.286,6.2944,6.286,6.2944,82800.0
2011-04-08 15:45:00,7.53,7.54,7.53,7.53,72400.0,6.2944,6.3027,6.2944,6.2944,72400.0
2011-04-08 15:50:00,7.53,7.54,7.52,7.54,101600.0,6.2944,6.3027,6.286,6.3027,101600.0
2011-04-08 15:55:00,7.54,7.55,7.53,7.55,212000.0,6.3027,6.3111,6.2944,6.3111,212000.0
2011-04-11 09:30:00,7.54,7.55,7.53,7.54,42400.0,6.3027,6.3111,6.2944,6.3027,42400.0
2011-04-11 09:35:00,7.54,7.56,7.53,7.55,20800.0,6.3027,6.3195,6.2944,6.3111,20800.0
2011-04-11 09:40:00,7.55,7.55,7.53,7.54,26000.0,6.3111,6.3111,6.2944,6.3027,26000.0
2011-04-11 09:45:00,7.53,7.53,7.51,7.52,39600.0,6.2944,6.2944,6.2777,6.286,39600.0
2011-04-11 09:50:00,7.52,7.53,7.51,7.52,32400.0,6.286,6.2944,6.2777,6.286,32400.0
2011-04-11 09:55:00,7.52,7.52,7.51,7.51,67200.0,6.286,6.286,6.2777,6.2777,67200.0
2011-04-11 10:00:00,7.52,7.52,7.49,7.5,54800.0,6.286,6.286,6.2609,6.2693,54800.0
2011-04-11 10:05:00,7.5,7.51,7.49,7.49,74000.0,6.2693,6.2777,6.2609,6.2609,74000.0
2011-04-11 10:10:00,7.49,7.5,7.49,7.49,106400.0,6.2609,6.2693,6.2609,6.2609,106400.0
2011-04-11 10:15:00,7.5,7.5,7.49,7.5,47600.0,6.2693,6.2693,6.2609,6.2693,47600.0
2011-04-11 10:20:00,7.5,7.5,7.5,7.5,27600.0,6.2693,6.2693,6.2693,6.2693,27600.0
2011-04-11 10:25:00,7.5,7.5,7.49,7.49,52800.0,6.2693,6.2693,6.2609,6.2609,52800.0
2011-04-11 10:30:00,7.5,7.5,7.49,7.5,43600.0,6.2693,6.2693,6.2609,6.2693,43600.0
2011-04-11 10:35:00,7.5,7.5,7.49,7.5,71200.0,6.2693,6.2693,6.2609,6.2693,71200.0
2011-04-11 10:40:00,7.5,7.5,7.5,7.5,72800.0,6.2693,6.2693,6.2693,6.2693,72800.0
2011-04-11 10:45:00,7.5,7.5,7.49,7.5,39600.0,6.2693,6.2693,6.2609,6.2693,39600.0
2011-04-11 10:50:00,7.5,7.5,7.5,7.5,22800.0,6.2693,6.2693,6.2693,6.2693,22800.0
2011-04-11 10:55:00,7.5,7.5,7.5,7.5,9200.0,6.2693,6.2693,6.2693,6.2693,9200.0
2011-04-11 11:00:00,7.5,7.5,7.49,7.49,101600.0,6.2693,6.2693,6.2609,6.2609,101600.0
2011-04-11 11:05:00,7.49,7.5,7.49,7.49,14800.0,6.2609,6.2693,6.2609,6.2609,14800.0
2011-04-11 11:10:00,7.5,7.5,7.49,7.5,10000.0,6.2693,6.2693,6.2609,6.2693,10000.0
2011-04-11 11:15:00,7.5,7.5,7.5,7.5,17200.0,6.2693,6.2693,6.2693,6.2693,17200.0
2011-04-11 11:20:00,7.5,7.5,7.49,7.49,22400.0,6.2693,6.2693,6.2609,6.2609,22400.0
2011-04-11 11:25:00,7.49,7.5,7.49,7.49,11600.0,6.2609,6.2693,6.2609,6.2609,11600.0
2011-04-11 11:30:00,7.49,7.49,7.48,7.48,18000.0,6.2609,6.2609,6.2526,6.2526,18000.0
2011-04-11 11:35:00,7.48,7.48,7.47,7.48,16000.0,6.2526,6.2526,6.2442,6.2526,16000.0
2011-04-11 11:40:00,7.48,7.48,7.47,7.48,16400.0,6.2526,6.2526,6.2442,6.2526,16400.0
2011-04-11 11:45:00,7.48,7.49,7.47,7.49,26400.0,6.2526,6.2609,6.2442,6.2609,26400.0
2011-04-11 11:50:00,7.49,7.49,7.49,7.49,5200.0,6.2609,6.2609,6.2609,6.2609,5200.0
2011-04-11 11:55:00,7.49,7.49,7.48,7.48,16000.0,6.2609,6.2609,6.2526,6.2526,16000.0
2011-04-11 12:00:00,7.48,7.49,7.48,7.49,17200.0,6.2526,6.2609,6.2526,6.2609,17200.0
2011-04-11 12:05:00,7.49,7.49,7.49,7.49,20000.0,6.2609,6.2609,6.2609,6.2609,20000.0
2011-04-11 12:10:00,7.49,7.5,7.49,7.5,24800.0,6.2609,6.2693,6.2609,6.2693,24800.0
2011-04-11 12:15:00,7.5,7.5,7.5,7.5,41200.0,6.2693,6.2693,6.2693,6.2693,41200.0
2011-04-11 12:20:00,7.5,7.51,7.5,7.51,36400.0,6.2693,6.2777,6.2693,6.2777,36400.0
2011-04-11 12:25:00,7.51,7.51,7.5,7.5,65200.0,6.2777,6.2777,6.2693,6.2693,65200.0
2011-04-11 12:30:00,7.5,7.5,7.49,7.5,12800.0,6.2693,6.2693,6.2609,6.2693,12800.0
2011-04-11 12:35:00,7.5,7.5,7.48,7.48,13200.0,6.2693,6.2693,6.2526,6.2526,13200.0
2011-04-11 12:40:00,7.49,7.49,7.49,7.49,8400.0,6.2609,6.2609,6.2609,6.2609,8400.0
2011-04-11 12:45:00,7.49,7.5,7.49,7.5,14000.0,6.2609,6.2693,6.2609,6.2693,14000.0
2011-04-11 12:50:00,7.5,7.5,7.5,7.5,23200.0,6.2693,6.2693,6.2693,6.2693,23200.0
2011-04-11 12:55:00,7.5,7.5,7.49,7.5,28000.0,6.2693,6.2693,6.2609,6.2693,28000.0
2011-04-11 13:00:00,7.5,7.5,7.5,7.5,28800.0,6.2693,6.2693,6.2693,6.2693,28800.0
2011-04-11 13:05:00,7.5,7.5,7.5,7.5,36000.0,6.2693,6.2693,6.2693,6.2693,36000.0
2011-04-11 13:10:00,7.5,7.5,7.5,7.5,14400.0,6.2693,6.2693,6.2693,6.2693,14400.0
2011-04-11 13:15:00,7.5,7.5,7.5,7.5,72800.0,6.2693,6.2693,6.2693,6.2693,72800.0
2011-04-11 13:20:00,7.5,7.5,7.5,7.5,69200.0,6.2693,6.2693,6.2693,6.2693,69200.0
2011-04-11 13:25:00,7.5,7.5,7.5,7.5,48400.0,6.2693,6.2693,6.2693,6.2693,48400.0
2011-04-11 13:30:00,7.5,7.5,7.5,7.5,77200.0,6.2693,6.2693,6.2693,6.2693,77200.0
2011-04-11 13:35:00,7.5,7.5,7.5,7.5,51200.0,6.2693,6.2693,6.2693,6.2693,51200.0
2011-04-11 13:40:00,7.5,7.51,7.5,7.51,66400.0,6.2693,6.2777,6.2693,6.2777,66400.0
2011-04-11 13:45:00,7.51,7.51,7.5,7.5,28000.0,6.2777,6.2777,6.2693,6.2693,28000.0
2011-04-11 13:50:00,7.5,7.5,7.5,7.5,25200.0,6.2693,6.2693,6.2693,6.2693,25200.0
2011-04-11 13:55:00,7.5,7.5,7.5,7.5,138400.0,6.2693,6.2693,6.2693,6.2693,138400.0
2011-04-11 14:00:00,7.5,7.5,7.5,7.5,10400.0,6.2693,6.2693,6.2693,6.2693,10400.0
2011-04-11 14:05:00,7.5,7.51,7.5,7.51,44000.0,6.2693,6.2777,6.2693,6.2777,44000.0
2011-04-11 14:10:00,7.51,7.51,7.5,7.51,14800.0,6.2777,6.2777,6.2693,6.2777,14800.0
2011-04-11 14:15:00,7.51,7.51,7.5,7.5,11200.0,6.2777,6.2777,6.2693,6.2693,11200.0
2011-04-11 14:20:00,7.5,7.52,7.5,7.51,261200.0,6.2693,6.286,6.2693,6.2777,261200.0
2011-04-11 14:25:00,7.51,7.51,7.51,7.51,6000.0,6.2777,6.2777,6.2777,6.2777,6000.0
2011-04-11 14:30:00,7.51,7.52,7.51,7.52,52400.0,6.2777,6.286,6.2777,6.286,52400.0
2011-04-11 14:35:00,7.52,7.52,7.52,7.52,23600.0,6.286,6.286,6.286,6.286,23600.0
2011-04-11 14:40:00,7.52,7.52,7.52,7.52,11200.0,6.286,6.286,6.286,6.286,11200.0
2011-04-11 14:45:00,7.52,7.52,7.51,7.52,18000.0,6.286,6.286,6.2777,6.286,18000.0
2011-04-11 14:50:00,7.51,7.52,7.51,7.51,37600.0,6.2777,6.286,6.2777,6.2777,37600.0
2011-04-11 14:55:00,7.51,7.51,7.5,7.5,14800.0,6.2777,6.2777,6.2693,6.2693,14800.0
2011-04-11 15:00:00,7.5,7.5,7.5,7.5,6800.0,6.2693,6.2693,6.2693,6.2693,6800.0
2011-04-11 15:05:00,7.5,7.5,7.5,7.5,10400.0,6.2693,6.2693,6.2693,6.2693,10400.0
2011-04-11 15:10:00,7.5,7.5,7.5,7.5,27600.0,6.2693,6.2693,6.2693,6.2693,27600.0
2011-04-11 15:15:00,7.5,7.51,7.5,7.5,72800.0,6.2693,6.2777,6.2693,6.2693,72800.0
2011-04-11 15:20:00,7.5,7.5,7.5,7.5,38000.0,6.2693,6.2693,6.2693,6.2693,38000.0
2011-04-11 15:25:00,7.5,7.5,7.5,7.5,28800.0,6.2693,6.2693,6.2693,6.2693,28800.0
2011-04-11 15:30:00,7.5,7.5,7.5,7.5,53600.0,6.2693,6.2693,6.2693,6.2693,53600.0
2011-04-11 15:35:00,7.5,7.5,7.5,7.5,15200.0,6.2693,6.2693,6.2693,6.2693,15200.0
2011-04-11 15:40:00,7.5,7.5,7.5,7.5,57600.0,6.2693,6.2693,6.2693,6.2693,57600.0
2011-04-11 15:45:00,7.5,7.5,7.5,7.5,57200.0,6.2693,6.2693,6.2693,6.2693,57200.0
2011-04-11 15:50:00,7.5,7.5,7.49,7.5,114400.0,6.2693,6.2693,6.2609,6.2693,114400.0
2011-04-11 15:55:00,7.5,7.51,7.5,7.51,261200.0,6.2693,6.2777,6.2693,6.2777,261200.0
2011-04-12 09:30:00,7.47,7.5,7.47,7.5,17600.0,6.2442,6.2693,6.2442,6.2693,17600.0
2011-04-12 09:35:00,7.5,7.51,7.5,7.5,32800.0,6.2693,6.2777,6.2693,6.2693,32800.0
2011-04-12 09:40:00,7.5,7.5,7.49,7.49,15200.0,6.2693,6.2693,6.2609,6.2609,15200.0
2011-04-12 09:45:00,7.49,7.5,7.48,7.49,28400.0,6.2609,6.2693,6.2526,6.2609,28400.0
2011-04-12 09:50:00,7.49,7.49,7.48,7.48,8000.0,6.2609,6.2609,6.2526,6.2526,8000.0
2011-04-12 09:55:00,7.48,7.48,7.45,7.45,37200.0,6.2526,6.2526,6.2275,6.2275,37200.0
2011-04-12 10:00:00,7.45,7.46,7.44,7.46,63200.0,6.2275,6.2359,6.2191,6.2359,63200.0
2011-04-12 10:05:00,7.46,7.46,7.45,7.45,93200.0,6.2359,6.2359,6.2275,6.2275,93200.0
2011-04-12 10:10:00,7.45,7.46,7.45,7.45,54800.0,6.2275,6.2359,6.2275,6.2275,54800.0
2011-04-12 10:15:00,7.45,7.48,7.45,7.47,62800.0,6.2275,6.2526,6.2275,6.2442,62800.0
2011-04-12 10:20:00,7.47,7.48,7.47,7.48,13600.0,6.2442,6.2526,6.2442,6.2526,13600.0
2011-04-12 10:25:00,7.48,7.49,7.47,7.49,12000.0,6.2526,6.2609,6.2442,6.2609,12000.0
2011-04-12 10:30:00,7.5,7.5,7.48,7.48,18000.0,6.2693,6.2693,6.2526,6.2526,18000.0
2011-04-12 10:35:00,7.48,7.48,7.47,7.47,23200.0,6.2526,6.2526,6.2442,6.2442,23200.0
2011-04-12 10:40:00,7.48,7.48,7.47,7.48,15200.0,6.2526,6.2526,6.2442,6.2526,15200.0
2011-04-12 10:45:00,7.48,7.48,7.47,7.48,14400.0,6.2526,6.2526,6.2442,6.2526,14400.0
2011-04-12 10:50:00,7.48,7.48,7.48,7.48,6000.0,6.2526,6.2526,6.2526,6.2526,6000.0
2011-04-12 10:55:00,7.48,7.48,7.47,7.47,26000.0,6.2526,6.2526,6.2442,6.2442,26000.0
2011-04-12 11:00:00,7.47,7.49,7.47,7.48,11200.0,6.2442,6.2609,6.2442,6.2526,11200.0
2011-04-12 11:05:00,7.48,7.48,7.48,7.48,11600.0,6.2526,6.2526,6.2526,6.2526,11600.0
2011-04-12 11:10:00,7.48,7.48,7.48,7.48,10000.0,6.2526,6.2526,6.2526,6.2526,10000.0
2011-04-12 11:15:00,7.48,7.49,7.48,7.49,47200.0,6.2526,6.2609,6.2526,6.2609,47200.0
2011-04-12 11:20:00,7.49,7.5,7.49,7.5,11600.0,6.2609,6.2693,6.2609,6.2693,11600.0
2011-04-12 11:25:00,7.5,7.5,7.5,7.5,90400.0,6.2693,6.2693,6.2693,6.2693,90400.0
2011-04-12 11:30:00,7.5,7.5,7.5,7.5,65200.0,6.2693,6.2693,6.2693,6.2693,65200.0
2011-04-12 11:35:00,7.5,7.5,7.5,7.5,8800.0,6.2693,6.2693,6.2693,6.2693,8800.0
2011-04-12 11:40:00,7.5,7.5,7.5,7.5,6400.0,6.2693,6.2693,6.2693,6.2693,6400.0
2011-04-12 11:45:00,7.5,7.5,7.5,7.5,365600.0,6.2693,6.2693,6.2693,6.2693,365600.0
2011-04-12 11:50:00,7.5,7.5,7.5,7.5,10800.0,6.2693,6.2693,6.2693,6.2693,10800.0
2011-04-12 11:55:00,7.5,7.5,7.5,7.5,2400.0,6.2693,6.2693,6.2693,6.2693,2400.0
2011-04-12 12:00:00,7.5,7.5,7.49,7.49,4000.0,6.2693,6.2693,6.2609,6.2609,4000.0
2011-04-12 12:05:00,7.49,7.49,7.49,7.49,14800.0,6.2609,6.2609,6.2609,6.2609,14800.0
2011-04-12 12:10:00,7.49,7.49,7.48,7.48,16400.0,6.2609,6.2609,6.2526,6.2526,16400.0
2011-04-12 12:15:00,7.49,7.49,7.49,7.49,8800.0,6.2609,6.2609,6.2609,6.2609,8800.0
2011-04-12 12:20:00,7.49,7.49,7.49,7.49,27200.0,6.2609,6.2609,6.2609,6.2609,27200.0
2011-04-12 12:25:00,7.49,7.49,7.49,7.49,4000.0,6.2609,6.2609,6.2609,6.2609,4000.0
2011-04-12 12:30:00,7.49,7.49,7.49,7.49,9200.0,6.2609,6.2609,6.2609,6.2609,9200.0
2011-04-12 12:35:00,7.49,7.49,7.49,7.49,2800.0,6.2609,6.2609,6.2609,6.2609,2800.0
2011-04-12 12:40:00,7.49,7.51,7.49,7.51,29200.0,6.2609,6.2777,6.2609,6.2777,29200.0
2011-04-12 12:45:00,7.5,7.5,7.5,7.5,8000.0,6.2693,6.2693,6.2693,6.2693,8000.0
2011-04-12 12:50:00,7.51,7.51,7.49,7.49,365200.0,6.2777,6.2777,6.2609,6.2609,365200.0
2011-04-12 12:55:00,7.49,7.49,7.49,7.49,10000.0,6.2609,6.2609,6.2609,6.2609,10000.0
2011-04-12 13:00:00,7.49,7.5,7.49,7.5,22800.0,6.2609,6.2693,6.2609,6.2693,22800.0
2011-04-12 13:05:00,7.5,7.5,7.49,7.49,6400.0,6.2693,6.2693,6.2609,6.2609,6400.0
2011-04-12 13:10:00,7.5,7.51,7.5,7.51,136400.0,6.2693,6.2777,6.2693,6.2777,136400.0
2011-04-12 13:15:00,7.5,7.5,7.5,7.5,77200.0,6.2693,6.2693,6.2693,6.2693,77200.0
2011-04-12 13:20:00,7.5,7.5,7.5,7.5,23600.0,6.2693,6.2693,6.2693,6.2693,23600.0
2011-04-12 13:25:00,7.5,7.51,7.5,7.5,8000.0,6.2693,6.2777,6.2693,6.2693,8000.0
2011-04-12 13:30:00,7.5,7.51,7.5,7.51,8000.0,6.2693,6.2777,6.2693,6.2777,8000.0
2011-04-12 13:35:00,7.51,7.51,7.5,7.51,8000.0,6.2777,6.2777,6.2693,6.2777,8000.0
2011-04-12 13:40:00,7.5,7.5,7.49,7.5,8800.0,6.2693,6.2693,6.2609,6.2693,8800.0
2011-04-12 13:45:00,7.49,7.5,7.49,7.5,10800.0,6.2609,6.2693,6.2609,6.2693,10800.0
2011-04-12 13:50:00,7.5,7.5,7.5,7.5,4800.0,6.2693,6.2693,6.2693,6.2693,4800.0
2011-04-12 13:55:00,7.5,7.5,7.49,7.49,7600.0,6.2693,6.2693,6.2609,6.2609,7600.0
2011-04-12 14:00:00,7.49,7.49,7.49,7.49,5600.0,6.2609,6.2609,6.2609,6.2609,5600.0
2011-04-12 14:05:00,7.49,7.5,7.48,7.5,28800.0,6.2609,6.2693,6.2526,6.2693,28800.0
2011-04-12 14:10:00,7.5,7.5,7.49,7.49,6000.0,6.2693,6.2693,6.2609,6.2609,6000.0
2011-04-12 14:15:00,7.49,7.49,7.49,7.49,8800.0,6.2609,6.2609,6.2609,6.2609,8800.0
2011-04-12 14:20:00,7.49,7.49,7.49,7.49,4400.0,6.2609,6.2609,6.2609,6.2609,4400.0
2011-04-12 14:25:00,7.49,7.49,7.49,7.49,24400.0,6.2609,6.2609,6.2609,6.2609,24400.0
2011-04-12 14:30:00,7.49,7.5,7.49,7.49,16000.0,6.2609,6.2693,6.2609,6.2609,16000.0
2011-04-12 14:35:00,7.49,7.49,7.49,7.49,9200.0,6.2609,6.2609,6.2609,6.2609,9200.0
2011-04-12 14:40:00,7.49,7.49,7.49,7.49,4800.0,6.2609,6.2609,6.2609,6.2609,4800.0
2011-04-12 14:45:00,7.49,7.49,7.49,7.49,8800.0,6.2609,6.2609,6.2609,6.2609,8800.0
2011-04-12 14:50:00,7.49,7.49,7.49,7.49,7600.0,6.2609,6.2609,6.2609,6.2609,7600.0
2011-04-12 14:55:00,7.49,7.49,7.49,7.49,14800.0,6.2609,6.2609,6.2609,6.2609,14800.0
2011-04-12 15:00:00,7.49,7.49,7.48,7.49,38000.0,6.2609,6.2609,6.2526,6.2609,38000.0
2011-04-12 15:05:00,7.48,7.49,7.48,7.48,7600.0,6.2526,6.2609,6.2526,6.2526,7600.0
2011-04-12 15:10:00,7.48,7.49,7.48,7.49,11600.0,6.2526,6.2609,6.2526,6.2609,11600.0
2011-04-12 15:15:00,7.49,7.49,7.48,7.48,20800.0,6.2609,6.2609,6.2526,6.2526,20800.0
2011-04-12 15:20:00,7.48,7.49,7.48,7.48,146800.0,6.2526,6.2609,6.2526,6.2526,146800.0
2011-04-12 15:25:00,7.48,7.48,7.48,7.48,63600.0,6.2526,6.2526,6.2526,6.2526,63600.0
2011-04-12 15:30:00,7.48,7.49,7.48,7.49,68400.0,6.2526,6.2609,6.2526,6.2609,68400.0
2011-04-12 15:35:00,7.48,7.49,7.48,7.49,42400.0,6.2526,6.2609,6.2526,6.2609,42400.0
2011-04-12 15:40:00,7.49,7.49,7.48,7.49,22400.0,6.2609,6.2609,6.2526,6.2609,22400.0
2011-04-12 15:45:00,7.48,7.49,7.48,7.49,92000.0,6.2526,6.2609,6.2526,6.2609,92000.0
2011-04-12 15:50:00,7.49,7.49,7.48,7.49,86400.0,6.2609,6.2609,6.2526,6.2609,86400.0
2011-04-12 15:55:00,7.49,7.49,7.48,7.48,147600.0,6.2609,6.2609,6.2526,6.2526,147600.0
2011-04-13 09:30:00,7.5,7.51,7.49,7.49,98000.0,6.2693,6.2777,6.2609,6.2609,98000.0
2011-04-13 09:35:00,7.49,7.5,7.48,7.5,32400.0,6.2609,6.2693,6.2526,6.2693,32400.0
2011-04-13 09:40:00,7.5,7.5,7.49,7.49,13200.0,6.2693,6.2693,6.2609,6.2609,13200.0
2011-04-13 09:45:00,7.49,7.51,7.49,7.51,36800.0,6.2609,6.2777,6.2609,6.2777,36800.0
2011-04-13 09:50:00,7.5,7.51,7.5,7.51,16000.0,6.2693,6.2777,6.2693,6.2777,16000.0
2011-04-13 09:55:00,7.51,7.51,7.49,7.5,83600.0,6.2777,6.2777,6.2609,6.2693,83600.0
2011-04-13 10:00:00,7.49,7.5,7.49,7.5,315200.0,6.2609,6.2693,6.2609,6.2693,315200.0
2011-04-13 10:05:00,7.5,7.5,7.49,7.49,202800.0,6.2693,6.2693,6.2609,6.2609,202800.0
2011-04-13 10:10:00,7.49,7.5,7.49,7.49,19600.0,6.2609,6.2693,6.2609,6.2609,19600.0
2011-04-13 10:15:00,7.48,7.49,7.48,7.49,13200.0,6.2526,6.2609,6.2526,6.2609,13200.0
2011-04-13 10:20:00,7.49,7.49,7.49,7.49,34000.0,6.2609,6.2609,6.2609,6.2609,34000.0
2011-04-13 10:25:00,7.49,7.5,7.49,7.49,105600.0,6.2609,6.2693,6.2609,6.2609,105600.0
2011-04-13 10:30:00,7.49,7.5,7.49,7.5,6800.0,6.2609,6.2693,6.2609,6.2693,6800.0
2011-04-13 10:35:00,7.49,7.49,7.49,7.49,12000.0,6.2609,6.2609,6.2609,6.2609,12000.0
2011-04-13 10:40:00,7.49,7.5,7.49,7.5,97200.0,6.2609,6.2693,6.2609,6.2693,97200.0
2011-04-13 10:45:00,7.5,7.5,7.49,7.5,23600.0,6.2693,6.2693,6.2609,6.2693,23600.0
2011-04-13 10:50:00,7.5,7.5,7.49,7.5,23200.0,6.2693,6.2693,6.2609,6.2693,23200.0
2011-04-13 10:55:00,7.5,7.5,7.5,7.5,2800.0,6.2693,6.2693,6.2693,6.2693,2800.0
2011-04-13 11:00:00,7.5,7.5,7.5,7.5,16000.0,6.2693,6.2693,6.2693,6.2693,16000.0
2011-04-13 11:05:00,7.5,7.5,7.48,7.48,48400.0,6.2693,6.2693,6.2526,6.2526,48400.0
2011-04-13 11:10:00,7.48,7.49,7.48,7.49,50400.0,6.2526,6.2609,6.2526,6.2609,50400.0
2011-04-13 11:15:00,7.49,7.49,7.48,7.48,30000.0,6.2609,6.2609,6.2526,6.2526,30000.0
2011-04-13 11:20:00,7.48,7.48,7.47,7.48,22000.0,6.2526,6.2526,6.2442,6.2526,22000.0
2011-04-13 11:25:00,7.47,7.48,7.47,7.48,44000.0,6.2442,6.2526,6.2442,6.2526,44000.0
2011-04-13 11:30:00,7.49,7.49,7.48,7.48,26400.0,6.2609,6.2609,6.2526,6.2526,26400.0
2011-04-13 11:35:00,7.49,7.49,7.48,7.48,53200.0,6.2609,6.2609,6.2526,6.2526,53200.0
2011-04-13 11:40:00,7.48,7.49,7.48,7.49,58800.0,6.2526,6.2609,6.2526,6.2609,58800.0
2011-04-13 11:45:00,7.49,7.49,7.49,7.49,36800.0,6.2609,6.2609,6.2609,6.2609,36800.0
2011-04-13 11:50:00,7.49,7.49,7.49,7.49,34000.0,6.2609,6.2609,6.2609,6.2609,34000.0
2011-04-13 11:55:00,7.49,7.49,7.47,7.47,60000.0,6.2609,6.2609,6.2442,6.2442,60000.0
2011-04-13 12:00:00,7.47,7.49,7.47,7.49,56000.0,6.2442,6.2609,6.2442,6.2609,56000.0
2011-04-13 12:05:00,7.49,7.5,7.49,7.49,15200.0,6.2609,6.2693,6.2609,6.2609,15200.0
2011-04-13 12:10:00,7.49,7.5,7.49,7.5,22000.0,6.2609,6.2693,6.2609,6.2693,22000.0
2011-04-13 12:15:00,7.5,7.5,7.5,7.5,7200.0,6.2693,6.2693,6.2693,6.2693,7200.0
2011-04-13 12:20:00,7.5,7.5,7.49,7.49,10800.0,6.2693,6.2693,6.2609,6.2609,10800.0
2011-04-13 12:25:00,7.49,7.49,7.49,7.49,5200.0,6.2609,6.2609,6.2609,6.2609,5200.0
2011-04-13 12:30:00,7.49,7.49,7.48,7.48,9600.0,6.2609,6.2609,6.2526,6.2526,9600.0
2011-04-13 12:35:00,7.48,7.48,7.46,7.48,58400.0,6.2526,6.2526,6.2359,6.2526,58400.0
2011-04-13 12:40:00,7.48,7.48,7.48,7.48,7600.0,6.2526,6.2526,6.2526,6.2526,7600.0
2011-04-13 12:45:00,7.48,7.49,7.48,7.49,56400.0,6.2526,6.2609,6.2526,6.2609,56400.0
2011-04-13 12:50:00,7.49,7.5,7.49,7.49,34000.0,6.2609,6.2693,6.2609,6.2609,34000.0
2011-04-13 12:55:00,7.49,7.49,7.49,7.49,14800.0,6.2609,6.2609,6.2609,6.2609,14800.0
2011-04-13 13:00:00,7.49,7.5,7.49,7.5,66800.0,6.2609,6.2693,6.2609,6.2693,66800.0
2011-04-13 13:05:00,7.5,7.5,7.49,7.49,5200.0,6.2693,6.2693,6.2609,6.2609,5200.0
2011-04-13 13:10:00,7.5,7.5,7.49,7.49,12000.0,6.2693,6.2693,6.2609,6.2609,12000.0
2011-04-13 13:15:00,7.49,7.5,7.49,7.49,18400.0,6.2609,6.2693,6.2609,6.2609,18400.0
2011-04-13 13:20:00,7.49,7.49,7.49,7.49,12800.0,6.2609,6.2609,6.2609,6.2609,12800.0
2011-04-13 13:25:00,7.49,7.49,7.48,7.48,111200.0,6.2609,6.2609,6.2526,6.2526,111200.0
2011-04-13 13:30:00,7.48,7.48,7.48,7.48,35600.0,6.2526,6.2526,6.2526,6.2526,35600.0
2011-04-13 13:35:00,7.48,7.49,7.48,7.48,21200.0,6.2526,6.2609,6.2526,6.2526,21200.0
2011-04-13 13:40:00,7.48,7.49,7.48,7.49,24800.0,6.2526,6.2609,6.2526,6.2609,24800.0
2011-04-13 13:45:00,7.49,7.49,7.48,7.49,17600.0,6.2609,6.2609,6.2526,6.2609,17600.0
2011-04-13 13:50:00,7.49,7.49,7.48,7.48,34800.0,6.2609,6.2609,6.2526,6.2526,34800.0
2011-04-13 13:55:00,7.48,7.48,7.48,7.48,20400.0,6.2526,6.2526,6.2526,6.2526,20400.0
2011-04-13 14:00:00,7.48,7.49,7.48,7.49,65200.0,6.2526,6.2609,6.2526,6.2609,65200.0
2011-04-13 14:05:00,7.49,7.5,7.49,7.5,40400.0,6.2609,6.2693,6.2609,6.2693,40400.0
2011-04-13 14:10:00,7.5,7.5,7.49,7.49,20800.0,6.2693,6.2693,6.2609,6.2609,20800.0
2011-04-13 14:15:00,7.49,7.5,7.49,7.5,27600.0,6.2609,6.2693,6.2609,6.2693,27600.0
2011-04-13 14:20:00,7.49,7.5,7.49,7.5,15200.0,6.2609,6.2693,6.2609,6.2693,15200.0
2011-04-13 14:25:00,7.5,7.5,7.49,7.5,101600.0,6.2693,6.2693,6.2609,6.2693,101600.0
2011-04-13 14:30:00,7.5,7.5,7.49,7.49,28400.0,6.2693,6.2693,6.2609,6.2609,28400.0
2011-04-13 14:35:00,7.49,7.51,7.49,7.5,96000.0,6.2609,6.2777,6.2609,6.2693,96000.0
2011-04-13 14:40:00,7.5,7.51,7.5,7.51,20800.0,6.2693,6.2777,6.2693,6.2777,20800.0
2011-04-13 14:45:00,7.51,7.51,7.51,7.51,66400.0,6.2777,6.2777,6.2777,6.2777,66400.0
2011-04-13 14:50:00,7.51,7.52,7.51,7.51,25600.0,6.2777,6.286,6.2777,6.2777,25600.0
2011-04-13 14:55:00,7.51,7.52,7.51,7.52,33600.0,6.2777,6.286,6.2777,6.286,33600.0
2011-04-13 15:00:00,7.52,7.53,7.52,7.53,181600.0,6.286,6.2944,6.286,6.2944,181600.0
2011-04-13 15:05:00,7.53,7.54,7.52,7.53,74000.0,6.2944,6.3027,6.286,6.2944,74000.0
2011-04-13 15:10:00,7.53,7.53,7.52,7.52,22800.0,6.2944,6.2944,6.286,6.286,22800.0
2011-04-13 15:15:00,7.52,7.53,7.52,7.53,88400.0,6.286,6.2944,6.286,6.2944,88400.0
2011-04-13 15:20:00,7.53,7.53,7.52,7.52,21200.0,6.2944,6.2944,6.286,6.286,21200.0
2011-04-13 15:25:00,7.52,7.52,7.51,7.51,153600.0,6.286,6.286,6.2777,6.2777,153600.0
2011-04-13 15:30:00,7.51,7.53,7.5,7.5,52400.0,6.2777,6.2944,6.2693,6.2693,52400.0
2011-04-13 15:35:00,7.5,7.5,7.5,7.5,88000.0,6.2693,6.2693,6.2693,6.2693,88000.0
2011-04-13 15:40:00,7.5,7.5,7.5,7.5,143600.0,6.2693,6.2693,6.2693,6.2693,143600.0
2011-04-13 15:45:00,7.5,7.5,7.49,7.49,129600.0,6.2693,6.2693,6.2609,6.2609,129600.0
2011-04-13 15:50:00,7.49,7.49,7.47,7.47,177200.0,6.2609,6.2609,6.2442,6.2442,177200.0
2011-04-13 15:55:00,7.47,7.47,7.46,7.47,322400.0,6.2442,6.2442,6.2359,6.2442,322400.0
2011-04-14 09:30:00,7.42,7.47,7.42,7.46,32800.0,6.2024,6.2442,6.2024,6.2359,32800.0
2011-04-14 09:35:00,7.46,7.49,7.46,7.49,66800.0,6.2359,6.2609,6.2359,6.2609,66800.0
2011-04-14 09:40:00,7.49,7.5,7.48,7.48,47200.0,6.2609,6.2693,6.2526,6.2526,47200.0
2011-04-14 09:45:00,7.48,7.49,7.47,7.47,57600.0,6.2526,6.2609,6.2442,6.2442,57600.0
2011-04-14 09:50:00,7.47,7.47,7.46,7.47,51200.0,6.2442,6.2442,6.2359,6.2442,51200.0
2011-04-14 09:55:00,7.47,7.49,7.46,7.49,35600.0,6.2442,6.2609,6.2359,6.2609,35600.0
2011-04-14 10:00:00,7.48,7.49,7.48,7.49,55200.0,6.2526,6.2609,6.2526,6.2609,55200.0
2011-04-14 10:05:00,7.49,7.51,7.49,7.49,45600.0,6.2609,6.2777,6.2609,6.2609,45600.0
2011-04-14 10:10:00,7.5,7.5,7.48,7.48,32000.0,6.2693,6.2693,6.2526,6.2526,32000.0
2011-04-14 10:15:00,7.48,7.5,7.48,7.49,32000.0,6.2526,6.2693,6.2526,6.2609,32000.0
2011-04-14 10:20:00,7.49,7.5,7.48,7.49,22800.0,6.2609,6.2693,6.2526,6.2609,22800.0
2011-04-14 10:25:00,7.49,7.51,7.49,7.5,41200.0,6.2609,6.2777,6.2609,6.2693,41200.0
2011-04-14 10:30:00,7.5,7.51,7.5,7.5,60000.0,6.2693,6.2777,6.2693,6.2693,60000.0
2011-04-14 10:35:00,7.5,7.5,7.49,7.5,20000.0,6.2693,6.2693,6.2609,6.2693,20000.0
2011-04-14 10:40:00,7.5,7.5,7.48,7.48,11200.0,6.2693,6.2693,6.2526,6.2526,11200.0
2011-04-14 10:45:00,7.48,7.49,7.48,7.49,13600.0,6.2526,6.2609,6.2526,6.2609,13600.0
2011-04-14 10:50:00,7.49,7.49,7.48,7.48,60000.0,6.2609,6.2609,6.2526,6.2526,60000.0
2011-04-14 10:55:00,7.48,7.5,7.48,7.5,92800.0,6.2526,6.2693,6.2526,6.2693,92800.0
2011-04-14 11:00:00,7.5,7.51,7.49,7.51,182800.0,6.2693,6.2777,6.2609,6.2777,182800.0
2011-04-14 11:05:00,7.51,7.51,7.51,7.51,17200.0,6.2777,6.2777,6.2777,6.2777,17200.0
2011-04-14 11:10:00,7.5,7.5,7.5,7.5,49200.0,6.2693,6.2693,6.2693,6.2693,49200.0
2011-04-14 11:15:00,7.5,7.5,7.5,7.5,68000.0,6.2693,6.2693,6.2693,6.2693,68000.0
2011-04-14 11:20:00,7.5,7.5,7.5,7.5,68400.0,6.2693,6.2693,6.2693,6.2693,68400.0
2011-04-14 11:25:00,7.5,7.5,7.5,7.5,87600.0,6.2693,6.2693,6.2693,6.2693,87600.0
2011-04-14 11:30:00,7.5,7.5,7.5,7.5,13600.0,6.2693,6.2693,6.2693,6.2693,13600.0
2011-04-14 11:35:00,7.5,7.5,7.49,7.5,18400.0,6.2693,6.2693,6.2609,6.2693,18400.0
2011-04-14 11:40:00,7.5,7.5,7.49,7.5,70400.0,6.2693,6.2693,6.2609,6.2693,70400.0
2011-04-14 11:45:00,7.5,7.5,7.5,7.5,30000.0,6.2693,6.2693,6.2693,6.2693,30000.0
2011-04-14 11:50:00,7.5,7.5,7.49,7.5,18000.0,6.2693,6.2693,6.2609,6.2693,18000.0
2011-04-14 11:55:00,7.5,7.5,7.5,7.5,27200.0,6.2693,6.2693,6.2693,6.2693,27200.0
2011-04-14 12:00:00,7.5,7.51,7.5,7.51,31200.0,6.2693,6.2777,6.2693,6.2777,31200.0
2011-04-14 12:05:00,7.51,7.51,7.5,7.5,42400.0,6.2777,6.2777,6.2693,6.2693,42400.0
2011-04-14 12:10:00,7.5,7.5,7.49,7.5,24000.0,6.2693,6.2693,6.2609,6.2693,24000.0
2011-04-14 12:15:00,7.5,7.5,7.5,7.5,17600.0,6.2693,6.2693,6.2693,6.2693,17600.0
2011-04-14 12:20:00,7.5,7.5,7.49,7.5,81200.0,6.2693,6.2693,6.2609,6.2693,81200.0
2011-04-14 12:25:00,7.5,7.5,7.5,7.5,4000.0,6.2693,6.2693,6.2693,6.2693,4000.0
2011-04-14 12:30:00,7.5,7.5,7.5,7.5,9600.0,6.2693,6.2693,6.2693,6.2693,9600.0
2011-04-14 12:35:00,7.5,7.5,7.49,7.5,73200.0,6.2693,6.2693,6.2609,6.2693,73200.0
2011-04-14 12:40:00,7.5,7.5,7.5,7.5,71200.0,6.2693,6.2693,6.2693,6.2693,71200.0
2011-04-14 12:45:00,7.5,7.5,7.49,7.5,25600.0,6.2693,6.2693,6.2609,6.2693,25600.0
2011-04-14 12:50:00,7.5,7.5,7.49,7.5,22400.0,6.2693,6.2693,6.2609,6.2693,22400.0
2011-04-14 12:55:00,7.5,7.5,7.5,7.5,16400.0,6.2693,6.2693,6.2693,6.2693,16400.0
2011-04-14 13:00:00,7.5,7.5,7.5,7.5,28400.0,6.2693,6.2693,6.2693,6.2693,28400.0
2011-04-14 13:05:00,7.5,7.5,7.5,7.5,14800.0,6.2693,6.2693,6.2693,6.2693,14800.0
2011-04-14 13:10:00,7.5,7.5,7.5,7.5,69200.0,6.2693,6.2693,6.2693,6.2693,69200.0
2011-04-14 13:15:00,7.5,7.5,7.5,7.5,57600.0,6.2693,6.2693,6.2693,6.2693,57600.0
2011-04-14 13:20:00,7.5,7.5,7.5,7.5,62000.0,6.2693,6.2693,6.2693,6.2693,62000.0
2011-04-14 13:25:00,7.5,7.5,7.5,7.5,76000.0,6.2693,6.2693,6.2693,6.2693,76000.0
2011-04-14 13:30:00,7.5,7.5,7.5,7.5,59200.0,6.2693,6.2693,6.2693,6.2693,59200.0
2011-04-14 13:35:00,7.5,7.5,7.5,7.5,12800.0,6.2693,6.2693,6.2693,6.2693,12800.0
2011-04-14 13:40:00,7.5,7.5,7.5,7.5,82800.0,6.2693,6.2693,6.2693,6.2693,82800.0
2011-04-14 13:45:00,7.5,7.5,7.5,7.5,26000.0,6.2693,6.2693,6.2693,6.2693,26000.0
2011-04-14 13:50:00,7.5,7.5,7.5,7.5,58400.0,6.2693,6.2693,6.2693,6.2693,58400.0
2011-04-14 13:55:00,7.5,7.5,7.5,7.5,47600.0,6.2693,6.2693,6.2693,6.2693,47600.0
2011-04-14 14:00:00,7.5,7.5,7.5,7.5,8400.0,6.2693,6.2693,6.2693,6.2693,8400.0
2011-04-14 14:05:00,7.5,7.5,7.5,7.5,13200.0,6.2693,6.2693,6.2693,6.2693,13200.0
2011-04-14 14:10:00,7.5,7.5,7.5,7.5,9200.0,6.2693,6.2693,6.2693,6.2693,9200.0
2011-04-14 14:15:00,7.5,7.5,7.5,7.5,29200.0,6.2693,6.2693,6.2693,6.2693,29200.0
2011-04-14 14:20:00,7.5,7.5,7.5,7.5,26000.0,6.2693,6.2693,6.2693,6.2693,26000.0
2011-04-14 14:25:00,7.5,7.51,7.5,7.51,124400.0,6.2693,6.2777,6.2693,6.2777,124400.0
2011-04-14 14:30:00,7.51,7.52,7.51,7.52,43200.0,6.2777,6.286,6.2777,6.286,43200.0
2011-04-14 14:35:00,7.52,7.52,7.52,7.52,20000.0,6.286,6.286,6.286,6.286,20000.0
2011-04-14 14:40:00,7.52,7.52,7.51,7.51,33600.0,6.286,6.286,6.2777,6.2777,33600.0
2011-04-14 14:45:00,7.51,7.52,7.51,7.52,51200.0,6.2777,6.286,6.2777,6.286,51200.0
2011-04-14 14:50:00,7.52,7.53,7.52,7.53,37600.0,6.286,6.2944,6.286,6.2944,37600.0
2011-04-14 14:55:00,7.52,7.53,7.52,7.52,116800.0,6.286,6.2944,6.286,6.286,116800.0
2011-04-14 15:00:00,7.52,7.54,7.52,7.54,52000.0,6.286,6.3027,6.286,6.3027,52000.0
2011-04-14 15:05:00,7.54,7.54,7.54,7.54,12000.0,6.3027,6.3027,6.3027,6.3027,12000.0
2011-04-14 15:10:00,7.54,7.54,7.54,7.54,163600.0,6.3027,6.3027,6.3027,6.3027,163600.0
2011-04-14 15:15:00,7.54,7.55,7.54,7.55,47600.0,6.3027,6.3111,6.3027,6.3111,47600.0
2011-04-14 15:20:00,7.55,7.56,7.55,7.55,123200.0,6.3111,6.3195,6.3111,6.3111,123200.0
2011-04-14 15:25:00,7.55,7.55,7.54,7.55,149200.0,6.3111,6.3111,6.3027,6.3111,149200.0
2011-04-14 15:30:00,7.55,7.55,7.54,7.55,102000.0,6.3111,6.3111,6.3027,6.3111,102000.0
2011-04-14 15:35:00,7.55,7.56,7.55,7.56,92800.0,6.3111,6.3195,6.3111,6.3195,92800.0
2011-04-14 15:40:00,7.56,7.56,7.55,7.55,137200.0,6.3195,6.3195,6.3111,6.3111,137200.0
2011-04-14 15:45:00,7.55,7.56,7.55,7.56,168800.0,6.3111,6.3195,6.3111,6.3195,168800.0
2011-04-14 15:50:00,7.56,7.56,7.55,7.55,196400.0,6.3195,6.3195,6.3111,6.3111,196400.0
2011-04-14 15:55:00,7.56,7.56,7.54,7.54,201600.0,6.3195,6.3195,6.3027,6.3027,201600.0
2011-04-15 09:30:00,7.55,7.56,7.53,7.55,309600.0,6.3111,6.3195,6.2944,6.3111,309600.0
2011-04-15 09:35:00,7.54,7.56,7.54,7.55,26800.0,6.3027,6.3195,6.3027,6.3111,26800.0
2011-04-15 09:40:00,7.55,7.56,7.55,7.55,20800.0,6.3111,6.3195,6.3111,6.3111,20800.0
2011-04-15 09:45:00,7.55,7.56,7.52,7.52,39600.0,6.3111,6.3195,6.286,6.286,39600.0
2011-04-15 09:50:00,7.52,7.53,7.51,7.51,68400.0,6.286,6.2944,6.2777,6.2777,68400.0
2011-04-15 09:55:00,7.51,7.56,7.51,7.53,74800.0,6.2777,6.3195,6.2777,6.2944,74800.0
2011-04-15 10:00:00,7.54,7.56,7.54,7.55,30800.0,6.3027,6.3195,6.3027,6.3111,30800.0
2011-04-15 10:05:00,7.56,7.56,7.53,7.54,78000.0,6.3195,6.3195,6.2944,6.3027,78000.0
2011-04-15 10:10:00,7.53,7.53,7.53,7.53,8800.0,6.2944,6.2944,6.2944,6.2944,8800.0
2011-04-15 10:15:00,7.53,7.53,7.51,7.51,18000.0,6.2944,6.2944,6.2777,6.2777,18000.0
2011-04-15 10:20:00,7.51,7.51,7.5,7.5,32400.0,6.2777,6.2777,6.2693,6.2693,32400.0
2011-04-15 10:25:00,7.51,7.53,7.51,7.53,36800.0,6.2777,6.2944,6.2777,6.2944,36800.0
2011-04-15 10:30:00,7.53,7.54,7.5,7.5,82400.0,6.2944,6.3027,6.2693,6.2693,82400.0
2011-04-15 10:35:00,7.5,7.5,7.49,7.5,19600.0,6.2693,6.2693,6.2609,6.2693,19600.0
2011-04-15 10:40:00,7.5,7.51,7.5,7.51,24400.0,6.2693,6.2777,6.2693,6.2777,24400.0
2011-04-15 10:45:00,7.51,7.51,7.51,7.51,21600.0,6.2777,6.2777,6.2777,6.2777,21600.0
2011-04-15 10:50:00,7.51,7.53,7.51,7.52,46000.0,6.2777,6.2944,6.2777,6.286,46000.0
2011-04-15 10:55:00,7.53,7.53,7.52,7.52,32400.0,6.2944,6.2944,6.286,6.286,32400.0
2011-04-15 11:00:00,7.52,7.53,7.52,7.53,7200.0,6.286,6.2944,6.286,6.2944,7200.0
2011-04-15 11:05:00,7.53,7.53,7.52,7.52,222800.0,6.2944,6.2944,6.286,6.286,222800.0
2011-04-15 11:10:00,7.52,7.53,7.52,7.53,29200.0,6.286,6.2944,6.286,6.2944,29200.0
2011-04-15 11:15:00,7.53,7.53,7.52,7.52,14000.0,6.2944,6.2944,6.286,6.286,14000.0
2011-04-15 11:20:00,7.53,7.54,7.53,7.54,127200.0,6.2944,6.3027,6.2944,6.3027,127200.0
2011-04-15 11:25:00,7.54,7.54,7.53,7.54,37200.0,6.3027,6.3027,6.2944,6.3027,37200.0
2011-04-15 11:30:00,7.54,7.54,7.54,7.54,17600.0,6.3027,6.3027,6.3027,6.3027,17600.0
2011-04-15 11:35:00,7.54,7.54,7.53,7.53,25600.0,6.3027,6.3027,6.2944,6.2944,25600.0
2011-04-15 11:40:00,7.53,7.53,7.53,7.53,13200.0,6.2944,6.2944,6.2944,6.2944,13200.0
2011-04-15 11:45:00,7.53,7.54,7.53,7.54,19200.0,6.2944,6.3027,6.2944,6.3027,19200.0
2011-04-15 11:50:00,7.54,7.54,7.53,7.53,43600.0,6.3027,6.3027,6.2944,6.2944,43600.0
2011-04-15 11:55:00,7.53,7.54,7.53,7.54,45200.0,6.2944,6.3027,6.2944,6.3027,45200.0
2011-04-15 12:00:00,7.54,7.54,7.54,7.54,12000.0,6.3027,6.3027,6.3027,6.3027,12000.0
2011-04-15 12:05:00,7.54,7.54,7.54,7.54,8000.0,6.3027,6.3027,6.3027,6.3027,8000.0
2011-04-15 12:10:00,7.54,7.55,7.54,7.54,30000.0,6.3027,6.3111,6.3027,6.3027,30000.0
2011-04-15 12:15:00,7.55,7.55,7.54,7.54,36400.0,6.3111,6.3111,6.3027,6.3027,36400.0
2011-04-15 12:20:00,7.54,7.55,7.54,7.54,9600.0,6.3027,6.3111,6.3027,6.3027,9600.0
2011-04-15 12:25:00,7.55,7.55,7.54,7.55,108000.0,6.3111,6.3111,6.3027,6.3111,108000.0
2011-04-15 12:30:00,7.55,7.56,7.55,7.56,19600.0,6.3111,6.3195,6.3111,6.3195,19600.0
2011-04-15 12:35:00,7.56,7.56,7.56,7.56,30800.0,6.3195,6.3195,6.3195,6.3195,30800.0
2011-04-15 12:40:00,7.56,7.56,7.55,7.56,34000.0,6.3195,6.3195,6.3111,6.3195,34000.0
2011-04-15 12:45:00,7.56,7.56,7.56,7.56,28000.0,6.3195,6.3195,6.3195,6.3195,28000.0
2011-04-15 12:50:00,7.56,7.56,7.56,7.56,30400.0,6.3195,6.3195,6.3195,6.3195,30400.0
2011-04-15 12:55:00,7.56,7.56,7.56,7.56,10800.0,6.3195,6.3195,6.3195,6.3195,10800.0
2011-04-15 13:00:00,7.56,7.56,7.55,7.55,32800.0,6.3195,6.3195,6.3111,6.3111,32800.0
2011-04-15 13:05:00,7.56,7.56,7.55,7.55,16400.0,6.3195,6.3195,6.3111,6.3111,16400.0
2011-04-15 13:10:00,7.55,7.56,7.55,7.55,7600.0,6.3111,6.3195,6.3111,6.3111,7600.0
2011-04-15 13:15:00,7.55,7.56,7.55,7.55,16400.0,6.3111,6.3195,6.3111,6.3111,16400.0
2011-04-15 13:20:00,7.55,7.55,7.54,7.54,38400.0,6.3111,6.3111,6.3027,6.3027,38400.0
2011-04-15 13:25:00,7.54,7.54,7.53,7.54,52800.0,6.3027,6.3027,6.2944,6.3027,52800.0
2011-04-15 13:30:00,7.54,7.54,7.54,7.54,9200.0,6.3027,6.3027,6.3027,6.3027,9200.0
2011-04-15 13:35:00,7.54,7.54,7.54,7.54,11200.0,6.3027,6.3027,6.3027,6.3027,11200.0
2011-04-15 13:40:00,7.54,7.54,7.54,7.54,3200.0,6.3027,6.3027,6.3027,6.3027,3200.0
2011-04-15 13:45:00,7.54,7.54,7.54,7.54,42000.0,6.3027,6.3027,6.3027,6.3027,42000.0
2011-04-15 13:50:00,7.54,7.54,7.54,7.54,7200.0,6.3027,6.3027,6.3027,6.3027,7200.0
2011-04-15 13:55:00,7.54,7.54,7.54,7.54,7600.0,6.3027,6.3027,6.3027,6.3027,7600.0
2011-04-15 14:00:00,7.54,7.54,7.54,7.54,23600.0,6.3027,6.3027,6.3027,6.3027,23600.0
2011-04-15 14:05:00,7.54,7.54,7.54,7.54,34800.0,6.3027,6.3027,6.3027,6.3027,34800.0
2011-04-15 14:10:00,7.54,7.55,7.54,7.54,140800.0,6.3027,6.3111,6.3027,6.3027,140800.0
2011-04-15 14:15:00,7.54,7.55,7.54,7.55,52800.0,6.3027,6.3111,6.3027,6.3111,52800.0
2011-04-15 14:20:00,7.55,7.55,7.55,7.55,12800.0,6.3111,6.3111,6.3111,6.3111,12800.0
2011-04-15 14:25:00,7.55,7.55,7.54,7.54,116400.0,6.3111,6.3111,6.3027,6.3027,116400.0
2011-04-15 14:30:00,7.54,7.55,7.54,7.55,27200.0,6.3027,6.3111,6.3027,6.3111,27200.0
2011-04-15 14:35:00,7.55,7.55,7.55,7.55,12000.0,6.3111,6.3111,6.3111,6.3111,12000.0
2011-04-15 14:40:00,7.55,7.55,7.55,7.55,33600.0,6.3111,6.3111,6.3111,6.3111,33600.0
2011-04-15 14:45:00,7.55,7.55,7.55,7.55,48000.0,6.3111,6.3111,6.3111,6.3111,48000.0
2011-04-15 14:50:00,7.55,7.55,7.55,7.55,102800.0,6.3111,6.3111,6.3111,6.3111,102800.0
2011-04-15 14:55:00,7.55,7.56,7.55,7.56,70400.0,6.3111,6.3195,6.3111,6.3195,70400.0
2011-04-15 15:00:00,7.56,7.57,7.56,7.57,24400.0,6.3195,6.3278,6.3195,6.3278,24400.0
2011-04-15 15:05:00,7.56,7.57,7.56,7.56,11600.0,6.3195,6.3278,6.3195,6.3195,11600.0
2011-04-15 15:10:00,7.57,7.57,7.56,7.57,11600.0,6.3278,6.3278,6.3195,6.3278,11600.0
2011-04-15 15:15:00,7.56,7.57,7.56,7.57,55600.0,6.3195,6.3278,6.3195,6.3278,55600.0
2011-04-15 15:20:00,7.56,7.57,7.56,7.57,15200.0,6.3195,6.3278,6.3195,6.3278,15200.0
2011-04-15 15:25:00,7.56,7.57,7.56,7.57,70000.0,6.3195,6.3278,6.3195,6.3278,70000.0
2011-04-15 15:30:00,7.57,7.57,7.56,7.57,71600.0,6.3278,6.3278,6.3195,6.3278,71600.0
2011-04-15 15:35:00,7.57,7.57,7.56,7.57,134400.0,6.3278,6.3278,6.3195,6.3278,134400.0
2011-04-15 15:40:00,7.57,7.58,7.57,7.57,143200.0,6.3278,6.3362,6.3278,6.3278,143200.0
2011-04-15 15:45:00,7.57,7.58,7.57,7.58,198800.0,6.3278,6.3362,6.3278,6.3362,198800.0
2011-04-15 15:50:00,7.58,7.58,7.57,7.58,293200.0,6.3362,6.3362,6.3278,6.3362,293200.0
2011-04-15 15:55:00,7.58,7.59,7.58,7.59,92000.0,6.3362,6.3445,6.3362,6.3445,92000.0
2011-04-18 09:30:00,7.48,7.5,7.46,7.49,60800.0,6.2526,6.2693,6.2359,6.2609,60800.0
2011-04-18 09:35:00,7.49,7.5,7.47,7.49,25600.0,6.2609,6.2693,6.2442,6.2609,25600.0
2011-04-18 09:40:00,7.5,7.51,7.49,7.49,34800.0,6.2693,6.2777,6.2609,6.2609,34800.0
2011-04-18 09:45:00,7.49,7.5,7.49,7.49,30800.0,6.2609,6.2693,6.2609,6.2609,30800.0
2011-04-18 09:50:00,7.49,7.49,7.47,7.47,16400.0,6.2609,6.2609,6.2442,6.2442,16400.0
2011-04-18 09:55:00,7.48,7.48,7.45,7.45,63200.0,6.2526,6.2526,6.2275,6.2275,63200.0
2011-04-18 10:00:00,7.45,7.45,7.42,7.44,52400.0,6.2275,6.2275,6.2024,6.2191,52400.0
2011-04-18 10:05:00,7.44,7.44,7.43,7.43,60800.0,6.2191,6.2191,6.2108,6.2108,60800.0
2011-04-18 10:10:00,7.43,7.44,7.43,7.44,65600.0,6.2108,6.2191,6.2108,6.2191,65600.0
2011-04-18 10:15:00,7.45,7.47,7.45,7.47,46800.0,6.2275,6.2442,6.2275,6.2442,46800.0
2011-04-18 10:20:00,7.46,7.48,7.46,7.47,79600.0,6.2359,6.2526,6.2359,6.2442,79600.0
2011-04-18 10:25:00,7.46,7.47,7.46,7.46,32000.0,6.2359,6.2442,6.2359,6.2359,32000.0
2011-04-18 10:30:00,7.46,7.47,7.46,7.46,47200.0,6.2359,6.2442,6.2359,6.2359,47200.0
2011-04-18 10:35:00,7.47,7.48,7.47,7.48,41200.0,6.2442,6.2526,6.2442,6.2526,41200.0
2011-04-18 10:40:00,7.48,7.48,7.46,7.46,30800.0,6.2526,6.2526,6.2359,6.2359,30800.0
2011-04-18 10:45:00,7.46,7.48,7.46,7.47,62800.0,6.2359,6.2526,6.2359,6.2442,62800.0
2011-04-18 10:50:00,7.47,7.48,7.47,7.47,48800.0,6.2442,6.2526,6.2442,6.2442,48800.0
2011-04-18 10:55:00,7.47,7.47,7.47,7.47,40000.0,6.2442,6.2442,6.2442,6.2442,40000.0
2011-04-18 11:00:00,7.47,7.49,7.47,7.49,69600.0,6.2442,6.2609,6.2442,6.2609,69600.0
2011-04-18 11:05:00,7.49,7.49,7.49,7.49,57600.0,6.2609,6.2609,6.2609,6.2609,57600.0
2011-04-18 11:10:00,7.49,7.5,7.49,7.49,62000.0,6.2609,6.2693,6.2609,6.2609,62000.0
2011-04-18 11:15:00,7.49,7.5,7.49,7.49,34400.0,6.2609,6.2693,6.2609,6.2609,34400.0
2011-04-18 11:20:00,7.5,7.5,7.49,7.5,37600.0,6.2693,6.2693,6.2609,6.2693,37600.0
2011-04-18 11:25:00,7.5,7.5,7.49,7.49,138000.0,6.2693,6.2693,6.2609,6.2609,138000.0
2011-04-18 11:30:00,7.49,7.49,7.47,7.47,189600.0,6.2609,6.2609,6.2442,6.2442,189600.0
2011-04-18 11:35:00,7.47,7.48,7.46,7.46,59600.0,6.2442,6.2526,6.2359,6.2359,59600.0
2011-04-18 11:40:00,7.46,7.46,7.44,7.45,51200.0,6.2359,6.2359,6.2191,6.2275,51200.0
2011-04-18 11:45:00,7.45,7.46,7.45,7.45,32400.0,6.2275,6.2359,6.2275,6.2275,32400.0
2011-04-18 11:50:00,7.45,7.46,7.45,7.46,26400.0,6.2275,6.2359,6.2275,6.2359,26400.0
2011-04-18 11:55:00,7.46,7.47,7.46,7.46,70800.0,6.2359,6.2442,6.2359,6.2359,70800.0
2011-04-18 12:00:00,7.47,7.47,7.46,7.46,36400.0,6.2442,6.2442,6.2359,6.2359,36400.0
2011-04-18 12:05:00,7.46,7.47,7.46,7.46,16000.0,6.2359,6.2442,6.2359,6.2359,16000.0
2011-04-18 12:10:00,7.47,7.47,7.46,7.47,123600.0,6.2442,6.2442,6.2359,6.2442,123600.0
2011-04-18 12:15:00,7.47,7.47,7.46,7.46,4800.0,6.2442,6.2442,6.2359,6.2359,4800.0
2011-04-18 12:20:00,7.46,7.46,7.46,7.46,27200.0,6.2359,6.2359,6.2359,6.2359,27200.0
2011-04-18 12:25:00,7.46,7.46,7.46,7.46,23200.0,6.2359,6.2359,6.2359,6.2359,23200.0
2011-04-18 12:30:00,7.46,7.46,7.45,7.45,52800.0,6.2359,6.2359,6.2275,6.2275,52800.0
2011-04-18 12:35:00,7.45,7.46,7.45,7.45,14800.0,6.2275,6.2359,6.2275,6.2275,14800.0
2011-04-18 12:40:00,7.46,7.46,7.45,7.45,42800.0,6.2359,6.2359,6.2275,6.2275,42800.0
2011-04-18 12:45:00,7.45,7.46,7.45,7.45,31600.0,6.2275,6.2359,6.2275,6.2275,31600.0
2011-04-18 12:50:00,7.45,7.46,7.45,7.46,35200.0,6.2275,6.2359,6.2275,6.2359,35200.0
2011-04-18 12:55:00,7.46,7.47,7.46,7.46,97600.0,6.2359,6.2442,6.2359,6.2359,97600.0
2011-04-18 13:00:00,7.46,7.46,7.45,7.45,9200.0,6.2359,6.2359,6.2275,6.2275,9200.0
2011-04-18 13:05:00,7.46,7.46,7.45,7.45,10400.0,6.2359,6.2359,6.2275,6.2275,10400.0
2011-04-18 13:10:00,7.45,7.45,7.44,7.44,21600.0,6.2275,6.2275,6.2191,6.2191,21600.0
2011-04-18 13:15:00,7.44,7.44,7.43,7.43,20000.0,6.2191,6.2191,6.2108,6.2108,20000.0
2011-04-18 13:20:00,7.43,7.43,7.43,7.43,12800.0,6.2108,6.2108,6.2108,6.2108,12800.0
2011-04-18 13:25:00,7.43,7.43,7.43,7.43,28400.0,6.2108,6.2108,6.2108,6.2108,28400.0
2011-04-18 13:30:00,7.43,7.43,7.43,7.43,26400.0,6.2108,6.2108,6.2108,6.2108,26400.0
2011-04-18 13:35:00,7.43,7.43,7.43,7.43,88400.0,6.2108,6.2108,6.2108,6.2108,88400.0
2011-04-18 13:40:00,7.43,7.44,7.43,7.44,11600.0,6.2108,6.2191,6.2108,6.2191,11600.0
2011-04-18 13:45:00,7.44,7.45,7.44,7.45,26400.0,6.2191,6.2275,6.2191,6.2275,26400.0
2011-04-18 13:50:00,7.45,7.45,7.45,7.45,11200.0,6.2275,6.2275,6.2275,6.2275,11200.0
2011-04-18 13:55:00,7.45,7.45,7.45,7.45,21200.0,6.2275,6.2275,6.2275,6.2275,21200.0
2011-04-18 14:00:00,7.45,7.45,7.44,7.44,41600.0,6.2275,6.2275,6.2191,6.2191,41600.0
2011-04-18 14:05:00,7.44,7.44,7.44,7.44,16400.0,6.2191,6.2191,6.2191,6.2191,16400.0
2011-04-18 14:10:00,7.44,7.45,7.44,7.45,13200.0,6.2191,6.2275,6.2191,6.2275,13200.0
2011-04-18 14:15:00,7.44,7.45,7.44,7.45,58400.0,6.2191,6.2275,6.2191,6.2275,58400.0
2011-04-18 14:20:00,7.45,7.45,7.44,7.44,6400.0,6.2275,6.2275,6.2191,6.2191,6400.0
2011-04-18 14:25:00,7.45,7.45,7.44,7.45,28400.0,6.2275,6.2275,6.2191,6.2275,28400.0
2011-04-18 14:30:00,7.44,7.45,7.44,7.45,31200.0,6.2191,6.2275,6.2191,6.2275,31200.0
2011-04-18 14:35:00,7.44,7.46,7.44,7.46,23600.0,6.2191,6.2359,6.2191,6.2359,23600.0
2011-04-18 14:40:00,7.46,7.46,7.46,7.46,41200.0,6.2359,6.2359,6.2359,6.2359,41200.0
2011-04-18 14:45:00,7.46,7.47,7.46,7.47,69200.0,6.2359,6.2442,6.2359,6.2442,69200.0
2011-04-18 14:50:00,7.47,7.48,7.47,7.47,13200.0,6.2442,6.2526,6.2442,6.2442,13200.0
2011-04-18 14:55:00,7.47,7.48,7.47,7.47,108400.0,6.2442,6.2526,6.2442,6.2442,108400.0
2011-04-18 15:00:00,7.47,7.48,7.46,7.46,13600.0,6.2442,6.2526,6.2359,6.2359,13600.0
2011-04-18 15:05:00,7.47,7.47,7.46,7.46,38800.0,6.2442,6.2442,6.2359,6.2359,38800.0
2011-04-18 15:10:00,7.46,7.46,7.46,7.46,29200.0,6.2359,6.2359,6.2359,6.2359,29200.0
2011-04-18 15:15:00,7.46,7.48,7.46,7.48,35200.0,6.2359,6.2526,6.2359,6.2526,35200.0
2011-04-18 15:20:00,7.48,7.48,7.48,7.48,74400.0,6.2526,6.2526,6.2526,6.2526,74400.0
2011-04-18 15:25:00,7.48,7.48,7.48,7.48,68400.0,6.2526,6.2526,6.2526,6.2526,68400.0
2011-04-18 15:30:00,7.48,7.49,7.48,7.48,91600.0,6.2526,6.2609,6.2526,6.2526,91600.0
2011-04-18 15:35:00,7.48,7.48,7.47,7.47,104400.0,6.2526,6.2526,6.2442,6.2442,104400.0
2011-04-18 15:40:00,7.47,7.47,7.47,7.47,43200.0,6.2442,6.2442,6.2442,6.2442,43200.0
2011-04-18 15:45:00,7.47,7.47,7.46,7.47,83600.0,6.2442,6.2442,6.2359,6.2442,83600.0
2011-04-18 15:50:00,7.47,7.47,7.46,7.46,94400.0,6.2442,6.2442,6.2359,6.2359,94400.0
2011-04-18 15:55:00,7.46,7.47,7.46,7.47,158000.0,6.2359,6.2442,6.2359,6.2442,158000.0
2011-04-19 09:30:00,7.49,7.56,7.49,7.55,94400.0,6.2609,6.3195,6.2609,6.3111,94400.0
2011-04-19 09:35:00,7.55,7.55,7.52,7.53,56000.0,6.3111,6.3111,6.286,6.2944,56000.0
2011-04-19 09:40:00,7.53,7.54,7.52,7.52,37600.0,6.2944,6.3027,6.286,6.286,37600.0
2011-04-19 09:45:00,7.52,7.53,7.52,7.52,104400.0,6.286,6.2944,6.286,6.286,104400.0
2011-04-19 09:50:00,7.52,7.52,7.52,7.52,52000.0,6.286,6.286,6.286,6.286,52000.0
2011-04-19 09:55:00,7.52,7.53,7.52,7.53,27600.0,6.286,6.2944,6.286,6.2944,27600.0
2011-04-19 10:00:00,7.53,7.53,7.52,7.52,29200.0,6.2944,6.2944,6.286,6.286,29200.0
2011-04-19 10:05:00,7.52,7.53,7.5,7.52,140800.0,6.286,6.2944,6.2693,6.286,140800.0
2011-04-19 10:10:00,7.52,7.52,7.51,7.51,64800.0,6.286,6.286,6.2777,6.2777,64800.0
2011-04-19 10:15:00,7.51,7.52,7.5,7.51,42400.0,6.2777,6.286,6.2693,6.2777,42400.0
2011-04-19 10:20:00,7.51,7.52,7.51,7.52,4000.0,6.2777,6.286,6.2777,6.286,4000.0
2011-04-19 10:25:00,7.52,7.52,7.51,7.51,26400.0,6.286,6.286,6.2777,6.2777,26400.0
2011-04-19 10:30:00,7.51,7.51,7.49,7.49,39200.0,6.2777,6.2777,6.2609,6.2609,39200.0
2011-04-19 10:35:00,7.49,7.49,7.48,7.48,23200.0,6.2609,6.2609,6.2526,6.2526,23200.0
2011-04-19 10:40:00,7.48,7.49,7.48,7.49,26800.0,6.2526,6.2609,6.2526,6.2609,26800.0
2011-04-19 10:45:00,7.49,7.5,7.49,7.5,42400.0,6.2609,6.2693,6.2609,6.2693,42400.0
2011-04-19 10:50:00,7.5,7.5,7.49,7.49,12800.0,6.2693,6.2693,6.2609,6.2609,12800.0
2011-04-19 10:55:00,7.49,7.5,7.49,7.49,16000.0,6.2609,6.2693,6.2609,6.2609,16000.0
2011-04-19 11:00:00,7.49,7.5,7.47,7.47,58000.0,6.2609,6.2693,6.2442,6.2442,58000.0
2011-04-19 11:05:00,7.47,7.49,7.47,7.49,25600.0,6.2442,6.2609,6.2442,6.2609,25600.0
2011-04-19 11:10:00,7.49,7.49,7.49,7.49,46000.0,6.2609,6.2609,6.2609,6.2609,46000.0
2011-04-19 11:15:00,7.49,7.5,7.48,7.48,220400.0,6.2609,6.2693,6.2526,6.2526,220400.0
2011-04-19 11:20:00,7.48,7.48,7.47,7.48,21600.0,6.2526,6.2526,6.2442,6.2526,21600.0
2011-04-19 11:25:00,7.47,7.47,7.45,7.46,28400.0,6.2442,6.2442,6.2275,6.2359,28400.0
2011-04-19 11:30:00,7.46,7.47,7.46,7.47,45600.0,6.2359,6.2442,6.2359,6.2442,45600.0
2011-04-19 11:35:00,7.47,7.48,7.46,7.47,103600.0,6.2442,6.2526,6.2359,6.2442,103600.0
2011-04-19 11:40:00,7.47,7.47,7.46,7.47,40400.0,6.2442,6.2442,6.2359,6.2442,40400.0
2011-04-19 11:45:00,7.47,7.48,7.46,7.47,56400.0,6.2442,6.2526,6.2359,6.2442,56400.0
2011-04-19 11:50:00,7.47,7.47,7.46,7.47,25200.0,6.2442,6.2442,6.2359,6.2442,25200.0
2011-04-19 11:55:00,7.48,7.48,7.46,7.46,39600.0,6.2526,6.2526,6.2359,6.2359,39600.0
2011-04-19 12:00:00,7.46,7.47,7.46,7.47,43200.0,6.2359,6.2442,6.2359,6.2442,43200.0
2011-04-19 12:05:00,7.47,7.47,7.46,7.47,15600.0,6.2442,6.2442,6.2359,6.2442,15600.0
2011-04-19 12:10:00,7.47,7.48,7.46,7.48,45600.0,6.2442,6.2526,6.2359,6.2526,45600.0
2011-04-19 12:15:00,7.48,7.48,7.47,7.47,115600.0,6.2526,6.2526,6.2442,6.2442,115600.0
2011-04-19 12:20:00,7.47,7.47,7.47,7.47,10400.0,6.2442,6.2442,6.2442,6.2442,10400.0
2011-04-19 12:25:00,7.47,7.47,7.47,7.47,34000.0,6.2442,6.2442,6.2442,6.2442,34000.0
2011-04-19 12:30:00,7.47,7.47,7.47,7.47,11600.0,6.2442,6.2442,6.2442,6.2442,11600.0
2011-04-19 12:35:00,7.47,7.48,7.47,7.48,74400.0,6.2442,6.2526,6.2442,6.2526,74400.0
2011-04-19 12:40:00,7.48,7.48,7.48,7.48,9600.0,6.2526,6.2526,6.2526,6.2526,9600.0
2011-04-19 12:45:00,7.48,7.48,7.47,7.47,36800.0,6.2526,6.2526,6.2442,6.2442,36800.0
2011-04-19 12:50:00,7.47,7.48,7.47,7.48,18000.0,6.2442,6.2526,6.2442,6.2526,18000.0
2011-04-19 12:55:00,7.48,7.49,7.48,7.48,32800.0,6.2526,6.2609,6.2526,6.2526,32800.0
2011-04-19 13:00:00,7.48,7.49,7.48,7.49,68400.0,6.2526,6.2609,6.2526,6.2609,68400.0
2011-04-19 13:05:00,7.49,7.49,7.49,7.49,32800.0,6.2609,6.2609,6.2609,6.2609,32800.0
2011-04-19 13:10:00,7.49,7.5,7.49,7.5,38400.0,6.2609,6.2693,6.2609,6.2693,38400.0
2011-04-19 13:15:00,7.5,7.5,7.49,7.5,9600.0,6.2693,6.2693,6.2609,6.2693,9600.0
2011-04-19 13:20:00,7.5,7.5,7.49,7.5,30400.0,6.2693,6.2693,6.2609,6.2693,30400.0
2011-04-19 13:25:00,7.5,7.5,7.5,7.5,12800.0,6.2693,6.2693,6.2693,6.2693,12800.0
2011-04-19 13:30:00,7.5,7.5,7.5,7.5,2800.0,6.2693,6.2693,6.2693,6.2693,2800.0
2011-04-19 13:35:00,7.5,7.5,7.5,7.5,16000.0,6.2693,6.2693,6.2693,6.2693,16000.0
2011-04-19 13:40:00,7.5,7.51,7.5,7.51,65200.0,6.2693,6.2777,6.2693,6.2777,65200.0
2011-04-19 13:45:00,7.5,7.51,7.5,7.5,34400.0,6.2693,6.2777,6.2693,6.2693,34400.0
2011-04-19 13:50:00,7.5,7.51,7.5,7.5,29600.0,6.2693,6.2777,6.2693,6.2693,29600.0
2011-04-19 13:55:00,7.51,7.51,7.5,7.5,20800.0,6.2777,6.2777,6.2693,6.2693,20800.0
2011-04-19 14:00:00,7.5,7.5,7.49,7.49,26800.0,6.2693,6.2693,6.2609,6.2609,26800.0
2011-04-19 14:05:00,7.49,7.49,7.49,7.49,26800.0,6.2609,6.2609,6.2609,6.2609,26800.0
2011-04-19 14:10:00,7.49,7.49,7.49,7.49,20400.0,6.2609,6.2609,6.2609,6.2609,20400.0
2011-04-19 14:15:00,7.49,7.49,7.49,7.49,10800.0,6.2609,6.2609,6.2609,6.2609,10800.0
2011-04-19 14:20:00,7.49,7.49,7.49,7.49,21200.0,6.2609,6.2609,6.2609,6.2609,21200.0
2011-04-19 14:25:00,7.49,7.49,7.49,7.49,12000.0,6.2609,6.2609,6.2609,6.2609,12000.0
2011-04-19 14:30:00,7.49,7.5,7.49,7.5,95600.0,6.2609,6.2693,6.2609,6.2693,95600.0
2011-04-19 14:35:00,7.5,7.5,7.5,7.5,140400.0,6.2693,6.2693,6.2693,6.2693,140400.0
2011-04-19 14:40:00,7.5,7.5,7.5,7.5,20000.0,6.2693,6.2693,6.2693,6.2693,20000.0
2011-04-19 14:45:00,7.5,7.51,7.5,7.51,51200.0,6.2693,6.2777,6.2693,6.2777,51200.0
2011-04-19 14:50:00,7.51,7.51,7.51,7.51,56400.0,6.2777,6.2777,6.2777,6.2777,56400.0
2011-04-19 14:55:00,7.51,7.51,7.51,7.51,54000.0,6.2777,6.2777,6.2777,6.2777,54000.0
2011-04-19 15:00:00,7.51,7.52,7.51,7.51,81600.0,6.2777,6.286,6.2777,6.2777,81600.0
2011-04-19 15:05:00,7.51,7.52,7.51,7.51,90800.0,6.2777,6.286,6.2777,6.2777,90800.0
2011-04-19 15:10:00,7.51,7.52,7.51,7.51,16000.0,6.2777,6.286,6.2777,6.2777,16000.0
2011-04-19 15:15:00,7.51,7.52,7.51,7.52,25600.0,6.2777,6.286,6.2777,6.286,25600.0
2011-04-19 15:20:00,7.51,7.52,7.51,7.52,70400.0,6.2777,6.286,6.2777,6.286,70400.0
2011-04-19 15:25:00,7.52,7.53,7.52,7.52,130000.0,6.286,6.2944,6.286,6.286,130000.0
2011-04-19 15:30:00,7.52,7.52,7.52,7.52,30000.0,6.286,6.286,6.286,6.286,30000.0
2011-04-19 15:35:00,7.52,7.52,7.52,7.52,39200.0,6.286,6.286,6.286,6.286,39200.0
2011-04-19 15:40:00,7.52,7.53,7.52,7.53,229600.0,6.286,6.2944,6.286,6.2944,229600.0
2011-04-19 15:45:00,7.53,7.53,7.52,7.53,142800.0,6.2944,6.2944,6.286,6.2944,142800.0
2011-04-19 15:50:00,7.53,7.53,7.52,7.52,80800.0,6.2944,6.2944,6.286,6.286,80800.0
2011-04-19 15:55:00,7.52,7.52,7.52,7.52,148000.0,6.286,6.286,6.286,6.286,148000.0
2011-04-20 09:30:00,7.66,7.66,7.62,7.63,58800.0,6.403,6.403,6.3696,6.378,58800.0
2011-04-20 09:35:00,7.63,7.63,7.59,7.61,45600.0,6.378,6.378,6.3445,6.3612,45600.0
2011-04-20 09:40:00,7.61,7.62,7.61,7.62,18000.0,6.3612,6.3696,6.3612,6.3696,18000.0
2011-04-20 09:45:00,7.62,7.65,7.62,7.65,37200.0,6.3696,6.3947,6.3696,6.3947,37200.0
2011-04-20 09:50:00,7.64,7.64,7.62,7.64,66000.0,6.3863,6.3863,6.3696,6.3863,66000.0
2011-04-20 09:55:00,7.64,7.64,7.63,7.64,24000.0,6.3863,6.3863,6.378,6.3863,24000.0
2011-04-20 10:00:00,7.64,7.66,7.64,7.66,52800.0,6.3863,6.403,6.3863,6.403,52800.0
2011-04-20 10:05:00,7.66,7.67,7.66,7.67,47600.0,6.403,6.4114,6.403,6.4114,47600.0
2011-04-20 10:10:00,7.67,7.68,7.66,7.68,49200.0,6.4114,6.4198,6.403,6.4198,49200.0
2011-04-20 10:15:00,7.68,7.68,7.68,7.68,51600.0,6.4198,6.4198,6.4198,6.4198,51600.0
2011-04-20 10:20:00,7.68,7.7,7.68,7.69,55200.0,6.4198,6.4365,6.4198,6.4281,55200.0
2011-04-20 10:25:00,7.7,7.7,7.69,7.7,37200.0,6.4365,6.4365,6.4281,6.4365,37200.0
2011-04-20 10:30:00,7.7,7.71,7.68,7.68,98800.0,6.4365,6.4448,6.4198,6.4198,98800.0
2011-04-20 10:35:00,7.68,7.68,7.68,7.68,52400.0,6.4198,6.4198,6.4198,6.4198,52400.0
2011-04-20 10:40:00,7.68,7.68,7.68,7.68,34000.0,6.4198,6.4198,6.4198,6.4198,34000.0
2011-04-20 10:45:00,7.68,7.68,7.67,7.68,80400.0,6.4198,6.4198,6.4114,6.4198,80400.0
2011-04-20 10:50:00,7.68,7.69,7.68,7.69,35200.0,6.4198,6.4281,6.4198,6.4281,35200.0
2011-04-20 10:55:00,7.69,7.7,7.68,7.68,75200.0,6.4281,6.4365,6.4198,6.4198,75200.0
2011-04-20 11:00:00,7.68,7.68,7.68,7.68,20400.0,6.4198,6.4198,6.4198,6.4198,20400.0
2011-04-20 11:05:00,7.68,7.68,7.67,7.67,36400.0,6.4198,6.4198,6.4114,6.4114,36400.0
2011-04-20 11:10:00,7.67,7.67,7.67,7.67,25600.0,6.4114,6.4114,6.4114,6.4114,25600.0
2011-04-20 11:15:00,7.67,7.68,7.67,7.68,34000.0,6.4114,6.4198,6.4114,6.4198,34000.0
2011-04-20 11:20:00,7.68,7.69,7.68,7.69,68400.0,6.4198,6.4281,6.4198,6.4281,68400.0
2011-04-20 11:25:00,7.69,7.7,7.68,7.7,71600.0,6.4281,6.4365,6.4198,6.4365,71600.0
2011-04-20 11:30:00,7.7,7.7,7.68,7.69,131600.0,6.4365,6.4365,6.4198,6.4281,131600.0
2011-04-20 11:35:00,7.69,7.69,7.69,7.69,8000.0,6.4281,6.4281,6.4281,6.4281,8000.0
2011-04-20 11:40:00,7.69,7.7,7.69,7.69,190800.0,6.4281,6.4365,6.4281,6.4281,190800.0
2011-04-20 11:45:00,7.69,7.71,7.69,7.7,60400.0,6.4281,6.4448,6.4281,6.4365,60400.0
2011-04-20 11:50:00,7.7,7.72,7.7,7.72,87200.0,6.4365,6.4532,6.4365,6.4532,87200.0
2011-04-20 11:55:00,7.72,7.73,7.72,7.72,72800.0,6.4532,6.4616,6.4532,6.4532,72800.0
2011-04-20 12:00:00,7.71,7.72,7.71,7.72,47200.0,6.4448,6.4532,6.4448,6.4532,47200.0
2011-04-20 12:05:00,7.72,7.72,7.71,7.71,34000.0,6.4532,6.4532,6.4448,6.4448,34000.0
2011-04-20 12:10:00,7.71,7.72,7.71,7.72,24800.0,6.4448,6.4532,6.4448,6.4532,24800.0
2011-04-20 12:15:00,7.72,7.72,7.72,7.72,31600.0,6.4532,6.4532,6.4532,6.4532,31600.0
2011-04-20 12:20:00,7.72,7.72,7.71,7.71,24400.0,6.4532,6.4532,6.4448,6.4448,24400.0
2011-04-20 12:25:00,7.71,7.72,7.71,7.71,73200.0,6.4448,6.4532,6.4448,6.4448,73200.0
2011-04-20 12:30:00,7.71,7.71,7.69,7.69,62400.0,6.4448,6.4448,6.4281,6.4281,62400.0
2011-04-20 12:35:00,7.69,7.69,7.69,7.69,49200.0,6.4281,6.4281,6.4281,6.4281,49200.0
2011-04-20 12:40:00,7.69,7.69,7.69,7.69,19600.0,6.4281,6.4281,6.4281,6.4281,19600.0
2011-04-20 12:45:00,7.69,7.7,7.69,7.69,39600.0,6.4281,6.4365,6.4281,6.4281,39600.0
2011-04-20 12:50:00,7.69,7.7,7.69,7.7,32800.0,6.4281,6.4365,6.4281,6.4365,32800.0
2011-04-20 12:55:00,7.69,7.7,7.69,7.69,23600.0,6.4281,6.4365,6.4281,6.4281,23600.0
2011-04-20 13:00:00,7.68,7.69,7.68,7.69,25200.0,6.4198,6.4281,6.4198,6.4281,25200.0
2011-04-20 13:05:00,7.69,7.7,7.68,7.7,50400.0,6.4281,6.4365,6.4198,6.4365,50400.0
2011-04-20 13:10:00,7.69,7.7,7.69,7.7,32000.0,6.4281,6.4365,6.4281,6.4365,32000.0
2011-04-20 13:15:00,7.7,7.71,7.7,7.71,241600.0,6.4365,6.4448,6.4365,6.4448,241600.0
2011-04-20 13:20:00,7.71,7.71,7.7,7.7,38400.0,6.4448,6.4448,6.4365,6.4365,38400.0
2011-04-20 13:25:00,7.7,7.7,7.7,7.7,25600.0,6.4365,6.4365,6.4365,6.4365,25600.0
2011-04-20 13:30:00,7.7,7.7,7.7,7.7,28400.0,6.4365,6.4365,6.4365,6.4365,28400.0
2011-04-20 13:35:00,7.7,7.7,7.7,7.7,27200.0,6.4365,6.4365,6.4365,6.4365,27200.0
2011-04-20 13:40:00,7.7,7.7,7.7,7.7,11600.0,6.4365,6.4365,6.4365,6.4365,11600.0
2011-04-20 13:45:00,7.7,7.71,7.7,7.71,104400.0,6.4365,6.4448,6.4365,6.4448,104400.0
2011-04-20 13:50:00,7.71,7.71,7.7,7.7,67200.0,6.4448,6.4448,6.4365,6.4365,67200.0
2011-04-20 13:55:00,7.7,7.71,7.7,7.71,18800.0,6.4365,6.4448,6.4365,6.4448,18800.0
2011-04-20 14:00:00,7.7,7.71,7.7,7.7,60800.0,6.4365,6.4448,6.4365,6.4365,60800.0
2011-04-20 14:05:00,7.7,7.7,7.7,7.7,59200.0,6.4365,6.4365,6.4365,6.4365,59200.0
2011-04-20 14:10:00,7.7,7.7,7.7,7.7,68400.0,6.4365,6.4365,6.4365,6.4365,68400.0
2011-04-20 14:15:00,7.7,7.7,7.7,7.7,63200.0,6.4365,6.4365,6.4365,6.4365,63200.0
2011-04-20 14:20:00,7.7,7.71,7.7,7.71,92400.0,6.4365,6.4448,6.4365,6.4448,92400.0
2011-04-20 14:25:00,7.71,7.71,7.71,7.71,27600.0,6.4448,6.4448,6.4448,6.4448,27600.0
2011-04-20 14:30:00,7.71,7.71,7.71,7.71,42000.0,6.4448,6.4448,6.4448,6.4448,42000.0
2011-04-20 14:35:00,7.71,7.71,7.71,7.71,27600.0,6.4448,6.4448,6.4448,6.4448,27600.0
2011-04-20 14:40:00,7.71,7.72,7.71,7.71,158000.0,6.4448,6.4532,6.4448,6.4448,158000.0
2011-04-20 14:45:00,7.71,7.72,7.71,7.72,91600.0,6.4448,6.4532,6.4448,6.4532,91600.0
2011-04-20 14:50:00,7.72,7.72,7.72,7.72,80400.0,6.4532,6.4532,6.4532,6.4532,80400.0
2011-04-20 14:55:00,7.72,7.72,7.72,7.72,63600.0,6.4532,6.4532,6.4532,6.4532,63600.0
2011-04-20 15:00:00,7.72,7.72,7.71,7.71,78800.0,6.4532,6.4532,6.4448,6.4448,78800.0
2011-04-20 15:05:00,7.71,7.71,7.7,7.7,56000.0,6.4448,6.4448,6.4365,6.4365,56000.0
2011-04-20 15:10:00,7.7,7.7,7.7,7.7,149600.0,6.4365,6.4365,6.4365,6.4365,149600.0
2011-04-20 15:15:00,7.7,7.7,7.69,7.69,84000.0,6.4365,6.4365,6.4281,6.4281,84000.0
2011-04-20 15:20:00,7.69,7.69,7.68,7.69,98400.0,6.4281,6.4281,6.4198,6.4281,98400.0
2011-04-20 15:25:00,7.69,7.71,7.69,7.71,54800.0,6.4281,6.4448,6.4281,6.4448,54800.0
2011-04-20 15:30:00,7.71,7.71,7.71,7.71,56800.0,6.4448,6.4448,6.4448,6.4448,56800.0
2011-04-20 15:35:00,7.71,7.72,7.71,7.72,138800.0,6.4448,6.4532,6.4448,6.4532,138800.0
2011-04-20 15:40:00,7.72,7.74,7.72,7.73,195600.0,6.4532,6.4699,6.4532,6.4616,195600.0
2011-04-20 15:45:00,7.73,7.74,7.71,7.71,214000.0,6.4616,6.4699,6.4448,6.4448,214000.0
2011-04-20 15:50:00,7.71,7.72,7.71,7.71,295200.0,6.4448,6.4532,6.4448,6.4448,295200.0
2011-04-20 15:55:00,7.71,7.71,7.7,7.71,352000.0,6.4448,6.4448,6.4365,6.4448,352000.0
2011-04-21 09:30:00,7.74,7.74,7.71,7.73,81600.0,6.4699,6.4699,6.4448,6.4616,81600.0
2011-04-21 09:35:00,7.74,7.74,7.72,7.72,41200.0,6.4699,6.4699,6.4532,6.4532,41200.0
2011-04-21 09:40:00,7.72,7.72,7.7,7.7,30000.0,6.4532,6.4532,6.4365,6.4365,30000.0
2011-04-21 09:45:00,7.7,7.71,7.7,7.71,78800.0,6.4365,6.4448,6.4365,6.4448,78800.0
2011-04-21 09:50:00,7.71,7.72,7.71,7.72,37600.0,6.4448,6.4532,6.4448,6.4532,37600.0
2011-04-21 09:55:00,7.72,7.73,7.72,7.73,33200.0,6.4532,6.4616,6.4532,6.4616,33200.0
2011-04-21 10:00:00,7.72,7.72,7.71,7.72,80800.0,6.4532,6.4532,6.4448,6.4532,80800.0
2011-04-21 10:05:00,7.72,7.72,7.7,7.72,75200.0,6.4532,6.4532,6.4365,6.4532,75200.0
2011-04-21 10:10:00,7.72,7.72,7.71,7.71,42800.0,6.4532,6.4532,6.4448,6.4448,42800.0
2011-04-21 10:15:00,7.71,7.71,7.71,7.71,23600.0,6.4448,6.4448,6.4448,6.4448,23600.0
2011-04-21 10:20:00,7.71,7.73,7.71,7.72,42400.0,6.4448,6.4616,6.4448,6.4532,42400.0
2011-04-21 10:25:00,7.72,7.72,7.7,7.7,55600.0,6.4532,6.4532,6.4365,6.4365,55600.0
2011-04-21 10:30:00,7.7,7.7,7.7,7.7,72800.0,6.4365,6.4365,6.4365,6.4365,72800.0
2011-04-21 10:35:00,7.7,7.7,7.7,7.7,51600.0,6.4365,6.4365,6.4365,6.4365,51600.0
2011-04-21 10:40:00,7.7,7.72,7.7,7.72,37200.0,6.4365,6.4532,6.4365,6.4532,37200.0
2011-04-21 10:45:00,7.72,7.72,7.7,7.7,64800.0,6.4532,6.4532,6.4365,6.4365,64800.0
2011-04-21 10:50:00,7.7,7.7,7.7,7.7,79600.0,6.4365,6.4365,6.4365,6.4365,79600.0
2011-04-21 10:55:00,7.7,7.71,7.7,7.71,35600.0,6.4365,6.4448,6.4365,6.4448,35600.0
2011-04-21 11:00:00,7.71,7.71,7.71,7.71,22400.0,6.4448,6.4448,6.4448,6.4448,22400.0
2011-04-21 11:05:00,7.71,7.73,7.71,7.73,57200.0,6.4448,6.4616,6.4448,6.4616,57200.0
2011-04-21 11:10:00,7.73,7.73,7.72,7.72,37600.0,6.4616,6.4616,6.4532,6.4532,37600.0
2011-04-21 11:15:00,7.72,7.72,7.71,7.71,24800.0,6.4532,6.4532,6.4448,6.4448,24800.0
2011-04-21 11:20:00,7.71,7.71,7.71,7.71,25600.0,6.4448,6.4448,6.4448,6.4448,25600.0
2011-04-21 11:25:00,7.71,7.71,7.71,7.71,30800.0,6.4448,6.4448,6.4448,6.4448,30800.0
2011-04-21 11:30:00,7.71,7.71,7.7,7.7,20800.0,6.4448,6.4448,6.4365,6.4365,20800.0
2011-04-21 11:35:00,7.7,7.7,7.7,7.7,29600.0,6.4365,6.4365,6.4365,6.4365,29600.0
2011-04-21 11:40:00,7.7,7.7,7.7,7.7,72400.0,6.4365,6.4365,6.4365,6.4365,72400.0
2011-04-21 11:45:00,7.7,7.7,7.7,7.7,39600.0,6.4365,6.4365,6.4365,6.4365,39600.0
2011-04-21 11:50:00,7.7,7.71,7.7,7.71,44000.0,6.4365,6.4448,6.4365,6.4448,44000.0
2011-04-21 11:55:00,7.71,7.72,7.71,7.72,64800.0,6.4448,6.4532,6.4448,6.4532,64800.0
2011-04-21 12:00:00,7.72,7.73,7.72,7.73,24800.0,6.4532,6.4616,6.4532,6.4616,24800.0
2011-04-21 12:05:00,7.73,7.73,7.73,7.73,16400.0,6.4616,6.4616,6.4616,6.4616,16400.0
2011-04-21 12:10:00,7.73,7.74,7.73,7.74,24400.0,6.4616,6.4699,6.4616,6.4699,24400.0
2011-04-21 12:15:00,7.74,7.74,7.74,7.74,13200.0,6.4699,6.4699,6.4699,6.4699,13200.0
2011-04-21 12:20:00,7.74,7.75,7.74,7.74,42400.0,6.4699,6.4783,6.4699,6.4699,42400.0
2011-04-21 12:25:00,7.74,7.74,7.74,7.74,6800.0,6.4699,6.4699,6.4699,6.4699,6800.0
2011-04-21 12:30:00,7.74,7.74,7.73,7.73,17200.0,6.4699,6.4699,6.4616,6.4616,17200.0
2011-04-21 12:35:00,7.73,7.73,7.71,7.71,48000.0,6.4616,6.4616,6.4448,6.4448,48000.0
2011-04-21 12:40:00,7.71,7.71,7.7,7.7,44400.0,6.4448,6.4448,6.4365,6.4365,44400.0
2011-04-21 12:45:00,7.7,7.7,7.69,7.69,37200.0,6.4365,6.4365,6.4281,6.4281,37200.0
2011-04-21 12:50:00,7.69,7.7,7.69,7.7,64400.0,6.4281,6.4365,6.4281,6.4365,64400.0
2011-04-21 12:55:00,7.7,7.7,7.7,7.7,42400.0,6.4365,6.4365,6.4365,6.4365,42400.0
2011-04-21 13:00:00,7.7,7.71,7.7,7.71,45600.0,6.4365,6.4448,6.4365,6.4448,45600.0
2011-04-21 13:05:00,7.71,7.71,7.7,7.71,14800.0,6.4448,6.4448,6.4365,6.4448,14800.0
2011-04-21 13:10:00,7.7,7.71,7.7,7.7,16000.0,6.4365,6.4448,6.4365,6.4365,16000.0
2011-04-21 13:15:00,7.7,7.71,7.7,7.7,51600.0,6.4365,6.4448,6.4365,6.4365,51600.0
2011-04-21 13:20:00,7.7,7.7,7.69,7.69,16800.0,6.4365,6.4365,6.4281,6.4281,16800.0
2011-04-21 13:25:00,7.69,7.69,7.68,7.68,12400.0,6.4281,6.4281,6.4198,6.4198,12400.0
2011-04-21 13:30:00,7.68,7.7,7.68,7.7,69600.0,6.4198,6.4365,6.4198,6.4365,69600.0
2011-04-21 13:35:00,7.7,7.7,7.69,7.7,39600.0,6.4365,6.4365,6.4281,6.4365,39600.0
2011-04-21 13:40:00,7.7,7.7,7.7,7.7,23200.0,6.4365,6.4365,6.4365,6.4365,23200.0
2011-04-21 13:45:00,7.7,7.7,7.69,7.7,10800.0,6.4365,6.4365,6.4281,6.4365,10800.0
2011-04-21 13:50:00,7.69,7.7,7.69,7.7,14000.0,6.4281,6.4365,6.4281,6.4365,14000.0
2011-04-21 13:55:00,7.7,7.7,7.69,7.7,49200.0,6.4365,6.4365,6.4281,6.4365,49200.0
2011-04-21 14:00:00,7.7,7.7,7.69,7.7,21200.0,6.4365,6.4365,6.4281,6.4365,21200.0
2011-04-21 14:05:00,7.7,7.7,7.69,7.7,38000.0,6.4365,6.4365,6.4281,6.4365,38000.0
2011-04-21 14:10:00,7.7,7.7,7.69,7.69,69600.0,6.4365,6.4365,6.4281,6.4281,69600.0
2011-04-21 14:15:00,7.69,7.69,7.68,7.68,59200.0,6.4281,6.4281,6.4198,6.4198,59200.0
2011-04-21 14:20:00,7.69,7.69,7.69,7.69,46800.0,6.4281,6.4281,6.4281,6.4281,46800.0
2011-04-21 14:25:00,7.69,7.7,7.69,7.7,44800.0,6.4281,6.4365,6.4281,6.4365,44800.0
2011-04-21 14:30:00,7.7,7.7,7.68,7.69,38400.0,6.4365,6.4365,6.4198,6.4281,38400.0
2011-04-21 14:35:00,7.69,7.7,7.68,7.7,35600.0,6.4281,6.4365,6.4198,6.4365,35600.0
2011-04-21 14:40:00,7.7,7.7,7.7,7.7,22000.0,6.4365,6.4365,6.4365,6.4365,22000.0
2011-04-21 14:45:00,7.7,7.7,7.7,7.7,32000.0,6.4365,6.4365,6.4365,6.4365,32000.0
2011-04-21 14:50:00,7.7,7.7,7.7,7.7,26800.0,6.4365,6.4365,6.4365,6.4365,26800.0
2011-04-21 14:55:00,7.7,7.7,7.7,7.7,24400.0,6.4365,6.4365,6.4365,6.4365,24400.0
2011-04-21 15:00:00,7.7,7.7,7.69,7.69,51200.0,6.4365,6.4365,6.4281,6.4281,51200.0
2011-04-21 15:05:00,7.69,7.69,7.69,7.69,23600.0,6.4281,6.4281,6.4281,6.4281,23600.0
2011-04-21 15:10:00,7.69,7.69,7.69,7.69,36000.0,6.4281,6.4281,6.4281,6.4281,36000.0
2011-04-21 15:15:00,7.69,7.69,7.67,7.67,218000.0,6.4281,6.4281,6.4114,6.4114,218000.0
2011-04-21 15:20:00,7.67,7.68,7.67,7.68,38000.0,6.4114,6.4198,6.4114,6.4198,38000.0
2011-04-21 15:25:00,7.68,7.68,7.67,7.68,46000.0,6.4198,6.4198,6.4114,6.4198,46000.0
2011-04-21 15:30:00,7.68,7.68,7.67,7.68,35600.0,6.4198,6.4198,6.4114,6.4198,35600.0
2011-04-21 15:35:00,7.68,7.68,7.67,7.68,89200.0,6.4198,6.4198,6.4114,6.4198,89200.0
2011-04-21 15:40:00,7.68,7.68,7.68,7.68,62000.0,6.4198,6.4198,6.4198,6.4198,62000.0
2011-04-21 15:45:00,7.68,7.68,7.67,7.68,124000.0,6.4198,6.4198,6.4114,6.4198,124000.0
2011-04-21 15:50:00,7.67,7.67,7.67,7.67,72000.0,6.4114,6.4114,6.4114,6.4114,72000.0
2011-04-21 15:55:00,7.67,7.68,7.67,7.68,230800.0,6.4114,6.4198,6.4114,6.4198,230800.0
2011-04-25 09:30:00,7.67,7.85,7.67,7.72,300000.0,6.4114,6.5619,6.4114,6.4532,300000.0
2011-04-25 09:35:00,7.72,7.74,7.71,7.73,44000.0,6.4532,6.4699,6.4448,6.4616,44000.0
2011-04-25 09:40:00,7.73,7.73,7.67,7.67,48400.0,6.4616,6.4616,6.4114,6.4114,48400.0
2011-04-25 09:45:00,7.67,7.67,7.66,7.66,141200.0,6.4114,6.4114,6.403,6.403,141200.0
2011-04-25 09:50:00,7.66,7.66,7.63,7.64,107200.0,6.403,6.403,6.378,6.3863,107200.0
2011-04-25 09:55:00,7.64,7.64,7.63,7.63,68400.0,6.3863,6.3863,6.378,6.378,68400.0
2011-04-25 10:00:00,7.63,7.64,7.62,7.62,79600.0,6.378,6.3863,6.3696,6.3696,79600.0
2011-04-25 10:05:00,7.62,7.62,7.6,7.6,57600.0,6.3696,6.3696,6.3529,6.3529,57600.0
2011-04-25 10:10:00,7.6,7.63,7.6,7.62,108800.0,6.3529,6.378,6.3529,6.3696,108800.0
2011-04-25 10:15:00,7.62,7.62,7.61,7.62,44800.0,6.3696,6.3696,6.3612,6.3696,44800.0
2011-04-25 10:20:00,7.62,7.62,7.6,7.6,41600.0,6.3696,6.3696,6.3529,6.3529,41600.0
2011-04-25 10:25:00,7.6,7.61,7.6,7.61,64800.0,6.3529,6.3612,6.3529,6.3612,64800.0
2011-04-25 10:30:00,7.61,7.63,7.61,7.62,81200.0,6.3612,6.378,6.3612,6.3696,81200.0
2011-04-25 10:35:00,7.61,7.63,7.61,7.62,77200.0,6.3612,6.378,6.3612,6.3696,77200.0
2011-04-25 10:40:00,7.62,7.62,7.62,7.62,32800.0,6.3696,6.3696,6.3696,6.3696,32800.0
2011-04-25 10:45:00,7.62,7.62,7.62,7.62,43600.0,6.3696,6.3696,6.3696,6.3696,43600.0
2011-04-25 10:50:00,7.62,7.62,7.61,7.62,86400.0,6.3696,6.3696,6.3612,6.3696,86400.0
2011-04-25 10:55:00,7.61,7.61,7.6,7.6,36800.0,6.3612,6.3612,6.3529,6.3529,36800.0
2011-04-25 11:00:00,7.6,7.6,7.59,7.59,29200.0,6.3529,6.3529,6.3445,6.3445,29200.0
2011-04-25 11:05:00,7.59,7.59,7.57,7.57,39200.0,6.3445,6.3445,6.3278,6.3278,39200.0
2011-04-25 11:10:00,7.57,7.57,7.56,7.56,24400.0,6.3278,6.3278,6.3195,6.3195,24400.0
2011-04-25 11:15:00,7.56,7.56,7.55,7.56,23600.0,6.3195,6.3195,6.3111,6.3195,23600.0
2011-04-25 11:20:00,7.56,7.56,7.55,7.55,23600.0,6.3195,6.3195,6.3111,6.3111,23600.0
2011-04-25 11:25:00,7.55,7.56,7.55,7.56,56000.0,6.3111,6.3195,6.3111,6.3195,56000.0
2011-04-25 11:30:00,7.56,7.56,7.56,7.56,26800.0,6.3195,6.3195,6.3195,6.3195,26800.0
2011-04-25 11:35:00,7.56,7.56,7.56,7.56,15600.0,6.3195,6.3195,6.3195,6.3195,15600.0
2011-04-25 11:40:00,7.56,7.56,7.56,7.56,54800.0,6.3195,6.3195,6.3195,6.3195,54800.0
2011-04-25 11:45:00,7.56,7.56,7.55,7.55,28000.0,6.3195,6.3195,6.3111,6.3111,28000.0
2011-04-25 11:50:00,7.54,7.55,7.54,7.54,26800.0,6.3027,6.3111,6.3027,6.3027,26800.0
2011-04-25 11:55:00,7.54,7.56,7.54,7.55,60800.0,6.3027,6.3195,6.3027,6.3111,60800.0
2011-04-25 12:00:00,7.55,7.55,7.55,7.55,32000.0,6.3111,6.3111,6.3111,6.3111,32000.0
2011-04-25 12:05:00,7.55,7.55,7.55,7.55,5200.0,6.3111,6.3111,6.3111,6.3111,5200.0
2011-04-25 12:10:00,7.55,7.55,7.55,7.55,21200.0,6.3111,6.3111,6.3111,6.3111,21200.0
2011-04-25 12:15:00,7.55,7.55,7.55,7.55,20800.0,6.3111,6.3111,6.3111,6.3111,20800.0
2011-04-25 12:20:00,7.55,7.55,7.55,7.55,11200.0,6.3111,6.3111,6.3111,6.3111,11200.0
2011-04-25 12:25:00,7.55,7.55,7.55,7.55,12400.0,6.3111,6.3111,6.3111,6.3111,12400.0
2011-04-25 12:30:00,7.55,7.56,7.55,7.56,153200.0,6.3111,6.3195,6.3111,6.3195,153200.0
2011-04-25 12:35:00,7.56,7.56,7.55,7.56,7600.0,6.3195,6.3195,6.3111,6.3195,7600.0
2011-04-25 12:40:00,7.56,7.56,7.56,7.56,11600.0,6.3195,6.3195,6.3195,6.3195,11600.0
2011-04-25 12:45:00,7.56,7.56,7.56,7.56,19600.0,6.3195,6.3195,6.3195,6.3195,19600.0
2011-04-25 12:50:00,7.56,7.56,7.56,7.56,18400.0,6.3195,6.3195,6.3195,6.3195,18400.0
2011-04-25 12:55:00,7.56,7.56,7.55,7.55,23200.0,6.3195,6.3195,6.3111,6.3111,23200.0
2011-04-25 13:00:00,7.55,7.56,7.55,7.56,26800.0,6.3111,6.3195,6.3111,6.3195,26800.0
2011-04-25 13:05:00,7.55,7.56,7.55,7.56,7200.0,6.3111,6.3195,6.3111,6.3195,7200.0
2011-04-25 13:10:00,7.55,7.56,7.55,7.56,7200.0,6.3111,6.3195,6.3111,6.3195,7200.0
2011-04-25 13:15:00,7.55,7.56,7.55,7.56,13200.0,6.3111,6.3195,6.3111,6.3195,13200.0
2011-04-25 13:20:00,7.55,7.56,7.55,7.56,4800.0,6.3111,6.3195,6.3111,6.3195,4800.0
2011-04-25 13:25:00,7.55,7.58,7.55,7.58,136400.0,6.3111,6.3362,6.3111,6.3362,136400.0
2011-04-25 13:30:00,7.58,7.59,7.58,7.59,287600.0,6.3362,6.3445,6.3362,6.3445,287600.0
2011-04-25 13:35:00,7.59,7.6,7.59,7.6,77600.0,6.3445,6.3529,6.3445,6.3529,77600.0
2011-04-25 13:40:00,7.6,7.6,7.59,7.59,32400.0,6.3529,6.3529,6.3445,6.3445,32400.0
2011-04-25 13:45:00,7.59,7.59,7.59,7.59,30400.0,6.3445,6.3445,6.3445,6.3445,30400.0
2011-04-25 13:50:00,7.59,7.59,7.59,7.59,30400.0,6.3445,6.3445,6.3445,6.3445,30400.0
2011-04-25 13:55:00,7.59,7.59,7.59,7.59,37200.0,6.3445,6.3445,6.3445,6.3445,37200.0
2011-04-25 14:00:00,7.59,7.61,7.59,7.6,96000.0,6.3445,6.3612,6.3445,6.3529,96000.0
2011-04-25 14:05:00,7.6,7.61,7.6,7.61,14000.0,6.3529,6.3612,6.3529,6.3612,14000.0
2011-04-25 14:10:00,7.6,7.6,7.6,7.6,17200.0,6.3529,6.3529,6.3529,6.3529,17200.0
2011-04-25 14:15:00,7.6,7.6,7.6,7.6,50800.0,6.3529,6.3529,6.3529,6.3529,50800.0
2011-04-25 14:20:00,7.6,7.6,7.6,7.6,78400.0,6.3529,6.3529,6.3529,6.3529,78400.0
2011-04-25 14:25:00,7.6,7.6,7.6,7.6,11200.0,6.3529,6.3529,6.3529,6.3529,11200.0
2011-04-25 14:30:00,7.6,7.6,7.59,7.59,36000.0,6.3529,6.3529,6.3445,6.3445,36000.0
2011-04-25 14:35:00,7.59,7.6,7.59,7.6,80000.0,6.3445,6.3529,6.3445,6.3529,80000.0
2011-04-25 14:40:00,7.59,7.61,7.59,7.61,91200.0,6.3445,6.3612,6.3445,6.3612,91200.0
2011-04-25 14:45:00,7.6,7.61,7.6,7.6,74000.0,6.3529,6.3612,6.3529,6.3529,74000.0
2011-04-25 14:50:00,7.6,7.6,7.59,7.59,56000.0,6.3529,6.3529,6.3445,6.3445,56000.0
2011-04-25 14:55:00,7.59,7.6,7.58,7.59,75200.0,6.3445,6.3529,6.3362,6.3445,75200.0
2011-04-25 15:00:00,7.58,7.59,7.58,7.59,65200.0,6.3362,6.3445,6.3362,6.3445,65200.0
2011-04-25 15:05:00,7.59,7.59,7.59,7.59,76800.0,6.3445,6.3445,6.3445,6.3445,76800.0
2011-04-25 15:10:00,7.59,7.6,7.59,7.6,78000.0,6.3445,6.3529,6.3445,6.3529,78000.0
2011-04-25 15:15:00,7.6,7.61,7.6,7.6,120000.0,6.3529,6.3612,6.3529,6.3529,120000.0
2011-04-25 15:20:00,7.6,7.6,7.6,7.6,52400.0,6.3529,6.3529,6.3529,6.3529,52400.0
2011-04-25 15:25:00,7.6,7.61,7.6,7.61,98800.0,6.3529,6.3612,6.3529,6.3612,98800.0
2011-04-25 15:30:00,7.61,7.62,7.61,7.61,230400.0,6.3612,6.3696,6.3612,6.3612,230400.0
2011-04-25 15:35:00,7.61,7.62,7.61,7.61,115200.0,6.3612,6.3696,6.3612,6.3612,115200.0
2011-04-25 15:40:00,7.61,7.62,7.61,7.62,210800.0,6.3612,6.3696,6.3612,6.3696,210800.0
2011-04-25 15:45:00,7.61,7.61,7.6,7.61,101200.0,6.3612,6.3612,6.3529,6.3612,101200.0
2011-04-25 15:50:00,7.61,7.61,7.6,7.61,94800.0,6.3612,6.3612,6.3529,6.3612,94800.0
2011-04-25 15:55:00,7.61,7.61,7.6,7.61,105600.0,6.3612,6.3612,6.3529,6.3612,105600.0
2011-04-26 09:30:00,7.61,7.66,7.61,7.66,101600.0,6.3612,6.403,6.3612,6.403,101600.0
2011-04-26 09:35:00,7.65,7.66,7.61,7.63,45200.0,6.3947,6.403,6.3612,6.378,45200.0
2011-04-26 09:40:00,7.63,7.63,7.6,7.6,43600.0,6.378,6.378,6.3529,6.3529,43600.0
2011-04-26 09:45:00,7.61,7.63,7.6,7.63,51200.0,6.3612,6.378,6.3529,6.378,51200.0
2011-04-26 09:50:00,7.63,7.64,7.62,7.64,49600.0,6.378,6.3863,6.3696,6.3863,49600.0
2011-04-26 09:55:00,7.64,7.64,7.63,7.64,46400.0,6.3863,6.3863,6.378,6.3863,46400.0
2011-04-26 10:00:00,7.63,7.66,7.63,7.64,49600.0,6.378,6.403,6.378,6.3863,49600.0
2011-04-26 10:05:00,7.63,7.63,7.61,7.62,54400.0,6.378,6.378,6.3612,6.3696,54400.0
2011-04-26 10:10:00,7.62,7.65,7.62,7.65,43200.0,6.3696,6.3947,6.3696,6.3947,43200.0
2011-04-26 10:15:00,7.65,7.65,7.64,7.64,42000.0,6.3947,6.3947,6.3863,6.3863,42000.0
2011-04-26 10:20:00,7.65,7.66,7.64,7.65,49600.0,6.3947,6.403,6.3863,6.3947,49600.0
2011-04-26 10:25:00,7.65,7.65,7.63,7.64,47200.0,6.3947,6.3947,6.378,6.3863,47200.0
2011-04-26 10:30:00,7.64,7.65,7.62,7.63,40000.0,6.3863,6.3947,6.3696,6.378,40000.0
2011-04-26 10:35:00,7.63,7.64,7.63,7.63,30400.0,6.378,6.3863,6.378,6.378,30400.0
2011-04-26 10:40:00,7.63,7.66,7.63,7.66,89600.0,6.378,6.403,6.378,6.403,89600.0
2011-04-26 10:45:00,7.66,7.66,7.66,7.66,20800.0,6.403,6.403,6.403,6.403,20800.0
2011-04-26 10:50:00,7.66,7.66,7.64,7.64,44400.0,6.403,6.403,6.3863,6.3863,44400.0
2011-04-26 10:55:00,7.64,7.64,7.63,7.63,18800.0,6.3863,6.3863,6.378,6.378,18800.0
2011-04-26 11:00:00,7.63,7.63,7.62,7.62,39200.0,6.378,6.378,6.3696,6.3696,39200.0
2011-04-26 11:05:00,7.62,7.62,7.61,7.61,25200.0,6.3696,6.3696,6.3612,6.3612,25200.0
2011-04-26 11:10:00,7.61,7.63,7.61,7.63,40800.0,6.3612,6.378,6.3612,6.378,40800.0
2011-04-26 11:15:00,7.63,7.63,7.62,7.63,90000.0,6.378,6.378,6.3696,6.378,90000.0
2011-04-26 11:20:00,7.63,7.63,7.62,7.63,65200.0,6.378,6.378,6.3696,6.378,65200.0
2011-04-26 11:25:00,7.63,7.64,7.63,7.63,38400.0,6.378,6.3863,6.378,6.378,38400.0
2011-04-26 11:30:00,7.63,7.63,7.62,7.63,61200.0,6.378,6.378,6.3696,6.378,61200.0
2011-04-26 11:35:00,7.63,7.63,7.63,7.63,70800.0,6.378,6.378,6.378,6.378,70800.0
2011-04-26 11:40:00,7.63,7.64,7.62,7.62,52400.0,6.378,6.3863,6.3696,6.3696,52400.0
2011-04-26 11:45:00,7.62,7.63,7.62,7.62,36400.0,6.3696,6.378,6.3696,6.3696,36400.0
2011-04-26 11:50:00,7.62,7.62,7.62,7.62,21200.0,6.3696,6.3696,6.3696,6.3696,21200.0
2011-04-26 11:55:00,7.62,7.62,7.61,7.62,43600.0,6.3696,6.3696,6.3612,6.3696,43600.0
2011-04-26 12:00:00,7.62,7.63,7.62,7.63,30000.0,6.3696,6.378,6.3696,6.378,30000.0
2011-04-26 12:05:00,7.63,7.63,7.62,7.62,22800.0,6.378,6.378,6.3696,6.3696,22800.0
2011-04-26 12:10:00,7.62,7.63,7.62,7.62,29200.0,6.3696,6.378,6.3696,6.3696,29200.0
2011-04-26 12:15:00,7.62,7.62,7.62,7.62,17600.0,6.3696,6.3696,6.3696,6.3696,17600.0
2011-04-26 12:20:00,7.62,7.62,7.62,7.62,27200.0,6.3696,6.3696,6.3696,6.3696,27200.0
2011-04-26 12:25:00,7.62,7.62,7.62,7.62,11200.0,6.3696,6.3696,6.3696,6.3696,11200.0
2011-04-26 12:30:00,7.62,7.62,7.62,7.62,18000.0,6.3696,6.3696,6.3696,6.3696,18000.0
2011-04-26 12:35:00,7.62,7.62,7.61,7.62,44000.0,6.3696,6.3696,6.3612,6.3696,44000.0
2011-04-26 12:40:00,7.62,7.62,7.62,7.62,14800.0,6.3696,6.3696,6.3696,6.3696,14800.0
2011-04-26 12:45:00,7.62,7.62,7.61,7.61,43600.0,6.3696,6.3696,6.3612,6.3612,43600.0
2011-04-26 12:50:00,7.61,7.62,7.61,7.62,24000.0,6.3612,6.3696,6.3612,6.3696,24000.0
2011-04-26 12:55:00,7.61,7.62,7.61,7.61,20400.0,6.3612,6.3696,6.3612,6.3612,20400.0
2011-04-26 13:00:00,7.61,7.61,7.61,7.61,60400.0,6.3612,6.3612,6.3612,6.3612,60400.0
2011-04-26 13:05:00,7.61,7.61,7.61,7.61,62800.0,6.3612,6.3612,6.3612,6.3612,62800.0
2011-04-26 13:10:00,7.61,7.61,7.61,7.61,12400.0,6.3612,6.3612,6.3612,6.3612,12400.0
2011-04-26 13:15:00,7.61,7.61,7.6,7.6,59200.0,6.3612,6.3612,6.3529,6.3529,59200.0
2011-04-26 13:20:00,7.6,7.6,7.6,7.6,28000.0,6.3529,6.3529,6.3529,6.3529,28000.0
2011-04-26 13:25:00,7.6,7.61,7.6,7.61,40000.0,6.3529,6.3612,6.3529,6.3612,40000.0
2011-04-26 13:30:00,7.6,7.6,7.59,7.59,33200.0,6.3529,6.3529,6.3445,6.3445,33200.0
2011-04-26 13:35:00,7.6,7.62,7.6,7.62,36800.0,6.3529,6.3696,6.3529,6.3696,36800.0
2011-04-26 13:40:00,7.62,7.63,7.62,7.63,42400.0,6.3696,6.378,6.3696,6.378,42400.0
2011-04-26 13:45:00,7.63,7.63,7.63,7.63,26400.0,6.378,6.378,6.378,6.378,26400.0
2011-04-26 13:50:00,7.64,7.65,7.64,7.65,25600.0,6.3863,6.3947,6.3863,6.3947,25600.0
2011-04-26 13:55:00,7.65,7.65,7.65,7.65,31600.0,6.3947,6.3947,6.3947,6.3947,31600.0
2011-04-26 14:00:00,7.65,7.65,7.64,7.64,62800.0,6.3947,6.3947,6.3863,6.3863,62800.0
2011-04-26 14:05:00,7.65,7.65,7.65,7.65,40000.0,6.3947,6.3947,6.3947,6.3947,40000.0
2011-04-26 14:10:00,7.66,7.66,7.65,7.66,50000.0,6.403,6.403,6.3947,6.403,50000.0
2011-04-26 14:15:00,7.66,7.66,7.66,7.66,51200.0,6.403,6.403,6.403,6.403,51200.0
2011-04-26 14:20:00,7.66,7.67,7.66,7.66,76400.0,6.403,6.4114,6.403,6.403,76400.0
2011-04-26 14:25:00,7.66,7.67,7.66,7.67,36000.0,6.403,6.4114,6.403,6.4114,36000.0
2011-04-26 14:30:00,7.67,7.67,7.65,7.65,50800.0,6.4114,6.4114,6.3947,6.3947,50800.0
2011-04-26 14:35:00,7.65,7.65,7.64,7.64,28000.0,6.3947,6.3947,6.3863,6.3863,28000.0
2011-04-26 14:40:00,7.64,7.64,7.64,7.64,26000.0,6.3863,6.3863,6.3863,6.3863,26000.0
2011-04-26 14:45:00,7.64,7.64,7.64,7.64,63600.0,6.3863,6.3863,6.3863,6.3863,63600.0
2011-04-26 14:50:00,7.64,7.64,7.63,7.63,42800.0,6.3863,6.3863,6.378,6.378,42800.0
2011-04-26 14:55:00,7.63,7.64,7.63,7.64,46400.0,6.378,6.3863,6.378,6.3863,46400.0
2011-04-26 15:00:00,7.64,7.64,7.64,7.64,43200.0,6.3863,6.3863,6.3863,6.3863,43200.0
2011-04-26 15:05:00,7.64,7.64,7.63,7.63,77200.0,6.3863,6.3863,6.378,6.378,77200.0
2011-04-26 15:10:00,7.63,7.63,7.63,7.63,59200.0,6.378,6.378,6.378,6.378,59200.0
2011-04-26 15:15:00,7.63,7.63,7.63,7.63,38400.0,6.378,6.378,6.378,6.378,38400.0
2011-04-26 15:20:00,7.63,7.63,7.63,7.63,41200.0,6.378,6.378,6.378,6.378,41200.0
2011-04-26 15:25:00,7.63,7.64,7.63,7.64,52800.0,6.378,6.3863,6.378,6.3863,52800.0
2011-04-26 15:30:00,7.63,7.64,7.63,7.64,40400.0,6.378,6.3863,6.378,6.3863,40400.0
2011-04-26 15:35:00,7.64,7.65,7.64,7.65,87600.0,6.3863,6.3947,6.3863,6.3947,87600.0
2011-04-26 15:40:00,7.65,7.65,7.64,7.65,65600.0,6.3947,6.3947,6.3863,6.3947,65600.0
2011-04-26 15:45:00,7.65,7.65,7.65,7.65,57200.0,6.3947,6.3947,6.3947,6.3947,57200.0
2011-04-26 15:50:00,7.65,7.65,7.65,7.65,51600.0,6.3947,6.3947,6.3947,6.3947,51600.0
2011-04-26 15:55:00,7.65,7.66,7.64,7.66,243200.0,6.3947,6.403,6.3863,6.403,243200.0
2011-04-27 09:30:00,7.65,7.66,7.63,7.65,40400.0,6.3947,6.403,6.378,6.3947,40400.0
2011-04-27 09:35:00,7.66,7.69,7.66,7.68,46400.0,6.403,6.4281,6.403,6.4198,46400.0
2011-04-27 09:40:00,7.68,7.71,7.68,7.7,31600.0,6.4198,6.4448,6.4198,6.4365,31600.0
2011-04-27 09:45:00,7.71,7.71,7.69,7.71,42000.0,6.4448,6.4448,6.4281,6.4448,42000.0
2011-04-27 09:50:00,7.71,7.72,7.7,7.71,38000.0,6.4448,6.4532,6.4365,6.4448,38000.0
2011-04-27 09:55:00,7.72,7.73,7.71,7.72,29200.0,6.4532,6.4616,6.4448,6.4532,29200.0
2011-04-27 10:00:00,7.72,7.72,7.71,7.71,52800.0,6.4532,6.4532,6.4448,6.4448,52800.0
2011-04-27 10:05:00,7.71,7.71,7.71,7.71,35600.0,6.4448,6.4448,6.4448,6.4448,35600.0
2011-04-27 10:10:00,7.71,7.71,7.71,7.71,35600.0,6.4448,6.4448,6.4448,6.4448,35600.0
2011-04-27 10:15:00,7.71,7.72,7.71,7.72,38400.0,6.4448,6.4532,6.4448,6.4532,38400.0
2011-04-27 10:20:00,7.72,7.72,7.71,7.72,23600.0,6.4532,6.4532,6.4448,6.4532,23600.0
2011-04-27 10:25:00,7.72,7.73,7.72,7.72,69600.0,6.4532,6.4616,6.4532,6.4532,69600.0
2011-04-27 10:30:00,7.73,7.73,7.7,7.7,44800.0,6.4616,6.4616,6.4365,6.4365,44800.0
2011-04-27 10:35:00,7.7,7.71,7.69,7.71,29600.0,6.4365,6.4448,6.4281,6.4448,29600.0
2011-04-27 10:40:00,7.71,7.72,7.71,7.72,22400.0,6.4448,6.4532,6.4448,6.4532,22400.0
2011-04-27 10:45:00,7.72,7.73,7.72,7.72,24000.0,6.4532,6.4616,6.4532,6.4532,24000.0
2011-04-27 10:50:00,7.72,7.72,7.71,7.71,24400.0,6.4532,6.4532,6.4448,6.4448,24400.0
2011-04-27 10:55:00,7.71,7.71,7.7,7.71,23600.0,6.4448,6.4448,6.4365,6.4448,23600.0
2011-04-27 11:00:00,7.7,7.72,7.7,7.72,23600.0,6.4365,6.4532,6.4365,6.4532,23600.0
2011-04-27 11:05:00,7.72,7.73,7.72,7.73,24800.0,6.4532,6.4616,6.4532,6.4616,24800.0
2011-04-27 11:10:00,7.73,7.73,7.72,7.72,15600.0,6.4616,6.4616,6.4532,6.4532,15600.0
2011-04-27 11:15:00,7.72,7.72,7.72,7.72,18400.0,6.4532,6.4532,6.4532,6.4532,18400.0
2011-04-27 11:20:00,7.72,7.72,7.72,7.72,12400.0,6.4532,6.4532,6.4532,6.4532,12400.0
2011-04-27 11:25:00,7.72,7.72,7.71,7.71,17200.0,6.4532,6.4532,6.4448,6.4448,17200.0
2011-04-27 11:30:00,7.71,7.71,7.69,7.69,12000.0,6.4448,6.4448,6.4281,6.4281,12000.0
2011-04-27 11:35:00,7.7,7.7,7.69,7.7,16800.0,6.4365,6.4365,6.4281,6.4365,16800.0
2011-04-27 11:40:00,7.7,7.71,7.7,7.71,16800.0,6.4365,6.4448,6.4365,6.4448,16800.0
2011-04-27 11:45:00,7.71,7.72,7.71,7.71,40800.0,6.4448,6.4532,6.4448,6.4448,40800.0
2011-04-27 11:50:00,7.71,7.71,7.71,7.71,14800.0,6.4448,6.4448,6.4448,6.4448,14800.0
2011-04-27 11:55:00,7.71,7.71,7.69,7.69,18400.0,6.4448,6.4448,6.4281,6.4281,18400.0
2011-04-27 12:00:00,7.69,7.69,7.69,7.69,33600.0,6.4281,6.4281,6.4281,6.4281,33600.0
2011-04-27 12:05:00,7.69,7.69,7.68,7.69,14800.0,6.4281,6.4281,6.4198,6.4281,14800.0
2011-04-27 12:10:00,7.69,7.69,7.69,7.69,14800.0,6.4281,6.4281,6.4281,6.4281,14800.0
2011-04-27 12:15:00,7.69,7.69,7.69,7.69,14000.0,6.4281,6.4281,6.4281,6.4281,14000.0
2011-04-27 12:20:00,7.69,7.69,7.68,7.69,15600.0,6.4281,6.4281,6.4198,6.4281,15600.0
2011-04-27 12:25:00,7.69,7.69,7.68,7.68,12800.0,6.4281,6.4281,6.4198,6.4198,12800.0
2011-04-27 12:30:00,7.69,7.71,7.68,7.7,79600.0,6.4281,6.4448,6.4198,6.4365,79600.0
2011-04-27 12:35:00,7.7,7.72,7.7,7.72,41200.0,6.4365,6.4532,6.4365,6.4532,41200.0
2011-04-27 12:40:00,7.72,7.72,7.71,7.72,56800.0,6.4532,6.4532,6.4448,6.4532,56800.0
2011-04-27 12:45:00,7.72,7.72,7.71,7.71,23200.0,6.4532,6.4532,6.4448,6.4448,23200.0
2011-04-27 12:50:00,7.71,7.72,7.71,7.71,23200.0,6.4448,6.4532,6.4448,6.4448,23200.0
2011-04-27 12:55:00,7.71,7.72,7.71,7.71,24800.0,6.4448,6.4532,6.4448,6.4448,24800.0
2011-04-27 13:00:00,7.71,7.71,7.71,7.71,17200.0,6.4448,6.4448,6.4448,6.4448,17200.0
2011-04-27 13:05:00,7.71,7.71,7.7,7.7,12800.0,6.4448,6.4448,6.4365,6.4365,12800.0
2011-04-27 13:10:00,7.7,7.7,7.7,7.7,20400.0,6.4365,6.4365,6.4365,6.4365,20400.0
2011-04-27 13:15:00,7.7,7.71,7.7,7.71,32800.0,6.4365,6.4448,6.4365,6.4448,32800.0
2011-04-27 13:20:00,7.71,7.72,7.71,7.72,18400.0,6.4448,6.4532,6.4448,6.4532,18400.0
2011-04-27 13:25:00,7.72,7.72,7.71,7.71,10400.0,6.4532,6.4532,6.4448,6.4448,10400.0
2011-04-27 13:30:00,7.71,7.71,7.71,7.71,11200.0,6.4448,6.4448,6.4448,6.4448,11200.0
2011-04-27 13:35:00,7.71,7.71,7.7,7.7,20000.0,6.4448,6.4448,6.4365,6.4365,20000.0
2011-04-27 13:40:00,7.7,7.71,7.7,7.71,16400.0,6.4365,6.4448,6.4365,6.4448,16400.0
2011-04-27 13:45:00,7.71,7.71,7.71,7.71,7600.0,6.4448,6.4448,6.4448,6.4448,7600.0
2011-04-27 13:50:00,7.71,7.71,7.7,7.71,8400.0,6.4448,6.4448,6.4365,6.4448,8400.0
2011-04-27 13:55:00,7.71,7.71,7.71,7.71,13200.0,6.4448,6.4448,6.4448,6.4448,13200.0
2011-04-27 14:00:00,7.71,7.72,7.71,7.71,30800.0,6.4448,6.4532,6.4448,6.4448,30800.0
2011-04-27 14:05:00,7.7,7.7,7.7,7.7,10400.0,6.4365,6.4365,6.4365,6.4365,10400.0
2011-04-27 14:10:00,7.7,7.71,7.7,7.7,11200.0,6.4365,6.4448,6.4365,6.4365,11200.0
2011-04-27 14:15:00,7.7,7.7,7.69,7.7,52800.0,6.4365,6.4365,6.4281,6.4365,52800.0
2011-04-27 14:20:00,7.7,7.7,7.7,7.7,20800.0,6.4365,6.4365,6.4365,6.4365,20800.0
2011-04-27 14:25:00,7.7,7.7,7.7,7.7,28400.0,6.4365,6.4365,6.4365,6.4365,28400.0
2011-04-27 14:30:00,7.7,7.7,7.7,7.7,10400.0,6.4365,6.4365,6.4365,6.4365,10400.0
2011-04-27 14:35:00,7.7,7.71,7.7,7.71,40000.0,6.4365,6.4448,6.4365,6.4448,40000.0
2011-04-27 14:40:00,7.7,7.71,7.7,7.7,41200.0,6.4365,6.4448,6.4365,6.4365,41200.0
2011-04-27 14:45:00,7.71,7.71,7.7,7.7,31600.0,6.4448,6.4448,6.4365,6.4365,31600.0
2011-04-27 14:50:00,7.7,7.72,7.7,7.72,37600.0,6.4365,6.4532,6.4365,6.4532,37600.0
2011-04-27 14:55:00,7.72,7.72,7.71,7.71,18800.0,6.4532,6.4532,6.4448,6.4448,18800.0
2011-04-27 15:00:00,7.71,7.71,7.71,7.71,32000.0,6.4448,6.4448,6.4448,6.4448,32000.0
2011-04-27 15:05:00,7.71,7.72,7.71,7.71,41200.0,6.4448,6.4532,6.4448,6.4448,41200.0
2011-04-27 15:10:00,7.71,7.71,7.71,7.71,18400.0,6.4448,6.4448,6.4448,6.4448,18400.0
2011-04-27 15:15:00,7.71,7.71,7.71,7.71,20000.0,6.4448,6.4448,6.4448,6.4448,20000.0
2011-04-27 15:20:00,7.71,7.71,7.71,7.71,37600.0,6.4448,6.4448,6.4448,6.4448,37600.0
2011-04-27 15:25:00,7.71,7.72,7.71,7.72,69200.0,6.4448,6.4532,6.4448,6.4532,69200.0
2011-04-27 15:30:00,7.72,7.74,7.72,7.73,98400.0,6.4532,6.4699,6.4532,6.4616,98400.0
2011-04-27 15:35:00,7.73,7.75,7.73,7.74,100000.0,6.4616,6.4783,6.4616,6.4699,100000.0
2011-04-27 15:40:00,7.74,7.75,7.74,7.74,80800.0,6.4699,6.4783,6.4699,6.4699,80800.0
2011-04-27 15:45:00,7.75,7.76,7.75,7.75,126400.0,6.4783,6.4866,6.4783,6.4783,126400.0
2011-04-27 15:50:00,7.75,7.76,7.75,7.75,163600.0,6.4783,6.4866,6.4783,6.4783,163600.0
2011-04-27 15:55:00,7.75,7.75,7.73,7.73,444000.0,6.4783,6.4783,6.4616,6.4616,444000.0
2011-04-28 09:30:00,7.71,7.76,7.71,7.74,80800.0,6.4448,6.4866,6.4448,6.4699,80800.0
2011-04-28 09:35:00,7.74,7.74,7.72,7.72,24400.0,6.4699,6.4699,6.4532,6.4532,24400.0
2011-04-28 09:40:00,7.72,7.72,7.69,7.69,49200.0,6.4532,6.4532,6.4281,6.4281,49200.0
2011-04-28 09:45:00,7.69,7.69,7.68,7.68,16800.0,6.4281,6.4281,6.4198,6.4198,16800.0
2011-04-28 09:50:00,7.68,7.7,7.68,7.7,40000.0,6.4198,6.4365,6.4198,6.4365,40000.0
2011-04-28 09:55:00,7.71,7.71,7.7,7.71,23600.0,6.4448,6.4448,6.4365,6.4448,23600.0
2011-04-28 10:00:00,7.71,7.71,7.7,7.7,33600.0,6.4448,6.4448,6.4365,6.4365,33600.0
2011-04-28 10:05:00,7.7,7.7,7.7,7.7,23200.0,6.4365,6.4365,6.4365,6.4365,23200.0
2011-04-28 10:10:00,7.7,7.7,7.68,7.69,25200.0,6.4365,6.4365,6.4198,6.4281,25200.0
2011-04-28 10:15:00,7.68,7.69,7.68,7.68,23600.0,6.4198,6.4281,6.4198,6.4198,23600.0
2011-04-28 10:20:00,7.68,7.7,7.68,7.7,26800.0,6.4198,6.4365,6.4198,6.4365,26800.0
2011-04-28 10:25:00,7.7,7.71,7.69,7.71,22400.0,6.4365,6.4448,6.4281,6.4448,22400.0
2011-04-28 10:30:00,7.71,7.73,7.71,7.73,64000.0,6.4448,6.4616,6.4448,6.4616,64000.0
2011-04-28 10:35:00,7.72,7.73,7.72,7.72,36400.0,6.4532,6.4616,6.4532,6.4532,36400.0
2011-04-28 10:40:00,7.73,7.73,7.72,7.72,24400.0,6.4616,6.4616,6.4532,6.4532,24400.0
2011-04-28 10:45:00,7.72,7.73,7.72,7.73,22800.0,6.4532,6.4616,6.4532,6.4616,22800.0
2011-04-28 10:50:00,7.72,7.73,7.72,7.73,18000.0,6.4532,6.4616,6.4532,6.4616,18000.0
2011-04-28 10:55:00,7.73,7.73,7.73,7.73,9200.0,6.4616,6.4616,6.4616,6.4616,9200.0
2011-04-28 11:00:00,7.73,7.73,7.72,7.72,53600.0,6.4616,6.4616,6.4532,6.4532,53600.0
2011-04-28 11:05:00,7.72,7.72,7.71,7.71,19600.0,6.4532,6.4532,6.4448,6.4448,19600.0
2011-04-28 11:10:00,7.71,7.71,7.7,7.7,24400.0,6.4448,6.4448,6.4365,6.4365,24400.0
2011-04-28 11:15:00,7.7,7.7,7.69,7.69,12000.0,6.4365,6.4365,6.4281,6.4281,12000.0
2011-04-28 11:20:00,7.7,7.7,7.7,7.7,55600.0,6.4365,6.4365,6.4365,6.4365,55600.0
2011-04-28 11:25:00,7.7,7.7,7.7,7.7,38000.0,6.4365,6.4365,6.4365,6.4365,38000.0
2011-04-28 11:30:00,7.7,7.71,7.7,7.71,22400.0,6.4365,6.4448,6.4365,6.4448,22400.0
2011-04-28 11:35:00,7.71,7.71,7.7,7.7,50000.0,6.4448,6.4448,6.4365,6.4365,50000.0
2011-04-28 11:40:00,7.7,7.7,7.7,7.7,7600.0,6.4365,6.4365,6.4365,6.4365,7600.0
2011-04-28 11:45:00,7.71,7.71,7.7,7.7,19200.0,6.4448,6.4448,6.4365,6.4365,19200.0
2011-04-28 11:50:00,7.7,7.7,7.7,7.7,73600.0,6.4365,6.4365,6.4365,6.4365,73600.0
2011-04-28 11:55:00,7.7,7.71,7.7,7.71,15600.0,6.4365,6.4448,6.4365,6.4448,15600.0
2011-04-28 12:00:00,7.71,7.71,7.71,7.71,14800.0,6.4448,6.4448,6.4448,6.4448,14800.0
2011-04-28 12:05:00,7.71,7.72,7.71,7.71,22400.0,6.4448,6.4532,6.4448,6.4448,22400.0
2011-04-28 12:10:00,7.71,7.71,7.71,7.71,14800.0,6.4448,6.4448,6.4448,6.4448,14800.0
2011-04-28 12:15:00,7.71,7.71,7.7,7.7,35600.0,6.4448,6.4448,6.4365,6.4365,35600.0
2011-04-28 12:20:00,7.7,7.7,7.7,7.7,19200.0,6.4365,6.4365,6.4365,6.4365,19200.0
2011-04-28 12:25:00,7.7,7.71,7.7,7.71,31600.0,6.4365,6.4448,6.4365,6.4448,31600.0
2011-04-28 12:30:00,7.71,7.71,7.71,7.71,8800.0,6.4448,6.4448,6.4448,6.4448,8800.0
2011-04-28 12:35:00,7.71,7.71,7.71,7.71,18400.0,6.4448,6.4448,6.4448,6.4448,18400.0
2011-04-28 12:40:00,7.71,7.72,7.71,7.72,16400.0,6.4448,6.4532,6.4448,6.4532,16400.0
2011-04-28 12:45:00,7.72,7.72,7.71,7.71,3600.0,6.4532,6.4532,6.4448,6.4448,3600.0
2011-04-28 12:50:00,7.71,7.71,7.71,7.71,20800.0,6.4448,6.4448,6.4448,6.4448,20800.0
2011-04-28 12:55:00,7.71,7.71,7.7,7.7,34000.0,6.4448,6.4448,6.4365,6.4365,34000.0
2011-04-28 13:00:00,7.7,7.71,7.7,7.71,18800.0,6.4365,6.4448,6.4365,6.4448,18800.0
2011-04-28 13:05:00,7.71,7.71,7.68,7.68,138000.0,6.4448,6.4448,6.4198,6.4198,138000.0
2011-04-28 13:10:00,7.69,7.7,7.69,7.7,58000.0,6.4281,6.4365,6.4281,6.4365,58000.0
2011-04-28 13:15:00,7.7,7.7,7.7,7.7,12000.0,6.4365,6.4365,6.4365,6.4365,12000.0
2011-04-28 13:20:00,7.7,7.71,7.7,7.71,18800.0,6.4365,6.4448,6.4365,6.4448,18800.0
2011-04-28 13:25:00,7.71,7.72,7.7,7.72,22400.0,6.4448,6.4532,6.4365,6.4532,22400.0
2011-04-28 13:30:00,7.71,7.72,7.71,7.72,15200.0,6.4448,6.4532,6.4448,6.4532,15200.0
2011-04-28 13:35:00,7.72,7.72,7.7,7.7,14800.0,6.4532,6.4532,6.4365,6.4365,14800.0
2011-04-28 13:40:00,7.7,7.71,7.7,7.71,22000.0,6.4365,6.4448,6.4365,6.4448,22000.0
2011-04-28 13:45:00,7.71,7.71,7.71,7.71,16400.0,6.4448,6.4448,6.4448,6.4448,16400.0
2011-04-28 13:50:00,7.71,7.71,7.7,7.71,27200.0,6.4448,6.4448,6.4365,6.4448,27200.0
2011-04-28 13:55:00,7.71,7.72,7.71,7.71,15200.0,6.4448,6.4532,6.4448,6.4448,15200.0
2011-04-28 14:00:00,7.71,7.72,7.71,7.71,26400.0,6.4448,6.4532,6.4448,6.4448,26400.0
2011-04-28 14:05:00,7.71,7.71,7.7,7.7,32800.0,6.4448,6.4448,6.4365,6.4365,32800.0
2011-04-28 14:10:00,7.7,7.7,7.7,7.7,18800.0,6.4365,6.4365,6.4365,6.4365,18800.0
2011-04-28 14:15:00,7.7,7.71,7.7,7.71,32000.0,6.4365,6.4448,6.4365,6.4448,32000.0
2011-04-28 14:20:00,7.71,7.71,7.71,7.71,11600.0,6.4448,6.4448,6.4448,6.4448,11600.0
2011-04-28 14:25:00,7.71,7.71,7.7,7.7,81200.0,6.4448,6.4448,6.4365,6.4365,81200.0
2011-04-28 14:30:00,7.7,7.71,7.7,7.71,22800.0,6.4365,6.4448,6.4365,6.4448,22800.0
2011-04-28 14:35:00,7.7,7.71,7.7,7.71,41600.0,6.4365,6.4448,6.4365,6.4448,41600.0
2011-04-28 14:40:00,7.71,7.71,7.71,7.71,25200.0,6.4448,6.4448,6.4448,6.4448,25200.0
2011-04-28 14:45:00,7.71,7.72,7.71,7.71,17600.0,6.4448,6.4532,6.4448,6.4448,17600.0
2011-04-28 14:50:00,7.71,7.71,7.71,7.71,114400.0,6.4448,6.4448,6.4448,6.4448,114400.0
2011-04-28 14:55:00,7.72,7.73,7.72,7.73,121200.0,6.4532,6.4616,6.4532,6.4616,121200.0
2011-04-28 15:00:00,7.73,7.73,7.73,7.73,20400.0,6.4616,6.4616,6.4616,6.4616,20400.0
2011-04-28 15:05:00,7.73,7.73,7.71,7.71,89200.0,6.4616,6.4616,6.4448,6.4448,89200.0
2011-04-28 15:10:00,7.71,7.73,7.71,7.73,71600.0,6.4448,6.4616,6.4448,6.4616,71600.0
2011-04-28 15:15:00,7.73,7.73,7.73,7.73,21200.0,6.4616,6.4616,6.4616,6.4616,21200.0
2011-04-28 15:20:00,7.73,7.74,7.73,7.73,48400.0,6.4616,6.4699,6.4616,6.4616,48400.0
2011-04-28 15:25:00,7.73,7.74,7.73,7.74,60400.0,6.4616,6.4699,6.4616,6.4699,60400.0
2011-04-28 15:30:00,7.74,7.75,7.74,7.75,112400.0,6.4699,6.4783,6.4699,6.4783,112400.0
2011-04-28 15:35:00,7.75,7.75,7.75,7.75,34400.0,6.4783,6.4783,6.4783,6.4783,34400.0
2011-04-28 15:40:00,7.75,7.75,7.74,7.74,48400.0,6.4783,6.4783,6.4699,6.4699,48400.0
2011-04-28 15:45:00,7.74,7.75,7.73,7.73,99200.0,6.4699,6.4783,6.4616,6.4616,99200.0
2011-04-28 15:50:00,7.73,7.73,7.72,7.72,107600.0,6.4616,6.4616,6.4532,6.4532,107600.0
2011-04-28 15:55:00,7.72,7.74,7.72,7.74,160800.0,6.4532,6.4699,6.4532,6.4699,160800.0
2011-04-29 09:30:00,7.74,7.79,7.72,7.79,73200.0,6.4699,6.5117,6.4532,6.5117,73200.0
2011-04-29 09:35:00,7.79,7.79,7.75,7.76,57200.0,6.5117,6.5117,6.4783,6.4866,57200.0
2011-04-29 09:40:00,7.76,7.78,7.76,7.78,62400.0,6.4866,6.5034,6.4866,6.5034,62400.0
2011-04-29 09:45:00,7.79,7.8,7.77,7.79,79200.0,6.5117,6.5201,6.495,6.5117,79200.0
2011-04-29 09:50:00,7.79,7.8,7.78,7.78,68800.0,6.5117,6.5201,6.5034,6.5034,68800.0
2011-04-29 09:55:00,7.78,7.78,7.76,7.77,68800.0,6.5034,6.5034,6.4866,6.495,68800.0
2011-04-29 10:00:00,7.77,7.79,7.76,7.79,35200.0,6.495,6.5117,6.4866,6.5117,35200.0
2011-04-29 10:05:00,7.79,7.79,7.79,7.79,23200.0,6.5117,6.5117,6.5117,6.5117,23200.0
2011-04-29 10:10:00,7.79,7.79,7.79,7.79,26800.0,6.5117,6.5117,6.5117,6.5117,26800.0
2011-04-29 10:15:00,7.79,7.79,7.77,7.77,33600.0,6.5117,6.5117,6.495,6.495,33600.0
2011-04-29 10:20:00,7.77,7.78,7.77,7.78,16000.0,6.495,6.5034,6.495,6.5034,16000.0
2011-04-29 10:25:00,7.78,7.78,7.77,7.78,14400.0,6.5034,6.5034,6.495,6.5034,14400.0
2011-04-29 10:30:00,7.78,7.78,7.77,7.78,9200.0,6.5034,6.5034,6.495,6.5034,9200.0
2011-04-29 10:35:00,7.78,7.78,7.78,7.78,6000.0,6.5034,6.5034,6.5034,6.5034,6000.0
2011-04-29 10:40:00,7.78,7.79,7.78,7.79,3600.0,6.5034,6.5117,6.5034,6.5117,3600.0
2011-04-29 10:45:00,7.79,7.79,7.79,7.79,12400.0,6.5117,6.5117,6.5117,6.5117,12400.0
2011-04-29 10:50:00,7.79,7.79,7.79,7.79,21600.0,6.5117,6.5117,6.5117,6.5117,21600.0
2011-04-29 10:55:00,7.79,7.8,7.79,7.79,12800.0,6.5117,6.5201,6.5117,6.5117,12800.0
2011-04-29 11:00:00,7.79,7.79,7.79,7.79,72000.0,6.5117,6.5117,6.5117,6.5117,72000.0
2011-04-29 11:05:00,7.79,7.79,7.79,7.79,13200.0,6.5117,6.5117,6.5117,6.5117,13200.0
2011-04-29 11:10:00,7.79,7.79,7.79,7.79,24000.0,6.5117,6.5117,6.5117,6.5117,24000.0
2011-04-29 11:15:00,7.79,7.79,7.78,7.78,19600.0,6.5117,6.5117,6.5034,6.5034,19600.0
2011-04-29 11:20:00,7.78,7.78,7.78,7.78,16800.0,6.5034,6.5034,6.5034,6.5034,16800.0
2011-04-29 11:25:00,7.78,7.78,7.78,7.78,10800.0,6.5034,6.5034,6.5034,6.5034,10800.0
2011-04-29 11:30:00,7.78,7.78,7.78,7.78,17200.0,6.5034,6.5034,6.5034,6.5034,17200.0
2011-04-29 11:35:00,7.78,7.78,7.78,7.78,8000.0,6.5034,6.5034,6.5034,6.5034,8000.0
2011-04-29 11:40:00,7.78,7.78,7.78,7.78,54400.0,6.5034,6.5034,6.5034,6.5034,54400.0
2011-04-29 11:45:00,7.78,7.78,7.78,7.78,15200.0,6.5034,6.5034,6.5034,6.5034,15200.0
2011-04-29 11:50:00,7.78,7.78,7.78,7.78,8400.0,6.5034,6.5034,6.5034,6.5034,8400.0
2011-04-29 11:55:00,7.78,7.78,7.77,7.78,60800.0,6.5034,6.5034,6.495,6.5034,60800.0
2011-04-29 12:00:00,7.78,7.78,7.77,7.77,50400.0,6.5034,6.5034,6.495,6.495,50400.0
2011-04-29 12:05:00,7.77,7.78,7.77,7.78,42000.0,6.495,6.5034,6.495,6.5034,42000.0
2011-04-29 12:10:00,7.78,7.78,7.77,7.78,11200.0,6.5034,6.5034,6.495,6.5034,11200.0
2011-04-29 12:15:00,7.78,7.78,7.78,7.78,6400.0,6.5034,6.5034,6.5034,6.5034,6400.0
2011-04-29 12:20:00,7.77,7.77,7.77,7.77,23600.0,6.495,6.495,6.495,6.495,23600.0
2011-04-29 12:25:00,7.78,7.78,7.78,7.78,13600.0,6.5034,6.5034,6.5034,6.5034,13600.0
2011-04-29 12:30:00,7.77,7.78,7.77,7.78,22000.0,6.495,6.5034,6.495,6.5034,22000.0
2011-04-29 12:35:00,7.78,7.78,7.78,7.78,8000.0,6.5034,6.5034,6.5034,6.5034,8000.0
2011-04-29 12:40:00,7.78,7.78,7.78,7.78,4400.0,6.5034,6.5034,6.5034,6.5034,4400.0
2011-04-29 12:45:00,7.78,7.78,7.77,7.78,60800.0,6.5034,6.5034,6.495,6.5034,60800.0
2011-04-29 12:50:00,7.77,7.78,7.77,7.77,26400.0,6.495,6.5034,6.495,6.495,26400.0
2011-04-29 12:55:00,7.77,7.78,7.77,7.78,8800.0,6.495,6.5034,6.495,6.5034,8800.0
2011-04-29 13:00:00,7.78,7.78,7.77,7.77,12000.0,6.5034,6.5034,6.495,6.495,12000.0
2011-04-29 13:05:00,7.77,7.78,7.77,7.78,12400.0,6.495,6.5034,6.495,6.5034,12400.0
2011-04-29 13:10:00,7.77,7.78,7.77,7.77,45200.0,6.495,6.5034,6.495,6.495,45200.0
2011-04-29 13:15:00,7.77,7.77,7.77,7.77,14800.0,6.495,6.495,6.495,6.495,14800.0
2011-04-29 13:20:00,7.76,7.77,7.76,7.77,5200.0,6.4866,6.495,6.4866,6.495,5200.0
2011-04-29 13:25:00,7.77,7.77,7.77,7.77,16400.0,6.495,6.495,6.495,6.495,16400.0
2011-04-29 13:30:00,7.77,7.77,7.76,7.77,41200.0,6.495,6.495,6.4866,6.495,41200.0
2011-04-29 13:35:00,7.77,7.77,7.77,7.77,17200.0,6.495,6.495,6.495,6.495,17200.0
2011-04-29 13:40:00,7.77,7.77,7.77,7.77,16400.0,6.495,6.495,6.495,6.495,16400.0
2011-04-29 13:45:00,7.77,7.77,7.77,7.77,4800.0,6.495,6.495,6.495,6.495,4800.0
2011-04-29 13:50:00,7.77,7.78,7.77,7.78,13200.0,6.495,6.5034,6.495,6.5034,13200.0
2011-04-29 13:55:00,7.78,7.78,7.77,7.77,4000.0,6.5034,6.5034,6.495,6.495,4000.0
2011-04-29 14:00:00,7.78,7.78,7.77,7.77,36400.0,6.5034,6.5034,6.495,6.495,36400.0
2011-04-29 14:05:00,7.78,7.78,7.77,7.77,7600.0,6.5034,6.5034,6.495,6.495,7600.0
2011-04-29 14:10:00,7.77,7.78,7.77,7.78,96800.0,6.495,6.5034,6.495,6.5034,96800.0
2011-04-29 14:15:00,7.78,7.78,7.78,7.78,118000.0,6.5034,6.5034,6.5034,6.5034,118000.0
2011-04-29 14:20:00,7.78,7.78,7.78,7.78,80000.0,6.5034,6.5034,6.5034,6.5034,80000.0
2011-04-29 14:25:00,7.78,7.79,7.78,7.78,90000.0,6.5034,6.5117,6.5034,6.5034,90000.0
2011-04-29 14:30:00,7.79,7.79,7.78,7.78,38000.0,6.5117,6.5117,6.5034,6.5034,38000.0
2011-04-29 14:35:00,7.79,7.8,7.79,7.79,98000.0,6.5117,6.5201,6.5117,6.5117,98000.0
2011-04-29 14:40:00,7.79,7.79,7.79,7.79,15200.0,6.5117,6.5117,6.5117,6.5117,15200.0
2011-04-29 14:45:00,7.79,7.79,7.79,7.79,17200.0,6.5117,6.5117,6.5117,6.5117,17200.0
2011-04-29 14:50:00,7.79,7.79,7.78,7.79,21600.0,6.5117,6.5117,6.5034,6.5117,21600.0
2011-04-29 14:55:00,7.79,7.79,7.78,7.78,25600.0,6.5117,6.5117,6.5034,6.5034,25600.0
2011-04-29 15:00:00,7.78,7.78,7.77,7.77,54400.0,6.5034,6.5034,6.495,6.495,54400.0
2011-04-29 15:05:00,7.77,7.79,7.77,7.79,39200.0,6.495,6.5117,6.495,6.5117,39200.0
2011-04-29 15:10:00,7.79,7.79,7.78,7.78,76000.0,6.5117,6.5117,6.5034,6.5034,76000.0
2011-04-29 15:15:00,7.78,7.78,7.78,7.78,49200.0,6.5034,6.5034,6.5034,6.5034,49200.0
2011-04-29 15:20:00,7.78,7.79,7.78,7.78,70400.0,6.5034,6.5117,6.5034,6.5034,70400.0
2011-04-29 15:25:00,7.78,7.79,7.78,7.78,81600.0,6.5034,6.5117,6.5034,6.5034,81600.0
2011-04-29 15:30:00,7.78,7.79,7.78,7.78,81600.0,6.5034,6.5117,6.5034,6.5034,81600.0
2011-04-29 15:35:00,7.78,7.79,7.78,7.78,134000.0,6.5034,6.5117,6.5034,6.5034,134000.0
2011-04-29 15:40:00,7.78,7.79,7.78,7.78,167200.0,6.5034,6.5117,6.5034,6.5034,167200.0
2011-04-29 15:45:00,7.79,7.79,7.78,7.78,107600.0,6.5117,6.5117,6.5034,6.5034,107600.0
2011-04-29 15:50:00,7.78,7.78,7.77,7.78,188800.0,6.5034,6.5034,6.495,6.5034,188800.0
2011-04-29 15:55:00,7.77,7.78,7.76,7.76,179600.0,6.495,6.5034,6.4866,6.4866,179600.0
2011-05-02 09:30:00,7.84,7.84,7.79,7.79,34400.0,6.5535,6.5535,6.5117,6.5117,34400.0
2011-05-02 09:35:00,7.8,7.8,7.77,7.77,152400.0,6.5201,6.5201,6.495,6.495,152400.0
2011-05-02 09:40:00,7.77,7.78,7.75,7.75,32800.0,6.495,6.5034,6.4783,6.4783,32800.0
2011-05-02 09:45:00,7.75,7.75,7.74,7.74,44800.0,6.4783,6.4783,6.4699,6.4699,44800.0
2011-05-02 09:50:00,7.74,7.75,7.73,7.75,132400.0,6.4699,6.4783,6.4616,6.4783,132400.0
2011-05-02 09:55:00,7.75,7.75,7.73,7.73,33200.0,6.4783,6.4783,6.4616,6.4616,33200.0
2011-05-02 10:00:00,7.73,7.74,7.72,7.72,68000.0,6.4616,6.4699,6.4532,6.4532,68000.0
2011-05-02 10:05:00,7.72,7.72,7.69,7.69,86800.0,6.4532,6.4532,6.4281,6.4281,86800.0
2011-05-02 10:10:00,7.69,7.7,7.69,7.69,74800.0,6.4281,6.4365,6.4281,6.4281,74800.0
2011-05-02 10:15:00,7.69,7.7,7.69,7.7,43200.0,6.4281,6.4365,6.4281,6.4365,43200.0
2011-05-02 10:20:00,7.7,7.72,7.7,7.71,22400.0,6.4365,6.4532,6.4365,6.4448,22400.0
2011-05-02 10:25:00,7.71,7.73,7.71,7.73,24000.0,6.4448,6.4616,6.4448,6.4616,24000.0
2011-05-02 10:30:00,7.73,7.75,7.73,7.75,25200.0,6.4616,6.4783,6.4616,6.4783,25200.0
2011-05-02 10:35:00,7.75,7.75,7.75,7.75,12000.0,6.4783,6.4783,6.4783,6.4783,12000.0
2011-05-02 10:40:00,7.75,7.77,7.75,7.77,81600.0,6.4783,6.495,6.4783,6.495,81600.0
2011-05-02 10:45:00,7.77,7.77,7.76,7.77,33200.0,6.495,6.495,6.4866,6.495,33200.0
2011-05-02 10:50:00,7.77,7.77,7.75,7.76,27600.0,6.495,6.495,6.4783,6.4866,27600.0
2011-05-02 10:55:00,7.76,7.76,7.75,7.76,24800.0,6.4866,6.4866,6.4783,6.4866,24800.0
2011-05-02 11:00:00,7.77,7.78,7.77,7.78,32000.0,6.495,6.5034,6.495,6.5034,32000.0
2011-05-02 11:05:00,7.78,7.78,7.77,7.78,53600.0,6.5034,6.5034,6.495,6.5034,53600.0
2011-05-02 11:10:00,7.78,7.78,7.78,7.78,10800.0,6.5034,6.5034,6.5034,6.5034,10800.0
2011-05-02 11:15:00,7.79,7.79,7.78,7.78,14400.0,6.5117,6.5117,6.5034,6.5034,14400.0
2011-05-02 11:20:00,7.78,7.78,7.76,7.76,26800.0,6.5034,6.5034,6.4866,6.4866,26800.0
2011-05-02 11:25:00,7.77,7.77,7.76,7.76,17200.0,6.495,6.495,6.4866,6.4866,17200.0
2011-05-02 11:30:00,7.76,7.76,7.75,7.76,19200.0,6.4866,6.4866,6.4783,6.4866,19200.0
2011-05-02 11:35:00,7.76,7.76,7.75,7.76,52000.0,6.4866,6.4866,6.4783,6.4866,52000.0
2011-05-02 11:40:00,7.76,7.76,7.76,7.76,54000.0,6.4866,6.4866,6.4866,6.4866,54000.0
2011-05-02 11:45:00,7.76,7.76,7.76,7.76,20400.0,6.4866,6.4866,6.4866,6.4866,20400.0
2011-05-02 11:50:00,7.76,7.77,7.76,7.77,37200.0,6.4866,6.495,6.4866,6.495,37200.0
2011-05-02 11:55:00,7.77,7.77,7.77,7.77,15200.0,6.495,6.495,6.495,6.495,15200.0
2011-05-02 12:00:00,7.77,7.79,7.77,7.79,39600.0,6.495,6.5117,6.495,6.5117,39600.0
2011-05-02 12:05:00,7.79,7.79,7.79,7.79,97200.0,6.5117,6.5117,6.5117,6.5117,97200.0
2011-05-02 12:10:00,7.79,7.79,7.79,7.79,93200.0,6.5117,6.5117,6.5117,6.5117,93200.0
2011-05-02 12:15:00,7.79,7.79,7.78,7.78,59600.0,6.5117,6.5117,6.5034,6.5034,59600.0
2011-05-02 12:20:00,7.78,7.78,7.77,7.77,25200.0,6.5034,6.5034,6.495,6.495,25200.0
2011-05-02 12:25:00,7.76,7.77,7.76,7.76,45600.0,6.4866,6.495,6.4866,6.4866,45600.0
2011-05-02 12:30:00,7.76,7.77,7.75,7.77,38000.0,6.4866,6.495,6.4783,6.495,38000.0
2011-05-02 12:35:00,7.77,7.77,7.76,7.77,45600.0,6.495,6.495,6.4866,6.495,45600.0
2011-05-02 12:40:00,7.77,7.77,7.76,7.77,29200.0,6.495,6.495,6.4866,6.495,29200.0
2011-05-02 12:45:00,7.76,7.76,7.76,7.76,26400.0,6.4866,6.4866,6.4866,6.4866,26400.0
2011-05-02 12:50:00,7.76,7.77,7.76,7.77,18400.0,6.4866,6.495,6.4866,6.495,18400.0
2011-05-02 12:55:00,7.77,7.77,7.76,7.76,15200.0,6.495,6.495,6.4866,6.4866,15200.0
2011-05-02 13:00:00,7.76,7.76,7.76,7.76,8400.0,6.4866,6.4866,6.4866,6.4866,8400.0
2011-05-02 13:05:00,7.76,7.77,7.76,7.77,15600.0,6.4866,6.495,6.4866,6.495,15600.0
2011-05-02 13:10:00,7.77,7.77,7.76,7.77,21600.0,6.495,6.495,6.4866,6.495,21600.0
2011-05-02 13:15:00,7.77,7.78,7.77,7.78,42000.0,6.495,6.5034,6.495,6.5034,42000.0
2011-05-02 13:20:00,7.78,7.78,7.78,7.78,20000.0,6.5034,6.5034,6.5034,6.5034,20000.0
2011-05-02 13:25:00,7.78,7.79,7.78,7.78,49200.0,6.5034,6.5117,6.5034,6.5034,49200.0
2011-05-02 13:30:00,7.78,7.78,7.77,7.77,16800.0,6.5034,6.5034,6.495,6.495,16800.0
2011-05-02 13:35:00,7.77,7.77,7.76,7.77,11600.0,6.495,6.495,6.4866,6.495,11600.0
2011-05-02 13:40:00,7.77,7.77,7.77,7.77,2800.0,6.495,6.495,6.495,6.495,2800.0
2011-05-02 13:45:00,7.77,7.77,7.76,7.76,24400.0,6.495,6.495,6.4866,6.4866,24400.0
2011-05-02 13:50:00,7.76,7.77,7.76,7.76,148800.0,6.4866,6.495,6.4866,6.4866,148800.0
2011-05-02 13:55:00,7.76,7.77,7.76,7.77,78000.0,6.4866,6.495,6.4866,6.495,78000.0
2011-05-02 14:00:00,7.77,7.78,7.77,7.78,14000.0,6.495,6.5034,6.495,6.5034,14000.0
2011-05-02 14:05:00,7.78,7.79,7.78,7.79,6400.0,6.5034,6.5117,6.5034,6.5117,6400.0
2011-05-02 14:10:00,7.78,7.79,7.78,7.79,16800.0,6.5034,6.5117,6.5034,6.5117,16800.0
2011-05-02 14:15:00,7.78,7.78,7.78,7.78,6000.0,6.5034,6.5034,6.5034,6.5034,6000.0
2011-05-02 14:20:00,7.78,7.78,7.77,7.77,45600.0,6.5034,6.5034,6.495,6.495,45600.0
2011-05-02 14:25:00,7.77,7.77,7.76,7.77,11200.0,6.495,6.495,6.4866,6.495,11200.0
2011-05-02 14:30:00,7.77,7.77,7.77,7.77,32400.0,6.495,6.495,6.495,6.495,32400.0
2011-05-02 14:35:00,7.77,7.78,7.77,7.78,41200.0,6.495,6.5034,6.495,6.5034,41200.0
2011-05-02 14:40:00,7.78,7.78,7.77,7.77,87200.0,6.5034,6.5034,6.495,6.495,87200.0
2011-05-02 14:45:00,7.78,7.78,7.78,7.78,33600.0,6.5034,6.5034,6.5034,6.5034,33600.0
2011-05-02 14:50:00,7.78,7.78,7.78,7.78,22000.0,6.5034,6.5034,6.5034,6.5034,22000.0
2011-05-02 14:55:00,7.78,7.78,7.77,7.77,26400.0,6.5034,6.5034,6.495,6.495,26400.0
2011-05-02 15:00:00,7.77,7.78,7.77,7.78,124000.0,6.495,6.5034,6.495,6.5034,124000.0
2011-05-02 15:05:00,7.78,7.78,7.77,7.78,50000.0,6.5034,6.5034,6.495,6.5034,50000.0
2011-05-02 15:10:00,7.78,7.78,7.77,7.77,16400.0,6.5034,6.5034,6.495,6.495,16400.0
2011-05-02 15:15:00,7.77,7.77,7.77,7.77,40000.0,6.495,6.495,6.495,6.495,40000.0
2011-05-02 15:20:00,7.77,7.78,7.77,7.78,71600.0,6.495,6.5034,6.495,6.5034,71600.0
2011-05-02 15:25:00,7.78,7.78,7.77,7.77,45600.0,6.5034,6.5034,6.495,6.495,45600.0
2011-05-02 15:30:00,7.77,7.77,7.76,7.77,46000.0,6.495,6.495,6.4866,6.495,46000.0
2011-05-02 15:35:00,7.77,7.77,7.77,7.77,43600.0,6.495,6.495,6.495,6.495,43600.0
2011-05-02 15:40:00,7.77,7.77,7.77,7.77,56000.0,6.495,6.495,6.495,6.495,56000.0
2011-05-02 15:45:00,7.77,7.78,7.77,7.78,84800.0,6.495,6.5034,6.495,6.5034,84800.0
2011-05-02 15:50:00,7.78,7.78,7.77,7.77,94400.0,6.5034,6.5034,6.495,6.495,94400.0
2011-05-02 15:55:00,7.77,7.78,7.77,7.77,144400.0,6.495,6.5034,6.495,6.495,144400.0
2011-05-03 09:30:00,7.75,7.77,7.72,7.77,63200.0,6.4783,6.495,6.4532,6.495,63200.0
2011-05-03 09:35:00,7.77,7.78,7.75,7.75,42000.0,6.495,6.5034,6.4783,6.4783,42000.0
2011-05-03 09:40:00,7.75,7.76,7.74,7.74,38800.0,6.4783,6.4866,6.4699,6.4699,38800.0
2011-05-03 09:45:00,7.74,7.75,7.73,7.75,35600.0,6.4699,6.4783,6.4616,6.4783,35600.0
2011-05-03 09:50:00,7.75,7.77,7.75,7.77,52400.0,6.4783,6.495,6.4783,6.495,52400.0
2011-05-03 09:55:00,7.77,7.8,7.77,7.8,37600.0,6.495,6.5201,6.495,6.5201,37600.0
2011-05-03 10:00:00,7.8,7.81,7.77,7.77,50000.0,6.5201,6.5284,6.495,6.495,50000.0
2011-05-03 10:05:00,7.77,7.79,7.77,7.78,53200.0,6.495,6.5117,6.495,6.5034,53200.0
2011-05-03 10:10:00,7.78,7.79,7.78,7.79,46000.0,6.5034,6.5117,6.5034,6.5117,46000.0
2011-05-03 10:15:00,7.79,7.8,7.79,7.79,30000.0,6.5117,6.5201,6.5117,6.5117,30000.0
2011-05-03 10:20:00,7.79,7.79,7.78,7.78,18800.0,6.5117,6.5117,6.5034,6.5034,18800.0
2011-05-03 10:25:00,7.78,7.78,7.77,7.78,13600.0,6.5034,6.5034,6.495,6.5034,13600.0
2011-05-03 10:30:00,7.78,7.78,7.76,7.77,17600.0,6.5034,6.5034,6.4866,6.495,17600.0
2011-05-03 10:35:00,7.77,7.77,7.76,7.76,32800.0,6.495,6.495,6.4866,6.4866,32800.0
2011-05-03 10:40:00,7.76,7.76,7.75,7.75,16400.0,6.4866,6.4866,6.4783,6.4783,16400.0
2011-05-03 10:45:00,7.75,7.76,7.75,7.76,24400.0,6.4783,6.4866,6.4783,6.4866,24400.0
2011-05-03 10:50:00,7.76,7.76,7.75,7.76,17200.0,6.4866,6.4866,6.4783,6.4866,17200.0
2011-05-03 10:55:00,7.76,7.76,7.75,7.76,21200.0,6.4866,6.4866,6.4783,6.4866,21200.0
2011-05-03 11:00:00,7.75,7.76,7.75,7.76,16000.0,6.4783,6.4866,6.4783,6.4866,16000.0
2011-05-03 11:05:00,7.76,7.76,7.75,7.75,17600.0,6.4866,6.4866,6.4783,6.4783,17600.0
2011-05-03 11:10:00,7.75,7.76,7.75,7.76,16400.0,6.4783,6.4866,6.4783,6.4866,16400.0
2011-05-03 11:15:00,7.76,7.76,7.76,7.76,4000.0,6.4866,6.4866,6.4866,6.4866,4000.0
2011-05-03 11:20:00,7.76,7.76,7.76,7.76,32400.0,6.4866,6.4866,6.4866,6.4866,32400.0
2011-05-03 11:25:00,7.76,7.76,7.75,7.75,38000.0,6.4866,6.4866,6.4783,6.4783,38000.0
2011-05-03 11:30:00,7.75,7.75,7.75,7.75,26000.0,6.4783,6.4783,6.4783,6.4783,26000.0
2011-05-03 11:35:00,7.75,7.75,7.74,7.75,55200.0,6.4783,6.4783,6.4699,6.4783,55200.0
2011-05-03 11:40:00,7.75,7.78,7.75,7.78,52000.0,6.4783,6.5034,6.4783,6.5034,52000.0
2011-05-03 11:45:00,7.78,7.78,7.77,7.77,97600.0,6.5034,6.5034,6.495,6.495,97600.0
2011-05-03 11:50:00,7.77,7.77,7.77,7.77,2400.0,6.495,6.495,6.495,6.495,2400.0
2011-05-03 11:55:00,7.77,7.77,7.77,7.77,6800.0,6.495,6.495,6.495,6.495,6800.0
2011-05-03 12:00:00,7.77,7.77,7.77,7.77,10400.0,6.495,6.495,6.495,6.495,10400.0
2011-05-03 12:05:00,7.77,7.77,7.76,7.77,12400.0,6.495,6.495,6.4866,6.495,12400.0
2011-05-03 12:10:00,7.77,7.77,7.76,7.76,28400.0,6.495,6.495,6.4866,6.4866,28400.0
2011-05-03 12:15:00,7.76,7.76,7.75,7.76,15200.0,6.4866,6.4866,6.4783,6.4866,15200.0
2011-05-03 12:20:00,7.75,7.76,7.75,7.76,12400.0,6.4783,6.4866,6.4783,6.4866,12400.0
2011-05-03 12:25:00,7.76,7.76,7.75,7.76,77600.0,6.4866,6.4866,6.4783,6.4866,77600.0
2011-05-03 12:30:00,7.76,7.78,7.76,7.78,37200.0,6.4866,6.5034,6.4866,6.5034,37200.0
2011-05-03 12:35:00,7.78,7.78,7.77,7.77,24000.0,6.5034,6.5034,6.495,6.495,24000.0
2011-05-03 12:40:00,7.77,7.77,7.76,7.76,12400.0,6.495,6.495,6.4866,6.4866,12400.0
2011-05-03 12:45:00,7.76,7.77,7.76,7.76,18400.0,6.4866,6.495,6.4866,6.4866,18400.0
2011-05-03 12:50:00,7.76,7.76,7.76,7.76,24800.0,6.4866,6.4866,6.4866,6.4866,24800.0
2011-05-03 12:55:00,7.76,7.76,7.76,7.76,16000.0,6.4866,6.4866,6.4866,6.4866,16000.0
2011-05-03 13:00:00,7.76,7.76,7.75,7.75,24800.0,6.4866,6.4866,6.4783,6.4783,24800.0
2011-05-03 13:05:00,7.75,7.76,7.75,7.76,33600.0,6.4783,6.4866,6.4783,6.4866,33600.0
2011-05-03 13:10:00,7.76,7.76,7.75,7.76,34400.0,6.4866,6.4866,6.4783,6.4866,34400.0
2011-05-03 13:15:00,7.76,7.76,7.75,7.75,5600.0,6.4866,6.4866,6.4783,6.4783,5600.0
2011-05-03 13:20:00,7.75,7.76,7.75,7.76,73600.0,6.4783,6.4866,6.4783,6.4866,73600.0
2011-05-03 13:25:00,7.76,7.76,7.75,7.75,19600.0,6.4866,6.4866,6.4783,6.4783,19600.0
2011-05-03 13:30:00,7.74,7.75,7.74,7.75,17200.0,6.4699,6.4783,6.4699,6.4783,17200.0
2011-05-03 13:35:00,7.75,7.76,7.75,7.75,16400.0,6.4783,6.4866,6.4783,6.4783,16400.0
2011-05-03 13:40:00,7.76,7.76,7.74,7.75,15200.0,6.4866,6.4866,6.4699,6.4783,15200.0
2011-05-03 13:45:00,7.75,7.75,7.74,7.75,25200.0,6.4783,6.4783,6.4699,6.4783,25200.0
2011-05-03 13:50:00,7.74,7.74,7.74,7.74,69600.0,6.4699,6.4699,6.4699,6.4699,69600.0
2011-05-03 13:55:00,7.74,7.74,7.74,7.74,48400.0,6.4699,6.4699,6.4699,6.4699,48400.0
2011-05-03 14:00:00,7.74,7.74,7.74,7.74,40800.0,6.4699,6.4699,6.4699,6.4699,40800.0
2011-05-03 14:05:00,7.74,7.75,7.74,7.74,56000.0,6.4699,6.4783,6.4699,6.4699,56000.0
2011-05-03 14:10:00,7.74,7.74,7.73,7.74,94800.0,6.4699,6.4699,6.4616,6.4699,94800.0
2011-05-03 14:15:00,7.74,7.75,7.74,7.75,16400.0,6.4699,6.4783,6.4699,6.4783,16400.0
2011-05-03 14:20:00,7.75,7.75,7.75,7.75,49600.0,6.4783,6.4783,6.4783,6.4783,49600.0
2011-05-03 14:25:00,7.75,7.76,7.75,7.76,31200.0,6.4783,6.4866,6.4783,6.4866,31200.0
2011-05-03 14:30:00,7.75,7.76,7.74,7.75,29600.0,6.4783,6.4866,6.4699,6.4783,29600.0
2011-05-03 14:35:00,7.75,7.75,7.74,7.75,56000.0,6.4783,6.4783,6.4699,6.4783,56000.0
2011-05-03 14:40:00,7.75,7.76,7.75,7.75,20400.0,6.4783,6.4866,6.4783,6.4783,20400.0
2011-05-03 14:45:00,7.75,7.75,7.75,7.75,20800.0,6.4783,6.4783,6.4783,6.4783,20800.0
2011-05-03 14:50:00,7.75,7.75,7.74,7.74,35600.0,6.4783,6.4783,6.4699,6.4699,35600.0
2011-05-03 14:55:00,7.74,7.75,7.74,7.74,13600.0,6.4699,6.4783,6.4699,6.4699,13600.0
2011-05-03 15:00:00,7.75,7.76,7.75,7.76,47200.0,6.4783,6.4866,6.4783,6.4866,47200.0
2011-05-03 15:05:00,7.76,7.76,7.75,7.75,30400.0,6.4866,6.4866,6.4783,6.4783,30400.0
2011-05-03 15:10:00,7.75,7.75,7.74,7.75,30800.0,6.4783,6.4783,6.4699,6.4783,30800.0
2011-05-03 15:15:00,7.75,7.75,7.74,7.74,38000.0,6.4783,6.4783,6.4699,6.4699,38000.0
2011-05-03 15:20:00,7.74,7.75,7.74,7.75,28000.0,6.4699,6.4783,6.4699,6.4783,28000.0
2011-05-03 15:25:00,7.75,7.76,7.75,7.75,28800.0,6.4783,6.4866,6.4783,6.4783,28800.0
2011-05-03 15:30:00,7.75,7.76,7.75,7.76,40400.0,6.4783,6.4866,6.4783,6.4866,40400.0
2011-05-03 15:35:00,7.76,7.77,7.75,7.77,71600.0,6.4866,6.495,6.4783,6.495,71600.0
2011-05-03 15:40:00,7.77,7.77,7.76,7.77,29600.0,6.495,6.495,6.4866,6.495,29600.0
2011-05-03 15:45:00,7.77,7.77,7.76,7.77,60400.0,6.495,6.495,6.4866,6.495,60400.0
2011-05-03 15:50:00,7.77,7.78,7.76,7.77,108800.0,6.495,6.5034,6.4866,6.495,108800.0
2011-05-03 15:55:00,7.77,7.78,7.76,7.76,112800.0,6.495,6.5034,6.4866,6.4866,112800.0
2011-05-04 09:30:00,7.78,7.8,7.76,7.76,63200.0,6.5034,6.5201,6.4866,6.4866,63200.0
2011-05-04 09:35:00,7.76,7.78,7.75,7.78,50400.0,6.4866,6.5034,6.4783,6.5034,50400.0
2011-05-04 09:40:00,7.78,7.78,7.74,7.75,43200.0,6.5034,6.5034,6.4699,6.4783,43200.0
2011-05-04 09:45:00,7.75,7.77,7.75,7.76,76400.0,6.4783,6.495,6.4783,6.4866,76400.0
2011-05-04 09:50:00,7.77,7.77,7.74,7.74,32800.0,6.495,6.495,6.4699,6.4699,32800.0
2011-05-04 09:55:00,7.75,7.76,7.72,7.73,56400.0,6.4783,6.4866,6.4532,6.4616,56400.0
2011-05-04 10:00:00,7.73,7.73,7.68,7.7,73600.0,6.4616,6.4616,6.4198,6.4365,73600.0
2011-05-04 10:05:00,7.7,7.7,7.66,7.66,66800.0,6.4365,6.4365,6.403,6.403,66800.0
2011-05-04 10:10:00,7.66,7.71,7.65,7.71,98800.0,6.403,6.4448,6.3947,6.4448,98800.0
2011-05-04 10:15:00,7.71,7.72,7.7,7.71,12800.0,6.4448,6.4532,6.4365,6.4448,12800.0
2011-05-04 10:20:00,7.72,7.72,7.71,7.71,29600.0,6.4532,6.4532,6.4448,6.4448,29600.0
2011-05-04 10:25:00,7.71,7.71,7.7,7.71,94800.0,6.4448,6.4448,6.4365,6.4448,94800.0
2011-05-04 10:30:00,7.71,7.72,7.7,7.71,37600.0,6.4448,6.4532,6.4365,6.4448,37600.0
2011-05-04 10:35:00,7.71,7.71,7.7,7.71,35200.0,6.4448,6.4448,6.4365,6.4448,35200.0
2011-05-04 10:40:00,7.71,7.71,7.7,7.7,46000.0,6.4448,6.4448,6.4365,6.4365,46000.0
2011-05-04 10:45:00,7.7,7.7,7.69,7.69,76400.0,6.4365,6.4365,6.4281,6.4281,76400.0
2011-05-04 10:50:00,7.69,7.69,7.68,7.68,26800.0,6.4281,6.4281,6.4198,6.4198,26800.0
2011-05-04 10:55:00,7.69,7.71,7.69,7.71,28000.0,6.4281,6.4448,6.4281,6.4448,28000.0
2011-05-04 11:00:00,7.71,7.72,7.7,7.71,48400.0,6.4448,6.4532,6.4365,6.4448,48400.0
2011-05-04 11:05:00,7.72,7.72,7.72,7.72,54000.0,6.4532,6.4532,6.4532,6.4532,54000.0
2011-05-04 11:10:00,7.73,7.73,7.73,7.73,25200.0,6.4616,6.4616,6.4616,6.4616,25200.0
2011-05-04 11:15:00,7.73,7.73,7.72,7.73,82000.0,6.4616,6.4616,6.4532,6.4616,82000.0
2011-05-04 11:20:00,7.73,7.73,7.72,7.72,31600.0,6.4616,6.4616,6.4532,6.4532,31600.0
2011-05-04 11:25:00,7.72,7.73,7.72,7.73,26000.0,6.4532,6.4616,6.4532,6.4616,26000.0
2011-05-04 11:30:00,7.73,7.74,7.73,7.74,15600.0,6.4616,6.4699,6.4616,6.4699,15600.0
2011-05-04 11:35:00,7.74,7.74,7.73,7.73,16800.0,6.4699,6.4699,6.4616,6.4616,16800.0
2011-05-04 11:40:00,7.73,7.73,7.72,7.72,28400.0,6.4616,6.4616,6.4532,6.4532,28400.0
2011-05-04 11:45:00,7.72,7.72,7.72,7.72,16000.0,6.4532,6.4532,6.4532,6.4532,16000.0
2011-05-04 11:50:00,7.72,7.72,7.71,7.72,16000.0,6.4532,6.4532,6.4448,6.4532,16000.0
2011-05-04 11:55:00,7.71,7.72,7.71,7.72,56400.0,6.4448,6.4532,6.4448,6.4532,56400.0
2011-05-04 12:00:00,7.73,7.74,7.73,7.73,28800.0,6.4616,6.4699,6.4616,6.4616,28800.0
2011-05-04 12:05:00,7.73,7.73,7.73,7.73,21600.0,6.4616,6.4616,6.4616,6.4616,21600.0
2011-05-04 12:10:00,7.73,7.73,7.73,7.73,17600.0,6.4616,6.4616,6.4616,6.4616,17600.0
2011-05-04 12:15:00,7.73,7.73,7.73,7.73,22000.0,6.4616,6.4616,6.4616,6.4616,22000.0
2011-05-04 12:20:00,7.73,7.73,7.7,7.7,47600.0,6.4616,6.4616,6.4365,6.4365,47600.0
2011-05-04 12:25:00,7.7,7.7,7.69,7.69,20000.0,6.4365,6.4365,6.4281,6.4281,20000.0
2011-05-04 12:30:00,7.69,7.7,7.69,7.7,46400.0,6.4281,6.4365,6.4281,6.4365,46400.0
2011-05-04 12:35:00,7.7,7.7,7.7,7.7,7600.0,6.4365,6.4365,6.4365,6.4365,7600.0
2011-05-04 12:40:00,7.7,7.7,7.69,7.69,20800.0,6.4365,6.4365,6.4281,6.4281,20800.0
2011-05-04 12:45:00,7.69,7.71,7.69,7.71,40400.0,6.4281,6.4448,6.4281,6.4448,40400.0
2011-05-04 12:50:00,7.71,7.71,7.7,7.71,36000.0,6.4448,6.4448,6.4365,6.4448,36000.0
2011-05-04 12:55:00,7.71,7.71,7.7,7.71,12000.0,6.4448,6.4448,6.4365,6.4448,12000.0
2011-05-04 13:00:00,7.71,7.73,7.71,7.73,104000.0,6.4448,6.4616,6.4448,6.4616,104000.0
2011-05-04 13:05:00,7.73,7.74,7.73,7.73,33200.0,6.4616,6.4699,6.4616,6.4616,33200.0
2011-05-04 13:10:00,7.73,7.74,7.73,7.74,70800.0,6.4616,6.4699,6.4616,6.4699,70800.0
2011-05-04 13:15:00,7.74,7.74,7.74,7.74,63600.0,6.4699,6.4699,6.4699,6.4699,63600.0
2011-05-04 13:20:00,7.74,7.75,7.74,7.74,42000.0,6.4699,6.4783,6.4699,6.4699,42000.0
2011-05-04 13:25:00,7.74,7.74,7.73,7.74,38000.0,6.4699,6.4699,6.4616,6.4699,38000.0
2011-05-04 13:30:00,7.74,7.75,7.74,7.74,34000.0,6.4699,6.4783,6.4699,6.4699,34000.0
2011-05-04 13:35:00,7.74,7.75,7.74,7.75,79600.0,6.4699,6.4783,6.4699,6.4783,79600.0
2011-05-04 13:40:00,7.75,7.76,7.75,7.75,50000.0,6.4783,6.4866,6.4783,6.4783,50000.0
2011-05-04 13:45:00,7.75,7.75,7.75,7.75,26000.0,6.4783,6.4783,6.4783,6.4783,26000.0
2011-05-04 13:50:00,7.75,7.75,7.75,7.75,5600.0,6.4783,6.4783,6.4783,6.4783,5600.0
2011-05-04 13:55:00,7.75,7.75,7.75,7.75,40400.0,6.4783,6.4783,6.4783,6.4783,40400.0
2011-05-04 14:00:00,7.75,7.76,7.75,7.75,111600.0,6.4783,6.4866,6.4783,6.4783,111600.0
2011-05-04 14:05:00,7.75,7.76,7.75,7.75,45200.0,6.4783,6.4866,6.4783,6.4783,45200.0
2011-05-04 14:10:00,7.75,7.76,7.75,7.76,52400.0,6.4783,6.4866,6.4783,6.4866,52400.0
2011-05-04 14:15:00,7.76,7.78,7.76,7.78,98400.0,6.4866,6.5034,6.4866,6.5034,98400.0
2011-05-04 14:20:00,7.78,7.8,7.78,7.8,255600.0,6.5034,6.5201,6.5034,6.5201,255600.0
2011-05-04 14:25:00,7.8,7.8,7.79,7.79,113200.0,6.5201,6.5201,6.5117,6.5117,113200.0
2011-05-04 14:30:00,7.79,7.79,7.77,7.77,66400.0,6.5117,6.5117,6.495,6.495,66400.0
2011-05-04 14:35:00,7.77,7.79,7.77,7.78,39600.0,6.495,6.5117,6.495,6.5034,39600.0
2011-05-04 14:40:00,7.78,7.79,7.78,7.78,30400.0,6.5034,6.5117,6.5034,6.5034,30400.0
2011-05-04 14:45:00,7.78,7.78,7.77,7.77,34400.0,6.5034,6.5034,6.495,6.495,34400.0
2011-05-04 14:50:00,7.77,7.78,7.77,7.78,44400.0,6.495,6.5034,6.495,6.5034,44400.0
2011-05-04 14:55:00,7.78,7.78,7.76,7.76,42400.0,6.5034,6.5034,6.4866,6.4866,42400.0
2011-05-04 15:00:00,7.76,7.78,7.76,7.76,85200.0,6.4866,6.5034,6.4866,6.4866,85200.0
2011-05-04 15:05:00,7.76,7.77,7.75,7.76,55200.0,6.4866,6.495,6.4783,6.4866,55200.0
2011-05-04 15:10:00,7.76,7.77,7.76,7.77,47200.0,6.4866,6.495,6.4866,6.495,47200.0
2011-05-04 15:15:00,7.76,7.78,7.76,7.77,66800.0,6.4866,6.5034,6.4866,6.495,66800.0
2011-05-04 15:20:00,7.77,7.78,7.77,7.78,54800.0,6.495,6.5034,6.495,6.5034,54800.0
2011-05-04 15:25:00,7.78,7.79,7.78,7.78,81600.0,6.5034,6.5117,6.5034,6.5034,81600.0
2011-05-04 15:30:00,7.78,7.78,7.78,7.78,26800.0,6.5034,6.5034,6.5034,6.5034,26800.0
2011-05-04 15:35:00,7.78,7.79,7.77,7.78,98400.0,6.5034,6.5117,6.495,6.5034,98400.0
2011-05-04 15:40:00,7.78,7.79,7.78,7.79,78400.0,6.5034,6.5117,6.5034,6.5117,78400.0
2011-05-04 15:45:00,7.79,7.8,7.78,7.78,94800.0,6.5117,6.5201,6.5034,6.5034,94800.0
2011-05-04 15:50:00,7.78,7.79,7.77,7.77,152000.0,6.5034,6.5117,6.495,6.495,152000.0
2011-05-04 15:55:00,7.77,7.78,7.76,7.77,113600.0,6.495,6.5034,6.4866,6.495,113600.0
2011-05-05 09:30:00,7.73,7.74,7.65,7.7,116400.0,6.4616,6.4699,6.3947,6.4365,116400.0
2011-05-05 09:35:00,7.7,7.71,7.67,7.68,40400.0,6.4365,6.4448,6.4114,6.4198,40400.0
2011-05-05 09:40:00,7.68,7.7,7.68,7.68,18000.0,6.4198,6.4365,6.4198,6.4198,18000.0
2011-05-05 09:45:00,7.69,7.71,7.69,7.69,71200.0,6.4281,6.4448,6.4281,6.4281,71200.0
2011-05-05 09:50:00,7.69,7.71,7.69,7.7,34000.0,6.4281,6.4448,6.4281,6.4365,34000.0
2011-05-05 09:55:00,7.7,7.71,7.68,7.71,28400.0,6.4365,6.4448,6.4198,6.4448,28400.0
2011-05-05 10:00:00,7.71,7.72,7.71,7.71,17600.0,6.4448,6.4532,6.4448,6.4448,17600.0
2011-05-05 10:05:00,7.71,7.72,7.7,7.7,13200.0,6.4448,6.4532,6.4365,6.4365,13200.0
2011-05-05 10:10:00,7.7,7.7,7.68,7.68,22400.0,6.4365,6.4365,6.4198,6.4198,22400.0
2011-05-05 10:15:00,7.68,7.69,7.67,7.67,88400.0,6.4198,6.4281,6.4114,6.4114,88400.0
2011-05-05 10:20:00,7.67,7.67,7.66,7.67,24000.0,6.4114,6.4114,6.403,6.4114,24000.0
2011-05-05 10:25:00,7.67,7.67,7.66,7.66,31200.0,6.4114,6.4114,6.403,6.403,31200.0
2011-05-05 10:30:00,7.66,7.66,7.66,7.66,56800.0,6.403,6.403,6.403,6.403,56800.0
2011-05-05 10:35:00,7.66,7.67,7.66,7.67,38800.0,6.403,6.4114,6.403,6.4114,38800.0
2011-05-05 10:40:00,7.67,7.67,7.66,7.66,42800.0,6.4114,6.4114,6.403,6.403,42800.0
2011-05-05 10:45:00,7.66,7.66,7.66,7.66,22800.0,6.403,6.403,6.403,6.403,22800.0
2011-05-05 10:50:00,7.66,7.67,7.66,7.66,14000.0,6.403,6.4114,6.403,6.403,14000.0
2011-05-05 10:55:00,7.66,7.67,7.66,7.67,18000.0,6.403,6.4114,6.403,6.4114,18000.0
2011-05-05 11:00:00,7.66,7.67,7.66,7.67,20800.0,6.403,6.4114,6.403,6.4114,20800.0
2011-05-05 11:05:00,7.67,7.67,7.65,7.65,34800.0,6.4114,6.4114,6.3947,6.3947,34800.0
2011-05-05 11:10:00,7.65,7.65,7.64,7.64,22400.0,6.3947,6.3947,6.3863,6.3863,22400.0
2011-05-05 11:15:00,7.64,7.66,7.64,7.66,20400.0,6.3863,6.403,6.3863,6.403,20400.0
2011-05-05 11:20:00,7.66,7.67,7.66,7.66,11600.0,6.403,6.4114,6.403,6.403,11600.0
2011-05-05 11:25:00,7.67,7.69,7.67,7.69,68400.0,6.4114,6.4281,6.4114,6.4281,68400.0
2011-05-05 11:30:00,7.69,7.71,7.69,7.71,43600.0,6.4281,6.4448,6.4281,6.4448,43600.0
2011-05-05 11:35:00,7.71,7.72,7.71,7.72,46000.0,6.4448,6.4532,6.4448,6.4532,46000.0
2011-05-05 11:40:00,7.72,7.72,7.72,7.72,14800.0,6.4532,6.4532,6.4532,6.4532,14800.0
2011-05-05 11:45:00,7.72,7.74,7.72,7.73,23600.0,6.4532,6.4699,6.4532,6.4616,23600.0
2011-05-05 11:50:00,7.73,7.74,7.73,7.73,10800.0,6.4616,6.4699,6.4616,6.4616,10800.0
2011-05-05 11:55:00,7.73,7.75,7.73,7.74,26000.0,6.4616,6.4783,6.4616,6.4699,26000.0
2011-05-05 12:00:00,7.74,7.75,7.74,7.75,43600.0,6.4699,6.4783,6.4699,6.4783,43600.0
2011-05-05 12:05:00,7.75,7.75,7.75,7.75,12000.0,6.4783,6.4783,6.4783,6.4783,12000.0
2011-05-05 12:10:00,7.75,7.75,7.74,7.74,6000.0,6.4783,6.4783,6.4699,6.4699,6000.0
2011-05-05 12:15:00,7.73,7.74,7.73,7.74,9600.0,6.4616,6.4699,6.4616,6.4699,9600.0
2011-05-05 12:20:00,7.74,7.74,7.73,7.74,11600.0,6.4699,6.4699,6.4616,6.4699,11600.0
2011-05-05 12:25:00,7.74,7.74,7.74,7.74,14000.0,6.4699,6.4699,6.4699,6.4699,14000.0
2011-05-05 12:30:00,7.74,7.74,7.73,7.73,13600.0,6.4699,6.4699,6.4616,6.4616,13600.0
2011-05-05 12:35:00,7.73,7.73,7.72,7.72,8000.0,6.4616,6.4616,6.4532,6.4532,8000.0
2011-05-05 12:40:00,7.72,7.73,7.72,7.72,11600.0,6.4532,6.4616,6.4532,6.4532,11600.0
2011-05-05 12:45:00,7.72,7.72,7.72,7.72,3200.0,6.4532,6.4532,6.4532,6.4532,3200.0
2011-05-05 12:50:00,7.72,7.72,7.7,7.7,107200.0,6.4532,6.4532,6.4365,6.4365,107200.0
2011-05-05 12:55:00,7.7,7.71,7.7,7.7,52800.0,6.4365,6.4448,6.4365,6.4365,52800.0
2011-05-05 13:00:00,7.71,7.71,7.7,7.7,53600.0,6.4448,6.4448,6.4365,6.4365,53600.0
2011-05-05 13:05:00,7.7,7.71,7.7,7.7,46400.0,6.4365,6.4448,6.4365,6.4365,46400.0
2011-05-05 13:10:00,7.7,7.7,7.68,7.69,108000.0,6.4365,6.4365,6.4198,6.4281,108000.0
2011-05-05 13:15:00,7.69,7.69,7.68,7.69,61600.0,6.4281,6.4281,6.4198,6.4281,61600.0
2011-05-05 13:20:00,7.68,7.69,7.68,7.68,22000.0,6.4198,6.4281,6.4198,6.4198,22000.0
2011-05-05 13:25:00,7.68,7.69,7.68,7.69,28800.0,6.4198,6.4281,6.4198,6.4281,28800.0
2011-05-05 13:30:00,7.69,7.7,7.69,7.69,40800.0,6.4281,6.4365,6.4281,6.4281,40800.0
2011-05-05 13:35:00,7.69,7.7,7.68,7.69,93600.0,6.4281,6.4365,6.4198,6.4281,93600.0
2011-05-05 13:40:00,7.69,7.69,7.68,7.68,24400.0,6.4281,6.4281,6.4198,6.4198,24400.0
2011-05-05 13:45:00,7.68,7.69,7.68,7.69,25600.0,6.4198,6.4281,6.4198,6.4281,25600.0
2011-05-05 13:50:00,7.69,7.69,7.68,7.68,40800.0,6.4281,6.4281,6.4198,6.4198,40800.0
2011-05-05 13:55:00,7.68,7.69,7.68,7.69,40400.0,6.4198,6.4281,6.4198,6.4281,40400.0
2011-05-05 14:00:00,7.69,7.69,7.68,7.68,42800.0,6.4281,6.4281,6.4198,6.4198,42800.0
2011-05-05 14:05:00,7.68,7.68,7.68,7.68,27200.0,6.4198,6.4198,6.4198,6.4198,27200.0
2011-05-05 14:10:00,7.68,7.68,7.68,7.68,24400.0,6.4198,6.4198,6.4198,6.4198,24400.0
2011-05-05 14:15:00,7.69,7.69,7.68,7.69,48400.0,6.4281,6.4281,6.4198,6.4281,48400.0
2011-05-05 14:20:00,7.69,7.69,7.68,7.69,128000.0,6.4281,6.4281,6.4198,6.4281,128000.0
2011-05-05 14:25:00,7.69,7.69,7.69,7.69,30800.0,6.4281,6.4281,6.4281,6.4281,30800.0
2011-05-05 14:30:00,7.69,7.7,7.69,7.7,145200.0,6.4281,6.4365,6.4281,6.4365,145200.0
2011-05-05 14:35:00,7.7,7.7,7.7,7.7,108800.0,6.4365,6.4365,6.4365,6.4365,108800.0
2011-05-05 14:40:00,7.7,7.7,7.68,7.68,82800.0,6.4365,6.4365,6.4198,6.4198,82800.0
2011-05-05 14:45:00,7.68,7.68,7.67,7.68,49200.0,6.4198,6.4198,6.4114,6.4198,49200.0
2011-05-05 14:50:00,7.68,7.68,7.67,7.67,26800.0,6.4198,6.4198,6.4114,6.4114,26800.0
2011-05-05 14:55:00,7.67,7.68,7.67,7.68,43200.0,6.4114,6.4198,6.4114,6.4198,43200.0
2011-05-05 15:00:00,7.68,7.68,7.67,7.68,46800.0,6.4198,6.4198,6.4114,6.4198,46800.0
2011-05-05 15:05:00,7.68,7.68,7.66,7.66,49200.0,6.4198,6.4198,6.403,6.403,49200.0
2011-05-05 15:10:00,7.66,7.66,7.62,7.62,283200.0,6.403,6.403,6.3696,6.3696,283200.0
2011-05-05 15:15:00,7.62,7.63,7.6,7.6,154000.0,6.3696,6.378,6.3529,6.3529,154000.0
2011-05-05 15:20:00,7.61,7.61,7.57,7.59,142000.0,6.3612,6.3612,6.3278,6.3445,142000.0
2011-05-05 15:25:00,7.58,7.6,7.57,7.57,100400.0,6.3362,6.3529,6.3278,6.3278,100400.0
2011-05-05 15:30:00,7.57,7.6,7.57,7.59,109200.0,6.3278,6.3529,6.3278,6.3445,109200.0
2011-05-05 15:35:00,7.59,7.6,7.59,7.6,88800.0,6.3445,6.3529,6.3445,6.3529,88800.0
2011-05-05 15:40:00,7.6,7.61,7.59,7.61,113200.0,6.3529,6.3612,6.3445,6.3612,113200.0
2011-05-05 15:45:00,7.61,7.61,7.58,7.59,256400.0,6.3612,6.3612,6.3362,6.3445,256400.0
2011-05-05 15:50:00,7.6,7.61,7.59,7.6,284800.0,6.3529,6.3612,6.3445,6.3529,284800.0
2011-05-05 15:55:00,7.6,7.61,7.59,7.6,273200.0,6.3529,6.3612,6.3445,6.3529,273200.0
2011-05-06 09:30:00,7.71,7.77,7.67,7.75,207600.0,6.4448,6.495,6.4114,6.4783,207600.0
2011-05-06 09:35:00,7.76,7.76,7.73,7.74,103200.0,6.4866,6.4866,6.4616,6.4699,103200.0
2011-05-06 09:40:00,7.73,7.76,7.72,7.76,188800.0,6.4616,6.4866,6.4532,6.4866,188800.0
2011-05-06 09:45:00,7.76,7.77,7.74,7.74,69600.0,6.4866,6.495,6.4699,6.4699,69600.0
2011-05-06 09:50:00,7.73,7.75,7.73,7.74,383200.0,6.4616,6.4783,6.4616,6.4699,383200.0
2011-05-06 09:55:00,7.74,7.75,7.72,7.73,85200.0,6.4699,6.4783,6.4532,6.4616,85200.0
2011-05-06 10:00:00,7.73,7.74,7.72,7.74,44400.0,6.4616,6.4699,6.4532,6.4699,44400.0
2011-05-06 10:05:00,7.74,7.75,7.73,7.74,53600.0,6.4699,6.4783,6.4616,6.4699,53600.0
2011-05-06 10:10:00,7.74,7.76,7.74,7.75,45200.0,6.4699,6.4866,6.4699,6.4783,45200.0
2011-05-06 10:15:00,7.76,7.76,7.73,7.73,31200.0,6.4866,6.4866,6.4616,6.4616,31200.0
2011-05-06 10:20:00,7.73,7.75,7.73,7.74,37200.0,6.4616,6.4783,6.4616,6.4699,37200.0
2011-05-06 10:25:00,7.75,7.76,7.74,7.75,38400.0,6.4783,6.4866,6.4699,6.4783,38400.0
2011-05-06 10:30:00,7.75,7.75,7.73,7.75,167600.0,6.4783,6.4783,6.4616,6.4783,167600.0
2011-05-06 10:35:00,7.75,7.76,7.75,7.75,26800.0,6.4783,6.4866,6.4783,6.4783,26800.0
2011-05-06 10:40:00,7.75,7.78,7.75,7.78,150400.0,6.4783,6.5034,6.4783,6.5034,150400.0
2011-05-06 10:45:00,7.78,7.78,7.77,7.78,41200.0,6.5034,6.5034,6.495,6.5034,41200.0
2011-05-06 10:50:00,7.78,7.78,7.77,7.77,36400.0,6.5034,6.5034,6.495,6.495,36400.0
2011-05-06 10:55:00,7.78,7.78,7.75,7.75,48800.0,6.5034,6.5034,6.4783,6.4783,48800.0
2011-05-06 11:00:00,7.75,7.75,7.75,7.75,63200.0,6.4783,6.4783,6.4783,6.4783,63200.0
2011-05-06 11:05:00,7.75,7.77,7.75,7.77,43600.0,6.4783,6.495,6.4783,6.495,43600.0
2011-05-06 11:10:00,7.77,7.78,7.76,7.78,28800.0,6.495,6.5034,6.4866,6.5034,28800.0
2011-05-06 11:15:00,7.78,7.79,7.77,7.78,187600.0,6.5034,6.5117,6.495,6.5034,187600.0
2011-05-06 11:20:00,7.78,7.78,7.77,7.78,178400.0,6.5034,6.5034,6.495,6.5034,178400.0
2011-05-06 11:25:00,7.78,7.78,7.77,7.78,58000.0,6.5034,6.5034,6.495,6.5034,58000.0
2011-05-06 11:30:00,7.78,7.79,7.77,7.77,53200.0,6.5034,6.5117,6.495,6.495,53200.0
2011-05-06 11:35:00,7.77,7.77,7.76,7.76,13200.0,6.495,6.495,6.4866,6.4866,13200.0
2011-05-06 11:40:00,7.77,7.78,7.77,7.78,46400.0,6.495,6.5034,6.495,6.5034,46400.0
2011-05-06 11:45:00,7.77,7.77,7.76,7.77,42000.0,6.495,6.495,6.4866,6.495,42000.0
2011-05-06 11:50:00,7.77,7.78,7.76,7.76,24000.0,6.495,6.5034,6.4866,6.4866,24000.0
2011-05-06 11:55:00,7.76,7.76,7.74,7.75,40000.0,6.4866,6.4866,6.4699,6.4783,40000.0
2011-05-06 12:00:00,7.75,7.76,7.75,7.75,201200.0,6.4783,6.4866,6.4783,6.4783,201200.0
2011-05-06 12:05:00,7.75,7.75,7.74,7.74,95600.0,6.4783,6.4783,6.4699,6.4699,95600.0
2011-05-06 12:10:00,7.74,7.75,7.73,7.73,42000.0,6.4699,6.4783,6.4616,6.4616,42000.0
2011-05-06 12:15:00,7.73,7.74,7.71,7.72,56800.0,6.4616,6.4699,6.4448,6.4532,56800.0
2011-05-06 12:20:00,7.72,7.72,7.71,7.72,46800.0,6.4532,6.4532,6.4448,6.4532,46800.0
2011-05-06 12:25:00,7.72,7.73,7.71,7.72,49200.0,6.4532,6.4616,6.4448,6.4532,49200.0
2011-05-06 12:30:00,7.72,7.72,7.71,7.71,46800.0,6.4532,6.4532,6.4448,6.4448,46800.0
2011-05-06 12:35:00,7.7,7.71,7.7,7.71,24400.0,6.4365,6.4448,6.4365,6.4448,24400.0
2011-05-06 12:40:00,7.7,7.71,7.68,7.69,121200.0,6.4365,6.4448,6.4198,6.4281,121200.0
2011-05-06 12:45:00,7.69,7.69,7.68,7.69,77600.0,6.4281,6.4281,6.4198,6.4281,77600.0
2011-05-06 12:50:00,7.69,7.71,7.69,7.71,161200.0,6.4281,6.4448,6.4281,6.4448,161200.0
2011-05-06 12:55:00,7.71,7.72,7.7,7.71,122400.0,6.4448,6.4532,6.4365,6.4448,122400.0
2011-05-06 13:00:00,7.72,7.73,7.7,7.72,149200.0,6.4532,6.4616,6.4365,6.4532,149200.0
2011-05-06 13:05:00,7.72,7.73,7.71,7.73,75200.0,6.4532,6.4616,6.4448,6.4616,75200.0
2011-05-06 13:10:00,7.73,7.74,7.69,7.72,164800.0,6.4616,6.4699,6.4281,6.4532,164800.0
2011-05-06 13:15:00,7.72,7.72,7.66,7.68,138800.0,6.4532,6.4532,6.403,6.4198,138800.0
2011-05-06 13:20:00,7.68,7.69,7.67,7.68,176000.0,6.4198,6.4281,6.4114,6.4198,176000.0
2011-05-06 13:25:00,7.67,7.68,7.67,7.67,32800.0,6.4114,6.4198,6.4114,6.4114,32800.0
2011-05-06 13:30:00,7.67,7.69,7.67,7.69,80800.0,6.4114,6.4281,6.4114,6.4281,80800.0
2011-05-06 13:35:00,7.69,7.69,7.68,7.69,208000.0,6.4281,6.4281,6.4198,6.4281,208000.0
2011-05-06 13:40:00,7.69,7.7,7.68,7.69,187600.0,6.4281,6.4365,6.4198,6.4281,187600.0
2011-05-06 13:45:00,7.69,7.69,7.68,7.68,73200.0,6.4281,6.4281,6.4198,6.4198,73200.0
2011-05-06 13:50:00,7.69,7.69,7.68,7.69,46800.0,6.4281,6.4281,6.4198,6.4281,46800.0
2011-05-06 13:55:00,7.69,7.69,7.68,7.69,56800.0,6.4281,6.4281,6.4198,6.4281,56800.0
2011-05-06 14:00:00,7.69,7.7,7.68,7.69,144800.0,6.4281,6.4365,6.4198,6.4281,144800.0
2011-05-06 14:05:00,7.69,7.7,7.69,7.7,95600.0,6.4281,6.4365,6.4281,6.4365,95600.0
2011-05-06 14:10:00,7.7,7.71,7.7,7.7,135200.0,6.4365,6.4448,6.4365,6.4365,135200.0
2011-05-06 14:15:00,7.7,7.7,7.69,7.69,192800.0,6.4365,6.4365,6.4281,6.4281,192800.0
2011-05-06 14:20:00,7.69,7.69,7.66,7.67,90800.0,6.4281,6.4281,6.403,6.4114,90800.0
2011-05-06 14:25:00,7.67,7.67,7.66,7.67,115600.0,6.4114,6.4114,6.403,6.4114,115600.0
2011-05-06 14:30:00,7.67,7.67,7.65,7.66,101600.0,6.4114,6.4114,6.3947,6.403,101600.0
2011-05-06 14:35:00,7.66,7.66,7.65,7.66,40800.0,6.403,6.403,6.3947,6.403,40800.0
2011-05-06 14:40:00,7.66,7.67,7.66,7.67,45200.0,6.403,6.4114,6.403,6.4114,45200.0
2011-05-06 14:45:00,7.67,7.67,7.66,7.66,20000.0,6.4114,6.4114,6.403,6.403,20000.0
2011-05-06 14:50:00,7.66,7.67,7.66,7.66,39200.0,6.403,6.4114,6.403,6.403,39200.0
2011-05-06 14:55:00,7.65,7.66,7.65,7.65,42800.0,6.3947,6.403,6.3947,6.3947,42800.0
2011-05-06 15:00:00,7.65,7.67,7.65,7.67,31600.0,6.3947,6.4114,6.3947,6.4114,31600.0
2011-05-06 15:05:00,7.66,7.66,7.65,7.66,37200.0,6.403,6.403,6.3947,6.403,37200.0
2011-05-06 15:10:00,7.66,7.68,7.66,7.68,105200.0,6.403,6.4198,6.403,6.4198,105200.0
2011-05-06 15:15:00,7.68,7.68,7.68,7.68,64800.0,6.4198,6.4198,6.4198,6.4198,64800.0
2011-05-06 15:20:00,7.68,7.68,7.68,7.68,170000.0,6.4198,6.4198,6.4198,6.4198,170000.0
2011-05-06 15:25:00,7.68,7.68,7.68,7.68,80800.0,6.4198,6.4198,6.4198,6.4198,80800.0
2011-05-06 15:30:00,7.69,7.69,7.68,7.69,104800.0,6.4281,6.4281,6.4198,6.4281,104800.0
2011-05-06 15:35:00,7.69,7.7,7.69,7.69,102800.0,6.4281,6.4365,6.4281,6.4281,102800.0
2011-05-06 15:40:00,7.69,7.71,7.69,7.71,176800.0,6.4281,6.4448,6.4281,6.4448,176800.0
2011-05-06 15:45:00,7.71,7.71,7.69,7.7,154400.0,6.4448,6.4448,6.4281,6.4365,154400.0
2011-05-06 15:50:00,7.7,7.7,7.67,7.68,165600.0,6.4365,6.4365,6.4114,6.4198,165600.0
2011-05-06 15:55:00,7.67,7.68,7.66,7.67,209600.0,6.4114,6.4198,6.403,6.4114,209600.0
2011-05-09 09:30:00,7.69,7.72,7.69,7.7,48400.0,6.4281,6.4532,6.4281,6.4365,48400.0
2011-05-09 09:35:00,7.7,7.7,7.67,7.68,26000.0,6.4365,6.4365,6.4114,6.4198,26000.0
2011-05-09 09:40:00,7.68,7.68,7.66,7.68,24000.0,6.4198,6.4198,6.403,6.4198,24000.0
2011-05-09 09:45:00,7.68,7.7,7.68,7.7,48000.0,6.4198,6.4365,6.4198,6.4365,48000.0
2011-05-09 09:50:00,7.7,7.7,7.68,7.68,28800.0,6.4365,6.4365,6.4198,6.4198,28800.0
2011-05-09 09:55:00,7.68,7.69,7.68,7.68,45600.0,6.4198,6.4281,6.4198,6.4198,45600.0
2011-05-09 10:00:00,7.68,7.7,7.68,7.68,60400.0,6.4198,6.4365,6.4198,6.4198,60400.0
2011-05-09 10:05:00,7.68,7.71,7.68,7.71,132000.0,6.4198,6.4448,6.4198,6.4448,132000.0
2011-05-09 10:10:00,7.71,7.73,7.71,7.73,65200.0,6.4448,6.4616,6.4448,6.4616,65200.0
2011-05-09 10:15:00,7.73,7.74,7.72,7.73,45600.0,6.4616,6.4699,6.4532,6.4616,45600.0
2011-05-09 10:20:00,7.72,7.73,7.7,7.73,44800.0,6.4532,6.4616,6.4365,6.4616,44800.0
2011-05-09 10:25:00,7.72,7.73,7.7,7.7,38800.0,6.4532,6.4616,6.4365,6.4365,38800.0
2011-05-09 10:30:00,7.7,7.72,7.69,7.72,64800.0,6.4365,6.4532,6.4281,6.4532,64800.0
2011-05-09 10:35:00,7.72,7.73,7.71,7.73,71600.0,6.4532,6.4616,6.4448,6.4616,71600.0
2011-05-09 10:40:00,7.73,7.74,7.73,7.74,113600.0,6.4616,6.4699,6.4616,6.4699,113600.0
2011-05-09 10:45:00,7.74,7.75,7.74,7.75,37600.0,6.4699,6.4783,6.4699,6.4783,37600.0
2011-05-09 10:50:00,7.75,7.76,7.74,7.76,61200.0,6.4783,6.4866,6.4699,6.4866,61200.0
2011-05-09 10:55:00,7.76,7.76,7.74,7.74,160400.0,6.4866,6.4866,6.4699,6.4699,160400.0
2011-05-09 11:00:00,7.74,7.75,7.74,7.74,43200.0,6.4699,6.4783,6.4699,6.4699,43200.0
2011-05-09 11:05:00,7.74,7.74,7.74,7.74,16400.0,6.4699,6.4699,6.4699,6.4699,16400.0
2011-05-09 11:10:00,7.74,7.74,7.74,7.74,24400.0,6.4699,6.4699,6.4699,6.4699,24400.0
2011-05-09 11:15:00,7.74,7.74,7.74,7.74,24800.0,6.4699,6.4699,6.4699,6.4699,24800.0
2011-05-09 11:20:00,7.74,7.74,7.73,7.73,43600.0,6.4699,6.4699,6.4616,6.4616,43600.0
2011-05-09 11:25:00,7.73,7.74,7.73,7.74,62000.0,6.4616,6.4699,6.4616,6.4699,62000.0
2011-05-09 11:30:00,7.74,7.74,7.73,7.74,136400.0,6.4699,6.4699,6.4616,6.4699,136400.0
2011-05-09 11:35:00,7.74,7.74,7.73,7.74,84400.0,6.4699,6.4699,6.4616,6.4699,84400.0
2011-05-09 11:40:00,7.73,7.74,7.73,7.74,53600.0,6.4616,6.4699,6.4616,6.4699,53600.0
2011-05-09 11:45:00,7.74,7.74,7.73,7.73,10800.0,6.4699,6.4699,6.4616,6.4616,10800.0
2011-05-09 11:50:00,7.73,7.75,7.73,7.74,36800.0,6.4616,6.4783,6.4616,6.4699,36800.0
2011-05-09 11:55:00,7.74,7.75,7.74,7.75,19200.0,6.4699,6.4783,6.4699,6.4783,19200.0
2011-05-09 12:00:00,7.75,7.75,7.75,7.75,14000.0,6.4783,6.4783,6.4783,6.4783,14000.0
2011-05-09 12:05:00,7.75,7.75,7.75,7.75,8000.0,6.4783,6.4783,6.4783,6.4783,8000.0
2011-05-09 12:10:00,7.75,7.76,7.75,7.76,35600.0,6.4783,6.4866,6.4783,6.4866,35600.0
2011-05-09 12:15:00,7.76,7.78,7.76,7.78,92400.0,6.4866,6.5034,6.4866,6.5034,92400.0
2011-05-09 12:20:00,7.78,7.78,7.78,7.78,30400.0,6.5034,6.5034,6.5034,6.5034,30400.0
2011-05-09 12:25:00,7.78,7.78,7.77,7.77,24000.0,6.5034,6.5034,6.495,6.495,24000.0
2011-05-09 12:30:00,7.77,7.77,7.77,7.77,16400.0,6.495,6.495,6.495,6.495,16400.0
2011-05-09 12:35:00,7.77,7.77,7.77,7.77,6000.0,6.495,6.495,6.495,6.495,6000.0
2011-05-09 12:40:00,7.77,7.77,7.76,7.76,12000.0,6.495,6.495,6.4866,6.4866,12000.0
2011-05-09 12:45:00,7.76,7.76,7.75,7.75,10400.0,6.4866,6.4866,6.4783,6.4783,10400.0
2011-05-09 12:50:00,7.75,7.75,7.73,7.73,35200.0,6.4783,6.4783,6.4616,6.4616,35200.0
2011-05-09 12:55:00,7.74,7.74,7.73,7.73,32000.0,6.4699,6.4699,6.4616,6.4616,32000.0
2011-05-09 13:00:00,7.73,7.74,7.73,7.74,18000.0,6.4616,6.4699,6.4616,6.4699,18000.0
2011-05-09 13:05:00,7.74,7.74,7.74,7.74,9600.0,6.4699,6.4699,6.4699,6.4699,9600.0
2011-05-09 13:10:00,7.74,7.75,7.74,7.75,17200.0,6.4699,6.4783,6.4699,6.4783,17200.0
2011-05-09 13:15:00,7.75,7.75,7.74,7.75,14800.0,6.4783,6.4783,6.4699,6.4783,14800.0
2011-05-09 13:20:00,7.75,7.75,7.75,7.75,25200.0,6.4783,6.4783,6.4783,6.4783,25200.0
2011-05-09 13:25:00,7.75,7.75,7.75,7.75,10800.0,6.4783,6.4783,6.4783,6.4783,10800.0
2011-05-09 13:30:00,7.75,7.75,7.74,7.75,50400.0,6.4783,6.4783,6.4699,6.4783,50400.0
2011-05-09 13:35:00,7.75,7.76,7.75,7.75,9600.0,6.4783,6.4866,6.4783,6.4783,9600.0
2011-05-09 13:40:00,7.75,7.76,7.75,7.75,1200.0,6.4783,6.4866,6.4783,6.4783,1200.0
2011-05-09 13:45:00,7.75,7.76,7.75,7.76,12000.0,6.4783,6.4866,6.4783,6.4866,12000.0
2011-05-09 13:50:00,7.76,7.76,7.76,7.76,27600.0,6.4866,6.4866,6.4866,6.4866,27600.0
2011-05-09 13:55:00,7.76,7.76,7.75,7.76,31600.0,6.4866,6.4866,6.4783,6.4866,31600.0
2011-05-09 14:00:00,7.75,7.76,7.75,7.75,15600.0,6.4783,6.4866,6.4783,6.4783,15600.0
2011-05-09 14:05:00,7.75,7.75,7.75,7.75,17200.0,6.4783,6.4783,6.4783,6.4783,17200.0
2011-05-09 14:10:00,7.76,7.76,7.75,7.75,11600.0,6.4866,6.4866,6.4783,6.4783,11600.0
2011-05-09 14:15:00,7.75,7.75,7.75,7.75,32000.0,6.4783,6.4783,6.4783,6.4783,32000.0
2011-05-09 14:20:00,7.75,7.75,7.75,7.75,14800.0,6.4783,6.4783,6.4783,6.4783,14800.0
2011-05-09 14:25:00,7.75,7.75,7.75,7.75,21200.0,6.4783,6.4783,6.4783,6.4783,21200.0
2011-05-09 14:30:00,7.75,7.76,7.75,7.75,24400.0,6.4783,6.4866,6.4783,6.4783,24400.0
2011-05-09 14:35:00,7.75,7.75,7.75,7.75,14000.0,6.4783,6.4783,6.4783,6.4783,14000.0
2011-05-09 14:40:00,7.76,7.77,7.76,7.77,79200.0,6.4866,6.495,6.4866,6.495,79200.0
2011-05-09 14:45:00,7.76,7.76,7.76,7.76,65200.0,6.4866,6.4866,6.4866,6.4866,65200.0
2011-05-09 14:50:00,7.76,7.76,7.76,7.76,24000.0,6.4866,6.4866,6.4866,6.4866,24000.0
2011-05-09 14:55:00,7.76,7.77,7.76,7.76,34400.0,6.4866,6.495,6.4866,6.4866,34400.0
2011-05-09 15:00:00,7.76,7.76,7.76,7.76,24800.0,6.4866,6.4866,6.4866,6.4866,24800.0
2011-05-09 15:05:00,7.76,7.76,7.76,7.76,21600.0,6.4866,6.4866,6.4866,6.4866,21600.0
2011-05-09 15:10:00,7.76,7.76,7.76,7.76,41200.0,6.4866,6.4866,6.4866,6.4866,41200.0
2011-05-09 15:15:00,7.76,7.76,7.76,7.76,26800.0,6.4866,6.4866,6.4866,6.4866,26800.0
2011-05-09 15:20:00,7.76,7.76,7.76,7.76,50400.0,6.4866,6.4866,6.4866,6.4866,50400.0
2011-05-09 15:25:00,7.76,7.76,7.76,7.76,45600.0,6.4866,6.4866,6.4866,6.4866,45600.0
2011-05-09 15:30:00,7.76,7.77,7.75,7.75,129600.0,6.4866,6.495,6.4783,6.4783,129600.0
2011-05-09 15:35:00,7.75,7.75,7.75,7.75,27200.0,6.4783,6.4783,6.4783,6.4783,27200.0
2011-05-09 15:40:00,7.75,7.76,7.75,7.76,114000.0,6.4783,6.4866,6.4783,6.4866,114000.0
2011-05-09 15:45:00,7.76,7.77,7.76,7.76,149600.0,6.4866,6.495,6.4866,6.4866,149600.0
2011-05-09 15:50:00,7.76,7.76,7.75,7.75,77600.0,6.4866,6.4866,6.4783,6.4783,77600.0
2011-05-09 15:55:00,7.76,7.76,7.75,7.76,191200.0,6.4866,6.4866,6.4783,6.4866,191200.0
2011-05-10 09:30:00,7.81,7.81,7.76,7.79,53600.0,6.5284,6.5284,6.4866,6.5117,53600.0
2011-05-10 09:35:00,7.79,7.82,7.79,7.82,53600.0,6.5117,6.5368,6.5117,6.5368,53600.0
2011-05-10 09:40:00,7.81,7.85,7.81,7.85,52000.0,6.5284,6.5619,6.5284,6.5619,52000.0
2011-05-10 09:45:00,7.85,7.87,7.84,7.87,80800.0,6.5619,6.5786,6.5535,6.5786,80800.0
2011-05-10 09:50:00,7.87,7.89,7.87,7.88,157600.0,6.5786,6.5953,6.5786,6.5869,157600.0
2011-05-10 09:55:00,7.88,7.89,7.87,7.89,82800.0,6.5869,6.5953,6.5786,6.5953,82800.0
2011-05-10 10:00:00,7.89,7.89,7.82,7.82,64400.0,6.5953,6.5953,6.5368,6.5368,64400.0
2011-05-10 10:05:00,7.82,7.83,7.81,7.81,56400.0,6.5368,6.5451,6.5284,6.5284,56400.0
2011-05-10 10:10:00,7.81,7.87,7.81,7.86,129600.0,6.5284,6.5786,6.5284,6.5702,129600.0
2011-05-10 10:15:00,7.86,7.87,7.85,7.86,132400.0,6.5702,6.5786,6.5619,6.5702,132400.0
2011-05-10 10:20:00,7.85,7.93,7.85,7.91,292000.0,6.5619,6.6287,6.5619,6.612,292000.0
2011-05-10 10:25:00,7.91,7.91,7.88,7.88,38800.0,6.612,6.612,6.5869,6.5869,38800.0
2011-05-10 10:30:00,7.88,7.88,7.86,7.87,68400.0,6.5869,6.5869,6.5702,6.5786,68400.0
2011-05-10 10:35:00,7.86,7.87,7.85,7.86,49200.0,6.5702,6.5786,6.5619,6.5702,49200.0
2011-05-10 10:40:00,7.86,7.88,7.86,7.88,59600.0,6.5702,6.5869,6.5702,6.5869,59600.0
2011-05-10 10:45:00,7.88,7.89,7.88,7.89,28800.0,6.5869,6.5953,6.5869,6.5953,28800.0
2011-05-10 10:50:00,7.9,7.91,7.89,7.9,73600.0,6.6037,6.612,6.5953,6.6037,73600.0
2011-05-10 10:55:00,7.9,7.91,7.9,7.9,77600.0,6.6037,6.612,6.6037,6.6037,77600.0
2011-05-10 11:00:00,7.9,7.92,7.9,7.92,73200.0,6.6037,6.6204,6.6037,6.6204,73200.0
2011-05-10 11:05:00,7.92,7.94,7.92,7.93,82400.0,6.6204,6.6371,6.6204,6.6287,82400.0
2011-05-10 11:10:00,7.93,7.94,7.93,7.94,149200.0,6.6287,6.6371,6.6287,6.6371,149200.0
2011-05-10 11:15:00,7.94,7.94,7.93,7.94,78400.0,6.6371,6.6371,6.6287,6.6371,78400.0
2011-05-10 11:20:00,7.94,7.95,7.93,7.94,91200.0,6.6371,6.6455,6.6287,6.6371,91200.0
2011-05-10 11:25:00,7.94,7.94,7.92,7.92,50400.0,6.6371,6.6371,6.6204,6.6204,50400.0
2011-05-10 11:30:00,7.92,7.94,7.92,7.94,98400.0,6.6204,6.6371,6.6204,6.6371,98400.0
2011-05-10 11:35:00,7.94,7.95,7.93,7.95,45600.0,6.6371,6.6455,6.6287,6.6455,45600.0
2011-05-10 11:40:00,7.95,7.95,7.95,7.95,52400.0,6.6455,6.6455,6.6455,6.6455,52400.0
2011-05-10 11:45:00,7.95,7.95,7.94,7.94,64000.0,6.6455,6.6455,6.6371,6.6371,64000.0
2011-05-10 11:50:00,7.94,7.94,7.94,7.94,32800.0,6.6371,6.6371,6.6371,6.6371,32800.0
2011-05-10 11:55:00,7.94,7.94,7.94,7.94,24000.0,6.6371,6.6371,6.6371,6.6371,24000.0
2011-05-10 12:00:00,7.94,7.94,7.93,7.93,24000.0,6.6371,6.6371,6.6287,6.6287,24000.0
2011-05-10 12:05:00,7.93,7.93,7.92,7.92,30000.0,6.6287,6.6287,6.6204,6.6204,30000.0
2011-05-10 12:10:00,7.92,7.92,7.91,7.91,28800.0,6.6204,6.6204,6.612,6.612,28800.0
2011-05-10 12:15:00,7.91,7.91,7.9,7.9,31200.0,6.612,6.612,6.6037,6.6037,31200.0
2011-05-10 12:20:00,7.9,7.92,7.9,7.92,69200.0,6.6037,6.6204,6.6037,6.6204,69200.0
2011-05-10 12:25:00,7.92,7.92,7.92,7.92,16800.0,6.6204,6.6204,6.6204,6.6204,16800.0
2011-05-10 12:30:00,7.92,7.92,7.91,7.91,18000.0,6.6204,6.6204,6.612,6.612,18000.0
2011-05-10 12:35:00,7.91,7.91,7.91,7.91,32400.0,6.612,6.612,6.612,6.612,32400.0
2011-05-10 12:40:00,7.91,7.91,7.91,7.91,48400.0,6.612,6.612,6.612,6.612,48400.0
2011-05-10 12:45:00,7.91,7.91,7.91,7.91,36000.0,6.612,6.612,6.612,6.612,36000.0
2011-05-10 12:50:00,7.91,7.92,7.91,7.91,61600.0,6.612,6.6204,6.612,6.612,61600.0
2011-05-10 12:55:00,7.91,7.92,7.91,7.91,20800.0,6.612,6.6204,6.612,6.612,20800.0
2011-05-10 13:00:00,7.91,7.92,7.91,7.91,46400.0,6.612,6.6204,6.612,6.612,46400.0
2011-05-10 13:05:00,7.91,7.91,7.91,7.91,29200.0,6.612,6.612,6.612,6.612,29200.0
2011-05-10 13:10:00,7.91,7.91,7.91,7.91,35600.0,6.612,6.612,6.612,6.612,35600.0
2011-05-10 13:15:00,7.91,7.91,7.91,7.91,21600.0,6.612,6.612,6.612,6.612,21600.0
2011-05-10 13:20:00,7.91,7.91,7.91,7.91,15600.0,6.612,6.612,6.612,6.612,15600.0
2011-05-10 13:25:00,7.91,7.91,7.91,7.91,18000.0,6.612,6.612,6.612,6.612,18000.0
2011-05-10 13:30:00,7.91,7.92,7.91,7.92,77600.0,6.612,6.6204,6.612,6.6204,77600.0
2011-05-10 13:35:00,7.92,7.94,7.92,7.93,112000.0,6.6204,6.6371,6.6204,6.6287,112000.0
2011-05-10 13:40:00,7.93,7.96,7.93,7.95,172400.0,6.6287,6.6538,6.6287,6.6455,172400.0
2011-05-10 13:45:00,7.95,7.95,7.95,7.95,44000.0,6.6455,6.6455,6.6455,6.6455,44000.0
2011-05-10 13:50:00,7.95,7.95,7.93,7.93,72800.0,6.6455,6.6455,6.6287,6.6287,72800.0
2011-05-10 13:55:00,7.93,7.93,7.93,7.93,25200.0,6.6287,6.6287,6.6287,6.6287,25200.0
2011-05-10 14:00:00,7.93,7.95,7.93,7.95,134400.0,6.6287,6.6455,6.6287,6.6455,134400.0
2011-05-10 14:05:00,7.95,7.96,7.95,7.95,69600.0,6.6455,6.6538,6.6455,6.6455,69600.0
2011-05-10 14:10:00,7.95,7.97,7.95,7.97,104400.0,6.6455,6.6622,6.6455,6.6622,104400.0
2011-05-10 14:15:00,7.97,7.97,7.96,7.96,64400.0,6.6622,6.6622,6.6538,6.6538,64400.0
2011-05-10 14:20:00,7.96,7.97,7.96,7.96,59200.0,6.6538,6.6622,6.6538,6.6538,59200.0
2011-05-10 14:25:00,7.96,7.96,7.95,7.96,47200.0,6.6538,6.6538,6.6455,6.6538,47200.0
2011-05-10 14:30:00,7.96,7.96,7.95,7.96,45600.0,6.6538,6.6538,6.6455,6.6538,45600.0
2011-05-10 14:35:00,7.96,7.97,7.96,7.97,78400.0,6.6538,6.6622,6.6538,6.6622,78400.0
2011-05-10 14:40:00,7.97,7.98,7.97,7.98,38000.0,6.6622,6.6705,6.6622,6.6705,38000.0
2011-05-10 14:45:00,7.98,7.98,7.97,7.97,47600.0,6.6705,6.6705,6.6622,6.6622,47600.0
2011-05-10 14:50:00,7.97,7.97,7.97,7.97,45200.0,6.6622,6.6622,6.6622,6.6622,45200.0
2011-05-10 14:55:00,7.97,7.98,7.97,7.98,60400.0,6.6622,6.6705,6.6622,6.6705,60400.0
2011-05-10 15:00:00,7.97,7.98,7.97,7.98,110400.0,6.6622,6.6705,6.6622,6.6705,110400.0
2011-05-10 15:05:00,7.98,7.98,7.97,7.98,109200.0,6.6705,6.6705,6.6622,6.6705,109200.0
2011-05-10 15:10:00,7.98,7.98,7.97,7.98,58800.0,6.6705,6.6705,6.6622,6.6705,58800.0
2011-05-10 15:15:00,7.98,7.99,7.98,7.99,105200.0,6.6705,6.6789,6.6705,6.6789,105200.0
2011-05-10 15:20:00,7.99,7.99,7.97,7.99,111200.0,6.6789,6.6789,6.6622,6.6789,111200.0
2011-05-10 15:25:00,7.98,7.99,7.97,7.97,104400.0,6.6705,6.6789,6.6622,6.6622,104400.0
2011-05-10 15:30:00,7.97,7.97,7.97,7.97,77600.0,6.6622,6.6622,6.6622,6.6622,77600.0
2011-05-10 15:35:00,7.97,7.97,7.96,7.96,70000.0,6.6622,6.6622,6.6538,6.6538,70000.0
2011-05-10 15:40:00,7.96,7.97,7.96,7.97,81600.0,6.6538,6.6622,6.6538,6.6622,81600.0
2011-05-10 15:45:00,7.97,7.97,7.96,7.96,114800.0,6.6622,6.6622,6.6538,6.6538,114800.0
2011-05-10 15:50:00,7.96,7.96,7.95,7.95,312800.0,6.6538,6.6538,6.6455,6.6455,312800.0
2011-05-10 15:55:00,7.95,7.96,7.94,7.96,390800.0,6.6455,6.6538,6.6371,6.6538,390800.0
2011-05-11 09:30:00,7.94,7.97,7.94,7.95,84000.0,6.6371,6.6622,6.6371,6.6455,84000.0
2011-05-11 09:35:00,7.95,7.96,7.93,7.96,80800.0,6.6455,6.6538,6.6287,6.6538,80800.0
2011-05-11 09:40:00,7.96,7.96,7.93,7.93,69200.0,6.6538,6.6538,6.6287,6.6287,69200.0
2011-05-11 09:45:00,7.93,7.96,7.93,7.96,51200.0,6.6287,6.6538,6.6287,6.6538,51200.0
2011-05-11 09:50:00,7.96,7.99,7.96,7.99,64800.0,6.6538,6.6789,6.6538,6.6789,64800.0
2011-05-11 09:55:00,7.99,7.99,7.97,7.98,44000.0,6.6789,6.6789,6.6622,6.6705,44000.0
2011-05-11 10:00:00,7.97,7.97,7.94,7.94,24000.0,6.6622,6.6622,6.6371,6.6371,24000.0
2011-05-11 10:05:00,7.94,7.95,7.93,7.95,78800.0,6.6371,6.6455,6.6287,6.6455,78800.0
2011-05-11 10:10:00,7.95,7.95,7.93,7.94,48400.0,6.6455,6.6455,6.6287,6.6371,48400.0
2011-05-11 10:15:00,7.94,7.95,7.94,7.95,34400.0,6.6371,6.6455,6.6371,6.6455,34400.0
2011-05-11 10:20:00,7.95,7.95,7.95,7.95,47200.0,6.6455,6.6455,6.6455,6.6455,47200.0
2011-05-11 10:25:00,7.95,7.95,7.93,7.93,51600.0,6.6455,6.6455,6.6287,6.6287,51600.0
2011-05-11 10:30:00,7.93,7.93,7.92,7.93,29600.0,6.6287,6.6287,6.6204,6.6287,29600.0
2011-05-11 10:35:00,7.93,7.93,7.91,7.91,45200.0,6.6287,6.6287,6.612,6.612,45200.0
2011-05-11 10:40:00,7.91,7.92,7.91,7.91,28000.0,6.612,6.6204,6.612,6.612,28000.0
2011-05-11 10:45:00,7.91,7.93,7.91,7.93,21200.0,6.612,6.6287,6.612,6.6287,21200.0
2011-05-11 10:50:00,7.93,7.93,7.92,7.92,24800.0,6.6287,6.6287,6.6204,6.6204,24800.0
2011-05-11 10:55:00,7.93,7.93,7.93,7.93,22800.0,6.6287,6.6287,6.6287,6.6287,22800.0
2011-05-11 11:00:00,7.93,7.93,7.93,7.93,19200.0,6.6287,6.6287,6.6287,6.6287,19200.0
2011-05-11 11:05:00,7.93,7.94,7.93,7.94,22800.0,6.6287,6.6371,6.6287,6.6371,22800.0
2011-05-11 11:10:00,7.94,7.94,7.93,7.93,28000.0,6.6371,6.6371,6.6287,6.6287,28000.0
2011-05-11 11:15:00,7.93,7.94,7.93,7.94,15600.0,6.6287,6.6371,6.6287,6.6371,15600.0
2011-05-11 11:20:00,7.94,7.95,7.94,7.95,24800.0,6.6371,6.6455,6.6371,6.6455,24800.0
2011-05-11 11:25:00,7.95,7.95,7.95,7.95,36400.0,6.6455,6.6455,6.6455,6.6455,36400.0
2011-05-11 11:30:00,7.95,7.95,7.95,7.95,24400.0,6.6455,6.6455,6.6455,6.6455,24400.0
2011-05-11 11:35:00,7.95,7.95,7.94,7.95,32000.0,6.6455,6.6455,6.6371,6.6455,32000.0
2011-05-11 11:40:00,7.94,7.95,7.94,7.95,18800.0,6.6371,6.6455,6.6371,6.6455,18800.0
2011-05-11 11:45:00,7.95,7.95,7.95,7.95,36800.0,6.6455,6.6455,6.6455,6.6455,36800.0
2011-05-11 11:50:00,7.95,7.95,7.94,7.95,26000.0,6.6455,6.6455,6.6371,6.6455,26000.0
2011-05-11 11:55:00,7.95,7.95,7.93,7.93,47200.0,6.6455,6.6455,6.6287,6.6287,47200.0
2011-05-11 12:00:00,7.93,7.94,7.93,7.93,52400.0,6.6287,6.6371,6.6287,6.6287,52400.0
2011-05-11 12:05:00,7.92,7.93,7.92,7.93,50000.0,6.6204,6.6287,6.6204,6.6287,50000.0
2011-05-11 12:10:00,7.93,7.93,7.92,7.92,56400.0,6.6287,6.6287,6.6204,6.6204,56400.0
2011-05-11 12:15:00,7.92,7.92,7.9,7.92,193600.0,6.6204,6.6204,6.6037,6.6204,193600.0
2011-05-11 12:20:00,7.92,7.94,7.92,7.92,121200.0,6.6204,6.6371,6.6204,6.6204,121200.0
2011-05-11 12:25:00,7.92,7.92,7.91,7.91,24800.0,6.6204,6.6204,6.612,6.612,24800.0
2011-05-11 12:30:00,7.91,7.91,7.9,7.91,26800.0,6.612,6.612,6.6037,6.612,26800.0
2011-05-11 12:35:00,7.91,7.92,7.91,7.91,29600.0,6.612,6.6204,6.612,6.612,29600.0
2011-05-11 12:40:00,7.91,7.93,7.91,7.93,63200.0,6.612,6.6287,6.612,6.6287,63200.0
2011-05-11 12:45:00,7.93,7.93,7.92,7.93,86000.0,6.6287,6.6287,6.6204,6.6287,86000.0
2011-05-11 12:50:00,7.93,7.93,7.92,7.93,22000.0,6.6287,6.6287,6.6204,6.6287,22000.0
2011-05-11 12:55:00,7.93,7.93,7.93,7.93,33200.0,6.6287,6.6287,6.6287,6.6287,33200.0
2011-05-11 13:00:00,7.93,7.93,7.92,7.93,61200.0,6.6287,6.6287,6.6204,6.6287,61200.0
2011-05-11 13:05:00,7.93,7.93,7.92,7.92,21600.0,6.6287,6.6287,6.6204,6.6204,21600.0
2011-05-11 13:10:00,7.92,7.92,7.91,7.91,25600.0,6.6204,6.6204,6.612,6.612,25600.0
2011-05-11 13:15:00,7.91,7.92,7.91,7.91,34400.0,6.612,6.6204,6.612,6.612,34400.0
2011-05-11 13:20:00,7.91,7.91,7.91,7.91,22400.0,6.612,6.612,6.612,6.612,22400.0
2011-05-11 13:25:00,7.91,7.91,7.89,7.89,41600.0,6.612,6.612,6.5953,6.5953,41600.0
2011-05-11 13:30:00,7.89,7.89,7.89,7.89,41600.0,6.5953,6.5953,6.5953,6.5953,41600.0
2011-05-11 13:35:00,7.89,7.9,7.87,7.9,67600.0,6.5953,6.6037,6.5786,6.6037,67600.0
2011-05-11 13:40:00,7.9,7.91,7.9,7.91,48400.0,6.6037,6.612,6.6037,6.612,48400.0
2011-05-11 13:45:00,7.91,7.92,7.91,7.92,42800.0,6.612,6.6204,6.612,6.6204,42800.0
2011-05-11 13:50:00,7.92,7.92,7.92,7.92,54000.0,6.6204,6.6204,6.6204,6.6204,54000.0
2011-05-11 13:55:00,7.92,7.92,7.91,7.92,24800.0,6.6204,6.6204,6.612,6.6204,24800.0
2011-05-11 14:00:00,7.92,7.93,7.92,7.93,48000.0,6.6204,6.6287,6.6204,6.6287,48000.0
2011-05-11 14:05:00,7.93,7.93,7.92,7.92,43200.0,6.6287,6.6287,6.6204,6.6204,43200.0
2011-05-11 14:10:00,7.92,7.93,7.91,7.92,51200.0,6.6204,6.6287,6.612,6.6204,51200.0
2011-05-11 14:15:00,7.92,7.93,7.92,7.92,41600.0,6.6204,6.6287,6.6204,6.6204,41600.0
2011-05-11 14:20:00,7.92,7.93,7.92,7.92,75600.0,6.6204,6.6287,6.6204,6.6204,75600.0
2011-05-11 14:25:00,7.92,7.93,7.91,7.93,86800.0,6.6204,6.6287,6.612,6.6287,86800.0
2011-05-11 14:30:00,7.92,7.94,7.92,7.93,57200.0,6.6204,6.6371,6.6204,6.6287,57200.0
2011-05-11 14:35:00,7.93,7.95,7.93,7.95,39600.0,6.6287,6.6455,6.6287,6.6455,39600.0
2011-05-11 14:40:00,7.95,7.95,7.94,7.95,36800.0,6.6455,6.6455,6.6371,6.6455,36800.0
2011-05-11 14:45:00,7.95,7.95,7.93,7.94,56000.0,6.6455,6.6455,6.6287,6.6371,56000.0
2011-05-11 14:50:00,7.94,7.95,7.94,7.95,37200.0,6.6371,6.6455,6.6371,6.6455,37200.0
2011-05-11 14:55:00,7.95,7.96,7.95,7.95,62800.0,6.6455,6.6538,6.6455,6.6455,62800.0
2011-05-11 15:00:00,7.95,7.95,7.93,7.94,43200.0,6.6455,6.6455,6.6287,6.6371,43200.0
2011-05-11 15:05:00,7.94,7.95,7.94,7.95,42400.0,6.6371,6.6455,6.6371,6.6455,42400.0
2011-05-11 15:10:00,7.95,7.95,7.94,7.94,76800.0,6.6455,6.6455,6.6371,6.6371,76800.0
2011-05-11 15:15:00,7.94,7.95,7.93,7.94,132400.0,6.6371,6.6455,6.6287,6.6371,132400.0
2011-05-11 15:20:00,7.94,7.96,7.94,7.96,63200.0,6.6371,6.6538,6.6371,6.6538,63200.0
2011-05-11 15:25:00,7.95,7.96,7.95,7.96,47200.0,6.6455,6.6538,6.6455,6.6538,47200.0
2011-05-11 15:30:00,7.96,7.96,7.94,7.94,78800.0,6.6538,6.6538,6.6371,6.6371,78800.0
2011-05-11 15:35:00,7.94,7.95,7.93,7.93,54000.0,6.6371,6.6455,6.6287,6.6287,54000.0
2011-05-11 15:40:00,7.93,7.94,7.93,7.94,125200.0,6.6287,6.6371,6.6287,6.6371,125200.0
2011-05-11 15:45:00,7.94,7.95,7.94,7.95,80400.0,6.6371,6.6455,6.6371,6.6455,80400.0
2011-05-11 15:50:00,7.95,7.95,7.94,7.94,124800.0,6.6455,6.6455,6.6371,6.6371,124800.0
2011-05-11 15:55:00,7.94,7.94,7.94,7.94,246000.0,6.6371,6.6371,6.6371,6.6371,246000.0
2011-05-12 09:30:00,7.89,7.91,7.86,7.87,113600.0,6.5953,6.612,6.5702,6.5786,113600.0
2011-05-12 09:35:00,7.87,7.89,7.86,7.87,96000.0,6.5786,6.5953,6.5702,6.5786,96000.0
2011-05-12 09:40:00,7.87,7.87,7.85,7.85,58400.0,6.5786,6.5786,6.5619,6.5619,58400.0
2011-05-12 09:45:00,7.85,7.89,7.85,7.89,113600.0,6.5619,6.5953,6.5619,6.5953,113600.0
2011-05-12 09:50:00,7.89,7.9,7.88,7.9,71200.0,6.5953,6.6037,6.5869,6.6037,71200.0
2011-05-12 09:55:00,7.9,7.91,7.88,7.9,49600.0,6.6037,6.612,6.5869,6.6037,49600.0
2011-05-12 10:00:00,7.9,7.91,7.88,7.88,50400.0,6.6037,6.612,6.5869,6.5869,50400.0
2011-05-12 10:05:00,7.88,7.92,7.88,7.92,72000.0,6.5869,6.6204,6.5869,6.6204,72000.0
2011-05-12 10:10:00,7.92,7.95,7.92,7.94,108800.0,6.6204,6.6455,6.6204,6.6371,108800.0
2011-05-12 10:15:00,7.95,7.96,7.94,7.95,61200.0,6.6455,6.6538,6.6371,6.6455,61200.0
2011-05-12 10:20:00,7.95,7.96,7.94,7.94,35600.0,6.6455,6.6538,6.6371,6.6371,35600.0
2011-05-12 10:25:00,7.94,7.95,7.93,7.94,43600.0,6.6371,6.6455,6.6287,6.6371,43600.0
2011-05-12 10:30:00,7.94,7.95,7.93,7.94,32000.0,6.6371,6.6455,6.6287,6.6371,32000.0
2011-05-12 10:35:00,7.94,7.94,7.92,7.92,20400.0,6.6371,6.6371,6.6204,6.6204,20400.0
2011-05-12 10:40:00,7.92,7.92,7.91,7.91,14400.0,6.6204,6.6204,6.612,6.612,14400.0
2011-05-12 10:45:00,7.91,7.91,7.9,7.91,14400.0,6.612,6.612,6.6037,6.612,14400.0
2011-05-12 10:50:00,7.91,7.91,7.89,7.89,36800.0,6.612,6.612,6.5953,6.5953,36800.0
2011-05-12 10:55:00,7.89,7.9,7.89,7.9,29200.0,6.5953,6.6037,6.5953,6.6037,29200.0
2011-05-12 11:00:00,7.89,7.92,7.89,7.92,80800.0,6.5953,6.6204,6.5953,6.6204,80800.0
2011-05-12 11:05:00,7.92,7.93,7.92,7.92,53200.0,6.6204,6.6287,6.6204,6.6204,53200.0
2011-05-12 11:10:00,7.93,7.94,7.92,7.93,19600.0,6.6287,6.6371,6.6204,6.6287,19600.0
2011-05-12 11:15:00,7.93,7.94,7.93,7.94,42800.0,6.6287,6.6371,6.6287,6.6371,42800.0
2011-05-12 11:20:00,7.93,7.94,7.93,7.93,15600.0,6.6287,6.6371,6.6287,6.6287,15600.0
2011-05-12 11:25:00,7.94,7.94,7.93,7.93,27200.0,6.6371,6.6371,6.6287,6.6287,27200.0
2011-05-12 11:30:00,7.93,7.94,7.93,7.93,24000.0,6.6287,6.6371,6.6287,6.6287,24000.0
2011-05-12 11:35:00,7.93,7.93,7.93,7.93,15200.0,6.6287,6.6287,6.6287,6.6287,15200.0
2011-05-12 11:40:00,7.93,7.94,7.93,7.93,19600.0,6.6287,6.6371,6.6287,6.6287,19600.0
2011-05-12 11:45:00,7.93,7.94,7.93,7.94,18000.0,6.6287,6.6371,6.6287,6.6371,18000.0
2011-05-12 11:50:00,7.94,7.95,7.93,7.95,10400.0,6.6371,6.6455,6.6287,6.6455,10400.0
2011-05-12 11:55:00,7.95,7.95,7.94,7.95,11200.0,6.6455,6.6455,6.6371,6.6455,11200.0
2011-05-12 12:00:00,7.95,7.96,7.95,7.96,9600.0,6.6455,6.6538,6.6455,6.6538,9600.0
2011-05-12 12:05:00,7.95,7.96,7.95,7.96,33600.0,6.6455,6.6538,6.6455,6.6538,33600.0
2011-05-12 12:10:00,7.96,7.97,7.96,7.97,10000.0,6.6538,6.6622,6.6538,6.6622,10000.0
2011-05-12 12:15:00,7.97,7.97,7.97,7.97,37200.0,6.6622,6.6622,6.6622,6.6622,37200.0
2011-05-12 12:20:00,7.97,7.97,7.97,7.97,22000.0,6.6622,6.6622,6.6622,6.6622,22000.0
2011-05-12 12:25:00,7.97,7.97,7.97,7.97,8000.0,6.6622,6.6622,6.6622,6.6622,8000.0
2011-05-12 12:30:00,7.97,7.97,7.97,7.97,46400.0,6.6622,6.6622,6.6622,6.6622,46400.0
2011-05-12 12:35:00,7.97,7.98,7.97,7.98,35600.0,6.6622,6.6705,6.6622,6.6705,35600.0
2011-05-12 12:40:00,7.98,7.98,7.97,7.97,72000.0,6.6705,6.6705,6.6622,6.6622,72000.0
2011-05-12 12:45:00,7.98,7.98,7.97,7.97,8800.0,6.6705,6.6705,6.6622,6.6622,8800.0
2011-05-12 12:50:00,7.97,7.98,7.96,7.97,58000.0,6.6622,6.6705,6.6538,6.6622,58000.0
2011-05-12 12:55:00,7.97,7.99,7.97,7.99,26000.0,6.6622,6.6789,6.6622,6.6789,26000.0
2011-05-12 13:00:00,7.99,8.0,7.99,8.0,48800.0,6.6789,6.6873,6.6789,6.6873,48800.0
2011-05-12 13:05:00,8.0,8.0,8.0,8.0,37600.0,6.6873,6.6873,6.6873,6.6873,37600.0
2011-05-12 13:10:00,8.0,8.0,8.0,8.0,15200.0,6.6873,6.6873,6.6873,6.6873,15200.0
2011-05-12 13:15:00,8.0,8.01,8.0,8.01,89600.0,6.6873,6.6956,6.6873,6.6956,89600.0
2011-05-12 13:20:00,8.01,8.02,8.01,8.02,55600.0,6.6956,6.704,6.6956,6.704,55600.0
2011-05-12 13:25:00,8.02,8.02,8.02,8.02,54800.0,6.704,6.704,6.704,6.704,54800.0
2011-05-12 13:30:00,8.02,8.02,8.02,8.02,55200.0,6.704,6.704,6.704,6.704,55200.0
2011-05-12 13:35:00,8.02,8.03,8.02,8.02,36000.0,6.704,6.7123,6.704,6.704,36000.0
2011-05-12 13:40:00,8.02,8.03,8.02,8.03,50000.0,6.704,6.7123,6.704,6.7123,50000.0
2011-05-12 13:45:00,8.03,8.03,8.03,8.03,39600.0,6.7123,6.7123,6.7123,6.7123,39600.0
2011-05-12 13:50:00,8.03,8.04,8.03,8.04,40000.0,6.7123,6.7207,6.7123,6.7207,40000.0
2011-05-12 13:55:00,8.04,8.04,8.02,8.02,31200.0,6.7207,6.7207,6.704,6.704,31200.0
2011-05-12 14:00:00,8.02,8.02,8.01,8.02,16800.0,6.704,6.704,6.6956,6.704,16800.0
2011-05-12 14:05:00,8.02,8.04,8.02,8.03,33200.0,6.704,6.7207,6.704,6.7123,33200.0
2011-05-12 14:10:00,8.03,8.03,8.02,8.02,19600.0,6.7123,6.7123,6.704,6.704,19600.0
2011-05-12 14:15:00,8.02,8.02,8.02,8.02,12000.0,6.704,6.704,6.704,6.704,12000.0
2011-05-12 14:20:00,8.02,8.02,8.01,8.01,25200.0,6.704,6.704,6.6956,6.6956,25200.0
2011-05-12 14:25:00,8.01,8.02,8.01,8.01,43200.0,6.6956,6.704,6.6956,6.6956,43200.0
2011-05-12 14:30:00,8.01,8.01,8.0,8.0,54400.0,6.6956,6.6956,6.6873,6.6873,54400.0
2011-05-12 14:35:00,8.01,8.01,7.99,7.99,66400.0,6.6956,6.6956,6.6789,6.6789,66400.0
2011-05-12 14:40:00,7.99,8.0,7.99,8.0,32400.0,6.6789,6.6873,6.6789,6.6873,32400.0
2011-05-12 14:45:00,8.0,8.01,8.0,8.01,63200.0,6.6873,6.6956,6.6873,6.6956,63200.0
2011-05-12 14:50:00,8.0,8.02,8.0,8.02,144800.0,6.6873,6.704,6.6873,6.704,144800.0
2011-05-12 14:55:00,8.02,8.03,8.02,8.02,36000.0,6.704,6.7123,6.704,6.704,36000.0
2011-05-12 15:00:00,8.02,8.03,8.02,8.03,42800.0,6.704,6.7123,6.704,6.7123,42800.0
2011-05-12 15:05:00,8.03,8.04,8.03,8.04,61600.0,6.7123,6.7207,6.7123,6.7207,61600.0
2011-05-12 15:10:00,8.03,8.03,8.02,8.02,39200.0,6.7123,6.7123,6.704,6.704,39200.0
2011-05-12 15:15:00,8.02,8.03,8.02,8.03,56000.0,6.704,6.7123,6.704,6.7123,56000.0
2011-05-12 15:20:00,8.03,8.03,8.01,8.02,39200.0,6.7123,6.7123,6.6956,6.704,39200.0
2011-05-12 15:25:00,8.01,8.02,8.01,8.02,45600.0,6.6956,6.704,6.6956,6.704,45600.0
2011-05-12 15:30:00,8.02,8.02,8.01,8.02,39200.0,6.704,6.704,6.6956,6.704,39200.0
2011-05-12 15:35:00,8.02,8.03,8.01,8.03,106800.0,6.704,6.7123,6.6956,6.7123,106800.0
2011-05-12 15:40:00,8.03,8.04,8.03,8.04,93200.0,6.7123,6.7207,6.7123,6.7207,93200.0
2011-05-12 15:45:00,8.04,8.05,8.03,8.04,231200.0,6.7207,6.729,6.7123,6.7207,231200.0
2011-05-12 15:50:00,8.04,8.04,8.02,8.02,159600.0,6.7207,6.7207,6.704,6.704,159600.0
2011-05-12 15:55:00,8.03,8.03,8.01,8.01,216400.0,6.7123,6.7123,6.6956,6.6956,216400.0
2011-05-13 09:30:00,8.03,8.08,8.03,8.07,75200.0,6.7123,6.7541,6.7123,6.7458,75200.0
2011-05-13 09:35:00,8.06,8.08,8.05,8.07,110400.0,6.7374,6.7541,6.729,6.7458,110400.0
2011-05-13 09:40:00,8.07,8.07,8.04,8.07,96000.0,6.7458,6.7458,6.7207,6.7458,96000.0
2011-05-13 09:45:00,8.06,8.07,8.05,8.05,61200.0,6.7374,6.7458,6.729,6.729,61200.0
2011-05-13 09:50:00,8.05,8.05,8.03,8.04,26800.0,6.729,6.729,6.7123,6.7207,26800.0
2011-05-13 09:55:00,8.04,8.07,8.04,8.06,107200.0,6.7207,6.7458,6.7207,6.7374,107200.0
2011-05-13 10:00:00,8.06,8.06,8.03,8.03,72800.0,6.7374,6.7374,6.7123,6.7123,72800.0
2011-05-13 10:05:00,8.03,8.04,8.0,8.01,53200.0,6.7123,6.7207,6.6873,6.6956,53200.0
2011-05-13 10:10:00,8.01,8.03,8.0,8.03,100400.0,6.6956,6.7123,6.6873,6.7123,100400.0
2011-05-13 10:15:00,8.03,8.05,8.03,8.04,49600.0,6.7123,6.729,6.7123,6.7207,49600.0
2011-05-13 10:20:00,8.05,8.06,8.04,8.06,66000.0,6.729,6.7374,6.7207,6.7374,66000.0
2011-05-13 10:25:00,8.06,8.06,8.05,8.06,51600.0,6.7374,6.7374,6.729,6.7374,51600.0
2011-05-13 10:30:00,8.06,8.08,8.06,8.08,66000.0,6.7374,6.7541,6.7374,6.7541,66000.0
2011-05-13 10:35:00,8.08,8.08,8.05,8.05,44000.0,6.7541,6.7541,6.729,6.729,44000.0
2011-05-13 10:40:00,8.06,8.06,8.04,8.04,19600.0,6.7374,6.7374,6.7207,6.7207,19600.0
2011-05-13 10:45:00,8.04,8.04,8.04,8.04,34400.0,6.7207,6.7207,6.7207,6.7207,34400.0
2011-05-13 10:50:00,8.04,8.04,8.04,8.04,30800.0,6.7207,6.7207,6.7207,6.7207,30800.0
2011-05-13 10:55:00,8.04,8.04,8.04,8.04,36400.0,6.7207,6.7207,6.7207,6.7207,36400.0
2011-05-13 11:00:00,8.04,8.04,8.03,8.04,82400.0,6.7207,6.7207,6.7123,6.7207,82400.0
2011-05-13 11:05:00,8.04,8.04,8.01,8.01,75600.0,6.7207,6.7207,6.6956,6.6956,75600.0
2011-05-13 11:10:00,8.01,8.02,8.01,8.02,30400.0,6.6956,6.704,6.6956,6.704,30400.0
2011-05-13 11:15:00,8.02,8.02,8.01,8.01,23200.0,6.704,6.704,6.6956,6.6956,23200.0
2011-05-13 11:20:00,8.0,8.01,7.99,8.01,72400.0,6.6873,6.6956,6.6789,6.6956,72400.0
2011-05-13 11:25:00,8.0,8.01,8.0,8.01,33200.0,6.6873,6.6956,6.6873,6.6956,33200.0
2011-05-13 11:30:00,8.01,8.02,8.01,8.01,45600.0,6.6956,6.704,6.6956,6.6956,45600.0
2011-05-13 11:35:00,8.01,8.02,8.01,8.01,40800.0,6.6956,6.704,6.6956,6.6956,40800.0
2011-05-13 11:40:00,8.02,8.02,8.01,8.02,60000.0,6.704,6.704,6.6956,6.704,60000.0
2011-05-13 11:45:00,8.02,8.04,8.02,8.03,67200.0,6.704,6.7207,6.704,6.7123,67200.0
2011-05-13 11:50:00,8.03,8.04,8.03,8.03,43600.0,6.7123,6.7207,6.7123,6.7123,43600.0
2011-05-13 11:55:00,8.04,8.04,8.03,8.04,146800.0,6.7207,6.7207,6.7123,6.7207,146800.0
2011-05-13 12:00:00,8.04,8.05,8.04,8.04,36800.0,6.7207,6.729,6.7207,6.7207,36800.0
2011-05-13 12:05:00,8.04,8.04,8.03,8.03,75600.0,6.7207,6.7207,6.7123,6.7123,75600.0
2011-05-13 12:10:00,8.03,8.04,8.01,8.01,61200.0,6.7123,6.7207,6.6956,6.6956,61200.0
2011-05-13 12:15:00,8.01,8.01,8.0,8.0,36400.0,6.6956,6.6956,6.6873,6.6873,36400.0
2011-05-13 12:20:00,8.0,8.01,8.0,8.01,32800.0,6.6873,6.6956,6.6873,6.6956,32800.0
2011-05-13 12:25:00,8.01,8.01,8.0,8.01,46400.0,6.6956,6.6956,6.6873,6.6956,46400.0
2011-05-13 12:30:00,8.01,8.03,8.01,8.02,76000.0,6.6956,6.7123,6.6956,6.704,76000.0
2011-05-13 12:35:00,8.02,8.02,8.01,8.01,27600.0,6.704,6.704,6.6956,6.6956,27600.0
2011-05-13 12:40:00,8.01,8.02,8.01,8.01,30400.0,6.6956,6.704,6.6956,6.6956,30400.0
2011-05-13 12:45:00,8.01,8.02,8.01,8.01,55600.0,6.6956,6.704,6.6956,6.6956,55600.0
2011-05-13 12:50:00,8.01,8.02,8.01,8.02,44400.0,6.6956,6.704,6.6956,6.704,44400.0
2011-05-13 12:55:00,8.03,8.04,8.03,8.04,136000.0,6.7123,6.7207,6.7123,6.7207,136000.0
2011-05-13 13:00:00,8.04,8.04,8.03,8.04,54000.0,6.7207,6.7207,6.7123,6.7207,54000.0
2011-05-13 13:05:00,8.04,8.04,8.02,8.03,87200.0,6.7207,6.7207,6.704,6.7123,87200.0
2011-05-13 13:10:00,8.03,8.04,8.03,8.03,50400.0,6.7123,6.7207,6.7123,6.7123,50400.0
2011-05-13 13:15:00,8.03,8.03,8.02,8.02,27200.0,6.7123,6.7123,6.704,6.704,27200.0
2011-05-13 13:20:00,8.02,8.03,8.02,8.02,26000.0,6.704,6.7123,6.704,6.704,26000.0
2011-05-13 13:25:00,8.02,8.02,8.01,8.01,24000.0,6.704,6.704,6.6956,6.6956,24000.0
2011-05-13 13:30:00,8.01,8.01,8.01,8.01,38800.0,6.6956,6.6956,6.6956,6.6956,38800.0
2011-05-13 13:35:00,8.01,8.01,8.01,8.01,44400.0,6.6956,6.6956,6.6956,6.6956,44400.0
2011-05-13 13:40:00,8.01,8.01,8.01,8.01,34400.0,6.6956,6.6956,6.6956,6.6956,34400.0
2011-05-13 13:45:00,8.01,8.02,8.01,8.01,30000.0,6.6956,6.704,6.6956,6.6956,30000.0
2011-05-13 13:50:00,8.01,8.01,8.01,8.01,26400.0,6.6956,6.6956,6.6956,6.6956,26400.0
2011-05-13 13:55:00,8.01,8.02,8.01,8.02,35600.0,6.6956,6.704,6.6956,6.704,35600.0
2011-05-13 14:00:00,8.02,8.02,8.01,8.01,55600.0,6.704,6.704,6.6956,6.6956,55600.0
2011-05-13 14:05:00,8.01,8.02,8.01,8.01,36000.0,6.6956,6.704,6.6956,6.6956,36000.0
2011-05-13 14:10:00,8.01,8.03,8.01,8.03,41200.0,6.6956,6.7123,6.6956,6.7123,41200.0
2011-05-13 14:15:00,8.03,8.04,8.03,8.04,84400.0,6.7123,6.7207,6.7123,6.7207,84400.0
2011-05-13 14:20:00,8.04,8.04,8.04,8.04,24800.0,6.7207,6.7207,6.7207,6.7207,24800.0
2011-05-13 14:25:00,8.04,8.04,8.04,8.04,28000.0,6.7207,6.7207,6.7207,6.7207,28000.0
2011-05-13 14:30:00,8.04,8.05,8.04,8.04,40000.0,6.7207,6.729,6.7207,6.7207,40000.0
2011-05-13 14:35:00,8.04,8.05,8.04,8.04,53600.0,6.7207,6.729,6.7207,6.7207,53600.0
2011-05-13 14:40:00,8.04,8.04,8.04,8.04,43200.0,6.7207,6.7207,6.7207,6.7207,43200.0
2011-05-13 14:45:00,8.04,8.05,8.04,8.04,120000.0,6.7207,6.729,6.7207,6.7207,120000.0
2011-05-13 14:50:00,8.04,8.04,8.04,8.04,12800.0,6.7207,6.7207,6.7207,6.7207,12800.0
2011-05-13 14:55:00,8.04,8.05,8.04,8.04,89600.0,6.7207,6.729,6.7207,6.7207,89600.0
2011-05-13 15:00:00,8.04,8.04,8.03,8.03,107600.0,6.7207,6.7207,6.7123,6.7123,107600.0
2011-05-13 15:05:00,8.03,8.03,8.03,8.03,65200.0,6.7123,6.7123,6.7123,6.7123,65200.0
2011-05-13 15:10:00,8.03,8.03,8.03,8.03,32000.0,6.7123,6.7123,6.7123,6.7123,32000.0
2011-05-13 15:15:00,8.03,8.03,8.03,8.03,76400.0,6.7123,6.7123,6.7123,6.7123,76400.0
2011-05-13 15:20:00,8.03,8.03,8.03,8.03,91200.0,6.7123,6.7123,6.7123,6.7123,91200.0
2011-05-13 15:25:00,8.03,8.03,8.02,8.03,118800.0,6.7123,6.7123,6.704,6.7123,118800.0
2011-05-13 15:30:00,8.03,8.04,8.03,8.03,126400.0,6.7123,6.7207,6.7123,6.7123,126400.0
2011-05-13 15:35:00,8.03,8.04,8.03,8.04,116800.0,6.7123,6.7207,6.7123,6.7207,116800.0
2011-05-13 15:40:00,8.04,8.04,8.03,8.04,146800.0,6.7207,6.7207,6.7123,6.7207,146800.0
2011-05-13 15:45:00,8.04,8.04,8.02,8.02,92000.0,6.7207,6.7207,6.704,6.704,92000.0
2011-05-13 15:50:00,8.02,8.03,8.02,8.03,296400.0,6.704,6.7123,6.704,6.7123,296400.0
2011-05-13 15:55:00,8.03,8.03,8.02,8.03,273600.0,6.7123,6.7123,6.704,6.7123,273600.0
2011-05-16 09:30:00,8.01,8.01,7.99,8.0,33600.0,6.6956,6.6956,6.6789,6.6873,33600.0
2011-05-16 09:35:00,8.01,8.01,7.99,8.0,57200.0,6.6956,6.6956,6.6789,6.6873,57200.0
2011-05-16 09:40:00,7.99,8.0,7.99,7.99,60000.0,6.6789,6.6873,6.6789,6.6789,60000.0
2011-05-16 09:45:00,7.99,7.99,7.98,7.99,43200.0,6.6789,6.6789,6.6705,6.6789,43200.0
2011-05-16 09:50:00,7.98,8.0,7.98,8.0,94400.0,6.6705,6.6873,6.6705,6.6873,94400.0
2011-05-16 09:55:00,8.0,8.02,8.0,8.02,46800.0,6.6873,6.704,6.6873,6.704,46800.0
2011-05-16 10:00:00,8.02,8.04,8.01,8.03,44400.0,6.704,6.7207,6.6956,6.7123,44400.0
2011-05-16 10:05:00,8.02,8.04,8.02,8.02,42400.0,6.704,6.7207,6.704,6.704,42400.0
2011-05-16 10:10:00,8.02,8.02,8.0,8.0,46400.0,6.704,6.704,6.6873,6.6873,46400.0
2011-05-16 10:15:00,8.0,8.02,8.0,8.02,86800.0,6.6873,6.704,6.6873,6.704,86800.0
2011-05-16 10:20:00,8.02,8.03,8.02,8.02,36400.0,6.704,6.7123,6.704,6.704,36400.0
2011-05-16 10:25:00,8.02,8.03,8.01,8.01,48000.0,6.704,6.7123,6.6956,6.6956,48000.0
2011-05-16 10:30:00,8.01,8.02,8.01,8.02,53200.0,6.6956,6.704,6.6956,6.704,53200.0
2011-05-16 10:35:00,8.02,8.03,8.01,8.01,34800.0,6.704,6.7123,6.6956,6.6956,34800.0
2011-05-16 10:40:00,8.01,8.01,7.99,8.0,16400.0,6.6956,6.6956,6.6789,6.6873,16400.0
2011-05-16 10:45:00,8.0,8.0,7.98,7.98,39600.0,6.6873,6.6873,6.6705,6.6705,39600.0
2011-05-16 10:50:00,7.98,7.99,7.98,7.99,68000.0,6.6705,6.6789,6.6705,6.6789,68000.0
2011-05-16 10:55:00,7.99,8.0,7.99,8.0,23200.0,6.6789,6.6873,6.6789,6.6873,23200.0
2011-05-16 11:00:00,8.0,8.01,7.99,8.01,150000.0,6.6873,6.6956,6.6789,6.6956,150000.0
2011-05-16 11:05:00,8.0,8.01,8.0,8.0,18400.0,6.6873,6.6956,6.6873,6.6873,18400.0
2011-05-16 11:10:00,8.0,8.01,8.0,8.01,32800.0,6.6873,6.6956,6.6873,6.6956,32800.0
2011-05-16 11:15:00,8.01,8.01,8.0,8.01,15200.0,6.6956,6.6956,6.6873,6.6956,15200.0
2011-05-16 11:20:00,8.01,8.01,8.0,8.0,12000.0,6.6956,6.6956,6.6873,6.6873,12000.0
2011-05-16 11:25:00,8.0,8.01,8.0,8.01,20000.0,6.6873,6.6956,6.6873,6.6956,20000.0
2011-05-16 11:30:00,8.01,8.01,8.0,8.0,6000.0,6.6956,6.6956,6.6873,6.6873,6000.0
2011-05-16 11:35:00,8.0,8.02,8.0,8.02,28000.0,6.6873,6.704,6.6873,6.704,28000.0
2011-05-16 11:40:00,8.02,8.02,8.01,8.01,71600.0,6.704,6.704,6.6956,6.6956,71600.0
2011-05-16 11:45:00,8.01,8.01,8.01,8.01,30000.0,6.6956,6.6956,6.6956,6.6956,30000.0
2011-05-16 11:50:00,8.01,8.01,8.01,8.01,23200.0,6.6956,6.6956,6.6956,6.6956,23200.0
2011-05-16 11:55:00,8.01,8.01,8.01,8.01,16800.0,6.6956,6.6956,6.6956,6.6956,16800.0
2011-05-16 12:00:00,8.01,8.01,8.01,8.01,8000.0,6.6956,6.6956,6.6956,6.6956,8000.0
2011-05-16 12:05:00,8.01,8.01,8.0,8.01,11600.0,6.6956,6.6956,6.6873,6.6956,11600.0
2011-05-16 12:10:00,8.01,8.01,8.0,8.0,24800.0,6.6956,6.6956,6.6873,6.6873,24800.0
2011-05-16 12:15:00,8.0,8.0,8.0,8.0,16400.0,6.6873,6.6873,6.6873,6.6873,16400.0
2011-05-16 12:20:00,8.01,8.01,8.0,8.0,17200.0,6.6956,6.6956,6.6873,6.6873,17200.0
2011-05-16 12:25:00,8.0,8.0,8.0,8.0,14400.0,6.6873,6.6873,6.6873,6.6873,14400.0
2011-05-16 12:30:00,8.0,8.01,8.0,8.01,67200.0,6.6873,6.6956,6.6873,6.6956,67200.0
2011-05-16 12:35:00,8.0,8.0,8.0,8.0,12800.0,6.6873,6.6873,6.6873,6.6873,12800.0
2011-05-16 12:40:00,8.0,8.0,7.99,7.99,20400.0,6.6873,6.6873,6.6789,6.6789,20400.0
2011-05-16 12:45:00,7.99,7.99,7.98,7.99,11200.0,6.6789,6.6789,6.6705,6.6789,11200.0
2011-05-16 12:50:00,7.98,7.99,7.97,7.98,98000.0,6.6705,6.6789,6.6622,6.6705,98000.0
2011-05-16 12:55:00,7.98,7.98,7.97,7.98,44400.0,6.6705,6.6705,6.6622,6.6705,44400.0
2011-05-16 13:00:00,7.98,7.98,7.97,7.98,63200.0,6.6705,6.6705,6.6622,6.6705,63200.0
2011-05-16 13:05:00,7.98,7.98,7.98,7.98,60800.0,6.6705,6.6705,6.6705,6.6705,60800.0
2011-05-16 13:10:00,7.98,7.98,7.97,7.98,22000.0,6.6705,6.6705,6.6622,6.6705,22000.0
2011-05-16 13:15:00,7.98,7.98,7.97,7.98,18000.0,6.6705,6.6705,6.6622,6.6705,18000.0
2011-05-16 13:20:00,7.98,7.98,7.98,7.98,20800.0,6.6705,6.6705,6.6705,6.6705,20800.0
2011-05-16 13:25:00,7.97,7.98,7.97,7.98,24000.0,6.6622,6.6705,6.6622,6.6705,24000.0
2011-05-16 13:30:00,7.98,7.99,7.98,7.99,37200.0,6.6705,6.6789,6.6705,6.6789,37200.0
2011-05-16 13:35:00,7.99,7.99,7.98,7.99,14000.0,6.6789,6.6789,6.6705,6.6789,14000.0
2011-05-16 13:40:00,7.99,7.99,7.99,7.99,27600.0,6.6789,6.6789,6.6789,6.6789,27600.0
2011-05-16 13:45:00,7.99,7.99,7.99,7.99,11200.0,6.6789,6.6789,6.6789,6.6789,11200.0
2011-05-16 13:50:00,7.99,7.99,7.98,7.98,30400.0,6.6789,6.6789,6.6705,6.6705,30400.0
2011-05-16 13:55:00,7.98,7.99,7.98,7.98,25200.0,6.6705,6.6789,6.6705,6.6705,25200.0
2011-05-16 14:00:00,7.98,7.98,7.98,7.98,52800.0,6.6705,6.6705,6.6705,6.6705,52800.0
2011-05-16 14:05:00,7.98,7.99,7.98,7.99,23600.0,6.6705,6.6789,6.6705,6.6789,23600.0
2011-05-16 14:10:00,7.99,7.99,7.99,7.99,35200.0,6.6789,6.6789,6.6789,6.6789,35200.0
2011-05-16 14:15:00,7.99,7.99,7.98,7.99,18400.0,6.6789,6.6789,6.6705,6.6789,18400.0
2011-05-16 14:20:00,7.99,7.99,7.97,7.97,26800.0,6.6789,6.6789,6.6622,6.6622,26800.0
2011-05-16 14:25:00,7.97,7.98,7.97,7.97,17600.0,6.6622,6.6705,6.6622,6.6622,17600.0
2011-05-16 14:30:00,7.97,7.99,7.97,7.98,76400.0,6.6622,6.6789,6.6622,6.6705,76400.0
2011-05-16 14:35:00,7.98,7.99,7.97,7.99,55600.0,6.6705,6.6789,6.6622,6.6789,55600.0
2011-05-16 14:40:00,7.99,7.99,7.97,7.99,97600.0,6.6789,6.6789,6.6622,6.6789,97600.0
2011-05-16 14:45:00,7.99,8.0,7.98,8.0,68400.0,6.6789,6.6873,6.6705,6.6873,68400.0
2011-05-16 14:50:00,8.0,8.0,7.99,8.0,106400.0,6.6873,6.6873,6.6789,6.6873,106400.0
2011-05-16 14:55:00,8.0,8.01,7.99,7.99,61200.0,6.6873,6.6956,6.6789,6.6789,61200.0
2011-05-16 15:00:00,7.99,7.99,7.98,7.98,55600.0,6.6789,6.6789,6.6705,6.6705,55600.0
2011-05-16 15:05:00,7.98,8.01,7.98,8.01,244400.0,6.6705,6.6956,6.6705,6.6956,244400.0
2011-05-16 15:10:00,8.0,8.01,8.0,8.0,15600.0,6.6873,6.6956,6.6873,6.6873,15600.0
2011-05-16 15:15:00,8.0,8.0,7.98,7.98,56800.0,6.6873,6.6873,6.6705,6.6705,56800.0
2011-05-16 15:20:00,7.98,7.99,7.98,7.99,118800.0,6.6705,6.6789,6.6705,6.6789,118800.0
2011-05-16 15:25:00,7.99,8.0,7.98,7.99,122000.0,6.6789,6.6873,6.6705,6.6789,122000.0
2011-05-16 15:30:00,7.99,8.0,7.99,7.99,57200.0,6.6789,6.6873,6.6789,6.6789,57200.0
2011-05-16 15:35:00,7.99,7.99,7.98,7.99,99200.0,6.6789,6.6789,6.6705,6.6789,99200.0
2011-05-16 15:40:00,7.99,7.99,7.97,7.97,108000.0,6.6789,6.6789,6.6622,6.6622,108000.0
2011-05-16 15:45:00,7.97,7.97,7.96,7.97,82400.0,6.6622,6.6622,6.6538,6.6622,82400.0
2011-05-16 15:50:00,7.96,7.96,7.96,7.96,98000.0,6.6538,6.6538,6.6538,6.6538,98000.0
2011-05-16 15:55:00,7.96,7.96,7.95,7.95,272400.0,6.6538,6.6538,6.6455,6.6455,272400.0
2011-05-17 09:30:00,7.9,7.92,7.88,7.91,90400.0,6.6037,6.6204,6.5869,6.612,90400.0
2011-05-17 09:35:00,7.91,7.93,7.9,7.92,95600.0,6.612,6.6287,6.6037,6.6204,95600.0
2011-05-17 09:40:00,7.92,7.97,7.9,7.95,95200.0,6.6204,6.6622,6.6037,6.6455,95200.0
2011-05-17 09:45:00,7.96,7.96,7.95,7.96,57600.0,6.6538,6.6538,6.6455,6.6538,57600.0
2011-05-17 09:50:00,7.95,7.96,7.94,7.94,43200.0,6.6455,6.6538,6.6371,6.6371,43200.0
2011-05-17 09:55:00,7.94,7.94,7.93,7.93,17600.0,6.6371,6.6371,6.6287,6.6287,17600.0
2011-05-17 10:00:00,7.93,7.93,7.91,7.92,32400.0,6.6287,6.6287,6.612,6.6204,32400.0
2011-05-17 10:05:00,7.92,7.92,7.9,7.92,64400.0,6.6204,6.6204,6.6037,6.6204,64400.0
2011-05-17 10:10:00,7.92,7.92,7.9,7.9,30400.0,6.6204,6.6204,6.6037,6.6037,30400.0
2011-05-17 10:15:00,7.91,7.93,7.91,7.93,34000.0,6.612,6.6287,6.612,6.6287,34000.0
2011-05-17 10:20:00,7.93,7.95,7.92,7.94,62000.0,6.6287,6.6455,6.6204,6.6371,62000.0
2011-05-17 10:25:00,7.94,7.96,7.94,7.95,49600.0,6.6371,6.6538,6.6371,6.6455,49600.0
2011-05-17 10:30:00,7.95,7.95,7.94,7.94,46000.0,6.6455,6.6455,6.6371,6.6371,46000.0
2011-05-17 10:35:00,7.94,7.94,7.93,7.93,37200.0,6.6371,6.6371,6.6287,6.6287,37200.0
2011-05-17 10:40:00,7.93,7.93,7.92,7.92,21200.0,6.6287,6.6287,6.6204,6.6204,21200.0
2011-05-17 10:45:00,7.92,7.92,7.9,7.91,22000.0,6.6204,6.6204,6.6037,6.612,22000.0
2011-05-17 10:50:00,7.9,7.91,7.89,7.9,40800.0,6.6037,6.612,6.5953,6.6037,40800.0
2011-05-17 10:55:00,7.91,7.93,7.91,7.91,33200.0,6.612,6.6287,6.612,6.612,33200.0
2011-05-17 11:00:00,7.91,7.91,7.89,7.9,23600.0,6.612,6.612,6.5953,6.6037,23600.0
2011-05-17 11:05:00,7.9,7.9,7.88,7.88,50400.0,6.6037,6.6037,6.5869,6.5869,50400.0
2011-05-17 11:10:00,7.88,7.9,7.88,7.89,26000.0,6.5869,6.6037,6.5869,6.5953,26000.0
2011-05-17 11:15:00,7.89,7.93,7.89,7.93,134400.0,6.5953,6.6287,6.5953,6.6287,134400.0
2011-05-17 11:20:00,7.93,7.93,7.93,7.93,22400.0,6.6287,6.6287,6.6287,6.6287,22400.0
2011-05-17 11:25:00,7.93,7.94,7.92,7.93,30000.0,6.6287,6.6371,6.6204,6.6287,30000.0
2011-05-17 11:30:00,7.93,7.93,7.91,7.91,32000.0,6.6287,6.6287,6.612,6.612,32000.0
2011-05-17 11:35:00,7.91,7.92,7.91,7.91,51600.0,6.612,6.6204,6.612,6.612,51600.0
2011-05-17 11:40:00,7.91,7.91,7.91,7.91,18000.0,6.612,6.612,6.612,6.612,18000.0
2011-05-17 11:45:00,7.91,7.92,7.91,7.92,26000.0,6.612,6.6204,6.612,6.6204,26000.0
2011-05-17 11:50:00,7.92,7.92,7.92,7.92,13200.0,6.6204,6.6204,6.6204,6.6204,13200.0
2011-05-17 11:55:00,7.92,7.93,7.92,7.93,26800.0,6.6204,6.6287,6.6204,6.6287,26800.0
2011-05-17 12:00:00,7.93,7.93,7.93,7.93,11200.0,6.6287,6.6287,6.6287,6.6287,11200.0
2011-05-17 12:05:00,7.93,7.93,7.93,7.93,22400.0,6.6287,6.6287,6.6287,6.6287,22400.0
2011-05-17 12:10:00,7.93,7.94,7.93,7.93,22000.0,6.6287,6.6371,6.6287,6.6287,22000.0
2011-05-17 12:15:00,7.94,7.94,7.93,7.94,19200.0,6.6371,6.6371,6.6287,6.6371,19200.0
2011-05-17 12:20:00,7.94,7.94,7.93,7.93,12000.0,6.6371,6.6371,6.6287,6.6287,12000.0
2011-05-17 12:25:00,7.93,7.94,7.93,7.94,32000.0,6.6287,6.6371,6.6287,6.6371,32000.0
2011-05-17 12:30:00,7.94,7.95,7.93,7.95,47200.0,6.6371,6.6455,6.6287,6.6455,47200.0
2011-05-17 12:35:00,7.94,7.95,7.93,7.93,26400.0,6.6371,6.6455,6.6287,6.6287,26400.0
2011-05-17 12:40:00,7.94,7.95,7.94,7.94,24000.0,6.6371,6.6455,6.6371,6.6371,24000.0
2011-05-17 12:45:00,7.94,7.94,7.93,7.93,26400.0,6.6371,6.6371,6.6287,6.6287,26400.0
2011-05-17 12:50:00,7.93,7.93,7.93,7.93,30400.0,6.6287,6.6287,6.6287,6.6287,30400.0
2011-05-17 12:55:00,7.93,7.93,7.92,7.93,28800.0,6.6287,6.6287,6.6204,6.6287,28800.0
2011-05-17 13:00:00,7.93,7.93,7.92,7.93,1600.0,6.6287,6.6287,6.6204,6.6287,1600.0
2011-05-17 13:05:00,7.93,7.93,7.92,7.93,19200.0,6.6287,6.6287,6.6204,6.6287,19200.0
2011-05-17 13:10:00,7.93,7.93,7.93,7.93,26400.0,6.6287,6.6287,6.6287,6.6287,26400.0
2011-05-17 13:15:00,7.93,7.94,7.93,7.94,19600.0,6.6287,6.6371,6.6287,6.6371,19600.0
2011-05-17 13:20:00,7.94,7.94,7.93,7.93,22400.0,6.6371,6.6371,6.6287,6.6287,22400.0
2011-05-17 13:25:00,7.93,7.94,7.93,7.94,24000.0,6.6287,6.6371,6.6287,6.6371,24000.0
2011-05-17 13:30:00,7.94,7.95,7.93,7.93,9600.0,6.6371,6.6455,6.6287,6.6287,9600.0
2011-05-17 13:35:00,7.93,7.94,7.93,7.93,35200.0,6.6287,6.6371,6.6287,6.6287,35200.0
2011-05-17 13:40:00,7.93,7.93,7.93,7.93,11200.0,6.6287,6.6287,6.6287,6.6287,11200.0
2011-05-17 13:45:00,7.94,7.94,7.93,7.93,45600.0,6.6371,6.6371,6.6287,6.6287,45600.0
2011-05-17 13:50:00,7.93,7.94,7.93,7.93,38000.0,6.6287,6.6371,6.6287,6.6287,38000.0
2011-05-17 13:55:00,7.93,7.93,7.93,7.93,16800.0,6.6287,6.6287,6.6287,6.6287,16800.0
2011-05-17 14:00:00,7.93,7.94,7.93,7.94,50000.0,6.6287,6.6371,6.6287,6.6371,50000.0
2011-05-17 14:05:00,7.95,7.95,7.93,7.94,48800.0,6.6455,6.6455,6.6287,6.6371,48800.0
2011-05-17 14:10:00,7.93,7.93,7.93,7.93,32400.0,6.6287,6.6287,6.6287,6.6287,32400.0
2011-05-17 14:15:00,7.93,7.93,7.93,7.93,32000.0,6.6287,6.6287,6.6287,6.6287,32000.0
2011-05-17 14:20:00,7.93,7.93,7.93,7.93,26800.0,6.6287,6.6287,6.6287,6.6287,26800.0
2011-05-17 14:25:00,7.93,7.93,7.92,7.93,25600.0,6.6287,6.6287,6.6204,6.6287,25600.0
2011-05-17 14:30:00,7.93,7.93,7.92,7.92,29600.0,6.6287,6.6287,6.6204,6.6204,29600.0
2011-05-17 14:35:00,7.92,7.92,7.92,7.92,11600.0,6.6204,6.6204,6.6204,6.6204,11600.0
2011-05-17 14:40:00,7.92,7.92,7.92,7.92,77600.0,6.6204,6.6204,6.6204,6.6204,77600.0
2011-05-17 14:45:00,7.92,7.93,7.91,7.93,77200.0,6.6204,6.6287,6.612,6.6287,77200.0
2011-05-17 14:50:00,7.93,7.94,7.93,7.94,46400.0,6.6287,6.6371,6.6287,6.6371,46400.0
2011-05-17 14:55:00,7.94,7.96,7.94,7.95,50400.0,6.6371,6.6538,6.6371,6.6455,50400.0
2011-05-17 15:00:00,7.95,7.95,7.95,7.95,71200.0,6.6455,6.6455,6.6455,6.6455,71200.0
2011-05-17 15:05:00,7.95,7.95,7.93,7.93,63600.0,6.6455,6.6455,6.6287,6.6287,63600.0
2011-05-17 15:10:00,7.94,7.94,7.93,7.93,37600.0,6.6371,6.6371,6.6287,6.6287,37600.0
2011-05-17 15:15:00,7.93,7.93,7.92,7.92,40000.0,6.6287,6.6287,6.6204,6.6204,40000.0
2011-05-17 15:20:00,7.93,7.94,7.92,7.93,76800.0,6.6287,6.6371,6.6204,6.6287,76800.0
2011-05-17 15:25:00,7.93,7.95,7.93,7.95,157600.0,6.6287,6.6455,6.6287,6.6455,157600.0
2011-05-17 15:30:00,7.95,7.95,7.94,7.94,80800.0,6.6455,6.6455,6.6371,6.6371,80800.0
2011-05-17 15:35:00,7.95,7.96,7.94,7.95,106000.0,6.6455,6.6538,6.6371,6.6455,106000.0
2011-05-17 15:40:00,7.95,7.96,7.94,7.94,143600.0,6.6455,6.6538,6.6371,6.6371,143600.0
2011-05-17 15:45:00,7.94,7.95,7.94,7.95,83200.0,6.6371,6.6455,6.6371,6.6455,83200.0
2011-05-17 15:50:00,7.95,7.95,7.93,7.93,74400.0,6.6455,6.6455,6.6287,6.6287,74400.0
2011-05-17 15:55:00,7.93,7.95,7.93,7.94,156000.0,6.6287,6.6455,6.6287,6.6371,156000.0
2011-05-18 09:30:00,7.96,7.96,7.93,7.94,35600.0,6.6538,6.6538,6.6287,6.6371,35600.0
2011-05-18 09:35:00,7.93,7.96,7.91,7.96,53200.0,6.6287,6.6538,6.612,6.6538,53200.0
2011-05-18 09:40:00,7.96,7.96,7.95,7.95,40400.0,6.6538,6.6538,6.6455,6.6455,40400.0
2011-05-18 09:45:00,7.95,7.98,7.95,7.98,38000.0,6.6455,6.6705,6.6455,6.6705,38000.0
2011-05-18 09:50:00,7.98,7.98,7.95,7.96,61200.0,6.6705,6.6705,6.6455,6.6538,61200.0
2011-05-18 09:55:00,7.96,7.96,7.93,7.93,26000.0,6.6538,6.6538,6.6287,6.6287,26000.0
2011-05-18 10:00:00,7.93,7.94,7.93,7.94,24000.0,6.6287,6.6371,6.6287,6.6371,24000.0
2011-05-18 10:05:00,7.94,7.96,7.94,7.96,19600.0,6.6371,6.6538,6.6371,6.6538,19600.0
2011-05-18 10:10:00,7.96,7.96,7.95,7.95,29600.0,6.6538,6.6538,6.6455,6.6455,29600.0
2011-05-18 10:15:00,7.95,7.96,7.95,7.95,77200.0,6.6455,6.6538,6.6455,6.6455,77200.0
2011-05-18 10:20:00,7.95,7.95,7.95,7.95,25200.0,6.6455,6.6455,6.6455,6.6455,25200.0
2011-05-18 10:25:00,7.95,7.97,7.95,7.96,31600.0,6.6455,6.6622,6.6455,6.6538,31600.0
2011-05-18 10:30:00,7.96,7.97,7.96,7.96,21200.0,6.6538,6.6622,6.6538,6.6538,21200.0
2011-05-18 10:35:00,7.96,7.98,7.96,7.97,31600.0,6.6538,6.6705,6.6538,6.6622,31600.0
2011-05-18 10:40:00,7.97,7.97,7.96,7.96,13200.0,6.6622,6.6622,6.6538,6.6538,13200.0
2011-05-18 10:45:00,7.96,7.96,7.96,7.96,29200.0,6.6538,6.6538,6.6538,6.6538,29200.0
2011-05-18 10:50:00,7.96,7.96,7.96,7.96,6800.0,6.6538,6.6538,6.6538,6.6538,6800.0
2011-05-18 10:55:00,7.96,7.96,7.96,7.96,6000.0,6.6538,6.6538,6.6538,6.6538,6000.0
2011-05-18 11:00:00,7.96,7.96,7.95,7.96,15600.0,6.6538,6.6538,6.6455,6.6538,15600.0
2011-05-18 11:05:00,7.97,7.97,7.96,7.96,6400.0,6.6622,6.6622,6.6538,6.6538,6400.0
2011-05-18 11:10:00,7.96,7.96,7.96,7.96,10400.0,6.6538,6.6538,6.6538,6.6538,10400.0
2011-05-18 11:15:00,7.96,7.96,7.95,7.95,12400.0,6.6538,6.6538,6.6455,6.6455,12400.0
2011-05-18 11:20:00,7.95,7.95,7.95,7.95,43600.0,6.6455,6.6455,6.6455,6.6455,43600.0
2011-05-18 11:25:00,7.95,7.95,7.95,7.95,7200.0,6.6455,6.6455,6.6455,6.6455,7200.0
2011-05-18 11:30:00,7.95,7.96,7.95,7.96,13600.0,6.6455,6.6538,6.6455,6.6538,13600.0
2011-05-18 11:35:00,7.95,7.96,7.95,7.96,1600.0,6.6455,6.6538,6.6455,6.6538,1600.0
2011-05-18 11:40:00,7.95,7.96,7.95,7.96,37600.0,6.6455,6.6538,6.6455,6.6538,37600.0
2011-05-18 11:45:00,7.96,7.96,7.96,7.96,10000.0,6.6538,6.6538,6.6538,6.6538,10000.0
2011-05-18 11:50:00,7.97,7.97,7.97,7.97,15200.0,6.6622,6.6622,6.6622,6.6622,15200.0
2011-05-18 11:55:00,7.97,7.97,7.97,7.97,5600.0,6.6622,6.6622,6.6622,6.6622,5600.0
2011-05-18 12:00:00,7.97,7.97,7.97,7.97,9200.0,6.6622,6.6622,6.6622,6.6622,9200.0
2011-05-18 12:05:00,7.97,7.97,7.96,7.96,25200.0,6.6622,6.6622,6.6538,6.6538,25200.0
2011-05-18 12:10:00,7.96,7.97,7.96,7.96,4800.0,6.6538,6.6622,6.6538,6.6538,4800.0
2011-05-18 12:15:00,7.97,7.97,7.97,7.97,24400.0,6.6622,6.6622,6.6622,6.6622,24400.0
2011-05-18 12:20:00,7.97,7.97,7.97,7.97,9600.0,6.6622,6.6622,6.6622,6.6622,9600.0
2011-05-18 12:25:00,7.98,7.98,7.97,7.98,55200.0,6.6705,6.6705,6.6622,6.6705,55200.0
2011-05-18 12:30:00,7.98,7.99,7.97,7.98,80000.0,6.6705,6.6789,6.6622,6.6705,80000.0
2011-05-18 12:35:00,7.98,7.99,7.98,7.99,30000.0,6.6705,6.6789,6.6705,6.6789,30000.0
2011-05-18 12:40:00,7.99,8.0,7.99,8.0,66400.0,6.6789,6.6873,6.6789,6.6873,66400.0
2011-05-18 12:45:00,8.0,8.0,7.99,8.0,20400.0,6.6873,6.6873,6.6789,6.6873,20400.0
2011-05-18 12:50:00,7.99,8.0,7.98,7.98,20800.0,6.6789,6.6873,6.6705,6.6705,20800.0
2011-05-18 12:55:00,7.99,7.99,7.98,7.98,16400.0,6.6789,6.6789,6.6705,6.6705,16400.0
2011-05-18 13:00:00,7.98,7.98,7.97,7.98,25600.0,6.6705,6.6705,6.6622,6.6705,25600.0
2011-05-18 13:05:00,7.98,7.99,7.98,7.98,84000.0,6.6705,6.6789,6.6705,6.6705,84000.0
2011-05-18 13:10:00,7.98,7.98,7.98,7.98,10400.0,6.6705,6.6705,6.6705,6.6705,10400.0
2011-05-18 13:15:00,7.98,7.98,7.98,7.98,13200.0,6.6705,6.6705,6.6705,6.6705,13200.0
2011-05-18 13:20:00,7.98,7.98,7.98,7.98,5600.0,6.6705,6.6705,6.6705,6.6705,5600.0
2011-05-18 13:25:00,7.98,7.98,7.98,7.98,13600.0,6.6705,6.6705,6.6705,6.6705,13600.0
2011-05-18 13:30:00,7.97,7.98,7.97,7.97,9200.0,6.6622,6.6705,6.6622,6.6622,9200.0
2011-05-18 13:35:00,7.97,7.98,7.97,7.97,23200.0,6.6622,6.6705,6.6622,6.6622,23200.0
2011-05-18 13:40:00,7.97,7.97,7.96,7.97,98800.0,6.6622,6.6622,6.6538,6.6622,98800.0
2011-05-18 13:45:00,7.96,7.97,7.96,7.96,26000.0,6.6538,6.6622,6.6538,6.6538,26000.0
2011-05-18 13:50:00,7.97,7.97,7.96,7.97,18800.0,6.6622,6.6622,6.6538,6.6622,18800.0
2011-05-18 13:55:00,7.97,7.97,7.96,7.97,60000.0,6.6622,6.6622,6.6538,6.6622,60000.0
2011-05-18 14:00:00,7.97,7.97,7.96,7.97,92000.0,6.6622,6.6622,6.6538,6.6622,92000.0
2011-05-18 14:05:00,7.97,7.99,7.97,7.99,82000.0,6.6622,6.6789,6.6622,6.6789,82000.0
2011-05-18 14:10:00,7.99,7.99,7.99,7.99,24800.0,6.6789,6.6789,6.6789,6.6789,24800.0
2011-05-18 14:15:00,7.99,7.99,7.99,7.99,20000.0,6.6789,6.6789,6.6789,6.6789,20000.0
2011-05-18 14:20:00,7.99,7.99,7.98,7.98,47600.0,6.6789,6.6789,6.6705,6.6705,47600.0
2011-05-18 14:25:00,7.98,7.98,7.97,7.97,32000.0,6.6705,6.6705,6.6622,6.6622,32000.0
2011-05-18 14:30:00,7.98,7.98,7.98,7.98,68800.0,6.6705,6.6705,6.6705,6.6705,68800.0
2011-05-18 14:35:00,7.98,7.98,7.97,7.97,43200.0,6.6705,6.6705,6.6622,6.6622,43200.0
2011-05-18 14:40:00,7.97,7.99,7.97,7.98,86000.0,6.6622,6.6789,6.6622,6.6705,86000.0
2011-05-18 14:45:00,7.98,7.98,7.98,7.98,90000.0,6.6705,6.6705,6.6705,6.6705,90000.0
2011-05-18 14:50:00,7.98,7.98,7.98,7.98,106400.0,6.6705,6.6705,6.6705,6.6705,106400.0
2011-05-18 14:55:00,7.98,7.98,7.98,7.98,49200.0,6.6705,6.6705,6.6705,6.6705,49200.0
2011-05-18 15:00:00,7.98,7.98,7.97,7.98,132400.0,6.6705,6.6705,6.6622,6.6705,132400.0
2011-05-18 15:05:00,7.98,7.99,7.98,7.98,35200.0,6.6705,6.6789,6.6705,6.6705,35200.0
2011-05-18 15:10:00,7.98,7.98,7.98,7.98,42400.0,6.6705,6.6705,6.6705,6.6705,42400.0
2011-05-18 15:15:00,7.98,8.0,7.98,8.0,46000.0,6.6705,6.6873,6.6705,6.6873,46000.0
2011-05-18 15:20:00,7.99,7.99,7.99,7.99,23200.0,6.6789,6.6789,6.6789,6.6789,23200.0
2011-05-18 15:25:00,7.99,8.0,7.99,8.0,12000.0,6.6789,6.6873,6.6789,6.6873,12000.0
2011-05-18 15:30:00,8.0,8.0,7.99,7.99,19200.0,6.6873,6.6873,6.6789,6.6789,19200.0
2011-05-18 15:35:00,7.99,7.99,7.98,7.99,60000.0,6.6789,6.6789,6.6705,6.6789,60000.0
2011-05-18 15:40:00,7.99,8.01,7.99,8.01,191600.0,6.6789,6.6956,6.6789,6.6956,191600.0
2011-05-18 15:45:00,8.01,8.01,8.0,8.01,190400.0,6.6956,6.6956,6.6873,6.6956,190400.0
2011-05-18 15:50:00,8.01,8.01,8.0,8.01,58400.0,6.6956,6.6956,6.6873,6.6956,58400.0
2011-05-18 15:55:00,8.01,8.01,7.99,7.99,222000.0,6.6956,6.6956,6.6789,6.6789,222000.0
2011-05-19 09:30:00,8.01,8.05,8.01,8.05,38400.0,6.6956,6.729,6.6956,6.729,38400.0
2011-05-19 09:35:00,8.05,8.06,8.04,8.05,83600.0,6.729,6.7374,6.7207,6.729,83600.0
2011-05-19 09:40:00,8.05,8.06,8.04,8.06,44000.0,6.729,6.7374,6.7207,6.7374,44000.0
2011-05-19 09:45:00,8.06,8.09,8.06,8.08,79200.0,6.7374,6.7625,6.7374,6.7541,79200.0
2011-05-19 09:50:00,8.08,8.08,8.07,8.08,68000.0,6.7541,6.7541,6.7458,6.7541,68000.0
2011-05-19 09:55:00,8.08,8.09,8.06,8.06,46400.0,6.7541,6.7625,6.7374,6.7374,46400.0
2011-05-19 10:00:00,8.06,8.07,8.04,8.06,39600.0,6.7374,6.7458,6.7207,6.7374,39600.0
2011-05-19 10:05:00,8.06,8.08,8.06,8.08,78800.0,6.7374,6.7541,6.7374,6.7541,78800.0
2011-05-19 10:10:00,8.08,8.09,8.08,8.08,132400.0,6.7541,6.7625,6.7541,6.7541,132400.0
2011-05-19 10:15:00,8.08,8.08,8.06,8.07,74000.0,6.7541,6.7541,6.7374,6.7458,74000.0
2011-05-19 10:20:00,8.08,8.09,8.07,8.07,42400.0,6.7541,6.7625,6.7458,6.7458,42400.0
2011-05-19 10:25:00,8.07,8.07,8.05,8.05,30400.0,6.7458,6.7458,6.729,6.729,30400.0
2011-05-19 10:30:00,8.05,8.05,8.03,8.03,50800.0,6.729,6.729,6.7123,6.7123,50800.0
2011-05-19 10:35:00,8.03,8.05,8.03,8.05,97600.0,6.7123,6.729,6.7123,6.729,97600.0
2011-05-19 10:40:00,8.05,8.06,8.04,8.04,61600.0,6.729,6.7374,6.7207,6.7207,61600.0
2011-05-19 10:45:00,8.04,8.05,8.04,8.04,38800.0,6.7207,6.729,6.7207,6.7207,38800.0
2011-05-19 10:50:00,8.04,8.04,8.03,8.03,70400.0,6.7207,6.7207,6.7123,6.7123,70400.0
2011-05-19 10:55:00,8.03,8.03,8.02,8.02,11200.0,6.7123,6.7123,6.704,6.704,11200.0
2011-05-19 11:00:00,8.02,8.02,8.01,8.02,33200.0,6.704,6.704,6.6956,6.704,33200.0
2011-05-19 11:05:00,8.02,8.02,8.01,8.02,40800.0,6.704,6.704,6.6956,6.704,40800.0
2011-05-19 11:10:00,8.02,8.02,8.01,8.02,116000.0,6.704,6.704,6.6956,6.704,116000.0
2011-05-19 11:15:00,8.02,8.02,8.02,8.02,74800.0,6.704,6.704,6.704,6.704,74800.0
2011-05-19 11:20:00,8.02,8.02,8.02,8.02,26000.0,6.704,6.704,6.704,6.704,26000.0
2011-05-19 11:25:00,8.02,8.02,8.01,8.01,7200.0,6.704,6.704,6.6956,6.6956,7200.0
2011-05-19 11:30:00,8.01,8.02,8.0,8.0,25200.0,6.6956,6.704,6.6873,6.6873,25200.0
2011-05-19 11:35:00,8.0,8.0,7.99,7.99,6800.0,6.6873,6.6873,6.6789,6.6789,6800.0
2011-05-19 11:40:00,7.99,7.99,7.98,7.98,28800.0,6.6789,6.6789,6.6705,6.6705,28800.0
2011-05-19 11:45:00,7.99,8.0,7.99,8.0,66400.0,6.6789,6.6873,6.6789,6.6873,66400.0
2011-05-19 11:50:00,8.0,8.0,7.99,7.99,47600.0,6.6873,6.6873,6.6789,6.6789,47600.0
2011-05-19 11:55:00,7.99,7.99,7.99,7.99,2800.0,6.6789,6.6789,6.6789,6.6789,2800.0
2011-05-19 12:00:00,7.99,7.99,7.98,7.98,57600.0,6.6789,6.6789,6.6705,6.6705,57600.0
2011-05-19 12:05:00,7.98,8.0,7.98,8.0,42400.0,6.6705,6.6873,6.6705,6.6873,42400.0
2011-05-19 12:10:00,8.0,8.0,8.0,8.0,13200.0,6.6873,6.6873,6.6873,6.6873,13200.0
2011-05-19 12:15:00,8.0,8.0,8.0,8.0,6400.0,6.6873,6.6873,6.6873,6.6873,6400.0
2011-05-19 12:20:00,8.0,8.0,8.0,8.0,23600.0,6.6873,6.6873,6.6873,6.6873,23600.0
2011-05-19 12:25:00,8.0,8.01,8.0,8.01,40400.0,6.6873,6.6956,6.6873,6.6956,40400.0
2011-05-19 12:30:00,8.01,8.01,8.01,8.01,5600.0,6.6956,6.6956,6.6956,6.6956,5600.0
2011-05-19 12:35:00,8.01,8.02,8.01,8.02,49200.0,6.6956,6.704,6.6956,6.704,49200.0
2011-05-19 12:40:00,8.02,8.02,8.0,8.0,27200.0,6.704,6.704,6.6873,6.6873,27200.0
2011-05-19 12:45:00,8.0,8.01,8.0,8.01,26800.0,6.6873,6.6956,6.6873,6.6956,26800.0
2011-05-19 12:50:00,8.01,8.01,8.01,8.01,7600.0,6.6956,6.6956,6.6956,6.6956,7600.0
2011-05-19 12:55:00,8.0,8.01,8.0,8.0,12800.0,6.6873,6.6956,6.6873,6.6873,12800.0
2011-05-19 13:00:00,8.0,8.0,8.0,8.0,12800.0,6.6873,6.6873,6.6873,6.6873,12800.0
2011-05-19 13:05:00,8.0,8.01,8.0,8.01,12400.0,6.6873,6.6956,6.6873,6.6956,12400.0
2011-05-19 13:10:00,8.01,8.01,8.01,8.01,5600.0,6.6956,6.6956,6.6956,6.6956,5600.0
2011-05-19 13:15:00,8.01,8.03,8.01,8.03,35600.0,6.6956,6.7123,6.6956,6.7123,35600.0
2011-05-19 13:20:00,8.02,8.02,8.02,8.02,16400.0,6.704,6.704,6.704,6.704,16400.0
2011-05-19 13:25:00,8.02,8.03,8.02,8.03,44400.0,6.704,6.7123,6.704,6.7123,44400.0
2011-05-19 13:30:00,8.03,8.04,8.03,8.04,46000.0,6.7123,6.7207,6.7123,6.7207,46000.0
2011-05-19 13:35:00,8.04,8.04,8.03,8.03,26400.0,6.7207,6.7207,6.7123,6.7123,26400.0
2011-05-19 13:40:00,8.03,8.03,8.02,8.03,12800.0,6.7123,6.7123,6.704,6.7123,12800.0
2011-05-19 13:45:00,8.03,8.03,8.03,8.03,9600.0,6.7123,6.7123,6.7123,6.7123,9600.0
2011-05-19 13:50:00,8.03,8.03,8.02,8.03,9600.0,6.7123,6.7123,6.704,6.7123,9600.0
2011-05-19 13:55:00,8.03,8.04,8.03,8.03,20400.0,6.7123,6.7207,6.7123,6.7123,20400.0
2011-05-19 14:00:00,8.03,8.04,8.03,8.04,121200.0,6.7123,6.7207,6.7123,6.7207,121200.0
2011-05-19 14:05:00,8.04,8.05,8.04,8.05,48800.0,6.7207,6.729,6.7207,6.729,48800.0
2011-05-19 14:10:00,8.04,8.05,8.04,8.05,142000.0,6.7207,6.729,6.7207,6.729,142000.0
2011-05-19 14:15:00,8.05,8.05,8.04,8.04,25600.0,6.729,6.729,6.7207,6.7207,25600.0
2011-05-19 14:20:00,8.04,8.04,8.03,8.03,25600.0,6.7207,6.7207,6.7123,6.7123,25600.0
2011-05-19 14:25:00,8.03,8.03,8.03,8.03,126400.0,6.7123,6.7123,6.7123,6.7123,126400.0
2011-05-19 14:30:00,8.03,8.03,8.03,8.03,57600.0,6.7123,6.7123,6.7123,6.7123,57600.0
2011-05-19 14:35:00,8.03,8.03,8.03,8.03,37200.0,6.7123,6.7123,6.7123,6.7123,37200.0
2011-05-19 14:40:00,8.03,8.03,8.02,8.03,123200.0,6.7123,6.7123,6.704,6.7123,123200.0
2011-05-19 14:45:00,8.03,8.03,8.02,8.03,24800.0,6.7123,6.7123,6.704,6.7123,24800.0
2011-05-19 14:50:00,8.03,8.03,8.02,8.02,63200.0,6.7123,6.7123,6.704,6.704,63200.0
2011-05-19 14:55:00,8.02,8.02,8.01,8.02,16400.0,6.704,6.704,6.6956,6.704,16400.0
2011-05-19 15:00:00,8.02,8.03,8.02,8.03,62000.0,6.704,6.7123,6.704,6.7123,62000.0
2011-05-19 15:05:00,8.03,8.03,8.02,8.03,173600.0,6.7123,6.7123,6.704,6.7123,173600.0
2011-05-19 15:10:00,8.03,8.03,8.02,8.03,100400.0,6.7123,6.7123,6.704,6.7123,100400.0
2011-05-19 15:15:00,8.03,8.03,8.02,8.03,169600.0,6.7123,6.7123,6.704,6.7123,169600.0
2011-05-19 15:20:00,8.03,8.05,8.03,8.04,148000.0,6.7123,6.729,6.7123,6.7207,148000.0
2011-05-19 15:25:00,8.04,8.05,8.03,8.05,126800.0,6.7207,6.729,6.7123,6.729,126800.0
2011-05-19 15:30:00,8.05,8.06,8.04,8.06,238000.0,6.729,6.7374,6.7207,6.7374,238000.0
2011-05-19 15:35:00,8.06,8.07,8.06,8.06,173600.0,6.7374,6.7458,6.7374,6.7374,173600.0
2011-05-19 15:40:00,8.06,8.07,8.04,8.05,290800.0,6.7374,6.7458,6.7207,6.729,290800.0
2011-05-19 15:45:00,8.05,8.06,8.05,8.06,241600.0,6.729,6.7374,6.729,6.7374,241600.0
2011-05-19 15:50:00,8.06,8.06,8.06,8.06,156000.0,6.7374,6.7374,6.7374,6.7374,156000.0
2011-05-19 15:55:00,8.06,8.06,8.04,8.05,446400.0,6.7374,6.7374,6.7207,6.729,446400.0
2011-05-20 09:30:00,8.02,8.03,7.99,8.02,164800.0,6.704,6.7123,6.6789,6.704,164800.0
2011-05-20 09:35:00,8.02,8.06,8.02,8.06,60800.0,6.704,6.7374,6.704,6.7374,60800.0
2011-05-20 09:40:00,8.06,8.06,8.02,8.02,43600.0,6.7374,6.7374,6.704,6.704,43600.0
2011-05-20 09:45:00,8.02,8.02,8.0,8.0,44000.0,6.704,6.704,6.6873,6.6873,44000.0
2011-05-20 09:50:00,8.0,8.0,7.98,7.99,51200.0,6.6873,6.6873,6.6705,6.6789,51200.0
2011-05-20 09:55:00,7.99,7.99,7.98,7.99,32800.0,6.6789,6.6789,6.6705,6.6789,32800.0
2011-05-20 10:00:00,7.98,7.98,7.96,7.98,103600.0,6.6705,6.6705,6.6538,6.6705,103600.0
2011-05-20 10:05:00,7.98,7.98,7.98,7.98,93600.0,6.6705,6.6705,6.6705,6.6705,93600.0
2011-05-20 10:10:00,7.98,8.0,7.98,7.99,56400.0,6.6705,6.6873,6.6705,6.6789,56400.0
2011-05-20 10:15:00,7.99,7.99,7.97,7.97,43600.0,6.6789,6.6789,6.6622,6.6622,43600.0
2011-05-20 10:20:00,7.97,7.97,7.97,7.97,6800.0,6.6622,6.6622,6.6622,6.6622,6800.0
2011-05-20 10:25:00,7.97,7.98,7.97,7.98,24800.0,6.6622,6.6705,6.6622,6.6705,24800.0
2011-05-20 10:30:00,7.97,7.97,7.96,7.96,16000.0,6.6622,6.6622,6.6538,6.6538,16000.0
2011-05-20 10:35:00,7.96,7.96,7.94,7.95,24400.0,6.6538,6.6538,6.6371,6.6455,24400.0
2011-05-20 10:40:00,7.95,7.96,7.95,7.95,41600.0,6.6455,6.6538,6.6455,6.6455,41600.0
2011-05-20 10:45:00,7.95,7.97,7.95,7.97,69200.0,6.6455,6.6622,6.6455,6.6622,69200.0
2011-05-20 10:50:00,7.97,7.98,7.97,7.97,31600.0,6.6622,6.6705,6.6622,6.6622,31600.0
2011-05-20 10:55:00,7.97,7.97,7.96,7.97,24000.0,6.6622,6.6622,6.6538,6.6622,24000.0
2011-05-20 11:00:00,7.97,7.97,7.97,7.97,26800.0,6.6622,6.6622,6.6622,6.6622,26800.0
2011-05-20 11:05:00,7.97,7.97,7.97,7.97,22000.0,6.6622,6.6622,6.6622,6.6622,22000.0
2011-05-20 11:10:00,7.97,7.98,7.97,7.98,37200.0,6.6622,6.6705,6.6622,6.6705,37200.0
2011-05-20 11:15:00,7.98,7.99,7.97,7.98,79600.0,6.6705,6.6789,6.6622,6.6705,79600.0
2011-05-20 11:20:00,7.98,7.98,7.98,7.98,44400.0,6.6705,6.6705,6.6705,6.6705,44400.0
2011-05-20 11:25:00,7.98,7.98,7.98,7.98,10400.0,6.6705,6.6705,6.6705,6.6705,10400.0
2011-05-20 11:30:00,7.98,8.0,7.98,8.0,62400.0,6.6705,6.6873,6.6705,6.6873,62400.0
2011-05-20 11:35:00,8.0,8.01,8.0,8.0,20400.0,6.6873,6.6956,6.6873,6.6873,20400.0
2011-05-20 11:40:00,8.0,8.0,7.98,7.98,24800.0,6.6873,6.6873,6.6705,6.6705,24800.0
2011-05-20 11:45:00,7.98,7.98,7.97,7.97,10000.0,6.6705,6.6705,6.6622,6.6622,10000.0
2011-05-20 11:50:00,7.97,7.97,7.96,7.96,13600.0,6.6622,6.6622,6.6538,6.6538,13600.0
2011-05-20 11:55:00,7.95,7.98,7.95,7.98,61200.0,6.6455,6.6705,6.6455,6.6705,61200.0
2011-05-20 12:00:00,7.98,7.99,7.98,7.99,20400.0,6.6705,6.6789,6.6705,6.6789,20400.0
2011-05-20 12:05:00,7.99,7.99,7.97,7.97,13600.0,6.6789,6.6789,6.6622,6.6622,13600.0
2011-05-20 12:10:00,7.97,7.98,7.97,7.98,18000.0,6.6622,6.6705,6.6622,6.6705,18000.0
2011-05-20 12:15:00,7.98,7.99,7.98,7.99,12800.0,6.6705,6.6789,6.6705,6.6789,12800.0
2011-05-20 12:20:00,7.99,8.0,7.99,8.0,20400.0,6.6789,6.6873,6.6789,6.6873,20400.0
2011-05-20 12:25:00,8.0,8.01,8.0,8.01,33200.0,6.6873,6.6956,6.6873,6.6956,33200.0
2011-05-20 12:30:00,8.01,8.02,8.01,8.02,22400.0,6.6956,6.704,6.6956,6.704,22400.0
2011-05-20 12:35:00,8.02,8.03,8.02,8.03,31200.0,6.704,6.7123,6.704,6.7123,31200.0
2011-05-20 12:40:00,8.03,8.03,8.03,8.03,16000.0,6.7123,6.7123,6.7123,6.7123,16000.0
2011-05-20 12:45:00,8.03,8.05,8.03,8.05,60800.0,6.7123,6.729,6.7123,6.729,60800.0
2011-05-20 12:50:00,8.05,8.06,8.05,8.05,82800.0,6.729,6.7374,6.729,6.729,82800.0
2011-05-20 12:55:00,8.05,8.05,8.05,8.05,35600.0,6.729,6.729,6.729,6.729,35600.0
2011-05-20 13:00:00,8.05,8.05,8.05,8.05,34000.0,6.729,6.729,6.729,6.729,34000.0
2011-05-20 13:05:00,8.04,8.05,8.04,8.05,17600.0,6.7207,6.729,6.7207,6.729,17600.0
2011-05-20 13:10:00,8.05,8.05,8.03,8.03,22800.0,6.729,6.729,6.7123,6.7123,22800.0
2011-05-20 13:15:00,8.03,8.03,8.03,8.03,24800.0,6.7123,6.7123,6.7123,6.7123,24800.0
2011-05-20 13:20:00,8.03,8.03,8.03,8.03,42000.0,6.7123,6.7123,6.7123,6.7123,42000.0
2011-05-20 13:25:00,8.03,8.04,8.02,8.02,16400.0,6.7123,6.7207,6.704,6.704,16400.0
2011-05-20 13:30:00,8.02,8.04,8.02,8.04,19600.0,6.704,6.7207,6.704,6.7207,19600.0
2011-05-20 13:35:00,8.04,8.04,8.03,8.04,10400.0,6.7207,6.7207,6.7123,6.7207,10400.0
2011-05-20 13:40:00,8.04,8.04,8.04,8.04,46000.0,6.7207,6.7207,6.7207,6.7207,46000.0
2011-05-20 13:45:00,8.04,8.05,8.04,8.05,63200.0,6.7207,6.729,6.7207,6.729,63200.0
2011-05-20 13:50:00,8.05,8.05,8.05,8.05,32000.0,6.729,6.729,6.729,6.729,32000.0
2011-05-20 13:55:00,8.05,8.05,8.05,8.05,18400.0,6.729,6.729,6.729,6.729,18400.0
2011-05-20 14:00:00,8.05,8.06,8.05,8.05,32400.0,6.729,6.7374,6.729,6.729,32400.0
2011-05-20 14:05:00,8.05,8.07,8.05,8.06,127600.0,6.729,6.7458,6.729,6.7374,127600.0
2011-05-20 14:10:00,8.06,8.06,8.05,8.05,29200.0,6.7374,6.7374,6.729,6.729,29200.0
2011-05-20 14:15:00,8.05,8.05,8.05,8.05,18000.0,6.729,6.729,6.729,6.729,18000.0
2011-05-20 14:20:00,8.05,8.05,8.04,8.05,22400.0,6.729,6.729,6.7207,6.729,22400.0
2011-05-20 14:25:00,8.04,8.05,8.04,8.05,14000.0,6.7207,6.729,6.7207,6.729,14000.0
2011-05-20 14:30:00,8.05,8.05,8.04,8.05,18800.0,6.729,6.729,6.7207,6.729,18800.0
2011-05-20 14:35:00,8.05,8.05,8.04,8.05,31200.0,6.729,6.729,6.7207,6.729,31200.0
2011-05-20 14:40:00,8.05,8.07,8.05,8.06,60400.0,6.729,6.7458,6.729,6.7374,60400.0
2011-05-20 14:45:00,8.07,8.07,8.06,8.07,22000.0,6.7458,6.7458,6.7374,6.7458,22000.0
2011-05-20 14:50:00,8.07,8.07,8.07,8.07,18000.0,6.7458,6.7458,6.7458,6.7458,18000.0
2011-05-20 14:55:00,8.07,8.07,8.06,8.06,159600.0,6.7458,6.7458,6.7374,6.7374,159600.0
2011-05-20 15:00:00,8.06,8.06,8.05,8.06,74800.0,6.7374,6.7374,6.729,6.7374,74800.0
2011-05-20 15:05:00,8.06,8.06,8.05,8.05,55600.0,6.7374,6.7374,6.729,6.729,55600.0
2011-05-20 15:10:00,8.05,8.05,8.04,8.04,29200.0,6.729,6.729,6.7207,6.7207,29200.0
2011-05-20 15:15:00,8.04,8.04,8.03,8.04,57200.0,6.7207,6.7207,6.7123,6.7207,57200.0
2011-05-20 15:20:00,8.04,8.04,8.03,8.03,66400.0,6.7207,6.7207,6.7123,6.7123,66400.0
2011-05-20 15:25:00,8.03,8.04,8.03,8.04,69200.0,6.7123,6.7207,6.7123,6.7207,69200.0
2011-05-20 15:30:00,8.04,8.06,8.04,8.06,107600.0,6.7207,6.7374,6.7207,6.7374,107600.0
2011-05-20 15:35:00,8.06,8.06,8.05,8.06,84000.0,6.7374,6.7374,6.729,6.7374,84000.0
2011-05-20 15:40:00,8.06,8.06,8.04,8.04,126800.0,6.7374,6.7374,6.7207,6.7207,126800.0
2011-05-20 15:45:00,8.04,8.05,8.04,8.04,102400.0,6.7207,6.729,6.7207,6.7207,102400.0
2011-05-20 15:50:00,8.04,8.04,8.01,8.01,154400.0,6.7207,6.7207,6.6956,6.6956,154400.0
2011-05-20 15:55:00,8.01,8.02,8.01,8.01,249600.0,6.6956,6.704,6.6956,6.6956,249600.0
2011-05-23 09:30:00,7.9,7.95,7.9,7.93,72000.0,6.6037,6.6455,6.6037,6.6287,72000.0
2011-05-23 09:35:00,7.93,7.95,7.92,7.95,68800.0,6.6287,6.6455,6.6204,6.6455,68800.0
2011-05-23 09:40:00,7.95,7.95,7.93,7.95,38400.0,6.6455,6.6455,6.6287,6.6455,38400.0
2011-05-23 09:45:00,7.94,7.95,7.93,7.95,36000.0,6.6371,6.6455,6.6287,6.6455,36000.0
2011-05-23 09:50:00,7.95,7.95,7.93,7.95,43200.0,6.6455,6.6455,6.6287,6.6455,43200.0
2011-05-23 09:55:00,7.96,7.97,7.95,7.96,56800.0,6.6538,6.6622,6.6455,6.6538,56800.0
2011-05-23 10:00:00,7.96,7.96,7.95,7.95,18000.0,6.6538,6.6538,6.6455,6.6455,18000.0
2011-05-23 10:05:00,7.95,7.95,7.94,7.95,15200.0,6.6455,6.6455,6.6371,6.6455,15200.0
2011-05-23 10:10:00,7.94,7.94,7.93,7.93,25600.0,6.6371,6.6371,6.6287,6.6287,25600.0
2011-05-23 10:15:00,7.93,7.95,7.93,7.95,106000.0,6.6287,6.6455,6.6287,6.6455,106000.0
2011-05-23 10:20:00,7.95,7.95,7.94,7.95,42400.0,6.6455,6.6455,6.6371,6.6455,42400.0
2011-05-23 10:25:00,7.95,7.95,7.94,7.95,39200.0,6.6455,6.6455,6.6371,6.6455,39200.0
2011-05-23 10:30:00,7.95,7.96,7.95,7.96,16800.0,6.6455,6.6538,6.6455,6.6538,16800.0
2011-05-23 10:35:00,7.96,7.96,7.96,7.96,35200.0,6.6538,6.6538,6.6538,6.6538,35200.0
2011-05-23 10:40:00,7.96,7.96,7.95,7.95,14000.0,6.6538,6.6538,6.6455,6.6455,14000.0
2011-05-23 10:45:00,7.95,7.95,7.92,7.93,39200.0,6.6455,6.6455,6.6204,6.6287,39200.0
2011-05-23 10:50:00,7.93,7.93,7.92,7.93,14400.0,6.6287,6.6287,6.6204,6.6287,14400.0
2011-05-23 10:55:00,7.93,7.93,7.92,7.92,33600.0,6.6287,6.6287,6.6204,6.6204,33600.0
2011-05-23 11:00:00,7.92,7.93,7.92,7.93,22400.0,6.6204,6.6287,6.6204,6.6287,22400.0
2011-05-23 11:05:00,7.93,7.93,7.92,7.92,25600.0,6.6287,6.6287,6.6204,6.6204,25600.0
2011-05-23 11:10:00,7.92,7.93,7.92,7.93,44400.0,6.6204,6.6287,6.6204,6.6287,44400.0
2011-05-23 11:15:00,7.93,7.93,7.93,7.93,34000.0,6.6287,6.6287,6.6287,6.6287,34000.0
2011-05-23 11:20:00,7.93,7.95,7.93,7.95,36000.0,6.6287,6.6455,6.6287,6.6455,36000.0
2011-05-23 11:25:00,7.95,7.95,7.95,7.95,31200.0,6.6455,6.6455,6.6455,6.6455,31200.0
2011-05-23 11:30:00,7.96,7.96,7.95,7.96,27200.0,6.6538,6.6538,6.6455,6.6538,27200.0
2011-05-23 11:35:00,7.96,7.96,7.94,7.95,88400.0,6.6538,6.6538,6.6371,6.6455,88400.0
2011-05-23 11:40:00,7.95,7.95,7.94,7.94,30800.0,6.6455,6.6455,6.6371,6.6371,30800.0
2011-05-23 11:45:00,7.94,7.95,7.93,7.93,45200.0,6.6371,6.6455,6.6287,6.6287,45200.0
2011-05-23 11:50:00,7.93,7.93,7.92,7.92,25600.0,6.6287,6.6287,6.6204,6.6204,25600.0
2011-05-23 11:55:00,7.92,7.93,7.92,7.92,18000.0,6.6204,6.6287,6.6204,6.6204,18000.0
2011-05-23 12:00:00,7.92,7.92,7.91,7.91,27200.0,6.6204,6.6204,6.612,6.612,27200.0
2011-05-23 12:05:00,7.91,7.91,7.91,7.91,28000.0,6.612,6.612,6.612,6.612,28000.0
2011-05-23 12:10:00,7.91,7.92,7.9,7.91,55600.0,6.612,6.6204,6.6037,6.612,55600.0
2011-05-23 12:15:00,7.91,7.92,7.91,7.92,46000.0,6.612,6.6204,6.612,6.6204,46000.0
2011-05-23 12:20:00,7.92,7.92,7.92,7.92,14800.0,6.6204,6.6204,6.6204,6.6204,14800.0
2011-05-23 12:25:00,7.92,7.93,7.92,7.93,26000.0,6.6204,6.6287,6.6204,6.6287,26000.0
2011-05-23 12:30:00,7.93,7.93,7.93,7.93,16800.0,6.6287,6.6287,6.6287,6.6287,16800.0
2011-05-23 12:35:00,7.93,7.94,7.93,7.94,27600.0,6.6287,6.6371,6.6287,6.6371,27600.0
2011-05-23 12:40:00,7.94,7.94,7.93,7.94,3600.0,6.6371,6.6371,6.6287,6.6371,3600.0
2011-05-23 12:45:00,7.94,7.94,7.94,7.94,25200.0,6.6371,6.6371,6.6371,6.6371,25200.0
2011-05-23 12:50:00,7.95,7.95,7.95,7.95,5200.0,6.6455,6.6455,6.6455,6.6455,5200.0
2011-05-23 12:55:00,7.95,7.95,7.95,7.95,22800.0,6.6455,6.6455,6.6455,6.6455,22800.0
2011-05-23 13:00:00,7.95,7.95,7.94,7.94,28000.0,6.6455,6.6455,6.6371,6.6371,28000.0
2011-05-23 13:05:00,7.94,7.94,7.94,7.94,12800.0,6.6371,6.6371,6.6371,6.6371,12800.0
2011-05-23 13:10:00,7.94,7.94,7.94,7.94,6400.0,6.6371,6.6371,6.6371,6.6371,6400.0
2011-05-23 13:15:00,7.94,7.94,7.93,7.93,59200.0,6.6371,6.6371,6.6287,6.6287,59200.0
2011-05-23 13:20:00,7.94,7.94,7.93,7.93,23200.0,6.6371,6.6371,6.6287,6.6287,23200.0
2011-05-23 13:25:00,7.94,7.94,7.93,7.93,35200.0,6.6371,6.6371,6.6287,6.6287,35200.0
2011-05-23 13:30:00,7.93,7.93,7.92,7.92,28000.0,6.6287,6.6287,6.6204,6.6204,28000.0
2011-05-23 13:35:00,7.93,7.93,7.92,7.93,22800.0,6.6287,6.6287,6.6204,6.6287,22800.0
2011-05-23 13:40:00,7.93,7.93,7.93,7.93,9200.0,6.6287,6.6287,6.6287,6.6287,9200.0
2011-05-23 13:45:00,7.92,7.93,7.92,7.93,20800.0,6.6204,6.6287,6.6204,6.6287,20800.0
2011-05-23 13:50:00,7.93,7.93,7.92,7.93,32400.0,6.6287,6.6287,6.6204,6.6287,32400.0
2011-05-23 13:55:00,7.93,7.94,7.92,7.94,46800.0,6.6287,6.6371,6.6204,6.6371,46800.0
2011-05-23 14:00:00,7.94,7.94,7.93,7.93,20800.0,6.6371,6.6371,6.6287,6.6287,20800.0
2011-05-23 14:05:00,7.93,7.95,7.93,7.95,44400.0,6.6287,6.6455,6.6287,6.6455,44400.0
2011-05-23 14:10:00,7.95,7.96,7.95,7.95,31600.0,6.6455,6.6538,6.6455,6.6455,31600.0
2011-05-23 14:15:00,7.95,7.96,7.95,7.95,8400.0,6.6455,6.6538,6.6455,6.6455,8400.0
2011-05-23 14:20:00,7.95,7.96,7.95,7.96,13600.0,6.6455,6.6538,6.6455,6.6538,13600.0
2011-05-23 14:25:00,7.96,7.98,7.96,7.98,98400.0,6.6538,6.6705,6.6538,6.6705,98400.0
2011-05-23 14:30:00,7.98,8.01,7.98,8.01,219200.0,6.6705,6.6956,6.6705,6.6956,219200.0
2011-05-23 14:35:00,8.01,8.02,7.99,7.99,134000.0,6.6956,6.704,6.6789,6.6789,134000.0
2011-05-23 14:40:00,7.99,7.99,7.97,7.98,48400.0,6.6789,6.6789,6.6622,6.6705,48400.0
2011-05-23 14:45:00,7.98,7.98,7.97,7.97,34000.0,6.6705,6.6705,6.6622,6.6622,34000.0
2011-05-23 14:50:00,7.97,7.97,7.96,7.96,36000.0,6.6622,6.6622,6.6538,6.6538,36000.0
2011-05-23 14:55:00,7.96,7.97,7.96,7.96,26800.0,6.6538,6.6622,6.6538,6.6538,26800.0
2011-05-23 15:00:00,7.96,7.96,7.95,7.96,37200.0,6.6538,6.6538,6.6455,6.6538,37200.0
2011-05-23 15:05:00,7.96,7.97,7.95,7.95,74000.0,6.6538,6.6622,6.6455,6.6455,74000.0
2011-05-23 15:10:00,7.95,7.95,7.94,7.94,60800.0,6.6455,6.6455,6.6371,6.6371,60800.0
2011-05-23 15:15:00,7.94,7.95,7.93,7.94,64400.0,6.6371,6.6455,6.6287,6.6371,64400.0
2011-05-23 15:20:00,7.94,7.95,7.94,7.94,57200.0,6.6371,6.6455,6.6371,6.6371,57200.0
2011-05-23 15:25:00,7.93,7.94,7.93,7.94,33600.0,6.6287,6.6371,6.6287,6.6371,33600.0
2011-05-23 15:30:00,7.94,7.94,7.93,7.93,53600.0,6.6371,6.6371,6.6287,6.6287,53600.0
2011-05-23 15:35:00,7.93,7.93,7.92,7.92,57600.0,6.6287,6.6287,6.6204,6.6204,57600.0
2011-05-23 15:40:00,7.92,7.93,7.92,7.93,142400.0,6.6204,6.6287,6.6204,6.6287,142400.0
2011-05-23 15:45:00,7.93,7.95,7.93,7.94,130400.0,6.6287,6.6455,6.6287,6.6371,130400.0
2011-05-23 15:50:00,7.94,7.94,7.92,7.92,111200.0,6.6371,6.6371,6.6204,6.6204,111200.0
2011-05-23 15:55:00,7.92,7.93,7.92,7.92,242000.0,6.6204,6.6287,6.6204,6.6204,242000.0
2011-05-24 09:30:00,7.94,7.95,7.91,7.93,45600.0,6.6371,6.6455,6.612,6.6287,45600.0
2011-05-24 09:35:00,7.94,7.95,7.93,7.93,48800.0,6.6371,6.6455,6.6287,6.6287,48800.0
2011-05-24 09:40:00,7.93,7.93,7.92,7.92,16800.0,6.6287,6.6287,6.6204,6.6204,16800.0
2011-05-24 09:45:00,7.92,7.93,7.91,7.92,22400.0,6.6204,6.6287,6.612,6.6204,22400.0
2011-05-24 09:50:00,7.92,7.95,7.92,7.95,30800.0,6.6204,6.6455,6.6204,6.6455,30800.0
2011-05-24 09:55:00,7.95,7.96,7.94,7.95,22400.0,6.6455,6.6538,6.6371,6.6455,22400.0
2011-05-24 10:00:00,7.95,7.96,7.94,7.94,22800.0,6.6455,6.6538,6.6371,6.6371,22800.0
2011-05-24 10:05:00,7.94,7.94,7.93,7.94,9600.0,6.6371,6.6371,6.6287,6.6371,9600.0
2011-05-24 10:10:00,7.94,7.96,7.94,7.95,15200.0,6.6371,6.6538,6.6371,6.6455,15200.0
2011-05-24 10:15:00,7.95,7.95,7.94,7.94,15200.0,6.6455,6.6455,6.6371,6.6371,15200.0
2011-05-24 10:20:00,7.94,7.94,7.94,7.94,19600.0,6.6371,6.6371,6.6371,6.6371,19600.0
2011-05-24 10:25:00,7.94,7.96,7.94,7.94,51200.0,6.6371,6.6538,6.6371,6.6371,51200.0
2011-05-24 10:30:00,7.93,7.93,7.91,7.91,36000.0,6.6287,6.6287,6.612,6.612,36000.0
2011-05-24 10:35:00,7.91,7.92,7.91,7.91,19200.0,6.612,6.6204,6.612,6.612,19200.0
2011-05-24 10:40:00,7.91,7.93,7.91,7.93,29200.0,6.612,6.6287,6.612,6.6287,29200.0
2011-05-24 10:45:00,7.93,7.94,7.93,7.94,23200.0,6.6287,6.6371,6.6287,6.6371,23200.0
2011-05-24 10:50:00,7.94,7.95,7.93,7.93,78000.0,6.6371,6.6455,6.6287,6.6287,78000.0
2011-05-24 10:55:00,7.93,7.93,7.93,7.93,15600.0,6.6287,6.6287,6.6287,6.6287,15600.0
2011-05-24 11:00:00,7.93,7.94,7.93,7.94,42000.0,6.6287,6.6371,6.6287,6.6371,42000.0
2011-05-24 11:05:00,7.94,7.94,7.93,7.94,39200.0,6.6371,6.6371,6.6287,6.6371,39200.0
2011-05-24 11:10:00,7.94,7.94,7.93,7.94,29600.0,6.6371,6.6371,6.6287,6.6371,29600.0
2011-05-24 11:15:00,7.94,7.94,7.93,7.93,41600.0,6.6371,6.6371,6.6287,6.6287,41600.0
2011-05-24 11:20:00,7.93,7.93,7.92,7.92,28000.0,6.6287,6.6287,6.6204,6.6204,28000.0
2011-05-24 11:25:00,7.92,7.93,7.92,7.92,16800.0,6.6204,6.6287,6.6204,6.6204,16800.0
2011-05-24 11:30:00,7.92,7.93,7.92,7.93,16400.0,6.6204,6.6287,6.6204,6.6287,16400.0
2011-05-24 11:35:00,7.93,7.93,7.93,7.93,40400.0,6.6287,6.6287,6.6287,6.6287,40400.0
2011-05-24 11:40:00,7.93,7.93,7.92,7.93,42000.0,6.6287,6.6287,6.6204,6.6287,42000.0
2011-05-24 11:45:00,7.93,7.94,7.92,7.93,95200.0,6.6287,6.6371,6.6204,6.6287,95200.0
2011-05-24 11:50:00,7.93,7.94,7.93,7.94,53600.0,6.6287,6.6371,6.6287,6.6371,53600.0
2011-05-24 11:55:00,7.94,7.95,7.94,7.95,16000.0,6.6371,6.6455,6.6371,6.6455,16000.0
2011-05-24 12:00:00,7.95,7.95,7.93,7.93,16400.0,6.6455,6.6455,6.6287,6.6287,16400.0
2011-05-24 12:05:00,7.93,7.94,7.93,7.94,16000.0,6.6287,6.6371,6.6287,6.6371,16000.0
2011-05-24 12:10:00,7.94,7.95,7.94,7.95,13200.0,6.6371,6.6455,6.6371,6.6455,13200.0
2011-05-24 12:15:00,7.95,7.95,7.95,7.95,12800.0,6.6455,6.6455,6.6455,6.6455,12800.0
2011-05-24 12:20:00,7.95,7.95,7.94,7.94,23200.0,6.6455,6.6455,6.6371,6.6371,23200.0
2011-05-24 12:25:00,7.95,7.95,7.94,7.95,13600.0,6.6455,6.6455,6.6371,6.6455,13600.0
2011-05-24 12:30:00,7.95,7.95,7.94,7.94,10800.0,6.6455,6.6455,6.6371,6.6371,10800.0
2011-05-24 12:35:00,7.94,7.95,7.94,7.94,14800.0,6.6371,6.6455,6.6371,6.6371,14800.0
2011-05-24 12:40:00,7.94,7.94,7.94,7.94,10800.0,6.6371,6.6371,6.6371,6.6371,10800.0
2011-05-24 12:45:00,7.95,7.95,7.94,7.94,26000.0,6.6455,6.6455,6.6371,6.6371,26000.0
2011-05-24 12:50:00,7.94,7.94,7.93,7.93,16800.0,6.6371,6.6371,6.6287,6.6287,16800.0
2011-05-24 12:55:00,7.94,7.94,7.93,7.93,7200.0,6.6371,6.6371,6.6287,6.6287,7200.0
2011-05-24 13:00:00,7.93,7.93,7.92,7.93,13600.0,6.6287,6.6287,6.6204,6.6287,13600.0
2011-05-24 13:05:00,7.93,7.94,7.93,7.93,12400.0,6.6287,6.6371,6.6287,6.6287,12400.0
2011-05-24 13:10:00,7.93,7.93,7.93,7.93,1600.0,6.6287,6.6287,6.6287,6.6287,1600.0
2011-05-24 13:15:00,7.92,7.93,7.92,7.92,36400.0,6.6204,6.6287,6.6204,6.6204,36400.0
2011-05-24 13:20:00,7.92,7.92,7.92,7.92,25600.0,6.6204,6.6204,6.6204,6.6204,25600.0
2011-05-24 13:25:00,7.92,7.93,7.92,7.93,29200.0,6.6204,6.6287,6.6204,6.6287,29200.0
2011-05-24 13:30:00,7.93,7.93,7.92,7.92,24000.0,6.6287,6.6287,6.6204,6.6204,24000.0
2011-05-24 13:35:00,7.92,7.92,7.91,7.92,26800.0,6.6204,6.6204,6.612,6.6204,26800.0
2011-05-24 13:40:00,7.92,7.92,7.92,7.92,25600.0,6.6204,6.6204,6.6204,6.6204,25600.0
2011-05-24 13:45:00,7.92,7.92,7.92,7.92,15200.0,6.6204,6.6204,6.6204,6.6204,15200.0
2011-05-24 13:50:00,7.92,7.93,7.92,7.93,18400.0,6.6204,6.6287,6.6204,6.6287,18400.0
2011-05-24 13:55:00,7.93,7.93,7.92,7.93,13600.0,6.6287,6.6287,6.6204,6.6287,13600.0
2011-05-24 14:00:00,7.93,7.93,7.92,7.92,26400.0,6.6287,6.6287,6.6204,6.6204,26400.0
2011-05-24 14:05:00,7.92,7.92,7.92,7.92,7600.0,6.6204,6.6204,6.6204,6.6204,7600.0
2011-05-24 14:10:00,7.92,7.93,7.92,7.92,21200.0,6.6204,6.6287,6.6204,6.6204,21200.0
2011-05-24 14:15:00,7.92,7.92,7.92,7.92,14000.0,6.6204,6.6204,6.6204,6.6204,14000.0
2011-05-24 14:20:00,7.92,7.93,7.92,7.93,24000.0,6.6204,6.6287,6.6204,6.6287,24000.0
2011-05-24 14:25:00,7.93,7.93,7.93,7.93,15600.0,6.6287,6.6287,6.6287,6.6287,15600.0
2011-05-24 14:30:00,7.93,7.93,7.93,7.93,21600.0,6.6287,6.6287,6.6287,6.6287,21600.0
2011-05-24 14:35:00,7.93,7.94,7.93,7.93,52000.0,6.6287,6.6371,6.6287,6.6287,52000.0
2011-05-24 14:40:00,7.93,7.94,7.93,7.94,30000.0,6.6287,6.6371,6.6287,6.6371,30000.0
2011-05-24 14:45:00,7.94,7.95,7.94,7.95,31200.0,6.6371,6.6455,6.6371,6.6455,31200.0
2011-05-24 14:50:00,7.94,7.95,7.94,7.95,18400.0,6.6371,6.6455,6.6371,6.6455,18400.0
2011-05-24 14:55:00,7.94,7.96,7.94,7.96,38800.0,6.6371,6.6538,6.6371,6.6538,38800.0
2011-05-24 15:00:00,7.95,7.97,7.95,7.97,70400.0,6.6455,6.6622,6.6455,6.6622,70400.0
2011-05-24 15:05:00,7.97,7.97,7.97,7.97,22800.0,6.6622,6.6622,6.6622,6.6622,22800.0
2011-05-24 15:10:00,7.97,7.97,7.96,7.97,70000.0,6.6622,6.6622,6.6538,6.6622,70000.0
2011-05-24 15:15:00,7.97,7.97,7.96,7.96,25200.0,6.6622,6.6622,6.6538,6.6538,25200.0
2011-05-24 15:20:00,7.96,7.97,7.96,7.96,17600.0,6.6538,6.6622,6.6538,6.6538,17600.0
2011-05-24 15:25:00,7.96,7.97,7.96,7.96,29600.0,6.6538,6.6622,6.6538,6.6538,29600.0
2011-05-24 15:30:00,7.96,7.96,7.95,7.95,27600.0,6.6538,6.6538,6.6455,6.6455,27600.0
2011-05-24 15:35:00,7.95,7.95,7.94,7.95,22800.0,6.6455,6.6455,6.6371,6.6455,22800.0
2011-05-24 15:40:00,7.94,7.95,7.94,7.94,23200.0,6.6371,6.6455,6.6371,6.6371,23200.0
2011-05-24 15:45:00,7.94,7.94,7.93,7.93,34800.0,6.6371,6.6371,6.6287,6.6287,34800.0
2011-05-24 15:50:00,7.93,7.93,7.92,7.93,63600.0,6.6287,6.6287,6.6204,6.6287,63600.0
2011-05-24 15:55:00,7.93,7.93,7.92,7.92,117600.0,6.6287,6.6287,6.6204,6.6204,117600.0
2011-05-25 09:30:00,7.89,7.92,7.86,7.91,57200.0,6.5953,6.6204,6.5702,6.612,57200.0
2011-05-25 09:35:00,7.9,7.92,7.9,7.91,102000.0,6.6037,6.6204,6.6037,6.612,102000.0
2011-05-25 09:40:00,7.91,7.91,7.9,7.9,43600.0,6.612,6.612,6.6037,6.6037,43600.0
2011-05-25 09:45:00,7.9,7.91,7.9,7.91,25200.0,6.6037,6.612,6.6037,6.612,25200.0
2011-05-25 09:50:00,7.91,7.91,7.9,7.9,36800.0,6.612,6.612,6.6037,6.6037,36800.0
2011-05-25 09:55:00,7.9,7.9,7.89,7.9,42400.0,6.6037,6.6037,6.5953,6.6037,42400.0
2011-05-25 10:00:00,7.9,7.9,7.89,7.89,62800.0,6.6037,6.6037,6.5953,6.5953,62800.0
2011-05-25 10:05:00,7.89,7.89,7.88,7.88,50000.0,6.5953,6.5953,6.5869,6.5869,50000.0
2011-05-25 10:10:00,7.88,7.89,7.88,7.88,203600.0,6.5869,6.5953,6.5869,6.5869,203600.0
2011-05-25 10:15:00,7.88,7.89,7.88,7.89,27200.0,6.5869,6.5953,6.5869,6.5953,27200.0
2011-05-25 10:20:00,7.89,7.9,7.89,7.9,21600.0,6.5953,6.6037,6.5953,6.6037,21600.0
2011-05-25 10:25:00,7.9,7.91,7.9,7.91,17600.0,6.6037,6.612,6.6037,6.612,17600.0
2011-05-25 10:30:00,7.91,7.92,7.9,7.92,16400.0,6.612,6.6204,6.6037,6.6204,16400.0
2011-05-25 10:35:00,7.92,7.94,7.92,7.94,42000.0,6.6204,6.6371,6.6204,6.6371,42000.0
2011-05-25 10:40:00,7.94,7.95,7.94,7.94,36000.0,6.6371,6.6455,6.6371,6.6371,36000.0
2011-05-25 10:45:00,7.95,7.95,7.94,7.94,18800.0,6.6455,6.6455,6.6371,6.6371,18800.0
2011-05-25 10:50:00,7.94,7.95,7.94,7.94,36400.0,6.6371,6.6455,6.6371,6.6371,36400.0
2011-05-25 10:55:00,7.94,7.94,7.93,7.93,14800.0,6.6371,6.6371,6.6287,6.6287,14800.0
2011-05-25 11:00:00,7.93,7.94,7.93,7.94,34800.0,6.6287,6.6371,6.6287,6.6371,34800.0
2011-05-25 11:05:00,7.94,7.95,7.94,7.94,20400.0,6.6371,6.6455,6.6371,6.6371,20400.0
2011-05-25 11:10:00,7.94,7.95,7.94,7.95,48400.0,6.6371,6.6455,6.6371,6.6455,48400.0
2011-05-25 11:15:00,7.95,7.95,7.95,7.95,10400.0,6.6455,6.6455,6.6455,6.6455,10400.0
2011-05-25 11:20:00,7.95,7.96,7.95,7.96,36400.0,6.6455,6.6538,6.6455,6.6538,36400.0
2011-05-25 11:25:00,7.96,7.96,7.95,7.95,28000.0,6.6538,6.6538,6.6455,6.6455,28000.0
2011-05-25 11:30:00,7.95,7.95,7.94,7.95,15200.0,6.6455,6.6455,6.6371,6.6455,15200.0
2011-05-25 11:35:00,7.95,7.96,7.95,7.96,21200.0,6.6455,6.6538,6.6455,6.6538,21200.0
2011-05-25 11:40:00,7.96,7.98,7.96,7.98,58000.0,6.6538,6.6705,6.6538,6.6705,58000.0
2011-05-25 11:45:00,7.98,7.99,7.98,7.98,54800.0,6.6705,6.6789,6.6705,6.6705,54800.0
2011-05-25 11:50:00,7.98,7.99,7.98,7.98,22400.0,6.6705,6.6789,6.6705,6.6705,22400.0
2011-05-25 11:55:00,7.99,7.99,7.98,7.98,50800.0,6.6789,6.6789,6.6705,6.6705,50800.0
2011-05-25 12:00:00,7.98,7.98,7.97,7.97,25600.0,6.6705,6.6705,6.6622,6.6622,25600.0
2011-05-25 12:05:00,7.97,7.98,7.96,7.97,42000.0,6.6622,6.6705,6.6538,6.6622,42000.0
2011-05-25 12:10:00,7.97,7.97,7.96,7.97,3200.0,6.6622,6.6622,6.6538,6.6622,3200.0
2011-05-25 12:15:00,7.97,7.97,7.96,7.96,102000.0,6.6622,6.6622,6.6538,6.6538,102000.0
2011-05-25 12:20:00,7.96,7.97,7.96,7.97,24000.0,6.6538,6.6622,6.6538,6.6622,24000.0
2011-05-25 12:25:00,7.97,7.98,7.97,7.98,34400.0,6.6622,6.6705,6.6622,6.6705,34400.0
2011-05-25 12:30:00,7.98,7.99,7.98,7.99,33200.0,6.6705,6.6789,6.6705,6.6789,33200.0
2011-05-25 12:35:00,7.99,7.99,7.98,7.99,7200.0,6.6789,6.6789,6.6705,6.6789,7200.0
2011-05-25 12:40:00,7.99,7.99,7.99,7.99,48800.0,6.6789,6.6789,6.6789,6.6789,48800.0
2011-05-25 12:45:00,7.99,8.0,7.99,8.0,58800.0,6.6789,6.6873,6.6789,6.6873,58800.0
2011-05-25 12:50:00,8.0,8.01,8.0,8.01,102800.0,6.6873,6.6956,6.6873,6.6956,102800.0
2011-05-25 12:55:00,8.01,8.02,8.01,8.02,46000.0,6.6956,6.704,6.6956,6.704,46000.0
2011-05-25 13:00:00,8.02,8.02,8.0,8.0,85200.0,6.704,6.704,6.6873,6.6873,85200.0
2011-05-25 13:05:00,8.0,8.0,8.0,8.0,62000.0,6.6873,6.6873,6.6873,6.6873,62000.0
2011-05-25 13:10:00,8.0,8.0,7.99,8.0,34800.0,6.6873,6.6873,6.6789,6.6873,34800.0
2011-05-25 13:15:00,8.0,8.01,8.0,8.0,47200.0,6.6873,6.6956,6.6873,6.6873,47200.0
2011-05-25 13:20:00,8.01,8.01,8.0,8.0,43600.0,6.6956,6.6956,6.6873,6.6873,43600.0
2011-05-25 13:25:00,8.01,8.03,8.0,8.02,224000.0,6.6956,6.7123,6.6873,6.704,224000.0
2011-05-25 13:30:00,8.02,8.02,8.0,8.0,47200.0,6.704,6.704,6.6873,6.6873,47200.0
2011-05-25 13:35:00,8.0,8.0,8.0,8.0,15600.0,6.6873,6.6873,6.6873,6.6873,15600.0
2011-05-25 13:40:00,8.0,8.02,7.99,8.02,65600.0,6.6873,6.704,6.6789,6.704,65600.0
2011-05-25 13:45:00,8.02,8.02,8.02,8.02,26000.0,6.704,6.704,6.704,6.704,26000.0
2011-05-25 13:50:00,8.02,8.02,8.02,8.02,86400.0,6.704,6.704,6.704,6.704,86400.0
2011-05-25 13:55:00,8.02,8.02,8.02,8.02,21600.0,6.704,6.704,6.704,6.704,21600.0
2011-05-25 14:00:00,8.02,8.03,8.02,8.02,51600.0,6.704,6.7123,6.704,6.704,51600.0
2011-05-25 14:05:00,8.02,8.03,8.02,8.02,78400.0,6.704,6.7123,6.704,6.704,78400.0
2011-05-25 14:10:00,8.02,8.02,8.02,8.02,28400.0,6.704,6.704,6.704,6.704,28400.0
2011-05-25 14:15:00,8.02,8.02,8.01,8.01,106000.0,6.704,6.704,6.6956,6.6956,106000.0
2011-05-25 14:20:00,8.01,8.01,7.99,8.0,84800.0,6.6956,6.6956,6.6789,6.6873,84800.0
2011-05-25 14:25:00,8.0,8.0,8.0,8.0,76400.0,6.6873,6.6873,6.6873,6.6873,76400.0
2011-05-25 14:30:00,8.0,8.01,8.0,8.0,36800.0,6.6873,6.6956,6.6873,6.6873,36800.0
2011-05-25 14:35:00,8.0,8.01,8.0,8.01,114000.0,6.6873,6.6956,6.6873,6.6956,114000.0
2011-05-25 14:40:00,8.01,8.01,8.01,8.01,59600.0,6.6956,6.6956,6.6956,6.6956,59600.0
2011-05-25 14:45:00,8.01,8.01,8.01,8.01,32800.0,6.6956,6.6956,6.6956,6.6956,32800.0
2011-05-25 14:50:00,8.01,8.01,8.01,8.01,102000.0,6.6956,6.6956,6.6956,6.6956,102000.0
2011-05-25 14:55:00,8.01,8.01,8.01,8.01,88400.0,6.6956,6.6956,6.6956,6.6956,88400.0
2011-05-25 15:00:00,8.01,8.01,8.0,8.01,117200.0,6.6956,6.6956,6.6873,6.6956,117200.0
2011-05-25 15:05:00,8.01,8.01,8.01,8.01,94400.0,6.6956,6.6956,6.6956,6.6956,94400.0
2011-05-25 15:10:00,8.01,8.02,8.01,8.02,195200.0,6.6956,6.704,6.6956,6.704,195200.0
2011-05-25 15:15:00,8.02,8.02,8.01,8.01,82800.0,6.704,6.704,6.6956,6.6956,82800.0
2011-05-25 15:20:00,8.01,8.01,8.0,8.0,77200.0,6.6956,6.6956,6.6873,6.6873,77200.0
2011-05-25 15:25:00,8.0,8.02,8.0,8.02,150400.0,6.6873,6.704,6.6873,6.704,150400.0
2011-05-25 15:30:00,8.02,8.02,8.01,8.01,96800.0,6.704,6.704,6.6956,6.6956,96800.0
2011-05-25 15:35:00,8.01,8.01,8.01,8.01,76400.0,6.6956,6.6956,6.6956,6.6956,76400.0
2011-05-25 15:40:00,8.01,8.01,8.01,8.01,153200.0,6.6956,6.6956,6.6956,6.6956,153200.0
2011-05-25 15:45:00,8.01,8.01,8.0,8.0,182800.0,6.6956,6.6956,6.6873,6.6873,182800.0
2011-05-25 15:50:00,8.0,8.0,7.99,7.99,158800.0,6.6873,6.6873,6.6789,6.6789,158800.0
2011-05-25 15:55:00,7.99,7.99,7.98,7.98,350400.0,6.6789,6.6789,6.6705,6.6705,350400.0
2011-05-26 09:30:00,7.95,7.97,7.95,7.97,32000.0,6.6455,6.6622,6.6455,6.6622,32000.0
2011-05-26 09:35:00,7.97,8.0,7.97,7.99,68400.0,6.6622,6.6873,6.6622,6.6789,68400.0
2011-05-26 09:40:00,7.99,7.99,7.98,7.99,52800.0,6.6789,6.6789,6.6705,6.6789,52800.0
2011-05-26 09:45:00,7.99,7.99,7.98,7.98,38400.0,6.6789,6.6789,6.6705,6.6705,38400.0
2011-05-26 09:50:00,7.98,7.99,7.97,7.98,44400.0,6.6705,6.6789,6.6622,6.6705,44400.0
2011-05-26 09:55:00,7.97,7.98,7.95,7.95,41200.0,6.6622,6.6705,6.6455,6.6455,41200.0
2011-05-26 10:00:00,7.95,7.95,7.94,7.94,37600.0,6.6455,6.6455,6.6371,6.6371,37600.0
2011-05-26 10:05:00,7.94,7.96,7.94,7.96,68800.0,6.6371,6.6538,6.6371,6.6538,68800.0
2011-05-26 10:10:00,7.96,7.98,7.96,7.97,126400.0,6.6538,6.6705,6.6538,6.6622,126400.0
2011-05-26 10:15:00,7.97,7.97,7.97,7.97,20000.0,6.6622,6.6622,6.6622,6.6622,20000.0
2011-05-26 10:20:00,7.97,7.99,7.96,7.98,76000.0,6.6622,6.6789,6.6538,6.6705,76000.0
2011-05-26 10:25:00,7.98,7.98,7.96,7.97,19200.0,6.6705,6.6705,6.6538,6.6622,19200.0
2011-05-26 10:30:00,7.96,7.96,7.95,7.95,12400.0,6.6538,6.6538,6.6455,6.6455,12400.0
2011-05-26 10:35:00,7.95,7.96,7.94,7.96,37200.0,6.6455,6.6538,6.6371,6.6538,37200.0
2011-05-26 10:40:00,7.96,7.96,7.95,7.95,18400.0,6.6538,6.6538,6.6455,6.6455,18400.0
2011-05-26 10:45:00,7.95,7.95,7.94,7.95,24400.0,6.6455,6.6455,6.6371,6.6455,24400.0
2011-05-26 10:50:00,7.94,7.94,7.92,7.93,36000.0,6.6371,6.6371,6.6204,6.6287,36000.0
2011-05-26 10:55:00,7.93,7.95,7.92,7.95,87200.0,6.6287,6.6455,6.6204,6.6455,87200.0
2011-05-26 11:00:00,7.95,7.95,7.95,7.95,20800.0,6.6455,6.6455,6.6455,6.6455,20800.0
2011-05-26 11:05:00,7.95,7.96,7.95,7.96,108400.0,6.6455,6.6538,6.6455,6.6538,108400.0
2011-05-26 11:10:00,7.96,7.97,7.96,7.96,16400.0,6.6538,6.6622,6.6538,6.6538,16400.0
2011-05-26 11:15:00,7.96,7.97,7.96,7.97,17200.0,6.6538,6.6622,6.6538,6.6622,17200.0
2011-05-26 11:20:00,7.97,7.98,7.97,7.98,73600.0,6.6622,6.6705,6.6622,6.6705,73600.0
2011-05-26 11:25:00,7.98,7.99,7.98,7.99,25200.0,6.6705,6.6789,6.6705,6.6789,25200.0
2011-05-26 11:30:00,7.99,8.0,7.99,8.0,57600.0,6.6789,6.6873,6.6789,6.6873,57600.0
2011-05-26 11:35:00,8.0,8.0,8.0,8.0,47600.0,6.6873,6.6873,6.6873,6.6873,47600.0
2011-05-26 11:40:00,8.0,8.0,8.0,8.0,46000.0,6.6873,6.6873,6.6873,6.6873,46000.0
2011-05-26 11:45:00,8.0,8.0,8.0,8.0,10800.0,6.6873,6.6873,6.6873,6.6873,10800.0
2011-05-26 11:50:00,8.0,8.02,8.0,8.01,42800.0,6.6873,6.704,6.6873,6.6956,42800.0
2011-05-26 11:55:00,8.01,8.02,8.01,8.01,7200.0,6.6956,6.704,6.6956,6.6956,7200.0
2011-05-26 12:00:00,8.01,8.01,8.0,8.0,10000.0,6.6956,6.6956,6.6873,6.6873,10000.0
2011-05-26 12:05:00,8.0,8.0,8.0,8.0,12800.0,6.6873,6.6873,6.6873,6.6873,12800.0
2011-05-26 12:10:00,8.0,8.02,8.0,8.01,44000.0,6.6873,6.704,6.6873,6.6956,44000.0
2011-05-26 12:15:00,8.01,8.01,8.0,8.0,7200.0,6.6956,6.6956,6.6873,6.6873,7200.0
2011-05-26 12:20:00,8.0,8.0,8.0,8.0,33600.0,6.6873,6.6873,6.6873,6.6873,33600.0
2011-05-26 12:25:00,8.0,8.01,8.0,8.01,16400.0,6.6873,6.6956,6.6873,6.6956,16400.0
2011-05-26 12:30:00,8.01,8.01,8.0,8.0,10000.0,6.6956,6.6956,6.6873,6.6873,10000.0
2011-05-26 12:35:00,8.0,8.01,8.0,8.01,21200.0,6.6873,6.6956,6.6873,6.6956,21200.0
2011-05-26 12:40:00,8.01,8.02,8.01,8.02,40400.0,6.6956,6.704,6.6956,6.704,40400.0
2011-05-26 12:45:00,8.02,8.03,8.02,8.03,63200.0,6.704,6.7123,6.704,6.7123,63200.0
2011-05-26 12:50:00,8.04,8.04,8.03,8.04,38000.0,6.7207,6.7207,6.7123,6.7207,38000.0
2011-05-26 12:55:00,8.04,8.04,8.04,8.04,10400.0,6.7207,6.7207,6.7207,6.7207,10400.0
2011-05-26 13:00:00,8.04,8.06,8.04,8.06,214400.0,6.7207,6.7374,6.7207,6.7374,214400.0
2011-05-26 13:05:00,8.06,8.08,8.06,8.07,130400.0,6.7374,6.7541,6.7374,6.7458,130400.0
2011-05-26 13:10:00,8.07,8.07,8.07,8.07,61200.0,6.7458,6.7458,6.7458,6.7458,61200.0
2011-05-26 13:15:00,8.07,8.08,8.07,8.08,82800.0,6.7458,6.7541,6.7458,6.7541,82800.0
2011-05-26 13:20:00,8.08,8.08,8.08,8.08,20800.0,6.7541,6.7541,6.7541,6.7541,20800.0
2011-05-26 13:25:00,8.08,8.09,8.08,8.08,50800.0,6.7541,6.7625,6.7541,6.7541,50800.0
2011-05-26 13:30:00,8.08,8.08,8.07,8.08,70800.0,6.7541,6.7541,6.7458,6.7541,70800.0
2011-05-26 13:35:00,8.08,8.08,8.07,8.07,48000.0,6.7541,6.7541,6.7458,6.7458,48000.0
2011-05-26 13:40:00,8.07,8.08,8.07,8.08,88000.0,6.7458,6.7541,6.7458,6.7541,88000.0
2011-05-26 13:45:00,8.08,8.08,8.08,8.08,29200.0,6.7541,6.7541,6.7541,6.7541,29200.0
2011-05-26 13:50:00,8.08,8.08,8.07,8.08,160800.0,6.7541,6.7541,6.7458,6.7541,160800.0
2011-05-26 13:55:00,8.08,8.08,8.08,8.08,118000.0,6.7541,6.7541,6.7541,6.7541,118000.0
2011-05-26 14:00:00,8.08,8.09,8.08,8.08,51600.0,6.7541,6.7625,6.7541,6.7541,51600.0
2011-05-26 14:05:00,8.08,8.09,8.08,8.08,14800.0,6.7541,6.7625,6.7541,6.7541,14800.0
2011-05-26 14:10:00,8.08,8.1,8.08,8.09,268000.0,6.7541,6.7708,6.7541,6.7625,268000.0
2011-05-26 14:15:00,8.09,8.09,8.08,8.08,65600.0,6.7625,6.7625,6.7541,6.7541,65600.0
2011-05-26 14:20:00,8.08,8.09,8.08,8.08,94400.0,6.7541,6.7625,6.7541,6.7541,94400.0
2011-05-26 14:25:00,8.08,8.09,8.08,8.09,84800.0,6.7541,6.7625,6.7541,6.7625,84800.0
2011-05-26 14:30:00,8.09,8.09,8.08,8.09,182000.0,6.7625,6.7625,6.7541,6.7625,182000.0
2011-05-26 14:35:00,8.09,8.09,8.09,8.09,84400.0,6.7625,6.7625,6.7625,6.7625,84400.0
2011-05-26 14:40:00,8.09,8.09,8.08,8.08,105600.0,6.7625,6.7625,6.7541,6.7541,105600.0
2011-05-26 14:45:00,8.08,8.09,8.08,8.09,107200.0,6.7541,6.7625,6.7541,6.7625,107200.0
2011-05-26 14:50:00,8.09,8.09,8.09,8.09,20400.0,6.7625,6.7625,6.7625,6.7625,20400.0
2011-05-26 14:55:00,8.09,8.09,8.09,8.09,20800.0,6.7625,6.7625,6.7625,6.7625,20800.0
2011-05-26 15:00:00,8.09,8.09,8.09,8.09,10800.0,6.7625,6.7625,6.7625,6.7625,10800.0
2011-05-26 15:05:00,8.09,8.09,8.08,8.08,35600.0,6.7625,6.7625,6.7541,6.7541,35600.0
2011-05-26 15:10:00,8.08,8.08,8.08,8.08,87600.0,6.7541,6.7541,6.7541,6.7541,87600.0
2011-05-26 15:15:00,8.08,8.08,8.08,8.08,128000.0,6.7541,6.7541,6.7541,6.7541,128000.0
2011-05-26 15:20:00,8.08,8.09,8.08,8.09,164400.0,6.7541,6.7625,6.7541,6.7625,164400.0
2011-05-26 15:25:00,8.09,8.1,8.09,8.1,181200.0,6.7625,6.7708,6.7625,6.7708,181200.0
2011-05-26 15:30:00,8.09,8.1,8.09,8.09,117600.0,6.7625,6.7708,6.7625,6.7625,117600.0
2011-05-26 15:35:00,8.09,8.09,8.08,8.09,216400.0,6.7625,6.7625,6.7541,6.7625,216400.0
2011-05-26 15:40:00,8.09,8.09,8.08,8.09,141200.0,6.7625,6.7625,6.7541,6.7625,141200.0
2011-05-26 15:45:00,8.08,8.08,8.07,8.07,66400.0,6.7541,6.7541,6.7458,6.7458,66400.0
2011-05-26 15:50:00,8.07,8.08,8.07,8.07,164800.0,6.7458,6.7541,6.7458,6.7458,164800.0
2011-05-26 15:55:00,8.07,8.08,8.05,8.05,684800.0,6.7458,6.7541,6.729,6.729,684800.0
2011-05-27 09:30:00,8.07,8.11,8.06,8.11,42000.0,6.7458,6.7792,6.7374,6.7792,42000.0
2011-05-27 09:35:00,8.11,8.11,8.08,8.09,96800.0,6.7792,6.7792,6.7541,6.7625,96800.0
2011-05-27 09:40:00,8.09,8.1,8.09,8.1,38800.0,6.7625,6.7708,6.7625,6.7708,38800.0
2011-05-27 09:45:00,8.1,8.12,8.1,8.11,34400.0,6.7708,6.7876,6.7708,6.7792,34400.0
2011-05-27 09:50:00,8.11,8.11,8.1,8.1,47200.0,6.7792,6.7792,6.7708,6.7708,47200.0
2011-05-27 09:55:00,8.1,8.11,8.1,8.11,50400.0,6.7708,6.7792,6.7708,6.7792,50400.0
2011-05-27 10:00:00,8.11,8.11,8.1,8.1,83600.0,6.7792,6.7792,6.7708,6.7708,83600.0
2011-05-27 10:05:00,8.1,8.1,8.09,8.09,42400.0,6.7708,6.7708,6.7625,6.7625,42400.0
2011-05-27 10:10:00,8.09,8.09,8.08,8.08,25200.0,6.7625,6.7625,6.7541,6.7541,25200.0
2011-05-27 10:15:00,8.08,8.09,8.08,8.09,30000.0,6.7541,6.7625,6.7541,6.7625,30000.0
2011-05-27 10:20:00,8.09,8.1,8.09,8.1,35200.0,6.7625,6.7708,6.7625,6.7708,35200.0
2011-05-27 10:25:00,8.1,8.11,8.1,8.11,80000.0,6.7708,6.7792,6.7708,6.7792,80000.0
2011-05-27 10:30:00,8.11,8.11,8.11,8.11,2000.0,6.7792,6.7792,6.7792,6.7792,2000.0
2011-05-27 10:35:00,8.11,8.11,8.11,8.11,25200.0,6.7792,6.7792,6.7792,6.7792,25200.0
2011-05-27 10:40:00,8.11,8.13,8.11,8.12,37600.0,6.7792,6.7959,6.7792,6.7876,37600.0
2011-05-27 10:45:00,8.12,8.12,8.12,8.12,16400.0,6.7876,6.7876,6.7876,6.7876,16400.0
2011-05-27 10:50:00,8.12,8.12,8.11,8.12,18800.0,6.7876,6.7876,6.7792,6.7876,18800.0
2011-05-27 10:55:00,8.11,8.13,8.11,8.13,49600.0,6.7792,6.7959,6.7792,6.7959,49600.0
2011-05-27 11:00:00,8.13,8.13,8.12,8.13,29200.0,6.7959,6.7959,6.7876,6.7959,29200.0
2011-05-27 11:05:00,8.13,8.15,8.13,8.15,154400.0,6.7959,6.8126,6.7959,6.8126,154400.0
2011-05-27 11:10:00,8.15,8.16,8.15,8.15,81600.0,6.8126,6.821,6.8126,6.8126,81600.0
2011-05-27 11:15:00,8.15,8.15,8.15,8.15,73600.0,6.8126,6.8126,6.8126,6.8126,73600.0
2011-05-27 11:20:00,8.15,8.15,8.14,8.14,31200.0,6.8126,6.8126,6.8043,6.8043,31200.0
2011-05-27 11:25:00,8.14,8.14,8.13,8.13,26000.0,6.8043,6.8043,6.7959,6.7959,26000.0
2011-05-27 11:30:00,8.13,8.13,8.11,8.11,16400.0,6.7959,6.7959,6.7792,6.7792,16400.0
2011-05-27 11:35:00,8.12,8.12,8.11,8.11,14400.0,6.7876,6.7876,6.7792,6.7792,14400.0
2011-05-27 11:40:00,8.11,8.12,8.11,8.12,177600.0,6.7792,6.7876,6.7792,6.7876,177600.0
2011-05-27 11:45:00,8.12,8.12,8.12,8.12,5600.0,6.7876,6.7876,6.7876,6.7876,5600.0
2011-05-27 11:50:00,8.12,8.13,8.12,8.13,65600.0,6.7876,6.7959,6.7876,6.7959,65600.0
2011-05-27 11:55:00,8.13,8.13,8.13,8.13,9600.0,6.7959,6.7959,6.7959,6.7959,9600.0
2011-05-27 12:00:00,8.13,8.13,8.1,8.1,42000.0,6.7959,6.7959,6.7708,6.7708,42000.0
2011-05-27 12:05:00,8.1,8.1,8.09,8.09,16000.0,6.7708,6.7708,6.7625,6.7625,16000.0
2011-05-27 12:10:00,8.09,8.1,8.09,8.1,1200.0,6.7625,6.7708,6.7625,6.7708,1200.0
2011-05-27 12:15:00,8.09,8.1,8.09,8.1,40800.0,6.7625,6.7708,6.7625,6.7708,40800.0
2011-05-27 12:20:00,8.1,8.1,8.1,8.1,104400.0,6.7708,6.7708,6.7708,6.7708,104400.0
2011-05-27 12:25:00,8.1,8.11,8.1,8.11,92000.0,6.7708,6.7792,6.7708,6.7792,92000.0
2011-05-27 12:30:00,8.11,8.11,8.11,8.11,29200.0,6.7792,6.7792,6.7792,6.7792,29200.0
2011-05-27 12:35:00,8.11,8.11,8.11,8.11,48400.0,6.7792,6.7792,6.7792,6.7792,48400.0
2011-05-27 12:40:00,8.12,8.12,8.11,8.11,49600.0,6.7876,6.7876,6.7792,6.7792,49600.0
2011-05-27 12:45:00,8.11,8.11,8.11,8.11,12800.0,6.7792,6.7792,6.7792,6.7792,12800.0
2011-05-27 12:50:00,8.11,8.11,8.1,8.11,52800.0,6.7792,6.7792,6.7708,6.7792,52800.0
2011-05-27 12:55:00,8.11,8.11,8.11,8.11,28400.0,6.7792,6.7792,6.7792,6.7792,28400.0
2011-05-27 13:00:00,8.11,8.11,8.11,8.11,0.0,6.7792,6.7792,6.7792,6.7792,0.0
2011-05-27 13:05:00,8.11,8.11,8.11,8.11,3600.0,6.7792,6.7792,6.7792,6.7792,3600.0
2011-05-27 13:10:00,8.11,8.11,8.11,8.11,39600.0,6.7792,6.7792,6.7792,6.7792,39600.0
2011-05-27 13:15:00,8.11,8.12,8.11,8.11,187600.0,6.7792,6.7876,6.7792,6.7792,187600.0
2011-05-27 13:20:00,8.11,8.12,8.11,8.12,390400.0,6.7792,6.7876,6.7792,6.7876,390400.0
2011-05-27 13:25:00,8.12,8.13,8.12,8.13,46800.0,6.7876,6.7959,6.7876,6.7959,46800.0
2011-05-27 13:30:00,8.12,8.13,8.12,8.12,100000.0,6.7876,6.7959,6.7876,6.7876,100000.0
2011-05-27 13:35:00,8.12,8.12,8.12,8.12,33200.0,6.7876,6.7876,6.7876,6.7876,33200.0
2011-05-27 13:40:00,8.12,8.12,8.12,8.12,5600.0,6.7876,6.7876,6.7876,6.7876,5600.0
2011-05-27 13:45:00,8.12,8.12,8.12,8.12,22000.0,6.7876,6.7876,6.7876,6.7876,22000.0
2011-05-27 13:50:00,8.12,8.12,8.11,8.11,28400.0,6.7876,6.7876,6.7792,6.7792,28400.0
2011-05-27 13:55:00,8.11,8.11,8.11,8.11,5600.0,6.7792,6.7792,6.7792,6.7792,5600.0
2011-05-27 14:00:00,8.11,8.12,8.11,8.11,104000.0,6.7792,6.7876,6.7792,6.7792,104000.0
2011-05-27 14:05:00,8.11,8.11,8.11,8.11,22800.0,6.7792,6.7792,6.7792,6.7792,22800.0
2011-05-27 14:10:00,8.11,8.11,8.11,8.11,7200.0,6.7792,6.7792,6.7792,6.7792,7200.0
2011-05-27 14:15:00,8.11,8.11,8.11,8.11,122000.0,6.7792,6.7792,6.7792,6.7792,122000.0
2011-05-27 14:20:00,8.11,8.12,8.11,8.12,33600.0,6.7792,6.7876,6.7792,6.7876,33600.0
2011-05-27 14:25:00,8.12,8.13,8.12,8.13,56400.0,6.7876,6.7959,6.7876,6.7959,56400.0
2011-05-27 14:30:00,8.13,8.13,8.12,8.12,39600.0,6.7959,6.7959,6.7876,6.7876,39600.0
2011-05-27 14:35:00,8.12,8.12,8.12,8.12,7200.0,6.7876,6.7876,6.7876,6.7876,7200.0
2011-05-27 14:40:00,8.12,8.12,8.12,8.12,130800.0,6.7876,6.7876,6.7876,6.7876,130800.0
2011-05-27 14:45:00,8.12,8.12,8.12,8.12,26800.0,6.7876,6.7876,6.7876,6.7876,26800.0
2011-05-27 14:50:00,8.12,8.12,8.11,8.11,35600.0,6.7876,6.7876,6.7792,6.7792,35600.0
2011-05-27 14:55:00,8.11,8.12,8.11,8.12,32800.0,6.7792,6.7876,6.7792,6.7876,32800.0
2011-05-27 15:00:00,8.12,8.12,8.11,8.12,44400.0,6.7876,6.7876,6.7792,6.7876,44400.0
2011-05-27 15:05:00,8.12,8.12,8.11,8.11,15600.0,6.7876,6.7876,6.7792,6.7792,15600.0
2011-05-27 15:10:00,8.12,8.12,8.11,8.11,26400.0,6.7876,6.7876,6.7792,6.7792,26400.0
2011-05-27 15:15:00,8.11,8.11,8.1,8.11,34800.0,6.7792,6.7792,6.7708,6.7792,34800.0
2011-05-27 15:20:00,8.11,8.11,8.11,8.11,52800.0,6.7792,6.7792,6.7792,6.7792,52800.0
2011-05-27 15:25:00,8.11,8.12,8.11,8.11,38000.0,6.7792,6.7876,6.7792,6.7792,38000.0
2011-05-27 15:30:00,8.12,8.12,8.11,8.12,26000.0,6.7876,6.7876,6.7792,6.7876,26000.0
2011-05-27 15:35:00,8.12,8.12,8.11,8.11,79600.0,6.7876,6.7876,6.7792,6.7792,79600.0
2011-05-27 15:40:00,8.11,8.11,8.1,8.11,45600.0,6.7792,6.7792,6.7708,6.7792,45600.0
2011-05-27 15:45:00,8.11,8.12,8.11,8.12,24000.0,6.7792,6.7876,6.7792,6.7876,24000.0
2011-05-27 15:50:00,8.11,8.12,8.11,8.11,33600.0,6.7792,6.7876,6.7792,6.7792,33600.0
2011-05-27 15:55:00,8.11,8.12,8.1,8.1,192800.0,6.7792,6.7876,6.7708,6.7708,192800.0
2011-05-31 09:30:00,8.17,8.2,8.17,8.18,44400.0,6.8294,6.8544,6.8294,6.8377,44400.0
2011-05-31 09:35:00,8.19,8.19,8.18,8.19,41200.0,6.8461,6.8461,6.8377,6.8461,41200.0
2011-05-31 09:40:00,8.19,8.19,8.17,8.17,60800.0,6.8461,6.8461,6.8294,6.8294,60800.0
2011-05-31 09:45:00,8.18,8.18,8.14,8.15,50400.0,6.8377,6.8377,6.8043,6.8126,50400.0
2011-05-31 09:50:00,8.15,8.17,8.15,8.17,50400.0,6.8126,6.8294,6.8126,6.8294,50400.0
2011-05-31 09:55:00,8.17,8.17,8.14,8.14,20800.0,6.8294,6.8294,6.8043,6.8043,20800.0
2011-05-31 10:00:00,8.14,8.14,8.13,8.13,87600.0,6.8043,6.8043,6.7959,6.7959,87600.0
2011-05-31 10:05:00,8.13,8.13,8.13,8.13,56000.0,6.7959,6.7959,6.7959,6.7959,56000.0
2011-05-31 10:10:00,8.13,8.13,8.12,8.12,62000.0,6.7959,6.7959,6.7876,6.7876,62000.0
2011-05-31 10:15:00,8.12,8.12,8.11,8.11,34400.0,6.7876,6.7876,6.7792,6.7792,34400.0
2011-05-31 10:20:00,8.11,8.11,8.1,8.1,56400.0,6.7792,6.7792,6.7708,6.7708,56400.0
2011-05-31 10:25:00,8.1,8.12,8.1,8.12,40800.0,6.7708,6.7876,6.7708,6.7876,40800.0
2011-05-31 10:30:00,8.12,8.12,8.11,8.11,16400.0,6.7876,6.7876,6.7792,6.7792,16400.0
2011-05-31 10:35:00,8.11,8.12,8.11,8.12,32800.0,6.7792,6.7876,6.7792,6.7876,32800.0
2011-05-31 10:40:00,8.12,8.12,8.12,8.12,22000.0,6.7876,6.7876,6.7876,6.7876,22000.0
2011-05-31 10:45:00,8.12,8.13,8.12,8.13,26000.0,6.7876,6.7959,6.7876,6.7959,26000.0
2011-05-31 10:50:00,8.13,8.13,8.12,8.12,31600.0,6.7959,6.7959,6.7876,6.7876,31600.0
2011-05-31 10:55:00,8.12,8.12,8.12,8.12,8400.0,6.7876,6.7876,6.7876,6.7876,8400.0
2011-05-31 11:00:00,8.12,8.13,8.12,8.13,17600.0,6.7876,6.7959,6.7876,6.7959,17600.0
2011-05-31 11:05:00,8.13,8.15,8.13,8.14,44400.0,6.7959,6.8126,6.7959,6.8043,44400.0
2011-05-31 11:10:00,8.14,8.14,8.13,8.14,17200.0,6.8043,6.8043,6.7959,6.8043,17200.0
2011-05-31 11:15:00,8.15,8.15,8.14,8.15,12400.0,6.8126,6.8126,6.8043,6.8126,12400.0
2011-05-31 11:20:00,8.15,8.15,8.15,8.15,16000.0,6.8126,6.8126,6.8126,6.8126,16000.0
2011-05-31 11:25:00,8.15,8.16,8.15,8.16,53200.0,6.8126,6.821,6.8126,6.821,53200.0
2011-05-31 11:30:00,8.16,8.17,8.16,8.17,20800.0,6.821,6.8294,6.821,6.8294,20800.0
2011-05-31 11:35:00,8.17,8.17,8.16,8.16,26000.0,6.8294,6.8294,6.821,6.821,26000.0
2011-05-31 11:40:00,8.16,8.16,8.16,8.16,12000.0,6.821,6.821,6.821,6.821,12000.0
2011-05-31 11:45:00,8.16,8.16,8.15,8.15,36800.0,6.821,6.821,6.8126,6.8126,36800.0
2011-05-31 11:50:00,8.15,8.15,8.15,8.15,1200.0,6.8126,6.8126,6.8126,6.8126,1200.0
2011-05-31 11:55:00,8.15,8.15,8.14,8.14,36400.0,6.8126,6.8126,6.8043,6.8043,36400.0
2011-05-31 12:00:00,8.14,8.15,8.14,8.14,84800.0,6.8043,6.8126,6.8043,6.8043,84800.0
2011-05-31 12:05:00,8.14,8.17,8.14,8.17,36400.0,6.8043,6.8294,6.8043,6.8294,36400.0
2011-05-31 12:10:00,8.17,8.17,8.17,8.17,35200.0,6.8294,6.8294,6.8294,6.8294,35200.0
2011-05-31 12:15:00,8.17,8.17,8.17,8.17,3200.0,6.8294,6.8294,6.8294,6.8294,3200.0
2011-05-31 12:20:00,8.17,8.18,8.17,8.18,27200.0,6.8294,6.8377,6.8294,6.8377,27200.0
2011-05-31 12:25:00,8.18,8.18,8.17,8.18,16800.0,6.8377,6.8377,6.8294,6.8377,16800.0
2011-05-31 12:30:00,8.18,8.18,8.15,8.15,40400.0,6.8377,6.8377,6.8126,6.8126,40400.0
2011-05-31 12:35:00,8.16,8.17,8.16,8.17,6800.0,6.821,6.8294,6.821,6.8294,6800.0
2011-05-31 12:40:00,8.17,8.17,8.16,8.16,21600.0,6.8294,6.8294,6.821,6.821,21600.0
2011-05-31 12:45:00,8.17,8.17,8.17,8.17,27200.0,6.8294,6.8294,6.8294,6.8294,27200.0
2011-05-31 12:50:00,8.17,8.17,8.16,8.17,16400.0,6.8294,6.8294,6.821,6.8294,16400.0
2011-05-31 12:55:00,8.17,8.18,8.17,8.17,8400.0,6.8294,6.8377,6.8294,6.8294,8400.0
2011-05-31 13:00:00,8.17,8.17,8.17,8.17,6000.0,6.8294,6.8294,6.8294,6.8294,6000.0
2011-05-31 13:05:00,8.17,8.17,8.17,8.17,18800.0,6.8294,6.8294,6.8294,6.8294,18800.0
2011-05-31 13:10:00,8.17,8.17,8.17,8.17,12400.0,6.8294,6.8294,6.8294,6.8294,12400.0
2011-05-31 13:15:00,8.17,8.17,8.17,8.17,1200.0,6.8294,6.8294,6.8294,6.8294,1200.0
2011-05-31 13:20:00,8.17,8.18,8.17,8.18,55600.0,6.8294,6.8377,6.8294,6.8377,55600.0
2011-05-31 13:25:00,8.18,8.18,8.17,8.17,5600.0,6.8377,6.8377,6.8294,6.8294,5600.0
2011-05-31 13:30:00,8.17,8.17,8.17,8.17,19200.0,6.8294,6.8294,6.8294,6.8294,19200.0
2011-05-31 13:35:00,8.17,8.18,8.17,8.18,16400.0,6.8294,6.8377,6.8294,6.8377,16400.0
2011-05-31 13:40:00,8.17,8.18,8.17,8.18,12800.0,6.8294,6.8377,6.8294,6.8377,12800.0
2011-05-31 13:45:00,8.18,8.18,8.18,8.18,15600.0,6.8377,6.8377,6.8377,6.8377,15600.0
2011-05-31 13:50:00,8.18,8.19,8.18,8.18,28800.0,6.8377,6.8461,6.8377,6.8377,28800.0
2011-05-31 13:55:00,8.19,8.19,8.18,8.19,6000.0,6.8461,6.8461,6.8377,6.8461,6000.0
2011-05-31 14:00:00,8.19,8.19,8.18,8.18,25200.0,6.8461,6.8461,6.8377,6.8377,25200.0
2011-05-31 14:05:00,8.18,8.19,8.18,8.19,37600.0,6.8377,6.8461,6.8377,6.8461,37600.0
2011-05-31 14:10:00,8.19,8.2,8.19,8.2,37600.0,6.8461,6.8544,6.8461,6.8544,37600.0
2011-05-31 14:15:00,8.19,8.19,8.18,8.18,59200.0,6.8461,6.8461,6.8377,6.8377,59200.0
2011-05-31 14:20:00,8.18,8.18,8.17,8.18,40000.0,6.8377,6.8377,6.8294,6.8377,40000.0
2011-05-31 14:25:00,8.18,8.18,8.18,8.18,10400.0,6.8377,6.8377,6.8377,6.8377,10400.0
2011-05-31 14:30:00,8.18,8.18,8.18,8.18,71600.0,6.8377,6.8377,6.8377,6.8377,71600.0
2011-05-31 14:35:00,8.18,8.19,8.18,8.19,19600.0,6.8377,6.8461,6.8377,6.8461,19600.0
2011-05-31 14:40:00,8.19,8.19,8.18,8.18,29600.0,6.8461,6.8461,6.8377,6.8377,29600.0
2011-05-31 14:45:00,8.18,8.19,8.18,8.19,48800.0,6.8377,6.8461,6.8377,6.8461,48800.0
2011-05-31 14:50:00,8.19,8.2,8.19,8.2,89200.0,6.8461,6.8544,6.8461,6.8544,89200.0
2011-05-31 14:55:00,8.19,8.2,8.19,8.19,45600.0,6.8461,6.8544,6.8461,6.8461,45600.0
2011-05-31 15:00:00,8.19,8.2,8.19,8.19,86400.0,6.8461,6.8544,6.8461,6.8461,86400.0
2011-05-31 15:05:00,8.19,8.19,8.18,8.18,22800.0,6.8461,6.8461,6.8377,6.8377,22800.0
2011-05-31 15:10:00,8.19,8.19,8.19,8.19,75600.0,6.8461,6.8461,6.8461,6.8461,75600.0
2011-05-31 15:15:00,8.19,8.2,8.19,8.2,60800.0,6.8461,6.8544,6.8461,6.8544,60800.0
2011-05-31 15:20:00,8.2,8.2,8.19,8.19,62800.0,6.8544,6.8544,6.8461,6.8461,62800.0
2011-05-31 15:25:00,8.19,8.19,8.19,8.19,14400.0,6.8461,6.8461,6.8461,6.8461,14400.0
2011-05-31 15:30:00,8.19,8.21,8.19,8.21,258000.0,6.8461,6.8628,6.8461,6.8628,258000.0
2011-05-31 15:35:00,8.21,8.21,8.2,8.21,16000.0,6.8628,6.8628,6.8544,6.8628,16000.0
2011-05-31 15:40:00,8.2,8.22,8.2,8.22,90800.0,6.8544,6.8712,6.8544,6.8712,90800.0
2011-05-31 15:45:00,8.22,8.22,8.21,8.21,102800.0,6.8712,6.8712,6.8628,6.8628,102800.0
2011-05-31 15:50:00,8.21,8.22,8.21,8.22,106000.0,6.8628,6.8712,6.8628,6.8712,106000.0
2011-05-31 15:55:00,8.22,8.22,8.21,8.22,234000.0,6.8712,6.8712,6.8628,6.8712,234000.0
2011-06-01 09:30:00,8.17,8.21,8.12,8.18,280000.0,6.8294,6.8628,6.7876,6.8377,280000.0
2011-06-01 09:35:00,8.18,8.2,8.15,8.16,419200.0,6.8377,6.8544,6.8126,6.821,419200.0
2011-06-01 09:40:00,8.16,8.16,8.13,8.13,113200.0,6.821,6.821,6.7959,6.7959,113200.0
2011-06-01 09:45:00,8.13,8.15,8.13,8.14,88800.0,6.7959,6.8126,6.7959,6.8043,88800.0
2011-06-01 09:50:00,8.13,8.14,8.13,8.13,34000.0,6.7959,6.8043,6.7959,6.7959,34000.0
2011-06-01 09:55:00,8.13,8.13,8.12,8.13,74400.0,6.7959,6.7959,6.7876,6.7959,74400.0
2011-06-01 10:00:00,8.12,8.13,8.11,8.11,202400.0,6.7876,6.7959,6.7792,6.7792,202400.0
2011-06-01 10:05:00,8.11,8.11,8.09,8.09,166800.0,6.7792,6.7792,6.7625,6.7625,166800.0
2011-06-01 10:10:00,8.09,8.09,8.07,8.09,82000.0,6.7625,6.7625,6.7458,6.7625,82000.0
2011-06-01 10:15:00,8.09,8.1,8.09,8.1,48800.0,6.7625,6.7708,6.7625,6.7708,48800.0
2011-06-01 10:20:00,8.1,8.12,8.1,8.11,37600.0,6.7708,6.7876,6.7708,6.7792,37600.0
2011-06-01 10:25:00,8.11,8.11,8.1,8.1,79600.0,6.7792,6.7792,6.7708,6.7708,79600.0
2011-06-01 10:30:00,8.1,8.1,8.1,8.1,56400.0,6.7708,6.7708,6.7708,6.7708,56400.0
2011-06-01 10:35:00,8.09,8.1,8.09,8.09,38800.0,6.7625,6.7708,6.7625,6.7625,38800.0
2011-06-01 10:40:00,8.09,8.1,8.09,8.09,36400.0,6.7625,6.7708,6.7625,6.7625,36400.0
2011-06-01 10:45:00,8.09,8.09,8.08,8.08,54400.0,6.7625,6.7625,6.7541,6.7541,54400.0
2011-06-01 10:50:00,8.08,8.08,8.07,8.08,57600.0,6.7541,6.7541,6.7458,6.7541,57600.0
2011-06-01 10:55:00,8.08,8.09,8.08,8.09,17200.0,6.7541,6.7625,6.7541,6.7625,17200.0
2011-06-01 11:00:00,8.09,8.11,8.09,8.11,41200.0,6.7625,6.7792,6.7625,6.7792,41200.0
2011-06-01 11:05:00,8.11,8.12,8.11,8.12,47200.0,6.7792,6.7876,6.7792,6.7876,47200.0
2011-06-01 11:10:00,8.12,8.12,8.1,8.1,31600.0,6.7876,6.7876,6.7708,6.7708,31600.0
2011-06-01 11:15:00,8.1,8.1,8.09,8.09,15200.0,6.7708,6.7708,6.7625,6.7625,15200.0
2011-06-01 11:20:00,8.09,8.1,8.09,8.1,34800.0,6.7625,6.7708,6.7625,6.7708,34800.0
2011-06-01 11:25:00,8.1,8.11,8.1,8.11,14800.0,6.7708,6.7792,6.7708,6.7792,14800.0
2011-06-01 11:30:00,8.11,8.12,8.11,8.11,47600.0,6.7792,6.7876,6.7792,6.7792,47600.0
2011-06-01 11:35:00,8.12,8.12,8.11,8.12,37200.0,6.7876,6.7876,6.7792,6.7876,37200.0
2011-06-01 11:40:00,8.11,8.12,8.11,8.11,88000.0,6.7792,6.7876,6.7792,6.7792,88000.0
2011-06-01 11:45:00,8.11,8.11,8.1,8.1,37200.0,6.7792,6.7792,6.7708,6.7708,37200.0
2011-06-01 11:50:00,8.1,8.1,8.09,8.09,62400.0,6.7708,6.7708,6.7625,6.7625,62400.0
2011-06-01 11:55:00,8.09,8.09,8.08,8.08,89600.0,6.7625,6.7625,6.7541,6.7541,89600.0
2011-06-01 12:00:00,8.08,8.08,8.07,8.07,67200.0,6.7541,6.7541,6.7458,6.7458,67200.0
2011-06-01 12:05:00,8.06,8.06,8.05,8.05,177600.0,6.7374,6.7374,6.729,6.729,177600.0
2011-06-01 12:10:00,8.04,8.05,8.04,8.04,48800.0,6.7207,6.729,6.7207,6.7207,48800.0
2011-06-01 12:15:00,8.04,8.04,8.03,8.04,30800.0,6.7207,6.7207,6.7123,6.7207,30800.0
2011-06-01 12:20:00,8.03,8.05,8.03,8.05,67200.0,6.7123,6.729,6.7123,6.729,67200.0
2011-06-01 12:25:00,8.05,8.06,8.05,8.06,15600.0,6.729,6.7374,6.729,6.7374,15600.0
2011-06-01 12:30:00,8.06,8.06,8.06,8.06,32800.0,6.7374,6.7374,6.7374,6.7374,32800.0
2011-06-01 12:35:00,8.06,8.07,8.06,8.07,36000.0,6.7374,6.7458,6.7374,6.7458,36000.0
2011-06-01 12:40:00,8.06,8.07,8.06,8.06,10400.0,6.7374,6.7458,6.7374,6.7374,10400.0
2011-06-01 12:45:00,8.06,8.07,8.05,8.05,44400.0,6.7374,6.7458,6.729,6.729,44400.0
2011-06-01 12:50:00,8.05,8.06,8.05,8.06,16400.0,6.729,6.7374,6.729,6.7374,16400.0
2011-06-01 12:55:00,8.06,8.06,8.04,8.04,28000.0,6.7374,6.7374,6.7207,6.7207,28000.0
2011-06-01 13:00:00,8.05,8.06,8.05,8.06,29600.0,6.729,6.7374,6.729,6.7374,29600.0
2011-06-01 13:05:00,8.06,8.06,8.05,8.05,20000.0,6.7374,6.7374,6.729,6.729,20000.0
2011-06-01 13:10:00,8.05,8.05,8.03,8.04,29200.0,6.729,6.729,6.7123,6.7207,29200.0
2011-06-01 13:15:00,8.03,8.05,8.03,8.05,40400.0,6.7123,6.729,6.7123,6.729,40400.0
2011-06-01 13:20:00,8.05,8.05,8.03,8.04,38400.0,6.729,6.729,6.7123,6.7207,38400.0
2011-06-01 13:25:00,8.04,8.04,8.02,8.03,62000.0,6.7207,6.7207,6.704,6.7123,62000.0
2011-06-01 13:30:00,8.03,8.05,8.03,8.05,54800.0,6.7123,6.729,6.7123,6.729,54800.0
2011-06-01 13:35:00,8.05,8.05,8.04,8.05,23200.0,6.729,6.729,6.7207,6.729,23200.0
2011-06-01 13:40:00,8.05,8.06,8.05,8.06,46800.0,6.729,6.7374,6.729,6.7374,46800.0
2011-06-01 13:45:00,8.06,8.06,8.05,8.05,30800.0,6.7374,6.7374,6.729,6.729,30800.0
2011-06-01 13:50:00,8.05,8.05,8.04,8.04,27200.0,6.729,6.729,6.7207,6.7207,27200.0
2011-06-01 13:55:00,8.04,8.05,8.04,8.05,33200.0,6.7207,6.729,6.7207,6.729,33200.0
2011-06-01 14:00:00,8.05,8.06,8.05,8.06,73200.0,6.729,6.7374,6.729,6.7374,73200.0
2011-06-01 14:05:00,8.06,8.06,8.05,8.05,22400.0,6.7374,6.7374,6.729,6.729,22400.0
2011-06-01 14:10:00,8.05,8.05,8.04,8.05,44400.0,6.729,6.729,6.7207,6.729,44400.0
2011-06-01 14:15:00,8.05,8.06,8.04,8.05,55200.0,6.729,6.7374,6.7207,6.729,55200.0
2011-06-01 14:20:00,8.05,8.06,8.05,8.05,30400.0,6.729,6.7374,6.729,6.729,30400.0
2011-06-01 14:25:00,8.05,8.05,8.03,8.03,55200.0,6.729,6.729,6.7123,6.7123,55200.0
2011-06-01 14:30:00,8.03,8.03,8.02,8.02,120400.0,6.7123,6.7123,6.704,6.704,120400.0
2011-06-01 14:35:00,8.03,8.04,8.02,8.04,59600.0,6.7123,6.7207,6.704,6.7207,59600.0
2011-06-01 14:40:00,8.04,8.04,8.03,8.03,62400.0,6.7207,6.7207,6.7123,6.7123,62400.0
2011-06-01 14:45:00,8.03,8.03,8.02,8.03,80000.0,6.7123,6.7123,6.704,6.7123,80000.0
2011-06-01 14:50:00,8.03,8.03,8.03,8.03,54000.0,6.7123,6.7123,6.7123,6.7123,54000.0
2011-06-01 14:55:00,8.03,8.03,8.03,8.03,30000.0,6.7123,6.7123,6.7123,6.7123,30000.0
2011-06-01 15:00:00,8.03,8.03,8.02,8.03,74000.0,6.7123,6.7123,6.704,6.7123,74000.0
2011-06-01 15:05:00,8.03,8.03,8.02,8.02,110400.0,6.7123,6.7123,6.704,6.704,110400.0
2011-06-01 15:10:00,8.02,8.03,8.01,8.01,106800.0,6.704,6.7123,6.6956,6.6956,106800.0
2011-06-01 15:15:00,8.01,8.02,8.01,8.02,84000.0,6.6956,6.704,6.6956,6.704,84000.0
2011-06-01 15:20:00,8.02,8.02,8.0,8.0,79600.0,6.704,6.704,6.6873,6.6873,79600.0
2011-06-01 15:25:00,8.0,8.0,8.0,8.0,117600.0,6.6873,6.6873,6.6873,6.6873,117600.0
2011-06-01 15:30:00,8.0,8.0,7.99,7.99,109200.0,6.6873,6.6873,6.6789,6.6789,109200.0
2011-06-01 15:35:00,8.0,8.01,7.99,8.0,176800.0,6.6873,6.6956,6.6789,6.6873,176800.0
2011-06-01 15:40:00,8.0,8.0,7.98,7.98,525600.0,6.6873,6.6873,6.6705,6.6705,525600.0
2011-06-01 15:45:00,7.98,7.99,7.97,7.98,178000.0,6.6705,6.6789,6.6622,6.6705,178000.0
2011-06-01 15:50:00,7.98,7.98,7.96,7.97,281600.0,6.6705,6.6705,6.6538,6.6622,281600.0
2011-06-01 15:55:00,7.97,7.98,7.96,7.96,642800.0,6.6622,6.6705,6.6538,6.6538,642800.0
2011-06-02 09:30:00,7.99,8.04,7.94,8.04,104800.0,6.6789,6.7207,6.6371,6.7207,104800.0
2011-06-02 09:35:00,8.04,8.04,8.0,8.01,125600.0,6.7207,6.7207,6.6873,6.6956,125600.0
2011-06-02 09:40:00,8.01,8.01,7.98,7.99,36400.0,6.6956,6.6956,6.6705,6.6789,36400.0
2011-06-02 09:45:00,7.99,7.99,7.96,7.96,68800.0,6.6789,6.6789,6.6538,6.6538,68800.0
2011-06-02 09:50:00,7.96,8.01,7.96,8.0,65200.0,6.6538,6.6956,6.6538,6.6873,65200.0
2011-06-02 09:55:00,8.01,8.01,7.98,7.99,35200.0,6.6956,6.6956,6.6705,6.6789,35200.0
2011-06-02 10:00:00,7.99,8.0,7.97,7.99,70400.0,6.6789,6.6873,6.6622,6.6789,70400.0
2011-06-02 10:05:00,7.99,8.0,7.98,8.0,58000.0,6.6789,6.6873,6.6705,6.6873,58000.0
2011-06-02 10:10:00,8.0,8.01,7.99,7.99,66400.0,6.6873,6.6956,6.6789,6.6789,66400.0
2011-06-02 10:15:00,7.99,8.01,7.99,8.0,57600.0,6.6789,6.6956,6.6789,6.6873,57600.0
2011-06-02 10:20:00,8.0,8.0,7.99,8.0,58400.0,6.6873,6.6873,6.6789,6.6873,58400.0
2011-06-02 10:25:00,8.0,8.0,8.0,8.0,21200.0,6.6873,6.6873,6.6873,6.6873,21200.0
2011-06-02 10:30:00,8.0,8.01,7.99,8.0,35600.0,6.6873,6.6956,6.6789,6.6873,35600.0
2011-06-02 10:35:00,8.0,8.0,7.98,7.99,13200.0,6.6873,6.6873,6.6705,6.6789,13200.0
2011-06-02 10:40:00,7.99,8.0,7.98,7.98,52000.0,6.6789,6.6873,6.6705,6.6705,52000.0
2011-06-02 10:45:00,7.98,7.99,7.98,7.99,31200.0,6.6705,6.6789,6.6705,6.6789,31200.0
2011-06-02 10:50:00,7.99,8.0,7.98,7.99,39200.0,6.6789,6.6873,6.6705,6.6789,39200.0
2011-06-02 10:55:00,7.99,7.99,7.98,7.99,30000.0,6.6789,6.6789,6.6705,6.6789,30000.0
2011-06-02 11:00:00,7.99,8.0,7.99,7.99,26400.0,6.6789,6.6873,6.6789,6.6789,26400.0
2011-06-02 11:05:00,7.99,7.99,7.98,7.98,27200.0,6.6789,6.6789,6.6705,6.6705,27200.0
2011-06-02 11:10:00,7.98,7.98,7.98,7.98,10000.0,6.6705,6.6705,6.6705,6.6705,10000.0
2011-06-02 11:15:00,7.98,7.98,7.98,7.98,38400.0,6.6705,6.6705,6.6705,6.6705,38400.0
2011-06-02 11:20:00,7.99,7.99,7.97,7.98,32000.0,6.6789,6.6789,6.6622,6.6705,32000.0
2011-06-02 11:25:00,7.98,7.98,7.96,7.96,22000.0,6.6705,6.6705,6.6538,6.6538,22000.0
2011-06-02 11:30:00,7.96,7.96,7.94,7.95,28400.0,6.6538,6.6538,6.6371,6.6455,28400.0
2011-06-02 11:35:00,7.95,7.95,7.95,7.95,82400.0,6.6455,6.6455,6.6455,6.6455,82400.0
2011-06-02 11:40:00,7.95,7.95,7.94,7.95,53200.0,6.6455,6.6455,6.6371,6.6455,53200.0
2011-06-02 11:45:00,7.95,7.96,7.93,7.93,68400.0,6.6455,6.6538,6.6287,6.6287,68400.0
2011-06-02 11:50:00,7.93,7.94,7.93,7.94,21600.0,6.6287,6.6371,6.6287,6.6371,21600.0
2011-06-02 11:55:00,7.93,7.95,7.93,7.94,22400.0,6.6287,6.6455,6.6287,6.6371,22400.0
2011-06-02 12:00:00,7.95,7.95,7.95,7.95,14000.0,6.6455,6.6455,6.6455,6.6455,14000.0
2011-06-02 12:05:00,7.95,7.95,7.93,7.93,21600.0,6.6455,6.6455,6.6287,6.6287,21600.0
2011-06-02 12:10:00,7.93,7.94,7.93,7.94,26800.0,6.6287,6.6371,6.6287,6.6371,26800.0
2011-06-02 12:15:00,7.94,7.96,7.94,7.96,30800.0,6.6371,6.6538,6.6371,6.6538,30800.0
2011-06-02 12:20:00,7.96,7.97,7.96,7.96,45200.0,6.6538,6.6622,6.6538,6.6538,45200.0
2011-06-02 12:25:00,7.96,7.97,7.96,7.96,34800.0,6.6538,6.6622,6.6538,6.6538,34800.0
2011-06-02 12:30:00,7.96,7.96,7.96,7.96,56800.0,6.6538,6.6538,6.6538,6.6538,56800.0
2011-06-02 12:35:00,7.96,7.97,7.95,7.95,26400.0,6.6538,6.6622,6.6455,6.6455,26400.0
2011-06-02 12:40:00,7.95,7.98,7.95,7.98,30800.0,6.6455,6.6705,6.6455,6.6705,30800.0
2011-06-02 12:45:00,7.98,7.98,7.97,7.97,33200.0,6.6705,6.6705,6.6622,6.6622,33200.0
2011-06-02 12:50:00,7.97,7.99,7.97,7.99,26000.0,6.6622,6.6789,6.6622,6.6789,26000.0
2011-06-02 12:55:00,7.98,7.98,7.98,7.98,11200.0,6.6705,6.6705,6.6705,6.6705,11200.0
2011-06-02 13:00:00,7.98,7.99,7.98,7.99,10400.0,6.6705,6.6789,6.6705,6.6789,10400.0
2011-06-02 13:05:00,7.99,8.0,7.98,7.98,28000.0,6.6789,6.6873,6.6705,6.6705,28000.0
2011-06-02 13:10:00,7.98,7.98,7.97,7.97,19200.0,6.6705,6.6705,6.6622,6.6622,19200.0
2011-06-02 13:15:00,7.97,7.98,7.97,7.98,14400.0,6.6622,6.6705,6.6622,6.6705,14400.0
2011-06-02 13:20:00,7.98,7.98,7.98,7.98,7600.0,6.6705,6.6705,6.6705,6.6705,7600.0
2011-06-02 13:25:00,7.98,7.99,7.98,7.99,35200.0,6.6705,6.6789,6.6705,6.6789,35200.0
2011-06-02 13:30:00,7.99,7.99,7.97,7.97,48000.0,6.6789,6.6789,6.6622,6.6622,48000.0
2011-06-02 13:35:00,7.97,7.97,7.96,7.96,20400.0,6.6622,6.6622,6.6538,6.6538,20400.0
2011-06-02 13:40:00,7.97,7.98,7.97,7.97,17600.0,6.6622,6.6705,6.6622,6.6622,17600.0
2011-06-02 13:45:00,7.97,7.97,7.96,7.96,19200.0,6.6622,6.6622,6.6538,6.6538,19200.0
2011-06-02 13:50:00,7.96,7.96,7.96,7.96,26000.0,6.6538,6.6538,6.6538,6.6538,26000.0
2011-06-02 13:55:00,7.96,7.98,7.96,7.98,25200.0,6.6538,6.6705,6.6538,6.6705,25200.0
2011-06-02 14:00:00,7.98,7.98,7.97,7.98,56800.0,6.6705,6.6705,6.6622,6.6705,56800.0
2011-06-02 14:05:00,7.99,7.99,7.98,7.99,52400.0,6.6789,6.6789,6.6705,6.6789,52400.0
2011-06-02 14:10:00,7.99,8.0,7.99,8.0,75200.0,6.6789,6.6873,6.6789,6.6873,75200.0
2011-06-02 14:15:00,8.0,8.0,7.97,7.98,130800.0,6.6873,6.6873,6.6622,6.6705,130800.0
2011-06-02 14:20:00,7.98,7.98,7.98,7.98,68400.0,6.6705,6.6705,6.6705,6.6705,68400.0
2011-06-02 14:25:00,7.98,7.98,7.98,7.98,45600.0,6.6705,6.6705,6.6705,6.6705,45600.0
2011-06-02 14:30:00,7.98,8.0,7.98,8.0,60000.0,6.6705,6.6873,6.6705,6.6873,60000.0
2011-06-02 14:35:00,8.0,8.0,8.0,8.0,67600.0,6.6873,6.6873,6.6873,6.6873,67600.0
2011-06-02 14:40:00,8.0,8.01,8.0,8.01,58000.0,6.6873,6.6956,6.6873,6.6956,58000.0
2011-06-02 14:45:00,8.0,8.02,8.0,8.01,49600.0,6.6873,6.704,6.6873,6.6956,49600.0
2011-06-02 14:50:00,8.01,8.02,8.01,8.02,74400.0,6.6956,6.704,6.6956,6.704,74400.0
2011-06-02 14:55:00,8.02,8.04,8.02,8.04,151600.0,6.704,6.7207,6.704,6.7207,151600.0
2011-06-02 15:00:00,8.04,8.04,8.02,8.03,95200.0,6.7207,6.7207,6.704,6.7123,95200.0
2011-06-02 15:05:00,8.03,8.03,8.01,8.01,54800.0,6.7123,6.7123,6.6956,6.6956,54800.0
2011-06-02 15:10:00,8.01,8.03,8.01,8.03,100000.0,6.6956,6.7123,6.6956,6.7123,100000.0
2011-06-02 15:15:00,8.02,8.03,8.02,8.02,98800.0,6.704,6.7123,6.704,6.704,98800.0
2011-06-02 15:20:00,8.02,8.04,8.02,8.03,125600.0,6.704,6.7207,6.704,6.7123,125600.0
2011-06-02 15:25:00,8.03,8.04,8.02,8.02,109600.0,6.7123,6.7207,6.704,6.704,109600.0
2011-06-02 15:30:00,8.02,8.02,8.01,8.01,185600.0,6.704,6.704,6.6956,6.6956,185600.0
2011-06-02 15:35:00,8.01,8.01,7.99,8.0,94000.0,6.6956,6.6956,6.6789,6.6873,94000.0
2011-06-02 15:40:00,7.99,8.0,7.99,8.0,139200.0,6.6789,6.6873,6.6789,6.6873,139200.0
2011-06-02 15:45:00,8.0,8.0,7.99,8.0,108800.0,6.6873,6.6873,6.6789,6.6873,108800.0
2011-06-02 15:50:00,8.0,8.0,7.98,7.98,211600.0,6.6873,6.6873,6.6705,6.6705,211600.0
2011-06-02 15:55:00,7.99,8.0,7.98,8.0,266400.0,6.6789,6.6873,6.6705,6.6873,266400.0
2011-06-03 09:30:00,7.92,7.92,7.83,7.89,367600.0,6.6204,6.6204,6.5451,6.5953,367600.0
2011-06-03 09:35:00,7.89,7.9,7.84,7.87,250800.0,6.5953,6.6037,6.5535,6.5786,250800.0
2011-06-03 09:40:00,7.88,7.88,7.85,7.86,112000.0,6.5869,6.5869,6.5619,6.5702,112000.0
2011-06-03 09:45:00,7.86,7.86,7.83,7.83,186400.0,6.5702,6.5702,6.5451,6.5451,186400.0
2011-06-03 09:50:00,7.84,7.85,7.83,7.84,48000.0,6.5535,6.5619,6.5451,6.5535,48000.0
2011-06-03 09:55:00,7.84,7.84,7.83,7.84,33600.0,6.5535,6.5535,6.5451,6.5535,33600.0
2011-06-03 10:00:00,7.84,7.88,7.84,7.87,326400.0,6.5535,6.5869,6.5535,6.5786,326400.0
2011-06-03 10:05:00,7.87,7.87,7.85,7.86,275200.0,6.5786,6.5786,6.5619,6.5702,275200.0
2011-06-03 10:10:00,7.87,7.88,7.86,7.87,108000.0,6.5786,6.5869,6.5702,6.5786,108000.0
2011-06-03 10:15:00,7.87,7.87,7.86,7.87,57200.0,6.5786,6.5786,6.5702,6.5786,57200.0
2011-06-03 10:20:00,7.86,7.87,7.86,7.86,65600.0,6.5702,6.5786,6.5702,6.5702,65600.0
2011-06-03 10:25:00,7.86,7.88,7.86,7.87,118000.0,6.5702,6.5869,6.5702,6.5786,118000.0
2011-06-03 10:30:00,7.87,7.89,7.87,7.88,40000.0,6.5786,6.5953,6.5786,6.5869,40000.0
2011-06-03 10:35:00,7.88,7.9,7.88,7.9,58000.0,6.5869,6.6037,6.5869,6.6037,58000.0
2011-06-03 10:40:00,7.9,7.91,7.9,7.91,38800.0,6.6037,6.612,6.6037,6.612,38800.0
2011-06-03 10:45:00,7.91,7.91,7.91,7.91,38400.0,6.612,6.612,6.612,6.612,38400.0
2011-06-03 10:50:00,7.91,7.92,7.91,7.92,63600.0,6.612,6.6204,6.612,6.6204,63600.0
2011-06-03 10:55:00,7.92,7.92,7.91,7.92,44800.0,6.6204,6.6204,6.612,6.6204,44800.0
2011-06-03 11:00:00,7.92,7.93,7.92,7.93,87600.0,6.6204,6.6287,6.6204,6.6287,87600.0
2011-06-03 11:05:00,7.93,7.94,7.93,7.94,158800.0,6.6287,6.6371,6.6287,6.6371,158800.0
2011-06-03 11:10:00,7.93,7.94,7.93,7.94,42000.0,6.6287,6.6371,6.6287,6.6371,42000.0
2011-06-03 11:15:00,7.94,7.94,7.91,7.91,58000.0,6.6371,6.6371,6.612,6.612,58000.0
2011-06-03 11:20:00,7.91,7.92,7.91,7.91,45600.0,6.612,6.6204,6.612,6.612,45600.0
2011-06-03 11:25:00,7.91,7.91,7.9,7.9,19200.0,6.612,6.612,6.6037,6.6037,19200.0
2011-06-03 11:30:00,7.9,7.91,7.88,7.89,35200.0,6.6037,6.612,6.5869,6.5953,35200.0
2011-06-03 11:35:00,7.89,7.9,7.88,7.89,96000.0,6.5953,6.6037,6.5869,6.5953,96000.0
2011-06-03 11:40:00,7.89,7.89,7.89,7.89,94400.0,6.5953,6.5953,6.5953,6.5953,94400.0
2011-06-03 11:45:00,7.89,7.89,7.89,7.89,44400.0,6.5953,6.5953,6.5953,6.5953,44400.0
2011-06-03 11:50:00,7.89,7.89,7.89,7.89,21200.0,6.5953,6.5953,6.5953,6.5953,21200.0
2011-06-03 11:55:00,7.89,7.89,7.89,7.89,36000.0,6.5953,6.5953,6.5953,6.5953,36000.0
2011-06-03 12:00:00,7.89,7.91,7.89,7.91,67200.0,6.5953,6.612,6.5953,6.612,67200.0
2011-06-03 12:05:00,7.91,7.92,7.91,7.92,47200.0,6.612,6.6204,6.612,6.6204,47200.0
2011-06-03 12:10:00,7.92,7.94,7.92,7.93,52800.0,6.6204,6.6371,6.6204,6.6287,52800.0
2011-06-03 12:15:00,7.93,7.95,7.93,7.95,100000.0,6.6287,6.6455,6.6287,6.6455,100000.0
2011-06-03 12:20:00,7.95,7.95,7.94,7.94,23200.0,6.6455,6.6455,6.6371,6.6371,23200.0
2011-06-03 12:25:00,7.94,7.94,7.93,7.93,16400.0,6.6371,6.6371,6.6287,6.6287,16400.0
2011-06-03 12:30:00,7.93,7.94,7.93,7.93,12000.0,6.6287,6.6371,6.6287,6.6287,12000.0
2011-06-03 12:35:00,7.93,7.95,7.93,7.95,52000.0,6.6287,6.6455,6.6287,6.6455,52000.0
2011-06-03 12:40:00,7.95,7.96,7.95,7.96,26400.0,6.6455,6.6538,6.6455,6.6538,26400.0
2011-06-03 12:45:00,7.96,7.97,7.96,7.96,88400.0,6.6538,6.6622,6.6538,6.6538,88400.0
2011-06-03 12:50:00,7.96,7.97,7.94,7.94,24000.0,6.6538,6.6622,6.6371,6.6371,24000.0
2011-06-03 12:55:00,7.94,7.94,7.93,7.93,16800.0,6.6371,6.6371,6.6287,6.6287,16800.0
2011-06-03 13:00:00,7.93,7.94,7.93,7.94,22800.0,6.6287,6.6371,6.6287,6.6371,22800.0
2011-06-03 13:05:00,7.93,7.94,7.93,7.93,10000.0,6.6287,6.6371,6.6287,6.6287,10000.0
2011-06-03 13:10:00,7.93,7.93,7.93,7.93,27200.0,6.6287,6.6287,6.6287,6.6287,27200.0
2011-06-03 13:15:00,7.93,7.93,7.93,7.93,13600.0,6.6287,6.6287,6.6287,6.6287,13600.0
2011-06-03 13:20:00,7.93,7.93,7.93,7.93,68800.0,6.6287,6.6287,6.6287,6.6287,68800.0
2011-06-03 13:25:00,7.93,7.94,7.93,7.94,62800.0,6.6287,6.6371,6.6287,6.6371,62800.0
2011-06-03 13:30:00,7.93,7.94,7.93,7.93,32400.0,6.6287,6.6371,6.6287,6.6287,32400.0
2011-06-03 13:35:00,7.93,7.93,7.93,7.93,10400.0,6.6287,6.6287,6.6287,6.6287,10400.0
2011-06-03 13:40:00,7.93,7.93,7.92,7.92,26000.0,6.6287,6.6287,6.6204,6.6204,26000.0
2011-06-03 13:45:00,7.92,7.92,7.92,7.92,117600.0,6.6204,6.6204,6.6204,6.6204,117600.0
2011-06-03 13:50:00,7.91,7.92,7.91,7.92,54000.0,6.612,6.6204,6.612,6.6204,54000.0
2011-06-03 13:55:00,7.92,7.92,7.9,7.9,34400.0,6.6204,6.6204,6.6037,6.6037,34400.0
2011-06-03 14:00:00,7.9,7.9,7.89,7.9,39600.0,6.6037,6.6037,6.5953,6.6037,39600.0
2011-06-03 14:05:00,7.9,7.9,7.89,7.89,18000.0,6.6037,6.6037,6.5953,6.5953,18000.0
2011-06-03 14:10:00,7.89,7.9,7.88,7.9,46000.0,6.5953,6.6037,6.5869,6.6037,46000.0
2011-06-03 14:15:00,7.9,7.92,7.9,7.92,44000.0,6.6037,6.6204,6.6037,6.6204,44000.0
2011-06-03 14:20:00,7.92,7.92,7.91,7.91,42000.0,6.6204,6.6204,6.612,6.612,42000.0
2011-06-03 14:25:00,7.91,7.92,7.91,7.91,19200.0,6.612,6.6204,6.612,6.612,19200.0
2011-06-03 14:30:00,7.91,7.92,7.91,7.91,156400.0,6.612,6.6204,6.612,6.612,156400.0
2011-06-03 14:35:00,7.91,7.92,7.91,7.91,74000.0,6.612,6.6204,6.612,6.612,74000.0
2011-06-03 14:40:00,7.91,7.93,7.91,7.92,59200.0,6.612,6.6287,6.612,6.6204,59200.0
2011-06-03 14:45:00,7.93,7.93,7.92,7.92,52000.0,6.6287,6.6287,6.6204,6.6204,52000.0
2011-06-03 14:50:00,7.92,7.93,7.92,7.92,40400.0,6.6204,6.6287,6.6204,6.6204,40400.0
2011-06-03 14:55:00,7.91,7.92,7.9,7.9,40400.0,6.612,6.6204,6.6037,6.6037,40400.0
2011-06-03 15:00:00,7.91,7.91,7.9,7.9,72400.0,6.612,6.612,6.6037,6.6037,72400.0
2011-06-03 15:05:00,7.9,7.91,7.89,7.9,84800.0,6.6037,6.612,6.5953,6.6037,84800.0
2011-06-03 15:10:00,7.9,7.9,7.89,7.9,51600.0,6.6037,6.6037,6.5953,6.6037,51600.0
2011-06-03 15:15:00,7.9,7.91,7.89,7.89,63600.0,6.6037,6.612,6.5953,6.5953,63600.0
2011-06-03 15:20:00,7.89,7.91,7.89,7.91,63200.0,6.5953,6.612,6.5953,6.612,63200.0
2011-06-03 15:25:00,7.91,7.91,7.89,7.9,51600.0,6.612,6.612,6.5953,6.6037,51600.0
2011-06-03 15:30:00,7.91,7.92,7.91,7.92,81200.0,6.612,6.6204,6.612,6.6204,81200.0
2011-06-03 15:35:00,7.91,7.92,7.9,7.92,108800.0,6.612,6.6204,6.6037,6.6204,108800.0
2011-06-03 15:40:00,7.92,7.93,7.91,7.91,176400.0,6.6204,6.6287,6.612,6.612,176400.0
2011-06-03 15:45:00,7.91,7.91,7.9,7.9,204400.0,6.612,6.612,6.6037,6.6037,204400.0
2011-06-03 15:50:00,7.9,7.9,7.88,7.88,143200.0,6.6037,6.6037,6.5869,6.5869,143200.0
2011-06-03 15:55:00,7.88,7.9,7.88,7.9,477200.0,6.5869,6.6037,6.5869,6.6037,477200.0
2011-06-06 09:30:00,7.89,7.91,7.87,7.89,58800.0,6.5953,6.612,6.5786,6.5953,58800.0
2011-06-06 09:35:00,7.89,7.93,7.88,7.92,62800.0,6.5953,6.6287,6.5869,6.6204,62800.0
2011-06-06 09:40:00,7.92,7.93,7.91,7.92,77600.0,6.6204,6.6287,6.612,6.6204,77600.0
2011-06-06 09:45:00,7.92,7.92,7.91,7.92,30800.0,6.6204,6.6204,6.612,6.6204,30800.0
2011-06-06 09:50:00,7.92,7.94,7.91,7.93,56800.0,6.6204,6.6371,6.612,6.6287,56800.0
2011-06-06 09:55:00,7.93,7.95,7.93,7.95,29600.0,6.6287,6.6455,6.6287,6.6455,29600.0
2011-06-06 10:00:00,7.94,7.94,7.91,7.91,47600.0,6.6371,6.6371,6.612,6.612,47600.0
2011-06-06 10:05:00,7.91,7.93,7.91,7.92,66000.0,6.612,6.6287,6.612,6.6204,66000.0
2011-06-06 10:10:00,7.92,7.92,7.91,7.91,23200.0,6.6204,6.6204,6.612,6.612,23200.0
2011-06-06 10:15:00,7.91,7.93,7.91,7.91,78400.0,6.612,6.6287,6.612,6.612,78400.0
2011-06-06 10:20:00,7.91,7.92,7.91,7.91,75600.0,6.612,6.6204,6.612,6.612,75600.0
2011-06-06 10:25:00,7.92,7.93,7.91,7.91,28400.0,6.6204,6.6287,6.612,6.612,28400.0
2011-06-06 10:30:00,7.91,7.92,7.91,7.91,37600.0,6.612,6.6204,6.612,6.612,37600.0
2011-06-06 10:35:00,7.91,7.91,7.9,7.9,37600.0,6.612,6.612,6.6037,6.6037,37600.0
2011-06-06 10:40:00,7.9,7.91,7.9,7.9,33600.0,6.6037,6.612,6.6037,6.6037,33600.0
2011-06-06 10:45:00,7.9,7.92,7.9,7.91,32400.0,6.6037,6.6204,6.6037,6.612,32400.0
2011-06-06 10:50:00,7.91,7.92,7.91,7.91,26400.0,6.612,6.6204,6.612,6.612,26400.0
2011-06-06 10:55:00,7.92,7.92,7.91,7.92,47200.0,6.6204,6.6204,6.612,6.6204,47200.0
2011-06-06 11:00:00,7.91,7.92,7.91,7.92,14800.0,6.612,6.6204,6.612,6.6204,14800.0
2011-06-06 11:05:00,7.92,7.93,7.92,7.92,30800.0,6.6204,6.6287,6.6204,6.6204,30800.0
2011-06-06 11:10:00,7.92,7.93,7.92,7.93,25200.0,6.6204,6.6287,6.6204,6.6287,25200.0
2011-06-06 11:15:00,7.93,7.93,7.92,7.93,30000.0,6.6287,6.6287,6.6204,6.6287,30000.0
2011-06-06 11:20:00,7.93,7.93,7.92,7.92,45200.0,6.6287,6.6287,6.6204,6.6204,45200.0
2011-06-06 11:25:00,7.92,7.94,7.92,7.93,93600.0,6.6204,6.6371,6.6204,6.6287,93600.0
2011-06-06 11:30:00,7.93,7.93,7.92,7.92,186000.0,6.6287,6.6287,6.6204,6.6204,186000.0
2011-06-06 11:35:00,7.92,7.93,7.91,7.92,77200.0,6.6204,6.6287,6.612,6.6204,77200.0
2011-06-06 11:40:00,7.91,7.92,7.91,7.91,64000.0,6.612,6.6204,6.612,6.612,64000.0
2011-06-06 11:45:00,7.91,7.92,7.91,7.91,27200.0,6.612,6.6204,6.612,6.612,27200.0
2011-06-06 11:50:00,7.91,7.91,7.9,7.9,8000.0,6.612,6.612,6.6037,6.6037,8000.0
2011-06-06 11:55:00,7.91,7.91,7.9,7.9,24400.0,6.612,6.612,6.6037,6.6037,24400.0
2011-06-06 12:00:00,7.9,7.9,7.89,7.9,38000.0,6.6037,6.6037,6.5953,6.6037,38000.0
2011-06-06 12:05:00,7.9,7.9,7.89,7.9,12800.0,6.6037,6.6037,6.5953,6.6037,12800.0
2011-06-06 12:10:00,7.9,7.92,7.9,7.92,97200.0,6.6037,6.6204,6.6037,6.6204,97200.0
2011-06-06 12:15:00,7.92,7.92,7.91,7.91,16400.0,6.6204,6.6204,6.612,6.612,16400.0
2011-06-06 12:20:00,7.91,7.92,7.91,7.92,37200.0,6.612,6.6204,6.612,6.6204,37200.0
2011-06-06 12:25:00,7.92,7.92,7.91,7.91,3600.0,6.6204,6.6204,6.612,6.612,3600.0
2011-06-06 12:30:00,7.91,7.92,7.91,7.92,33600.0,6.612,6.6204,6.612,6.6204,33600.0
2011-06-06 12:35:00,7.92,7.92,7.91,7.91,12400.0,6.6204,6.6204,6.612,6.612,12400.0
2011-06-06 12:40:00,7.91,7.92,7.91,7.91,50000.0,6.612,6.6204,6.612,6.612,50000.0
2011-06-06 12:45:00,7.91,7.91,7.9,7.9,12800.0,6.612,6.612,6.6037,6.6037,12800.0
2011-06-06 12:50:00,7.9,7.92,7.9,7.92,93200.0,6.6037,6.6204,6.6037,6.6204,93200.0
2011-06-06 12:55:00,7.92,7.92,7.91,7.92,17600.0,6.6204,6.6204,6.612,6.6204,17600.0
2011-06-06 13:00:00,7.92,7.92,7.91,7.91,37200.0,6.6204,6.6204,6.612,6.612,37200.0
2011-06-06 13:05:00,7.91,7.92,7.91,7.92,64000.0,6.612,6.6204,6.612,6.6204,64000.0
2011-06-06 13:10:00,7.92,7.93,7.92,7.92,25200.0,6.6204,6.6287,6.6204,6.6204,25200.0
2011-06-06 13:15:00,7.93,7.93,7.92,7.92,11200.0,6.6287,6.6287,6.6204,6.6204,11200.0
2011-06-06 13:20:00,7.92,7.92,7.91,7.91,13200.0,6.6204,6.6204,6.612,6.612,13200.0
2011-06-06 13:25:00,7.91,7.91,7.91,7.91,14800.0,6.612,6.612,6.612,6.612,14800.0
2011-06-06 13:30:00,7.91,7.91,7.9,7.9,33200.0,6.612,6.612,6.6037,6.6037,33200.0
2011-06-06 13:35:00,7.9,7.9,7.9,7.9,10400.0,6.6037,6.6037,6.6037,6.6037,10400.0
2011-06-06 13:40:00,7.9,7.9,7.89,7.89,17200.0,6.6037,6.6037,6.5953,6.5953,17200.0
2011-06-06 13:45:00,7.89,7.92,7.89,7.91,217600.0,6.5953,6.6204,6.5953,6.612,217600.0
2011-06-06 13:50:00,7.91,7.92,7.91,7.92,14000.0,6.612,6.6204,6.612,6.6204,14000.0
2011-06-06 13:55:00,7.91,7.92,7.91,7.92,44000.0,6.612,6.6204,6.612,6.6204,44000.0
2011-06-06 14:00:00,7.92,7.92,7.91,7.91,13600.0,6.6204,6.6204,6.612,6.612,13600.0
2011-06-06 14:05:00,7.91,7.92,7.89,7.92,32000.0,6.612,6.6204,6.5953,6.6204,32000.0
2011-06-06 14:10:00,7.91,7.92,7.91,7.92,33600.0,6.612,6.6204,6.612,6.6204,33600.0
2011-06-06 14:15:00,7.91,7.92,7.91,7.92,11600.0,6.612,6.6204,6.612,6.6204,11600.0
2011-06-06 14:20:00,7.92,7.92,7.92,7.92,12000.0,6.6204,6.6204,6.6204,6.6204,12000.0
2011-06-06 14:25:00,7.92,7.92,7.91,7.91,30000.0,6.6204,6.6204,6.612,6.612,30000.0
2011-06-06 14:30:00,7.91,7.92,7.91,7.91,17600.0,6.612,6.6204,6.612,6.612,17600.0
2011-06-06 14:35:00,7.92,7.92,7.9,7.9,41600.0,6.6204,6.6204,6.6037,6.6037,41600.0
2011-06-06 14:40:00,7.91,7.91,7.9,7.91,31600.0,6.612,6.612,6.6037,6.612,31600.0
2011-06-06 14:45:00,7.91,7.92,7.9,7.9,33200.0,6.612,6.6204,6.6037,6.6037,33200.0
2011-06-06 14:50:00,7.91,7.91,7.89,7.9,31600.0,6.612,6.612,6.5953,6.6037,31600.0
2011-06-06 14:55:00,7.89,7.89,7.89,7.89,22000.0,6.5953,6.5953,6.5953,6.5953,22000.0
2011-06-06 15:00:00,7.89,7.91,7.89,7.9,134000.0,6.5953,6.612,6.5953,6.6037,134000.0
2011-06-06 15:05:00,7.9,7.9,7.89,7.9,66800.0,6.6037,6.6037,6.5953,6.6037,66800.0
2011-06-06 15:10:00,7.89,7.9,7.88,7.88,62400.0,6.5953,6.6037,6.5869,6.5869,62400.0
2011-06-06 15:15:00,7.89,7.89,7.88,7.89,76000.0,6.5953,6.5953,6.5869,6.5953,76000.0
2011-06-06 15:20:00,7.89,7.89,7.88,7.88,26400.0,6.5953,6.5953,6.5869,6.5869,26400.0
2011-06-06 15:25:00,7.88,7.88,7.86,7.88,68400.0,6.5869,6.5869,6.5702,6.5869,68400.0
2011-06-06 15:30:00,7.88,7.91,7.88,7.91,234400.0,6.5869,6.612,6.5869,6.612,234400.0
2011-06-06 15:35:00,7.91,7.92,7.91,7.91,116000.0,6.612,6.6204,6.612,6.612,116000.0
2011-06-06 15:40:00,7.91,7.92,7.91,7.91,146800.0,6.612,6.6204,6.612,6.612,146800.0
2011-06-06 15:45:00,7.91,7.91,7.89,7.9,250000.0,6.612,6.612,6.5953,6.6037,250000.0
2011-06-06 15:50:00,7.9,7.9,7.88,7.88,150000.0,6.6037,6.6037,6.5869,6.5869,150000.0
2011-06-06 15:55:00,7.88,7.89,7.88,7.88,169600.0,6.5869,6.5953,6.5869,6.5869,169600.0
2011-06-07 09:30:00,7.93,7.94,7.91,7.91,54400.0,6.6287,6.6371,6.612,6.612,54400.0
2011-06-07 09:35:00,7.91,7.95,7.89,7.94,59600.0,6.612,6.6455,6.5953,6.6371,59600.0
2011-06-07 09:40:00,7.94,7.95,7.93,7.95,34000.0,6.6371,6.6455,6.6287,6.6455,34000.0
2011-06-07 09:45:00,7.95,7.96,7.93,7.96,30400.0,6.6455,6.6538,6.6287,6.6538,30400.0
2011-06-07 09:50:00,7.96,7.96,7.94,7.94,26400.0,6.6538,6.6538,6.6371,6.6371,26400.0
2011-06-07 09:55:00,7.94,7.96,7.94,7.96,51200.0,6.6371,6.6538,6.6371,6.6538,51200.0
2011-06-07 10:00:00,7.96,7.96,7.95,7.95,31600.0,6.6538,6.6538,6.6455,6.6455,31600.0
2011-06-07 10:05:00,7.94,7.95,7.94,7.94,22800.0,6.6371,6.6455,6.6371,6.6371,22800.0
2011-06-07 10:10:00,7.94,7.94,7.93,7.94,125600.0,6.6371,6.6371,6.6287,6.6371,125600.0
2011-06-07 10:15:00,7.94,7.95,7.93,7.93,49200.0,6.6371,6.6455,6.6287,6.6287,49200.0
2011-06-07 10:20:00,7.93,7.94,7.93,7.94,19200.0,6.6287,6.6371,6.6287,6.6371,19200.0
2011-06-07 10:25:00,7.94,7.94,7.92,7.93,31200.0,6.6371,6.6371,6.6204,6.6287,31200.0
2011-06-07 10:30:00,7.93,7.93,7.92,7.93,26400.0,6.6287,6.6287,6.6204,6.6287,26400.0
2011-06-07 10:35:00,7.93,7.93,7.92,7.93,21600.0,6.6287,6.6287,6.6204,6.6287,21600.0
2011-06-07 10:40:00,7.93,7.93,7.93,7.93,25600.0,6.6287,6.6287,6.6287,6.6287,25600.0
2011-06-07 10:45:00,7.93,7.93,7.93,7.93,28800.0,6.6287,6.6287,6.6287,6.6287,28800.0
2011-06-07 10:50:00,7.93,7.93,7.93,7.93,33600.0,6.6287,6.6287,6.6287,6.6287,33600.0
2011-06-07 10:55:00,7.93,7.93,7.93,7.93,33600.0,6.6287,6.6287,6.6287,6.6287,33600.0
2011-06-07 11:00:00,7.93,7.93,7.93,7.93,76800.0,6.6287,6.6287,6.6287,6.6287,76800.0
2011-06-07 11:05:00,7.93,7.94,7.93,7.94,26000.0,6.6287,6.6371,6.6287,6.6371,26000.0
2011-06-07 11:10:00,7.94,7.94,7.93,7.94,13200.0,6.6371,6.6371,6.6287,6.6371,13200.0
2011-06-07 11:15:00,7.94,7.94,7.93,7.94,12000.0,6.6371,6.6371,6.6287,6.6371,12000.0
2011-06-07 11:20:00,7.94,7.94,7.94,7.94,20400.0,6.6371,6.6371,6.6371,6.6371,20400.0
2011-06-07 11:25:00,7.94,7.94,7.93,7.94,32400.0,6.6371,6.6371,6.6287,6.6371,32400.0
2011-06-07 11:30:00,7.94,7.94,7.93,7.94,48000.0,6.6371,6.6371,6.6287,6.6371,48000.0
2011-06-07 11:35:00,7.94,7.94,7.93,7.94,43200.0,6.6371,6.6371,6.6287,6.6371,43200.0
2011-06-07 11:40:00,7.93,7.94,7.93,7.93,29600.0,6.6287,6.6371,6.6287,6.6287,29600.0
2011-06-07 11:45:00,7.93,7.93,7.93,7.93,19600.0,6.6287,6.6287,6.6287,6.6287,19600.0
2011-06-07 11:50:00,7.93,7.94,7.93,7.93,36000.0,6.6287,6.6371,6.6287,6.6287,36000.0
2011-06-07 11:55:00,7.93,7.94,7.92,7.94,85200.0,6.6287,6.6371,6.6204,6.6371,85200.0
2011-06-07 12:00:00,7.94,7.94,7.93,7.93,41200.0,6.6371,6.6371,6.6287,6.6287,41200.0
2011-06-07 12:05:00,7.93,7.93,7.93,7.93,29600.0,6.6287,6.6287,6.6287,6.6287,29600.0
2011-06-07 12:10:00,7.93,7.93,7.92,7.92,16400.0,6.6287,6.6287,6.6204,6.6204,16400.0
2011-06-07 12:15:00,7.92,7.92,7.92,7.92,45200.0,6.6204,6.6204,6.6204,6.6204,45200.0
2011-06-07 12:20:00,7.92,7.93,7.92,7.93,6400.0,6.6204,6.6287,6.6204,6.6287,6400.0
2011-06-07 12:25:00,7.93,7.93,7.93,7.93,12400.0,6.6287,6.6287,6.6287,6.6287,12400.0
2011-06-07 12:30:00,7.93,7.93,7.93,7.93,9200.0,6.6287,6.6287,6.6287,6.6287,9200.0
2011-06-07 12:35:00,7.93,7.93,7.93,7.93,14000.0,6.6287,6.6287,6.6287,6.6287,14000.0
2011-06-07 12:40:00,7.93,7.93,7.92,7.93,39200.0,6.6287,6.6287,6.6204,6.6287,39200.0
2011-06-07 12:45:00,7.93,7.93,7.93,7.93,3600.0,6.6287,6.6287,6.6287,6.6287,3600.0
2011-06-07 12:50:00,7.93,7.93,7.93,7.93,18000.0,6.6287,6.6287,6.6287,6.6287,18000.0
2011-06-07 12:55:00,7.93,7.94,7.93,7.93,48800.0,6.6287,6.6371,6.6287,6.6287,48800.0
2011-06-07 13:00:00,7.93,7.94,7.93,7.94,26000.0,6.6287,6.6371,6.6287,6.6371,26000.0
2011-06-07 13:05:00,7.94,7.94,7.93,7.94,31600.0,6.6371,6.6371,6.6287,6.6371,31600.0
2011-06-07 13:10:00,7.94,7.95,7.94,7.94,68800.0,6.6371,6.6455,6.6371,6.6371,68800.0
2011-06-07 13:15:00,7.94,7.95,7.93,7.94,60000.0,6.6371,6.6455,6.6287,6.6371,60000.0
2011-06-07 13:20:00,7.94,7.94,7.92,7.92,42800.0,6.6371,6.6371,6.6204,6.6204,42800.0
2011-06-07 13:25:00,7.92,7.93,7.92,7.92,10800.0,6.6204,6.6287,6.6204,6.6204,10800.0
2011-06-07 13:30:00,7.93,7.93,7.92,7.93,39200.0,6.6287,6.6287,6.6204,6.6287,39200.0
2011-06-07 13:35:00,7.93,7.93,7.93,7.93,22800.0,6.6287,6.6287,6.6287,6.6287,22800.0
2011-06-07 13:40:00,7.93,7.93,7.93,7.93,6800.0,6.6287,6.6287,6.6287,6.6287,6800.0
2011-06-07 13:45:00,7.93,7.93,7.92,7.92,7200.0,6.6287,6.6287,6.6204,6.6204,7200.0
2011-06-07 13:50:00,7.93,7.93,7.92,7.93,12400.0,6.6287,6.6287,6.6204,6.6287,12400.0
2011-06-07 13:55:00,7.93,7.93,7.92,7.92,44000.0,6.6287,6.6287,6.6204,6.6204,44000.0
2011-06-07 14:00:00,7.93,7.93,7.93,7.93,43600.0,6.6287,6.6287,6.6287,6.6287,43600.0
2011-06-07 14:05:00,7.93,7.94,7.93,7.94,56400.0,6.6287,6.6371,6.6287,6.6371,56400.0
2011-06-07 14:10:00,7.94,7.94,7.94,7.94,6000.0,6.6371,6.6371,6.6371,6.6371,6000.0
2011-06-07 14:15:00,7.94,7.95,7.94,7.95,18400.0,6.6371,6.6455,6.6371,6.6455,18400.0
2011-06-07 14:20:00,7.95,7.95,7.95,7.95,24000.0,6.6455,6.6455,6.6455,6.6455,24000.0
2011-06-07 14:25:00,7.94,7.95,7.94,7.94,5200.0,6.6371,6.6455,6.6371,6.6371,5200.0
2011-06-07 14:30:00,7.94,7.94,7.94,7.94,55600.0,6.6371,6.6371,6.6371,6.6371,55600.0
2011-06-07 14:35:00,7.94,7.94,7.94,7.94,6400.0,6.6371,6.6371,6.6371,6.6371,6400.0
2011-06-07 14:40:00,7.94,7.94,7.94,7.94,17200.0,6.6371,6.6371,6.6371,6.6371,17200.0
2011-06-07 14:45:00,7.94,7.95,7.94,7.94,38800.0,6.6371,6.6455,6.6371,6.6371,38800.0
2011-06-07 14:50:00,7.94,7.94,7.94,7.94,27200.0,6.6371,6.6371,6.6371,6.6371,27200.0
2011-06-07 14:55:00,7.94,7.95,7.93,7.94,52000.0,6.6371,6.6455,6.6287,6.6371,52000.0
2011-06-07 15:00:00,7.94,7.95,7.94,7.94,31200.0,6.6371,6.6455,6.6371,6.6371,31200.0
2011-06-07 15:05:00,7.95,7.96,7.94,7.95,288800.0,6.6455,6.6538,6.6371,6.6455,288800.0
2011-06-07 15:10:00,7.95,7.96,7.95,7.96,55600.0,6.6455,6.6538,6.6455,6.6538,55600.0
2011-06-07 15:15:00,7.96,7.97,7.96,7.97,122800.0,6.6538,6.6622,6.6538,6.6622,122800.0
2011-06-07 15:20:00,7.97,7.97,7.96,7.96,174000.0,6.6622,6.6622,6.6538,6.6538,174000.0
2011-06-07 15:25:00,7.96,7.97,7.96,7.96,39600.0,6.6538,6.6622,6.6538,6.6538,39600.0
2011-06-07 15:30:00,7.96,7.97,7.96,7.97,174800.0,6.6538,6.6622,6.6538,6.6622,174800.0
2011-06-07 15:35:00,7.97,7.98,7.97,7.97,97600.0,6.6622,6.6705,6.6622,6.6622,97600.0
2011-06-07 15:40:00,7.97,7.98,7.96,7.96,193200.0,6.6622,6.6705,6.6538,6.6538,193200.0
2011-06-07 15:45:00,7.96,7.97,7.95,7.96,252400.0,6.6538,6.6622,6.6455,6.6538,252400.0
2011-06-07 15:50:00,7.95,7.96,7.94,7.95,115600.0,6.6455,6.6538,6.6371,6.6455,115600.0
2011-06-07 15:55:00,7.95,7.95,7.93,7.93,227200.0,6.6455,6.6455,6.6287,6.6287,227200.0
2011-06-08 09:30:00,7.92,7.93,7.9,7.91,34000.0,6.6204,6.6287,6.6037,6.612,34000.0
2011-06-08 09:35:00,7.91,7.92,7.9,7.92,58000.0,6.612,6.6204,6.6037,6.6204,58000.0
2011-06-08 09:40:00,7.92,7.93,7.92,7.92,33200.0,6.6204,6.6287,6.6204,6.6204,33200.0
2011-06-08 09:45:00,7.92,7.92,7.9,7.91,34800.0,6.6204,6.6204,6.6037,6.612,34800.0
2011-06-08 09:50:00,7.91,7.92,7.91,7.91,118400.0,6.612,6.6204,6.612,6.612,118400.0
2011-06-08 09:55:00,7.91,7.93,7.91,7.93,88800.0,6.612,6.6287,6.612,6.6287,88800.0
2011-06-08 10:00:00,7.93,7.94,7.92,7.93,21200.0,6.6287,6.6371,6.6204,6.6287,21200.0
2011-06-08 10:05:00,7.93,7.94,7.93,7.93,56000.0,6.6287,6.6371,6.6287,6.6287,56000.0
2011-06-08 10:10:00,7.93,7.94,7.93,7.94,33200.0,6.6287,6.6371,6.6287,6.6371,33200.0
2011-06-08 10:15:00,7.94,7.94,7.93,7.93,28800.0,6.6371,6.6371,6.6287,6.6287,28800.0
2011-06-08 10:20:00,7.92,7.93,7.92,7.92,42400.0,6.6204,6.6287,6.6204,6.6204,42400.0
2011-06-08 10:25:00,7.92,7.93,7.92,7.93,60400.0,6.6204,6.6287,6.6204,6.6287,60400.0
2011-06-08 10:30:00,7.93,7.94,7.93,7.94,69200.0,6.6287,6.6371,6.6287,6.6371,69200.0
2011-06-08 10:35:00,7.94,7.95,7.94,7.94,35600.0,6.6371,6.6455,6.6371,6.6371,35600.0
2011-06-08 10:40:00,7.94,7.94,7.94,7.94,44000.0,6.6371,6.6371,6.6371,6.6371,44000.0
2011-06-08 10:45:00,7.94,7.95,7.94,7.95,20000.0,6.6371,6.6455,6.6371,6.6455,20000.0
2011-06-08 10:50:00,7.95,7.95,7.92,7.92,36800.0,6.6455,6.6455,6.6204,6.6204,36800.0
2011-06-08 10:55:00,7.92,7.92,7.91,7.91,37600.0,6.6204,6.6204,6.612,6.612,37600.0
2011-06-08 11:00:00,7.91,7.93,7.91,7.93,46400.0,6.612,6.6287,6.612,6.6287,46400.0
2011-06-08 11:05:00,7.93,7.93,7.92,7.93,30800.0,6.6287,6.6287,6.6204,6.6287,30800.0
2011-06-08 11:10:00,7.92,7.92,7.91,7.91,59600.0,6.6204,6.6204,6.612,6.612,59600.0
2011-06-08 11:15:00,7.91,7.92,7.91,7.91,73600.0,6.612,6.6204,6.612,6.612,73600.0
2011-06-08 11:20:00,7.91,7.91,7.91,7.91,62400.0,6.612,6.612,6.612,6.612,62400.0
2011-06-08 11:25:00,7.91,7.92,7.91,7.92,43200.0,6.612,6.6204,6.612,6.6204,43200.0
2011-06-08 11:30:00,7.92,7.92,7.91,7.91,50800.0,6.6204,6.6204,6.612,6.612,50800.0
2011-06-08 11:35:00,7.92,7.92,7.92,7.92,27600.0,6.6204,6.6204,6.6204,6.6204,27600.0
2011-06-08 11:40:00,7.92,7.92,7.91,7.92,20800.0,6.6204,6.6204,6.612,6.6204,20800.0
2011-06-08 11:45:00,7.92,7.93,7.92,7.92,72000.0,6.6204,6.6287,6.6204,6.6204,72000.0
2011-06-08 11:50:00,7.92,7.93,7.92,7.93,22800.0,6.6204,6.6287,6.6204,6.6287,22800.0
2011-06-08 11:55:00,7.93,7.94,7.93,7.94,32400.0,6.6287,6.6371,6.6287,6.6371,32400.0
2011-06-08 12:00:00,7.94,7.94,7.93,7.93,30800.0,6.6371,6.6371,6.6287,6.6287,30800.0
2011-06-08 12:05:00,7.93,7.93,7.93,7.93,13600.0,6.6287,6.6287,6.6287,6.6287,13600.0
2011-06-08 12:10:00,7.93,7.93,7.93,7.93,17200.0,6.6287,6.6287,6.6287,6.6287,17200.0
2011-06-08 12:15:00,7.93,7.93,7.92,7.92,54800.0,6.6287,6.6287,6.6204,6.6204,54800.0
2011-06-08 12:20:00,7.92,7.92,7.9,7.91,31600.0,6.6204,6.6204,6.6037,6.612,31600.0
2011-06-08 12:25:00,7.9,7.91,7.9,7.91,48000.0,6.6037,6.612,6.6037,6.612,48000.0
2011-06-08 12:30:00,7.91,7.91,7.9,7.9,63600.0,6.612,6.612,6.6037,6.6037,63600.0
2011-06-08 12:35:00,7.91,7.91,7.89,7.9,106800.0,6.612,6.612,6.5953,6.6037,106800.0
2011-06-08 12:40:00,7.9,7.9,7.89,7.89,83600.0,6.6037,6.6037,6.5953,6.5953,83600.0
2011-06-08 12:45:00,7.89,7.89,7.88,7.88,54400.0,6.5953,6.5953,6.5869,6.5869,54400.0
2011-06-08 12:50:00,7.89,7.89,7.88,7.88,47200.0,6.5953,6.5953,6.5869,6.5869,47200.0
2011-06-08 12:55:00,7.88,7.89,7.88,7.89,44400.0,6.5869,6.5953,6.5869,6.5953,44400.0
2011-06-08 13:00:00,7.89,7.9,7.89,7.9,26000.0,6.5953,6.6037,6.5953,6.6037,26000.0
2011-06-08 13:05:00,7.9,7.91,7.89,7.89,71600.0,6.6037,6.612,6.5953,6.5953,71600.0
2011-06-08 13:10:00,7.89,7.89,7.88,7.88,24400.0,6.5953,6.5953,6.5869,6.5869,24400.0
2011-06-08 13:15:00,7.88,7.89,7.88,7.89,62000.0,6.5869,6.5953,6.5869,6.5953,62000.0
2011-06-08 13:20:00,7.89,7.9,7.88,7.89,26000.0,6.5953,6.6037,6.5869,6.5953,26000.0
2011-06-08 13:25:00,7.89,7.9,7.89,7.9,32800.0,6.5953,6.6037,6.5953,6.6037,32800.0
2011-06-08 13:30:00,7.9,7.9,7.88,7.89,34800.0,6.6037,6.6037,6.5869,6.5953,34800.0
2011-06-08 13:35:00,7.89,7.89,7.88,7.88,56000.0,6.5953,6.5953,6.5869,6.5869,56000.0
2011-06-08 13:40:00,7.87,7.88,7.86,7.86,115600.0,6.5786,6.5869,6.5702,6.5702,115600.0
2011-06-08 13:45:00,7.86,7.87,7.86,7.86,35600.0,6.5702,6.5786,6.5702,6.5702,35600.0
2011-06-08 13:50:00,7.86,7.87,7.86,7.87,22000.0,6.5702,6.5786,6.5702,6.5786,22000.0
2011-06-08 13:55:00,7.87,7.87,7.86,7.86,80400.0,6.5786,6.5786,6.5702,6.5702,80400.0
2011-06-08 14:00:00,7.86,7.88,7.86,7.87,49600.0,6.5702,6.5869,6.5702,6.5786,49600.0
2011-06-08 14:05:00,7.87,7.88,7.86,7.87,45600.0,6.5786,6.5869,6.5702,6.5786,45600.0
2011-06-08 14:10:00,7.87,7.88,7.86,7.87,98800.0,6.5786,6.5869,6.5702,6.5786,98800.0
2011-06-08 14:15:00,7.87,7.87,7.86,7.87,41200.0,6.5786,6.5786,6.5702,6.5786,41200.0
2011-06-08 14:20:00,7.87,7.87,7.86,7.86,58000.0,6.5786,6.5786,6.5702,6.5702,58000.0
2011-06-08 14:25:00,7.86,7.87,7.86,7.87,43200.0,6.5702,6.5786,6.5702,6.5786,43200.0
2011-06-08 14:30:00,7.87,7.88,7.87,7.88,80400.0,6.5786,6.5869,6.5786,6.5869,80400.0
2011-06-08 14:35:00,7.89,7.9,7.89,7.89,54800.0,6.5953,6.6037,6.5953,6.5953,54800.0
2011-06-08 14:40:00,7.89,7.9,7.89,7.9,76000.0,6.5953,6.6037,6.5953,6.6037,76000.0
2011-06-08 14:45:00,7.9,7.9,7.89,7.89,32400.0,6.6037,6.6037,6.5953,6.5953,32400.0
2011-06-08 14:50:00,7.9,7.9,7.89,7.9,30800.0,6.6037,6.6037,6.5953,6.6037,30800.0
2011-06-08 14:55:00,7.9,7.9,7.89,7.89,60800.0,6.6037,6.6037,6.5953,6.5953,60800.0
2011-06-08 15:00:00,7.89,7.9,7.88,7.89,50000.0,6.5953,6.6037,6.5869,6.5953,50000.0
2011-06-08 15:05:00,7.89,7.9,7.88,7.9,46000.0,6.5953,6.6037,6.5869,6.6037,46000.0
2011-06-08 15:10:00,7.9,7.9,7.88,7.89,48400.0,6.6037,6.6037,6.5869,6.5953,48400.0
2011-06-08 15:15:00,7.89,7.89,7.87,7.88,85600.0,6.5953,6.5953,6.5786,6.5869,85600.0
2011-06-08 15:20:00,7.88,7.88,7.87,7.87,72000.0,6.5869,6.5869,6.5786,6.5786,72000.0
2011-06-08 15:25:00,7.87,7.88,7.86,7.87,51200.0,6.5786,6.5869,6.5702,6.5786,51200.0
2011-06-08 15:30:00,7.87,7.88,7.86,7.87,143600.0,6.5786,6.5869,6.5702,6.5786,143600.0
2011-06-08 15:35:00,7.87,7.88,7.86,7.87,97600.0,6.5786,6.5869,6.5702,6.5786,97600.0
2011-06-08 15:40:00,7.87,7.88,7.86,7.88,173600.0,6.5786,6.5869,6.5702,6.5869,173600.0
2011-06-08 15:45:00,7.88,7.89,7.87,7.87,152800.0,6.5869,6.5953,6.5786,6.5786,152800.0
2011-06-08 15:50:00,7.88,7.88,7.87,7.87,129200.0,6.5869,6.5869,6.5786,6.5786,129200.0
2011-06-08 15:55:00,7.87,7.88,7.87,7.87,121600.0,6.5786,6.5869,6.5786,6.5786,121600.0
2011-06-09 09:30:00,7.91,7.91,7.9,7.9,25200.0,6.612,6.612,6.6037,6.6037,25200.0
2011-06-09 09:35:00,7.89,7.9,7.87,7.87,38000.0,6.5953,6.6037,6.5786,6.5786,38000.0
2011-06-09 09:40:00,7.88,7.92,7.88,7.91,45600.0,6.5869,6.6204,6.5869,6.612,45600.0
2011-06-09 09:45:00,7.91,7.93,7.9,7.92,28800.0,6.612,6.6287,6.6037,6.6204,28800.0
2011-06-09 09:50:00,7.92,7.93,7.91,7.93,32000.0,6.6204,6.6287,6.612,6.6287,32000.0
2011-06-09 09:55:00,7.93,7.93,7.91,7.92,54000.0,6.6287,6.6287,6.612,6.6204,54000.0
2011-06-09 10:00:00,7.93,7.94,7.93,7.94,20800.0,6.6287,6.6371,6.6287,6.6371,20800.0
2011-06-09 10:05:00,7.94,7.95,7.93,7.94,56000.0,6.6371,6.6455,6.6287,6.6371,56000.0
2011-06-09 10:10:00,7.94,7.94,7.92,7.92,42400.0,6.6371,6.6371,6.6204,6.6204,42400.0
2011-06-09 10:15:00,7.92,7.92,7.92,7.92,6800.0,6.6204,6.6204,6.6204,6.6204,6800.0
2011-06-09 10:20:00,7.92,7.92,7.91,7.92,124000.0,6.6204,6.6204,6.612,6.6204,124000.0
2011-06-09 10:25:00,7.92,7.93,7.92,7.92,22800.0,6.6204,6.6287,6.6204,6.6204,22800.0
2011-06-09 10:30:00,7.92,7.93,7.92,7.93,50000.0,6.6204,6.6287,6.6204,6.6287,50000.0
2011-06-09 10:35:00,7.92,7.93,7.9,7.9,59200.0,6.6204,6.6287,6.6037,6.6037,59200.0
2011-06-09 10:40:00,7.9,7.9,7.89,7.89,185600.0,6.6037,6.6037,6.5953,6.5953,185600.0
2011-06-09 10:45:00,7.89,7.9,7.89,7.9,160800.0,6.5953,6.6037,6.5953,6.6037,160800.0
2011-06-09 10:50:00,7.9,7.9,7.9,7.9,120400.0,6.6037,6.6037,6.6037,6.6037,120400.0
2011-06-09 10:55:00,7.9,7.9,7.89,7.89,28400.0,6.6037,6.6037,6.5953,6.5953,28400.0
2011-06-09 11:00:00,7.9,7.9,7.89,7.89,84800.0,6.6037,6.6037,6.5953,6.5953,84800.0
2011-06-09 11:05:00,7.89,7.89,7.87,7.87,56400.0,6.5953,6.5953,6.5786,6.5786,56400.0
2011-06-09 11:10:00,7.87,7.87,7.86,7.87,28400.0,6.5786,6.5786,6.5702,6.5786,28400.0
2011-06-09 11:15:00,7.87,7.88,7.87,7.88,22000.0,6.5786,6.5869,6.5786,6.5869,22000.0
2011-06-09 11:20:00,7.88,7.88,7.87,7.87,35200.0,6.5869,6.5869,6.5786,6.5786,35200.0
2011-06-09 11:25:00,7.87,7.87,7.87,7.87,11200.0,6.5786,6.5786,6.5786,6.5786,11200.0
2011-06-09 11:30:00,7.87,7.88,7.87,7.88,16800.0,6.5786,6.5869,6.5786,6.5869,16800.0
2011-06-09 11:35:00,7.88,7.88,7.88,7.88,1200.0,6.5869,6.5869,6.5869,6.5869,1200.0
2011-06-09 11:40:00,7.88,7.88,7.88,7.88,3600.0,6.5869,6.5869,6.5869,6.5869,3600.0
2011-06-09 11:45:00,7.88,7.88,7.88,7.88,18800.0,6.5869,6.5869,6.5869,6.5869,18800.0
2011-06-09 11:50:00,7.88,7.89,7.88,7.89,30400.0,6.5869,6.5953,6.5869,6.5953,30400.0
2011-06-09 11:55:00,7.89,7.89,7.88,7.88,90400.0,6.5953,6.5953,6.5869,6.5869,90400.0
2011-06-09 12:00:00,7.88,7.89,7.88,7.89,24800.0,6.5869,6.5953,6.5869,6.5953,24800.0
2011-06-09 12:05:00,7.89,7.89,7.88,7.88,30400.0,6.5953,6.5953,6.5869,6.5869,30400.0
2011-06-09 12:10:00,7.88,7.89,7.88,7.88,28800.0,6.5869,6.5953,6.5869,6.5869,28800.0
2011-06-09 12:15:00,7.88,7.89,7.88,7.89,11200.0,6.5869,6.5953,6.5869,6.5953,11200.0
2011-06-09 12:20:00,7.89,7.89,7.89,7.89,45200.0,6.5953,6.5953,6.5953,6.5953,45200.0
2011-06-09 12:25:00,7.89,7.89,7.89,7.89,60000.0,6.5953,6.5953,6.5953,6.5953,60000.0
2011-06-09 12:30:00,7.89,7.89,7.89,7.89,61200.0,6.5953,6.5953,6.5953,6.5953,61200.0
2011-06-09 12:35:00,7.89,7.89,7.89,7.89,22400.0,6.5953,6.5953,6.5953,6.5953,22400.0
2011-06-09 12:40:00,7.89,7.89,7.89,7.89,71200.0,6.5953,6.5953,6.5953,6.5953,71200.0
2011-06-09 12:45:00,7.89,7.89,7.89,7.89,40000.0,6.5953,6.5953,6.5953,6.5953,40000.0
2011-06-09 12:50:00,7.88,7.89,7.88,7.89,11600.0,6.5869,6.5953,6.5869,6.5953,11600.0
2011-06-09 12:55:00,7.89,7.89,7.88,7.89,12400.0,6.5953,6.5953,6.5869,6.5953,12400.0
2011-06-09 13:00:00,7.89,7.89,7.88,7.88,27600.0,6.5953,6.5953,6.5869,6.5869,27600.0
2011-06-09 13:05:00,7.88,7.89,7.88,7.89,7600.0,6.5869,6.5953,6.5869,6.5953,7600.0
2011-06-09 13:10:00,7.89,7.89,7.89,7.89,28400.0,6.5953,6.5953,6.5953,6.5953,28400.0
2011-06-09 13:15:00,7.89,7.89,7.89,7.89,15200.0,6.5953,6.5953,6.5953,6.5953,15200.0
2011-06-09 13:20:00,7.89,7.9,7.89,7.9,10400.0,6.5953,6.6037,6.5953,6.6037,10400.0
2011-06-09 13:25:00,7.9,7.9,7.89,7.89,44000.0,6.6037,6.6037,6.5953,6.5953,44000.0
2011-06-09 13:30:00,7.89,7.89,7.89,7.89,5600.0,6.5953,6.5953,6.5953,6.5953,5600.0
2011-06-09 13:35:00,7.89,7.89,7.88,7.88,17200.0,6.5953,6.5953,6.5869,6.5869,17200.0
2011-06-09 13:40:00,7.88,7.88,7.88,7.88,2800.0,6.5869,6.5869,6.5869,6.5869,2800.0
2011-06-09 13:45:00,7.88,7.88,7.88,7.88,6400.0,6.5869,6.5869,6.5869,6.5869,6400.0
2011-06-09 13:50:00,7.88,7.89,7.88,7.89,26800.0,6.5869,6.5953,6.5869,6.5953,26800.0
2011-06-09 13:55:00,7.89,7.89,7.88,7.88,56000.0,6.5953,6.5953,6.5869,6.5869,56000.0
2011-06-09 14:00:00,7.88,7.89,7.88,7.89,41600.0,6.5869,6.5953,6.5869,6.5953,41600.0
2011-06-09 14:05:00,7.89,7.89,7.88,7.88,206000.0,6.5953,6.5953,6.5869,6.5869,206000.0
2011-06-09 14:10:00,7.88,7.9,7.88,7.9,76000.0,6.5869,6.6037,6.5869,6.6037,76000.0
2011-06-09 14:15:00,7.9,7.9,7.9,7.9,23600.0,6.6037,6.6037,6.6037,6.6037,23600.0
2011-06-09 14:20:00,7.9,7.9,7.88,7.88,108800.0,6.6037,6.6037,6.5869,6.5869,108800.0
2011-06-09 14:25:00,7.88,7.88,7.87,7.88,24800.0,6.5869,6.5869,6.5786,6.5869,24800.0
2011-06-09 14:30:00,7.88,7.88,7.88,7.88,25200.0,6.5869,6.5869,6.5869,6.5869,25200.0
2011-06-09 14:35:00,7.88,7.88,7.88,7.88,14000.0,6.5869,6.5869,6.5869,6.5869,14000.0
2011-06-09 14:40:00,7.89,7.89,7.88,7.89,13600.0,6.5953,6.5953,6.5869,6.5953,13600.0
2011-06-09 14:45:00,7.89,7.89,7.89,7.89,20800.0,6.5953,6.5953,6.5953,6.5953,20800.0
2011-06-09 14:50:00,7.89,7.89,7.89,7.89,19600.0,6.5953,6.5953,6.5953,6.5953,19600.0
2011-06-09 14:55:00,7.89,7.89,7.89,7.89,16400.0,6.5953,6.5953,6.5953,6.5953,16400.0
2011-06-09 15:00:00,7.89,7.89,7.89,7.89,240000.0,6.5953,6.5953,6.5953,6.5953,240000.0
2011-06-09 15:05:00,7.89,7.89,7.89,7.89,7200.0,6.5953,6.5953,6.5953,6.5953,7200.0
2011-06-09 15:10:00,7.89,7.89,7.89,7.89,19200.0,6.5953,6.5953,6.5953,6.5953,19200.0
2011-06-09 15:15:00,7.89,7.89,7.89,7.89,38400.0,6.5953,6.5953,6.5953,6.5953,38400.0
2011-06-09 15:20:00,7.89,7.89,7.88,7.89,68400.0,6.5953,6.5953,6.5869,6.5953,68400.0
2011-06-09 15:25:00,7.88,7.89,7.88,7.89,42000.0,6.5869,6.5953,6.5869,6.5953,42000.0
2011-06-09 15:30:00,7.89,7.89,7.88,7.88,94000.0,6.5953,6.5953,6.5869,6.5869,94000.0
2011-06-09 15:35:00,7.88,7.88,7.88,7.88,75200.0,6.5869,6.5869,6.5869,6.5869,75200.0
2011-06-09 15:40:00,7.88,7.89,7.88,7.89,171600.0,6.5869,6.5953,6.5869,6.5953,171600.0
2011-06-09 15:45:00,7.89,7.89,7.87,7.87,105200.0,6.5953,6.5953,6.5786,6.5786,105200.0
2011-06-09 15:50:00,7.87,7.87,7.87,7.87,170400.0,6.5786,6.5786,6.5786,6.5786,170400.0
2011-06-09 15:55:00,7.87,7.88,7.86,7.87,206400.0,6.5786,6.5869,6.5702,6.5786,206400.0
2011-06-10 09:30:00,7.85,7.88,7.81,7.86,70000.0,6.5619,6.5869,6.5284,6.5702,70000.0
2011-06-10 09:35:00,7.86,7.86,7.84,7.86,68400.0,6.5702,6.5702,6.5535,6.5702,68400.0
2011-06-10 09:40:00,7.86,7.86,7.83,7.84,44800.0,6.5702,6.5702,6.5451,6.5535,44800.0
2011-06-10 09:45:00,7.84,7.86,7.83,7.84,45200.0,6.5535,6.5702,6.5451,6.5535,45200.0
2011-06-10 09:50:00,7.83,7.85,7.83,7.83,86800.0,6.5451,6.5619,6.5451,6.5451,86800.0
2011-06-10 09:55:00,7.84,7.86,7.84,7.86,33200.0,6.5535,6.5702,6.5535,6.5702,33200.0
2011-06-10 10:00:00,7.86,7.86,7.84,7.85,23600.0,6.5702,6.5702,6.5535,6.5619,23600.0
2011-06-10 10:05:00,7.85,7.85,7.83,7.83,26800.0,6.5619,6.5619,6.5451,6.5451,26800.0
2011-06-10 10:10:00,7.83,7.84,7.83,7.84,43600.0,6.5451,6.5535,6.5451,6.5535,43600.0
2011-06-10 10:15:00,7.84,7.85,7.84,7.85,12000.0,6.5535,6.5619,6.5535,6.5619,12000.0
2011-06-10 10:20:00,7.84,7.84,7.83,7.83,56800.0,6.5535,6.5535,6.5451,6.5451,56800.0
2011-06-10 10:25:00,7.83,7.85,7.83,7.85,30000.0,6.5451,6.5619,6.5451,6.5619,30000.0
2011-06-10 10:30:00,7.85,7.85,7.83,7.84,27600.0,6.5619,6.5619,6.5451,6.5535,27600.0
2011-06-10 10:35:00,7.84,7.85,7.84,7.84,34400.0,6.5535,6.5619,6.5535,6.5535,34400.0
2011-06-10 10:40:00,7.83,7.84,7.81,7.84,103200.0,6.5451,6.5535,6.5284,6.5535,103200.0
2011-06-10 10:45:00,7.83,7.84,7.83,7.84,47200.0,6.5451,6.5535,6.5451,6.5535,47200.0
2011-06-10 10:50:00,7.84,7.84,7.83,7.83,26800.0,6.5535,6.5535,6.5451,6.5451,26800.0
2011-06-10 10:55:00,7.83,7.83,7.82,7.83,47200.0,6.5451,6.5451,6.5368,6.5451,47200.0
2011-06-10 11:00:00,7.83,7.83,7.83,7.83,32800.0,6.5451,6.5451,6.5451,6.5451,32800.0
2011-06-10 11:05:00,7.83,7.83,7.81,7.82,40800.0,6.5451,6.5451,6.5284,6.5368,40800.0
2011-06-10 11:10:00,7.82,7.83,7.82,7.83,90400.0,6.5368,6.5451,6.5368,6.5451,90400.0
2011-06-10 11:15:00,7.83,7.83,7.82,7.83,62800.0,6.5451,6.5451,6.5368,6.5451,62800.0
2011-06-10 11:20:00,7.83,7.83,7.83,7.83,55600.0,6.5451,6.5451,6.5451,6.5451,55600.0
2011-06-10 11:25:00,7.83,7.84,7.83,7.84,40000.0,6.5451,6.5535,6.5451,6.5535,40000.0
2011-06-10 11:30:00,7.84,7.85,7.84,7.85,94000.0,6.5535,6.5619,6.5535,6.5619,94000.0
2011-06-10 11:35:00,7.84,7.84,7.82,7.82,44000.0,6.5535,6.5535,6.5368,6.5368,44000.0
2011-06-10 11:40:00,7.82,7.83,7.82,7.83,62000.0,6.5368,6.5451,6.5368,6.5451,62000.0
2011-06-10 11:45:00,7.83,7.83,7.83,7.83,110800.0,6.5451,6.5451,6.5451,6.5451,110800.0
2011-06-10 11:50:00,7.83,7.83,7.82,7.83,36800.0,6.5451,6.5451,6.5368,6.5451,36800.0
2011-06-10 11:55:00,7.83,7.83,7.82,7.83,23200.0,6.5451,6.5451,6.5368,6.5451,23200.0
2011-06-10 12:00:00,7.83,7.83,7.83,7.83,20000.0,6.5451,6.5451,6.5451,6.5451,20000.0
2011-06-10 12:05:00,7.83,7.84,7.82,7.84,254000.0,6.5451,6.5535,6.5368,6.5535,254000.0
2011-06-10 12:10:00,7.84,7.84,7.84,7.84,32400.0,6.5535,6.5535,6.5535,6.5535,32400.0
2011-06-10 12:15:00,7.84,7.84,7.84,7.84,15600.0,6.5535,6.5535,6.5535,6.5535,15600.0
2011-06-10 12:20:00,7.84,7.85,7.84,7.85,8400.0,6.5535,6.5619,6.5535,6.5619,8400.0
2011-06-10 12:25:00,7.84,7.85,7.84,7.84,24000.0,6.5535,6.5619,6.5535,6.5535,24000.0
2011-06-10 12:30:00,7.84,7.85,7.84,7.85,9200.0,6.5535,6.5619,6.5535,6.5619,9200.0
2011-06-10 12:35:00,7.85,7.85,7.84,7.85,14800.0,6.5619,6.5619,6.5535,6.5619,14800.0
2011-06-10 12:40:00,7.85,7.85,7.85,7.85,6800.0,6.5619,6.5619,6.5619,6.5619,6800.0
2011-06-10 12:45:00,7.84,7.84,7.84,7.84,8400.0,6.5535,6.5535,6.5535,6.5535,8400.0
2011-06-10 12:50:00,7.84,7.85,7.84,7.84,14400.0,6.5535,6.5619,6.5535,6.5535,14400.0
2011-06-10 12:55:00,7.84,7.84,7.84,7.84,4000.0,6.5535,6.5535,6.5535,6.5535,4000.0
2011-06-10 13:00:00,7.84,7.84,7.82,7.83,24800.0,6.5535,6.5535,6.5368,6.5451,24800.0
2011-06-10 13:05:00,7.83,7.84,7.83,7.84,20000.0,6.5451,6.5535,6.5451,6.5535,20000.0
2011-06-10 13:10:00,7.84,7.84,7.83,7.83,23200.0,6.5535,6.5535,6.5451,6.5451,23200.0
2011-06-10 13:15:00,7.83,7.84,7.83,7.84,22800.0,6.5451,6.5535,6.5451,6.5535,22800.0
2011-06-10 13:20:00,7.84,7.84,7.83,7.83,17600.0,6.5535,6.5535,6.5451,6.5451,17600.0
2011-06-10 13:25:00,7.83,7.84,7.83,7.84,40400.0,6.5451,6.5535,6.5451,6.5535,40400.0
2011-06-10 13:30:00,7.84,7.84,7.83,7.83,26000.0,6.5535,6.5535,6.5451,6.5451,26000.0
2011-06-10 13:35:00,7.83,7.83,7.83,7.83,67200.0,6.5451,6.5451,6.5451,6.5451,67200.0
2011-06-10 13:40:00,7.83,7.84,7.83,7.83,66000.0,6.5451,6.5535,6.5451,6.5451,66000.0
2011-06-10 13:45:00,7.83,7.83,7.82,7.83,43600.0,6.5451,6.5451,6.5368,6.5451,43600.0
2011-06-10 13:50:00,7.83,7.83,7.83,7.83,20000.0,6.5451,6.5451,6.5451,6.5451,20000.0
2011-06-10 13:55:00,7.83,7.83,7.82,7.82,20000.0,6.5451,6.5451,6.5368,6.5368,20000.0
2011-06-10 14:00:00,7.82,7.84,7.82,7.84,41600.0,6.5368,6.5535,6.5368,6.5535,41600.0
2011-06-10 14:05:00,7.84,7.86,7.84,7.85,54400.0,6.5535,6.5702,6.5535,6.5619,54400.0
2011-06-10 14:10:00,7.85,7.85,7.84,7.85,32800.0,6.5619,6.5619,6.5535,6.5619,32800.0
2011-06-10 14:15:00,7.85,7.86,7.84,7.86,19600.0,6.5619,6.5702,6.5535,6.5702,19600.0
2011-06-10 14:20:00,7.86,7.86,7.84,7.84,60000.0,6.5702,6.5702,6.5535,6.5535,60000.0
2011-06-10 14:25:00,7.84,7.85,7.84,7.84,25200.0,6.5535,6.5619,6.5535,6.5535,25200.0
2011-06-10 14:30:00,7.84,7.85,7.84,7.84,28400.0,6.5535,6.5619,6.5535,6.5535,28400.0
2011-06-10 14:35:00,7.84,7.85,7.84,7.84,25200.0,6.5535,6.5619,6.5535,6.5535,25200.0
2011-06-10 14:40:00,7.84,7.85,7.84,7.84,41600.0,6.5535,6.5619,6.5535,6.5535,41600.0
2011-06-10 14:45:00,7.84,7.85,7.84,7.85,32800.0,6.5535,6.5619,6.5535,6.5619,32800.0
2011-06-10 14:50:00,7.85,7.86,7.85,7.85,40000.0,6.5619,6.5702,6.5619,6.5619,40000.0
2011-06-10 14:55:00,7.85,7.87,7.85,7.87,34000.0,6.5619,6.5786,6.5619,6.5786,34000.0
2011-06-10 15:00:00,7.87,7.88,7.85,7.86,64400.0,6.5786,6.5869,6.5619,6.5702,64400.0
2011-06-10 15:05:00,7.86,7.87,7.86,7.87,170800.0,6.5702,6.5786,6.5702,6.5786,170800.0
2011-06-10 15:10:00,7.87,7.89,7.87,7.88,101200.0,6.5786,6.5953,6.5786,6.5869,101200.0
2011-06-10 15:15:00,7.88,7.9,7.88,7.9,90400.0,6.5869,6.6037,6.5869,6.6037,90400.0
2011-06-10 15:20:00,7.89,7.9,7.87,7.87,47600.0,6.5953,6.6037,6.5786,6.5786,47600.0
2011-06-10 15:25:00,7.87,7.87,7.86,7.86,108400.0,6.5786,6.5786,6.5702,6.5702,108400.0
2011-06-10 15:30:00,7.86,7.88,7.85,7.86,134800.0,6.5702,6.5869,6.5619,6.5702,134800.0
2011-06-10 15:35:00,7.86,7.86,7.85,7.86,228800.0,6.5702,6.5702,6.5619,6.5702,228800.0
2011-06-10 15:40:00,7.86,7.87,7.86,7.86,211200.0,6.5702,6.5786,6.5702,6.5702,211200.0
2011-06-10 15:45:00,7.86,7.86,7.84,7.84,176800.0,6.5702,6.5702,6.5535,6.5535,176800.0
2011-06-10 15:50:00,7.84,7.84,7.82,7.83,216000.0,6.5535,6.5535,6.5368,6.5451,216000.0
2011-06-10 15:55:00,7.83,7.84,7.82,7.83,276400.0,6.5451,6.5535,6.5368,6.5451,276400.0
2011-06-13 09:30:00,7.85,7.88,7.85,7.85,36800.0,6.5619,6.5869,6.5619,6.5619,36800.0
2011-06-13 09:35:00,7.85,7.88,7.85,7.88,42400.0,6.5619,6.5869,6.5619,6.5869,42400.0
2011-06-13 09:40:00,7.88,7.89,7.87,7.89,72000.0,6.5869,6.5953,6.5786,6.5953,72000.0
2011-06-13 09:45:00,7.89,7.89,7.85,7.85,26000.0,6.5953,6.5953,6.5619,6.5619,26000.0
2011-06-13 09:50:00,7.86,7.86,7.85,7.86,42000.0,6.5702,6.5702,6.5619,6.5702,42000.0
2011-06-13 09:55:00,7.86,7.86,7.85,7.86,51600.0,6.5702,6.5702,6.5619,6.5702,51600.0
2011-06-13 10:00:00,7.86,7.87,7.84,7.86,47600.0,6.5702,6.5786,6.5535,6.5702,47600.0
2011-06-13 10:05:00,7.86,7.87,7.85,7.85,40400.0,6.5702,6.5786,6.5619,6.5619,40400.0
2011-06-13 10:10:00,7.85,7.86,7.84,7.84,16400.0,6.5619,6.5702,6.5535,6.5535,16400.0
2011-06-13 10:15:00,7.84,7.85,7.84,7.85,20000.0,6.5535,6.5619,6.5535,6.5619,20000.0
2011-06-13 10:20:00,7.85,7.86,7.84,7.86,18400.0,6.5619,6.5702,6.5535,6.5702,18400.0
2011-06-13 10:25:00,7.86,7.87,7.86,7.86,10400.0,6.5702,6.5786,6.5702,6.5702,10400.0
2011-06-13 10:30:00,7.87,7.87,7.85,7.85,14800.0,6.5786,6.5786,6.5619,6.5619,14800.0
2011-06-13 10:35:00,7.85,7.86,7.85,7.85,37600.0,6.5619,6.5702,6.5619,6.5619,37600.0
2011-06-13 10:40:00,7.85,7.85,7.84,7.84,28400.0,6.5619,6.5619,6.5535,6.5535,28400.0
2011-06-13 10:45:00,7.84,7.86,7.84,7.86,45600.0,6.5535,6.5702,6.5535,6.5702,45600.0
2011-06-13 10:50:00,7.86,7.87,7.86,7.87,21600.0,6.5702,6.5786,6.5702,6.5786,21600.0
2011-06-13 10:55:00,7.87,7.87,7.86,7.87,20000.0,6.5786,6.5786,6.5702,6.5786,20000.0
2011-06-13 11:00:00,7.87,7.87,7.86,7.86,26000.0,6.5786,6.5786,6.5702,6.5702,26000.0
2011-06-13 11:05:00,7.86,7.87,7.86,7.86,24400.0,6.5702,6.5786,6.5702,6.5702,24400.0
2011-06-13 11:10:00,7.86,7.87,7.86,7.87,22000.0,6.5702,6.5786,6.5702,6.5786,22000.0
2011-06-13 11:15:00,7.87,7.88,7.87,7.88,10800.0,6.5786,6.5869,6.5786,6.5869,10800.0
2011-06-13 11:20:00,7.88,7.89,7.88,7.89,28800.0,6.5869,6.5953,6.5869,6.5953,28800.0
2011-06-13 11:25:00,7.89,7.9,7.89,7.9,12400.0,6.5953,6.6037,6.5953,6.6037,12400.0
2011-06-13 11:30:00,7.9,7.9,7.89,7.89,5200.0,6.6037,6.6037,6.5953,6.5953,5200.0
2011-06-13 11:35:00,7.89,7.9,7.89,7.89,23600.0,6.5953,6.6037,6.5953,6.5953,23600.0
2011-06-13 11:40:00,7.89,7.9,7.89,7.9,25200.0,6.5953,6.6037,6.5953,6.6037,25200.0
2011-06-13 11:45:00,7.9,7.9,7.88,7.89,24400.0,6.6037,6.6037,6.5869,6.5953,24400.0
2011-06-13 11:50:00,7.88,7.88,7.88,7.88,14400.0,6.5869,6.5869,6.5869,6.5869,14400.0
2011-06-13 11:55:00,7.88,7.88,7.87,7.87,72400.0,6.5869,6.5869,6.5786,6.5786,72400.0
2011-06-13 12:00:00,7.87,7.88,7.87,7.87,213600.0,6.5786,6.5869,6.5786,6.5786,213600.0
2011-06-13 12:05:00,7.87,7.87,7.87,7.87,16400.0,6.5786,6.5786,6.5786,6.5786,16400.0
2011-06-13 12:10:00,7.87,7.87,7.86,7.86,113200.0,6.5786,6.5786,6.5702,6.5702,113200.0
2011-06-13 12:15:00,7.86,7.87,7.86,7.86,32000.0,6.5702,6.5786,6.5702,6.5702,32000.0
2011-06-13 12:20:00,7.87,7.87,7.86,7.86,62400.0,6.5786,6.5786,6.5702,6.5702,62400.0
2011-06-13 12:25:00,7.86,7.86,7.85,7.86,55200.0,6.5702,6.5702,6.5619,6.5702,55200.0
2011-06-13 12:30:00,7.85,7.86,7.85,7.86,38800.0,6.5619,6.5702,6.5619,6.5702,38800.0
2011-06-13 12:35:00,7.86,7.86,7.85,7.85,71200.0,6.5702,6.5702,6.5619,6.5619,71200.0
2011-06-13 12:40:00,7.85,7.86,7.85,7.85,34400.0,6.5619,6.5702,6.5619,6.5619,34400.0
2011-06-13 12:45:00,7.85,7.85,7.85,7.85,36400.0,6.5619,6.5619,6.5619,6.5619,36400.0
2011-06-13 12:50:00,7.85,7.85,7.85,7.85,19200.0,6.5619,6.5619,6.5619,6.5619,19200.0
2011-06-13 12:55:00,7.85,7.85,7.84,7.85,12000.0,6.5619,6.5619,6.5535,6.5619,12000.0
2011-06-13 13:00:00,7.85,7.85,7.83,7.83,37200.0,6.5619,6.5619,6.5451,6.5451,37200.0
2011-06-13 13:05:00,7.83,7.84,7.83,7.84,36800.0,6.5451,6.5535,6.5451,6.5535,36800.0
2011-06-13 13:10:00,7.83,7.84,7.83,7.84,12800.0,6.5451,6.5535,6.5451,6.5535,12800.0
2011-06-13 13:15:00,7.85,7.86,7.85,7.85,133600.0,6.5619,6.5702,6.5619,6.5619,133600.0
2011-06-13 13:20:00,7.86,7.86,7.84,7.85,39600.0,6.5702,6.5702,6.5535,6.5619,39600.0
2011-06-13 13:25:00,7.85,7.86,7.85,7.85,34800.0,6.5619,6.5702,6.5619,6.5619,34800.0
2011-06-13 13:30:00,7.85,7.85,7.85,7.85,13200.0,6.5619,6.5619,6.5619,6.5619,13200.0
2011-06-13 13:35:00,7.85,7.86,7.85,7.86,18000.0,6.5619,6.5702,6.5619,6.5702,18000.0
2011-06-13 13:40:00,7.86,7.87,7.86,7.87,35200.0,6.5702,6.5786,6.5702,6.5786,35200.0
2011-06-13 13:45:00,7.86,7.87,7.86,7.87,16400.0,6.5702,6.5786,6.5702,6.5786,16400.0
2011-06-13 13:50:00,7.86,7.88,7.86,7.88,22000.0,6.5702,6.5869,6.5702,6.5869,22000.0
2011-06-13 13:55:00,7.88,7.89,7.88,7.89,30400.0,6.5869,6.5953,6.5869,6.5953,30400.0
2011-06-13 14:00:00,7.89,7.89,7.89,7.89,20400.0,6.5953,6.5953,6.5953,6.5953,20400.0
2011-06-13 14:05:00,7.9,7.9,7.89,7.9,60800.0,6.6037,6.6037,6.5953,6.6037,60800.0
2011-06-13 14:10:00,7.9,7.9,7.89,7.89,35600.0,6.6037,6.6037,6.5953,6.5953,35600.0
2011-06-13 14:15:00,7.89,7.9,7.89,7.9,62000.0,6.5953,6.6037,6.5953,6.6037,62000.0
2011-06-13 14:20:00,7.9,7.9,7.9,7.9,142000.0,6.6037,6.6037,6.6037,6.6037,142000.0
2011-06-13 14:25:00,7.9,7.9,7.9,7.9,30800.0,6.6037,6.6037,6.6037,6.6037,30800.0
2011-06-13 14:30:00,7.9,7.9,7.88,7.88,49200.0,6.6037,6.6037,6.5869,6.5869,49200.0
2011-06-13 14:35:00,7.88,7.89,7.88,7.88,29600.0,6.5869,6.5953,6.5869,6.5869,29600.0
2011-06-13 14:40:00,7.88,7.89,7.88,7.89,32800.0,6.5869,6.5953,6.5869,6.5953,32800.0
2011-06-13 14:45:00,7.89,7.9,7.89,7.9,48000.0,6.5953,6.6037,6.5953,6.6037,48000.0
2011-06-13 14:50:00,7.9,7.9,7.88,7.88,33200.0,6.6037,6.6037,6.5869,6.5869,33200.0
2011-06-13 14:55:00,7.88,7.89,7.88,7.88,46800.0,6.5869,6.5953,6.5869,6.5869,46800.0
2011-06-13 15:00:00,7.88,7.89,7.88,7.89,32800.0,6.5869,6.5953,6.5869,6.5953,32800.0
2011-06-13 15:05:00,7.89,7.9,7.89,7.9,113200.0,6.5953,6.6037,6.5953,6.6037,113200.0
2011-06-13 15:10:00,7.9,7.91,7.89,7.89,226400.0,6.6037,6.612,6.5953,6.5953,226400.0
2011-06-13 15:15:00,7.89,7.9,7.87,7.9,110400.0,6.5953,6.6037,6.5786,6.6037,110400.0
2011-06-13 15:20:00,7.9,7.9,7.89,7.9,88400.0,6.6037,6.6037,6.5953,6.6037,88400.0
2011-06-13 15:25:00,7.9,7.9,7.89,7.9,26800.0,6.6037,6.6037,6.5953,6.6037,26800.0
2011-06-13 15:30:00,7.9,7.9,7.89,7.89,115200.0,6.6037,6.6037,6.5953,6.5953,115200.0
2011-06-13 15:35:00,7.88,7.89,7.88,7.88,90000.0,6.5869,6.5953,6.5869,6.5869,90000.0
2011-06-13 15:40:00,7.88,7.88,7.87,7.88,123600.0,6.5869,6.5869,6.5786,6.5869,123600.0
2011-06-13 15:45:00,7.88,7.9,7.88,7.89,283600.0,6.5869,6.6037,6.5869,6.5953,283600.0
2011-06-13 15:50:00,7.89,7.89,7.89,7.89,121600.0,6.5953,6.5953,6.5953,6.5953,121600.0
2011-06-13 15:55:00,7.89,7.9,7.87,7.88,208000.0,6.5953,6.6037,6.5786,6.5869,208000.0
2011-06-14 09:30:00,7.95,7.98,7.94,7.97,67200.0,6.6455,6.6705,6.6371,6.6622,67200.0
2011-06-14 09:35:00,7.97,7.97,7.96,7.96,54000.0,6.6622,6.6622,6.6538,6.6538,54000.0
2011-06-14 09:40:00,7.96,7.97,7.96,7.97,45200.0,6.6538,6.6622,6.6538,6.6622,45200.0
2011-06-14 09:45:00,7.97,7.99,7.97,7.98,62800.0,6.6622,6.6789,6.6622,6.6705,62800.0
2011-06-14 09:50:00,7.98,7.98,7.98,7.98,49600.0,6.6705,6.6705,6.6705,6.6705,49600.0
2011-06-14 09:55:00,7.98,7.99,7.98,7.98,40000.0,6.6705,6.6789,6.6705,6.6705,40000.0
2011-06-14 10:00:00,7.98,7.98,7.97,7.98,43600.0,6.6705,6.6705,6.6622,6.6705,43600.0
2011-06-14 10:05:00,7.98,7.99,7.98,7.98,20400.0,6.6705,6.6789,6.6705,6.6705,20400.0
2011-06-14 10:10:00,7.98,7.98,7.98,7.98,8400.0,6.6705,6.6705,6.6705,6.6705,8400.0
2011-06-14 10:15:00,7.98,7.98,7.97,7.98,14000.0,6.6705,6.6705,6.6622,6.6705,14000.0
2011-06-14 10:20:00,7.98,7.98,7.98,7.98,9200.0,6.6705,6.6705,6.6705,6.6705,9200.0
2011-06-14 10:25:00,7.98,8.0,7.98,7.99,18000.0,6.6705,6.6873,6.6705,6.6789,18000.0
2011-06-14 10:30:00,7.99,7.99,7.99,7.99,24800.0,6.6789,6.6789,6.6789,6.6789,24800.0
2011-06-14 10:35:00,7.99,7.99,7.98,7.99,12400.0,6.6789,6.6789,6.6705,6.6789,12400.0
2011-06-14 10:40:00,7.99,8.0,7.99,7.99,24000.0,6.6789,6.6873,6.6789,6.6789,24000.0
2011-06-14 10:45:00,7.99,8.0,7.99,8.0,11600.0,6.6789,6.6873,6.6789,6.6873,11600.0
2011-06-14 10:50:00,8.0,8.0,8.0,8.0,28400.0,6.6873,6.6873,6.6873,6.6873,28400.0
2011-06-14 10:55:00,8.0,8.02,8.0,8.01,82800.0,6.6873,6.704,6.6873,6.6956,82800.0
2011-06-14 11:00:00,8.02,8.02,8.02,8.02,66400.0,6.704,6.704,6.704,6.704,66400.0
2011-06-14 11:05:00,8.02,8.03,8.02,8.03,72400.0,6.704,6.7123,6.704,6.7123,72400.0
2011-06-14 11:10:00,8.03,8.03,8.02,8.03,42400.0,6.7123,6.7123,6.704,6.7123,42400.0
2011-06-14 11:15:00,8.03,8.03,8.03,8.03,26400.0,6.7123,6.7123,6.7123,6.7123,26400.0
2011-06-14 11:20:00,8.03,8.03,8.02,8.02,28000.0,6.7123,6.7123,6.704,6.704,28000.0
2011-06-14 11:25:00,8.02,8.02,8.02,8.02,31600.0,6.704,6.704,6.704,6.704,31600.0
2011-06-14 11:30:00,8.02,8.02,8.02,8.02,25200.0,6.704,6.704,6.704,6.704,25200.0
2011-06-14 11:35:00,8.02,8.02,8.02,8.02,17600.0,6.704,6.704,6.704,6.704,17600.0
2011-06-14 11:40:00,8.02,8.02,8.02,8.02,10800.0,6.704,6.704,6.704,6.704,10800.0
2011-06-14 11:45:00,8.02,8.03,8.02,8.02,10400.0,6.704,6.7123,6.704,6.704,10400.0
2011-06-14 11:50:00,8.02,8.02,8.02,8.02,10400.0,6.704,6.704,6.704,6.704,10400.0
2011-06-14 11:55:00,8.02,8.03,8.02,8.03,13600.0,6.704,6.7123,6.704,6.7123,13600.0
2011-06-14 12:00:00,8.03,8.03,8.03,8.03,8400.0,6.7123,6.7123,6.7123,6.7123,8400.0
2011-06-14 12:05:00,8.03,8.04,8.03,8.03,18000.0,6.7123,6.7207,6.7123,6.7123,18000.0
2011-06-14 12:10:00,8.03,8.04,8.03,8.04,78000.0,6.7123,6.7207,6.7123,6.7207,78000.0
2011-06-14 12:15:00,8.04,8.04,8.04,8.04,6400.0,6.7207,6.7207,6.7207,6.7207,6400.0
2011-06-14 12:20:00,8.04,8.04,8.04,8.04,8800.0,6.7207,6.7207,6.7207,6.7207,8800.0
2011-06-14 12:25:00,8.04,8.04,8.04,8.04,14800.0,6.7207,6.7207,6.7207,6.7207,14800.0
2011-06-14 12:30:00,8.04,8.05,8.04,8.05,68000.0,6.7207,6.729,6.7207,6.729,68000.0
2011-06-14 12:35:00,8.05,8.05,8.05,8.05,28800.0,6.729,6.729,6.729,6.729,28800.0
2011-06-14 12:40:00,8.05,8.06,8.05,8.06,89600.0,6.729,6.7374,6.729,6.7374,89600.0
2011-06-14 12:45:00,8.05,8.06,8.05,8.06,9600.0,6.729,6.7374,6.729,6.7374,9600.0
2011-06-14 12:50:00,8.05,8.06,8.05,8.05,16400.0,6.729,6.7374,6.729,6.729,16400.0
2011-06-14 12:55:00,8.05,8.06,8.05,8.06,37600.0,6.729,6.7374,6.729,6.7374,37600.0
2011-06-14 13:00:00,8.06,8.06,8.05,8.05,12000.0,6.7374,6.7374,6.729,6.729,12000.0
2011-06-14 13:05:00,8.05,8.05,8.05,8.05,5600.0,6.729,6.729,6.729,6.729,5600.0
2011-06-14 13:10:00,8.06,8.06,8.05,8.06,6400.0,6.7374,6.7374,6.729,6.7374,6400.0
2011-06-14 13:15:00,8.06,8.06,8.06,8.06,6400.0,6.7374,6.7374,6.7374,6.7374,6400.0
2011-06-14 13:20:00,8.06,8.06,8.06,8.06,21200.0,6.7374,6.7374,6.7374,6.7374,21200.0
2011-06-14 13:25:00,8.06,8.06,8.06,8.06,11200.0,6.7374,6.7374,6.7374,6.7374,11200.0
2011-06-14 13:30:00,8.06,8.06,8.06,8.06,28800.0,6.7374,6.7374,6.7374,6.7374,28800.0
2011-06-14 13:35:00,8.06,8.07,8.06,8.07,15600.0,6.7374,6.7458,6.7374,6.7458,15600.0
2011-06-14 13:40:00,8.06,8.07,8.06,8.06,46800.0,6.7374,6.7458,6.7374,6.7374,46800.0
2011-06-14 13:45:00,8.06,8.06,8.06,8.06,24000.0,6.7374,6.7374,6.7374,6.7374,24000.0
2011-06-14 13:50:00,8.06,8.06,8.06,8.06,11600.0,6.7374,6.7374,6.7374,6.7374,11600.0
2011-06-14 13:55:00,8.06,8.06,8.06,8.06,7600.0,6.7374,6.7374,6.7374,6.7374,7600.0
2011-06-14 14:00:00,8.06,8.06,8.05,8.06,33200.0,6.7374,6.7374,6.729,6.7374,33200.0
2011-06-14 14:05:00,8.06,8.06,8.06,8.06,20400.0,6.7374,6.7374,6.7374,6.7374,20400.0
2011-06-14 14:10:00,8.06,8.06,8.06,8.06,2400.0,6.7374,6.7374,6.7374,6.7374,2400.0
2011-06-14 14:15:00,8.06,8.06,8.05,8.05,11600.0,6.7374,6.7374,6.729,6.729,11600.0
2011-06-14 14:20:00,8.05,8.06,8.05,8.06,30000.0,6.729,6.7374,6.729,6.7374,30000.0
2011-06-14 14:25:00,8.05,8.06,8.05,8.06,6800.0,6.729,6.7374,6.729,6.7374,6800.0
2011-06-14 14:30:00,8.06,8.06,8.05,8.06,39200.0,6.7374,6.7374,6.729,6.7374,39200.0
2011-06-14 14:35:00,8.06,8.06,8.05,8.05,12800.0,6.7374,6.7374,6.729,6.729,12800.0
2011-06-14 14:40:00,8.05,8.06,8.05,8.05,26400.0,6.729,6.7374,6.729,6.729,26400.0
2011-06-14 14:45:00,8.05,8.07,8.05,8.07,70800.0,6.729,6.7458,6.729,6.7458,70800.0
2011-06-14 14:50:00,8.07,8.08,8.07,8.08,44800.0,6.7458,6.7541,6.7458,6.7541,44800.0
2011-06-14 14:55:00,8.07,8.1,8.07,8.1,351200.0,6.7458,6.7708,6.7458,6.7708,351200.0
2011-06-14 15:00:00,8.1,8.1,8.1,8.1,25200.0,6.7708,6.7708,6.7708,6.7708,25200.0
2011-06-14 15:05:00,8.1,8.1,8.1,8.1,144400.0,6.7708,6.7708,6.7708,6.7708,144400.0
2011-06-14 15:10:00,8.1,8.1,8.09,8.09,58400.0,6.7708,6.7708,6.7625,6.7625,58400.0
2011-06-14 15:15:00,8.09,8.09,8.08,8.08,82000.0,6.7625,6.7625,6.7541,6.7541,82000.0
2011-06-14 15:20:00,8.08,8.09,8.08,8.09,38400.0,6.7541,6.7625,6.7541,6.7625,38400.0
2011-06-14 15:25:00,8.09,8.09,8.08,8.08,70800.0,6.7625,6.7625,6.7541,6.7541,70800.0
2011-06-14 15:30:00,8.09,8.11,8.08,8.1,631600.0,6.7625,6.7792,6.7541,6.7708,631600.0
2011-06-14 15:35:00,8.1,8.11,8.1,8.1,187600.0,6.7708,6.7792,6.7708,6.7708,187600.0
2011-06-14 15:40:00,8.1,8.1,8.08,8.08,143600.0,6.7708,6.7708,6.7541,6.7541,143600.0
2011-06-14 15:45:00,8.08,8.08,8.07,8.07,229600.0,6.7541,6.7541,6.7458,6.7458,229600.0
2011-06-14 15:50:00,8.07,8.08,8.06,8.06,285200.0,6.7458,6.7541,6.7374,6.7374,285200.0
2011-06-14 15:55:00,8.06,8.08,8.06,8.07,412000.0,6.7374,6.7541,6.7374,6.7458,412000.0
2011-06-15 09:30:00,8.0,8.03,7.98,8.01,90800.0,6.6873,6.7123,6.6705,6.6956,90800.0
2011-06-15 09:35:00,8.01,8.02,7.99,8.02,24000.0,6.6956,6.704,6.6789,6.704,24000.0
2011-06-15 09:40:00,8.02,8.03,8.0,8.03,55600.0,6.704,6.7123,6.6873,6.7123,55600.0
2011-06-15 09:45:00,8.03,8.04,8.01,8.02,56800.0,6.7123,6.7207,6.6956,6.704,56800.0
2011-06-15 09:50:00,8.02,8.04,8.02,8.03,57200.0,6.704,6.7207,6.704,6.7123,57200.0
2011-06-15 09:55:00,8.03,8.03,8.02,8.02,54800.0,6.7123,6.7123,6.704,6.704,54800.0
2011-06-15 10:00:00,8.03,8.03,8.01,8.02,76400.0,6.7123,6.7123,6.6956,6.704,76400.0
2011-06-15 10:05:00,8.02,8.04,8.02,8.03,54800.0,6.704,6.7207,6.704,6.7123,54800.0
2011-06-15 10:10:00,8.03,8.04,8.02,8.02,58400.0,6.7123,6.7207,6.704,6.704,58400.0
2011-06-15 10:15:00,8.02,8.03,8.02,8.03,52400.0,6.704,6.7123,6.704,6.7123,52400.0
2011-06-15 10:20:00,8.03,8.03,8.02,8.03,20800.0,6.7123,6.7123,6.704,6.7123,20800.0
2011-06-15 10:25:00,8.03,8.03,8.03,8.03,12400.0,6.7123,6.7123,6.7123,6.7123,12400.0
2011-06-15 10:30:00,8.03,8.04,8.03,8.03,19200.0,6.7123,6.7207,6.7123,6.7123,19200.0
2011-06-15 10:35:00,8.03,8.04,8.03,8.04,20400.0,6.7123,6.7207,6.7123,6.7207,20400.0
2011-06-15 10:40:00,8.04,8.05,8.04,8.05,20000.0,6.7207,6.729,6.7207,6.729,20000.0
2011-06-15 10:45:00,8.04,8.05,8.03,8.04,26400.0,6.7207,6.729,6.7123,6.7207,26400.0
2011-06-15 10:50:00,8.04,8.05,8.03,8.04,74000.0,6.7207,6.729,6.7123,6.7207,74000.0
2011-06-15 10:55:00,8.04,8.05,8.04,8.05,24800.0,6.7207,6.729,6.7207,6.729,24800.0
2011-06-15 11:00:00,8.05,8.05,8.04,8.04,48400.0,6.729,6.729,6.7207,6.7207,48400.0
2011-06-15 11:05:00,8.04,8.05,8.04,8.05,25200.0,6.7207,6.729,6.7207,6.729,25200.0
2011-06-15 11:10:00,8.05,8.05,8.03,8.04,34400.0,6.729,6.729,6.7123,6.7207,34400.0
2011-06-15 11:15:00,8.04,8.05,8.04,8.05,28000.0,6.7207,6.729,6.7207,6.729,28000.0
2011-06-15 11:20:00,8.05,8.06,8.04,8.05,22800.0,6.729,6.7374,6.7207,6.729,22800.0
2011-06-15 11:25:00,8.05,8.05,8.05,8.05,27600.0,6.729,6.729,6.729,6.729,27600.0
2011-06-15 11:30:00,8.05,8.05,8.03,8.03,36000.0,6.729,6.729,6.7123,6.7123,36000.0
2011-06-15 11:35:00,8.03,8.04,8.02,8.02,64800.0,6.7123,6.7207,6.704,6.704,64800.0
2011-06-15 11:40:00,8.02,8.03,8.02,8.03,73600.0,6.704,6.7123,6.704,6.7123,73600.0
2011-06-15 11:45:00,8.03,8.03,8.02,8.02,70400.0,6.7123,6.7123,6.704,6.704,70400.0
2011-06-15 11:50:00,8.02,8.03,8.01,8.03,169600.0,6.704,6.7123,6.6956,6.7123,169600.0
2011-06-15 11:55:00,8.02,8.02,8.02,8.02,131200.0,6.704,6.704,6.704,6.704,131200.0
2011-06-15 12:00:00,8.02,8.03,8.02,8.03,150400.0,6.704,6.7123,6.704,6.7123,150400.0
2011-06-15 12:05:00,8.02,8.03,8.02,8.02,70400.0,6.704,6.7123,6.704,6.704,70400.0
2011-06-15 12:10:00,8.03,8.03,8.02,8.02,124800.0,6.7123,6.7123,6.704,6.704,124800.0
2011-06-15 12:15:00,8.03,8.03,8.02,8.02,156800.0,6.7123,6.7123,6.704,6.704,156800.0
2011-06-15 12:20:00,8.02,8.03,8.02,8.02,105600.0,6.704,6.7123,6.704,6.704,105600.0
2011-06-15 12:25:00,8.02,8.02,8.01,8.02,146000.0,6.704,6.704,6.6956,6.704,146000.0
2011-06-15 12:30:00,8.03,8.03,8.02,8.03,59600.0,6.7123,6.7123,6.704,6.7123,59600.0
2011-06-15 12:35:00,8.03,8.03,8.02,8.03,62800.0,6.7123,6.7123,6.704,6.7123,62800.0
2011-06-15 12:40:00,8.03,8.04,8.02,8.03,62800.0,6.7123,6.7207,6.704,6.7123,62800.0
2011-06-15 12:45:00,8.03,8.04,8.02,8.03,40000.0,6.7123,6.7207,6.704,6.7123,40000.0
2011-06-15 12:50:00,8.03,8.03,8.02,8.02,61600.0,6.7123,6.7123,6.704,6.704,61600.0
2011-06-15 12:55:00,8.02,8.02,8.01,8.01,78400.0,6.704,6.704,6.6956,6.6956,78400.0
2011-06-15 13:00:00,8.01,8.02,8.0,8.01,35200.0,6.6956,6.704,6.6873,6.6956,35200.0
2011-06-15 13:05:00,8.01,8.02,8.01,8.01,79200.0,6.6956,6.704,6.6956,6.6956,79200.0
2011-06-15 13:10:00,8.01,8.02,8.01,8.01,50000.0,6.6956,6.704,6.6956,6.6956,50000.0
2011-06-15 13:15:00,8.01,8.01,8.0,8.0,66800.0,6.6956,6.6956,6.6873,6.6873,66800.0
2011-06-15 13:20:00,8.0,8.0,7.99,8.0,42400.0,6.6873,6.6873,6.6789,6.6873,42400.0
2011-06-15 13:25:00,8.0,8.02,8.0,8.02,82800.0,6.6873,6.704,6.6873,6.704,82800.0
2011-06-15 13:30:00,8.02,8.02,8.0,8.0,92400.0,6.704,6.704,6.6873,6.6873,92400.0
2011-06-15 13:35:00,8.0,8.01,7.99,8.01,45600.0,6.6873,6.6956,6.6789,6.6956,45600.0
2011-06-15 13:40:00,8.01,8.02,8.01,8.01,26400.0,6.6956,6.704,6.6956,6.6956,26400.0
2011-06-15 13:45:00,8.01,8.02,8.0,8.0,34000.0,6.6956,6.704,6.6873,6.6873,34000.0
2011-06-15 13:50:00,8.0,8.0,7.99,7.99,24400.0,6.6873,6.6873,6.6789,6.6789,24400.0
2011-06-15 13:55:00,7.99,8.0,7.98,8.0,34800.0,6.6789,6.6873,6.6705,6.6873,34800.0
2011-06-15 14:00:00,8.0,8.0,8.0,8.0,51600.0,6.6873,6.6873,6.6873,6.6873,51600.0
2011-06-15 14:05:00,8.0,8.01,8.0,8.0,36000.0,6.6873,6.6956,6.6873,6.6873,36000.0
2011-06-15 14:10:00,8.0,8.0,8.0,8.0,42000.0,6.6873,6.6873,6.6873,6.6873,42000.0
2011-06-15 14:15:00,8.0,8.0,8.0,8.0,34800.0,6.6873,6.6873,6.6873,6.6873,34800.0
2011-06-15 14:20:00,8.0,8.0,7.99,7.99,98000.0,6.6873,6.6873,6.6789,6.6789,98000.0
2011-06-15 14:25:00,7.99,8.0,7.99,7.99,43200.0,6.6789,6.6873,6.6789,6.6789,43200.0
2011-06-15 14:30:00,7.99,8.0,7.99,8.0,53600.0,6.6789,6.6873,6.6789,6.6873,53600.0
2011-06-15 14:35:00,7.99,8.0,7.99,8.0,73200.0,6.6789,6.6873,6.6789,6.6873,73200.0
2011-06-15 14:40:00,8.0,8.0,7.99,7.99,37200.0,6.6873,6.6873,6.6789,6.6789,37200.0
2011-06-15 14:45:00,7.99,8.01,7.97,8.0,114400.0,6.6789,6.6956,6.6622,6.6873,114400.0
2011-06-15 14:50:00,7.99,8.0,7.99,8.0,255600.0,6.6789,6.6873,6.6789,6.6873,255600.0
2011-06-15 14:55:00,8.0,8.0,7.98,7.98,74800.0,6.6873,6.6873,6.6705,6.6705,74800.0
2011-06-15 15:00:00,7.98,7.99,7.97,7.98,108400.0,6.6705,6.6789,6.6622,6.6705,108400.0
2011-06-15 15:05:00,7.98,7.99,7.97,7.98,251200.0,6.6705,6.6789,6.6622,6.6705,251200.0
2011-06-15 15:10:00,7.98,7.98,7.97,7.98,90000.0,6.6705,6.6705,6.6622,6.6705,90000.0
2011-06-15 15:15:00,7.98,7.98,7.97,7.98,85600.0,6.6705,6.6705,6.6622,6.6705,85600.0
2011-06-15 15:20:00,7.98,7.99,7.97,7.98,153600.0,6.6705,6.6789,6.6622,6.6705,153600.0
2011-06-15 15:25:00,7.98,8.0,7.98,7.99,77200.0,6.6705,6.6873,6.6705,6.6789,77200.0
2011-06-15 15:30:00,7.99,8.0,7.99,8.0,118800.0,6.6789,6.6873,6.6789,6.6873,118800.0
2011-06-15 15:35:00,8.0,8.0,7.99,7.99,97600.0,6.6873,6.6873,6.6789,6.6789,97600.0
2011-06-15 15:40:00,7.99,8.0,7.99,8.0,104400.0,6.6789,6.6873,6.6789,6.6873,104400.0
2011-06-15 15:45:00,8.0,8.01,8.0,8.0,132000.0,6.6873,6.6956,6.6873,6.6873,132000.0
2011-06-15 15:50:00,8.0,8.0,7.99,8.0,80800.0,6.6873,6.6873,6.6789,6.6873,80800.0
2011-06-15 15:55:00,8.0,8.0,7.98,7.98,211200.0,6.6873,6.6873,6.6705,6.6705,211200.0
2011-06-16 09:30:00,8.0,8.02,7.98,8.02,66400.0,6.6873,6.704,6.6705,6.704,66400.0
2011-06-16 09:35:00,8.01,8.05,8.01,8.03,68000.0,6.6956,6.729,6.6956,6.7123,68000.0
2011-06-16 09:40:00,8.04,8.04,8.03,8.04,59200.0,6.7207,6.7207,6.7123,6.7207,59200.0
2011-06-16 09:45:00,8.04,8.05,8.04,8.04,59600.0,6.7207,6.729,6.7207,6.7207,59600.0
2011-06-16 09:50:00,8.04,8.04,8.02,8.02,255200.0,6.7207,6.7207,6.704,6.704,255200.0
2011-06-16 09:55:00,8.02,8.02,8.01,8.02,35600.0,6.704,6.704,6.6956,6.704,35600.0
2011-06-16 10:00:00,8.02,8.02,7.98,8.02,62400.0,6.704,6.704,6.6705,6.704,62400.0
2011-06-16 10:05:00,8.02,8.03,8.01,8.03,49200.0,6.704,6.7123,6.6956,6.7123,49200.0
2011-06-16 10:10:00,8.03,8.05,8.03,8.04,22800.0,6.7123,6.729,6.7123,6.7207,22800.0
2011-06-16 10:15:00,8.04,8.05,8.03,8.03,16400.0,6.7207,6.729,6.7123,6.7123,16400.0
2011-06-16 10:20:00,8.04,8.04,8.03,8.03,27600.0,6.7207,6.7207,6.7123,6.7123,27600.0
2011-06-16 10:25:00,8.03,8.04,8.02,8.03,14800.0,6.7123,6.7207,6.704,6.7123,14800.0
2011-06-16 10:30:00,8.03,8.04,8.03,8.04,14400.0,6.7123,6.7207,6.7123,6.7207,14400.0
2011-06-16 10:35:00,8.03,8.04,8.03,8.04,30000.0,6.7123,6.7207,6.7123,6.7207,30000.0
2011-06-16 10:40:00,8.04,8.06,8.04,8.05,16000.0,6.7207,6.7374,6.7207,6.729,16000.0
2011-06-16 10:45:00,8.05,8.05,8.04,8.04,11200.0,6.729,6.729,6.7207,6.7207,11200.0
2011-06-16 10:50:00,8.04,8.04,8.04,8.04,16400.0,6.7207,6.7207,6.7207,6.7207,16400.0
2011-06-16 10:55:00,8.04,8.04,8.04,8.04,7200.0,6.7207,6.7207,6.7207,6.7207,7200.0
2011-06-16 11:00:00,8.03,8.03,8.03,8.03,20000.0,6.7123,6.7123,6.7123,6.7123,20000.0
2011-06-16 11:05:00,8.03,8.03,8.02,8.03,25200.0,6.7123,6.7123,6.704,6.7123,25200.0
2011-06-16 11:10:00,8.03,8.04,8.03,8.04,13200.0,6.7123,6.7207,6.7123,6.7207,13200.0
2011-06-16 11:15:00,8.04,8.05,8.03,8.05,14400.0,6.7207,6.729,6.7123,6.729,14400.0
2011-06-16 11:20:00,8.05,8.06,8.05,8.05,20000.0,6.729,6.7374,6.729,6.729,20000.0
2011-06-16 11:25:00,8.05,8.06,8.05,8.06,20000.0,6.729,6.7374,6.729,6.7374,20000.0
2011-06-16 11:30:00,8.06,8.06,8.04,8.04,35200.0,6.7374,6.7374,6.7207,6.7207,35200.0
2011-06-16 11:35:00,8.05,8.06,8.04,8.04,8800.0,6.729,6.7374,6.7207,6.7207,8800.0
2011-06-16 11:40:00,8.04,8.05,8.04,8.04,13200.0,6.7207,6.729,6.7207,6.7207,13200.0
2011-06-16 11:45:00,8.04,8.05,8.04,8.04,14400.0,6.7207,6.729,6.7207,6.7207,14400.0
2011-06-16 11:50:00,8.04,8.05,8.04,8.05,13600.0,6.7207,6.729,6.7207,6.729,13600.0
2011-06-16 11:55:00,8.04,8.04,8.04,8.04,20400.0,6.7207,6.7207,6.7207,6.7207,20400.0
2011-06-16 12:00:00,8.04,8.05,8.04,8.05,47200.0,6.7207,6.729,6.7207,6.729,47200.0
2011-06-16 12:05:00,8.05,8.06,8.05,8.06,32000.0,6.729,6.7374,6.729,6.7374,32000.0
2011-06-16 12:10:00,8.06,8.06,8.05,8.06,41600.0,6.7374,6.7374,6.729,6.7374,41600.0
2011-06-16 12:15:00,8.06,8.06,8.05,8.05,23600.0,6.7374,6.7374,6.729,6.729,23600.0
2011-06-16 12:20:00,8.05,8.06,8.05,8.06,37600.0,6.729,6.7374,6.729,6.7374,37600.0
2011-06-16 12:25:00,8.06,8.06,8.05,8.06,33200.0,6.7374,6.7374,6.729,6.7374,33200.0
2011-06-16 12:30:00,8.06,8.06,8.05,8.05,18000.0,6.7374,6.7374,6.729,6.729,18000.0
2011-06-16 12:35:00,8.06,8.06,8.04,8.04,32400.0,6.7374,6.7374,6.7207,6.7207,32400.0
2011-06-16 12:40:00,8.04,8.04,8.03,8.04,12000.0,6.7207,6.7207,6.7123,6.7207,12000.0
2011-06-16 12:45:00,8.03,8.04,8.03,8.04,29200.0,6.7123,6.7207,6.7123,6.7207,29200.0
2011-06-16 12:50:00,8.04,8.04,8.04,8.04,32800.0,6.7207,6.7207,6.7207,6.7207,32800.0
2011-06-16 12:55:00,8.04,8.04,8.03,8.03,15200.0,6.7207,6.7207,6.7123,6.7123,15200.0
2011-06-16 13:00:00,8.03,8.03,8.02,8.02,34400.0,6.7123,6.7123,6.704,6.704,34400.0
2011-06-16 13:05:00,8.02,8.02,8.02,8.02,5200.0,6.704,6.704,6.704,6.704,5200.0
2011-06-16 13:10:00,8.02,8.03,8.02,8.03,12000.0,6.704,6.7123,6.704,6.7123,12000.0
2011-06-16 13:15:00,8.03,8.03,8.03,8.03,26000.0,6.7123,6.7123,6.7123,6.7123,26000.0
2011-06-16 13:20:00,8.03,8.03,8.02,8.03,67600.0,6.7123,6.7123,6.704,6.7123,67600.0
2011-06-16 13:25:00,8.03,8.03,8.02,8.02,26000.0,6.7123,6.7123,6.704,6.704,26000.0
2011-06-16 13:30:00,8.02,8.02,8.01,8.01,63200.0,6.704,6.704,6.6956,6.6956,63200.0
2011-06-16 13:35:00,8.01,8.01,8.0,8.0,86400.0,6.6956,6.6956,6.6873,6.6873,86400.0
2011-06-16 13:40:00,8.0,8.0,7.99,7.99,62000.0,6.6873,6.6873,6.6789,6.6789,62000.0
2011-06-16 13:45:00,8.0,8.01,8.0,8.0,49200.0,6.6873,6.6956,6.6873,6.6873,49200.0
2011-06-16 13:50:00,8.01,8.01,8.0,8.0,51600.0,6.6956,6.6956,6.6873,6.6873,51600.0
2011-06-16 13:55:00,8.0,8.01,8.0,8.0,68400.0,6.6873,6.6956,6.6873,6.6873,68400.0
2011-06-16 14:00:00,8.01,8.01,8.0,8.01,54000.0,6.6956,6.6956,6.6873,6.6956,54000.0
2011-06-16 14:05:00,8.01,8.01,8.01,8.01,22400.0,6.6956,6.6956,6.6956,6.6956,22400.0
2011-06-16 14:10:00,8.01,8.01,8.0,8.0,18000.0,6.6956,6.6956,6.6873,6.6873,18000.0
2011-06-16 14:15:00,8.0,8.01,8.0,8.0,22000.0,6.6873,6.6956,6.6873,6.6873,22000.0
2011-06-16 14:20:00,8.0,8.01,8.0,8.01,30000.0,6.6873,6.6956,6.6873,6.6956,30000.0
2011-06-16 14:25:00,8.01,8.02,8.01,8.02,35600.0,6.6956,6.704,6.6956,6.704,35600.0
2011-06-16 14:30:00,8.02,8.02,8.01,8.01,19600.0,6.704,6.704,6.6956,6.6956,19600.0
2011-06-16 14:35:00,8.01,8.01,8.0,8.0,47600.0,6.6956,6.6956,6.6873,6.6873,47600.0
2011-06-16 14:40:00,8.0,8.01,8.0,8.0,28400.0,6.6873,6.6956,6.6873,6.6873,28400.0
2011-06-16 14:45:00,8.0,8.0,7.98,7.99,97200.0,6.6873,6.6873,6.6705,6.6789,97200.0
2011-06-16 14:50:00,7.99,8.01,7.99,8.01,86000.0,6.6789,6.6956,6.6789,6.6956,86000.0
2011-06-16 14:55:00,8.01,8.02,8.01,8.02,48800.0,6.6956,6.704,6.6956,6.704,48800.0
2011-06-16 15:00:00,8.02,8.02,8.01,8.02,70800.0,6.704,6.704,6.6956,6.704,70800.0
2011-06-16 15:05:00,8.02,8.03,8.02,8.02,38000.0,6.704,6.7123,6.704,6.704,38000.0
2011-06-16 15:10:00,8.03,8.03,8.02,8.03,46800.0,6.7123,6.7123,6.704,6.7123,46800.0
2011-06-16 15:15:00,8.03,8.03,8.02,8.02,71600.0,6.7123,6.7123,6.704,6.704,71600.0
2011-06-16 15:20:00,8.02,8.03,8.02,8.03,35600.0,6.704,6.7123,6.704,6.7123,35600.0
2011-06-16 15:25:00,8.03,8.03,8.01,8.01,112400.0,6.7123,6.7123,6.6956,6.6956,112400.0
2011-06-16 15:30:00,8.01,8.02,8.0,8.02,435200.0,6.6956,6.704,6.6873,6.704,435200.0
2011-06-16 15:35:00,8.02,8.02,8.01,8.02,149200.0,6.704,6.704,6.6956,6.704,149200.0
2011-06-16 15:40:00,8.02,8.02,8.01,8.02,86400.0,6.704,6.704,6.6956,6.704,86400.0
2011-06-16 15:45:00,8.02,8.03,8.02,8.03,220000.0,6.704,6.7123,6.704,6.7123,220000.0
2011-06-16 15:50:00,8.03,8.03,8.01,8.02,224400.0,6.7123,6.7123,6.6956,6.704,224400.0
2011-06-16 15:55:00,8.02,8.03,8.0,8.01,480400.0,6.704,6.7123,6.6873,6.6956,480400.0
2011-06-17 09:30:00,8.07,8.1,8.04,8.04,519200.0,6.7458,6.7708,6.7207,6.7207,519200.0
2011-06-17 09:35:00,8.04,8.06,8.03,8.06,84400.0,6.7207,6.7374,6.7123,6.7374,84400.0
2011-06-17 09:40:00,8.05,8.06,8.05,8.05,44800.0,6.729,6.7374,6.729,6.729,44800.0
2011-06-17 09:45:00,8.05,8.05,8.04,8.04,59600.0,6.729,6.729,6.7207,6.7207,59600.0
2011-06-17 09:50:00,8.04,8.04,8.01,8.01,237600.0,6.7207,6.7207,6.6956,6.6956,237600.0
2011-06-17 09:55:00,8.01,8.01,7.99,7.99,102000.0,6.6956,6.6956,6.6789,6.6789,102000.0
2011-06-17 10:00:00,8.0,8.03,8.0,8.02,116400.0,6.6873,6.7123,6.6873,6.704,116400.0
2011-06-17 10:05:00,8.02,8.03,8.02,8.02,33600.0,6.704,6.7123,6.704,6.704,33600.0
2011-06-17 10:10:00,8.02,8.03,8.02,8.03,162400.0,6.704,6.7123,6.704,6.7123,162400.0
2011-06-17 10:15:00,8.03,8.03,8.01,8.03,117600.0,6.7123,6.7123,6.6956,6.7123,117600.0
2011-06-17 10:20:00,8.03,8.03,8.0,8.0,53600.0,6.7123,6.7123,6.6873,6.6873,53600.0
2011-06-17 10:25:00,8.0,8.01,8.0,8.01,32800.0,6.6873,6.6956,6.6873,6.6956,32800.0
2011-06-17 10:30:00,8.0,8.02,8.0,8.01,35600.0,6.6873,6.704,6.6873,6.6956,35600.0
2011-06-17 10:35:00,8.02,8.03,8.01,8.03,53200.0,6.704,6.7123,6.6956,6.7123,53200.0
2011-06-17 10:40:00,8.04,8.04,8.03,8.04,62400.0,6.7207,6.7207,6.7123,6.7207,62400.0
2011-06-17 10:45:00,8.04,8.05,8.03,8.05,17600.0,6.7207,6.729,6.7123,6.729,17600.0
2011-06-17 10:50:00,8.05,8.05,8.04,8.05,14400.0,6.729,6.729,6.7207,6.729,14400.0
2011-06-17 10:55:00,8.05,8.06,8.05,8.05,30000.0,6.729,6.7374,6.729,6.729,30000.0
2011-06-17 11:00:00,8.05,8.05,8.03,8.03,37600.0,6.729,6.729,6.7123,6.7123,37600.0
2011-06-17 11:05:00,8.03,8.04,8.03,8.03,24000.0,6.7123,6.7207,6.7123,6.7123,24000.0
2011-06-17 11:10:00,8.03,8.04,8.03,8.04,18800.0,6.7123,6.7207,6.7123,6.7207,18800.0
2011-06-17 11:15:00,8.04,8.04,8.03,8.04,24400.0,6.7207,6.7207,6.7123,6.7207,24400.0
2011-06-17 11:20:00,8.04,8.04,8.03,8.03,20000.0,6.7207,6.7207,6.7123,6.7123,20000.0
2011-06-17 11:25:00,8.03,8.04,8.03,8.04,8400.0,6.7123,6.7207,6.7123,6.7207,8400.0
2011-06-17 11:30:00,8.04,8.04,8.03,8.03,18800.0,6.7207,6.7207,6.7123,6.7123,18800.0
2011-06-17 11:35:00,8.03,8.03,8.02,8.02,15200.0,6.7123,6.7123,6.704,6.704,15200.0
2011-06-17 11:40:00,8.02,8.02,8.02,8.02,21200.0,6.704,6.704,6.704,6.704,21200.0
2011-06-17 11:45:00,8.02,8.02,8.02,8.02,8800.0,6.704,6.704,6.704,6.704,8800.0
2011-06-17 11:50:00,8.03,8.03,8.02,8.02,18800.0,6.7123,6.7123,6.704,6.704,18800.0
2011-06-17 11:55:00,8.03,8.03,8.03,8.03,5200.0,6.7123,6.7123,6.7123,6.7123,5200.0
2011-06-17 12:00:00,8.03,8.03,8.03,8.03,14800.0,6.7123,6.7123,6.7123,6.7123,14800.0
2011-06-17 12:05:00,8.03,8.03,8.03,8.03,8800.0,6.7123,6.7123,6.7123,6.7123,8800.0
2011-06-17 12:10:00,8.03,8.03,8.03,8.03,8400.0,6.7123,6.7123,6.7123,6.7123,8400.0
2011-06-17 12:15:00,8.03,8.03,8.03,8.03,21200.0,6.7123,6.7123,6.7123,6.7123,21200.0
2011-06-17 12:20:00,8.03,8.03,8.01,8.02,16000.0,6.7123,6.7123,6.6956,6.704,16000.0
2011-06-17 12:25:00,8.02,8.02,8.02,8.02,7200.0,6.704,6.704,6.704,6.704,7200.0
2011-06-17 12:30:00,8.02,8.02,8.02,8.02,28400.0,6.704,6.704,6.704,6.704,28400.0
2011-06-17 12:35:00,8.02,8.03,8.02,8.02,34400.0,6.704,6.7123,6.704,6.704,34400.0
2011-06-17 12:40:00,8.02,8.02,8.02,8.02,25600.0,6.704,6.704,6.704,6.704,25600.0
2011-06-17 12:45:00,8.02,8.02,8.02,8.02,8800.0,6.704,6.704,6.704,6.704,8800.0
2011-06-17 12:50:00,8.02,8.02,8.02,8.02,42000.0,6.704,6.704,6.704,6.704,42000.0
2011-06-17 12:55:00,8.02,8.02,8.01,8.02,64400.0,6.704,6.704,6.6956,6.704,64400.0
2011-06-17 13:00:00,8.02,8.02,8.02,8.02,23600.0,6.704,6.704,6.704,6.704,23600.0
2011-06-17 13:05:00,8.02,8.03,8.02,8.02,29600.0,6.704,6.7123,6.704,6.704,29600.0
2011-06-17 13:10:00,8.03,8.03,8.02,8.02,18400.0,6.7123,6.7123,6.704,6.704,18400.0
2011-06-17 13:15:00,8.02,8.03,8.02,8.02,30000.0,6.704,6.7123,6.704,6.704,30000.0
2011-06-17 13:20:00,8.02,8.02,8.02,8.02,15600.0,6.704,6.704,6.704,6.704,15600.0
2011-06-17 13:25:00,8.02,8.03,8.02,8.03,130400.0,6.704,6.7123,6.704,6.7123,130400.0
2011-06-17 13:30:00,8.03,8.03,8.02,8.03,33600.0,6.7123,6.7123,6.704,6.7123,33600.0
2011-06-17 13:35:00,8.03,8.04,8.03,8.04,12400.0,6.7123,6.7207,6.7123,6.7207,12400.0
2011-06-17 13:40:00,8.04,8.04,8.03,8.03,31600.0,6.7207,6.7207,6.7123,6.7123,31600.0
2011-06-17 13:45:00,8.03,8.03,8.03,8.03,24800.0,6.7123,6.7123,6.7123,6.7123,24800.0
2011-06-17 13:50:00,8.03,8.03,8.02,8.03,26400.0,6.7123,6.7123,6.704,6.7123,26400.0
2011-06-17 13:55:00,8.03,8.03,8.03,8.03,7200.0,6.7123,6.7123,6.7123,6.7123,7200.0
2011-06-17 14:00:00,8.03,8.03,8.03,8.03,49200.0,6.7123,6.7123,6.7123,6.7123,49200.0
2011-06-17 14:05:00,8.03,8.03,8.03,8.03,17200.0,6.7123,6.7123,6.7123,6.7123,17200.0
2011-06-17 14:10:00,8.03,8.03,8.03,8.03,20400.0,6.7123,6.7123,6.7123,6.7123,20400.0
2011-06-17 14:15:00,8.03,8.05,8.03,8.04,74800.0,6.7123,6.729,6.7123,6.7207,74800.0
2011-06-17 14:20:00,8.04,8.05,8.04,8.04,44800.0,6.7207,6.729,6.7207,6.7207,44800.0
2011-06-17 14:25:00,8.04,8.06,8.04,8.06,27200.0,6.7207,6.7374,6.7207,6.7374,27200.0
2011-06-17 14:30:00,8.06,8.06,8.06,8.06,26000.0,6.7374,6.7374,6.7374,6.7374,26000.0
2011-06-17 14:35:00,8.06,8.06,8.06,8.06,32000.0,6.7374,6.7374,6.7374,6.7374,32000.0
2011-06-17 14:40:00,8.06,8.06,8.06,8.06,25200.0,6.7374,6.7374,6.7374,6.7374,25200.0
2011-06-17 14:45:00,8.06,8.06,8.05,8.06,49600.0,6.7374,6.7374,6.729,6.7374,49600.0
2011-06-17 14:50:00,8.06,8.06,8.06,8.06,6000.0,6.7374,6.7374,6.7374,6.7374,6000.0
2011-06-17 14:55:00,8.06,8.06,8.06,8.06,14800.0,6.7374,6.7374,6.7374,6.7374,14800.0
2011-06-17 15:00:00,8.06,8.06,8.06,8.06,36400.0,6.7374,6.7374,6.7374,6.7374,36400.0
2011-06-17 15:05:00,8.06,8.06,8.06,8.06,72800.0,6.7374,6.7374,6.7374,6.7374,72800.0
2011-06-17 15:10:00,8.06,8.06,8.06,8.06,112000.0,6.7374,6.7374,6.7374,6.7374,112000.0
2011-06-17 15:15:00,8.06,8.06,8.03,8.03,326800.0,6.7374,6.7374,6.7123,6.7123,326800.0
2011-06-17 15:20:00,8.03,8.04,8.03,8.04,54800.0,6.7123,6.7207,6.7123,6.7207,54800.0
2011-06-17 15:25:00,8.03,8.04,8.03,8.04,28800.0,6.7123,6.7207,6.7123,6.7207,28800.0
2011-06-17 15:30:00,8.04,8.04,8.03,8.03,25600.0,6.7207,6.7207,6.7123,6.7123,25600.0
2011-06-17 15:35:00,8.03,8.05,8.03,8.04,108400.0,6.7123,6.729,6.7123,6.7207,108400.0
2011-06-17 15:40:00,8.04,8.05,8.04,8.05,163200.0,6.7207,6.729,6.7207,6.729,163200.0
2011-06-17 15:45:00,8.05,8.05,8.04,8.05,76000.0,6.729,6.729,6.7207,6.729,76000.0
2011-06-17 15:50:00,8.05,8.05,8.02,8.02,423200.0,6.729,6.729,6.704,6.704,423200.0
2011-06-17 15:55:00,8.02,8.02,8.01,8.01,485200.0,6.704,6.704,6.6956,6.6956,485200.0
2011-06-20 09:30:00,8.02,8.03,7.99,8.03,49600.0,6.704,6.7123,6.6789,6.7123,49600.0
2011-06-20 09:35:00,8.03,8.03,8.02,8.02,50000.0,6.7123,6.7123,6.704,6.704,50000.0
2011-06-20 09:40:00,8.02,8.03,8.0,8.0,67200.0,6.704,6.7123,6.6873,6.6873,67200.0
2011-06-20 09:45:00,8.01,8.02,8.01,8.01,47200.0,6.6956,6.704,6.6956,6.6956,47200.0
2011-06-20 09:50:00,8.01,8.01,8.01,8.01,42400.0,6.6956,6.6956,6.6956,6.6956,42400.0
2011-06-20 09:55:00,8.01,8.01,8.0,8.0,66000.0,6.6956,6.6956,6.6873,6.6873,66000.0
2011-06-20 10:00:00,8.0,8.01,8.0,8.0,35200.0,6.6873,6.6956,6.6873,6.6873,35200.0
2011-06-20 10:05:00,8.0,8.01,7.99,7.99,28000.0,6.6873,6.6956,6.6789,6.6789,28000.0
2011-06-20 10:10:00,7.99,8.01,7.99,8.01,73200.0,6.6789,6.6956,6.6789,6.6956,73200.0
2011-06-20 10:15:00,8.01,8.01,8.0,8.01,138800.0,6.6956,6.6956,6.6873,6.6956,138800.0
2011-06-20 10:20:00,8.01,8.01,8.0,8.0,19600.0,6.6956,6.6956,6.6873,6.6873,19600.0
2011-06-20 10:25:00,8.0,8.03,8.0,8.02,38000.0,6.6873,6.7123,6.6873,6.704,38000.0
2011-06-20 10:30:00,8.02,8.04,8.02,8.04,32000.0,6.704,6.7207,6.704,6.7207,32000.0
2011-06-20 10:35:00,8.04,8.04,8.04,8.04,14800.0,6.7207,6.7207,6.7207,6.7207,14800.0
2011-06-20 10:40:00,8.04,8.05,8.04,8.05,20400.0,6.7207,6.729,6.7207,6.729,20400.0
2011-06-20 10:45:00,8.05,8.05,8.05,8.05,12800.0,6.729,6.729,6.729,6.729,12800.0
2011-06-20 10:50:00,8.05,8.05,8.04,8.04,18400.0,6.729,6.729,6.7207,6.7207,18400.0
2011-06-20 10:55:00,8.04,8.04,8.03,8.03,12400.0,6.7207,6.7207,6.7123,6.7123,12400.0
2011-06-20 11:00:00,8.03,8.04,8.03,8.04,25200.0,6.7123,6.7207,6.7123,6.7207,25200.0
2011-06-20 11:05:00,8.04,8.05,8.04,8.04,18400.0,6.7207,6.729,6.7207,6.7207,18400.0
2011-06-20 11:10:00,8.04,8.05,8.04,8.04,48800.0,6.7207,6.729,6.7207,6.7207,48800.0
2011-06-20 11:15:00,8.04,8.04,8.04,8.04,13200.0,6.7207,6.7207,6.7207,6.7207,13200.0
2011-06-20 11:20:00,8.04,8.05,8.03,8.05,57200.0,6.7207,6.729,6.7123,6.729,57200.0
2011-06-20 11:25:00,8.05,8.05,8.05,8.05,12800.0,6.729,6.729,6.729,6.729,12800.0
2011-06-20 11:30:00,8.05,8.06,8.05,8.06,61600.0,6.729,6.7374,6.729,6.7374,61600.0
2011-06-20 11:35:00,8.06,8.06,8.06,8.06,16800.0,6.7374,6.7374,6.7374,6.7374,16800.0
2011-06-20 11:40:00,8.06,8.08,8.06,8.08,70000.0,6.7374,6.7541,6.7374,6.7541,70000.0
2011-06-20 11:45:00,8.08,8.09,8.08,8.09,46800.0,6.7541,6.7625,6.7541,6.7625,46800.0
2011-06-20 11:50:00,8.09,8.09,8.09,8.09,23200.0,6.7625,6.7625,6.7625,6.7625,23200.0
2011-06-20 11:55:00,8.09,8.1,8.09,8.1,16800.0,6.7625,6.7708,6.7625,6.7708,16800.0
2011-06-20 12:00:00,8.1,8.1,8.09,8.1,25200.0,6.7708,6.7708,6.7625,6.7708,25200.0
2011-06-20 12:05:00,8.1,8.1,8.1,8.1,4000.0,6.7708,6.7708,6.7708,6.7708,4000.0
2011-06-20 12:10:00,8.09,8.09,8.09,8.09,13600.0,6.7625,6.7625,6.7625,6.7625,13600.0
2011-06-20 12:15:00,8.09,8.09,8.09,8.09,6800.0,6.7625,6.7625,6.7625,6.7625,6800.0
2011-06-20 12:20:00,8.09,8.09,8.09,8.09,8800.0,6.7625,6.7625,6.7625,6.7625,8800.0
2011-06-20 12:25:00,8.09,8.09,8.09,8.09,25600.0,6.7625,6.7625,6.7625,6.7625,25600.0
2011-06-20 12:30:00,8.1,8.1,8.1,8.1,10000.0,6.7708,6.7708,6.7708,6.7708,10000.0
2011-06-20 12:35:00,8.1,8.1,8.1,8.1,2400.0,6.7708,6.7708,6.7708,6.7708,2400.0
2011-06-20 12:40:00,8.1,8.1,8.09,8.09,25600.0,6.7708,6.7708,6.7625,6.7625,25600.0
2011-06-20 12:45:00,8.09,8.09,8.09,8.09,5200.0,6.7625,6.7625,6.7625,6.7625,5200.0
2011-06-20 12:50:00,8.09,8.1,8.09,8.09,37200.0,6.7625,6.7708,6.7625,6.7625,37200.0
2011-06-20 12:55:00,8.09,8.09,8.08,8.08,30400.0,6.7625,6.7625,6.7541,6.7541,30400.0
2011-06-20 13:00:00,8.08,8.09,8.08,8.09,17200.0,6.7541,6.7625,6.7541,6.7625,17200.0
2011-06-20 13:05:00,8.09,8.09,8.08,8.08,36400.0,6.7625,6.7625,6.7541,6.7541,36400.0
2011-06-20 13:10:00,8.08,8.09,8.08,8.09,16800.0,6.7541,6.7625,6.7541,6.7625,16800.0
2011-06-20 13:15:00,8.09,8.09,8.08,8.08,21200.0,6.7625,6.7625,6.7541,6.7541,21200.0
2011-06-20 13:20:00,8.08,8.08,8.08,8.08,40400.0,6.7541,6.7541,6.7541,6.7541,40400.0
2011-06-20 13:25:00,8.08,8.09,8.08,8.09,12800.0,6.7541,6.7625,6.7541,6.7625,12800.0
2011-06-20 13:30:00,8.09,8.09,8.09,8.09,9600.0,6.7625,6.7625,6.7625,6.7625,9600.0
2011-06-20 13:35:00,8.09,8.1,8.09,8.09,18400.0,6.7625,6.7708,6.7625,6.7625,18400.0
2011-06-20 13:40:00,8.09,8.1,8.09,8.1,60400.0,6.7625,6.7708,6.7625,6.7708,60400.0
2011-06-20 13:45:00,8.1,8.1,8.09,8.1,37200.0,6.7708,6.7708,6.7625,6.7708,37200.0
2011-06-20 13:50:00,8.1,8.1,8.1,8.1,23200.0,6.7708,6.7708,6.7708,6.7708,23200.0
2011-06-20 13:55:00,8.1,8.1,8.09,8.09,30400.0,6.7708,6.7708,6.7625,6.7625,30400.0
2011-06-20 14:00:00,8.09,8.11,8.09,8.11,107200.0,6.7625,6.7792,6.7625,6.7792,107200.0
2011-06-20 14:05:00,8.11,8.11,8.1,8.11,62800.0,6.7792,6.7792,6.7708,6.7792,62800.0
2011-06-20 14:10:00,8.11,8.11,8.08,8.08,151200.0,6.7792,6.7792,6.7541,6.7541,151200.0
2011-06-20 14:15:00,8.08,8.08,8.07,8.08,18400.0,6.7541,6.7541,6.7458,6.7541,18400.0
2011-06-20 14:20:00,8.08,8.09,8.06,8.06,306000.0,6.7541,6.7625,6.7374,6.7374,306000.0
2011-06-20 14:25:00,8.06,8.06,8.06,8.06,27600.0,6.7374,6.7374,6.7374,6.7374,27600.0
2011-06-20 14:30:00,8.06,8.07,8.06,8.07,66400.0,6.7374,6.7458,6.7374,6.7458,66400.0
2011-06-20 14:35:00,8.07,8.08,8.07,8.08,73200.0,6.7458,6.7541,6.7458,6.7541,73200.0
2011-06-20 14:40:00,8.08,8.08,8.07,8.08,13600.0,6.7541,6.7541,6.7458,6.7541,13600.0
2011-06-20 14:45:00,8.08,8.09,8.08,8.08,52000.0,6.7541,6.7625,6.7541,6.7541,52000.0
2011-06-20 14:50:00,8.08,8.08,8.07,8.07,77600.0,6.7541,6.7541,6.7458,6.7458,77600.0
2011-06-20 14:55:00,8.07,8.08,8.07,8.07,261600.0,6.7458,6.7541,6.7458,6.7458,261600.0
2011-06-20 15:00:00,8.07,8.07,8.06,8.07,94000.0,6.7458,6.7458,6.7374,6.7458,94000.0
2011-06-20 15:05:00,8.07,8.07,8.05,8.06,53200.0,6.7458,6.7458,6.729,6.7374,53200.0
2011-06-20 15:10:00,8.06,8.06,8.05,8.05,68000.0,6.7374,6.7374,6.729,6.729,68000.0
2011-06-20 15:15:00,8.05,8.06,8.05,8.05,56000.0,6.729,6.7374,6.729,6.729,56000.0
2011-06-20 15:20:00,8.05,8.06,8.04,8.06,392800.0,6.729,6.7374,6.7207,6.7374,392800.0
2011-06-20 15:25:00,8.06,8.06,8.06,8.06,19600.0,6.7374,6.7374,6.7374,6.7374,19600.0
2011-06-20 15:30:00,8.06,8.08,8.06,8.08,68400.0,6.7374,6.7541,6.7374,6.7541,68400.0
2011-06-20 15:35:00,8.08,8.08,8.08,8.08,56800.0,6.7541,6.7541,6.7541,6.7541,56800.0
2011-06-20 15:40:00,8.08,8.08,8.08,8.08,37200.0,6.7541,6.7541,6.7541,6.7541,37200.0
2011-06-20 15:45:00,8.08,8.09,8.07,8.08,169200.0,6.7541,6.7625,6.7458,6.7541,169200.0
2011-06-20 15:50:00,8.08,8.08,8.06,8.06,106800.0,6.7541,6.7541,6.7374,6.7374,106800.0
2011-06-20 15:55:00,8.06,8.08,8.06,8.07,163600.0,6.7374,6.7541,6.7374,6.7458,163600.0
2011-06-21 09:30:00,8.12,8.12,8.1,8.12,66000.0,6.7876,6.7876,6.7708,6.7876,66000.0
2011-06-21 09:35:00,8.12,8.12,8.1,8.1,66000.0,6.7876,6.7876,6.7708,6.7708,66000.0
2011-06-21 09:40:00,8.1,8.13,8.1,8.12,59200.0,6.7708,6.7959,6.7708,6.7876,59200.0
2011-06-21 09:45:00,8.12,8.12,8.1,8.12,34000.0,6.7876,6.7876,6.7708,6.7876,34000.0
2011-06-21 09:50:00,8.13,8.13,8.13,8.13,77200.0,6.7959,6.7959,6.7959,6.7959,77200.0
2011-06-21 09:55:00,8.13,8.14,8.13,8.13,53600.0,6.7959,6.8043,6.7959,6.7959,53600.0
2011-06-21 10:00:00,8.13,8.15,8.13,8.14,62400.0,6.7959,6.8126,6.7959,6.8043,62400.0
2011-06-21 10:05:00,8.14,8.15,8.14,8.14,28400.0,6.8043,6.8126,6.8043,6.8043,28400.0
2011-06-21 10:10:00,8.14,8.14,8.13,8.13,178400.0,6.8043,6.8043,6.7959,6.7959,178400.0
2011-06-21 10:15:00,8.13,8.14,8.13,8.14,31200.0,6.7959,6.8043,6.7959,6.8043,31200.0
2011-06-21 10:20:00,8.14,8.14,8.14,8.14,22800.0,6.8043,6.8043,6.8043,6.8043,22800.0
2011-06-21 10:25:00,8.14,8.15,8.14,8.15,171600.0,6.8043,6.8126,6.8043,6.8126,171600.0
2011-06-21 10:30:00,8.15,8.15,8.15,8.15,68800.0,6.8126,6.8126,6.8126,6.8126,68800.0
2011-06-21 10:35:00,8.14,8.15,8.14,8.15,76800.0,6.8043,6.8126,6.8043,6.8126,76800.0
2011-06-21 10:40:00,8.15,8.18,8.15,8.17,55200.0,6.8126,6.8377,6.8126,6.8294,55200.0
2011-06-21 10:45:00,8.17,8.18,8.17,8.17,24000.0,6.8294,6.8377,6.8294,6.8294,24000.0
2011-06-21 10:50:00,8.18,8.18,8.17,8.18,153600.0,6.8377,6.8377,6.8294,6.8377,153600.0
2011-06-21 10:55:00,8.18,8.18,8.18,8.18,22800.0,6.8377,6.8377,6.8377,6.8377,22800.0
2011-06-21 11:00:00,8.18,8.19,8.18,8.19,21600.0,6.8377,6.8461,6.8377,6.8461,21600.0
2011-06-21 11:05:00,8.19,8.19,8.18,8.18,15200.0,6.8461,6.8461,6.8377,6.8377,15200.0
2011-06-21 11:10:00,8.18,8.18,8.18,8.18,30800.0,6.8377,6.8377,6.8377,6.8377,30800.0
2011-06-21 11:15:00,8.18,8.19,8.18,8.18,39200.0,6.8377,6.8461,6.8377,6.8377,39200.0
2011-06-21 11:20:00,8.18,8.18,8.17,8.17,175600.0,6.8377,6.8377,6.8294,6.8294,175600.0
2011-06-21 11:25:00,8.18,8.18,8.17,8.18,26400.0,6.8377,6.8377,6.8294,6.8377,26400.0
2011-06-21 11:30:00,8.18,8.18,8.17,8.17,75600.0,6.8377,6.8377,6.8294,6.8294,75600.0
2011-06-21 11:35:00,8.17,8.17,8.16,8.17,80000.0,6.8294,6.8294,6.821,6.8294,80000.0
2011-06-21 11:40:00,8.16,8.17,8.15,8.15,44800.0,6.821,6.8294,6.8126,6.8126,44800.0
2011-06-21 11:45:00,8.15,8.15,8.15,8.15,51200.0,6.8126,6.8126,6.8126,6.8126,51200.0
2011-06-21 11:50:00,8.15,8.15,8.15,8.15,19200.0,6.8126,6.8126,6.8126,6.8126,19200.0
2011-06-21 11:55:00,8.15,8.15,8.15,8.15,64000.0,6.8126,6.8126,6.8126,6.8126,64000.0
2011-06-21 12:00:00,8.15,8.15,8.15,8.15,30800.0,6.8126,6.8126,6.8126,6.8126,30800.0
2011-06-21 12:05:00,8.15,8.15,8.14,8.14,22000.0,6.8126,6.8126,6.8043,6.8043,22000.0
2011-06-21 12:10:00,8.14,8.15,8.14,8.14,81600.0,6.8043,6.8126,6.8043,6.8043,81600.0
2011-06-21 12:15:00,8.14,8.15,8.14,8.15,28800.0,6.8043,6.8126,6.8043,6.8126,28800.0
2011-06-21 12:20:00,8.15,8.16,8.15,8.16,79600.0,6.8126,6.821,6.8126,6.821,79600.0
2011-06-21 12:25:00,8.15,8.16,8.15,8.15,26400.0,6.8126,6.821,6.8126,6.8126,26400.0
2011-06-21 12:30:00,8.15,8.16,8.15,8.15,15200.0,6.8126,6.821,6.8126,6.8126,15200.0
2011-06-21 12:35:00,8.15,8.15,8.15,8.15,26400.0,6.8126,6.8126,6.8126,6.8126,26400.0
2011-06-21 12:40:00,8.15,8.15,8.15,8.15,129600.0,6.8126,6.8126,6.8126,6.8126,129600.0
2011-06-21 12:45:00,8.15,8.17,8.15,8.17,13600.0,6.8126,6.8294,6.8126,6.8294,13600.0
2011-06-21 12:50:00,8.17,8.17,8.16,8.17,2800.0,6.8294,6.8294,6.821,6.8294,2800.0
2011-06-21 12:55:00,8.16,8.17,8.16,8.16,11200.0,6.821,6.8294,6.821,6.821,11200.0
2011-06-21 13:00:00,8.17,8.17,8.17,8.17,13600.0,6.8294,6.8294,6.8294,6.8294,13600.0
2011-06-21 13:05:00,8.17,8.17,8.15,8.15,11600.0,6.8294,6.8294,6.8126,6.8126,11600.0
2011-06-21 13:10:00,8.15,8.15,8.15,8.15,17600.0,6.8126,6.8126,6.8126,6.8126,17600.0
2011-06-21 13:15:00,8.15,8.15,8.15,8.15,3200.0,6.8126,6.8126,6.8126,6.8126,3200.0
2011-06-21 13:20:00,8.15,8.15,8.15,8.15,11200.0,6.8126,6.8126,6.8126,6.8126,11200.0
2011-06-21 13:25:00,8.15,8.15,8.15,8.15,4800.0,6.8126,6.8126,6.8126,6.8126,4800.0
2011-06-21 13:30:00,8.15,8.16,8.15,8.15,16400.0,6.8126,6.821,6.8126,6.8126,16400.0
2011-06-21 13:35:00,8.15,8.15,8.15,8.15,6400.0,6.8126,6.8126,6.8126,6.8126,6400.0
2011-06-21 13:40:00,8.15,8.15,8.15,8.15,4400.0,6.8126,6.8126,6.8126,6.8126,4400.0
2011-06-21 13:45:00,8.15,8.15,8.15,8.15,44400.0,6.8126,6.8126,6.8126,6.8126,44400.0
2011-06-21 13:50:00,8.15,8.15,8.15,8.15,4400.0,6.8126,6.8126,6.8126,6.8126,4400.0
2011-06-21 13:55:00,8.15,8.15,8.15,8.15,38800.0,6.8126,6.8126,6.8126,6.8126,38800.0
2011-06-21 14:00:00,8.15,8.15,8.15,8.15,21600.0,6.8126,6.8126,6.8126,6.8126,21600.0
2011-06-21 14:05:00,8.15,8.15,8.15,8.15,157600.0,6.8126,6.8126,6.8126,6.8126,157600.0
2011-06-21 14:10:00,8.15,8.16,8.15,8.16,24400.0,6.8126,6.821,6.8126,6.821,24400.0
2011-06-21 14:15:00,8.16,8.16,8.15,8.16,6400.0,6.821,6.821,6.8126,6.821,6400.0
2011-06-21 14:20:00,8.16,8.16,8.15,8.15,23600.0,6.821,6.821,6.8126,6.8126,23600.0
2011-06-21 14:25:00,8.15,8.16,8.15,8.16,16800.0,6.8126,6.821,6.8126,6.821,16800.0
2011-06-21 14:30:00,8.16,8.16,8.15,8.16,66400.0,6.821,6.821,6.8126,6.821,66400.0
2011-06-21 14:35:00,8.16,8.17,8.15,8.16,47200.0,6.821,6.8294,6.8126,6.821,47200.0
2011-06-21 14:40:00,8.17,8.17,8.16,8.16,31200.0,6.8294,6.8294,6.821,6.821,31200.0
2011-06-21 14:45:00,8.16,8.16,8.16,8.16,5200.0,6.821,6.821,6.821,6.821,5200.0
2011-06-21 14:50:00,8.16,8.17,8.15,8.16,210800.0,6.821,6.8294,6.8126,6.821,210800.0
2011-06-21 14:55:00,8.16,8.17,8.16,8.16,18400.0,6.821,6.8294,6.821,6.821,18400.0
2011-06-21 15:00:00,8.16,8.17,8.15,8.15,63200.0,6.821,6.8294,6.8126,6.8126,63200.0
2011-06-21 15:05:00,8.15,8.17,8.15,8.17,39200.0,6.8126,6.8294,6.8126,6.8294,39200.0
2011-06-21 15:10:00,8.16,8.17,8.16,8.16,30400.0,6.821,6.8294,6.821,6.821,30400.0
2011-06-21 15:15:00,8.16,8.17,8.16,8.17,27600.0,6.821,6.8294,6.821,6.8294,27600.0
2011-06-21 15:20:00,8.16,8.17,8.16,8.16,36800.0,6.821,6.8294,6.821,6.821,36800.0
2011-06-21 15:25:00,8.16,8.17,8.15,8.16,290800.0,6.821,6.8294,6.8126,6.821,290800.0
2011-06-21 15:30:00,8.16,8.16,8.16,8.16,24800.0,6.821,6.821,6.821,6.821,24800.0
2011-06-21 15:35:00,8.16,8.16,8.15,8.16,48000.0,6.821,6.821,6.8126,6.821,48000.0
2011-06-21 15:40:00,8.16,8.16,8.15,8.15,48800.0,6.821,6.821,6.8126,6.8126,48800.0
2011-06-21 15:45:00,8.15,8.17,8.15,8.16,194800.0,6.8126,6.8294,6.8126,6.821,194800.0
2011-06-21 15:50:00,8.16,8.16,8.15,8.15,114800.0,6.821,6.821,6.8126,6.8126,114800.0
2011-06-21 15:55:00,8.15,8.15,8.15,8.15,180400.0,6.8126,6.8126,6.8126,6.8126,180400.0
2011-06-22 09:30:00,8.13,8.13,8.11,8.13,41200.0,6.7959,6.7959,6.7792,6.7959,41200.0
2011-06-22 09:35:00,8.13,8.15,8.13,8.13,18400.0,6.7959,6.8126,6.7959,6.7959,18400.0
2011-06-22 09:40:00,8.13,8.13,8.12,8.12,25200.0,6.7959,6.7959,6.7876,6.7876,25200.0
2011-06-22 09:45:00,8.13,8.13,8.12,8.12,27200.0,6.7959,6.7959,6.7876,6.7876,27200.0
2011-06-22 09:50:00,8.12,8.13,8.12,8.12,20400.0,6.7876,6.7959,6.7876,6.7876,20400.0
2011-06-22 09:55:00,8.12,8.13,8.12,8.12,163200.0,6.7876,6.7959,6.7876,6.7876,163200.0
2011-06-22 10:00:00,8.12,8.13,8.11,8.12,30000.0,6.7876,6.7959,6.7792,6.7876,30000.0
2011-06-22 10:05:00,8.12,8.13,8.12,8.12,18000.0,6.7876,6.7959,6.7876,6.7876,18000.0
2011-06-22 10:10:00,8.12,8.12,8.12,8.12,18800.0,6.7876,6.7876,6.7876,6.7876,18800.0
2011-06-22 10:15:00,8.11,8.11,8.1,8.1,26000.0,6.7792,6.7792,6.7708,6.7708,26000.0
2011-06-22 10:20:00,8.1,8.11,8.1,8.11,20400.0,6.7708,6.7792,6.7708,6.7792,20400.0
2011-06-22 10:25:00,8.11,8.12,8.11,8.12,162800.0,6.7792,6.7876,6.7792,6.7876,162800.0
2011-06-22 10:30:00,8.12,8.13,8.11,8.12,21200.0,6.7876,6.7959,6.7792,6.7876,21200.0
2011-06-22 10:35:00,8.12,8.13,8.12,8.13,19600.0,6.7876,6.7959,6.7876,6.7959,19600.0
2011-06-22 10:40:00,8.13,8.13,8.12,8.13,12000.0,6.7959,6.7959,6.7876,6.7959,12000.0
2011-06-22 10:45:00,8.13,8.13,8.13,8.13,24000.0,6.7959,6.7959,6.7959,6.7959,24000.0
2011-06-22 10:50:00,8.13,8.13,8.13,8.13,9600.0,6.7959,6.7959,6.7959,6.7959,9600.0
2011-06-22 10:55:00,8.13,8.13,8.12,8.13,64800.0,6.7959,6.7959,6.7876,6.7959,64800.0
2011-06-22 11:00:00,8.13,8.13,8.12,8.13,15600.0,6.7959,6.7959,6.7876,6.7959,15600.0
2011-06-22 11:05:00,8.13,8.13,8.13,8.13,33200.0,6.7959,6.7959,6.7959,6.7959,33200.0
2011-06-22 11:10:00,8.13,8.13,8.12,8.12,24400.0,6.7959,6.7959,6.7876,6.7876,24400.0
2011-06-22 11:15:00,8.12,8.13,8.12,8.13,26800.0,6.7876,6.7959,6.7876,6.7959,26800.0
2011-06-22 11:20:00,8.12,8.13,8.12,8.13,41200.0,6.7876,6.7959,6.7876,6.7959,41200.0
2011-06-22 11:25:00,8.13,8.13,8.12,8.12,36000.0,6.7959,6.7959,6.7876,6.7876,36000.0
2011-06-22 11:30:00,8.13,8.13,8.12,8.12,9600.0,6.7959,6.7959,6.7876,6.7876,9600.0
2011-06-22 11:35:00,8.13,8.13,8.13,8.13,30400.0,6.7959,6.7959,6.7959,6.7959,30400.0
2011-06-22 11:40:00,8.13,8.13,8.11,8.12,60000.0,6.7959,6.7959,6.7792,6.7876,60000.0
2011-06-22 11:45:00,8.12,8.13,8.12,8.13,8400.0,6.7876,6.7959,6.7876,6.7959,8400.0
2011-06-22 11:50:00,8.13,8.13,8.12,8.12,20800.0,6.7959,6.7959,6.7876,6.7876,20800.0
2011-06-22 11:55:00,8.13,8.13,8.12,8.12,22000.0,6.7959,6.7959,6.7876,6.7876,22000.0
2011-06-22 12:00:00,8.12,8.12,8.11,8.12,16000.0,6.7876,6.7876,6.7792,6.7876,16000.0
2011-06-22 12:05:00,8.11,8.12,8.11,8.12,158400.0,6.7792,6.7876,6.7792,6.7876,158400.0
2011-06-22 12:10:00,8.12,8.13,8.12,8.13,12800.0,6.7876,6.7959,6.7876,6.7959,12800.0
2011-06-22 12:15:00,8.13,8.13,8.13,8.13,34000.0,6.7959,6.7959,6.7959,6.7959,34000.0
2011-06-22 12:20:00,8.13,8.13,8.12,8.13,8000.0,6.7959,6.7959,6.7876,6.7959,8000.0
2011-06-22 12:25:00,8.12,8.13,8.12,8.13,53200.0,6.7876,6.7959,6.7876,6.7959,53200.0
2011-06-22 12:30:00,8.13,8.13,8.11,8.11,58000.0,6.7959,6.7959,6.7792,6.7792,58000.0
2011-06-22 12:35:00,8.11,8.12,8.11,8.12,37600.0,6.7792,6.7876,6.7792,6.7876,37600.0
2011-06-22 12:40:00,8.12,8.13,8.12,8.13,16000.0,6.7876,6.7959,6.7876,6.7959,16000.0
2011-06-22 12:45:00,8.12,8.13,8.12,8.12,171600.0,6.7876,6.7959,6.7876,6.7876,171600.0
2011-06-22 12:50:00,8.12,8.13,8.12,8.13,40400.0,6.7876,6.7959,6.7876,6.7959,40400.0
2011-06-22 12:55:00,8.13,8.13,8.13,8.13,7600.0,6.7959,6.7959,6.7959,6.7959,7600.0
2011-06-22 13:00:00,8.13,8.13,8.12,8.13,33200.0,6.7959,6.7959,6.7876,6.7959,33200.0
2011-06-22 13:05:00,8.13,8.13,8.12,8.12,8000.0,6.7959,6.7959,6.7876,6.7876,8000.0
2011-06-22 13:10:00,8.13,8.13,8.12,8.12,138000.0,6.7959,6.7959,6.7876,6.7876,138000.0
2011-06-22 13:15:00,8.13,8.13,8.12,8.13,20800.0,6.7959,6.7959,6.7876,6.7959,20800.0
2011-06-22 13:20:00,8.12,8.13,8.12,8.13,47200.0,6.7876,6.7959,6.7876,6.7959,47200.0
2011-06-22 13:25:00,8.13,8.13,8.12,8.13,58400.0,6.7959,6.7959,6.7876,6.7959,58400.0
2011-06-22 13:30:00,8.13,8.14,8.13,8.14,51600.0,6.7959,6.8043,6.7959,6.8043,51600.0
2011-06-22 13:35:00,8.14,8.14,8.14,8.14,2800.0,6.8043,6.8043,6.8043,6.8043,2800.0
2011-06-22 13:40:00,8.14,8.15,8.14,8.15,21600.0,6.8043,6.8126,6.8043,6.8126,21600.0
2011-06-22 13:45:00,8.15,8.15,8.14,8.15,20800.0,6.8126,6.8126,6.8043,6.8126,20800.0
2011-06-22 13:50:00,8.15,8.15,8.15,8.15,4400.0,6.8126,6.8126,6.8126,6.8126,4400.0
2011-06-22 13:55:00,8.15,8.15,8.15,8.15,30800.0,6.8126,6.8126,6.8126,6.8126,30800.0
2011-06-22 14:00:00,8.15,8.15,8.14,8.14,46800.0,6.8126,6.8126,6.8043,6.8043,46800.0
2011-06-22 14:05:00,8.13,8.15,8.13,8.15,47600.0,6.7959,6.8126,6.7959,6.8126,47600.0
2011-06-22 14:10:00,8.15,8.15,8.14,8.15,16800.0,6.8126,6.8126,6.8043,6.8126,16800.0
2011-06-22 14:15:00,8.15,8.15,8.15,8.15,16800.0,6.8126,6.8126,6.8126,6.8126,16800.0
2011-06-22 14:20:00,8.15,8.15,8.15,8.15,22800.0,6.8126,6.8126,6.8126,6.8126,22800.0
2011-06-22 14:25:00,8.15,8.15,8.14,8.14,31200.0,6.8126,6.8126,6.8043,6.8043,31200.0
2011-06-22 14:30:00,8.14,8.14,8.13,8.14,201600.0,6.8043,6.8043,6.7959,6.8043,201600.0
2011-06-22 14:35:00,8.14,8.14,8.13,8.13,28400.0,6.8043,6.8043,6.7959,6.7959,28400.0
2011-06-22 14:40:00,8.13,8.13,8.12,8.13,21600.0,6.7959,6.7959,6.7876,6.7959,21600.0
2011-06-22 14:45:00,8.13,8.14,8.13,8.13,25600.0,6.7959,6.8043,6.7959,6.7959,25600.0
2011-06-22 14:50:00,8.14,8.14,8.12,8.12,39600.0,6.8043,6.8043,6.7876,6.7876,39600.0
2011-06-22 14:55:00,8.12,8.12,8.11,8.12,50800.0,6.7876,6.7876,6.7792,6.7876,50800.0
2011-06-22 15:00:00,8.12,8.12,8.12,8.12,23200.0,6.7876,6.7876,6.7876,6.7876,23200.0
2011-06-22 15:05:00,8.12,8.13,8.11,8.13,118800.0,6.7876,6.7959,6.7792,6.7959,118800.0
2011-06-22 15:10:00,8.13,8.13,8.13,8.13,238800.0,6.7959,6.7959,6.7959,6.7959,238800.0
2011-06-22 15:15:00,8.13,8.13,8.13,8.13,48800.0,6.7959,6.7959,6.7959,6.7959,48800.0
2011-06-22 15:20:00,8.13,8.14,8.13,8.13,34800.0,6.7959,6.8043,6.7959,6.7959,34800.0
2011-06-22 15:25:00,8.13,8.13,8.12,8.13,75600.0,6.7959,6.7959,6.7876,6.7959,75600.0
2011-06-22 15:30:00,8.12,8.12,8.11,8.12,292400.0,6.7876,6.7876,6.7792,6.7876,292400.0
2011-06-22 15:35:00,8.12,8.13,8.11,8.11,110800.0,6.7876,6.7959,6.7792,6.7792,110800.0
2011-06-22 15:40:00,8.11,8.11,8.1,8.1,52000.0,6.7792,6.7792,6.7708,6.7708,52000.0
2011-06-22 15:45:00,8.1,8.1,8.09,8.09,123600.0,6.7708,6.7708,6.7625,6.7625,123600.0
2011-06-22 15:50:00,8.09,8.1,8.09,8.09,168800.0,6.7625,6.7708,6.7625,6.7625,168800.0
2011-06-22 15:55:00,8.09,8.09,8.08,8.09,137200.0,6.7625,6.7625,6.7541,6.7625,137200.0
2011-06-23 09:30:00,8.0,8.0,7.95,7.95,57200.0,6.6873,6.6873,6.6455,6.6455,57200.0
2011-06-23 09:35:00,7.95,7.98,7.95,7.98,41200.0,6.6455,6.6705,6.6455,6.6705,41200.0
2011-06-23 09:40:00,7.97,7.99,7.94,7.95,212800.0,6.6622,6.6789,6.6371,6.6455,212800.0
2011-06-23 09:45:00,7.95,7.99,7.95,7.98,29200.0,6.6455,6.6789,6.6455,6.6705,29200.0
2011-06-23 09:50:00,7.98,7.98,7.93,7.94,28400.0,6.6705,6.6705,6.6287,6.6371,28400.0
2011-06-23 09:55:00,7.94,7.96,7.93,7.95,60000.0,6.6371,6.6538,6.6287,6.6455,60000.0
2011-06-23 10:00:00,7.96,7.98,7.95,7.98,45200.0,6.6538,6.6705,6.6455,6.6705,45200.0
2011-06-23 10:05:00,7.98,7.98,7.97,7.97,30000.0,6.6705,6.6705,6.6622,6.6622,30000.0
2011-06-23 10:10:00,7.98,7.98,7.96,7.96,59200.0,6.6705,6.6705,6.6538,6.6538,59200.0
2011-06-23 10:15:00,7.96,7.96,7.95,7.95,164400.0,6.6538,6.6538,6.6455,6.6455,164400.0
2011-06-23 10:20:00,7.95,7.96,7.94,7.95,56800.0,6.6455,6.6538,6.6371,6.6455,56800.0
2011-06-23 10:25:00,7.95,7.95,7.93,7.95,29200.0,6.6455,6.6455,6.6287,6.6455,29200.0
2011-06-23 10:30:00,7.95,7.95,7.94,7.94,26400.0,6.6455,6.6455,6.6371,6.6371,26400.0
2011-06-23 10:35:00,7.94,7.94,7.93,7.94,160400.0,6.6371,6.6371,6.6287,6.6371,160400.0
2011-06-23 10:40:00,7.94,7.95,7.93,7.93,32400.0,6.6371,6.6455,6.6287,6.6287,32400.0
2011-06-23 10:45:00,7.93,7.93,7.91,7.91,76000.0,6.6287,6.6287,6.612,6.612,76000.0
2011-06-23 10:50:00,7.92,7.93,7.91,7.92,37600.0,6.6204,6.6287,6.612,6.6204,37600.0
2011-06-23 10:55:00,7.92,7.93,7.92,7.93,12000.0,6.6204,6.6287,6.6204,6.6287,12000.0
2011-06-23 11:00:00,7.93,7.93,7.92,7.92,38800.0,6.6287,6.6287,6.6204,6.6204,38800.0
2011-06-23 11:05:00,7.92,7.93,7.92,7.92,23200.0,6.6204,6.6287,6.6204,6.6204,23200.0
2011-06-23 11:10:00,7.92,7.92,7.92,7.92,26400.0,6.6204,6.6204,6.6204,6.6204,26400.0
2011-06-23 11:15:00,7.92,7.94,7.91,7.93,55600.0,6.6204,6.6371,6.612,6.6287,55600.0
2011-06-23 11:20:00,7.93,7.94,7.93,7.94,108400.0,6.6287,6.6371,6.6287,6.6371,108400.0
2011-06-23 11:25:00,7.93,7.95,7.93,7.95,33200.0,6.6287,6.6455,6.6287,6.6455,33200.0
2011-06-23 11:30:00,7.95,7.96,7.95,7.95,24400.0,6.6455,6.6538,6.6455,6.6455,24400.0
2011-06-23 11:35:00,7.96,7.96,7.94,7.95,26000.0,6.6538,6.6538,6.6371,6.6455,26000.0
2011-06-23 11:40:00,7.94,7.95,7.94,7.95,14400.0,6.6371,6.6455,6.6371,6.6455,14400.0
2011-06-23 11:45:00,7.95,7.95,7.94,7.94,11600.0,6.6455,6.6455,6.6371,6.6371,11600.0
2011-06-23 11:50:00,7.95,7.95,7.94,7.94,6400.0,6.6455,6.6455,6.6371,6.6371,6400.0
2011-06-23 11:55:00,7.94,7.95,7.94,7.95,26000.0,6.6371,6.6455,6.6371,6.6455,26000.0
2011-06-23 12:00:00,7.95,7.96,7.95,7.95,85200.0,6.6455,6.6538,6.6455,6.6455,85200.0
2011-06-23 12:05:00,7.95,7.95,7.95,7.95,25200.0,6.6455,6.6455,6.6455,6.6455,25200.0
2011-06-23 12:10:00,7.95,7.95,7.95,7.95,20800.0,6.6455,6.6455,6.6455,6.6455,20800.0
2011-06-23 12:15:00,7.95,7.95,7.94,7.94,23200.0,6.6455,6.6455,6.6371,6.6371,23200.0
2011-06-23 12:20:00,7.94,7.95,7.94,7.94,22000.0,6.6371,6.6455,6.6371,6.6371,22000.0
2011-06-23 12:25:00,7.94,7.94,7.93,7.93,183200.0,6.6371,6.6371,6.6287,6.6287,183200.0
2011-06-23 12:30:00,7.93,7.93,7.93,7.93,12400.0,6.6287,6.6287,6.6287,6.6287,12400.0
2011-06-23 12:35:00,7.93,7.93,7.93,7.93,7200.0,6.6287,6.6287,6.6287,6.6287,7200.0
2011-06-23 12:40:00,7.93,7.95,7.93,7.95,24400.0,6.6287,6.6455,6.6287,6.6455,24400.0
2011-06-23 12:45:00,7.95,7.95,7.95,7.95,27200.0,6.6455,6.6455,6.6455,6.6455,27200.0
2011-06-23 12:50:00,7.95,7.96,7.95,7.96,52400.0,6.6455,6.6538,6.6455,6.6538,52400.0
2011-06-23 12:55:00,7.96,7.96,7.95,7.96,33200.0,6.6538,6.6538,6.6455,6.6538,33200.0
2011-06-23 13:00:00,7.96,7.96,7.95,7.96,99200.0,6.6538,6.6538,6.6455,6.6538,99200.0
2011-06-23 13:05:00,7.97,7.98,7.97,7.97,28400.0,6.6622,6.6705,6.6622,6.6622,28400.0
2011-06-23 13:10:00,7.97,7.97,7.96,7.96,37600.0,6.6622,6.6622,6.6538,6.6538,37600.0
2011-06-23 13:15:00,7.96,7.96,7.96,7.96,17600.0,6.6538,6.6538,6.6538,6.6538,17600.0
2011-06-23 13:20:00,7.96,7.97,7.96,7.96,33200.0,6.6538,6.6622,6.6538,6.6538,33200.0
2011-06-23 13:25:00,7.96,7.97,7.96,7.96,153600.0,6.6538,6.6622,6.6538,6.6538,153600.0
2011-06-23 13:30:00,7.96,7.97,7.96,7.96,84800.0,6.6538,6.6622,6.6538,6.6538,84800.0
2011-06-23 13:35:00,7.97,7.97,7.96,7.97,45200.0,6.6622,6.6622,6.6538,6.6622,45200.0
2011-06-23 13:40:00,7.97,7.97,7.97,7.97,26800.0,6.6622,6.6622,6.6622,6.6622,26800.0
2011-06-23 13:45:00,7.97,7.98,7.97,7.98,13200.0,6.6622,6.6705,6.6622,6.6705,13200.0
2011-06-23 13:50:00,7.98,7.98,7.96,7.96,49600.0,6.6705,6.6705,6.6538,6.6538,49600.0
2011-06-23 13:55:00,7.96,7.97,7.96,7.97,25600.0,6.6538,6.6622,6.6538,6.6622,25600.0
2011-06-23 14:00:00,7.97,7.98,7.96,7.96,50400.0,6.6622,6.6705,6.6538,6.6538,50400.0
2011-06-23 14:05:00,7.96,7.96,7.96,7.96,54400.0,6.6538,6.6538,6.6538,6.6538,54400.0
2011-06-23 14:10:00,7.96,7.97,7.95,7.95,66000.0,6.6538,6.6622,6.6455,6.6455,66000.0
2011-06-23 14:15:00,7.94,7.95,7.94,7.94,42800.0,6.6371,6.6455,6.6371,6.6371,42800.0
2011-06-23 14:20:00,7.95,7.95,7.94,7.94,317600.0,6.6455,6.6455,6.6371,6.6371,317600.0
2011-06-23 14:25:00,7.94,7.95,7.94,7.95,32800.0,6.6371,6.6455,6.6371,6.6455,32800.0
2011-06-23 14:30:00,7.95,7.96,7.95,7.96,38400.0,6.6455,6.6538,6.6455,6.6538,38400.0
2011-06-23 14:35:00,7.96,7.96,7.93,7.94,64400.0,6.6538,6.6538,6.6287,6.6371,64400.0
2011-06-23 14:40:00,7.94,7.94,7.93,7.94,30000.0,6.6371,6.6371,6.6287,6.6371,30000.0
2011-06-23 14:45:00,7.94,7.94,7.93,7.93,60400.0,6.6371,6.6371,6.6287,6.6287,60400.0
2011-06-23 14:50:00,7.93,7.94,7.93,7.94,24400.0,6.6287,6.6371,6.6287,6.6371,24400.0
2011-06-23 14:55:00,7.94,8.0,7.94,8.0,132800.0,6.6371,6.6873,6.6371,6.6873,132800.0
2011-06-23 15:00:00,8.0,8.01,7.97,7.98,292400.0,6.6873,6.6956,6.6622,6.6705,292400.0
2011-06-23 15:05:00,7.98,8.01,7.97,8.0,224400.0,6.6705,6.6956,6.6622,6.6873,224400.0
2011-06-23 15:10:00,8.01,8.01,7.99,8.01,107200.0,6.6956,6.6956,6.6789,6.6956,107200.0
2011-06-23 15:15:00,8.01,8.04,8.01,8.02,245600.0,6.6956,6.7207,6.6956,6.704,245600.0
2011-06-23 15:20:00,8.02,8.04,8.01,8.03,111600.0,6.704,6.7207,6.6956,6.7123,111600.0
2011-06-23 15:25:00,8.03,8.03,8.01,8.01,63600.0,6.7123,6.7123,6.6956,6.6956,63600.0
2011-06-23 15:30:00,8.01,8.01,7.99,8.0,198000.0,6.6956,6.6956,6.6789,6.6873,198000.0
2011-06-23 15:35:00,8.0,8.01,7.99,8.0,136400.0,6.6873,6.6956,6.6789,6.6873,136400.0
2011-06-23 15:40:00,8.0,8.02,8.0,8.0,301200.0,6.6873,6.704,6.6873,6.6873,301200.0
2011-06-23 15:45:00,8.0,8.01,7.99,8.01,188400.0,6.6873,6.6956,6.6789,6.6956,188400.0
2011-06-23 15:50:00,8.01,8.03,8.01,8.02,384800.0,6.6956,6.7123,6.6956,6.704,384800.0
2011-06-23 15:55:00,8.02,8.03,8.02,8.03,383600.0,6.704,6.7123,6.704,6.7123,383600.0
2011-06-24 09:30:00,8.05,8.06,8.01,8.03,39200.0,6.729,6.7374,6.6956,6.7123,39200.0
2011-06-24 09:35:00,8.04,8.05,8.03,8.04,21600.0,6.7207,6.729,6.7123,6.7207,21600.0
2011-06-24 09:40:00,8.04,8.04,8.03,8.03,15200.0,6.7207,6.7207,6.7123,6.7123,15200.0
2011-06-24 09:45:00,8.03,8.03,8.01,8.02,134000.0,6.7123,6.7123,6.6956,6.704,134000.0
2011-06-24 09:50:00,8.02,8.03,8.01,8.01,74000.0,6.704,6.7123,6.6956,6.6956,74000.0
2011-06-24 09:55:00,8.01,8.03,8.01,8.02,92000.0,6.6956,6.7123,6.6956,6.704,92000.0
2011-06-24 10:00:00,8.02,8.03,8.01,8.02,144000.0,6.704,6.7123,6.6956,6.704,144000.0
2011-06-24 10:05:00,8.03,8.03,8.01,8.02,28400.0,6.7123,6.7123,6.6956,6.704,28400.0
2011-06-24 10:10:00,8.02,8.02,7.99,7.99,163600.0,6.704,6.704,6.6789,6.6789,163600.0
2011-06-24 10:15:00,8.0,8.0,7.97,7.98,156400.0,6.6873,6.6873,6.6622,6.6705,156400.0
2011-06-24 10:20:00,7.98,7.99,7.96,7.97,44400.0,6.6705,6.6789,6.6538,6.6622,44400.0
2011-06-24 10:25:00,7.97,7.97,7.96,7.97,32400.0,6.6622,6.6622,6.6538,6.6622,32400.0
2011-06-24 10:30:00,7.97,7.99,7.96,7.99,30400.0,6.6622,6.6789,6.6538,6.6789,30400.0
2011-06-24 10:35:00,7.99,8.0,7.99,8.0,22000.0,6.6789,6.6873,6.6789,6.6873,22000.0
2011-06-24 10:40:00,8.0,8.01,7.99,7.99,28400.0,6.6873,6.6956,6.6789,6.6789,28400.0
2011-06-24 10:45:00,7.99,7.99,7.97,7.98,24000.0,6.6789,6.6789,6.6622,6.6705,24000.0
2011-06-24 10:50:00,7.98,7.98,7.96,7.98,74000.0,6.6705,6.6705,6.6538,6.6705,74000.0
2011-06-24 10:55:00,7.98,7.98,7.98,7.98,18800.0,6.6705,6.6705,6.6705,6.6705,18800.0
2011-06-24 11:00:00,7.98,7.99,7.98,7.99,19200.0,6.6705,6.6789,6.6705,6.6789,19200.0
2011-06-24 11:05:00,7.99,7.99,7.97,7.97,26000.0,6.6789,6.6789,6.6622,6.6622,26000.0
2011-06-24 11:10:00,7.97,7.97,7.96,7.97,28000.0,6.6622,6.6622,6.6538,6.6622,28000.0
2011-06-24 11:15:00,7.97,7.98,7.97,7.97,120800.0,6.6622,6.6705,6.6622,6.6622,120800.0
2011-06-24 11:20:00,7.97,7.98,7.97,7.98,23600.0,6.6622,6.6705,6.6622,6.6705,23600.0
2011-06-24 11:25:00,7.98,7.98,7.97,7.98,20000.0,6.6705,6.6705,6.6622,6.6705,20000.0
2011-06-24 11:30:00,7.99,7.99,7.98,7.98,11600.0,6.6789,6.6789,6.6705,6.6705,11600.0
2011-06-24 11:35:00,7.98,7.99,7.98,7.99,89600.0,6.6705,6.6789,6.6705,6.6789,89600.0
2011-06-24 11:40:00,7.98,7.99,7.98,7.99,11200.0,6.6705,6.6789,6.6705,6.6789,11200.0
2011-06-24 11:45:00,7.99,7.99,7.99,7.99,2000.0,6.6789,6.6789,6.6789,6.6789,2000.0
2011-06-24 11:50:00,7.99,7.99,7.99,7.99,12800.0,6.6789,6.6789,6.6789,6.6789,12800.0
2011-06-24 11:55:00,7.99,7.99,7.97,7.97,19200.0,6.6789,6.6789,6.6622,6.6622,19200.0
2011-06-24 12:00:00,7.97,7.98,7.96,7.98,38800.0,6.6622,6.6705,6.6538,6.6705,38800.0
2011-06-24 12:05:00,7.98,7.98,7.96,7.96,13600.0,6.6705,6.6705,6.6538,6.6538,13600.0
2011-06-24 12:10:00,7.96,7.96,7.96,7.96,10400.0,6.6538,6.6538,6.6538,6.6538,10400.0
2011-06-24 12:15:00,7.96,7.96,7.96,7.96,6800.0,6.6538,6.6538,6.6538,6.6538,6800.0
2011-06-24 12:20:00,7.96,7.96,7.96,7.96,10000.0,6.6538,6.6538,6.6538,6.6538,10000.0
2011-06-24 12:25:00,7.96,7.96,7.96,7.96,107600.0,6.6538,6.6538,6.6538,6.6538,107600.0
2011-06-24 12:30:00,7.96,7.96,7.95,7.96,74000.0,6.6538,6.6538,6.6455,6.6538,74000.0
2011-06-24 12:35:00,7.96,7.97,7.96,7.96,22400.0,6.6538,6.6622,6.6538,6.6538,22400.0
2011-06-24 12:40:00,7.96,7.97,7.96,7.96,12400.0,6.6538,6.6622,6.6538,6.6538,12400.0
2011-06-24 12:45:00,7.96,7.96,7.94,7.94,8000.0,6.6538,6.6538,6.6371,6.6371,8000.0
2011-06-24 12:50:00,7.95,7.95,7.93,7.94,92000.0,6.6455,6.6455,6.6287,6.6371,92000.0
2011-06-24 12:55:00,7.94,7.95,7.93,7.94,13600.0,6.6371,6.6455,6.6287,6.6371,13600.0
2011-06-24 13:00:00,7.94,7.94,7.93,7.93,25600.0,6.6371,6.6371,6.6287,6.6287,25600.0
2011-06-24 13:05:00,7.93,7.93,7.93,7.93,25200.0,6.6287,6.6287,6.6287,6.6287,25200.0
2011-06-24 13:10:00,7.94,7.94,7.93,7.94,25200.0,6.6371,6.6371,6.6287,6.6371,25200.0
2011-06-24 13:15:00,7.94,7.94,7.94,7.94,10800.0,6.6371,6.6371,6.6371,6.6371,10800.0
2011-06-24 13:20:00,7.94,7.94,7.93,7.94,136000.0,6.6371,6.6371,6.6287,6.6371,136000.0
2011-06-24 13:25:00,7.94,7.94,7.93,7.93,65600.0,6.6371,6.6371,6.6287,6.6287,65600.0
2011-06-24 13:30:00,7.93,7.94,7.93,7.93,15600.0,6.6287,6.6371,6.6287,6.6287,15600.0
2011-06-24 13:35:00,7.93,7.95,7.93,7.95,57200.0,6.6287,6.6455,6.6287,6.6455,57200.0
2011-06-24 13:40:00,7.95,7.95,7.94,7.94,22800.0,6.6455,6.6455,6.6371,6.6371,22800.0
2011-06-24 13:45:00,7.95,7.95,7.95,7.95,16000.0,6.6455,6.6455,6.6455,6.6455,16000.0
2011-06-24 13:50:00,7.95,7.96,7.95,7.96,12000.0,6.6455,6.6538,6.6455,6.6538,12000.0
2011-06-24 13:55:00,7.95,7.95,7.94,7.95,17200.0,6.6455,6.6455,6.6371,6.6455,17200.0
2011-06-24 14:00:00,7.95,7.95,7.93,7.94,65200.0,6.6455,6.6455,6.6287,6.6371,65200.0
2011-06-24 14:05:00,7.93,7.94,7.93,7.93,16000.0,6.6287,6.6371,6.6287,6.6287,16000.0
2011-06-24 14:10:00,7.93,7.94,7.93,7.93,104800.0,6.6287,6.6371,6.6287,6.6287,104800.0
2011-06-24 14:15:00,7.93,7.93,7.92,7.93,90800.0,6.6287,6.6287,6.6204,6.6287,90800.0
2011-06-24 14:20:00,7.93,7.93,7.92,7.93,17200.0,6.6287,6.6287,6.6204,6.6287,17200.0
2011-06-24 14:25:00,7.93,7.93,7.93,7.93,34000.0,6.6287,6.6287,6.6287,6.6287,34000.0
2011-06-24 14:30:00,7.93,7.93,7.92,7.92,139600.0,6.6287,6.6287,6.6204,6.6204,139600.0
2011-06-24 14:35:00,7.92,7.92,7.91,7.92,36000.0,6.6204,6.6204,6.612,6.6204,36000.0
2011-06-24 14:40:00,7.92,7.92,7.92,7.92,17600.0,6.6204,6.6204,6.6204,6.6204,17600.0
2011-06-24 14:45:00,7.92,7.92,7.91,7.91,58400.0,6.6204,6.6204,6.612,6.612,58400.0
2011-06-24 14:50:00,7.91,7.92,7.91,7.92,90400.0,6.612,6.6204,6.612,6.6204,90400.0
2011-06-24 14:55:00,7.92,7.92,7.91,7.92,58000.0,6.6204,6.6204,6.612,6.6204,58000.0
2011-06-24 15:00:00,7.91,7.92,7.91,7.91,43200.0,6.612,6.6204,6.612,6.612,43200.0
2011-06-24 15:05:00,7.91,7.92,7.9,7.91,72800.0,6.612,6.6204,6.6037,6.612,72800.0
2011-06-24 15:10:00,7.91,7.92,7.91,7.92,50000.0,6.612,6.6204,6.612,6.6204,50000.0
2011-06-24 15:15:00,7.92,7.92,7.92,7.92,64800.0,6.6204,6.6204,6.6204,6.6204,64800.0
2011-06-24 15:20:00,7.92,7.92,7.91,7.91,68000.0,6.6204,6.6204,6.612,6.612,68000.0
2011-06-24 15:25:00,7.91,7.92,7.91,7.92,200000.0,6.612,6.6204,6.612,6.6204,200000.0
2011-06-24 15:30:00,7.92,7.94,7.92,7.94,76800.0,6.6204,6.6371,6.6204,6.6371,76800.0
2011-06-24 15:35:00,7.93,7.95,7.93,7.93,298800.0,6.6287,6.6455,6.6287,6.6287,298800.0
2011-06-24 15:40:00,7.93,7.94,7.93,7.93,110000.0,6.6287,6.6371,6.6287,6.6287,110000.0
2011-06-24 15:45:00,7.93,7.93,7.91,7.92,143600.0,6.6287,6.6287,6.612,6.6204,143600.0
2011-06-24 15:50:00,7.92,7.95,7.91,7.93,421600.0,6.6204,6.6455,6.612,6.6287,421600.0
2011-06-24 15:55:00,7.93,7.95,7.93,7.94,503600.0,6.6287,6.6455,6.6287,6.6371,503600.0
2011-06-27 09:30:00,7.92,7.97,7.92,7.94,43600.0,6.6204,6.6622,6.6204,6.6371,43600.0
2011-06-27 09:35:00,7.93,7.93,7.91,7.93,56000.0,6.6287,6.6287,6.612,6.6287,56000.0
2011-06-27 09:40:00,7.93,7.96,7.92,7.96,60000.0,6.6287,6.6538,6.6204,6.6538,60000.0
2011-06-27 09:45:00,7.95,7.97,7.95,7.96,56400.0,6.6455,6.6622,6.6455,6.6538,56400.0
2011-06-27 09:50:00,7.96,7.97,7.96,7.97,25200.0,6.6538,6.6622,6.6538,6.6622,25200.0
2011-06-27 09:55:00,7.97,7.98,7.96,7.96,34400.0,6.6622,6.6705,6.6538,6.6538,34400.0
2011-06-27 10:00:00,7.96,7.97,7.95,7.96,38400.0,6.6538,6.6622,6.6455,6.6538,38400.0
2011-06-27 10:05:00,7.97,7.97,7.96,7.96,143200.0,6.6622,6.6622,6.6538,6.6538,143200.0
2011-06-27 10:10:00,7.96,7.98,7.96,7.98,31600.0,6.6538,6.6705,6.6538,6.6705,31600.0
2011-06-27 10:15:00,7.98,7.99,7.97,7.99,38800.0,6.6705,6.6789,6.6622,6.6789,38800.0
2011-06-27 10:20:00,7.99,8.0,7.98,8.0,32400.0,6.6789,6.6873,6.6705,6.6873,32400.0
2011-06-27 10:25:00,8.0,8.0,8.0,8.0,26000.0,6.6873,6.6873,6.6873,6.6873,26000.0
2011-06-27 10:30:00,8.0,8.01,8.0,8.0,34800.0,6.6873,6.6956,6.6873,6.6873,34800.0
2011-06-27 10:35:00,8.0,8.0,7.99,7.99,15600.0,6.6873,6.6873,6.6789,6.6789,15600.0
2011-06-27 10:40:00,7.99,7.99,7.99,7.99,25200.0,6.6789,6.6789,6.6789,6.6789,25200.0
2011-06-27 10:45:00,7.99,8.0,7.99,8.0,122000.0,6.6789,6.6873,6.6789,6.6873,122000.0
2011-06-27 10:50:00,8.0,8.0,7.99,8.0,23600.0,6.6873,6.6873,6.6789,6.6873,23600.0
2011-06-27 10:55:00,7.99,8.0,7.99,7.99,6400.0,6.6789,6.6873,6.6789,6.6789,6400.0
2011-06-27 11:00:00,7.99,8.01,7.99,8.0,61600.0,6.6789,6.6956,6.6789,6.6873,61600.0
2011-06-27 11:05:00,8.0,8.0,7.99,7.99,21600.0,6.6873,6.6873,6.6789,6.6789,21600.0
2011-06-27 11:10:00,7.99,8.0,7.99,8.0,22800.0,6.6789,6.6873,6.6789,6.6873,22800.0
2011-06-27 11:15:00,8.0,8.0,7.98,7.98,37200.0,6.6873,6.6873,6.6705,6.6705,37200.0
2011-06-27 11:20:00,7.98,7.99,7.98,7.98,124000.0,6.6705,6.6789,6.6705,6.6705,124000.0
2011-06-27 11:25:00,7.98,7.98,7.98,7.98,16800.0,6.6705,6.6705,6.6705,6.6705,16800.0
2011-06-27 11:30:00,7.98,7.98,7.98,7.98,16800.0,6.6705,6.6705,6.6705,6.6705,16800.0
2011-06-27 11:35:00,7.98,7.99,7.98,7.99,25600.0,6.6705,6.6789,6.6705,6.6789,25600.0
2011-06-27 11:40:00,7.99,8.0,7.99,7.99,19600.0,6.6789,6.6873,6.6789,6.6789,19600.0
2011-06-27 11:45:00,7.99,8.0,7.99,8.0,11600.0,6.6789,6.6873,6.6789,6.6873,11600.0
2011-06-27 11:50:00,8.0,8.02,8.0,8.01,50800.0,6.6873,6.704,6.6873,6.6956,50800.0
2011-06-27 11:55:00,8.02,8.03,8.01,8.03,50800.0,6.704,6.7123,6.6956,6.7123,50800.0
2011-06-27 12:00:00,8.03,8.03,8.02,8.02,154800.0,6.7123,6.7123,6.704,6.704,154800.0
2011-06-27 12:05:00,8.02,8.02,8.01,8.02,11200.0,6.704,6.704,6.6956,6.704,11200.0
2011-06-27 12:10:00,8.02,8.02,8.01,8.01,13200.0,6.704,6.704,6.6956,6.6956,13200.0
2011-06-27 12:15:00,8.01,8.01,8.0,8.0,24400.0,6.6956,6.6956,6.6873,6.6873,24400.0
2011-06-27 12:20:00,8.01,8.01,8.0,8.0,18400.0,6.6956,6.6956,6.6873,6.6873,18400.0
2011-06-27 12:25:00,8.0,8.0,7.99,8.0,25600.0,6.6873,6.6873,6.6789,6.6873,25600.0
2011-06-27 12:30:00,8.0,8.0,7.99,7.99,28400.0,6.6873,6.6873,6.6789,6.6789,28400.0
2011-06-27 12:35:00,7.99,8.0,7.99,8.0,126800.0,6.6789,6.6873,6.6789,6.6873,126800.0
2011-06-27 12:40:00,8.0,8.0,7.99,7.99,6800.0,6.6873,6.6873,6.6789,6.6789,6800.0
2011-06-27 12:45:00,7.99,8.0,7.99,7.99,25600.0,6.6789,6.6873,6.6789,6.6789,25600.0
2011-06-27 12:50:00,7.99,8.0,7.99,7.99,5600.0,6.6789,6.6873,6.6789,6.6789,5600.0
2011-06-27 12:55:00,7.99,7.99,7.99,7.99,136000.0,6.6789,6.6789,6.6789,6.6789,136000.0
2011-06-27 13:00:00,7.99,7.99,7.99,7.99,20400.0,6.6789,6.6789,6.6789,6.6789,20400.0
2011-06-27 13:05:00,7.99,7.99,7.99,7.99,26000.0,6.6789,6.6789,6.6789,6.6789,26000.0
2011-06-27 13:10:00,7.99,7.99,7.99,7.99,4000.0,6.6789,6.6789,6.6789,6.6789,4000.0
2011-06-27 13:15:00,7.99,7.99,7.99,7.99,43600.0,6.6789,6.6789,6.6789,6.6789,43600.0
2011-06-27 13:20:00,7.99,7.99,7.98,7.99,30000.0,6.6789,6.6789,6.6705,6.6789,30000.0
2011-06-27 13:25:00,7.99,7.99,7.97,7.97,28400.0,6.6789,6.6789,6.6622,6.6622,28400.0
2011-06-27 13:30:00,7.97,7.98,7.97,7.97,161600.0,6.6622,6.6705,6.6622,6.6622,161600.0
2011-06-27 13:35:00,7.97,7.98,7.97,7.98,24000.0,6.6622,6.6705,6.6622,6.6705,24000.0
2011-06-27 13:40:00,7.98,7.98,7.97,7.97,16800.0,6.6705,6.6705,6.6622,6.6622,16800.0
2011-06-27 13:45:00,7.98,7.98,7.97,7.98,15600.0,6.6705,6.6705,6.6622,6.6705,15600.0
2011-06-27 13:50:00,7.98,7.99,7.98,7.99,27200.0,6.6705,6.6789,6.6705,6.6789,27200.0
2011-06-27 13:55:00,7.98,7.98,7.98,7.98,157600.0,6.6705,6.6705,6.6705,6.6705,157600.0
2011-06-27 14:00:00,7.98,8.0,7.98,8.0,44400.0,6.6705,6.6873,6.6705,6.6873,44400.0
2011-06-27 14:05:00,8.0,8.01,8.0,8.01,30400.0,6.6873,6.6956,6.6873,6.6956,30400.0
2011-06-27 14:10:00,8.01,8.01,8.01,8.01,42000.0,6.6956,6.6956,6.6956,6.6956,42000.0
2011-06-27 14:15:00,8.01,8.02,8.01,8.01,31200.0,6.6956,6.704,6.6956,6.6956,31200.0
2011-06-27 14:20:00,8.01,8.02,8.01,8.01,168000.0,6.6956,6.704,6.6956,6.6956,168000.0
2011-06-27 14:25:00,8.01,8.01,8.01,8.01,38800.0,6.6956,6.6956,6.6956,6.6956,38800.0
2011-06-27 14:30:00,8.01,8.02,8.01,8.01,69200.0,6.6956,6.704,6.6956,6.6956,69200.0
2011-06-27 14:35:00,8.02,8.02,8.01,8.01,37200.0,6.704,6.704,6.6956,6.6956,37200.0
2011-06-27 14:40:00,8.01,8.02,8.01,8.01,43600.0,6.6956,6.704,6.6956,6.6956,43600.0
2011-06-27 14:45:00,8.01,8.01,8.01,8.01,49200.0,6.6956,6.6956,6.6956,6.6956,49200.0
2011-06-27 14:50:00,8.01,8.01,8.0,8.0,48000.0,6.6956,6.6956,6.6873,6.6873,48000.0
2011-06-27 14:55:00,8.0,8.0,8.0,8.0,34000.0,6.6873,6.6873,6.6873,6.6873,34000.0
2011-06-27 15:00:00,8.0,8.0,8.0,8.0,164800.0,6.6873,6.6873,6.6873,6.6873,164800.0
2011-06-27 15:05:00,8.0,8.0,8.0,8.0,42800.0,6.6873,6.6873,6.6873,6.6873,42800.0
2011-06-27 15:10:00,8.0,8.0,8.0,8.0,58400.0,6.6873,6.6873,6.6873,6.6873,58400.0
2011-06-27 15:15:00,8.0,8.0,8.0,8.0,45200.0,6.6873,6.6873,6.6873,6.6873,45200.0
2011-06-27 15:20:00,8.0,8.01,8.0,8.0,197200.0,6.6873,6.6956,6.6873,6.6873,197200.0
2011-06-27 15:25:00,8.0,8.0,7.99,8.0,55600.0,6.6873,6.6873,6.6789,6.6873,55600.0
2011-06-27 15:30:00,8.0,8.0,8.0,8.0,156000.0,6.6873,6.6873,6.6873,6.6873,156000.0
2011-06-27 15:35:00,8.0,8.01,8.0,8.0,71600.0,6.6873,6.6956,6.6873,6.6873,71600.0
2011-06-27 15:40:00,8.0,8.0,8.0,8.0,52800.0,6.6873,6.6873,6.6873,6.6873,52800.0
2011-06-27 15:45:00,8.0,8.0,7.99,8.0,203200.0,6.6873,6.6873,6.6789,6.6873,203200.0
2011-06-27 15:50:00,8.0,8.01,8.0,8.01,111600.0,6.6873,6.6956,6.6873,6.6956,111600.0
2011-06-27 15:55:00,8.01,8.01,7.99,7.99,260000.0,6.6956,6.6956,6.6789,6.6789,260000.0
2011-06-28 09:30:00,8.01,8.04,8.0,8.01,56000.0,6.6956,6.7207,6.6873,6.6956,56000.0
2011-06-28 09:35:00,8.01,8.01,8.0,8.01,34800.0,6.6956,6.6956,6.6873,6.6956,34800.0
2011-06-28 09:40:00,8.01,8.01,7.98,8.01,196000.0,6.6956,6.6956,6.6705,6.6956,196000.0
2011-06-28 09:45:00,8.01,8.01,7.99,7.99,72800.0,6.6956,6.6956,6.6789,6.6789,72800.0
2011-06-28 09:50:00,8.0,8.01,8.0,8.0,23200.0,6.6873,6.6956,6.6873,6.6873,23200.0
2011-06-28 09:55:00,8.0,8.01,7.99,8.0,38400.0,6.6873,6.6956,6.6789,6.6873,38400.0
2011-06-28 10:00:00,8.0,8.03,8.0,8.03,20400.0,6.6873,6.7123,6.6873,6.7123,20400.0
2011-06-28 10:05:00,8.03,8.03,8.01,8.03,37200.0,6.7123,6.7123,6.6956,6.7123,37200.0
2011-06-28 10:10:00,8.03,8.05,8.03,8.05,52800.0,6.7123,6.729,6.7123,6.729,52800.0
2011-06-28 10:15:00,8.05,8.05,8.04,8.04,102400.0,6.729,6.729,6.7207,6.7207,102400.0
2011-06-28 10:20:00,8.04,8.04,8.04,8.04,38800.0,6.7207,6.7207,6.7207,6.7207,38800.0
2011-06-28 10:25:00,8.04,8.05,8.03,8.05,25200.0,6.7207,6.729,6.7123,6.729,25200.0
2011-06-28 10:30:00,8.05,8.05,8.04,8.04,69600.0,6.729,6.729,6.7207,6.7207,69600.0
2011-06-28 10:35:00,8.05,8.05,8.04,8.04,8400.0,6.729,6.729,6.7207,6.7207,8400.0
2011-06-28 10:40:00,8.04,8.05,8.04,8.05,27200.0,6.7207,6.729,6.7207,6.729,27200.0
2011-06-28 10:45:00,8.05,8.06,8.04,8.04,205600.0,6.729,6.7374,6.7207,6.7207,205600.0
2011-06-28 10:50:00,8.04,8.05,8.03,8.04,23600.0,6.7207,6.729,6.7123,6.7207,23600.0
2011-06-28 10:55:00,8.04,8.05,8.04,8.05,12400.0,6.7207,6.729,6.7207,6.729,12400.0
2011-06-28 11:00:00,8.05,8.06,8.04,8.04,45200.0,6.729,6.7374,6.7207,6.7207,45200.0
2011-06-28 11:05:00,8.05,8.05,8.04,8.05,14800.0,6.729,6.729,6.7207,6.729,14800.0
2011-06-28 11:10:00,8.05,8.05,8.04,8.05,22800.0,6.729,6.729,6.7207,6.729,22800.0
2011-06-28 11:15:00,8.05,8.06,8.04,8.04,25200.0,6.729,6.7374,6.7207,6.7207,25200.0
2011-06-28 11:20:00,8.05,8.05,8.04,8.05,9600.0,6.729,6.729,6.7207,6.729,9600.0
2011-06-28 11:25:00,8.05,8.05,8.03,8.03,38800.0,6.729,6.729,6.7123,6.7123,38800.0
2011-06-28 11:30:00,8.03,8.04,8.02,8.04,281600.0,6.7123,6.7207,6.704,6.7207,281600.0
2011-06-28 11:35:00,8.04,8.05,8.04,8.04,11200.0,6.7207,6.729,6.7207,6.7207,11200.0
2011-06-28 11:40:00,8.04,8.05,8.04,8.04,10000.0,6.7207,6.729,6.7207,6.7207,10000.0
2011-06-28 11:45:00,8.04,8.06,8.04,8.06,20000.0,6.7207,6.7374,6.7207,6.7374,20000.0
2011-06-28 11:50:00,8.05,8.05,8.05,8.05,7200.0,6.729,6.729,6.729,6.729,7200.0
2011-06-28 11:55:00,8.05,8.06,8.04,8.06,21600.0,6.729,6.7374,6.7207,6.7374,21600.0
2011-06-28 12:00:00,8.06,8.06,8.06,8.06,19600.0,6.7374,6.7374,6.7374,6.7374,19600.0
2011-06-28 12:05:00,8.06,8.06,8.06,8.06,6400.0,6.7374,6.7374,6.7374,6.7374,6400.0
2011-06-28 12:10:00,8.06,8.06,8.06,8.06,8000.0,6.7374,6.7374,6.7374,6.7374,8000.0
2011-06-28 12:15:00,8.06,8.06,8.06,8.06,23600.0,6.7374,6.7374,6.7374,6.7374,23600.0
2011-06-28 12:20:00,8.06,8.06,8.06,8.06,3600.0,6.7374,6.7374,6.7374,6.7374,3600.0
2011-06-28 12:25:00,8.06,8.06,8.06,8.06,22000.0,6.7374,6.7374,6.7374,6.7374,22000.0
2011-06-28 12:30:00,8.06,8.06,8.06,8.06,37600.0,6.7374,6.7374,6.7374,6.7374,37600.0
2011-06-28 12:35:00,8.06,8.06,8.06,8.06,4400.0,6.7374,6.7374,6.7374,6.7374,4400.0
2011-06-28 12:40:00,8.06,8.08,8.06,8.08,109200.0,6.7374,6.7541,6.7374,6.7541,109200.0
2011-06-28 12:45:00,8.08,8.08,8.08,8.08,106000.0,6.7541,6.7541,6.7541,6.7541,106000.0
2011-06-28 12:50:00,8.08,8.09,8.08,8.09,100800.0,6.7541,6.7625,6.7541,6.7625,100800.0
2011-06-28 12:55:00,8.09,8.09,8.09,8.09,4000.0,6.7625,6.7625,6.7625,6.7625,4000.0
2011-06-28 13:00:00,8.09,8.09,8.09,8.09,42400.0,6.7625,6.7625,6.7625,6.7625,42400.0
2011-06-28 13:05:00,8.09,8.09,8.08,8.09,24400.0,6.7625,6.7625,6.7541,6.7625,24400.0
2011-06-28 13:10:00,8.09,8.09,8.08,8.08,8000.0,6.7625,6.7625,6.7541,6.7541,8000.0
2011-06-28 13:15:00,8.08,8.08,8.08,8.08,5200.0,6.7541,6.7541,6.7541,6.7541,5200.0
2011-06-28 13:20:00,8.08,8.08,8.08,8.08,4800.0,6.7541,6.7541,6.7541,6.7541,4800.0
2011-06-28 13:25:00,8.08,8.08,8.08,8.08,3200.0,6.7541,6.7541,6.7541,6.7541,3200.0
2011-06-28 13:30:00,8.08,8.08,8.08,8.08,15200.0,6.7541,6.7541,6.7541,6.7541,15200.0
2011-06-28 13:35:00,8.08,8.09,8.08,8.08,17600.0,6.7541,6.7625,6.7541,6.7541,17600.0
2011-06-28 13:40:00,8.08,8.08,8.08,8.08,2400.0,6.7541,6.7541,6.7541,6.7541,2400.0
2011-06-28 13:45:00,8.08,8.09,8.08,8.08,124000.0,6.7541,6.7625,6.7541,6.7541,124000.0
2011-06-28 13:50:00,8.09,8.09,8.08,8.09,5200.0,6.7625,6.7625,6.7541,6.7625,5200.0
2011-06-28 13:55:00,8.09,8.09,8.09,8.09,15200.0,6.7625,6.7625,6.7625,6.7625,15200.0
2011-06-28 14:00:00,8.09,8.09,8.08,8.08,68800.0,6.7625,6.7625,6.7541,6.7541,68800.0
2011-06-28 14:05:00,8.08,8.09,8.08,8.08,29600.0,6.7541,6.7625,6.7541,6.7541,29600.0
2011-06-28 14:10:00,8.08,8.09,8.08,8.09,20000.0,6.7541,6.7625,6.7541,6.7625,20000.0
2011-06-28 14:15:00,8.09,8.09,8.09,8.09,14400.0,6.7625,6.7625,6.7625,6.7625,14400.0
2011-06-28 14:20:00,8.09,8.1,8.09,8.09,17200.0,6.7625,6.7708,6.7625,6.7625,17200.0
2011-06-28 14:25:00,8.09,8.1,8.09,8.1,148000.0,6.7625,6.7708,6.7625,6.7708,148000.0
2011-06-28 14:30:00,8.1,8.1,8.1,8.1,28800.0,6.7708,6.7708,6.7708,6.7708,28800.0
2011-06-28 14:35:00,8.1,8.11,8.1,8.1,36400.0,6.7708,6.7792,6.7708,6.7708,36400.0
2011-06-28 14:40:00,8.1,8.1,8.1,8.1,16800.0,6.7708,6.7708,6.7708,6.7708,16800.0
2011-06-28 14:45:00,8.1,8.11,8.1,8.11,13200.0,6.7708,6.7792,6.7708,6.7792,13200.0
2011-06-28 14:50:00,8.11,8.11,8.1,8.11,19200.0,6.7792,6.7792,6.7708,6.7792,19200.0
2011-06-28 14:55:00,8.11,8.11,8.11,8.11,20400.0,6.7792,6.7792,6.7792,6.7792,20400.0
2011-06-28 15:00:00,8.11,8.11,8.11,8.11,18800.0,6.7792,6.7792,6.7792,6.7792,18800.0
2011-06-28 15:05:00,8.11,8.11,8.11,8.11,37200.0,6.7792,6.7792,6.7792,6.7792,37200.0
2011-06-28 15:10:00,8.11,8.11,8.1,8.1,171200.0,6.7792,6.7792,6.7708,6.7708,171200.0
2011-06-28 15:15:00,8.1,8.11,8.1,8.11,191200.0,6.7708,6.7792,6.7708,6.7792,191200.0
2011-06-28 15:20:00,8.11,8.11,8.1,8.1,60000.0,6.7792,6.7792,6.7708,6.7708,60000.0
2011-06-28 15:25:00,8.1,8.1,8.09,8.09,48800.0,6.7708,6.7708,6.7625,6.7625,48800.0
2011-06-28 15:30:00,8.1,8.1,8.08,8.09,78800.0,6.7708,6.7708,6.7541,6.7625,78800.0
2011-06-28 15:35:00,8.09,8.09,8.09,8.09,308400.0,6.7625,6.7625,6.7625,6.7625,308400.0
2011-06-28 15:40:00,8.09,8.11,8.09,8.1,80000.0,6.7625,6.7792,6.7625,6.7708,80000.0
2011-06-28 15:45:00,8.1,8.11,8.1,8.11,51600.0,6.7708,6.7792,6.7708,6.7792,51600.0
2011-06-28 15:50:00,8.1,8.11,8.1,8.1,153600.0,6.7708,6.7792,6.7708,6.7708,153600.0
2011-06-28 15:55:00,8.1,8.11,8.1,8.1,366800.0,6.7708,6.7792,6.7708,6.7708,366800.0
2011-06-29 09:30:00,8.12,8.14,8.1,8.11,64400.0,6.7876,6.8043,6.7708,6.7792,64400.0
2011-06-29 09:35:00,8.1,8.12,8.09,8.09,164000.0,6.7708,6.7876,6.7625,6.7625,164000.0
2011-06-29 09:40:00,8.09,8.1,8.08,8.09,27600.0,6.7625,6.7708,6.7541,6.7625,27600.0
2011-06-29 09:45:00,8.09,8.1,8.09,8.09,114000.0,6.7625,6.7708,6.7625,6.7625,114000.0
2011-06-29 09:50:00,8.09,8.1,8.09,8.09,22400.0,6.7625,6.7708,6.7625,6.7625,22400.0
2011-06-29 09:55:00,8.08,8.09,8.08,8.09,62800.0,6.7541,6.7625,6.7541,6.7625,62800.0
2011-06-29 10:00:00,8.09,8.09,8.06,8.07,94400.0,6.7625,6.7625,6.7374,6.7458,94400.0
2011-06-29 10:05:00,8.08,8.08,8.06,8.07,33600.0,6.7541,6.7541,6.7374,6.7458,33600.0
2011-06-29 10:10:00,8.07,8.07,8.06,8.06,49200.0,6.7458,6.7458,6.7374,6.7374,49200.0
2011-06-29 10:15:00,8.06,8.08,8.06,8.08,22400.0,6.7374,6.7541,6.7374,6.7541,22400.0
2011-06-29 10:20:00,8.08,8.09,8.07,8.08,33200.0,6.7541,6.7625,6.7458,6.7541,33200.0
2011-06-29 10:25:00,8.08,8.11,8.08,8.1,176000.0,6.7541,6.7792,6.7541,6.7708,176000.0
2011-06-29 10:30:00,8.1,8.11,8.1,8.11,79200.0,6.7708,6.7792,6.7708,6.7792,79200.0
2011-06-29 10:35:00,8.1,8.1,8.09,8.1,30400.0,6.7708,6.7708,6.7625,6.7708,30400.0
2011-06-29 10:40:00,8.1,8.12,8.1,8.12,14000.0,6.7708,6.7876,6.7708,6.7876,14000.0
2011-06-29 10:45:00,8.12,8.12,8.1,8.11,75600.0,6.7876,6.7876,6.7708,6.7792,75600.0
2011-06-29 10:50:00,8.11,8.11,8.1,8.1,58400.0,6.7792,6.7792,6.7708,6.7708,58400.0
2011-06-29 10:55:00,8.1,8.12,8.09,8.12,41200.0,6.7708,6.7876,6.7625,6.7876,41200.0
2011-06-29 11:00:00,8.12,8.12,8.11,8.12,22800.0,6.7876,6.7876,6.7792,6.7876,22800.0
2011-06-29 11:05:00,8.12,8.13,8.11,8.12,48800.0,6.7876,6.7959,6.7792,6.7876,48800.0
2011-06-29 11:10:00,8.12,8.12,8.12,8.12,10400.0,6.7876,6.7876,6.7876,6.7876,10400.0
2011-06-29 11:15:00,8.12,8.12,8.12,8.12,13200.0,6.7876,6.7876,6.7876,6.7876,13200.0
2011-06-29 11:20:00,8.12,8.13,8.12,8.12,16800.0,6.7876,6.7959,6.7876,6.7876,16800.0
2011-06-29 11:25:00,8.12,8.12,8.12,8.12,14800.0,6.7876,6.7876,6.7876,6.7876,14800.0
2011-06-29 11:30:00,8.12,8.13,8.12,8.12,27200.0,6.7876,6.7959,6.7876,6.7876,27200.0
2011-06-29 11:35:00,8.12,8.12,8.12,8.12,5600.0,6.7876,6.7876,6.7876,6.7876,5600.0
2011-06-29 11:40:00,8.12,8.13,8.12,8.13,137600.0,6.7876,6.7959,6.7876,6.7959,137600.0
2011-06-29 11:45:00,8.13,8.13,8.12,8.13,24000.0,6.7959,6.7959,6.7876,6.7959,24000.0
2011-06-29 11:50:00,8.13,8.13,8.13,8.13,6400.0,6.7959,6.7959,6.7959,6.7959,6400.0
2011-06-29 11:55:00,8.13,8.14,8.13,8.14,21200.0,6.7959,6.8043,6.7959,6.8043,21200.0
2011-06-29 12:00:00,8.13,8.15,8.13,8.15,146800.0,6.7959,6.8126,6.7959,6.8126,146800.0
2011-06-29 12:05:00,8.15,8.15,8.15,8.15,10800.0,6.8126,6.8126,6.8126,6.8126,10800.0
2011-06-29 12:10:00,8.15,8.16,8.15,8.15,26800.0,6.8126,6.821,6.8126,6.8126,26800.0
2011-06-29 12:15:00,8.15,8.15,8.14,8.14,28400.0,6.8126,6.8126,6.8043,6.8043,28400.0
2011-06-29 12:20:00,8.14,8.15,8.14,8.15,10400.0,6.8043,6.8126,6.8043,6.8126,10400.0
2011-06-29 12:25:00,8.15,8.15,8.14,8.14,106800.0,6.8126,6.8126,6.8043,6.8043,106800.0
2011-06-29 12:30:00,8.15,8.15,8.14,8.15,19600.0,6.8126,6.8126,6.8043,6.8126,19600.0
2011-06-29 12:35:00,8.15,8.15,8.15,8.15,6400.0,6.8126,6.8126,6.8126,6.8126,6400.0
2011-06-29 12:40:00,8.15,8.15,8.14,8.14,5200.0,6.8126,6.8126,6.8043,6.8043,5200.0
2011-06-29 12:45:00,8.14,8.14,8.14,8.14,1200.0,6.8043,6.8043,6.8043,6.8043,1200.0
2011-06-29 12:50:00,8.14,8.14,8.13,8.13,11200.0,6.8043,6.8043,6.7959,6.7959,11200.0
2011-06-29 12:55:00,8.13,8.13,8.13,8.13,8800.0,6.7959,6.7959,6.7959,6.7959,8800.0
2011-06-29 13:00:00,8.13,8.13,8.13,8.13,150000.0,6.7959,6.7959,6.7959,6.7959,150000.0
2011-06-29 13:05:00,8.13,8.14,8.13,8.14,10400.0,6.7959,6.8043,6.7959,6.8043,10400.0
2011-06-29 13:10:00,8.14,8.15,8.14,8.14,19600.0,6.8043,6.8126,6.8043,6.8043,19600.0
2011-06-29 13:15:00,8.14,8.14,8.13,8.14,7600.0,6.8043,6.8043,6.7959,6.8043,7600.0
2011-06-29 13:20:00,8.13,8.13,8.13,8.13,18000.0,6.7959,6.7959,6.7959,6.7959,18000.0
2011-06-29 13:25:00,8.13,8.13,8.13,8.13,11200.0,6.7959,6.7959,6.7959,6.7959,11200.0
2011-06-29 13:30:00,8.13,8.14,8.13,8.13,14400.0,6.7959,6.8043,6.7959,6.7959,14400.0
2011-06-29 13:35:00,8.13,8.14,8.13,8.14,15200.0,6.7959,6.8043,6.7959,6.8043,15200.0
2011-06-29 13:40:00,8.14,8.15,8.14,8.14,4800.0,6.8043,6.8126,6.8043,6.8043,4800.0
2011-06-29 13:45:00,8.14,8.14,8.14,8.14,5600.0,6.8043,6.8043,6.8043,6.8043,5600.0
2011-06-29 13:50:00,8.14,8.14,8.13,8.13,12400.0,6.8043,6.8043,6.7959,6.7959,12400.0
2011-06-29 13:55:00,8.13,8.13,8.12,8.12,26800.0,6.7959,6.7959,6.7876,6.7876,26800.0
2011-06-29 14:00:00,8.12,8.12,8.12,8.12,26000.0,6.7876,6.7876,6.7876,6.7876,26000.0
2011-06-29 14:05:00,8.12,8.12,8.12,8.12,24800.0,6.7876,6.7876,6.7876,6.7876,24800.0
2011-06-29 14:10:00,8.12,8.12,8.11,8.11,13600.0,6.7876,6.7876,6.7792,6.7792,13600.0
2011-06-29 14:15:00,8.11,8.12,8.11,8.12,10400.0,6.7792,6.7876,6.7792,6.7876,10400.0
2011-06-29 14:20:00,8.12,8.12,8.11,8.11,311600.0,6.7876,6.7876,6.7792,6.7792,311600.0
2011-06-29 14:25:00,8.11,8.11,8.1,8.1,38400.0,6.7792,6.7792,6.7708,6.7708,38400.0
2011-06-29 14:30:00,8.1,8.12,8.1,8.12,29600.0,6.7708,6.7876,6.7708,6.7876,29600.0
2011-06-29 14:35:00,8.12,8.12,8.11,8.11,26800.0,6.7876,6.7876,6.7792,6.7792,26800.0
2011-06-29 14:40:00,8.11,8.11,8.1,8.1,22000.0,6.7792,6.7792,6.7708,6.7708,22000.0
2011-06-29 14:45:00,8.1,8.11,8.1,8.1,47200.0,6.7708,6.7792,6.7708,6.7708,47200.0
2011-06-29 14:50:00,8.1,8.12,8.1,8.12,128400.0,6.7708,6.7876,6.7708,6.7876,128400.0
2011-06-29 14:55:00,8.12,8.13,8.11,8.13,23200.0,6.7876,6.7959,6.7792,6.7959,23200.0
2011-06-29 15:00:00,8.13,8.13,8.13,8.13,26000.0,6.7959,6.7959,6.7959,6.7959,26000.0
2011-06-29 15:05:00,8.13,8.13,8.11,8.11,58800.0,6.7959,6.7959,6.7792,6.7792,58800.0
2011-06-29 15:10:00,8.11,8.13,8.11,8.12,62000.0,6.7792,6.7959,6.7792,6.7876,62000.0
2011-06-29 15:15:00,8.12,8.13,8.12,8.13,53200.0,6.7876,6.7959,6.7876,6.7959,53200.0
2011-06-29 15:20:00,8.13,8.13,8.12,8.13,43600.0,6.7959,6.7959,6.7876,6.7959,43600.0
2011-06-29 15:25:00,8.13,8.14,8.13,8.13,177600.0,6.7959,6.8043,6.7959,6.7959,177600.0
2011-06-29 15:30:00,8.13,8.13,8.13,8.13,42000.0,6.7959,6.7959,6.7959,6.7959,42000.0
2011-06-29 15:35:00,8.13,8.13,8.13,8.13,50800.0,6.7959,6.7959,6.7959,6.7959,50800.0
2011-06-29 15:40:00,8.14,8.15,8.13,8.13,46000.0,6.8043,6.8126,6.7959,6.7959,46000.0
2011-06-29 15:45:00,8.13,8.14,8.13,8.13,298000.0,6.7959,6.8043,6.7959,6.7959,298000.0
2011-06-29 15:50:00,8.13,8.13,8.12,8.13,253200.0,6.7959,6.7959,6.7876,6.7959,253200.0
2011-06-29 15:55:00,8.13,8.13,8.12,8.12,213600.0,6.7959,6.7959,6.7876,6.7876,213600.0
2011-06-30 09:30:00,8.15,8.16,8.14,8.16,30000.0,6.8126,6.821,6.8043,6.821,30000.0
2011-06-30 09:35:00,8.16,8.17,8.15,8.17,122800.0,6.821,6.8294,6.8126,6.8294,122800.0
2011-06-30 09:40:00,8.17,8.22,8.16,8.2,59600.0,6.8294,6.8712,6.821,6.8544,59600.0
2011-06-30 09:45:00,8.2,8.22,8.2,8.2,41200.0,6.8544,6.8712,6.8544,6.8544,41200.0
2011-06-30 09:50:00,8.2,8.2,8.18,8.19,39200.0,6.8544,6.8544,6.8377,6.8461,39200.0
2011-06-30 09:55:00,8.19,8.2,8.19,8.19,101200.0,6.8461,6.8544,6.8461,6.8461,101200.0
2011-06-30 10:00:00,8.19,8.22,8.19,8.22,31600.0,6.8461,6.8712,6.8461,6.8712,31600.0
2011-06-30 10:05:00,8.22,8.23,8.21,8.21,184400.0,6.8712,6.8795,6.8628,6.8628,184400.0
2011-06-30 10:10:00,8.21,8.22,8.21,8.22,33200.0,6.8628,6.8712,6.8628,6.8712,33200.0
2011-06-30 10:15:00,8.22,8.22,8.2,8.21,33600.0,6.8712,6.8712,6.8544,6.8628,33600.0
2011-06-30 10:20:00,8.21,8.22,8.2,8.22,37200.0,6.8628,6.8712,6.8544,6.8712,37200.0
2011-06-30 10:25:00,8.23,8.23,8.21,8.22,31200.0,6.8795,6.8795,6.8628,6.8712,31200.0
2011-06-30 10:30:00,8.22,8.22,8.21,8.22,18400.0,6.8712,6.8712,6.8628,6.8712,18400.0
2011-06-30 10:35:00,8.22,8.23,8.22,8.22,30000.0,6.8712,6.8795,6.8712,6.8712,30000.0
2011-06-30 10:40:00,8.22,8.24,8.22,8.24,104800.0,6.8712,6.8879,6.8712,6.8879,104800.0
2011-06-30 10:45:00,8.23,8.23,8.22,8.23,17200.0,6.8795,6.8795,6.8712,6.8795,17200.0
2011-06-30 10:50:00,8.23,8.24,8.22,8.24,58400.0,6.8795,6.8879,6.8712,6.8879,58400.0
2011-06-30 10:55:00,8.23,8.23,8.22,8.22,69600.0,6.8795,6.8795,6.8712,6.8712,69600.0
2011-06-30 11:00:00,8.22,8.23,8.22,8.23,86400.0,6.8712,6.8795,6.8712,6.8795,86400.0
2011-06-30 11:05:00,8.23,8.24,8.23,8.24,20400.0,6.8795,6.8879,6.8795,6.8879,20400.0
2011-06-30 11:10:00,8.24,8.25,8.24,8.24,149600.0,6.8879,6.8962,6.8879,6.8879,149600.0
2011-06-30 11:15:00,8.24,8.25,8.24,8.25,16800.0,6.8879,6.8962,6.8879,6.8962,16800.0
2011-06-30 11:20:00,8.25,8.25,8.25,8.25,23200.0,6.8962,6.8962,6.8962,6.8962,23200.0
2011-06-30 11:25:00,8.24,8.25,8.24,8.24,16400.0,6.8879,6.8962,6.8879,6.8879,16400.0
2011-06-30 11:30:00,8.25,8.25,8.25,8.25,18400.0,6.8962,6.8962,6.8962,6.8962,18400.0
2011-06-30 11:35:00,8.25,8.26,8.25,8.26,54000.0,6.8962,6.9046,6.8962,6.9046,54000.0
2011-06-30 11:40:00,8.26,8.26,8.25,8.26,24400.0,6.9046,6.9046,6.8962,6.9046,24400.0
2011-06-30 11:45:00,8.26,8.27,8.25,8.26,120400.0,6.9046,6.9129,6.8962,6.9046,120400.0
2011-06-30 11:50:00,8.26,8.26,8.25,8.25,16800.0,6.9046,6.9046,6.8962,6.8962,16800.0
2011-06-30 11:55:00,8.25,8.27,8.25,8.26,26400.0,6.8962,6.9129,6.8962,6.9046,26400.0
2011-06-30 12:00:00,8.26,8.26,8.25,8.26,45600.0,6.9046,6.9046,6.8962,6.9046,45600.0
2011-06-30 12:05:00,8.26,8.27,8.26,8.27,12800.0,6.9046,6.9129,6.9046,6.9129,12800.0
2011-06-30 12:10:00,8.27,8.27,8.26,8.26,6000.0,6.9129,6.9129,6.9046,6.9046,6000.0
2011-06-30 12:15:00,8.26,8.27,8.26,8.27,11200.0,6.9046,6.9129,6.9046,6.9129,11200.0
2011-06-30 12:20:00,8.27,8.28,8.27,8.28,275600.0,6.9129,6.9213,6.9129,6.9213,275600.0
2011-06-30 12:25:00,8.28,8.28,8.27,8.27,11200.0,6.9213,6.9213,6.9129,6.9129,11200.0
2011-06-30 12:30:00,8.27,8.27,8.26,8.26,12400.0,6.9129,6.9129,6.9046,6.9046,12400.0
2011-06-30 12:35:00,8.26,8.27,8.26,8.26,62400.0,6.9046,6.9129,6.9046,6.9046,62400.0
2011-06-30 12:40:00,8.27,8.27,8.26,8.27,49200.0,6.9129,6.9129,6.9046,6.9129,49200.0
2011-06-30 12:45:00,8.27,8.27,8.27,8.27,15600.0,6.9129,6.9129,6.9129,6.9129,15600.0
2011-06-30 12:50:00,8.27,8.28,8.27,8.28,28400.0,6.9129,6.9213,6.9129,6.9213,28400.0
2011-06-30 12:55:00,8.28,8.28,8.28,8.28,9600.0,6.9213,6.9213,6.9213,6.9213,9600.0
2011-06-30 13:00:00,8.28,8.28,8.28,8.28,124400.0,6.9213,6.9213,6.9213,6.9213,124400.0
2011-06-30 13:05:00,8.28,8.28,8.27,8.27,6400.0,6.9213,6.9213,6.9129,6.9129,6400.0
2011-06-30 13:10:00,8.27,8.27,8.27,8.27,5200.0,6.9129,6.9129,6.9129,6.9129,5200.0
2011-06-30 13:15:00,8.27,8.27,8.27,8.27,5200.0,6.9129,6.9129,6.9129,6.9129,5200.0
2011-06-30 13:20:00,8.27,8.27,8.26,8.27,20000.0,6.9129,6.9129,6.9046,6.9129,20000.0
2011-06-30 13:25:00,8.27,8.27,8.26,8.26,14400.0,6.9129,6.9129,6.9046,6.9046,14400.0
2011-06-30 13:30:00,8.27,8.27,8.27,8.27,10800.0,6.9129,6.9129,6.9129,6.9129,10800.0
2011-06-30 13:35:00,8.27,8.27,8.27,8.27,9200.0,6.9129,6.9129,6.9129,6.9129,9200.0
2011-06-30 13:40:00,8.27,8.27,8.27,8.27,15600.0,6.9129,6.9129,6.9129,6.9129,15600.0
2011-06-30 13:45:00,8.27,8.27,8.27,8.27,9600.0,6.9129,6.9129,6.9129,6.9129,9600.0
2011-06-30 13:50:00,8.27,8.27,8.27,8.27,7200.0,6.9129,6.9129,6.9129,6.9129,7200.0
2011-06-30 13:55:00,8.27,8.27,8.27,8.27,12000.0,6.9129,6.9129,6.9129,6.9129,12000.0
2011-06-30 14:00:00,8.27,8.27,8.26,8.27,152800.0,6.9129,6.9129,6.9046,6.9129,152800.0
2011-06-30 14:05:00,8.27,8.27,8.26,8.27,202800.0,6.9129,6.9129,6.9046,6.9129,202800.0
2011-06-30 14:10:00,8.27,8.27,8.26,8.26,73200.0,6.9129,6.9129,6.9046,6.9046,73200.0
2011-06-30 14:15:00,8.26,8.26,8.25,8.25,136400.0,6.9046,6.9046,6.8962,6.8962,136400.0
2011-06-30 14:20:00,8.25,8.25,8.25,8.25,168800.0,6.8962,6.8962,6.8962,6.8962,168800.0
2011-06-30 14:25:00,8.25,8.25,8.24,8.24,28000.0,6.8962,6.8962,6.8879,6.8879,28000.0
2011-06-30 14:30:00,8.25,8.25,8.24,8.25,20800.0,6.8962,6.8962,6.8879,6.8962,20800.0
2011-06-30 14:35:00,8.25,8.25,8.24,8.24,62800.0,6.8962,6.8962,6.8879,6.8879,62800.0
2011-06-30 14:40:00,8.25,8.25,8.24,8.24,39200.0,6.8962,6.8962,6.8879,6.8879,39200.0
2011-06-30 14:45:00,8.24,8.24,8.24,8.24,31600.0,6.8879,6.8879,6.8879,6.8879,31600.0
2011-06-30 14:50:00,8.24,8.25,8.23,8.25,40400.0,6.8879,6.8962,6.8795,6.8962,40400.0
2011-06-30 14:55:00,8.25,8.25,8.24,8.25,26800.0,6.8962,6.8962,6.8879,6.8962,26800.0
2011-06-30 15:00:00,8.24,8.25,8.24,8.24,10000.0,6.8879,6.8962,6.8879,6.8879,10000.0
2011-06-30 15:05:00,8.24,8.25,8.24,8.24,15200.0,6.8879,6.8962,6.8879,6.8879,15200.0
2011-06-30 15:10:00,8.24,8.24,8.24,8.24,20800.0,6.8879,6.8879,6.8879,6.8879,20800.0
2011-06-30 15:15:00,8.24,8.24,8.24,8.24,27600.0,6.8879,6.8879,6.8879,6.8879,27600.0
2011-06-30 15:20:00,8.24,8.25,8.24,8.25,48400.0,6.8879,6.8962,6.8879,6.8962,48400.0
2011-06-30 15:25:00,8.24,8.25,8.24,8.24,199600.0,6.8879,6.8962,6.8879,6.8879,199600.0
2011-06-30 15:30:00,8.24,8.25,8.24,8.25,60800.0,6.8879,6.8962,6.8879,6.8962,60800.0
2011-06-30 15:35:00,8.25,8.26,8.25,8.25,252400.0,6.8962,6.9046,6.8962,6.8962,252400.0
2011-06-30 15:40:00,8.25,8.27,8.25,8.26,110000.0,6.8962,6.9129,6.8962,6.9046,110000.0
2011-06-30 15:45:00,8.26,8.27,8.25,8.26,136800.0,6.9046,6.9129,6.8962,6.9046,136800.0
2011-06-30 15:50:00,8.26,8.26,8.25,8.26,114800.0,6.9046,6.9046,6.8962,6.9046,114800.0
2011-06-30 15:55:00,8.26,8.26,8.25,8.26,274000.0,6.9046,6.9046,6.8962,6.9046,274000.0
2011-07-01 09:30:00,8.27,8.28,8.24,8.26,25200.0,6.9129,6.9213,6.8879,6.9046,25200.0
2011-07-01 09:35:00,8.26,8.28,8.26,8.26,21200.0,6.9046,6.9213,6.9046,6.9046,21200.0
2011-07-01 09:40:00,8.26,8.27,8.26,8.27,52400.0,6.9046,6.9129,6.9046,6.9129,52400.0
2011-07-01 09:45:00,8.27,8.28,8.26,8.28,122800.0,6.9129,6.9213,6.9046,6.9213,122800.0
2011-07-01 09:50:00,8.28,8.3,8.28,8.29,34400.0,6.9213,6.938,6.9213,6.9297,34400.0
2011-07-01 09:55:00,8.29,8.3,8.28,8.28,120800.0,6.9297,6.938,6.9213,6.9213,120800.0
2011-07-01 10:00:00,8.28,8.32,8.28,8.31,189200.0,6.9213,6.9547,6.9213,6.9464,189200.0
2011-07-01 10:05:00,8.31,8.31,8.3,8.3,37200.0,6.9464,6.9464,6.938,6.938,37200.0
2011-07-01 10:10:00,8.3,8.31,8.3,8.3,42800.0,6.938,6.9464,6.938,6.938,42800.0
2011-07-01 10:15:00,8.3,8.31,8.3,8.31,100400.0,6.938,6.9464,6.938,6.9464,100400.0
2011-07-01 10:20:00,8.3,8.33,8.3,8.33,45200.0,6.938,6.9631,6.938,6.9631,45200.0
2011-07-01 10:25:00,8.33,8.33,8.32,8.33,297200.0,6.9631,6.9631,6.9547,6.9631,297200.0
2011-07-01 10:30:00,8.33,8.34,8.33,8.34,78800.0,6.9631,6.9715,6.9631,6.9715,78800.0
2011-07-01 10:35:00,8.34,8.34,8.33,8.34,126400.0,6.9715,6.9715,6.9631,6.9715,126400.0
2011-07-01 10:40:00,8.34,8.35,8.34,8.35,54400.0,6.9715,6.9798,6.9715,6.9798,54400.0
2011-07-01 10:45:00,8.35,8.36,8.35,8.36,60400.0,6.9798,6.9882,6.9798,6.9882,60400.0
2011-07-01 10:50:00,8.35,8.36,8.35,8.36,26800.0,6.9798,6.9882,6.9798,6.9882,26800.0
2011-07-01 10:55:00,8.36,8.36,8.35,8.36,20400.0,6.9882,6.9882,6.9798,6.9882,20400.0
2011-07-01 11:00:00,8.35,8.36,8.35,8.36,49600.0,6.9798,6.9882,6.9798,6.9882,49600.0
2011-07-01 11:05:00,8.36,8.36,8.35,8.35,42000.0,6.9882,6.9882,6.9798,6.9798,42000.0
2011-07-01 11:10:00,8.35,8.35,8.34,8.34,57600.0,6.9798,6.9798,6.9715,6.9715,57600.0
2011-07-01 11:15:00,8.34,8.34,8.34,8.34,16400.0,6.9715,6.9715,6.9715,6.9715,16400.0
2011-07-01 11:20:00,8.35,8.35,8.34,8.35,13600.0,6.9798,6.9798,6.9715,6.9798,13600.0
2011-07-01 11:25:00,8.35,8.36,8.34,8.36,66800.0,6.9798,6.9882,6.9715,6.9882,66800.0
2011-07-01 11:30:00,8.36,8.37,8.36,8.36,28800.0,6.9882,6.9965,6.9882,6.9882,28800.0
2011-07-01 11:35:00,8.36,8.37,8.36,8.37,10800.0,6.9882,6.9965,6.9882,6.9965,10800.0
2011-07-01 11:40:00,8.36,8.37,8.36,8.36,30000.0,6.9882,6.9965,6.9882,6.9882,30000.0
2011-07-01 11:45:00,8.36,8.37,8.36,8.36,17600.0,6.9882,6.9965,6.9882,6.9882,17600.0
2011-07-01 11:50:00,8.37,8.37,8.36,8.37,63200.0,6.9965,6.9965,6.9882,6.9965,63200.0
2011-07-01 11:55:00,8.37,8.38,8.37,8.38,52000.0,6.9965,7.0049,6.9965,7.0049,52000.0
2011-07-01 12:00:00,8.38,8.38,8.38,8.38,63600.0,7.0049,7.0049,7.0049,7.0049,63600.0
2011-07-01 12:05:00,8.38,8.38,8.38,8.38,8400.0,7.0049,7.0049,7.0049,7.0049,8400.0
2011-07-01 12:10:00,8.38,8.38,8.38,8.38,11200.0,7.0049,7.0049,7.0049,7.0049,11200.0
2011-07-01 12:15:00,8.38,8.4,8.38,8.4,117200.0,7.0049,7.0216,7.0049,7.0216,117200.0
2011-07-01 12:20:00,8.4,8.42,8.39,8.42,200000.0,7.0216,7.0383,7.0133,7.0383,200000.0
2011-07-01 12:25:00,8.42,8.44,8.42,8.43,161200.0,7.0383,7.0551,7.0383,7.0467,161200.0
2011-07-01 12:30:00,8.43,8.43,8.42,8.42,11600.0,7.0467,7.0467,7.0383,7.0383,11600.0
2011-07-01 12:35:00,8.42,8.43,8.42,8.43,76800.0,7.0383,7.0467,7.0383,7.0467,76800.0
2011-07-01 12:40:00,8.43,8.43,8.43,8.43,339200.0,7.0467,7.0467,7.0467,7.0467,339200.0
2011-07-01 12:45:00,8.43,8.43,8.43,8.43,43600.0,7.0467,7.0467,7.0467,7.0467,43600.0
2011-07-01 12:50:00,8.43,8.44,8.43,8.44,62000.0,7.0467,7.0551,7.0467,7.0551,62000.0
2011-07-01 12:55:00,8.44,8.45,8.44,8.44,93600.0,7.0551,7.0634,7.0551,7.0551,93600.0
2011-07-01 13:00:00,8.44,8.45,8.44,8.45,38800.0,7.0551,7.0634,7.0551,7.0634,38800.0
2011-07-01 13:05:00,8.44,8.45,8.44,8.45,30400.0,7.0551,7.0634,7.0551,7.0634,30400.0
2011-07-01 13:10:00,8.45,8.45,8.45,8.45,8000.0,7.0634,7.0634,7.0634,7.0634,8000.0
2011-07-01 13:15:00,8.45,8.45,8.44,8.45,17600.0,7.0634,7.0634,7.0551,7.0634,17600.0
2011-07-01 13:20:00,8.45,8.46,8.45,8.45,23200.0,7.0634,7.0718,7.0634,7.0634,23200.0
2011-07-01 13:25:00,8.45,8.45,8.45,8.45,32800.0,7.0634,7.0634,7.0634,7.0634,32800.0
2011-07-01 13:30:00,8.45,8.45,8.45,8.45,15600.0,7.0634,7.0634,7.0634,7.0634,15600.0
2011-07-01 13:35:00,8.45,8.45,8.45,8.45,31600.0,7.0634,7.0634,7.0634,7.0634,31600.0
2011-07-01 13:40:00,8.45,8.46,8.45,8.45,85600.0,7.0634,7.0718,7.0634,7.0634,85600.0
2011-07-01 13:45:00,8.45,8.45,8.45,8.45,49200.0,7.0634,7.0634,7.0634,7.0634,49200.0
2011-07-01 13:50:00,8.45,8.45,8.45,8.45,43600.0,7.0634,7.0634,7.0634,7.0634,43600.0
2011-07-01 13:55:00,8.45,8.46,8.45,8.45,24400.0,7.0634,7.0718,7.0634,7.0634,24400.0
2011-07-01 14:00:00,8.45,8.46,8.45,8.46,9600.0,7.0634,7.0718,7.0634,7.0718,9600.0
2011-07-01 14:05:00,8.45,8.46,8.45,8.46,30400.0,7.0634,7.0718,7.0634,7.0718,30400.0
2011-07-01 14:10:00,8.46,8.46,8.46,8.46,36800.0,7.0718,7.0718,7.0718,7.0718,36800.0
2011-07-01 14:15:00,8.46,8.47,8.46,8.46,28000.0,7.0718,7.0801,7.0718,7.0718,28000.0
2011-07-01 14:20:00,8.46,8.47,8.46,8.47,72800.0,7.0718,7.0801,7.0718,7.0801,72800.0
2011-07-01 14:25:00,8.47,8.47,8.47,8.47,12800.0,7.0801,7.0801,7.0801,7.0801,12800.0
2011-07-01 14:30:00,8.47,8.48,8.47,8.47,48000.0,7.0801,7.0885,7.0801,7.0801,48000.0
2011-07-01 14:35:00,8.47,8.47,8.47,8.47,18000.0,7.0801,7.0801,7.0801,7.0801,18000.0
2011-07-01 14:40:00,8.47,8.48,8.47,8.48,30000.0,7.0801,7.0885,7.0801,7.0885,30000.0
2011-07-01 14:45:00,8.48,8.48,8.47,8.48,28000.0,7.0885,7.0885,7.0801,7.0885,28000.0
2011-07-01 14:50:00,8.48,8.49,8.48,8.49,62400.0,7.0885,7.0968,7.0885,7.0968,62400.0
2011-07-01 14:55:00,8.49,8.5,8.49,8.5,166000.0,7.0968,7.1052,7.0968,7.1052,166000.0
2011-07-01 15:00:00,8.5,8.5,8.49,8.49,71200.0,7.1052,7.1052,7.0968,7.0968,71200.0
2011-07-01 15:05:00,8.49,8.49,8.49,8.49,17200.0,7.0968,7.0968,7.0968,7.0968,17200.0
2011-07-01 15:10:00,8.49,8.49,8.49,8.49,25200.0,7.0968,7.0968,7.0968,7.0968,25200.0
2011-07-01 15:15:00,8.49,8.49,8.48,8.49,106800.0,7.0968,7.0968,7.0885,7.0968,106800.0
2011-07-01 15:20:00,8.49,8.49,8.49,8.49,79200.0,7.0968,7.0968,7.0968,7.0968,79200.0
2011-07-01 15:25:00,8.49,8.49,8.48,8.49,112800.0,7.0968,7.0968,7.0885,7.0968,112800.0
2011-07-01 15:30:00,8.49,8.49,8.49,8.49,78000.0,7.0968,7.0968,7.0968,7.0968,78000.0
2011-07-01 15:35:00,8.49,8.49,8.49,8.49,77600.0,7.0968,7.0968,7.0968,7.0968,77600.0
2011-07-01 15:40:00,8.49,8.51,8.49,8.5,222400.0,7.0968,7.1136,7.0968,7.1052,222400.0
2011-07-01 15:45:00,8.5,8.53,8.5,8.52,516000.0,7.1052,7.1303,7.1052,7.1219,516000.0
2011-07-01 15:50:00,8.52,8.52,8.5,8.5,340000.0,7.1219,7.1219,7.1052,7.1052,340000.0
2011-07-01 15:55:00,8.5,8.51,8.49,8.5,313200.0,7.1052,7.1136,7.0968,7.1052,313200.0
2011-07-05 09:30:00,8.45,8.45,8.36,8.39,332000.0,7.0634,7.0634,6.9882,7.0133,332000.0
2011-07-05 09:35:00,8.4,8.44,8.4,8.42,115600.0,7.0216,7.0551,7.0216,7.0383,115600.0
2011-07-05 09:40:00,8.4,8.43,8.4,8.42,45200.0,7.0216,7.0467,7.0216,7.0383,45200.0
2011-07-05 09:45:00,8.42,8.43,8.41,8.42,66800.0,7.0383,7.0467,7.03,7.0383,66800.0
2011-07-05 09:50:00,8.42,8.43,8.42,8.42,46800.0,7.0383,7.0467,7.0383,7.0383,46800.0
2011-07-05 09:55:00,8.42,8.43,8.42,8.43,61200.0,7.0383,7.0467,7.0383,7.0467,61200.0
2011-07-05 10:00:00,8.43,8.45,8.41,8.45,75200.0,7.0467,7.0634,7.03,7.0634,75200.0
2011-07-05 10:05:00,8.44,8.45,8.44,8.44,37200.0,7.0551,7.0634,7.0551,7.0551,37200.0
2011-07-05 10:10:00,8.44,8.45,8.44,8.44,53200.0,7.0551,7.0634,7.0551,7.0551,53200.0
2011-07-05 10:15:00,8.44,8.44,8.42,8.42,50000.0,7.0551,7.0551,7.0383,7.0383,50000.0
2011-07-05 10:20:00,8.42,8.43,8.42,8.42,46000.0,7.0383,7.0467,7.0383,7.0383,46000.0
2011-07-05 10:25:00,8.42,8.44,8.42,8.43,70000.0,7.0383,7.0551,7.0383,7.0467,70000.0
2011-07-05 10:30:00,8.44,8.45,8.44,8.44,61600.0,7.0551,7.0634,7.0551,7.0551,61600.0
2011-07-05 10:35:00,8.45,8.45,8.44,8.44,28400.0,7.0634,7.0634,7.0551,7.0551,28400.0
2011-07-05 10:40:00,8.45,8.46,8.45,8.46,48400.0,7.0634,7.0718,7.0634,7.0718,48400.0
2011-07-05 10:45:00,8.46,8.47,8.46,8.46,32400.0,7.0718,7.0801,7.0718,7.0718,32400.0
2011-07-05 10:50:00,8.46,8.46,8.45,8.46,28000.0,7.0718,7.0718,7.0634,7.0718,28000.0
2011-07-05 10:55:00,8.47,8.47,8.46,8.46,30000.0,7.0801,7.0801,7.0718,7.0718,30000.0
2011-07-05 11:00:00,8.47,8.47,8.46,8.46,74000.0,7.0801,7.0801,7.0718,7.0718,74000.0
2011-07-05 11:05:00,8.46,8.46,8.45,8.46,44800.0,7.0718,7.0718,7.0634,7.0718,44800.0
2011-07-05 11:10:00,8.46,8.47,8.46,8.47,31600.0,7.0718,7.0801,7.0718,7.0801,31600.0
2011-07-05 11:15:00,8.47,8.48,8.47,8.48,45600.0,7.0801,7.0885,7.0801,7.0885,45600.0
2011-07-05 11:20:00,8.48,8.49,8.48,8.48,24400.0,7.0885,7.0968,7.0885,7.0885,24400.0
2011-07-05 11:25:00,8.48,8.49,8.48,8.48,32000.0,7.0885,7.0968,7.0885,7.0885,32000.0
2011-07-05 11:30:00,8.48,8.48,8.47,8.47,74000.0,7.0885,7.0885,7.0801,7.0801,74000.0
2011-07-05 11:35:00,8.47,8.48,8.47,8.48,44000.0,7.0801,7.0885,7.0801,7.0885,44000.0
2011-07-05 11:40:00,8.48,8.49,8.48,8.49,47200.0,7.0885,7.0968,7.0885,7.0968,47200.0
2011-07-05 11:45:00,8.48,8.48,8.47,8.47,63600.0,7.0885,7.0885,7.0801,7.0801,63600.0
2011-07-05 11:50:00,8.47,8.47,8.47,8.47,373600.0,7.0801,7.0801,7.0801,7.0801,373600.0
2011-07-05 11:55:00,8.47,8.47,8.47,8.47,8800.0,7.0801,7.0801,7.0801,7.0801,8800.0
2011-07-05 12:00:00,8.47,8.47,8.46,8.47,34400.0,7.0801,7.0801,7.0718,7.0801,34400.0
2011-07-05 12:05:00,8.47,8.47,8.46,8.46,18000.0,7.0801,7.0801,7.0718,7.0718,18000.0
2011-07-05 12:10:00,8.46,8.46,8.46,8.46,33600.0,7.0718,7.0718,7.0718,7.0718,33600.0
2011-07-05 12:15:00,8.46,8.46,8.46,8.46,27600.0,7.0718,7.0718,7.0718,7.0718,27600.0
2011-07-05 12:20:00,8.46,8.46,8.46,8.46,19200.0,7.0718,7.0718,7.0718,7.0718,19200.0
2011-07-05 12:25:00,8.46,8.47,8.46,8.46,29200.0,7.0718,7.0801,7.0718,7.0718,29200.0
2011-07-05 12:30:00,8.47,8.47,8.46,8.47,18800.0,7.0801,7.0801,7.0718,7.0801,18800.0
2011-07-05 12:35:00,8.47,8.47,8.46,8.46,20400.0,7.0801,7.0801,7.0718,7.0718,20400.0
2011-07-05 12:40:00,8.47,8.47,8.46,8.47,42800.0,7.0801,7.0801,7.0718,7.0801,42800.0
2011-07-05 12:45:00,8.46,8.47,8.45,8.45,37200.0,7.0718,7.0801,7.0634,7.0634,37200.0
2011-07-05 12:50:00,8.45,8.46,8.45,8.46,26800.0,7.0634,7.0718,7.0634,7.0718,26800.0
2011-07-05 12:55:00,8.46,8.47,8.46,8.47,19600.0,7.0718,7.0801,7.0718,7.0801,19600.0
2011-07-05 13:00:00,8.47,8.47,8.47,8.47,28800.0,7.0801,7.0801,7.0801,7.0801,28800.0
2011-07-05 13:05:00,8.47,8.47,8.47,8.47,16400.0,7.0801,7.0801,7.0801,7.0801,16400.0
2011-07-05 13:10:00,8.47,8.48,8.47,8.48,21600.0,7.0801,7.0885,7.0801,7.0885,21600.0
2011-07-05 13:15:00,8.48,8.48,8.47,8.48,23200.0,7.0885,7.0885,7.0801,7.0885,23200.0
2011-07-05 13:20:00,8.48,8.48,8.48,8.48,20000.0,7.0885,7.0885,7.0885,7.0885,20000.0
2011-07-05 13:25:00,8.48,8.48,8.48,8.48,17600.0,7.0885,7.0885,7.0885,7.0885,17600.0
2011-07-05 13:30:00,8.48,8.48,8.48,8.48,10000.0,7.0885,7.0885,7.0885,7.0885,10000.0
2011-07-05 13:35:00,8.48,8.49,8.48,8.49,33600.0,7.0885,7.0968,7.0885,7.0968,33600.0
2011-07-05 13:40:00,8.49,8.49,8.49,8.49,22000.0,7.0968,7.0968,7.0968,7.0968,22000.0
2011-07-05 13:45:00,8.49,8.51,8.49,8.51,23200.0,7.0968,7.1136,7.0968,7.1136,23200.0
2011-07-05 13:50:00,8.51,8.51,8.5,8.51,12400.0,7.1136,7.1136,7.1052,7.1136,12400.0
2011-07-05 13:55:00,8.51,8.51,8.5,8.5,33200.0,7.1136,7.1136,7.1052,7.1052,33200.0
2011-07-05 14:00:00,8.5,8.5,8.47,8.49,79200.0,7.1052,7.1052,7.0801,7.0968,79200.0
2011-07-05 14:05:00,8.49,8.49,8.48,8.48,28800.0,7.0968,7.0968,7.0885,7.0885,28800.0
2011-07-05 14:10:00,8.48,8.49,8.48,8.49,33200.0,7.0885,7.0968,7.0885,7.0968,33200.0
2011-07-05 14:15:00,8.49,8.49,8.48,8.48,32800.0,7.0968,7.0968,7.0885,7.0885,32800.0
2011-07-05 14:20:00,8.48,8.49,8.47,8.47,81600.0,7.0885,7.0968,7.0801,7.0801,81600.0
2011-07-05 14:25:00,8.47,8.47,8.46,8.47,26400.0,7.0801,7.0801,7.0718,7.0801,26400.0
2011-07-05 14:30:00,8.47,8.47,8.47,8.47,15200.0,7.0801,7.0801,7.0801,7.0801,15200.0
2011-07-05 14:35:00,8.47,8.48,8.46,8.48,40400.0,7.0801,7.0885,7.0718,7.0885,40400.0
2011-07-05 14:40:00,8.48,8.49,8.48,8.48,23200.0,7.0885,7.0968,7.0885,7.0885,23200.0
2011-07-05 14:45:00,8.48,8.48,8.47,8.48,26400.0,7.0885,7.0885,7.0801,7.0885,26400.0
2011-07-05 14:50:00,8.47,8.48,8.47,8.48,44400.0,7.0801,7.0885,7.0801,7.0885,44400.0
2011-07-05 14:55:00,8.48,8.49,8.47,8.48,21600.0,7.0885,7.0968,7.0801,7.0885,21600.0
2011-07-05 15:00:00,8.48,8.48,8.47,8.47,34400.0,7.0885,7.0885,7.0801,7.0801,34400.0
2011-07-05 15:05:00,8.47,8.48,8.47,8.48,22400.0,7.0801,7.0885,7.0801,7.0885,22400.0
2011-07-05 15:10:00,8.48,8.48,8.47,8.47,29200.0,7.0885,7.0885,7.0801,7.0801,29200.0
2011-07-05 15:15:00,8.47,8.47,8.47,8.47,33600.0,7.0801,7.0801,7.0801,7.0801,33600.0
2011-07-05 15:20:00,8.47,8.48,8.47,8.48,32800.0,7.0801,7.0885,7.0801,7.0885,32800.0
2011-07-05 15:25:00,8.48,8.48,8.47,8.48,31200.0,7.0885,7.0885,7.0801,7.0885,31200.0
2011-07-05 15:30:00,8.48,8.49,8.48,8.48,42800.0,7.0885,7.0968,7.0885,7.0885,42800.0
2011-07-05 15:35:00,8.48,8.48,8.47,8.47,42800.0,7.0885,7.0885,7.0801,7.0801,42800.0
2011-07-05 15:40:00,8.47,8.47,8.47,8.47,29600.0,7.0801,7.0801,7.0801,7.0801,29600.0
2011-07-05 15:45:00,8.47,8.47,8.46,8.46,70400.0,7.0801,7.0801,7.0718,7.0718,70400.0
2011-07-05 15:50:00,8.46,8.47,8.45,8.46,358800.0,7.0718,7.0801,7.0634,7.0718,358800.0
2011-07-05 15:55:00,8.46,8.47,8.46,8.46,316400.0,7.0718,7.0801,7.0718,7.0718,316400.0
2011-07-06 09:30:00,8.44,8.44,8.44,8.44,23600.0,7.0551,7.0551,7.0551,7.0551,23600.0
2011-07-06 09:35:00,8.44,8.44,8.42,8.42,36800.0,7.0551,7.0551,7.0383,7.0383,36800.0
2011-07-06 09:40:00,8.42,8.43,8.4,8.42,40400.0,7.0383,7.0467,7.0216,7.0383,40400.0
2011-07-06 09:45:00,8.43,8.45,8.43,8.45,35600.0,7.0467,7.0634,7.0467,7.0634,35600.0
2011-07-06 09:50:00,8.45,8.45,8.43,8.44,36400.0,7.0634,7.0634,7.0467,7.0551,36400.0
2011-07-06 09:55:00,8.44,8.45,8.43,8.45,42400.0,7.0551,7.0634,7.0467,7.0634,42400.0
2011-07-06 10:00:00,8.44,8.46,8.44,8.46,34400.0,7.0551,7.0718,7.0551,7.0718,34400.0
2011-07-06 10:05:00,8.45,8.45,8.43,8.44,33200.0,7.0634,7.0634,7.0467,7.0551,33200.0
2011-07-06 10:10:00,8.44,8.45,8.44,8.45,26400.0,7.0551,7.0634,7.0551,7.0634,26400.0
2011-07-06 10:15:00,8.45,8.45,8.43,8.43,47200.0,7.0634,7.0634,7.0467,7.0467,47200.0
2011-07-06 10:20:00,8.42,8.43,8.41,8.41,64800.0,7.0383,7.0467,7.03,7.03,64800.0
2011-07-06 10:25:00,8.41,8.42,8.41,8.42,60800.0,7.03,7.0383,7.03,7.0383,60800.0
2011-07-06 10:30:00,8.43,8.43,8.41,8.42,54800.0,7.0467,7.0467,7.03,7.0383,54800.0
2011-07-06 10:35:00,8.42,8.43,8.41,8.42,31600.0,7.0383,7.0467,7.03,7.0383,31600.0
2011-07-06 10:40:00,8.43,8.43,8.42,8.42,24000.0,7.0467,7.0467,7.0383,7.0383,24000.0
2011-07-06 10:45:00,8.42,8.42,8.41,8.41,61600.0,7.0383,7.0383,7.03,7.03,61600.0
2011-07-06 10:50:00,8.42,8.43,8.42,8.43,51600.0,7.0383,7.0467,7.0383,7.0467,51600.0
2011-07-06 10:55:00,8.43,8.43,8.43,8.43,29200.0,7.0467,7.0467,7.0467,7.0467,29200.0
2011-07-06 11:00:00,8.43,8.44,8.43,8.43,39600.0,7.0467,7.0551,7.0467,7.0467,39600.0
2011-07-06 11:05:00,8.43,8.43,8.42,8.42,30000.0,7.0467,7.0467,7.0383,7.0383,30000.0
2011-07-06 11:10:00,8.43,8.44,8.43,8.44,34800.0,7.0467,7.0551,7.0467,7.0551,34800.0
2011-07-06 11:15:00,8.44,8.44,8.44,8.44,19200.0,7.0551,7.0551,7.0551,7.0551,19200.0
2011-07-06 11:20:00,8.44,8.45,8.44,8.45,38000.0,7.0551,7.0634,7.0551,7.0634,38000.0
2011-07-06 11:25:00,8.44,8.45,8.44,8.45,30400.0,7.0551,7.0634,7.0551,7.0634,30400.0
2011-07-06 11:30:00,8.45,8.45,8.44,8.44,26400.0,7.0634,7.0634,7.0551,7.0551,26400.0
2011-07-06 11:35:00,8.44,8.46,8.44,8.45,38400.0,7.0551,7.0718,7.0551,7.0634,38400.0
2011-07-06 11:40:00,8.45,8.45,8.44,8.44,34400.0,7.0634,7.0634,7.0551,7.0551,34400.0
2011-07-06 11:45:00,8.44,8.45,8.44,8.44,40800.0,7.0551,7.0634,7.0551,7.0551,40800.0
2011-07-06 11:50:00,8.44,8.44,8.43,8.43,18000.0,7.0551,7.0551,7.0467,7.0467,18000.0
2011-07-06 11:55:00,8.43,8.44,8.43,8.43,50400.0,7.0467,7.0551,7.0467,7.0467,50400.0
2011-07-06 12:00:00,8.43,8.43,8.43,8.43,19200.0,7.0467,7.0467,7.0467,7.0467,19200.0
2011-07-06 12:05:00,8.43,8.43,8.42,8.43,38000.0,7.0467,7.0467,7.0383,7.0467,38000.0
2011-07-06 12:10:00,8.42,8.44,8.42,8.44,74400.0,7.0383,7.0551,7.0383,7.0551,74400.0
2011-07-06 12:15:00,8.44,8.45,8.44,8.44,27200.0,7.0551,7.0634,7.0551,7.0551,27200.0
2011-07-06 12:20:00,8.44,8.46,8.44,8.45,51600.0,7.0551,7.0718,7.0551,7.0634,51600.0
2011-07-06 12:25:00,8.45,8.46,8.45,8.46,50000.0,7.0634,7.0718,7.0634,7.0718,50000.0
2011-07-06 12:30:00,8.46,8.46,8.46,8.46,8800.0,7.0718,7.0718,7.0718,7.0718,8800.0
2011-07-06 12:35:00,8.45,8.46,8.45,8.46,67600.0,7.0634,7.0718,7.0634,7.0718,67600.0
2011-07-06 12:40:00,8.46,8.46,8.45,8.45,15600.0,7.0718,7.0718,7.0634,7.0634,15600.0
2011-07-06 12:45:00,8.45,8.45,8.45,8.45,12800.0,7.0634,7.0634,7.0634,7.0634,12800.0
2011-07-06 12:50:00,8.45,8.45,8.45,8.45,34400.0,7.0634,7.0634,7.0634,7.0634,34400.0
2011-07-06 12:55:00,8.45,8.46,8.45,8.46,26800.0,7.0634,7.0718,7.0634,7.0718,26800.0
2011-07-06 13:00:00,8.46,8.47,8.46,8.46,55600.0,7.0718,7.0801,7.0718,7.0718,55600.0
2011-07-06 13:05:00,8.46,8.46,8.46,8.46,14800.0,7.0718,7.0718,7.0718,7.0718,14800.0
2011-07-06 13:10:00,8.46,8.46,8.45,8.46,13200.0,7.0718,7.0718,7.0634,7.0718,13200.0
2011-07-06 13:15:00,8.46,8.46,8.45,8.46,25200.0,7.0718,7.0718,7.0634,7.0718,25200.0
2011-07-06 13:20:00,8.46,8.46,8.45,8.46,45200.0,7.0718,7.0718,7.0634,7.0718,45200.0
2011-07-06 13:25:00,8.46,8.46,8.45,8.46,23600.0,7.0718,7.0718,7.0634,7.0718,23600.0
2011-07-06 13:30:00,8.46,8.46,8.45,8.45,10800.0,7.0718,7.0718,7.0634,7.0634,10800.0
2011-07-06 13:35:00,8.45,8.46,8.45,8.45,28800.0,7.0634,7.0718,7.0634,7.0634,28800.0
2011-07-06 13:40:00,8.45,8.45,8.45,8.45,24800.0,7.0634,7.0634,7.0634,7.0634,24800.0
2011-07-06 13:45:00,8.45,8.46,8.45,8.45,25200.0,7.0634,7.0718,7.0634,7.0634,25200.0
2011-07-06 13:50:00,8.46,8.46,8.45,8.45,20800.0,7.0718,7.0718,7.0634,7.0634,20800.0
2011-07-06 13:55:00,8.45,8.47,8.45,8.47,38000.0,7.0634,7.0801,7.0634,7.0801,38000.0
2011-07-06 14:00:00,8.47,8.47,8.46,8.47,38000.0,7.0801,7.0801,7.0718,7.0801,38000.0
2011-07-06 14:05:00,8.47,8.47,8.45,8.45,42800.0,7.0801,7.0801,7.0634,7.0634,42800.0
2011-07-06 14:10:00,8.45,8.46,8.45,8.46,29600.0,7.0634,7.0718,7.0634,7.0718,29600.0
2011-07-06 14:15:00,8.46,8.46,8.45,8.46,53200.0,7.0718,7.0718,7.0634,7.0718,53200.0
2011-07-06 14:20:00,8.46,8.46,8.44,8.45,80400.0,7.0718,7.0718,7.0551,7.0634,80400.0
2011-07-06 14:25:00,8.45,8.46,8.45,8.45,32800.0,7.0634,7.0718,7.0634,7.0634,32800.0
2011-07-06 14:30:00,8.46,8.46,8.45,8.45,15200.0,7.0718,7.0718,7.0634,7.0634,15200.0
2011-07-06 14:35:00,8.45,8.46,8.45,8.46,44000.0,7.0634,7.0718,7.0634,7.0718,44000.0
2011-07-06 14:40:00,8.46,8.46,8.45,8.46,29200.0,7.0718,7.0718,7.0634,7.0718,29200.0
2011-07-06 14:45:00,8.45,8.46,8.45,8.46,20400.0,7.0634,7.0718,7.0634,7.0718,20400.0
2011-07-06 14:50:00,8.46,8.47,8.46,8.46,40800.0,7.0718,7.0801,7.0718,7.0718,40800.0
2011-07-06 14:55:00,8.46,8.46,8.45,8.46,100000.0,7.0718,7.0718,7.0634,7.0718,100000.0
2011-07-06 15:00:00,8.46,8.46,8.45,8.45,61600.0,7.0718,7.0718,7.0634,7.0634,61600.0
2011-07-06 15:05:00,8.45,8.46,8.43,8.45,98400.0,7.0634,7.0718,7.0467,7.0634,98400.0
2011-07-06 15:10:00,8.45,8.46,8.44,8.45,54800.0,7.0634,7.0718,7.0551,7.0634,54800.0
2011-07-06 15:15:00,8.44,8.45,8.44,8.44,80400.0,7.0551,7.0634,7.0551,7.0551,80400.0
2011-07-06 15:20:00,8.44,8.45,8.44,8.45,46000.0,7.0551,7.0634,7.0551,7.0634,46000.0
2011-07-06 15:25:00,8.45,8.45,8.45,8.45,50400.0,7.0634,7.0634,7.0634,7.0634,50400.0
2011-07-06 15:30:00,8.45,8.45,8.43,8.44,130000.0,7.0634,7.0634,7.0467,7.0551,130000.0
2011-07-06 15:35:00,8.44,8.44,8.43,8.44,121600.0,7.0551,7.0551,7.0467,7.0551,121600.0
2011-07-06 15:40:00,8.44,8.44,8.43,8.43,55600.0,7.0551,7.0551,7.0467,7.0467,55600.0
2011-07-06 15:45:00,8.43,8.44,8.43,8.43,174000.0,7.0467,7.0551,7.0467,7.0467,174000.0
2011-07-06 15:50:00,8.43,8.43,8.42,8.43,179200.0,7.0467,7.0467,7.0383,7.0467,179200.0
2011-07-06 15:55:00,8.43,8.43,8.42,8.43,304000.0,7.0467,7.0467,7.0383,7.0467,304000.0
2011-07-07 09:30:00,8.52,8.57,8.51,8.57,302400.0,7.1219,7.1637,7.1136,7.1637,302400.0
2011-07-07 09:35:00,8.56,8.57,8.55,8.56,152800.0,7.1554,7.1637,7.147,7.1554,152800.0
2011-07-07 09:40:00,8.56,8.59,8.56,8.58,72800.0,7.1554,7.1804,7.1554,7.1721,72800.0
2011-07-07 09:45:00,8.57,8.59,8.56,8.57,87600.0,7.1637,7.1804,7.1554,7.1637,87600.0
2011-07-07 09:50:00,8.58,8.59,8.56,8.56,99200.0,7.1721,7.1804,7.1554,7.1554,99200.0
2011-07-07 09:55:00,8.57,8.57,8.55,8.56,67600.0,7.1637,7.1637,7.147,7.1554,67600.0
2011-07-07 10:00:00,8.56,8.58,8.56,8.56,60000.0,7.1554,7.1721,7.1554,7.1554,60000.0
2011-07-07 10:05:00,8.56,8.56,8.55,8.56,72000.0,7.1554,7.1554,7.147,7.1554,72000.0
2011-07-07 10:10:00,8.56,8.57,8.56,8.56,172800.0,7.1554,7.1637,7.1554,7.1554,172800.0
2011-07-07 10:15:00,8.56,8.56,8.55,8.55,41600.0,7.1554,7.1554,7.147,7.147,41600.0
2011-07-07 10:20:00,8.56,8.56,8.56,8.56,90400.0,7.1554,7.1554,7.1554,7.1554,90400.0
2011-07-07 10:25:00,8.56,8.58,8.56,8.58,42000.0,7.1554,7.1721,7.1554,7.1721,42000.0
2011-07-07 10:30:00,8.57,8.58,8.57,8.58,28800.0,7.1637,7.1721,7.1637,7.1721,28800.0
2011-07-07 10:35:00,8.58,8.6,8.58,8.6,62800.0,7.1721,7.1888,7.1721,7.1888,62800.0
2011-07-07 10:40:00,8.59,8.61,8.59,8.6,69600.0,7.1804,7.1972,7.1804,7.1888,69600.0
2011-07-07 10:45:00,8.6,8.61,8.6,8.6,58000.0,7.1888,7.1972,7.1888,7.1888,58000.0
2011-07-07 10:50:00,8.6,8.6,8.6,8.6,19200.0,7.1888,7.1888,7.1888,7.1888,19200.0
2011-07-07 10:55:00,8.6,8.6,8.59,8.6,17200.0,7.1888,7.1888,7.1804,7.1888,17200.0
2011-07-07 11:00:00,8.59,8.59,8.58,8.59,56800.0,7.1804,7.1804,7.1721,7.1804,56800.0
2011-07-07 11:05:00,8.59,8.59,8.57,8.58,35600.0,7.1804,7.1804,7.1637,7.1721,35600.0
2011-07-07 11:10:00,8.58,8.58,8.57,8.58,14800.0,7.1721,7.1721,7.1637,7.1721,14800.0
2011-07-07 11:15:00,8.58,8.58,8.57,8.57,5200.0,7.1721,7.1721,7.1637,7.1637,5200.0
2011-07-07 11:20:00,8.58,8.58,8.58,8.58,5600.0,7.1721,7.1721,7.1721,7.1721,5600.0
2011-07-07 11:25:00,8.58,8.58,8.58,8.58,3600.0,7.1721,7.1721,7.1721,7.1721,3600.0
2011-07-07 11:30:00,8.58,8.59,8.57,8.59,36400.0,7.1721,7.1804,7.1637,7.1804,36400.0
2011-07-07 11:35:00,8.59,8.59,8.58,8.59,16400.0,7.1804,7.1804,7.1721,7.1804,16400.0
2011-07-07 11:40:00,8.59,8.59,8.58,8.58,10800.0,7.1804,7.1804,7.1721,7.1721,10800.0
2011-07-07 11:45:00,8.59,8.59,8.59,8.59,13200.0,7.1804,7.1804,7.1804,7.1804,13200.0
2011-07-07 11:50:00,8.59,8.6,8.59,8.6,29600.0,7.1804,7.1888,7.1804,7.1888,29600.0
2011-07-07 11:55:00,8.6,8.6,8.57,8.57,95600.0,7.1888,7.1888,7.1637,7.1637,95600.0
2011-07-07 12:00:00,8.57,8.59,8.57,8.58,137600.0,7.1637,7.1804,7.1637,7.1721,137600.0
2011-07-07 12:05:00,8.57,8.58,8.57,8.57,10000.0,7.1637,7.1721,7.1637,7.1637,10000.0
2011-07-07 12:10:00,8.58,8.58,8.57,8.57,30800.0,7.1721,7.1721,7.1637,7.1637,30800.0
2011-07-07 12:15:00,8.58,8.58,8.58,8.58,17600.0,7.1721,7.1721,7.1721,7.1721,17600.0
2011-07-07 12:20:00,8.58,8.58,8.57,8.58,28800.0,7.1721,7.1721,7.1637,7.1721,28800.0
2011-07-07 12:25:00,8.58,8.58,8.57,8.57,15600.0,7.1721,7.1721,7.1637,7.1637,15600.0
2011-07-07 12:30:00,8.57,8.58,8.57,8.57,26800.0,7.1637,7.1721,7.1637,7.1637,26800.0
2011-07-07 12:35:00,8.57,8.57,8.57,8.57,14400.0,7.1637,7.1637,7.1637,7.1637,14400.0
2011-07-07 12:40:00,8.57,8.57,8.57,8.57,10800.0,7.1637,7.1637,7.1637,7.1637,10800.0
2011-07-07 12:45:00,8.57,8.58,8.56,8.56,70400.0,7.1637,7.1721,7.1554,7.1554,70400.0
2011-07-07 12:50:00,8.56,8.56,8.56,8.56,22000.0,7.1554,7.1554,7.1554,7.1554,22000.0
2011-07-07 12:55:00,8.56,8.56,8.56,8.56,17200.0,7.1554,7.1554,7.1554,7.1554,17200.0
2011-07-07 13:00:00,8.56,8.56,8.56,8.56,26800.0,7.1554,7.1554,7.1554,7.1554,26800.0
2011-07-07 13:05:00,8.56,8.57,8.56,8.56,37200.0,7.1554,7.1637,7.1554,7.1554,37200.0
2011-07-07 13:10:00,8.57,8.57,8.57,8.57,18400.0,7.1637,7.1637,7.1637,7.1637,18400.0
2011-07-07 13:15:00,8.57,8.57,8.56,8.57,31200.0,7.1637,7.1637,7.1554,7.1637,31200.0
2011-07-07 13:20:00,8.57,8.57,8.56,8.56,44800.0,7.1637,7.1637,7.1554,7.1554,44800.0
2011-07-07 13:25:00,8.56,8.56,8.56,8.56,81200.0,7.1554,7.1554,7.1554,7.1554,81200.0
2011-07-07 13:30:00,8.56,8.56,8.56,8.56,32800.0,7.1554,7.1554,7.1554,7.1554,32800.0
2011-07-07 13:35:00,8.56,8.56,8.55,8.55,42800.0,7.1554,7.1554,7.147,7.147,42800.0
2011-07-07 13:40:00,8.55,8.55,8.55,8.55,34000.0,7.147,7.147,7.147,7.147,34000.0
2011-07-07 13:45:00,8.55,8.56,8.55,8.56,32400.0,7.147,7.1554,7.147,7.1554,32400.0
2011-07-07 13:50:00,8.56,8.56,8.55,8.56,23600.0,7.1554,7.1554,7.147,7.1554,23600.0
2011-07-07 13:55:00,8.56,8.56,8.55,8.55,23600.0,7.1554,7.1554,7.147,7.147,23600.0
2011-07-07 14:00:00,8.56,8.56,8.55,8.56,34000.0,7.1554,7.1554,7.147,7.1554,34000.0
2011-07-07 14:05:00,8.55,8.56,8.54,8.55,116800.0,7.147,7.1554,7.1386,7.147,116800.0
2011-07-07 14:10:00,8.55,8.55,8.54,8.55,104000.0,7.147,7.147,7.1386,7.147,104000.0
2011-07-07 14:15:00,8.55,8.56,8.55,8.56,23600.0,7.147,7.1554,7.147,7.1554,23600.0
2011-07-07 14:20:00,8.56,8.57,8.56,8.56,24800.0,7.1554,7.1637,7.1554,7.1554,24800.0
2011-07-07 14:25:00,8.56,8.58,8.56,8.58,98000.0,7.1554,7.1721,7.1554,7.1721,98000.0
2011-07-07 14:30:00,8.58,8.58,8.58,8.58,14800.0,7.1721,7.1721,7.1721,7.1721,14800.0
2011-07-07 14:35:00,8.58,8.58,8.58,8.58,6000.0,7.1721,7.1721,7.1721,7.1721,6000.0
2011-07-07 14:40:00,8.58,8.58,8.57,8.57,19200.0,7.1721,7.1721,7.1637,7.1637,19200.0
2011-07-07 14:45:00,8.57,8.57,8.57,8.57,38800.0,7.1637,7.1637,7.1637,7.1637,38800.0
2011-07-07 14:50:00,8.57,8.57,8.56,8.56,100800.0,7.1637,7.1637,7.1554,7.1554,100800.0
2011-07-07 14:55:00,8.56,8.57,8.56,8.57,77600.0,7.1554,7.1637,7.1554,7.1637,77600.0
2011-07-07 15:00:00,8.57,8.57,8.56,8.56,23600.0,7.1637,7.1637,7.1554,7.1554,23600.0
2011-07-07 15:05:00,8.56,8.57,8.56,8.56,111200.0,7.1554,7.1637,7.1554,7.1554,111200.0
2011-07-07 15:10:00,8.56,8.56,8.56,8.56,44000.0,7.1554,7.1554,7.1554,7.1554,44000.0
2011-07-07 15:15:00,8.56,8.57,8.56,8.56,28000.0,7.1554,7.1637,7.1554,7.1554,28000.0
2011-07-07 15:20:00,8.56,8.56,8.56,8.56,50000.0,7.1554,7.1554,7.1554,7.1554,50000.0
2011-07-07 15:25:00,8.56,8.56,8.55,8.55,79600.0,7.1554,7.1554,7.147,7.147,79600.0
2011-07-07 15:30:00,8.55,8.55,8.54,8.54,171200.0,7.147,7.147,7.1386,7.1386,171200.0
2011-07-07 15:35:00,8.55,8.55,8.54,8.54,113600.0,7.147,7.147,7.1386,7.1386,113600.0
2011-07-07 15:40:00,8.54,8.55,8.54,8.54,57600.0,7.1386,7.147,7.1386,7.1386,57600.0
2011-07-07 15:45:00,8.54,8.54,8.52,8.53,193200.0,7.1386,7.1386,7.1219,7.1303,193200.0
2011-07-07 15:50:00,8.53,8.54,8.52,8.54,323600.0,7.1303,7.1386,7.1219,7.1386,323600.0
2011-07-07 15:55:00,8.54,8.54,8.52,8.53,347600.0,7.1386,7.1386,7.1219,7.1303,347600.0
2011-07-08 09:30:00,8.42,8.46,8.42,8.45,105200.0,7.0383,7.0718,7.0383,7.0634,105200.0
2011-07-08 09:35:00,8.45,8.46,8.45,8.46,29200.0,7.0634,7.0718,7.0634,7.0718,29200.0
2011-07-08 09:40:00,8.46,8.48,8.46,8.47,22400.0,7.0718,7.0885,7.0718,7.0801,22400.0
2011-07-08 09:45:00,8.47,8.47,8.43,8.44,105600.0,7.0801,7.0801,7.0467,7.0551,105600.0
2011-07-08 09:50:00,8.44,8.44,8.43,8.44,31200.0,7.0551,7.0551,7.0467,7.0551,31200.0
2011-07-08 09:55:00,8.44,8.44,8.43,8.43,26800.0,7.0551,7.0551,7.0467,7.0467,26800.0
2011-07-08 10:00:00,8.43,8.44,8.43,8.43,29600.0,7.0467,7.0551,7.0467,7.0467,29600.0
2011-07-08 10:05:00,8.43,8.43,8.43,8.43,30400.0,7.0467,7.0467,7.0467,7.0467,30400.0
2011-07-08 10:10:00,8.43,8.43,8.42,8.43,55600.0,7.0467,7.0467,7.0383,7.0467,55600.0
2011-07-08 10:15:00,8.42,8.43,8.41,8.41,49200.0,7.0383,7.0467,7.03,7.03,49200.0
2011-07-08 10:20:00,8.42,8.42,8.41,8.42,26400.0,7.0383,7.0383,7.03,7.0383,26400.0
2011-07-08 10:25:00,8.42,8.42,8.41,8.42,22400.0,7.0383,7.0383,7.03,7.0383,22400.0
2011-07-08 10:30:00,8.41,8.41,8.4,8.4,36400.0,7.03,7.03,7.0216,7.0216,36400.0
2011-07-08 10:35:00,8.4,8.41,8.4,8.4,54800.0,7.0216,7.03,7.0216,7.0216,54800.0
2011-07-08 10:40:00,8.4,8.4,8.38,8.38,77200.0,7.0216,7.0216,7.0049,7.0049,77200.0
2011-07-08 10:45:00,8.38,8.4,8.38,8.39,57200.0,7.0049,7.0216,7.0049,7.0133,57200.0
2011-07-08 10:50:00,8.39,8.39,8.37,8.37,45200.0,7.0133,7.0133,6.9965,6.9965,45200.0
2011-07-08 10:55:00,8.37,8.39,8.37,8.38,30400.0,6.9965,7.0133,6.9965,7.0049,30400.0
2011-07-08 11:00:00,8.38,8.39,8.37,8.37,44000.0,7.0049,7.0133,6.9965,6.9965,44000.0
2011-07-08 11:05:00,8.37,8.37,8.37,8.37,31200.0,6.9965,6.9965,6.9965,6.9965,31200.0
2011-07-08 11:10:00,8.37,8.37,8.36,8.36,100800.0,6.9965,6.9965,6.9882,6.9882,100800.0
2011-07-08 11:15:00,8.36,8.37,8.36,8.37,36000.0,6.9882,6.9965,6.9882,6.9965,36000.0
2011-07-08 11:20:00,8.37,8.37,8.37,8.37,26400.0,6.9965,6.9965,6.9965,6.9965,26400.0
2011-07-08 11:25:00,8.37,8.37,8.36,8.37,30000.0,6.9965,6.9965,6.9882,6.9965,30000.0
2011-07-08 11:30:00,8.37,8.37,8.37,8.37,28800.0,6.9965,6.9965,6.9965,6.9965,28800.0
2011-07-08 11:35:00,8.37,8.39,8.37,8.39,28400.0,6.9965,7.0133,6.9965,7.0133,28400.0
2011-07-08 11:40:00,8.39,8.4,8.39,8.39,9600.0,7.0133,7.0216,7.0133,7.0133,9600.0
2011-07-08 11:45:00,8.39,8.4,8.39,8.39,35600.0,7.0133,7.0216,7.0133,7.0133,35600.0
2011-07-08 11:50:00,8.39,8.4,8.39,8.4,16400.0,7.0133,7.0216,7.0133,7.0216,16400.0
2011-07-08 11:55:00,8.39,8.4,8.39,8.39,25600.0,7.0133,7.0216,7.0133,7.0133,25600.0
2011-07-08 12:00:00,8.39,8.39,8.38,8.39,30000.0,7.0133,7.0133,7.0049,7.0133,30000.0
2011-07-08 12:05:00,8.39,8.39,8.38,8.38,24800.0,7.0133,7.0133,7.0049,7.0049,24800.0
2011-07-08 12:10:00,8.38,8.38,8.38,8.38,11200.0,7.0049,7.0049,7.0049,7.0049,11200.0
2011-07-08 12:15:00,8.38,8.38,8.37,8.38,17600.0,7.0049,7.0049,6.9965,7.0049,17600.0
2011-07-08 12:20:00,8.38,8.38,8.38,8.38,10800.0,7.0049,7.0049,7.0049,7.0049,10800.0
2011-07-08 12:25:00,8.38,8.38,8.38,8.38,9200.0,7.0049,7.0049,7.0049,7.0049,9200.0
2011-07-08 12:30:00,8.38,8.38,8.38,8.38,11600.0,7.0049,7.0049,7.0049,7.0049,11600.0
2011-07-08 12:35:00,8.38,8.39,8.38,8.39,12000.0,7.0049,7.0133,7.0049,7.0133,12000.0
2011-07-08 12:40:00,8.39,8.39,8.39,8.39,9200.0,7.0133,7.0133,7.0133,7.0133,9200.0
2011-07-08 12:45:00,8.39,8.4,8.39,8.4,15200.0,7.0133,7.0216,7.0133,7.0216,15200.0
2011-07-08 12:50:00,8.4,8.4,8.39,8.39,21200.0,7.0216,7.0216,7.0133,7.0133,21200.0
2011-07-08 12:55:00,8.4,8.4,8.39,8.4,18000.0,7.0216,7.0216,7.0133,7.0216,18000.0
2011-07-08 13:00:00,8.39,8.39,8.38,8.39,25600.0,7.0133,7.0133,7.0049,7.0133,25600.0
2011-07-08 13:05:00,8.38,8.4,8.38,8.4,15200.0,7.0049,7.0216,7.0049,7.0216,15200.0
2011-07-08 13:10:00,8.4,8.4,8.39,8.39,18800.0,7.0216,7.0216,7.0133,7.0133,18800.0
2011-07-08 13:15:00,8.39,8.39,8.38,8.38,36800.0,7.0133,7.0133,7.0049,7.0049,36800.0
2011-07-08 13:20:00,8.38,8.38,8.38,8.38,5600.0,7.0049,7.0049,7.0049,7.0049,5600.0
2011-07-08 13:25:00,8.39,8.4,8.38,8.4,15200.0,7.0133,7.0216,7.0049,7.0216,15200.0
2011-07-08 13:30:00,8.4,8.42,8.4,8.41,17200.0,7.0216,7.0383,7.0216,7.03,17200.0
2011-07-08 13:35:00,8.41,8.42,8.41,8.41,14000.0,7.03,7.0383,7.03,7.03,14000.0
2011-07-08 13:40:00,8.41,8.42,8.41,8.41,10000.0,7.03,7.0383,7.03,7.03,10000.0
2011-07-08 13:45:00,8.42,8.42,8.39,8.4,16800.0,7.0383,7.0383,7.0133,7.0216,16800.0
2011-07-08 13:50:00,8.4,8.4,8.39,8.4,10400.0,7.0216,7.0216,7.0133,7.0216,10400.0
2011-07-08 13:55:00,8.4,8.4,8.39,8.4,10800.0,7.0216,7.0216,7.0133,7.0216,10800.0
2011-07-08 14:00:00,8.4,8.4,8.4,8.4,26400.0,7.0216,7.0216,7.0216,7.0216,26400.0
2011-07-08 14:05:00,8.4,8.4,8.4,8.4,22800.0,7.0216,7.0216,7.0216,7.0216,22800.0
2011-07-08 14:10:00,8.4,8.4,8.39,8.4,18000.0,7.0216,7.0216,7.0133,7.0216,18000.0
2011-07-08 14:15:00,8.4,8.4,8.38,8.39,28400.0,7.0216,7.0216,7.0049,7.0133,28400.0
2011-07-08 14:20:00,8.39,8.39,8.38,8.38,8000.0,7.0133,7.0133,7.0049,7.0049,8000.0
2011-07-08 14:25:00,8.38,8.38,8.38,8.38,6800.0,7.0049,7.0049,7.0049,7.0049,6800.0
2011-07-08 14:30:00,8.38,8.4,8.38,8.39,28000.0,7.0049,7.0216,7.0049,7.0133,28000.0
2011-07-08 14:35:00,8.4,8.4,8.39,8.39,20800.0,7.0216,7.0216,7.0133,7.0133,20800.0
2011-07-08 14:40:00,8.39,8.4,8.39,8.4,12400.0,7.0133,7.0216,7.0133,7.0216,12400.0
2011-07-08 14:45:00,8.4,8.4,8.39,8.39,15600.0,7.0216,7.0216,7.0133,7.0133,15600.0
2011-07-08 14:50:00,8.39,8.4,8.39,8.39,10400.0,7.0133,7.0216,7.0133,7.0133,10400.0
2011-07-08 14:55:00,8.4,8.4,8.39,8.4,6800.0,7.0216,7.0216,7.0133,7.0216,6800.0
2011-07-08 15:00:00,8.4,8.4,8.39,8.4,51200.0,7.0216,7.0216,7.0133,7.0216,51200.0
2011-07-08 15:05:00,8.4,8.4,8.39,8.39,28000.0,7.0216,7.0216,7.0133,7.0133,28000.0
2011-07-08 15:10:00,8.39,8.39,8.39,8.39,15200.0,7.0133,7.0133,7.0133,7.0133,15200.0
2011-07-08 15:15:00,8.39,8.39,8.39,8.39,13600.0,7.0133,7.0133,7.0133,7.0133,13600.0
2011-07-08 15:20:00,8.39,8.39,8.39,8.39,14400.0,7.0133,7.0133,7.0133,7.0133,14400.0
2011-07-08 15:25:00,8.39,8.39,8.39,8.39,23200.0,7.0133,7.0133,7.0133,7.0133,23200.0
2011-07-08 15:30:00,8.39,8.39,8.39,8.39,124000.0,7.0133,7.0133,7.0133,7.0133,124000.0
2011-07-08 15:35:00,8.39,8.39,8.38,8.38,196400.0,7.0133,7.0133,7.0049,7.0049,196400.0
2011-07-08 15:40:00,8.38,8.38,8.38,8.38,255200.0,7.0049,7.0049,7.0049,7.0049,255200.0
2011-07-08 15:45:00,8.38,8.38,8.37,8.38,347600.0,7.0049,7.0049,6.9965,7.0049,347600.0
2011-07-08 15:50:00,8.38,8.38,8.37,8.38,398400.0,7.0049,7.0049,6.9965,7.0049,398400.0
2011-07-08 15:55:00,8.38,8.39,8.38,8.39,394000.0,7.0049,7.0133,7.0049,7.0133,394000.0
2011-07-11 09:30:00,8.28,8.3,8.26,8.28,77600.0,6.9213,6.938,6.9046,6.9213,77600.0
2011-07-11 09:35:00,8.29,8.31,8.29,8.3,74000.0,6.9297,6.9464,6.9297,6.938,74000.0
2011-07-11 09:40:00,8.3,8.31,8.29,8.3,40000.0,6.938,6.9464,6.9297,6.938,40000.0
2011-07-11 09:45:00,8.3,8.31,8.29,8.3,50800.0,6.938,6.9464,6.9297,6.938,50800.0
2011-07-11 09:50:00,8.3,8.31,8.3,8.31,42400.0,6.938,6.9464,6.938,6.9464,42400.0
2011-07-11 09:55:00,8.31,8.32,8.31,8.31,36400.0,6.9464,6.9547,6.9464,6.9464,36400.0
2011-07-11 10:00:00,8.31,8.31,8.29,8.3,64400.0,6.9464,6.9464,6.9297,6.938,64400.0
2011-07-11 10:05:00,8.3,8.3,8.28,8.28,47600.0,6.938,6.938,6.9213,6.9213,47600.0
2011-07-11 10:10:00,8.28,8.29,8.28,8.29,77600.0,6.9213,6.9297,6.9213,6.9297,77600.0
2011-07-11 10:15:00,8.29,8.29,8.27,8.28,111200.0,6.9297,6.9297,6.9129,6.9213,111200.0
2011-07-11 10:20:00,8.28,8.28,8.27,8.27,32800.0,6.9213,6.9213,6.9129,6.9129,32800.0
2011-07-11 10:25:00,8.27,8.28,8.27,8.28,32000.0,6.9129,6.9213,6.9129,6.9213,32000.0
2011-07-11 10:30:00,8.28,8.28,8.27,8.28,29200.0,6.9213,6.9213,6.9129,6.9213,29200.0
2011-07-11 10:35:00,8.27,8.27,8.26,8.27,17200.0,6.9129,6.9129,6.9046,6.9129,17200.0
2011-07-11 10:40:00,8.27,8.27,8.27,8.27,18000.0,6.9129,6.9129,6.9129,6.9129,18000.0
2011-07-11 10:45:00,8.27,8.28,8.27,8.28,47200.0,6.9129,6.9213,6.9129,6.9213,47200.0
2011-07-11 10:50:00,8.28,8.28,8.27,8.27,38800.0,6.9213,6.9213,6.9129,6.9129,38800.0
2011-07-11 10:55:00,8.27,8.27,8.26,8.26,34400.0,6.9129,6.9129,6.9046,6.9046,34400.0
2011-07-11 11:00:00,8.26,8.26,8.24,8.25,26800.0,6.9046,6.9046,6.8879,6.8962,26800.0
2011-07-11 11:05:00,8.25,8.25,8.25,8.25,45200.0,6.8962,6.8962,6.8962,6.8962,45200.0
2011-07-11 11:10:00,8.25,8.26,8.25,8.25,34000.0,6.8962,6.9046,6.8962,6.8962,34000.0
2011-07-11 11:15:00,8.25,8.26,8.25,8.26,20800.0,6.8962,6.9046,6.8962,6.9046,20800.0
2011-07-11 11:20:00,8.26,8.28,8.26,8.27,60000.0,6.9046,6.9213,6.9046,6.9129,60000.0
2011-07-11 11:25:00,8.27,8.28,8.26,8.27,29200.0,6.9129,6.9213,6.9046,6.9129,29200.0
2011-07-11 11:30:00,8.27,8.28,8.27,8.27,18800.0,6.9129,6.9213,6.9129,6.9129,18800.0
2011-07-11 11:35:00,8.27,8.27,8.25,8.26,107600.0,6.9129,6.9129,6.8962,6.9046,107600.0
2011-07-11 11:40:00,8.26,8.27,8.26,8.26,38400.0,6.9046,6.9129,6.9046,6.9046,38400.0
2011-07-11 11:45:00,8.26,8.26,8.25,8.26,15200.0,6.9046,6.9046,6.8962,6.9046,15200.0
2011-07-11 11:50:00,8.26,8.26,8.25,8.26,48400.0,6.9046,6.9046,6.8962,6.9046,48400.0
2011-07-11 11:55:00,8.26,8.26,8.25,8.25,17600.0,6.9046,6.9046,6.8962,6.8962,17600.0
2011-07-11 12:00:00,8.25,8.26,8.25,8.26,26800.0,6.8962,6.9046,6.8962,6.9046,26800.0
2011-07-11 12:05:00,8.25,8.26,8.25,8.25,21600.0,6.8962,6.9046,6.8962,6.8962,21600.0
2011-07-11 12:10:00,8.25,8.25,8.25,8.25,7200.0,6.8962,6.8962,6.8962,6.8962,7200.0
2011-07-11 12:15:00,8.25,8.25,8.24,8.25,48400.0,6.8962,6.8962,6.8879,6.8962,48400.0
2011-07-11 12:20:00,8.25,8.25,8.25,8.25,22800.0,6.8962,6.8962,6.8962,6.8962,22800.0
2011-07-11 12:25:00,8.25,8.26,8.25,8.25,16400.0,6.8962,6.9046,6.8962,6.8962,16400.0
2011-07-11 12:30:00,8.26,8.26,8.25,8.25,27600.0,6.9046,6.9046,6.8962,6.8962,27600.0
2011-07-11 12:35:00,8.25,8.25,8.25,8.25,27600.0,6.8962,6.8962,6.8962,6.8962,27600.0
2011-07-11 12:40:00,8.25,8.25,8.25,8.25,18400.0,6.8962,6.8962,6.8962,6.8962,18400.0
2011-07-11 12:45:00,8.25,8.25,8.24,8.24,38000.0,6.8962,6.8962,6.8879,6.8879,38000.0
2011-07-11 12:50:00,8.24,8.24,8.23,8.24,25200.0,6.8879,6.8879,6.8795,6.8879,25200.0
2011-07-11 12:55:00,8.24,8.24,8.23,8.24,22400.0,6.8879,6.8879,6.8795,6.8879,22400.0
2011-07-11 13:00:00,8.24,8.24,8.23,8.23,26400.0,6.8879,6.8879,6.8795,6.8795,26400.0
2011-07-11 13:05:00,8.23,8.24,8.23,8.23,29600.0,6.8795,6.8879,6.8795,6.8795,29600.0
2011-07-11 13:10:00,8.23,8.23,8.22,8.22,46400.0,6.8795,6.8795,6.8712,6.8712,46400.0
2011-07-11 13:15:00,8.22,8.22,8.21,8.21,46400.0,6.8712,6.8712,6.8628,6.8628,46400.0
2011-07-11 13:20:00,8.21,8.22,8.21,8.21,70800.0,6.8628,6.8712,6.8628,6.8628,70800.0
2011-07-11 13:25:00,8.21,8.22,8.21,8.21,13600.0,6.8628,6.8712,6.8628,6.8628,13600.0
2011-07-11 13:30:00,8.21,8.22,8.21,8.22,63200.0,6.8628,6.8712,6.8628,6.8712,63200.0
2011-07-11 13:35:00,8.22,8.22,8.21,8.22,40000.0,6.8712,6.8712,6.8628,6.8712,40000.0
2011-07-11 13:40:00,8.22,8.22,8.21,8.22,41200.0,6.8712,6.8712,6.8628,6.8712,41200.0
2011-07-11 13:45:00,8.22,8.22,8.22,8.22,34400.0,6.8712,6.8712,6.8712,6.8712,34400.0
2011-07-11 13:50:00,8.22,8.22,8.21,8.22,28000.0,6.8712,6.8712,6.8628,6.8712,28000.0
2011-07-11 13:55:00,8.22,8.22,8.22,8.22,18800.0,6.8712,6.8712,6.8712,6.8712,18800.0
2011-07-11 14:00:00,8.22,8.23,8.22,8.22,35200.0,6.8712,6.8795,6.8712,6.8712,35200.0
2011-07-11 14:05:00,8.22,8.22,8.22,8.22,6800.0,6.8712,6.8712,6.8712,6.8712,6800.0
2011-07-11 14:10:00,8.22,8.22,8.22,8.22,8400.0,6.8712,6.8712,6.8712,6.8712,8400.0
2011-07-11 14:15:00,8.22,8.22,8.21,8.21,54800.0,6.8712,6.8712,6.8628,6.8628,54800.0
2011-07-11 14:20:00,8.21,8.22,8.21,8.21,51600.0,6.8628,6.8712,6.8628,6.8628,51600.0
2011-07-11 14:25:00,8.21,8.21,8.21,8.21,58000.0,6.8628,6.8628,6.8628,6.8628,58000.0
2011-07-11 14:30:00,8.21,8.21,8.2,8.2,34400.0,6.8628,6.8628,6.8544,6.8544,34400.0
2011-07-11 14:35:00,8.2,8.21,8.2,8.21,33600.0,6.8544,6.8628,6.8544,6.8628,33600.0
2011-07-11 14:40:00,8.21,8.22,8.21,8.21,32400.0,6.8628,6.8712,6.8628,6.8628,32400.0
2011-07-11 14:45:00,8.22,8.22,8.21,8.21,30400.0,6.8712,6.8712,6.8628,6.8628,30400.0
2011-07-11 14:50:00,8.21,8.21,8.2,8.21,46800.0,6.8628,6.8628,6.8544,6.8628,46800.0
2011-07-11 14:55:00,8.21,8.21,8.21,8.21,14800.0,6.8628,6.8628,6.8628,6.8628,14800.0
2011-07-11 15:00:00,8.21,8.21,8.21,8.21,33200.0,6.8628,6.8628,6.8628,6.8628,33200.0
2011-07-11 15:05:00,8.21,8.21,8.2,8.2,81600.0,6.8628,6.8628,6.8544,6.8544,81600.0
2011-07-11 15:10:00,8.2,8.2,8.2,8.2,98000.0,6.8544,6.8544,6.8544,6.8544,98000.0
2011-07-11 15:15:00,8.2,8.2,8.19,8.19,69200.0,6.8544,6.8544,6.8461,6.8461,69200.0
2011-07-11 15:20:00,8.19,8.2,8.19,8.19,82800.0,6.8461,6.8544,6.8461,6.8461,82800.0
2011-07-11 15:25:00,8.2,8.21,8.19,8.21,90800.0,6.8544,6.8628,6.8461,6.8628,90800.0
2011-07-11 15:30:00,8.21,8.21,8.21,8.21,116000.0,6.8628,6.8628,6.8628,6.8628,116000.0
2011-07-11 15:35:00,8.21,8.21,8.2,8.21,111600.0,6.8628,6.8628,6.8544,6.8628,111600.0
2011-07-11 15:40:00,8.21,8.22,8.21,8.22,144400.0,6.8628,6.8712,6.8628,6.8712,144400.0
2011-07-11 15:45:00,8.22,8.22,8.21,8.21,108400.0,6.8712,6.8712,6.8628,6.8628,108400.0
2011-07-11 15:50:00,8.21,8.22,8.21,8.22,174800.0,6.8628,6.8712,6.8628,6.8712,174800.0
2011-07-11 15:55:00,8.22,8.24,8.22,8.23,365600.0,6.8712,6.8879,6.8712,6.8795,365600.0
2011-07-12 09:30:00,8.24,8.24,8.22,8.23,50400.0,6.8879,6.8879,6.8712,6.8795,50400.0
2011-07-12 09:35:00,8.23,8.25,8.23,8.25,32800.0,6.8795,6.8962,6.8795,6.8962,32800.0
2011-07-12 09:40:00,8.25,8.26,8.25,8.25,18000.0,6.8962,6.9046,6.8962,6.8962,18000.0
2011-07-12 09:45:00,8.25,8.26,8.25,8.25,28000.0,6.8962,6.9046,6.8962,6.8962,28000.0
2011-07-12 09:50:00,8.25,8.26,8.23,8.23,22800.0,6.8962,6.9046,6.8795,6.8795,22800.0
2011-07-12 09:55:00,8.23,8.25,8.23,8.24,20000.0,6.8795,6.8962,6.8795,6.8879,20000.0
2011-07-12 10:00:00,8.24,8.27,8.24,8.27,36400.0,6.8879,6.9129,6.8879,6.9129,36400.0
2011-07-12 10:05:00,8.27,8.28,8.25,8.26,37200.0,6.9129,6.9213,6.8962,6.9046,37200.0
2011-07-12 10:10:00,8.26,8.26,8.24,8.24,22800.0,6.9046,6.9046,6.8879,6.8879,22800.0
2011-07-12 10:15:00,8.24,8.26,8.24,8.26,24400.0,6.8879,6.9046,6.8879,6.9046,24400.0
2011-07-12 10:20:00,8.26,8.27,8.25,8.25,26400.0,6.9046,6.9129,6.8962,6.8962,26400.0
2011-07-12 10:25:00,8.24,8.25,8.24,8.24,12800.0,6.8879,6.8962,6.8879,6.8879,12800.0
2011-07-12 10:30:00,8.25,8.25,8.24,8.24,30800.0,6.8962,6.8962,6.8879,6.8879,30800.0
2011-07-12 10:35:00,8.24,8.26,8.24,8.24,40000.0,6.8879,6.9046,6.8879,6.8879,40000.0
2011-07-12 10:40:00,8.24,8.24,8.23,8.23,23600.0,6.8879,6.8879,6.8795,6.8795,23600.0
2011-07-12 10:45:00,8.24,8.24,8.23,8.23,14400.0,6.8879,6.8879,6.8795,6.8795,14400.0
2011-07-12 10:50:00,8.23,8.23,8.22,8.22,26000.0,6.8795,6.8795,6.8712,6.8712,26000.0
2011-07-12 10:55:00,8.22,8.22,8.2,8.21,25200.0,6.8712,6.8712,6.8544,6.8628,25200.0
2011-07-12 11:00:00,8.21,8.23,8.21,8.22,28000.0,6.8628,6.8795,6.8628,6.8712,28000.0
2011-07-12 11:05:00,8.22,8.22,8.21,8.22,14400.0,6.8712,6.8712,6.8628,6.8712,14400.0
2011-07-12 11:10:00,8.22,8.22,8.21,8.21,20800.0,6.8712,6.8712,6.8628,6.8628,20800.0
2011-07-12 11:15:00,8.21,8.22,8.21,8.22,11200.0,6.8628,6.8712,6.8628,6.8712,11200.0
2011-07-12 11:20:00,8.22,8.22,8.21,8.21,81600.0,6.8712,6.8712,6.8628,6.8628,81600.0
2011-07-12 11:25:00,8.21,8.22,8.21,8.22,27600.0,6.8628,6.8712,6.8628,6.8712,27600.0
2011-07-12 11:30:00,8.22,8.23,8.22,8.23,10800.0,6.8712,6.8795,6.8712,6.8795,10800.0
2011-07-12 11:35:00,8.23,8.23,8.22,8.22,27200.0,6.8795,6.8795,6.8712,6.8712,27200.0
2011-07-12 11:40:00,8.22,8.23,8.22,8.22,80000.0,6.8712,6.8795,6.8712,6.8712,80000.0
2011-07-12 11:45:00,8.22,8.22,8.22,8.22,33600.0,6.8712,6.8712,6.8712,6.8712,33600.0
2011-07-12 11:50:00,8.22,8.22,8.2,8.21,45200.0,6.8712,6.8712,6.8544,6.8628,45200.0
2011-07-12 11:55:00,8.21,8.21,8.2,8.2,50800.0,6.8628,6.8628,6.8544,6.8544,50800.0
2011-07-12 12:00:00,8.2,8.2,8.19,8.19,94000.0,6.8544,6.8544,6.8461,6.8461,94000.0
2011-07-12 12:05:00,8.19,8.2,8.19,8.19,96000.0,6.8461,6.8544,6.8461,6.8461,96000.0
2011-07-12 12:10:00,8.19,8.19,8.18,8.18,52000.0,6.8461,6.8461,6.8377,6.8377,52000.0
2011-07-12 12:15:00,8.18,8.18,8.17,8.18,55600.0,6.8377,6.8377,6.8294,6.8377,55600.0
2011-07-12 12:20:00,8.18,8.18,8.18,8.18,20400.0,6.8377,6.8377,6.8377,6.8377,20400.0
2011-07-12 12:25:00,8.18,8.18,8.18,8.18,31600.0,6.8377,6.8377,6.8377,6.8377,31600.0
2011-07-12 12:30:00,8.18,8.18,8.18,8.18,20000.0,6.8377,6.8377,6.8377,6.8377,20000.0
2011-07-12 12:35:00,8.18,8.18,8.16,8.17,54800.0,6.8377,6.8377,6.821,6.8294,54800.0
2011-07-12 12:40:00,8.17,8.17,8.16,8.17,38000.0,6.8294,6.8294,6.821,6.8294,38000.0
2011-07-12 12:45:00,8.17,8.17,8.16,8.16,108000.0,6.8294,6.8294,6.821,6.821,108000.0
2011-07-12 12:50:00,8.16,8.17,8.16,8.17,32800.0,6.821,6.8294,6.821,6.8294,32800.0
2011-07-12 12:55:00,8.17,8.17,8.16,8.17,69200.0,6.8294,6.8294,6.821,6.8294,69200.0
2011-07-12 13:00:00,8.17,8.17,8.17,8.17,24800.0,6.8294,6.8294,6.8294,6.8294,24800.0
2011-07-12 13:05:00,8.17,8.18,8.17,8.17,85600.0,6.8294,6.8377,6.8294,6.8294,85600.0
2011-07-12 13:10:00,8.18,8.18,8.18,8.18,19600.0,6.8377,6.8377,6.8377,6.8377,19600.0
2011-07-12 13:15:00,8.18,8.18,8.16,8.17,66400.0,6.8377,6.8377,6.821,6.8294,66400.0
2011-07-12 13:20:00,8.17,8.17,8.17,8.17,55600.0,6.8294,6.8294,6.8294,6.8294,55600.0
2011-07-12 13:25:00,8.17,8.17,8.15,8.15,77600.0,6.8294,6.8294,6.8126,6.8126,77600.0
2011-07-12 13:30:00,8.15,8.15,8.15,8.15,37200.0,6.8126,6.8126,6.8126,6.8126,37200.0
2011-07-12 13:35:00,8.15,8.15,8.15,8.15,34400.0,6.8126,6.8126,6.8126,6.8126,34400.0
2011-07-12 13:40:00,8.15,8.15,8.15,8.15,36400.0,6.8126,6.8126,6.8126,6.8126,36400.0
2011-07-12 13:45:00,8.15,8.15,8.15,8.15,23200.0,6.8126,6.8126,6.8126,6.8126,23200.0
2011-07-12 13:50:00,8.15,8.15,8.15,8.15,38800.0,6.8126,6.8126,6.8126,6.8126,38800.0
2011-07-12 13:55:00,8.15,8.15,8.15,8.15,28800.0,6.8126,6.8126,6.8126,6.8126,28800.0
2011-07-12 14:00:00,8.15,8.16,8.15,8.16,98000.0,6.8126,6.821,6.8126,6.821,98000.0
2011-07-12 14:05:00,8.16,8.16,8.15,8.16,114800.0,6.821,6.821,6.8126,6.821,114800.0
2011-07-12 14:10:00,8.16,8.18,8.16,8.18,131200.0,6.821,6.8377,6.821,6.8377,131200.0
2011-07-12 14:15:00,8.18,8.18,8.17,8.18,88400.0,6.8377,6.8377,6.8294,6.8377,88400.0
2011-07-12 14:20:00,8.18,8.18,8.17,8.18,87200.0,6.8377,6.8377,6.8294,6.8377,87200.0
2011-07-12 14:25:00,8.18,8.18,8.16,8.17,62800.0,6.8377,6.8377,6.821,6.8294,62800.0
2011-07-12 14:30:00,8.17,8.17,8.15,8.15,81200.0,6.8294,6.8294,6.8126,6.8126,81200.0
2011-07-12 14:35:00,8.15,8.15,8.15,8.15,50800.0,6.8126,6.8126,6.8126,6.8126,50800.0
2011-07-12 14:40:00,8.15,8.15,8.14,8.14,58800.0,6.8126,6.8126,6.8043,6.8043,58800.0
2011-07-12 14:45:00,8.14,8.14,8.14,8.14,27600.0,6.8043,6.8043,6.8043,6.8043,27600.0
2011-07-12 14:50:00,8.14,8.14,8.14,8.14,96000.0,6.8043,6.8043,6.8043,6.8043,96000.0
2011-07-12 14:55:00,8.14,8.14,8.14,8.14,59600.0,6.8043,6.8043,6.8043,6.8043,59600.0
2011-07-12 15:00:00,8.14,8.15,8.14,8.15,120000.0,6.8043,6.8126,6.8043,6.8126,120000.0
2011-07-12 15:05:00,8.15,8.15,8.13,8.14,123600.0,6.8126,6.8126,6.7959,6.8043,123600.0
2011-07-12 15:10:00,8.14,8.14,8.12,8.12,142800.0,6.8043,6.8043,6.7876,6.7876,142800.0
2011-07-12 15:15:00,8.12,8.13,8.11,8.12,516800.0,6.7876,6.7959,6.7792,6.7876,516800.0
2011-07-12 15:20:00,8.12,8.13,8.12,8.13,387600.0,6.7876,6.7959,6.7876,6.7959,387600.0
2011-07-12 15:25:00,8.13,8.13,8.1,8.11,259200.0,6.7959,6.7959,6.7708,6.7792,259200.0
2011-07-12 15:30:00,8.11,8.12,8.1,8.11,253600.0,6.7792,6.7876,6.7708,6.7792,253600.0
2011-07-12 15:35:00,8.11,8.11,8.09,8.1,202400.0,6.7792,6.7792,6.7625,6.7708,202400.0
2011-07-12 15:40:00,8.1,8.11,8.1,8.11,240000.0,6.7708,6.7792,6.7708,6.7792,240000.0
2011-07-12 15:45:00,8.11,8.11,8.07,8.08,418000.0,6.7792,6.7792,6.7458,6.7541,418000.0
2011-07-12 15:50:00,8.08,8.08,8.07,8.08,474800.0,6.7541,6.7541,6.7458,6.7541,474800.0
2011-07-12 15:55:00,8.08,8.08,8.06,8.08,994800.0,6.7541,6.7541,6.7374,6.7541,994800.0
2011-07-13 09:30:00,8.1,8.11,8.09,8.1,107200.0,6.7708,6.7792,6.7625,6.7708,107200.0
2011-07-13 09:35:00,8.1,8.1,8.05,8.05,184800.0,6.7708,6.7708,6.729,6.729,184800.0
2011-07-13 09:40:00,8.06,8.06,8.04,8.05,188800.0,6.7374,6.7374,6.7207,6.729,188800.0
2011-07-13 09:45:00,8.05,8.05,8.01,8.01,224400.0,6.729,6.729,6.6956,6.6956,224400.0
2011-07-13 09:50:00,8.01,8.03,8.01,8.02,115200.0,6.6956,6.7123,6.6956,6.704,115200.0
2011-07-13 09:55:00,8.02,8.02,8.01,8.01,76000.0,6.704,6.704,6.6956,6.6956,76000.0
2011-07-13 10:00:00,8.01,8.01,7.99,8.0,249600.0,6.6956,6.6956,6.6789,6.6873,249600.0
2011-07-13 10:05:00,8.01,8.02,8.0,8.0,158800.0,6.6956,6.704,6.6873,6.6873,158800.0
2011-07-13 10:10:00,8.0,8.02,8.0,8.01,78400.0,6.6873,6.704,6.6873,6.6956,78400.0
2011-07-13 10:15:00,8.01,8.02,8.01,8.02,78800.0,6.6956,6.704,6.6956,6.704,78800.0
2011-07-13 10:20:00,8.02,8.03,8.01,8.02,200000.0,6.704,6.7123,6.6956,6.704,200000.0
2011-07-13 10:25:00,8.02,8.03,8.02,8.02,82400.0,6.704,6.7123,6.704,6.704,82400.0
2011-07-13 10:30:00,8.02,8.03,8.02,8.02,138800.0,6.704,6.7123,6.704,6.704,138800.0
2011-07-13 10:35:00,8.02,8.02,8.02,8.02,105600.0,6.704,6.704,6.704,6.704,105600.0
2011-07-13 10:40:00,8.02,8.02,8.01,8.02,76400.0,6.704,6.704,6.6956,6.704,76400.0
2011-07-13 10:45:00,8.02,8.03,8.01,8.01,114400.0,6.704,6.7123,6.6956,6.6956,114400.0
2011-07-13 10:50:00,8.01,8.01,8.0,8.0,221200.0,6.6956,6.6956,6.6873,6.6873,221200.0
2011-07-13 10:55:00,8.0,8.0,7.99,7.99,104000.0,6.6873,6.6873,6.6789,6.6789,104000.0
2011-07-13 11:00:00,7.99,8.0,7.99,7.99,62800.0,6.6789,6.6873,6.6789,6.6789,62800.0
2011-07-13 11:05:00,7.99,7.99,7.97,7.98,90800.0,6.6789,6.6789,6.6622,6.6705,90800.0
2011-07-13 11:10:00,7.97,7.98,7.97,7.97,188400.0,6.6622,6.6705,6.6622,6.6622,188400.0
2011-07-13 11:15:00,7.97,7.97,7.96,7.96,105600.0,6.6622,6.6622,6.6538,6.6538,105600.0
2011-07-13 11:20:00,7.97,7.98,7.97,7.97,107200.0,6.6622,6.6705,6.6622,6.6622,107200.0
2011-07-13 11:25:00,7.97,7.99,7.97,7.99,93600.0,6.6622,6.6789,6.6622,6.6789,93600.0
2011-07-13 11:30:00,7.99,7.99,7.95,7.96,208800.0,6.6789,6.6789,6.6455,6.6538,208800.0
2011-07-13 11:35:00,7.96,7.97,7.95,7.96,68800.0,6.6538,6.6622,6.6455,6.6538,68800.0
2011-07-13 11:40:00,7.96,7.96,7.95,7.95,65600.0,6.6538,6.6538,6.6455,6.6455,65600.0
2011-07-13 11:45:00,7.95,7.98,7.95,7.97,81200.0,6.6455,6.6705,6.6455,6.6622,81200.0
2011-07-13 11:50:00,7.97,7.97,7.95,7.96,74800.0,6.6622,6.6622,6.6455,6.6538,74800.0
2011-07-13 11:55:00,7.96,7.97,7.96,7.97,47200.0,6.6538,6.6622,6.6538,6.6622,47200.0
2011-07-13 12:00:00,7.97,7.99,7.97,7.99,60000.0,6.6622,6.6789,6.6622,6.6789,60000.0
2011-07-13 12:05:00,7.99,7.99,7.97,7.98,46800.0,6.6789,6.6789,6.6622,6.6705,46800.0
2011-07-13 12:10:00,7.98,8.0,7.98,7.98,77200.0,6.6705,6.6873,6.6705,6.6705,77200.0
2011-07-13 12:15:00,7.98,7.98,7.98,7.98,58000.0,6.6705,6.6705,6.6705,6.6705,58000.0
2011-07-13 12:20:00,7.98,7.99,7.98,7.99,60000.0,6.6705,6.6789,6.6705,6.6789,60000.0
2011-07-13 12:25:00,7.98,7.99,7.96,7.96,128000.0,6.6705,6.6789,6.6538,6.6538,128000.0
2011-07-13 12:30:00,7.96,7.98,7.96,7.97,37600.0,6.6538,6.6705,6.6538,6.6622,37600.0
2011-07-13 12:35:00,7.97,7.98,7.97,7.98,44800.0,6.6622,6.6705,6.6622,6.6705,44800.0
2011-07-13 12:40:00,7.98,7.99,7.97,7.98,45600.0,6.6705,6.6789,6.6622,6.6705,45600.0
2011-07-13 12:45:00,7.97,7.98,7.97,7.98,87600.0,6.6622,6.6705,6.6622,6.6705,87600.0
2011-07-13 12:50:00,7.98,7.98,7.98,7.98,22000.0,6.6705,6.6705,6.6705,6.6705,22000.0
2011-07-13 12:55:00,7.98,7.98,7.98,7.98,30000.0,6.6705,6.6705,6.6705,6.6705,30000.0
2011-07-13 13:00:00,7.98,7.98,7.97,7.97,44000.0,6.6705,6.6705,6.6622,6.6622,44000.0
2011-07-13 13:05:00,7.97,7.97,7.97,7.97,32000.0,6.6622,6.6622,6.6622,6.6622,32000.0
2011-07-13 13:10:00,7.97,7.97,7.96,7.96,24800.0,6.6622,6.6622,6.6538,6.6538,24800.0
2011-07-13 13:15:00,7.97,7.97,7.96,7.97,11200.0,6.6622,6.6622,6.6538,6.6622,11200.0
2011-07-13 13:20:00,7.97,7.97,7.97,7.97,27200.0,6.6622,6.6622,6.6622,6.6622,27200.0
2011-07-13 13:25:00,7.97,7.97,7.95,7.95,65200.0,6.6622,6.6622,6.6455,6.6455,65200.0
2011-07-13 13:30:00,7.95,7.97,7.95,7.97,81600.0,6.6455,6.6622,6.6455,6.6622,81600.0
2011-07-13 13:35:00,7.97,7.98,7.97,7.98,70000.0,6.6622,6.6705,6.6622,6.6705,70000.0
2011-07-13 13:40:00,7.98,7.98,7.97,7.97,69600.0,6.6705,6.6705,6.6622,6.6622,69600.0
2011-07-13 13:45:00,7.97,7.97,7.96,7.96,27600.0,6.6622,6.6622,6.6538,6.6538,27600.0
2011-07-13 13:50:00,7.96,7.96,7.93,7.93,188800.0,6.6538,6.6538,6.6287,6.6287,188800.0
2011-07-13 13:55:00,7.93,7.93,7.92,7.92,92400.0,6.6287,6.6287,6.6204,6.6204,92400.0
2011-07-13 14:00:00,7.92,7.94,7.92,7.93,91600.0,6.6204,6.6371,6.6204,6.6287,91600.0
2011-07-13 14:05:00,7.94,7.95,7.94,7.95,54400.0,6.6371,6.6455,6.6371,6.6455,54400.0
2011-07-13 14:10:00,7.95,7.95,7.93,7.93,60800.0,6.6455,6.6455,6.6287,6.6287,60800.0
2011-07-13 14:15:00,7.94,7.94,7.91,7.92,113600.0,6.6371,6.6371,6.612,6.6204,113600.0
2011-07-13 14:20:00,7.92,7.93,7.92,7.92,86000.0,6.6204,6.6287,6.6204,6.6204,86000.0
2011-07-13 14:25:00,7.92,7.92,7.91,7.92,48400.0,6.6204,6.6204,6.612,6.6204,48400.0
2011-07-13 14:30:00,7.92,7.94,7.92,7.94,71600.0,6.6204,6.6371,6.6204,6.6371,71600.0
2011-07-13 14:35:00,7.94,7.95,7.94,7.95,32000.0,6.6371,6.6455,6.6371,6.6455,32000.0
2011-07-13 14:40:00,7.95,7.95,7.93,7.94,82400.0,6.6455,6.6455,6.6287,6.6371,82400.0
2011-07-13 14:45:00,7.94,7.95,7.93,7.95,64400.0,6.6371,6.6455,6.6287,6.6455,64400.0
2011-07-13 14:50:00,7.95,7.96,7.94,7.96,256000.0,6.6455,6.6538,6.6371,6.6538,256000.0
2011-07-13 14:55:00,7.96,7.96,7.96,7.96,44800.0,6.6538,6.6538,6.6538,6.6538,44800.0
2011-07-13 15:00:00,7.96,7.98,7.95,7.95,184800.0,6.6538,6.6705,6.6455,6.6455,184800.0
2011-07-13 15:05:00,7.95,7.95,7.9,7.91,289600.0,6.6455,6.6455,6.6037,6.612,289600.0
2011-07-13 15:10:00,7.91,7.91,7.9,7.91,292400.0,6.612,6.612,6.6037,6.612,292400.0
2011-07-13 15:15:00,7.91,7.91,7.89,7.89,160000.0,6.612,6.612,6.5953,6.5953,160000.0
2011-07-13 15:20:00,7.89,7.89,7.88,7.88,206400.0,6.5953,6.5953,6.5869,6.5869,206400.0
2011-07-13 15:25:00,7.88,7.89,7.88,7.88,272000.0,6.5869,6.5953,6.5869,6.5869,272000.0
2011-07-13 15:30:00,7.88,7.89,7.88,7.89,196800.0,6.5869,6.5953,6.5869,6.5953,196800.0
2011-07-13 15:35:00,7.89,7.9,7.89,7.9,200400.0,6.5953,6.6037,6.5953,6.6037,200400.0
2011-07-13 15:40:00,7.9,7.9,7.88,7.88,206000.0,6.6037,6.6037,6.5869,6.5869,206000.0
2011-07-13 15:45:00,7.88,7.88,7.86,7.87,338400.0,6.5869,6.5869,6.5702,6.5786,338400.0
2011-07-13 15:50:00,7.87,7.89,7.87,7.89,348000.0,6.5786,6.5953,6.5786,6.5953,348000.0
2011-07-13 15:55:00,7.89,7.9,7.89,7.89,562800.0,6.5953,6.6037,6.5953,6.5953,562800.0
2011-07-14 09:30:00,7.95,7.95,7.89,7.9,128000.0,6.6455,6.6455,6.5953,6.6037,128000.0
2011-07-14 09:35:00,7.91,7.91,7.86,7.89,75200.0,6.612,6.612,6.5702,6.5953,75200.0
2011-07-14 09:40:00,7.89,7.92,7.88,7.91,40000.0,6.5953,6.6204,6.5869,6.612,40000.0
2011-07-14 09:45:00,7.91,7.92,7.89,7.9,47200.0,6.612,6.6204,6.5953,6.6037,47200.0
2011-07-14 09:50:00,7.91,7.91,7.9,7.91,59600.0,6.612,6.612,6.6037,6.612,59600.0
2011-07-14 09:55:00,7.91,7.93,7.91,7.92,114800.0,6.612,6.6287,6.612,6.6204,114800.0
2011-07-14 10:00:00,7.93,7.94,7.91,7.92,76000.0,6.6287,6.6371,6.612,6.6204,76000.0
2011-07-14 10:05:00,7.92,7.92,7.9,7.91,61200.0,6.6204,6.6204,6.6037,6.612,61200.0
2011-07-14 10:10:00,7.91,7.92,7.91,7.92,82400.0,6.612,6.6204,6.612,6.6204,82400.0
2011-07-14 10:15:00,7.92,7.92,7.89,7.9,150400.0,6.6204,6.6204,6.5953,6.6037,150400.0
2011-07-14 10:20:00,7.9,7.92,7.9,7.9,85200.0,6.6037,6.6204,6.6037,6.6037,85200.0
2011-07-14 10:25:00,7.9,7.92,7.9,7.91,78800.0,6.6037,6.6204,6.6037,6.612,78800.0
2011-07-14 10:30:00,7.91,7.92,7.9,7.9,49200.0,6.612,6.6204,6.6037,6.6037,49200.0
2011-07-14 10:35:00,7.9,7.91,7.87,7.88,153600.0,6.6037,6.612,6.5786,6.5869,153600.0
2011-07-14 10:40:00,7.88,7.88,7.87,7.88,39600.0,6.5869,6.5869,6.5786,6.5869,39600.0
2011-07-14 10:45:00,7.87,7.88,7.87,7.87,43600.0,6.5786,6.5869,6.5786,6.5786,43600.0
2011-07-14 10:50:00,7.87,7.88,7.87,7.87,53200.0,6.5786,6.5869,6.5786,6.5786,53200.0
2011-07-14 10:55:00,7.87,7.88,7.85,7.86,51200.0,6.5786,6.5869,6.5619,6.5702,51200.0
2011-07-14 11:00:00,7.86,7.87,7.85,7.85,120400.0,6.5702,6.5786,6.5619,6.5619,120400.0
2011-07-14 11:05:00,7.85,7.86,7.85,7.85,39200.0,6.5619,6.5702,6.5619,6.5619,39200.0
2011-07-14 11:10:00,7.85,7.85,7.85,7.85,25200.0,6.5619,6.5619,6.5619,6.5619,25200.0
2011-07-14 11:15:00,7.85,7.86,7.84,7.85,89200.0,6.5619,6.5702,6.5535,6.5619,89200.0
2011-07-14 11:20:00,7.85,7.86,7.84,7.84,90800.0,6.5619,6.5702,6.5535,6.5535,90800.0
2011-07-14 11:25:00,7.85,7.85,7.82,7.83,161600.0,6.5619,6.5619,6.5368,6.5451,161600.0
2011-07-14 11:30:00,7.83,7.83,7.82,7.83,38800.0,6.5451,6.5451,6.5368,6.5451,38800.0
2011-07-14 11:35:00,7.83,7.83,7.81,7.82,39200.0,6.5451,6.5451,6.5284,6.5368,39200.0
2011-07-14 11:40:00,7.82,7.83,7.82,7.83,20800.0,6.5368,6.5451,6.5368,6.5451,20800.0
2011-07-14 11:45:00,7.82,7.84,7.8,7.81,193200.0,6.5368,6.5535,6.5201,6.5284,193200.0
2011-07-14 11:50:00,7.81,7.82,7.8,7.8,87600.0,6.5284,6.5368,6.5201,6.5201,87600.0
2011-07-14 11:55:00,7.8,7.82,7.8,7.82,30400.0,6.5201,6.5368,6.5201,6.5368,30400.0
2011-07-14 12:00:00,7.82,7.83,7.82,7.82,51200.0,6.5368,6.5451,6.5368,6.5368,51200.0
2011-07-14 12:05:00,7.82,7.83,7.8,7.8,114800.0,6.5368,6.5451,6.5201,6.5201,114800.0
2011-07-14 12:10:00,7.8,7.8,7.78,7.79,96000.0,6.5201,6.5201,6.5034,6.5117,96000.0
2011-07-14 12:15:00,7.79,7.8,7.78,7.78,59600.0,6.5117,6.5201,6.5034,6.5034,59600.0
2011-07-14 12:20:00,7.78,7.8,7.78,7.79,121200.0,6.5034,6.5201,6.5034,6.5117,121200.0
2011-07-14 12:25:00,7.79,7.81,7.79,7.81,23200.0,6.5117,6.5284,6.5117,6.5284,23200.0
2011-07-14 12:30:00,7.81,7.82,7.81,7.82,34000.0,6.5284,6.5368,6.5284,6.5368,34000.0
2011-07-14 12:35:00,7.83,7.83,7.82,7.83,72000.0,6.5451,6.5451,6.5368,6.5451,72000.0
2011-07-14 12:40:00,7.83,7.84,7.82,7.83,59200.0,6.5451,6.5535,6.5368,6.5451,59200.0
2011-07-14 12:45:00,7.83,7.83,7.82,7.83,38000.0,6.5451,6.5451,6.5368,6.5451,38000.0
2011-07-14 12:50:00,7.83,7.83,7.81,7.81,44400.0,6.5451,6.5451,6.5284,6.5284,44400.0
2011-07-14 12:55:00,7.81,7.82,7.8,7.82,39600.0,6.5284,6.5368,6.5201,6.5368,39600.0
2011-07-14 13:00:00,7.82,7.82,7.81,7.81,170000.0,6.5368,6.5368,6.5284,6.5284,170000.0
2011-07-14 13:05:00,7.81,7.82,7.81,7.82,56400.0,6.5284,6.5368,6.5284,6.5368,56400.0
2011-07-14 13:10:00,7.82,7.82,7.8,7.8,37200.0,6.5368,6.5368,6.5201,6.5201,37200.0
2011-07-14 13:15:00,7.8,7.8,7.78,7.78,84400.0,6.5201,6.5201,6.5034,6.5034,84400.0
2011-07-14 13:20:00,7.78,7.8,7.78,7.79,124800.0,6.5034,6.5201,6.5034,6.5117,124800.0
2011-07-14 13:25:00,7.79,7.8,7.78,7.8,48000.0,6.5117,6.5201,6.5034,6.5201,48000.0
2011-07-14 13:30:00,7.8,7.83,7.8,7.83,53600.0,6.5201,6.5451,6.5201,6.5451,53600.0
2011-07-14 13:35:00,7.83,7.83,7.81,7.82,39200.0,6.5451,6.5451,6.5284,6.5368,39200.0
2011-07-14 13:40:00,7.81,7.83,7.81,7.83,161200.0,6.5284,6.5451,6.5284,6.5451,161200.0
2011-07-14 13:45:00,7.82,7.83,7.82,7.83,178800.0,6.5368,6.5451,6.5368,6.5451,178800.0
2011-07-14 13:50:00,7.83,7.83,7.82,7.82,100000.0,6.5451,6.5451,6.5368,6.5368,100000.0
2011-07-14 13:55:00,7.82,7.84,7.82,7.84,67200.0,6.5368,6.5535,6.5368,6.5535,67200.0
2011-07-14 14:00:00,7.84,7.85,7.84,7.84,68000.0,6.5535,6.5619,6.5535,6.5535,68000.0
2011-07-14 14:05:00,7.84,7.85,7.84,7.85,124400.0,6.5535,6.5619,6.5535,6.5619,124400.0
2011-07-14 14:10:00,7.85,7.87,7.84,7.86,119200.0,6.5619,6.5786,6.5535,6.5702,119200.0
2011-07-14 14:15:00,7.86,7.87,7.86,7.86,55600.0,6.5702,6.5786,6.5702,6.5702,55600.0
2011-07-14 14:20:00,7.86,7.87,7.85,7.86,75600.0,6.5702,6.5786,6.5619,6.5702,75600.0
2011-07-14 14:25:00,7.86,7.86,7.84,7.85,71200.0,6.5702,6.5702,6.5535,6.5619,71200.0
2011-07-14 14:30:00,7.85,7.85,7.84,7.84,51600.0,6.5619,6.5619,6.5535,6.5535,51600.0
2011-07-14 14:35:00,7.84,7.84,7.83,7.83,25600.0,6.5535,6.5535,6.5451,6.5451,25600.0
2011-07-14 14:40:00,7.83,7.85,7.83,7.85,43600.0,6.5451,6.5619,6.5451,6.5619,43600.0
2011-07-14 14:45:00,7.85,7.85,7.83,7.83,113200.0,6.5619,6.5619,6.5451,6.5451,113200.0
2011-07-14 14:50:00,7.83,7.83,7.82,7.82,197600.0,6.5451,6.5451,6.5368,6.5368,197600.0
2011-07-14 14:55:00,7.82,7.83,7.82,7.83,44800.0,6.5368,6.5451,6.5368,6.5451,44800.0
2011-07-14 15:00:00,7.83,7.83,7.82,7.82,118800.0,6.5451,6.5451,6.5368,6.5368,118800.0
2011-07-14 15:05:00,7.82,7.83,7.81,7.81,135600.0,6.5368,6.5451,6.5284,6.5284,135600.0
2011-07-14 15:10:00,7.81,7.83,7.8,7.83,98400.0,6.5284,6.5451,6.5201,6.5451,98400.0
2011-07-14 15:15:00,7.83,7.83,7.82,7.83,70400.0,6.5451,6.5451,6.5368,6.5451,70400.0
2011-07-14 15:20:00,7.83,7.83,7.82,7.82,124000.0,6.5451,6.5451,6.5368,6.5368,124000.0
2011-07-14 15:25:00,7.82,7.82,7.81,7.82,45200.0,6.5368,6.5368,6.5284,6.5368,45200.0
2011-07-14 15:30:00,7.82,7.83,7.82,7.83,87200.0,6.5368,6.5451,6.5368,6.5451,87200.0
2011-07-14 15:35:00,7.83,7.83,7.82,7.83,109600.0,6.5451,6.5451,6.5368,6.5451,109600.0
2011-07-14 15:40:00,7.82,7.83,7.81,7.81,101200.0,6.5368,6.5451,6.5284,6.5284,101200.0
2011-07-14 15:45:00,7.81,7.81,7.8,7.8,186000.0,6.5284,6.5284,6.5201,6.5201,186000.0
2011-07-14 15:50:00,7.8,7.81,7.79,7.79,483200.0,6.5201,6.5284,6.5117,6.5117,483200.0
2011-07-14 15:55:00,7.79,7.81,7.79,7.81,438800.0,6.5117,6.5284,6.5117,6.5284,438800.0
2011-07-15 09:30:00,7.84,7.84,7.79,7.8,356000.0,6.5535,6.5535,6.5117,6.5201,356000.0
2011-07-15 09:35:00,7.8,7.8,7.77,7.77,96400.0,6.5201,6.5201,6.495,6.495,96400.0
2011-07-15 09:40:00,7.77,7.77,7.76,7.76,77200.0,6.495,6.495,6.4866,6.4866,77200.0
2011-07-15 09:45:00,7.76,7.78,7.75,7.77,42000.0,6.4866,6.5034,6.4783,6.495,42000.0
2011-07-15 09:50:00,7.77,7.79,7.76,7.76,52000.0,6.495,6.5117,6.4866,6.4866,52000.0
2011-07-15 09:55:00,7.76,7.76,7.74,7.75,90800.0,6.4866,6.4866,6.4699,6.4783,90800.0
2011-07-15 10:00:00,7.75,7.79,7.75,7.78,39600.0,6.4783,6.5117,6.4783,6.5034,39600.0
2011-07-15 10:05:00,7.78,7.78,7.76,7.77,46400.0,6.5034,6.5034,6.4866,6.495,46400.0
2011-07-15 10:10:00,7.77,7.77,7.74,7.76,146400.0,6.495,6.495,6.4699,6.4866,146400.0
2011-07-15 10:15:00,7.76,7.76,7.73,7.73,62000.0,6.4866,6.4866,6.4616,6.4616,62000.0
2011-07-15 10:20:00,7.73,7.74,7.72,7.73,73200.0,6.4616,6.4699,6.4532,6.4616,73200.0
2011-07-15 10:25:00,7.73,7.74,7.73,7.74,113200.0,6.4616,6.4699,6.4616,6.4699,113200.0
2011-07-15 10:30:00,7.74,7.76,7.74,7.74,36800.0,6.4699,6.4866,6.4699,6.4699,36800.0
2011-07-15 10:35:00,7.74,7.74,7.74,7.74,22800.0,6.4699,6.4699,6.4699,6.4699,22800.0
2011-07-15 10:40:00,7.74,7.76,7.74,7.76,38800.0,6.4699,6.4866,6.4699,6.4866,38800.0
2011-07-15 10:45:00,7.76,7.77,7.76,7.76,20800.0,6.4866,6.495,6.4866,6.4866,20800.0
2011-07-15 10:50:00,7.76,7.76,7.75,7.76,57600.0,6.4866,6.4866,6.4783,6.4866,57600.0
2011-07-15 10:55:00,7.76,7.76,7.74,7.75,28800.0,6.4866,6.4866,6.4699,6.4783,28800.0
2011-07-15 11:00:00,7.75,7.76,7.75,7.76,22400.0,6.4783,6.4866,6.4783,6.4866,22400.0
2011-07-15 11:05:00,7.76,7.78,7.76,7.77,49600.0,6.4866,6.5034,6.4866,6.495,49600.0
2011-07-15 11:10:00,7.77,7.79,7.77,7.79,40800.0,6.495,6.5117,6.495,6.5117,40800.0
2011-07-15 11:15:00,7.79,7.79,7.78,7.78,29200.0,6.5117,6.5117,6.5034,6.5034,29200.0
2011-07-15 11:20:00,7.78,7.78,7.76,7.76,36000.0,6.5034,6.5034,6.4866,6.4866,36000.0
2011-07-15 11:25:00,7.76,7.78,7.76,7.77,23200.0,6.4866,6.5034,6.4866,6.495,23200.0
2011-07-15 11:30:00,7.77,7.77,7.76,7.77,14000.0,6.495,6.495,6.4866,6.495,14000.0
2011-07-15 11:35:00,7.77,7.77,7.76,7.77,16800.0,6.495,6.495,6.4866,6.495,16800.0
2011-07-15 11:40:00,7.77,7.77,7.76,7.76,20800.0,6.495,6.495,6.4866,6.4866,20800.0
2011-07-15 11:45:00,7.76,7.76,7.76,7.76,12000.0,6.4866,6.4866,6.4866,6.4866,12000.0
2011-07-15 11:50:00,7.76,7.78,7.76,7.78,26800.0,6.4866,6.5034,6.4866,6.5034,26800.0
2011-07-15 11:55:00,7.78,7.79,7.78,7.78,36400.0,6.5034,6.5117,6.5034,6.5034,36400.0
2011-07-15 12:00:00,7.78,7.79,7.78,7.78,159600.0,6.5034,6.5117,6.5034,6.5034,159600.0
2011-07-15 12:05:00,7.78,7.79,7.77,7.77,46400.0,6.5034,6.5117,6.495,6.495,46400.0
2011-07-15 12:10:00,7.77,7.78,7.77,7.78,10000.0,6.495,6.5034,6.495,6.5034,10000.0
2011-07-15 12:15:00,7.78,7.78,7.75,7.75,29200.0,6.5034,6.5034,6.4783,6.4783,29200.0
2011-07-15 12:20:00,7.75,7.75,7.75,7.75,21600.0,6.4783,6.4783,6.4783,6.4783,21600.0
2011-07-15 12:25:00,7.75,7.76,7.74,7.76,13600.0,6.4783,6.4866,6.4699,6.4866,13600.0
2011-07-15 12:30:00,7.76,7.76,7.75,7.75,13600.0,6.4866,6.4866,6.4783,6.4783,13600.0
2011-07-15 12:35:00,7.75,7.76,7.75,7.76,28000.0,6.4783,6.4866,6.4783,6.4866,28000.0
2011-07-15 12:40:00,7.76,7.77,7.75,7.75,24800.0,6.4866,6.495,6.4783,6.4783,24800.0
2011-07-15 12:45:00,7.75,7.75,7.74,7.75,11200.0,6.4783,6.4783,6.4699,6.4783,11200.0
2011-07-15 12:50:00,7.75,7.76,7.75,7.76,12000.0,6.4783,6.4866,6.4783,6.4866,12000.0
2011-07-15 12:55:00,7.76,7.76,7.76,7.76,14000.0,6.4866,6.4866,6.4866,6.4866,14000.0
2011-07-15 13:00:00,7.76,7.76,7.75,7.76,14800.0,6.4866,6.4866,6.4783,6.4866,14800.0
2011-07-15 13:05:00,7.76,7.77,7.76,7.77,27200.0,6.4866,6.495,6.4866,6.495,27200.0
2011-07-15 13:10:00,7.77,7.77,7.77,7.77,6400.0,6.495,6.495,6.495,6.495,6400.0
2011-07-15 13:15:00,7.77,7.77,7.77,7.77,16800.0,6.495,6.495,6.495,6.495,16800.0
2011-07-15 13:20:00,7.77,7.77,7.77,7.77,8400.0,6.495,6.495,6.495,6.495,8400.0
2011-07-15 13:25:00,7.77,7.79,7.77,7.79,42000.0,6.495,6.5117,6.495,6.5117,42000.0
2011-07-15 13:30:00,7.79,7.79,7.77,7.77,25200.0,6.5117,6.5117,6.495,6.495,25200.0
2011-07-15 13:35:00,7.77,7.78,7.77,7.77,22000.0,6.495,6.5034,6.495,6.495,22000.0
2011-07-15 13:40:00,7.77,7.77,7.77,7.77,4000.0,6.495,6.495,6.495,6.495,4000.0
2011-07-15 13:45:00,7.77,7.77,7.77,7.77,7200.0,6.495,6.495,6.495,6.495,7200.0
2011-07-15 13:50:00,7.77,7.77,7.76,7.77,18800.0,6.495,6.495,6.4866,6.495,18800.0
2011-07-15 13:55:00,7.77,7.77,7.75,7.75,37600.0,6.495,6.495,6.4783,6.4783,37600.0
2011-07-15 14:00:00,7.75,7.76,7.75,7.75,17200.0,6.4783,6.4866,6.4783,6.4783,17200.0
2011-07-15 14:05:00,7.75,7.76,7.75,7.76,15600.0,6.4783,6.4866,6.4783,6.4866,15600.0
2011-07-15 14:10:00,7.76,7.76,7.75,7.76,44000.0,6.4866,6.4866,6.4783,6.4866,44000.0
2011-07-15 14:15:00,7.76,7.76,7.76,7.76,27200.0,6.4866,6.4866,6.4866,6.4866,27200.0
2011-07-15 14:20:00,7.76,7.76,7.75,7.75,34400.0,6.4866,6.4866,6.4783,6.4783,34400.0
2011-07-15 14:25:00,7.75,7.75,7.74,7.74,21200.0,6.4783,6.4783,6.4699,6.4699,21200.0
2011-07-15 14:30:00,7.74,7.75,7.74,7.75,50800.0,6.4699,6.4783,6.4699,6.4783,50800.0
2011-07-15 14:35:00,7.74,7.75,7.74,7.75,48400.0,6.4699,6.4783,6.4699,6.4783,48400.0
2011-07-15 14:40:00,7.75,7.75,7.75,7.75,18400.0,6.4783,6.4783,6.4783,6.4783,18400.0
2011-07-15 14:45:00,7.75,7.76,7.75,7.75,65200.0,6.4783,6.4866,6.4783,6.4783,65200.0
2011-07-15 14:50:00,7.75,7.76,7.75,7.75,26400.0,6.4783,6.4866,6.4783,6.4783,26400.0
2011-07-15 14:55:00,7.75,7.75,7.74,7.75,62800.0,6.4783,6.4783,6.4699,6.4783,62800.0
2011-07-15 15:00:00,7.75,7.75,7.74,7.75,55200.0,6.4783,6.4783,6.4699,6.4783,55200.0
2011-07-15 15:05:00,7.75,7.75,7.74,7.75,71600.0,6.4783,6.4783,6.4699,6.4783,71600.0
2011-07-15 15:10:00,7.75,7.76,7.75,7.76,44000.0,6.4783,6.4866,6.4783,6.4866,44000.0
2011-07-15 15:15:00,7.76,7.76,7.76,7.76,51200.0,6.4866,6.4866,6.4866,6.4866,51200.0
2011-07-15 15:20:00,7.76,7.76,7.76,7.76,57600.0,6.4866,6.4866,6.4866,6.4866,57600.0
2011-07-15 15:25:00,7.76,7.77,7.76,7.76,90400.0,6.4866,6.495,6.4866,6.4866,90400.0
2011-07-15 15:30:00,7.76,7.76,7.75,7.75,109200.0,6.4866,6.4866,6.4783,6.4783,109200.0
2011-07-15 15:35:00,7.75,7.76,7.75,7.76,82800.0,6.4783,6.4866,6.4783,6.4866,82800.0
2011-07-15 15:40:00,7.76,7.77,7.76,7.76,122000.0,6.4866,6.495,6.4866,6.4866,122000.0
2011-07-15 15:45:00,7.76,7.77,7.76,7.77,95200.0,6.4866,6.495,6.4866,6.495,95200.0
2011-07-15 15:50:00,7.77,7.77,7.76,7.77,148400.0,6.495,6.495,6.4866,6.495,148400.0
2011-07-15 15:55:00,7.77,7.77,7.76,7.77,277200.0,6.495,6.495,6.4866,6.495,277200.0
2011-07-18 09:30:00,7.74,7.75,7.67,7.71,155600.0,6.4699,6.4783,6.4114,6.4448,155600.0
2011-07-18 09:35:00,7.7,7.73,7.68,7.73,32000.0,6.4365,6.4616,6.4198,6.4616,32000.0
2011-07-18 09:40:00,7.72,7.75,7.72,7.73,45600.0,6.4532,6.4783,6.4532,6.4616,45600.0
2011-07-18 09:45:00,7.73,7.74,7.68,7.7,102400.0,6.4616,6.4699,6.4198,6.4365,102400.0
2011-07-18 09:50:00,7.7,7.71,7.69,7.71,54000.0,6.4365,6.4448,6.4281,6.4448,54000.0
2011-07-18 09:55:00,7.71,7.71,7.69,7.71,38400.0,6.4448,6.4448,6.4281,6.4448,38400.0
2011-07-18 10:00:00,7.7,7.72,7.68,7.68,47200.0,6.4365,6.4532,6.4198,6.4198,47200.0
2011-07-18 10:05:00,7.69,7.69,7.65,7.65,98400.0,6.4281,6.4281,6.3947,6.3947,98400.0
2011-07-18 10:10:00,7.65,7.67,7.63,7.64,183200.0,6.3947,6.4114,6.378,6.3863,183200.0
2011-07-18 10:15:00,7.64,7.65,7.64,7.65,49200.0,6.3863,6.3947,6.3863,6.3947,49200.0
2011-07-18 10:20:00,7.65,7.66,7.64,7.64,54800.0,6.3947,6.403,6.3863,6.3863,54800.0
2011-07-18 10:25:00,7.65,7.65,7.63,7.65,122400.0,6.3947,6.3947,6.378,6.3947,122400.0
2011-07-18 10:30:00,7.65,7.65,7.63,7.64,68800.0,6.3947,6.3947,6.378,6.3863,68800.0
2011-07-18 10:35:00,7.63,7.66,7.63,7.65,22000.0,6.378,6.403,6.378,6.3947,22000.0
2011-07-18 10:40:00,7.65,7.67,7.65,7.67,33600.0,6.3947,6.4114,6.3947,6.4114,33600.0
2011-07-18 10:45:00,7.66,7.66,7.64,7.64,46000.0,6.403,6.403,6.3863,6.3863,46000.0
2011-07-18 10:50:00,7.64,7.64,7.63,7.64,64000.0,6.3863,6.3863,6.378,6.3863,64000.0
2011-07-18 10:55:00,7.63,7.63,7.62,7.63,48800.0,6.378,6.378,6.3696,6.378,48800.0
2011-07-18 11:00:00,7.63,7.64,7.63,7.63,29200.0,6.378,6.3863,6.378,6.378,29200.0
2011-07-18 11:05:00,7.63,7.63,7.62,7.63,18400.0,6.378,6.378,6.3696,6.378,18400.0
2011-07-18 11:10:00,7.63,7.63,7.62,7.62,39200.0,6.378,6.378,6.3696,6.3696,39200.0
2011-07-18 11:15:00,7.63,7.64,7.62,7.63,32400.0,6.378,6.3863,6.3696,6.378,32400.0
2011-07-18 11:20:00,7.64,7.66,7.64,7.66,82400.0,6.3863,6.403,6.3863,6.403,82400.0
2011-07-18 11:25:00,7.65,7.67,7.65,7.65,45600.0,6.3947,6.4114,6.3947,6.3947,45600.0
2011-07-18 11:30:00,7.65,7.65,7.62,7.64,88800.0,6.3947,6.3947,6.3696,6.3863,88800.0
2011-07-18 11:35:00,7.64,7.64,7.61,7.62,32400.0,6.3863,6.3863,6.3612,6.3696,32400.0
2011-07-18 11:40:00,7.62,7.62,7.61,7.62,27600.0,6.3696,6.3696,6.3612,6.3696,27600.0
2011-07-18 11:45:00,7.62,7.63,7.61,7.62,35600.0,6.3696,6.378,6.3612,6.3696,35600.0
2011-07-18 11:50:00,7.62,7.63,7.6,7.61,61600.0,6.3696,6.378,6.3529,6.3612,61600.0
2011-07-18 11:55:00,7.61,7.61,7.6,7.6,22400.0,6.3612,6.3612,6.3529,6.3529,22400.0
2011-07-18 12:00:00,7.6,7.61,7.6,7.61,15600.0,6.3529,6.3612,6.3529,6.3612,15600.0
2011-07-18 12:05:00,7.61,7.62,7.6,7.61,55600.0,6.3612,6.3696,6.3529,6.3612,55600.0
2011-07-18 12:10:00,7.61,7.63,7.61,7.62,45600.0,6.3612,6.378,6.3612,6.3696,45600.0
2011-07-18 12:15:00,7.62,7.63,7.62,7.63,28800.0,6.3696,6.378,6.3696,6.378,28800.0
2011-07-18 12:20:00,7.63,7.63,7.62,7.62,9600.0,6.378,6.378,6.3696,6.3696,9600.0
2011-07-18 12:25:00,7.62,7.63,7.62,7.63,25600.0,6.3696,6.378,6.3696,6.378,25600.0
2011-07-18 12:30:00,7.63,7.63,7.62,7.62,28000.0,6.378,6.378,6.3696,6.3696,28000.0
2011-07-18 12:35:00,7.62,7.62,7.62,7.62,15200.0,6.3696,6.3696,6.3696,6.3696,15200.0
2011-07-18 12:40:00,7.62,7.62,7.62,7.62,12400.0,6.3696,6.3696,6.3696,6.3696,12400.0
2011-07-18 12:45:00,7.62,7.62,7.61,7.61,25600.0,6.3696,6.3696,6.3612,6.3612,25600.0
2011-07-18 12:50:00,7.61,7.62,7.61,7.61,19600.0,6.3612,6.3696,6.3612,6.3612,19600.0
2011-07-18 12:55:00,7.62,7.62,7.61,7.62,36800.0,6.3696,6.3696,6.3612,6.3696,36800.0
2011-07-18 13:00:00,7.62,7.62,7.61,7.61,23600.0,6.3696,6.3696,6.3612,6.3612,23600.0
2011-07-18 13:05:00,7.61,7.62,7.61,7.61,17600.0,6.3612,6.3696,6.3612,6.3612,17600.0
2011-07-18 13:10:00,7.61,7.62,7.61,7.62,41200.0,6.3612,6.3696,6.3612,6.3696,41200.0
2011-07-18 13:15:00,7.61,7.61,7.6,7.6,24400.0,6.3612,6.3612,6.3529,6.3529,24400.0
2011-07-18 13:20:00,7.6,7.6,7.6,7.6,13600.0,6.3529,6.3529,6.3529,6.3529,13600.0
2011-07-18 13:25:00,7.6,7.6,7.59,7.6,41200.0,6.3529,6.3529,6.3445,6.3529,41200.0
2011-07-18 13:30:00,7.6,7.61,7.6,7.61,92400.0,6.3529,6.3612,6.3529,6.3612,92400.0
2011-07-18 13:35:00,7.61,7.62,7.61,7.62,70000.0,6.3612,6.3696,6.3612,6.3696,70000.0
2011-07-18 13:40:00,7.62,7.62,7.61,7.61,79200.0,6.3696,6.3696,6.3612,6.3612,79200.0
2011-07-18 13:45:00,7.61,7.62,7.61,7.62,65200.0,6.3612,6.3696,6.3612,6.3696,65200.0
2011-07-18 13:50:00,7.62,7.63,7.61,7.63,27600.0,6.3696,6.378,6.3612,6.378,27600.0
2011-07-18 13:55:00,7.63,7.63,7.62,7.63,30000.0,6.378,6.378,6.3696,6.378,30000.0
2011-07-18 14:00:00,7.62,7.63,7.61,7.62,53200.0,6.3696,6.378,6.3612,6.3696,53200.0
2011-07-18 14:05:00,7.61,7.62,7.61,7.62,18400.0,6.3612,6.3696,6.3612,6.3696,18400.0
2011-07-18 14:10:00,7.62,7.63,7.62,7.62,22000.0,6.3696,6.378,6.3696,6.3696,22000.0
2011-07-18 14:15:00,7.62,7.62,7.61,7.61,36000.0,6.3696,6.3696,6.3612,6.3612,36000.0
2011-07-18 14:20:00,7.62,7.62,7.61,7.62,18000.0,6.3696,6.3696,6.3612,6.3696,18000.0
2011-07-18 14:25:00,7.62,7.62,7.61,7.62,31600.0,6.3696,6.3696,6.3612,6.3696,31600.0
2011-07-18 14:30:00,7.62,7.62,7.6,7.61,36400.0,6.3696,6.3696,6.3529,6.3612,36400.0
2011-07-18 14:35:00,7.6,7.61,7.6,7.61,30000.0,6.3529,6.3612,6.3529,6.3612,30000.0
2011-07-18 14:40:00,7.61,7.63,7.61,7.62,33600.0,6.3612,6.378,6.3612,6.3696,33600.0
2011-07-18 14:45:00,7.62,7.63,7.62,7.63,25600.0,6.3696,6.378,6.3696,6.378,25600.0
2011-07-18 14:50:00,7.63,7.63,7.62,7.63,40800.0,6.378,6.378,6.3696,6.378,40800.0
2011-07-18 14:55:00,7.63,7.64,7.63,7.64,37200.0,6.378,6.3863,6.378,6.3863,37200.0
2011-07-18 15:00:00,7.64,7.64,7.63,7.64,72000.0,6.3863,6.3863,6.378,6.3863,72000.0
2011-07-18 15:05:00,7.64,7.64,7.63,7.63,125200.0,6.3863,6.3863,6.378,6.378,125200.0
2011-07-18 15:10:00,7.63,7.63,7.62,7.62,83600.0,6.378,6.378,6.3696,6.3696,83600.0
2011-07-18 15:15:00,7.62,7.63,7.61,7.61,150000.0,6.3696,6.378,6.3612,6.3612,150000.0
2011-07-18 15:20:00,7.61,7.62,7.61,7.62,80000.0,6.3612,6.3696,6.3612,6.3696,80000.0
2011-07-18 15:25:00,7.61,7.62,7.61,7.62,80000.0,6.3612,6.3696,6.3612,6.3696,80000.0
2011-07-18 15:30:00,7.62,7.62,7.6,7.6,120800.0,6.3696,6.3696,6.3529,6.3529,120800.0
2011-07-18 15:35:00,7.6,7.61,7.6,7.61,206000.0,6.3529,6.3612,6.3529,6.3612,206000.0
2011-07-18 15:40:00,7.6,7.61,7.6,7.6,176800.0,6.3529,6.3612,6.3529,6.3529,176800.0
2011-07-18 15:45:00,7.6,7.6,7.59,7.6,232000.0,6.3529,6.3529,6.3445,6.3529,232000.0
2011-07-18 15:50:00,7.6,7.61,7.6,7.6,380400.0,6.3529,6.3612,6.3529,6.3529,380400.0
2011-07-18 15:55:00,7.6,7.61,7.6,7.61,383200.0,6.3529,6.3612,6.3529,6.3612,383200.0
2011-07-19 09:30:00,7.63,7.75,7.63,7.68,90400.0,6.378,6.4783,6.378,6.4198,90400.0
2011-07-19 09:35:00,7.68,7.68,7.66,7.68,47600.0,6.4198,6.4198,6.403,6.4198,47600.0
2011-07-19 09:40:00,7.68,7.7,7.68,7.68,36000.0,6.4198,6.4365,6.4198,6.4198,36000.0
2011-07-19 09:45:00,7.68,7.71,7.68,7.7,50800.0,6.4198,6.4448,6.4198,6.4365,50800.0
2011-07-19 09:50:00,7.7,7.71,7.7,7.71,26000.0,6.4365,6.4448,6.4365,6.4448,26000.0
2011-07-19 09:55:00,7.71,7.73,7.7,7.7,44400.0,6.4448,6.4616,6.4365,6.4365,44400.0
2011-07-19 10:00:00,7.7,7.71,7.7,7.71,42800.0,6.4365,6.4448,6.4365,6.4448,42800.0
2011-07-19 10:05:00,7.71,7.72,7.71,7.72,34000.0,6.4448,6.4532,6.4448,6.4532,34000.0
2011-07-19 10:10:00,7.71,7.72,7.7,7.71,40000.0,6.4448,6.4532,6.4365,6.4448,40000.0
2011-07-19 10:15:00,7.71,7.71,7.7,7.7,38800.0,6.4448,6.4448,6.4365,6.4365,38800.0
2011-07-19 10:20:00,7.7,7.7,7.68,7.68,56800.0,6.4365,6.4365,6.4198,6.4198,56800.0
2011-07-19 10:25:00,7.69,7.69,7.67,7.67,31600.0,6.4281,6.4281,6.4114,6.4114,31600.0
2011-07-19 10:30:00,7.67,7.68,7.67,7.67,50400.0,6.4114,6.4198,6.4114,6.4114,50400.0
2011-07-19 10:35:00,7.67,7.67,7.65,7.66,64400.0,6.4114,6.4114,6.3947,6.403,64400.0
2011-07-19 10:40:00,7.66,7.67,7.66,7.67,25600.0,6.403,6.4114,6.403,6.4114,25600.0
2011-07-19 10:45:00,7.67,7.67,7.66,7.66,39200.0,6.4114,6.4114,6.403,6.403,39200.0
2011-07-19 10:50:00,7.66,7.67,7.65,7.66,23200.0,6.403,6.4114,6.3947,6.403,23200.0
2011-07-19 10:55:00,7.66,7.66,7.65,7.66,25600.0,6.403,6.403,6.3947,6.403,25600.0
2011-07-19 11:00:00,7.66,7.66,7.63,7.64,38000.0,6.403,6.403,6.378,6.3863,38000.0
2011-07-19 11:05:00,7.63,7.65,7.63,7.64,32800.0,6.378,6.3947,6.378,6.3863,32800.0
2011-07-19 11:10:00,7.64,7.64,7.64,7.64,26800.0,6.3863,6.3863,6.3863,6.3863,26800.0
2011-07-19 11:15:00,7.64,7.65,7.64,7.64,26000.0,6.3863,6.3947,6.3863,6.3863,26000.0
2011-07-19 11:20:00,7.64,7.64,7.62,7.63,62000.0,6.3863,6.3863,6.3696,6.378,62000.0
2011-07-19 11:25:00,7.63,7.64,7.63,7.64,28400.0,6.378,6.3863,6.378,6.3863,28400.0
2011-07-19 11:30:00,7.64,7.65,7.64,7.65,28000.0,6.3863,6.3947,6.3863,6.3947,28000.0
2011-07-19 11:35:00,7.65,7.65,7.64,7.64,32400.0,6.3947,6.3947,6.3863,6.3863,32400.0
2011-07-19 11:40:00,7.64,7.65,7.64,7.65,30400.0,6.3863,6.3947,6.3863,6.3947,30400.0
2011-07-19 11:45:00,7.65,7.65,7.64,7.65,28400.0,6.3947,6.3947,6.3863,6.3947,28400.0
2011-07-19 11:50:00,7.65,7.65,7.65,7.65,22000.0,6.3947,6.3947,6.3947,6.3947,22000.0
2011-07-19 11:55:00,7.65,7.65,7.65,7.65,38800.0,6.3947,6.3947,6.3947,6.3947,38800.0
2011-07-19 12:00:00,7.65,7.66,7.65,7.66,42400.0,6.3947,6.403,6.3947,6.403,42400.0
2011-07-19 12:05:00,7.66,7.66,7.65,7.66,25200.0,6.403,6.403,6.3947,6.403,25200.0
2011-07-19 12:10:00,7.66,7.66,7.66,7.66,9600.0,6.403,6.403,6.403,6.403,9600.0
2011-07-19 12:15:00,7.66,7.67,7.66,7.66,51600.0,6.403,6.4114,6.403,6.403,51600.0
2011-07-19 12:20:00,7.66,7.66,7.66,7.66,22800.0,6.403,6.403,6.403,6.403,22800.0
2011-07-19 12:25:00,7.66,7.67,7.66,7.67,21600.0,6.403,6.4114,6.403,6.4114,21600.0
2011-07-19 12:30:00,7.66,7.67,7.66,7.67,44400.0,6.403,6.4114,6.403,6.4114,44400.0
2011-07-19 12:35:00,7.67,7.67,7.67,7.67,23200.0,6.4114,6.4114,6.4114,6.4114,23200.0
2011-07-19 12:40:00,7.67,7.67,7.65,7.66,41600.0,6.4114,6.4114,6.3947,6.403,41600.0
2011-07-19 12:45:00,7.66,7.66,7.66,7.66,14400.0,6.403,6.403,6.403,6.403,14400.0
2011-07-19 12:50:00,7.66,7.66,7.66,7.66,12000.0,6.403,6.403,6.403,6.403,12000.0
2011-07-19 12:55:00,7.66,7.67,7.66,7.67,14800.0,6.403,6.4114,6.403,6.4114,14800.0
2011-07-19 13:00:00,7.67,7.67,7.66,7.66,14000.0,6.4114,6.4114,6.403,6.403,14000.0
2011-07-19 13:05:00,7.67,7.67,7.66,7.67,11200.0,6.4114,6.4114,6.403,6.4114,11200.0
2011-07-19 13:10:00,7.67,7.67,7.66,7.66,24800.0,6.4114,6.4114,6.403,6.403,24800.0
2011-07-19 13:15:00,7.66,7.68,7.66,7.68,14400.0,6.403,6.4198,6.403,6.4198,14400.0
2011-07-19 13:20:00,7.68,7.68,7.67,7.67,21600.0,6.4198,6.4198,6.4114,6.4114,21600.0
2011-07-19 13:25:00,7.67,7.68,7.67,7.68,16800.0,6.4114,6.4198,6.4114,6.4198,16800.0
2011-07-19 13:30:00,7.68,7.68,7.67,7.67,47200.0,6.4198,6.4198,6.4114,6.4114,47200.0
2011-07-19 13:35:00,7.67,7.69,7.66,7.68,55600.0,6.4114,6.4281,6.403,6.4198,55600.0
2011-07-19 13:40:00,7.68,7.69,7.67,7.69,67200.0,6.4198,6.4281,6.4114,6.4281,67200.0
2011-07-19 13:45:00,7.68,7.68,7.68,7.68,34000.0,6.4198,6.4198,6.4198,6.4198,34000.0
2011-07-19 13:50:00,7.68,7.68,7.67,7.67,38800.0,6.4198,6.4198,6.4114,6.4114,38800.0
2011-07-19 13:55:00,7.67,7.68,7.67,7.68,48400.0,6.4114,6.4198,6.4114,6.4198,48400.0
2011-07-19 14:00:00,7.68,7.68,7.67,7.67,45200.0,6.4198,6.4198,6.4114,6.4114,45200.0
2011-07-19 14:05:00,7.67,7.67,7.67,7.67,32000.0,6.4114,6.4114,6.4114,6.4114,32000.0
2011-07-19 14:10:00,7.67,7.68,7.67,7.67,102400.0,6.4114,6.4198,6.4114,6.4114,102400.0
2011-07-19 14:15:00,7.68,7.68,7.67,7.67,37200.0,6.4198,6.4198,6.4114,6.4114,37200.0
2011-07-19 14:20:00,7.67,7.67,7.66,7.67,57600.0,6.4114,6.4114,6.403,6.4114,57600.0
2011-07-19 14:25:00,7.67,7.68,7.67,7.68,36800.0,6.4114,6.4198,6.4114,6.4198,36800.0
2011-07-19 14:30:00,7.68,7.68,7.68,7.68,52000.0,6.4198,6.4198,6.4198,6.4198,52000.0
2011-07-19 14:35:00,7.68,7.68,7.68,7.68,59200.0,6.4198,6.4198,6.4198,6.4198,59200.0
2011-07-19 14:40:00,7.68,7.68,7.68,7.68,95200.0,6.4198,6.4198,6.4198,6.4198,95200.0
2011-07-19 14:45:00,7.68,7.7,7.68,7.7,142800.0,6.4198,6.4365,6.4198,6.4365,142800.0
2011-07-19 14:50:00,7.7,7.72,7.7,7.72,124400.0,6.4365,6.4532,6.4365,6.4532,124400.0
2011-07-19 14:55:00,7.72,7.72,7.72,7.72,35200.0,6.4532,6.4532,6.4532,6.4532,35200.0
2011-07-19 15:00:00,7.72,7.73,7.72,7.72,90400.0,6.4532,6.4616,6.4532,6.4532,90400.0
2011-07-19 15:05:00,7.73,7.73,7.72,7.73,85200.0,6.4616,6.4616,6.4532,6.4616,85200.0
2011-07-19 15:10:00,7.73,7.73,7.72,7.72,106000.0,6.4616,6.4616,6.4532,6.4532,106000.0
2011-07-19 15:15:00,7.72,7.73,7.71,7.72,74400.0,6.4532,6.4616,6.4448,6.4532,74400.0
2011-07-19 15:20:00,7.72,7.72,7.71,7.72,90000.0,6.4532,6.4532,6.4448,6.4532,90000.0
2011-07-19 15:25:00,7.72,7.74,7.72,7.72,218000.0,6.4532,6.4699,6.4532,6.4532,218000.0
2011-07-19 15:30:00,7.72,7.72,7.71,7.72,99200.0,6.4532,6.4532,6.4448,6.4532,99200.0
2011-07-19 15:35:00,7.72,7.72,7.71,7.72,107200.0,6.4532,6.4532,6.4448,6.4532,107200.0
2011-07-19 15:40:00,7.72,7.72,7.71,7.71,182400.0,6.4532,6.4532,6.4448,6.4448,182400.0
2011-07-19 15:45:00,7.71,7.72,7.71,7.71,204800.0,6.4448,6.4532,6.4448,6.4448,204800.0
2011-07-19 15:50:00,7.71,7.73,7.71,7.72,253600.0,6.4448,6.4616,6.4448,6.4532,253600.0
2011-07-19 15:55:00,7.72,7.72,7.71,7.71,420400.0,6.4532,6.4532,6.4448,6.4448,420400.0
2011-07-20 09:30:00,8.46,8.5,8.31,8.47,1162000.0,7.0718,7.1052,6.9464,7.0801,1162000.0
2011-07-20 09:35:00,8.47,8.48,8.32,8.36,444000.0,7.0801,7.0885,6.9547,6.9882,444000.0
2011-07-20 09:40:00,8.36,8.38,8.28,8.36,1505600.0,6.9882,7.0049,6.9213,6.9882,1505600.0
2011-07-20 09:45:00,8.36,8.44,8.36,8.4,1107200.0,6.9882,7.0551,6.9882,7.0216,1107200.0
2011-07-20 09:50:00,8.4,8.4,8.37,8.38,533600.0,7.0216,7.0216,6.9965,7.0049,533600.0
2011-07-20 09:55:00,8.38,8.45,8.38,8.42,623200.0,7.0049,7.0634,7.0049,7.0383,623200.0
2011-07-20 10:00:00,8.42,8.46,8.41,8.43,497200.0,7.0383,7.0718,7.03,7.0467,497200.0
2011-07-20 10:05:00,8.44,8.44,8.4,8.4,386000.0,7.0551,7.0551,7.0216,7.0216,386000.0
2011-07-20 10:10:00,8.4,8.41,8.35,8.38,548400.0,7.0216,7.03,6.9798,7.0049,548400.0
2011-07-20 10:15:00,8.38,8.41,8.38,8.4,138800.0,7.0049,7.03,7.0049,7.0216,138800.0
2011-07-20 10:20:00,8.4,8.41,8.35,8.37,179600.0,7.0216,7.03,6.9798,6.9965,179600.0
2011-07-20 10:25:00,8.36,8.38,8.35,8.36,588000.0,6.9882,7.0049,6.9798,6.9882,588000.0
2011-07-20 10:30:00,8.36,8.42,8.36,8.42,474400.0,6.9882,7.0383,6.9882,7.0383,474400.0
2011-07-20 10:35:00,8.42,8.44,8.4,8.4,528400.0,7.0383,7.0551,7.0216,7.0216,528400.0
2011-07-20 10:40:00,8.4,8.47,8.4,8.47,237200.0,7.0216,7.0801,7.0216,7.0801,237200.0
2011-07-20 10:45:00,8.47,8.47,8.43,8.43,159600.0,7.0801,7.0801,7.0467,7.0467,159600.0
2011-07-20 10:50:00,8.43,8.44,8.42,8.42,112000.0,7.0467,7.0551,7.0383,7.0383,112000.0
2011-07-20 10:55:00,8.42,8.44,8.42,8.43,232400.0,7.0383,7.0551,7.0383,7.0467,232400.0
2011-07-20 11:00:00,8.43,8.44,8.42,8.42,124000.0,7.0467,7.0551,7.0383,7.0383,124000.0
2011-07-20 11:05:00,8.42,8.43,8.42,8.43,197600.0,7.0383,7.0467,7.0383,7.0467,197600.0
2011-07-20 11:10:00,8.43,8.47,8.43,8.47,128400.0,7.0467,7.0801,7.0467,7.0801,128400.0
2011-07-20 11:15:00,8.47,8.47,8.45,8.47,109200.0,7.0801,7.0801,7.0634,7.0801,109200.0
2011-07-20 11:20:00,8.47,8.47,8.46,8.47,95600.0,7.0801,7.0801,7.0718,7.0801,95600.0
2011-07-20 11:25:00,8.47,8.47,8.43,8.43,100400.0,7.0801,7.0801,7.0467,7.0467,100400.0
2011-07-20 11:30:00,8.43,8.47,8.43,8.47,148800.0,7.0467,7.0801,7.0467,7.0801,148800.0
2011-07-20 11:35:00,8.47,8.47,8.44,8.44,122800.0,7.0801,7.0801,7.0551,7.0551,122800.0
2011-07-20 11:40:00,8.44,8.46,8.43,8.46,172400.0,7.0551,7.0718,7.0467,7.0718,172400.0
2011-07-20 11:45:00,8.46,8.47,8.46,8.46,134000.0,7.0718,7.0801,7.0718,7.0718,134000.0
2011-07-20 11:50:00,8.46,8.46,8.46,8.46,48400.0,7.0718,7.0718,7.0718,7.0718,48400.0
2011-07-20 11:55:00,8.46,8.49,8.46,8.49,394000.0,7.0718,7.0968,7.0718,7.0968,394000.0
2011-07-20 12:00:00,8.49,8.49,8.46,8.47,172800.0,7.0968,7.0968,7.0718,7.0801,172800.0
2011-07-20 12:05:00,8.47,8.47,8.44,8.44,240400.0,7.0801,7.0801,7.0551,7.0551,240400.0
2011-07-20 12:10:00,8.44,8.47,8.43,8.46,126800.0,7.0551,7.0801,7.0467,7.0718,126800.0
2011-07-20 12:15:00,8.47,8.47,8.46,8.46,95200.0,7.0801,7.0801,7.0718,7.0718,95200.0
2011-07-20 12:20:00,8.46,8.47,8.46,8.47,142000.0,7.0718,7.0801,7.0718,7.0801,142000.0
2011-07-20 12:25:00,8.47,8.47,8.46,8.47,46800.0,7.0801,7.0801,7.0718,7.0801,46800.0
2011-07-20 12:30:00,8.47,8.49,8.47,8.48,154000.0,7.0801,7.0968,7.0801,7.0885,154000.0
2011-07-20 12:35:00,8.48,8.48,8.47,8.47,38400.0,7.0885,7.0885,7.0801,7.0801,38400.0
2011-07-20 12:40:00,8.48,8.49,8.47,8.49,161600.0,7.0885,7.0968,7.0801,7.0968,161600.0
2011-07-20 12:45:00,8.49,8.49,8.49,8.49,37200.0,7.0968,7.0968,7.0968,7.0968,37200.0
2011-07-20 12:50:00,8.49,8.52,8.48,8.5,490800.0,7.0968,7.1219,7.0885,7.1052,490800.0
2011-07-20 12:55:00,8.5,8.5,8.46,8.47,470400.0,7.1052,7.1052,7.0718,7.0801,470400.0
2011-07-20 13:00:00,8.47,8.47,8.46,8.47,109200.0,7.0801,7.0801,7.0718,7.0801,109200.0
2011-07-20 13:05:00,8.47,8.49,8.46,8.48,99200.0,7.0801,7.0968,7.0718,7.0885,99200.0
2011-07-20 13:10:00,8.49,8.49,8.47,8.47,116400.0,7.0968,7.0968,7.0801,7.0801,116400.0
2011-07-20 13:15:00,8.48,8.48,8.47,8.47,110400.0,7.0885,7.0885,7.0801,7.0801,110400.0
2011-07-20 13:20:00,8.47,8.48,8.47,8.48,111200.0,7.0801,7.0885,7.0801,7.0885,111200.0
2011-07-20 13:25:00,8.48,8.49,8.48,8.49,100000.0,7.0885,7.0968,7.0885,7.0968,100000.0
2011-07-20 13:30:00,8.49,8.5,8.49,8.49,104000.0,7.0968,7.1052,7.0968,7.0968,104000.0
2011-07-20 13:35:00,8.49,8.49,8.47,8.49,96800.0,7.0968,7.0968,7.0801,7.0968,96800.0
2011-07-20 13:40:00,8.49,8.49,8.47,8.47,142000.0,7.0968,7.0968,7.0801,7.0801,142000.0
2011-07-20 13:45:00,8.47,8.47,8.46,8.47,90800.0,7.0801,7.0801,7.0718,7.0801,90800.0
2011-07-20 13:50:00,8.47,8.49,8.47,8.49,177600.0,7.0801,7.0968,7.0801,7.0968,177600.0
2011-07-20 13:55:00,8.49,8.5,8.49,8.49,70400.0,7.0968,7.1052,7.0968,7.0968,70400.0
2011-07-20 14:00:00,8.49,8.5,8.49,8.49,180400.0,7.0968,7.1052,7.0968,7.0968,180400.0
2011-07-20 14:05:00,8.49,8.49,8.49,8.49,80800.0,7.0968,7.0968,7.0968,7.0968,80800.0
2011-07-20 14:10:00,8.49,8.5,8.49,8.49,120000.0,7.0968,7.1052,7.0968,7.0968,120000.0
2011-07-20 14:15:00,8.49,8.5,8.49,8.5,125200.0,7.0968,7.1052,7.0968,7.1052,125200.0
2011-07-20 14:20:00,8.49,8.5,8.49,8.49,112000.0,7.0968,7.1052,7.0968,7.0968,112000.0
2011-07-20 14:25:00,8.49,8.49,8.49,8.49,78800.0,7.0968,7.0968,7.0968,7.0968,78800.0
2011-07-20 14:30:00,8.49,8.49,8.49,8.49,100000.0,7.0968,7.0968,7.0968,7.0968,100000.0
2011-07-20 14:35:00,8.49,8.49,8.49,8.49,155200.0,7.0968,7.0968,7.0968,7.0968,155200.0
2011-07-20 14:40:00,8.49,8.5,8.49,8.5,158000.0,7.0968,7.1052,7.0968,7.1052,158000.0
2011-07-20 14:45:00,8.5,8.5,8.49,8.49,149600.0,7.1052,7.1052,7.0968,7.0968,149600.0
2011-07-20 14:50:00,8.49,8.49,8.49,8.49,290800.0,7.0968,7.0968,7.0968,7.0968,290800.0
2011-07-20 14:55:00,8.49,8.49,8.48,8.48,256800.0,7.0968,7.0968,7.0885,7.0885,256800.0
2011-07-20 15:00:00,8.49,8.49,8.48,8.49,249200.0,7.0968,7.0968,7.0885,7.0968,249200.0
2011-07-20 15:05:00,8.49,8.5,8.49,8.5,184000.0,7.0968,7.1052,7.0968,7.1052,184000.0
2011-07-20 15:10:00,8.5,8.53,8.5,8.52,388000.0,7.1052,7.1303,7.1052,7.1219,388000.0
2011-07-20 15:15:00,8.52,8.52,8.51,8.51,219600.0,7.1219,7.1219,7.1136,7.1136,219600.0
2011-07-20 15:20:00,8.51,8.51,8.49,8.5,185600.0,7.1136,7.1136,7.0968,7.1052,185600.0
2011-07-20 15:25:00,8.49,8.5,8.49,8.49,176400.0,7.0968,7.1052,7.0968,7.0968,176400.0
2011-07-20 15:30:00,8.48,8.5,8.48,8.5,228800.0,7.0885,7.1052,7.0885,7.1052,228800.0
2011-07-20 15:35:00,8.5,8.51,8.49,8.5,199600.0,7.1052,7.1136,7.0968,7.1052,199600.0
2011-07-20 15:40:00,8.5,8.51,8.49,8.5,210400.0,7.1052,7.1136,7.0968,7.1052,210400.0
2011-07-20 15:45:00,8.5,8.5,8.47,8.48,601600.0,7.1052,7.1052,7.0801,7.0885,601600.0
2011-07-20 15:50:00,8.47,8.48,8.46,8.47,746000.0,7.0801,7.0885,7.0718,7.0801,746000.0
2011-07-20 15:55:00,8.47,8.49,8.46,8.47,954800.0,7.0801,7.0968,7.0718,7.0801,954800.0
2011-07-21 09:30:00,8.47,8.49,8.4,8.46,495600.0,7.0801,7.0968,7.0216,7.0718,495600.0
2011-07-21 09:35:00,8.46,8.47,8.42,8.47,563200.0,7.0718,7.0801,7.0383,7.0801,563200.0
2011-07-21 09:40:00,8.47,8.49,8.46,8.47,196400.0,7.0801,7.0968,7.0718,7.0801,196400.0
2011-07-21 09:45:00,8.47,8.5,8.47,8.49,198400.0,7.0801,7.1052,7.0801,7.0968,198400.0
2011-07-21 09:50:00,8.49,8.49,8.48,8.49,80800.0,7.0968,7.0968,7.0885,7.0968,80800.0
2011-07-21 09:55:00,8.49,8.49,8.48,8.49,196800.0,7.0968,7.0968,7.0885,7.0968,196800.0
2011-07-21 10:00:00,8.49,8.5,8.48,8.48,196000.0,7.0968,7.1052,7.0885,7.0885,196000.0
2011-07-21 10:05:00,8.48,8.49,8.47,8.47,176400.0,7.0885,7.0968,7.0801,7.0801,176400.0
2011-07-21 10:10:00,8.47,8.48,8.47,8.47,181600.0,7.0801,7.0885,7.0801,7.0801,181600.0
2011-07-21 10:15:00,8.47,8.48,8.47,8.48,162400.0,7.0801,7.0885,7.0801,7.0885,162400.0
2011-07-21 10:20:00,8.48,8.49,8.48,8.49,71600.0,7.0885,7.0968,7.0885,7.0968,71600.0
2011-07-21 10:25:00,8.49,8.53,8.49,8.51,212400.0,7.0968,7.1303,7.0968,7.1136,212400.0
2011-07-21 10:30:00,8.51,8.52,8.51,8.51,80000.0,7.1136,7.1219,7.1136,7.1136,80000.0
2011-07-21 10:35:00,8.51,8.52,8.5,8.5,138000.0,7.1136,7.1219,7.1052,7.1052,138000.0
2011-07-21 10:40:00,8.49,8.51,8.49,8.5,139200.0,7.0968,7.1136,7.0968,7.1052,139200.0
2011-07-21 10:45:00,8.5,8.5,8.49,8.5,84400.0,7.1052,7.1052,7.0968,7.1052,84400.0
2011-07-21 10:50:00,8.5,8.5,8.49,8.5,101200.0,7.1052,7.1052,7.0968,7.1052,101200.0
2011-07-21 10:55:00,8.5,8.51,8.5,8.5,98000.0,7.1052,7.1136,7.1052,7.1052,98000.0
2011-07-21 11:00:00,8.5,8.51,8.49,8.49,139600.0,7.1052,7.1136,7.0968,7.0968,139600.0
2011-07-21 11:05:00,8.49,8.49,8.48,8.49,66800.0,7.0968,7.0968,7.0885,7.0968,66800.0
2011-07-21 11:10:00,8.49,8.5,8.49,8.49,106800.0,7.0968,7.1052,7.0968,7.0968,106800.0
2011-07-21 11:15:00,8.49,8.5,8.49,8.49,132400.0,7.0968,7.1052,7.0968,7.0968,132400.0
2011-07-21 11:20:00,8.49,8.49,8.47,8.49,246800.0,7.0968,7.0968,7.0801,7.0968,246800.0
2011-07-21 11:25:00,8.48,8.49,8.47,8.48,108800.0,7.0885,7.0968,7.0801,7.0885,108800.0
2011-07-21 11:30:00,8.47,8.49,8.47,8.48,168000.0,7.0801,7.0968,7.0801,7.0885,168000.0
2011-07-21 11:35:00,8.48,8.51,8.48,8.51,220000.0,7.0885,7.1136,7.0885,7.1136,220000.0
2011-07-21 11:40:00,8.51,8.51,8.5,8.5,56400.0,7.1136,7.1136,7.1052,7.1052,56400.0
2011-07-21 11:45:00,8.5,8.51,8.5,8.5,76800.0,7.1052,7.1136,7.1052,7.1052,76800.0
2011-07-21 11:50:00,8.5,8.52,8.5,8.52,53600.0,7.1052,7.1219,7.1052,7.1219,53600.0
2011-07-21 11:55:00,8.52,8.54,8.51,8.53,99600.0,7.1219,7.1386,7.1136,7.1303,99600.0
2011-07-21 12:00:00,8.53,8.55,8.53,8.55,70000.0,7.1303,7.147,7.1303,7.147,70000.0
2011-07-21 12:05:00,8.55,8.56,8.55,8.55,24400.0,7.147,7.1554,7.147,7.147,24400.0
2011-07-21 12:10:00,8.55,8.55,8.55,8.55,38000.0,7.147,7.147,7.147,7.147,38000.0
2011-07-21 12:15:00,8.55,8.56,8.55,8.55,50400.0,7.147,7.1554,7.147,7.147,50400.0
2011-07-21 12:20:00,8.55,8.56,8.55,8.56,45600.0,7.147,7.1554,7.147,7.1554,45600.0
2011-07-21 12:25:00,8.56,8.56,8.55,8.56,42800.0,7.1554,7.1554,7.147,7.1554,42800.0
2011-07-21 12:30:00,8.56,8.56,8.56,8.56,27600.0,7.1554,7.1554,7.1554,7.1554,27600.0
2011-07-21 12:35:00,8.56,8.58,8.56,8.57,60400.0,7.1554,7.1721,7.1554,7.1637,60400.0
2011-07-21 12:40:00,8.57,8.6,8.57,8.6,59600.0,7.1637,7.1888,7.1637,7.1888,59600.0
2011-07-21 12:45:00,8.6,8.61,8.58,8.6,93200.0,7.1888,7.1972,7.1721,7.1888,93200.0
2011-07-21 12:50:00,8.59,8.59,8.56,8.57,78400.0,7.1804,7.1804,7.1554,7.1637,78400.0
2011-07-21 12:55:00,8.57,8.58,8.56,8.58,40400.0,7.1637,7.1721,7.1554,7.1721,40400.0
2011-07-21 13:00:00,8.58,8.6,8.58,8.6,47600.0,7.1721,7.1888,7.1721,7.1888,47600.0
2011-07-21 13:05:00,8.59,8.59,8.56,8.56,75200.0,7.1804,7.1804,7.1554,7.1554,75200.0
2011-07-21 13:10:00,8.56,8.57,8.56,8.56,61200.0,7.1554,7.1637,7.1554,7.1554,61200.0
2011-07-21 13:15:00,8.56,8.58,8.56,8.57,57200.0,7.1554,7.1721,7.1554,7.1637,57200.0
2011-07-21 13:20:00,8.56,8.56,8.55,8.55,24800.0,7.1554,7.1554,7.147,7.147,24800.0
2011-07-21 13:25:00,8.55,8.56,8.55,8.56,26800.0,7.147,7.1554,7.147,7.1554,26800.0
2011-07-21 13:30:00,8.56,8.56,8.54,8.54,25600.0,7.1554,7.1554,7.1386,7.1386,25600.0
2011-07-21 13:35:00,8.54,8.55,8.54,8.55,44400.0,7.1386,7.147,7.1386,7.147,44400.0
2011-07-21 13:40:00,8.55,8.55,8.54,8.54,49600.0,7.147,7.147,7.1386,7.1386,49600.0
2011-07-21 13:45:00,8.54,8.54,8.54,8.54,23600.0,7.1386,7.1386,7.1386,7.1386,23600.0
2011-07-21 13:50:00,8.54,8.54,8.53,8.54,38000.0,7.1386,7.1386,7.1303,7.1386,38000.0
2011-07-21 13:55:00,8.54,8.55,8.53,8.54,52800.0,7.1386,7.147,7.1303,7.1386,52800.0
2011-07-21 14:00:00,8.54,8.55,8.54,8.54,51200.0,7.1386,7.147,7.1386,7.1386,51200.0
2011-07-21 14:05:00,8.54,8.54,8.53,8.54,17200.0,7.1386,7.1386,7.1303,7.1386,17200.0
2011-07-21 14:10:00,8.54,8.54,8.53,8.54,54000.0,7.1386,7.1386,7.1303,7.1386,54000.0
2011-07-21 14:15:00,8.54,8.54,8.53,8.53,104000.0,7.1386,7.1386,7.1303,7.1303,104000.0
2011-07-21 14:20:00,8.53,8.54,8.53,8.54,48400.0,7.1303,7.1386,7.1303,7.1386,48400.0
2011-07-21 14:25:00,8.54,8.54,8.53,8.54,66800.0,7.1386,7.1386,7.1303,7.1386,66800.0
2011-07-21 14:30:00,8.54,8.55,8.54,8.55,52000.0,7.1386,7.147,7.1386,7.147,52000.0
2011-07-21 14:35:00,8.55,8.55,8.54,8.54,131200.0,7.147,7.147,7.1386,7.1386,131200.0
2011-07-21 14:40:00,8.54,8.54,8.53,8.54,172800.0,7.1386,7.1386,7.1303,7.1386,172800.0
2011-07-21 14:45:00,8.54,8.54,8.53,8.53,64800.0,7.1386,7.1386,7.1303,7.1303,64800.0
2011-07-21 14:50:00,8.53,8.54,8.53,8.54,82000.0,7.1303,7.1386,7.1303,7.1386,82000.0
2011-07-21 14:55:00,8.54,8.54,8.54,8.54,47200.0,7.1386,7.1386,7.1386,7.1386,47200.0
2011-07-21 15:00:00,8.54,8.55,8.53,8.54,214400.0,7.1386,7.147,7.1303,7.1386,214400.0
2011-07-21 15:05:00,8.54,8.55,8.54,8.54,118000.0,7.1386,7.147,7.1386,7.1386,118000.0
2011-07-21 15:10:00,8.54,8.54,8.54,8.54,72800.0,7.1386,7.1386,7.1386,7.1386,72800.0
2011-07-21 15:15:00,8.54,8.55,8.54,8.54,233200.0,7.1386,7.147,7.1386,7.1386,233200.0
2011-07-21 15:20:00,8.54,8.54,8.53,8.54,232400.0,7.1386,7.1386,7.1303,7.1386,232400.0
2011-07-21 15:25:00,8.54,8.55,8.53,8.55,177600.0,7.1386,7.147,7.1303,7.147,177600.0
2011-07-21 15:30:00,8.55,8.55,8.54,8.55,174400.0,7.147,7.147,7.1386,7.147,174400.0
2011-07-21 15:35:00,8.55,8.56,8.54,8.55,146800.0,7.147,7.1554,7.1386,7.147,146800.0
2011-07-21 15:40:00,8.56,8.57,8.55,8.57,128000.0,7.1554,7.1637,7.147,7.1637,128000.0
2011-07-21 15:45:00,8.57,8.57,8.56,8.56,206000.0,7.1637,7.1637,7.1554,7.1554,206000.0
2011-07-21 15:50:00,8.56,8.56,8.55,8.55,407200.0,7.1554,7.1554,7.147,7.147,407200.0
2011-07-21 15:55:00,8.54,8.55,8.54,8.55,340800.0,7.1386,7.147,7.1386,7.147,340800.0
2011-07-22 09:30:00,8.56,8.56,8.51,8.55,67600.0,7.1554,7.1554,7.1136,7.147,67600.0
2011-07-22 09:35:00,8.55,8.57,8.5,8.5,46800.0,7.147,7.1637,7.1052,7.1052,46800.0
2011-07-22 09:40:00,8.5,8.51,8.5,8.5,86400.0,7.1052,7.1136,7.1052,7.1052,86400.0
2011-07-22 09:45:00,8.5,8.51,8.5,8.51,108800.0,7.1052,7.1136,7.1052,7.1136,108800.0
2011-07-22 09:50:00,8.51,8.51,8.5,8.5,130000.0,7.1136,7.1136,7.1052,7.1052,130000.0
2011-07-22 09:55:00,8.5,8.51,8.5,8.5,109600.0,7.1052,7.1136,7.1052,7.1052,109600.0
2011-07-22 10:00:00,8.5,8.51,8.5,8.51,156000.0,7.1052,7.1136,7.1052,7.1136,156000.0
2011-07-22 10:05:00,8.51,8.51,8.5,8.5,49200.0,7.1136,7.1136,7.1052,7.1052,49200.0
2011-07-22 10:10:00,8.5,8.53,8.5,8.52,59600.0,7.1052,7.1303,7.1052,7.1219,59600.0
2011-07-22 10:15:00,8.52,8.52,8.5,8.51,70800.0,7.1219,7.1219,7.1052,7.1136,70800.0
2011-07-22 10:20:00,8.51,8.52,8.5,8.5,96800.0,7.1136,7.1219,7.1052,7.1052,96800.0
2011-07-22 10:25:00,8.5,8.51,8.5,8.51,68400.0,7.1052,7.1136,7.1052,7.1136,68400.0
2011-07-22 10:30:00,8.5,8.51,8.49,8.49,158400.0,7.1052,7.1136,7.0968,7.0968,158400.0
2011-07-22 10:35:00,8.49,8.5,8.49,8.49,84400.0,7.0968,7.1052,7.0968,7.0968,84400.0
2011-07-22 10:40:00,8.49,8.5,8.48,8.49,48400.0,7.0968,7.1052,7.0885,7.0968,48400.0
2011-07-22 10:45:00,8.49,8.5,8.49,8.5,40800.0,7.0968,7.1052,7.0968,7.1052,40800.0
2011-07-22 10:50:00,8.49,8.49,8.49,8.49,35600.0,7.0968,7.0968,7.0968,7.0968,35600.0
2011-07-22 10:55:00,8.49,8.5,8.49,8.5,84400.0,7.0968,7.1052,7.0968,7.1052,84400.0
2011-07-22 11:00:00,8.5,8.5,8.5,8.5,40000.0,7.1052,7.1052,7.1052,7.1052,40000.0
2011-07-22 11:05:00,8.5,8.5,8.5,8.5,46400.0,7.1052,7.1052,7.1052,7.1052,46400.0
2011-07-22 11:10:00,8.5,8.51,8.5,8.51,19600.0,7.1052,7.1136,7.1052,7.1136,19600.0
2011-07-22 11:15:00,8.51,8.54,8.51,8.52,151200.0,7.1136,7.1386,7.1136,7.1219,151200.0
2011-07-22 11:20:00,8.52,8.56,8.51,8.55,188800.0,7.1219,7.1554,7.1136,7.147,188800.0
2011-07-22 11:25:00,8.55,8.56,8.55,8.56,225600.0,7.147,7.1554,7.147,7.1554,225600.0
2011-07-22 11:30:00,8.56,8.56,8.55,8.55,64000.0,7.1554,7.1554,7.147,7.147,64000.0
2011-07-22 11:35:00,8.55,8.56,8.55,8.56,60800.0,7.147,7.1554,7.147,7.1554,60800.0
2011-07-22 11:40:00,8.56,8.57,8.56,8.56,64400.0,7.1554,7.1637,7.1554,7.1554,64400.0
2011-07-22 11:45:00,8.56,8.58,8.56,8.58,69600.0,7.1554,7.1721,7.1554,7.1721,69600.0
2011-07-22 11:50:00,8.58,8.59,8.58,8.58,66400.0,7.1721,7.1804,7.1721,7.1721,66400.0
2011-07-22 11:55:00,8.58,8.59,8.58,8.58,80800.0,7.1721,7.1804,7.1721,7.1721,80800.0
2011-07-22 12:00:00,8.58,8.58,8.56,8.56,40000.0,7.1721,7.1721,7.1554,7.1554,40000.0
2011-07-22 12:05:00,8.56,8.58,8.56,8.58,30800.0,7.1554,7.1721,7.1554,7.1721,30800.0
2011-07-22 12:10:00,8.58,8.58,8.57,8.58,21200.0,7.1721,7.1721,7.1637,7.1721,21200.0
2011-07-22 12:15:00,8.58,8.58,8.56,8.56,10000.0,7.1721,7.1721,7.1554,7.1554,10000.0
2011-07-22 12:20:00,8.56,8.56,8.54,8.54,32400.0,7.1554,7.1554,7.1386,7.1386,32400.0
2011-07-22 12:25:00,8.54,8.56,8.54,8.56,58000.0,7.1386,7.1554,7.1386,7.1554,58000.0
2011-07-22 12:30:00,8.56,8.56,8.55,8.56,22800.0,7.1554,7.1554,7.147,7.1554,22800.0
2011-07-22 12:35:00,8.56,8.56,8.55,8.56,52400.0,7.1554,7.1554,7.147,7.1554,52400.0
2011-07-22 12:40:00,8.56,8.57,8.56,8.57,16400.0,7.1554,7.1637,7.1554,7.1637,16400.0
2011-07-22 12:45:00,8.57,8.58,8.57,8.58,42800.0,7.1637,7.1721,7.1637,7.1721,42800.0
2011-07-22 12:50:00,8.58,8.59,8.58,8.59,24400.0,7.1721,7.1804,7.1721,7.1804,24400.0
2011-07-22 12:55:00,8.59,8.6,8.59,8.59,41200.0,7.1804,7.1888,7.1804,7.1804,41200.0
2011-07-22 13:00:00,8.59,8.59,8.58,8.58,28400.0,7.1804,7.1804,7.1721,7.1721,28400.0
2011-07-22 13:05:00,8.58,8.59,8.58,8.59,54400.0,7.1721,7.1804,7.1721,7.1804,54400.0
2011-07-22 13:10:00,8.59,8.59,8.58,8.59,26400.0,7.1804,7.1804,7.1721,7.1804,26400.0
2011-07-22 13:15:00,8.59,8.59,8.59,8.59,24000.0,7.1804,7.1804,7.1804,7.1804,24000.0
2011-07-22 13:20:00,8.59,8.59,8.59,8.59,9600.0,7.1804,7.1804,7.1804,7.1804,9600.0
2011-07-22 13:25:00,8.59,8.6,8.59,8.6,30800.0,7.1804,7.1888,7.1804,7.1888,30800.0
2011-07-22 13:30:00,8.59,8.6,8.59,8.59,24800.0,7.1804,7.1888,7.1804,7.1804,24800.0
2011-07-22 13:35:00,8.59,8.59,8.59,8.59,71600.0,7.1804,7.1804,7.1804,7.1804,71600.0
2011-07-22 13:40:00,8.59,8.6,8.59,8.6,35200.0,7.1804,7.1888,7.1804,7.1888,35200.0
2011-07-22 13:45:00,8.6,8.6,8.59,8.6,50800.0,7.1888,7.1888,7.1804,7.1888,50800.0
2011-07-22 13:50:00,8.6,8.6,8.6,8.6,26800.0,7.1888,7.1888,7.1888,7.1888,26800.0
2011-07-22 13:55:00,8.6,8.6,8.6,8.6,36000.0,7.1888,7.1888,7.1888,7.1888,36000.0
2011-07-22 14:00:00,8.6,8.6,8.6,8.6,29600.0,7.1888,7.1888,7.1888,7.1888,29600.0
2011-07-22 14:05:00,8.6,8.6,8.58,8.59,55600.0,7.1888,7.1888,7.1721,7.1804,55600.0
2011-07-22 14:10:00,8.59,8.6,8.59,8.59,68800.0,7.1804,7.1888,7.1804,7.1804,68800.0
2011-07-22 14:15:00,8.59,8.59,8.57,8.58,122800.0,7.1804,7.1804,7.1637,7.1721,122800.0
2011-07-22 14:20:00,8.58,8.58,8.55,8.56,246000.0,7.1721,7.1721,7.147,7.1554,246000.0
2011-07-22 14:25:00,8.56,8.57,8.56,8.56,62000.0,7.1554,7.1637,7.1554,7.1554,62000.0
2011-07-22 14:30:00,8.56,8.57,8.56,8.57,38400.0,7.1554,7.1637,7.1554,7.1637,38400.0
2011-07-22 14:35:00,8.56,8.58,8.56,8.56,71200.0,7.1554,7.1721,7.1554,7.1554,71200.0
2011-07-22 14:40:00,8.56,8.57,8.56,8.57,40800.0,7.1554,7.1637,7.1554,7.1637,40800.0
2011-07-22 14:45:00,8.56,8.57,8.56,8.56,36800.0,7.1554,7.1637,7.1554,7.1554,36800.0
2011-07-22 14:50:00,8.56,8.57,8.56,8.57,29600.0,7.1554,7.1637,7.1554,7.1637,29600.0
2011-07-22 14:55:00,8.57,8.58,8.56,8.58,43200.0,7.1637,7.1721,7.1554,7.1721,43200.0
2011-07-22 15:00:00,8.58,8.58,8.57,8.58,35600.0,7.1721,7.1721,7.1637,7.1721,35600.0
2011-07-22 15:05:00,8.58,8.58,8.58,8.58,23600.0,7.1721,7.1721,7.1721,7.1721,23600.0
2011-07-22 15:10:00,8.58,8.59,8.58,8.58,90000.0,7.1721,7.1804,7.1721,7.1721,90000.0
2011-07-22 15:15:00,8.58,8.6,8.58,8.59,104400.0,7.1721,7.1888,7.1721,7.1804,104400.0
2011-07-22 15:20:00,8.59,8.59,8.59,8.59,64800.0,7.1804,7.1804,7.1804,7.1804,64800.0
2011-07-22 15:25:00,8.59,8.59,8.57,8.58,80800.0,7.1804,7.1804,7.1637,7.1721,80800.0
2011-07-22 15:30:00,8.58,8.59,8.57,8.57,158000.0,7.1721,7.1804,7.1637,7.1637,158000.0
2011-07-22 15:35:00,8.57,8.57,8.56,8.57,108000.0,7.1637,7.1637,7.1554,7.1637,108000.0
2011-07-22 15:40:00,8.57,8.57,8.56,8.57,154800.0,7.1637,7.1637,7.1554,7.1637,154800.0
2011-07-22 15:45:00,8.57,8.58,8.57,8.58,228400.0,7.1637,7.1721,7.1637,7.1721,228400.0
2011-07-22 15:50:00,8.58,8.6,8.57,8.6,451200.0,7.1721,7.1888,7.1637,7.1888,451200.0
2011-07-22 15:55:00,8.6,8.61,8.59,8.59,573600.0,7.1888,7.1972,7.1804,7.1804,573600.0
2011-07-25 09:30:00,8.53,8.54,8.49,8.53,120000.0,7.1303,7.1386,7.0968,7.1303,120000.0
2011-07-25 09:35:00,8.53,8.53,8.5,8.52,132800.0,7.1303,7.1303,7.1052,7.1219,132800.0
2011-07-25 09:40:00,8.52,8.53,8.5,8.51,50800.0,7.1219,7.1303,7.1052,7.1136,50800.0
2011-07-25 09:45:00,8.51,8.54,8.51,8.51,42000.0,7.1136,7.1386,7.1136,7.1136,42000.0
2011-07-25 09:50:00,8.51,8.53,8.51,8.51,60800.0,7.1136,7.1303,7.1136,7.1136,60800.0
2011-07-25 09:55:00,8.51,8.53,8.51,8.51,52800.0,7.1136,7.1303,7.1136,7.1136,52800.0
2011-07-25 10:00:00,8.51,8.53,8.51,8.51,76000.0,7.1136,7.1303,7.1136,7.1136,76000.0
2011-07-25 10:05:00,8.51,8.53,8.5,8.52,116400.0,7.1136,7.1303,7.1052,7.1219,116400.0
2011-07-25 10:10:00,8.52,8.53,8.51,8.51,41600.0,7.1219,7.1303,7.1136,7.1136,41600.0
2011-07-25 10:15:00,8.51,8.52,8.5,8.52,33600.0,7.1136,7.1219,7.1052,7.1219,33600.0
2011-07-25 10:20:00,8.52,8.54,8.51,8.53,62400.0,7.1219,7.1386,7.1136,7.1303,62400.0
2011-07-25 10:25:00,8.53,8.55,8.53,8.54,50800.0,7.1303,7.147,7.1303,7.1386,50800.0
2011-07-25 10:30:00,8.54,8.55,8.53,8.53,40400.0,7.1386,7.147,7.1303,7.1303,40400.0
2011-07-25 10:35:00,8.53,8.55,8.52,8.53,49200.0,7.1303,7.147,7.1219,7.1303,49200.0
2011-07-25 10:40:00,8.53,8.53,8.51,8.51,152000.0,7.1303,7.1303,7.1136,7.1136,152000.0
2011-07-25 10:45:00,8.51,8.52,8.49,8.5,249600.0,7.1136,7.1219,7.0968,7.1052,249600.0
2011-07-25 10:50:00,8.5,8.5,8.49,8.49,66400.0,7.1052,7.1052,7.0968,7.0968,66400.0
2011-07-25 10:55:00,8.5,8.5,8.49,8.5,85200.0,7.1052,7.1052,7.0968,7.1052,85200.0
2011-07-25 11:00:00,8.5,8.5,8.49,8.5,63200.0,7.1052,7.1052,7.0968,7.1052,63200.0
2011-07-25 11:05:00,8.49,8.5,8.49,8.49,33200.0,7.0968,7.1052,7.0968,7.0968,33200.0
2011-07-25 11:10:00,8.49,8.5,8.49,8.5,66000.0,7.0968,7.1052,7.0968,7.1052,66000.0
2011-07-25 11:15:00,8.5,8.5,8.48,8.49,188800.0,7.1052,7.1052,7.0885,7.0968,188800.0
2011-07-25 11:20:00,8.49,8.49,8.48,8.49,72400.0,7.0968,7.0968,7.0885,7.0968,72400.0
2011-07-25 11:25:00,8.49,8.49,8.49,8.49,63200.0,7.0968,7.0968,7.0968,7.0968,63200.0
2011-07-25 11:30:00,8.49,8.49,8.48,8.48,63200.0,7.0968,7.0968,7.0885,7.0885,63200.0
2011-07-25 11:35:00,8.48,8.49,8.48,8.49,35600.0,7.0885,7.0968,7.0885,7.0968,35600.0
2011-07-25 11:40:00,8.49,8.49,8.48,8.48,102800.0,7.0968,7.0968,7.0885,7.0885,102800.0
2011-07-25 11:45:00,8.48,8.48,8.47,8.47,84000.0,7.0885,7.0885,7.0801,7.0801,84000.0
2011-07-25 11:50:00,8.47,8.47,8.47,8.47,272400.0,7.0801,7.0801,7.0801,7.0801,272400.0
2011-07-25 11:55:00,8.47,8.48,8.47,8.47,53200.0,7.0801,7.0885,7.0801,7.0801,53200.0
2011-07-25 12:00:00,8.47,8.47,8.46,8.47,34800.0,7.0801,7.0801,7.0718,7.0801,34800.0
2011-07-25 12:05:00,8.47,8.48,8.47,8.47,73600.0,7.0801,7.0885,7.0801,7.0801,73600.0
2011-07-25 12:10:00,8.47,8.48,8.46,8.46,179600.0,7.0801,7.0885,7.0718,7.0718,179600.0
2011-07-25 12:15:00,8.46,8.47,8.46,8.46,476400.0,7.0718,7.0801,7.0718,7.0718,476400.0
2011-07-25 12:20:00,8.46,8.47,8.46,8.46,66000.0,7.0718,7.0801,7.0718,7.0718,66000.0
2011-07-25 12:25:00,8.46,8.47,8.46,8.47,96400.0,7.0718,7.0801,7.0718,7.0801,96400.0
2011-07-25 12:30:00,8.47,8.47,8.46,8.47,136000.0,7.0801,7.0801,7.0718,7.0801,136000.0
2011-07-25 12:35:00,8.47,8.47,8.46,8.46,157200.0,7.0801,7.0801,7.0718,7.0718,157200.0
2011-07-25 12:40:00,8.46,8.47,8.46,8.46,91600.0,7.0718,7.0801,7.0718,7.0718,91600.0
2011-07-25 12:45:00,8.46,8.47,8.46,8.46,52800.0,7.0718,7.0801,7.0718,7.0718,52800.0
2011-07-25 12:50:00,8.46,8.47,8.46,8.47,37600.0,7.0718,7.0801,7.0718,7.0801,37600.0
2011-07-25 12:55:00,8.47,8.48,8.47,8.48,30000.0,7.0801,7.0885,7.0801,7.0885,30000.0
2011-07-25 13:00:00,8.48,8.48,8.47,8.48,34800.0,7.0885,7.0885,7.0801,7.0885,34800.0
2011-07-25 13:05:00,8.48,8.49,8.48,8.49,17200.0,7.0885,7.0968,7.0885,7.0968,17200.0
2011-07-25 13:10:00,8.48,8.48,8.47,8.48,20800.0,7.0885,7.0885,7.0801,7.0885,20800.0
2011-07-25 13:15:00,8.47,8.49,8.47,8.48,9200.0,7.0801,7.0968,7.0801,7.0885,9200.0
2011-07-25 13:20:00,8.49,8.49,8.48,8.48,40000.0,7.0968,7.0968,7.0885,7.0885,40000.0
2011-07-25 13:25:00,8.48,8.49,8.48,8.48,10800.0,7.0885,7.0968,7.0885,7.0885,10800.0
2011-07-25 13:30:00,8.48,8.49,8.47,8.47,96400.0,7.0885,7.0968,7.0801,7.0801,96400.0
2011-07-25 13:35:00,8.47,8.48,8.46,8.46,364400.0,7.0801,7.0885,7.0718,7.0718,364400.0
2011-07-25 13:40:00,8.46,8.46,8.46,8.46,20800.0,7.0718,7.0718,7.0718,7.0718,20800.0
2011-07-25 13:45:00,8.46,8.47,8.46,8.46,44000.0,7.0718,7.0801,7.0718,7.0718,44000.0
2011-07-25 13:50:00,8.46,8.47,8.46,8.46,27200.0,7.0718,7.0801,7.0718,7.0718,27200.0
2011-07-25 13:55:00,8.46,8.47,8.46,8.46,28800.0,7.0718,7.0801,7.0718,7.0718,28800.0
2011-07-25 14:00:00,8.46,8.47,8.46,8.47,48800.0,7.0718,7.0801,7.0718,7.0801,48800.0
2011-07-25 14:05:00,8.47,8.47,8.46,8.46,58000.0,7.0801,7.0801,7.0718,7.0718,58000.0
2011-07-25 14:10:00,8.47,8.47,8.47,8.47,8000.0,7.0801,7.0801,7.0801,7.0801,8000.0
2011-07-25 14:15:00,8.47,8.47,8.46,8.46,52000.0,7.0801,7.0801,7.0718,7.0718,52000.0
2011-07-25 14:20:00,8.46,8.47,8.46,8.47,25200.0,7.0718,7.0801,7.0718,7.0801,25200.0
2011-07-25 14:25:00,8.47,8.47,8.47,8.47,13200.0,7.0801,7.0801,7.0801,7.0801,13200.0
2011-07-25 14:30:00,8.47,8.47,8.46,8.46,51200.0,7.0801,7.0801,7.0718,7.0718,51200.0
2011-07-25 14:35:00,8.47,8.47,8.45,8.45,46800.0,7.0801,7.0801,7.0634,7.0634,46800.0
2011-07-25 14:40:00,8.45,8.47,8.45,8.46,63600.0,7.0634,7.0801,7.0634,7.0718,63600.0
2011-07-25 14:45:00,8.46,8.46,8.45,8.46,98400.0,7.0718,7.0718,7.0634,7.0718,98400.0
2011-07-25 14:50:00,8.46,8.47,8.46,8.47,128800.0,7.0718,7.0801,7.0718,7.0801,128800.0
2011-07-25 14:55:00,8.46,8.47,8.46,8.47,31200.0,7.0718,7.0801,7.0718,7.0801,31200.0
2011-07-25 15:00:00,8.47,8.48,8.47,8.47,27600.0,7.0801,7.0885,7.0801,7.0801,27600.0
2011-07-25 15:05:00,8.47,8.47,8.47,8.47,60000.0,7.0801,7.0801,7.0801,7.0801,60000.0
2011-07-25 15:10:00,8.47,8.48,8.47,8.47,55200.0,7.0801,7.0885,7.0801,7.0801,55200.0
2011-07-25 15:15:00,8.47,8.49,8.47,8.48,52400.0,7.0801,7.0968,7.0801,7.0885,52400.0
2011-07-25 15:20:00,8.49,8.49,8.47,8.47,47600.0,7.0968,7.0968,7.0801,7.0801,47600.0
2011-07-25 15:25:00,8.47,8.48,8.46,8.48,63200.0,7.0801,7.0885,7.0718,7.0885,63200.0
2011-07-25 15:30:00,8.47,8.49,8.47,8.49,81600.0,7.0801,7.0968,7.0801,7.0968,81600.0
2011-07-25 15:35:00,8.49,8.49,8.49,8.49,76400.0,7.0968,7.0968,7.0968,7.0968,76400.0
2011-07-25 15:40:00,8.49,8.49,8.48,8.48,85200.0,7.0968,7.0968,7.0885,7.0885,85200.0
2011-07-25 15:45:00,8.48,8.48,8.46,8.47,192400.0,7.0885,7.0885,7.0718,7.0801,192400.0
2011-07-25 15:50:00,8.47,8.49,8.46,8.49,321200.0,7.0801,7.0968,7.0718,7.0968,321200.0
2011-07-25 15:55:00,8.48,8.49,8.48,8.48,438800.0,7.0885,7.0968,7.0885,7.0885,438800.0
2011-07-26 09:30:00,8.51,8.63,8.45,8.46,97200.0,7.1136,7.2139,7.0634,7.0718,97200.0
2011-07-26 09:35:00,8.46,8.47,8.45,8.45,24000.0,7.0718,7.0801,7.0634,7.0634,24000.0
2011-07-26 09:40:00,8.45,8.46,8.42,8.43,86400.0,7.0634,7.0718,7.0383,7.0467,86400.0
2011-07-26 09:45:00,8.43,8.43,8.42,8.43,41600.0,7.0467,7.0467,7.0383,7.0467,41600.0
2011-07-26 09:50:00,8.42,8.43,8.41,8.41,48400.0,7.0383,7.0467,7.03,7.03,48400.0
2011-07-26 09:55:00,8.41,8.42,8.4,8.4,42400.0,7.03,7.0383,7.0216,7.0216,42400.0
2011-07-26 10:00:00,8.4,8.43,8.4,8.4,73600.0,7.0216,7.0467,7.0216,7.0216,73600.0
2011-07-26 10:05:00,8.4,8.41,8.38,8.38,88400.0,7.0216,7.03,7.0049,7.0049,88400.0
2011-07-26 10:10:00,8.38,8.38,8.37,8.38,92800.0,7.0049,7.0049,6.9965,7.0049,92800.0
2011-07-26 10:15:00,8.38,8.39,8.38,8.38,30800.0,7.0049,7.0133,7.0049,7.0049,30800.0
2011-07-26 10:20:00,8.39,8.39,8.37,8.38,39200.0,7.0133,7.0133,6.9965,7.0049,39200.0
2011-07-26 10:25:00,8.38,8.38,8.38,8.38,18800.0,7.0049,7.0049,7.0049,7.0049,18800.0
2011-07-26 10:30:00,8.38,8.38,8.37,8.38,43600.0,7.0049,7.0049,6.9965,7.0049,43600.0
2011-07-26 10:35:00,8.38,8.38,8.38,8.38,24400.0,7.0049,7.0049,7.0049,7.0049,24400.0
2011-07-26 10:40:00,8.38,8.38,8.37,8.38,48800.0,7.0049,7.0049,6.9965,7.0049,48800.0
2011-07-26 10:45:00,8.38,8.38,8.37,8.37,18400.0,7.0049,7.0049,6.9965,6.9965,18400.0
2011-07-26 10:50:00,8.38,8.38,8.37,8.38,19600.0,7.0049,7.0049,6.9965,7.0049,19600.0
2011-07-26 10:55:00,8.38,8.38,8.38,8.38,15600.0,7.0049,7.0049,7.0049,7.0049,15600.0
2011-07-26 11:00:00,8.38,8.39,8.38,8.38,40800.0,7.0049,7.0133,7.0049,7.0049,40800.0
2011-07-26 11:05:00,8.38,8.4,8.38,8.4,36000.0,7.0049,7.0216,7.0049,7.0216,36000.0
2011-07-26 11:10:00,8.41,8.41,8.4,8.4,50800.0,7.03,7.03,7.0216,7.0216,50800.0
2011-07-26 11:15:00,8.4,8.41,8.4,8.4,22000.0,7.0216,7.03,7.0216,7.0216,22000.0
2011-07-26 11:20:00,8.4,8.42,8.4,8.42,24400.0,7.0216,7.0383,7.0216,7.0383,24400.0
2011-07-26 11:25:00,8.42,8.43,8.42,8.43,31200.0,7.0383,7.0467,7.0383,7.0467,31200.0
2011-07-26 11:30:00,8.43,8.43,8.42,8.43,16800.0,7.0467,7.0467,7.0383,7.0467,16800.0
2011-07-26 11:35:00,8.43,8.43,8.42,8.43,20800.0,7.0467,7.0467,7.0383,7.0467,20800.0
2011-07-26 11:40:00,8.43,8.43,8.42,8.42,13200.0,7.0467,7.0467,7.0383,7.0383,13200.0
2011-07-26 11:45:00,8.42,8.43,8.42,8.43,10400.0,7.0383,7.0467,7.0383,7.0467,10400.0
2011-07-26 11:50:00,8.43,8.44,8.43,8.43,22400.0,7.0467,7.0551,7.0467,7.0467,22400.0
2011-07-26 11:55:00,8.43,8.45,8.43,8.45,21200.0,7.0467,7.0634,7.0467,7.0634,21200.0
2011-07-26 12:00:00,8.44,8.44,8.43,8.44,33200.0,7.0551,7.0551,7.0467,7.0551,33200.0
2011-07-26 12:05:00,8.44,8.44,8.44,8.44,10000.0,7.0551,7.0551,7.0551,7.0551,10000.0
2011-07-26 12:10:00,8.44,8.46,8.44,8.46,22000.0,7.0551,7.0718,7.0551,7.0718,22000.0
2011-07-26 12:15:00,8.46,8.47,8.45,8.46,42800.0,7.0718,7.0801,7.0634,7.0718,42800.0
2011-07-26 12:20:00,8.46,8.46,8.45,8.45,16000.0,7.0718,7.0718,7.0634,7.0634,16000.0
2011-07-26 12:25:00,8.45,8.45,8.45,8.45,19600.0,7.0634,7.0634,7.0634,7.0634,19600.0
2011-07-26 12:30:00,8.45,8.45,8.44,8.44,27200.0,7.0634,7.0634,7.0551,7.0551,27200.0
2011-07-26 12:35:00,8.44,8.44,8.44,8.44,19200.0,7.0551,7.0551,7.0551,7.0551,19200.0
2011-07-26 12:40:00,8.44,8.44,8.44,8.44,10000.0,7.0551,7.0551,7.0551,7.0551,10000.0
2011-07-26 12:45:00,8.44,8.44,8.43,8.43,28000.0,7.0551,7.0551,7.0467,7.0467,28000.0
2011-07-26 12:50:00,8.43,8.43,8.42,8.42,10000.0,7.0467,7.0467,7.0383,7.0383,10000.0
2011-07-26 12:55:00,8.42,8.42,8.42,8.42,2800.0,7.0383,7.0383,7.0383,7.0383,2800.0
2011-07-26 13:00:00,8.42,8.42,8.42,8.42,18400.0,7.0383,7.0383,7.0383,7.0383,18400.0
2011-07-26 13:05:00,8.41,8.41,8.41,8.41,7600.0,7.03,7.03,7.03,7.03,7600.0
2011-07-26 13:10:00,8.41,8.41,8.4,8.41,40000.0,7.03,7.03,7.0216,7.03,40000.0
2011-07-26 13:15:00,8.41,8.42,8.41,8.42,36800.0,7.03,7.0383,7.03,7.0383,36800.0
2011-07-26 13:20:00,8.42,8.42,8.4,8.4,10000.0,7.0383,7.0383,7.0216,7.0216,10000.0
2011-07-26 13:25:00,8.4,8.41,8.4,8.41,14800.0,7.0216,7.03,7.0216,7.03,14800.0
2011-07-26 13:30:00,8.41,8.41,8.41,8.41,25200.0,7.03,7.03,7.03,7.03,25200.0
2011-07-26 13:35:00,8.41,8.41,8.4,8.4,8400.0,7.03,7.03,7.0216,7.0216,8400.0
2011-07-26 13:40:00,8.4,8.41,8.4,8.4,34400.0,7.0216,7.03,7.0216,7.0216,34400.0
2011-07-26 13:45:00,8.4,8.42,8.4,8.42,21200.0,7.0216,7.0383,7.0216,7.0383,21200.0
2011-07-26 13:50:00,8.42,8.44,8.42,8.44,32800.0,7.0383,7.0551,7.0383,7.0551,32800.0
2011-07-26 13:55:00,8.44,8.44,8.43,8.44,37200.0,7.0551,7.0551,7.0467,7.0551,37200.0
2011-07-26 14:00:00,8.44,8.44,8.43,8.44,43600.0,7.0551,7.0551,7.0467,7.0551,43600.0
2011-07-26 14:05:00,8.44,8.44,8.42,8.43,25200.0,7.0551,7.0551,7.0383,7.0467,25200.0
2011-07-26 14:10:00,8.43,8.45,8.42,8.44,42400.0,7.0467,7.0634,7.0383,7.0551,42400.0
2011-07-26 14:15:00,8.44,8.45,8.44,8.45,30000.0,7.0551,7.0634,7.0551,7.0634,30000.0
2011-07-26 14:20:00,8.45,8.45,8.44,8.45,13200.0,7.0634,7.0634,7.0551,7.0634,13200.0
2011-07-26 14:25:00,8.44,8.45,8.44,8.45,10000.0,7.0551,7.0634,7.0551,7.0634,10000.0
2011-07-26 14:30:00,8.45,8.45,8.43,8.44,37200.0,7.0634,7.0634,7.0467,7.0551,37200.0
2011-07-26 14:35:00,8.44,8.44,8.43,8.43,16800.0,7.0551,7.0551,7.0467,7.0467,16800.0
2011-07-26 14:40:00,8.42,8.42,8.42,8.42,45200.0,7.0383,7.0383,7.0383,7.0383,45200.0
2011-07-26 14:45:00,8.42,8.42,8.41,8.42,39200.0,7.0383,7.0383,7.03,7.0383,39200.0
2011-07-26 14:50:00,8.42,8.43,8.42,8.42,24000.0,7.0383,7.0467,7.0383,7.0383,24000.0
2011-07-26 14:55:00,8.42,8.42,8.41,8.41,26800.0,7.0383,7.0383,7.03,7.03,26800.0
2011-07-26 15:00:00,8.41,8.42,8.4,8.41,29600.0,7.03,7.0383,7.0216,7.03,29600.0
2011-07-26 15:05:00,8.41,8.42,8.41,8.41,23200.0,7.03,7.0383,7.03,7.03,23200.0
2011-07-26 15:10:00,8.41,8.42,8.41,8.41,36400.0,7.03,7.0383,7.03,7.03,36400.0
2011-07-26 15:15:00,8.41,8.42,8.41,8.42,47200.0,7.03,7.0383,7.03,7.0383,47200.0
2011-07-26 15:20:00,8.42,8.42,8.41,8.41,52000.0,7.0383,7.0383,7.03,7.03,52000.0
2011-07-26 15:25:00,8.41,8.42,8.41,8.42,73200.0,7.03,7.0383,7.03,7.0383,73200.0
2011-07-26 15:30:00,8.42,8.42,8.41,8.41,80000.0,7.0383,7.0383,7.03,7.03,80000.0
2011-07-26 15:35:00,8.41,8.42,8.4,8.4,102800.0,7.03,7.0383,7.0216,7.0216,102800.0
2011-07-26 15:40:00,8.4,8.41,8.4,8.4,113600.0,7.0216,7.03,7.0216,7.0216,113600.0
2011-07-26 15:45:00,8.4,8.4,8.39,8.4,214000.0,7.0216,7.0216,7.0133,7.0216,214000.0
2011-07-26 15:50:00,8.4,8.41,8.39,8.41,198800.0,7.0216,7.03,7.0133,7.03,198800.0
2011-07-26 15:55:00,8.41,8.41,8.4,8.4,370000.0,7.03,7.03,7.0216,7.0216,370000.0
2011-07-27 09:30:00,8.37,8.37,8.3,8.31,74400.0,6.9965,6.9965,6.938,6.9464,74400.0
2011-07-27 09:35:00,8.32,8.33,8.29,8.31,36000.0,6.9547,6.9631,6.9297,6.9464,36000.0
2011-07-27 09:40:00,8.31,8.31,8.29,8.29,44400.0,6.9464,6.9464,6.9297,6.9297,44400.0
2011-07-27 09:45:00,8.29,8.29,8.28,8.28,35200.0,6.9297,6.9297,6.9213,6.9213,35200.0
2011-07-27 09:50:00,8.28,8.29,8.28,8.28,78000.0,6.9213,6.9297,6.9213,6.9213,78000.0
2011-07-27 09:55:00,8.28,8.28,8.27,8.27,60000.0,6.9213,6.9213,6.9129,6.9129,60000.0
2011-07-27 10:00:00,8.27,8.28,8.26,8.26,98000.0,6.9129,6.9213,6.9046,6.9046,98000.0
2011-07-27 10:05:00,8.26,8.26,8.25,8.25,145200.0,6.9046,6.9046,6.8962,6.8962,145200.0
2011-07-27 10:10:00,8.25,8.27,8.25,8.26,50000.0,6.8962,6.9129,6.8962,6.9046,50000.0
2011-07-27 10:15:00,8.26,8.26,8.26,8.26,32400.0,6.9046,6.9046,6.9046,6.9046,32400.0
2011-07-27 10:20:00,8.25,8.26,8.24,8.24,92000.0,6.8962,6.9046,6.8879,6.8879,92000.0
2011-07-27 10:25:00,8.24,8.24,8.24,8.24,77600.0,6.8879,6.8879,6.8879,6.8879,77600.0
2011-07-27 10:30:00,8.24,8.25,8.24,8.25,64400.0,6.8879,6.8962,6.8879,6.8962,64400.0
2011-07-27 10:35:00,8.25,8.25,8.24,8.24,24400.0,6.8962,6.8962,6.8879,6.8879,24400.0
2011-07-27 10:40:00,8.24,8.24,8.23,8.23,51600.0,6.8879,6.8879,6.8795,6.8795,51600.0
2011-07-27 10:45:00,8.23,8.24,8.23,8.23,28400.0,6.8795,6.8879,6.8795,6.8795,28400.0
2011-07-27 10:50:00,8.24,8.27,8.24,8.26,37200.0,6.8879,6.9129,6.8879,6.9046,37200.0
2011-07-27 10:55:00,8.26,8.26,8.25,8.26,24400.0,6.9046,6.9046,6.8962,6.9046,24400.0
2011-07-27 11:00:00,8.26,8.26,8.23,8.25,99200.0,6.9046,6.9046,6.8795,6.8962,99200.0
2011-07-27 11:05:00,8.25,8.27,8.24,8.26,109600.0,6.8962,6.9129,6.8879,6.9046,109600.0
2011-07-27 11:10:00,8.26,8.26,8.24,8.24,62000.0,6.9046,6.9046,6.8879,6.8879,62000.0
2011-07-27 11:15:00,8.24,8.26,8.24,8.26,29600.0,6.8879,6.9046,6.8879,6.9046,29600.0
2011-07-27 11:20:00,8.26,8.26,8.23,8.24,48800.0,6.9046,6.9046,6.8795,6.8879,48800.0
2011-07-27 11:25:00,8.23,8.24,8.23,8.24,26400.0,6.8795,6.8879,6.8795,6.8879,26400.0
2011-07-27 11:30:00,8.24,8.26,8.24,8.24,64000.0,6.8879,6.9046,6.8879,6.8879,64000.0
2011-07-27 11:35:00,8.24,8.24,8.23,8.23,37600.0,6.8879,6.8879,6.8795,6.8795,37600.0
2011-07-27 11:40:00,8.24,8.24,8.24,8.24,22000.0,6.8879,6.8879,6.8879,6.8879,22000.0
2011-07-27 11:45:00,8.24,8.25,8.24,8.24,22400.0,6.8879,6.8962,6.8879,6.8879,22400.0
2011-07-27 11:50:00,8.24,8.25,8.23,8.24,80800.0,6.8879,6.8962,6.8795,6.8879,80800.0
2011-07-27 11:55:00,8.25,8.25,8.23,8.24,26400.0,6.8962,6.8962,6.8795,6.8879,26400.0
2011-07-27 12:00:00,8.24,8.24,8.24,8.24,11600.0,6.8879,6.8879,6.8879,6.8879,11600.0
2011-07-27 12:05:00,8.24,8.24,8.23,8.23,22400.0,6.8879,6.8879,6.8795,6.8795,22400.0
2011-07-27 12:10:00,8.24,8.25,8.23,8.25,46000.0,6.8879,6.8962,6.8795,6.8962,46000.0
2011-07-27 12:15:00,8.25,8.26,8.25,8.25,30400.0,6.8962,6.9046,6.8962,6.8962,30400.0
2011-07-27 12:20:00,8.25,8.26,8.24,8.24,46400.0,6.8962,6.9046,6.8879,6.8879,46400.0
2011-07-27 12:25:00,8.24,8.25,8.24,8.25,14000.0,6.8879,6.8962,6.8879,6.8962,14000.0
2011-07-27 12:30:00,8.25,8.26,8.25,8.25,27600.0,6.8962,6.9046,6.8962,6.8962,27600.0
2011-07-27 12:35:00,8.25,8.25,8.24,8.24,53600.0,6.8962,6.8962,6.8879,6.8879,53600.0
2011-07-27 12:40:00,8.24,8.25,8.24,8.24,27200.0,6.8879,6.8962,6.8879,6.8879,27200.0
2011-07-27 12:45:00,8.24,8.25,8.24,8.24,6000.0,6.8879,6.8962,6.8879,6.8879,6000.0
2011-07-27 12:50:00,8.24,8.24,8.24,8.24,21200.0,6.8879,6.8879,6.8879,6.8879,21200.0
2011-07-27 12:55:00,8.24,8.24,8.23,8.23,21600.0,6.8879,6.8879,6.8795,6.8795,21600.0
2011-07-27 13:00:00,8.24,8.24,8.24,8.24,22000.0,6.8879,6.8879,6.8879,6.8879,22000.0
2011-07-27 13:05:00,8.24,8.25,8.24,8.25,43200.0,6.8879,6.8962,6.8879,6.8962,43200.0
2011-07-27 13:10:00,8.25,8.25,8.24,8.24,26000.0,6.8962,6.8962,6.8879,6.8879,26000.0
2011-07-27 13:15:00,8.24,8.24,8.23,8.24,32400.0,6.8879,6.8879,6.8795,6.8879,32400.0
2011-07-27 13:20:00,8.24,8.24,8.24,8.24,32800.0,6.8879,6.8879,6.8879,6.8879,32800.0
2011-07-27 13:25:00,8.24,8.24,8.24,8.24,38800.0,6.8879,6.8879,6.8879,6.8879,38800.0
2011-07-27 13:30:00,8.24,8.24,8.24,8.24,57600.0,6.8879,6.8879,6.8879,6.8879,57600.0
2011-07-27 13:35:00,8.24,8.24,8.24,8.24,33200.0,6.8879,6.8879,6.8879,6.8879,33200.0
2011-07-27 13:40:00,8.24,8.25,8.24,8.25,50800.0,6.8879,6.8962,6.8879,6.8962,50800.0
2011-07-27 13:45:00,8.24,8.25,8.24,8.24,32400.0,6.8879,6.8962,6.8879,6.8879,32400.0
2011-07-27 13:50:00,8.24,8.25,8.24,8.24,69200.0,6.8879,6.8962,6.8879,6.8879,69200.0
2011-07-27 13:55:00,8.24,8.25,8.24,8.24,74000.0,6.8879,6.8962,6.8879,6.8879,74000.0
2011-07-27 14:00:00,8.24,8.25,8.23,8.24,136800.0,6.8879,6.8962,6.8795,6.8879,136800.0
2011-07-27 14:05:00,8.24,8.24,8.22,8.22,82400.0,6.8879,6.8879,6.8712,6.8712,82400.0
2011-07-27 14:10:00,8.23,8.23,8.22,8.22,85600.0,6.8795,6.8795,6.8712,6.8712,85600.0
2011-07-27 14:15:00,8.22,8.23,8.22,8.22,67200.0,6.8712,6.8795,6.8712,6.8712,67200.0
2011-07-27 14:20:00,8.22,8.22,8.22,8.22,48400.0,6.8712,6.8712,6.8712,6.8712,48400.0
2011-07-27 14:25:00,8.22,8.22,8.21,8.21,119200.0,6.8712,6.8712,6.8628,6.8628,119200.0
2011-07-27 14:30:00,8.21,8.21,8.2,8.21,44000.0,6.8628,6.8628,6.8544,6.8628,44000.0
2011-07-27 14:35:00,8.21,8.21,8.2,8.2,109600.0,6.8628,6.8628,6.8544,6.8544,109600.0
2011-07-27 14:40:00,8.2,8.2,8.19,8.2,44400.0,6.8544,6.8544,6.8461,6.8544,44400.0
2011-07-27 14:45:00,8.2,8.21,8.2,8.2,68000.0,6.8544,6.8628,6.8544,6.8544,68000.0
2011-07-27 14:50:00,8.2,8.2,8.19,8.2,46400.0,6.8544,6.8544,6.8461,6.8544,46400.0
2011-07-27 14:55:00,8.2,8.2,8.19,8.2,51200.0,6.8544,6.8544,6.8461,6.8544,51200.0
2011-07-27 15:00:00,8.2,8.21,8.19,8.19,58000.0,6.8544,6.8628,6.8461,6.8461,58000.0
2011-07-27 15:05:00,8.19,8.2,8.18,8.18,110400.0,6.8461,6.8544,6.8377,6.8377,110400.0
2011-07-27 15:10:00,8.18,8.19,8.18,8.18,115200.0,6.8377,6.8461,6.8377,6.8377,115200.0
2011-07-27 15:15:00,8.18,8.18,8.17,8.17,127200.0,6.8377,6.8377,6.8294,6.8294,127200.0
2011-07-27 15:20:00,8.17,8.17,8.16,8.17,156000.0,6.8294,6.8294,6.821,6.8294,156000.0
2011-07-27 15:25:00,8.17,8.19,8.17,8.19,143600.0,6.8294,6.8461,6.8294,6.8461,143600.0
2011-07-27 15:30:00,8.19,8.19,8.19,8.19,109200.0,6.8461,6.8461,6.8461,6.8461,109200.0
2011-07-27 15:35:00,8.19,8.2,8.18,8.19,162800.0,6.8461,6.8544,6.8377,6.8461,162800.0
2011-07-27 15:40:00,8.19,8.19,8.17,8.17,556800.0,6.8461,6.8461,6.8294,6.8294,556800.0
2011-07-27 15:45:00,8.17,8.17,8.15,8.15,390400.0,6.8294,6.8294,6.8126,6.8126,390400.0
2011-07-27 15:50:00,8.15,8.17,8.15,8.16,438000.0,6.8126,6.8294,6.8126,6.821,438000.0
2011-07-27 15:55:00,8.16,8.17,8.16,8.16,376800.0,6.821,6.8294,6.821,6.821,376800.0
2011-07-28 09:30:00,8.18,8.2,8.17,8.19,62000.0,6.8377,6.8544,6.8294,6.8461,62000.0
2011-07-28 09:35:00,8.19,8.19,8.15,8.16,98000.0,6.8461,6.8461,6.8126,6.821,98000.0
2011-07-28 09:40:00,8.16,8.16,8.14,8.14,283200.0,6.821,6.821,6.8043,6.8043,283200.0
2011-07-28 09:45:00,8.15,8.15,8.13,8.13,238000.0,6.8126,6.8126,6.7959,6.7959,238000.0
2011-07-28 09:50:00,8.13,8.16,8.12,8.16,84400.0,6.7959,6.821,6.7876,6.821,84400.0
2011-07-28 09:55:00,8.16,8.17,8.13,8.14,74400.0,6.821,6.8294,6.7959,6.8043,74400.0
2011-07-28 10:00:00,8.14,8.15,8.13,8.15,52000.0,6.8043,6.8126,6.7959,6.8126,52000.0
2011-07-28 10:05:00,8.15,8.16,8.15,8.16,66000.0,6.8126,6.821,6.8126,6.821,66000.0
2011-07-28 10:10:00,8.17,8.18,8.16,8.18,127200.0,6.8294,6.8377,6.821,6.8377,127200.0
2011-07-28 10:15:00,8.18,8.2,8.17,8.19,83600.0,6.8377,6.8544,6.8294,6.8461,83600.0
2011-07-28 10:20:00,8.19,8.2,8.19,8.19,32400.0,6.8461,6.8544,6.8461,6.8461,32400.0
2011-07-28 10:25:00,8.19,8.2,8.19,8.19,59600.0,6.8461,6.8544,6.8461,6.8461,59600.0
2011-07-28 10:30:00,8.19,8.2,8.19,8.19,66000.0,6.8461,6.8544,6.8461,6.8461,66000.0
2011-07-28 10:35:00,8.19,8.19,8.18,8.18,336000.0,6.8461,6.8461,6.8377,6.8377,336000.0
2011-07-28 10:40:00,8.18,8.2,8.18,8.19,77200.0,6.8377,6.8544,6.8377,6.8461,77200.0
2011-07-28 10:45:00,8.19,8.19,8.18,8.18,100800.0,6.8461,6.8461,6.8377,6.8377,100800.0
2011-07-28 10:50:00,8.18,8.18,8.18,8.18,42800.0,6.8377,6.8377,6.8377,6.8377,42800.0
2011-07-28 10:55:00,8.18,8.2,8.17,8.19,117600.0,6.8377,6.8544,6.8294,6.8461,117600.0
2011-07-28 11:00:00,8.19,8.2,8.19,8.19,83600.0,6.8461,6.8544,6.8461,6.8461,83600.0
2011-07-28 11:05:00,8.19,8.2,8.19,8.19,58400.0,6.8461,6.8544,6.8461,6.8461,58400.0
2011-07-28 11:10:00,8.19,8.2,8.19,8.19,190400.0,6.8461,6.8544,6.8461,6.8461,190400.0
2011-07-28 11:15:00,8.19,8.2,8.19,8.2,272400.0,6.8461,6.8544,6.8461,6.8544,272400.0
2011-07-28 11:20:00,8.2,8.22,8.2,8.21,63600.0,6.8544,6.8712,6.8544,6.8628,63600.0
2011-07-28 11:25:00,8.21,8.21,8.2,8.2,65600.0,6.8628,6.8628,6.8544,6.8544,65600.0
2011-07-28 11:30:00,8.2,8.2,8.19,8.19,28800.0,6.8544,6.8544,6.8461,6.8461,28800.0
2011-07-28 11:35:00,8.19,8.2,8.19,8.19,36000.0,6.8461,6.8544,6.8461,6.8461,36000.0
2011-07-28 11:40:00,8.19,8.2,8.19,8.19,62800.0,6.8461,6.8544,6.8461,6.8461,62800.0
2011-07-28 11:45:00,8.19,8.19,8.19,8.19,289600.0,6.8461,6.8461,6.8461,6.8461,289600.0
2011-07-28 11:50:00,8.19,8.2,8.19,8.2,40400.0,6.8461,6.8544,6.8461,6.8544,40400.0
2011-07-28 11:55:00,8.2,8.2,8.19,8.2,32400.0,6.8544,6.8544,6.8461,6.8544,32400.0
2011-07-28 12:00:00,8.2,8.21,8.2,8.2,23200.0,6.8544,6.8628,6.8544,6.8544,23200.0
2011-07-28 12:05:00,8.2,8.2,8.2,8.2,26400.0,6.8544,6.8544,6.8544,6.8544,26400.0
2011-07-28 12:10:00,8.19,8.2,8.19,8.19,43600.0,6.8461,6.8544,6.8461,6.8461,43600.0
2011-07-28 12:15:00,8.19,8.19,8.19,8.19,52800.0,6.8461,6.8461,6.8461,6.8461,52800.0
2011-07-28 12:20:00,8.19,8.2,8.19,8.2,48000.0,6.8461,6.8544,6.8461,6.8544,48000.0
2011-07-28 12:25:00,8.2,8.2,8.19,8.2,28800.0,6.8544,6.8544,6.8461,6.8544,28800.0
2011-07-28 12:30:00,8.2,8.2,8.19,8.19,52800.0,6.8544,6.8544,6.8461,6.8461,52800.0
2011-07-28 12:35:00,8.19,8.19,8.18,8.18,106000.0,6.8461,6.8461,6.8377,6.8377,106000.0
2011-07-28 12:40:00,8.18,8.18,8.17,8.17,180000.0,6.8377,6.8377,6.8294,6.8294,180000.0
2011-07-28 12:45:00,8.17,8.18,8.17,8.18,26400.0,6.8294,6.8377,6.8294,6.8377,26400.0
2011-07-28 12:50:00,8.18,8.19,8.18,8.19,179600.0,6.8377,6.8461,6.8377,6.8461,179600.0
2011-07-28 12:55:00,8.19,8.2,8.19,8.19,28000.0,6.8461,6.8544,6.8461,6.8461,28000.0
2011-07-28 13:00:00,8.19,8.2,8.19,8.2,79600.0,6.8461,6.8544,6.8461,6.8544,79600.0
2011-07-28 13:05:00,8.2,8.2,8.19,8.19,76000.0,6.8544,6.8544,6.8461,6.8461,76000.0
2011-07-28 13:10:00,8.19,8.2,8.19,8.19,14800.0,6.8461,6.8544,6.8461,6.8461,14800.0
2011-07-28 13:15:00,8.19,8.2,8.19,8.19,24400.0,6.8461,6.8544,6.8461,6.8461,24400.0
2011-07-28 13:20:00,8.19,8.2,8.18,8.19,192800.0,6.8461,6.8544,6.8377,6.8461,192800.0
2011-07-28 13:25:00,8.19,8.2,8.19,8.2,50000.0,6.8461,6.8544,6.8461,6.8544,50000.0
2011-07-28 13:30:00,8.2,8.2,8.19,8.19,104400.0,6.8544,6.8544,6.8461,6.8461,104400.0
2011-07-28 13:35:00,8.19,8.2,8.19,8.19,15200.0,6.8461,6.8544,6.8461,6.8461,15200.0
2011-07-28 13:40:00,8.19,8.2,8.18,8.19,92400.0,6.8461,6.8544,6.8377,6.8461,92400.0
2011-07-28 13:45:00,8.19,8.19,8.18,8.18,24400.0,6.8461,6.8461,6.8377,6.8377,24400.0
2011-07-28 13:50:00,8.19,8.19,8.18,8.19,12800.0,6.8461,6.8461,6.8377,6.8461,12800.0
2011-07-28 13:55:00,8.19,8.19,8.18,8.18,28000.0,6.8461,6.8461,6.8377,6.8377,28000.0
2011-07-28 14:00:00,8.18,8.18,8.17,8.18,19200.0,6.8377,6.8377,6.8294,6.8377,19200.0
2011-07-28 14:05:00,8.17,8.18,8.15,8.15,14800.0,6.8294,6.8377,6.8126,6.8126,14800.0
2011-07-28 14:10:00,8.16,8.16,8.13,8.14,94000.0,6.821,6.821,6.7959,6.8043,94000.0
2011-07-28 14:15:00,8.15,8.15,8.15,8.15,45200.0,6.8126,6.8126,6.8126,6.8126,45200.0
2011-07-28 14:20:00,8.15,8.16,8.15,8.16,80400.0,6.8126,6.821,6.8126,6.821,80400.0
2011-07-28 14:25:00,8.16,8.16,8.15,8.16,94800.0,6.821,6.821,6.8126,6.821,94800.0
2011-07-28 14:30:00,8.16,8.17,8.15,8.17,124800.0,6.821,6.8294,6.8126,6.8294,124800.0
2011-07-28 14:35:00,8.17,8.17,8.16,8.16,44400.0,6.8294,6.8294,6.821,6.821,44400.0
2011-07-28 14:40:00,8.16,8.18,8.16,8.17,43200.0,6.821,6.8377,6.821,6.8294,43200.0
2011-07-28 14:45:00,8.17,8.17,8.16,8.17,22000.0,6.8294,6.8294,6.821,6.8294,22000.0
2011-07-28 14:50:00,8.16,8.18,8.16,8.18,64800.0,6.821,6.8377,6.821,6.8377,64800.0
2011-07-28 14:55:00,8.18,8.18,8.17,8.18,65600.0,6.8377,6.8377,6.8294,6.8377,65600.0
2011-07-28 15:00:00,8.18,8.18,8.17,8.17,123200.0,6.8377,6.8377,6.8294,6.8294,123200.0
2011-07-28 15:05:00,8.17,8.18,8.17,8.18,63600.0,6.8294,6.8377,6.8294,6.8377,63600.0
2011-07-28 15:10:00,8.18,8.18,8.17,8.18,39600.0,6.8377,6.8377,6.8294,6.8377,39600.0
2011-07-28 15:15:00,8.18,8.18,8.17,8.18,96800.0,6.8377,6.8377,6.8294,6.8377,96800.0
2011-07-28 15:20:00,8.18,8.18,8.17,8.17,90000.0,6.8377,6.8377,6.8294,6.8294,90000.0
2011-07-28 15:25:00,8.17,8.18,8.16,8.16,112400.0,6.8294,6.8377,6.821,6.821,112400.0
2011-07-28 15:30:00,8.16,8.17,8.16,8.17,184800.0,6.821,6.8294,6.821,6.8294,184800.0
2011-07-28 15:35:00,8.17,8.18,8.17,8.18,186800.0,6.8294,6.8377,6.8294,6.8377,186800.0
2011-07-28 15:40:00,8.18,8.18,8.17,8.17,307200.0,6.8377,6.8377,6.8294,6.8294,307200.0
2011-07-28 15:45:00,8.17,8.17,8.15,8.16,246400.0,6.8294,6.8294,6.8126,6.821,246400.0
2011-07-28 15:50:00,8.16,8.17,8.16,8.17,221600.0,6.821,6.8294,6.821,6.8294,221600.0
2011-07-28 15:55:00,8.17,8.17,8.15,8.16,293200.0,6.8294,6.8294,6.8126,6.821,293200.0
2011-07-29 09:30:00,8.06,8.08,8.04,8.08,96000.0,6.7374,6.7541,6.7207,6.7541,96000.0
2011-07-29 09:35:00,8.08,8.08,8.05,8.05,33600.0,6.7541,6.7541,6.729,6.729,33600.0
2011-07-29 09:40:00,8.06,8.08,8.05,8.05,54000.0,6.7374,6.7541,6.729,6.729,54000.0
2011-07-29 09:45:00,8.05,8.06,8.03,8.06,47200.0,6.729,6.7374,6.7123,6.7374,47200.0
2011-07-29 09:50:00,8.06,8.09,8.06,8.08,43600.0,6.7374,6.7625,6.7374,6.7541,43600.0
2011-07-29 09:55:00,8.08,8.13,8.08,8.13,64000.0,6.7541,6.7959,6.7541,6.7959,64000.0
2011-07-29 10:00:00,8.12,8.13,8.08,8.09,68800.0,6.7876,6.7959,6.7541,6.7625,68800.0
2011-07-29 10:05:00,8.09,8.11,8.09,8.1,41600.0,6.7625,6.7792,6.7625,6.7708,41600.0
2011-07-29 10:10:00,8.1,8.11,8.1,8.1,49600.0,6.7708,6.7792,6.7708,6.7708,49600.0
2011-07-29 10:15:00,8.1,8.11,8.09,8.1,56000.0,6.7708,6.7792,6.7625,6.7708,56000.0
2011-07-29 10:20:00,8.11,8.13,8.1,8.13,49600.0,6.7792,6.7959,6.7708,6.7959,49600.0
2011-07-29 10:25:00,8.13,8.13,8.12,8.12,39600.0,6.7959,6.7959,6.7876,6.7876,39600.0
2011-07-29 10:30:00,8.12,8.13,8.12,8.12,35600.0,6.7876,6.7959,6.7876,6.7876,35600.0
2011-07-29 10:35:00,8.12,8.13,8.11,8.12,52400.0,6.7876,6.7959,6.7792,6.7876,52400.0
2011-07-29 10:40:00,8.12,8.12,8.11,8.12,34000.0,6.7876,6.7876,6.7792,6.7876,34000.0
2011-07-29 10:45:00,8.12,8.13,8.11,8.13,40400.0,6.7876,6.7959,6.7792,6.7959,40400.0
2011-07-29 10:50:00,8.13,8.16,8.13,8.16,37200.0,6.7959,6.821,6.7959,6.821,37200.0
2011-07-29 10:55:00,8.16,8.19,8.16,8.19,126400.0,6.821,6.8461,6.821,6.8461,126400.0
2011-07-29 11:00:00,8.2,8.2,8.18,8.18,94800.0,6.8544,6.8544,6.8377,6.8377,94800.0
2011-07-29 11:05:00,8.18,8.21,8.18,8.21,49600.0,6.8377,6.8628,6.8377,6.8628,49600.0
2011-07-29 11:10:00,8.21,8.23,8.21,8.23,116000.0,6.8628,6.8795,6.8628,6.8795,116000.0
2011-07-29 11:15:00,8.23,8.24,8.22,8.24,58400.0,6.8795,6.8879,6.8712,6.8879,58400.0
2011-07-29 11:20:00,8.24,8.24,8.22,8.22,55200.0,6.8879,6.8879,6.8712,6.8712,55200.0
2011-07-29 11:25:00,8.22,8.22,8.19,8.19,36400.0,6.8712,6.8712,6.8461,6.8461,36400.0
2011-07-29 11:30:00,8.19,8.2,8.19,8.19,52800.0,6.8461,6.8544,6.8461,6.8461,52800.0
2011-07-29 11:35:00,8.19,8.19,8.19,8.19,23200.0,6.8461,6.8461,6.8461,6.8461,23200.0
2011-07-29 11:40:00,8.19,8.2,8.19,8.2,41200.0,6.8461,6.8544,6.8461,6.8544,41200.0
2011-07-29 11:45:00,8.2,8.2,8.17,8.18,38800.0,6.8544,6.8544,6.8294,6.8377,38800.0
2011-07-29 11:50:00,8.18,8.18,8.17,8.18,25600.0,6.8377,6.8377,6.8294,6.8377,25600.0
2011-07-29 11:55:00,8.18,8.18,8.17,8.17,27600.0,6.8377,6.8377,6.8294,6.8294,27600.0
2011-07-29 12:00:00,8.17,8.17,8.15,8.15,54800.0,6.8294,6.8294,6.8126,6.8126,54800.0
2011-07-29 12:05:00,8.15,8.15,8.15,8.15,42000.0,6.8126,6.8126,6.8126,6.8126,42000.0
2011-07-29 12:10:00,8.15,8.17,8.15,8.15,82400.0,6.8126,6.8294,6.8126,6.8126,82400.0
2011-07-29 12:15:00,8.15,8.17,8.15,8.17,46400.0,6.8126,6.8294,6.8126,6.8294,46400.0
2011-07-29 12:20:00,8.17,8.18,8.16,8.18,32800.0,6.8294,6.8377,6.821,6.8377,32800.0
2011-07-29 12:25:00,8.17,8.18,8.17,8.17,26800.0,6.8294,6.8377,6.8294,6.8294,26800.0
2011-07-29 12:30:00,8.17,8.18,8.16,8.17,50800.0,6.8294,6.8377,6.821,6.8294,50800.0
2011-07-29 12:35:00,8.17,8.19,8.17,8.19,53600.0,6.8294,6.8461,6.8294,6.8461,53600.0
2011-07-29 12:40:00,8.18,8.19,8.18,8.19,29200.0,6.8377,6.8461,6.8377,6.8461,29200.0
2011-07-29 12:45:00,8.19,8.19,8.17,8.17,27600.0,6.8461,6.8461,6.8294,6.8294,27600.0
2011-07-29 12:50:00,8.17,8.18,8.17,8.17,35200.0,6.8294,6.8377,6.8294,6.8294,35200.0
2011-07-29 12:55:00,8.17,8.18,8.16,8.17,41200.0,6.8294,6.8377,6.821,6.8294,41200.0
2011-07-29 13:00:00,8.17,8.17,8.16,8.16,31600.0,6.8294,6.8294,6.821,6.821,31600.0
2011-07-29 13:05:00,8.16,8.17,8.15,8.17,29200.0,6.821,6.8294,6.8126,6.8294,29200.0
2011-07-29 13:10:00,8.17,8.18,8.16,8.17,26800.0,6.8294,6.8377,6.821,6.8294,26800.0
2011-07-29 13:15:00,8.17,8.17,8.16,8.17,22400.0,6.8294,6.8294,6.821,6.8294,22400.0
2011-07-29 13:20:00,8.17,8.18,8.17,8.18,17600.0,6.8294,6.8377,6.8294,6.8377,17600.0
2011-07-29 13:25:00,8.18,8.19,8.18,8.18,26000.0,6.8377,6.8461,6.8377,6.8377,26000.0
2011-07-29 13:30:00,8.18,8.18,8.16,8.17,40800.0,6.8377,6.8377,6.821,6.8294,40800.0
2011-07-29 13:35:00,8.17,8.18,8.17,8.18,19200.0,6.8294,6.8377,6.8294,6.8377,19200.0
2011-07-29 13:40:00,8.18,8.18,8.17,8.18,29600.0,6.8377,6.8377,6.8294,6.8377,29600.0
2011-07-29 13:45:00,8.18,8.19,8.18,8.19,27600.0,6.8377,6.8461,6.8377,6.8461,27600.0
2011-07-29 13:50:00,8.19,8.19,8.18,8.18,35600.0,6.8461,6.8461,6.8377,6.8377,35600.0
2011-07-29 13:55:00,8.18,8.18,8.17,8.18,36800.0,6.8377,6.8377,6.8294,6.8377,36800.0
2011-07-29 14:00:00,8.18,8.19,8.18,8.19,51200.0,6.8377,6.8461,6.8377,6.8461,51200.0
2011-07-29 14:05:00,8.19,8.2,8.19,8.2,38400.0,6.8461,6.8544,6.8461,6.8544,38400.0
2011-07-29 14:10:00,8.2,8.2,8.2,8.2,39600.0,6.8544,6.8544,6.8544,6.8544,39600.0
2011-07-29 14:15:00,8.2,8.2,8.18,8.18,23200.0,6.8544,6.8544,6.8377,6.8377,23200.0
2011-07-29 14:20:00,8.18,8.18,8.17,8.18,48000.0,6.8377,6.8377,6.8294,6.8377,48000.0
2011-07-29 14:25:00,8.18,8.18,8.17,8.17,19600.0,6.8377,6.8377,6.8294,6.8294,19600.0
2011-07-29 14:30:00,8.18,8.19,8.18,8.19,67600.0,6.8377,6.8461,6.8377,6.8461,67600.0
2011-07-29 14:35:00,8.19,8.19,8.18,8.19,22800.0,6.8461,6.8461,6.8377,6.8461,22800.0
2011-07-29 14:40:00,8.19,8.19,8.18,8.18,69600.0,6.8461,6.8461,6.8377,6.8377,69600.0
2011-07-29 14:45:00,8.18,8.18,8.18,8.18,50000.0,6.8377,6.8377,6.8377,6.8377,50000.0
2011-07-29 14:50:00,8.18,8.18,8.18,8.18,35200.0,6.8377,6.8377,6.8377,6.8377,35200.0
2011-07-29 14:55:00,8.18,8.19,8.18,8.18,73200.0,6.8377,6.8461,6.8377,6.8377,73200.0
2011-07-29 15:00:00,8.18,8.18,8.17,8.17,85600.0,6.8377,6.8377,6.8294,6.8294,85600.0
2011-07-29 15:05:00,8.18,8.18,8.17,8.18,65200.0,6.8377,6.8377,6.8294,6.8377,65200.0
2011-07-29 15:10:00,8.18,8.18,8.16,8.17,136000.0,6.8377,6.8377,6.821,6.8294,136000.0
2011-07-29 15:15:00,8.17,8.17,8.15,8.16,130000.0,6.8294,6.8294,6.8126,6.821,130000.0
2011-07-29 15:20:00,8.16,8.16,8.15,8.15,55600.0,6.821,6.821,6.8126,6.8126,55600.0
2011-07-29 15:25:00,8.15,8.15,8.13,8.15,70800.0,6.8126,6.8126,6.7959,6.8126,70800.0
2011-07-29 15:30:00,8.14,8.15,8.13,8.13,57200.0,6.8043,6.8126,6.7959,6.7959,57200.0
2011-07-29 15:35:00,8.13,8.15,8.13,8.15,75200.0,6.7959,6.8126,6.7959,6.8126,75200.0
2011-07-29 15:40:00,8.15,8.16,8.14,8.16,319600.0,6.8126,6.821,6.8043,6.821,319600.0
2011-07-29 15:45:00,8.16,8.16,8.14,8.15,378400.0,6.821,6.821,6.8043,6.8126,378400.0
2011-07-29 15:50:00,8.15,8.16,8.14,8.15,470800.0,6.8126,6.821,6.8043,6.8126,470800.0
2011-07-29 15:55:00,8.15,8.16,8.13,8.14,400000.0,6.8126,6.821,6.7959,6.8043,400000.0
2011-08-01 09:30:00,8.2,8.2,8.15,8.17,121200.0,6.8544,6.8544,6.8126,6.8294,121200.0
2011-08-01 09:35:00,8.16,8.16,8.11,8.15,84000.0,6.821,6.821,6.7792,6.8126,84000.0
2011-08-01 09:40:00,8.14,8.14,8.09,8.11,56800.0,6.8043,6.8043,6.7625,6.7792,56800.0
2011-08-01 09:45:00,8.11,8.12,8.07,8.08,74400.0,6.7792,6.7876,6.7458,6.7541,74400.0
2011-08-01 09:50:00,8.09,8.1,8.07,8.08,41200.0,6.7625,6.7708,6.7458,6.7541,41200.0
2011-08-01 09:55:00,8.08,8.08,8.06,8.08,51200.0,6.7541,6.7541,6.7374,6.7541,51200.0
2011-08-01 10:00:00,8.07,8.07,8.0,8.01,213200.0,6.7458,6.7458,6.6873,6.6956,213200.0
2011-08-01 10:05:00,8.01,8.04,8.01,8.03,64400.0,6.6956,6.7207,6.6956,6.7123,64400.0
2011-08-01 10:10:00,8.03,8.04,8.0,8.04,75600.0,6.7123,6.7207,6.6873,6.7207,75600.0
2011-08-01 10:15:00,8.02,8.04,8.02,8.03,54000.0,6.704,6.7207,6.704,6.7123,54000.0
2011-08-01 10:20:00,8.03,8.03,8.0,8.01,101600.0,6.7123,6.7123,6.6873,6.6956,101600.0
2011-08-01 10:25:00,8.01,8.03,8.0,8.01,212000.0,6.6956,6.7123,6.6873,6.6956,212000.0
2011-08-01 10:30:00,8.02,8.04,8.02,8.03,49200.0,6.704,6.7207,6.704,6.7123,49200.0
2011-08-01 10:35:00,8.02,8.04,8.02,8.03,55200.0,6.704,6.7207,6.704,6.7123,55200.0
2011-08-01 10:40:00,8.03,8.03,8.01,8.02,41200.0,6.7123,6.7123,6.6956,6.704,41200.0
2011-08-01 10:45:00,8.01,8.02,8.0,8.0,109600.0,6.6956,6.704,6.6873,6.6873,109600.0
2011-08-01 10:50:00,8.0,8.0,7.98,7.98,84000.0,6.6873,6.6873,6.6705,6.6705,84000.0
2011-08-01 10:55:00,7.98,7.99,7.98,7.99,54000.0,6.6705,6.6789,6.6705,6.6789,54000.0
2011-08-01 11:00:00,7.99,7.99,7.97,7.97,74400.0,6.6789,6.6789,6.6622,6.6622,74400.0
2011-08-01 11:05:00,7.97,7.98,7.96,7.98,67200.0,6.6622,6.6705,6.6538,6.6705,67200.0
2011-08-01 11:10:00,7.98,7.99,7.97,7.98,71600.0,6.6705,6.6789,6.6622,6.6705,71600.0
2011-08-01 11:15:00,7.98,8.0,7.97,7.97,68800.0,6.6705,6.6873,6.6622,6.6622,68800.0
2011-08-01 11:20:00,7.97,7.98,7.97,7.97,56400.0,6.6622,6.6705,6.6622,6.6622,56400.0
2011-08-01 11:25:00,7.97,7.98,7.97,7.97,52800.0,6.6622,6.6705,6.6622,6.6622,52800.0
2011-08-01 11:30:00,7.97,7.97,7.95,7.95,50800.0,6.6622,6.6622,6.6455,6.6455,50800.0
2011-08-01 11:35:00,7.95,7.95,7.93,7.93,79600.0,6.6455,6.6455,6.6287,6.6287,79600.0
2011-08-01 11:40:00,7.94,7.95,7.94,7.94,42400.0,6.6371,6.6455,6.6371,6.6371,42400.0
2011-08-01 11:45:00,7.94,7.95,7.93,7.95,45200.0,6.6371,6.6455,6.6287,6.6455,45200.0
2011-08-01 11:50:00,7.95,7.95,7.94,7.94,34400.0,6.6455,6.6455,6.6371,6.6371,34400.0
2011-08-01 11:55:00,7.94,7.94,7.92,7.92,52800.0,6.6371,6.6371,6.6204,6.6204,52800.0
2011-08-01 12:00:00,7.93,7.95,7.93,7.95,38800.0,6.6287,6.6455,6.6287,6.6455,38800.0
2011-08-01 12:05:00,7.95,7.95,7.94,7.95,36000.0,6.6455,6.6455,6.6371,6.6455,36000.0
2011-08-01 12:10:00,7.95,7.95,7.93,7.93,27200.0,6.6455,6.6455,6.6287,6.6287,27200.0
2011-08-01 12:15:00,7.93,7.95,7.93,7.93,46400.0,6.6287,6.6455,6.6287,6.6287,46400.0
2011-08-01 12:20:00,7.93,7.95,7.93,7.95,72000.0,6.6287,6.6455,6.6287,6.6455,72000.0
2011-08-01 12:25:00,7.95,7.95,7.95,7.95,17200.0,6.6455,6.6455,6.6455,6.6455,17200.0
2011-08-01 12:30:00,7.95,7.95,7.95,7.95,28400.0,6.6455,6.6455,6.6455,6.6455,28400.0
2011-08-01 12:35:00,7.95,7.95,7.95,7.95,30800.0,6.6455,6.6455,6.6455,6.6455,30800.0
2011-08-01 12:40:00,7.95,7.95,7.93,7.93,41600.0,6.6455,6.6455,6.6287,6.6287,41600.0
2011-08-01 12:45:00,7.93,7.95,7.93,7.95,42400.0,6.6287,6.6455,6.6287,6.6455,42400.0
2011-08-01 12:50:00,7.94,7.95,7.94,7.95,31600.0,6.6371,6.6455,6.6371,6.6455,31600.0
2011-08-01 12:55:00,7.95,7.95,7.94,7.94,20400.0,6.6455,6.6455,6.6371,6.6371,20400.0
2011-08-01 13:00:00,7.94,7.95,7.93,7.95,34400.0,6.6371,6.6455,6.6287,6.6455,34400.0
2011-08-01 13:05:00,7.95,7.95,7.93,7.93,32000.0,6.6455,6.6455,6.6287,6.6287,32000.0
2011-08-01 13:10:00,7.93,7.95,7.93,7.95,28800.0,6.6287,6.6455,6.6287,6.6455,28800.0
2011-08-01 13:15:00,7.95,7.95,7.95,7.95,41200.0,6.6455,6.6455,6.6455,6.6455,41200.0
2011-08-01 13:20:00,7.95,7.95,7.95,7.95,32000.0,6.6455,6.6455,6.6455,6.6455,32000.0
2011-08-01 13:25:00,7.95,7.96,7.95,7.95,46800.0,6.6455,6.6538,6.6455,6.6455,46800.0
2011-08-01 13:30:00,7.95,7.95,7.95,7.95,65200.0,6.6455,6.6455,6.6455,6.6455,65200.0
2011-08-01 13:35:00,7.95,7.96,7.95,7.96,39600.0,6.6455,6.6538,6.6455,6.6538,39600.0
2011-08-01 13:40:00,7.96,7.96,7.95,7.95,50400.0,6.6538,6.6538,6.6455,6.6455,50400.0
2011-08-01 13:45:00,7.95,7.95,7.94,7.94,28400.0,6.6455,6.6455,6.6371,6.6371,28400.0
2011-08-01 13:50:00,7.94,7.95,7.94,7.94,46800.0,6.6371,6.6455,6.6371,6.6371,46800.0
2011-08-01 13:55:00,7.95,7.95,7.94,7.95,52000.0,6.6455,6.6455,6.6371,6.6455,52000.0
2011-08-01 14:00:00,7.95,7.96,7.95,7.96,63200.0,6.6455,6.6538,6.6455,6.6538,63200.0
2011-08-01 14:05:00,7.95,7.95,7.94,7.95,40000.0,6.6455,6.6455,6.6371,6.6455,40000.0
2011-08-01 14:10:00,7.95,7.95,7.93,7.94,58000.0,6.6455,6.6455,6.6287,6.6371,58000.0
2011-08-01 14:15:00,7.94,7.95,7.93,7.95,47600.0,6.6371,6.6455,6.6287,6.6455,47600.0
2011-08-01 14:20:00,7.95,7.95,7.94,7.94,34800.0,6.6455,6.6455,6.6371,6.6371,34800.0
2011-08-01 14:25:00,7.94,7.94,7.93,7.94,46800.0,6.6371,6.6371,6.6287,6.6371,46800.0
2011-08-01 14:30:00,7.94,7.95,7.94,7.95,46000.0,6.6371,6.6455,6.6371,6.6455,46000.0
2011-08-01 14:35:00,7.95,7.95,7.94,7.95,96800.0,6.6455,6.6455,6.6371,6.6455,96800.0
2011-08-01 14:40:00,7.95,7.95,7.94,7.94,84000.0,6.6455,6.6455,6.6371,6.6371,84000.0
2011-08-01 14:45:00,7.95,7.96,7.95,7.95,61200.0,6.6455,6.6538,6.6455,6.6455,61200.0
2011-08-01 14:50:00,7.95,7.96,7.94,7.96,62400.0,6.6455,6.6538,6.6371,6.6538,62400.0
2011-08-01 14:55:00,7.96,7.98,7.96,7.98,56800.0,6.6538,6.6705,6.6538,6.6705,56800.0
2011-08-01 15:00:00,7.98,7.99,7.97,7.99,80000.0,6.6705,6.6789,6.6622,6.6789,80000.0
2011-08-01 15:05:00,7.99,7.99,7.97,7.98,107200.0,6.6789,6.6789,6.6622,6.6705,107200.0
2011-08-01 15:10:00,7.98,8.0,7.98,8.0,56800.0,6.6705,6.6873,6.6705,6.6873,56800.0
2011-08-01 15:15:00,8.0,8.0,7.98,7.99,79600.0,6.6873,6.6873,6.6705,6.6789,79600.0
2011-08-01 15:20:00,7.99,8.01,7.99,8.0,100000.0,6.6789,6.6956,6.6789,6.6873,100000.0
2011-08-01 15:25:00,8.0,8.02,8.0,8.01,110000.0,6.6873,6.704,6.6873,6.6956,110000.0
2011-08-01 15:30:00,8.02,8.02,7.99,7.99,74000.0,6.704,6.704,6.6789,6.6789,74000.0
2011-08-01 15:35:00,7.99,8.02,7.98,8.02,168800.0,6.6789,6.704,6.6705,6.704,168800.0
2011-08-01 15:40:00,8.02,8.03,8.01,8.01,172800.0,6.704,6.7123,6.6956,6.6956,172800.0
2011-08-01 15:45:00,8.01,8.02,8.01,8.01,196400.0,6.6956,6.704,6.6956,6.6956,196400.0
2011-08-01 15:50:00,8.01,8.02,8.0,8.01,289600.0,6.6956,6.704,6.6873,6.6956,289600.0
2011-08-01 15:55:00,8.01,8.02,8.0,8.02,197600.0,6.6956,6.704,6.6873,6.704,197600.0
2011-08-02 09:30:00,7.93,7.99,7.93,7.98,60000.0,6.6287,6.6789,6.6287,6.6705,60000.0
2011-08-02 09:35:00,7.99,8.0,7.98,7.99,20800.0,6.6789,6.6873,6.6705,6.6789,20800.0
2011-08-02 09:40:00,7.99,7.99,7.98,7.99,24800.0,6.6789,6.6789,6.6705,6.6789,24800.0
2011-08-02 09:45:00,7.99,8.0,7.99,8.0,88800.0,6.6789,6.6873,6.6789,6.6873,88800.0
2011-08-02 09:50:00,8.0,8.01,7.97,7.97,55600.0,6.6873,6.6956,6.6622,6.6622,55600.0
2011-08-02 09:55:00,7.97,7.97,7.96,7.97,32400.0,6.6622,6.6622,6.6538,6.6622,32400.0
2011-08-02 10:00:00,7.97,7.98,7.97,7.98,63600.0,6.6622,6.6705,6.6622,6.6705,63600.0
2011-08-02 10:05:00,7.98,7.98,7.95,7.95,58800.0,6.6705,6.6705,6.6455,6.6455,58800.0
2011-08-02 10:10:00,7.95,7.97,7.94,7.94,74800.0,6.6455,6.6622,6.6371,6.6371,74800.0
2011-08-02 10:15:00,7.94,7.94,7.93,7.93,46000.0,6.6371,6.6371,6.6287,6.6287,46000.0
2011-08-02 10:20:00,7.93,7.93,7.91,7.92,49200.0,6.6287,6.6287,6.612,6.6204,49200.0
2011-08-02 10:25:00,7.92,7.92,7.91,7.91,38800.0,6.6204,6.6204,6.612,6.612,38800.0
2011-08-02 10:30:00,7.91,7.92,7.9,7.9,40000.0,6.612,6.6204,6.6037,6.6037,40000.0
2011-08-02 10:35:00,7.9,7.92,7.9,7.92,47200.0,6.6037,6.6204,6.6037,6.6204,47200.0
2011-08-02 10:40:00,7.91,7.92,7.91,7.92,32400.0,6.612,6.6204,6.612,6.6204,32400.0
2011-08-02 10:45:00,7.91,7.92,7.9,7.9,52400.0,6.612,6.6204,6.6037,6.6037,52400.0
2011-08-02 10:50:00,7.9,7.9,7.88,7.88,56000.0,6.6037,6.6037,6.5869,6.5869,56000.0
2011-08-02 10:55:00,7.88,7.89,7.88,7.88,43600.0,6.5869,6.5953,6.5869,6.5869,43600.0
2011-08-02 11:00:00,7.88,7.89,7.88,7.89,121600.0,6.5869,6.5953,6.5869,6.5953,121600.0
2011-08-02 11:05:00,7.89,7.9,7.88,7.88,43200.0,6.5953,6.6037,6.5869,6.5869,43200.0
2011-08-02 11:10:00,7.88,7.88,7.87,7.88,84400.0,6.5869,6.5869,6.5786,6.5869,84400.0
2011-08-02 11:15:00,7.88,7.88,7.86,7.86,34400.0,6.5869,6.5869,6.5702,6.5702,34400.0
2011-08-02 11:20:00,7.86,7.86,7.84,7.85,71200.0,6.5702,6.5702,6.5535,6.5619,71200.0
2011-08-02 11:25:00,7.85,7.87,7.85,7.85,40800.0,6.5619,6.5786,6.5619,6.5619,40800.0
2011-08-02 11:30:00,7.85,7.86,7.85,7.85,39600.0,6.5619,6.5702,6.5619,6.5619,39600.0
2011-08-02 11:35:00,7.85,7.87,7.85,7.85,63200.0,6.5619,6.5786,6.5619,6.5619,63200.0
2011-08-02 11:40:00,7.85,7.85,7.83,7.83,66800.0,6.5619,6.5619,6.5451,6.5451,66800.0
2011-08-02 11:45:00,7.83,7.84,7.82,7.84,72000.0,6.5451,6.5535,6.5368,6.5535,72000.0
2011-08-02 11:50:00,7.84,7.85,7.83,7.84,40000.0,6.5535,6.5619,6.5451,6.5535,40000.0
2011-08-02 11:55:00,7.83,7.83,7.82,7.82,49200.0,6.5451,6.5451,6.5368,6.5368,49200.0
2011-08-02 12:00:00,7.82,7.83,7.82,7.82,40400.0,6.5368,6.5451,6.5368,6.5368,40400.0
2011-08-02 12:05:00,7.82,7.83,7.82,7.83,65200.0,6.5368,6.5451,6.5368,6.5451,65200.0
2011-08-02 12:10:00,7.83,7.83,7.82,7.82,88400.0,6.5451,6.5451,6.5368,6.5368,88400.0
2011-08-02 12:15:00,7.82,7.83,7.82,7.83,26000.0,6.5368,6.5451,6.5368,6.5451,26000.0
2011-08-02 12:20:00,7.83,7.85,7.83,7.84,51600.0,6.5451,6.5619,6.5451,6.5535,51600.0
2011-08-02 12:25:00,7.84,7.84,7.83,7.83,19200.0,6.5535,6.5535,6.5451,6.5451,19200.0
2011-08-02 12:30:00,7.83,7.83,7.82,7.83,66800.0,6.5451,6.5451,6.5368,6.5451,66800.0
2011-08-02 12:35:00,7.83,7.83,7.81,7.82,83200.0,6.5451,6.5451,6.5284,6.5368,83200.0
2011-08-02 12:40:00,7.82,7.83,7.81,7.81,28000.0,6.5368,6.5451,6.5284,6.5284,28000.0
2011-08-02 12:45:00,7.81,7.81,7.79,7.79,100800.0,6.5284,6.5284,6.5117,6.5117,100800.0
2011-08-02 12:50:00,7.8,7.8,7.78,7.78,73600.0,6.5201,6.5201,6.5034,6.5034,73600.0
2011-08-02 12:55:00,7.78,7.79,7.78,7.79,45600.0,6.5034,6.5117,6.5034,6.5117,45600.0
2011-08-02 13:00:00,7.79,7.81,7.79,7.8,45600.0,6.5117,6.5284,6.5117,6.5201,45600.0
2011-08-02 13:05:00,7.8,7.81,7.79,7.81,38800.0,6.5201,6.5284,6.5117,6.5284,38800.0
2011-08-02 13:10:00,7.81,7.81,7.79,7.79,31200.0,6.5284,6.5284,6.5117,6.5117,31200.0
2011-08-02 13:15:00,7.79,7.82,7.79,7.82,40400.0,6.5117,6.5368,6.5117,6.5368,40400.0
2011-08-02 13:20:00,7.82,7.82,7.81,7.81,24800.0,6.5368,6.5368,6.5284,6.5284,24800.0
2011-08-02 13:25:00,7.81,7.81,7.8,7.8,26400.0,6.5284,6.5284,6.5201,6.5201,26400.0
2011-08-02 13:30:00,7.8,7.81,7.8,7.81,48000.0,6.5201,6.5284,6.5201,6.5284,48000.0
2011-08-02 13:35:00,7.81,7.81,7.78,7.79,61200.0,6.5284,6.5284,6.5034,6.5117,61200.0
2011-08-02 13:40:00,7.79,7.79,7.78,7.78,84000.0,6.5117,6.5117,6.5034,6.5034,84000.0
2011-08-02 13:45:00,7.78,7.79,7.78,7.78,47200.0,6.5034,6.5117,6.5034,6.5034,47200.0
2011-08-02 13:50:00,7.78,7.78,7.77,7.78,52000.0,6.5034,6.5034,6.495,6.5034,52000.0
2011-08-02 13:55:00,7.77,7.78,7.76,7.77,69600.0,6.495,6.5034,6.4866,6.495,69600.0
2011-08-02 14:00:00,7.77,7.79,7.77,7.79,172800.0,6.495,6.5117,6.495,6.5117,172800.0
2011-08-02 14:05:00,7.79,7.79,7.78,7.78,42800.0,6.5117,6.5117,6.5034,6.5034,42800.0
2011-08-02 14:10:00,7.78,7.79,7.78,7.79,49600.0,6.5034,6.5117,6.5034,6.5117,49600.0
2011-08-02 14:15:00,7.79,7.8,7.79,7.8,47600.0,6.5117,6.5201,6.5117,6.5201,47600.0
2011-08-02 14:20:00,7.8,7.81,7.8,7.8,46800.0,6.5201,6.5284,6.5201,6.5201,46800.0
2011-08-02 14:25:00,7.8,7.8,7.78,7.78,34000.0,6.5201,6.5201,6.5034,6.5034,34000.0
2011-08-02 14:30:00,7.78,7.79,7.77,7.79,73200.0,6.5034,6.5117,6.495,6.5117,73200.0
2011-08-02 14:35:00,7.78,7.79,7.77,7.77,50000.0,6.5034,6.5117,6.495,6.495,50000.0
2011-08-02 14:40:00,7.77,7.78,7.77,7.77,39600.0,6.495,6.5034,6.495,6.495,39600.0
2011-08-02 14:45:00,7.77,7.78,7.77,7.78,39600.0,6.495,6.5034,6.495,6.5034,39600.0
2011-08-02 14:50:00,7.78,7.79,7.78,7.79,42000.0,6.5034,6.5117,6.5034,6.5117,42000.0
2011-08-02 14:55:00,7.79,7.8,7.79,7.79,34800.0,6.5117,6.5201,6.5117,6.5117,34800.0
2011-08-02 15:00:00,7.79,7.8,7.79,7.79,81600.0,6.5117,6.5201,6.5117,6.5117,81600.0
2011-08-02 15:05:00,7.79,7.8,7.79,7.8,99200.0,6.5117,6.5201,6.5117,6.5201,99200.0
2011-08-02 15:10:00,7.8,7.8,7.79,7.79,90400.0,6.5201,6.5201,6.5117,6.5117,90400.0
2011-08-02 15:15:00,7.79,7.8,7.78,7.78,61200.0,6.5117,6.5201,6.5034,6.5034,61200.0
2011-08-02 15:20:00,7.78,7.79,7.78,7.78,128000.0,6.5034,6.5117,6.5034,6.5034,128000.0
2011-08-02 15:25:00,7.78,7.78,7.77,7.77,240800.0,6.5034,6.5034,6.495,6.495,240800.0
2011-08-02 15:30:00,7.77,7.78,7.76,7.77,107200.0,6.495,6.5034,6.4866,6.495,107200.0
2011-08-02 15:35:00,7.77,7.77,7.76,7.77,74000.0,6.495,6.495,6.4866,6.495,74000.0
2011-08-02 15:40:00,7.76,7.77,7.75,7.76,221600.0,6.4866,6.495,6.4783,6.4866,221600.0
2011-08-02 15:45:00,7.76,7.76,7.74,7.74,214000.0,6.4866,6.4866,6.4699,6.4699,214000.0
2011-08-02 15:50:00,7.74,7.74,7.72,7.72,304800.0,6.4699,6.4699,6.4532,6.4532,304800.0
2011-08-02 15:55:00,7.72,7.74,7.72,7.72,362800.0,6.4532,6.4699,6.4532,6.4532,362800.0
2011-08-03 09:30:00,7.73,7.74,7.7,7.72,55600.0,6.4616,6.4699,6.4365,6.4532,55600.0
2011-08-03 09:35:00,7.72,7.75,7.7,7.7,27600.0,6.4532,6.4783,6.4365,6.4365,27600.0
2011-08-03 09:40:00,7.7,7.71,7.68,7.69,42400.0,6.4365,6.4448,6.4198,6.4281,42400.0
2011-08-03 09:45:00,7.69,7.72,7.68,7.69,66400.0,6.4281,6.4532,6.4198,6.4281,66400.0
2011-08-03 09:50:00,7.69,7.72,7.69,7.72,39600.0,6.4281,6.4532,6.4281,6.4532,39600.0
2011-08-03 09:55:00,7.72,7.75,7.72,7.75,44400.0,6.4532,6.4783,6.4532,6.4783,44400.0
2011-08-03 10:00:00,7.74,7.76,7.73,7.74,95600.0,6.4699,6.4866,6.4616,6.4699,95600.0
2011-08-03 10:05:00,7.74,7.76,7.72,7.74,86800.0,6.4699,6.4866,6.4532,6.4699,86800.0
2011-08-03 10:10:00,7.74,7.75,7.73,7.74,48000.0,6.4699,6.4783,6.4616,6.4699,48000.0
2011-08-03 10:15:00,7.74,7.74,7.72,7.72,22400.0,6.4699,6.4699,6.4532,6.4532,22400.0
2011-08-03 10:20:00,7.72,7.72,7.67,7.68,41200.0,6.4532,6.4532,6.4114,6.4198,41200.0
2011-08-03 10:25:00,7.68,7.75,7.68,7.73,76000.0,6.4198,6.4783,6.4198,6.4616,76000.0
2011-08-03 10:30:00,7.73,7.73,7.67,7.68,49600.0,6.4616,6.4616,6.4114,6.4198,49600.0
2011-08-03 10:35:00,7.68,7.69,7.64,7.66,64000.0,6.4198,6.4281,6.3863,6.403,64000.0
2011-08-03 10:40:00,7.66,7.68,7.65,7.68,108800.0,6.403,6.4198,6.3947,6.4198,108800.0
2011-08-03 10:45:00,7.68,7.69,7.67,7.69,112000.0,6.4198,6.4281,6.4114,6.4281,112000.0
2011-08-03 10:50:00,7.69,7.71,7.66,7.71,94000.0,6.4281,6.4448,6.403,6.4448,94000.0
2011-08-03 10:55:00,7.71,7.72,7.7,7.72,31200.0,6.4448,6.4532,6.4365,6.4532,31200.0
2011-08-03 11:00:00,7.72,7.75,7.72,7.72,53200.0,6.4532,6.4783,6.4532,6.4532,53200.0
2011-08-03 11:05:00,7.72,7.72,7.7,7.7,35200.0,6.4532,6.4532,6.4365,6.4365,35200.0
2011-08-03 11:10:00,7.7,7.73,7.7,7.73,35600.0,6.4365,6.4616,6.4365,6.4616,35600.0
2011-08-03 11:15:00,7.74,7.77,7.73,7.77,62000.0,6.4699,6.495,6.4616,6.495,62000.0
2011-08-03 11:20:00,7.77,7.78,7.75,7.77,92800.0,6.495,6.5034,6.4783,6.495,92800.0
2011-08-03 11:25:00,7.76,7.77,7.74,7.74,30000.0,6.4866,6.495,6.4699,6.4699,30000.0
2011-08-03 11:30:00,7.74,7.77,7.74,7.76,37200.0,6.4699,6.495,6.4699,6.4866,37200.0
2011-08-03 11:35:00,7.76,7.77,7.76,7.77,41600.0,6.4866,6.495,6.4866,6.495,41600.0
2011-08-03 11:40:00,7.77,7.77,7.75,7.75,23600.0,6.495,6.495,6.4783,6.4783,23600.0
2011-08-03 11:45:00,7.75,7.75,7.74,7.74,15600.0,6.4783,6.4783,6.4699,6.4699,15600.0
2011-08-03 11:50:00,7.74,7.75,7.73,7.75,25600.0,6.4699,6.4783,6.4616,6.4783,25600.0
2011-08-03 11:55:00,7.75,7.76,7.75,7.75,18000.0,6.4783,6.4866,6.4783,6.4783,18000.0
2011-08-03 12:00:00,7.74,7.74,7.72,7.72,25200.0,6.4699,6.4699,6.4532,6.4532,25200.0
2011-08-03 12:05:00,7.72,7.72,7.71,7.72,31200.0,6.4532,6.4532,6.4448,6.4532,31200.0
2011-08-03 12:10:00,7.71,7.72,7.7,7.7,32400.0,6.4448,6.4532,6.4365,6.4365,32400.0
2011-08-03 12:15:00,7.7,7.71,7.69,7.69,102800.0,6.4365,6.4448,6.4281,6.4281,102800.0
2011-08-03 12:20:00,7.69,7.71,7.69,7.71,66800.0,6.4281,6.4448,6.4281,6.4448,66800.0
2011-08-03 12:25:00,7.71,7.71,7.7,7.71,13200.0,6.4448,6.4448,6.4365,6.4448,13200.0
2011-08-03 12:30:00,7.71,7.71,7.7,7.71,23600.0,6.4448,6.4448,6.4365,6.4448,23600.0
2011-08-03 12:35:00,7.71,7.73,7.71,7.73,27600.0,6.4448,6.4616,6.4448,6.4616,27600.0
2011-08-03 12:40:00,7.72,7.73,7.72,7.73,39200.0,6.4532,6.4616,6.4532,6.4616,39200.0
2011-08-03 12:45:00,7.73,7.73,7.72,7.73,22800.0,6.4616,6.4616,6.4532,6.4616,22800.0
2011-08-03 12:50:00,7.73,7.74,7.73,7.74,33600.0,6.4616,6.4699,6.4616,6.4699,33600.0
2011-08-03 12:55:00,7.73,7.73,7.72,7.73,34000.0,6.4616,6.4616,6.4532,6.4616,34000.0
2011-08-03 13:00:00,7.73,7.73,7.72,7.72,46400.0,6.4616,6.4616,6.4532,6.4532,46400.0
2011-08-03 13:05:00,7.72,7.72,7.71,7.72,31600.0,6.4532,6.4532,6.4448,6.4532,31600.0
2011-08-03 13:10:00,7.72,7.73,7.72,7.73,32800.0,6.4532,6.4616,6.4532,6.4616,32800.0
2011-08-03 13:15:00,7.73,7.74,7.73,7.73,34800.0,6.4616,6.4699,6.4616,6.4616,34800.0
2011-08-03 13:20:00,7.73,7.75,7.72,7.75,30400.0,6.4616,6.4783,6.4532,6.4783,30400.0
2011-08-03 13:25:00,7.74,7.75,7.74,7.75,28000.0,6.4699,6.4783,6.4699,6.4783,28000.0
2011-08-03 13:30:00,7.75,7.78,7.75,7.78,62400.0,6.4783,6.5034,6.4783,6.5034,62400.0
2011-08-03 13:35:00,7.78,7.79,7.77,7.79,55200.0,6.5034,6.5117,6.495,6.5117,55200.0
2011-08-03 13:40:00,7.79,7.82,7.79,7.82,102800.0,6.5117,6.5368,6.5117,6.5368,102800.0
2011-08-03 13:45:00,7.82,7.84,7.82,7.82,59600.0,6.5368,6.5535,6.5368,6.5368,59600.0
2011-08-03 13:50:00,7.82,7.82,7.8,7.8,24400.0,6.5368,6.5368,6.5201,6.5201,24400.0
2011-08-03 13:55:00,7.8,7.8,7.78,7.79,44000.0,6.5201,6.5201,6.5034,6.5117,44000.0
2011-08-03 14:00:00,7.79,7.81,7.79,7.81,75200.0,6.5117,6.5284,6.5117,6.5284,75200.0
2011-08-03 14:05:00,7.81,7.82,7.79,7.79,68800.0,6.5284,6.5368,6.5117,6.5117,68800.0
2011-08-03 14:10:00,7.79,7.8,7.79,7.8,61600.0,6.5117,6.5201,6.5117,6.5201,61600.0
2011-08-03 14:15:00,7.8,7.81,7.78,7.79,66400.0,6.5201,6.5284,6.5034,6.5117,66400.0
2011-08-03 14:20:00,7.78,7.8,7.78,7.79,133200.0,6.5034,6.5201,6.5034,6.5117,133200.0
2011-08-03 14:25:00,7.79,7.79,7.76,7.76,64000.0,6.5117,6.5117,6.4866,6.4866,64000.0
2011-08-03 14:30:00,7.76,7.77,7.75,7.75,39200.0,6.4866,6.495,6.4783,6.4783,39200.0
2011-08-03 14:35:00,7.75,7.75,7.74,7.74,36000.0,6.4783,6.4783,6.4699,6.4699,36000.0
2011-08-03 14:40:00,7.74,7.76,7.74,7.74,88000.0,6.4699,6.4866,6.4699,6.4699,88000.0
2011-08-03 14:45:00,7.74,7.75,7.73,7.75,82800.0,6.4699,6.4783,6.4616,6.4783,82800.0
2011-08-03 14:50:00,7.75,7.75,7.74,7.75,34400.0,6.4783,6.4783,6.4699,6.4783,34400.0
2011-08-03 14:55:00,7.75,7.75,7.74,7.75,105600.0,6.4783,6.4783,6.4699,6.4783,105600.0
2011-08-03 15:00:00,7.75,7.76,7.75,7.75,194400.0,6.4783,6.4866,6.4783,6.4783,194400.0
2011-08-03 15:05:00,7.75,7.75,7.74,7.74,118400.0,6.4783,6.4783,6.4699,6.4699,118400.0
2011-08-03 15:10:00,7.74,7.75,7.74,7.74,72000.0,6.4699,6.4783,6.4699,6.4699,72000.0
2011-08-03 15:15:00,7.74,7.77,7.74,7.77,122400.0,6.4699,6.495,6.4699,6.495,122400.0
2011-08-03 15:20:00,7.77,7.8,7.77,7.79,99600.0,6.495,6.5201,6.495,6.5117,99600.0
2011-08-03 15:25:00,7.8,7.81,7.8,7.8,90400.0,6.5201,6.5284,6.5201,6.5201,90400.0
2011-08-03 15:30:00,7.8,7.8,7.79,7.79,124800.0,6.5201,6.5201,6.5117,6.5117,124800.0
2011-08-03 15:35:00,7.79,7.79,7.78,7.78,98000.0,6.5117,6.5117,6.5034,6.5034,98000.0
2011-08-03 15:40:00,7.78,7.79,7.77,7.78,201200.0,6.5034,6.5117,6.495,6.5034,201200.0
2011-08-03 15:45:00,7.78,7.79,7.76,7.77,237600.0,6.5034,6.5117,6.4866,6.495,237600.0
2011-08-03 15:50:00,7.77,7.79,7.77,7.78,687600.0,6.495,6.5117,6.495,6.5034,687600.0
2011-08-03 15:55:00,7.79,7.91,7.78,7.8,1636800.0,6.5117,6.612,6.5034,6.5201,1636800.0
2011-08-04 09:30:00,7.7,7.7,7.64,7.68,71600.0,6.4365,6.4365,6.3863,6.4198,71600.0
2011-08-04 09:35:00,7.68,7.7,7.68,7.68,53600.0,6.4198,6.4365,6.4198,6.4198,53600.0
2011-08-04 09:40:00,7.68,7.69,7.66,7.68,64400.0,6.4198,6.4281,6.403,6.4198,64400.0
2011-08-04 09:45:00,7.68,7.7,7.68,7.68,62400.0,6.4198,6.4365,6.4198,6.4198,62400.0
2011-08-04 09:50:00,7.67,7.71,7.67,7.7,100400.0,6.4114,6.4448,6.4114,6.4365,100400.0
2011-08-04 09:55:00,7.7,7.73,7.7,7.72,67600.0,6.4365,6.4616,6.4365,6.4532,67600.0
2011-08-04 10:00:00,7.72,7.73,7.7,7.71,61200.0,6.4532,6.4616,6.4365,6.4448,61200.0
2011-08-04 10:05:00,7.71,7.71,7.69,7.7,64800.0,6.4448,6.4448,6.4281,6.4365,64800.0
2011-08-04 10:10:00,7.7,7.7,7.68,7.69,37200.0,6.4365,6.4365,6.4198,6.4281,37200.0
2011-08-04 10:15:00,7.69,7.69,7.66,7.67,58000.0,6.4281,6.4281,6.403,6.4114,58000.0
2011-08-04 10:20:00,7.66,7.7,7.66,7.69,61600.0,6.403,6.4365,6.403,6.4281,61600.0
2011-08-04 10:25:00,7.7,7.72,7.68,7.69,132800.0,6.4365,6.4532,6.4198,6.4281,132800.0
2011-08-04 10:30:00,7.69,7.73,7.69,7.73,42800.0,6.4281,6.4616,6.4281,6.4616,42800.0
2011-08-04 10:35:00,7.73,7.73,7.69,7.7,36000.0,6.4616,6.4616,6.4281,6.4365,36000.0
2011-08-04 10:40:00,7.69,7.7,7.67,7.68,49600.0,6.4281,6.4365,6.4114,6.4198,49600.0
2011-08-04 10:45:00,7.68,7.68,7.64,7.68,70800.0,6.4198,6.4198,6.3863,6.4198,70800.0
2011-08-04 10:50:00,7.68,7.68,7.65,7.66,45200.0,6.4198,6.4198,6.3947,6.403,45200.0
2011-08-04 10:55:00,7.66,7.66,7.65,7.65,41600.0,6.403,6.403,6.3947,6.3947,41600.0
2011-08-04 11:00:00,7.65,7.67,7.63,7.66,68400.0,6.3947,6.4114,6.378,6.403,68400.0
2011-08-04 11:05:00,7.66,7.68,7.66,7.67,40000.0,6.403,6.4198,6.403,6.4114,40000.0
2011-08-04 11:10:00,7.67,7.67,7.65,7.66,45600.0,6.4114,6.4114,6.3947,6.403,45600.0
2011-08-04 11:15:00,7.66,7.69,7.66,7.68,33600.0,6.403,6.4281,6.403,6.4198,33600.0
2011-08-04 11:20:00,7.68,7.68,7.64,7.64,50800.0,6.4198,6.4198,6.3863,6.3863,50800.0
2011-08-04 11:25:00,7.65,7.66,7.63,7.63,62000.0,6.3947,6.403,6.378,6.378,62000.0
2011-08-04 11:30:00,7.63,7.66,7.63,7.66,62800.0,6.378,6.403,6.378,6.403,62800.0
2011-08-04 11:35:00,7.66,7.66,7.64,7.65,37600.0,6.403,6.403,6.3863,6.3947,37600.0
2011-08-04 11:40:00,7.65,7.65,7.62,7.63,90400.0,6.3947,6.3947,6.3696,6.378,90400.0
2011-08-04 11:45:00,7.63,7.63,7.59,7.61,103600.0,6.378,6.378,6.3445,6.3612,103600.0
2011-08-04 11:50:00,7.61,7.63,7.6,7.63,64800.0,6.3612,6.378,6.3529,6.378,64800.0
2011-08-04 11:55:00,7.63,7.63,7.62,7.62,31600.0,6.378,6.378,6.3696,6.3696,31600.0
2011-08-04 12:00:00,7.63,7.65,7.62,7.64,38000.0,6.378,6.3947,6.3696,6.3863,38000.0
2011-08-04 12:05:00,7.64,7.65,7.62,7.64,50400.0,6.3863,6.3947,6.3696,6.3863,50400.0
2011-08-04 12:10:00,7.63,7.66,7.63,7.66,44400.0,6.378,6.403,6.378,6.403,44400.0
2011-08-04 12:15:00,7.65,7.65,7.64,7.65,26000.0,6.3947,6.3947,6.3863,6.3947,26000.0
2011-08-04 12:20:00,7.64,7.66,7.64,7.64,31600.0,6.3863,6.403,6.3863,6.3863,31600.0
2011-08-04 12:25:00,7.64,7.67,7.63,7.66,41600.0,6.3863,6.4114,6.378,6.403,41600.0
2011-08-04 12:30:00,7.66,7.68,7.66,7.68,38400.0,6.403,6.4198,6.403,6.4198,38400.0
2011-08-04 12:35:00,7.68,7.68,7.66,7.67,45200.0,6.4198,6.4198,6.403,6.4114,45200.0
2011-08-04 12:40:00,7.67,7.68,7.67,7.68,18800.0,6.4114,6.4198,6.4114,6.4198,18800.0
2011-08-04 12:45:00,7.67,7.68,7.67,7.68,23200.0,6.4114,6.4198,6.4114,6.4198,23200.0
2011-08-04 12:50:00,7.68,7.68,7.66,7.67,23200.0,6.4198,6.4198,6.403,6.4114,23200.0
2011-08-04 12:55:00,7.67,7.67,7.66,7.66,24800.0,6.4114,6.4114,6.403,6.403,24800.0
2011-08-04 13:00:00,7.66,7.67,7.66,7.66,34400.0,6.403,6.4114,6.403,6.403,34400.0
2011-08-04 13:05:00,7.66,7.67,7.66,7.67,18000.0,6.403,6.4114,6.403,6.4114,18000.0
2011-08-04 13:10:00,7.67,7.67,7.64,7.65,26800.0,6.4114,6.4114,6.3863,6.3947,26800.0
2011-08-04 13:15:00,7.65,7.66,7.64,7.65,20000.0,6.3947,6.403,6.3863,6.3947,20000.0
2011-08-04 13:20:00,7.65,7.66,7.65,7.66,38800.0,6.3947,6.403,6.3947,6.403,38800.0
2011-08-04 13:25:00,7.66,7.67,7.66,7.67,20000.0,6.403,6.4114,6.403,6.4114,20000.0
2011-08-04 13:30:00,7.67,7.67,7.65,7.65,39200.0,6.4114,6.4114,6.3947,6.3947,39200.0
2011-08-04 13:35:00,7.65,7.66,7.64,7.66,57600.0,6.3947,6.403,6.3863,6.403,57600.0
2011-08-04 13:40:00,7.66,7.66,7.63,7.63,37200.0,6.403,6.403,6.378,6.378,37200.0
2011-08-04 13:45:00,7.63,7.63,7.62,7.63,43600.0,6.378,6.378,6.3696,6.378,43600.0
2011-08-04 13:50:00,7.63,7.63,7.62,7.62,34000.0,6.378,6.378,6.3696,6.3696,34000.0
2011-08-04 13:55:00,7.62,7.64,7.61,7.62,79200.0,6.3696,6.3863,6.3612,6.3696,79200.0
2011-08-04 14:00:00,7.63,7.63,7.6,7.61,116000.0,6.378,6.378,6.3529,6.3612,116000.0
2011-08-04 14:05:00,7.61,7.61,7.6,7.61,48400.0,6.3612,6.3612,6.3529,6.3612,48400.0
2011-08-04 14:10:00,7.61,7.61,7.58,7.59,34800.0,6.3612,6.3612,6.3362,6.3445,34800.0
2011-08-04 14:15:00,7.59,7.61,7.58,7.59,71600.0,6.3445,6.3612,6.3362,6.3445,71600.0
2011-08-04 14:20:00,7.59,7.59,7.58,7.59,43600.0,6.3445,6.3445,6.3362,6.3445,43600.0
2011-08-04 14:25:00,7.58,7.58,7.57,7.57,68800.0,6.3362,6.3362,6.3278,6.3278,68800.0
2011-08-04 14:30:00,7.57,7.6,7.57,7.59,74800.0,6.3278,6.3529,6.3278,6.3445,74800.0
2011-08-04 14:35:00,7.59,7.6,7.58,7.59,68000.0,6.3445,6.3529,6.3362,6.3445,68000.0
2011-08-04 14:40:00,7.59,7.61,7.59,7.6,107600.0,6.3445,6.3612,6.3445,6.3529,107600.0
2011-08-04 14:45:00,7.6,7.61,7.59,7.6,101200.0,6.3529,6.3612,6.3445,6.3529,101200.0
2011-08-04 14:50:00,7.6,7.6,7.58,7.59,85200.0,6.3529,6.3529,6.3362,6.3445,85200.0
2011-08-04 14:55:00,7.58,7.59,7.57,7.57,135200.0,6.3362,6.3445,6.3278,6.3278,135200.0
2011-08-04 15:00:00,7.57,7.58,7.56,7.58,130400.0,6.3278,6.3362,6.3195,6.3362,130400.0
2011-08-04 15:05:00,7.58,7.6,7.58,7.58,135600.0,6.3362,6.3529,6.3362,6.3362,135600.0
2011-08-04 15:10:00,7.59,7.59,7.57,7.57,102400.0,6.3445,6.3445,6.3278,6.3278,102400.0
2011-08-04 15:15:00,7.57,7.58,7.55,7.55,112800.0,6.3278,6.3362,6.3111,6.3111,112800.0
2011-08-04 15:20:00,7.55,7.55,7.54,7.54,101200.0,6.3111,6.3111,6.3027,6.3027,101200.0
2011-08-04 15:25:00,7.54,7.55,7.51,7.51,207600.0,6.3027,6.3111,6.2777,6.2777,207600.0
2011-08-04 15:30:00,7.51,7.52,7.51,7.51,242000.0,6.2777,6.286,6.2777,6.2777,242000.0
2011-08-04 15:35:00,7.51,7.52,7.5,7.51,185600.0,6.2777,6.286,6.2693,6.2777,185600.0
2011-08-04 15:40:00,7.51,7.52,7.48,7.5,263600.0,6.2777,6.286,6.2526,6.2693,263600.0
2011-08-04 15:45:00,7.5,7.5,7.48,7.5,432400.0,6.2693,6.2693,6.2526,6.2693,432400.0
2011-08-04 15:50:00,7.49,7.5,7.46,7.48,312800.0,6.2609,6.2693,6.2359,6.2526,312800.0
2011-08-04 15:55:00,7.48,7.5,7.46,7.46,377200.0,6.2526,6.2693,6.2359,6.2359,377200.0
2011-08-05 09:30:00,7.54,7.56,7.51,7.55,47200.0,6.3027,6.3195,6.2777,6.3111,47200.0
2011-08-05 09:35:00,7.54,7.54,7.52,7.53,82800.0,6.3027,6.3027,6.286,6.2944,82800.0
2011-08-05 09:40:00,7.53,7.53,7.49,7.5,66000.0,6.2944,6.2944,6.2609,6.2693,66000.0
2011-08-05 09:45:00,7.5,7.52,7.49,7.49,88400.0,6.2693,6.286,6.2609,6.2609,88400.0
2011-08-05 09:50:00,7.49,7.49,7.39,7.41,162400.0,6.2609,6.2609,6.1773,6.1941,162400.0
2011-08-05 09:55:00,7.41,7.44,7.39,7.39,70000.0,6.1941,6.2191,6.1773,6.1773,70000.0
2011-08-05 10:00:00,7.39,7.42,7.37,7.4,132000.0,6.1773,6.2024,6.1606,6.1857,132000.0
2011-08-05 10:05:00,7.39,7.44,7.38,7.44,71600.0,6.1773,6.2191,6.169,6.2191,71600.0
2011-08-05 10:10:00,7.44,7.45,7.4,7.41,69200.0,6.2191,6.2275,6.1857,6.1941,69200.0
2011-08-05 10:15:00,7.42,7.46,7.41,7.45,66400.0,6.2024,6.2359,6.1941,6.2275,66400.0
2011-08-05 10:20:00,7.45,7.47,7.45,7.47,116400.0,6.2275,6.2442,6.2275,6.2442,116400.0
2011-08-05 10:25:00,7.46,7.47,7.44,7.45,69200.0,6.2359,6.2442,6.2191,6.2275,69200.0
2011-08-05 10:30:00,7.44,7.45,7.42,7.43,35600.0,6.2191,6.2275,6.2024,6.2108,35600.0
2011-08-05 10:35:00,7.44,7.44,7.39,7.41,73600.0,6.2191,6.2191,6.1773,6.1941,73600.0
2011-08-05 10:40:00,7.42,7.42,7.38,7.39,39200.0,6.2024,6.2024,6.169,6.1773,39200.0
2011-08-05 10:45:00,7.4,7.4,7.36,7.38,40400.0,6.1857,6.1857,6.1523,6.169,40400.0
2011-08-05 10:50:00,7.38,7.4,7.36,7.39,53600.0,6.169,6.1857,6.1523,6.1773,53600.0
2011-08-05 10:55:00,7.39,7.4,7.37,7.4,35600.0,6.1773,6.1857,6.1606,6.1857,35600.0
2011-08-05 11:00:00,7.4,7.4,7.37,7.38,38800.0,6.1857,6.1857,6.1606,6.169,38800.0
2011-08-05 11:05:00,7.38,7.38,7.36,7.38,57200.0,6.169,6.169,6.1523,6.169,57200.0
2011-08-05 11:10:00,7.38,7.38,7.34,7.34,54400.0,6.169,6.169,6.1356,6.1356,54400.0
2011-08-05 11:15:00,7.35,7.35,7.32,7.33,74800.0,6.1439,6.1439,6.1188,6.1272,74800.0
2011-08-05 11:20:00,7.34,7.34,7.32,7.33,34400.0,6.1356,6.1356,6.1188,6.1272,34400.0
2011-08-05 11:25:00,7.34,7.38,7.34,7.35,109200.0,6.1356,6.169,6.1356,6.1439,109200.0
2011-08-05 11:30:00,7.35,7.38,7.34,7.37,43600.0,6.1439,6.169,6.1356,6.1606,43600.0
2011-08-05 11:35:00,7.38,7.38,7.35,7.35,34400.0,6.169,6.169,6.1439,6.1439,34400.0
2011-08-05 11:40:00,7.35,7.36,7.33,7.35,56400.0,6.1439,6.1523,6.1272,6.1439,56400.0
2011-08-05 11:45:00,7.35,7.35,7.29,7.29,68400.0,6.1439,6.1439,6.0938,6.0938,68400.0
2011-08-05 11:50:00,7.29,7.3,7.28,7.29,66400.0,6.0938,6.1021,6.0854,6.0938,66400.0
2011-08-05 11:55:00,7.29,7.29,7.24,7.26,104400.0,6.0938,6.0938,6.052,6.0687,104400.0
2011-08-05 12:00:00,7.25,7.28,7.25,7.26,110000.0,6.0603,6.0854,6.0603,6.0687,110000.0
2011-08-05 12:05:00,7.26,7.29,7.24,7.28,76800.0,6.0687,6.0938,6.052,6.0854,76800.0
2011-08-05 12:10:00,7.28,7.33,7.28,7.31,100000.0,6.0854,6.1272,6.0854,6.1105,100000.0
2011-08-05 12:15:00,7.32,7.38,7.32,7.34,98400.0,6.1188,6.169,6.1188,6.1356,98400.0
2011-08-05 12:20:00,7.34,7.36,7.31,7.35,65600.0,6.1356,6.1523,6.1105,6.1439,65600.0
2011-08-05 12:25:00,7.35,7.36,7.32,7.32,96800.0,6.1439,6.1523,6.1188,6.1188,96800.0
2011-08-05 12:30:00,7.33,7.36,7.32,7.35,58000.0,6.1272,6.1523,6.1188,6.1439,58000.0
2011-08-05 12:35:00,7.35,7.42,7.35,7.42,349600.0,6.1439,6.2024,6.1439,6.2024,349600.0
2011-08-05 12:40:00,7.42,7.43,7.39,7.42,388400.0,6.2024,6.2108,6.1773,6.2024,388400.0
2011-08-05 12:45:00,7.42,7.46,7.41,7.43,224400.0,6.2024,6.2359,6.1941,6.2108,224400.0
2011-08-05 12:50:00,7.43,7.47,7.42,7.44,117200.0,6.2108,6.2442,6.2024,6.2191,117200.0
2011-08-05 12:55:00,7.44,7.46,7.43,7.45,87600.0,6.2191,6.2359,6.2108,6.2275,87600.0
2011-08-05 13:00:00,7.46,7.47,7.42,7.42,52400.0,6.2359,6.2442,6.2024,6.2024,52400.0
2011-08-05 13:05:00,7.41,7.44,7.38,7.43,53200.0,6.1941,6.2191,6.169,6.2108,53200.0
2011-08-05 13:10:00,7.43,7.45,7.42,7.44,38400.0,6.2108,6.2275,6.2024,6.2191,38400.0
2011-08-05 13:15:00,7.45,7.48,7.45,7.48,35600.0,6.2275,6.2526,6.2275,6.2526,35600.0
2011-08-05 13:20:00,7.48,7.49,7.48,7.48,24400.0,6.2526,6.2609,6.2526,6.2526,24400.0
2011-08-05 13:25:00,7.47,7.47,7.45,7.45,49600.0,6.2442,6.2442,6.2275,6.2275,49600.0
2011-08-05 13:30:00,7.46,7.47,7.44,7.44,28000.0,6.2359,6.2442,6.2191,6.2191,28000.0
2011-08-05 13:35:00,7.44,7.44,7.43,7.44,18800.0,6.2191,6.2191,6.2108,6.2191,18800.0
2011-08-05 13:40:00,7.43,7.46,7.42,7.45,31200.0,6.2108,6.2359,6.2024,6.2275,31200.0
2011-08-05 13:45:00,7.45,7.46,7.43,7.46,53200.0,6.2275,6.2359,6.2108,6.2359,53200.0
2011-08-05 13:50:00,7.46,7.49,7.46,7.48,62000.0,6.2359,6.2609,6.2359,6.2526,62000.0
2011-08-05 13:55:00,7.48,7.48,7.46,7.47,38400.0,6.2526,6.2526,6.2359,6.2442,38400.0
2011-08-05 14:00:00,7.47,7.47,7.44,7.45,38000.0,6.2442,6.2442,6.2191,6.2275,38000.0
2011-08-05 14:05:00,7.45,7.45,7.42,7.43,31200.0,6.2275,6.2275,6.2024,6.2108,31200.0
2011-08-05 14:10:00,7.43,7.45,7.41,7.45,28400.0,6.2108,6.2275,6.1941,6.2275,28400.0
2011-08-05 14:15:00,7.44,7.44,7.42,7.43,36400.0,6.2191,6.2191,6.2024,6.2108,36400.0
2011-08-05 14:20:00,7.43,7.45,7.43,7.43,23200.0,6.2108,6.2275,6.2108,6.2108,23200.0
2011-08-05 14:25:00,7.43,7.43,7.42,7.42,39600.0,6.2108,6.2108,6.2024,6.2024,39600.0
2011-08-05 14:30:00,7.42,7.43,7.41,7.42,38400.0,6.2024,6.2108,6.1941,6.2024,38400.0
2011-08-05 14:35:00,7.41,7.44,7.41,7.44,22800.0,6.1941,6.2191,6.1941,6.2191,22800.0
2011-08-05 14:40:00,7.45,7.45,7.43,7.43,74800.0,6.2275,6.2275,6.2108,6.2108,74800.0
2011-08-05 14:45:00,7.43,7.43,7.41,7.41,44400.0,6.2108,6.2108,6.1941,6.1941,44400.0
2011-08-05 14:50:00,7.41,7.41,7.39,7.41,78800.0,6.1941,6.1941,6.1773,6.1941,78800.0
2011-08-05 14:55:00,7.4,7.41,7.38,7.4,128000.0,6.1857,6.1941,6.169,6.1857,128000.0
2011-08-05 15:00:00,7.4,7.41,7.36,7.37,90000.0,6.1857,6.1941,6.1523,6.1606,90000.0
2011-08-05 15:05:00,7.36,7.36,7.31,7.33,126400.0,6.1523,6.1523,6.1105,6.1272,126400.0
2011-08-05 15:10:00,7.33,7.36,7.32,7.35,145200.0,6.1272,6.1523,6.1188,6.1439,145200.0
2011-08-05 15:15:00,7.35,7.36,7.34,7.35,106800.0,6.1439,6.1523,6.1356,6.1439,106800.0
2011-08-05 15:20:00,7.34,7.39,7.34,7.37,92800.0,6.1356,6.1773,6.1356,6.1606,92800.0
2011-08-05 15:25:00,7.37,7.38,7.33,7.33,123200.0,6.1606,6.169,6.1272,6.1272,123200.0
2011-08-05 15:30:00,7.33,7.37,7.33,7.36,158400.0,6.1272,6.1606,6.1272,6.1523,158400.0
2011-08-05 15:35:00,7.36,7.41,7.36,7.41,106000.0,6.1523,6.1941,6.1523,6.1941,106000.0
2011-08-05 15:40:00,7.41,7.41,7.39,7.41,121200.0,6.1941,6.1941,6.1773,6.1941,121200.0
2011-08-05 15:45:00,7.41,7.41,7.38,7.39,123600.0,6.1941,6.1941,6.169,6.1773,123600.0
2011-08-05 15:50:00,7.4,7.41,7.38,7.41,262400.0,6.1857,6.1941,6.169,6.1941,262400.0
2011-08-05 15:55:00,7.41,7.41,7.39,7.39,320800.0,6.1941,6.1941,6.1773,6.1773,320800.0
2011-08-08 09:30:00,7.26,7.29,7.18,7.28,96400.0,6.0687,6.0938,6.0018,6.0854,96400.0
2011-08-08 09:35:00,7.3,7.33,7.26,7.31,64800.0,6.1021,6.1272,6.0687,6.1105,64800.0
2011-08-08 09:40:00,7.32,7.33,7.28,7.33,67200.0,6.1188,6.1272,6.0854,6.1272,67200.0
2011-08-08 09:45:00,7.33,7.33,7.26,7.26,36400.0,6.1272,6.1272,6.0687,6.0687,36400.0
2011-08-08 09:50:00,7.26,7.27,7.23,7.24,46800.0,6.0687,6.077,6.0436,6.052,46800.0
2011-08-08 09:55:00,7.23,7.26,7.23,7.25,49600.0,6.0436,6.0687,6.0436,6.0603,49600.0
2011-08-08 10:00:00,7.25,7.26,7.23,7.23,107200.0,6.0603,6.0687,6.0436,6.0436,107200.0
2011-08-08 10:05:00,7.23,7.24,7.2,7.21,59200.0,6.0436,6.052,6.0185,6.0269,59200.0
2011-08-08 10:10:00,7.21,7.22,7.19,7.19,39200.0,6.0269,6.0352,6.0102,6.0102,39200.0
2011-08-08 10:15:00,7.19,7.19,7.15,7.18,115200.0,6.0102,6.0102,5.9767,6.0018,115200.0
2011-08-08 10:20:00,7.18,7.18,7.16,7.17,43600.0,6.0018,6.0018,5.9851,5.9934,43600.0
2011-08-08 10:25:00,7.16,7.17,7.12,7.13,190800.0,5.9851,5.9934,5.9517,5.96,190800.0
2011-08-08 10:30:00,7.14,7.16,7.11,7.13,81200.0,5.9684,5.9851,5.9433,5.96,81200.0
2011-08-08 10:35:00,7.13,7.13,7.09,7.13,69200.0,5.96,5.96,5.9266,5.96,69200.0
2011-08-08 10:40:00,7.13,7.16,7.13,7.15,95600.0,5.96,5.9851,5.96,5.9767,95600.0
2011-08-08 10:45:00,7.15,7.18,7.13,7.18,81600.0,5.9767,6.0018,5.96,6.0018,81600.0
2011-08-08 10:50:00,7.18,7.18,7.15,7.15,30000.0,6.0018,6.0018,5.9767,5.9767,30000.0
2011-08-08 10:55:00,7.15,7.15,7.13,7.14,31600.0,5.9767,5.9767,5.96,5.9684,31600.0
2011-08-08 11:00:00,7.14,7.16,7.13,7.16,78400.0,5.9684,5.9851,5.96,5.9851,78400.0
2011-08-08 11:05:00,7.16,7.21,7.16,7.21,83200.0,5.9851,6.0269,5.9851,6.0269,83200.0
2011-08-08 11:10:00,7.2,7.23,7.2,7.21,47600.0,6.0185,6.0436,6.0185,6.0269,47600.0
2011-08-08 11:15:00,7.21,7.21,7.18,7.2,91200.0,6.0269,6.0269,6.0018,6.0185,91200.0
2011-08-08 11:20:00,7.19,7.19,7.16,7.17,31200.0,6.0102,6.0102,5.9851,5.9934,31200.0
2011-08-08 11:25:00,7.17,7.17,7.15,7.16,21600.0,5.9934,5.9934,5.9767,5.9851,21600.0
2011-08-08 11:30:00,7.16,7.16,7.14,7.15,32400.0,5.9851,5.9851,5.9684,5.9767,32400.0
2011-08-08 11:35:00,7.15,7.15,7.13,7.13,22800.0,5.9767,5.9767,5.96,5.96,22800.0
2011-08-08 11:40:00,7.14,7.15,7.13,7.13,48000.0,5.9684,5.9767,5.96,5.96,48000.0
2011-08-08 11:45:00,7.14,7.15,7.12,7.15,33600.0,5.9684,5.9767,5.9517,5.9767,33600.0
2011-08-08 11:50:00,7.15,7.16,7.14,7.15,34400.0,5.9767,5.9851,5.9684,5.9767,34400.0
2011-08-08 11:55:00,7.15,7.15,7.13,7.13,39600.0,5.9767,5.9767,5.96,5.96,39600.0
2011-08-08 12:00:00,7.13,7.13,7.1,7.1,50800.0,5.96,5.96,5.9349,5.9349,50800.0
2011-08-08 12:05:00,7.1,7.12,7.09,7.12,38400.0,5.9349,5.9517,5.9266,5.9517,38400.0
2011-08-08 12:10:00,7.12,7.13,7.11,7.11,45200.0,5.9517,5.96,5.9433,5.9433,45200.0
2011-08-08 12:15:00,7.12,7.13,7.09,7.1,86800.0,5.9517,5.96,5.9266,5.9349,86800.0
2011-08-08 12:20:00,7.1,7.12,7.09,7.12,62000.0,5.9349,5.9517,5.9266,5.9517,62000.0
2011-08-08 12:25:00,7.12,7.12,7.1,7.1,38800.0,5.9517,5.9517,5.9349,5.9349,38800.0
2011-08-08 12:30:00,7.1,7.11,7.1,7.1,37200.0,5.9349,5.9433,5.9349,5.9349,37200.0
2011-08-08 12:35:00,7.1,7.11,7.1,7.1,51200.0,5.9349,5.9433,5.9349,5.9349,51200.0
2011-08-08 12:40:00,7.1,7.12,7.1,7.1,78800.0,5.9349,5.9517,5.9349,5.9349,78800.0
2011-08-08 12:45:00,7.1,7.13,7.1,7.12,128800.0,5.9349,5.96,5.9349,5.9517,128800.0
2011-08-08 12:50:00,7.12,7.12,7.1,7.11,122400.0,5.9517,5.9517,5.9349,5.9433,122400.0
2011-08-08 12:55:00,7.11,7.11,7.09,7.09,69200.0,5.9433,5.9433,5.9266,5.9266,69200.0
2011-08-08 13:00:00,7.09,7.1,7.08,7.08,80800.0,5.9266,5.9349,5.9182,5.9182,80800.0
2011-08-08 13:05:00,7.09,7.09,7.07,7.07,71600.0,5.9266,5.9266,5.9099,5.9099,71600.0
2011-08-08 13:10:00,7.07,7.07,7.05,7.05,89600.0,5.9099,5.9099,5.8931,5.8931,89600.0
2011-08-08 13:15:00,7.05,7.05,7.04,7.05,100400.0,5.8931,5.8931,5.8848,5.8931,100400.0
2011-08-08 13:20:00,7.05,7.07,7.05,7.06,79200.0,5.8931,5.9099,5.8931,5.9015,79200.0
2011-08-08 13:25:00,7.06,7.06,7.05,7.06,72400.0,5.9015,5.9015,5.8931,5.9015,72400.0
2011-08-08 13:30:00,7.05,7.06,7.04,7.05,46800.0,5.8931,5.9015,5.8848,5.8931,46800.0
2011-08-08 13:35:00,7.05,7.06,7.02,7.02,123600.0,5.8931,5.9015,5.8681,5.8681,123600.0
2011-08-08 13:40:00,7.02,7.03,7.01,7.01,62800.0,5.8681,5.8764,5.8597,5.8597,62800.0
2011-08-08 13:45:00,7.02,7.02,7.0,7.01,76400.0,5.8681,5.8681,5.8513,5.8597,76400.0
2011-08-08 13:50:00,7.01,7.03,7.0,7.02,66000.0,5.8597,5.8764,5.8513,5.8681,66000.0
2011-08-08 13:55:00,7.03,7.03,6.99,7.0,72800.0,5.8764,5.8764,5.843,5.8513,72800.0
2011-08-08 14:00:00,7.0,7.02,6.99,7.02,220800.0,5.8513,5.8681,5.843,5.8681,220800.0
2011-08-08 14:05:00,7.01,7.02,6.98,6.99,319200.0,5.8597,5.8681,5.8346,5.843,319200.0
2011-08-08 14:10:00,6.99,7.0,6.96,6.96,144800.0,5.843,5.8513,5.8179,5.8179,144800.0
2011-08-08 14:15:00,6.96,6.96,6.91,6.94,341200.0,5.8179,5.8179,5.7761,5.8012,341200.0
2011-08-08 14:20:00,6.94,6.95,6.9,6.91,140400.0,5.8012,5.8095,5.7678,5.7761,140400.0
2011-08-08 14:25:00,6.91,6.93,6.86,6.93,313600.0,5.7761,5.7928,5.7343,5.7928,313600.0
2011-08-08 14:30:00,6.93,6.98,6.91,6.98,136000.0,5.7928,5.8346,5.7761,5.8346,136000.0
2011-08-08 14:35:00,6.98,6.99,6.93,6.95,60000.0,5.8346,5.843,5.7928,5.8095,60000.0
2011-08-08 14:40:00,6.95,6.97,6.94,6.96,61200.0,5.8095,5.8263,5.8012,5.8179,61200.0
2011-08-08 14:45:00,6.96,6.96,6.92,6.94,66800.0,5.8179,5.8179,5.7845,5.8012,66800.0
2011-08-08 14:50:00,6.94,6.95,6.93,6.95,50800.0,5.8012,5.8095,5.7928,5.8095,50800.0
2011-08-08 14:55:00,6.95,6.95,6.92,6.93,69600.0,5.8095,5.8095,5.7845,5.7928,69600.0
2011-08-08 15:00:00,6.93,6.95,6.93,6.95,91200.0,5.7928,5.8095,5.7928,5.8095,91200.0
2011-08-08 15:05:00,6.95,6.98,6.93,6.98,108000.0,5.8095,5.8346,5.7928,5.8346,108000.0
2011-08-08 15:10:00,6.97,7.03,6.96,7.03,401600.0,5.8263,5.8764,5.8179,5.8764,401600.0
2011-08-08 15:15:00,7.03,7.08,7.02,7.06,440800.0,5.8764,5.9182,5.8681,5.9015,440800.0
2011-08-08 15:20:00,7.06,7.07,7.05,7.07,370800.0,5.9015,5.9099,5.8931,5.9099,370800.0
2011-08-08 15:25:00,7.07,7.07,7.0,7.01,236000.0,5.9099,5.9099,5.8513,5.8597,236000.0
2011-08-08 15:30:00,7.01,7.02,6.96,6.98,253200.0,5.8597,5.8681,5.8179,5.8346,253200.0
2011-08-08 15:35:00,6.97,6.97,6.94,6.96,196400.0,5.8263,5.8263,5.8012,5.8179,196400.0
2011-08-08 15:40:00,6.96,6.97,6.92,6.93,156000.0,5.8179,5.8263,5.7845,5.7928,156000.0
2011-08-08 15:45:00,6.92,6.92,6.86,6.88,328800.0,5.7845,5.7845,5.7343,5.751,328800.0
2011-08-08 15:50:00,6.88,6.88,6.83,6.84,717200.0,5.751,5.751,5.7092,5.7176,717200.0
2011-08-08 15:55:00,6.84,6.84,6.81,6.81,753600.0,5.7176,5.7176,5.6925,5.6925,753600.0
2011-08-09 09:30:00,6.92,6.94,6.81,6.82,182800.0,5.7845,5.8012,5.6925,5.7009,182800.0
2011-08-09 09:35:00,6.84,6.86,6.78,6.78,83200.0,5.7176,5.7343,5.6674,5.6674,83200.0
2011-08-09 09:40:00,6.78,6.79,6.72,6.73,154400.0,5.6674,5.6758,5.6173,5.6257,154400.0
2011-08-09 09:45:00,6.73,6.77,6.72,6.76,93600.0,5.6257,5.6591,5.6173,5.6507,93600.0
2011-08-09 09:50:00,6.77,6.79,6.74,6.76,240000.0,5.6591,5.6758,5.634,5.6507,240000.0
2011-08-09 09:55:00,6.75,6.78,6.74,6.78,201600.0,5.6424,5.6674,5.634,5.6674,201600.0
2011-08-09 10:00:00,6.79,6.83,6.78,6.81,99200.0,5.6758,5.7092,5.6674,5.6925,99200.0
2011-08-09 10:05:00,6.8,6.84,6.79,6.8,92400.0,5.6842,5.7176,5.6758,5.6842,92400.0
2011-08-09 10:10:00,6.81,6.83,6.78,6.82,77600.0,5.6925,5.7092,5.6674,5.7009,77600.0
2011-08-09 10:15:00,6.83,6.84,6.78,6.8,126000.0,5.7092,5.7176,5.6674,5.6842,126000.0
2011-08-09 10:20:00,6.8,6.8,6.76,6.77,154800.0,5.6842,5.6842,5.6507,5.6591,154800.0
2011-08-09 10:25:00,6.77,6.81,6.77,6.81,124400.0,5.6591,5.6925,5.6591,5.6925,124400.0
2011-08-09 10:30:00,6.81,6.84,6.78,6.83,162400.0,5.6925,5.7176,5.6674,5.7092,162400.0
2011-08-09 10:35:00,6.83,6.83,6.81,6.82,82800.0,5.7092,5.7092,5.6925,5.7009,82800.0
2011-08-09 10:40:00,6.81,6.81,6.78,6.78,66000.0,5.6925,5.6925,5.6674,5.6674,66000.0
2011-08-09 10:45:00,6.78,6.83,6.78,6.8,104400.0,5.6674,5.7092,5.6674,5.6842,104400.0
2011-08-09 10:50:00,6.81,6.83,6.79,6.8,114800.0,5.6925,5.7092,5.6758,5.6842,114800.0
2011-08-09 10:55:00,6.8,6.82,6.8,6.8,104000.0,5.6842,5.7009,5.6842,5.6842,104000.0
2011-08-09 11:00:00,6.8,6.8,6.77,6.77,69600.0,5.6842,5.6842,5.6591,5.6591,69600.0
2011-08-09 11:05:00,6.77,6.81,6.77,6.79,78000.0,5.6591,5.6925,5.6591,5.6758,78000.0
2011-08-09 11:10:00,6.79,6.79,6.76,6.78,143200.0,5.6758,5.6758,5.6507,5.6674,143200.0
2011-08-09 11:15:00,6.78,6.8,6.77,6.79,93200.0,5.6674,5.6842,5.6591,5.6758,93200.0
2011-08-09 11:20:00,6.8,6.81,6.79,6.8,115600.0,5.6842,5.6925,5.6758,5.6842,115600.0
2011-08-09 11:25:00,6.8,6.84,6.8,6.84,41200.0,5.6842,5.7176,5.6842,5.7176,41200.0
2011-08-09 11:30:00,6.84,6.84,6.8,6.81,96400.0,5.7176,5.7176,5.6842,5.6925,96400.0
2011-08-09 11:35:00,6.81,6.82,6.8,6.8,78800.0,5.6925,5.7009,5.6842,5.6842,78800.0
2011-08-09 11:40:00,6.8,6.84,6.8,6.83,58800.0,5.6842,5.7176,5.6842,5.7092,58800.0
2011-08-09 11:45:00,6.83,6.84,6.82,6.82,78400.0,5.7092,5.7176,5.7009,5.7009,78400.0
2011-08-09 11:50:00,6.83,6.86,6.82,6.85,39200.0,5.7092,5.7343,5.7009,5.726,39200.0
2011-08-09 11:55:00,6.85,6.88,6.85,6.87,66800.0,5.726,5.751,5.726,5.7427,66800.0
2011-08-09 12:00:00,6.87,6.88,6.86,6.87,46400.0,5.7427,5.751,5.7343,5.7427,46400.0
2011-08-09 12:05:00,6.87,6.89,6.86,6.89,74800.0,5.7427,5.7594,5.7343,5.7594,74800.0
2011-08-09 12:10:00,6.89,6.9,6.88,6.9,78000.0,5.7594,5.7678,5.751,5.7678,78000.0
2011-08-09 12:15:00,6.89,6.9,6.89,6.9,32400.0,5.7594,5.7678,5.7594,5.7678,32400.0
2011-08-09 12:20:00,6.9,6.91,6.9,6.91,51600.0,5.7678,5.7761,5.7678,5.7761,51600.0
2011-08-09 12:25:00,6.91,6.91,6.9,6.91,38400.0,5.7761,5.7761,5.7678,5.7761,38400.0
2011-08-09 12:30:00,6.91,6.91,6.9,6.9,33200.0,5.7761,5.7761,5.7678,5.7678,33200.0
2011-08-09 12:35:00,6.91,6.92,6.9,6.92,16000.0,5.7761,5.7845,5.7678,5.7845,16000.0
2011-08-09 12:40:00,6.92,6.92,6.9,6.9,30800.0,5.7845,5.7845,5.7678,5.7678,30800.0
2011-08-09 12:45:00,6.9,6.9,6.88,6.88,66000.0,5.7678,5.7678,5.751,5.751,66000.0
2011-08-09 12:50:00,6.88,6.88,6.85,6.87,59200.0,5.751,5.751,5.726,5.7427,59200.0
2011-08-09 12:55:00,6.87,6.87,6.84,6.84,48800.0,5.7427,5.7427,5.7176,5.7176,48800.0
2011-08-09 13:00:00,6.84,6.84,6.82,6.83,61600.0,5.7176,5.7176,5.7009,5.7092,61600.0
2011-08-09 13:05:00,6.83,6.86,6.83,6.85,96400.0,5.7092,5.7343,5.7092,5.726,96400.0
2011-08-09 13:10:00,6.85,6.86,6.84,6.86,42400.0,5.726,5.7343,5.7176,5.7343,42400.0
2011-08-09 13:15:00,6.86,6.87,6.85,6.86,41200.0,5.7343,5.7427,5.726,5.7343,41200.0
2011-08-09 13:20:00,6.86,6.86,6.86,6.86,28000.0,5.7343,5.7343,5.7343,5.7343,28000.0
2011-08-09 13:25:00,6.86,6.86,6.86,6.86,31200.0,5.7343,5.7343,5.7343,5.7343,31200.0
2011-08-09 13:30:00,6.86,6.86,6.84,6.85,46800.0,5.7343,5.7343,5.7176,5.726,46800.0
2011-08-09 13:35:00,6.85,6.85,6.84,6.84,34800.0,5.726,5.726,5.7176,5.7176,34800.0
2011-08-09 13:40:00,6.84,6.84,6.83,6.84,41200.0,5.7176,5.7176,5.7092,5.7176,41200.0
2011-08-09 13:45:00,6.84,6.84,6.81,6.81,61600.0,5.7176,5.7176,5.6925,5.6925,61600.0
2011-08-09 13:50:00,6.81,6.81,6.78,6.78,72000.0,5.6925,5.6925,5.6674,5.6674,72000.0
2011-08-09 13:55:00,6.78,6.81,6.77,6.8,42800.0,5.6674,5.6925,5.6591,5.6842,42800.0
2011-08-09 14:00:00,6.8,6.82,6.8,6.81,53600.0,5.6842,5.7009,5.6842,5.6925,53600.0
2011-08-09 14:05:00,6.81,6.81,6.79,6.79,36800.0,5.6925,5.6925,5.6758,5.6758,36800.0
2011-08-09 14:10:00,6.79,6.82,6.78,6.81,97200.0,5.6758,5.7009,5.6674,5.6925,97200.0
2011-08-09 14:15:00,6.81,6.88,6.8,6.81,92800.0,5.6925,5.751,5.6842,5.6925,92800.0
2011-08-09 14:20:00,6.81,6.81,6.69,6.73,125600.0,5.6925,5.6925,5.5922,5.6257,125600.0
2011-08-09 14:25:00,6.74,6.79,6.74,6.78,85600.0,5.634,5.6758,5.634,5.6674,85600.0
2011-08-09 14:30:00,6.78,6.79,6.76,6.76,326000.0,5.6674,5.6758,5.6507,5.6507,326000.0
2011-08-09 14:35:00,6.76,6.78,6.72,6.73,302800.0,5.6507,5.6674,5.6173,5.6257,302800.0
2011-08-09 14:40:00,6.72,6.73,6.66,6.66,517200.0,5.6173,5.6257,5.5671,5.5671,517200.0
2011-08-09 14:45:00,6.65,6.74,6.65,6.73,299600.0,5.5588,5.634,5.5588,5.6257,299600.0
2011-08-09 14:50:00,6.73,6.8,6.73,6.78,264400.0,5.6257,5.6842,5.6257,5.6674,264400.0
2011-08-09 14:55:00,6.78,6.8,6.76,6.77,284000.0,5.6674,5.6842,5.6507,5.6591,284000.0
2011-08-09 15:00:00,6.78,6.82,6.74,6.81,187600.0,5.6674,5.7009,5.634,5.6925,187600.0
2011-08-09 15:05:00,6.82,6.83,6.8,6.82,146400.0,5.7009,5.7092,5.6842,5.7009,146400.0
2011-08-09 15:10:00,6.82,6.89,6.81,6.88,136800.0,5.7009,5.7594,5.6925,5.751,136800.0
2011-08-09 15:15:00,6.88,6.93,6.87,6.92,133600.0,5.751,5.7928,5.7427,5.7845,133600.0
2011-08-09 15:20:00,6.91,6.92,6.88,6.9,137200.0,5.7761,5.7845,5.751,5.7678,137200.0
2011-08-09 15:25:00,6.9,6.95,6.87,6.93,122000.0,5.7678,5.8095,5.7427,5.7928,122000.0
2011-08-09 15:30:00,6.93,6.94,6.88,6.91,129600.0,5.7928,5.8012,5.751,5.7761,129600.0
2011-08-09 15:35:00,6.9,6.92,6.88,6.9,120000.0,5.7678,5.7845,5.751,5.7678,120000.0
2011-08-09 15:40:00,6.91,6.97,6.9,6.96,147200.0,5.7761,5.8263,5.7678,5.8179,147200.0
2011-08-09 15:45:00,6.96,7.03,6.96,7.02,281200.0,5.8179,5.8764,5.8179,5.8681,281200.0
2011-08-09 15:50:00,7.02,7.04,7.0,7.03,256800.0,5.8681,5.8848,5.8513,5.8764,256800.0
2011-08-09 15:55:00,7.03,7.09,7.03,7.09,401200.0,5.8764,5.9266,5.8764,5.9266,401200.0
2011-08-10 09:30:00,6.99,6.99,6.85,6.9,131600.0,5.843,5.843,5.726,5.7678,131600.0
2011-08-10 09:35:00,6.9,6.96,6.88,6.95,90800.0,5.7678,5.8179,5.751,5.8095,90800.0
2011-08-10 09:40:00,6.93,7.0,6.92,7.0,86000.0,5.7928,5.8513,5.7845,5.8513,86000.0
2011-08-10 09:45:00,7.0,7.05,6.99,7.02,147200.0,5.8513,5.8931,5.843,5.8681,147200.0
2011-08-10 09:50:00,7.02,7.04,6.99,7.02,90400.0,5.8681,5.8848,5.843,5.8681,90400.0
2011-08-10 09:55:00,7.03,7.06,6.99,6.99,127600.0,5.8764,5.9015,5.843,5.843,127600.0
2011-08-10 10:00:00,6.99,7.0,6.95,6.97,120000.0,5.843,5.8513,5.8095,5.8263,120000.0
2011-08-10 10:05:00,6.97,7.0,6.95,6.95,46400.0,5.8263,5.8513,5.8095,5.8095,46400.0
2011-08-10 10:10:00,6.95,6.95,6.89,6.94,90400.0,5.8095,5.8095,5.7594,5.8012,90400.0
2011-08-10 10:15:00,6.93,6.95,6.92,6.94,86400.0,5.7928,5.8095,5.7845,5.8012,86400.0
2011-08-10 10:20:00,6.93,6.95,6.89,6.91,126400.0,5.7928,5.8095,5.7594,5.7761,126400.0
2011-08-10 10:25:00,6.92,6.95,6.91,6.93,64400.0,5.7845,5.8095,5.7761,5.7928,64400.0
2011-08-10 10:30:00,6.93,7.0,6.92,6.98,129200.0,5.7928,5.8513,5.7845,5.8346,129200.0
2011-08-10 10:35:00,6.97,6.99,6.93,6.96,72800.0,5.8263,5.843,5.7928,5.8179,72800.0
2011-08-10 10:40:00,6.96,6.99,6.92,6.92,95600.0,5.8179,5.843,5.7845,5.7845,95600.0
2011-08-10 10:45:00,6.92,6.94,6.9,6.92,64800.0,5.7845,5.8012,5.7678,5.7845,64800.0
2011-08-10 10:50:00,6.92,6.92,6.88,6.89,62800.0,5.7845,5.7845,5.751,5.7594,62800.0
2011-08-10 10:55:00,6.89,6.94,6.89,6.93,68000.0,5.7594,5.8012,5.7594,5.7928,68000.0
2011-08-10 11:00:00,6.93,6.93,6.88,6.88,145200.0,5.7928,5.7928,5.751,5.751,145200.0
2011-08-10 11:05:00,6.88,6.93,6.88,6.93,166400.0,5.751,5.7928,5.751,5.7928,166400.0
2011-08-10 11:10:00,6.92,6.95,6.92,6.93,78400.0,5.7845,5.8095,5.7845,5.7928,78400.0
2011-08-10 11:15:00,6.92,6.96,6.92,6.93,74000.0,5.7845,5.8179,5.7845,5.7928,74000.0
2011-08-10 11:20:00,6.93,6.93,6.9,6.91,82000.0,5.7928,5.7928,5.7678,5.7761,82000.0
2011-08-10 11:25:00,6.91,6.92,6.89,6.9,68400.0,5.7761,5.7845,5.7594,5.7678,68400.0
2011-08-10 11:30:00,6.9,6.93,6.89,6.92,73200.0,5.7678,5.7928,5.7594,5.7845,73200.0
2011-08-10 11:35:00,6.92,6.92,6.89,6.91,309200.0,5.7845,5.7845,5.7594,5.7761,309200.0
2011-08-10 11:40:00,6.91,6.96,6.91,6.95,188400.0,5.7761,5.8179,5.7761,5.8095,188400.0
2011-08-10 11:45:00,6.95,6.96,6.91,6.91,79600.0,5.8095,5.8179,5.7761,5.7761,79600.0
2011-08-10 11:50:00,6.92,6.93,6.91,6.93,103600.0,5.7845,5.7928,5.7761,5.7928,103600.0
2011-08-10 11:55:00,6.93,6.95,6.91,6.92,102800.0,5.7928,5.8095,5.7761,5.7845,102800.0
2011-08-10 12:00:00,6.92,6.93,6.89,6.91,83200.0,5.7845,5.7928,5.7594,5.7761,83200.0
2011-08-10 12:05:00,6.92,6.93,6.91,6.91,48000.0,5.7845,5.7928,5.7761,5.7761,48000.0
2011-08-10 12:10:00,6.91,6.92,6.91,6.92,70000.0,5.7761,5.7845,5.7761,5.7845,70000.0
2011-08-10 12:15:00,6.91,6.94,6.91,6.93,62400.0,5.7761,5.8012,5.7761,5.7928,62400.0
2011-08-10 12:20:00,6.93,6.94,6.92,6.93,130000.0,5.7928,5.8012,5.7845,5.7928,130000.0
2011-08-10 12:25:00,6.93,6.93,6.91,6.92,303200.0,5.7928,5.7928,5.7761,5.7845,303200.0
2011-08-10 12:30:00,6.92,6.92,6.91,6.92,125600.0,5.7845,5.7845,5.7761,5.7845,125600.0
2011-08-10 12:35:00,6.92,6.93,6.89,6.9,175600.0,5.7845,5.7928,5.7594,5.7678,175600.0
2011-08-10 12:40:00,6.9,6.92,6.88,6.91,156800.0,5.7678,5.7845,5.751,5.7761,156800.0
2011-08-10 12:45:00,6.91,6.93,6.91,6.92,86800.0,5.7761,5.7928,5.7761,5.7845,86800.0
2011-08-10 12:50:00,6.92,6.93,6.91,6.93,95200.0,5.7845,5.7928,5.7761,5.7928,95200.0
2011-08-10 12:55:00,6.93,6.96,6.93,6.95,118000.0,5.7928,5.8179,5.7928,5.8095,118000.0
2011-08-10 13:00:00,6.95,6.96,6.92,6.96,131200.0,5.8095,5.8179,5.7845,5.8179,131200.0
2011-08-10 13:05:00,6.96,6.96,6.93,6.94,129200.0,5.8179,5.8179,5.7928,5.8012,129200.0
2011-08-10 13:10:00,6.94,6.95,6.93,6.95,139200.0,5.8012,5.8095,5.7928,5.8095,139200.0
2011-08-10 13:15:00,6.95,6.96,6.91,6.93,147200.0,5.8095,5.8179,5.7761,5.7928,147200.0
2011-08-10 13:20:00,6.93,6.93,6.91,6.93,159600.0,5.7928,5.7928,5.7761,5.7928,159600.0
2011-08-10 13:25:00,6.93,6.95,6.92,6.94,49200.0,5.7928,5.8095,5.7845,5.8012,49200.0
2011-08-10 13:30:00,6.93,6.94,6.92,6.93,68000.0,5.7928,5.8012,5.7845,5.7928,68000.0
2011-08-10 13:35:00,6.93,6.93,6.93,6.93,152000.0,5.7928,5.7928,5.7928,5.7928,152000.0
2011-08-10 13:40:00,6.93,6.95,6.92,6.94,82800.0,5.7928,5.8095,5.7845,5.8012,82800.0
2011-08-10 13:45:00,6.95,6.99,6.95,6.97,88800.0,5.8095,5.843,5.8095,5.8263,88800.0
2011-08-10 13:50:00,6.96,7.0,6.96,7.0,116000.0,5.8179,5.8513,5.8179,5.8513,116000.0
2011-08-10 13:55:00,7.0,7.0,6.98,7.0,110400.0,5.8513,5.8513,5.8346,5.8513,110400.0
2011-08-10 14:00:00,7.0,7.0,6.98,6.99,116400.0,5.8513,5.8513,5.8346,5.843,116400.0
2011-08-10 14:05:00,6.99,7.03,6.99,7.02,88000.0,5.843,5.8764,5.843,5.8681,88000.0
2011-08-10 14:10:00,7.02,7.06,7.02,7.04,142800.0,5.8681,5.9015,5.8681,5.8848,142800.0
2011-08-10 14:15:00,7.04,7.05,7.01,7.03,122000.0,5.8848,5.8931,5.8597,5.8764,122000.0
2011-08-10 14:20:00,7.03,7.05,7.02,7.04,92400.0,5.8764,5.8931,5.8681,5.8848,92400.0
2011-08-10 14:25:00,7.04,7.05,7.01,7.02,102800.0,5.8848,5.8931,5.8597,5.8681,102800.0
2011-08-10 14:30:00,7.02,7.05,7.01,7.02,268800.0,5.8681,5.8931,5.8597,5.8681,268800.0
2011-08-10 14:35:00,7.02,7.03,7.0,7.0,153600.0,5.8681,5.8764,5.8513,5.8513,153600.0
2011-08-10 14:40:00,7.0,7.02,7.0,7.01,91200.0,5.8513,5.8681,5.8513,5.8597,91200.0
2011-08-10 14:45:00,7.01,7.03,7.0,7.01,96400.0,5.8597,5.8764,5.8513,5.8597,96400.0
2011-08-10 14:50:00,7.01,7.01,6.98,6.98,185200.0,5.8597,5.8597,5.8346,5.8346,185200.0
2011-08-10 14:55:00,6.98,6.99,6.95,6.95,107200.0,5.8346,5.843,5.8095,5.8095,107200.0
2011-08-10 15:00:00,6.95,6.96,6.94,6.96,96000.0,5.8095,5.8179,5.8012,5.8179,96000.0
2011-08-10 15:05:00,6.96,6.97,6.92,6.92,155600.0,5.8179,5.8263,5.7845,5.7845,155600.0
2011-08-10 15:10:00,6.92,6.93,6.91,6.92,200800.0,5.7845,5.7928,5.7761,5.7845,200800.0
2011-08-10 15:15:00,6.93,6.95,6.91,6.93,164000.0,5.7928,5.8095,5.7761,5.7928,164000.0
2011-08-10 15:20:00,6.93,6.95,6.93,6.95,101600.0,5.7928,5.8095,5.7928,5.8095,101600.0
2011-08-10 15:25:00,6.95,6.97,6.91,6.92,170000.0,5.8095,5.8263,5.7761,5.7845,170000.0
2011-08-10 15:30:00,6.92,6.92,6.87,6.88,232800.0,5.7845,5.7845,5.7427,5.751,232800.0
2011-08-10 15:35:00,6.88,6.91,6.88,6.9,186400.0,5.751,5.7761,5.751,5.7678,186400.0
2011-08-10 15:40:00,6.9,6.94,6.9,6.91,648800.0,5.7678,5.8012,5.7678,5.7761,648800.0
2011-08-10 15:45:00,6.91,6.91,6.88,6.88,258000.0,5.7761,5.7761,5.751,5.751,258000.0
2011-08-10 15:50:00,6.88,6.88,6.83,6.83,675200.0,5.751,5.751,5.7092,5.7092,675200.0
2011-08-10 15:55:00,6.83,6.84,6.81,6.81,635200.0,5.7092,5.7176,5.6925,5.6925,635200.0
2011-08-11 09:30:00,6.83,6.93,6.83,6.93,103600.0,5.7092,5.7928,5.7092,5.7928,103600.0
2011-08-11 09:35:00,6.93,6.96,6.9,6.93,76800.0,5.7928,5.8179,5.7678,5.7928,76800.0
2011-08-11 09:40:00,6.93,6.96,6.91,6.92,90800.0,5.7928,5.8179,5.7761,5.7845,90800.0
2011-08-11 09:45:00,6.91,6.97,6.9,6.93,65600.0,5.7761,5.8263,5.7678,5.7928,65600.0
2011-08-11 09:50:00,6.92,6.93,6.86,6.88,125200.0,5.7845,5.7928,5.7343,5.751,125200.0
2011-08-11 09:55:00,6.88,6.94,6.87,6.92,48400.0,5.751,5.8012,5.7427,5.7845,48400.0
2011-08-11 10:00:00,6.92,6.95,6.92,6.95,36000.0,5.7845,5.8095,5.7845,5.8095,36000.0
2011-08-11 10:05:00,6.96,6.96,6.92,6.93,40800.0,5.8179,5.8179,5.7845,5.7928,40800.0
2011-08-11 10:10:00,6.93,6.93,6.91,6.93,108400.0,5.7928,5.7928,5.7761,5.7928,108400.0
2011-08-11 10:15:00,6.93,6.99,6.93,6.97,58800.0,5.7928,5.843,5.7928,5.8263,58800.0
2011-08-11 10:20:00,6.96,7.0,6.96,6.98,63600.0,5.8179,5.8513,5.8179,5.8346,63600.0
2011-08-11 10:25:00,6.98,7.0,6.97,6.97,23200.0,5.8346,5.8513,5.8263,5.8263,23200.0
2011-08-11 10:30:00,6.97,7.01,6.97,6.98,41200.0,5.8263,5.8597,5.8263,5.8346,41200.0
2011-08-11 10:35:00,6.98,7.0,6.95,7.0,56800.0,5.8346,5.8513,5.8095,5.8513,56800.0
2011-08-11 10:40:00,7.0,7.0,6.98,7.0,32800.0,5.8513,5.8513,5.8346,5.8513,32800.0
2011-08-11 10:45:00,7.01,7.05,7.0,7.05,64400.0,5.8597,5.8931,5.8513,5.8931,64400.0
2011-08-11 10:50:00,7.04,7.05,7.02,7.03,63600.0,5.8848,5.8931,5.8681,5.8764,63600.0
2011-08-11 10:55:00,7.02,7.03,7.0,7.01,83200.0,5.8681,5.8764,5.8513,5.8597,83200.0
2011-08-11 11:00:00,7.0,7.04,7.0,7.04,90400.0,5.8513,5.8848,5.8513,5.8848,90400.0
2011-08-11 11:05:00,7.03,7.05,7.03,7.03,45200.0,5.8764,5.8931,5.8764,5.8764,45200.0
2011-08-11 11:10:00,7.03,7.03,7.0,7.01,68000.0,5.8764,5.8764,5.8513,5.8597,68000.0
2011-08-11 11:15:00,7.0,7.0,6.98,7.0,81200.0,5.8513,5.8513,5.8346,5.8513,81200.0
2011-08-11 11:20:00,7.0,7.0,6.98,6.99,88400.0,5.8513,5.8513,5.8346,5.843,88400.0
2011-08-11 11:25:00,6.99,7.01,6.96,7.0,54800.0,5.843,5.8597,5.8179,5.8513,54800.0
2011-08-11 11:30:00,7.01,7.01,7.0,7.0,54000.0,5.8597,5.8597,5.8513,5.8513,54000.0
2011-08-11 11:35:00,7.0,7.01,6.99,7.01,148400.0,5.8513,5.8597,5.843,5.8597,148400.0
2011-08-11 11:40:00,7.01,7.03,7.01,7.03,81600.0,5.8597,5.8764,5.8597,5.8764,81600.0
2011-08-11 11:45:00,7.03,7.04,7.03,7.04,112000.0,5.8764,5.8848,5.8764,5.8848,112000.0
2011-08-11 11:50:00,7.04,7.06,7.04,7.06,66000.0,5.8848,5.9015,5.8848,5.9015,66000.0
2011-08-11 11:55:00,7.06,7.06,7.03,7.03,117200.0,5.9015,5.9015,5.8764,5.8764,117200.0
2011-08-11 12:00:00,7.03,7.04,7.0,7.01,55600.0,5.8764,5.8848,5.8513,5.8597,55600.0
2011-08-11 12:05:00,7.01,7.02,7.01,7.01,39200.0,5.8597,5.8681,5.8597,5.8597,39200.0
2011-08-11 12:10:00,7.01,7.01,6.99,7.0,31600.0,5.8597,5.8597,5.843,5.8513,31600.0
2011-08-11 12:15:00,7.0,7.02,7.0,7.0,23200.0,5.8513,5.8681,5.8513,5.8513,23200.0
2011-08-11 12:20:00,7.0,7.01,6.98,6.99,30400.0,5.8513,5.8597,5.8346,5.843,30400.0
2011-08-11 12:25:00,6.98,6.99,6.97,6.99,46000.0,5.8346,5.843,5.8263,5.843,46000.0
2011-08-11 12:30:00,6.98,7.01,6.98,7.01,64800.0,5.8346,5.8597,5.8346,5.8597,64800.0
2011-08-11 12:35:00,7.01,7.01,7.0,7.01,25600.0,5.8597,5.8597,5.8513,5.8597,25600.0
2011-08-11 12:40:00,7.01,7.04,7.01,7.04,47600.0,5.8597,5.8848,5.8597,5.8848,47600.0
2011-08-11 12:45:00,7.04,7.07,7.04,7.05,32800.0,5.8848,5.9099,5.8848,5.8931,32800.0
2011-08-11 12:50:00,7.05,7.06,7.04,7.05,24000.0,5.8931,5.9015,5.8848,5.8931,24000.0
2011-08-11 12:55:00,7.05,7.1,7.05,7.09,54800.0,5.8931,5.9349,5.8931,5.9266,54800.0
2011-08-11 13:00:00,7.09,7.09,7.04,7.04,55600.0,5.9266,5.9266,5.8848,5.8848,55600.0
2011-08-11 13:05:00,7.05,7.06,7.05,7.06,15600.0,5.8931,5.9015,5.8931,5.9015,15600.0
2011-08-11 13:10:00,7.06,7.09,7.06,7.07,37600.0,5.9015,5.9266,5.9015,5.9099,37600.0
2011-08-11 13:15:00,7.08,7.08,7.06,7.07,25600.0,5.9182,5.9182,5.9015,5.9099,25600.0
2011-08-11 13:20:00,7.06,7.07,7.05,7.07,30000.0,5.9015,5.9099,5.8931,5.9099,30000.0
2011-08-11 13:25:00,7.07,7.09,7.07,7.08,40800.0,5.9099,5.9266,5.9099,5.9182,40800.0
2011-08-11 13:30:00,7.08,7.1,7.08,7.1,32800.0,5.9182,5.9349,5.9182,5.9349,32800.0
2011-08-11 13:35:00,7.1,7.1,7.08,7.09,34800.0,5.9349,5.9349,5.9182,5.9266,34800.0
2011-08-11 13:40:00,7.09,7.09,7.05,7.05,50800.0,5.9266,5.9266,5.8931,5.8931,50800.0
2011-08-11 13:45:00,7.05,7.06,7.05,7.06,21200.0,5.8931,5.9015,5.8931,5.9015,21200.0
2011-08-11 13:50:00,7.06,7.07,7.05,7.07,28400.0,5.9015,5.9099,5.8931,5.9099,28400.0
2011-08-11 13:55:00,7.07,7.08,7.07,7.08,28400.0,5.9099,5.9182,5.9099,5.9182,28400.0
2011-08-11 14:00:00,7.08,7.08,7.06,7.08,47200.0,5.9182,5.9182,5.9015,5.9182,47200.0
2011-08-11 14:05:00,7.08,7.08,7.07,7.08,19600.0,5.9182,5.9182,5.9099,5.9182,19600.0
2011-08-11 14:10:00,7.08,7.1,7.08,7.1,34000.0,5.9182,5.9349,5.9182,5.9349,34000.0
2011-08-11 14:15:00,7.1,7.11,7.1,7.1,42000.0,5.9349,5.9433,5.9349,5.9349,42000.0
2011-08-11 14:20:00,7.1,7.17,7.1,7.17,438400.0,5.9349,5.9934,5.9349,5.9934,438400.0
2011-08-11 14:25:00,7.17,7.18,7.14,7.18,209200.0,5.9934,6.0018,5.9684,6.0018,209200.0
2011-08-11 14:30:00,7.18,7.18,7.16,7.16,202800.0,6.0018,6.0018,5.9851,5.9851,202800.0
2011-08-11 14:35:00,7.16,7.18,7.16,7.18,320800.0,5.9851,6.0018,5.9851,6.0018,320800.0
2011-08-11 14:40:00,7.18,7.21,7.18,7.21,412400.0,6.0018,6.0269,6.0018,6.0269,412400.0
2011-08-11 14:45:00,7.21,7.25,7.21,7.25,526000.0,6.0269,6.0603,6.0269,6.0603,526000.0
2011-08-11 14:50:00,7.25,7.25,7.23,7.24,283600.0,6.0603,6.0603,6.0436,6.052,283600.0
2011-08-11 14:55:00,7.24,7.25,7.23,7.25,197600.0,6.052,6.0603,6.0436,6.0603,197600.0
2011-08-11 15:00:00,7.25,7.27,7.24,7.27,208400.0,6.0603,6.077,6.052,6.077,208400.0
2011-08-11 15:05:00,7.27,7.31,7.26,7.26,218400.0,6.077,6.1105,6.0687,6.0687,218400.0
2011-08-11 15:10:00,7.26,7.27,7.26,7.27,64800.0,6.0687,6.077,6.0687,6.077,64800.0
2011-08-11 15:15:00,7.27,7.29,7.26,7.29,146000.0,6.077,6.0938,6.0687,6.0938,146000.0
2011-08-11 15:20:00,7.29,7.34,7.28,7.34,295200.0,6.0938,6.1356,6.0854,6.1356,295200.0
2011-08-11 15:25:00,7.34,7.36,7.33,7.34,307600.0,6.1356,6.1523,6.1272,6.1356,307600.0
2011-08-11 15:30:00,7.34,7.37,7.33,7.37,223200.0,6.1356,6.1606,6.1272,6.1606,223200.0
2011-08-11 15:35:00,7.38,7.38,7.35,7.37,278000.0,6.169,6.169,6.1439,6.1606,278000.0
2011-08-11 15:40:00,7.37,7.41,7.37,7.4,260000.0,6.1606,6.1941,6.1606,6.1857,260000.0
2011-08-11 15:45:00,7.4,7.41,7.38,7.39,422000.0,6.1857,6.1941,6.169,6.1773,422000.0
2011-08-11 15:50:00,7.39,7.4,7.37,7.38,597200.0,6.1773,6.1857,6.1606,6.169,597200.0
2011-08-11 15:55:00,7.38,7.38,7.31,7.32,742000.0,6.169,6.169,6.1105,6.1188,742000.0
2011-08-12 09:30:00,7.38,7.53,7.34,7.53,251600.0,6.169,6.2944,6.1356,6.2944,251600.0
2011-08-12 09:35:00,7.52,7.54,7.41,7.43,251200.0,6.286,6.3027,6.1941,6.2108,251200.0
2011-08-12 09:40:00,7.44,7.44,7.39,7.41,63600.0,6.2191,6.2191,6.1773,6.1941,63600.0
2011-08-12 09:45:00,7.41,7.48,7.41,7.48,121600.0,6.1941,6.2526,6.1941,6.2526,121600.0
2011-08-12 09:50:00,7.48,7.48,7.41,7.41,107200.0,6.2526,6.2526,6.1941,6.1941,107200.0
2011-08-12 09:55:00,7.41,7.42,7.37,7.39,145600.0,6.1941,6.2024,6.1606,6.1773,145600.0
2011-08-12 10:00:00,7.39,7.4,7.35,7.38,234800.0,6.1773,6.1857,6.1439,6.169,234800.0
2011-08-12 10:05:00,7.38,7.4,7.37,7.39,102000.0,6.169,6.1857,6.1606,6.1773,102000.0
2011-08-12 10:10:00,7.39,7.43,7.38,7.43,230800.0,6.1773,6.2108,6.169,6.2108,230800.0
2011-08-12 10:15:00,7.44,7.46,7.43,7.46,76800.0,6.2191,6.2359,6.2108,6.2359,76800.0
2011-08-12 10:20:00,7.46,7.46,7.43,7.43,80800.0,6.2359,6.2359,6.2108,6.2108,80800.0
2011-08-12 10:25:00,7.44,7.48,7.44,7.47,94400.0,6.2191,6.2526,6.2191,6.2442,94400.0
2011-08-12 10:30:00,7.47,7.48,7.46,7.46,122400.0,6.2442,6.2526,6.2359,6.2359,122400.0
2011-08-12 10:35:00,7.47,7.5,7.47,7.49,90400.0,6.2442,6.2693,6.2442,6.2609,90400.0
2011-08-12 10:40:00,7.49,7.49,7.45,7.45,86000.0,6.2609,6.2609,6.2275,6.2275,86000.0
2011-08-12 10:45:00,7.45,7.46,7.44,7.44,90800.0,6.2275,6.2359,6.2191,6.2191,90800.0
2011-08-12 10:50:00,7.44,7.44,7.42,7.44,80000.0,6.2191,6.2191,6.2024,6.2191,80000.0
2011-08-12 10:55:00,7.44,7.44,7.42,7.44,50000.0,6.2191,6.2191,6.2024,6.2191,50000.0
2011-08-12 11:00:00,7.44,7.45,7.42,7.42,48800.0,6.2191,6.2275,6.2024,6.2024,48800.0
2011-08-12 11:05:00,7.41,7.43,7.41,7.43,64400.0,6.1941,6.2108,6.1941,6.2108,64400.0
2011-08-12 11:10:00,7.44,7.45,7.43,7.43,33200.0,6.2191,6.2275,6.2108,6.2108,33200.0
2011-08-12 11:15:00,7.43,7.45,7.42,7.43,50400.0,6.2108,6.2275,6.2024,6.2108,50400.0
2011-08-12 11:20:00,7.43,7.43,7.41,7.42,55200.0,6.2108,6.2108,6.1941,6.2024,55200.0
2011-08-12 11:25:00,7.42,7.44,7.41,7.43,44800.0,6.2024,6.2191,6.1941,6.2108,44800.0
2011-08-12 11:30:00,7.43,7.44,7.42,7.43,42800.0,6.2108,6.2191,6.2024,6.2108,42800.0
2011-08-12 11:35:00,7.44,7.45,7.44,7.44,70800.0,6.2191,6.2275,6.2191,6.2191,70800.0
2011-08-12 11:40:00,7.45,7.46,7.44,7.46,62000.0,6.2275,6.2359,6.2191,6.2359,62000.0
2011-08-12 11:45:00,7.46,7.48,7.46,7.47,60000.0,6.2359,6.2526,6.2359,6.2442,60000.0
2011-08-12 11:50:00,7.47,7.48,7.46,7.48,53200.0,6.2442,6.2526,6.2359,6.2526,53200.0
2011-08-12 11:55:00,7.48,7.49,7.47,7.48,57200.0,6.2526,6.2609,6.2442,6.2526,57200.0
2011-08-12 12:00:00,7.48,7.49,7.48,7.49,52400.0,6.2526,6.2609,6.2526,6.2609,52400.0
2011-08-12 12:05:00,7.49,7.49,7.48,7.48,31200.0,6.2609,6.2609,6.2526,6.2526,31200.0
2011-08-12 12:10:00,7.48,7.48,7.46,7.47,55600.0,6.2526,6.2526,6.2359,6.2442,55600.0
2011-08-12 12:15:00,7.47,7.48,7.46,7.48,30000.0,6.2442,6.2526,6.2359,6.2526,30000.0
2011-08-12 12:20:00,7.48,7.5,7.48,7.49,70400.0,6.2526,6.2693,6.2526,6.2609,70400.0
2011-08-12 12:25:00,7.49,7.5,7.48,7.5,46000.0,6.2609,6.2693,6.2526,6.2693,46000.0
2011-08-12 12:30:00,7.49,7.5,7.47,7.48,102400.0,6.2609,6.2693,6.2442,6.2526,102400.0
2011-08-12 12:35:00,7.48,7.49,7.46,7.47,53600.0,6.2526,6.2609,6.2359,6.2442,53600.0
2011-08-12 12:40:00,7.47,7.48,7.46,7.47,55200.0,6.2442,6.2526,6.2359,6.2442,55200.0
2011-08-12 12:45:00,7.47,7.47,7.43,7.43,86000.0,6.2442,6.2442,6.2108,6.2108,86000.0
2011-08-12 12:50:00,7.43,7.44,7.43,7.44,28800.0,6.2108,6.2191,6.2108,6.2191,28800.0
2011-08-12 12:55:00,7.44,7.45,7.43,7.45,52400.0,6.2191,6.2275,6.2108,6.2275,52400.0
2011-08-12 13:00:00,7.45,7.46,7.44,7.46,44000.0,6.2275,6.2359,6.2191,6.2359,44000.0
2011-08-12 13:05:00,7.45,7.46,7.45,7.45,32000.0,6.2275,6.2359,6.2275,6.2275,32000.0
2011-08-12 13:10:00,7.45,7.45,7.44,7.44,54000.0,6.2275,6.2275,6.2191,6.2191,54000.0
2011-08-12 13:15:00,7.44,7.45,7.44,7.44,42400.0,6.2191,6.2275,6.2191,6.2191,42400.0
2011-08-12 13:20:00,7.44,7.45,7.43,7.43,45600.0,6.2191,6.2275,6.2108,6.2108,45600.0
2011-08-12 13:25:00,7.44,7.45,7.43,7.45,44800.0,6.2191,6.2275,6.2108,6.2275,44800.0
2011-08-12 13:30:00,7.45,7.45,7.43,7.44,55600.0,6.2275,6.2275,6.2108,6.2191,55600.0
2011-08-12 13:35:00,7.44,7.48,7.44,7.47,50400.0,6.2191,6.2526,6.2191,6.2442,50400.0
2011-08-12 13:40:00,7.47,7.48,7.47,7.47,32000.0,6.2442,6.2526,6.2442,6.2442,32000.0
2011-08-12 13:45:00,7.47,7.48,7.47,7.48,43600.0,6.2442,6.2526,6.2442,6.2526,43600.0
2011-08-12 13:50:00,7.48,7.48,7.47,7.47,82800.0,6.2526,6.2526,6.2442,6.2442,82800.0
2011-08-12 13:55:00,7.47,7.47,7.46,7.46,78000.0,6.2442,6.2442,6.2359,6.2359,78000.0
2011-08-12 14:00:00,7.46,7.47,7.46,7.47,68000.0,6.2359,6.2442,6.2359,6.2442,68000.0
2011-08-12 14:05:00,7.47,7.49,7.47,7.49,70800.0,6.2442,6.2609,6.2442,6.2609,70800.0
2011-08-12 14:10:00,7.49,7.49,7.46,7.47,91200.0,6.2609,6.2609,6.2359,6.2442,91200.0
2011-08-12 14:15:00,7.47,7.47,7.44,7.45,100800.0,6.2442,6.2442,6.2191,6.2275,100800.0
2011-08-12 14:20:00,7.45,7.45,7.41,7.42,105200.0,6.2275,6.2275,6.1941,6.2024,105200.0
2011-08-12 14:25:00,7.42,7.43,7.41,7.41,226000.0,6.2024,6.2108,6.1941,6.1941,226000.0
2011-08-12 14:30:00,7.41,7.42,7.41,7.42,180800.0,6.1941,6.2024,6.1941,6.2024,180800.0
2011-08-12 14:35:00,7.42,7.42,7.4,7.42,186400.0,6.2024,6.2024,6.1857,6.2024,186400.0
2011-08-12 14:40:00,7.42,7.44,7.41,7.44,73200.0,6.2024,6.2191,6.1941,6.2191,73200.0
2011-08-12 14:45:00,7.44,7.45,7.44,7.44,70800.0,6.2191,6.2275,6.2191,6.2191,70800.0
2011-08-12 14:50:00,7.44,7.44,7.42,7.44,53600.0,6.2191,6.2191,6.2024,6.2191,53600.0
2011-08-12 14:55:00,7.44,7.45,7.43,7.44,79200.0,6.2191,6.2275,6.2108,6.2191,79200.0
2011-08-12 15:00:00,7.44,7.46,7.44,7.45,52800.0,6.2191,6.2359,6.2191,6.2275,52800.0
2011-08-12 15:05:00,7.45,7.47,7.44,7.44,98800.0,6.2275,6.2442,6.2191,6.2191,98800.0
2011-08-12 15:10:00,7.44,7.45,7.43,7.44,120400.0,6.2191,6.2275,6.2108,6.2191,120400.0
2011-08-12 15:15:00,7.43,7.45,7.43,7.44,59200.0,6.2108,6.2275,6.2108,6.2191,59200.0
2011-08-12 15:20:00,7.44,7.47,7.44,7.46,129600.0,6.2191,6.2442,6.2191,6.2359,129600.0
2011-08-12 15:25:00,7.46,7.46,7.44,7.45,119200.0,6.2359,6.2359,6.2191,6.2275,119200.0
2011-08-12 15:30:00,7.45,7.45,7.41,7.42,232800.0,6.2275,6.2275,6.1941,6.2024,232800.0
2011-08-12 15:35:00,7.42,7.44,7.42,7.44,114800.0,6.2024,6.2191,6.2024,6.2191,114800.0
2011-08-12 15:40:00,7.44,7.45,7.44,7.45,137600.0,6.2191,6.2275,6.2191,6.2275,137600.0
2011-08-12 15:45:00,7.45,7.45,7.44,7.45,171200.0,6.2275,6.2275,6.2191,6.2275,171200.0
2011-08-12 15:50:00,7.45,7.46,7.44,7.45,407200.0,6.2275,6.2359,6.2191,6.2275,407200.0
2011-08-12 15:55:00,7.45,7.46,7.45,7.46,281600.0,6.2275,6.2359,6.2275,6.2359,281600.0
2011-08-15 09:30:00,7.5,7.54,7.47,7.53,53600.0,6.2693,6.3027,6.2442,6.2944,53600.0
2011-08-15 09:35:00,7.54,7.56,7.52,7.56,72400.0,6.3027,6.3195,6.286,6.3195,72400.0
2011-08-15 09:40:00,7.56,7.56,7.52,7.53,42800.0,6.3195,6.3195,6.286,6.2944,42800.0
2011-08-15 09:45:00,7.52,7.55,7.51,7.55,122800.0,6.286,6.3111,6.2777,6.3111,122800.0
2011-08-15 09:50:00,7.54,7.57,7.54,7.56,117200.0,6.3027,6.3278,6.3027,6.3195,117200.0
2011-08-15 09:55:00,7.56,7.59,7.55,7.59,126800.0,6.3195,6.3445,6.3111,6.3445,126800.0
2011-08-15 10:00:00,7.59,7.59,7.56,7.57,226000.0,6.3445,6.3445,6.3195,6.3278,226000.0
2011-08-15 10:05:00,7.58,7.59,7.57,7.57,480000.0,6.3362,6.3445,6.3278,6.3278,480000.0
2011-08-15 10:10:00,7.57,7.59,7.57,7.58,123200.0,6.3278,6.3445,6.3278,6.3362,123200.0
2011-08-15 10:15:00,7.59,7.59,7.57,7.58,383200.0,6.3445,6.3445,6.3278,6.3362,383200.0
2011-08-15 10:20:00,7.58,7.59,7.57,7.58,214800.0,6.3362,6.3445,6.3278,6.3362,214800.0
2011-08-15 10:25:00,7.58,7.58,7.57,7.57,38400.0,6.3362,6.3362,6.3278,6.3278,38400.0
2011-08-15 10:30:00,7.57,7.58,7.57,7.57,36400.0,6.3278,6.3362,6.3278,6.3278,36400.0
2011-08-15 10:35:00,7.57,7.58,7.57,7.57,24800.0,6.3278,6.3362,6.3278,6.3278,24800.0
2011-08-15 10:40:00,7.57,7.58,7.57,7.57,288400.0,6.3278,6.3362,6.3278,6.3278,288400.0
2011-08-15 10:45:00,7.58,7.58,7.57,7.58,54000.0,6.3362,6.3362,6.3278,6.3362,54000.0
2011-08-15 10:50:00,7.58,7.59,7.58,7.58,32000.0,6.3362,6.3445,6.3362,6.3362,32000.0
2011-08-15 10:55:00,7.58,7.59,7.58,7.58,33200.0,6.3362,6.3445,6.3362,6.3362,33200.0
2011-08-15 11:00:00,7.58,7.59,7.58,7.58,16800.0,6.3362,6.3445,6.3362,6.3362,16800.0
2011-08-15 11:05:00,7.58,7.59,7.58,7.58,24800.0,6.3362,6.3445,6.3362,6.3362,24800.0
2011-08-15 11:10:00,7.58,7.58,7.57,7.58,94400.0,6.3362,6.3362,6.3278,6.3362,94400.0
2011-08-15 11:15:00,7.58,7.58,7.57,7.57,121200.0,6.3362,6.3362,6.3278,6.3278,121200.0
2011-08-15 11:20:00,7.57,7.58,7.57,7.58,45200.0,6.3278,6.3362,6.3278,6.3362,45200.0
2011-08-15 11:25:00,7.57,7.58,7.57,7.57,337200.0,6.3278,6.3362,6.3278,6.3278,337200.0
2011-08-15 11:30:00,7.57,7.57,7.55,7.55,165200.0,6.3278,6.3278,6.3111,6.3111,165200.0
2011-08-15 11:35:00,7.55,7.55,7.54,7.54,61600.0,6.3111,6.3111,6.3027,6.3027,61600.0
2011-08-15 11:40:00,7.54,7.55,7.54,7.54,43200.0,6.3027,6.3111,6.3027,6.3027,43200.0
2011-08-15 11:45:00,7.54,7.55,7.54,7.54,52800.0,6.3027,6.3111,6.3027,6.3027,52800.0
2011-08-15 11:50:00,7.54,7.56,7.54,7.56,92400.0,6.3027,6.3195,6.3027,6.3195,92400.0
2011-08-15 11:55:00,7.56,7.56,7.54,7.55,108800.0,6.3195,6.3195,6.3027,6.3111,108800.0
2011-08-15 12:00:00,7.55,7.56,7.55,7.56,249600.0,6.3111,6.3195,6.3111,6.3195,249600.0
2011-08-15 12:05:00,7.56,7.56,7.54,7.54,134000.0,6.3195,6.3195,6.3027,6.3027,134000.0
2011-08-15 12:10:00,7.54,7.56,7.54,7.55,44400.0,6.3027,6.3195,6.3027,6.3111,44400.0
2011-08-15 12:15:00,7.56,7.56,7.55,7.55,4800.0,6.3195,6.3195,6.3111,6.3111,4800.0
2011-08-15 12:20:00,7.55,7.55,7.54,7.55,57600.0,6.3111,6.3111,6.3027,6.3111,57600.0
2011-08-15 12:25:00,7.55,7.56,7.55,7.56,24400.0,6.3111,6.3195,6.3111,6.3195,24400.0
2011-08-15 12:30:00,7.56,7.57,7.56,7.56,14800.0,6.3195,6.3278,6.3195,6.3195,14800.0
2011-08-15 12:35:00,7.57,7.57,7.55,7.56,20400.0,6.3278,6.3278,6.3111,6.3195,20400.0
2011-08-15 12:40:00,7.56,7.57,7.56,7.57,25600.0,6.3195,6.3278,6.3195,6.3278,25600.0
2011-08-15 12:45:00,7.57,7.57,7.56,7.56,34800.0,6.3278,6.3278,6.3195,6.3195,34800.0
2011-08-15 12:50:00,7.57,7.57,7.56,7.57,24400.0,6.3278,6.3278,6.3195,6.3278,24400.0
2011-08-15 12:55:00,7.56,7.57,7.56,7.57,7200.0,6.3195,6.3278,6.3195,6.3278,7200.0
2011-08-15 13:00:00,7.57,7.57,7.57,7.57,41600.0,6.3278,6.3278,6.3278,6.3278,41600.0
2011-08-15 13:05:00,7.57,7.57,7.56,7.57,34800.0,6.3278,6.3278,6.3195,6.3278,34800.0
2011-08-15 13:10:00,7.57,7.58,7.56,7.57,76400.0,6.3278,6.3362,6.3195,6.3278,76400.0
2011-08-15 13:15:00,7.57,7.57,7.57,7.57,8000.0,6.3278,6.3278,6.3278,6.3278,8000.0
2011-08-15 13:20:00,7.57,7.57,7.56,7.56,17200.0,6.3278,6.3278,6.3195,6.3195,17200.0
2011-08-15 13:25:00,7.57,7.57,7.57,7.57,10400.0,6.3278,6.3278,6.3278,6.3278,10400.0
2011-08-15 13:30:00,7.57,7.58,7.57,7.58,68800.0,6.3278,6.3362,6.3278,6.3362,68800.0
2011-08-15 13:35:00,7.58,7.58,7.57,7.58,18000.0,6.3362,6.3362,6.3278,6.3362,18000.0
2011-08-15 13:40:00,7.58,7.58,7.57,7.58,30400.0,6.3362,6.3362,6.3278,6.3362,30400.0
2011-08-15 13:45:00,7.58,7.58,7.57,7.58,40000.0,6.3362,6.3362,6.3278,6.3362,40000.0
2011-08-15 13:50:00,7.58,7.58,7.58,7.58,21600.0,6.3362,6.3362,6.3362,6.3362,21600.0
2011-08-15 13:55:00,7.58,7.58,7.58,7.58,11200.0,6.3362,6.3362,6.3362,6.3362,11200.0
2011-08-15 14:00:00,7.58,7.58,7.57,7.58,32800.0,6.3362,6.3362,6.3278,6.3362,32800.0
2011-08-15 14:05:00,7.58,7.58,7.58,7.58,44800.0,6.3362,6.3362,6.3362,6.3362,44800.0
2011-08-15 14:10:00,7.58,7.58,7.57,7.58,53200.0,6.3362,6.3362,6.3278,6.3362,53200.0
2011-08-15 14:15:00,7.58,7.58,7.58,7.58,16800.0,6.3362,6.3362,6.3362,6.3362,16800.0
2011-08-15 14:20:00,7.58,7.6,7.58,7.6,63600.0,6.3362,6.3529,6.3362,6.3529,63600.0
2011-08-15 14:25:00,7.6,7.61,7.6,7.61,45600.0,6.3529,6.3612,6.3529,6.3612,45600.0
2011-08-15 14:30:00,7.61,7.61,7.59,7.59,68000.0,6.3612,6.3612,6.3445,6.3445,68000.0
2011-08-15 14:35:00,7.58,7.58,7.57,7.57,52000.0,6.3362,6.3362,6.3278,6.3278,52000.0
2011-08-15 14:40:00,7.57,7.59,7.57,7.58,50400.0,6.3278,6.3445,6.3278,6.3362,50400.0
2011-08-15 14:45:00,7.58,7.59,7.58,7.59,45200.0,6.3362,6.3445,6.3362,6.3445,45200.0
2011-08-15 14:50:00,7.59,7.59,7.58,7.58,44400.0,6.3445,6.3445,6.3362,6.3362,44400.0
2011-08-15 14:55:00,7.58,7.6,7.58,7.59,60400.0,6.3362,6.3529,6.3362,6.3445,60400.0
2011-08-15 15:00:00,7.59,7.6,7.59,7.6,67200.0,6.3445,6.3529,6.3445,6.3529,67200.0
2011-08-15 15:05:00,7.6,7.6,7.59,7.59,78000.0,6.3529,6.3529,6.3445,6.3445,78000.0
2011-08-15 15:10:00,7.59,7.59,7.59,7.59,106000.0,6.3445,6.3445,6.3445,6.3445,106000.0
2011-08-15 15:15:00,7.59,7.59,7.59,7.59,114000.0,6.3445,6.3445,6.3445,6.3445,114000.0
2011-08-15 15:20:00,7.59,7.6,7.59,7.59,121200.0,6.3445,6.3529,6.3445,6.3445,121200.0
2011-08-15 15:25:00,7.59,7.6,7.59,7.6,144000.0,6.3445,6.3529,6.3445,6.3529,144000.0
2011-08-15 15:30:00,7.59,7.6,7.59,7.6,62800.0,6.3445,6.3529,6.3445,6.3529,62800.0
2011-08-15 15:35:00,7.6,7.6,7.59,7.6,102000.0,6.3529,6.3529,6.3445,6.3529,102000.0
2011-08-15 15:40:00,7.6,7.61,7.59,7.61,84000.0,6.3529,6.3612,6.3445,6.3612,84000.0
2011-08-15 15:45:00,7.61,7.62,7.6,7.61,181200.0,6.3612,6.3696,6.3529,6.3612,181200.0
2011-08-15 15:50:00,7.61,7.61,7.6,7.6,367600.0,6.3612,6.3612,6.3529,6.3529,367600.0
2011-08-15 15:55:00,7.6,7.61,7.6,7.61,522000.0,6.3529,6.3612,6.3529,6.3612,522000.0
2011-08-16 09:30:00,7.52,7.54,7.5,7.54,41200.0,6.286,6.3027,6.2693,6.3027,41200.0
2011-08-16 09:35:00,7.55,7.56,7.55,7.55,32000.0,6.3111,6.3195,6.3111,6.3111,32000.0
2011-08-16 09:40:00,7.55,7.56,7.53,7.54,32800.0,6.3111,6.3195,6.2944,6.3027,32800.0
2011-08-16 09:45:00,7.53,7.53,7.52,7.52,128000.0,6.2944,6.2944,6.286,6.286,128000.0
2011-08-16 09:50:00,7.52,7.53,7.49,7.52,67600.0,6.286,6.2944,6.2609,6.286,67600.0
2011-08-16 09:55:00,7.52,7.54,7.51,7.53,37600.0,6.286,6.3027,6.2777,6.2944,37600.0
2011-08-16 10:00:00,7.53,7.54,7.52,7.53,34800.0,6.2944,6.3027,6.286,6.2944,34800.0
2011-08-16 10:05:00,7.53,7.54,7.52,7.53,238400.0,6.2944,6.3027,6.286,6.2944,238400.0
2011-08-16 10:10:00,7.53,7.54,7.53,7.54,83600.0,6.2944,6.3027,6.2944,6.3027,83600.0
2011-08-16 10:15:00,7.54,7.56,7.54,7.55,49600.0,6.3027,6.3195,6.3027,6.3111,49600.0
2011-08-16 10:20:00,7.56,7.57,7.55,7.56,31600.0,6.3195,6.3278,6.3111,6.3195,31600.0
2011-08-16 10:25:00,7.56,7.58,7.55,7.58,38800.0,6.3195,6.3362,6.3111,6.3362,38800.0
2011-08-16 10:30:00,7.58,7.59,7.57,7.59,212400.0,6.3362,6.3445,6.3278,6.3445,212400.0
2011-08-16 10:35:00,7.59,7.6,7.58,7.6,76400.0,6.3445,6.3529,6.3362,6.3529,76400.0
2011-08-16 10:40:00,7.59,7.6,7.58,7.6,129200.0,6.3445,6.3529,6.3362,6.3529,129200.0
2011-08-16 10:45:00,7.6,7.6,7.58,7.59,104000.0,6.3529,6.3529,6.3362,6.3445,104000.0
2011-08-16 10:50:00,7.6,7.6,7.59,7.59,34400.0,6.3529,6.3529,6.3445,6.3445,34400.0
2011-08-16 10:55:00,7.59,7.6,7.59,7.6,126000.0,6.3445,6.3529,6.3445,6.3529,126000.0
2011-08-16 11:00:00,7.6,7.6,7.59,7.6,102000.0,6.3529,6.3529,6.3445,6.3529,102000.0
2011-08-16 11:05:00,7.6,7.6,7.58,7.59,45600.0,6.3529,6.3529,6.3362,6.3445,45600.0
2011-08-16 11:10:00,7.59,7.6,7.58,7.58,69600.0,6.3445,6.3529,6.3362,6.3362,69600.0
2011-08-16 11:15:00,7.59,7.59,7.58,7.58,9200.0,6.3445,6.3445,6.3362,6.3362,9200.0
2011-08-16 11:20:00,7.58,7.59,7.57,7.58,29200.0,6.3362,6.3445,6.3278,6.3362,29200.0
2011-08-16 11:25:00,7.58,7.59,7.58,7.59,17600.0,6.3362,6.3445,6.3362,6.3445,17600.0
2011-08-16 11:30:00,7.59,7.6,7.59,7.6,71200.0,6.3445,6.3529,6.3445,6.3529,71200.0
2011-08-16 11:35:00,7.6,7.61,7.6,7.61,59600.0,6.3529,6.3612,6.3529,6.3612,59600.0
2011-08-16 11:40:00,7.61,7.63,7.6,7.63,32400.0,6.3612,6.378,6.3529,6.378,32400.0
2011-08-16 11:45:00,7.63,7.63,7.63,7.63,175200.0,6.378,6.378,6.378,6.378,175200.0
2011-08-16 11:50:00,7.62,7.62,7.62,7.62,10800.0,6.3696,6.3696,6.3696,6.3696,10800.0
2011-08-16 11:55:00,7.61,7.61,7.6,7.61,40000.0,6.3612,6.3612,6.3529,6.3612,40000.0
2011-08-16 12:00:00,7.61,7.62,7.61,7.61,36800.0,6.3612,6.3696,6.3612,6.3612,36800.0
2011-08-16 12:05:00,7.61,7.63,7.6,7.63,132000.0,6.3612,6.378,6.3529,6.378,132000.0
2011-08-16 12:10:00,7.64,7.65,7.6,7.64,249200.0,6.3863,6.3947,6.3529,6.3863,249200.0
2011-08-16 12:15:00,7.63,7.65,7.6,7.62,68400.0,6.378,6.3947,6.3529,6.3696,68400.0
2011-08-16 12:20:00,7.61,7.63,7.6,7.61,37200.0,6.3612,6.378,6.3529,6.3612,37200.0
2011-08-16 12:25:00,7.61,7.61,7.57,7.58,139200.0,6.3612,6.3612,6.3278,6.3362,139200.0
2011-08-16 12:30:00,7.58,7.59,7.57,7.59,58400.0,6.3362,6.3445,6.3278,6.3445,58400.0
2011-08-16 12:35:00,7.59,7.6,7.58,7.59,16400.0,6.3445,6.3529,6.3362,6.3445,16400.0
2011-08-16 12:40:00,7.59,7.59,7.58,7.58,28000.0,6.3445,6.3445,6.3362,6.3362,28000.0
2011-08-16 12:45:00,7.58,7.59,7.56,7.58,53600.0,6.3362,6.3445,6.3195,6.3362,53600.0
2011-08-16 12:50:00,7.58,7.58,7.57,7.58,17200.0,6.3362,6.3362,6.3278,6.3362,17200.0
2011-08-16 12:55:00,7.58,7.58,7.57,7.58,31600.0,6.3362,6.3362,6.3278,6.3362,31600.0
2011-08-16 13:00:00,7.58,7.58,7.55,7.55,98000.0,6.3362,6.3362,6.3111,6.3111,98000.0
2011-08-16 13:05:00,7.55,7.55,7.52,7.53,60000.0,6.3111,6.3111,6.286,6.2944,60000.0
2011-08-16 13:10:00,7.54,7.54,7.53,7.54,100000.0,6.3027,6.3027,6.2944,6.3027,100000.0
2011-08-16 13:15:00,7.54,7.54,7.53,7.54,30400.0,6.3027,6.3027,6.2944,6.3027,30400.0
2011-08-16 13:20:00,7.53,7.55,7.53,7.55,57200.0,6.2944,6.3111,6.2944,6.3111,57200.0
2011-08-16 13:25:00,7.55,7.55,7.53,7.54,57200.0,6.3111,6.3111,6.2944,6.3027,57200.0
2011-08-16 13:30:00,7.53,7.56,7.53,7.56,58800.0,6.2944,6.3195,6.2944,6.3195,58800.0
2011-08-16 13:35:00,7.56,7.56,7.55,7.56,40000.0,6.3195,6.3195,6.3111,6.3195,40000.0
2011-08-16 13:40:00,7.56,7.57,7.56,7.56,37200.0,6.3195,6.3278,6.3195,6.3195,37200.0
2011-08-16 13:45:00,7.56,7.57,7.56,7.57,22000.0,6.3195,6.3278,6.3195,6.3278,22000.0
2011-08-16 13:50:00,7.57,7.59,7.56,7.59,229200.0,6.3278,6.3445,6.3195,6.3445,229200.0
2011-08-16 13:55:00,7.58,7.59,7.58,7.58,83600.0,6.3362,6.3445,6.3362,6.3362,83600.0
2011-08-16 14:00:00,7.58,7.61,7.58,7.6,58400.0,6.3362,6.3612,6.3362,6.3529,58400.0
2011-08-16 14:05:00,7.6,7.61,7.6,7.61,27200.0,6.3529,6.3612,6.3529,6.3612,27200.0
2011-08-16 14:10:00,7.61,7.61,7.6,7.61,30800.0,6.3612,6.3612,6.3529,6.3612,30800.0
2011-08-16 14:15:00,7.61,7.61,7.6,7.6,23200.0,6.3612,6.3612,6.3529,6.3529,23200.0
2011-08-16 14:20:00,7.6,7.6,7.58,7.58,21600.0,6.3529,6.3529,6.3362,6.3362,21600.0
2011-08-16 14:25:00,7.58,7.58,7.58,7.58,49200.0,6.3362,6.3362,6.3362,6.3362,49200.0
2011-08-16 14:30:00,7.58,7.59,7.57,7.58,84000.0,6.3362,6.3445,6.3278,6.3362,84000.0
2011-08-16 14:35:00,7.58,7.58,7.55,7.57,44800.0,6.3362,6.3362,6.3111,6.3278,44800.0
2011-08-16 14:40:00,7.56,7.58,7.56,7.57,34000.0,6.3195,6.3362,6.3195,6.3278,34000.0
2011-08-16 14:45:00,7.57,7.58,7.56,7.57,42400.0,6.3278,6.3362,6.3195,6.3278,42400.0
2011-08-16 14:50:00,7.57,7.57,7.56,7.57,113600.0,6.3278,6.3278,6.3195,6.3278,113600.0
2011-08-16 14:55:00,7.57,7.58,7.56,7.57,97200.0,6.3278,6.3362,6.3195,6.3278,97200.0
2011-08-16 15:00:00,7.56,7.58,7.56,7.57,38400.0,6.3195,6.3362,6.3195,6.3278,38400.0
2011-08-16 15:05:00,7.57,7.59,7.57,7.58,58800.0,6.3278,6.3445,6.3278,6.3362,58800.0
2011-08-16 15:10:00,7.58,7.58,7.57,7.57,97600.0,6.3362,6.3362,6.3278,6.3278,97600.0
2011-08-16 15:15:00,7.57,7.59,7.56,7.59,94400.0,6.3278,6.3445,6.3195,6.3445,94400.0
2011-08-16 15:20:00,7.59,7.6,7.59,7.59,69600.0,6.3445,6.3529,6.3445,6.3445,69600.0
2011-08-16 15:25:00,7.59,7.62,7.59,7.62,98400.0,6.3445,6.3696,6.3445,6.3696,98400.0
2011-08-16 15:30:00,7.62,7.62,7.6,7.61,102800.0,6.3696,6.3696,6.3529,6.3612,102800.0
2011-08-16 15:35:00,7.61,7.62,7.61,7.61,67200.0,6.3612,6.3696,6.3612,6.3612,67200.0
2011-08-16 15:40:00,7.61,7.62,7.6,7.61,145600.0,6.3612,6.3696,6.3529,6.3612,145600.0
2011-08-16 15:45:00,7.61,7.62,7.58,7.6,180800.0,6.3612,6.3696,6.3362,6.3529,180800.0
2011-08-16 15:50:00,7.6,7.6,7.57,7.58,102000.0,6.3529,6.3529,6.3278,6.3362,102000.0
2011-08-16 15:55:00,7.58,7.58,7.57,7.58,247200.0,6.3362,6.3362,6.3278,6.3362,247200.0
2011-08-17 09:30:00,7.63,7.63,7.61,7.62,36800.0,6.378,6.378,6.3612,6.3696,36800.0
2011-08-17 09:35:00,7.62,7.64,7.62,7.63,83600.0,6.3696,6.3863,6.3696,6.378,83600.0
2011-08-17 09:40:00,7.62,7.63,7.61,7.62,38000.0,6.3696,6.378,6.3612,6.3696,38000.0
2011-08-17 09:45:00,7.62,7.66,7.62,7.65,159200.0,6.3696,6.403,6.3696,6.3947,159200.0
2011-08-17 09:50:00,7.65,7.65,7.64,7.65,164400.0,6.3947,6.3947,6.3863,6.3947,164400.0
2011-08-17 09:55:00,7.65,7.66,7.64,7.65,46000.0,6.3947,6.403,6.3863,6.3947,46000.0
2011-08-17 10:00:00,7.65,7.65,7.64,7.65,49600.0,6.3947,6.3947,6.3863,6.3947,49600.0
2011-08-17 10:05:00,7.65,7.66,7.65,7.66,46000.0,6.3947,6.403,6.3947,6.403,46000.0
2011-08-17 10:10:00,7.66,7.66,7.65,7.65,69200.0,6.403,6.403,6.3947,6.3947,69200.0
2011-08-17 10:15:00,7.65,7.66,7.65,7.65,22400.0,6.3947,6.403,6.3947,6.3947,22400.0
2011-08-17 10:20:00,7.65,7.65,7.63,7.64,59600.0,6.3947,6.3947,6.378,6.3863,59600.0
2011-08-17 10:25:00,7.63,7.65,7.63,7.65,15200.0,6.378,6.3947,6.378,6.3947,15200.0
2011-08-17 10:30:00,7.66,7.66,7.63,7.64,77600.0,6.403,6.403,6.378,6.3863,77600.0
2011-08-17 10:35:00,7.64,7.65,7.63,7.63,82400.0,6.3863,6.3947,6.378,6.378,82400.0
2011-08-17 10:40:00,7.63,7.64,7.63,7.63,54000.0,6.378,6.3863,6.378,6.378,54000.0
2011-08-17 10:45:00,7.63,7.63,7.62,7.63,24800.0,6.378,6.378,6.3696,6.378,24800.0
2011-08-17 10:50:00,7.62,7.63,7.61,7.63,104400.0,6.3696,6.378,6.3612,6.378,104400.0
2011-08-17 10:55:00,7.63,7.63,7.61,7.61,35200.0,6.378,6.378,6.3612,6.3612,35200.0
2011-08-17 11:00:00,7.61,7.62,7.6,7.61,53600.0,6.3612,6.3696,6.3529,6.3612,53600.0
2011-08-17 11:05:00,7.61,7.61,7.6,7.6,18000.0,6.3612,6.3612,6.3529,6.3529,18000.0
2011-08-17 11:10:00,7.6,7.61,7.6,7.6,70400.0,6.3529,6.3612,6.3529,6.3529,70400.0
2011-08-17 11:15:00,7.6,7.61,7.6,7.6,104400.0,6.3529,6.3612,6.3529,6.3529,104400.0
2011-08-17 11:20:00,7.6,7.6,7.58,7.59,254800.0,6.3529,6.3529,6.3362,6.3445,254800.0
2011-08-17 11:25:00,7.59,7.59,7.56,7.57,26800.0,6.3445,6.3445,6.3195,6.3278,26800.0
2011-08-17 11:30:00,7.57,7.58,7.56,7.56,59200.0,6.3278,6.3362,6.3195,6.3195,59200.0
2011-08-17 11:35:00,7.55,7.56,7.55,7.56,18400.0,6.3111,6.3195,6.3111,6.3195,18400.0
2011-08-17 11:40:00,7.56,7.56,7.54,7.55,45600.0,6.3195,6.3195,6.3027,6.3111,45600.0
2011-08-17 11:45:00,7.56,7.56,7.55,7.56,28400.0,6.3195,6.3195,6.3111,6.3195,28400.0
2011-08-17 11:50:00,7.56,7.56,7.55,7.55,71600.0,6.3195,6.3195,6.3111,6.3111,71600.0
2011-08-17 11:55:00,7.55,7.55,7.53,7.55,117200.0,6.3111,6.3111,6.2944,6.3111,117200.0
2011-08-17 12:00:00,7.55,7.55,7.54,7.54,88400.0,6.3111,6.3111,6.3027,6.3027,88400.0
2011-08-17 12:05:00,7.54,7.54,7.52,7.53,81200.0,6.3027,6.3027,6.286,6.2944,81200.0
2011-08-17 12:10:00,7.53,7.53,7.52,7.53,37600.0,6.2944,6.2944,6.286,6.2944,37600.0
2011-08-17 12:15:00,7.53,7.53,7.52,7.52,30800.0,6.2944,6.2944,6.286,6.286,30800.0
2011-08-17 12:20:00,7.52,7.53,7.52,7.53,22000.0,6.286,6.2944,6.286,6.2944,22000.0
2011-08-17 12:25:00,7.53,7.55,7.52,7.55,70400.0,6.2944,6.3111,6.286,6.3111,70400.0
2011-08-17 12:30:00,7.55,7.56,7.55,7.56,60000.0,6.3111,6.3195,6.3111,6.3195,60000.0
2011-08-17 12:35:00,7.56,7.57,7.56,7.56,50800.0,6.3195,6.3278,6.3195,6.3195,50800.0
2011-08-17 12:40:00,7.56,7.57,7.55,7.55,26400.0,6.3195,6.3278,6.3111,6.3111,26400.0
2011-08-17 12:45:00,7.55,7.55,7.54,7.55,43200.0,6.3111,6.3111,6.3027,6.3111,43200.0
2011-08-17 12:50:00,7.55,7.56,7.54,7.54,33200.0,6.3111,6.3195,6.3027,6.3027,33200.0
2011-08-17 12:55:00,7.54,7.54,7.53,7.54,97600.0,6.3027,6.3027,6.2944,6.3027,97600.0
2011-08-17 13:00:00,7.54,7.54,7.53,7.54,129600.0,6.3027,6.3027,6.2944,6.3027,129600.0
2011-08-17 13:05:00,7.54,7.54,7.53,7.54,58400.0,6.3027,6.3027,6.2944,6.3027,58400.0
2011-08-17 13:10:00,7.54,7.55,7.54,7.54,84400.0,6.3027,6.3111,6.3027,6.3027,84400.0
2011-08-17 13:15:00,7.55,7.55,7.53,7.53,20000.0,6.3111,6.3111,6.2944,6.2944,20000.0
2011-08-17 13:20:00,7.53,7.54,7.52,7.52,60000.0,6.2944,6.3027,6.286,6.286,60000.0
2011-08-17 13:25:00,7.52,7.53,7.5,7.5,92400.0,6.286,6.2944,6.2693,6.2693,92400.0
2011-08-17 13:30:00,7.5,7.51,7.49,7.49,35200.0,6.2693,6.2777,6.2609,6.2609,35200.0
2011-08-17 13:35:00,7.49,7.5,7.49,7.5,29600.0,6.2609,6.2693,6.2609,6.2693,29600.0
2011-08-17 13:40:00,7.5,7.51,7.49,7.5,154800.0,6.2693,6.2777,6.2609,6.2693,154800.0
2011-08-17 13:45:00,7.5,7.51,7.5,7.5,63600.0,6.2693,6.2777,6.2693,6.2693,63600.0
2011-08-17 13:50:00,7.5,7.51,7.5,7.51,50000.0,6.2693,6.2777,6.2693,6.2777,50000.0
2011-08-17 13:55:00,7.51,7.51,7.5,7.5,45200.0,6.2777,6.2777,6.2693,6.2693,45200.0
2011-08-17 14:00:00,7.5,7.51,7.5,7.51,141600.0,6.2693,6.2777,6.2693,6.2777,141600.0
2011-08-17 14:05:00,7.51,7.53,7.51,7.52,345200.0,6.2777,6.2944,6.2777,6.286,345200.0
2011-08-17 14:10:00,7.52,7.54,7.52,7.54,19600.0,6.286,6.3027,6.286,6.3027,19600.0
2011-08-17 14:15:00,7.54,7.54,7.53,7.54,62000.0,6.3027,6.3027,6.2944,6.3027,62000.0
2011-08-17 14:20:00,7.54,7.56,7.54,7.56,128000.0,6.3027,6.3195,6.3027,6.3195,128000.0
2011-08-17 14:25:00,7.56,7.56,7.53,7.53,61600.0,6.3195,6.3195,6.2944,6.2944,61600.0
2011-08-17 14:30:00,7.53,7.54,7.53,7.54,92800.0,6.2944,6.3027,6.2944,6.3027,92800.0
2011-08-17 14:35:00,7.53,7.54,7.52,7.54,116400.0,6.2944,6.3027,6.286,6.3027,116400.0
2011-08-17 14:40:00,7.53,7.55,7.53,7.55,78000.0,6.2944,6.3111,6.2944,6.3111,78000.0
2011-08-17 14:45:00,7.54,7.55,7.54,7.55,132000.0,6.3027,6.3111,6.3027,6.3111,132000.0
2011-08-17 14:50:00,7.55,7.56,7.55,7.56,68800.0,6.3111,6.3195,6.3111,6.3195,68800.0
2011-08-17 14:55:00,7.56,7.57,7.55,7.56,66000.0,6.3195,6.3278,6.3111,6.3195,66000.0
2011-08-17 15:00:00,7.56,7.56,7.55,7.55,264800.0,6.3195,6.3195,6.3111,6.3111,264800.0
2011-08-17 15:05:00,7.55,7.56,7.55,7.56,115600.0,6.3111,6.3195,6.3111,6.3195,115600.0
2011-08-17 15:10:00,7.56,7.57,7.56,7.56,144400.0,6.3195,6.3278,6.3195,6.3195,144400.0
2011-08-17 15:15:00,7.56,7.57,7.55,7.57,93200.0,6.3195,6.3278,6.3111,6.3278,93200.0
2011-08-17 15:20:00,7.57,7.58,7.56,7.57,119200.0,6.3278,6.3362,6.3195,6.3278,119200.0
2011-08-17 15:25:00,7.57,7.57,7.56,7.57,105200.0,6.3278,6.3278,6.3195,6.3278,105200.0
2011-08-17 15:30:00,7.57,7.58,7.57,7.57,129600.0,6.3278,6.3362,6.3278,6.3278,129600.0
2011-08-17 15:35:00,7.57,7.58,7.57,7.58,317200.0,6.3278,6.3362,6.3278,6.3362,317200.0
2011-08-17 15:40:00,7.57,7.58,7.57,7.57,242000.0,6.3278,6.3362,6.3278,6.3278,242000.0
2011-08-17 15:45:00,7.57,7.58,7.55,7.56,324800.0,6.3278,6.3362,6.3111,6.3195,324800.0
2011-08-17 15:50:00,7.56,7.57,7.56,7.56,330000.0,6.3195,6.3278,6.3195,6.3195,330000.0
2011-08-17 15:55:00,7.57,7.57,7.55,7.56,554800.0,6.3278,6.3278,6.3111,6.3195,554800.0
2011-08-18 09:30:00,7.34,7.34,7.31,7.31,58400.0,6.1356,6.1356,6.1105,6.1105,58400.0
2011-08-18 09:35:00,7.31,7.34,7.31,7.34,42400.0,6.1105,6.1356,6.1105,6.1356,42400.0
2011-08-18 09:40:00,7.34,7.35,7.33,7.33,74400.0,6.1356,6.1439,6.1272,6.1272,74400.0
2011-08-18 09:45:00,7.33,7.34,7.32,7.34,96400.0,6.1272,6.1356,6.1188,6.1356,96400.0
2011-08-18 09:50:00,7.34,7.35,7.33,7.34,77200.0,6.1356,6.1439,6.1272,6.1356,77200.0
2011-08-18 09:55:00,7.34,7.35,7.32,7.32,186400.0,6.1356,6.1439,6.1188,6.1188,186400.0
2011-08-18 10:00:00,7.32,7.33,7.25,7.27,354400.0,6.1188,6.1272,6.0603,6.077,354400.0
2011-08-18 10:05:00,7.26,7.26,7.21,7.24,162400.0,6.0687,6.0687,6.0269,6.052,162400.0
2011-08-18 10:10:00,7.23,7.24,7.22,7.23,67200.0,6.0436,6.052,6.0352,6.0436,67200.0
2011-08-18 10:15:00,7.23,7.27,7.23,7.26,32000.0,6.0436,6.077,6.0436,6.0687,32000.0
2011-08-18 10:20:00,7.25,7.26,7.23,7.26,22400.0,6.0603,6.0687,6.0436,6.0687,22400.0
2011-08-18 10:25:00,7.26,7.28,7.25,7.27,39600.0,6.0687,6.0854,6.0603,6.077,39600.0
2011-08-18 10:30:00,7.27,7.28,7.25,7.25,37200.0,6.077,6.0854,6.0603,6.0603,37200.0
2011-08-18 10:35:00,7.25,7.27,7.25,7.25,26800.0,6.0603,6.077,6.0603,6.0603,26800.0
2011-08-18 10:40:00,7.25,7.25,7.23,7.24,44800.0,6.0603,6.0603,6.0436,6.052,44800.0
2011-08-18 10:45:00,7.24,7.25,7.23,7.25,35600.0,6.052,6.0603,6.0436,6.0603,35600.0
2011-08-18 10:50:00,7.26,7.27,7.25,7.27,33200.0,6.0687,6.077,6.0603,6.077,33200.0
2011-08-18 10:55:00,7.27,7.27,7.25,7.27,55600.0,6.077,6.077,6.0603,6.077,55600.0
2011-08-18 11:00:00,7.27,7.28,7.25,7.26,83200.0,6.077,6.0854,6.0603,6.0687,83200.0
2011-08-18 11:05:00,7.26,7.28,7.25,7.25,91600.0,6.0687,6.0854,6.0603,6.0603,91600.0
2011-08-18 11:10:00,7.25,7.27,7.24,7.26,100400.0,6.0603,6.077,6.052,6.0687,100400.0
2011-08-18 11:15:00,7.26,7.26,7.24,7.26,50400.0,6.0687,6.0687,6.052,6.0687,50400.0
2011-08-18 11:20:00,7.25,7.26,7.24,7.26,93200.0,6.0603,6.0687,6.052,6.0687,93200.0
2011-08-18 11:25:00,7.25,7.26,7.25,7.25,18000.0,6.0603,6.0687,6.0603,6.0603,18000.0
2011-08-18 11:30:00,7.25,7.28,7.24,7.26,64000.0,6.0603,6.0854,6.052,6.0687,64000.0
2011-08-18 11:35:00,7.26,7.27,7.26,7.26,29200.0,6.0687,6.077,6.0687,6.0687,29200.0
2011-08-18 11:40:00,7.26,7.26,7.24,7.25,25600.0,6.0687,6.0687,6.052,6.0603,25600.0
2011-08-18 11:45:00,7.25,7.28,7.25,7.28,35200.0,6.0603,6.0854,6.0603,6.0854,35200.0
2011-08-18 11:50:00,7.28,7.28,7.26,7.28,63200.0,6.0854,6.0854,6.0687,6.0854,63200.0
2011-08-18 11:55:00,7.28,7.28,7.26,7.27,20800.0,6.0854,6.0854,6.0687,6.077,20800.0
2011-08-18 12:00:00,7.27,7.27,7.25,7.25,60400.0,6.077,6.077,6.0603,6.0603,60400.0
2011-08-18 12:05:00,7.26,7.26,7.24,7.25,40400.0,6.0687,6.0687,6.052,6.0603,40400.0
2011-08-18 12:10:00,7.25,7.26,7.24,7.25,39600.0,6.0603,6.0687,6.052,6.0603,39600.0
2011-08-18 12:15:00,7.25,7.26,7.25,7.26,26000.0,6.0603,6.0687,6.0603,6.0687,26000.0
2011-08-18 12:20:00,7.26,7.26,7.25,7.25,29200.0,6.0687,6.0687,6.0603,6.0603,29200.0
2011-08-18 12:25:00,7.25,7.25,7.24,7.25,33200.0,6.0603,6.0603,6.052,6.0603,33200.0
2011-08-18 12:30:00,7.24,7.25,7.23,7.24,37200.0,6.052,6.0603,6.0436,6.052,37200.0
2011-08-18 12:35:00,7.24,7.24,7.22,7.23,26800.0,6.052,6.052,6.0352,6.0436,26800.0
2011-08-18 12:40:00,7.23,7.23,7.22,7.23,31200.0,6.0436,6.0436,6.0352,6.0436,31200.0
2011-08-18 12:45:00,7.22,7.23,7.22,7.23,51200.0,6.0352,6.0436,6.0352,6.0436,51200.0
2011-08-18 12:50:00,7.22,7.23,7.22,7.22,16400.0,6.0352,6.0436,6.0352,6.0352,16400.0
2011-08-18 12:55:00,7.22,7.23,7.22,7.23,63200.0,6.0352,6.0436,6.0352,6.0436,63200.0
2011-08-18 13:00:00,7.23,7.23,7.22,7.22,24000.0,6.0436,6.0436,6.0352,6.0352,24000.0
2011-08-18 13:05:00,7.22,7.22,7.21,7.21,98800.0,6.0352,6.0352,6.0269,6.0269,98800.0
2011-08-18 13:10:00,7.22,7.22,7.2,7.2,49200.0,6.0352,6.0352,6.0185,6.0185,49200.0
2011-08-18 13:15:00,7.2,7.21,7.2,7.2,61600.0,6.0185,6.0269,6.0185,6.0185,61600.0
2011-08-18 13:20:00,7.2,7.22,7.2,7.22,23600.0,6.0185,6.0352,6.0185,6.0352,23600.0
2011-08-18 13:25:00,7.22,7.22,7.21,7.21,24800.0,6.0352,6.0352,6.0269,6.0269,24800.0
2011-08-18 13:30:00,7.21,7.23,7.2,7.2,86400.0,6.0269,6.0436,6.0185,6.0185,86400.0
2011-08-18 13:35:00,7.2,7.21,7.2,7.21,181600.0,6.0185,6.0269,6.0185,6.0269,181600.0
2011-08-18 13:40:00,7.21,7.22,7.2,7.21,90400.0,6.0269,6.0352,6.0185,6.0269,90400.0
2011-08-18 13:45:00,7.21,7.23,7.21,7.22,66400.0,6.0269,6.0436,6.0269,6.0352,66400.0
2011-08-18 13:50:00,7.22,7.23,7.22,7.22,46400.0,6.0352,6.0436,6.0352,6.0352,46400.0
2011-08-18 13:55:00,7.22,7.22,7.21,7.21,93200.0,6.0352,6.0352,6.0269,6.0269,93200.0
2011-08-18 14:00:00,7.22,7.25,7.22,7.25,136000.0,6.0352,6.0603,6.0352,6.0603,136000.0
2011-08-18 14:05:00,7.24,7.25,7.24,7.25,126400.0,6.052,6.0603,6.052,6.0603,126400.0
2011-08-18 14:10:00,7.25,7.25,7.23,7.24,63200.0,6.0603,6.0603,6.0436,6.052,63200.0
2011-08-18 14:15:00,7.23,7.25,7.23,7.25,44400.0,6.0436,6.0603,6.0436,6.0603,44400.0
2011-08-18 14:20:00,7.25,7.26,7.24,7.26,60800.0,6.0603,6.0687,6.052,6.0687,60800.0
2011-08-18 14:25:00,7.26,7.26,7.25,7.25,73200.0,6.0687,6.0687,6.0603,6.0603,73200.0
2011-08-18 14:30:00,7.25,7.25,7.24,7.25,95200.0,6.0603,6.0603,6.052,6.0603,95200.0
2011-08-18 14:35:00,7.25,7.26,7.24,7.25,96000.0,6.0603,6.0687,6.052,6.0603,96000.0
2011-08-18 14:40:00,7.25,7.25,7.24,7.25,126400.0,6.0603,6.0603,6.052,6.0603,126400.0
2011-08-18 14:45:00,7.25,7.25,7.24,7.24,123200.0,6.0603,6.0603,6.052,6.052,123200.0
2011-08-18 14:50:00,7.24,7.25,7.23,7.24,176800.0,6.052,6.0603,6.0436,6.052,176800.0
2011-08-18 14:55:00,7.24,7.25,7.23,7.24,259200.0,6.052,6.0603,6.0436,6.052,259200.0
2011-08-18 15:00:00,7.23,7.23,7.2,7.2,354400.0,6.0436,6.0436,6.0185,6.0185,354400.0
2011-08-18 15:05:00,7.2,7.22,7.2,7.2,114400.0,6.0185,6.0352,6.0185,6.0185,114400.0
2011-08-18 15:10:00,7.2,7.22,7.2,7.21,113600.0,6.0185,6.0352,6.0185,6.0269,113600.0
2011-08-18 15:15:00,7.21,7.21,7.19,7.2,75200.0,6.0269,6.0269,6.0102,6.0185,75200.0
2011-08-18 15:20:00,7.2,7.2,7.18,7.19,82400.0,6.0185,6.0185,6.0018,6.0102,82400.0
2011-08-18 15:25:00,7.19,7.21,7.18,7.21,67600.0,6.0102,6.0269,6.0018,6.0269,67600.0
2011-08-18 15:30:00,7.21,7.22,7.2,7.21,133600.0,6.0269,6.0352,6.0185,6.0269,133600.0
2011-08-18 15:35:00,7.21,7.21,7.18,7.19,103200.0,6.0269,6.0269,6.0018,6.0102,103200.0
2011-08-18 15:40:00,7.19,7.2,7.16,7.16,114000.0,6.0102,6.0185,5.9851,5.9851,114000.0
2011-08-18 15:45:00,7.17,7.19,7.16,7.18,215200.0,5.9934,6.0102,5.9851,6.0018,215200.0
2011-08-18 15:50:00,7.18,7.22,7.15,7.22,684000.0,6.0018,6.0352,5.9767,6.0352,684000.0
2011-08-18 15:55:00,7.22,7.25,7.21,7.22,491200.0,6.0352,6.0603,6.0269,6.0352,491200.0
2011-08-19 09:30:00,7.08,7.13,7.08,7.12,368400.0,5.9182,5.96,5.9182,5.9517,368400.0
2011-08-19 09:35:00,7.14,7.19,7.13,7.18,92400.0,5.9684,6.0102,5.96,6.0018,92400.0
2011-08-19 09:40:00,7.18,7.23,7.17,7.2,114800.0,6.0018,6.0436,5.9934,6.0185,114800.0
2011-08-19 09:45:00,7.21,7.23,7.18,7.19,82000.0,6.0269,6.0436,6.0018,6.0102,82000.0
2011-08-19 09:50:00,7.18,7.21,7.17,7.21,43200.0,6.0018,6.0269,5.9934,6.0269,43200.0
2011-08-19 09:55:00,7.21,7.24,7.2,7.24,42000.0,6.0269,6.052,6.0185,6.052,42000.0
2011-08-19 10:00:00,7.24,7.26,7.22,7.24,43200.0,6.052,6.0687,6.0352,6.052,43200.0
2011-08-19 10:05:00,7.24,7.25,7.21,7.23,35600.0,6.052,6.0603,6.0269,6.0436,35600.0
2011-08-19 10:10:00,7.23,7.24,7.21,7.21,74000.0,6.0436,6.052,6.0269,6.0269,74000.0
2011-08-19 10:15:00,7.21,7.27,7.21,7.23,69200.0,6.0269,6.077,6.0269,6.0436,69200.0
2011-08-19 10:20:00,7.23,7.24,7.22,7.24,65200.0,6.0436,6.052,6.0352,6.052,65200.0
2011-08-19 10:25:00,7.24,7.29,7.24,7.28,57600.0,6.052,6.0938,6.052,6.0854,57600.0
2011-08-19 10:30:00,7.27,7.28,7.25,7.26,52000.0,6.077,6.0854,6.0603,6.0687,52000.0
2011-08-19 10:35:00,7.26,7.26,7.23,7.23,39200.0,6.0687,6.0687,6.0436,6.0436,39200.0
2011-08-19 10:40:00,7.23,7.25,7.23,7.23,53200.0,6.0436,6.0603,6.0436,6.0436,53200.0
2011-08-19 10:45:00,7.23,7.24,7.21,7.24,30400.0,6.0436,6.052,6.0269,6.052,30400.0
2011-08-19 10:50:00,7.24,7.24,7.22,7.23,39200.0,6.052,6.052,6.0352,6.0436,39200.0
2011-08-19 10:55:00,7.24,7.24,7.23,7.23,21200.0,6.052,6.052,6.0436,6.0436,21200.0
2011-08-19 11:00:00,7.23,7.23,7.22,7.22,20800.0,6.0436,6.0436,6.0352,6.0352,20800.0
2011-08-19 11:05:00,7.22,7.22,7.2,7.21,20000.0,6.0352,6.0352,6.0185,6.0269,20000.0
2011-08-19 11:10:00,7.21,7.21,7.18,7.18,22400.0,6.0269,6.0269,6.0018,6.0018,22400.0
2011-08-19 11:15:00,7.18,7.18,7.17,7.18,20800.0,6.0018,6.0018,5.9934,6.0018,20800.0
2011-08-19 11:20:00,7.18,7.22,7.18,7.22,28400.0,6.0018,6.0352,6.0018,6.0352,28400.0
2011-08-19 11:25:00,7.22,7.22,7.19,7.2,59200.0,6.0352,6.0352,6.0102,6.0185,59200.0
2011-08-19 11:30:00,7.2,7.21,7.2,7.2,14000.0,6.0185,6.0269,6.0185,6.0185,14000.0
2011-08-19 11:35:00,7.19,7.19,7.18,7.19,24000.0,6.0102,6.0102,6.0018,6.0102,24000.0
2011-08-19 11:40:00,7.19,7.23,7.19,7.23,26800.0,6.0102,6.0436,6.0102,6.0436,26800.0
2011-08-19 11:45:00,7.22,7.22,7.2,7.2,25200.0,6.0352,6.0352,6.0185,6.0185,25200.0
2011-08-19 11:50:00,7.21,7.23,7.21,7.23,14000.0,6.0269,6.0436,6.0269,6.0436,14000.0
2011-08-19 11:55:00,7.23,7.24,7.2,7.24,64800.0,6.0436,6.052,6.0185,6.052,64800.0
2011-08-19 12:00:00,7.24,7.24,7.21,7.21,17200.0,6.052,6.052,6.0269,6.0269,17200.0
2011-08-19 12:05:00,7.21,7.23,7.2,7.22,77600.0,6.0269,6.0436,6.0185,6.0352,77600.0
2011-08-19 12:10:00,7.22,7.22,7.21,7.21,11600.0,6.0352,6.0352,6.0269,6.0269,11600.0
2011-08-19 12:15:00,7.21,7.21,7.2,7.21,12400.0,6.0269,6.0269,6.0185,6.0269,12400.0
2011-08-19 12:20:00,7.21,7.21,7.19,7.2,23600.0,6.0269,6.0269,6.0102,6.0185,23600.0
2011-08-19 12:25:00,7.2,7.21,7.2,7.21,10000.0,6.0185,6.0269,6.0185,6.0269,10000.0
2011-08-19 12:30:00,7.21,7.22,7.2,7.21,26000.0,6.0269,6.0352,6.0185,6.0269,26000.0
2011-08-19 12:35:00,7.22,7.22,7.2,7.21,39600.0,6.0352,6.0352,6.0185,6.0269,39600.0
2011-08-19 12:40:00,7.21,7.21,7.2,7.21,52800.0,6.0269,6.0269,6.0185,6.0269,52800.0
2011-08-19 12:45:00,7.21,7.22,7.21,7.22,22800.0,6.0269,6.0352,6.0269,6.0352,22800.0
2011-08-19 12:50:00,7.22,7.22,7.21,7.22,25600.0,6.0352,6.0352,6.0269,6.0352,25600.0
2011-08-19 12:55:00,7.22,7.22,7.2,7.2,44000.0,6.0352,6.0352,6.0185,6.0185,44000.0
2011-08-19 13:00:00,7.2,7.2,7.19,7.2,31600.0,6.0185,6.0185,6.0102,6.0185,31600.0
2011-08-19 13:05:00,7.19,7.21,7.19,7.21,79600.0,6.0102,6.0269,6.0102,6.0269,79600.0
2011-08-19 13:10:00,7.21,7.23,7.21,7.21,21600.0,6.0269,6.0436,6.0269,6.0269,21600.0
2011-08-19 13:15:00,7.21,7.22,7.2,7.21,26400.0,6.0269,6.0352,6.0185,6.0269,26400.0
2011-08-19 13:20:00,7.21,7.21,7.2,7.2,24000.0,6.0269,6.0269,6.0185,6.0185,24000.0
2011-08-19 13:25:00,7.2,7.21,7.2,7.21,17200.0,6.0185,6.0269,6.0185,6.0269,17200.0
2011-08-19 13:30:00,7.21,7.22,7.18,7.19,66800.0,6.0269,6.0352,6.0018,6.0102,66800.0
2011-08-19 13:35:00,7.2,7.2,7.19,7.19,20000.0,6.0185,6.0185,6.0102,6.0102,20000.0
2011-08-19 13:40:00,7.18,7.19,7.17,7.18,28000.0,6.0018,6.0102,5.9934,6.0018,28000.0
2011-08-19 13:45:00,7.17,7.19,7.17,7.19,16400.0,5.9934,6.0102,5.9934,6.0102,16400.0
2011-08-19 13:50:00,7.19,7.19,7.17,7.18,17600.0,6.0102,6.0102,5.9934,6.0018,17600.0
2011-08-19 13:55:00,7.18,7.19,7.18,7.18,22400.0,6.0018,6.0102,6.0018,6.0018,22400.0
2011-08-19 14:00:00,7.18,7.18,7.17,7.17,42400.0,6.0018,6.0018,5.9934,5.9934,42400.0
2011-08-19 14:05:00,7.17,7.17,7.14,7.16,43200.0,5.9934,5.9934,5.9684,5.9851,43200.0
2011-08-19 14:10:00,7.16,7.16,7.15,7.16,35200.0,5.9851,5.9851,5.9767,5.9851,35200.0
2011-08-19 14:15:00,7.16,7.16,7.14,7.14,42400.0,5.9851,5.9851,5.9684,5.9684,42400.0
2011-08-19 14:20:00,7.14,7.14,7.12,7.13,62800.0,5.9684,5.9684,5.9517,5.96,62800.0
2011-08-19 14:25:00,7.13,7.14,7.13,7.13,19200.0,5.96,5.9684,5.96,5.96,19200.0
2011-08-19 14:30:00,7.13,7.14,7.12,7.13,24400.0,5.96,5.9684,5.9517,5.96,24400.0
2011-08-19 14:35:00,7.13,7.15,7.12,7.15,27600.0,5.96,5.9767,5.9517,5.9767,27600.0
2011-08-19 14:40:00,7.14,7.15,7.13,7.15,44800.0,5.9684,5.9767,5.96,5.9767,44800.0
2011-08-19 14:45:00,7.16,7.16,7.13,7.13,42800.0,5.9851,5.9851,5.96,5.96,42800.0
2011-08-19 14:50:00,7.13,7.14,7.11,7.12,54400.0,5.96,5.9684,5.9433,5.9517,54400.0
2011-08-19 14:55:00,7.12,7.12,7.11,7.11,44400.0,5.9517,5.9517,5.9433,5.9433,44400.0
2011-08-19 15:00:00,7.11,7.12,7.1,7.12,64000.0,5.9433,5.9517,5.9349,5.9517,64000.0
2011-08-19 15:05:00,7.12,7.13,7.1,7.11,70400.0,5.9517,5.96,5.9349,5.9433,70400.0
2011-08-19 15:10:00,7.11,7.12,7.11,7.11,54800.0,5.9433,5.9517,5.9433,5.9433,54800.0
2011-08-19 15:15:00,7.1,7.12,7.09,7.11,80800.0,5.9349,5.9517,5.9266,5.9433,80800.0
2011-08-19 15:20:00,7.11,7.15,7.11,7.13,85200.0,5.9433,5.9767,5.9433,5.96,85200.0
2011-08-19 15:25:00,7.14,7.15,7.13,7.14,102800.0,5.9684,5.9767,5.96,5.9684,102800.0
2011-08-19 15:30:00,7.14,7.14,7.12,7.13,97600.0,5.9684,5.9684,5.9517,5.96,97600.0
2011-08-19 15:35:00,7.12,7.14,7.12,7.14,98800.0,5.9517,5.9684,5.9517,5.9684,98800.0
2011-08-19 15:40:00,7.14,7.14,7.12,7.14,114000.0,5.9684,5.9684,5.9517,5.9684,114000.0
2011-08-19 15:45:00,7.13,7.15,7.13,7.14,107200.0,5.96,5.9767,5.96,5.9684,107200.0
2011-08-19 15:50:00,7.14,7.16,7.13,7.14,264800.0,5.9684,5.9851,5.96,5.9684,264800.0
2011-08-19 15:55:00,7.14,7.14,7.11,7.12,281600.0,5.9684,5.9684,5.9433,5.9517,281600.0
2011-08-22 09:30:00,7.26,7.29,7.18,7.27,84000.0,6.0687,6.0938,6.0018,6.077,84000.0
2011-08-22 09:35:00,7.26,7.26,7.23,7.24,20800.0,6.0687,6.0687,6.0436,6.052,20800.0
2011-08-22 09:40:00,7.26,7.27,7.23,7.23,41600.0,6.0687,6.077,6.0436,6.0436,41600.0
2011-08-22 09:45:00,7.23,7.24,7.21,7.23,39200.0,6.0436,6.052,6.0269,6.0436,39200.0
2011-08-22 09:50:00,7.24,7.24,7.21,7.21,28800.0,6.052,6.052,6.0269,6.0269,28800.0
2011-08-22 09:55:00,7.2,7.23,7.2,7.21,26800.0,6.0185,6.0436,6.0185,6.0269,26800.0
2011-08-22 10:00:00,7.22,7.23,7.22,7.23,19200.0,6.0352,6.0436,6.0352,6.0436,19200.0
2011-08-22 10:05:00,7.23,7.23,7.21,7.22,15600.0,6.0436,6.0436,6.0269,6.0352,15600.0
2011-08-22 10:10:00,7.22,7.23,7.2,7.23,53200.0,6.0352,6.0436,6.0185,6.0436,53200.0
2011-08-22 10:15:00,7.23,7.25,7.22,7.25,30400.0,6.0436,6.0603,6.0352,6.0603,30400.0
2011-08-22 10:20:00,7.25,7.27,7.25,7.27,36000.0,6.0603,6.077,6.0603,6.077,36000.0
2011-08-22 10:25:00,7.27,7.28,7.25,7.25,41200.0,6.077,6.0854,6.0603,6.0603,41200.0
2011-08-22 10:30:00,7.26,7.26,7.25,7.25,15200.0,6.0687,6.0687,6.0603,6.0603,15200.0
2011-08-22 10:35:00,7.25,7.25,7.23,7.24,16400.0,6.0603,6.0603,6.0436,6.052,16400.0
2011-08-22 10:40:00,7.23,7.24,7.22,7.22,20000.0,6.0436,6.052,6.0352,6.0352,20000.0
2011-08-22 10:45:00,7.23,7.25,7.23,7.24,26800.0,6.0436,6.0603,6.0436,6.052,26800.0
2011-08-22 10:50:00,7.24,7.26,7.21,7.21,57600.0,6.052,6.0687,6.0269,6.0269,57600.0
2011-08-22 10:55:00,7.21,7.22,7.21,7.21,58000.0,6.0269,6.0352,6.0269,6.0269,58000.0
2011-08-22 11:00:00,7.21,7.23,7.21,7.22,53600.0,6.0269,6.0436,6.0269,6.0352,53600.0
2011-08-22 11:05:00,7.21,7.22,7.21,7.22,17600.0,6.0269,6.0352,6.0269,6.0352,17600.0
2011-08-22 11:10:00,7.23,7.23,7.21,7.21,49200.0,6.0436,6.0436,6.0269,6.0269,49200.0
2011-08-22 11:15:00,7.22,7.22,7.21,7.22,91200.0,6.0352,6.0352,6.0269,6.0352,91200.0
2011-08-22 11:20:00,7.21,7.22,7.2,7.2,78800.0,6.0269,6.0352,6.0185,6.0185,78800.0
2011-08-22 11:25:00,7.2,7.21,7.2,7.21,41200.0,6.0185,6.0269,6.0185,6.0269,41200.0
2011-08-22 11:30:00,7.21,7.22,7.2,7.2,46400.0,6.0269,6.0352,6.0185,6.0185,46400.0
2011-08-22 11:35:00,7.2,7.2,7.17,7.18,34800.0,6.0185,6.0185,5.9934,6.0018,34800.0
2011-08-22 11:40:00,7.17,7.17,7.16,7.16,35200.0,5.9934,5.9934,5.9851,5.9851,35200.0
2011-08-22 11:45:00,7.16,7.17,7.16,7.17,14800.0,5.9851,5.9934,5.9851,5.9934,14800.0
2011-08-22 11:50:00,7.17,7.18,7.16,7.17,17600.0,5.9934,6.0018,5.9851,5.9934,17600.0
2011-08-22 11:55:00,7.16,7.16,7.15,7.16,10800.0,5.9851,5.9851,5.9767,5.9851,10800.0
2011-08-22 12:00:00,7.16,7.17,7.16,7.16,17600.0,5.9851,5.9934,5.9851,5.9851,17600.0
2011-08-22 12:05:00,7.16,7.18,7.16,7.18,21600.0,5.9851,6.0018,5.9851,6.0018,21600.0
2011-08-22 12:10:00,7.18,7.18,7.17,7.18,23600.0,6.0018,6.0018,5.9934,6.0018,23600.0
2011-08-22 12:15:00,7.18,7.18,7.17,7.18,44400.0,6.0018,6.0018,5.9934,6.0018,44400.0
2011-08-22 12:20:00,7.18,7.2,7.18,7.18,34400.0,6.0018,6.0185,6.0018,6.0018,34400.0
2011-08-22 12:25:00,7.18,7.18,7.17,7.17,21600.0,6.0018,6.0018,5.9934,5.9934,21600.0
2011-08-22 12:30:00,7.17,7.18,7.16,7.16,11600.0,5.9934,6.0018,5.9851,5.9851,11600.0
2011-08-22 12:35:00,7.16,7.17,7.16,7.17,24400.0,5.9851,5.9934,5.9851,5.9934,24400.0
2011-08-22 12:40:00,7.17,7.19,7.16,7.18,29200.0,5.9934,6.0102,5.9851,6.0018,29200.0
2011-08-22 12:45:00,7.18,7.21,7.18,7.21,29200.0,6.0018,6.0269,6.0018,6.0269,29200.0
2011-08-22 12:50:00,7.21,7.22,7.2,7.22,24800.0,6.0269,6.0352,6.0185,6.0352,24800.0
2011-08-22 12:55:00,7.23,7.24,7.22,7.23,20400.0,6.0436,6.052,6.0352,6.0436,20400.0
2011-08-22 13:00:00,7.24,7.24,7.23,7.24,12000.0,6.052,6.052,6.0436,6.052,12000.0
2011-08-22 13:05:00,7.24,7.25,7.24,7.24,17200.0,6.052,6.0603,6.052,6.052,17200.0
2011-08-22 13:10:00,7.24,7.24,7.23,7.23,18000.0,6.052,6.052,6.0436,6.0436,18000.0
2011-08-22 13:15:00,7.23,7.23,7.22,7.23,19600.0,6.0436,6.0436,6.0352,6.0436,19600.0
2011-08-22 13:20:00,7.23,7.24,7.23,7.23,16400.0,6.0436,6.052,6.0436,6.0436,16400.0
2011-08-22 13:25:00,7.21,7.22,7.21,7.21,16400.0,6.0269,6.0352,6.0269,6.0269,16400.0
2011-08-22 13:30:00,7.21,7.22,7.2,7.2,19600.0,6.0269,6.0352,6.0185,6.0185,19600.0
2011-08-22 13:35:00,7.19,7.19,7.18,7.19,14800.0,6.0102,6.0102,6.0018,6.0102,14800.0
2011-08-22 13:40:00,7.2,7.21,7.2,7.2,10000.0,6.0185,6.0269,6.0185,6.0185,10000.0
2011-08-22 13:45:00,7.2,7.2,7.18,7.18,19200.0,6.0185,6.0185,6.0018,6.0018,19200.0
2011-08-22 13:50:00,7.18,7.19,7.17,7.17,21600.0,6.0018,6.0102,5.9934,5.9934,21600.0
2011-08-22 13:55:00,7.17,7.21,7.17,7.21,27600.0,5.9934,6.0269,5.9934,6.0269,27600.0
2011-08-22 14:00:00,7.2,7.21,7.19,7.19,46000.0,6.0185,6.0269,6.0102,6.0102,46000.0
2011-08-22 14:05:00,7.19,7.22,7.19,7.2,33600.0,6.0102,6.0352,6.0102,6.0185,33600.0
2011-08-22 14:10:00,7.2,7.22,7.2,7.21,20400.0,6.0185,6.0352,6.0185,6.0269,20400.0
2011-08-22 14:15:00,7.21,7.23,7.2,7.2,83200.0,6.0269,6.0436,6.0185,6.0185,83200.0
2011-08-22 14:20:00,7.2,7.23,7.2,7.21,27200.0,6.0185,6.0436,6.0185,6.0269,27200.0
2011-08-22 14:25:00,7.21,7.22,7.2,7.2,58800.0,6.0269,6.0352,6.0185,6.0185,58800.0
2011-08-22 14:30:00,7.2,7.21,7.19,7.2,111600.0,6.0185,6.0269,6.0102,6.0185,111600.0
2011-08-22 14:35:00,7.2,7.22,7.2,7.2,49200.0,6.0185,6.0352,6.0185,6.0185,49200.0
2011-08-22 14:40:00,7.2,7.22,7.2,7.22,54400.0,6.0185,6.0352,6.0185,6.0352,54400.0
2011-08-22 14:45:00,7.21,7.22,7.21,7.21,56800.0,6.0269,6.0352,6.0269,6.0269,56800.0
2011-08-22 14:50:00,7.21,7.22,7.19,7.2,98400.0,6.0269,6.0352,6.0102,6.0185,98400.0
2011-08-22 14:55:00,7.19,7.2,7.18,7.18,43200.0,6.0102,6.0185,6.0018,6.0018,43200.0
2011-08-22 15:00:00,7.18,7.2,7.18,7.2,73600.0,6.0018,6.0185,6.0018,6.0185,73600.0
2011-08-22 15:05:00,7.2,7.21,7.2,7.2,145200.0,6.0185,6.0269,6.0185,6.0185,145200.0
2011-08-22 15:10:00,7.2,7.22,7.19,7.22,71600.0,6.0185,6.0352,6.0102,6.0352,71600.0
2011-08-22 15:15:00,7.22,7.23,7.21,7.21,111600.0,6.0352,6.0436,6.0269,6.0269,111600.0
2011-08-22 15:20:00,7.21,7.23,7.2,7.22,125200.0,6.0269,6.0436,6.0185,6.0352,125200.0
2011-08-22 15:25:00,7.22,7.23,7.21,7.22,111600.0,6.0352,6.0436,6.0269,6.0352,111600.0
2011-08-22 15:30:00,7.22,7.23,7.22,7.22,95200.0,6.0352,6.0436,6.0352,6.0352,95200.0
2011-08-22 15:35:00,7.22,7.23,7.21,7.22,94000.0,6.0352,6.0436,6.0269,6.0352,94000.0
2011-08-22 15:40:00,7.22,7.24,7.22,7.24,124800.0,6.0352,6.052,6.0352,6.052,124800.0
2011-08-22 15:45:00,7.24,7.25,7.21,7.21,167200.0,6.052,6.0603,6.0269,6.0269,167200.0
2011-08-22 15:50:00,7.21,7.23,7.19,7.21,445200.0,6.0269,6.0436,6.0102,6.0269,445200.0
2011-08-22 15:55:00,7.21,7.22,7.2,7.21,601200.0,6.0269,6.0352,6.0185,6.0269,601200.0
2011-08-23 09:30:00,7.21,7.27,7.21,7.23,51600.0,6.0269,6.077,6.0269,6.0436,51600.0
2011-08-23 09:35:00,7.22,7.22,7.19,7.19,22000.0,6.0352,6.0352,6.0102,6.0102,22000.0
2011-08-23 09:40:00,7.2,7.24,7.18,7.23,27200.0,6.0185,6.052,6.0018,6.0436,27200.0
2011-08-23 09:45:00,7.21,7.25,7.2,7.25,47600.0,6.0269,6.0603,6.0185,6.0603,47600.0
2011-08-23 09:50:00,7.25,7.25,7.21,7.22,52800.0,6.0603,6.0603,6.0269,6.0352,52800.0
2011-08-23 09:55:00,7.23,7.24,7.22,7.24,54000.0,6.0436,6.052,6.0352,6.052,54000.0
2011-08-23 10:00:00,7.23,7.29,7.21,7.27,38000.0,6.0436,6.0938,6.0269,6.077,38000.0
2011-08-23 10:05:00,7.27,7.3,7.25,7.29,83200.0,6.077,6.1021,6.0603,6.0938,83200.0
2011-08-23 10:10:00,7.29,7.32,7.28,7.28,60000.0,6.0938,6.1188,6.0854,6.0854,60000.0
2011-08-23 10:15:00,7.28,7.28,7.27,7.27,35600.0,6.0854,6.0854,6.077,6.077,35600.0
2011-08-23 10:20:00,7.28,7.28,7.28,7.28,26400.0,6.0854,6.0854,6.0854,6.0854,26400.0
2011-08-23 10:25:00,7.28,7.29,7.28,7.29,26000.0,6.0854,6.0938,6.0854,6.0938,26000.0
2011-08-23 10:30:00,7.29,7.31,7.29,7.3,58400.0,6.0938,6.1105,6.0938,6.1021,58400.0
2011-08-23 10:35:00,7.3,7.31,7.29,7.3,60800.0,6.1021,6.1105,6.0938,6.1021,60800.0
2011-08-23 10:40:00,7.31,7.32,7.31,7.32,42800.0,6.1105,6.1188,6.1105,6.1188,42800.0
2011-08-23 10:45:00,7.32,7.32,7.32,7.32,18800.0,6.1188,6.1188,6.1188,6.1188,18800.0
2011-08-23 10:50:00,7.32,7.32,7.3,7.31,31200.0,6.1188,6.1188,6.1021,6.1105,31200.0
2011-08-23 10:55:00,7.31,7.32,7.28,7.29,90000.0,6.1105,6.1188,6.0854,6.0938,90000.0
2011-08-23 11:00:00,7.29,7.3,7.27,7.29,92400.0,6.0938,6.1021,6.077,6.0938,92400.0
2011-08-23 11:05:00,7.29,7.29,7.28,7.29,16000.0,6.0938,6.0938,6.0854,6.0938,16000.0
2011-08-23 11:10:00,7.29,7.3,7.27,7.3,71600.0,6.0938,6.1021,6.077,6.1021,71600.0
2011-08-23 11:15:00,7.31,7.32,7.29,7.29,74000.0,6.1105,6.1188,6.0938,6.0938,74000.0
2011-08-23 11:20:00,7.29,7.29,7.29,7.29,18400.0,6.0938,6.0938,6.0938,6.0938,18400.0
2011-08-23 11:25:00,7.29,7.31,7.28,7.3,83200.0,6.0938,6.1105,6.0854,6.1021,83200.0
2011-08-23 11:30:00,7.3,7.31,7.28,7.3,54400.0,6.1021,6.1105,6.0854,6.1021,54400.0
2011-08-23 11:35:00,7.3,7.32,7.3,7.32,15200.0,6.1021,6.1188,6.1021,6.1188,15200.0
2011-08-23 11:40:00,7.32,7.33,7.32,7.33,14800.0,6.1188,6.1272,6.1188,6.1272,14800.0
2011-08-23 11:45:00,7.34,7.35,7.33,7.34,52000.0,6.1356,6.1439,6.1272,6.1356,52000.0
2011-08-23 11:50:00,7.34,7.35,7.34,7.35,36000.0,6.1356,6.1439,6.1356,6.1439,36000.0
2011-08-23 11:55:00,7.35,7.37,7.35,7.37,45600.0,6.1439,6.1606,6.1439,6.1606,45600.0
2011-08-23 12:00:00,7.37,7.37,7.35,7.35,28800.0,6.1606,6.1606,6.1439,6.1439,28800.0
2011-08-23 12:05:00,7.35,7.36,7.34,7.36,28800.0,6.1439,6.1523,6.1356,6.1523,28800.0
2011-08-23 12:10:00,7.36,7.37,7.36,7.36,22000.0,6.1523,6.1606,6.1523,6.1523,22000.0
2011-08-23 12:15:00,7.36,7.36,7.35,7.35,19200.0,6.1523,6.1523,6.1439,6.1439,19200.0
2011-08-23 12:20:00,7.35,7.36,7.35,7.35,22400.0,6.1439,6.1523,6.1439,6.1439,22400.0
2011-08-23 12:25:00,7.35,7.37,7.35,7.36,22400.0,6.1439,6.1606,6.1439,6.1523,22400.0
2011-08-23 12:30:00,7.36,7.38,7.35,7.36,46400.0,6.1523,6.169,6.1439,6.1523,46400.0
2011-08-23 12:35:00,7.36,7.37,7.36,7.37,12000.0,6.1523,6.1606,6.1523,6.1606,12000.0
2011-08-23 12:40:00,7.37,7.39,7.37,7.38,22400.0,6.1606,6.1773,6.1606,6.169,22400.0
2011-08-23 12:45:00,7.38,7.38,7.37,7.37,34400.0,6.169,6.169,6.1606,6.1606,34400.0
2011-08-23 12:50:00,7.36,7.38,7.36,7.38,108000.0,6.1523,6.169,6.1523,6.169,108000.0
2011-08-23 12:55:00,7.38,7.38,7.37,7.37,33200.0,6.169,6.169,6.1606,6.1606,33200.0
2011-08-23 13:00:00,7.38,7.38,7.37,7.38,231600.0,6.169,6.169,6.1606,6.169,231600.0
2011-08-23 13:05:00,7.38,7.38,7.37,7.38,43600.0,6.169,6.169,6.1606,6.169,43600.0
2011-08-23 13:10:00,7.37,7.37,7.36,7.37,18800.0,6.1606,6.1606,6.1523,6.1606,18800.0
2011-08-23 13:15:00,7.37,7.37,7.36,7.36,12800.0,6.1606,6.1606,6.1523,6.1523,12800.0
2011-08-23 13:20:00,7.36,7.36,7.35,7.35,134000.0,6.1523,6.1523,6.1439,6.1439,134000.0
2011-08-23 13:25:00,7.35,7.35,7.34,7.35,13200.0,6.1439,6.1439,6.1356,6.1439,13200.0
2011-08-23 13:30:00,7.36,7.36,7.34,7.34,26400.0,6.1523,6.1523,6.1356,6.1356,26400.0
2011-08-23 13:35:00,7.34,7.34,7.32,7.34,105600.0,6.1356,6.1356,6.1188,6.1356,105600.0
2011-08-23 13:40:00,7.34,7.34,7.33,7.34,32000.0,6.1356,6.1356,6.1272,6.1356,32000.0
2011-08-23 13:45:00,7.34,7.35,7.34,7.34,110400.0,6.1356,6.1439,6.1356,6.1356,110400.0
2011-08-23 13:50:00,7.35,7.35,7.3,7.32,74400.0,6.1439,6.1439,6.1021,6.1188,74400.0
2011-08-23 13:55:00,7.32,7.33,7.31,7.32,93200.0,6.1188,6.1272,6.1105,6.1188,93200.0
2011-08-23 14:00:00,7.32,7.34,7.31,7.34,39600.0,6.1188,6.1356,6.1105,6.1356,39600.0
2011-08-23 14:05:00,7.34,7.35,7.33,7.34,18000.0,6.1356,6.1439,6.1272,6.1356,18000.0
2011-08-23 14:10:00,7.33,7.34,7.32,7.32,41200.0,6.1272,6.1356,6.1188,6.1188,41200.0
2011-08-23 14:15:00,7.32,7.34,7.32,7.34,33200.0,6.1188,6.1356,6.1188,6.1356,33200.0
2011-08-23 14:20:00,7.34,7.34,7.33,7.33,26800.0,6.1356,6.1356,6.1272,6.1272,26800.0
2011-08-23 14:25:00,7.34,7.36,7.34,7.36,24400.0,6.1356,6.1523,6.1356,6.1523,24400.0
2011-08-23 14:30:00,7.36,7.38,7.35,7.37,65200.0,6.1523,6.169,6.1439,6.1606,65200.0
2011-08-23 14:35:00,7.37,7.37,7.35,7.36,44400.0,6.1606,6.1606,6.1439,6.1523,44400.0
2011-08-23 14:40:00,7.36,7.36,7.35,7.36,16800.0,6.1523,6.1523,6.1439,6.1523,16800.0
2011-08-23 14:45:00,7.36,7.38,7.36,7.38,19200.0,6.1523,6.169,6.1523,6.169,19200.0
2011-08-23 14:50:00,7.38,7.39,7.38,7.39,25600.0,6.169,6.1773,6.169,6.1773,25600.0
2011-08-23 14:55:00,7.38,7.39,7.38,7.39,23600.0,6.169,6.1773,6.169,6.1773,23600.0
2011-08-23 15:00:00,7.39,7.42,7.39,7.41,54800.0,6.1773,6.2024,6.1773,6.1941,54800.0
2011-08-23 15:05:00,7.42,7.44,7.41,7.43,55200.0,6.2024,6.2191,6.1941,6.2108,55200.0
2011-08-23 15:10:00,7.44,7.45,7.43,7.44,49200.0,6.2191,6.2275,6.2108,6.2191,49200.0
2011-08-23 15:15:00,7.44,7.44,7.42,7.43,57200.0,6.2191,6.2191,6.2024,6.2108,57200.0
2011-08-23 15:20:00,7.43,7.45,7.43,7.43,42000.0,6.2108,6.2275,6.2108,6.2108,42000.0
2011-08-23 15:25:00,7.43,7.45,7.42,7.42,71600.0,6.2108,6.2275,6.2024,6.2024,71600.0
2011-08-23 15:30:00,7.42,7.43,7.41,7.42,76000.0,6.2024,6.2108,6.1941,6.2024,76000.0
2011-08-23 15:35:00,7.42,7.43,7.42,7.43,66000.0,6.2024,6.2108,6.2024,6.2108,66000.0
2011-08-23 15:40:00,7.44,7.45,7.42,7.43,94400.0,6.2191,6.2275,6.2024,6.2108,94400.0
2011-08-23 15:45:00,7.43,7.44,7.43,7.43,92400.0,6.2108,6.2191,6.2108,6.2108,92400.0
2011-08-23 15:50:00,7.43,7.44,7.42,7.43,175200.0,6.2108,6.2191,6.2024,6.2108,175200.0
2011-08-23 15:55:00,7.43,7.45,7.43,7.45,238400.0,6.2108,6.2275,6.2108,6.2275,238400.0
2011-08-24 09:30:00,7.42,7.46,7.4,7.46,25600.0,6.2024,6.2359,6.1857,6.2359,25600.0
2011-08-24 09:35:00,7.46,7.46,7.46,7.46,28400.0,6.2359,6.2359,6.2359,6.2359,28400.0
2011-08-24 09:40:00,7.45,7.48,7.45,7.48,28800.0,6.2275,6.2526,6.2275,6.2526,28800.0
2011-08-24 09:45:00,7.47,7.49,7.47,7.49,27200.0,6.2442,6.2609,6.2442,6.2609,27200.0
2011-08-24 09:50:00,7.48,7.5,7.47,7.5,56000.0,6.2526,6.2693,6.2442,6.2693,56000.0
2011-08-24 09:55:00,7.51,7.53,7.5,7.52,48400.0,6.2777,6.2944,6.2693,6.286,48400.0
2011-08-24 10:00:00,7.51,7.55,7.51,7.55,24000.0,6.2777,6.3111,6.2777,6.3111,24000.0
2011-08-24 10:05:00,7.54,7.56,7.54,7.56,34800.0,6.3027,6.3195,6.3027,6.3195,34800.0
2011-08-24 10:10:00,7.56,7.57,7.55,7.56,52800.0,6.3195,6.3278,6.3111,6.3195,52800.0
2011-08-24 10:15:00,7.56,7.56,7.55,7.55,26000.0,6.3195,6.3195,6.3111,6.3111,26000.0
2011-08-24 10:20:00,7.55,7.56,7.53,7.55,55600.0,6.3111,6.3195,6.2944,6.3111,55600.0
2011-08-24 10:25:00,7.55,7.56,7.54,7.56,52000.0,6.3111,6.3195,6.3027,6.3195,52000.0
2011-08-24 10:30:00,7.56,7.56,7.51,7.52,49600.0,6.3195,6.3195,6.2777,6.286,49600.0
2011-08-24 10:35:00,7.52,7.53,7.51,7.53,35200.0,6.286,6.2944,6.2777,6.2944,35200.0
2011-08-24 10:40:00,7.53,7.54,7.51,7.52,35600.0,6.2944,6.3027,6.2777,6.286,35600.0
2011-08-24 10:45:00,7.52,7.52,7.49,7.49,21600.0,6.286,6.286,6.2609,6.2609,21600.0
2011-08-24 10:50:00,7.49,7.51,7.47,7.47,33600.0,6.2609,6.2777,6.2442,6.2442,33600.0
2011-08-24 10:55:00,7.48,7.51,7.47,7.48,45200.0,6.2526,6.2777,6.2442,6.2526,45200.0
2011-08-24 11:00:00,7.48,7.48,7.47,7.48,12800.0,6.2526,6.2526,6.2442,6.2526,12800.0
2011-08-24 11:05:00,7.48,7.5,7.48,7.48,64400.0,6.2526,6.2693,6.2526,6.2526,64400.0
2011-08-24 11:10:00,7.47,7.5,7.47,7.5,47600.0,6.2442,6.2693,6.2442,6.2693,47600.0
2011-08-24 11:15:00,7.5,7.5,7.46,7.47,73600.0,6.2693,6.2693,6.2359,6.2442,73600.0
2011-08-24 11:20:00,7.47,7.5,7.47,7.5,16000.0,6.2442,6.2693,6.2442,6.2693,16000.0
2011-08-24 11:25:00,7.49,7.52,7.49,7.5,48000.0,6.2609,6.286,6.2609,6.2693,48000.0
2011-08-24 11:30:00,7.5,7.5,7.48,7.48,42800.0,6.2693,6.2693,6.2526,6.2526,42800.0
2011-08-24 11:35:00,7.49,7.51,7.49,7.5,91200.0,6.2609,6.2777,6.2609,6.2693,91200.0
2011-08-24 11:40:00,7.5,7.5,7.47,7.48,84800.0,6.2693,6.2693,6.2442,6.2526,84800.0
2011-08-24 11:45:00,7.47,7.47,7.46,7.46,12400.0,6.2442,6.2442,6.2359,6.2359,12400.0
2011-08-24 11:50:00,7.47,7.49,7.46,7.47,76000.0,6.2442,6.2609,6.2359,6.2442,76000.0
2011-08-24 11:55:00,7.47,7.47,7.46,7.46,13600.0,6.2442,6.2442,6.2359,6.2359,13600.0
2011-08-24 12:00:00,7.46,7.46,7.43,7.44,16400.0,6.2359,6.2359,6.2108,6.2191,16400.0
2011-08-24 12:05:00,7.43,7.45,7.43,7.45,55600.0,6.2108,6.2275,6.2108,6.2275,55600.0
2011-08-24 12:10:00,7.45,7.46,7.44,7.46,45600.0,6.2275,6.2359,6.2191,6.2359,45600.0
2011-08-24 12:15:00,7.46,7.47,7.46,7.47,61200.0,6.2359,6.2442,6.2359,6.2442,61200.0
2011-08-24 12:20:00,7.47,7.49,7.47,7.49,16000.0,6.2442,6.2609,6.2442,6.2609,16000.0
2011-08-24 12:25:00,7.49,7.49,7.47,7.47,16800.0,6.2609,6.2609,6.2442,6.2442,16800.0
2011-08-24 12:30:00,7.48,7.48,7.47,7.47,9200.0,6.2526,6.2526,6.2442,6.2442,9200.0
2011-08-24 12:35:00,7.47,7.48,7.47,7.48,9600.0,6.2442,6.2526,6.2442,6.2526,9600.0
2011-08-24 12:40:00,7.47,7.49,7.47,7.49,10400.0,6.2442,6.2609,6.2442,6.2609,10400.0
2011-08-24 12:45:00,7.49,7.49,7.47,7.47,11600.0,6.2609,6.2609,6.2442,6.2442,11600.0
2011-08-24 12:50:00,7.48,7.49,7.47,7.49,14800.0,6.2526,6.2609,6.2442,6.2609,14800.0
2011-08-24 12:55:00,7.49,7.51,7.49,7.51,16800.0,6.2609,6.2777,6.2609,6.2777,16800.0
2011-08-24 13:00:00,7.51,7.53,7.5,7.52,32800.0,6.2777,6.2944,6.2693,6.286,32800.0
2011-08-24 13:05:00,7.52,7.52,7.5,7.5,15200.0,6.286,6.286,6.2693,6.2693,15200.0
2011-08-24 13:10:00,7.5,7.53,7.5,7.52,115200.0,6.2693,6.2944,6.2693,6.286,115200.0
2011-08-24 13:15:00,7.52,7.54,7.52,7.53,32000.0,6.286,6.3027,6.286,6.2944,32000.0
2011-08-24 13:20:00,7.53,7.56,7.53,7.55,18400.0,6.2944,6.3195,6.2944,6.3111,18400.0
2011-08-24 13:25:00,7.55,7.55,7.55,7.55,13600.0,6.3111,6.3111,6.3111,6.3111,13600.0
2011-08-24 13:30:00,7.55,7.55,7.53,7.53,14000.0,6.3111,6.3111,6.2944,6.2944,14000.0
2011-08-24 13:35:00,7.53,7.55,7.53,7.54,16000.0,6.2944,6.3111,6.2944,6.3027,16000.0
2011-08-24 13:40:00,7.53,7.54,7.52,7.53,10000.0,6.2944,6.3027,6.286,6.2944,10000.0
2011-08-24 13:45:00,7.53,7.54,7.51,7.54,40400.0,6.2944,6.3027,6.2777,6.3027,40400.0
2011-08-24 13:50:00,7.54,7.54,7.52,7.54,24000.0,6.3027,6.3027,6.286,6.3027,24000.0
2011-08-24 13:55:00,7.53,7.55,7.53,7.55,16800.0,6.2944,6.3111,6.2944,6.3111,16800.0
2011-08-24 14:00:00,7.55,7.55,7.53,7.54,21600.0,6.3111,6.3111,6.2944,6.3027,21600.0
2011-08-24 14:05:00,7.54,7.55,7.53,7.55,44000.0,6.3027,6.3111,6.2944,6.3111,44000.0
2011-08-24 14:10:00,7.55,7.56,7.55,7.56,46400.0,6.3111,6.3195,6.3111,6.3195,46400.0
2011-08-24 14:15:00,7.56,7.56,7.53,7.53,32000.0,6.3195,6.3195,6.2944,6.2944,32000.0
2011-08-24 14:20:00,7.53,7.53,7.52,7.52,15200.0,6.2944,6.2944,6.286,6.286,15200.0
2011-08-24 14:25:00,7.52,7.53,7.52,7.53,37200.0,6.286,6.2944,6.286,6.2944,37200.0
2011-08-24 14:30:00,7.53,7.53,7.52,7.53,22800.0,6.2944,6.2944,6.286,6.2944,22800.0
2011-08-24 14:35:00,7.53,7.53,7.52,7.53,11600.0,6.2944,6.2944,6.286,6.2944,11600.0
2011-08-24 14:40:00,7.53,7.55,7.53,7.54,15200.0,6.2944,6.3111,6.2944,6.3027,15200.0
2011-08-24 14:45:00,7.55,7.55,7.54,7.54,11200.0,6.3111,6.3111,6.3027,6.3027,11200.0
2011-08-24 14:50:00,7.54,7.56,7.54,7.56,29600.0,6.3027,6.3195,6.3027,6.3195,29600.0
2011-08-24 14:55:00,7.56,7.57,7.55,7.56,62000.0,6.3195,6.3278,6.3111,6.3195,62000.0
2011-08-24 15:00:00,7.56,7.57,7.55,7.56,47200.0,6.3195,6.3278,6.3111,6.3195,47200.0
2011-08-24 15:05:00,7.56,7.57,7.55,7.55,40400.0,6.3195,6.3278,6.3111,6.3111,40400.0
2011-08-24 15:10:00,7.56,7.58,7.55,7.58,42000.0,6.3195,6.3362,6.3111,6.3362,42000.0
2011-08-24 15:15:00,7.58,7.59,7.58,7.58,84400.0,6.3362,6.3445,6.3362,6.3362,84400.0
2011-08-24 15:20:00,7.58,7.59,7.57,7.59,84800.0,6.3362,6.3445,6.3278,6.3445,84800.0
2011-08-24 15:25:00,7.59,7.59,7.58,7.59,60400.0,6.3445,6.3445,6.3362,6.3445,60400.0
2011-08-24 15:30:00,7.59,7.62,7.59,7.62,205600.0,6.3445,6.3696,6.3445,6.3696,205600.0
2011-08-24 15:35:00,7.61,7.62,7.6,7.61,89600.0,6.3612,6.3696,6.3529,6.3612,89600.0
2011-08-24 15:40:00,7.61,7.63,7.6,7.63,88800.0,6.3612,6.378,6.3529,6.378,88800.0
2011-08-24 15:45:00,7.63,7.63,7.6,7.61,121600.0,6.378,6.378,6.3529,6.3612,121600.0
2011-08-24 15:50:00,7.62,7.63,7.61,7.62,208800.0,6.3696,6.378,6.3612,6.3696,208800.0
2011-08-24 15:55:00,7.62,7.62,7.61,7.62,210000.0,6.3696,6.3696,6.3612,6.3696,210000.0
2011-08-25 09:30:00,7.66,7.67,7.62,7.67,34000.0,6.403,6.4114,6.3696,6.4114,34000.0
2011-08-25 09:35:00,7.66,7.66,7.62,7.62,18400.0,6.403,6.403,6.3696,6.3696,18400.0
2011-08-25 09:40:00,7.6,7.61,7.58,7.61,17600.0,6.3529,6.3612,6.3362,6.3612,17600.0
2011-08-25 09:45:00,7.61,7.62,7.58,7.58,16400.0,6.3612,6.3696,6.3362,6.3362,16400.0
2011-08-25 09:50:00,7.58,7.59,7.55,7.56,32800.0,6.3362,6.3445,6.3111,6.3195,32800.0
2011-08-25 09:55:00,7.55,7.56,7.54,7.56,30000.0,6.3111,6.3195,6.3027,6.3195,30000.0
2011-08-25 10:00:00,7.56,7.56,7.51,7.52,26800.0,6.3195,6.3195,6.2777,6.286,26800.0
2011-08-25 10:05:00,7.52,7.55,7.52,7.55,54400.0,6.286,6.3111,6.286,6.3111,54400.0
2011-08-25 10:10:00,7.55,7.57,7.54,7.56,136800.0,6.3111,6.3278,6.3027,6.3195,136800.0
2011-08-25 10:15:00,7.56,7.58,7.53,7.53,48400.0,6.3195,6.3362,6.2944,6.2944,48400.0
2011-08-25 10:20:00,7.53,7.54,7.5,7.51,40000.0,6.2944,6.3027,6.2693,6.2777,40000.0
2011-08-25 10:25:00,7.52,7.52,7.5,7.51,16000.0,6.286,6.286,6.2693,6.2777,16000.0
2011-08-25 10:30:00,7.51,7.54,7.51,7.54,99200.0,6.2777,6.3027,6.2777,6.3027,99200.0
2011-08-25 10:35:00,7.54,7.54,7.52,7.54,86800.0,6.3027,6.3027,6.286,6.3027,86800.0
2011-08-25 10:40:00,7.54,7.54,7.53,7.53,45200.0,6.3027,6.3027,6.2944,6.2944,45200.0
2011-08-25 10:45:00,7.53,7.54,7.5,7.5,46400.0,6.2944,6.3027,6.2693,6.2693,46400.0
2011-08-25 10:50:00,7.51,7.52,7.5,7.51,18000.0,6.2777,6.286,6.2693,6.2777,18000.0
2011-08-25 10:55:00,7.51,7.53,7.5,7.51,51600.0,6.2777,6.2944,6.2693,6.2777,51600.0
2011-08-25 11:00:00,7.51,7.54,7.51,7.53,49600.0,6.2777,6.3027,6.2777,6.2944,49600.0
2011-08-25 11:05:00,7.52,7.53,7.5,7.51,69600.0,6.286,6.2944,6.2693,6.2777,69600.0
2011-08-25 11:10:00,7.51,7.53,7.5,7.52,22800.0,6.2777,6.2944,6.2693,6.286,22800.0
2011-08-25 11:15:00,7.53,7.55,7.51,7.52,72400.0,6.2944,6.3111,6.2777,6.286,72400.0
2011-08-25 11:20:00,7.52,7.54,7.52,7.53,30400.0,6.286,6.3027,6.286,6.2944,30400.0
2011-08-25 11:25:00,7.53,7.53,7.51,7.52,40400.0,6.2944,6.2944,6.2777,6.286,40400.0
2011-08-25 11:30:00,7.52,7.53,7.52,7.53,18400.0,6.286,6.2944,6.286,6.2944,18400.0
2011-08-25 11:35:00,7.53,7.54,7.51,7.51,41600.0,6.2944,6.3027,6.2777,6.2777,41600.0
2011-08-25 11:40:00,7.52,7.52,7.51,7.51,18400.0,6.286,6.286,6.2777,6.2777,18400.0
2011-08-25 11:45:00,7.51,7.51,7.49,7.49,47600.0,6.2777,6.2777,6.2609,6.2609,47600.0
2011-08-25 11:50:00,7.49,7.51,7.49,7.51,22800.0,6.2609,6.2777,6.2609,6.2777,22800.0
2011-08-25 11:55:00,7.51,7.52,7.51,7.51,12400.0,6.2777,6.286,6.2777,6.2777,12400.0
2011-08-25 12:00:00,7.51,7.53,7.51,7.51,35200.0,6.2777,6.2944,6.2777,6.2777,35200.0
2011-08-25 12:05:00,7.51,7.52,7.5,7.51,31600.0,6.2777,6.286,6.2693,6.2777,31600.0
2011-08-25 12:10:00,7.51,7.51,7.5,7.5,25200.0,6.2777,6.2777,6.2693,6.2693,25200.0
2011-08-25 12:15:00,7.51,7.51,7.5,7.5,82400.0,6.2777,6.2777,6.2693,6.2693,82400.0
2011-08-25 12:20:00,7.5,7.51,7.5,7.5,72800.0,6.2693,6.2777,6.2693,6.2693,72800.0
2011-08-25 12:25:00,7.5,7.51,7.5,7.5,5200.0,6.2693,6.2777,6.2693,6.2693,5200.0
2011-08-25 12:30:00,7.5,7.5,7.49,7.49,11600.0,6.2693,6.2693,6.2609,6.2609,11600.0
2011-08-25 12:35:00,7.48,7.48,7.47,7.48,21600.0,6.2526,6.2526,6.2442,6.2526,21600.0
2011-08-25 12:40:00,7.48,7.48,7.46,7.46,25600.0,6.2526,6.2526,6.2359,6.2359,25600.0
2011-08-25 12:45:00,7.46,7.47,7.45,7.46,11200.0,6.2359,6.2442,6.2275,6.2359,11200.0
2011-08-25 12:50:00,7.46,7.46,7.45,7.46,16800.0,6.2359,6.2359,6.2275,6.2359,16800.0
2011-08-25 12:55:00,7.46,7.47,7.45,7.47,66000.0,6.2359,6.2442,6.2275,6.2442,66000.0
2011-08-25 13:00:00,7.48,7.49,7.47,7.48,35200.0,6.2526,6.2609,6.2442,6.2526,35200.0
2011-08-25 13:05:00,7.48,7.49,7.46,7.47,88400.0,6.2526,6.2609,6.2359,6.2442,88400.0
2011-08-25 13:10:00,7.46,7.47,7.46,7.47,9600.0,6.2359,6.2442,6.2359,6.2442,9600.0
2011-08-25 13:15:00,7.46,7.47,7.46,7.47,6400.0,6.2359,6.2442,6.2359,6.2442,6400.0
2011-08-25 13:20:00,7.47,7.5,7.47,7.49,24400.0,6.2442,6.2693,6.2442,6.2609,24400.0
2011-08-25 13:25:00,7.49,7.5,7.48,7.5,18800.0,6.2609,6.2693,6.2526,6.2693,18800.0
2011-08-25 13:30:00,7.51,7.51,7.5,7.51,16800.0,6.2777,6.2777,6.2693,6.2777,16800.0
2011-08-25 13:35:00,7.5,7.52,7.5,7.52,11600.0,6.2693,6.286,6.2693,6.286,11600.0
2011-08-25 13:40:00,7.52,7.52,7.51,7.51,11600.0,6.286,6.286,6.2777,6.2777,11600.0
2011-08-25 13:45:00,7.52,7.52,7.49,7.5,21600.0,6.286,6.286,6.2609,6.2693,21600.0
2011-08-25 13:50:00,7.5,7.51,7.49,7.51,14400.0,6.2693,6.2777,6.2609,6.2777,14400.0
2011-08-25 13:55:00,7.5,7.53,7.5,7.53,24800.0,6.2693,6.2944,6.2693,6.2944,24800.0
2011-08-25 14:00:00,7.53,7.53,7.51,7.53,15600.0,6.2944,6.2944,6.2777,6.2944,15600.0
2011-08-25 14:05:00,7.53,7.54,7.52,7.54,102000.0,6.2944,6.3027,6.286,6.3027,102000.0
2011-08-25 14:10:00,7.53,7.54,7.53,7.53,39600.0,6.2944,6.3027,6.2944,6.2944,39600.0
2011-08-25 14:15:00,7.54,7.56,7.53,7.56,17200.0,6.3027,6.3195,6.2944,6.3195,17200.0
2011-08-25 14:20:00,7.55,7.55,7.53,7.53,20000.0,6.3111,6.3111,6.2944,6.2944,20000.0
2011-08-25 14:25:00,7.54,7.55,7.52,7.55,41200.0,6.3027,6.3111,6.286,6.3111,41200.0
2011-08-25 14:30:00,7.54,7.55,7.54,7.54,13200.0,6.3027,6.3111,6.3027,6.3027,13200.0
2011-08-25 14:35:00,7.54,7.56,7.54,7.56,23600.0,6.3027,6.3195,6.3027,6.3195,23600.0
2011-08-25 14:40:00,7.55,7.56,7.55,7.55,37600.0,6.3111,6.3195,6.3111,6.3111,37600.0
2011-08-25 14:45:00,7.55,7.56,7.55,7.55,46400.0,6.3111,6.3195,6.3111,6.3111,46400.0
2011-08-25 14:50:00,7.55,7.55,7.52,7.52,31200.0,6.3111,6.3111,6.286,6.286,31200.0
2011-08-25 14:55:00,7.53,7.53,7.51,7.51,37600.0,6.2944,6.2944,6.2777,6.2777,37600.0
2011-08-25 15:00:00,7.51,7.51,7.48,7.5,83200.0,6.2777,6.2777,6.2526,6.2693,83200.0
2011-08-25 15:05:00,7.5,7.51,7.49,7.51,19200.0,6.2693,6.2777,6.2609,6.2777,19200.0
2011-08-25 15:10:00,7.5,7.52,7.5,7.51,20000.0,6.2693,6.286,6.2693,6.2777,20000.0
2011-08-25 15:15:00,7.51,7.53,7.51,7.53,39200.0,6.2777,6.2944,6.2777,6.2944,39200.0
2011-08-25 15:20:00,7.54,7.55,7.53,7.54,31600.0,6.3027,6.3111,6.2944,6.3027,31600.0
2011-08-25 15:25:00,7.54,7.54,7.52,7.53,42000.0,6.3027,6.3027,6.286,6.2944,42000.0
2011-08-25 15:30:00,7.53,7.54,7.51,7.51,90400.0,6.2944,6.3027,6.2777,6.2777,90400.0
2011-08-25 15:35:00,7.51,7.51,7.51,7.51,68400.0,6.2777,6.2777,6.2777,6.2777,68400.0
2011-08-25 15:40:00,7.51,7.51,7.49,7.49,86800.0,6.2777,6.2777,6.2609,6.2609,86800.0
2011-08-25 15:45:00,7.49,7.51,7.48,7.5,111600.0,6.2609,6.2777,6.2526,6.2693,111600.0
2011-08-25 15:50:00,7.5,7.51,7.48,7.49,162800.0,6.2693,6.2777,6.2526,6.2609,162800.0
2011-08-25 15:55:00,7.49,7.51,7.49,7.5,254800.0,6.2609,6.2777,6.2609,6.2693,254800.0
2011-08-26 09:30:00,7.42,7.46,7.42,7.44,23200.0,6.2024,6.2359,6.2024,6.2191,23200.0
2011-08-26 09:35:00,7.46,7.5,7.43,7.43,23600.0,6.2359,6.2693,6.2108,6.2108,23600.0
2011-08-26 09:40:00,7.43,7.45,7.42,7.43,19600.0,6.2108,6.2275,6.2024,6.2108,19600.0
2011-08-26 09:45:00,7.43,7.45,7.42,7.45,34800.0,6.2108,6.2275,6.2024,6.2275,34800.0
2011-08-26 09:50:00,7.45,7.45,7.43,7.43,33600.0,6.2275,6.2275,6.2108,6.2108,33600.0
2011-08-26 09:55:00,7.43,7.47,7.43,7.46,24000.0,6.2108,6.2442,6.2108,6.2359,24000.0
2011-08-26 10:00:00,7.46,7.46,7.42,7.44,198000.0,6.2359,6.2359,6.2024,6.2191,198000.0
2011-08-26 10:05:00,7.44,7.45,7.41,7.42,102400.0,6.2191,6.2275,6.1941,6.2024,102400.0
2011-08-26 10:10:00,7.42,7.43,7.39,7.42,116800.0,6.2024,6.2108,6.1773,6.2024,116800.0
2011-08-26 10:15:00,7.42,7.46,7.42,7.45,35200.0,6.2024,6.2359,6.2024,6.2275,35200.0
2011-08-26 10:20:00,7.45,7.51,7.45,7.5,62000.0,6.2275,6.2777,6.2275,6.2693,62000.0
2011-08-26 10:25:00,7.51,7.56,7.51,7.52,49200.0,6.2777,6.3195,6.2777,6.286,49200.0
2011-08-26 10:30:00,7.52,7.53,7.5,7.5,40000.0,6.286,6.2944,6.2693,6.2693,40000.0
2011-08-26 10:35:00,7.51,7.54,7.49,7.53,82800.0,6.2777,6.3027,6.2609,6.2944,82800.0
2011-08-26 10:40:00,7.52,7.55,7.51,7.54,46000.0,6.286,6.3111,6.2777,6.3027,46000.0
2011-08-26 10:45:00,7.55,7.6,7.55,7.59,35600.0,6.3111,6.3529,6.3111,6.3445,35600.0
2011-08-26 10:50:00,7.59,7.59,7.56,7.56,11600.0,6.3445,6.3445,6.3195,6.3195,11600.0
2011-08-26 10:55:00,7.56,7.57,7.54,7.54,14800.0,6.3195,6.3278,6.3027,6.3027,14800.0
2011-08-26 11:00:00,7.53,7.57,7.53,7.57,21600.0,6.2944,6.3278,6.2944,6.3278,21600.0
2011-08-26 11:05:00,7.56,7.59,7.56,7.58,15600.0,6.3195,6.3445,6.3195,6.3362,15600.0
2011-08-26 11:10:00,7.58,7.62,7.58,7.62,16000.0,6.3362,6.3696,6.3362,6.3696,16000.0
2011-08-26 11:15:00,7.61,7.65,7.6,7.6,36800.0,6.3612,6.3947,6.3529,6.3529,36800.0
2011-08-26 11:20:00,7.6,7.6,7.59,7.59,10400.0,6.3529,6.3529,6.3445,6.3445,10400.0
2011-08-26 11:25:00,7.6,7.61,7.58,7.59,27200.0,6.3529,6.3612,6.3362,6.3445,27200.0
2011-08-26 11:30:00,7.59,7.61,7.59,7.6,80000.0,6.3445,6.3612,6.3445,6.3529,80000.0
2011-08-26 11:35:00,7.6,7.61,7.6,7.6,29600.0,6.3529,6.3612,6.3529,6.3529,29600.0
2011-08-26 11:40:00,7.6,7.61,7.59,7.59,18400.0,6.3529,6.3612,6.3445,6.3445,18400.0
2011-08-26 11:45:00,7.59,7.61,7.58,7.59,40000.0,6.3445,6.3612,6.3362,6.3445,40000.0
2011-08-26 11:50:00,7.59,7.6,7.59,7.6,10000.0,6.3445,6.3529,6.3445,6.3529,10000.0
2011-08-26 11:55:00,7.6,7.61,7.6,7.61,9600.0,6.3529,6.3612,6.3529,6.3612,9600.0
2011-08-26 12:00:00,7.61,7.63,7.6,7.62,63200.0,6.3612,6.378,6.3529,6.3696,63200.0
2011-08-26 12:05:00,7.62,7.64,7.61,7.63,62800.0,6.3696,6.3863,6.3612,6.378,62800.0
2011-08-26 12:10:00,7.64,7.65,7.63,7.63,36400.0,6.3863,6.3947,6.378,6.378,36400.0
2011-08-26 12:15:00,7.63,7.63,7.61,7.62,16800.0,6.378,6.378,6.3612,6.3696,16800.0
2011-08-26 12:20:00,7.62,7.64,7.61,7.63,9600.0,6.3696,6.3863,6.3612,6.378,9600.0
2011-08-26 12:25:00,7.64,7.65,7.61,7.65,53600.0,6.3863,6.3947,6.3612,6.3947,53600.0
2011-08-26 12:30:00,7.65,7.66,7.63,7.63,58800.0,6.3947,6.403,6.378,6.378,58800.0
2011-08-26 12:35:00,7.64,7.64,7.61,7.63,84000.0,6.3863,6.3863,6.3612,6.378,84000.0
2011-08-26 12:40:00,7.63,7.63,7.61,7.61,24400.0,6.378,6.378,6.3612,6.3612,24400.0
2011-08-26 12:45:00,7.61,7.61,7.6,7.6,27600.0,6.3612,6.3612,6.3529,6.3529,27600.0
2011-08-26 12:50:00,7.6,7.6,7.59,7.59,38800.0,6.3529,6.3529,6.3445,6.3445,38800.0
2011-08-26 12:55:00,7.59,7.61,7.59,7.61,6000.0,6.3445,6.3612,6.3445,6.3612,6000.0
2011-08-26 13:00:00,7.61,7.61,7.59,7.6,20800.0,6.3612,6.3612,6.3445,6.3529,20800.0
2011-08-26 13:05:00,7.61,7.63,7.61,7.62,19200.0,6.3612,6.378,6.3612,6.3696,19200.0
2011-08-26 13:10:00,7.62,7.64,7.62,7.64,17200.0,6.3696,6.3863,6.3696,6.3863,17200.0
2011-08-26 13:15:00,7.64,7.65,7.64,7.64,21200.0,6.3863,6.3947,6.3863,6.3863,21200.0
2011-08-26 13:20:00,7.64,7.64,7.63,7.63,21600.0,6.3863,6.3863,6.378,6.378,21600.0
2011-08-26 13:25:00,7.63,7.65,7.63,7.65,23200.0,6.378,6.3947,6.378,6.3947,23200.0
2011-08-26 13:30:00,7.65,7.65,7.64,7.65,25600.0,6.3947,6.3947,6.3863,6.3947,25600.0
2011-08-26 13:35:00,7.64,7.65,7.64,7.65,7600.0,6.3863,6.3947,6.3863,6.3947,7600.0
2011-08-26 13:40:00,7.65,7.66,7.65,7.66,38800.0,6.3947,6.403,6.3947,6.403,38800.0
2011-08-26 13:45:00,7.66,7.66,7.65,7.66,18800.0,6.403,6.403,6.3947,6.403,18800.0
2011-08-26 13:50:00,7.65,7.65,7.64,7.65,16400.0,6.3947,6.3947,6.3863,6.3947,16400.0
2011-08-26 13:55:00,7.65,7.66,7.65,7.66,11600.0,6.3947,6.403,6.3947,6.403,11600.0
2011-08-26 14:00:00,7.66,7.66,7.66,7.66,20000.0,6.403,6.403,6.403,6.403,20000.0
2011-08-26 14:05:00,7.66,7.66,7.64,7.65,24800.0,6.403,6.403,6.3863,6.3947,24800.0
2011-08-26 14:10:00,7.65,7.65,7.65,7.65,9600.0,6.3947,6.3947,6.3947,6.3947,9600.0
2011-08-26 14:15:00,7.64,7.65,7.64,7.65,8000.0,6.3863,6.3947,6.3863,6.3947,8000.0
2011-08-26 14:20:00,7.65,7.66,7.65,7.66,50400.0,6.3947,6.403,6.3947,6.403,50400.0
2011-08-26 14:25:00,7.66,7.66,7.65,7.65,177600.0,6.403,6.403,6.3947,6.3947,177600.0
2011-08-26 14:30:00,7.64,7.65,7.64,7.64,14400.0,6.3863,6.3947,6.3863,6.3863,14400.0
2011-08-26 14:35:00,7.65,7.65,7.63,7.64,18800.0,6.3947,6.3947,6.378,6.3863,18800.0
2011-08-26 14:40:00,7.64,7.66,7.64,7.65,26800.0,6.3863,6.403,6.3863,6.3947,26800.0
2011-08-26 14:45:00,7.65,7.66,7.65,7.66,22800.0,6.3947,6.403,6.3947,6.403,22800.0
2011-08-26 14:50:00,7.66,7.66,7.65,7.66,20800.0,6.403,6.403,6.3947,6.403,20800.0
2011-08-26 14:55:00,7.66,7.66,7.65,7.66,8000.0,6.403,6.403,6.3947,6.403,8000.0
2011-08-26 15:00:00,7.66,7.66,7.64,7.65,35600.0,6.403,6.403,6.3863,6.3947,35600.0
2011-08-26 15:05:00,7.65,7.65,7.63,7.64,25200.0,6.3947,6.3947,6.378,6.3863,25200.0
2011-08-26 15:10:00,7.63,7.64,7.63,7.63,19600.0,6.378,6.3863,6.378,6.378,19600.0
2011-08-26 15:15:00,7.63,7.63,7.61,7.62,21600.0,6.378,6.378,6.3612,6.3696,21600.0
2011-08-26 15:20:00,7.62,7.63,7.61,7.61,26800.0,6.3696,6.378,6.3612,6.3612,26800.0
2011-08-26 15:25:00,7.61,7.62,7.6,7.62,79600.0,6.3612,6.3696,6.3529,6.3696,79600.0
2011-08-26 15:30:00,7.62,7.64,7.61,7.64,59600.0,6.3696,6.3863,6.3612,6.3863,59600.0
2011-08-26 15:35:00,7.63,7.64,7.63,7.64,54000.0,6.378,6.3863,6.378,6.3863,54000.0
2011-08-26 15:40:00,7.64,7.65,7.64,7.65,75600.0,6.3863,6.3947,6.3863,6.3947,75600.0
2011-08-26 15:45:00,7.65,7.66,7.64,7.65,98000.0,6.3947,6.403,6.3863,6.3947,98000.0
2011-08-26 15:50:00,7.65,7.65,7.64,7.65,154800.0,6.3947,6.3947,6.3863,6.3947,154800.0
2011-08-26 15:55:00,7.65,7.65,7.64,7.65,213600.0,6.3947,6.3947,6.3863,6.3947,213600.0
2011-08-29 09:30:00,7.73,7.76,7.7,7.74,39200.0,6.4616,6.4866,6.4365,6.4699,39200.0
2011-08-29 09:35:00,7.76,7.79,7.76,7.77,34800.0,6.4866,6.5117,6.4866,6.495,34800.0
2011-08-29 09:40:00,7.78,7.8,7.78,7.79,12800.0,6.5034,6.5201,6.5034,6.5117,12800.0
2011-08-29 09:45:00,7.8,7.81,7.78,7.79,22400.0,6.5201,6.5284,6.5034,6.5117,22400.0
2011-08-29 09:50:00,7.79,7.8,7.78,7.79,27200.0,6.5117,6.5201,6.5034,6.5117,27200.0
2011-08-29 09:55:00,7.79,7.79,7.76,7.79,16400.0,6.5117,6.5117,6.4866,6.5117,16400.0
2011-08-29 10:00:00,7.78,7.79,7.76,7.77,20800.0,6.5034,6.5117,6.4866,6.495,20800.0
2011-08-29 10:05:00,7.77,7.78,7.77,7.77,19200.0,6.495,6.5034,6.495,6.495,19200.0
2011-08-29 10:10:00,7.77,7.78,7.77,7.78,4000.0,6.495,6.5034,6.495,6.5034,4000.0
2011-08-29 10:15:00,7.78,7.78,7.77,7.77,16400.0,6.5034,6.5034,6.495,6.495,16400.0
2011-08-29 10:20:00,7.77,7.79,7.77,7.79,22000.0,6.495,6.5117,6.495,6.5117,22000.0
2011-08-29 10:25:00,7.78,7.78,7.75,7.75,44000.0,6.5034,6.5034,6.4783,6.4783,44000.0
2011-08-29 10:30:00,7.75,7.75,7.74,7.75,19600.0,6.4783,6.4783,6.4699,6.4783,19600.0
2011-08-29 10:35:00,7.75,7.76,7.75,7.76,17200.0,6.4783,6.4866,6.4783,6.4866,17200.0
2011-08-29 10:40:00,7.75,7.76,7.74,7.74,35600.0,6.4783,6.4866,6.4699,6.4699,35600.0
2011-08-29 10:45:00,7.75,7.75,7.74,7.75,35200.0,6.4783,6.4783,6.4699,6.4783,35200.0
2011-08-29 10:50:00,7.75,7.76,7.75,7.76,18000.0,6.4783,6.4866,6.4783,6.4866,18000.0
2011-08-29 10:55:00,7.76,7.76,7.74,7.76,52000.0,6.4866,6.4866,6.4699,6.4866,52000.0
2011-08-29 11:00:00,7.76,7.76,7.74,7.74,44000.0,6.4866,6.4866,6.4699,6.4699,44000.0
2011-08-29 11:05:00,7.74,7.74,7.72,7.73,19600.0,6.4699,6.4699,6.4532,6.4616,19600.0
2011-08-29 11:10:00,7.73,7.75,7.73,7.74,58000.0,6.4616,6.4783,6.4616,6.4699,58000.0
2011-08-29 11:15:00,7.74,7.75,7.74,7.74,31200.0,6.4699,6.4783,6.4699,6.4699,31200.0
2011-08-29 11:20:00,7.73,7.74,7.73,7.73,25200.0,6.4616,6.4699,6.4616,6.4616,25200.0
2011-08-29 11:25:00,7.73,7.74,7.73,7.74,7600.0,6.4616,6.4699,6.4616,6.4699,7600.0
2011-08-29 11:30:00,7.74,7.75,7.74,7.74,20400.0,6.4699,6.4783,6.4699,6.4699,20400.0
2011-08-29 11:35:00,7.74,7.77,7.74,7.76,11600.0,6.4699,6.495,6.4699,6.4866,11600.0
2011-08-29 11:40:00,7.76,7.77,7.76,7.77,15200.0,6.4866,6.495,6.4866,6.495,15200.0
2011-08-29 11:45:00,7.77,7.77,7.77,7.77,7200.0,6.495,6.495,6.495,6.495,7200.0
2011-08-29 11:50:00,7.77,7.78,7.77,7.78,7600.0,6.495,6.5034,6.495,6.5034,7600.0
2011-08-29 11:55:00,7.78,7.79,7.78,7.79,7600.0,6.5034,6.5117,6.5034,6.5117,7600.0
2011-08-29 12:00:00,7.79,7.81,7.79,7.8,8400.0,6.5117,6.5284,6.5117,6.5201,8400.0
2011-08-29 12:05:00,7.81,7.81,7.8,7.8,13600.0,6.5284,6.5284,6.5201,6.5201,13600.0
2011-08-29 12:10:00,7.8,7.8,7.8,7.8,9200.0,6.5201,6.5201,6.5201,6.5201,9200.0
2011-08-29 12:15:00,7.8,7.8,7.8,7.8,18000.0,6.5201,6.5201,6.5201,6.5201,18000.0
2011-08-29 12:20:00,7.8,7.81,7.8,7.8,8800.0,6.5201,6.5284,6.5201,6.5201,8800.0
2011-08-29 12:25:00,7.81,7.81,7.8,7.8,14800.0,6.5284,6.5284,6.5201,6.5201,14800.0
2011-08-29 12:30:00,7.8,7.8,7.79,7.8,10800.0,6.5201,6.5201,6.5117,6.5201,10800.0
2011-08-29 12:35:00,7.8,7.81,7.8,7.81,18800.0,6.5201,6.5284,6.5201,6.5284,18800.0
2011-08-29 12:40:00,7.81,7.82,7.81,7.82,50400.0,6.5284,6.5368,6.5284,6.5368,50400.0
2011-08-29 12:45:00,7.82,7.83,7.81,7.81,22400.0,6.5368,6.5451,6.5284,6.5284,22400.0
2011-08-29 12:50:00,7.81,7.81,7.8,7.81,15600.0,6.5284,6.5284,6.5201,6.5284,15600.0
2011-08-29 12:55:00,7.81,7.81,7.81,7.81,5600.0,6.5284,6.5284,6.5284,6.5284,5600.0
2011-08-29 13:00:00,7.82,7.82,7.81,7.82,10000.0,6.5368,6.5368,6.5284,6.5368,10000.0
2011-08-29 13:05:00,7.82,7.83,7.82,7.83,20400.0,6.5368,6.5451,6.5368,6.5451,20400.0
2011-08-29 13:10:00,7.83,7.83,7.83,7.83,7200.0,6.5451,6.5451,6.5451,6.5451,7200.0
2011-08-29 13:15:00,7.83,7.83,7.82,7.82,18000.0,6.5451,6.5451,6.5368,6.5368,18000.0
2011-08-29 13:20:00,7.82,7.82,7.82,7.82,6400.0,6.5368,6.5368,6.5368,6.5368,6400.0
2011-08-29 13:25:00,7.82,7.83,7.82,7.82,17200.0,6.5368,6.5451,6.5368,6.5368,17200.0
2011-08-29 13:30:00,7.82,7.82,7.82,7.82,24800.0,6.5368,6.5368,6.5368,6.5368,24800.0
2011-08-29 13:35:00,7.82,7.82,7.82,7.82,10000.0,6.5368,6.5368,6.5368,6.5368,10000.0
2011-08-29 13:40:00,7.82,7.82,7.82,7.82,36000.0,6.5368,6.5368,6.5368,6.5368,36000.0
2011-08-29 13:45:00,7.82,7.82,7.81,7.81,21600.0,6.5368,6.5368,6.5284,6.5284,21600.0
2011-08-29 13:50:00,7.81,7.81,7.81,7.81,10000.0,6.5284,6.5284,6.5284,6.5284,10000.0
2011-08-29 13:55:00,7.81,7.81,7.8,7.81,32000.0,6.5284,6.5284,6.5201,6.5284,32000.0
2011-08-29 14:00:00,7.81,7.82,7.81,7.82,26800.0,6.5284,6.5368,6.5284,6.5368,26800.0
2011-08-29 14:05:00,7.82,7.83,7.82,7.83,29200.0,6.5368,6.5451,6.5368,6.5451,29200.0
2011-08-29 14:10:00,7.83,7.84,7.83,7.84,34800.0,6.5451,6.5535,6.5451,6.5535,34800.0
2011-08-29 14:15:00,7.84,7.84,7.83,7.84,48800.0,6.5535,6.5535,6.5451,6.5535,48800.0
2011-08-29 14:20:00,7.84,7.84,7.84,7.84,6000.0,6.5535,6.5535,6.5535,6.5535,6000.0
2011-08-29 14:25:00,7.84,7.84,7.83,7.84,26800.0,6.5535,6.5535,6.5451,6.5535,26800.0
2011-08-29 14:30:00,7.84,7.85,7.84,7.85,48000.0,6.5535,6.5619,6.5535,6.5619,48000.0
2011-08-29 14:35:00,7.85,7.85,7.85,7.85,39600.0,6.5619,6.5619,6.5619,6.5619,39600.0
2011-08-29 14:40:00,7.85,7.86,7.84,7.85,41600.0,6.5619,6.5702,6.5535,6.5619,41600.0
2011-08-29 14:45:00,7.85,7.86,7.85,7.86,19200.0,6.5619,6.5702,6.5619,6.5702,19200.0
2011-08-29 14:50:00,7.85,7.86,7.85,7.85,34800.0,6.5619,6.5702,6.5619,6.5619,34800.0
2011-08-29 14:55:00,7.85,7.85,7.84,7.85,47200.0,6.5619,6.5619,6.5535,6.5619,47200.0
2011-08-29 15:00:00,7.85,7.86,7.85,7.85,32800.0,6.5619,6.5702,6.5619,6.5619,32800.0
2011-08-29 15:05:00,7.85,7.86,7.85,7.85,28800.0,6.5619,6.5702,6.5619,6.5619,28800.0
2011-08-29 15:10:00,7.85,7.86,7.85,7.86,12000.0,6.5619,6.5702,6.5619,6.5702,12000.0
2011-08-29 15:15:00,7.86,7.87,7.86,7.86,48400.0,6.5702,6.5786,6.5702,6.5702,48400.0
2011-08-29 15:20:00,7.86,7.88,7.86,7.87,34400.0,6.5702,6.5869,6.5702,6.5786,34400.0
2011-08-29 15:25:00,7.86,7.87,7.86,7.87,16000.0,6.5702,6.5786,6.5702,6.5786,16000.0
2011-08-29 15:30:00,7.87,7.88,7.87,7.88,55200.0,6.5786,6.5869,6.5786,6.5869,55200.0
2011-08-29 15:35:00,7.88,7.88,7.86,7.87,58800.0,6.5869,6.5869,6.5702,6.5786,58800.0
2011-08-29 15:40:00,7.88,7.88,7.87,7.88,50400.0,6.5869,6.5869,6.5786,6.5869,50400.0
2011-08-29 15:45:00,7.88,7.89,7.88,7.88,84000.0,6.5869,6.5953,6.5869,6.5869,84000.0
2011-08-29 15:50:00,7.88,7.89,7.87,7.88,222400.0,6.5869,6.5953,6.5786,6.5869,222400.0
2011-08-29 15:55:00,7.88,7.88,7.87,7.88,355200.0,6.5869,6.5869,6.5786,6.5869,355200.0
2011-08-30 09:30:00,7.83,7.86,7.81,7.83,73600.0,6.5451,6.5702,6.5284,6.5451,73600.0
2011-08-30 09:35:00,7.83,7.86,7.83,7.85,27600.0,6.5451,6.5702,6.5451,6.5619,27600.0
2011-08-30 09:40:00,7.85,7.85,7.84,7.85,22400.0,6.5619,6.5619,6.5535,6.5619,22400.0
2011-08-30 09:45:00,7.85,7.87,7.85,7.86,42000.0,6.5619,6.5786,6.5619,6.5702,42000.0
2011-08-30 09:50:00,7.87,7.87,7.84,7.86,71600.0,6.5786,6.5786,6.5535,6.5702,71600.0
2011-08-30 09:55:00,7.85,7.88,7.85,7.87,29200.0,6.5619,6.5869,6.5619,6.5786,29200.0
2011-08-30 10:00:00,7.86,7.86,7.79,7.79,88800.0,6.5702,6.5702,6.5117,6.5117,88800.0
2011-08-30 10:05:00,7.8,7.82,7.79,7.82,22800.0,6.5201,6.5368,6.5117,6.5368,22800.0
2011-08-30 10:10:00,7.82,7.84,7.82,7.84,23200.0,6.5368,6.5535,6.5368,6.5535,23200.0
2011-08-30 10:15:00,7.84,7.84,7.82,7.82,17200.0,6.5535,6.5535,6.5368,6.5368,17200.0
2011-08-30 10:20:00,7.82,7.83,7.81,7.82,47600.0,6.5368,6.5451,6.5284,6.5368,47600.0
2011-08-30 10:25:00,7.83,7.84,7.82,7.84,73600.0,6.5451,6.5535,6.5368,6.5535,73600.0
2011-08-30 10:30:00,7.83,7.86,7.83,7.85,65200.0,6.5451,6.5702,6.5451,6.5619,65200.0
2011-08-30 10:35:00,7.85,7.85,7.83,7.84,88400.0,6.5619,6.5619,6.5451,6.5535,88400.0
2011-08-30 10:40:00,7.84,7.85,7.83,7.83,13200.0,6.5535,6.5619,6.5451,6.5451,13200.0
2011-08-30 10:45:00,7.83,7.84,7.8,7.81,35600.0,6.5451,6.5535,6.5201,6.5284,35600.0
2011-08-30 10:50:00,7.8,7.81,7.8,7.8,14400.0,6.5201,6.5284,6.5201,6.5201,14400.0
2011-08-30 10:55:00,7.8,7.83,7.8,7.81,70400.0,6.5201,6.5451,6.5201,6.5284,70400.0
2011-08-30 11:00:00,7.81,7.83,7.8,7.82,65200.0,6.5284,6.5451,6.5201,6.5368,65200.0
2011-08-30 11:05:00,7.82,7.83,7.81,7.83,34400.0,6.5368,6.5451,6.5284,6.5451,34400.0
2011-08-30 11:10:00,7.83,7.84,7.82,7.83,73200.0,6.5451,6.5535,6.5368,6.5451,73200.0
2011-08-30 11:15:00,7.83,7.84,7.82,7.82,28400.0,6.5451,6.5535,6.5368,6.5368,28400.0
2011-08-30 11:20:00,7.82,7.83,7.81,7.83,16000.0,6.5368,6.5451,6.5284,6.5451,16000.0
2011-08-30 11:25:00,7.83,7.87,7.83,7.87,30800.0,6.5451,6.5786,6.5451,6.5786,30800.0
2011-08-30 11:30:00,7.86,7.88,7.86,7.88,23600.0,6.5702,6.5869,6.5702,6.5869,23600.0
2011-08-30 11:35:00,7.89,7.92,7.89,7.91,24800.0,6.5953,6.6204,6.5953,6.612,24800.0
2011-08-30 11:40:00,7.91,7.93,7.91,7.93,12400.0,6.612,6.6287,6.612,6.6287,12400.0
2011-08-30 11:45:00,7.92,7.92,7.91,7.91,9600.0,6.6204,6.6204,6.612,6.612,9600.0
2011-08-30 11:50:00,7.9,7.91,7.9,7.91,6400.0,6.6037,6.612,6.6037,6.612,6400.0
2011-08-30 11:55:00,7.91,7.92,7.91,7.92,13200.0,6.612,6.6204,6.612,6.6204,13200.0
2011-08-30 12:00:00,7.92,7.92,7.9,7.9,15200.0,6.6204,6.6204,6.6037,6.6037,15200.0
2011-08-30 12:05:00,7.9,7.9,7.89,7.89,9200.0,6.6037,6.6037,6.5953,6.5953,9200.0
2011-08-30 12:10:00,7.89,7.89,7.89,7.89,8000.0,6.5953,6.5953,6.5953,6.5953,8000.0
2011-08-30 12:15:00,7.88,7.89,7.88,7.89,4000.0,6.5869,6.5953,6.5869,6.5953,4000.0
2011-08-30 12:20:00,7.89,7.89,7.89,7.89,2400.0,6.5953,6.5953,6.5953,6.5953,2400.0
2011-08-30 12:25:00,7.89,7.89,7.88,7.89,8400.0,6.5953,6.5953,6.5869,6.5953,8400.0
2011-08-30 12:30:00,7.88,7.89,7.88,7.89,9200.0,6.5869,6.5953,6.5869,6.5953,9200.0
2011-08-30 12:35:00,7.88,7.88,7.88,7.88,2800.0,6.5869,6.5869,6.5869,6.5869,2800.0
2011-08-30 12:40:00,7.88,7.88,7.86,7.86,87200.0,6.5869,6.5869,6.5702,6.5702,87200.0
2011-08-30 12:45:00,7.86,7.86,7.85,7.85,12000.0,6.5702,6.5702,6.5619,6.5619,12000.0
2011-08-30 12:50:00,7.85,7.86,7.85,7.85,56800.0,6.5619,6.5702,6.5619,6.5619,56800.0
2011-08-30 12:55:00,7.84,7.84,7.84,7.84,3600.0,6.5535,6.5535,6.5535,6.5535,3600.0
2011-08-30 13:00:00,7.85,7.86,7.85,7.85,70400.0,6.5619,6.5702,6.5619,6.5619,70400.0
2011-08-30 13:05:00,7.85,7.85,7.84,7.85,10400.0,6.5619,6.5619,6.5535,6.5619,10400.0
2011-08-30 13:10:00,7.85,7.87,7.85,7.86,8800.0,6.5619,6.5786,6.5619,6.5702,8800.0
2011-08-30 13:15:00,7.86,7.87,7.86,7.86,13600.0,6.5702,6.5786,6.5702,6.5702,13600.0
2011-08-30 13:20:00,7.86,7.87,7.86,7.87,13200.0,6.5702,6.5786,6.5702,6.5786,13200.0
2011-08-30 13:25:00,7.87,7.87,7.86,7.86,9600.0,6.5786,6.5786,6.5702,6.5702,9600.0
2011-08-30 13:30:00,7.86,7.86,7.85,7.85,20400.0,6.5702,6.5702,6.5619,6.5619,20400.0
2011-08-30 13:35:00,7.85,7.86,7.85,7.86,7600.0,6.5619,6.5702,6.5619,6.5702,7600.0
2011-08-30 13:40:00,7.86,7.87,7.86,7.87,14800.0,6.5702,6.5786,6.5702,6.5786,14800.0
2011-08-30 13:45:00,7.86,7.88,7.86,7.88,10400.0,6.5702,6.5869,6.5702,6.5869,10400.0
2011-08-30 13:50:00,7.87,7.87,7.86,7.87,53600.0,6.5786,6.5786,6.5702,6.5786,53600.0
2011-08-30 13:55:00,7.87,7.87,7.86,7.86,12800.0,6.5786,6.5786,6.5702,6.5702,12800.0
2011-08-30 14:00:00,7.87,7.89,7.86,7.86,43200.0,6.5786,6.5953,6.5702,6.5702,43200.0
2011-08-30 14:05:00,7.86,7.88,7.85,7.88,26000.0,6.5702,6.5869,6.5619,6.5869,26000.0
2011-08-30 14:10:00,7.88,7.92,7.86,7.91,80000.0,6.5869,6.6204,6.5702,6.612,80000.0
2011-08-30 14:15:00,7.92,7.92,7.89,7.9,31600.0,6.6204,6.6204,6.5953,6.6037,31600.0
2011-08-30 14:20:00,7.9,7.91,7.89,7.91,12000.0,6.6037,6.612,6.5953,6.612,12000.0
2011-08-30 14:25:00,7.9,7.92,7.9,7.92,11200.0,6.6037,6.6204,6.6037,6.6204,11200.0
2011-08-30 14:30:00,7.91,7.92,7.91,7.92,17600.0,6.612,6.6204,6.612,6.6204,17600.0
2011-08-30 14:35:00,7.92,7.93,7.92,7.92,17200.0,6.6204,6.6287,6.6204,6.6204,17200.0
2011-08-30 14:40:00,7.92,7.93,7.92,7.93,22800.0,6.6204,6.6287,6.6204,6.6287,22800.0
2011-08-30 14:45:00,7.93,7.93,7.92,7.92,24400.0,6.6287,6.6287,6.6204,6.6204,24400.0
2011-08-30 14:50:00,7.92,7.93,7.9,7.9,31600.0,6.6204,6.6287,6.6037,6.6037,31600.0
2011-08-30 14:55:00,7.9,7.93,7.9,7.93,24800.0,6.6037,6.6287,6.6037,6.6287,24800.0
2011-08-30 15:00:00,7.93,7.93,7.92,7.92,25200.0,6.6287,6.6287,6.6204,6.6204,25200.0
2011-08-30 15:05:00,7.93,7.93,7.92,7.93,24000.0,6.6287,6.6287,6.6204,6.6287,24000.0
2011-08-30 15:10:00,7.93,7.93,7.91,7.92,24400.0,6.6287,6.6287,6.612,6.6204,24400.0
2011-08-30 15:15:00,7.92,7.93,7.92,7.92,13200.0,6.6204,6.6287,6.6204,6.6204,13200.0
2011-08-30 15:20:00,7.93,7.93,7.92,7.93,29200.0,6.6287,6.6287,6.6204,6.6287,29200.0
2011-08-30 15:25:00,7.93,7.93,7.92,7.93,44000.0,6.6287,6.6287,6.6204,6.6287,44000.0
2011-08-30 15:30:00,7.93,7.95,7.93,7.95,38400.0,6.6287,6.6455,6.6287,6.6455,38400.0
2011-08-30 15:35:00,7.96,7.97,7.95,7.97,34400.0,6.6538,6.6622,6.6455,6.6622,34400.0
2011-08-30 15:40:00,7.96,7.98,7.96,7.97,92000.0,6.6538,6.6705,6.6538,6.6622,92000.0
2011-08-30 15:45:00,7.97,7.97,7.96,7.96,113200.0,6.6622,6.6622,6.6538,6.6538,113200.0
2011-08-30 15:50:00,7.96,7.96,7.93,7.94,203200.0,6.6538,6.6538,6.6287,6.6371,203200.0
2011-08-30 15:55:00,7.94,7.94,7.92,7.92,182400.0,6.6371,6.6371,6.6204,6.6204,182400.0
2011-08-31 09:30:00,7.98,8.01,7.96,8.0,35600.0,6.6705,6.6956,6.6538,6.6873,35600.0
2011-08-31 09:35:00,8.0,8.01,7.98,7.99,26400.0,6.6873,6.6956,6.6705,6.6789,26400.0
2011-08-31 09:40:00,7.98,8.02,7.97,8.02,27600.0,6.6705,6.704,6.6622,6.704,27600.0
2011-08-31 09:45:00,8.02,8.04,7.99,8.0,17600.0,6.704,6.7207,6.6789,6.6873,17600.0
2011-08-31 09:50:00,8.0,8.02,8.0,8.02,23200.0,6.6873,6.704,6.6873,6.704,23200.0
2011-08-31 09:55:00,8.01,8.01,7.99,7.99,14400.0,6.6956,6.6956,6.6789,6.6789,14400.0
2011-08-31 10:00:00,7.99,8.01,7.99,8.0,54400.0,6.6789,6.6956,6.6789,6.6873,54400.0
2011-08-31 10:05:00,8.0,8.0,7.99,8.0,60400.0,6.6873,6.6873,6.6789,6.6873,60400.0
2011-08-31 10:10:00,8.0,8.01,8.0,8.01,60000.0,6.6873,6.6956,6.6873,6.6956,60000.0
2011-08-31 10:15:00,8.01,8.03,8.0,8.02,94800.0,6.6956,6.7123,6.6873,6.704,94800.0
2011-08-31 10:20:00,8.03,8.03,8.02,8.02,228800.0,6.7123,6.7123,6.704,6.704,228800.0
2011-08-31 10:25:00,8.02,8.05,8.02,8.05,32400.0,6.704,6.729,6.704,6.729,32400.0
2011-08-31 10:30:00,8.04,8.06,8.04,8.05,64800.0,6.7207,6.7374,6.7207,6.729,64800.0
2011-08-31 10:35:00,8.05,8.06,8.05,8.06,33200.0,6.729,6.7374,6.729,6.7374,33200.0
2011-08-31 10:40:00,8.06,8.06,8.05,8.05,15600.0,6.7374,6.7374,6.729,6.729,15600.0
2011-08-31 10:45:00,8.05,8.06,8.04,8.04,32000.0,6.729,6.7374,6.7207,6.7207,32000.0
2011-08-31 10:50:00,8.05,8.07,8.05,8.07,92800.0,6.729,6.7458,6.729,6.7458,92800.0
2011-08-31 10:55:00,8.06,8.07,8.05,8.06,61600.0,6.7374,6.7458,6.729,6.7374,61600.0
2011-08-31 11:00:00,8.06,8.06,8.03,8.04,38000.0,6.7374,6.7374,6.7123,6.7207,38000.0
2011-08-31 11:05:00,8.04,8.06,8.04,8.06,43600.0,6.7207,6.7374,6.7207,6.7374,43600.0
2011-08-31 11:10:00,8.05,8.06,8.05,8.06,13200.0,6.729,6.7374,6.729,6.7374,13200.0
2011-08-31 11:15:00,8.06,8.06,8.03,8.03,22800.0,6.7374,6.7374,6.7123,6.7123,22800.0
2011-08-31 11:20:00,8.03,8.03,8.02,8.02,30400.0,6.7123,6.7123,6.704,6.704,30400.0
2011-08-31 11:25:00,8.02,8.03,8.02,8.03,20800.0,6.704,6.7123,6.704,6.7123,20800.0
2011-08-31 11:30:00,8.03,8.03,8.02,8.02,17600.0,6.7123,6.7123,6.704,6.704,17600.0
2011-08-31 11:35:00,8.02,8.04,8.02,8.03,40400.0,6.704,6.7207,6.704,6.7123,40400.0
2011-08-31 11:40:00,8.03,8.05,8.03,8.04,36800.0,6.7123,6.729,6.7123,6.7207,36800.0
2011-08-31 11:45:00,8.04,8.04,8.03,8.03,23200.0,6.7207,6.7207,6.7123,6.7123,23200.0
2011-08-31 11:50:00,8.03,8.03,8.02,8.02,10400.0,6.7123,6.7123,6.704,6.704,10400.0
2011-08-31 11:55:00,8.02,8.02,8.0,8.01,26000.0,6.704,6.704,6.6873,6.6956,26000.0
2011-08-31 12:00:00,8.0,8.02,8.0,8.02,59600.0,6.6873,6.704,6.6873,6.704,59600.0
2011-08-31 12:05:00,8.02,8.04,8.02,8.03,26000.0,6.704,6.7207,6.704,6.7123,26000.0
2011-08-31 12:10:00,8.03,8.05,8.03,8.05,28800.0,6.7123,6.729,6.7123,6.729,28800.0
2011-08-31 12:15:00,8.05,8.05,8.05,8.05,77200.0,6.729,6.729,6.729,6.729,77200.0
2011-08-31 12:20:00,8.05,8.06,8.05,8.06,21200.0,6.729,6.7374,6.729,6.7374,21200.0
2011-08-31 12:25:00,8.06,8.06,8.06,8.06,4800.0,6.7374,6.7374,6.7374,6.7374,4800.0
2011-08-31 12:30:00,8.05,8.07,8.05,8.06,24400.0,6.729,6.7458,6.729,6.7374,24400.0
2011-08-31 12:35:00,8.07,8.07,8.06,8.06,12800.0,6.7458,6.7458,6.7374,6.7374,12800.0
2011-08-31 12:40:00,8.06,8.07,8.06,8.06,16400.0,6.7374,6.7458,6.7374,6.7374,16400.0
2011-08-31 12:45:00,8.06,8.06,8.05,8.06,8400.0,6.7374,6.7374,6.729,6.7374,8400.0
2011-08-31 12:50:00,8.06,8.08,8.06,8.08,26000.0,6.7374,6.7541,6.7374,6.7541,26000.0
2011-08-31 12:55:00,8.08,8.09,8.08,8.09,11600.0,6.7541,6.7625,6.7541,6.7625,11600.0
2011-08-31 13:00:00,8.09,8.09,8.07,8.07,48400.0,6.7625,6.7625,6.7458,6.7458,48400.0
2011-08-31 13:05:00,8.07,8.08,8.07,8.07,10400.0,6.7458,6.7541,6.7458,6.7458,10400.0
2011-08-31 13:10:00,8.07,8.09,8.07,8.08,33600.0,6.7458,6.7625,6.7458,6.7541,33600.0
2011-08-31 13:15:00,8.08,8.08,8.06,8.06,4400.0,6.7541,6.7541,6.7374,6.7374,4400.0
2011-08-31 13:20:00,8.06,8.07,8.05,8.06,16400.0,6.7374,6.7458,6.729,6.7374,16400.0
2011-08-31 13:25:00,8.05,8.06,8.05,8.06,30000.0,6.729,6.7374,6.729,6.7374,30000.0
2011-08-31 13:30:00,8.06,8.06,8.05,8.05,14800.0,6.7374,6.7374,6.729,6.729,14800.0
2011-08-31 13:35:00,8.06,8.06,8.06,8.06,16000.0,6.7374,6.7374,6.7374,6.7374,16000.0
2011-08-31 13:40:00,8.06,8.07,8.06,8.06,29200.0,6.7374,6.7458,6.7374,6.7374,29200.0
2011-08-31 13:45:00,8.06,8.06,8.05,8.05,45600.0,6.7374,6.7374,6.729,6.729,45600.0
2011-08-31 13:50:00,8.05,8.06,8.05,8.05,61200.0,6.729,6.7374,6.729,6.729,61200.0
2011-08-31 13:55:00,8.05,8.06,8.04,8.05,58400.0,6.729,6.7374,6.7207,6.729,58400.0
2011-08-31 14:00:00,8.05,8.05,8.03,8.04,40400.0,6.729,6.729,6.7123,6.7207,40400.0
2011-08-31 14:05:00,8.03,8.03,8.01,8.01,40000.0,6.7123,6.7123,6.6956,6.6956,40000.0
2011-08-31 14:10:00,8.01,8.01,8.0,8.0,22800.0,6.6956,6.6956,6.6873,6.6873,22800.0
2011-08-31 14:15:00,8.0,8.0,7.99,8.0,27200.0,6.6873,6.6873,6.6789,6.6873,27200.0
2011-08-31 14:20:00,8.0,8.02,8.0,8.02,14800.0,6.6873,6.704,6.6873,6.704,14800.0
2011-08-31 14:25:00,8.02,8.02,8.01,8.01,8000.0,6.704,6.704,6.6956,6.6956,8000.0
2011-08-31 14:30:00,8.01,8.01,8.0,8.01,30400.0,6.6956,6.6956,6.6873,6.6956,30400.0
2011-08-31 14:35:00,8.01,8.01,7.98,7.99,43200.0,6.6956,6.6956,6.6705,6.6789,43200.0
2011-08-31 14:40:00,7.99,7.99,7.97,7.97,36000.0,6.6789,6.6789,6.6622,6.6622,36000.0
2011-08-31 14:45:00,7.96,7.98,7.96,7.98,32800.0,6.6538,6.6705,6.6538,6.6705,32800.0
2011-08-31 14:50:00,7.98,7.98,7.95,7.95,14800.0,6.6705,6.6705,6.6455,6.6455,14800.0
2011-08-31 14:55:00,7.95,7.97,7.95,7.96,33600.0,6.6455,6.6622,6.6455,6.6538,33600.0
2011-08-31 15:00:00,7.96,7.97,7.95,7.97,64800.0,6.6538,6.6622,6.6455,6.6622,64800.0
2011-08-31 15:05:00,7.97,8.0,7.97,7.99,45600.0,6.6622,6.6873,6.6622,6.6789,45600.0
2011-08-31 15:10:00,7.98,7.99,7.95,7.95,84000.0,6.6705,6.6789,6.6455,6.6455,84000.0
2011-08-31 15:15:00,7.95,7.96,7.93,7.94,138000.0,6.6455,6.6538,6.6287,6.6371,138000.0
2011-08-31 15:20:00,7.94,7.96,7.93,7.96,43600.0,6.6371,6.6538,6.6287,6.6538,43600.0
2011-08-31 15:25:00,7.95,7.96,7.95,7.96,66400.0,6.6455,6.6538,6.6455,6.6538,66400.0
2011-08-31 15:30:00,7.96,7.97,7.95,7.95,70800.0,6.6538,6.6622,6.6455,6.6455,70800.0
2011-08-31 15:35:00,7.96,7.98,7.96,7.97,71600.0,6.6538,6.6705,6.6538,6.6622,71600.0
2011-08-31 15:40:00,7.97,8.0,7.97,8.0,44000.0,6.6622,6.6873,6.6622,6.6873,44000.0
2011-08-31 15:45:00,8.0,8.02,7.99,8.01,98400.0,6.6873,6.704,6.6789,6.6956,98400.0
2011-08-31 15:50:00,8.02,8.03,7.99,7.99,243600.0,6.704,6.7123,6.6789,6.6789,243600.0
2011-08-31 15:55:00,7.99,8.01,7.97,7.99,389600.0,6.6789,6.6956,6.6622,6.6789,389600.0
2011-09-01 09:30:00,8.0,8.0,7.95,7.99,26400.0,6.6873,6.6873,6.6455,6.6789,26400.0
2011-09-01 09:35:00,8.0,8.03,7.99,8.01,37600.0,6.6873,6.7123,6.6789,6.6956,37600.0
2011-09-01 09:40:00,8.0,8.01,8.0,8.0,7600.0,6.6873,6.6956,6.6873,6.6873,7600.0
2011-09-01 09:45:00,8.0,8.01,7.99,8.0,14800.0,6.6873,6.6956,6.6789,6.6873,14800.0
2011-09-01 09:50:00,8.0,8.0,7.98,7.99,25600.0,6.6873,6.6873,6.6705,6.6789,25600.0
2011-09-01 09:55:00,7.99,8.0,7.99,8.0,119200.0,6.6789,6.6873,6.6789,6.6873,119200.0
2011-09-01 10:00:00,7.99,8.12,7.99,8.09,134000.0,6.6789,6.7876,6.6789,6.7625,134000.0
2011-09-01 10:05:00,8.09,8.1,8.08,8.09,28400.0,6.7625,6.7708,6.7541,6.7625,28400.0
2011-09-01 10:10:00,8.09,8.09,8.04,8.04,24400.0,6.7625,6.7625,6.7207,6.7207,24400.0
2011-09-01 10:15:00,8.04,8.06,8.03,8.06,32000.0,6.7207,6.7374,6.7123,6.7374,32000.0
2011-09-01 10:20:00,8.06,8.07,8.05,8.06,79200.0,6.7374,6.7458,6.729,6.7374,79200.0
2011-09-01 10:25:00,8.06,8.07,8.06,8.06,15200.0,6.7374,6.7458,6.7374,6.7374,15200.0
2011-09-01 10:30:00,8.06,8.06,8.01,8.02,82000.0,6.7374,6.7374,6.6956,6.704,82000.0
2011-09-01 10:35:00,8.01,8.05,8.01,8.05,28400.0,6.6956,6.729,6.6956,6.729,28400.0
2011-09-01 10:40:00,8.04,8.06,8.03,8.06,83600.0,6.7207,6.7374,6.7123,6.7374,83600.0
2011-09-01 10:45:00,8.05,8.05,8.02,8.02,40400.0,6.729,6.729,6.704,6.704,40400.0
2011-09-01 10:50:00,8.02,8.05,8.02,8.04,17600.0,6.704,6.729,6.704,6.7207,17600.0
2011-09-01 10:55:00,8.04,8.04,8.02,8.02,11600.0,6.7207,6.7207,6.704,6.704,11600.0
2011-09-01 11:00:00,8.02,8.03,8.0,8.01,20800.0,6.704,6.7123,6.6873,6.6956,20800.0
2011-09-01 11:05:00,8.01,8.01,7.98,7.98,22400.0,6.6956,6.6956,6.6705,6.6705,22400.0
2011-09-01 11:10:00,7.97,7.98,7.96,7.98,18800.0,6.6622,6.6705,6.6538,6.6705,18800.0
2011-09-01 11:15:00,7.98,8.0,7.97,8.0,18400.0,6.6705,6.6873,6.6622,6.6873,18400.0
2011-09-01 11:20:00,8.0,8.0,7.99,7.99,94400.0,6.6873,6.6873,6.6789,6.6789,94400.0
2011-09-01 11:25:00,7.99,8.0,7.98,7.99,36400.0,6.6789,6.6873,6.6705,6.6789,36400.0
2011-09-01 11:30:00,7.99,8.0,7.99,8.0,134000.0,6.6789,6.6873,6.6789,6.6873,134000.0
2011-09-01 11:35:00,8.0,8.01,8.0,8.0,30400.0,6.6873,6.6956,6.6873,6.6873,30400.0
2011-09-01 11:40:00,8.01,8.01,7.98,7.99,40000.0,6.6956,6.6956,6.6705,6.6789,40000.0
2011-09-01 11:45:00,7.99,8.0,7.99,8.0,22400.0,6.6789,6.6873,6.6789,6.6873,22400.0
2011-09-01 11:50:00,8.0,8.01,7.98,8.01,85600.0,6.6873,6.6956,6.6705,6.6956,85600.0
2011-09-01 11:55:00,8.0,8.01,8.0,8.01,14800.0,6.6873,6.6956,6.6873,6.6956,14800.0
2011-09-01 12:00:00,8.01,8.01,7.99,8.0,10800.0,6.6956,6.6956,6.6789,6.6873,10800.0
2011-09-01 12:05:00,7.99,8.0,7.98,8.0,39200.0,6.6789,6.6873,6.6705,6.6873,39200.0
2011-09-01 12:10:00,7.99,8.0,7.98,7.98,189200.0,6.6789,6.6873,6.6705,6.6705,189200.0
2011-09-01 12:15:00,7.98,7.98,7.96,7.97,20800.0,6.6705,6.6705,6.6538,6.6622,20800.0
2011-09-01 12:20:00,7.98,8.0,7.97,8.0,60800.0,6.6705,6.6873,6.6622,6.6873,60800.0
2011-09-01 12:25:00,8.0,8.0,7.99,8.0,72000.0,6.6873,6.6873,6.6789,6.6873,72000.0
2011-09-01 12:30:00,8.0,8.0,8.0,8.0,16800.0,6.6873,6.6873,6.6873,6.6873,16800.0
2011-09-01 12:35:00,8.0,8.0,7.99,7.99,48000.0,6.6873,6.6873,6.6789,6.6789,48000.0
2011-09-01 12:40:00,8.0,8.0,8.0,8.0,44400.0,6.6873,6.6873,6.6873,6.6873,44400.0
2011-09-01 12:45:00,8.0,8.01,8.0,8.0,34000.0,6.6873,6.6956,6.6873,6.6873,34000.0
2011-09-01 12:50:00,8.0,8.0,7.98,7.98,31200.0,6.6873,6.6873,6.6705,6.6705,31200.0
2011-09-01 12:55:00,7.98,8.0,7.98,7.98,24400.0,6.6705,6.6873,6.6705,6.6705,24400.0
2011-09-01 13:00:00,7.99,7.99,7.97,7.98,26400.0,6.6789,6.6789,6.6622,6.6705,26400.0
2011-09-01 13:05:00,7.98,7.98,7.96,7.96,28000.0,6.6705,6.6705,6.6538,6.6538,28000.0
2011-09-01 13:10:00,7.96,7.97,7.95,7.97,30800.0,6.6538,6.6622,6.6455,6.6622,30800.0
2011-09-01 13:15:00,7.97,7.97,7.96,7.97,21200.0,6.6622,6.6622,6.6538,6.6622,21200.0
2011-09-01 13:20:00,7.97,7.98,7.95,7.95,41200.0,6.6622,6.6705,6.6455,6.6455,41200.0
2011-09-01 13:25:00,7.95,7.98,7.95,7.97,31600.0,6.6455,6.6705,6.6455,6.6622,31600.0
2011-09-01 13:30:00,7.97,7.97,7.95,7.96,34400.0,6.6622,6.6622,6.6455,6.6538,34400.0
2011-09-01 13:35:00,7.96,7.96,7.93,7.94,39600.0,6.6538,6.6538,6.6287,6.6371,39600.0
2011-09-01 13:40:00,7.94,7.94,7.91,7.93,49200.0,6.6371,6.6371,6.612,6.6287,49200.0
2011-09-01 13:45:00,7.93,7.93,7.92,7.93,21600.0,6.6287,6.6287,6.6204,6.6287,21600.0
2011-09-01 13:50:00,7.93,7.93,7.91,7.91,33600.0,6.6287,6.6287,6.612,6.612,33600.0
2011-09-01 13:55:00,7.91,7.93,7.91,7.91,30400.0,6.612,6.6287,6.612,6.612,30400.0
2011-09-01 14:00:00,7.91,7.91,7.89,7.9,43200.0,6.612,6.612,6.5953,6.6037,43200.0
2011-09-01 14:05:00,7.9,7.9,7.9,7.9,30800.0,6.6037,6.6037,6.6037,6.6037,30800.0
2011-09-01 14:10:00,7.9,7.92,7.9,7.91,31600.0,6.6037,6.6204,6.6037,6.612,31600.0
2011-09-01 14:15:00,7.91,7.92,7.9,7.91,36400.0,6.612,6.6204,6.6037,6.612,36400.0
2011-09-01 14:20:00,7.9,7.91,7.88,7.9,55600.0,6.6037,6.612,6.5869,6.6037,55600.0
2011-09-01 14:25:00,7.9,7.9,7.89,7.9,47600.0,6.6037,6.6037,6.5953,6.6037,47600.0
2011-09-01 14:30:00,7.9,7.93,7.9,7.92,57600.0,6.6037,6.6287,6.6037,6.6204,57600.0
2011-09-01 14:35:00,7.92,7.93,7.92,7.93,25200.0,6.6204,6.6287,6.6204,6.6287,25200.0
2011-09-01 14:40:00,7.93,7.94,7.93,7.93,46000.0,6.6287,6.6371,6.6287,6.6287,46000.0
2011-09-01 14:45:00,7.93,7.93,7.92,7.93,24800.0,6.6287,6.6287,6.6204,6.6287,24800.0
2011-09-01 14:50:00,7.93,7.93,7.91,7.92,34000.0,6.6287,6.6287,6.612,6.6204,34000.0
2011-09-01 14:55:00,7.92,7.93,7.9,7.91,52400.0,6.6204,6.6287,6.6037,6.612,52400.0
2011-09-01 15:00:00,7.9,7.91,7.9,7.9,29600.0,6.6037,6.612,6.6037,6.6037,29600.0
2011-09-01 15:05:00,7.9,7.9,7.89,7.89,58000.0,6.6037,6.6037,6.5953,6.5953,58000.0
2011-09-01 15:10:00,7.89,7.9,7.89,7.9,73200.0,6.5953,6.6037,6.5953,6.6037,73200.0
2011-09-01 15:15:00,7.9,7.91,7.89,7.91,97200.0,6.6037,6.612,6.5953,6.612,97200.0
2011-09-01 15:20:00,7.91,7.92,7.9,7.92,114400.0,6.612,6.6204,6.6037,6.6204,114400.0
2011-09-01 15:25:00,7.92,7.93,7.92,7.92,94000.0,6.6204,6.6287,6.6204,6.6204,94000.0
2011-09-01 15:30:00,7.92,7.92,7.89,7.89,139600.0,6.6204,6.6204,6.5953,6.5953,139600.0
2011-09-01 15:35:00,7.9,7.91,7.89,7.9,46000.0,6.6037,6.612,6.5953,6.6037,46000.0
2011-09-01 15:40:00,7.89,7.9,7.88,7.9,72800.0,6.5953,6.6037,6.5869,6.6037,72800.0
2011-09-01 15:45:00,7.9,7.91,7.9,7.9,82800.0,6.6037,6.612,6.6037,6.6037,82800.0
2011-09-01 15:50:00,7.9,7.91,7.89,7.9,168000.0,6.6037,6.612,6.5953,6.6037,168000.0
2011-09-01 15:55:00,7.9,7.9,7.88,7.89,186800.0,6.6037,6.6037,6.5869,6.5953,186800.0
2011-09-02 09:30:00,7.74,7.79,7.71,7.74,56800.0,6.4699,6.5117,6.4448,6.4699,56800.0
2011-09-02 09:35:00,7.75,7.76,7.73,7.74,43600.0,6.4783,6.4866,6.4616,6.4699,43600.0
2011-09-02 09:40:00,7.74,7.76,7.72,7.74,77200.0,6.4699,6.4866,6.4532,6.4699,77200.0
2011-09-02 09:45:00,7.74,7.77,7.73,7.76,34400.0,6.4699,6.495,6.4616,6.4866,34400.0
2011-09-02 09:50:00,7.78,7.78,7.76,7.76,32400.0,6.5034,6.5034,6.4866,6.4866,32400.0
2011-09-02 09:55:00,7.76,7.78,7.75,7.77,32800.0,6.4866,6.5034,6.4783,6.495,32800.0
2011-09-02 10:00:00,7.79,7.79,7.77,7.78,31200.0,6.5117,6.5117,6.495,6.5034,31200.0
2011-09-02 10:05:00,7.78,7.8,7.77,7.8,16000.0,6.5034,6.5201,6.495,6.5201,16000.0
2011-09-02 10:10:00,7.8,7.81,7.78,7.78,17200.0,6.5201,6.5284,6.5034,6.5034,17200.0
2011-09-02 10:15:00,7.78,7.8,7.77,7.8,23200.0,6.5034,6.5201,6.495,6.5201,23200.0
2011-09-02 10:20:00,7.8,7.8,7.78,7.79,17600.0,6.5201,6.5201,6.5034,6.5117,17600.0
2011-09-02 10:25:00,7.79,7.8,7.79,7.79,16800.0,6.5117,6.5201,6.5117,6.5117,16800.0
2011-09-02 10:30:00,7.78,7.78,7.76,7.76,25200.0,6.5034,6.5034,6.4866,6.4866,25200.0
2011-09-02 10:35:00,7.76,7.77,7.76,7.77,23200.0,6.4866,6.495,6.4866,6.495,23200.0
2011-09-02 10:40:00,7.77,7.78,7.76,7.76,27200.0,6.495,6.5034,6.4866,6.4866,27200.0
2011-09-02 10:45:00,7.76,7.76,7.75,7.76,22800.0,6.4866,6.4866,6.4783,6.4866,22800.0
2011-09-02 10:50:00,7.76,7.77,7.75,7.77,12800.0,6.4866,6.495,6.4783,6.495,12800.0
2011-09-02 10:55:00,7.76,7.78,7.76,7.78,23200.0,6.4866,6.5034,6.4866,6.5034,23200.0
2011-09-02 11:00:00,7.78,7.8,7.78,7.79,30000.0,6.5034,6.5201,6.5034,6.5117,30000.0
2011-09-02 11:05:00,7.79,7.79,7.78,7.78,35600.0,6.5117,6.5117,6.5034,6.5034,35600.0
2011-09-02 11:10:00,7.78,7.8,7.78,7.8,19600.0,6.5034,6.5201,6.5034,6.5201,19600.0
2011-09-02 11:15:00,7.8,7.81,7.79,7.8,32000.0,6.5201,6.5284,6.5117,6.5201,32000.0
2011-09-02 11:20:00,7.8,7.81,7.8,7.8,10400.0,6.5201,6.5284,6.5201,6.5201,10400.0
2011-09-02 11:25:00,7.81,7.82,7.81,7.81,20400.0,6.5284,6.5368,6.5284,6.5284,20400.0
2011-09-02 11:30:00,7.81,7.81,7.8,7.81,14400.0,6.5284,6.5284,6.5201,6.5284,14400.0
2011-09-02 11:35:00,7.81,7.83,7.81,7.82,17200.0,6.5284,6.5451,6.5284,6.5368,17200.0
2011-09-02 11:40:00,7.82,7.83,7.82,7.82,7200.0,6.5368,6.5451,6.5368,6.5368,7200.0
2011-09-02 11:45:00,7.82,7.82,7.8,7.8,7600.0,6.5368,6.5368,6.5201,6.5201,7600.0
2011-09-02 11:50:00,7.8,7.81,7.8,7.81,7600.0,6.5201,6.5284,6.5201,6.5284,7600.0
2011-09-02 11:55:00,7.81,7.81,7.79,7.79,18400.0,6.5284,6.5284,6.5117,6.5117,18400.0
2011-09-02 12:00:00,7.79,7.81,7.79,7.79,8400.0,6.5117,6.5284,6.5117,6.5117,8400.0
2011-09-02 12:05:00,7.8,7.81,7.8,7.8,11200.0,6.5201,6.5284,6.5201,6.5201,11200.0
2011-09-02 12:10:00,7.79,7.8,7.79,7.8,13200.0,6.5117,6.5201,6.5117,6.5201,13200.0
2011-09-02 12:15:00,7.79,7.79,7.79,7.79,2400.0,6.5117,6.5117,6.5117,6.5117,2400.0
2011-09-02 12:20:00,7.79,7.79,7.78,7.78,10000.0,6.5117,6.5117,6.5034,6.5034,10000.0
2011-09-02 12:25:00,7.78,7.78,7.77,7.77,3600.0,6.5034,6.5034,6.495,6.495,3600.0
2011-09-02 12:30:00,7.77,7.77,7.77,7.77,4400.0,6.495,6.495,6.495,6.495,4400.0
2011-09-02 12:35:00,7.77,7.77,7.77,7.77,6400.0,6.495,6.495,6.495,6.495,6400.0
2011-09-02 12:40:00,7.77,7.77,7.77,7.77,7600.0,6.495,6.495,6.495,6.495,7600.0
2011-09-02 12:45:00,7.77,7.77,7.76,7.77,9600.0,6.495,6.495,6.4866,6.495,9600.0
2011-09-02 12:50:00,7.77,7.78,7.76,7.76,8000.0,6.495,6.5034,6.4866,6.4866,8000.0
2011-09-02 12:55:00,7.77,7.77,7.77,7.77,6000.0,6.495,6.495,6.495,6.495,6000.0
2011-09-02 13:00:00,7.77,7.77,7.75,7.76,12400.0,6.495,6.495,6.4783,6.4866,12400.0
2011-09-02 13:05:00,7.76,7.76,7.74,7.74,19600.0,6.4866,6.4866,6.4699,6.4699,19600.0
2011-09-02 13:10:00,7.74,7.75,7.74,7.74,6000.0,6.4699,6.4783,6.4699,6.4699,6000.0
2011-09-02 13:15:00,7.73,7.74,7.73,7.73,32800.0,6.4616,6.4699,6.4616,6.4616,32800.0
2011-09-02 13:20:00,7.73,7.74,7.73,7.73,20800.0,6.4616,6.4699,6.4616,6.4616,20800.0
2011-09-02 13:25:00,7.74,7.74,7.73,7.73,10400.0,6.4699,6.4699,6.4616,6.4616,10400.0
2011-09-02 13:30:00,7.73,7.75,7.73,7.74,17600.0,6.4616,6.4783,6.4616,6.4699,17600.0
2011-09-02 13:35:00,7.74,7.74,7.73,7.73,8800.0,6.4699,6.4699,6.4616,6.4616,8800.0
2011-09-02 13:40:00,7.73,7.74,7.72,7.73,13600.0,6.4616,6.4699,6.4532,6.4616,13600.0
2011-09-02 13:45:00,7.73,7.73,7.73,7.73,12800.0,6.4616,6.4616,6.4616,6.4616,12800.0
2011-09-02 13:50:00,7.73,7.74,7.72,7.72,36000.0,6.4616,6.4699,6.4532,6.4532,36000.0
2011-09-02 13:55:00,7.72,7.74,7.72,7.74,6400.0,6.4532,6.4699,6.4532,6.4699,6400.0
2011-09-02 14:00:00,7.74,7.75,7.73,7.73,25600.0,6.4699,6.4783,6.4616,6.4616,25600.0
2011-09-02 14:05:00,7.74,7.74,7.73,7.73,12000.0,6.4699,6.4699,6.4616,6.4616,12000.0
2011-09-02 14:10:00,7.74,7.74,7.71,7.71,125600.0,6.4699,6.4699,6.4448,6.4448,125600.0
2011-09-02 14:15:00,7.71,7.71,7.71,7.71,26800.0,6.4448,6.4448,6.4448,6.4448,26800.0
2011-09-02 14:20:00,7.71,7.72,7.71,7.71,15200.0,6.4448,6.4532,6.4448,6.4448,15200.0
2011-09-02 14:25:00,7.71,7.71,7.7,7.7,20400.0,6.4448,6.4448,6.4365,6.4365,20400.0
2011-09-02 14:30:00,7.7,7.7,7.68,7.69,51200.0,6.4365,6.4365,6.4198,6.4281,51200.0
2011-09-02 14:35:00,7.69,7.7,7.69,7.69,20000.0,6.4281,6.4365,6.4281,6.4281,20000.0
2011-09-02 14:40:00,7.69,7.7,7.69,7.7,23600.0,6.4281,6.4365,6.4281,6.4365,23600.0
2011-09-02 14:45:00,7.69,7.69,7.68,7.68,25600.0,6.4281,6.4281,6.4198,6.4198,25600.0
2011-09-02 14:50:00,7.68,7.68,7.67,7.68,20400.0,6.4198,6.4198,6.4114,6.4198,20400.0
2011-09-02 14:55:00,7.68,7.68,7.68,7.68,20800.0,6.4198,6.4198,6.4198,6.4198,20800.0
2011-09-02 15:00:00,7.68,7.68,7.67,7.67,52000.0,6.4198,6.4198,6.4114,6.4114,52000.0
2011-09-02 15:05:00,7.67,7.67,7.67,7.67,18800.0,6.4114,6.4114,6.4114,6.4114,18800.0
2011-09-02 15:10:00,7.66,7.67,7.66,7.67,35200.0,6.403,6.4114,6.403,6.4114,35200.0
2011-09-02 15:15:00,7.67,7.68,7.66,7.67,62000.0,6.4114,6.4198,6.403,6.4114,62000.0
2011-09-02 15:20:00,7.67,7.7,7.67,7.69,31200.0,6.4114,6.4365,6.4114,6.4281,31200.0
2011-09-02 15:25:00,7.69,7.7,7.68,7.7,26000.0,6.4281,6.4365,6.4198,6.4365,26000.0
2011-09-02 15:30:00,7.69,7.72,7.69,7.72,79600.0,6.4281,6.4532,6.4281,6.4532,79600.0
2011-09-02 15:35:00,7.72,7.73,7.7,7.72,80400.0,6.4532,6.4616,6.4365,6.4532,80400.0
2011-09-02 15:40:00,7.73,7.74,7.72,7.73,63600.0,6.4616,6.4699,6.4532,6.4616,63600.0
2011-09-02 15:45:00,7.73,7.74,7.72,7.72,130000.0,6.4616,6.4699,6.4532,6.4532,130000.0
2011-09-02 15:50:00,7.72,7.74,7.71,7.73,215600.0,6.4532,6.4699,6.4448,6.4616,215600.0
2011-09-02 15:55:00,7.73,7.74,7.7,7.71,273600.0,6.4616,6.4699,6.4365,6.4448,273600.0
2011-09-06 09:30:00,7.47,7.62,7.45,7.48,80800.0,6.2442,6.3696,6.2275,6.2526,80800.0
2011-09-06 09:35:00,7.49,7.51,7.47,7.51,54000.0,6.2609,6.2777,6.2442,6.2777,54000.0
2011-09-06 09:40:00,7.51,7.52,7.5,7.52,93600.0,6.2777,6.286,6.2693,6.286,93600.0
2011-09-06 09:45:00,7.52,7.55,7.5,7.51,59200.0,6.286,6.3111,6.2693,6.2777,59200.0
2011-09-06 09:50:00,7.5,7.54,7.5,7.52,79600.0,6.2693,6.3027,6.2693,6.286,79600.0
2011-09-06 09:55:00,7.52,7.54,7.52,7.53,80800.0,6.286,6.3027,6.286,6.2944,80800.0
2011-09-06 10:00:00,7.54,7.57,7.52,7.55,174000.0,6.3027,6.3278,6.286,6.3111,174000.0
2011-09-06 10:05:00,7.55,7.55,7.52,7.53,52800.0,6.3111,6.3111,6.286,6.2944,52800.0
2011-09-06 10:10:00,7.53,7.54,7.48,7.48,52000.0,6.2944,6.3027,6.2526,6.2526,52000.0
2011-09-06 10:15:00,7.48,7.49,7.47,7.47,36400.0,6.2526,6.2609,6.2442,6.2442,36400.0
2011-09-06 10:20:00,7.47,7.47,7.46,7.46,25600.0,6.2442,6.2442,6.2359,6.2359,25600.0
2011-09-06 10:25:00,7.46,7.47,7.44,7.44,37600.0,6.2359,6.2442,6.2191,6.2191,37600.0
2011-09-06 10:30:00,7.44,7.46,7.43,7.44,28400.0,6.2191,6.2359,6.2108,6.2191,28400.0
2011-09-06 10:35:00,7.45,7.46,7.43,7.43,36800.0,6.2275,6.2359,6.2108,6.2108,36800.0
2011-09-06 10:40:00,7.44,7.46,7.44,7.45,16400.0,6.2191,6.2359,6.2191,6.2275,16400.0
2011-09-06 10:45:00,7.45,7.45,7.43,7.45,18400.0,6.2275,6.2275,6.2108,6.2275,18400.0
2011-09-06 10:50:00,7.44,7.48,7.44,7.48,31200.0,6.2191,6.2526,6.2191,6.2526,31200.0
2011-09-06 10:55:00,7.48,7.48,7.46,7.48,26800.0,6.2526,6.2526,6.2359,6.2526,26800.0
2011-09-06 11:00:00,7.48,7.48,7.47,7.47,27200.0,6.2526,6.2526,6.2442,6.2442,27200.0
2011-09-06 11:05:00,7.46,7.48,7.46,7.48,32400.0,6.2359,6.2526,6.2359,6.2526,32400.0
2011-09-06 11:10:00,7.48,7.5,7.47,7.5,27200.0,6.2526,6.2693,6.2442,6.2693,27200.0
2011-09-06 11:15:00,7.5,7.53,7.5,7.51,28800.0,6.2693,6.2944,6.2693,6.2777,28800.0
2011-09-06 11:20:00,7.51,7.52,7.5,7.5,24400.0,6.2777,6.286,6.2693,6.2693,24400.0
2011-09-06 11:25:00,7.51,7.52,7.5,7.51,45600.0,6.2777,6.286,6.2693,6.2777,45600.0
2011-09-06 11:30:00,7.52,7.53,7.52,7.52,18400.0,6.286,6.2944,6.286,6.286,18400.0
2011-09-06 11:35:00,7.52,7.53,7.52,7.52,17200.0,6.286,6.2944,6.286,6.286,17200.0
2011-09-06 11:40:00,7.52,7.52,7.5,7.51,10000.0,6.286,6.286,6.2693,6.2777,10000.0
2011-09-06 11:45:00,7.51,7.51,7.49,7.49,25200.0,6.2777,6.2777,6.2609,6.2609,25200.0
2011-09-06 11:50:00,7.5,7.51,7.5,7.51,20800.0,6.2693,6.2777,6.2693,6.2777,20800.0
2011-09-06 11:55:00,7.52,7.54,7.52,7.53,40000.0,6.286,6.3027,6.286,6.2944,40000.0
2011-09-06 12:00:00,7.53,7.54,7.52,7.52,50400.0,6.2944,6.3027,6.286,6.286,50400.0
2011-09-06 12:05:00,7.53,7.55,7.52,7.52,27200.0,6.2944,6.3111,6.286,6.286,27200.0
2011-09-06 12:10:00,7.52,7.53,7.52,7.52,5200.0,6.286,6.2944,6.286,6.286,5200.0
2011-09-06 12:15:00,7.53,7.55,7.53,7.54,23600.0,6.2944,6.3111,6.2944,6.3027,23600.0
2011-09-06 12:20:00,7.55,7.56,7.54,7.55,26800.0,6.3111,6.3195,6.3027,6.3111,26800.0
2011-09-06 12:25:00,7.55,7.55,7.54,7.54,11200.0,6.3111,6.3111,6.3027,6.3027,11200.0
2011-09-06 12:30:00,7.54,7.54,7.53,7.53,14400.0,6.3027,6.3027,6.2944,6.2944,14400.0
2011-09-06 12:35:00,7.53,7.53,7.52,7.53,19600.0,6.2944,6.2944,6.286,6.2944,19600.0
2011-09-06 12:40:00,7.53,7.53,7.53,7.53,6400.0,6.2944,6.2944,6.2944,6.2944,6400.0
2011-09-06 12:45:00,7.53,7.54,7.52,7.53,20800.0,6.2944,6.3027,6.286,6.2944,20800.0
2011-09-06 12:50:00,7.53,7.54,7.53,7.53,19200.0,6.2944,6.3027,6.2944,6.2944,19200.0
2011-09-06 12:55:00,7.53,7.54,7.52,7.54,14000.0,6.2944,6.3027,6.286,6.3027,14000.0
2011-09-06 13:00:00,7.54,7.54,7.53,7.53,23200.0,6.3027,6.3027,6.2944,6.2944,23200.0
2011-09-06 13:05:00,7.54,7.55,7.53,7.54,21200.0,6.3027,6.3111,6.2944,6.3027,21200.0
2011-09-06 13:10:00,7.55,7.57,7.55,7.56,9600.0,6.3111,6.3278,6.3111,6.3195,9600.0
2011-09-06 13:15:00,7.55,7.56,7.55,7.56,11200.0,6.3111,6.3195,6.3111,6.3195,11200.0
2011-09-06 13:20:00,7.56,7.56,7.55,7.55,51600.0,6.3195,6.3195,6.3111,6.3111,51600.0
2011-09-06 13:25:00,7.55,7.55,7.54,7.54,29600.0,6.3111,6.3111,6.3027,6.3027,29600.0
2011-09-06 13:30:00,7.54,7.54,7.53,7.53,18800.0,6.3027,6.3027,6.2944,6.2944,18800.0
2011-09-06 13:35:00,7.53,7.55,7.53,7.55,23200.0,6.2944,6.3111,6.2944,6.3111,23200.0
2011-09-06 13:40:00,7.55,7.56,7.55,7.55,94000.0,6.3111,6.3195,6.3111,6.3111,94000.0
2011-09-06 13:45:00,7.55,7.56,7.55,7.56,88400.0,6.3111,6.3195,6.3111,6.3195,88400.0
2011-09-06 13:50:00,7.56,7.56,7.55,7.55,75600.0,6.3195,6.3195,6.3111,6.3111,75600.0
2011-09-06 13:55:00,7.55,7.55,7.55,7.55,30800.0,6.3111,6.3111,6.3111,6.3111,30800.0
2011-09-06 14:00:00,7.55,7.55,7.54,7.54,27600.0,6.3111,6.3111,6.3027,6.3027,27600.0
2011-09-06 14:05:00,7.55,7.55,7.54,7.55,68000.0,6.3111,6.3111,6.3027,6.3111,68000.0
2011-09-06 14:10:00,7.55,7.56,7.55,7.56,147200.0,6.3111,6.3195,6.3111,6.3195,147200.0
2011-09-06 14:15:00,7.56,7.58,7.56,7.58,38800.0,6.3195,6.3362,6.3195,6.3362,38800.0
2011-09-06 14:20:00,7.58,7.58,7.57,7.58,24400.0,6.3362,6.3362,6.3278,6.3362,24400.0
2011-09-06 14:25:00,7.58,7.59,7.57,7.57,41200.0,6.3362,6.3445,6.3278,6.3278,41200.0
2011-09-06 14:30:00,7.57,7.57,7.57,7.57,35200.0,6.3278,6.3278,6.3278,6.3278,35200.0
2011-09-06 14:35:00,7.57,7.57,7.57,7.57,19600.0,6.3278,6.3278,6.3278,6.3278,19600.0
2011-09-06 14:40:00,7.57,7.57,7.55,7.55,84800.0,6.3278,6.3278,6.3111,6.3111,84800.0
2011-09-06 14:45:00,7.55,7.56,7.55,7.55,44000.0,6.3111,6.3195,6.3111,6.3111,44000.0
2011-09-06 14:50:00,7.54,7.55,7.54,7.54,40000.0,6.3027,6.3111,6.3027,6.3027,40000.0
2011-09-06 14:55:00,7.54,7.54,7.53,7.54,64400.0,6.3027,6.3027,6.2944,6.3027,64400.0
2011-09-06 15:00:00,7.54,7.54,7.51,7.52,62800.0,6.3027,6.3027,6.2777,6.286,62800.0
2011-09-06 15:05:00,7.52,7.52,7.51,7.51,50400.0,6.286,6.286,6.2777,6.2777,50400.0
2011-09-06 15:10:00,7.52,7.52,7.51,7.51,66000.0,6.286,6.286,6.2777,6.2777,66000.0
2011-09-06 15:15:00,7.51,7.52,7.51,7.51,34400.0,6.2777,6.286,6.2777,6.2777,34400.0
2011-09-06 15:20:00,7.51,7.54,7.51,7.53,48400.0,6.2777,6.3027,6.2777,6.2944,48400.0
2011-09-06 15:25:00,7.53,7.55,7.51,7.51,209200.0,6.2944,6.3111,6.2777,6.2777,209200.0
2011-09-06 15:30:00,7.51,7.51,7.5,7.5,172800.0,6.2777,6.2777,6.2693,6.2693,172800.0
2011-09-06 15:35:00,7.5,7.52,7.5,7.51,412000.0,6.2693,6.286,6.2693,6.2777,412000.0
2011-09-06 15:40:00,7.52,7.52,7.51,7.52,218800.0,6.286,6.286,6.2777,6.286,218800.0
2011-09-06 15:45:00,7.52,7.54,7.51,7.53,186000.0,6.286,6.3027,6.2777,6.2944,186000.0
2011-09-06 15:50:00,7.53,7.56,7.53,7.55,329600.0,6.2944,6.3195,6.2944,6.3111,329600.0
2011-09-06 15:55:00,7.55,7.58,7.55,7.57,602400.0,6.3111,6.3362,6.3111,6.3278,602400.0
2011-09-07 09:30:00,7.71,7.71,7.69,7.69,22800.0,6.4448,6.4448,6.4281,6.4281,22800.0
2011-09-07 09:35:00,7.69,7.69,7.67,7.68,15600.0,6.4281,6.4281,6.4114,6.4198,15600.0
2011-09-07 09:40:00,7.68,7.71,7.68,7.71,24400.0,6.4198,6.4448,6.4198,6.4448,24400.0
2011-09-07 09:45:00,7.7,7.71,7.69,7.7,11600.0,6.4365,6.4448,6.4281,6.4365,11600.0
2011-09-07 09:50:00,7.7,7.71,7.69,7.7,20800.0,6.4365,6.4448,6.4281,6.4365,20800.0
2011-09-07 09:55:00,7.7,7.72,7.69,7.72,63600.0,6.4365,6.4532,6.4281,6.4532,63600.0
2011-09-07 10:00:00,7.72,7.75,7.72,7.75,21200.0,6.4532,6.4783,6.4532,6.4783,21200.0
2011-09-07 10:05:00,7.75,7.76,7.74,7.76,19600.0,6.4783,6.4866,6.4699,6.4866,19600.0
2011-09-07 10:10:00,7.76,7.76,7.75,7.75,26400.0,6.4866,6.4866,6.4783,6.4783,26400.0
2011-09-07 10:15:00,7.75,7.76,7.74,7.75,14400.0,6.4783,6.4866,6.4699,6.4783,14400.0
2011-09-07 10:20:00,7.75,7.77,7.75,7.77,21200.0,6.4783,6.495,6.4783,6.495,21200.0
2011-09-07 10:25:00,7.77,7.77,7.74,7.76,37600.0,6.495,6.495,6.4699,6.4866,37600.0
2011-09-07 10:30:00,7.75,7.76,7.75,7.75,31200.0,6.4783,6.4866,6.4783,6.4783,31200.0
2011-09-07 10:35:00,7.75,7.77,7.75,7.76,49200.0,6.4783,6.495,6.4783,6.4866,49200.0
2011-09-07 10:40:00,7.76,7.77,7.75,7.76,26800.0,6.4866,6.495,6.4783,6.4866,26800.0
2011-09-07 10:45:00,7.76,7.77,7.76,7.76,39200.0,6.4866,6.495,6.4866,6.4866,39200.0
2011-09-07 10:50:00,7.75,7.75,7.74,7.75,22400.0,6.4783,6.4783,6.4699,6.4783,22400.0
2011-09-07 10:55:00,7.75,7.76,7.74,7.74,76000.0,6.4783,6.4866,6.4699,6.4699,76000.0
2011-09-07 11:00:00,7.73,7.74,7.73,7.74,23200.0,6.4616,6.4699,6.4616,6.4699,23200.0
2011-09-07 11:05:00,7.74,7.75,7.73,7.74,29200.0,6.4699,6.4783,6.4616,6.4699,29200.0
2011-09-07 11:10:00,7.74,7.75,7.74,7.75,20800.0,6.4699,6.4783,6.4699,6.4783,20800.0
2011-09-07 11:15:00,7.75,7.75,7.75,7.75,14000.0,6.4783,6.4783,6.4783,6.4783,14000.0
2011-09-07 11:20:00,7.75,7.75,7.75,7.75,20800.0,6.4783,6.4783,6.4783,6.4783,20800.0
2011-09-07 11:25:00,7.75,7.75,7.74,7.75,23200.0,6.4783,6.4783,6.4699,6.4783,23200.0
2011-09-07 11:30:00,7.75,7.75,7.74,7.74,22400.0,6.4783,6.4783,6.4699,6.4699,22400.0
2011-09-07 11:35:00,7.74,7.75,7.74,7.75,12000.0,6.4699,6.4783,6.4699,6.4783,12000.0
2011-09-07 11:40:00,7.75,7.75,7.75,7.75,12000.0,6.4783,6.4783,6.4783,6.4783,12000.0
2011-09-07 11:45:00,7.75,7.75,7.75,7.75,27600.0,6.4783,6.4783,6.4783,6.4783,27600.0
2011-09-07 11:50:00,7.75,7.75,7.74,7.75,15600.0,6.4783,6.4783,6.4699,6.4783,15600.0
2011-09-07 11:55:00,7.75,7.75,7.75,7.75,5200.0,6.4783,6.4783,6.4783,6.4783,5200.0
2011-09-07 12:00:00,7.75,7.75,7.74,7.75,26800.0,6.4783,6.4783,6.4699,6.4783,26800.0
2011-09-07 12:05:00,7.75,7.75,7.74,7.75,4000.0,6.4783,6.4783,6.4699,6.4783,4000.0
2011-09-07 12:10:00,7.75,7.75,7.75,7.75,27200.0,6.4783,6.4783,6.4783,6.4783,27200.0
2011-09-07 12:15:00,7.75,7.75,7.75,7.75,12400.0,6.4783,6.4783,6.4783,6.4783,12400.0
2011-09-07 12:20:00,7.75,7.75,7.74,7.74,11600.0,6.4783,6.4783,6.4699,6.4699,11600.0
2011-09-07 12:25:00,7.74,7.75,7.74,7.75,12000.0,6.4699,6.4783,6.4699,6.4783,12000.0
2011-09-07 12:30:00,7.75,7.75,7.75,7.75,74000.0,6.4783,6.4783,6.4783,6.4783,74000.0
2011-09-07 12:35:00,7.75,7.75,7.75,7.75,36400.0,6.4783,6.4783,6.4783,6.4783,36400.0
2011-09-07 12:40:00,7.76,7.76,7.75,7.75,24800.0,6.4866,6.4866,6.4783,6.4783,24800.0
2011-09-07 12:45:00,7.75,7.75,7.74,7.74,28000.0,6.4783,6.4783,6.4699,6.4699,28000.0
2011-09-07 12:50:00,7.75,7.75,7.74,7.75,1600.0,6.4783,6.4783,6.4699,6.4783,1600.0
2011-09-07 12:55:00,7.75,7.75,7.75,7.75,38800.0,6.4783,6.4783,6.4783,6.4783,38800.0
2011-09-07 13:00:00,7.75,7.76,7.75,7.76,17600.0,6.4783,6.4866,6.4783,6.4866,17600.0
2011-09-07 13:05:00,7.76,7.77,7.76,7.77,32800.0,6.4866,6.495,6.4866,6.495,32800.0
2011-09-07 13:10:00,7.77,7.78,7.77,7.78,8800.0,6.495,6.5034,6.495,6.5034,8800.0
2011-09-07 13:15:00,7.77,7.77,7.76,7.77,128400.0,6.495,6.495,6.4866,6.495,128400.0
2011-09-07 13:20:00,7.78,7.78,7.77,7.78,10000.0,6.5034,6.5034,6.495,6.5034,10000.0
2011-09-07 13:25:00,7.78,7.78,7.78,7.78,20800.0,6.5034,6.5034,6.5034,6.5034,20800.0
2011-09-07 13:30:00,7.78,7.78,7.78,7.78,23600.0,6.5034,6.5034,6.5034,6.5034,23600.0
2011-09-07 13:35:00,7.78,7.79,7.78,7.78,28000.0,6.5034,6.5117,6.5034,6.5034,28000.0
2011-09-07 13:40:00,7.78,7.78,7.77,7.77,33600.0,6.5034,6.5034,6.495,6.495,33600.0
2011-09-07 13:45:00,7.77,7.78,7.77,7.78,25600.0,6.495,6.5034,6.495,6.5034,25600.0
2011-09-07 13:50:00,7.78,7.78,7.77,7.78,26400.0,6.5034,6.5034,6.495,6.5034,26400.0
2011-09-07 13:55:00,7.78,7.79,7.78,7.79,20400.0,6.5034,6.5117,6.5034,6.5117,20400.0
2011-09-07 14:00:00,7.79,7.8,7.78,7.8,36000.0,6.5117,6.5201,6.5034,6.5201,36000.0
2011-09-07 14:05:00,7.8,7.81,7.8,7.8,49600.0,6.5201,6.5284,6.5201,6.5201,49600.0
2011-09-07 14:10:00,7.81,7.81,7.8,7.81,38000.0,6.5284,6.5284,6.5201,6.5284,38000.0
2011-09-07 14:15:00,7.81,7.81,7.8,7.8,21600.0,6.5284,6.5284,6.5201,6.5201,21600.0
2011-09-07 14:20:00,7.8,7.81,7.8,7.8,12000.0,6.5201,6.5284,6.5201,6.5201,12000.0
2011-09-07 14:25:00,7.8,7.81,7.8,7.81,30800.0,6.5201,6.5284,6.5201,6.5284,30800.0
2011-09-07 14:30:00,7.81,7.81,7.81,7.81,30000.0,6.5284,6.5284,6.5284,6.5284,30000.0
2011-09-07 14:35:00,7.81,7.81,7.8,7.81,97200.0,6.5284,6.5284,6.5201,6.5284,97200.0
2011-09-07 14:40:00,7.81,7.82,7.81,7.82,21200.0,6.5284,6.5368,6.5284,6.5368,21200.0
2011-09-07 14:45:00,7.81,7.82,7.81,7.82,11200.0,6.5284,6.5368,6.5284,6.5368,11200.0
2011-09-07 14:50:00,7.82,7.82,7.81,7.82,18000.0,6.5368,6.5368,6.5284,6.5368,18000.0
2011-09-07 14:55:00,7.82,7.83,7.81,7.83,30000.0,6.5368,6.5451,6.5284,6.5451,30000.0
2011-09-07 15:00:00,7.83,7.83,7.82,7.82,15600.0,6.5451,6.5451,6.5368,6.5368,15600.0
2011-09-07 15:05:00,7.82,7.82,7.81,7.81,46400.0,6.5368,6.5368,6.5284,6.5284,46400.0
2011-09-07 15:10:00,7.82,7.82,7.8,7.81,46800.0,6.5368,6.5368,6.5201,6.5284,46800.0
2011-09-07 15:15:00,7.81,7.81,7.8,7.8,32400.0,6.5284,6.5284,6.5201,6.5201,32400.0
2011-09-07 15:20:00,7.8,7.81,7.8,7.8,30000.0,6.5201,6.5284,6.5201,6.5201,30000.0
2011-09-07 15:25:00,7.8,7.81,7.8,7.81,33600.0,6.5201,6.5284,6.5201,6.5284,33600.0
2011-09-07 15:30:00,7.81,7.82,7.8,7.8,40400.0,6.5284,6.5368,6.5201,6.5201,40400.0
2011-09-07 15:35:00,7.8,7.8,7.79,7.79,79200.0,6.5201,6.5201,6.5117,6.5117,79200.0
2011-09-07 15:40:00,7.79,7.81,7.79,7.8,87600.0,6.5117,6.5284,6.5117,6.5201,87600.0
2011-09-07 15:45:00,7.8,7.81,7.79,7.8,97200.0,6.5201,6.5284,6.5117,6.5201,97200.0
2011-09-07 15:50:00,7.8,7.8,7.79,7.8,200800.0,6.5201,6.5201,6.5117,6.5201,200800.0
2011-09-07 15:55:00,7.8,7.81,7.8,7.81,240400.0,6.5201,6.5284,6.5201,6.5284,240400.0
2011-09-08 09:30:00,7.76,7.77,7.74,7.75,28800.0,6.4866,6.495,6.4699,6.4783,28800.0
2011-09-08 09:35:00,7.77,7.8,7.77,7.8,16000.0,6.495,6.5201,6.495,6.5201,16000.0
2011-09-08 09:40:00,7.79,7.81,7.79,7.81,11600.0,6.5117,6.5284,6.5117,6.5284,11600.0
2011-09-08 09:45:00,7.79,7.79,7.78,7.79,13600.0,6.5117,6.5117,6.5034,6.5117,13600.0
2011-09-08 09:50:00,7.78,7.78,7.76,7.76,22800.0,6.5034,6.5034,6.4866,6.4866,22800.0
2011-09-08 09:55:00,7.76,7.76,7.74,7.75,16400.0,6.4866,6.4866,6.4699,6.4783,16400.0
2011-09-08 10:00:00,7.75,7.75,7.73,7.75,20400.0,6.4783,6.4783,6.4616,6.4783,20400.0
2011-09-08 10:05:00,7.75,7.77,7.74,7.76,18000.0,6.4783,6.495,6.4699,6.4866,18000.0
2011-09-08 10:10:00,7.77,7.79,7.77,7.79,28400.0,6.495,6.5117,6.495,6.5117,28400.0
2011-09-08 10:15:00,7.78,7.8,7.78,7.79,42000.0,6.5034,6.5201,6.5034,6.5117,42000.0
2011-09-08 10:20:00,7.79,7.79,7.77,7.77,54400.0,6.5117,6.5117,6.495,6.495,54400.0
2011-09-08 10:25:00,7.77,7.78,7.76,7.76,23600.0,6.495,6.5034,6.4866,6.4866,23600.0
2011-09-08 10:30:00,7.76,7.79,7.76,7.79,40400.0,6.4866,6.5117,6.4866,6.5117,40400.0
2011-09-08 10:35:00,7.79,7.79,7.78,7.79,13600.0,6.5117,6.5117,6.5034,6.5117,13600.0
2011-09-08 10:40:00,7.79,7.8,7.79,7.79,41600.0,6.5117,6.5201,6.5117,6.5117,41600.0
2011-09-08 10:45:00,7.8,7.8,7.77,7.77,21600.0,6.5201,6.5201,6.495,6.495,21600.0
2011-09-08 10:50:00,7.77,7.79,7.77,7.79,8800.0,6.495,6.5117,6.495,6.5117,8800.0
2011-09-08 10:55:00,7.79,7.81,7.79,7.8,63200.0,6.5117,6.5284,6.5117,6.5201,63200.0
2011-09-08 11:00:00,7.81,7.81,7.8,7.8,14400.0,6.5284,6.5284,6.5201,6.5201,14400.0
2011-09-08 11:05:00,7.81,7.81,7.79,7.8,89200.0,6.5284,6.5284,6.5117,6.5201,89200.0
2011-09-08 11:10:00,7.8,7.8,7.79,7.79,34800.0,6.5201,6.5201,6.5117,6.5117,34800.0
2011-09-08 11:15:00,7.79,7.8,7.79,7.8,12800.0,6.5117,6.5201,6.5117,6.5201,12800.0
2011-09-08 11:20:00,7.8,7.8,7.79,7.79,17600.0,6.5201,6.5201,6.5117,6.5117,17600.0
2011-09-08 11:25:00,7.79,7.79,7.79,7.79,12400.0,6.5117,6.5117,6.5117,6.5117,12400.0
2011-09-08 11:30:00,7.79,7.8,7.79,7.79,19600.0,6.5117,6.5201,6.5117,6.5117,19600.0
2011-09-08 11:35:00,7.79,7.81,7.79,7.8,19200.0,6.5117,6.5284,6.5117,6.5201,19200.0
2011-09-08 11:40:00,7.8,7.81,7.79,7.8,70800.0,6.5201,6.5284,6.5117,6.5201,70800.0
2011-09-08 11:45:00,7.8,7.8,7.79,7.79,39200.0,6.5201,6.5201,6.5117,6.5117,39200.0
2011-09-08 11:50:00,7.79,7.8,7.77,7.77,58000.0,6.5117,6.5201,6.495,6.495,58000.0
2011-09-08 11:55:00,7.77,7.77,7.76,7.77,36000.0,6.495,6.495,6.4866,6.495,36000.0
2011-09-08 12:00:00,7.76,7.76,7.74,7.75,22800.0,6.4866,6.4866,6.4699,6.4783,22800.0
2011-09-08 12:05:00,7.75,7.76,7.75,7.76,10000.0,6.4783,6.4866,6.4783,6.4866,10000.0
2011-09-08 12:10:00,7.76,7.78,7.76,7.78,10000.0,6.4866,6.5034,6.4866,6.5034,10000.0
2011-09-08 12:15:00,7.78,7.78,7.77,7.78,11200.0,6.5034,6.5034,6.495,6.5034,11200.0
2011-09-08 12:20:00,7.78,7.79,7.78,7.79,15200.0,6.5034,6.5117,6.5034,6.5117,15200.0
2011-09-08 12:25:00,7.79,7.79,7.77,7.77,29200.0,6.5117,6.5117,6.495,6.495,29200.0
2011-09-08 12:30:00,7.77,7.77,7.76,7.76,25200.0,6.495,6.495,6.4866,6.4866,25200.0
2011-09-08 12:35:00,7.76,7.77,7.76,7.77,18800.0,6.4866,6.495,6.4866,6.495,18800.0
2011-09-08 12:40:00,7.77,7.78,7.77,7.78,16800.0,6.495,6.5034,6.495,6.5034,16800.0
2011-09-08 12:45:00,7.77,7.77,7.76,7.77,20800.0,6.495,6.495,6.4866,6.495,20800.0
2011-09-08 12:50:00,7.77,7.79,7.77,7.79,22400.0,6.495,6.5117,6.495,6.5117,22400.0
2011-09-08 12:55:00,7.79,7.8,7.78,7.79,22000.0,6.5117,6.5201,6.5034,6.5117,22000.0
2011-09-08 13:00:00,7.79,7.79,7.78,7.78,33200.0,6.5117,6.5117,6.5034,6.5034,33200.0
2011-09-08 13:05:00,7.78,7.79,7.78,7.79,23600.0,6.5034,6.5117,6.5034,6.5117,23600.0
2011-09-08 13:10:00,7.79,7.79,7.78,7.78,24400.0,6.5117,6.5117,6.5034,6.5034,24400.0
2011-09-08 13:15:00,7.77,7.79,7.77,7.79,10000.0,6.495,6.5117,6.495,6.5117,10000.0
2011-09-08 13:20:00,7.79,7.79,7.77,7.78,18800.0,6.5117,6.5117,6.495,6.5034,18800.0
2011-09-08 13:25:00,7.78,7.79,7.78,7.78,20000.0,6.5034,6.5117,6.5034,6.5034,20000.0
2011-09-08 13:30:00,7.78,7.8,7.75,7.76,134000.0,6.5034,6.5201,6.4783,6.4866,134000.0
2011-09-08 13:35:00,7.76,7.78,7.76,7.77,15600.0,6.4866,6.5034,6.4866,6.495,15600.0
2011-09-08 13:40:00,7.77,7.77,7.73,7.73,24000.0,6.495,6.495,6.4616,6.4616,24000.0
2011-09-08 13:45:00,7.73,7.73,7.72,7.73,27600.0,6.4616,6.4616,6.4532,6.4616,27600.0
2011-09-08 13:50:00,7.73,7.73,7.71,7.73,50000.0,6.4616,6.4616,6.4448,6.4616,50000.0
2011-09-08 13:55:00,7.73,7.73,7.72,7.72,21600.0,6.4616,6.4616,6.4532,6.4532,21600.0
2011-09-08 14:00:00,7.73,7.74,7.72,7.74,13200.0,6.4616,6.4699,6.4532,6.4699,13200.0
2011-09-08 14:05:00,7.73,7.74,7.73,7.74,24000.0,6.4616,6.4699,6.4616,6.4699,24000.0
2011-09-08 14:10:00,7.74,7.75,7.74,7.74,14400.0,6.4699,6.4783,6.4699,6.4699,14400.0
2011-09-08 14:15:00,7.75,7.76,7.74,7.74,18800.0,6.4783,6.4866,6.4699,6.4699,18800.0
2011-09-08 14:20:00,7.74,7.74,7.71,7.71,19200.0,6.4699,6.4699,6.4448,6.4448,19200.0
2011-09-08 14:25:00,7.71,7.72,7.7,7.72,20800.0,6.4448,6.4532,6.4365,6.4532,20800.0
2011-09-08 14:30:00,7.71,7.73,7.7,7.73,26000.0,6.4448,6.4616,6.4365,6.4616,26000.0
2011-09-08 14:35:00,7.73,7.73,7.72,7.72,20800.0,6.4616,6.4616,6.4532,6.4532,20800.0
2011-09-08 14:40:00,7.72,7.74,7.72,7.73,39600.0,6.4532,6.4699,6.4532,6.4616,39600.0
2011-09-08 14:45:00,7.73,7.73,7.72,7.72,31600.0,6.4616,6.4616,6.4532,6.4532,31600.0
2011-09-08 14:50:00,7.72,7.73,7.71,7.71,50000.0,6.4532,6.4616,6.4448,6.4448,50000.0
2011-09-08 14:55:00,7.71,7.73,7.71,7.73,43200.0,6.4448,6.4616,6.4448,6.4616,43200.0
2011-09-08 15:00:00,7.74,7.74,7.71,7.72,50800.0,6.4699,6.4699,6.4448,6.4532,50800.0
2011-09-08 15:05:00,7.72,7.72,7.7,7.72,61200.0,6.4532,6.4532,6.4365,6.4532,61200.0
2011-09-08 15:10:00,7.72,7.72,7.7,7.7,26800.0,6.4532,6.4532,6.4365,6.4365,26800.0
2011-09-08 15:15:00,7.7,7.72,7.7,7.71,50800.0,6.4365,6.4532,6.4365,6.4448,50800.0
2011-09-08 15:20:00,7.72,7.73,7.71,7.73,52000.0,6.4532,6.4616,6.4448,6.4616,52000.0
2011-09-08 15:25:00,7.73,7.74,7.72,7.74,45200.0,6.4616,6.4699,6.4532,6.4699,45200.0
2011-09-08 15:30:00,7.74,7.75,7.73,7.75,109600.0,6.4699,6.4783,6.4616,6.4783,109600.0
2011-09-08 15:35:00,7.75,7.75,7.73,7.74,98400.0,6.4783,6.4783,6.4616,6.4699,98400.0
2011-09-08 15:40:00,7.74,7.76,7.74,7.75,67600.0,6.4699,6.4866,6.4699,6.4783,67600.0
2011-09-08 15:45:00,7.75,7.75,7.73,7.73,106800.0,6.4783,6.4783,6.4616,6.4616,106800.0
2011-09-08 15:50:00,7.73,7.74,7.71,7.72,446400.0,6.4616,6.4699,6.4448,6.4532,446400.0
2011-09-08 15:55:00,7.72,7.72,7.7,7.7,322800.0,6.4532,6.4532,6.4365,6.4365,322800.0
2011-09-09 09:30:00,7.65,7.66,7.6,7.65,102000.0,6.3947,6.403,6.3529,6.3947,102000.0
2011-09-09 09:35:00,7.65,7.68,7.64,7.68,107600.0,6.3947,6.4198,6.3863,6.4198,107600.0
2011-09-09 09:40:00,7.68,7.68,7.64,7.66,36000.0,6.4198,6.4198,6.3863,6.403,36000.0
2011-09-09 09:45:00,7.66,7.69,7.65,7.68,48400.0,6.403,6.4281,6.3947,6.4198,48400.0
2011-09-09 09:50:00,7.68,7.71,7.68,7.71,109200.0,6.4198,6.4448,6.4198,6.4448,109200.0
2011-09-09 09:55:00,7.72,7.72,7.68,7.69,60800.0,6.4532,6.4532,6.4198,6.4281,60800.0
2011-09-09 10:00:00,7.69,7.72,7.68,7.71,50400.0,6.4281,6.4532,6.4198,6.4448,50400.0
2011-09-09 10:05:00,7.7,7.72,7.69,7.69,33600.0,6.4365,6.4532,6.4281,6.4281,33600.0
2011-09-09 10:10:00,7.69,7.69,7.66,7.67,32400.0,6.4281,6.4281,6.403,6.4114,32400.0
2011-09-09 10:15:00,7.66,7.67,7.65,7.66,24000.0,6.403,6.4114,6.3947,6.403,24000.0
2011-09-09 10:20:00,7.66,7.68,7.66,7.68,65600.0,6.403,6.4198,6.403,6.4198,65600.0
2011-09-09 10:25:00,7.68,7.71,7.68,7.71,24400.0,6.4198,6.4448,6.4198,6.4448,24400.0
2011-09-09 10:30:00,7.71,7.71,7.67,7.67,35200.0,6.4448,6.4448,6.4114,6.4114,35200.0
2011-09-09 10:35:00,7.67,7.67,7.67,7.67,27200.0,6.4114,6.4114,6.4114,6.4114,27200.0
2011-09-09 10:40:00,7.68,7.69,7.68,7.69,14000.0,6.4198,6.4281,6.4198,6.4281,14000.0
2011-09-09 10:45:00,7.69,7.69,7.67,7.69,43200.0,6.4281,6.4281,6.4114,6.4281,43200.0
2011-09-09 10:50:00,7.69,7.7,7.69,7.69,17600.0,6.4281,6.4365,6.4281,6.4281,17600.0
2011-09-09 10:55:00,7.68,7.68,7.67,7.67,16400.0,6.4198,6.4198,6.4114,6.4114,16400.0
2011-09-09 11:00:00,7.67,7.68,7.67,7.67,24000.0,6.4114,6.4198,6.4114,6.4114,24000.0
2011-09-09 11:05:00,7.67,7.68,7.66,7.67,28000.0,6.4114,6.4198,6.403,6.4114,28000.0
2011-09-09 11:10:00,7.68,7.7,7.64,7.64,52800.0,6.4198,6.4365,6.3863,6.3863,52800.0
2011-09-09 11:15:00,7.63,7.65,7.63,7.64,94400.0,6.378,6.3947,6.378,6.3863,94400.0
2011-09-09 11:20:00,7.64,7.64,7.59,7.59,28800.0,6.3863,6.3863,6.3445,6.3445,28800.0
2011-09-09 11:25:00,7.6,7.63,7.6,7.62,186000.0,6.3529,6.378,6.3529,6.3696,186000.0
2011-09-09 11:30:00,7.62,7.64,7.61,7.64,61200.0,6.3696,6.3863,6.3612,6.3863,61200.0
2011-09-09 11:35:00,7.64,7.64,7.62,7.62,22400.0,6.3863,6.3863,6.3696,6.3696,22400.0
2011-09-09 11:40:00,7.62,7.63,7.61,7.61,125600.0,6.3696,6.378,6.3612,6.3612,125600.0
2011-09-09 11:45:00,7.61,7.62,7.59,7.59,33600.0,6.3612,6.3696,6.3445,6.3445,33600.0
2011-09-09 11:50:00,7.58,7.58,7.56,7.58,76800.0,6.3362,6.3362,6.3195,6.3362,76800.0
2011-09-09 11:55:00,7.58,7.58,7.57,7.58,87600.0,6.3362,6.3362,6.3278,6.3362,87600.0
2011-09-09 12:00:00,7.58,7.6,7.58,7.59,85200.0,6.3362,6.3529,6.3362,6.3445,85200.0
2011-09-09 12:05:00,7.59,7.59,7.57,7.58,46400.0,6.3445,6.3445,6.3278,6.3362,46400.0
2011-09-09 12:10:00,7.57,7.57,7.55,7.56,18400.0,6.3278,6.3278,6.3111,6.3195,18400.0
2011-09-09 12:15:00,7.55,7.56,7.55,7.56,11200.0,6.3111,6.3195,6.3111,6.3195,11200.0
2011-09-09 12:20:00,7.56,7.57,7.55,7.57,23200.0,6.3195,6.3278,6.3111,6.3278,23200.0
2011-09-09 12:25:00,7.57,7.58,7.56,7.56,99200.0,6.3278,6.3362,6.3195,6.3195,99200.0
2011-09-09 12:30:00,7.57,7.57,7.54,7.54,23600.0,6.3278,6.3278,6.3027,6.3027,23600.0
2011-09-09 12:35:00,7.54,7.54,7.53,7.54,19200.0,6.3027,6.3027,6.2944,6.3027,19200.0
2011-09-09 12:40:00,7.54,7.54,7.53,7.53,32000.0,6.3027,6.3027,6.2944,6.2944,32000.0
2011-09-09 12:45:00,7.53,7.54,7.53,7.53,23600.0,6.2944,6.3027,6.2944,6.2944,23600.0
2011-09-09 12:50:00,7.53,7.54,7.53,7.54,12800.0,6.2944,6.3027,6.2944,6.3027,12800.0
2011-09-09 12:55:00,7.53,7.58,7.53,7.57,28000.0,6.2944,6.3362,6.2944,6.3278,28000.0
2011-09-09 13:00:00,7.57,7.57,7.54,7.55,14400.0,6.3278,6.3278,6.3027,6.3111,14400.0
2011-09-09 13:05:00,7.55,7.57,7.55,7.57,10400.0,6.3111,6.3278,6.3111,6.3278,10400.0
2011-09-09 13:10:00,7.57,7.6,7.56,7.59,12000.0,6.3278,6.3529,6.3195,6.3445,12000.0
2011-09-09 13:15:00,7.59,7.6,7.59,7.59,30000.0,6.3445,6.3529,6.3445,6.3445,30000.0
2011-09-09 13:20:00,7.58,7.58,7.55,7.56,19600.0,6.3362,6.3362,6.3111,6.3195,19600.0
2011-09-09 13:25:00,7.56,7.56,7.56,7.56,13600.0,6.3195,6.3195,6.3195,6.3195,13600.0
2011-09-09 13:30:00,7.56,7.56,7.54,7.54,19200.0,6.3195,6.3195,6.3027,6.3027,19200.0
2011-09-09 13:35:00,7.54,7.55,7.54,7.54,34800.0,6.3027,6.3111,6.3027,6.3027,34800.0
2011-09-09 13:40:00,7.54,7.55,7.53,7.54,67200.0,6.3027,6.3111,6.2944,6.3027,67200.0
2011-09-09 13:45:00,7.54,7.54,7.51,7.51,16800.0,6.3027,6.3027,6.2777,6.2777,16800.0
2011-09-09 13:50:00,7.51,7.51,7.49,7.51,98000.0,6.2777,6.2777,6.2609,6.2777,98000.0
2011-09-09 13:55:00,7.51,7.52,7.51,7.51,9200.0,6.2777,6.286,6.2777,6.2777,9200.0
2011-09-09 14:00:00,7.51,7.52,7.51,7.51,10400.0,6.2777,6.286,6.2777,6.2777,10400.0
2011-09-09 14:05:00,7.51,7.53,7.49,7.52,181200.0,6.2777,6.2944,6.2609,6.286,181200.0
2011-09-09 14:10:00,7.52,7.52,7.48,7.5,98800.0,6.286,6.286,6.2526,6.2693,98800.0
2011-09-09 14:15:00,7.5,7.51,7.49,7.49,25600.0,6.2693,6.2777,6.2609,6.2609,25600.0
2011-09-09 14:20:00,7.5,7.51,7.49,7.5,22000.0,6.2693,6.2777,6.2609,6.2693,22000.0
2011-09-09 14:25:00,7.5,7.5,7.48,7.48,32000.0,6.2693,6.2693,6.2526,6.2526,32000.0
2011-09-09 14:30:00,7.48,7.48,7.47,7.47,40000.0,6.2526,6.2526,6.2442,6.2442,40000.0
2011-09-09 14:35:00,7.47,7.48,7.47,7.48,21200.0,6.2442,6.2526,6.2442,6.2526,21200.0
2011-09-09 14:40:00,7.48,7.52,7.48,7.51,88800.0,6.2526,6.286,6.2526,6.2777,88800.0
2011-09-09 14:45:00,7.51,7.52,7.5,7.5,29600.0,6.2777,6.286,6.2693,6.2693,29600.0
2011-09-09 14:50:00,7.5,7.5,7.48,7.49,16400.0,6.2693,6.2693,6.2526,6.2609,16400.0
2011-09-09 14:55:00,7.49,7.5,7.48,7.49,47200.0,6.2609,6.2693,6.2526,6.2609,47200.0
2011-09-09 15:00:00,7.49,7.5,7.47,7.5,49600.0,6.2609,6.2693,6.2442,6.2693,49600.0
2011-09-09 15:05:00,7.5,7.5,7.49,7.5,51600.0,6.2693,6.2693,6.2609,6.2693,51600.0
2011-09-09 15:10:00,7.5,7.51,7.48,7.51,54400.0,6.2693,6.2777,6.2526,6.2777,54400.0
2011-09-09 15:15:00,7.51,7.51,7.5,7.51,62400.0,6.2777,6.2777,6.2693,6.2777,62400.0
2011-09-09 15:20:00,7.51,7.51,7.49,7.49,48000.0,6.2777,6.2777,6.2609,6.2609,48000.0
2011-09-09 15:25:00,7.49,7.51,7.49,7.49,48400.0,6.2609,6.2777,6.2609,6.2609,48400.0
2011-09-09 15:30:00,7.49,7.52,7.49,7.51,58000.0,6.2609,6.286,6.2609,6.2777,58000.0
2011-09-09 15:35:00,7.51,7.54,7.51,7.54,53200.0,6.2777,6.3027,6.2777,6.3027,53200.0
2011-09-09 15:40:00,7.54,7.55,7.53,7.54,70800.0,6.3027,6.3111,6.2944,6.3027,70800.0
2011-09-09 15:45:00,7.54,7.57,7.54,7.56,126400.0,6.3027,6.3278,6.3027,6.3195,126400.0
2011-09-09 15:50:00,7.56,7.57,7.55,7.57,421600.0,6.3195,6.3278,6.3111,6.3278,421600.0
2011-09-09 15:55:00,7.57,7.57,7.54,7.54,355600.0,6.3278,6.3278,6.3027,6.3027,355600.0
2011-09-12 09:30:00,7.42,7.48,7.42,7.48,36400.0,6.2024,6.2526,6.2024,6.2526,36400.0
2011-09-12 09:35:00,7.48,7.49,7.45,7.45,90800.0,6.2526,6.2609,6.2275,6.2275,90800.0
2011-09-12 09:40:00,7.45,7.45,7.42,7.43,26400.0,6.2275,6.2275,6.2024,6.2108,26400.0
2011-09-12 09:45:00,7.43,7.47,7.43,7.45,27600.0,6.2108,6.2442,6.2108,6.2275,27600.0
2011-09-12 09:50:00,7.45,7.51,7.45,7.49,40000.0,6.2275,6.2777,6.2275,6.2609,40000.0
2011-09-12 09:55:00,7.5,7.54,7.5,7.52,31600.0,6.2693,6.3027,6.2693,6.286,31600.0
2011-09-12 10:00:00,7.52,7.53,7.5,7.51,36800.0,6.286,6.2944,6.2693,6.2777,36800.0
2011-09-12 10:05:00,7.51,7.55,7.51,7.54,41600.0,6.2777,6.3111,6.2777,6.3027,41600.0
2011-09-12 10:10:00,7.54,7.54,7.51,7.51,38400.0,6.3027,6.3027,6.2777,6.2777,38400.0
2011-09-12 10:15:00,7.51,7.52,7.49,7.49,46000.0,6.2777,6.286,6.2609,6.2609,46000.0
2011-09-12 10:20:00,7.49,7.51,7.49,7.49,44400.0,6.2609,6.2777,6.2609,6.2609,44400.0
2011-09-12 10:25:00,7.49,7.49,7.48,7.48,27600.0,6.2609,6.2609,6.2526,6.2526,27600.0
2011-09-12 10:30:00,7.48,7.5,7.48,7.49,59600.0,6.2526,6.2693,6.2526,6.2609,59600.0
2011-09-12 10:35:00,7.49,7.51,7.48,7.51,113200.0,6.2609,6.2777,6.2526,6.2777,113200.0
2011-09-12 10:40:00,7.51,7.52,7.48,7.49,70400.0,6.2777,6.286,6.2526,6.2609,70400.0
2011-09-12 10:45:00,7.49,7.51,7.49,7.5,92000.0,6.2609,6.2777,6.2609,6.2693,92000.0
2011-09-12 10:50:00,7.51,7.53,7.5,7.52,48400.0,6.2777,6.2944,6.2693,6.286,48400.0
2011-09-12 10:55:00,7.53,7.53,7.5,7.5,52800.0,6.2944,6.2944,6.2693,6.2693,52800.0
2011-09-12 11:00:00,7.5,7.53,7.5,7.53,69600.0,6.2693,6.2944,6.2693,6.2944,69600.0
2011-09-12 11:05:00,7.53,7.55,7.53,7.54,43600.0,6.2944,6.3111,6.2944,6.3027,43600.0
2011-09-12 11:10:00,7.54,7.54,7.53,7.54,41600.0,6.3027,6.3027,6.2944,6.3027,41600.0
2011-09-12 11:15:00,7.54,7.56,7.54,7.56,66800.0,6.3027,6.3195,6.3027,6.3195,66800.0
2011-09-12 11:20:00,7.56,7.59,7.56,7.59,76000.0,6.3195,6.3445,6.3195,6.3445,76000.0
2011-09-12 11:25:00,7.59,7.62,7.59,7.61,92800.0,6.3445,6.3696,6.3445,6.3612,92800.0
2011-09-12 11:30:00,7.61,7.63,7.6,7.63,77200.0,6.3612,6.378,6.3529,6.378,77200.0
2011-09-12 11:35:00,7.63,7.64,7.63,7.64,78400.0,6.378,6.3863,6.378,6.3863,78400.0
2011-09-12 11:40:00,7.64,7.64,7.63,7.64,96800.0,6.3863,6.3863,6.378,6.3863,96800.0
2011-09-12 11:45:00,7.64,7.64,7.61,7.61,48800.0,6.3863,6.3863,6.3612,6.3612,48800.0
2011-09-12 11:50:00,7.61,7.61,7.59,7.59,33200.0,6.3612,6.3612,6.3445,6.3445,33200.0
2011-09-12 11:55:00,7.59,7.59,7.56,7.57,40000.0,6.3445,6.3445,6.3195,6.3278,40000.0
2011-09-12 12:00:00,7.57,7.58,7.57,7.57,38400.0,6.3278,6.3362,6.3278,6.3278,38400.0
2011-09-12 12:05:00,7.57,7.57,7.55,7.56,38800.0,6.3278,6.3278,6.3111,6.3195,38800.0
2011-09-12 12:10:00,7.56,7.57,7.54,7.54,52800.0,6.3195,6.3278,6.3027,6.3027,52800.0
2011-09-12 12:15:00,7.55,7.56,7.55,7.55,40000.0,6.3111,6.3195,6.3111,6.3111,40000.0
2011-09-12 12:20:00,7.54,7.55,7.54,7.55,35200.0,6.3027,6.3111,6.3027,6.3111,35200.0
2011-09-12 12:25:00,7.55,7.57,7.55,7.57,46000.0,6.3111,6.3278,6.3111,6.3278,46000.0
2011-09-12 12:30:00,7.57,7.57,7.53,7.54,44000.0,6.3278,6.3278,6.2944,6.3027,44000.0
2011-09-12 12:35:00,7.54,7.54,7.52,7.52,32400.0,6.3027,6.3027,6.286,6.286,32400.0
2011-09-12 12:40:00,7.52,7.53,7.52,7.53,30400.0,6.286,6.2944,6.286,6.2944,30400.0
2011-09-12 12:45:00,7.52,7.53,7.52,7.52,30000.0,6.286,6.2944,6.286,6.286,30000.0
2011-09-12 12:50:00,7.53,7.55,7.53,7.55,34400.0,6.2944,6.3111,6.2944,6.3111,34400.0
2011-09-12 12:55:00,7.54,7.56,7.54,7.55,32000.0,6.3027,6.3195,6.3027,6.3111,32000.0
2011-09-12 13:00:00,7.55,7.57,7.54,7.56,22000.0,6.3111,6.3278,6.3027,6.3195,22000.0
2011-09-12 13:05:00,7.57,7.57,7.53,7.54,39600.0,6.3278,6.3278,6.2944,6.3027,39600.0
2011-09-12 13:10:00,7.54,7.55,7.54,7.55,14000.0,6.3027,6.3111,6.3027,6.3111,14000.0
2011-09-12 13:15:00,7.55,7.55,7.53,7.53,16400.0,6.3111,6.3111,6.2944,6.2944,16400.0
2011-09-12 13:20:00,7.53,7.53,7.53,7.53,10800.0,6.2944,6.2944,6.2944,6.2944,10800.0
2011-09-12 13:25:00,7.52,7.53,7.52,7.52,15200.0,6.286,6.2944,6.286,6.286,15200.0
2011-09-12 13:30:00,7.52,7.52,7.49,7.5,38800.0,6.286,6.286,6.2609,6.2693,38800.0
2011-09-12 13:35:00,7.5,7.5,7.48,7.49,16800.0,6.2693,6.2693,6.2526,6.2609,16800.0
2011-09-12 13:40:00,7.49,7.5,7.49,7.5,12000.0,6.2609,6.2693,6.2609,6.2693,12000.0
2011-09-12 13:45:00,7.5,7.5,7.49,7.5,21200.0,6.2693,6.2693,6.2609,6.2693,21200.0
2011-09-12 13:50:00,7.5,7.52,7.5,7.51,60000.0,6.2693,6.286,6.2693,6.2777,60000.0
2011-09-12 13:55:00,7.51,7.51,7.49,7.5,15200.0,6.2777,6.2777,6.2609,6.2693,15200.0
2011-09-12 14:00:00,7.51,7.51,7.47,7.48,24400.0,6.2777,6.2777,6.2442,6.2526,24400.0
2011-09-12 14:05:00,7.47,7.48,7.46,7.48,35200.0,6.2442,6.2526,6.2359,6.2526,35200.0
2011-09-12 14:10:00,7.47,7.47,7.45,7.47,63200.0,6.2442,6.2442,6.2275,6.2442,63200.0
2011-09-12 14:15:00,7.47,7.48,7.46,7.47,22800.0,6.2442,6.2526,6.2359,6.2442,22800.0
2011-09-12 14:20:00,7.47,7.49,7.46,7.49,20000.0,6.2442,6.2609,6.2359,6.2609,20000.0
2011-09-12 14:25:00,7.49,7.49,7.48,7.48,9600.0,6.2609,6.2609,6.2526,6.2526,9600.0
2011-09-12 14:30:00,7.49,7.5,7.48,7.5,17200.0,6.2609,6.2693,6.2526,6.2693,17200.0
2011-09-12 14:35:00,7.52,7.54,7.52,7.52,72400.0,6.286,6.3027,6.286,6.286,72400.0
2011-09-12 14:40:00,7.53,7.57,7.53,7.56,47600.0,6.2944,6.3278,6.2944,6.3195,47600.0
2011-09-12 14:45:00,7.56,7.56,7.53,7.54,123600.0,6.3195,6.3195,6.2944,6.3027,123600.0
2011-09-12 14:50:00,7.54,7.54,7.52,7.52,33600.0,6.3027,6.3027,6.286,6.286,33600.0
2011-09-12 14:55:00,7.51,7.52,7.5,7.51,36800.0,6.2777,6.286,6.2693,6.2777,36800.0
2011-09-12 15:00:00,7.51,7.52,7.5,7.5,34400.0,6.2777,6.286,6.2693,6.2693,34400.0
2011-09-12 15:05:00,7.5,7.5,7.49,7.49,34800.0,6.2693,6.2693,6.2609,6.2609,34800.0
2011-09-12 15:10:00,7.49,7.51,7.49,7.5,28800.0,6.2609,6.2777,6.2609,6.2693,28800.0
2011-09-12 15:15:00,7.5,7.51,7.48,7.5,36000.0,6.2693,6.2777,6.2526,6.2693,36000.0
2011-09-12 15:20:00,7.51,7.53,7.49,7.53,52000.0,6.2777,6.2944,6.2609,6.2944,52000.0
2011-09-12 15:25:00,7.53,7.53,7.51,7.53,74000.0,6.2944,6.2944,6.2777,6.2944,74000.0
2011-09-12 15:30:00,7.53,7.56,7.53,7.55,76800.0,6.2944,6.3195,6.2944,6.3111,76800.0
2011-09-12 15:35:00,7.55,7.55,7.54,7.55,68400.0,6.3111,6.3111,6.3027,6.3111,68400.0
2011-09-12 15:40:00,7.55,7.58,7.55,7.58,64400.0,6.3111,6.3362,6.3111,6.3362,64400.0
2011-09-12 15:45:00,7.58,7.6,7.58,7.59,105200.0,6.3362,6.3529,6.3362,6.3445,105200.0
2011-09-12 15:50:00,7.59,7.65,7.59,7.63,294000.0,6.3445,6.3947,6.3445,6.378,294000.0
2011-09-12 15:55:00,7.63,7.63,7.62,7.63,182400.0,6.378,6.378,6.3696,6.378,182400.0
2011-09-13 09:30:00,7.64,7.65,7.59,7.64,32800.0,6.3863,6.3947,6.3445,6.3863,32800.0
2011-09-13 09:35:00,7.65,7.65,7.62,7.63,16000.0,6.3947,6.3947,6.3696,6.378,16000.0
2011-09-13 09:40:00,7.62,7.64,7.61,7.64,8000.0,6.3696,6.3863,6.3612,6.3863,8000.0
2011-09-13 09:45:00,7.63,7.68,7.61,7.68,46400.0,6.378,6.4198,6.3612,6.4198,46400.0
2011-09-13 09:50:00,7.67,7.69,7.66,7.67,69200.0,6.4114,6.4281,6.403,6.4114,69200.0
2011-09-13 09:55:00,7.68,7.71,7.67,7.7,56800.0,6.4198,6.4448,6.4114,6.4365,56800.0
2011-09-13 10:00:00,7.7,7.72,7.7,7.72,58400.0,6.4365,6.4532,6.4365,6.4532,58400.0
2011-09-13 10:05:00,7.72,7.73,7.69,7.71,244400.0,6.4532,6.4616,6.4281,6.4448,244400.0
2011-09-13 10:10:00,7.71,7.71,7.69,7.69,77600.0,6.4448,6.4448,6.4281,6.4281,77600.0
2011-09-13 10:15:00,7.7,7.7,7.69,7.7,21200.0,6.4365,6.4365,6.4281,6.4365,21200.0
2011-09-13 10:20:00,7.7,7.71,7.68,7.7,29600.0,6.4365,6.4448,6.4198,6.4365,29600.0
2011-09-13 10:25:00,7.7,7.71,7.69,7.7,47200.0,6.4365,6.4448,6.4281,6.4365,47200.0
2011-09-13 10:30:00,7.7,7.71,7.66,7.67,81200.0,6.4365,6.4448,6.403,6.4114,81200.0
2011-09-13 10:35:00,7.67,7.67,7.66,7.67,38400.0,6.4114,6.4114,6.403,6.4114,38400.0
2011-09-13 10:40:00,7.67,7.68,7.67,7.68,22000.0,6.4114,6.4198,6.4114,6.4198,22000.0
2011-09-13 10:45:00,7.68,7.69,7.68,7.68,42800.0,6.4198,6.4281,6.4198,6.4198,42800.0
2011-09-13 10:50:00,7.68,7.69,7.65,7.66,40800.0,6.4198,6.4281,6.3947,6.403,40800.0
2011-09-13 10:55:00,7.66,7.67,7.65,7.66,40400.0,6.403,6.4114,6.3947,6.403,40400.0
2011-09-13 11:00:00,7.66,7.68,7.64,7.65,47200.0,6.403,6.4198,6.3863,6.3947,47200.0
2011-09-13 11:05:00,7.64,7.65,7.64,7.64,29600.0,6.3863,6.3947,6.3863,6.3863,29600.0
2011-09-13 11:10:00,7.64,7.66,7.64,7.65,27600.0,6.3863,6.403,6.3863,6.3947,27600.0
2011-09-13 11:15:00,7.65,7.66,7.64,7.64,20800.0,6.3947,6.403,6.3863,6.3863,20800.0
2011-09-13 11:20:00,7.64,7.64,7.63,7.64,14800.0,6.3863,6.3863,6.378,6.3863,14800.0
2011-09-13 11:25:00,7.64,7.65,7.63,7.64,24000.0,6.3863,6.3947,6.378,6.3863,24000.0
2011-09-13 11:30:00,7.65,7.65,7.64,7.65,23200.0,6.3947,6.3947,6.3863,6.3947,23200.0
2011-09-13 11:35:00,7.65,7.67,7.65,7.67,20400.0,6.3947,6.4114,6.3947,6.4114,20400.0
2011-09-13 11:40:00,7.67,7.68,7.66,7.68,32000.0,6.4114,6.4198,6.403,6.4198,32000.0
2011-09-13 11:45:00,7.68,7.69,7.67,7.67,12400.0,6.4198,6.4281,6.4114,6.4114,12400.0
2011-09-13 11:50:00,7.67,7.68,7.66,7.68,12800.0,6.4114,6.4198,6.403,6.4198,12800.0
2011-09-13 11:55:00,7.67,7.69,7.67,7.67,6400.0,6.4114,6.4281,6.4114,6.4114,6400.0
2011-09-13 12:00:00,7.67,7.67,7.64,7.65,24000.0,6.4114,6.4114,6.3863,6.3947,24000.0
2011-09-13 12:05:00,7.64,7.68,7.64,7.68,15200.0,6.3863,6.4198,6.3863,6.4198,15200.0
2011-09-13 12:10:00,7.68,7.68,7.67,7.68,13600.0,6.4198,6.4198,6.4114,6.4198,13600.0
2011-09-13 12:15:00,7.69,7.69,7.68,7.69,32000.0,6.4281,6.4281,6.4198,6.4281,32000.0
2011-09-13 12:20:00,7.69,7.69,7.68,7.68,14000.0,6.4281,6.4281,6.4198,6.4198,14000.0
2011-09-13 12:25:00,7.67,7.69,7.67,7.69,32400.0,6.4114,6.4281,6.4114,6.4281,32400.0
2011-09-13 12:30:00,7.68,7.69,7.67,7.68,15600.0,6.4198,6.4281,6.4114,6.4198,15600.0
2011-09-13 12:35:00,7.68,7.69,7.68,7.69,24400.0,6.4198,6.4281,6.4198,6.4281,24400.0
2011-09-13 12:40:00,7.69,7.7,7.68,7.69,4800.0,6.4281,6.4365,6.4198,6.4281,4800.0
2011-09-13 12:45:00,7.7,7.71,7.7,7.7,11200.0,6.4365,6.4448,6.4365,6.4365,11200.0
2011-09-13 12:50:00,7.7,7.7,7.68,7.68,34400.0,6.4365,6.4365,6.4198,6.4198,34400.0
2011-09-13 12:55:00,7.68,7.69,7.68,7.69,73600.0,6.4198,6.4281,6.4198,6.4281,73600.0
2011-09-13 13:00:00,7.69,7.7,7.69,7.69,32400.0,6.4281,6.4365,6.4281,6.4281,32400.0
2011-09-13 13:05:00,7.69,7.7,7.69,7.69,34000.0,6.4281,6.4365,6.4281,6.4281,34000.0
2011-09-13 13:10:00,7.68,7.7,7.68,7.7,8400.0,6.4198,6.4365,6.4198,6.4365,8400.0
2011-09-13 13:15:00,7.7,7.71,7.69,7.69,13600.0,6.4365,6.4448,6.4281,6.4281,13600.0
2011-09-13 13:20:00,7.69,7.7,7.68,7.69,46400.0,6.4281,6.4365,6.4198,6.4281,46400.0
2011-09-13 13:25:00,7.69,7.7,7.69,7.69,14800.0,6.4281,6.4365,6.4281,6.4281,14800.0
2011-09-13 13:30:00,7.69,7.69,7.68,7.68,17200.0,6.4281,6.4281,6.4198,6.4198,17200.0
2011-09-13 13:35:00,7.68,7.69,7.68,7.69,10400.0,6.4198,6.4281,6.4198,6.4281,10400.0
2011-09-13 13:40:00,7.69,7.7,7.69,7.69,30800.0,6.4281,6.4365,6.4281,6.4281,30800.0
2011-09-13 13:45:00,7.7,7.71,7.69,7.71,30000.0,6.4365,6.4448,6.4281,6.4448,30000.0
2011-09-13 13:50:00,7.71,7.72,7.71,7.72,11600.0,6.4448,6.4532,6.4448,6.4532,11600.0
2011-09-13 13:55:00,7.72,7.72,7.7,7.71,23200.0,6.4532,6.4532,6.4365,6.4448,23200.0
2011-09-13 14:00:00,7.71,7.71,7.7,7.71,8400.0,6.4448,6.4448,6.4365,6.4448,8400.0
2011-09-13 14:05:00,7.71,7.72,7.71,7.71,24400.0,6.4448,6.4532,6.4448,6.4448,24400.0
2011-09-13 14:10:00,7.72,7.72,7.7,7.71,19200.0,6.4532,6.4532,6.4365,6.4448,19200.0
2011-09-13 14:15:00,7.71,7.72,7.71,7.72,6800.0,6.4448,6.4532,6.4448,6.4532,6800.0
2011-09-13 14:20:00,7.72,7.73,7.71,7.73,10000.0,6.4532,6.4616,6.4448,6.4616,10000.0
2011-09-13 14:25:00,7.74,7.75,7.74,7.75,11200.0,6.4699,6.4783,6.4699,6.4783,11200.0
2011-09-13 14:30:00,7.76,7.76,7.75,7.75,13600.0,6.4866,6.4866,6.4783,6.4783,13600.0
2011-09-13 14:35:00,7.75,7.75,7.73,7.74,16400.0,6.4783,6.4783,6.4616,6.4699,16400.0
2011-09-13 14:40:00,7.74,7.74,7.73,7.73,6800.0,6.4699,6.4699,6.4616,6.4616,6800.0
2011-09-13 14:45:00,7.73,7.73,7.71,7.71,28800.0,6.4616,6.4616,6.4448,6.4448,28800.0
2011-09-13 14:50:00,7.71,7.71,7.71,7.71,7600.0,6.4448,6.4448,6.4448,6.4448,7600.0
2011-09-13 14:55:00,7.71,7.73,7.7,7.71,84000.0,6.4448,6.4616,6.4365,6.4448,84000.0
2011-09-13 15:00:00,7.71,7.72,7.7,7.72,48800.0,6.4448,6.4532,6.4365,6.4532,48800.0
2011-09-13 15:05:00,7.72,7.72,7.7,7.71,67600.0,6.4532,6.4532,6.4365,6.4448,67600.0
2011-09-13 15:10:00,7.71,7.71,7.7,7.7,34400.0,6.4448,6.4448,6.4365,6.4365,34400.0
2011-09-13 15:15:00,7.7,7.7,7.67,7.68,108800.0,6.4365,6.4365,6.4114,6.4198,108800.0
2011-09-13 15:20:00,7.67,7.68,7.66,7.68,56400.0,6.4114,6.4198,6.403,6.4198,56400.0
2011-09-13 15:25:00,7.68,7.71,7.66,7.7,68800.0,6.4198,6.4448,6.403,6.4365,68800.0
2011-09-13 15:30:00,7.7,7.73,7.7,7.73,86400.0,6.4365,6.4616,6.4365,6.4616,86400.0
2011-09-13 15:35:00,7.73,7.73,7.71,7.73,82800.0,6.4616,6.4616,6.4448,6.4616,82800.0
2011-09-13 15:40:00,7.72,7.75,7.71,7.74,79200.0,6.4532,6.4783,6.4448,6.4699,79200.0
2011-09-13 15:45:00,7.74,7.75,7.73,7.74,58400.0,6.4699,6.4783,6.4616,6.4699,58400.0
2011-09-13 15:50:00,7.74,7.74,7.71,7.72,136400.0,6.4699,6.4699,6.4448,6.4532,136400.0
2011-09-13 15:55:00,7.72,7.73,7.71,7.72,258400.0,6.4532,6.4616,6.4448,6.4532,258400.0
2011-09-14 09:30:00,7.78,7.78,7.76,7.77,13600.0,6.5034,6.5034,6.4866,6.495,13600.0
2011-09-14 09:35:00,7.78,7.78,7.74,7.74,24000.0,6.5034,6.5034,6.4699,6.4699,24000.0
2011-09-14 09:40:00,7.74,7.75,7.72,7.72,22800.0,6.4699,6.4783,6.4532,6.4532,22800.0
2011-09-14 09:45:00,7.73,7.76,7.73,7.73,68400.0,6.4616,6.4866,6.4616,6.4616,68400.0
2011-09-14 09:50:00,7.73,7.75,7.72,7.73,29200.0,6.4616,6.4783,6.4532,6.4616,29200.0
2011-09-14 09:55:00,7.72,7.75,7.71,7.71,77600.0,6.4532,6.4783,6.4448,6.4448,77600.0
2011-09-14 10:00:00,7.72,7.73,7.68,7.68,145200.0,6.4532,6.4616,6.4198,6.4198,145200.0
2011-09-14 10:05:00,7.68,7.7,7.67,7.67,290000.0,6.4198,6.4365,6.4114,6.4114,290000.0
2011-09-14 10:10:00,7.67,7.7,7.67,7.68,64800.0,6.4114,6.4365,6.4114,6.4198,64800.0
2011-09-14 10:15:00,7.68,7.68,7.61,7.62,88800.0,6.4198,6.4198,6.3612,6.3696,88800.0
2011-09-14 10:20:00,7.62,7.62,7.57,7.6,182800.0,6.3696,6.3696,6.3278,6.3529,182800.0
2011-09-14 10:25:00,7.6,7.62,7.59,7.61,177600.0,6.3529,6.3696,6.3445,6.3612,177600.0
2011-09-14 10:30:00,7.61,7.63,7.59,7.63,62000.0,6.3612,6.378,6.3445,6.378,62000.0
2011-09-14 10:35:00,7.62,7.64,7.61,7.63,40800.0,6.3696,6.3863,6.3612,6.378,40800.0
2011-09-14 10:40:00,7.63,7.64,7.62,7.62,28400.0,6.378,6.3863,6.3696,6.3696,28400.0
2011-09-14 10:45:00,7.62,7.63,7.6,7.61,38800.0,6.3696,6.378,6.3529,6.3612,38800.0
2011-09-14 10:50:00,7.61,7.63,7.6,7.62,72400.0,6.3612,6.378,6.3529,6.3696,72400.0
2011-09-14 10:55:00,7.62,7.62,7.6,7.62,85600.0,6.3696,6.3696,6.3529,6.3696,85600.0
2011-09-14 11:00:00,7.62,7.63,7.61,7.62,75200.0,6.3696,6.378,6.3612,6.3696,75200.0
2011-09-14 11:05:00,7.62,7.63,7.62,7.62,102800.0,6.3696,6.378,6.3696,6.3696,102800.0
2011-09-14 11:10:00,7.63,7.63,7.62,7.63,47200.0,6.378,6.378,6.3696,6.378,47200.0
2011-09-14 11:15:00,7.64,7.64,7.62,7.62,36800.0,6.3863,6.3863,6.3696,6.3696,36800.0
2011-09-14 11:20:00,7.62,7.64,7.61,7.64,31200.0,6.3696,6.3863,6.3612,6.3863,31200.0
2011-09-14 11:25:00,7.64,7.67,7.64,7.67,21200.0,6.3863,6.4114,6.3863,6.4114,21200.0
2011-09-14 11:30:00,7.66,7.67,7.65,7.65,34800.0,6.403,6.4114,6.3947,6.3947,34800.0
2011-09-14 11:35:00,7.66,7.67,7.65,7.67,24800.0,6.403,6.4114,6.3947,6.4114,24800.0
2011-09-14 11:40:00,7.67,7.67,7.65,7.65,66000.0,6.4114,6.4114,6.3947,6.3947,66000.0
2011-09-14 11:45:00,7.65,7.65,7.65,7.65,58800.0,6.3947,6.3947,6.3947,6.3947,58800.0
2011-09-14 11:50:00,7.65,7.67,7.65,7.66,66800.0,6.3947,6.4114,6.3947,6.403,66800.0
2011-09-14 11:55:00,7.66,7.67,7.66,7.67,52800.0,6.403,6.4114,6.403,6.4114,52800.0
2011-09-14 12:00:00,7.68,7.68,7.67,7.68,44800.0,6.4198,6.4198,6.4114,6.4198,44800.0
2011-09-14 12:05:00,7.68,7.68,7.67,7.68,37600.0,6.4198,6.4198,6.4114,6.4198,37600.0
2011-09-14 12:10:00,7.68,7.68,7.68,7.68,47200.0,6.4198,6.4198,6.4198,6.4198,47200.0
2011-09-14 12:15:00,7.68,7.68,7.68,7.68,16800.0,6.4198,6.4198,6.4198,6.4198,16800.0
2011-09-14 12:20:00,7.68,7.68,7.68,7.68,27600.0,6.4198,6.4198,6.4198,6.4198,27600.0
2011-09-14 12:25:00,7.69,7.71,7.69,7.71,34400.0,6.4281,6.4448,6.4281,6.4448,34400.0
2011-09-14 12:30:00,7.71,7.72,7.71,7.72,22400.0,6.4448,6.4532,6.4448,6.4532,22400.0
2011-09-14 12:35:00,7.72,7.74,7.72,7.74,31600.0,6.4532,6.4699,6.4532,6.4699,31600.0
2011-09-14 12:40:00,7.74,7.74,7.73,7.73,40400.0,6.4699,6.4699,6.4616,6.4616,40400.0
2011-09-14 12:45:00,7.74,7.74,7.73,7.73,46400.0,6.4699,6.4699,6.4616,6.4616,46400.0
2011-09-14 12:50:00,7.73,7.73,7.71,7.72,32800.0,6.4616,6.4616,6.4448,6.4532,32800.0
2011-09-14 12:55:00,7.72,7.73,7.71,7.72,38000.0,6.4532,6.4616,6.4448,6.4532,38000.0
2011-09-14 13:00:00,7.72,7.73,7.72,7.73,11200.0,6.4532,6.4616,6.4532,6.4616,11200.0
2011-09-14 13:05:00,7.73,7.74,7.73,7.74,18000.0,6.4616,6.4699,6.4616,6.4699,18000.0
2011-09-14 13:10:00,7.74,7.74,7.73,7.73,13200.0,6.4699,6.4699,6.4616,6.4616,13200.0
2011-09-14 13:15:00,7.73,7.74,7.73,7.74,16000.0,6.4616,6.4699,6.4616,6.4699,16000.0
2011-09-14 13:20:00,7.74,7.74,7.74,7.74,25600.0,6.4699,6.4699,6.4699,6.4699,25600.0
2011-09-14 13:25:00,7.74,7.75,7.73,7.74,32000.0,6.4699,6.4783,6.4616,6.4699,32000.0
2011-09-14 13:30:00,7.74,7.75,7.74,7.75,34400.0,6.4699,6.4783,6.4699,6.4783,34400.0
2011-09-14 13:35:00,7.75,7.75,7.74,7.75,117600.0,6.4783,6.4783,6.4699,6.4783,117600.0
2011-09-14 13:40:00,7.75,7.77,7.75,7.76,46800.0,6.4783,6.495,6.4783,6.4866,46800.0
2011-09-14 13:45:00,7.76,7.77,7.76,7.77,34800.0,6.4866,6.495,6.4866,6.495,34800.0
2011-09-14 13:50:00,7.77,7.78,7.77,7.77,40800.0,6.495,6.5034,6.495,6.495,40800.0
2011-09-14 13:55:00,7.77,7.77,7.75,7.76,35200.0,6.495,6.495,6.4783,6.4866,35200.0
2011-09-14 14:00:00,7.76,7.77,7.76,7.77,39600.0,6.4866,6.495,6.4866,6.495,39600.0
2011-09-14 14:05:00,7.78,7.79,7.78,7.79,43600.0,6.5034,6.5117,6.5034,6.5117,43600.0
2011-09-14 14:10:00,7.79,7.79,7.78,7.79,52800.0,6.5117,6.5117,6.5034,6.5117,52800.0
2011-09-14 14:15:00,7.78,7.81,7.78,7.81,41200.0,6.5034,6.5284,6.5034,6.5284,41200.0
2011-09-14 14:20:00,7.81,7.82,7.81,7.82,38800.0,6.5284,6.5368,6.5284,6.5368,38800.0
2011-09-14 14:25:00,7.81,7.82,7.81,7.81,37200.0,6.5284,6.5368,6.5284,6.5284,37200.0
2011-09-14 14:30:00,7.81,7.81,7.8,7.8,44000.0,6.5284,6.5284,6.5201,6.5201,44000.0
2011-09-14 14:35:00,7.8,7.81,7.8,7.8,33600.0,6.5201,6.5284,6.5201,6.5201,33600.0
2011-09-14 14:40:00,7.81,7.82,7.8,7.82,22800.0,6.5284,6.5368,6.5201,6.5368,22800.0
2011-09-14 14:45:00,7.81,7.81,7.8,7.81,34800.0,6.5284,6.5284,6.5201,6.5284,34800.0
2011-09-14 14:50:00,7.81,7.82,7.81,7.82,23600.0,6.5284,6.5368,6.5284,6.5368,23600.0
2011-09-14 14:55:00,7.83,7.85,7.83,7.85,53200.0,6.5451,6.5619,6.5451,6.5619,53200.0
2011-09-14 15:00:00,7.85,7.86,7.85,7.86,36800.0,6.5619,6.5702,6.5619,6.5702,36800.0
2011-09-14 15:05:00,7.86,7.88,7.86,7.87,69200.0,6.5702,6.5869,6.5702,6.5786,69200.0
2011-09-14 15:10:00,7.87,7.88,7.87,7.87,122000.0,6.5786,6.5869,6.5786,6.5786,122000.0
2011-09-14 15:15:00,7.87,7.87,7.85,7.85,185200.0,6.5786,6.5786,6.5619,6.5619,185200.0
2011-09-14 15:20:00,7.86,7.86,7.84,7.85,120800.0,6.5702,6.5702,6.5535,6.5619,120800.0
2011-09-14 15:25:00,7.85,7.89,7.85,7.87,148000.0,6.5619,6.5953,6.5619,6.5786,148000.0
2011-09-14 15:30:00,7.88,7.89,7.87,7.88,127200.0,6.5869,6.5953,6.5786,6.5869,127200.0
2011-09-14 15:35:00,7.88,7.89,7.87,7.87,137200.0,6.5869,6.5953,6.5786,6.5786,137200.0
2011-09-14 15:40:00,7.88,7.88,7.84,7.84,135200.0,6.5869,6.5869,6.5535,6.5535,135200.0
2011-09-14 15:45:00,7.84,7.85,7.81,7.82,181600.0,6.5535,6.5619,6.5284,6.5368,181600.0
2011-09-14 15:50:00,7.82,7.85,7.81,7.82,284800.0,6.5368,6.5619,6.5284,6.5368,284800.0
2011-09-14 15:55:00,7.82,7.82,7.8,7.8,391200.0,6.5368,6.5368,6.5201,6.5201,391200.0
2011-09-15 09:30:00,7.89,7.89,7.85,7.86,17600.0,6.5953,6.5953,6.5619,6.5702,17600.0
2011-09-15 09:35:00,7.86,7.86,7.83,7.85,18800.0,6.5702,6.5702,6.5451,6.5619,18800.0
2011-09-15 09:40:00,7.85,7.85,7.82,7.84,17200.0,6.5619,6.5619,6.5368,6.5535,17200.0
2011-09-15 09:45:00,7.83,7.85,7.82,7.82,24000.0,6.5451,6.5619,6.5368,6.5368,24000.0
2011-09-15 09:50:00,7.83,7.86,7.83,7.83,48800.0,6.5451,6.5702,6.5451,6.5451,48800.0
2011-09-15 09:55:00,7.84,7.86,7.82,7.82,47200.0,6.5535,6.5702,6.5368,6.5368,47200.0
2011-09-15 10:00:00,7.83,7.9,7.83,7.89,37600.0,6.5451,6.6037,6.5451,6.5953,37600.0
2011-09-15 10:05:00,7.89,7.9,7.87,7.87,33200.0,6.5953,6.6037,6.5786,6.5786,33200.0
2011-09-15 10:10:00,7.87,7.88,7.84,7.84,45600.0,6.5786,6.5869,6.5535,6.5535,45600.0
2011-09-15 10:15:00,7.84,7.84,7.82,7.84,115600.0,6.5535,6.5535,6.5368,6.5535,115600.0
2011-09-15 10:20:00,7.83,7.84,7.82,7.82,200000.0,6.5451,6.5535,6.5368,6.5368,200000.0
2011-09-15 10:25:00,7.82,7.82,7.8,7.8,97200.0,6.5368,6.5368,6.5201,6.5201,97200.0
2011-09-15 10:30:00,7.8,7.8,7.78,7.78,43600.0,6.5201,6.5201,6.5034,6.5034,43600.0
2011-09-15 10:35:00,7.78,7.78,7.77,7.78,26800.0,6.5034,6.5034,6.495,6.5034,26800.0
2011-09-15 10:40:00,7.78,7.8,7.78,7.79,33200.0,6.5034,6.5201,6.5034,6.5117,33200.0
2011-09-15 10:45:00,7.79,7.79,7.77,7.78,26000.0,6.5117,6.5117,6.495,6.5034,26000.0
2011-09-15 10:50:00,7.78,7.78,7.77,7.77,16400.0,6.5034,6.5034,6.495,6.495,16400.0
2011-09-15 10:55:00,7.78,7.79,7.76,7.77,39200.0,6.5034,6.5117,6.4866,6.495,39200.0
2011-09-15 11:00:00,7.77,7.78,7.76,7.77,18400.0,6.495,6.5034,6.4866,6.495,18400.0
2011-09-15 11:05:00,7.77,7.78,7.77,7.78,24800.0,6.495,6.5034,6.495,6.5034,24800.0
2011-09-15 11:10:00,7.78,7.79,7.77,7.77,21600.0,6.5034,6.5117,6.495,6.495,21600.0
2011-09-15 11:15:00,7.77,7.79,7.77,7.79,28800.0,6.495,6.5117,6.495,6.5117,28800.0
2011-09-15 11:20:00,7.79,7.81,7.79,7.8,15600.0,6.5117,6.5284,6.5117,6.5201,15600.0
2011-09-15 11:25:00,7.8,7.8,7.78,7.8,37600.0,6.5201,6.5201,6.5034,6.5201,37600.0
2011-09-15 11:30:00,7.81,7.82,7.8,7.8,15600.0,6.5284,6.5368,6.5201,6.5201,15600.0
2011-09-15 11:35:00,7.81,7.83,7.8,7.82,16000.0,6.5284,6.5451,6.5201,6.5368,16000.0
2011-09-15 11:40:00,7.82,7.83,7.82,7.82,23200.0,6.5368,6.5451,6.5368,6.5368,23200.0
2011-09-15 11:45:00,7.83,7.83,7.82,7.82,46400.0,6.5451,6.5451,6.5368,6.5368,46400.0
2011-09-15 11:50:00,7.82,7.82,7.81,7.81,17600.0,6.5368,6.5368,6.5284,6.5284,17600.0
2011-09-15 11:55:00,7.82,7.83,7.81,7.82,23600.0,6.5368,6.5451,6.5284,6.5368,23600.0
2011-09-15 12:00:00,7.82,7.83,7.81,7.82,20000.0,6.5368,6.5451,6.5284,6.5368,20000.0
2011-09-15 12:05:00,7.82,7.83,7.82,7.82,82400.0,6.5368,6.5451,6.5368,6.5368,82400.0
2011-09-15 12:10:00,7.82,7.83,7.82,7.82,54400.0,6.5368,6.5451,6.5368,6.5368,54400.0
2011-09-15 12:15:00,7.82,7.83,7.81,7.82,32000.0,6.5368,6.5451,6.5284,6.5368,32000.0
2011-09-15 12:20:00,7.82,7.83,7.8,7.81,20400.0,6.5368,6.5451,6.5201,6.5284,20400.0
2011-09-15 12:25:00,7.81,7.82,7.81,7.81,13200.0,6.5284,6.5368,6.5284,6.5284,13200.0
2011-09-15 12:30:00,7.81,7.83,7.81,7.83,20000.0,6.5284,6.5451,6.5284,6.5451,20000.0
2011-09-15 12:35:00,7.82,7.84,7.82,7.83,20800.0,6.5368,6.5535,6.5368,6.5451,20800.0
2011-09-15 12:40:00,7.83,7.84,7.83,7.84,10400.0,6.5451,6.5535,6.5451,6.5535,10400.0
2011-09-15 12:45:00,7.84,7.85,7.84,7.85,19200.0,6.5535,6.5619,6.5535,6.5619,19200.0
2011-09-15 12:50:00,7.84,7.85,7.84,7.84,23200.0,6.5535,6.5619,6.5535,6.5535,23200.0
2011-09-15 12:55:00,7.84,7.84,7.84,7.84,9600.0,6.5535,6.5535,6.5535,6.5535,9600.0
2011-09-15 13:00:00,7.84,7.86,7.84,7.86,24000.0,6.5535,6.5702,6.5535,6.5702,24000.0
2011-09-15 13:05:00,7.86,7.87,7.86,7.86,14800.0,6.5702,6.5786,6.5702,6.5702,14800.0
2011-09-15 13:10:00,7.87,7.88,7.87,7.87,15200.0,6.5786,6.5869,6.5786,6.5786,15200.0
2011-09-15 13:15:00,7.87,7.87,7.85,7.85,105200.0,6.5786,6.5786,6.5619,6.5619,105200.0
2011-09-15 13:20:00,7.85,7.85,7.85,7.85,18000.0,6.5619,6.5619,6.5619,6.5619,18000.0
2011-09-15 13:25:00,7.85,7.85,7.84,7.84,20400.0,6.5619,6.5619,6.5535,6.5535,20400.0
2011-09-15 13:30:00,7.84,7.84,7.83,7.84,19200.0,6.5535,6.5535,6.5451,6.5535,19200.0
2011-09-15 13:35:00,7.84,7.84,7.83,7.83,26000.0,6.5535,6.5535,6.5451,6.5451,26000.0
2011-09-15 13:40:00,7.83,7.83,7.83,7.83,64000.0,6.5451,6.5451,6.5451,6.5451,64000.0
2011-09-15 13:45:00,7.83,7.83,7.82,7.82,34400.0,6.5451,6.5451,6.5368,6.5368,34400.0
2011-09-15 13:50:00,7.82,7.84,7.82,7.83,35200.0,6.5368,6.5535,6.5368,6.5451,35200.0
2011-09-15 13:55:00,7.84,7.84,7.83,7.84,13600.0,6.5535,6.5535,6.5451,6.5535,13600.0
2011-09-15 14:00:00,7.85,7.85,7.85,7.85,26800.0,6.5619,6.5619,6.5619,6.5619,26800.0
2011-09-15 14:05:00,7.85,7.86,7.85,7.85,44000.0,6.5619,6.5702,6.5619,6.5619,44000.0
2011-09-15 14:10:00,7.85,7.87,7.85,7.85,106000.0,6.5619,6.5786,6.5619,6.5619,106000.0
2011-09-15 14:15:00,7.85,7.86,7.84,7.86,24000.0,6.5619,6.5702,6.5535,6.5702,24000.0
2011-09-15 14:20:00,7.85,7.86,7.84,7.84,31600.0,6.5619,6.5702,6.5535,6.5535,31600.0
2011-09-15 14:25:00,7.84,7.85,7.84,7.85,23600.0,6.5535,6.5619,6.5535,6.5619,23600.0
2011-09-15 14:30:00,7.85,7.85,7.84,7.85,96400.0,6.5619,6.5619,6.5535,6.5619,96400.0
2011-09-15 14:35:00,7.85,7.85,7.84,7.85,64800.0,6.5619,6.5619,6.5535,6.5619,64800.0
2011-09-15 14:40:00,7.85,7.86,7.85,7.85,21600.0,6.5619,6.5702,6.5619,6.5619,21600.0
2011-09-15 14:45:00,7.85,7.87,7.85,7.87,36400.0,6.5619,6.5786,6.5619,6.5786,36400.0
2011-09-15 14:50:00,7.87,7.88,7.86,7.88,45600.0,6.5786,6.5869,6.5702,6.5869,45600.0
2011-09-15 14:55:00,7.88,7.89,7.88,7.88,23600.0,6.5869,6.5953,6.5869,6.5869,23600.0
2011-09-15 15:00:00,7.88,7.89,7.88,7.89,44400.0,6.5869,6.5953,6.5869,6.5953,44400.0
2011-09-15 15:05:00,7.89,7.89,7.88,7.88,38800.0,6.5953,6.5953,6.5869,6.5869,38800.0
2011-09-15 15:10:00,7.88,7.88,7.88,7.88,33600.0,6.5869,6.5869,6.5869,6.5869,33600.0
2011-09-15 15:15:00,7.88,7.88,7.86,7.86,55600.0,6.5869,6.5869,6.5702,6.5702,55600.0
2011-09-15 15:20:00,7.86,7.86,7.85,7.86,47200.0,6.5702,6.5702,6.5619,6.5702,47200.0
2011-09-15 15:25:00,7.86,7.86,7.84,7.85,70800.0,6.5702,6.5702,6.5535,6.5619,70800.0
2011-09-15 15:30:00,7.85,7.88,7.85,7.88,85600.0,6.5619,6.5869,6.5619,6.5869,85600.0
2011-09-15 15:35:00,7.88,7.89,7.87,7.88,54000.0,6.5869,6.5953,6.5786,6.5869,54000.0
2011-09-15 15:40:00,7.88,7.9,7.87,7.9,79200.0,6.5869,6.6037,6.5786,6.6037,79200.0
2011-09-15 15:45:00,7.89,7.9,7.88,7.9,145200.0,6.5953,6.6037,6.5869,6.6037,145200.0
2011-09-15 15:50:00,7.9,7.91,7.89,7.89,193600.0,6.6037,6.612,6.5953,6.5953,193600.0
2011-09-15 15:55:00,7.89,7.9,7.88,7.9,288000.0,6.5953,6.6037,6.5869,6.6037,288000.0
2011-09-16 09:30:00,7.93,7.93,7.87,7.91,674000.0,6.6287,6.6287,6.5786,6.612,674000.0
2011-09-16 09:35:00,7.91,7.93,7.86,7.87,90400.0,6.612,6.6287,6.5702,6.5786,90400.0
2011-09-16 09:40:00,7.87,7.88,7.85,7.86,168800.0,6.5786,6.5869,6.5619,6.5702,168800.0
2011-09-16 09:45:00,7.86,7.88,7.85,7.87,64400.0,6.5702,6.5869,6.5619,6.5786,64400.0
2011-09-16 09:50:00,7.87,7.9,7.86,7.9,84800.0,6.5786,6.6037,6.5702,6.6037,84800.0
2011-09-16 09:55:00,7.91,7.91,7.86,7.88,44400.0,6.612,6.612,6.5702,6.5869,44400.0
2011-09-16 10:00:00,7.88,7.89,7.87,7.89,38800.0,6.5869,6.5953,6.5786,6.5953,38800.0
2011-09-16 10:05:00,7.89,7.91,7.88,7.91,25200.0,6.5953,6.612,6.5869,6.612,25200.0
2011-09-16 10:10:00,7.91,7.94,7.91,7.93,22400.0,6.612,6.6371,6.612,6.6287,22400.0
2011-09-16 10:15:00,7.93,7.94,7.92,7.92,62400.0,6.6287,6.6371,6.6204,6.6204,62400.0
2011-09-16 10:20:00,7.92,7.92,7.89,7.89,26800.0,6.6204,6.6204,6.5953,6.5953,26800.0
2011-09-16 10:25:00,7.89,7.89,7.88,7.89,12800.0,6.5953,6.5953,6.5869,6.5953,12800.0
2011-09-16 10:30:00,7.88,7.9,7.88,7.9,22800.0,6.5869,6.6037,6.5869,6.6037,22800.0
2011-09-16 10:35:00,7.89,7.89,7.87,7.88,25600.0,6.5953,6.5953,6.5786,6.5869,25600.0
2011-09-16 10:40:00,7.87,7.9,7.86,7.86,33200.0,6.5786,6.6037,6.5702,6.5702,33200.0
2011-09-16 10:45:00,7.86,7.87,7.86,7.86,24800.0,6.5702,6.5786,6.5702,6.5702,24800.0
2011-09-16 10:50:00,7.86,7.87,7.86,7.86,9600.0,6.5702,6.5786,6.5702,6.5702,9600.0
2011-09-16 10:55:00,7.86,7.86,7.84,7.86,14000.0,6.5702,6.5702,6.5535,6.5702,14000.0
2011-09-16 11:00:00,7.87,7.88,7.86,7.86,37200.0,6.5786,6.5869,6.5702,6.5702,37200.0
2011-09-16 11:05:00,7.86,7.87,7.86,7.87,18000.0,6.5702,6.5786,6.5702,6.5786,18000.0
2011-09-16 11:10:00,7.87,7.88,7.86,7.86,22800.0,6.5786,6.5869,6.5702,6.5702,22800.0
2011-09-16 11:15:00,7.86,7.87,7.85,7.85,20000.0,6.5702,6.5786,6.5619,6.5619,20000.0
2011-09-16 11:20:00,7.85,7.85,7.84,7.85,16400.0,6.5619,6.5619,6.5535,6.5619,16400.0
2011-09-16 11:25:00,7.84,7.87,7.84,7.86,14400.0,6.5535,6.5786,6.5535,6.5702,14400.0
2011-09-16 11:30:00,7.86,7.87,7.84,7.86,20800.0,6.5702,6.5786,6.5535,6.5702,20800.0
2011-09-16 11:35:00,7.86,7.87,7.85,7.86,13600.0,6.5702,6.5786,6.5619,6.5702,13600.0
2011-09-16 11:40:00,7.86,7.87,7.85,7.86,33200.0,6.5702,6.5786,6.5619,6.5702,33200.0
2011-09-16 11:45:00,7.87,7.87,7.86,7.86,36000.0,6.5786,6.5786,6.5702,6.5702,36000.0
2011-09-16 11:50:00,7.86,7.87,7.86,7.86,40400.0,6.5702,6.5786,6.5702,6.5702,40400.0
2011-09-16 11:55:00,7.86,7.88,7.86,7.86,31200.0,6.5702,6.5869,6.5702,6.5702,31200.0
2011-09-16 12:00:00,7.86,7.87,7.86,7.86,18000.0,6.5702,6.5786,6.5702,6.5702,18000.0
2011-09-16 12:05:00,7.86,7.88,7.86,7.87,15600.0,6.5702,6.5869,6.5702,6.5786,15600.0
2011-09-16 12:10:00,7.87,7.87,7.86,7.86,41600.0,6.5786,6.5786,6.5702,6.5702,41600.0
2011-09-16 12:15:00,7.86,7.87,7.86,7.86,18000.0,6.5702,6.5786,6.5702,6.5702,18000.0
2011-09-16 12:20:00,7.86,7.87,7.86,7.86,20000.0,6.5702,6.5786,6.5702,6.5702,20000.0
2011-09-16 12:25:00,7.86,7.87,7.86,7.87,36400.0,6.5702,6.5786,6.5702,6.5786,36400.0
2011-09-16 12:30:00,7.86,7.87,7.86,7.87,33600.0,6.5702,6.5786,6.5702,6.5786,33600.0
2011-09-16 12:35:00,7.87,7.88,7.87,7.88,18800.0,6.5786,6.5869,6.5786,6.5869,18800.0
2011-09-16 12:40:00,7.88,7.88,7.88,7.88,11600.0,6.5869,6.5869,6.5869,6.5869,11600.0
2011-09-16 12:45:00,7.88,7.88,7.87,7.87,41200.0,6.5869,6.5869,6.5786,6.5786,41200.0
2011-09-16 12:50:00,7.87,7.88,7.87,7.88,2400.0,6.5786,6.5869,6.5786,6.5869,2400.0
2011-09-16 12:55:00,7.88,7.88,7.88,7.88,10800.0,6.5869,6.5869,6.5869,6.5869,10800.0
2011-09-16 13:00:00,7.88,7.88,7.88,7.88,21200.0,6.5869,6.5869,6.5869,6.5869,21200.0
2011-09-16 13:05:00,7.88,7.89,7.87,7.87,38400.0,6.5869,6.5953,6.5786,6.5786,38400.0
2011-09-16 13:10:00,7.87,7.88,7.87,7.87,12800.0,6.5786,6.5869,6.5786,6.5786,12800.0
2011-09-16 13:15:00,7.87,7.88,7.87,7.87,8400.0,6.5786,6.5869,6.5786,6.5786,8400.0
2011-09-16 13:20:00,7.87,7.87,7.86,7.87,19600.0,6.5786,6.5786,6.5702,6.5786,19600.0
2011-09-16 13:25:00,7.87,7.87,7.87,7.87,12800.0,6.5786,6.5786,6.5786,6.5786,12800.0
2011-09-16 13:30:00,7.87,7.87,7.85,7.85,26800.0,6.5786,6.5786,6.5619,6.5619,26800.0
2011-09-16 13:35:00,7.85,7.85,7.83,7.85,57600.0,6.5619,6.5619,6.5451,6.5619,57600.0
2011-09-16 13:40:00,7.85,7.85,7.84,7.85,20400.0,6.5619,6.5619,6.5535,6.5619,20400.0
2011-09-16 13:45:00,7.84,7.85,7.84,7.84,16800.0,6.5535,6.5619,6.5535,6.5535,16800.0
2011-09-16 13:50:00,7.84,7.84,7.84,7.84,18800.0,6.5535,6.5535,6.5535,6.5535,18800.0
2011-09-16 13:55:00,7.84,7.85,7.84,7.84,26800.0,6.5535,6.5619,6.5535,6.5535,26800.0
2011-09-16 14:00:00,7.84,7.86,7.84,7.85,25200.0,6.5535,6.5702,6.5535,6.5619,25200.0
2011-09-16 14:05:00,7.85,7.86,7.85,7.86,13600.0,6.5619,6.5702,6.5619,6.5702,13600.0
2011-09-16 14:10:00,7.86,7.86,7.86,7.86,10400.0,6.5702,6.5702,6.5702,6.5702,10400.0
2011-09-16 14:15:00,7.86,7.86,7.85,7.85,25200.0,6.5702,6.5702,6.5619,6.5619,25200.0
2011-09-16 14:20:00,7.85,7.86,7.85,7.85,25600.0,6.5619,6.5702,6.5619,6.5619,25600.0
2011-09-16 14:25:00,7.84,7.85,7.84,7.84,9600.0,6.5535,6.5619,6.5535,6.5535,9600.0
2011-09-16 14:30:00,7.84,7.86,7.84,7.85,14800.0,6.5535,6.5702,6.5535,6.5619,14800.0
2011-09-16 14:35:00,7.86,7.86,7.86,7.86,22800.0,6.5702,6.5702,6.5702,6.5702,22800.0
2011-09-16 14:40:00,7.87,7.87,7.85,7.86,37200.0,6.5786,6.5786,6.5619,6.5702,37200.0
2011-09-16 14:45:00,7.86,7.86,7.85,7.86,21600.0,6.5702,6.5702,6.5619,6.5702,21600.0
2011-09-16 14:50:00,7.86,7.87,7.86,7.87,26800.0,6.5702,6.5786,6.5702,6.5786,26800.0
2011-09-16 14:55:00,7.87,7.88,7.86,7.87,30400.0,6.5786,6.5869,6.5702,6.5786,30400.0
2011-09-16 15:00:00,7.87,7.87,7.87,7.87,46800.0,6.5786,6.5786,6.5786,6.5786,46800.0
2011-09-16 15:05:00,7.87,7.87,7.86,7.86,45600.0,6.5786,6.5786,6.5702,6.5702,45600.0
2011-09-16 15:10:00,7.86,7.87,7.86,7.87,76000.0,6.5702,6.5786,6.5702,6.5786,76000.0
2011-09-16 15:15:00,7.87,7.87,7.87,7.87,28000.0,6.5786,6.5786,6.5786,6.5786,28000.0
2011-09-16 15:20:00,7.87,7.88,7.86,7.87,53200.0,6.5786,6.5869,6.5702,6.5786,53200.0
2011-09-16 15:25:00,7.87,7.87,7.86,7.86,74400.0,6.5786,6.5786,6.5702,6.5702,74400.0
2011-09-16 15:30:00,7.86,7.87,7.86,7.87,43200.0,6.5702,6.5786,6.5702,6.5786,43200.0
2011-09-16 15:35:00,7.87,7.87,7.86,7.86,40400.0,6.5786,6.5786,6.5702,6.5702,40400.0
2011-09-16 15:40:00,7.87,7.87,7.86,7.87,48000.0,6.5786,6.5786,6.5702,6.5786,48000.0
2011-09-16 15:45:00,7.87,7.89,7.87,7.89,112800.0,6.5786,6.5953,6.5786,6.5953,112800.0
2011-09-16 15:50:00,7.88,7.88,7.86,7.87,352800.0,6.5869,6.5869,6.5702,6.5786,352800.0
2011-09-16 15:55:00,7.87,7.88,7.87,7.88,352800.0,6.5786,6.5869,6.5786,6.5869,352800.0
2011-09-19 09:30:00,7.77,7.85,7.68,7.7,88400.0,6.495,6.5619,6.4198,6.4365,88400.0
2011-09-19 09:35:00,7.71,7.75,7.69,7.74,55200.0,6.4448,6.4783,6.4281,6.4699,55200.0
2011-09-19 09:40:00,7.73,7.74,7.72,7.74,62000.0,6.4616,6.4699,6.4532,6.4699,62000.0
2011-09-19 09:45:00,7.75,7.75,7.72,7.73,86000.0,6.4783,6.4783,6.4532,6.4616,86000.0
2011-09-19 09:50:00,7.73,7.75,7.72,7.73,92800.0,6.4616,6.4783,6.4532,6.4616,92800.0
2011-09-19 09:55:00,7.73,7.74,7.7,7.71,49200.0,6.4616,6.4699,6.4365,6.4448,49200.0
2011-09-19 10:00:00,7.7,7.72,7.7,7.72,28400.0,6.4365,6.4532,6.4365,6.4532,28400.0
2011-09-19 10:05:00,7.71,7.72,7.71,7.71,38400.0,6.4448,6.4532,6.4448,6.4448,38400.0
2011-09-19 10:10:00,7.71,7.71,7.68,7.69,143600.0,6.4448,6.4448,6.4198,6.4281,143600.0
2011-09-19 10:15:00,7.69,7.69,7.67,7.68,55200.0,6.4281,6.4281,6.4114,6.4198,55200.0
2011-09-19 10:20:00,7.69,7.69,7.68,7.68,16800.0,6.4281,6.4281,6.4198,6.4198,16800.0
2011-09-19 10:25:00,7.69,7.71,7.68,7.71,32000.0,6.4281,6.4448,6.4198,6.4448,32000.0
2011-09-19 10:30:00,7.71,7.73,7.71,7.71,38000.0,6.4448,6.4616,6.4448,6.4448,38000.0
2011-09-19 10:35:00,7.71,7.71,7.7,7.7,35200.0,6.4448,6.4448,6.4365,6.4365,35200.0
2011-09-19 10:40:00,7.7,7.7,7.69,7.69,55600.0,6.4365,6.4365,6.4281,6.4281,55600.0
2011-09-19 10:45:00,7.69,7.71,7.69,7.71,36400.0,6.4281,6.4448,6.4281,6.4448,36400.0
2011-09-19 10:50:00,7.7,7.74,7.7,7.74,151600.0,6.4365,6.4699,6.4365,6.4699,151600.0
2011-09-19 10:55:00,7.74,7.74,7.71,7.71,24800.0,6.4699,6.4699,6.4448,6.4448,24800.0
2011-09-19 11:00:00,7.72,7.74,7.71,7.74,31200.0,6.4532,6.4699,6.4448,6.4699,31200.0
2011-09-19 11:05:00,7.74,7.74,7.72,7.73,24000.0,6.4699,6.4699,6.4532,6.4616,24000.0
2011-09-19 11:10:00,7.73,7.73,7.72,7.72,26000.0,6.4616,6.4616,6.4532,6.4532,26000.0
2011-09-19 11:15:00,7.72,7.74,7.72,7.73,28400.0,6.4532,6.4699,6.4532,6.4616,28400.0
2011-09-19 11:20:00,7.73,7.76,7.73,7.75,18400.0,6.4616,6.4866,6.4616,6.4783,18400.0
2011-09-19 11:25:00,7.75,7.75,7.73,7.73,30800.0,6.4783,6.4783,6.4616,6.4616,30800.0
2011-09-19 11:30:00,7.73,7.74,7.72,7.73,21200.0,6.4616,6.4699,6.4532,6.4616,21200.0
2011-09-19 11:35:00,7.73,7.74,7.73,7.74,27600.0,6.4616,6.4699,6.4616,6.4699,27600.0
2011-09-19 11:40:00,7.74,7.75,7.73,7.74,26800.0,6.4699,6.4783,6.4616,6.4699,26800.0
2011-09-19 11:45:00,7.74,7.76,7.74,7.76,109600.0,6.4699,6.4866,6.4699,6.4866,109600.0
2011-09-19 11:50:00,7.76,7.76,7.74,7.74,34400.0,6.4866,6.4866,6.4699,6.4699,34400.0
2011-09-19 11:55:00,7.74,7.75,7.74,7.74,12800.0,6.4699,6.4783,6.4699,6.4699,12800.0
2011-09-19 12:00:00,7.74,7.75,7.74,7.75,17600.0,6.4699,6.4783,6.4699,6.4783,17600.0
2011-09-19 12:05:00,7.75,7.75,7.74,7.74,27600.0,6.4783,6.4783,6.4699,6.4699,27600.0
2011-09-19 12:10:00,7.74,7.75,7.73,7.74,28400.0,6.4699,6.4783,6.4616,6.4699,28400.0
2011-09-19 12:15:00,7.74,7.74,7.73,7.74,16000.0,6.4699,6.4699,6.4616,6.4699,16000.0
2011-09-19 12:20:00,7.73,7.73,7.72,7.73,30000.0,6.4616,6.4616,6.4532,6.4616,30000.0
2011-09-19 12:25:00,7.73,7.73,7.72,7.73,13600.0,6.4616,6.4616,6.4532,6.4616,13600.0
2011-09-19 12:30:00,7.73,7.73,7.72,7.73,14400.0,6.4616,6.4616,6.4532,6.4616,14400.0
2011-09-19 12:35:00,7.72,7.73,7.72,7.72,18400.0,6.4532,6.4616,6.4532,6.4532,18400.0
2011-09-19 12:40:00,7.72,7.72,7.72,7.72,16000.0,6.4532,6.4532,6.4532,6.4532,16000.0
2011-09-19 12:45:00,7.72,7.72,7.7,7.71,36400.0,6.4532,6.4532,6.4365,6.4448,36400.0
2011-09-19 12:50:00,7.7,7.7,7.69,7.7,32400.0,6.4365,6.4365,6.4281,6.4365,32400.0
2011-09-19 12:55:00,7.69,7.7,7.69,7.7,12800.0,6.4281,6.4365,6.4281,6.4365,12800.0
2011-09-19 13:00:00,7.7,7.7,7.69,7.7,52000.0,6.4365,6.4365,6.4281,6.4365,52000.0
2011-09-19 13:05:00,7.7,7.71,7.69,7.71,13600.0,6.4365,6.4448,6.4281,6.4448,13600.0
2011-09-19 13:10:00,7.71,7.71,7.7,7.71,48400.0,6.4448,6.4448,6.4365,6.4448,48400.0
2011-09-19 13:15:00,7.71,7.71,7.7,7.71,36000.0,6.4448,6.4448,6.4365,6.4448,36000.0
2011-09-19 13:20:00,7.71,7.73,7.71,7.73,14400.0,6.4448,6.4616,6.4448,6.4616,14400.0
2011-09-19 13:25:00,7.73,7.74,7.72,7.74,39200.0,6.4616,6.4699,6.4532,6.4699,39200.0
2011-09-19 13:30:00,7.73,7.73,7.72,7.73,16400.0,6.4616,6.4616,6.4532,6.4616,16400.0
2011-09-19 13:35:00,7.73,7.73,7.72,7.72,24000.0,6.4616,6.4616,6.4532,6.4532,24000.0
2011-09-19 13:40:00,7.72,7.73,7.72,7.73,10000.0,6.4532,6.4616,6.4532,6.4616,10000.0
2011-09-19 13:45:00,7.72,7.73,7.72,7.72,38800.0,6.4532,6.4616,6.4532,6.4532,38800.0
2011-09-19 13:50:00,7.72,7.72,7.71,7.71,17200.0,6.4532,6.4532,6.4448,6.4448,17200.0
2011-09-19 13:55:00,7.71,7.71,7.71,7.71,15200.0,6.4448,6.4448,6.4448,6.4448,15200.0
2011-09-19 14:00:00,7.71,7.71,7.7,7.7,18400.0,6.4448,6.4448,6.4365,6.4365,18400.0
2011-09-19 14:05:00,7.7,7.73,7.69,7.72,30400.0,6.4365,6.4616,6.4281,6.4532,30400.0
2011-09-19 14:10:00,7.72,7.73,7.71,7.73,27600.0,6.4532,6.4616,6.4448,6.4616,27600.0
2011-09-19 14:15:00,7.72,7.73,7.72,7.73,27200.0,6.4532,6.4616,6.4532,6.4616,27200.0
2011-09-19 14:20:00,7.73,7.73,7.72,7.72,10000.0,6.4616,6.4616,6.4532,6.4532,10000.0
2011-09-19 14:25:00,7.72,7.72,7.71,7.72,27200.0,6.4532,6.4532,6.4448,6.4532,27200.0
2011-09-19 14:30:00,7.72,7.72,7.71,7.71,24800.0,6.4532,6.4532,6.4448,6.4448,24800.0
2011-09-19 14:35:00,7.72,7.73,7.71,7.73,20800.0,6.4532,6.4616,6.4448,6.4616,20800.0
2011-09-19 14:40:00,7.73,7.74,7.73,7.74,26400.0,6.4616,6.4699,6.4616,6.4699,26400.0
2011-09-19 14:45:00,7.74,7.74,7.73,7.73,24800.0,6.4699,6.4699,6.4616,6.4616,24800.0
2011-09-19 14:50:00,7.74,7.75,7.72,7.72,33600.0,6.4699,6.4783,6.4532,6.4532,33600.0
2011-09-19 14:55:00,7.73,7.73,7.71,7.71,28800.0,6.4616,6.4616,6.4448,6.4448,28800.0
2011-09-19 15:00:00,7.71,7.72,7.71,7.71,62000.0,6.4448,6.4532,6.4448,6.4448,62000.0
2011-09-19 15:05:00,7.71,7.72,7.71,7.71,27600.0,6.4448,6.4532,6.4448,6.4448,27600.0
2011-09-19 15:10:00,7.71,7.74,7.71,7.73,198000.0,6.4448,6.4699,6.4448,6.4616,198000.0
2011-09-19 15:15:00,7.74,7.76,7.73,7.74,267600.0,6.4699,6.4866,6.4616,6.4699,267600.0
2011-09-19 15:20:00,7.74,7.78,7.74,7.77,150000.0,6.4699,6.5034,6.4699,6.495,150000.0
2011-09-19 15:25:00,7.77,7.77,7.75,7.76,132400.0,6.495,6.495,6.4783,6.4866,132400.0
2011-09-19 15:30:00,7.76,7.78,7.76,7.78,227600.0,6.4866,6.5034,6.4866,6.5034,227600.0
2011-09-19 15:35:00,7.78,7.79,7.78,7.78,196800.0,6.5034,6.5117,6.5034,6.5034,196800.0
2011-09-19 15:40:00,7.78,7.79,7.78,7.79,100800.0,6.5034,6.5117,6.5034,6.5117,100800.0
2011-09-19 15:45:00,7.79,7.79,7.76,7.76,191200.0,6.5117,6.5117,6.4866,6.4866,191200.0
2011-09-19 15:50:00,7.76,7.77,7.75,7.75,307200.0,6.4866,6.495,6.4783,6.4783,307200.0
2011-09-19 15:55:00,7.75,7.77,7.74,7.75,338400.0,6.4783,6.495,6.4699,6.4783,338400.0
2011-09-20 09:30:00,7.8,7.87,7.78,7.86,54400.0,6.5201,6.5786,6.5034,6.5702,54400.0
2011-09-20 09:35:00,7.86,7.86,7.81,7.82,29200.0,6.5702,6.5702,6.5284,6.5368,29200.0
2011-09-20 09:40:00,7.82,7.82,7.77,7.78,80800.0,6.5368,6.5368,6.495,6.5034,80800.0
2011-09-20 09:45:00,7.79,7.79,7.76,7.78,122800.0,6.5117,6.5117,6.4866,6.5034,122800.0
2011-09-20 09:50:00,7.77,7.78,7.76,7.76,76000.0,6.495,6.5034,6.4866,6.4866,76000.0
2011-09-20 09:55:00,7.76,7.77,7.75,7.76,29200.0,6.4866,6.495,6.4783,6.4866,29200.0
2011-09-20 10:00:00,7.76,7.79,7.76,7.79,19600.0,6.4866,6.5117,6.4866,6.5117,19600.0
2011-09-20 10:05:00,7.79,7.79,7.77,7.77,16800.0,6.5117,6.5117,6.495,6.495,16800.0
2011-09-20 10:10:00,7.77,7.77,7.75,7.77,23600.0,6.495,6.495,6.4783,6.495,23600.0
2011-09-20 10:15:00,7.78,7.79,7.77,7.78,21600.0,6.5034,6.5117,6.495,6.5034,21600.0
2011-09-20 10:20:00,7.79,7.8,7.79,7.79,17200.0,6.5117,6.5201,6.5117,6.5117,17200.0
2011-09-20 10:25:00,7.79,7.82,7.79,7.81,26000.0,6.5117,6.5368,6.5117,6.5284,26000.0
2011-09-20 10:30:00,7.81,7.82,7.8,7.81,14800.0,6.5284,6.5368,6.5201,6.5284,14800.0
2011-09-20 10:35:00,7.82,7.84,7.82,7.84,15600.0,6.5368,6.5535,6.5368,6.5535,15600.0
2011-09-20 10:40:00,7.85,7.86,7.85,7.86,40800.0,6.5619,6.5702,6.5619,6.5702,40800.0
2011-09-20 10:45:00,7.86,7.88,7.85,7.87,17600.0,6.5702,6.5869,6.5619,6.5786,17600.0
2011-09-20 10:50:00,7.88,7.89,7.88,7.88,28400.0,6.5869,6.5953,6.5869,6.5869,28400.0
2011-09-20 10:55:00,7.88,7.89,7.86,7.89,18800.0,6.5869,6.5953,6.5702,6.5953,18800.0
2011-09-20 11:00:00,7.89,7.91,7.89,7.9,20800.0,6.5953,6.612,6.5953,6.6037,20800.0
2011-09-20 11:05:00,7.91,7.92,7.9,7.91,47200.0,6.612,6.6204,6.6037,6.612,47200.0
2011-09-20 11:10:00,7.91,7.91,7.91,7.91,9200.0,6.612,6.612,6.612,6.612,9200.0
2011-09-20 11:15:00,7.91,7.92,7.9,7.9,60400.0,6.612,6.6204,6.6037,6.6037,60400.0
2011-09-20 11:20:00,7.9,7.9,7.89,7.89,14800.0,6.6037,6.6037,6.5953,6.5953,14800.0
2011-09-20 11:25:00,7.89,7.9,7.88,7.89,54400.0,6.5953,6.6037,6.5869,6.5953,54400.0
2011-09-20 11:30:00,7.89,7.89,7.88,7.88,37200.0,6.5953,6.5953,6.5869,6.5869,37200.0
2011-09-20 11:35:00,7.88,7.9,7.88,7.89,62000.0,6.5869,6.6037,6.5869,6.5953,62000.0
2011-09-20 11:40:00,7.89,7.89,7.88,7.88,20000.0,6.5953,6.5953,6.5869,6.5869,20000.0
2011-09-20 11:45:00,7.88,7.89,7.88,7.89,8800.0,6.5869,6.5953,6.5869,6.5953,8800.0
2011-09-20 11:50:00,7.9,7.9,7.89,7.89,10800.0,6.6037,6.6037,6.5953,6.5953,10800.0
2011-09-20 11:55:00,7.89,7.9,7.88,7.88,43600.0,6.5953,6.6037,6.5869,6.5869,43600.0
2011-09-20 12:00:00,7.88,7.88,7.86,7.86,38000.0,6.5869,6.5869,6.5702,6.5702,38000.0
2011-09-20 12:05:00,7.86,7.86,7.85,7.85,19600.0,6.5702,6.5702,6.5619,6.5619,19600.0
2011-09-20 12:10:00,7.85,7.85,7.84,7.84,4800.0,6.5619,6.5619,6.5535,6.5535,4800.0
2011-09-20 12:15:00,7.85,7.85,7.84,7.84,23600.0,6.5619,6.5619,6.5535,6.5535,23600.0
2011-09-20 12:20:00,7.85,7.85,7.84,7.84,9200.0,6.5619,6.5619,6.5535,6.5535,9200.0
2011-09-20 12:25:00,7.85,7.85,7.85,7.85,2400.0,6.5619,6.5619,6.5619,6.5619,2400.0
2011-09-20 12:30:00,7.84,7.85,7.84,7.85,9600.0,6.5535,6.5619,6.5535,6.5619,9600.0
2011-09-20 12:35:00,7.85,7.85,7.83,7.83,12000.0,6.5619,6.5619,6.5451,6.5451,12000.0
2011-09-20 12:40:00,7.83,7.83,7.82,7.83,11200.0,6.5451,6.5451,6.5368,6.5451,11200.0
2011-09-20 12:45:00,7.83,7.84,7.83,7.83,4800.0,6.5451,6.5535,6.5451,6.5451,4800.0
2011-09-20 12:50:00,7.83,7.86,7.83,7.86,9200.0,6.5451,6.5702,6.5451,6.5702,9200.0
2011-09-20 12:55:00,7.86,7.86,7.85,7.85,4800.0,6.5702,6.5702,6.5619,6.5619,4800.0
2011-09-20 13:00:00,7.86,7.87,7.86,7.87,5200.0,6.5702,6.5786,6.5702,6.5786,5200.0
2011-09-20 13:05:00,7.87,7.87,7.86,7.86,10800.0,6.5786,6.5786,6.5702,6.5702,10800.0
2011-09-20 13:10:00,7.86,7.87,7.86,7.87,7600.0,6.5702,6.5786,6.5702,6.5786,7600.0
2011-09-20 13:15:00,7.87,7.88,7.86,7.87,26400.0,6.5786,6.5869,6.5702,6.5786,26400.0
2011-09-20 13:20:00,7.87,7.87,7.86,7.86,11600.0,6.5786,6.5786,6.5702,6.5702,11600.0
2011-09-20 13:25:00,7.86,7.87,7.86,7.87,12000.0,6.5702,6.5786,6.5702,6.5786,12000.0
2011-09-20 13:30:00,7.87,7.87,7.86,7.87,13600.0,6.5786,6.5786,6.5702,6.5786,13600.0
2011-09-20 13:35:00,7.87,7.88,7.86,7.86,15200.0,6.5786,6.5869,6.5702,6.5702,15200.0
2011-09-20 13:40:00,7.86,7.87,7.86,7.86,24400.0,6.5702,6.5786,6.5702,6.5702,24400.0
2011-09-20 13:45:00,7.85,7.87,7.85,7.86,19200.0,6.5619,6.5786,6.5619,6.5702,19200.0
2011-09-20 13:50:00,7.86,7.86,7.86,7.86,16000.0,6.5702,6.5702,6.5702,6.5702,16000.0
2011-09-20 13:55:00,7.86,7.86,7.86,7.86,10800.0,6.5702,6.5702,6.5702,6.5702,10800.0
2011-09-20 14:00:00,7.86,7.86,7.85,7.85,28400.0,6.5702,6.5702,6.5619,6.5619,28400.0
2011-09-20 14:05:00,7.85,7.88,7.85,7.87,17200.0,6.5619,6.5869,6.5619,6.5786,17200.0
2011-09-20 14:10:00,7.88,7.89,7.87,7.87,15600.0,6.5869,6.5953,6.5786,6.5786,15600.0
2011-09-20 14:15:00,7.87,7.88,7.87,7.88,18800.0,6.5786,6.5869,6.5786,6.5869,18800.0
2011-09-20 14:20:00,7.88,7.88,7.86,7.87,24400.0,6.5869,6.5869,6.5702,6.5786,24400.0
2011-09-20 14:25:00,7.87,7.88,7.86,7.87,15200.0,6.5786,6.5869,6.5702,6.5786,15200.0
2011-09-20 14:30:00,7.87,7.88,7.84,7.85,42400.0,6.5786,6.5869,6.5535,6.5619,42400.0
2011-09-20 14:35:00,7.85,7.85,7.84,7.85,18400.0,6.5619,6.5619,6.5535,6.5619,18400.0
2011-09-20 14:40:00,7.85,7.85,7.82,7.83,44400.0,6.5619,6.5619,6.5368,6.5451,44400.0
2011-09-20 14:45:00,7.83,7.84,7.82,7.83,21200.0,6.5451,6.5535,6.5368,6.5451,21200.0
2011-09-20 14:50:00,7.83,7.84,7.82,7.84,17600.0,6.5451,6.5535,6.5368,6.5535,17600.0
2011-09-20 14:55:00,7.84,7.85,7.83,7.83,24400.0,6.5535,6.5619,6.5451,6.5451,24400.0
2011-09-20 15:00:00,7.83,7.85,7.81,7.81,64000.0,6.5451,6.5619,6.5284,6.5284,64000.0
2011-09-20 15:05:00,7.81,7.81,7.79,7.79,25200.0,6.5284,6.5284,6.5117,6.5117,25200.0
2011-09-20 15:10:00,7.79,7.81,7.79,7.8,19600.0,6.5117,6.5284,6.5117,6.5201,19600.0
2011-09-20 15:15:00,7.8,7.8,7.76,7.76,146000.0,6.5201,6.5201,6.4866,6.4866,146000.0
2011-09-20 15:20:00,7.77,7.77,7.76,7.76,26000.0,6.495,6.495,6.4866,6.4866,26000.0
2011-09-20 15:25:00,7.76,7.77,7.76,7.76,37600.0,6.4866,6.495,6.4866,6.4866,37600.0
2011-09-20 15:30:00,7.76,7.77,7.75,7.77,55200.0,6.4866,6.495,6.4783,6.495,55200.0
2011-09-20 15:35:00,7.77,7.78,7.76,7.78,39200.0,6.495,6.5034,6.4866,6.5034,39200.0
2011-09-20 15:40:00,7.78,7.78,7.75,7.76,62000.0,6.5034,6.5034,6.4783,6.4866,62000.0
2011-09-20 15:45:00,7.75,7.75,7.73,7.74,95600.0,6.4783,6.4783,6.4616,6.4699,95600.0
2011-09-20 15:50:00,7.74,7.74,7.72,7.73,151600.0,6.4699,6.4699,6.4532,6.4616,151600.0
2011-09-20 15:55:00,7.73,7.73,7.71,7.71,348400.0,6.4616,6.4616,6.4448,6.4448,348400.0
2011-09-21 09:30:00,7.68,7.73,7.67,7.73,54000.0,6.4198,6.4616,6.4114,6.4616,54000.0
2011-09-21 09:35:00,7.72,7.76,7.68,7.69,85600.0,6.4532,6.4866,6.4198,6.4281,85600.0
2011-09-21 09:40:00,7.69,7.69,7.63,7.63,76800.0,6.4281,6.4281,6.378,6.378,76800.0
2011-09-21 09:45:00,7.63,7.67,7.62,7.66,70800.0,6.378,6.4114,6.3696,6.403,70800.0
2011-09-21 09:50:00,7.66,7.68,7.65,7.68,27200.0,6.403,6.4198,6.3947,6.4198,27200.0
2011-09-21 09:55:00,7.68,7.73,7.68,7.71,85600.0,6.4198,6.4616,6.4198,6.4448,85600.0
2011-09-21 10:00:00,7.71,7.72,7.68,7.69,30400.0,6.4448,6.4532,6.4198,6.4281,30400.0
2011-09-21 10:05:00,7.7,7.72,7.68,7.68,17600.0,6.4365,6.4532,6.4198,6.4198,17600.0
2011-09-21 10:10:00,7.68,7.68,7.66,7.66,8400.0,6.4198,6.4198,6.403,6.403,8400.0
2011-09-21 10:15:00,7.66,7.68,7.65,7.68,22800.0,6.403,6.4198,6.3947,6.4198,22800.0
2011-09-21 10:20:00,7.68,7.69,7.66,7.68,19600.0,6.4198,6.4281,6.403,6.4198,19600.0
2011-09-21 10:25:00,7.68,7.68,7.66,7.66,23200.0,6.4198,6.4198,6.403,6.403,23200.0
2011-09-21 10:30:00,7.67,7.68,7.65,7.66,14000.0,6.4114,6.4198,6.3947,6.403,14000.0
2011-09-21 10:35:00,7.66,7.66,7.62,7.63,23600.0,6.403,6.403,6.3696,6.378,23600.0
2011-09-21 10:40:00,7.63,7.66,7.63,7.66,11600.0,6.378,6.403,6.378,6.403,11600.0
2011-09-21 10:45:00,7.66,7.66,7.62,7.62,16800.0,6.403,6.403,6.3696,6.3696,16800.0
2011-09-21 10:50:00,7.62,7.62,7.61,7.61,14400.0,6.3696,6.3696,6.3612,6.3612,14400.0
2011-09-21 10:55:00,7.6,7.61,7.59,7.61,18000.0,6.3529,6.3612,6.3445,6.3612,18000.0
2011-09-21 11:00:00,7.61,7.64,7.61,7.62,28800.0,6.3612,6.3863,6.3612,6.3696,28800.0
2011-09-21 11:05:00,7.62,7.64,7.62,7.62,22400.0,6.3696,6.3863,6.3696,6.3696,22400.0
2011-09-21 11:10:00,7.62,7.65,7.62,7.64,29200.0,6.3696,6.3947,6.3696,6.3863,29200.0
2011-09-21 11:15:00,7.64,7.64,7.62,7.62,26800.0,6.3863,6.3863,6.3696,6.3696,26800.0
2011-09-21 11:20:00,7.62,7.63,7.61,7.63,26800.0,6.3696,6.378,6.3612,6.378,26800.0
2011-09-21 11:25:00,7.63,7.64,7.62,7.63,11600.0,6.378,6.3863,6.3696,6.378,11600.0
2011-09-21 11:30:00,7.63,7.64,7.63,7.64,12800.0,6.378,6.3863,6.378,6.3863,12800.0
2011-09-21 11:35:00,7.64,7.66,7.64,7.66,23600.0,6.3863,6.403,6.3863,6.403,23600.0
2011-09-21 11:40:00,7.65,7.65,7.64,7.65,10800.0,6.3947,6.3947,6.3863,6.3947,10800.0
2011-09-21 11:45:00,7.64,7.67,7.64,7.66,21200.0,6.3863,6.4114,6.3863,6.403,21200.0
2011-09-21 11:50:00,7.66,7.67,7.65,7.65,24800.0,6.403,6.4114,6.3947,6.3947,24800.0
2011-09-21 11:55:00,7.65,7.65,7.63,7.63,14400.0,6.3947,6.3947,6.378,6.378,14400.0
2011-09-21 12:00:00,7.63,7.64,7.63,7.64,11200.0,6.378,6.3863,6.378,6.3863,11200.0
2011-09-21 12:05:00,7.64,7.64,7.63,7.63,6400.0,6.3863,6.3863,6.378,6.378,6400.0
2011-09-21 12:10:00,7.62,7.63,7.62,7.62,6800.0,6.3696,6.378,6.3696,6.3696,6800.0
2011-09-21 12:15:00,7.63,7.64,7.63,7.64,3200.0,6.378,6.3863,6.378,6.3863,3200.0
2011-09-21 12:20:00,7.64,7.64,7.62,7.63,16000.0,6.3863,6.3863,6.3696,6.378,16000.0
2011-09-21 12:25:00,7.63,7.63,7.59,7.6,30400.0,6.378,6.378,6.3445,6.3529,30400.0
2011-09-21 12:30:00,7.6,7.6,7.59,7.6,13600.0,6.3529,6.3529,6.3445,6.3529,13600.0
2011-09-21 12:35:00,7.6,7.63,7.59,7.63,20800.0,6.3529,6.378,6.3445,6.378,20800.0
2011-09-21 12:40:00,7.62,7.63,7.62,7.63,9600.0,6.3696,6.378,6.3696,6.378,9600.0
2011-09-21 12:45:00,7.62,7.62,7.6,7.61,19600.0,6.3696,6.3696,6.3529,6.3612,19600.0
2011-09-21 12:50:00,7.6,7.61,7.6,7.61,34800.0,6.3529,6.3612,6.3529,6.3612,34800.0
2011-09-21 12:55:00,7.61,7.61,7.6,7.61,12000.0,6.3612,6.3612,6.3529,6.3612,12000.0
2011-09-21 13:00:00,7.61,7.63,7.61,7.63,43600.0,6.3612,6.378,6.3612,6.378,43600.0
2011-09-21 13:05:00,7.63,7.64,7.62,7.64,24000.0,6.378,6.3863,6.3696,6.3863,24000.0
2011-09-21 13:10:00,7.63,7.65,7.63,7.64,29200.0,6.378,6.3947,6.378,6.3863,29200.0
2011-09-21 13:15:00,7.64,7.65,7.63,7.63,51200.0,6.3863,6.3947,6.378,6.378,51200.0
2011-09-21 13:20:00,7.64,7.64,7.63,7.64,20000.0,6.3863,6.3863,6.378,6.3863,20000.0
2011-09-21 13:25:00,7.64,7.65,7.64,7.64,20800.0,6.3863,6.3947,6.3863,6.3863,20800.0
2011-09-21 13:30:00,7.64,7.65,7.64,7.64,21600.0,6.3863,6.3947,6.3863,6.3863,21600.0
2011-09-21 13:35:00,7.64,7.65,7.64,7.64,32800.0,6.3863,6.3947,6.3863,6.3863,32800.0
2011-09-21 13:40:00,7.65,7.67,7.65,7.65,27600.0,6.3947,6.4114,6.3947,6.3947,27600.0
2011-09-21 13:45:00,7.65,7.65,7.65,7.65,22800.0,6.3947,6.3947,6.3947,6.3947,22800.0
2011-09-21 13:50:00,7.65,7.66,7.65,7.66,12800.0,6.3947,6.403,6.3947,6.403,12800.0
2011-09-21 13:55:00,7.65,7.67,7.65,7.66,36400.0,6.3947,6.4114,6.3947,6.403,36400.0
2011-09-21 14:00:00,7.66,7.67,7.66,7.66,38800.0,6.403,6.4114,6.403,6.403,38800.0
2011-09-21 14:05:00,7.67,7.69,7.66,7.67,65200.0,6.4114,6.4281,6.403,6.4114,65200.0
2011-09-21 14:10:00,7.67,7.69,7.67,7.68,73200.0,6.4114,6.4281,6.4114,6.4198,73200.0
2011-09-21 14:15:00,7.68,7.68,7.65,7.66,81200.0,6.4198,6.4198,6.3947,6.403,81200.0
2011-09-21 14:20:00,7.65,7.68,7.6,7.62,94400.0,6.3947,6.4198,6.3529,6.3696,94400.0
2011-09-21 14:25:00,7.62,7.63,7.55,7.59,151600.0,6.3696,6.378,6.3111,6.3445,151600.0
2011-09-21 14:30:00,7.59,7.61,7.59,7.6,104400.0,6.3445,6.3612,6.3445,6.3529,104400.0
2011-09-21 14:35:00,7.6,7.6,7.52,7.52,109200.0,6.3529,6.3529,6.286,6.286,109200.0
2011-09-21 14:40:00,7.52,7.53,7.5,7.52,116000.0,6.286,6.2944,6.2693,6.286,116000.0
2011-09-21 14:45:00,7.51,7.55,7.51,7.54,32400.0,6.2777,6.3111,6.2777,6.3027,32400.0
2011-09-21 14:50:00,7.54,7.56,7.54,7.55,30800.0,6.3027,6.3195,6.3027,6.3111,30800.0
2011-09-21 14:55:00,7.54,7.55,7.53,7.53,16400.0,6.3027,6.3111,6.2944,6.2944,16400.0
2011-09-21 15:00:00,7.53,7.55,7.52,7.54,82800.0,6.2944,6.3111,6.286,6.3027,82800.0
2011-09-21 15:05:00,7.54,7.56,7.53,7.54,91600.0,6.3027,6.3195,6.2944,6.3027,91600.0
2011-09-21 15:10:00,7.54,7.55,7.54,7.54,124400.0,6.3027,6.3111,6.3027,6.3027,124400.0
2011-09-21 15:15:00,7.54,7.55,7.53,7.54,65600.0,6.3027,6.3111,6.2944,6.3027,65600.0
2011-09-21 15:20:00,7.54,7.55,7.51,7.52,97200.0,6.3027,6.3111,6.2777,6.286,97200.0
2011-09-21 15:25:00,7.53,7.54,7.51,7.53,119600.0,6.2944,6.3027,6.2777,6.2944,119600.0
2011-09-21 15:30:00,7.53,7.53,7.51,7.51,150800.0,6.2944,6.2944,6.2777,6.2777,150800.0
2011-09-21 15:35:00,7.5,7.51,7.47,7.48,186400.0,6.2693,6.2777,6.2442,6.2526,186400.0
2011-09-21 15:40:00,7.47,7.48,7.45,7.48,122800.0,6.2442,6.2526,6.2275,6.2526,122800.0
2011-09-21 15:45:00,7.48,7.48,7.46,7.46,210400.0,6.2526,6.2526,6.2359,6.2359,210400.0
2011-09-21 15:50:00,7.46,7.46,7.43,7.45,322800.0,6.2359,6.2359,6.2108,6.2275,322800.0
2011-09-21 15:55:00,7.45,7.45,7.4,7.4,463600.0,6.2275,6.2275,6.1857,6.1857,463600.0
2011-09-22 09:30:00,7.18,7.31,7.18,7.18,115600.0,6.0018,6.1105,6.0018,6.0018,115600.0
2011-09-22 09:35:00,7.18,7.22,7.18,7.22,30000.0,6.0018,6.0352,6.0018,6.0352,30000.0
2011-09-22 09:40:00,7.22,7.25,7.22,7.22,91600.0,6.0352,6.0603,6.0352,6.0352,91600.0
2011-09-22 09:45:00,7.22,7.23,7.21,7.22,48000.0,6.0352,6.0436,6.0269,6.0352,48000.0
2011-09-22 09:50:00,7.21,7.23,7.2,7.2,43600.0,6.0269,6.0436,6.0185,6.0185,43600.0
2011-09-22 09:55:00,7.2,7.21,7.18,7.19,42000.0,6.0185,6.0269,6.0018,6.0102,42000.0
2011-09-22 10:00:00,7.2,7.23,7.19,7.23,41600.0,6.0185,6.0436,6.0102,6.0436,41600.0
2011-09-22 10:05:00,7.23,7.24,7.2,7.24,52000.0,6.0436,6.052,6.0185,6.052,52000.0
2011-09-22 10:10:00,7.25,7.25,7.22,7.23,20000.0,6.0603,6.0603,6.0352,6.0436,20000.0
2011-09-22 10:15:00,7.22,7.24,7.2,7.24,33600.0,6.0352,6.052,6.0185,6.052,33600.0
2011-09-22 10:20:00,7.24,7.28,7.24,7.25,62400.0,6.052,6.0854,6.052,6.0603,62400.0
2011-09-22 10:25:00,7.24,7.24,7.19,7.2,28000.0,6.052,6.052,6.0102,6.0185,28000.0
2011-09-22 10:30:00,7.2,7.26,7.19,7.24,39600.0,6.0185,6.0687,6.0102,6.052,39600.0
2011-09-22 10:35:00,7.24,7.26,7.24,7.25,48800.0,6.052,6.0687,6.052,6.0603,48800.0
2011-09-22 10:40:00,7.25,7.27,7.25,7.27,45600.0,6.0603,6.077,6.0603,6.077,45600.0
2011-09-22 10:45:00,7.28,7.3,7.28,7.29,38800.0,6.0854,6.1021,6.0854,6.0938,38800.0
2011-09-22 10:50:00,7.29,7.3,7.25,7.26,66000.0,6.0938,6.1021,6.0603,6.0687,66000.0
2011-09-22 10:55:00,7.26,7.29,7.25,7.25,74000.0,6.0687,6.0938,6.0603,6.0603,74000.0
2011-09-22 11:00:00,7.25,7.28,7.25,7.26,26400.0,6.0603,6.0854,6.0603,6.0687,26400.0
2011-09-22 11:05:00,7.26,7.26,7.25,7.25,59200.0,6.0687,6.0687,6.0603,6.0603,59200.0
2011-09-22 11:10:00,7.25,7.27,7.25,7.25,45200.0,6.0603,6.077,6.0603,6.0603,45200.0
2011-09-22 11:15:00,7.25,7.28,7.25,7.28,64800.0,6.0603,6.0854,6.0603,6.0854,64800.0
2011-09-22 11:20:00,7.28,7.28,7.26,7.27,19200.0,6.0854,6.0854,6.0687,6.077,19200.0
2011-09-22 11:25:00,7.26,7.26,7.25,7.26,56400.0,6.0687,6.0687,6.0603,6.0687,56400.0
2011-09-22 11:30:00,7.25,7.28,7.25,7.28,30800.0,6.0603,6.0854,6.0603,6.0854,30800.0
2011-09-22 11:35:00,7.28,7.29,7.28,7.28,36800.0,6.0854,6.0938,6.0854,6.0854,36800.0
2011-09-22 11:40:00,7.28,7.28,7.25,7.27,73600.0,6.0854,6.0854,6.0603,6.077,73600.0
2011-09-22 11:45:00,7.27,7.27,7.26,7.26,46400.0,6.077,6.077,6.0687,6.0687,46400.0
2011-09-22 11:50:00,7.26,7.26,7.24,7.24,56000.0,6.0687,6.0687,6.052,6.052,56000.0
2011-09-22 11:55:00,7.24,7.24,7.22,7.22,27600.0,6.052,6.052,6.0352,6.0352,27600.0
2011-09-22 12:00:00,7.22,7.23,7.2,7.2,25600.0,6.0352,6.0436,6.0185,6.0185,25600.0
2011-09-22 12:05:00,7.19,7.2,7.18,7.2,18800.0,6.0102,6.0185,6.0018,6.0185,18800.0
2011-09-22 12:10:00,7.2,7.2,7.19,7.19,29200.0,6.0185,6.0185,6.0102,6.0102,29200.0
2011-09-22 12:15:00,7.19,7.19,7.18,7.19,46000.0,6.0102,6.0102,6.0018,6.0102,46000.0
2011-09-22 12:20:00,7.18,7.19,7.16,7.18,158800.0,6.0018,6.0102,5.9851,6.0018,158800.0
2011-09-22 12:25:00,7.18,7.19,7.18,7.18,16800.0,6.0018,6.0102,6.0018,6.0018,16800.0
2011-09-22 12:30:00,7.18,7.19,7.17,7.17,25200.0,6.0018,6.0102,5.9934,5.9934,25200.0
2011-09-22 12:35:00,7.17,7.19,7.17,7.19,224400.0,5.9934,6.0102,5.9934,6.0102,224400.0
2011-09-22 12:40:00,7.19,7.2,7.19,7.19,41200.0,6.0102,6.0185,6.0102,6.0102,41200.0
2011-09-22 12:45:00,7.2,7.21,7.18,7.2,255600.0,6.0185,6.0269,6.0018,6.0185,255600.0
2011-09-22 12:50:00,7.2,7.22,7.19,7.2,104800.0,6.0185,6.0352,6.0102,6.0185,104800.0
2011-09-22 12:55:00,7.2,7.21,7.18,7.21,50400.0,6.0185,6.0269,6.0018,6.0269,50400.0
2011-09-22 13:00:00,7.21,7.21,7.18,7.18,48400.0,6.0269,6.0269,6.0018,6.0018,48400.0
2011-09-22 13:05:00,7.18,7.18,7.16,7.16,38800.0,6.0018,6.0018,5.9851,5.9851,38800.0
2011-09-22 13:10:00,7.16,7.16,7.15,7.15,25200.0,5.9851,5.9851,5.9767,5.9767,25200.0
2011-09-22 13:15:00,7.15,7.16,7.15,7.16,34400.0,5.9767,5.9851,5.9767,5.9851,34400.0
2011-09-22 13:20:00,7.16,7.16,7.12,7.12,103200.0,5.9851,5.9851,5.9517,5.9517,103200.0
2011-09-22 13:25:00,7.12,7.16,7.12,7.14,50000.0,5.9517,5.9851,5.9517,5.9684,50000.0
2011-09-22 13:30:00,7.13,7.15,7.13,7.15,46400.0,5.96,5.9767,5.96,5.9767,46400.0
2011-09-22 13:35:00,7.15,7.15,7.13,7.13,63600.0,5.9767,5.9767,5.96,5.96,63600.0
2011-09-22 13:40:00,7.14,7.16,7.13,7.14,37200.0,5.9684,5.9851,5.96,5.9684,37200.0
2011-09-22 13:45:00,7.14,7.14,7.12,7.13,31200.0,5.9684,5.9684,5.9517,5.96,31200.0
2011-09-22 13:50:00,7.13,7.13,7.12,7.12,36800.0,5.96,5.96,5.9517,5.9517,36800.0
2011-09-22 13:55:00,7.12,7.13,7.1,7.1,59200.0,5.9517,5.96,5.9349,5.9349,59200.0
2011-09-22 14:00:00,7.1,7.1,7.08,7.09,138400.0,5.9349,5.9349,5.9182,5.9266,138400.0
2011-09-22 14:05:00,7.09,7.12,7.09,7.12,48000.0,5.9266,5.9517,5.9266,5.9517,48000.0
2011-09-22 14:10:00,7.12,7.14,7.11,7.13,74400.0,5.9517,5.9684,5.9433,5.96,74400.0
2011-09-22 14:15:00,7.13,7.14,7.1,7.12,55600.0,5.96,5.9684,5.9349,5.9517,55600.0
2011-09-22 14:20:00,7.12,7.22,7.12,7.19,84000.0,5.9517,6.0352,5.9517,6.0102,84000.0
2011-09-22 14:25:00,7.19,7.21,7.15,7.18,70000.0,6.0102,6.0269,5.9767,6.0018,70000.0
2011-09-22 14:30:00,7.18,7.18,7.14,7.15,57600.0,6.0018,6.0018,5.9684,5.9767,57600.0
2011-09-22 14:35:00,7.15,7.17,7.13,7.13,72000.0,5.9767,5.9934,5.96,5.96,72000.0
2011-09-22 14:40:00,7.14,7.18,7.13,7.17,53600.0,5.9684,6.0018,5.96,5.9934,53600.0
2011-09-22 14:45:00,7.17,7.18,7.16,7.16,53600.0,5.9934,6.0018,5.9851,5.9851,53600.0
2011-09-22 14:50:00,7.16,7.16,7.14,7.16,45600.0,5.9851,5.9851,5.9684,5.9851,45600.0
2011-09-22 14:55:00,7.16,7.16,7.14,7.14,52800.0,5.9851,5.9851,5.9684,5.9684,52800.0
2011-09-22 15:00:00,7.14,7.15,7.13,7.13,91200.0,5.9684,5.9767,5.96,5.96,91200.0
2011-09-22 15:05:00,7.13,7.15,7.12,7.15,65200.0,5.96,5.9767,5.9517,5.9767,65200.0
2011-09-22 15:10:00,7.15,7.17,7.14,7.14,76000.0,5.9767,5.9934,5.9684,5.9684,76000.0
2011-09-22 15:15:00,7.14,7.16,7.12,7.14,111600.0,5.9684,5.9851,5.9517,5.9684,111600.0
2011-09-22 15:20:00,7.13,7.13,7.1,7.1,119200.0,5.96,5.96,5.9349,5.9349,119200.0
2011-09-22 15:25:00,7.1,7.13,7.1,7.13,109200.0,5.9349,5.96,5.9349,5.96,109200.0
2011-09-22 15:30:00,7.13,7.17,7.13,7.15,111600.0,5.96,5.9934,5.96,5.9767,111600.0
2011-09-22 15:35:00,7.15,7.16,7.11,7.16,169600.0,5.9767,5.9851,5.9433,5.9851,169600.0
2011-09-22 15:40:00,7.17,7.2,7.14,7.17,176000.0,5.9934,6.0185,5.9684,5.9934,176000.0
2011-09-22 15:45:00,7.17,7.24,7.15,7.21,230000.0,5.9934,6.052,5.9767,6.0269,230000.0
2011-09-22 15:50:00,7.21,7.21,7.16,7.17,300000.0,6.0269,6.0269,5.9851,5.9934,300000.0
2011-09-22 15:55:00,7.17,7.22,7.17,7.19,361600.0,5.9934,6.0352,5.9934,6.0102,361600.0
2011-09-23 09:30:00,7.23,7.34,7.13,7.27,170000.0,6.0436,6.1356,5.96,6.077,170000.0
2011-09-23 09:35:00,7.27,7.3,7.19,7.21,86400.0,6.077,6.1021,6.0102,6.0269,86400.0
2011-09-23 09:40:00,7.21,7.29,7.18,7.27,98000.0,6.0269,6.0938,6.0018,6.077,98000.0
2011-09-23 09:45:00,7.27,7.33,7.27,7.28,102000.0,6.077,6.1272,6.077,6.0854,102000.0
2011-09-23 09:50:00,7.27,7.29,7.23,7.28,117200.0,6.077,6.0938,6.0436,6.0854,117200.0
2011-09-23 09:55:00,7.28,7.34,7.27,7.32,144000.0,6.0854,6.1356,6.077,6.1188,144000.0
2011-09-23 10:00:00,7.33,7.38,7.32,7.36,222000.0,6.1272,6.169,6.1188,6.1523,222000.0
2011-09-23 10:05:00,7.36,7.37,7.34,7.36,54000.0,6.1523,6.1606,6.1356,6.1523,54000.0
2011-09-23 10:10:00,7.36,7.39,7.32,7.34,126000.0,6.1523,6.1773,6.1188,6.1356,126000.0
2011-09-23 10:15:00,7.33,7.37,7.3,7.31,109200.0,6.1272,6.1606,6.1021,6.1105,109200.0
2011-09-23 10:20:00,7.31,7.32,7.28,7.28,30000.0,6.1105,6.1188,6.0854,6.0854,30000.0
2011-09-23 10:25:00,7.28,7.32,7.28,7.3,30000.0,6.0854,6.1188,6.0854,6.1021,30000.0
2011-09-23 10:30:00,7.3,7.32,7.28,7.28,50800.0,6.1021,6.1188,6.0854,6.0854,50800.0
2011-09-23 10:35:00,7.29,7.3,7.28,7.28,40400.0,6.0938,6.1021,6.0854,6.0854,40400.0
2011-09-23 10:40:00,7.28,7.28,7.23,7.27,59600.0,6.0854,6.0854,6.0436,6.077,59600.0
2011-09-23 10:45:00,7.28,7.31,7.26,7.31,58800.0,6.0854,6.1105,6.0687,6.1105,58800.0
2011-09-23 10:50:00,7.3,7.31,7.29,7.3,132000.0,6.1021,6.1105,6.0938,6.1021,132000.0
2011-09-23 10:55:00,7.3,7.3,7.28,7.29,67200.0,6.1021,6.1021,6.0854,6.0938,67200.0
2011-09-23 11:00:00,7.29,7.29,7.27,7.28,78800.0,6.0938,6.0938,6.077,6.0854,78800.0
2011-09-23 11:05:00,7.28,7.3,7.26,7.3,117600.0,6.0854,6.1021,6.0687,6.1021,117600.0
2011-09-23 11:10:00,7.3,7.31,7.29,7.29,93600.0,6.1021,6.1105,6.0938,6.0938,93600.0
2011-09-23 11:15:00,7.29,7.3,7.28,7.3,57600.0,6.0938,6.1021,6.0854,6.1021,57600.0
2011-09-23 11:20:00,7.3,7.31,7.29,7.29,112800.0,6.1021,6.1105,6.0938,6.0938,112800.0
2011-09-23 11:25:00,7.29,7.29,7.24,7.26,101200.0,6.0938,6.0938,6.052,6.0687,101200.0
2011-09-23 11:30:00,7.26,7.26,7.24,7.25,95200.0,6.0687,6.0687,6.052,6.0603,95200.0
2011-09-23 11:35:00,7.25,7.25,7.21,7.23,95200.0,6.0603,6.0603,6.0269,6.0436,95200.0
2011-09-23 11:40:00,7.23,7.24,7.22,7.22,82000.0,6.0436,6.052,6.0352,6.0352,82000.0
2011-09-23 11:45:00,7.21,7.21,7.18,7.19,111600.0,6.0269,6.0269,6.0018,6.0102,111600.0
2011-09-23 11:50:00,7.19,7.19,7.16,7.17,56000.0,6.0102,6.0102,5.9851,5.9934,56000.0
2011-09-23 11:55:00,7.17,7.2,7.15,7.19,50800.0,5.9934,6.0185,5.9767,6.0102,50800.0
2011-09-23 12:00:00,7.19,7.2,7.16,7.17,109600.0,6.0102,6.0185,5.9851,5.9934,109600.0
2011-09-23 12:05:00,7.17,7.18,7.16,7.17,74400.0,5.9934,6.0018,5.9851,5.9934,74400.0
2011-09-23 12:10:00,7.17,7.17,7.16,7.17,82000.0,5.9934,5.9934,5.9851,5.9934,82000.0
2011-09-23 12:15:00,7.17,7.19,7.17,7.18,52400.0,5.9934,6.0102,5.9934,6.0018,52400.0
2011-09-23 12:20:00,7.18,7.19,7.15,7.15,48000.0,6.0018,6.0102,5.9767,5.9767,48000.0
2011-09-23 12:25:00,7.15,7.15,7.09,7.11,166400.0,5.9767,5.9767,5.9266,5.9433,166400.0
2011-09-23 12:30:00,7.11,7.11,7.1,7.1,85200.0,5.9433,5.9433,5.9349,5.9349,85200.0
2011-09-23 12:35:00,7.1,7.11,7.07,7.08,121600.0,5.9349,5.9433,5.9099,5.9182,121600.0
2011-09-23 12:40:00,7.08,7.09,7.06,7.07,83200.0,5.9182,5.9266,5.9015,5.9099,83200.0
2011-09-23 12:45:00,7.07,7.11,7.07,7.09,104400.0,5.9099,5.9433,5.9099,5.9266,104400.0
2011-09-23 12:50:00,7.09,7.12,7.09,7.1,58400.0,5.9266,5.9517,5.9266,5.9349,58400.0
2011-09-23 12:55:00,7.1,7.1,7.08,7.09,64800.0,5.9349,5.9349,5.9182,5.9266,64800.0
2011-09-23 13:00:00,7.09,7.11,7.09,7.11,120000.0,5.9266,5.9433,5.9266,5.9433,120000.0
2011-09-23 13:05:00,7.11,7.11,7.07,7.07,89200.0,5.9433,5.9433,5.9099,5.9099,89200.0
2011-09-23 13:10:00,7.07,7.08,7.04,7.06,122000.0,5.9099,5.9182,5.8848,5.9015,122000.0
2011-09-23 13:15:00,7.06,7.08,7.05,7.07,53600.0,5.9015,5.9182,5.8931,5.9099,53600.0
2011-09-23 13:20:00,7.07,7.07,7.05,7.07,48800.0,5.9099,5.9099,5.8931,5.9099,48800.0
2011-09-23 13:25:00,7.08,7.1,7.08,7.08,32400.0,5.9182,5.9349,5.9182,5.9182,32400.0
2011-09-23 13:30:00,7.08,7.11,7.08,7.08,72400.0,5.9182,5.9433,5.9182,5.9182,72400.0
2011-09-23 13:35:00,7.09,7.09,7.09,7.09,16400.0,5.9266,5.9266,5.9266,5.9266,16400.0
2011-09-23 13:40:00,7.09,7.13,7.08,7.12,41200.0,5.9266,5.96,5.9182,5.9517,41200.0
2011-09-23 13:45:00,7.12,7.13,7.1,7.12,39600.0,5.9517,5.96,5.9349,5.9517,39600.0
2011-09-23 13:50:00,7.12,7.13,7.1,7.12,37600.0,5.9517,5.96,5.9349,5.9517,37600.0
2011-09-23 13:55:00,7.12,7.13,7.11,7.12,35600.0,5.9517,5.96,5.9433,5.9517,35600.0
2011-09-23 14:00:00,7.12,7.13,7.11,7.12,52800.0,5.9517,5.96,5.9433,5.9517,52800.0
2011-09-23 14:05:00,7.12,7.12,7.08,7.08,48400.0,5.9517,5.9517,5.9182,5.9182,48400.0
2011-09-23 14:10:00,7.08,7.08,7.05,7.06,49600.0,5.9182,5.9182,5.8931,5.9015,49600.0
2011-09-23 14:15:00,7.05,7.06,7.05,7.06,35200.0,5.8931,5.9015,5.8931,5.9015,35200.0
2011-09-23 14:20:00,7.06,7.06,7.03,7.03,38800.0,5.9015,5.9015,5.8764,5.8764,38800.0
2011-09-23 14:25:00,7.03,7.03,7.01,7.01,62400.0,5.8764,5.8764,5.8597,5.8597,62400.0
2011-09-23 14:30:00,7.02,7.02,7.01,7.02,147600.0,5.8681,5.8681,5.8597,5.8681,147600.0
2011-09-23 14:35:00,7.02,7.05,7.02,7.04,54800.0,5.8681,5.8931,5.8681,5.8848,54800.0
2011-09-23 14:40:00,7.05,7.06,7.04,7.05,40800.0,5.8931,5.9015,5.8848,5.8931,40800.0
2011-09-23 14:45:00,7.05,7.06,7.03,7.03,66800.0,5.8931,5.9015,5.8764,5.8764,66800.0
2011-09-23 14:50:00,7.03,7.05,7.03,7.05,52800.0,5.8764,5.8931,5.8764,5.8931,52800.0
2011-09-23 14:55:00,7.05,7.06,7.03,7.04,95200.0,5.8931,5.9015,5.8764,5.8848,95200.0
2011-09-23 15:00:00,7.04,7.09,7.04,7.08,236400.0,5.8848,5.9266,5.8848,5.9182,236400.0
2011-09-23 15:05:00,7.08,7.09,7.07,7.09,131600.0,5.9182,5.9266,5.9099,5.9266,131600.0
2011-09-23 15:10:00,7.08,7.12,7.07,7.11,82400.0,5.9182,5.9517,5.9099,5.9433,82400.0
2011-09-23 15:15:00,7.11,7.12,7.1,7.11,126800.0,5.9433,5.9517,5.9349,5.9433,126800.0
2011-09-23 15:20:00,7.1,7.13,7.1,7.11,90800.0,5.9349,5.96,5.9349,5.9433,90800.0
2011-09-23 15:25:00,7.11,7.13,7.1,7.12,65200.0,5.9433,5.96,5.9349,5.9517,65200.0
2011-09-23 15:30:00,7.13,7.13,7.11,7.12,99200.0,5.96,5.96,5.9433,5.9517,99200.0
2011-09-23 15:35:00,7.12,7.15,7.11,7.12,134800.0,5.9517,5.9767,5.9433,5.9517,134800.0
2011-09-23 15:40:00,7.12,7.13,7.1,7.1,110800.0,5.9517,5.96,5.9349,5.9349,110800.0
2011-09-23 15:45:00,7.1,7.11,7.09,7.09,99600.0,5.9349,5.9433,5.9266,5.9266,99600.0
2011-09-23 15:50:00,7.09,7.1,7.07,7.09,128800.0,5.9266,5.9349,5.9099,5.9266,128800.0
2011-09-23 15:55:00,7.09,7.11,7.08,7.1,316000.0,5.9266,5.9433,5.9182,5.9349,316000.0
2011-09-26 09:30:00,7.17,7.21,7.09,7.15,27200.0,5.9934,6.0269,5.9266,5.9767,27200.0
2011-09-26 09:35:00,7.16,7.18,7.12,7.13,63200.0,5.9851,6.0018,5.9517,5.96,63200.0
2011-09-26 09:40:00,7.14,7.16,7.13,7.16,29600.0,5.9684,5.9851,5.96,5.9851,29600.0
2011-09-26 09:45:00,7.16,7.16,7.09,7.12,61600.0,5.9851,5.9851,5.9266,5.9517,61600.0
2011-09-26 09:50:00,7.12,7.12,7.08,7.09,52400.0,5.9517,5.9517,5.9182,5.9266,52400.0
2011-09-26 09:55:00,7.1,7.1,7.07,7.07,18400.0,5.9349,5.9349,5.9099,5.9099,18400.0
2011-09-26 10:00:00,7.08,7.09,7.06,7.08,39600.0,5.9182,5.9266,5.9015,5.9182,39600.0
2011-09-26 10:05:00,7.09,7.1,7.06,7.06,46800.0,5.9266,5.9349,5.9015,5.9015,46800.0
2011-09-26 10:10:00,7.06,7.07,7.04,7.05,47600.0,5.9015,5.9099,5.8848,5.8931,47600.0
2011-09-26 10:15:00,7.05,7.05,7.02,7.03,44800.0,5.8931,5.8931,5.8681,5.8764,44800.0
2011-09-26 10:20:00,7.03,7.07,7.03,7.06,39200.0,5.8764,5.9099,5.8764,5.9015,39200.0
2011-09-26 10:25:00,7.07,7.08,7.05,7.08,51600.0,5.9099,5.9182,5.8931,5.9182,51600.0
2011-09-26 10:30:00,7.08,7.08,7.04,7.04,35200.0,5.9182,5.9182,5.8848,5.8848,35200.0
2011-09-26 10:35:00,7.04,7.05,7.02,7.03,35600.0,5.8848,5.8931,5.8681,5.8764,35600.0
2011-09-26 10:40:00,7.03,7.07,7.01,7.07,98000.0,5.8764,5.9099,5.8597,5.9099,98000.0
2011-09-26 10:45:00,7.07,7.08,7.05,7.05,40000.0,5.9099,5.9182,5.8931,5.8931,40000.0
2011-09-26 10:50:00,7.05,7.11,7.05,7.1,50800.0,5.8931,5.9433,5.8931,5.9349,50800.0
2011-09-26 10:55:00,7.1,7.11,7.09,7.1,43600.0,5.9349,5.9433,5.9266,5.9349,43600.0
2011-09-26 11:00:00,7.1,7.13,7.09,7.12,57600.0,5.9349,5.96,5.9266,5.9517,57600.0
2011-09-26 11:05:00,7.13,7.15,7.12,7.13,48000.0,5.96,5.9767,5.9517,5.96,48000.0
2011-09-26 11:10:00,7.14,7.14,7.11,7.13,37200.0,5.9684,5.9684,5.9433,5.96,37200.0
2011-09-26 11:15:00,7.13,7.15,7.13,7.15,22400.0,5.96,5.9767,5.96,5.9767,22400.0
2011-09-26 11:20:00,7.14,7.14,7.13,7.14,24400.0,5.9684,5.9684,5.96,5.9684,24400.0
2011-09-26 11:25:00,7.15,7.16,7.13,7.15,22800.0,5.9767,5.9851,5.96,5.9767,22800.0
2011-09-26 11:30:00,7.15,7.15,7.13,7.14,14400.0,5.9767,5.9767,5.96,5.9684,14400.0
2011-09-26 11:35:00,7.13,7.15,7.13,7.15,18800.0,5.96,5.9767,5.96,5.9767,18800.0
2011-09-26 11:40:00,7.17,7.18,7.15,7.17,27600.0,5.9934,6.0018,5.9767,5.9934,27600.0
2011-09-26 11:45:00,7.18,7.18,7.16,7.16,21200.0,6.0018,6.0018,5.9851,5.9851,21200.0
2011-09-26 11:50:00,7.16,7.17,7.15,7.17,16000.0,5.9851,5.9934,5.9767,5.9934,16000.0
2011-09-26 11:55:00,7.17,7.18,7.16,7.17,20400.0,5.9934,6.0018,5.9851,5.9934,20400.0
2011-09-26 12:00:00,7.17,7.17,7.15,7.15,38800.0,5.9934,5.9934,5.9767,5.9767,38800.0
2011-09-26 12:05:00,7.16,7.16,7.14,7.14,24000.0,5.9851,5.9851,5.9684,5.9684,24000.0
2011-09-26 12:10:00,7.14,7.15,7.14,7.14,9600.0,5.9684,5.9767,5.9684,5.9684,9600.0
2011-09-26 12:15:00,7.15,7.15,7.14,7.14,25200.0,5.9767,5.9767,5.9684,5.9684,25200.0
2011-09-26 12:20:00,7.15,7.16,7.13,7.13,16400.0,5.9767,5.9851,5.96,5.96,16400.0
2011-09-26 12:25:00,7.13,7.14,7.13,7.13,11200.0,5.96,5.9684,5.96,5.96,11200.0
2011-09-26 12:30:00,7.14,7.15,7.13,7.14,27200.0,5.9684,5.9767,5.96,5.9684,27200.0
2011-09-26 12:35:00,7.14,7.15,7.13,7.14,8400.0,5.9684,5.9767,5.96,5.9684,8400.0
2011-09-26 12:40:00,7.13,7.14,7.1,7.11,55200.0,5.96,5.9684,5.9349,5.9433,55200.0
2011-09-26 12:45:00,7.11,7.11,7.08,7.08,40000.0,5.9433,5.9433,5.9182,5.9182,40000.0
2011-09-26 12:50:00,7.08,7.09,7.08,7.09,14000.0,5.9182,5.9266,5.9182,5.9266,14000.0
2011-09-26 12:55:00,7.09,7.1,7.08,7.1,14000.0,5.9266,5.9349,5.9182,5.9349,14000.0
2011-09-26 13:00:00,7.1,7.1,7.07,7.07,30800.0,5.9349,5.9349,5.9099,5.9099,30800.0
2011-09-26 13:05:00,7.07,7.08,7.06,7.08,29200.0,5.9099,5.9182,5.9015,5.9182,29200.0
2011-09-26 13:10:00,7.07,7.08,7.05,7.05,39200.0,5.9099,5.9182,5.8931,5.8931,39200.0
2011-09-26 13:15:00,7.06,7.07,7.05,7.07,25600.0,5.9015,5.9099,5.8931,5.9099,25600.0
2011-09-26 13:20:00,7.07,7.09,7.07,7.08,18800.0,5.9099,5.9266,5.9099,5.9182,18800.0
2011-09-26 13:25:00,7.07,7.1,7.07,7.08,17600.0,5.9099,5.9349,5.9099,5.9182,17600.0
2011-09-26 13:30:00,7.07,7.1,7.07,7.08,51600.0,5.9099,5.9349,5.9099,5.9182,51600.0
2011-09-26 13:35:00,7.08,7.09,7.07,7.08,35200.0,5.9182,5.9266,5.9099,5.9182,35200.0
2011-09-26 13:40:00,7.09,7.09,7.07,7.07,19200.0,5.9266,5.9266,5.9099,5.9099,19200.0
2011-09-26 13:45:00,7.08,7.11,7.08,7.09,36400.0,5.9182,5.9433,5.9182,5.9266,36400.0
2011-09-26 13:50:00,7.09,7.11,7.09,7.1,23200.0,5.9266,5.9433,5.9266,5.9349,23200.0
2011-09-26 13:55:00,7.1,7.11,7.1,7.1,11200.0,5.9349,5.9433,5.9349,5.9349,11200.0
2011-09-26 14:00:00,7.1,7.14,7.1,7.13,70800.0,5.9349,5.9684,5.9349,5.96,70800.0
2011-09-26 14:05:00,7.14,7.15,7.12,7.13,27200.0,5.9684,5.9767,5.9517,5.96,27200.0
2011-09-26 14:10:00,7.13,7.14,7.11,7.11,20800.0,5.96,5.9684,5.9433,5.9433,20800.0
2011-09-26 14:15:00,7.11,7.13,7.11,7.12,29200.0,5.9433,5.96,5.9433,5.9517,29200.0
2011-09-26 14:20:00,7.12,7.14,7.11,7.12,18800.0,5.9517,5.9684,5.9433,5.9517,18800.0
2011-09-26 14:25:00,7.12,7.13,7.12,7.13,13200.0,5.9517,5.96,5.9517,5.96,13200.0
2011-09-26 14:30:00,7.13,7.15,7.11,7.15,17600.0,5.96,5.9767,5.9433,5.9767,17600.0
2011-09-26 14:35:00,7.15,7.16,7.15,7.16,12800.0,5.9767,5.9851,5.9767,5.9851,12800.0
2011-09-26 14:40:00,7.16,7.17,7.15,7.16,26400.0,5.9851,5.9934,5.9767,5.9851,26400.0
2011-09-26 14:45:00,7.16,7.16,7.15,7.15,30400.0,5.9851,5.9851,5.9767,5.9767,30400.0
2011-09-26 14:50:00,7.15,7.15,7.14,7.14,21200.0,5.9767,5.9767,5.9684,5.9684,21200.0
2011-09-26 14:55:00,7.15,7.17,7.15,7.17,22400.0,5.9767,5.9934,5.9767,5.9934,22400.0
2011-09-26 15:00:00,7.17,7.19,7.17,7.18,59200.0,5.9934,6.0102,5.9934,6.0018,59200.0
2011-09-26 15:05:00,7.18,7.19,7.17,7.18,30000.0,6.0018,6.0102,5.9934,6.0018,30000.0
2011-09-26 15:10:00,7.17,7.18,7.17,7.18,68800.0,5.9934,6.0018,5.9934,6.0018,68800.0
2011-09-26 15:15:00,7.18,7.18,7.17,7.18,83600.0,6.0018,6.0018,5.9934,6.0018,83600.0
2011-09-26 15:20:00,7.18,7.18,7.17,7.17,94800.0,6.0018,6.0018,5.9934,5.9934,94800.0
2011-09-26 15:25:00,7.18,7.18,7.17,7.18,76400.0,6.0018,6.0018,5.9934,6.0018,76400.0
2011-09-26 15:30:00,7.18,7.18,7.17,7.18,84000.0,6.0018,6.0018,5.9934,6.0018,84000.0
2011-09-26 15:35:00,7.18,7.2,7.17,7.2,74400.0,6.0018,6.0185,5.9934,6.0185,74400.0
2011-09-26 15:40:00,7.2,7.22,7.19,7.22,54000.0,6.0185,6.0352,6.0102,6.0352,54000.0
2011-09-26 15:45:00,7.21,7.23,7.21,7.21,67200.0,6.0269,6.0436,6.0269,6.0269,67200.0
2011-09-26 15:50:00,7.21,7.23,7.2,7.23,157200.0,6.0269,6.0436,6.0185,6.0436,157200.0
2011-09-26 15:55:00,7.23,7.24,7.22,7.23,222400.0,6.0436,6.052,6.0352,6.0436,222400.0
2011-09-27 09:30:00,7.41,7.41,7.35,7.36,81200.0,6.1941,6.1941,6.1439,6.1523,81200.0
2011-09-27 09:35:00,7.36,7.36,7.32,7.34,86000.0,6.1523,6.1523,6.1188,6.1356,86000.0
2011-09-27 09:40:00,7.34,7.34,7.29,7.31,210400.0,6.1356,6.1356,6.0938,6.1105,210400.0
2011-09-27 09:45:00,7.32,7.32,7.31,7.31,27600.0,6.1188,6.1188,6.1105,6.1105,27600.0
2011-09-27 09:50:00,7.32,7.35,7.32,7.34,157200.0,6.1188,6.1439,6.1188,6.1356,157200.0
2011-09-27 09:55:00,7.33,7.34,7.33,7.33,40400.0,6.1272,6.1356,6.1272,6.1272,40400.0
2011-09-27 10:00:00,7.32,7.34,7.3,7.3,147200.0,6.1188,6.1356,6.1021,6.1021,147200.0
2011-09-27 10:05:00,7.3,7.31,7.29,7.3,69600.0,6.1021,6.1105,6.0938,6.1021,69600.0
2011-09-27 10:10:00,7.3,7.3,7.27,7.28,100800.0,6.1021,6.1021,6.077,6.0854,100800.0
2011-09-27 10:15:00,7.28,7.29,7.27,7.28,36000.0,6.0854,6.0938,6.077,6.0854,36000.0
2011-09-27 10:20:00,7.28,7.29,7.28,7.28,56400.0,6.0854,6.0938,6.0854,6.0854,56400.0
2011-09-27 10:25:00,7.28,7.3,7.28,7.3,66800.0,6.0854,6.1021,6.0854,6.1021,66800.0
2011-09-27 10:30:00,7.3,7.31,7.29,7.31,97600.0,6.1021,6.1105,6.0938,6.1105,97600.0
2011-09-27 10:35:00,7.31,7.31,7.29,7.29,66400.0,6.1105,6.1105,6.0938,6.0938,66400.0
2011-09-27 10:40:00,7.29,7.31,7.29,7.3,39200.0,6.0938,6.1105,6.0938,6.1021,39200.0
2011-09-27 10:45:00,7.3,7.31,7.29,7.31,55600.0,6.1021,6.1105,6.0938,6.1105,55600.0
2011-09-27 10:50:00,7.31,7.31,7.29,7.3,57200.0,6.1105,6.1105,6.0938,6.1021,57200.0
2011-09-27 10:55:00,7.3,7.32,7.29,7.31,34400.0,6.1021,6.1188,6.0938,6.1105,34400.0
2011-09-27 11:00:00,7.32,7.32,7.31,7.31,71200.0,6.1188,6.1188,6.1105,6.1105,71200.0
2011-09-27 11:05:00,7.31,7.31,7.3,7.3,60000.0,6.1105,6.1105,6.1021,6.1021,60000.0
2011-09-27 11:10:00,7.3,7.32,7.3,7.32,105200.0,6.1021,6.1188,6.1021,6.1188,105200.0
2011-09-27 11:15:00,7.32,7.32,7.31,7.32,22800.0,6.1188,6.1188,6.1105,6.1188,22800.0
2011-09-27 11:20:00,7.32,7.33,7.3,7.33,47600.0,6.1188,6.1272,6.1021,6.1272,47600.0
2011-09-27 11:25:00,7.33,7.33,7.32,7.33,41600.0,6.1272,6.1272,6.1188,6.1272,41600.0
2011-09-27 11:30:00,7.33,7.33,7.32,7.33,22800.0,6.1272,6.1272,6.1188,6.1272,22800.0
2011-09-27 11:35:00,7.33,7.33,7.32,7.32,34400.0,6.1272,6.1272,6.1188,6.1188,34400.0
2011-09-27 11:40:00,7.32,7.32,7.31,7.31,20000.0,6.1188,6.1188,6.1105,6.1105,20000.0
2011-09-27 11:45:00,7.31,7.31,7.3,7.31,10000.0,6.1105,6.1105,6.1021,6.1105,10000.0
2011-09-27 11:50:00,7.31,7.31,7.3,7.31,16000.0,6.1105,6.1105,6.1021,6.1105,16000.0
2011-09-27 11:55:00,7.31,7.33,7.31,7.32,23600.0,6.1105,6.1272,6.1105,6.1188,23600.0
2011-09-27 12:00:00,7.33,7.33,7.32,7.33,12400.0,6.1272,6.1272,6.1188,6.1272,12400.0
2011-09-27 12:05:00,7.33,7.34,7.32,7.34,54800.0,6.1272,6.1356,6.1188,6.1356,54800.0
2011-09-27 12:10:00,7.34,7.34,7.33,7.33,43600.0,6.1356,6.1356,6.1272,6.1272,43600.0
2011-09-27 12:15:00,7.34,7.34,7.33,7.34,15200.0,6.1356,6.1356,6.1272,6.1356,15200.0
2011-09-27 12:20:00,7.34,7.34,7.33,7.33,30400.0,6.1356,6.1356,6.1272,6.1272,30400.0
2011-09-27 12:25:00,7.33,7.33,7.33,7.33,14800.0,6.1272,6.1272,6.1272,6.1272,14800.0
2011-09-27 12:30:00,7.33,7.33,7.32,7.32,10400.0,6.1272,6.1272,6.1188,6.1188,10400.0
2011-09-27 12:35:00,7.33,7.33,7.33,7.33,34400.0,6.1272,6.1272,6.1272,6.1272,34400.0
2011-09-27 12:40:00,7.33,7.33,7.32,7.33,23600.0,6.1272,6.1272,6.1188,6.1272,23600.0
2011-09-27 12:45:00,7.33,7.33,7.33,7.33,26400.0,6.1272,6.1272,6.1272,6.1272,26400.0
2011-09-27 12:50:00,7.33,7.33,7.32,7.33,74800.0,6.1272,6.1272,6.1188,6.1272,74800.0
2011-09-27 12:55:00,7.33,7.34,7.33,7.33,39600.0,6.1272,6.1356,6.1272,6.1272,39600.0
2011-09-27 13:00:00,7.34,7.34,7.32,7.34,34400.0,6.1356,6.1356,6.1188,6.1356,34400.0
2011-09-27 13:05:00,7.34,7.34,7.34,7.34,38000.0,6.1356,6.1356,6.1356,6.1356,38000.0
2011-09-27 13:10:00,7.34,7.34,7.33,7.33,69600.0,6.1356,6.1356,6.1272,6.1272,69600.0
2011-09-27 13:15:00,7.33,7.34,7.33,7.33,47200.0,6.1272,6.1356,6.1272,6.1272,47200.0
2011-09-27 13:20:00,7.34,7.34,7.32,7.33,36400.0,6.1356,6.1356,6.1188,6.1272,36400.0
2011-09-27 13:25:00,7.33,7.34,7.33,7.34,24400.0,6.1272,6.1356,6.1272,6.1356,24400.0
2011-09-27 13:30:00,7.34,7.34,7.32,7.33,39600.0,6.1356,6.1356,6.1188,6.1272,39600.0
2011-09-27 13:35:00,7.33,7.34,7.32,7.34,43200.0,6.1272,6.1356,6.1188,6.1356,43200.0
2011-09-27 13:40:00,7.34,7.34,7.33,7.33,28400.0,6.1356,6.1356,6.1272,6.1272,28400.0
2011-09-27 13:45:00,7.34,7.35,7.34,7.34,51600.0,6.1356,6.1439,6.1356,6.1356,51600.0
2011-09-27 13:50:00,7.34,7.36,7.34,7.35,48000.0,6.1356,6.1523,6.1356,6.1439,48000.0
2011-09-27 13:55:00,7.35,7.35,7.35,7.35,24000.0,6.1439,6.1439,6.1439,6.1439,24000.0
2011-09-27 14:00:00,7.35,7.35,7.34,7.34,46000.0,6.1439,6.1439,6.1356,6.1356,46000.0
2011-09-27 14:05:00,7.34,7.35,7.34,7.34,26000.0,6.1356,6.1439,6.1356,6.1356,26000.0
2011-09-27 14:10:00,7.34,7.35,7.34,7.34,98400.0,6.1356,6.1439,6.1356,6.1356,98400.0
2011-09-27 14:15:00,7.34,7.34,7.34,7.34,16000.0,6.1356,6.1356,6.1356,6.1356,16000.0
2011-09-27 14:20:00,7.34,7.35,7.33,7.33,37200.0,6.1356,6.1439,6.1272,6.1272,37200.0
2011-09-27 14:25:00,7.34,7.34,7.34,7.34,26400.0,6.1356,6.1356,6.1356,6.1356,26400.0
2011-09-27 14:30:00,7.34,7.35,7.34,7.35,32800.0,6.1356,6.1439,6.1356,6.1439,32800.0
2011-09-27 14:35:00,7.35,7.35,7.34,7.34,57600.0,6.1439,6.1439,6.1356,6.1356,57600.0
2011-09-27 14:40:00,7.34,7.35,7.33,7.33,23200.0,6.1356,6.1439,6.1272,6.1272,23200.0
2011-09-27 14:45:00,7.34,7.34,7.33,7.34,64400.0,6.1356,6.1356,6.1272,6.1356,64400.0
2011-09-27 14:50:00,7.34,7.35,7.34,7.35,48400.0,6.1356,6.1439,6.1356,6.1439,48400.0
2011-09-27 14:55:00,7.35,7.35,7.34,7.34,60800.0,6.1439,6.1439,6.1356,6.1356,60800.0
2011-09-27 15:00:00,7.34,7.35,7.33,7.33,92800.0,6.1356,6.1439,6.1272,6.1272,92800.0
2011-09-27 15:05:00,7.33,7.33,7.3,7.31,57600.0,6.1272,6.1272,6.1021,6.1105,57600.0
2011-09-27 15:10:00,7.32,7.32,7.29,7.3,48000.0,6.1188,6.1188,6.0938,6.1021,48000.0
2011-09-27 15:15:00,7.3,7.31,7.29,7.31,72400.0,6.1021,6.1105,6.0938,6.1105,72400.0
2011-09-27 15:20:00,7.31,7.31,7.27,7.28,170000.0,6.1105,6.1105,6.077,6.0854,170000.0
2011-09-27 15:25:00,7.28,7.28,7.26,7.27,58800.0,6.0854,6.0854,6.0687,6.077,58800.0
2011-09-27 15:30:00,7.27,7.29,7.26,7.28,67600.0,6.077,6.0938,6.0687,6.0854,67600.0
2011-09-27 15:35:00,7.28,7.29,7.27,7.27,72800.0,6.0854,6.0938,6.077,6.077,72800.0
2011-09-27 15:40:00,7.27,7.27,7.24,7.27,84000.0,6.077,6.077,6.052,6.077,84000.0
2011-09-27 15:45:00,7.27,7.27,7.23,7.23,111200.0,6.077,6.077,6.0436,6.0436,111200.0
2011-09-27 15:50:00,7.23,7.25,7.22,7.22,120000.0,6.0436,6.0603,6.0352,6.0352,120000.0
2011-09-27 15:55:00,7.22,7.25,7.2,7.25,318800.0,6.0352,6.0603,6.0185,6.0603,318800.0
2011-09-28 09:30:00,7.27,7.28,7.24,7.25,24000.0,6.077,6.0854,6.052,6.0603,24000.0
2011-09-28 09:35:00,7.25,7.25,7.2,7.22,100400.0,6.0603,6.0603,6.0185,6.0352,100400.0
2011-09-28 09:40:00,7.22,7.23,7.21,7.22,115200.0,6.0352,6.0436,6.0269,6.0352,115200.0
2011-09-28 09:45:00,7.22,7.23,7.2,7.21,68400.0,6.0352,6.0436,6.0185,6.0269,68400.0
2011-09-28 09:50:00,7.21,7.24,7.21,7.22,175200.0,6.0269,6.052,6.0269,6.0352,175200.0
2011-09-28 09:55:00,7.22,7.22,7.21,7.21,53200.0,6.0352,6.0352,6.0269,6.0269,53200.0
2011-09-28 10:00:00,7.21,7.22,7.2,7.21,68000.0,6.0269,6.0352,6.0185,6.0269,68000.0
2011-09-28 10:05:00,7.21,7.21,7.2,7.2,45200.0,6.0269,6.0269,6.0185,6.0185,45200.0
2011-09-28 10:10:00,7.2,7.21,7.19,7.2,32800.0,6.0185,6.0269,6.0102,6.0185,32800.0
2011-09-28 10:15:00,7.2,7.2,7.13,7.14,86400.0,6.0185,6.0185,5.96,5.9684,86400.0
2011-09-28 10:20:00,7.14,7.15,7.13,7.13,68000.0,5.9684,5.9767,5.96,5.96,68000.0
2011-09-28 10:25:00,7.13,7.16,7.13,7.16,49600.0,5.96,5.9851,5.96,5.9851,49600.0
2011-09-28 10:30:00,7.16,7.17,7.14,7.15,134000.0,5.9851,5.9934,5.9684,5.9767,134000.0
2011-09-28 10:35:00,7.16,7.17,7.13,7.14,39200.0,5.9851,5.9934,5.96,5.9684,39200.0
2011-09-28 10:40:00,7.14,7.17,7.14,7.16,25200.0,5.9684,5.9934,5.9684,5.9851,25200.0
2011-09-28 10:45:00,7.16,7.18,7.14,7.17,36800.0,5.9851,6.0018,5.9684,5.9934,36800.0
2011-09-28 10:50:00,7.18,7.19,7.17,7.19,16800.0,6.0018,6.0102,5.9934,6.0102,16800.0
2011-09-28 10:55:00,7.19,7.2,7.18,7.18,17200.0,6.0102,6.0185,6.0018,6.0018,17200.0
2011-09-28 11:00:00,7.18,7.19,7.16,7.17,120000.0,6.0018,6.0102,5.9851,5.9934,120000.0
2011-09-28 11:05:00,7.17,7.18,7.16,7.16,32400.0,5.9934,6.0018,5.9851,5.9851,32400.0
2011-09-28 11:10:00,7.16,7.19,7.15,7.18,35200.0,5.9851,6.0102,5.9767,6.0018,35200.0
2011-09-28 11:15:00,7.18,7.19,7.17,7.17,20000.0,6.0018,6.0102,5.9934,5.9934,20000.0
2011-09-28 11:20:00,7.17,7.18,7.16,7.17,26800.0,5.9934,6.0018,5.9851,5.9934,26800.0
2011-09-28 11:25:00,7.18,7.18,7.17,7.18,27600.0,6.0018,6.0018,5.9934,6.0018,27600.0
2011-09-28 11:30:00,7.18,7.18,7.16,7.16,19600.0,6.0018,6.0018,5.9851,5.9851,19600.0
2011-09-28 11:35:00,7.15,7.2,7.15,7.2,72800.0,5.9767,6.0185,5.9767,6.0185,72800.0
2011-09-28 11:40:00,7.2,7.2,7.18,7.2,17200.0,6.0185,6.0185,6.0018,6.0185,17200.0
2011-09-28 11:45:00,7.21,7.21,7.2,7.21,29600.0,6.0269,6.0269,6.0185,6.0269,29600.0
2011-09-28 11:50:00,7.21,7.23,7.21,7.23,42000.0,6.0269,6.0436,6.0269,6.0436,42000.0
2011-09-28 11:55:00,7.23,7.23,7.22,7.22,18000.0,6.0436,6.0436,6.0352,6.0352,18000.0
2011-09-28 12:00:00,7.22,7.22,7.21,7.21,16400.0,6.0352,6.0352,6.0269,6.0269,16400.0
2011-09-28 12:05:00,7.21,7.22,7.18,7.19,39200.0,6.0269,6.0352,6.0018,6.0102,39200.0
2011-09-28 12:10:00,7.19,7.2,7.19,7.2,16800.0,6.0102,6.0185,6.0102,6.0185,16800.0
2011-09-28 12:15:00,7.19,7.2,7.18,7.19,33600.0,6.0102,6.0185,6.0018,6.0102,33600.0
2011-09-28 12:20:00,7.19,7.22,7.19,7.21,22800.0,6.0102,6.0352,6.0102,6.0269,22800.0
2011-09-28 12:25:00,7.21,7.24,7.21,7.23,26400.0,6.0269,6.052,6.0269,6.0436,26400.0
2011-09-28 12:30:00,7.23,7.23,7.21,7.22,24800.0,6.0436,6.0436,6.0269,6.0352,24800.0
2011-09-28 12:35:00,7.22,7.22,7.21,7.22,20400.0,6.0352,6.0352,6.0269,6.0352,20400.0
2011-09-28 12:40:00,7.22,7.22,7.21,7.21,10400.0,6.0352,6.0352,6.0269,6.0269,10400.0
2011-09-28 12:45:00,7.21,7.22,7.21,7.21,17200.0,6.0269,6.0352,6.0269,6.0269,17200.0
2011-09-28 12:50:00,7.21,7.22,7.21,7.21,7200.0,6.0269,6.0352,6.0269,6.0269,7200.0
2011-09-28 12:55:00,7.21,7.24,7.21,7.23,38000.0,6.0269,6.052,6.0269,6.0436,38000.0
2011-09-28 13:00:00,7.23,7.23,7.21,7.21,25600.0,6.0436,6.0436,6.0269,6.0269,25600.0
2011-09-28 13:05:00,7.21,7.23,7.2,7.2,22000.0,6.0269,6.0436,6.0185,6.0185,22000.0
2011-09-28 13:10:00,7.2,7.2,7.19,7.19,20400.0,6.0185,6.0185,6.0102,6.0102,20400.0
2011-09-28 13:15:00,7.19,7.2,7.19,7.19,17200.0,6.0102,6.0185,6.0102,6.0102,17200.0
2011-09-28 13:20:00,7.19,7.19,7.18,7.18,21600.0,6.0102,6.0102,6.0018,6.0018,21600.0
2011-09-28 13:25:00,7.18,7.19,7.18,7.18,32000.0,6.0018,6.0102,6.0018,6.0018,32000.0
2011-09-28 13:30:00,7.18,7.18,7.15,7.16,40000.0,6.0018,6.0018,5.9767,5.9851,40000.0
2011-09-28 13:35:00,7.16,7.18,7.16,7.17,22000.0,5.9851,6.0018,5.9851,5.9934,22000.0
2011-09-28 13:40:00,7.18,7.18,7.17,7.18,29200.0,6.0018,6.0018,5.9934,6.0018,29200.0
2011-09-28 13:45:00,7.18,7.18,7.16,7.16,29600.0,6.0018,6.0018,5.9851,5.9851,29600.0
2011-09-28 13:50:00,7.16,7.17,7.15,7.15,23600.0,5.9851,5.9934,5.9767,5.9767,23600.0
2011-09-28 13:55:00,7.15,7.15,7.14,7.14,38800.0,5.9767,5.9767,5.9684,5.9684,38800.0
2011-09-28 14:00:00,7.14,7.14,7.12,7.12,92000.0,5.9684,5.9684,5.9517,5.9517,92000.0
2011-09-28 14:05:00,7.12,7.14,7.12,7.14,18800.0,5.9517,5.9684,5.9517,5.9684,18800.0
2011-09-28 14:10:00,7.15,7.15,7.14,7.15,18000.0,5.9767,5.9767,5.9684,5.9767,18000.0
2011-09-28 14:15:00,7.15,7.16,7.15,7.16,23600.0,5.9767,5.9851,5.9767,5.9851,23600.0
2011-09-28 14:20:00,7.15,7.17,7.15,7.17,36800.0,5.9767,5.9934,5.9767,5.9934,36800.0
2011-09-28 14:25:00,7.17,7.17,7.15,7.16,92400.0,5.9934,5.9934,5.9767,5.9851,92400.0
2011-09-28 14:30:00,7.15,7.17,7.15,7.17,50800.0,5.9767,5.9934,5.9767,5.9934,50800.0
2011-09-28 14:35:00,7.18,7.18,7.16,7.17,18000.0,6.0018,6.0018,5.9851,5.9934,18000.0
2011-09-28 14:40:00,7.18,7.18,7.17,7.18,17600.0,6.0018,6.0018,5.9934,6.0018,17600.0
2011-09-28 14:45:00,7.18,7.18,7.16,7.16,38800.0,6.0018,6.0018,5.9851,5.9851,38800.0
2011-09-28 14:50:00,7.16,7.17,7.15,7.16,37200.0,5.9851,5.9934,5.9767,5.9851,37200.0
2011-09-28 14:55:00,7.16,7.18,7.16,7.17,17200.0,5.9851,6.0018,5.9851,5.9934,17200.0
2011-09-28 15:00:00,7.17,7.2,7.16,7.19,74400.0,5.9934,6.0185,5.9851,6.0102,74400.0
2011-09-28 15:05:00,7.2,7.2,7.18,7.19,32000.0,6.0185,6.0185,6.0018,6.0102,32000.0
2011-09-28 15:10:00,7.19,7.22,7.19,7.2,58400.0,6.0102,6.0352,6.0102,6.0185,58400.0
2011-09-28 15:15:00,7.2,7.21,7.18,7.18,103600.0,6.0185,6.0269,6.0018,6.0018,103600.0
2011-09-28 15:20:00,7.18,7.2,7.17,7.19,111200.0,6.0018,6.0185,5.9934,6.0102,111200.0
2011-09-28 15:25:00,7.19,7.19,7.16,7.16,118800.0,6.0102,6.0102,5.9851,5.9851,118800.0
2011-09-28 15:30:00,7.16,7.17,7.15,7.15,99600.0,5.9851,5.9934,5.9767,5.9767,99600.0
2011-09-28 15:35:00,7.14,7.15,7.12,7.12,140800.0,5.9684,5.9767,5.9517,5.9517,140800.0
2011-09-28 15:40:00,7.12,7.14,7.12,7.12,140800.0,5.9517,5.9684,5.9517,5.9517,140800.0
2011-09-28 15:45:00,7.13,7.13,7.08,7.1,178000.0,5.96,5.96,5.9182,5.9349,178000.0
2011-09-28 15:50:00,7.1,7.12,7.09,7.11,259200.0,5.9349,5.9517,5.9266,5.9433,259200.0
2011-09-28 15:55:00,7.11,7.12,7.1,7.1,379200.0,5.9433,5.9517,5.9349,5.9349,379200.0
2011-09-29 09:30:00,7.23,7.25,7.2,7.23,46400.0,6.0436,6.0603,6.0185,6.0436,46400.0
2011-09-29 09:35:00,7.23,7.26,7.23,7.25,76000.0,6.0436,6.0687,6.0436,6.0603,76000.0
2011-09-29 09:40:00,7.26,7.26,7.23,7.26,90400.0,6.0687,6.0687,6.0436,6.0687,90400.0
2011-09-29 09:45:00,7.27,7.28,7.25,7.27,112400.0,6.077,6.0854,6.0603,6.077,112400.0
2011-09-29 09:50:00,7.27,7.27,7.23,7.23,68000.0,6.077,6.077,6.0436,6.0436,68000.0
2011-09-29 09:55:00,7.23,7.25,7.22,7.22,25600.0,6.0436,6.0603,6.0352,6.0352,25600.0
2011-09-29 10:00:00,7.23,7.24,7.21,7.22,29200.0,6.0436,6.052,6.0269,6.0352,29200.0
2011-09-29 10:05:00,7.23,7.24,7.21,7.22,47600.0,6.0436,6.052,6.0269,6.0352,47600.0
2011-09-29 10:10:00,7.22,7.25,7.22,7.25,28800.0,6.0352,6.0603,6.0352,6.0603,28800.0
2011-09-29 10:15:00,7.24,7.25,7.22,7.24,38800.0,6.052,6.0603,6.0352,6.052,38800.0
2011-09-29 10:20:00,7.23,7.25,7.23,7.24,39600.0,6.0436,6.0603,6.0436,6.052,39600.0
2011-09-29 10:25:00,7.24,7.25,7.21,7.22,35600.0,6.052,6.0603,6.0269,6.0352,35600.0
2011-09-29 10:30:00,7.22,7.22,7.2,7.22,38400.0,6.0352,6.0352,6.0185,6.0352,38400.0
2011-09-29 10:35:00,7.22,7.23,7.21,7.23,31600.0,6.0352,6.0436,6.0269,6.0436,31600.0
2011-09-29 10:40:00,7.23,7.24,7.21,7.21,33600.0,6.0436,6.052,6.0269,6.0269,33600.0
2011-09-29 10:45:00,7.21,7.22,7.19,7.22,50400.0,6.0269,6.0352,6.0102,6.0352,50400.0
2011-09-29 10:50:00,7.22,7.23,7.21,7.21,24400.0,6.0352,6.0436,6.0269,6.0269,24400.0
2011-09-29 10:55:00,7.21,7.23,7.2,7.22,33200.0,6.0269,6.0436,6.0185,6.0352,33200.0
2011-09-29 11:00:00,7.22,7.24,7.22,7.23,42400.0,6.0352,6.052,6.0352,6.0436,42400.0
2011-09-29 11:05:00,7.23,7.23,7.22,7.23,32000.0,6.0436,6.0436,6.0352,6.0436,32000.0
2011-09-29 11:10:00,7.23,7.24,7.21,7.24,32000.0,6.0436,6.052,6.0269,6.052,32000.0
2011-09-29 11:15:00,7.24,7.24,7.21,7.21,27200.0,6.052,6.052,6.0269,6.0269,27200.0
2011-09-29 11:20:00,7.21,7.22,7.2,7.21,32400.0,6.0269,6.0352,6.0185,6.0269,32400.0
2011-09-29 11:25:00,7.21,7.26,7.21,7.25,27200.0,6.0269,6.0687,6.0269,6.0603,27200.0
2011-09-29 11:30:00,7.25,7.25,7.24,7.25,31600.0,6.0603,6.0603,6.052,6.0603,31600.0
2011-09-29 11:35:00,7.25,7.26,7.24,7.24,46800.0,6.0603,6.0687,6.052,6.052,46800.0
2011-09-29 11:40:00,7.24,7.26,7.23,7.25,31200.0,6.052,6.0687,6.0436,6.0603,31200.0
2011-09-29 11:45:00,7.26,7.27,7.25,7.26,59200.0,6.0687,6.077,6.0603,6.0687,59200.0
2011-09-29 11:50:00,7.26,7.27,7.24,7.24,81200.0,6.0687,6.077,6.052,6.052,81200.0
2011-09-29 11:55:00,7.25,7.26,7.24,7.25,22400.0,6.0603,6.0687,6.052,6.0603,22400.0
2011-09-29 12:00:00,7.25,7.27,7.25,7.26,52800.0,6.0603,6.077,6.0603,6.0687,52800.0
2011-09-29 12:05:00,7.26,7.26,7.24,7.24,28000.0,6.0687,6.0687,6.052,6.052,28000.0
2011-09-29 12:10:00,7.24,7.25,7.24,7.24,24800.0,6.052,6.0603,6.052,6.052,24800.0
2011-09-29 12:15:00,7.24,7.24,7.24,7.24,16800.0,6.052,6.052,6.052,6.052,16800.0
2011-09-29 12:20:00,7.25,7.26,7.24,7.26,37200.0,6.0603,6.0687,6.052,6.0687,37200.0
2011-09-29 12:25:00,7.26,7.27,7.26,7.26,33200.0,6.0687,6.077,6.0687,6.0687,33200.0
2011-09-29 12:30:00,7.26,7.26,7.24,7.24,63600.0,6.0687,6.0687,6.052,6.052,63600.0
2011-09-29 12:35:00,7.24,7.24,7.23,7.23,37600.0,6.052,6.052,6.0436,6.0436,37600.0
2011-09-29 12:40:00,7.23,7.24,7.22,7.22,20800.0,6.0436,6.052,6.0352,6.0352,20800.0
2011-09-29 12:45:00,7.22,7.26,7.22,7.25,56800.0,6.0352,6.0687,6.0352,6.0603,56800.0
2011-09-29 12:50:00,7.25,7.27,7.25,7.26,48400.0,6.0603,6.077,6.0603,6.0687,48400.0
2011-09-29 12:55:00,7.27,7.27,7.24,7.24,26400.0,6.077,6.077,6.052,6.052,26400.0
2011-09-29 13:00:00,7.24,7.25,7.24,7.25,35200.0,6.052,6.0603,6.052,6.0603,35200.0
2011-09-29 13:05:00,7.25,7.26,7.25,7.25,78400.0,6.0603,6.0687,6.0603,6.0603,78400.0
2011-09-29 13:10:00,7.26,7.26,7.25,7.25,27600.0,6.0687,6.0687,6.0603,6.0603,27600.0
2011-09-29 13:15:00,7.25,7.26,7.25,7.25,42400.0,6.0603,6.0687,6.0603,6.0603,42400.0
2011-09-29 13:20:00,7.25,7.25,7.23,7.23,42000.0,6.0603,6.0603,6.0436,6.0436,42000.0
2011-09-29 13:25:00,7.23,7.24,7.2,7.2,41200.0,6.0436,6.052,6.0185,6.0185,41200.0
2011-09-29 13:30:00,7.21,7.22,7.18,7.18,36400.0,6.0269,6.0352,6.0018,6.0018,36400.0
2011-09-29 13:35:00,7.19,7.2,7.15,7.15,57200.0,6.0102,6.0185,5.9767,5.9767,57200.0
2011-09-29 13:40:00,7.15,7.17,7.13,7.13,58400.0,5.9767,5.9934,5.96,5.96,58400.0
2011-09-29 13:45:00,7.13,7.16,7.13,7.15,78000.0,5.96,5.9851,5.96,5.9767,78000.0
2011-09-29 13:50:00,7.15,7.16,7.14,7.16,34000.0,5.9767,5.9851,5.9684,5.9851,34000.0
2011-09-29 13:55:00,7.16,7.18,7.15,7.16,37600.0,5.9851,6.0018,5.9767,5.9851,37600.0
2011-09-29 14:00:00,7.16,7.17,7.12,7.12,46400.0,5.9851,5.9934,5.9517,5.9517,46400.0
2011-09-29 14:05:00,7.12,7.14,7.11,7.13,57600.0,5.9517,5.9684,5.9433,5.96,57600.0
2011-09-29 14:10:00,7.13,7.13,7.1,7.1,48400.0,5.96,5.96,5.9349,5.9349,48400.0
2011-09-29 14:15:00,7.1,7.13,7.1,7.13,27200.0,5.9349,5.96,5.9349,5.96,27200.0
2011-09-29 14:20:00,7.13,7.13,7.11,7.13,22800.0,5.96,5.96,5.9433,5.96,22800.0
2011-09-29 14:25:00,7.12,7.15,7.12,7.15,47200.0,5.9517,5.9767,5.9517,5.9767,47200.0
2011-09-29 14:30:00,7.15,7.15,7.12,7.14,36400.0,5.9767,5.9767,5.9517,5.9684,36400.0
2011-09-29 14:35:00,7.14,7.17,7.14,7.16,39200.0,5.9684,5.9934,5.9684,5.9851,39200.0
2011-09-29 14:40:00,7.16,7.17,7.13,7.13,46800.0,5.9851,5.9934,5.96,5.96,46800.0
2011-09-29 14:45:00,7.13,7.15,7.12,7.12,36000.0,5.96,5.9767,5.9517,5.9517,36000.0
2011-09-29 14:50:00,7.12,7.14,7.11,7.13,48800.0,5.9517,5.9684,5.9433,5.96,48800.0
2011-09-29 14:55:00,7.13,7.15,7.13,7.15,58000.0,5.96,5.9767,5.96,5.9767,58000.0
2011-09-29 15:00:00,7.16,7.16,7.09,7.09,70000.0,5.9851,5.9851,5.9266,5.9266,70000.0
2011-09-29 15:05:00,7.09,7.12,7.09,7.12,86000.0,5.9266,5.9517,5.9266,5.9517,86000.0
2011-09-29 15:10:00,7.12,7.14,7.11,7.11,92000.0,5.9517,5.9684,5.9433,5.9433,92000.0
2011-09-29 15:15:00,7.11,7.14,7.1,7.11,117600.0,5.9433,5.9684,5.9349,5.9433,117600.0
2011-09-29 15:20:00,7.11,7.13,7.1,7.13,127600.0,5.9433,5.96,5.9349,5.96,127600.0
2011-09-29 15:25:00,7.13,7.15,7.13,7.13,106000.0,5.96,5.9767,5.96,5.96,106000.0
2011-09-29 15:30:00,7.14,7.17,7.13,7.15,184400.0,5.9684,5.9934,5.96,5.9767,184400.0
2011-09-29 15:35:00,7.15,7.19,7.15,7.19,100000.0,5.9767,6.0102,5.9767,6.0102,100000.0
2011-09-29 15:40:00,7.19,7.19,7.16,7.18,84800.0,6.0102,6.0102,5.9851,6.0018,84800.0
2011-09-29 15:45:00,7.18,7.21,7.18,7.18,140400.0,6.0018,6.0269,6.0018,6.0018,140400.0
2011-09-29 15:50:00,7.18,7.22,7.17,7.18,279600.0,6.0018,6.0352,5.9934,6.0018,279600.0
2011-09-29 15:55:00,7.18,7.22,7.18,7.22,286000.0,6.0018,6.0352,6.0018,6.0352,286000.0
2011-09-30 09:30:00,7.12,7.12,7.08,7.09,22400.0,5.9517,5.9517,5.9182,5.9266,22400.0
2011-09-30 09:35:00,7.1,7.18,7.1,7.14,109200.0,5.9349,6.0018,5.9349,5.9684,109200.0
2011-09-30 09:40:00,7.14,7.22,7.14,7.19,16800.0,5.9684,6.0352,5.9684,6.0102,16800.0
2011-09-30 09:45:00,7.2,7.22,7.14,7.14,21600.0,6.0185,6.0352,5.9684,5.9684,21600.0
2011-09-30 09:50:00,7.14,7.18,7.12,7.18,28800.0,5.9684,6.0018,5.9517,6.0018,28800.0
2011-09-30 09:55:00,7.18,7.18,7.1,7.12,74000.0,6.0018,6.0018,5.9349,5.9517,74000.0
2011-09-30 10:00:00,7.12,7.15,7.12,7.13,28800.0,5.9517,5.9767,5.9517,5.96,28800.0
2011-09-30 10:05:00,7.13,7.18,7.13,7.17,33200.0,5.96,6.0018,5.96,5.9934,33200.0
2011-09-30 10:10:00,7.16,7.18,7.14,7.16,37200.0,5.9851,6.0018,5.9684,5.9851,37200.0
2011-09-30 10:15:00,7.15,7.19,7.15,7.18,38800.0,5.9767,6.0102,5.9767,6.0018,38800.0
2011-09-30 10:20:00,7.19,7.2,7.18,7.18,42000.0,6.0102,6.0185,6.0018,6.0018,42000.0
2011-09-30 10:25:00,7.18,7.19,7.16,7.16,26000.0,6.0018,6.0102,5.9851,5.9851,26000.0
2011-09-30 10:30:00,7.16,7.17,7.14,7.16,38800.0,5.9851,5.9934,5.9684,5.9851,38800.0
2011-09-30 10:35:00,7.16,7.17,7.12,7.13,38800.0,5.9851,5.9934,5.9517,5.96,38800.0
2011-09-30 10:40:00,7.12,7.13,7.11,7.12,72000.0,5.9517,5.96,5.9433,5.9517,72000.0
2011-09-30 10:45:00,7.12,7.13,7.11,7.12,53200.0,5.9517,5.96,5.9433,5.9517,53200.0
2011-09-30 10:50:00,7.11,7.13,7.1,7.11,53200.0,5.9433,5.96,5.9349,5.9433,53200.0
2011-09-30 10:55:00,7.11,7.13,7.09,7.1,48800.0,5.9433,5.96,5.9266,5.9349,48800.0
2011-09-30 11:00:00,7.1,7.12,7.1,7.11,36400.0,5.9349,5.9517,5.9349,5.9433,36400.0
2011-09-30 11:05:00,7.11,7.14,7.1,7.13,30400.0,5.9433,5.9684,5.9349,5.96,30400.0
2011-09-30 11:10:00,7.14,7.17,7.14,7.16,29200.0,5.9684,5.9934,5.9684,5.9851,29200.0
2011-09-30 11:15:00,7.16,7.18,7.15,7.15,31600.0,5.9851,6.0018,5.9767,5.9767,31600.0
2011-09-30 11:20:00,7.15,7.19,7.15,7.17,48000.0,5.9767,6.0102,5.9767,5.9934,48000.0
2011-09-30 11:25:00,7.18,7.18,7.16,7.16,10800.0,6.0018,6.0018,5.9851,5.9851,10800.0
2011-09-30 11:30:00,7.16,7.18,7.16,7.18,11200.0,5.9851,6.0018,5.9851,6.0018,11200.0
2011-09-30 11:35:00,7.18,7.19,7.18,7.18,16400.0,6.0018,6.0102,6.0018,6.0018,16400.0
2011-09-30 11:40:00,7.18,7.2,7.18,7.2,18800.0,6.0018,6.0185,6.0018,6.0185,18800.0
2011-09-30 11:45:00,7.19,7.19,7.18,7.18,13200.0,6.0102,6.0102,6.0018,6.0018,13200.0
2011-09-30 11:50:00,7.18,7.19,7.17,7.17,17600.0,6.0018,6.0102,5.9934,5.9934,17600.0
2011-09-30 11:55:00,7.17,7.18,7.16,7.18,10400.0,5.9934,6.0018,5.9851,6.0018,10400.0
2011-09-30 12:00:00,7.18,7.19,7.17,7.19,16400.0,6.0018,6.0102,5.9934,6.0102,16400.0
2011-09-30 12:05:00,7.19,7.19,7.17,7.17,39200.0,6.0102,6.0102,5.9934,5.9934,39200.0
2011-09-30 12:10:00,7.17,7.17,7.15,7.16,7600.0,5.9934,5.9934,5.9767,5.9851,7600.0
2011-09-30 12:15:00,7.16,7.16,7.15,7.15,10000.0,5.9851,5.9851,5.9767,5.9767,10000.0
2011-09-30 12:20:00,7.16,7.16,7.16,7.16,11600.0,5.9851,5.9851,5.9851,5.9851,11600.0
2011-09-30 12:25:00,7.16,7.16,7.14,7.16,50400.0,5.9851,5.9851,5.9684,5.9851,50400.0
2011-09-30 12:30:00,7.16,7.16,7.14,7.14,16800.0,5.9851,5.9851,5.9684,5.9684,16800.0
2011-09-30 12:35:00,7.14,7.15,7.13,7.14,10800.0,5.9684,5.9767,5.96,5.9684,10800.0
2011-09-30 12:40:00,7.15,7.15,7.14,7.15,10000.0,5.9767,5.9767,5.9684,5.9767,10000.0
2011-09-30 12:45:00,7.15,7.15,7.14,7.14,9600.0,5.9767,5.9767,5.9684,5.9684,9600.0
2011-09-30 12:50:00,7.14,7.15,7.14,7.15,9200.0,5.9684,5.9767,5.9684,5.9767,9200.0
2011-09-30 12:55:00,7.15,7.15,7.13,7.13,8000.0,5.9767,5.9767,5.96,5.96,8000.0
2011-09-30 13:00:00,7.13,7.13,7.11,7.12,11200.0,5.96,5.96,5.9433,5.9517,11200.0
2011-09-30 13:05:00,7.12,7.14,7.12,7.14,14400.0,5.9517,5.9684,5.9517,5.9684,14400.0
2011-09-30 13:10:00,7.14,7.15,7.14,7.15,14800.0,5.9684,5.9767,5.9684,5.9767,14800.0
2011-09-30 13:15:00,7.14,7.15,7.14,7.15,11600.0,5.9684,5.9767,5.9684,5.9767,11600.0
2011-09-30 13:20:00,7.15,7.16,7.14,7.14,8800.0,5.9767,5.9851,5.9684,5.9684,8800.0
2011-09-30 13:25:00,7.14,7.15,7.14,7.14,12400.0,5.9684,5.9767,5.9684,5.9684,12400.0
2011-09-30 13:30:00,7.14,7.15,7.14,7.15,12400.0,5.9684,5.9767,5.9684,5.9767,12400.0
2011-09-30 13:35:00,7.16,7.16,7.15,7.15,16000.0,5.9851,5.9851,5.9767,5.9767,16000.0
2011-09-30 13:40:00,7.15,7.15,7.14,7.14,12400.0,5.9767,5.9767,5.9684,5.9684,12400.0
2011-09-30 13:45:00,7.14,7.15,7.14,7.15,20000.0,5.9684,5.9767,5.9684,5.9767,20000.0
2011-09-30 13:50:00,7.15,7.15,7.13,7.14,19200.0,5.9767,5.9767,5.96,5.9684,19200.0
2011-09-30 13:55:00,7.14,7.14,7.13,7.13,16400.0,5.9684,5.9684,5.96,5.96,16400.0
2011-09-30 14:00:00,7.13,7.13,7.12,7.13,18400.0,5.96,5.96,5.9517,5.96,18400.0
2011-09-30 14:05:00,7.12,7.13,7.09,7.1,26400.0,5.9517,5.96,5.9266,5.9349,26400.0
2011-09-30 14:10:00,7.09,7.1,7.09,7.1,15200.0,5.9266,5.9349,5.9266,5.9349,15200.0
2011-09-30 14:15:00,7.1,7.11,7.1,7.1,24000.0,5.9349,5.9433,5.9349,5.9349,24000.0
2011-09-30 14:20:00,7.1,7.1,7.08,7.09,32400.0,5.9349,5.9349,5.9182,5.9266,32400.0
2011-09-30 14:25:00,7.09,7.09,7.06,7.07,52000.0,5.9266,5.9266,5.9015,5.9099,52000.0
2011-09-30 14:30:00,7.07,7.09,7.07,7.09,33600.0,5.9099,5.9266,5.9099,5.9266,33600.0
2011-09-30 14:35:00,7.09,7.1,7.07,7.1,23600.0,5.9266,5.9349,5.9099,5.9349,23600.0
2011-09-30 14:40:00,7.1,7.12,7.1,7.1,23600.0,5.9349,5.9517,5.9349,5.9349,23600.0
2011-09-30 14:45:00,7.1,7.1,7.08,7.09,23600.0,5.9349,5.9349,5.9182,5.9266,23600.0
2011-09-30 14:50:00,7.09,7.09,7.06,7.09,49600.0,5.9266,5.9266,5.9015,5.9266,49600.0
2011-09-30 14:55:00,7.1,7.13,7.1,7.11,38800.0,5.9349,5.96,5.9349,5.9433,38800.0
2011-09-30 15:00:00,7.11,7.11,7.09,7.1,24800.0,5.9433,5.9433,5.9266,5.9349,24800.0
2011-09-30 15:05:00,7.1,7.14,7.1,7.13,33600.0,5.9349,5.9684,5.9349,5.96,33600.0
2011-09-30 15:10:00,7.13,7.13,7.11,7.11,20800.0,5.96,5.96,5.9433,5.9433,20800.0
2011-09-30 15:15:00,7.11,7.13,7.09,7.11,50800.0,5.9433,5.96,5.9266,5.9433,50800.0
2011-09-30 15:20:00,7.11,7.12,7.09,7.1,248400.0,5.9433,5.9517,5.9266,5.9349,248400.0
2011-09-30 15:25:00,7.11,7.11,7.09,7.09,44000.0,5.9433,5.9433,5.9266,5.9266,44000.0
2011-09-30 15:30:00,7.09,7.1,7.07,7.08,54400.0,5.9266,5.9349,5.9099,5.9182,54400.0
2011-09-30 15:35:00,7.08,7.08,7.06,7.07,56800.0,5.9182,5.9182,5.9015,5.9099,56800.0
2011-09-30 15:40:00,7.07,7.11,7.07,7.11,106800.0,5.9099,5.9433,5.9099,5.9433,106800.0
2011-09-30 15:45:00,7.11,7.11,7.05,7.06,90000.0,5.9433,5.9433,5.8931,5.9015,90000.0
2011-09-30 15:50:00,7.06,7.07,7.03,7.05,309200.0,5.9015,5.9099,5.8764,5.8931,309200.0
2011-09-30 15:55:00,7.05,7.05,7.02,7.03,662400.0,5.8931,5.8931,5.8681,5.8764,662400.0
2011-10-03 09:30:00,6.96,7.0,6.96,6.99,75200.0,5.8179,5.8513,5.8179,5.843,75200.0
2011-10-03 09:35:00,6.99,7.03,6.99,7.03,96400.0,5.843,5.8764,5.843,5.8764,96400.0
2011-10-03 09:40:00,7.03,7.07,7.03,7.06,76000.0,5.8764,5.9099,5.8764,5.9015,76000.0
2011-10-03 09:45:00,7.06,7.08,7.02,7.03,58800.0,5.9015,5.9182,5.8681,5.8764,58800.0
2011-10-03 09:50:00,7.03,7.03,6.99,6.99,41200.0,5.8764,5.8764,5.843,5.843,41200.0
2011-10-03 09:55:00,7.0,7.0,6.99,6.99,36800.0,5.8513,5.8513,5.843,5.843,36800.0
2011-10-03 10:00:00,6.99,7.07,6.99,7.0,161200.0,5.843,5.9099,5.843,5.8513,161200.0
2011-10-03 10:05:00,7.0,7.11,7.0,7.1,118000.0,5.8513,5.9433,5.8513,5.9349,118000.0
2011-10-03 10:10:00,7.1,7.13,7.09,7.11,58000.0,5.9349,5.96,5.9266,5.9433,58000.0
2011-10-03 10:15:00,7.11,7.11,7.06,7.06,55600.0,5.9433,5.9433,5.9015,5.9015,55600.0
2011-10-03 10:20:00,7.07,7.08,7.04,7.04,59200.0,5.9099,5.9182,5.8848,5.8848,59200.0
2011-10-03 10:25:00,7.05,7.07,7.04,7.05,51600.0,5.8931,5.9099,5.8848,5.8931,51600.0
2011-10-03 10:30:00,7.05,7.06,7.01,7.01,61600.0,5.8931,5.9015,5.8597,5.8597,61600.0
2011-10-03 10:35:00,7.01,7.01,6.99,7.0,48000.0,5.8597,5.8597,5.843,5.8513,48000.0
2011-10-03 10:40:00,7.0,7.01,6.97,7.0,85600.0,5.8513,5.8597,5.8263,5.8513,85600.0
2011-10-03 10:45:00,7.01,7.02,6.99,7.0,80000.0,5.8597,5.8681,5.843,5.8513,80000.0
2011-10-03 10:50:00,7.0,7.01,6.99,7.01,76400.0,5.8513,5.8597,5.843,5.8597,76400.0
2011-10-03 10:55:00,7.01,7.04,7.01,7.02,98400.0,5.8597,5.8848,5.8597,5.8681,98400.0
2011-10-03 11:00:00,7.02,7.03,6.99,7.01,54800.0,5.8681,5.8764,5.843,5.8597,54800.0
2011-10-03 11:05:00,7.0,7.04,6.99,7.04,88400.0,5.8513,5.8848,5.843,5.8848,88400.0
2011-10-03 11:10:00,7.04,7.05,7.03,7.03,50000.0,5.8848,5.8931,5.8764,5.8764,50000.0
2011-10-03 11:15:00,7.03,7.06,7.03,7.06,37200.0,5.8764,5.9015,5.8764,5.9015,37200.0
2011-10-03 11:20:00,7.06,7.07,7.04,7.04,38400.0,5.9015,5.9099,5.8848,5.8848,38400.0
2011-10-03 11:25:00,7.04,7.05,7.02,7.04,38000.0,5.8848,5.8931,5.8681,5.8848,38000.0
2011-10-03 11:30:00,7.04,7.06,7.03,7.05,32000.0,5.8848,5.9015,5.8764,5.8931,32000.0
2011-10-03 11:35:00,7.05,7.05,7.03,7.04,38400.0,5.8931,5.8931,5.8764,5.8848,38400.0
2011-10-03 11:40:00,7.04,7.04,7.0,7.01,30800.0,5.8848,5.8848,5.8513,5.8597,30800.0
2011-10-03 11:45:00,7.01,7.02,7.01,7.01,31600.0,5.8597,5.8681,5.8597,5.8597,31600.0
2011-10-03 11:50:00,7.01,7.03,7.01,7.03,33200.0,5.8597,5.8764,5.8597,5.8764,33200.0
2011-10-03 11:55:00,7.04,7.04,7.03,7.03,36400.0,5.8848,5.8848,5.8764,5.8764,36400.0
2011-10-03 12:00:00,7.03,7.04,7.01,7.01,37200.0,5.8764,5.8848,5.8597,5.8597,37200.0
2011-10-03 12:05:00,7.01,7.02,7.0,7.0,26000.0,5.8597,5.8681,5.8513,5.8513,26000.0
2011-10-03 12:10:00,7.0,7.0,6.97,6.97,38800.0,5.8513,5.8513,5.8263,5.8263,38800.0
2011-10-03 12:15:00,6.97,6.98,6.96,6.96,22800.0,5.8263,5.8346,5.8179,5.8179,22800.0
2011-10-03 12:20:00,6.96,6.98,6.95,6.98,15600.0,5.8179,5.8346,5.8095,5.8346,15600.0
2011-10-03 12:25:00,6.98,6.98,6.97,6.97,34800.0,5.8346,5.8346,5.8263,5.8263,34800.0
2011-10-03 12:30:00,6.97,6.97,6.95,6.95,67200.0,5.8263,5.8263,5.8095,5.8095,67200.0
2011-10-03 12:35:00,6.95,6.95,6.93,6.95,67200.0,5.8095,5.8095,5.7928,5.8095,67200.0
2011-10-03 12:40:00,6.95,6.96,6.95,6.95,24000.0,5.8095,5.8179,5.8095,5.8095,24000.0
2011-10-03 12:45:00,6.95,6.96,6.95,6.95,30800.0,5.8095,5.8179,5.8095,5.8095,30800.0
2011-10-03 12:50:00,6.95,6.95,6.93,6.93,30400.0,5.8095,5.8095,5.7928,5.7928,30400.0
2011-10-03 12:55:00,6.93,6.93,6.91,6.91,81200.0,5.7928,5.7928,5.7761,5.7761,81200.0
2011-10-03 13:00:00,6.91,6.91,6.88,6.88,35600.0,5.7761,5.7761,5.751,5.751,35600.0
2011-10-03 13:05:00,6.88,6.88,6.88,6.88,44400.0,5.751,5.751,5.751,5.751,44400.0
2011-10-03 13:10:00,6.88,6.89,6.87,6.87,80000.0,5.751,5.7594,5.7427,5.7427,80000.0
2011-10-03 13:15:00,6.87,6.87,6.83,6.84,117600.0,5.7427,5.7427,5.7092,5.7176,117600.0
2011-10-03 13:20:00,6.84,6.85,6.82,6.83,116000.0,5.7176,5.726,5.7009,5.7092,116000.0
2011-10-03 13:25:00,6.83,6.83,6.79,6.82,199200.0,5.7092,5.7092,5.6758,5.7009,199200.0
2011-10-03 13:30:00,6.82,6.82,6.79,6.79,83200.0,5.7009,5.7009,5.6758,5.6758,83200.0
2011-10-03 13:35:00,6.79,6.8,6.76,6.77,102800.0,5.6758,5.6842,5.6507,5.6591,102800.0
2011-10-03 13:40:00,6.77,6.81,6.77,6.8,82800.0,5.6591,5.6925,5.6591,5.6842,82800.0
2011-10-03 13:45:00,6.8,6.81,6.79,6.79,90800.0,5.6842,5.6925,5.6758,5.6758,90800.0
2011-10-03 13:50:00,6.79,6.81,6.75,6.77,148800.0,5.6758,5.6925,5.6424,5.6591,148800.0
2011-10-03 13:55:00,6.77,6.78,6.75,6.77,166800.0,5.6591,5.6674,5.6424,5.6591,166800.0
2011-10-03 14:00:00,6.77,6.78,6.77,6.78,65200.0,5.6591,5.6674,5.6591,5.6674,65200.0
2011-10-03 14:05:00,6.78,6.81,6.78,6.81,112800.0,5.6674,5.6925,5.6674,5.6925,112800.0
2011-10-03 14:10:00,6.81,6.81,6.79,6.8,70000.0,5.6925,5.6925,5.6758,5.6842,70000.0
2011-10-03 14:15:00,6.8,6.8,6.77,6.77,80400.0,5.6842,5.6842,5.6591,5.6591,80400.0
2011-10-03 14:20:00,6.77,6.79,6.76,6.77,64400.0,5.6591,5.6758,5.6507,5.6591,64400.0
2011-10-03 14:25:00,6.77,6.78,6.74,6.75,129600.0,5.6591,5.6674,5.634,5.6424,129600.0
2011-10-03 14:30:00,6.75,6.77,6.74,6.76,117200.0,5.6424,5.6591,5.634,5.6507,117200.0
2011-10-03 14:35:00,6.75,6.76,6.73,6.73,138000.0,5.6424,5.6507,5.6257,5.6257,138000.0
2011-10-03 14:40:00,6.73,6.74,6.72,6.73,128000.0,5.6257,5.634,5.6173,5.6257,128000.0
2011-10-03 14:45:00,6.73,6.73,6.7,6.71,173200.0,5.6257,5.6257,5.6006,5.6089,173200.0
2011-10-03 14:50:00,6.71,6.74,6.71,6.71,120800.0,5.6089,5.634,5.6089,5.6089,120800.0
2011-10-03 14:55:00,6.71,6.73,6.7,6.73,134000.0,5.6089,5.6257,5.6006,5.6257,134000.0
2011-10-03 15:00:00,6.73,6.76,6.72,6.75,95600.0,5.6257,5.6507,5.6173,5.6424,95600.0
2011-10-03 15:05:00,6.75,6.79,6.75,6.75,130000.0,5.6424,5.6758,5.6424,5.6424,130000.0
2011-10-03 15:10:00,6.75,6.77,6.75,6.76,107200.0,5.6424,5.6591,5.6424,5.6507,107200.0
2011-10-03 15:15:00,6.76,6.77,6.75,6.77,96400.0,5.6507,5.6591,5.6424,5.6591,96400.0
2011-10-03 15:20:00,6.77,6.77,6.74,6.75,85200.0,5.6591,5.6591,5.634,5.6424,85200.0
2011-10-03 15:25:00,6.74,6.77,6.74,6.76,134000.0,5.634,5.6591,5.634,5.6507,134000.0
2011-10-03 15:30:00,6.76,6.77,6.74,6.76,134400.0,5.6507,5.6591,5.634,5.6507,134400.0
2011-10-03 15:35:00,6.76,6.77,6.74,6.76,283200.0,5.6507,5.6591,5.634,5.6507,283200.0
2011-10-03 15:40:00,6.76,6.77,6.74,6.76,146800.0,5.6507,5.6591,5.634,5.6507,146800.0
2011-10-03 15:45:00,6.76,6.81,6.75,6.8,249600.0,5.6507,5.6925,5.6424,5.6842,249600.0
2011-10-03 15:50:00,6.8,6.8,6.75,6.75,196000.0,5.6842,5.6842,5.6424,5.6424,196000.0
2011-10-03 15:55:00,6.75,6.76,6.72,6.72,381600.0,5.6424,5.6507,5.6173,5.6173,381600.0
2011-10-04 09:30:00,6.65,6.66,6.61,6.66,85600.0,5.5588,5.5671,5.5253,5.5671,85600.0
2011-10-04 09:35:00,6.63,6.65,6.6,6.61,152800.0,5.5421,5.5588,5.517,5.5253,152800.0
2011-10-04 09:40:00,6.61,6.66,6.6,6.63,148800.0,5.5253,5.5671,5.517,5.5421,148800.0
2011-10-04 09:45:00,6.63,6.68,6.63,6.65,104000.0,5.5421,5.5839,5.5421,5.5588,104000.0
2011-10-04 09:50:00,6.65,6.68,6.63,6.65,116400.0,5.5588,5.5839,5.5421,5.5588,116400.0
2011-10-04 09:55:00,6.65,6.67,6.61,6.67,122000.0,5.5588,5.5755,5.5253,5.5755,122000.0
2011-10-04 10:00:00,6.68,6.69,6.64,6.65,298400.0,5.5839,5.5922,5.5504,5.5588,298400.0
2011-10-04 10:05:00,6.65,6.72,6.63,6.7,150000.0,5.5588,5.6173,5.5421,5.6006,150000.0
2011-10-04 10:10:00,6.7,6.75,6.69,6.71,153600.0,5.6006,5.6424,5.5922,5.6089,153600.0
2011-10-04 10:15:00,6.71,6.76,6.71,6.73,102800.0,5.6089,5.6507,5.6089,5.6257,102800.0
2011-10-04 10:20:00,6.73,6.73,6.65,6.65,92400.0,5.6257,5.6257,5.5588,5.5588,92400.0
2011-10-04 10:25:00,6.65,6.67,6.64,6.66,77600.0,5.5588,5.5755,5.5504,5.5671,77600.0
2011-10-04 10:30:00,6.67,6.69,6.65,6.66,83200.0,5.5755,5.5922,5.5588,5.5671,83200.0
2011-10-04 10:35:00,6.66,6.7,6.64,6.7,72800.0,5.5671,5.6006,5.5504,5.6006,72800.0
2011-10-04 10:40:00,6.7,6.75,6.7,6.75,103200.0,5.6006,5.6424,5.6006,5.6424,103200.0
2011-10-04 10:45:00,6.76,6.76,6.71,6.75,80000.0,5.6507,5.6507,5.6089,5.6424,80000.0
2011-10-04 10:50:00,6.75,6.75,6.7,6.71,51200.0,5.6424,5.6424,5.6006,5.6089,51200.0
2011-10-04 10:55:00,6.72,6.73,6.7,6.71,64800.0,5.6173,5.6257,5.6006,5.6089,64800.0
2011-10-04 11:00:00,6.72,6.72,6.68,6.71,48800.0,5.6173,5.6173,5.5839,5.6089,48800.0
2011-10-04 11:05:00,6.71,6.74,6.69,6.74,193600.0,5.6089,5.634,5.5922,5.634,193600.0
2011-10-04 11:10:00,6.73,6.76,6.73,6.73,36400.0,5.6257,5.6507,5.6257,5.6257,36400.0
2011-10-04 11:15:00,6.74,6.74,6.7,6.71,39200.0,5.634,5.634,5.6006,5.6089,39200.0
2011-10-04 11:20:00,6.7,6.73,6.7,6.71,76400.0,5.6006,5.6257,5.6006,5.6089,76400.0
2011-10-04 11:25:00,6.71,6.74,6.71,6.74,53600.0,5.6089,5.634,5.6089,5.634,53600.0
2011-10-04 11:30:00,6.74,6.75,6.71,6.73,86400.0,5.634,5.6424,5.6089,5.6257,86400.0
2011-10-04 11:35:00,6.72,6.73,6.7,6.71,65600.0,5.6173,5.6257,5.6006,5.6089,65600.0
2011-10-04 11:40:00,6.71,6.74,6.71,6.74,40400.0,5.6089,5.634,5.6089,5.634,40400.0
2011-10-04 11:45:00,6.74,6.75,6.72,6.74,41600.0,5.634,5.6424,5.6173,5.634,41600.0
2011-10-04 11:50:00,6.75,6.77,6.74,6.76,70400.0,5.6424,5.6591,5.634,5.6507,70400.0
2011-10-04 11:55:00,6.76,6.77,6.74,6.77,65200.0,5.6507,5.6591,5.634,5.6591,65200.0
2011-10-04 12:00:00,6.77,6.82,6.77,6.82,86000.0,5.6591,5.7009,5.6591,5.7009,86000.0
2011-10-04 12:05:00,6.83,6.83,6.79,6.81,80800.0,5.7092,5.7092,5.6758,5.6925,80800.0
2011-10-04 12:10:00,6.81,6.82,6.78,6.82,55200.0,5.6925,5.7009,5.6674,5.7009,55200.0
2011-10-04 12:15:00,6.82,6.82,6.78,6.78,47600.0,5.7009,5.7009,5.6674,5.6674,47600.0
2011-10-04 12:20:00,6.79,6.81,6.78,6.79,40400.0,5.6758,5.6925,5.6674,5.6758,40400.0
2011-10-04 12:25:00,6.79,6.79,6.75,6.75,20000.0,5.6758,5.6758,5.6424,5.6424,20000.0
2011-10-04 12:30:00,6.76,6.77,6.76,6.77,24800.0,5.6507,5.6591,5.6507,5.6591,24800.0
2011-10-04 12:35:00,6.77,6.8,6.77,6.79,29600.0,5.6591,5.6842,5.6591,5.6758,29600.0
2011-10-04 12:40:00,6.79,6.81,6.79,6.8,15200.0,5.6758,5.6925,5.6758,5.6842,15200.0
2011-10-04 12:45:00,6.8,6.81,6.78,6.78,19600.0,5.6842,5.6925,5.6674,5.6674,19600.0
2011-10-04 12:50:00,6.78,6.81,6.78,6.8,29600.0,5.6674,5.6925,5.6674,5.6842,29600.0
2011-10-04 12:55:00,6.8,6.8,6.77,6.78,50000.0,5.6842,5.6842,5.6591,5.6674,50000.0
2011-10-04 13:00:00,6.78,6.8,6.78,6.79,41200.0,5.6674,5.6842,5.6674,5.6758,41200.0
2011-10-04 13:05:00,6.78,6.8,6.76,6.79,86000.0,5.6674,5.6842,5.6507,5.6758,86000.0
2011-10-04 13:10:00,6.79,6.79,6.74,6.75,32400.0,5.6758,5.6758,5.634,5.6424,32400.0
2011-10-04 13:15:00,6.76,6.79,6.76,6.77,50400.0,5.6507,5.6758,5.6507,5.6591,50400.0
2011-10-04 13:20:00,6.77,6.78,6.76,6.78,26800.0,5.6591,5.6674,5.6507,5.6674,26800.0
2011-10-04 13:25:00,6.78,6.78,6.76,6.77,31200.0,5.6674,5.6674,5.6507,5.6591,31200.0
2011-10-04 13:30:00,6.77,6.8,6.77,6.79,29600.0,5.6591,5.6842,5.6591,5.6758,29600.0
2011-10-04 13:35:00,6.79,6.79,6.76,6.76,35200.0,5.6758,5.6758,5.6507,5.6507,35200.0
2011-10-04 13:40:00,6.76,6.77,6.74,6.74,39600.0,5.6507,5.6591,5.634,5.634,39600.0
2011-10-04 13:45:00,6.74,6.77,6.74,6.77,35200.0,5.634,5.6591,5.634,5.6591,35200.0
2011-10-04 13:50:00,6.76,6.77,6.75,6.75,18000.0,5.6507,5.6591,5.6424,5.6424,18000.0
2011-10-04 13:55:00,6.75,6.76,6.73,6.73,34000.0,5.6424,5.6507,5.6257,5.6257,34000.0
2011-10-04 14:00:00,6.73,6.77,6.73,6.75,45200.0,5.6257,5.6591,5.6257,5.6424,45200.0
2011-10-04 14:05:00,6.75,6.76,6.72,6.72,46400.0,5.6424,5.6507,5.6173,5.6173,46400.0
2011-10-04 14:10:00,6.72,6.73,6.71,6.72,40000.0,5.6173,5.6257,5.6089,5.6173,40000.0
2011-10-04 14:15:00,6.71,6.72,6.7,6.71,46000.0,5.6089,5.6173,5.6006,5.6089,46000.0
2011-10-04 14:20:00,6.71,6.73,6.69,6.72,55200.0,5.6089,5.6257,5.5922,5.6173,55200.0
2011-10-04 14:25:00,6.72,6.75,6.72,6.74,44000.0,5.6173,5.6424,5.6173,5.634,44000.0
2011-10-04 14:30:00,6.74,6.77,6.74,6.77,53600.0,5.634,5.6591,5.634,5.6591,53600.0
2011-10-04 14:35:00,6.77,6.78,6.75,6.75,55600.0,5.6591,5.6674,5.6424,5.6424,55600.0
2011-10-04 14:40:00,6.75,6.75,6.71,6.73,73200.0,5.6424,5.6424,5.6089,5.6257,73200.0
2011-10-04 14:45:00,6.73,6.74,6.71,6.74,74800.0,5.6257,5.634,5.6089,5.634,74800.0
2011-10-04 14:50:00,6.74,6.74,6.68,6.69,190000.0,5.634,5.634,5.5839,5.5922,190000.0
2011-10-04 14:55:00,6.7,6.71,6.68,6.68,146400.0,5.6006,5.6089,5.5839,5.5839,146400.0
2011-10-04 15:00:00,6.69,6.71,6.69,6.69,125200.0,5.5922,5.6089,5.5922,5.5922,125200.0
2011-10-04 15:05:00,6.69,6.7,6.67,6.67,76800.0,5.5922,5.6006,5.5755,5.5755,76800.0
2011-10-04 15:10:00,6.67,6.68,6.65,6.67,64800.0,5.5755,5.5839,5.5588,5.5755,64800.0
2011-10-04 15:15:00,6.67,6.69,6.66,6.68,188800.0,5.5755,5.5922,5.5671,5.5839,188800.0
2011-10-04 15:20:00,6.68,6.71,6.67,6.69,262400.0,5.5839,5.6089,5.5755,5.5922,262400.0
2011-10-04 15:25:00,6.69,6.73,6.68,6.7,411600.0,5.5922,5.6257,5.5839,5.6006,411600.0
2011-10-04 15:30:00,6.7,6.74,6.69,6.73,556800.0,5.6006,5.634,5.5922,5.6257,556800.0
2011-10-04 15:35:00,6.73,6.75,6.72,6.74,165200.0,5.6257,5.6424,5.6173,5.634,165200.0
2011-10-04 15:40:00,6.73,6.81,6.72,6.8,345600.0,5.6257,5.6925,5.6173,5.6842,345600.0
2011-10-04 15:45:00,6.8,6.84,6.78,6.83,217600.0,5.6842,5.7176,5.6674,5.7092,217600.0
2011-10-04 15:50:00,6.82,6.84,6.81,6.83,254000.0,5.7009,5.7176,5.6925,5.7092,254000.0
2011-10-04 15:55:00,6.83,6.87,6.82,6.87,331200.0,5.7092,5.7427,5.7009,5.7427,331200.0
2011-10-05 09:30:00,6.89,6.9,6.84,6.85,42400.0,5.7594,5.7678,5.7176,5.726,42400.0
2011-10-05 09:35:00,6.85,6.88,6.84,6.87,138800.0,5.726,5.751,5.7176,5.7427,138800.0
2011-10-05 09:40:00,6.87,6.9,6.86,6.86,156800.0,5.7427,5.7678,5.7343,5.7343,156800.0
2011-10-05 09:45:00,6.86,6.89,6.85,6.88,161200.0,5.7343,5.7594,5.726,5.751,161200.0
2011-10-05 09:50:00,6.88,6.9,6.83,6.85,135200.0,5.751,5.7678,5.7092,5.726,135200.0
2011-10-05 09:55:00,6.85,6.9,6.84,6.87,119200.0,5.726,5.7678,5.7176,5.7427,119200.0
2011-10-05 10:00:00,6.86,6.9,6.86,6.89,469200.0,5.7343,5.7678,5.7343,5.7594,469200.0
2011-10-05 10:05:00,6.89,6.89,6.87,6.87,202400.0,5.7594,5.7594,5.7427,5.7427,202400.0
2011-10-05 10:10:00,6.87,6.9,6.87,6.88,232800.0,5.7427,5.7678,5.7427,5.751,232800.0
2011-10-05 10:15:00,6.88,6.89,6.87,6.88,350000.0,5.751,5.7594,5.7427,5.751,350000.0
2011-10-05 10:20:00,6.88,6.91,6.87,6.88,368800.0,5.751,5.7761,5.7427,5.751,368800.0
2011-10-05 10:25:00,6.89,6.9,6.87,6.87,410000.0,5.7594,5.7678,5.7427,5.7427,410000.0
2011-10-05 10:30:00,6.87,6.89,6.85,6.86,367600.0,5.7427,5.7594,5.726,5.7343,367600.0
2011-10-05 10:35:00,6.86,6.89,6.86,6.87,68800.0,5.7343,5.7594,5.7343,5.7427,68800.0
2011-10-05 10:40:00,6.88,6.89,6.86,6.88,100000.0,5.751,5.7594,5.7343,5.751,100000.0
2011-10-05 10:45:00,6.88,6.89,6.86,6.89,73600.0,5.751,5.7594,5.7343,5.7594,73600.0
2011-10-05 10:50:00,6.89,6.91,6.88,6.89,61200.0,5.7594,5.7761,5.751,5.7594,61200.0
2011-10-05 10:55:00,6.9,6.91,6.89,6.9,67200.0,5.7678,5.7761,5.7594,5.7678,67200.0
2011-10-05 11:00:00,6.9,6.91,6.89,6.9,92400.0,5.7678,5.7761,5.7594,5.7678,92400.0
2011-10-05 11:05:00,6.91,6.91,6.88,6.89,54800.0,5.7761,5.7761,5.751,5.7594,54800.0
2011-10-05 11:10:00,6.89,6.89,6.88,6.88,30800.0,5.7594,5.7594,5.751,5.751,30800.0
2011-10-05 11:15:00,6.88,6.88,6.86,6.88,21200.0,5.751,5.751,5.7343,5.751,21200.0
2011-10-05 11:20:00,6.88,6.91,6.88,6.91,16800.0,5.751,5.7761,5.751,5.7761,16800.0
2011-10-05 11:25:00,6.91,6.92,6.9,6.91,33200.0,5.7761,5.7845,5.7678,5.7761,33200.0
2011-10-05 11:30:00,6.9,6.92,6.9,6.92,24400.0,5.7678,5.7845,5.7678,5.7845,24400.0
2011-10-05 11:35:00,6.93,6.95,6.92,6.93,25200.0,5.7928,5.8095,5.7845,5.7928,25200.0
2011-10-05 11:40:00,6.93,6.93,6.91,6.92,36400.0,5.7928,5.7928,5.7761,5.7845,36400.0
2011-10-05 11:45:00,6.92,6.94,6.91,6.94,28800.0,5.7845,5.8012,5.7761,5.8012,28800.0
2011-10-05 11:50:00,6.95,6.95,6.94,6.95,35200.0,5.8095,5.8095,5.8012,5.8095,35200.0
2011-10-05 11:55:00,6.96,6.97,6.96,6.96,41200.0,5.8179,5.8263,5.8179,5.8179,41200.0
2011-10-05 12:00:00,6.96,6.97,6.95,6.95,29200.0,5.8179,5.8263,5.8095,5.8095,29200.0
2011-10-05 12:05:00,6.95,6.96,6.95,6.95,26400.0,5.8095,5.8179,5.8095,5.8095,26400.0
2011-10-05 12:10:00,6.95,6.95,6.93,6.93,144400.0,5.8095,5.8095,5.7928,5.7928,144400.0
2011-10-05 12:15:00,6.93,6.93,6.9,6.9,50000.0,5.7928,5.7928,5.7678,5.7678,50000.0
2011-10-05 12:20:00,6.91,6.92,6.91,6.92,27200.0,5.7761,5.7845,5.7761,5.7845,27200.0
2011-10-05 12:25:00,6.92,6.92,6.9,6.91,42800.0,5.7845,5.7845,5.7678,5.7761,42800.0
2011-10-05 12:30:00,6.9,6.92,6.89,6.91,68800.0,5.7678,5.7845,5.7594,5.7761,68800.0
2011-10-05 12:35:00,6.92,6.93,6.91,6.91,40000.0,5.7845,5.7928,5.7761,5.7761,40000.0
2011-10-05 12:40:00,6.91,6.93,6.91,6.92,40000.0,5.7761,5.7928,5.7761,5.7845,40000.0
2011-10-05 12:45:00,6.91,6.92,6.9,6.92,36400.0,5.7761,5.7845,5.7678,5.7845,36400.0
2011-10-05 12:50:00,6.92,6.94,6.92,6.93,26000.0,5.7845,5.8012,5.7845,5.7928,26000.0
2011-10-05 12:55:00,6.94,6.94,6.92,6.93,38800.0,5.8012,5.8012,5.7845,5.7928,38800.0
2011-10-05 13:00:00,6.93,6.95,6.93,6.95,28400.0,5.7928,5.8095,5.7928,5.8095,28400.0
2011-10-05 13:05:00,6.95,6.97,6.95,6.96,31200.0,5.8095,5.8263,5.8095,5.8179,31200.0
2011-10-05 13:10:00,6.96,6.96,6.93,6.93,42000.0,5.8179,5.8179,5.7928,5.7928,42000.0
2011-10-05 13:15:00,6.93,6.97,6.93,6.96,56000.0,5.7928,5.8263,5.7928,5.8179,56000.0
2011-10-05 13:20:00,6.96,6.98,6.95,6.96,77200.0,5.8179,5.8346,5.8095,5.8179,77200.0
2011-10-05 13:25:00,6.97,6.98,6.96,6.98,20000.0,5.8263,5.8346,5.8179,5.8346,20000.0
2011-10-05 13:30:00,6.98,6.99,6.97,6.97,29200.0,5.8346,5.843,5.8263,5.8263,29200.0
2011-10-05 13:35:00,6.97,6.97,6.95,6.96,26800.0,5.8263,5.8263,5.8095,5.8179,26800.0
2011-10-05 13:40:00,6.96,6.98,6.96,6.97,25600.0,5.8179,5.8346,5.8179,5.8263,25600.0
2011-10-05 13:45:00,6.97,6.99,6.97,6.98,26400.0,5.8263,5.843,5.8263,5.8346,26400.0
2011-10-05 13:50:00,6.98,7.0,6.98,6.99,50800.0,5.8346,5.8513,5.8346,5.843,50800.0
2011-10-05 13:55:00,6.99,7.0,6.99,6.99,28800.0,5.843,5.8513,5.843,5.843,28800.0
2011-10-05 14:00:00,6.99,7.0,6.98,6.99,43200.0,5.843,5.8513,5.8346,5.843,43200.0
2011-10-05 14:05:00,6.98,6.99,6.97,6.97,32000.0,5.8346,5.843,5.8263,5.8263,32000.0
2011-10-05 14:10:00,6.97,6.99,6.97,6.99,34000.0,5.8263,5.843,5.8263,5.843,34000.0
2011-10-05 14:15:00,6.99,7.0,6.99,7.0,60000.0,5.843,5.8513,5.843,5.8513,60000.0
2011-10-05 14:20:00,7.0,7.0,6.99,7.0,39200.0,5.8513,5.8513,5.843,5.8513,39200.0
2011-10-05 14:25:00,7.0,7.01,6.99,6.99,52800.0,5.8513,5.8597,5.843,5.843,52800.0
2011-10-05 14:30:00,6.99,7.0,6.96,6.96,47600.0,5.843,5.8513,5.8179,5.8179,47600.0
2011-10-05 14:35:00,6.97,6.97,6.95,6.96,42800.0,5.8263,5.8263,5.8095,5.8179,42800.0
2011-10-05 14:40:00,6.96,6.98,6.96,6.98,31200.0,5.8179,5.8346,5.8179,5.8346,31200.0
2011-10-05 14:45:00,6.98,7.01,6.97,7.01,82800.0,5.8346,5.8597,5.8263,5.8597,82800.0
2011-10-05 14:50:00,7.01,7.02,7.0,7.02,75200.0,5.8597,5.8681,5.8513,5.8681,75200.0
2011-10-05 14:55:00,7.02,7.02,7.0,7.0,49600.0,5.8681,5.8681,5.8513,5.8513,49600.0
2011-10-05 15:00:00,7.0,7.0,6.96,6.97,109600.0,5.8513,5.8513,5.8179,5.8263,109600.0
2011-10-05 15:05:00,6.97,6.97,6.95,6.96,81600.0,5.8263,5.8263,5.8095,5.8179,81600.0
2011-10-05 15:10:00,6.96,6.98,6.96,6.98,31200.0,5.8179,5.8346,5.8179,5.8346,31200.0
2011-10-05 15:15:00,6.98,7.0,6.97,6.99,62800.0,5.8346,5.8513,5.8263,5.843,62800.0
2011-10-05 15:20:00,6.99,6.99,6.95,6.95,95600.0,5.843,5.843,5.8095,5.8095,95600.0
2011-10-05 15:25:00,6.96,6.99,6.96,6.97,61200.0,5.8179,5.843,5.8179,5.8263,61200.0
2011-10-05 15:30:00,6.98,7.03,6.98,7.03,92800.0,5.8346,5.8764,5.8346,5.8764,92800.0
2011-10-05 15:35:00,7.03,7.04,7.02,7.04,48800.0,5.8764,5.8848,5.8681,5.8848,48800.0
2011-10-05 15:40:00,7.04,7.04,7.03,7.04,112800.0,5.8848,5.8848,5.8764,5.8848,112800.0
2011-10-05 15:45:00,7.03,7.04,7.01,7.02,268000.0,5.8764,5.8848,5.8597,5.8681,268000.0
2011-10-05 15:50:00,7.02,7.04,7.01,7.03,210400.0,5.8681,5.8848,5.8597,5.8764,210400.0
2011-10-05 15:55:00,7.03,7.04,7.02,7.03,400400.0,5.8764,5.8848,5.8681,5.8764,400400.0
2011-10-06 09:30:00,7.04,7.04,6.98,6.98,30400.0,5.8848,5.8848,5.8346,5.8346,30400.0
2011-10-06 09:35:00,7.0,7.01,6.95,7.01,112400.0,5.8513,5.8597,5.8095,5.8597,112400.0
2011-10-06 09:40:00,6.99,7.02,6.98,6.99,124800.0,5.843,5.8681,5.8346,5.843,124800.0
2011-10-06 09:45:00,6.99,7.01,6.95,6.98,134000.0,5.843,5.8597,5.8095,5.8346,134000.0
2011-10-06 09:50:00,6.98,6.98,6.94,6.97,66800.0,5.8346,5.8346,5.8012,5.8263,66800.0
2011-10-06 09:55:00,6.98,7.0,6.96,6.99,51200.0,5.8346,5.8513,5.8179,5.843,51200.0
2011-10-06 10:00:00,6.99,7.01,6.97,7.01,60000.0,5.843,5.8597,5.8263,5.8597,60000.0
2011-10-06 10:05:00,7.01,7.03,7.0,7.03,46000.0,5.8597,5.8764,5.8513,5.8764,46000.0
2011-10-06 10:10:00,7.03,7.06,7.03,7.06,31600.0,5.8764,5.9015,5.8764,5.9015,31600.0
2011-10-06 10:15:00,7.05,7.05,7.03,7.04,27600.0,5.8931,5.8931,5.8764,5.8848,27600.0
2011-10-06 10:20:00,7.04,7.07,7.04,7.07,50800.0,5.8848,5.9099,5.8848,5.9099,50800.0
2011-10-06 10:25:00,7.07,7.08,7.05,7.07,58800.0,5.9099,5.9182,5.8931,5.9099,58800.0
2011-10-06 10:30:00,7.07,7.09,7.06,7.09,54800.0,5.9099,5.9266,5.9015,5.9266,54800.0
2011-10-06 10:35:00,7.09,7.1,7.06,7.06,76000.0,5.9266,5.9349,5.9015,5.9015,76000.0
2011-10-06 10:40:00,7.06,7.08,7.06,7.07,68800.0,5.9015,5.9182,5.9015,5.9099,68800.0
2011-10-06 10:45:00,7.07,7.08,7.06,7.06,47200.0,5.9099,5.9182,5.9015,5.9015,47200.0
2011-10-06 10:50:00,7.06,7.07,7.06,7.07,24000.0,5.9015,5.9099,5.9015,5.9099,24000.0
2011-10-06 10:55:00,7.08,7.09,7.05,7.05,44800.0,5.9182,5.9266,5.8931,5.8931,44800.0
2011-10-06 11:00:00,7.05,7.08,7.04,7.07,34000.0,5.8931,5.9182,5.8848,5.9099,34000.0
2011-10-06 11:05:00,7.06,7.07,7.05,7.07,42000.0,5.9015,5.9099,5.8931,5.9099,42000.0
2011-10-06 11:10:00,7.07,7.08,7.07,7.07,44000.0,5.9099,5.9182,5.9099,5.9099,44000.0
2011-10-06 11:15:00,7.07,7.08,7.05,7.06,36400.0,5.9099,5.9182,5.8931,5.9015,36400.0
2011-10-06 11:20:00,7.06,7.06,7.04,7.04,35600.0,5.9015,5.9015,5.8848,5.8848,35600.0
2011-10-06 11:25:00,7.04,7.06,7.04,7.06,63200.0,5.8848,5.9015,5.8848,5.9015,63200.0
2011-10-06 11:30:00,7.07,7.09,7.06,7.07,66800.0,5.9099,5.9266,5.9015,5.9099,66800.0
2011-10-06 11:35:00,7.07,7.09,7.06,7.09,28800.0,5.9099,5.9266,5.9015,5.9266,28800.0
2011-10-06 11:40:00,7.09,7.1,7.08,7.1,32000.0,5.9266,5.9349,5.9182,5.9349,32000.0
2011-10-06 11:45:00,7.1,7.11,7.08,7.08,44000.0,5.9349,5.9433,5.9182,5.9182,44000.0
2011-10-06 11:50:00,7.08,7.1,7.08,7.09,24800.0,5.9182,5.9349,5.9182,5.9266,24800.0
2011-10-06 11:55:00,7.1,7.1,7.08,7.1,20400.0,5.9349,5.9349,5.9182,5.9349,20400.0
2011-10-06 12:00:00,7.1,7.11,7.09,7.09,49600.0,5.9349,5.9433,5.9266,5.9266,49600.0
2011-10-06 12:05:00,7.09,7.09,7.07,7.08,77600.0,5.9266,5.9266,5.9099,5.9182,77600.0
2011-10-06 12:10:00,7.08,7.08,7.07,7.08,87200.0,5.9182,5.9182,5.9099,5.9182,87200.0
2011-10-06 12:15:00,7.08,7.09,7.07,7.08,39200.0,5.9182,5.9266,5.9099,5.9182,39200.0
2011-10-06 12:20:00,7.07,7.09,7.07,7.09,31600.0,5.9099,5.9266,5.9099,5.9266,31600.0
2011-10-06 12:25:00,7.08,7.08,7.07,7.08,15600.0,5.9182,5.9182,5.9099,5.9182,15600.0
2011-10-06 12:30:00,7.08,7.09,7.08,7.08,37200.0,5.9182,5.9266,5.9182,5.9182,37200.0
2011-10-06 12:35:00,7.07,7.09,7.07,7.09,18400.0,5.9099,5.9266,5.9099,5.9266,18400.0
2011-10-06 12:40:00,7.09,7.09,7.07,7.07,21600.0,5.9266,5.9266,5.9099,5.9099,21600.0
2011-10-06 12:45:00,7.07,7.08,7.06,7.08,14800.0,5.9099,5.9182,5.9015,5.9182,14800.0
2011-10-06 12:50:00,7.08,7.08,7.06,7.07,23200.0,5.9182,5.9182,5.9015,5.9099,23200.0
2011-10-06 12:55:00,7.07,7.07,7.06,7.07,16400.0,5.9099,5.9099,5.9015,5.9099,16400.0
2011-10-06 13:00:00,7.06,7.07,7.05,7.06,29600.0,5.9015,5.9099,5.8931,5.9015,29600.0
2011-10-06 13:05:00,7.06,7.07,7.05,7.07,26000.0,5.9015,5.9099,5.8931,5.9099,26000.0
2011-10-06 13:10:00,7.07,7.09,7.07,7.08,10000.0,5.9099,5.9266,5.9099,5.9182,10000.0
2011-10-06 13:15:00,7.08,7.08,7.06,7.07,24000.0,5.9182,5.9182,5.9015,5.9099,24000.0
2011-10-06 13:20:00,7.07,7.08,7.07,7.08,22800.0,5.9099,5.9182,5.9099,5.9182,22800.0
2011-10-06 13:25:00,7.09,7.09,7.06,7.06,34400.0,5.9266,5.9266,5.9015,5.9015,34400.0
2011-10-06 13:30:00,7.06,7.08,7.06,7.07,27600.0,5.9015,5.9182,5.9015,5.9099,27600.0
2011-10-06 13:35:00,7.07,7.07,7.06,7.06,22400.0,5.9099,5.9099,5.9015,5.9015,22400.0
2011-10-06 13:40:00,7.06,7.08,7.05,7.06,34000.0,5.9015,5.9182,5.8931,5.9015,34000.0
2011-10-06 13:45:00,7.05,7.07,7.05,7.07,28400.0,5.8931,5.9099,5.8931,5.9099,28400.0
2011-10-06 13:50:00,7.07,7.09,7.07,7.08,12800.0,5.9099,5.9266,5.9099,5.9182,12800.0
2011-10-06 13:55:00,7.08,7.09,7.07,7.08,19600.0,5.9182,5.9266,5.9099,5.9182,19600.0
2011-10-06 14:00:00,7.08,7.09,7.06,7.08,47600.0,5.9182,5.9266,5.9015,5.9182,47600.0
2011-10-06 14:05:00,7.08,7.09,7.08,7.09,15200.0,5.9182,5.9266,5.9182,5.9266,15200.0
2011-10-06 14:10:00,7.09,7.09,7.09,7.09,18000.0,5.9266,5.9266,5.9266,5.9266,18000.0
2011-10-06 14:15:00,7.09,7.09,7.08,7.09,57200.0,5.9266,5.9266,5.9182,5.9266,57200.0
2011-10-06 14:20:00,7.09,7.09,7.08,7.09,48800.0,5.9266,5.9266,5.9182,5.9266,48800.0
2011-10-06 14:25:00,7.09,7.09,7.08,7.09,21200.0,5.9266,5.9266,5.9182,5.9266,21200.0
2011-10-06 14:30:00,7.09,7.09,7.08,7.08,52400.0,5.9266,5.9266,5.9182,5.9182,52400.0
2011-10-06 14:35:00,7.08,7.08,7.08,7.08,27200.0,5.9182,5.9182,5.9182,5.9182,27200.0
2011-10-06 14:40:00,7.08,7.09,7.07,7.08,52400.0,5.9182,5.9266,5.9099,5.9182,52400.0
2011-10-06 14:45:00,7.07,7.08,7.06,7.07,46800.0,5.9099,5.9182,5.9015,5.9099,46800.0
2011-10-06 14:50:00,7.07,7.09,7.06,7.09,38000.0,5.9099,5.9266,5.9015,5.9266,38000.0
2011-10-06 14:55:00,7.09,7.09,7.08,7.09,42400.0,5.9266,5.9266,5.9182,5.9266,42400.0
2011-10-06 15:00:00,7.09,7.09,7.08,7.09,74000.0,5.9266,5.9266,5.9182,5.9266,74000.0
2011-10-06 15:05:00,7.09,7.09,7.08,7.09,49600.0,5.9266,5.9266,5.9182,5.9266,49600.0
2011-10-06 15:10:00,7.1,7.1,7.07,7.07,50400.0,5.9349,5.9349,5.9099,5.9099,50400.0
2011-10-06 15:15:00,7.06,7.08,7.06,7.07,50800.0,5.9015,5.9182,5.9015,5.9099,50800.0
2011-10-06 15:20:00,7.07,7.08,7.07,7.07,44000.0,5.9099,5.9182,5.9099,5.9099,44000.0
2011-10-06 15:25:00,7.07,7.09,7.07,7.07,70800.0,5.9099,5.9266,5.9099,5.9099,70800.0
2011-10-06 15:30:00,7.07,7.09,7.06,7.08,105200.0,5.9099,5.9266,5.9015,5.9182,105200.0
2011-10-06 15:35:00,7.07,7.1,7.06,7.09,76000.0,5.9099,5.9349,5.9015,5.9266,76000.0
2011-10-06 15:40:00,7.09,7.11,7.09,7.11,133200.0,5.9266,5.9433,5.9266,5.9433,133200.0
2011-10-06 15:45:00,7.11,7.11,7.09,7.1,114800.0,5.9433,5.9433,5.9266,5.9349,114800.0
2011-10-06 15:50:00,7.1,7.11,7.1,7.11,88800.0,5.9349,5.9433,5.9349,5.9433,88800.0
2011-10-06 15:55:00,7.11,7.13,7.11,7.13,195200.0,5.9433,5.96,5.9433,5.96,195200.0
2011-10-07 09:30:00,7.16,7.19,7.13,7.14,13600.0,5.9851,6.0102,5.96,5.9684,13600.0
2011-10-07 09:35:00,7.14,7.14,7.1,7.1,62000.0,5.9684,5.9684,5.9349,5.9349,62000.0
2011-10-07 09:40:00,7.1,7.13,7.09,7.12,44800.0,5.9349,5.96,5.9266,5.9517,44800.0
2011-10-07 09:45:00,7.12,7.13,7.11,7.13,30000.0,5.9517,5.96,5.9433,5.96,30000.0
2011-10-07 09:50:00,7.12,7.13,7.09,7.13,30800.0,5.9517,5.96,5.9266,5.96,30800.0
2011-10-07 09:55:00,7.12,7.14,7.1,7.12,34400.0,5.9517,5.9684,5.9349,5.9517,34400.0
2011-10-07 10:00:00,7.12,7.13,7.09,7.13,43200.0,5.9517,5.96,5.9266,5.96,43200.0
2011-10-07 10:05:00,7.13,7.14,7.11,7.12,22400.0,5.96,5.9684,5.9433,5.9517,22400.0
2011-10-07 10:10:00,7.12,7.15,7.12,7.15,36000.0,5.9517,5.9767,5.9517,5.9767,36000.0
2011-10-07 10:15:00,7.15,7.16,7.14,7.14,52000.0,5.9767,5.9851,5.9684,5.9684,52000.0
2011-10-07 10:20:00,7.14,7.15,7.13,7.15,15200.0,5.9684,5.9767,5.96,5.9767,15200.0
2011-10-07 10:25:00,7.15,7.15,7.12,7.13,19600.0,5.9767,5.9767,5.9517,5.96,19600.0
2011-10-07 10:30:00,7.14,7.15,7.13,7.14,25200.0,5.9684,5.9767,5.96,5.9684,25200.0
2011-10-07 10:35:00,7.14,7.14,7.12,7.13,17200.0,5.9684,5.9684,5.9517,5.96,17200.0
2011-10-07 10:40:00,7.13,7.14,7.12,7.13,26000.0,5.96,5.9684,5.9517,5.96,26000.0
2011-10-07 10:45:00,7.13,7.13,7.1,7.11,16400.0,5.96,5.96,5.9349,5.9433,16400.0
2011-10-07 10:50:00,7.1,7.13,7.1,7.11,22800.0,5.9349,5.96,5.9349,5.9433,22800.0
2011-10-07 10:55:00,7.11,7.11,7.09,7.09,13200.0,5.9433,5.9433,5.9266,5.9266,13200.0
2011-10-07 11:00:00,7.09,7.09,7.07,7.08,31600.0,5.9266,5.9266,5.9099,5.9182,31600.0
2011-10-07 11:05:00,7.08,7.09,7.07,7.08,16800.0,5.9182,5.9266,5.9099,5.9182,16800.0
2011-10-07 11:10:00,7.08,7.09,7.05,7.06,65600.0,5.9182,5.9266,5.8931,5.9015,65600.0
2011-10-07 11:15:00,7.06,7.07,7.06,7.06,41600.0,5.9015,5.9099,5.9015,5.9015,41600.0
2011-10-07 11:20:00,7.06,7.08,7.04,7.08,36000.0,5.9015,5.9182,5.8848,5.9182,36000.0
2011-10-07 11:25:00,7.07,7.09,7.07,7.09,15600.0,5.9099,5.9266,5.9099,5.9266,15600.0
2011-10-07 11:30:00,7.09,7.09,7.07,7.08,11600.0,5.9266,5.9266,5.9099,5.9182,11600.0
2011-10-07 11:35:00,7.07,7.08,7.06,7.06,13200.0,5.9099,5.9182,5.9015,5.9015,13200.0
2011-10-07 11:40:00,7.07,7.08,7.07,7.08,11200.0,5.9099,5.9182,5.9099,5.9182,11200.0
2011-10-07 11:45:00,7.08,7.1,7.08,7.08,16800.0,5.9182,5.9349,5.9182,5.9182,16800.0
2011-10-07 11:50:00,7.08,7.1,7.08,7.1,13200.0,5.9182,5.9349,5.9182,5.9349,13200.0
2011-10-07 11:55:00,7.1,7.1,7.08,7.1,13200.0,5.9349,5.9349,5.9182,5.9349,13200.0
2011-10-07 12:00:00,7.1,7.1,7.04,7.08,86800.0,5.9349,5.9349,5.8848,5.9182,86800.0
2011-10-07 12:05:00,7.08,7.09,7.07,7.09,25200.0,5.9182,5.9266,5.9099,5.9266,25200.0
2011-10-07 12:10:00,7.08,7.09,7.05,7.07,35600.0,5.9182,5.9266,5.8931,5.9099,35600.0
2011-10-07 12:15:00,7.07,7.07,7.02,7.03,31200.0,5.9099,5.9099,5.8681,5.8764,31200.0
2011-10-07 12:20:00,7.03,7.04,7.0,7.02,30800.0,5.8764,5.8848,5.8513,5.8681,30800.0
2011-10-07 12:25:00,7.02,7.04,7.01,7.03,20800.0,5.8681,5.8848,5.8597,5.8764,20800.0
2011-10-07 12:30:00,7.03,7.03,7.01,7.03,9200.0,5.8764,5.8764,5.8597,5.8764,9200.0
2011-10-07 12:35:00,7.03,7.04,7.02,7.03,10000.0,5.8764,5.8848,5.8681,5.8764,10000.0
2011-10-07 12:40:00,7.03,7.03,6.99,6.99,24000.0,5.8764,5.8764,5.843,5.843,24000.0
2011-10-07 12:45:00,7.0,7.02,6.99,7.02,12000.0,5.8513,5.8681,5.843,5.8681,12000.0
2011-10-07 12:50:00,7.02,7.02,7.0,7.0,20400.0,5.8681,5.8681,5.8513,5.8513,20400.0
2011-10-07 12:55:00,7.0,7.01,6.99,7.0,9200.0,5.8513,5.8597,5.843,5.8513,9200.0
2011-10-07 13:00:00,7.0,7.01,7.0,7.01,8400.0,5.8513,5.8597,5.8513,5.8597,8400.0
2011-10-07 13:05:00,7.0,7.01,6.99,6.99,11200.0,5.8513,5.8597,5.843,5.843,11200.0
2011-10-07 13:10:00,6.99,7.01,6.99,7.01,9200.0,5.843,5.8597,5.843,5.8597,9200.0
2011-10-07 13:15:00,7.01,7.02,7.01,7.02,12800.0,5.8597,5.8681,5.8597,5.8681,12800.0
2011-10-07 13:20:00,7.02,7.02,7.01,7.02,9200.0,5.8681,5.8681,5.8597,5.8681,9200.0
2011-10-07 13:25:00,7.03,7.04,7.02,7.02,12400.0,5.8764,5.8848,5.8681,5.8681,12400.0
2011-10-07 13:30:00,7.02,7.02,7.02,7.02,13200.0,5.8681,5.8681,5.8681,5.8681,13200.0
2011-10-07 13:35:00,7.02,7.02,7.01,7.02,8400.0,5.8681,5.8681,5.8597,5.8681,8400.0
2011-10-07 13:40:00,7.02,7.02,7.01,7.01,9200.0,5.8681,5.8681,5.8597,5.8597,9200.0
2011-10-07 13:45:00,7.02,7.04,7.02,7.03,14800.0,5.8681,5.8848,5.8681,5.8764,14800.0
2011-10-07 13:50:00,7.04,7.04,7.03,7.04,12000.0,5.8848,5.8848,5.8764,5.8848,12000.0
2011-10-07 13:55:00,7.04,7.06,7.04,7.05,12000.0,5.8848,5.9015,5.8848,5.8931,12000.0
2011-10-07 14:00:00,7.06,7.07,7.06,7.06,14800.0,5.9015,5.9099,5.9015,5.9015,14800.0
2011-10-07 14:05:00,7.07,7.07,7.05,7.06,12400.0,5.9099,5.9099,5.8931,5.9015,12400.0
2011-10-07 14:10:00,7.06,7.06,7.04,7.05,18800.0,5.9015,5.9015,5.8848,5.8931,18800.0
2011-10-07 14:15:00,7.05,7.07,7.05,7.06,18800.0,5.8931,5.9099,5.8931,5.9015,18800.0
2011-10-07 14:20:00,7.06,7.09,7.06,7.08,22000.0,5.9015,5.9266,5.9015,5.9182,22000.0
2011-10-07 14:25:00,7.08,7.1,7.06,7.06,32800.0,5.9182,5.9349,5.9015,5.9015,32800.0
2011-10-07 14:30:00,7.07,7.08,7.06,7.08,13200.0,5.9099,5.9182,5.9015,5.9182,13200.0
2011-10-07 14:35:00,7.08,7.1,7.07,7.08,27200.0,5.9182,5.9349,5.9099,5.9182,27200.0
2011-10-07 14:40:00,7.08,7.08,7.05,7.05,20400.0,5.9182,5.9182,5.8931,5.8931,20400.0
2011-10-07 14:45:00,7.06,7.08,7.05,7.06,36800.0,5.9015,5.9182,5.8931,5.9015,36800.0
2011-10-07 14:50:00,7.06,7.08,7.05,7.06,30000.0,5.9015,5.9182,5.8931,5.9015,30000.0
2011-10-07 14:55:00,7.07,7.09,7.06,7.07,32800.0,5.9099,5.9266,5.9015,5.9099,32800.0
2011-10-07 15:00:00,7.06,7.08,7.06,7.07,25600.0,5.9015,5.9182,5.9015,5.9099,25600.0
2011-10-07 15:05:00,7.07,7.09,7.07,7.09,43200.0,5.9099,5.9266,5.9099,5.9266,43200.0
2011-10-07 15:10:00,7.09,7.09,7.08,7.09,44800.0,5.9266,5.9266,5.9182,5.9266,44800.0
2011-10-07 15:15:00,7.09,7.13,7.09,7.11,23600.0,5.9266,5.96,5.9266,5.9433,23600.0
2011-10-07 15:20:00,7.11,7.14,7.11,7.14,16000.0,5.9433,5.9684,5.9433,5.9684,16000.0
2011-10-07 15:25:00,7.14,7.16,7.14,7.15,42800.0,5.9684,5.9851,5.9684,5.9767,42800.0
2011-10-07 15:30:00,7.15,7.16,7.14,7.15,24800.0,5.9767,5.9851,5.9684,5.9767,24800.0
2011-10-07 15:35:00,7.15,7.16,7.12,7.12,20800.0,5.9767,5.9851,5.9517,5.9517,20800.0
2011-10-07 15:40:00,7.12,7.12,7.1,7.11,61200.0,5.9517,5.9517,5.9349,5.9433,61200.0
2011-10-07 15:45:00,7.12,7.12,7.1,7.1,50800.0,5.9517,5.9517,5.9349,5.9349,50800.0
2011-10-07 15:50:00,7.1,7.1,7.05,7.08,114000.0,5.9349,5.9349,5.8931,5.9182,114000.0
2011-10-07 15:55:00,7.08,7.09,7.04,7.05,158400.0,5.9182,5.9266,5.8848,5.8931,158400.0
2011-10-10 09:30:00,7.17,7.17,7.09,7.15,30000.0,5.9934,5.9934,5.9266,5.9767,30000.0
2011-10-10 09:35:00,7.15,7.16,7.13,7.14,40000.0,5.9767,5.9851,5.96,5.9684,40000.0
2011-10-10 09:40:00,7.14,7.16,7.12,7.12,28000.0,5.9684,5.9851,5.9517,5.9517,28000.0
2011-10-10 09:45:00,7.12,7.13,7.1,7.11,38000.0,5.9517,5.96,5.9349,5.9433,38000.0
2011-10-10 09:50:00,7.12,7.15,7.12,7.13,64000.0,5.9517,5.9767,5.9517,5.96,64000.0
2011-10-10 09:55:00,7.14,7.15,7.13,7.13,45600.0,5.9684,5.9767,5.96,5.96,45600.0
2011-10-10 10:00:00,7.13,7.15,7.13,7.14,26000.0,5.96,5.9767,5.96,5.9684,26000.0
2011-10-10 10:05:00,7.14,7.14,7.12,7.13,25600.0,5.9684,5.9684,5.9517,5.96,25600.0
2011-10-10 10:10:00,7.13,7.15,7.13,7.14,42400.0,5.96,5.9767,5.96,5.9684,42400.0
2011-10-10 10:15:00,7.14,7.16,7.13,7.16,27600.0,5.9684,5.9851,5.96,5.9851,27600.0
2011-10-10 10:20:00,7.16,7.17,7.15,7.16,21200.0,5.9851,5.9934,5.9767,5.9851,21200.0
2011-10-10 10:25:00,7.15,7.16,7.15,7.15,21200.0,5.9767,5.9851,5.9767,5.9767,21200.0
2011-10-10 10:30:00,7.15,7.16,7.15,7.16,18800.0,5.9767,5.9851,5.9767,5.9851,18800.0
2011-10-10 10:35:00,7.16,7.17,7.15,7.16,12800.0,5.9851,5.9934,5.9767,5.9851,12800.0
2011-10-10 10:40:00,7.16,7.17,7.16,7.17,14400.0,5.9851,5.9934,5.9851,5.9934,14400.0
2011-10-10 10:45:00,7.17,7.19,7.17,7.17,22400.0,5.9934,6.0102,5.9934,5.9934,22400.0
2011-10-10 10:50:00,7.17,7.18,7.17,7.18,70400.0,5.9934,6.0018,5.9934,6.0018,70400.0
2011-10-10 10:55:00,7.18,7.18,7.18,7.18,24000.0,6.0018,6.0018,6.0018,6.0018,24000.0
2011-10-10 11:00:00,7.18,7.18,7.16,7.16,26800.0,6.0018,6.0018,5.9851,5.9851,26800.0
2011-10-10 11:05:00,7.16,7.17,7.14,7.15,71600.0,5.9851,5.9934,5.9684,5.9767,71600.0
2011-10-10 11:10:00,7.15,7.15,7.14,7.14,26000.0,5.9767,5.9767,5.9684,5.9684,26000.0
2011-10-10 11:15:00,7.14,7.16,7.14,7.16,22800.0,5.9684,5.9851,5.9684,5.9851,22800.0
2011-10-10 11:20:00,7.16,7.17,7.15,7.17,83200.0,5.9851,5.9934,5.9767,5.9934,83200.0
2011-10-10 11:25:00,7.17,7.18,7.16,7.18,54000.0,5.9934,6.0018,5.9851,6.0018,54000.0
2011-10-10 11:30:00,7.18,7.18,7.18,7.18,19200.0,6.0018,6.0018,6.0018,6.0018,19200.0
2011-10-10 11:35:00,7.18,7.19,7.18,7.19,7200.0,6.0018,6.0102,6.0018,6.0102,7200.0
2011-10-10 11:40:00,7.2,7.2,7.19,7.19,10400.0,6.0185,6.0185,6.0102,6.0102,10400.0
2011-10-10 11:45:00,7.2,7.2,7.18,7.18,16400.0,6.0185,6.0185,6.0018,6.0018,16400.0
2011-10-10 11:50:00,7.18,7.18,7.18,7.18,20400.0,6.0018,6.0018,6.0018,6.0018,20400.0
2011-10-10 11:55:00,7.18,7.19,7.18,7.18,31600.0,6.0018,6.0102,6.0018,6.0018,31600.0
2011-10-10 12:00:00,7.18,7.18,7.18,7.18,12000.0,6.0018,6.0018,6.0018,6.0018,12000.0
2011-10-10 12:05:00,7.18,7.18,7.17,7.18,127200.0,6.0018,6.0018,5.9934,6.0018,127200.0
2011-10-10 12:10:00,7.18,7.19,7.17,7.18,26400.0,6.0018,6.0102,5.9934,6.0018,26400.0
2011-10-10 12:15:00,7.18,7.18,7.17,7.17,33600.0,6.0018,6.0018,5.9934,5.9934,33600.0
2011-10-10 12:20:00,7.17,7.18,7.17,7.18,24800.0,5.9934,6.0018,5.9934,6.0018,24800.0
2011-10-10 12:25:00,7.18,7.18,7.18,7.18,13200.0,6.0018,6.0018,6.0018,6.0018,13200.0
2011-10-10 12:30:00,7.18,7.18,7.18,7.18,26400.0,6.0018,6.0018,6.0018,6.0018,26400.0
2011-10-10 12:35:00,7.18,7.18,7.17,7.17,52800.0,6.0018,6.0018,5.9934,5.9934,52800.0
2011-10-10 12:40:00,7.17,7.17,7.17,7.17,28800.0,5.9934,5.9934,5.9934,5.9934,28800.0
2011-10-10 12:45:00,7.17,7.18,7.17,7.18,28800.0,5.9934,6.0018,5.9934,6.0018,28800.0
2011-10-10 12:50:00,7.18,7.18,7.16,7.17,25200.0,6.0018,6.0018,5.9851,5.9934,25200.0
2011-10-10 12:55:00,7.17,7.17,7.17,7.17,28400.0,5.9934,5.9934,5.9934,5.9934,28400.0
2011-10-10 13:00:00,7.17,7.17,7.16,7.17,42800.0,5.9934,5.9934,5.9851,5.9934,42800.0
2011-10-10 13:05:00,7.17,7.17,7.17,7.17,24400.0,5.9934,5.9934,5.9934,5.9934,24400.0
2011-10-10 13:10:00,7.17,7.17,7.17,7.17,35600.0,5.9934,5.9934,5.9934,5.9934,35600.0
2011-10-10 13:15:00,7.17,7.17,7.17,7.17,25200.0,5.9934,5.9934,5.9934,5.9934,25200.0
2011-10-10 13:20:00,7.17,7.18,7.17,7.18,44400.0,5.9934,6.0018,5.9934,6.0018,44400.0
2011-10-10 13:25:00,7.18,7.18,7.18,7.18,15600.0,6.0018,6.0018,6.0018,6.0018,15600.0
2011-10-10 13:30:00,7.18,7.18,7.18,7.18,33200.0,6.0018,6.0018,6.0018,6.0018,33200.0
2011-10-10 13:35:00,7.18,7.18,7.17,7.18,23200.0,6.0018,6.0018,5.9934,6.0018,23200.0
2011-10-10 13:40:00,7.18,7.19,7.18,7.18,24000.0,6.0018,6.0102,6.0018,6.0018,24000.0
2011-10-10 13:45:00,7.18,7.19,7.18,7.19,15600.0,6.0018,6.0102,6.0018,6.0102,15600.0
2011-10-10 13:50:00,7.19,7.19,7.18,7.18,16000.0,6.0102,6.0102,6.0018,6.0018,16000.0
2011-10-10 13:55:00,7.19,7.19,7.18,7.18,40400.0,6.0102,6.0102,6.0018,6.0018,40400.0
2011-10-10 14:00:00,7.18,7.18,7.18,7.18,34000.0,6.0018,6.0018,6.0018,6.0018,34000.0
2011-10-10 14:05:00,7.18,7.18,7.17,7.18,30000.0,6.0018,6.0018,5.9934,6.0018,30000.0
2011-10-10 14:10:00,7.17,7.19,7.17,7.19,24400.0,5.9934,6.0102,5.9934,6.0102,24400.0
2011-10-10 14:15:00,7.19,7.19,7.18,7.18,28400.0,6.0102,6.0102,6.0018,6.0018,28400.0
2011-10-10 14:20:00,7.18,7.19,7.18,7.18,30400.0,6.0018,6.0102,6.0018,6.0018,30400.0
2011-10-10 14:25:00,7.19,7.19,7.18,7.18,38800.0,6.0102,6.0102,6.0018,6.0018,38800.0
2011-10-10 14:30:00,7.18,7.19,7.18,7.18,23600.0,6.0018,6.0102,6.0018,6.0018,23600.0
2011-10-10 14:35:00,7.18,7.18,7.18,7.18,10400.0,6.0018,6.0018,6.0018,6.0018,10400.0
2011-10-10 14:40:00,7.18,7.18,7.17,7.18,18000.0,6.0018,6.0018,5.9934,6.0018,18000.0
2011-10-10 14:45:00,7.18,7.18,7.18,7.18,10400.0,6.0018,6.0018,6.0018,6.0018,10400.0
2011-10-10 14:50:00,7.18,7.18,7.18,7.18,10800.0,6.0018,6.0018,6.0018,6.0018,10800.0
2011-10-10 14:55:00,7.18,7.18,7.17,7.18,18400.0,6.0018,6.0018,5.9934,6.0018,18400.0
2011-10-10 15:00:00,7.18,7.18,7.18,7.18,20400.0,6.0018,6.0018,6.0018,6.0018,20400.0
2011-10-10 15:05:00,7.18,7.18,7.16,7.16,60400.0,6.0018,6.0018,5.9851,5.9851,60400.0
2011-10-10 15:10:00,7.16,7.16,7.14,7.15,22800.0,5.9851,5.9851,5.9684,5.9767,22800.0
2011-10-10 15:15:00,7.15,7.16,7.15,7.16,16400.0,5.9767,5.9851,5.9767,5.9851,16400.0
2011-10-10 15:20:00,7.16,7.16,7.13,7.13,26800.0,5.9851,5.9851,5.96,5.96,26800.0
2011-10-10 15:25:00,7.13,7.16,7.13,7.15,33200.0,5.96,5.9851,5.96,5.9767,33200.0
2011-10-10 15:30:00,7.15,7.17,7.13,7.16,45200.0,5.9767,5.9934,5.96,5.9851,45200.0
2011-10-10 15:35:00,7.16,7.17,7.15,7.16,50000.0,5.9851,5.9934,5.9767,5.9851,50000.0
2011-10-10 15:40:00,7.17,7.18,7.15,7.18,83600.0,5.9934,6.0018,5.9767,6.0018,83600.0
2011-10-10 15:45:00,7.19,7.19,7.18,7.18,56800.0,6.0102,6.0102,6.0018,6.0018,56800.0
2011-10-10 15:50:00,7.2,7.22,7.19,7.22,155600.0,6.0185,6.0352,6.0102,6.0352,155600.0
2011-10-10 15:55:00,7.22,7.24,7.21,7.24,306400.0,6.0352,6.052,6.0269,6.052,306400.0
2011-10-11 09:30:00,7.19,7.25,7.15,7.2,5600.0,6.0102,6.0603,5.9767,6.0185,5600.0
2011-10-11 09:35:00,7.17,7.2,7.17,7.19,11200.0,5.9934,6.0185,5.9934,6.0102,11200.0
2011-10-11 09:40:00,7.18,7.19,7.18,7.19,8400.0,6.0018,6.0102,6.0018,6.0102,8400.0
2011-10-11 09:45:00,7.18,7.23,7.18,7.23,15600.0,6.0018,6.0436,6.0018,6.0436,15600.0
2011-10-11 09:50:00,7.22,7.24,7.21,7.21,66400.0,6.0352,6.052,6.0269,6.0269,66400.0
2011-10-11 09:55:00,7.2,7.21,7.19,7.2,17200.0,6.0185,6.0269,6.0102,6.0185,17200.0
2011-10-11 10:00:00,7.2,7.21,7.18,7.18,10000.0,6.0185,6.0269,6.0018,6.0018,10000.0
2011-10-11 10:05:00,7.18,7.2,7.18,7.2,18000.0,6.0018,6.0185,6.0018,6.0185,18000.0
2011-10-11 10:10:00,7.2,7.21,7.2,7.21,9200.0,6.0185,6.0269,6.0185,6.0269,9200.0
2011-10-11 10:15:00,7.21,7.21,7.2,7.2,13600.0,6.0269,6.0269,6.0185,6.0185,13600.0
2011-10-11 10:20:00,7.21,7.21,7.2,7.21,48800.0,6.0269,6.0269,6.0185,6.0269,48800.0
2011-10-11 10:25:00,7.21,7.21,7.2,7.21,42800.0,6.0269,6.0269,6.0185,6.0269,42800.0
2011-10-11 10:30:00,7.21,7.22,7.2,7.21,28000.0,6.0269,6.0352,6.0185,6.0269,28000.0
2011-10-11 10:35:00,7.21,7.21,7.2,7.2,4400.0,6.0269,6.0269,6.0185,6.0185,4400.0
2011-10-11 10:40:00,7.2,7.21,7.19,7.21,14800.0,6.0185,6.0269,6.0102,6.0269,14800.0
2011-10-11 10:45:00,7.22,7.22,7.19,7.19,38000.0,6.0352,6.0352,6.0102,6.0102,38000.0
2011-10-11 10:50:00,7.19,7.2,7.17,7.18,19600.0,6.0102,6.0185,5.9934,6.0018,19600.0
2011-10-11 10:55:00,7.17,7.17,7.17,7.17,10000.0,5.9934,5.9934,5.9934,5.9934,10000.0
2011-10-11 11:00:00,7.17,7.18,7.16,7.18,10800.0,5.9934,6.0018,5.9851,6.0018,10800.0
2011-10-11 11:05:00,7.18,7.18,7.15,7.16,13600.0,6.0018,6.0018,5.9767,5.9851,13600.0
2011-10-11 11:10:00,7.16,7.17,7.15,7.17,13600.0,5.9851,5.9934,5.9767,5.9934,13600.0
2011-10-11 11:15:00,7.16,7.17,7.15,7.17,12400.0,5.9851,5.9934,5.9767,5.9934,12400.0
2011-10-11 11:20:00,7.17,7.17,7.16,7.16,15200.0,5.9934,5.9934,5.9851,5.9851,15200.0
2011-10-11 11:25:00,7.17,7.18,7.17,7.17,12000.0,5.9934,6.0018,5.9934,5.9934,12000.0
2011-10-11 11:30:00,7.17,7.18,7.17,7.18,10000.0,5.9934,6.0018,5.9934,6.0018,10000.0
2011-10-11 11:35:00,7.18,7.18,7.18,7.18,8400.0,6.0018,6.0018,6.0018,6.0018,8400.0
2011-10-11 11:40:00,7.18,7.19,7.18,7.19,23200.0,6.0018,6.0102,6.0018,6.0102,23200.0
2011-10-11 11:45:00,7.19,7.19,7.18,7.18,8400.0,6.0102,6.0102,6.0018,6.0018,8400.0
2011-10-11 11:50:00,7.18,7.18,7.17,7.17,15200.0,6.0018,6.0018,5.9934,5.9934,15200.0
2011-10-11 11:55:00,7.18,7.2,7.18,7.19,16000.0,6.0018,6.0185,6.0018,6.0102,16000.0
2011-10-11 12:00:00,7.19,7.19,7.18,7.18,10000.0,6.0102,6.0102,6.0018,6.0018,10000.0
2011-10-11 12:05:00,7.18,7.19,7.17,7.19,11200.0,6.0018,6.0102,5.9934,6.0102,11200.0
2011-10-11 12:10:00,7.19,7.2,7.19,7.2,15600.0,6.0102,6.0185,6.0102,6.0185,15600.0
2011-10-11 12:15:00,7.19,7.19,7.18,7.18,9600.0,6.0102,6.0102,6.0018,6.0018,9600.0
2011-10-11 12:20:00,7.18,7.18,7.18,7.18,6000.0,6.0018,6.0018,6.0018,6.0018,6000.0
2011-10-11 12:25:00,7.18,7.18,7.18,7.18,9200.0,6.0018,6.0018,6.0018,6.0018,9200.0
2011-10-11 12:30:00,7.18,7.18,7.16,7.17,8800.0,6.0018,6.0018,5.9851,5.9934,8800.0
2011-10-11 12:35:00,7.16,7.18,7.16,7.16,14400.0,5.9851,6.0018,5.9851,5.9851,14400.0
2011-10-11 12:40:00,7.16,7.17,7.16,7.17,21200.0,5.9851,5.9934,5.9851,5.9934,21200.0
2011-10-11 12:45:00,7.17,7.18,7.16,7.16,16400.0,5.9934,6.0018,5.9851,5.9851,16400.0
2011-10-11 12:50:00,7.16,7.18,7.16,7.18,16000.0,5.9851,6.0018,5.9851,6.0018,16000.0
2011-10-11 12:55:00,7.18,7.19,7.18,7.19,26000.0,6.0018,6.0102,6.0018,6.0102,26000.0
2011-10-11 13:00:00,7.19,7.2,7.18,7.19,12000.0,6.0102,6.0185,6.0018,6.0102,12000.0
2011-10-11 13:05:00,7.19,7.2,7.18,7.19,18000.0,6.0102,6.0185,6.0018,6.0102,18000.0
2011-10-11 13:10:00,7.19,7.19,7.16,7.17,16000.0,6.0102,6.0102,5.9851,5.9934,16000.0
2011-10-11 13:15:00,7.17,7.2,7.17,7.2,22400.0,5.9934,6.0185,5.9934,6.0185,22400.0
2011-10-11 13:20:00,7.2,7.2,7.19,7.19,12400.0,6.0185,6.0185,6.0102,6.0102,12400.0
2011-10-11 13:25:00,7.19,7.2,7.18,7.2,13200.0,6.0102,6.0185,6.0018,6.0185,13200.0
2011-10-11 13:30:00,7.2,7.2,7.2,7.2,5200.0,6.0185,6.0185,6.0185,6.0185,5200.0
2011-10-11 13:35:00,7.2,7.21,7.2,7.2,13600.0,6.0185,6.0269,6.0185,6.0185,13600.0
2011-10-11 13:40:00,7.19,7.19,7.18,7.19,33200.0,6.0102,6.0102,6.0018,6.0102,33200.0
2011-10-11 13:45:00,7.19,7.2,7.18,7.18,30000.0,6.0102,6.0185,6.0018,6.0018,30000.0
2011-10-11 13:50:00,7.18,7.21,7.18,7.21,21200.0,6.0018,6.0269,6.0018,6.0269,21200.0
2011-10-11 13:55:00,7.21,7.21,7.21,7.21,19600.0,6.0269,6.0269,6.0269,6.0269,19600.0
2011-10-11 14:00:00,7.21,7.22,7.21,7.21,32000.0,6.0269,6.0352,6.0269,6.0269,32000.0
2011-10-11 14:05:00,7.2,7.21,7.2,7.2,17200.0,6.0185,6.0269,6.0185,6.0185,17200.0
2011-10-11 14:10:00,7.2,7.21,7.2,7.21,23600.0,6.0185,6.0269,6.0185,6.0269,23600.0
2011-10-11 14:15:00,7.21,7.22,7.21,7.22,58400.0,6.0269,6.0352,6.0269,6.0352,58400.0
2011-10-11 14:20:00,7.21,7.22,7.18,7.2,44400.0,6.0269,6.0352,6.0018,6.0185,44400.0
2011-10-11 14:25:00,7.2,7.21,7.2,7.2,24400.0,6.0185,6.0269,6.0185,6.0185,24400.0
2011-10-11 14:30:00,7.2,7.21,7.2,7.2,18000.0,6.0185,6.0269,6.0185,6.0185,18000.0
2011-10-11 14:35:00,7.21,7.21,7.2,7.2,20800.0,6.0269,6.0269,6.0185,6.0185,20800.0
2011-10-11 14:40:00,7.19,7.21,7.19,7.21,38400.0,6.0102,6.0269,6.0102,6.0269,38400.0
2011-10-11 14:45:00,7.21,7.21,7.2,7.21,18400.0,6.0269,6.0269,6.0185,6.0269,18400.0
2011-10-11 14:50:00,7.2,7.21,7.2,7.21,13200.0,6.0185,6.0269,6.0185,6.0269,13200.0
2011-10-11 14:55:00,7.21,7.22,7.21,7.21,61200.0,6.0269,6.0352,6.0269,6.0269,61200.0
2011-10-11 15:00:00,7.21,7.22,7.21,7.21,118000.0,6.0269,6.0352,6.0269,6.0269,118000.0
2011-10-11 15:05:00,7.21,7.21,7.21,7.21,146400.0,6.0269,6.0269,6.0269,6.0269,146400.0
2011-10-11 15:10:00,7.21,7.23,7.21,7.23,39600.0,6.0269,6.0436,6.0269,6.0436,39600.0
2011-10-11 15:15:00,7.23,7.23,7.21,7.21,61200.0,6.0436,6.0436,6.0269,6.0269,61200.0
2011-10-11 15:20:00,7.21,7.21,7.21,7.21,61600.0,6.0269,6.0269,6.0269,6.0269,61600.0
2011-10-11 15:25:00,7.21,7.21,7.19,7.2,134000.0,6.0269,6.0269,6.0102,6.0185,134000.0
2011-10-11 15:30:00,7.2,7.22,7.2,7.21,130800.0,6.0185,6.0352,6.0185,6.0269,130800.0
2011-10-11 15:35:00,7.22,7.22,7.2,7.21,113200.0,6.0352,6.0352,6.0185,6.0269,113200.0
2011-10-11 15:40:00,7.22,7.22,7.2,7.21,99200.0,6.0352,6.0352,6.0185,6.0269,99200.0
2011-10-11 15:45:00,7.21,7.22,7.21,7.21,183200.0,6.0269,6.0352,6.0269,6.0269,183200.0
2011-10-11 15:50:00,7.21,7.22,7.2,7.21,172000.0,6.0269,6.0352,6.0185,6.0269,172000.0
2011-10-11 15:55:00,7.21,7.21,7.19,7.21,217600.0,6.0269,6.0269,6.0102,6.0269,217600.0
2011-10-12 09:30:00,7.25,7.26,7.23,7.24,60800.0,6.0603,6.0687,6.0436,6.052,60800.0
2011-10-12 09:35:00,7.24,7.24,7.22,7.24,26400.0,6.052,6.052,6.0352,6.052,26400.0
2011-10-12 09:40:00,7.23,7.25,7.23,7.25,24800.0,6.0436,6.0603,6.0436,6.0603,24800.0
2011-10-12 09:45:00,7.25,7.25,7.23,7.25,37600.0,6.0603,6.0603,6.0436,6.0603,37600.0
2011-10-12 09:50:00,7.25,7.25,7.24,7.25,59600.0,6.0603,6.0603,6.052,6.0603,59600.0
2011-10-12 09:55:00,7.25,7.25,7.24,7.25,96800.0,6.0603,6.0603,6.052,6.0603,96800.0
2011-10-12 10:00:00,7.25,7.25,7.25,7.25,63600.0,6.0603,6.0603,6.0603,6.0603,63600.0
2011-10-12 10:05:00,7.25,7.27,7.25,7.27,104400.0,6.0603,6.077,6.0603,6.077,104400.0
2011-10-12 10:10:00,7.27,7.27,7.26,7.27,39200.0,6.077,6.077,6.0687,6.077,39200.0
2011-10-12 10:15:00,7.27,7.28,7.27,7.28,68400.0,6.077,6.0854,6.077,6.0854,68400.0
2011-10-12 10:20:00,7.28,7.28,7.27,7.28,46000.0,6.0854,6.0854,6.077,6.0854,46000.0
2011-10-12 10:25:00,7.28,7.28,7.27,7.28,54800.0,6.0854,6.0854,6.077,6.0854,54800.0
2011-10-12 10:30:00,7.28,7.28,7.27,7.28,62000.0,6.0854,6.0854,6.077,6.0854,62000.0
2011-10-12 10:35:00,7.28,7.29,7.28,7.29,80400.0,6.0854,6.0938,6.0854,6.0938,80400.0
2011-10-12 10:40:00,7.29,7.29,7.29,7.29,78800.0,6.0938,6.0938,6.0938,6.0938,78800.0
2011-10-12 10:45:00,7.29,7.29,7.29,7.29,106800.0,6.0938,6.0938,6.0938,6.0938,106800.0
2011-10-12 10:50:00,7.29,7.29,7.28,7.28,117200.0,6.0938,6.0938,6.0854,6.0854,117200.0
2011-10-12 10:55:00,7.28,7.28,7.26,7.26,160400.0,6.0854,6.0854,6.0687,6.0687,160400.0
2011-10-12 11:00:00,7.27,7.27,7.27,7.27,39600.0,6.077,6.077,6.077,6.077,39600.0
2011-10-12 11:05:00,7.27,7.27,7.26,7.26,44000.0,6.077,6.077,6.0687,6.0687,44000.0
2011-10-12 11:10:00,7.26,7.26,7.26,7.26,60000.0,6.0687,6.0687,6.0687,6.0687,60000.0
2011-10-12 11:15:00,7.26,7.27,7.26,7.26,65600.0,6.0687,6.077,6.0687,6.0687,65600.0
2011-10-12 11:20:00,7.26,7.27,7.26,7.26,34800.0,6.0687,6.077,6.0687,6.0687,34800.0
2011-10-12 11:25:00,7.27,7.27,7.25,7.25,68400.0,6.077,6.077,6.0603,6.0603,68400.0
2011-10-12 11:30:00,7.25,7.26,7.25,7.25,48400.0,6.0603,6.0687,6.0603,6.0603,48400.0
2011-10-12 11:35:00,7.25,7.25,7.25,7.25,43200.0,6.0603,6.0603,6.0603,6.0603,43200.0
2011-10-12 11:40:00,7.25,7.26,7.25,7.25,73200.0,6.0603,6.0687,6.0603,6.0603,73200.0
2011-10-12 11:45:00,7.26,7.26,7.25,7.26,46000.0,6.0687,6.0687,6.0603,6.0687,46000.0
2011-10-12 11:50:00,7.26,7.26,7.26,7.26,75600.0,6.0687,6.0687,6.0687,6.0687,75600.0
2011-10-12 11:55:00,7.26,7.26,7.26,7.26,52000.0,6.0687,6.0687,6.0687,6.0687,52000.0
2011-10-12 12:00:00,7.26,7.26,7.26,7.26,54800.0,6.0687,6.0687,6.0687,6.0687,54800.0
2011-10-12 12:05:00,7.26,7.26,7.26,7.26,42800.0,6.0687,6.0687,6.0687,6.0687,42800.0
2011-10-12 12:10:00,7.26,7.26,7.25,7.25,78800.0,6.0687,6.0687,6.0603,6.0603,78800.0
2011-10-12 12:15:00,7.25,7.25,7.25,7.25,24800.0,6.0603,6.0603,6.0603,6.0603,24800.0
2011-10-12 12:20:00,7.25,7.26,7.25,7.25,161200.0,6.0603,6.0687,6.0603,6.0603,161200.0
2011-10-12 12:25:00,7.25,7.27,7.25,7.27,30800.0,6.0603,6.077,6.0603,6.077,30800.0
2011-10-12 12:30:00,7.27,7.27,7.26,7.27,46800.0,6.077,6.077,6.0687,6.077,46800.0
2011-10-12 12:35:00,7.27,7.27,7.26,7.26,35200.0,6.077,6.077,6.0687,6.0687,35200.0
2011-10-12 12:40:00,7.27,7.27,7.26,7.26,53200.0,6.077,6.077,6.0687,6.0687,53200.0
2011-10-12 12:45:00,7.27,7.27,7.26,7.26,23600.0,6.077,6.077,6.0687,6.0687,23600.0
2011-10-12 12:50:00,7.26,7.28,7.26,7.28,74400.0,6.0687,6.0854,6.0687,6.0854,74400.0
2011-10-12 12:55:00,7.28,7.28,7.27,7.28,32000.0,6.0854,6.0854,6.077,6.0854,32000.0
2011-10-12 13:00:00,7.28,7.29,7.27,7.29,134400.0,6.0854,6.0938,6.077,6.0938,134400.0
2011-10-12 13:05:00,7.29,7.29,7.28,7.28,23200.0,6.0938,6.0938,6.0854,6.0854,23200.0
2011-10-12 13:10:00,7.28,7.29,7.28,7.28,21600.0,6.0854,6.0938,6.0854,6.0854,21600.0
2011-10-12 13:15:00,7.28,7.29,7.28,7.28,54800.0,6.0854,6.0938,6.0854,6.0854,54800.0
2011-10-12 13:20:00,7.28,7.29,7.28,7.29,48400.0,6.0854,6.0938,6.0854,6.0938,48400.0
2011-10-12 13:25:00,7.29,7.29,7.29,7.29,48000.0,6.0938,6.0938,6.0938,6.0938,48000.0
2011-10-12 13:30:00,7.29,7.31,7.29,7.31,71200.0,6.0938,6.1105,6.0938,6.1105,71200.0
2011-10-12 13:35:00,7.31,7.33,7.31,7.32,69200.0,6.1105,6.1272,6.1105,6.1188,69200.0
2011-10-12 13:40:00,7.32,7.33,7.32,7.33,18800.0,6.1188,6.1272,6.1188,6.1272,18800.0
2011-10-12 13:45:00,7.33,7.34,7.33,7.33,36400.0,6.1272,6.1356,6.1272,6.1272,36400.0
2011-10-12 13:50:00,7.33,7.33,7.32,7.32,50800.0,6.1272,6.1272,6.1188,6.1188,50800.0
2011-10-12 13:55:00,7.32,7.33,7.32,7.33,16400.0,6.1188,6.1272,6.1188,6.1272,16400.0
2011-10-12 14:00:00,7.33,7.34,7.32,7.34,56400.0,6.1272,6.1356,6.1188,6.1356,56400.0
2011-10-12 14:05:00,7.34,7.35,7.33,7.34,65600.0,6.1356,6.1439,6.1272,6.1356,65600.0
2011-10-12 14:10:00,7.34,7.35,7.34,7.35,34000.0,6.1356,6.1439,6.1356,6.1439,34000.0
2011-10-12 14:15:00,7.35,7.35,7.33,7.34,47200.0,6.1439,6.1439,6.1272,6.1356,47200.0
2011-10-12 14:20:00,7.34,7.35,7.34,7.35,20000.0,6.1356,6.1439,6.1356,6.1439,20000.0
2011-10-12 14:25:00,7.35,7.35,7.34,7.35,38800.0,6.1439,6.1439,6.1356,6.1439,38800.0
2011-10-12 14:30:00,7.35,7.38,7.35,7.36,58000.0,6.1439,6.169,6.1439,6.1523,58000.0
2011-10-12 14:35:00,7.36,7.37,7.36,7.36,55600.0,6.1523,6.1606,6.1523,6.1523,55600.0
2011-10-12 14:40:00,7.36,7.37,7.35,7.35,44000.0,6.1523,6.1606,6.1439,6.1439,44000.0
2011-10-12 14:45:00,7.35,7.36,7.35,7.36,42000.0,6.1439,6.1523,6.1439,6.1523,42000.0
2011-10-12 14:50:00,7.36,7.36,7.34,7.34,60400.0,6.1523,6.1523,6.1356,6.1356,60400.0
2011-10-12 14:55:00,7.34,7.35,7.32,7.33,72000.0,6.1356,6.1439,6.1188,6.1272,72000.0
2011-10-12 15:00:00,7.33,7.34,7.32,7.33,53200.0,6.1272,6.1356,6.1188,6.1272,53200.0
2011-10-12 15:05:00,7.33,7.34,7.32,7.34,74400.0,6.1272,6.1356,6.1188,6.1356,74400.0
2011-10-12 15:10:00,7.34,7.35,7.33,7.35,73600.0,6.1356,6.1439,6.1272,6.1439,73600.0
2011-10-12 15:15:00,7.34,7.34,7.32,7.34,126000.0,6.1356,6.1356,6.1188,6.1356,126000.0
2011-10-12 15:20:00,7.34,7.35,7.32,7.34,76000.0,6.1356,6.1439,6.1188,6.1356,76000.0
2011-10-12 15:25:00,7.33,7.36,7.33,7.35,121600.0,6.1272,6.1523,6.1272,6.1439,121600.0
2011-10-12 15:30:00,7.35,7.37,7.34,7.36,160800.0,6.1439,6.1606,6.1356,6.1523,160800.0
2011-10-12 15:35:00,7.36,7.37,7.34,7.36,180000.0,6.1523,6.1606,6.1356,6.1523,180000.0
2011-10-12 15:40:00,7.36,7.38,7.36,7.37,192400.0,6.1523,6.169,6.1523,6.1606,192400.0
2011-10-12 15:45:00,7.37,7.38,7.33,7.34,364800.0,6.1606,6.169,6.1272,6.1356,364800.0
2011-10-12 15:50:00,7.35,7.37,7.34,7.35,370000.0,6.1439,6.1606,6.1356,6.1439,370000.0
2011-10-12 15:55:00,7.35,7.36,7.35,7.35,450800.0,6.1439,6.1523,6.1439,6.1439,450800.0
2011-10-13 09:30:00,7.31,7.31,7.26,7.28,28400.0,6.1105,6.1105,6.0687,6.0854,28400.0
2011-10-13 09:35:00,7.28,7.28,7.25,7.26,17200.0,6.0854,6.0854,6.0603,6.0687,17200.0
2011-10-13 09:40:00,7.25,7.28,7.25,7.27,23600.0,6.0603,6.0854,6.0603,6.077,23600.0
2011-10-13 09:45:00,7.27,7.31,7.27,7.29,27200.0,6.077,6.1105,6.077,6.0938,27200.0
2011-10-13 09:50:00,7.28,7.29,7.27,7.28,25600.0,6.0854,6.0938,6.077,6.0854,25600.0
2011-10-13 09:55:00,7.25,7.28,7.25,7.26,11600.0,6.0603,6.0854,6.0603,6.0687,11600.0
2011-10-13 10:00:00,7.26,7.27,7.23,7.24,27200.0,6.0687,6.077,6.0436,6.052,27200.0
2011-10-13 10:05:00,7.23,7.24,7.22,7.24,24400.0,6.0436,6.052,6.0352,6.052,24400.0
2011-10-13 10:10:00,7.24,7.26,7.23,7.25,43600.0,6.052,6.0687,6.0436,6.0603,43600.0
2011-10-13 10:15:00,7.25,7.25,7.22,7.22,41200.0,6.0603,6.0603,6.0352,6.0352,41200.0
2011-10-13 10:20:00,7.21,7.25,7.21,7.25,20400.0,6.0269,6.0603,6.0269,6.0603,20400.0
2011-10-13 10:25:00,7.25,7.26,7.24,7.26,8800.0,6.0603,6.0687,6.052,6.0687,8800.0
2011-10-13 10:30:00,7.25,7.27,7.25,7.27,19600.0,6.0603,6.077,6.0603,6.077,19600.0
2011-10-13 10:35:00,7.27,7.27,7.25,7.26,18800.0,6.077,6.077,6.0603,6.0687,18800.0
2011-10-13 10:40:00,7.26,7.27,7.25,7.25,30400.0,6.0687,6.077,6.0603,6.0603,30400.0
2011-10-13 10:45:00,7.25,7.25,7.23,7.25,8800.0,6.0603,6.0603,6.0436,6.0603,8800.0
2011-10-13 10:50:00,7.24,7.26,7.24,7.24,12800.0,6.052,6.0687,6.052,6.052,12800.0
2011-10-13 10:55:00,7.25,7.25,7.22,7.22,18000.0,6.0603,6.0603,6.0352,6.0352,18000.0
2011-10-13 11:00:00,7.22,7.24,7.22,7.24,20000.0,6.0352,6.052,6.0352,6.052,20000.0
2011-10-13 11:05:00,7.24,7.24,7.23,7.23,16800.0,6.052,6.052,6.0436,6.0436,16800.0
2011-10-13 11:10:00,7.22,7.25,7.22,7.24,13600.0,6.0352,6.0603,6.0352,6.052,13600.0
2011-10-13 11:15:00,7.24,7.24,7.2,7.2,24400.0,6.052,6.052,6.0185,6.0185,24400.0
2011-10-13 11:20:00,7.2,7.22,7.2,7.22,25600.0,6.0185,6.0352,6.0185,6.0352,25600.0
2011-10-13 11:25:00,7.22,7.22,7.21,7.21,14800.0,6.0352,6.0352,6.0269,6.0269,14800.0
2011-10-13 11:30:00,7.22,7.24,7.22,7.24,28400.0,6.0352,6.052,6.0352,6.052,28400.0
2011-10-13 11:35:00,7.24,7.25,7.23,7.24,33200.0,6.052,6.0603,6.0436,6.052,33200.0
2011-10-13 11:40:00,7.24,7.25,7.24,7.24,14400.0,6.052,6.0603,6.052,6.052,14400.0
2011-10-13 11:45:00,7.25,7.26,7.25,7.26,15200.0,6.0603,6.0687,6.0603,6.0687,15200.0
2011-10-13 11:50:00,7.26,7.26,7.24,7.25,30800.0,6.0687,6.0687,6.052,6.0603,30800.0
2011-10-13 11:55:00,7.25,7.26,7.24,7.25,49200.0,6.0603,6.0687,6.052,6.0603,49200.0
2011-10-13 12:00:00,7.25,7.26,7.25,7.26,22000.0,6.0603,6.0687,6.0603,6.0687,22000.0
2011-10-13 12:05:00,7.26,7.26,7.25,7.26,26000.0,6.0687,6.0687,6.0603,6.0687,26000.0
2011-10-13 12:10:00,7.26,7.26,7.24,7.24,34000.0,6.0687,6.0687,6.052,6.052,34000.0
2011-10-13 12:15:00,7.25,7.25,7.24,7.25,17600.0,6.0603,6.0603,6.052,6.0603,17600.0
2011-10-13 12:20:00,7.25,7.26,7.25,7.25,28400.0,6.0603,6.0687,6.0603,6.0603,28400.0
2011-10-13 12:25:00,7.25,7.25,7.24,7.24,15600.0,6.0603,6.0603,6.052,6.052,15600.0
2011-10-13 12:30:00,7.24,7.24,7.23,7.24,12000.0,6.052,6.052,6.0436,6.052,12000.0
2011-10-13 12:35:00,7.23,7.24,7.23,7.24,13600.0,6.0436,6.052,6.0436,6.052,13600.0
2011-10-13 12:40:00,7.24,7.24,7.24,7.24,12800.0,6.052,6.052,6.052,6.052,12800.0
2011-10-13 12:45:00,7.24,7.25,7.24,7.25,27200.0,6.052,6.0603,6.052,6.0603,27200.0
2011-10-13 12:50:00,7.25,7.25,7.24,7.25,21600.0,6.0603,6.0603,6.052,6.0603,21600.0
2011-10-13 12:55:00,7.25,7.26,7.24,7.25,18800.0,6.0603,6.0687,6.052,6.0603,18800.0
2011-10-13 13:00:00,7.25,7.25,7.24,7.25,6800.0,6.0603,6.0603,6.052,6.0603,6800.0
2011-10-13 13:05:00,7.25,7.27,7.24,7.27,34000.0,6.0603,6.077,6.052,6.077,34000.0
2011-10-13 13:10:00,7.27,7.27,7.26,7.27,82400.0,6.077,6.077,6.0687,6.077,82400.0
2011-10-13 13:15:00,7.27,7.27,7.26,7.26,21200.0,6.077,6.077,6.0687,6.0687,21200.0
2011-10-13 13:20:00,7.26,7.26,7.25,7.26,6800.0,6.0687,6.0687,6.0603,6.0687,6800.0
2011-10-13 13:25:00,7.27,7.29,7.27,7.28,39200.0,6.077,6.0938,6.077,6.0854,39200.0
2011-10-13 13:30:00,7.28,7.28,7.27,7.27,30400.0,6.0854,6.0854,6.077,6.077,30400.0
2011-10-13 13:35:00,7.27,7.28,7.27,7.28,8000.0,6.077,6.0854,6.077,6.0854,8000.0
2011-10-13 13:40:00,7.27,7.28,7.27,7.28,15600.0,6.077,6.0854,6.077,6.0854,15600.0
2011-10-13 13:45:00,7.28,7.29,7.28,7.29,12400.0,6.0854,6.0938,6.0854,6.0938,12400.0
2011-10-13 13:50:00,7.29,7.29,7.28,7.29,9200.0,6.0938,6.0938,6.0854,6.0938,9200.0
2011-10-13 13:55:00,7.28,7.29,7.28,7.28,10400.0,6.0854,6.0938,6.0854,6.0854,10400.0
2011-10-13 14:00:00,7.28,7.28,7.27,7.27,13600.0,6.0854,6.0854,6.077,6.077,13600.0
2011-10-13 14:05:00,7.27,7.28,7.27,7.28,11200.0,6.077,6.0854,6.077,6.0854,11200.0
2011-10-13 14:10:00,7.28,7.28,7.27,7.28,11600.0,6.0854,6.0854,6.077,6.0854,11600.0
2011-10-13 14:15:00,7.28,7.29,7.28,7.29,17200.0,6.0854,6.0938,6.0854,6.0938,17200.0
2011-10-13 14:20:00,7.29,7.29,7.28,7.29,12000.0,6.0938,6.0938,6.0854,6.0938,12000.0
2011-10-13 14:25:00,7.28,7.28,7.27,7.28,8400.0,6.0854,6.0854,6.077,6.0854,8400.0
2011-10-13 14:30:00,7.28,7.28,7.28,7.28,20000.0,6.0854,6.0854,6.0854,6.0854,20000.0
2011-10-13 14:35:00,7.28,7.28,7.27,7.27,11600.0,6.0854,6.0854,6.077,6.077,11600.0
2011-10-13 14:40:00,7.27,7.29,7.26,7.29,7600.0,6.077,6.0938,6.0687,6.0938,7600.0
2011-10-13 14:45:00,7.29,7.31,7.28,7.31,18000.0,6.0938,6.1105,6.0854,6.1105,18000.0
2011-10-13 14:50:00,7.31,7.32,7.3,7.32,17200.0,6.1105,6.1188,6.1021,6.1188,17200.0
2011-10-13 14:55:00,7.32,7.32,7.31,7.31,30800.0,6.1188,6.1188,6.1105,6.1105,30800.0
2011-10-13 15:00:00,7.31,7.33,7.31,7.32,44000.0,6.1105,6.1272,6.1105,6.1188,44000.0
2011-10-13 15:05:00,7.32,7.34,7.32,7.33,50400.0,6.1188,6.1356,6.1188,6.1272,50400.0
2011-10-13 15:10:00,7.34,7.34,7.32,7.33,66800.0,6.1356,6.1356,6.1188,6.1272,66800.0
2011-10-13 15:15:00,7.33,7.33,7.32,7.32,52000.0,6.1272,6.1272,6.1188,6.1188,52000.0
2011-10-13 15:20:00,7.32,7.33,7.3,7.3,62400.0,6.1188,6.1272,6.1021,6.1021,62400.0
2011-10-13 15:25:00,7.3,7.3,7.28,7.29,43200.0,6.1021,6.1021,6.0854,6.0938,43200.0
2011-10-13 15:30:00,7.29,7.3,7.27,7.29,143200.0,6.0938,6.1021,6.077,6.0938,143200.0
2011-10-13 15:35:00,7.29,7.29,7.28,7.28,75600.0,6.0938,6.0938,6.0854,6.0854,75600.0
2011-10-13 15:40:00,7.28,7.29,7.28,7.28,105600.0,6.0854,6.0938,6.0854,6.0854,105600.0
2011-10-13 15:45:00,7.28,7.3,7.28,7.29,104000.0,6.0854,6.1021,6.0854,6.0938,104000.0
2011-10-13 15:50:00,7.3,7.32,7.29,7.31,88400.0,6.1021,6.1188,6.0938,6.1105,88400.0
2011-10-13 15:55:00,7.31,7.32,7.3,7.31,138800.0,6.1105,6.1188,6.1021,6.1105,138800.0
2011-10-14 09:30:00,7.4,7.4,7.33,7.35,17200.0,6.1857,6.1857,6.1272,6.1439,17200.0
2011-10-14 09:35:00,7.37,7.37,7.36,7.37,9600.0,6.1606,6.1606,6.1523,6.1606,9600.0
2011-10-14 09:40:00,7.38,7.38,7.35,7.35,8800.0,6.169,6.169,6.1439,6.1439,8800.0
2011-10-14 09:45:00,7.36,7.38,7.36,7.38,17200.0,6.1523,6.169,6.1523,6.169,17200.0
2011-10-14 09:50:00,7.38,7.38,7.34,7.34,16400.0,6.169,6.169,6.1356,6.1356,16400.0
2011-10-14 09:55:00,7.34,7.36,7.34,7.36,28000.0,6.1356,6.1523,6.1356,6.1523,28000.0
2011-10-14 10:00:00,7.35,7.35,7.34,7.34,16800.0,6.1439,6.1439,6.1356,6.1356,16800.0
2011-10-14 10:05:00,7.35,7.38,7.35,7.38,20000.0,6.1439,6.169,6.1439,6.169,20000.0
2011-10-14 10:10:00,7.38,7.38,7.37,7.38,9600.0,6.169,6.169,6.1606,6.169,9600.0
2011-10-14 10:15:00,7.38,7.38,7.34,7.34,34400.0,6.169,6.169,6.1356,6.1356,34400.0
2011-10-14 10:20:00,7.34,7.35,7.33,7.35,40000.0,6.1356,6.1439,6.1272,6.1439,40000.0
2011-10-14 10:25:00,7.35,7.35,7.32,7.33,18800.0,6.1439,6.1439,6.1188,6.1272,18800.0
2011-10-14 10:30:00,7.33,7.33,7.31,7.33,108400.0,6.1272,6.1272,6.1105,6.1272,108400.0
2011-10-14 10:35:00,7.33,7.33,7.32,7.32,12400.0,6.1272,6.1272,6.1188,6.1188,12400.0
2011-10-14 10:40:00,7.32,7.33,7.32,7.33,6800.0,6.1188,6.1272,6.1188,6.1272,6800.0
2011-10-14 10:45:00,7.33,7.34,7.33,7.33,10400.0,6.1272,6.1356,6.1272,6.1272,10400.0
2011-10-14 10:50:00,7.34,7.34,7.32,7.33,23600.0,6.1356,6.1356,6.1188,6.1272,23600.0
2011-10-14 10:55:00,7.33,7.34,7.32,7.34,41600.0,6.1272,6.1356,6.1188,6.1356,41600.0
2011-10-14 11:00:00,7.34,7.34,7.33,7.34,4800.0,6.1356,6.1356,6.1272,6.1356,4800.0
2011-10-14 11:05:00,7.34,7.34,7.33,7.34,23200.0,6.1356,6.1356,6.1272,6.1356,23200.0
2011-10-14 11:10:00,7.34,7.34,7.33,7.33,12000.0,6.1356,6.1356,6.1272,6.1272,12000.0
2011-10-14 11:15:00,7.34,7.34,7.33,7.34,16800.0,6.1356,6.1356,6.1272,6.1356,16800.0
2011-10-14 11:20:00,7.34,7.34,7.32,7.32,26400.0,6.1356,6.1356,6.1188,6.1188,26400.0
2011-10-14 11:25:00,7.32,7.34,7.32,7.34,45600.0,6.1188,6.1356,6.1188,6.1356,45600.0
2011-10-14 11:30:00,7.34,7.35,7.34,7.34,35200.0,6.1356,6.1439,6.1356,6.1356,35200.0
2011-10-14 11:35:00,7.34,7.35,7.34,7.34,16800.0,6.1356,6.1439,6.1356,6.1356,16800.0
2011-10-14 11:40:00,7.34,7.35,7.34,7.34,26400.0,6.1356,6.1439,6.1356,6.1356,26400.0
2011-10-14 11:45:00,7.34,7.35,7.34,7.35,8000.0,6.1356,6.1439,6.1356,6.1439,8000.0
2011-10-14 11:50:00,7.34,7.35,7.34,7.34,15200.0,6.1356,6.1439,6.1356,6.1356,15200.0
2011-10-14 11:55:00,7.34,7.34,7.34,7.34,29200.0,6.1356,6.1356,6.1356,6.1356,29200.0
2011-10-14 12:00:00,7.34,7.34,7.32,7.33,19600.0,6.1356,6.1356,6.1188,6.1272,19600.0
2011-10-14 12:05:00,7.33,7.33,7.33,7.33,9600.0,6.1272,6.1272,6.1272,6.1272,9600.0
2011-10-14 12:10:00,7.33,7.34,7.33,7.33,8400.0,6.1272,6.1356,6.1272,6.1272,8400.0
2011-10-14 12:15:00,7.33,7.34,7.33,7.34,17600.0,6.1272,6.1356,6.1272,6.1356,17600.0
2011-10-14 12:20:00,7.34,7.35,7.34,7.35,12800.0,6.1356,6.1439,6.1356,6.1439,12800.0
2011-10-14 12:25:00,7.34,7.35,7.34,7.35,4800.0,6.1356,6.1439,6.1356,6.1439,4800.0
2011-10-14 12:30:00,7.35,7.36,7.35,7.36,9600.0,6.1439,6.1523,6.1439,6.1523,9600.0
2011-10-14 12:35:00,7.36,7.36,7.36,7.36,11200.0,6.1523,6.1523,6.1523,6.1523,11200.0
2011-10-14 12:40:00,7.36,7.36,7.36,7.36,5200.0,6.1523,6.1523,6.1523,6.1523,5200.0
2011-10-14 12:45:00,7.36,7.36,7.36,7.36,14400.0,6.1523,6.1523,6.1523,6.1523,14400.0
2011-10-14 12:50:00,7.36,7.36,7.35,7.36,11600.0,6.1523,6.1523,6.1439,6.1523,11600.0
2011-10-14 12:55:00,7.35,7.36,7.35,7.36,14800.0,6.1439,6.1523,6.1439,6.1523,14800.0
2011-10-14 13:00:00,7.36,7.37,7.36,7.37,12800.0,6.1523,6.1606,6.1523,6.1606,12800.0
2011-10-14 13:05:00,7.37,7.37,7.36,7.37,17200.0,6.1606,6.1606,6.1523,6.1606,17200.0
2011-10-14 13:10:00,7.37,7.37,7.36,7.37,6400.0,6.1606,6.1606,6.1523,6.1606,6400.0
2011-10-14 13:15:00,7.37,7.38,7.37,7.38,37200.0,6.1606,6.169,6.1606,6.169,37200.0
2011-10-14 13:20:00,7.38,7.38,7.38,7.38,6800.0,6.169,6.169,6.169,6.169,6800.0
2011-10-14 13:25:00,7.38,7.38,7.37,7.37,22400.0,6.169,6.169,6.1606,6.1606,22400.0
2011-10-14 13:30:00,7.37,7.38,7.37,7.38,31200.0,6.1606,6.169,6.1606,6.169,31200.0
2011-10-14 13:35:00,7.38,7.38,7.37,7.37,32400.0,6.169,6.169,6.1606,6.1606,32400.0
2011-10-14 13:40:00,7.37,7.37,7.37,7.37,23600.0,6.1606,6.1606,6.1606,6.1606,23600.0
2011-10-14 13:45:00,7.37,7.38,7.37,7.37,36800.0,6.1606,6.169,6.1606,6.1606,36800.0
2011-10-14 13:50:00,7.38,7.38,7.38,7.38,16400.0,6.169,6.169,6.169,6.169,16400.0
2011-10-14 13:55:00,7.38,7.4,7.38,7.39,44800.0,6.169,6.1857,6.169,6.1773,44800.0
2011-10-14 14:00:00,7.4,7.4,7.39,7.39,23600.0,6.1857,6.1857,6.1773,6.1773,23600.0
2011-10-14 14:05:00,7.39,7.39,7.38,7.39,28000.0,6.1773,6.1773,6.169,6.1773,28000.0
2011-10-14 14:10:00,7.39,7.4,7.38,7.39,24800.0,6.1773,6.1857,6.169,6.1773,24800.0
2011-10-14 14:15:00,7.39,7.39,7.38,7.39,47200.0,6.1773,6.1773,6.169,6.1773,47200.0
2011-10-14 14:20:00,7.39,7.39,7.37,7.38,24800.0,6.1773,6.1773,6.1606,6.169,24800.0
2011-10-14 14:25:00,7.38,7.38,7.38,7.38,11600.0,6.169,6.169,6.169,6.169,11600.0
2011-10-14 14:30:00,7.38,7.38,7.38,7.38,10000.0,6.169,6.169,6.169,6.169,10000.0
2011-10-14 14:35:00,7.38,7.38,7.38,7.38,19200.0,6.169,6.169,6.169,6.169,19200.0
2011-10-14 14:40:00,7.38,7.38,7.38,7.38,20800.0,6.169,6.169,6.169,6.169,20800.0
2011-10-14 14:45:00,7.38,7.38,7.38,7.38,14800.0,6.169,6.169,6.169,6.169,14800.0
2011-10-14 14:50:00,7.38,7.38,7.38,7.38,41200.0,6.169,6.169,6.169,6.169,41200.0
2011-10-14 14:55:00,7.38,7.38,7.37,7.38,110000.0,6.169,6.169,6.1606,6.169,110000.0
2011-10-14 15:00:00,7.38,7.39,7.37,7.38,149600.0,6.169,6.1773,6.1606,6.169,149600.0
2011-10-14 15:05:00,7.38,7.38,7.37,7.37,53200.0,6.169,6.169,6.1606,6.1606,53200.0
2011-10-14 15:10:00,7.38,7.38,7.37,7.38,24400.0,6.169,6.169,6.1606,6.169,24400.0
2011-10-14 15:15:00,7.38,7.38,7.37,7.38,38800.0,6.169,6.169,6.1606,6.169,38800.0
2011-10-14 15:20:00,7.38,7.39,7.38,7.38,90800.0,6.169,6.1773,6.169,6.169,90800.0
2011-10-14 15:25:00,7.38,7.39,7.38,7.38,46000.0,6.169,6.1773,6.169,6.169,46000.0
2011-10-14 15:30:00,7.38,7.39,7.38,7.39,126800.0,6.169,6.1773,6.169,6.1773,126800.0
2011-10-14 15:35:00,7.39,7.4,7.39,7.39,116000.0,6.1773,6.1857,6.1773,6.1773,116000.0
2011-10-14 15:40:00,7.39,7.39,7.38,7.39,116400.0,6.1773,6.1773,6.169,6.1773,116400.0
2011-10-14 15:45:00,7.39,7.39,7.37,7.38,115200.0,6.1773,6.1773,6.1606,6.169,115200.0
2011-10-14 15:50:00,7.38,7.38,7.37,7.38,102000.0,6.169,6.169,6.1606,6.169,102000.0
2011-10-14 15:55:00,7.38,7.4,7.38,7.39,418400.0,6.169,6.1857,6.169,6.1773,418400.0
2011-10-17 09:30:00,7.35,7.38,7.34,7.36,37200.0,6.1439,6.169,6.1356,6.1523,37200.0
2011-10-17 09:35:00,7.36,7.36,7.33,7.34,20000.0,6.1523,6.1523,6.1272,6.1356,20000.0
2011-10-17 09:40:00,7.34,7.36,7.32,7.36,9600.0,6.1356,6.1523,6.1188,6.1523,9600.0
2011-10-17 09:45:00,7.36,7.37,7.34,7.36,30000.0,6.1523,6.1606,6.1356,6.1523,30000.0
2011-10-17 09:50:00,7.35,7.35,7.32,7.32,11600.0,6.1439,6.1439,6.1188,6.1188,11600.0
2011-10-17 09:55:00,7.31,7.33,7.31,7.33,58800.0,6.1105,6.1272,6.1105,6.1272,58800.0
2011-10-17 10:00:00,7.33,7.33,7.31,7.33,105600.0,6.1272,6.1272,6.1105,6.1272,105600.0
2011-10-17 10:05:00,7.33,7.33,7.32,7.33,24400.0,6.1272,6.1272,6.1188,6.1272,24400.0
2011-10-17 10:10:00,7.33,7.34,7.32,7.33,17200.0,6.1272,6.1356,6.1188,6.1272,17200.0
2011-10-17 10:15:00,7.32,7.33,7.31,7.33,23600.0,6.1188,6.1272,6.1105,6.1272,23600.0
2011-10-17 10:20:00,7.32,7.33,7.32,7.32,24400.0,6.1188,6.1272,6.1188,6.1188,24400.0
2011-10-17 10:25:00,7.32,7.32,7.31,7.32,10400.0,6.1188,6.1188,6.1105,6.1188,10400.0
2011-10-17 10:30:00,7.32,7.33,7.32,7.33,15600.0,6.1188,6.1272,6.1188,6.1272,15600.0
2011-10-17 10:35:00,7.33,7.33,7.32,7.33,18800.0,6.1272,6.1272,6.1188,6.1272,18800.0
2011-10-17 10:40:00,7.33,7.33,7.3,7.3,47600.0,6.1272,6.1272,6.1021,6.1021,47600.0
2011-10-17 10:45:00,7.3,7.31,7.29,7.3,41600.0,6.1021,6.1105,6.0938,6.1021,41600.0
2011-10-17 10:50:00,7.29,7.3,7.29,7.3,44400.0,6.0938,6.1021,6.0938,6.1021,44400.0
2011-10-17 10:55:00,7.3,7.32,7.3,7.32,18400.0,6.1021,6.1188,6.1021,6.1188,18400.0
2011-10-17 11:00:00,7.31,7.31,7.3,7.3,9200.0,6.1105,6.1105,6.1021,6.1021,9200.0
2011-10-17 11:05:00,7.3,7.31,7.3,7.31,14800.0,6.1021,6.1105,6.1021,6.1105,14800.0
2011-10-17 11:10:00,7.31,7.31,7.3,7.31,8400.0,6.1105,6.1105,6.1021,6.1105,8400.0
2011-10-17 11:15:00,7.31,7.31,7.3,7.3,7600.0,6.1105,6.1105,6.1021,6.1021,7600.0
2011-10-17 11:20:00,7.3,7.32,7.3,7.32,19200.0,6.1021,6.1188,6.1021,6.1188,19200.0
2011-10-17 11:25:00,7.31,7.31,7.31,7.31,12000.0,6.1105,6.1105,6.1105,6.1105,12000.0
2011-10-17 11:30:00,7.31,7.31,7.3,7.31,15600.0,6.1105,6.1105,6.1021,6.1105,15600.0
2011-10-17 11:35:00,7.31,7.31,7.3,7.31,26000.0,6.1105,6.1105,6.1021,6.1105,26000.0
2011-10-17 11:40:00,7.31,7.31,7.3,7.3,16000.0,6.1105,6.1105,6.1021,6.1021,16000.0
2011-10-17 11:45:00,7.29,7.3,7.28,7.28,74800.0,6.0938,6.1021,6.0854,6.0854,74800.0
2011-10-17 11:50:00,7.28,7.29,7.28,7.28,10800.0,6.0854,6.0938,6.0854,6.0854,10800.0
2011-10-17 11:55:00,7.28,7.29,7.27,7.28,15600.0,6.0854,6.0938,6.077,6.0854,15600.0
2011-10-17 12:00:00,7.27,7.28,7.27,7.27,9200.0,6.077,6.0854,6.077,6.077,9200.0
2011-10-17 12:05:00,7.27,7.27,7.27,7.27,20400.0,6.077,6.077,6.077,6.077,20400.0
2011-10-17 12:10:00,7.26,7.27,7.26,7.26,12800.0,6.0687,6.077,6.0687,6.0687,12800.0
2011-10-17 12:15:00,7.26,7.27,7.26,7.27,13200.0,6.0687,6.077,6.0687,6.077,13200.0
2011-10-17 12:20:00,7.27,7.27,7.27,7.27,11200.0,6.077,6.077,6.077,6.077,11200.0
2011-10-17 12:25:00,7.27,7.27,7.27,7.27,9200.0,6.077,6.077,6.077,6.077,9200.0
2011-10-17 12:30:00,7.27,7.27,7.26,7.27,14400.0,6.077,6.077,6.0687,6.077,14400.0
2011-10-17 12:35:00,7.27,7.27,7.26,7.26,14800.0,6.077,6.077,6.0687,6.0687,14800.0
2011-10-17 12:40:00,7.27,7.28,7.26,7.28,23200.0,6.077,6.0854,6.0687,6.0854,23200.0
2011-10-17 12:45:00,7.28,7.28,7.26,7.26,24800.0,6.0854,6.0854,6.0687,6.0687,24800.0
2011-10-17 12:50:00,7.26,7.26,7.25,7.25,15600.0,6.0687,6.0687,6.0603,6.0603,15600.0
2011-10-17 12:55:00,7.25,7.26,7.25,7.25,20800.0,6.0603,6.0687,6.0603,6.0603,20800.0
2011-10-17 13:00:00,7.25,7.25,7.24,7.25,23600.0,6.0603,6.0603,6.052,6.0603,23600.0
2011-10-17 13:05:00,7.25,7.26,7.25,7.25,29600.0,6.0603,6.0687,6.0603,6.0603,29600.0
2011-10-17 13:10:00,7.26,7.26,7.25,7.25,16400.0,6.0687,6.0687,6.0603,6.0603,16400.0
2011-10-17 13:15:00,7.25,7.26,7.24,7.26,19600.0,6.0603,6.0687,6.052,6.0687,19600.0
2011-10-17 13:20:00,7.26,7.27,7.26,7.27,25200.0,6.0687,6.077,6.0687,6.077,25200.0
2011-10-17 13:25:00,7.27,7.27,7.25,7.26,22400.0,6.077,6.077,6.0603,6.0687,22400.0
2011-10-17 13:30:00,7.26,7.26,7.25,7.25,18000.0,6.0687,6.0687,6.0603,6.0603,18000.0
2011-10-17 13:35:00,7.25,7.25,7.22,7.23,42400.0,6.0603,6.0603,6.0352,6.0436,42400.0
2011-10-17 13:40:00,7.24,7.25,7.23,7.24,29600.0,6.052,6.0603,6.0436,6.052,29600.0
2011-10-17 13:45:00,7.24,7.24,7.23,7.24,12800.0,6.052,6.052,6.0436,6.052,12800.0
2011-10-17 13:50:00,7.24,7.25,7.23,7.24,8800.0,6.052,6.0603,6.0436,6.052,8800.0
2011-10-17 13:55:00,7.24,7.24,7.23,7.24,18800.0,6.052,6.052,6.0436,6.052,18800.0
2011-10-17 14:00:00,7.24,7.25,7.23,7.24,10000.0,6.052,6.0603,6.0436,6.052,10000.0
2011-10-17 14:05:00,7.24,7.24,7.22,7.22,21600.0,6.052,6.052,6.0352,6.0352,21600.0
2011-10-17 14:10:00,7.22,7.23,7.22,7.23,11600.0,6.0352,6.0436,6.0352,6.0436,11600.0
2011-10-17 14:15:00,7.23,7.23,7.22,7.23,7600.0,6.0436,6.0436,6.0352,6.0436,7600.0
2011-10-17 14:20:00,7.23,7.23,7.22,7.22,10000.0,6.0436,6.0436,6.0352,6.0352,10000.0
2011-10-17 14:25:00,7.22,7.23,7.22,7.23,8800.0,6.0352,6.0436,6.0352,6.0436,8800.0
2011-10-17 14:30:00,7.23,7.23,7.2,7.21,30400.0,6.0436,6.0436,6.0185,6.0269,30400.0
2011-10-17 14:35:00,7.21,7.21,7.19,7.2,14400.0,6.0269,6.0269,6.0102,6.0185,14400.0
2011-10-17 14:40:00,7.2,7.21,7.2,7.2,11600.0,6.0185,6.0269,6.0185,6.0185,11600.0
2011-10-17 14:45:00,7.2,7.21,7.2,7.21,14400.0,6.0185,6.0269,6.0185,6.0269,14400.0
2011-10-17 14:50:00,7.21,7.21,7.19,7.21,19200.0,6.0269,6.0269,6.0102,6.0269,19200.0
2011-10-17 14:55:00,7.21,7.22,7.2,7.22,10800.0,6.0269,6.0352,6.0185,6.0352,10800.0
2011-10-17 15:00:00,7.22,7.23,7.22,7.23,26400.0,6.0352,6.0436,6.0352,6.0436,26400.0
2011-10-17 15:05:00,7.23,7.23,7.21,7.21,25200.0,6.0436,6.0436,6.0269,6.0269,25200.0
2011-10-17 15:10:00,7.21,7.23,7.21,7.22,58400.0,6.0269,6.0436,6.0269,6.0352,58400.0
2011-10-17 15:15:00,7.22,7.23,7.22,7.22,24800.0,6.0352,6.0436,6.0352,6.0352,24800.0
2011-10-17 15:20:00,7.22,7.23,7.22,7.22,35200.0,6.0352,6.0436,6.0352,6.0352,35200.0
2011-10-17 15:25:00,7.22,7.23,7.22,7.23,64400.0,6.0352,6.0436,6.0352,6.0436,64400.0
2011-10-17 15:30:00,7.23,7.23,7.2,7.21,68400.0,6.0436,6.0436,6.0185,6.0269,68400.0
2011-10-17 15:35:00,7.21,7.22,7.19,7.2,58800.0,6.0269,6.0352,6.0102,6.0185,58800.0
2011-10-17 15:40:00,7.2,7.24,7.19,7.24,77600.0,6.0185,6.052,6.0102,6.052,77600.0
2011-10-17 15:45:00,7.24,7.24,7.2,7.22,89200.0,6.052,6.052,6.0185,6.0352,89200.0
2011-10-17 15:50:00,7.22,7.23,7.2,7.21,129600.0,6.0352,6.0436,6.0185,6.0269,129600.0
2011-10-17 15:55:00,7.21,7.21,7.18,7.21,295200.0,6.0269,6.0269,6.0018,6.0269,295200.0
2011-10-18 09:30:00,7.22,7.22,7.11,7.2,24400.0,6.0352,6.0352,5.9433,6.0185,24400.0
2011-10-18 09:35:00,7.2,7.22,7.2,7.22,9600.0,6.0185,6.0352,6.0185,6.0352,9600.0
2011-10-18 09:40:00,7.22,7.22,7.19,7.2,7600.0,6.0352,6.0352,6.0102,6.0185,7600.0
2011-10-18 09:45:00,7.2,7.21,7.15,7.15,60400.0,6.0185,6.0269,5.9767,5.9767,60400.0
2011-10-18 09:50:00,7.16,7.17,7.12,7.14,39200.0,5.9851,5.9934,5.9517,5.9684,39200.0
2011-10-18 09:55:00,7.14,7.14,7.11,7.13,40000.0,5.9684,5.9684,5.9433,5.96,40000.0
2011-10-18 10:00:00,7.13,7.14,7.11,7.12,36800.0,5.96,5.9684,5.9433,5.9517,36800.0
2011-10-18 10:05:00,7.12,7.15,7.12,7.15,16400.0,5.9517,5.9767,5.9517,5.9767,16400.0
2011-10-18 10:10:00,7.16,7.17,7.15,7.17,27200.0,5.9851,5.9934,5.9767,5.9934,27200.0
2011-10-18 10:15:00,7.16,7.17,7.14,7.14,7600.0,5.9851,5.9934,5.9684,5.9684,7600.0
2011-10-18 10:20:00,7.13,7.17,7.13,7.16,14800.0,5.96,5.9934,5.96,5.9851,14800.0
2011-10-18 10:25:00,7.16,7.19,7.16,7.19,20000.0,5.9851,6.0102,5.9851,6.0102,20000.0
2011-10-18 10:30:00,7.2,7.21,7.19,7.2,11600.0,6.0185,6.0269,6.0102,6.0185,11600.0
2011-10-18 10:35:00,7.21,7.21,7.19,7.19,7200.0,6.0269,6.0269,6.0102,6.0102,7200.0
2011-10-18 10:40:00,7.19,7.21,7.19,7.21,29200.0,6.0102,6.0269,6.0102,6.0269,29200.0
2011-10-18 10:45:00,7.2,7.22,7.19,7.21,37600.0,6.0185,6.0352,6.0102,6.0269,37600.0
2011-10-18 10:50:00,7.21,7.23,7.21,7.21,9600.0,6.0269,6.0436,6.0269,6.0269,9600.0
2011-10-18 10:55:00,7.21,7.22,7.21,7.21,30000.0,6.0269,6.0352,6.0269,6.0269,30000.0
2011-10-18 11:00:00,7.21,7.21,7.2,7.21,26400.0,6.0269,6.0269,6.0185,6.0269,26400.0
2011-10-18 11:05:00,7.22,7.23,7.21,7.22,13600.0,6.0352,6.0436,6.0269,6.0352,13600.0
2011-10-18 11:10:00,7.23,7.23,7.22,7.22,20400.0,6.0436,6.0436,6.0352,6.0352,20400.0
2011-10-18 11:15:00,7.22,7.23,7.21,7.21,26400.0,6.0352,6.0436,6.0269,6.0269,26400.0
2011-10-18 11:20:00,7.21,7.21,7.2,7.2,21200.0,6.0269,6.0269,6.0185,6.0185,21200.0
2011-10-18 11:25:00,7.21,7.21,7.2,7.2,15200.0,6.0269,6.0269,6.0185,6.0185,15200.0
2011-10-18 11:30:00,7.2,7.22,7.2,7.22,8800.0,6.0185,6.0352,6.0185,6.0352,8800.0
2011-10-18 11:35:00,7.22,7.25,7.22,7.25,20400.0,6.0352,6.0603,6.0352,6.0603,20400.0
2011-10-18 11:40:00,7.25,7.27,7.25,7.27,11600.0,6.0603,6.077,6.0603,6.077,11600.0
2011-10-18 11:45:00,7.27,7.27,7.26,7.26,14000.0,6.077,6.077,6.0687,6.0687,14000.0
2011-10-18 11:50:00,7.26,7.27,7.26,7.26,14000.0,6.0687,6.077,6.0687,6.0687,14000.0
2011-10-18 11:55:00,7.27,7.27,7.26,7.27,12000.0,6.077,6.077,6.0687,6.077,12000.0
2011-10-18 12:00:00,7.27,7.27,7.25,7.26,35200.0,6.077,6.077,6.0603,6.0687,35200.0
2011-10-18 12:05:00,7.25,7.26,7.25,7.25,12400.0,6.0603,6.0687,6.0603,6.0603,12400.0
2011-10-18 12:10:00,7.25,7.26,7.24,7.24,8400.0,6.0603,6.0687,6.052,6.052,8400.0
2011-10-18 12:15:00,7.24,7.24,7.23,7.23,10400.0,6.052,6.052,6.0436,6.0436,10400.0
2011-10-18 12:20:00,7.23,7.25,7.23,7.24,14800.0,6.0436,6.0603,6.0436,6.052,14800.0
2011-10-18 12:25:00,7.24,7.24,7.24,7.24,9200.0,6.052,6.052,6.052,6.052,9200.0
2011-10-18 12:30:00,7.24,7.24,7.24,7.24,17200.0,6.052,6.052,6.052,6.052,17200.0
2011-10-18 12:35:00,7.24,7.26,7.24,7.26,28000.0,6.052,6.0687,6.052,6.0687,28000.0
2011-10-18 12:40:00,7.27,7.27,7.26,7.26,40000.0,6.077,6.077,6.0687,6.0687,40000.0
2011-10-18 12:45:00,7.27,7.27,7.27,7.27,21600.0,6.077,6.077,6.077,6.077,21600.0
2011-10-18 12:50:00,7.27,7.27,7.26,7.26,20400.0,6.077,6.077,6.0687,6.0687,20400.0
2011-10-18 12:55:00,7.26,7.27,7.26,7.27,10800.0,6.0687,6.077,6.0687,6.077,10800.0
2011-10-18 13:00:00,7.27,7.28,7.27,7.27,10400.0,6.077,6.0854,6.077,6.077,10400.0
2011-10-18 13:05:00,7.27,7.28,7.27,7.28,8800.0,6.077,6.0854,6.077,6.0854,8800.0
2011-10-18 13:10:00,7.27,7.27,7.26,7.26,18000.0,6.077,6.077,6.0687,6.0687,18000.0
2011-10-18 13:15:00,7.25,7.26,7.25,7.26,4000.0,6.0603,6.0687,6.0603,6.0687,4000.0
2011-10-18 13:20:00,7.26,7.26,7.25,7.25,11600.0,6.0687,6.0687,6.0603,6.0603,11600.0
2011-10-18 13:25:00,7.25,7.26,7.24,7.26,11200.0,6.0603,6.0687,6.052,6.0687,11200.0
2011-10-18 13:30:00,7.26,7.27,7.26,7.26,10000.0,6.0687,6.077,6.0687,6.0687,10000.0
2011-10-18 13:35:00,7.26,7.27,7.26,7.26,11200.0,6.0687,6.077,6.0687,6.0687,11200.0
2011-10-18 13:40:00,7.26,7.26,7.25,7.25,13600.0,6.0687,6.0687,6.0603,6.0603,13600.0
2011-10-18 13:45:00,7.25,7.26,7.25,7.26,10000.0,6.0603,6.0687,6.0603,6.0687,10000.0
2011-10-18 13:50:00,7.26,7.27,7.26,7.27,36000.0,6.0687,6.077,6.0687,6.077,36000.0
2011-10-18 13:55:00,7.26,7.27,7.26,7.26,7200.0,6.0687,6.077,6.0687,6.0687,7200.0
2011-10-18 14:00:00,7.26,7.27,7.25,7.26,9200.0,6.0687,6.077,6.0603,6.0687,9200.0
2011-10-18 14:05:00,7.26,7.26,7.26,7.26,6800.0,6.0687,6.0687,6.0687,6.0687,6800.0
2011-10-18 14:10:00,7.26,7.28,7.26,7.28,9200.0,6.0687,6.0854,6.0687,6.0854,9200.0
2011-10-18 14:15:00,7.28,7.28,7.26,7.26,18400.0,6.0854,6.0854,6.0687,6.0687,18400.0
2011-10-18 14:20:00,7.26,7.27,7.26,7.27,10400.0,6.0687,6.077,6.0687,6.077,10400.0
2011-10-18 14:25:00,7.28,7.28,7.27,7.27,8400.0,6.0854,6.0854,6.077,6.077,8400.0
2011-10-18 14:30:00,7.27,7.29,7.27,7.28,14000.0,6.077,6.0938,6.077,6.0854,14000.0
2011-10-18 14:35:00,7.28,7.28,7.26,7.26,15200.0,6.0854,6.0854,6.0687,6.0687,15200.0
2011-10-18 14:40:00,7.26,7.26,7.25,7.26,34000.0,6.0687,6.0687,6.0603,6.0687,34000.0
2011-10-18 14:45:00,7.25,7.28,7.25,7.27,26800.0,6.0603,6.0854,6.0603,6.077,26800.0
2011-10-18 14:50:00,7.27,7.28,7.27,7.27,22800.0,6.077,6.0854,6.077,6.077,22800.0
2011-10-18 14:55:00,7.27,7.28,7.26,7.27,25600.0,6.077,6.0854,6.0687,6.077,25600.0
2011-10-18 15:00:00,7.27,7.33,7.27,7.32,34400.0,6.077,6.1272,6.077,6.1188,34400.0
2011-10-18 15:05:00,7.32,7.35,7.32,7.34,109600.0,6.1188,6.1439,6.1188,6.1356,109600.0
2011-10-18 15:10:00,7.34,7.39,7.34,7.35,106800.0,6.1356,6.1773,6.1356,6.1439,106800.0
2011-10-18 15:15:00,7.35,7.36,7.33,7.33,63600.0,6.1439,6.1523,6.1272,6.1272,63600.0
2011-10-18 15:20:00,7.34,7.35,7.31,7.33,119200.0,6.1356,6.1439,6.1105,6.1272,119200.0
2011-10-18 15:25:00,7.32,7.33,7.31,7.31,56800.0,6.1188,6.1272,6.1105,6.1105,56800.0
2011-10-18 15:30:00,7.31,7.32,7.29,7.3,63600.0,6.1105,6.1188,6.0938,6.1021,63600.0
2011-10-18 15:35:00,7.3,7.34,7.3,7.31,88400.0,6.1021,6.1356,6.1021,6.1105,88400.0
2011-10-18 15:40:00,7.32,7.32,7.3,7.32,136800.0,6.1188,6.1188,6.1021,6.1188,136800.0
2011-10-18 15:45:00,7.32,7.33,7.31,7.32,198800.0,6.1188,6.1272,6.1105,6.1188,198800.0
2011-10-18 15:50:00,7.32,7.34,7.32,7.34,190800.0,6.1188,6.1356,6.1188,6.1356,190800.0
2011-10-18 15:55:00,7.34,7.34,7.28,7.31,531600.0,6.1356,6.1356,6.0854,6.1105,531600.0
2011-10-19 09:30:00,7.33,7.41,7.32,7.37,137200.0,6.1272,6.1941,6.1188,6.1606,137200.0
2011-10-19 09:35:00,7.37,7.39,7.37,7.39,62800.0,6.1606,6.1773,6.1606,6.1773,62800.0
2011-10-19 09:40:00,7.39,7.4,7.35,7.35,52400.0,6.1773,6.1857,6.1439,6.1439,52400.0
2011-10-19 09:45:00,7.35,7.36,7.33,7.35,43200.0,6.1439,6.1523,6.1272,6.1439,43200.0
2011-10-19 09:50:00,7.35,7.36,7.33,7.33,31600.0,6.1439,6.1523,6.1272,6.1272,31600.0
2011-10-19 09:55:00,7.32,7.36,7.32,7.36,39600.0,6.1188,6.1523,6.1188,6.1523,39600.0
2011-10-19 10:00:00,7.36,7.37,7.31,7.32,85600.0,6.1523,6.1606,6.1105,6.1188,85600.0
2011-10-19 10:05:00,7.32,7.33,7.32,7.33,30800.0,6.1188,6.1272,6.1188,6.1272,30800.0
2011-10-19 10:10:00,7.33,7.34,7.32,7.34,37600.0,6.1272,6.1356,6.1188,6.1356,37600.0
2011-10-19 10:15:00,7.34,7.34,7.32,7.34,64800.0,6.1356,6.1356,6.1188,6.1356,64800.0
2011-10-19 10:20:00,7.34,7.34,7.32,7.33,50400.0,6.1356,6.1356,6.1188,6.1272,50400.0
2011-10-19 10:25:00,7.34,7.35,7.33,7.34,43600.0,6.1356,6.1439,6.1272,6.1356,43600.0
2011-10-19 10:30:00,7.35,7.35,7.33,7.33,16400.0,6.1439,6.1439,6.1272,6.1272,16400.0
2011-10-19 10:35:00,7.33,7.33,7.31,7.32,17200.0,6.1272,6.1272,6.1105,6.1188,17200.0
2011-10-19 10:40:00,7.32,7.33,7.32,7.32,28000.0,6.1188,6.1272,6.1188,6.1188,28000.0
2011-10-19 10:45:00,7.32,7.32,7.31,7.31,14000.0,6.1188,6.1188,6.1105,6.1105,14000.0
2011-10-19 10:50:00,7.32,7.33,7.31,7.33,32400.0,6.1188,6.1272,6.1105,6.1272,32400.0
2011-10-19 10:55:00,7.33,7.33,7.32,7.33,23600.0,6.1272,6.1272,6.1188,6.1272,23600.0
2011-10-19 11:00:00,7.32,7.32,7.31,7.31,31600.0,6.1188,6.1188,6.1105,6.1105,31600.0
2011-10-19 11:05:00,7.31,7.32,7.3,7.31,42400.0,6.1105,6.1188,6.1021,6.1105,42400.0
2011-10-19 11:10:00,7.31,7.32,7.31,7.31,26400.0,6.1105,6.1188,6.1105,6.1105,26400.0
2011-10-19 11:15:00,7.31,7.32,7.29,7.29,75600.0,6.1105,6.1188,6.0938,6.0938,75600.0
2011-10-19 11:20:00,7.29,7.3,7.29,7.3,30400.0,6.0938,6.1021,6.0938,6.1021,30400.0
2011-10-19 11:25:00,7.31,7.32,7.31,7.32,25600.0,6.1105,6.1188,6.1105,6.1188,25600.0
2011-10-19 11:30:00,7.32,7.34,7.32,7.33,44400.0,6.1188,6.1356,6.1188,6.1272,44400.0
2011-10-19 11:35:00,7.33,7.33,7.32,7.33,21200.0,6.1272,6.1272,6.1188,6.1272,21200.0
2011-10-19 11:40:00,7.33,7.34,7.32,7.34,32000.0,6.1272,6.1356,6.1188,6.1356,32000.0
2011-10-19 11:45:00,7.34,7.34,7.33,7.33,37200.0,6.1356,6.1356,6.1272,6.1272,37200.0
2011-10-19 11:50:00,7.33,7.34,7.33,7.33,23200.0,6.1272,6.1356,6.1272,6.1272,23200.0
2011-10-19 11:55:00,7.33,7.33,7.31,7.31,40000.0,6.1272,6.1272,6.1105,6.1105,40000.0
2011-10-19 12:00:00,7.31,7.32,7.31,7.31,47600.0,6.1105,6.1188,6.1105,6.1105,47600.0
2011-10-19 12:05:00,7.31,7.32,7.3,7.3,54000.0,6.1105,6.1188,6.1021,6.1021,54000.0
2011-10-19 12:10:00,7.3,7.31,7.3,7.31,20000.0,6.1021,6.1105,6.1021,6.1105,20000.0
2011-10-19 12:15:00,7.31,7.33,7.31,7.33,30000.0,6.1105,6.1272,6.1105,6.1272,30000.0
2011-10-19 12:20:00,7.32,7.34,7.32,7.33,46800.0,6.1188,6.1356,6.1188,6.1272,46800.0
2011-10-19 12:25:00,7.34,7.35,7.34,7.35,47600.0,6.1356,6.1439,6.1356,6.1439,47600.0
2011-10-19 12:30:00,7.35,7.36,7.34,7.35,97600.0,6.1439,6.1523,6.1356,6.1439,97600.0
2011-10-19 12:35:00,7.35,7.37,7.35,7.37,27600.0,6.1439,6.1606,6.1439,6.1606,27600.0
2011-10-19 12:40:00,7.37,7.37,7.36,7.37,42400.0,6.1606,6.1606,6.1523,6.1606,42400.0
2011-10-19 12:45:00,7.37,7.37,7.36,7.36,21600.0,6.1606,6.1606,6.1523,6.1523,21600.0
2011-10-19 12:50:00,7.36,7.38,7.36,7.38,26800.0,6.1523,6.169,6.1523,6.169,26800.0
2011-10-19 12:55:00,7.37,7.39,7.37,7.37,61200.0,6.1606,6.1773,6.1606,6.1606,61200.0
2011-10-19 13:00:00,7.37,7.38,7.37,7.38,28000.0,6.1606,6.169,6.1606,6.169,28000.0
2011-10-19 13:05:00,7.38,7.39,7.38,7.38,32800.0,6.169,6.1773,6.169,6.169,32800.0
2011-10-19 13:10:00,7.38,7.39,7.38,7.38,12800.0,6.169,6.1773,6.169,6.169,12800.0
2011-10-19 13:15:00,7.38,7.39,7.37,7.38,39600.0,6.169,6.1773,6.1606,6.169,39600.0
2011-10-19 13:20:00,7.38,7.38,7.37,7.38,12800.0,6.169,6.169,6.1606,6.169,12800.0
2011-10-19 13:25:00,7.38,7.38,7.36,7.36,21600.0,6.169,6.169,6.1523,6.1523,21600.0
2011-10-19 13:30:00,7.36,7.37,7.35,7.35,22400.0,6.1523,6.1606,6.1439,6.1439,22400.0
2011-10-19 13:35:00,7.35,7.36,7.35,7.35,106400.0,6.1439,6.1523,6.1439,6.1439,106400.0
2011-10-19 13:40:00,7.35,7.35,7.35,7.35,72400.0,6.1439,6.1439,6.1439,6.1439,72400.0
2011-10-19 13:45:00,7.35,7.36,7.35,7.35,80400.0,6.1439,6.1523,6.1439,6.1439,80400.0
2011-10-19 13:50:00,7.35,7.36,7.35,7.35,68800.0,6.1439,6.1523,6.1439,6.1439,68800.0
2011-10-19 13:55:00,7.34,7.35,7.34,7.34,30800.0,6.1356,6.1439,6.1356,6.1356,30800.0
2011-10-19 14:00:00,7.35,7.35,7.33,7.34,144400.0,6.1439,6.1439,6.1272,6.1356,144400.0
2011-10-19 14:05:00,7.34,7.34,7.3,7.31,62400.0,6.1356,6.1356,6.1021,6.1105,62400.0
2011-10-19 14:10:00,7.31,7.32,7.29,7.29,23600.0,6.1105,6.1188,6.0938,6.0938,23600.0
2011-10-19 14:15:00,7.29,7.31,7.29,7.3,30800.0,6.0938,6.1105,6.0938,6.1021,30800.0
2011-10-19 14:20:00,7.3,7.3,7.28,7.28,32000.0,6.1021,6.1021,6.0854,6.0854,32000.0
2011-10-19 14:25:00,7.28,7.28,7.26,7.26,22000.0,6.0854,6.0854,6.0687,6.0687,22000.0
2011-10-19 14:30:00,7.26,7.26,7.24,7.25,19200.0,6.0687,6.0687,6.052,6.0603,19200.0
2011-10-19 14:35:00,7.25,7.26,7.25,7.26,13600.0,6.0603,6.0687,6.0603,6.0687,13600.0
2011-10-19 14:40:00,7.26,7.26,7.24,7.26,22800.0,6.0687,6.0687,6.052,6.0687,22800.0
2011-10-19 14:45:00,7.26,7.29,7.26,7.28,27600.0,6.0687,6.0938,6.0687,6.0854,27600.0
2011-10-19 14:50:00,7.27,7.28,7.26,7.26,27600.0,6.077,6.0854,6.0687,6.0687,27600.0
2011-10-19 14:55:00,7.26,7.26,7.25,7.25,22800.0,6.0687,6.0687,6.0603,6.0603,22800.0
2011-10-19 15:00:00,7.25,7.26,7.24,7.24,38800.0,6.0603,6.0687,6.052,6.052,38800.0
2011-10-19 15:05:00,7.24,7.26,7.23,7.25,50000.0,6.052,6.0687,6.0436,6.0603,50000.0
2011-10-19 15:10:00,7.25,7.26,7.24,7.25,56800.0,6.0603,6.0687,6.052,6.0603,56800.0
2011-10-19 15:15:00,7.25,7.28,7.25,7.27,41200.0,6.0603,6.0854,6.0603,6.077,41200.0
2011-10-19 15:20:00,7.27,7.27,7.26,7.27,52400.0,6.077,6.077,6.0687,6.077,52400.0
2011-10-19 15:25:00,7.27,7.27,7.25,7.25,37200.0,6.077,6.077,6.0603,6.0603,37200.0
2011-10-19 15:30:00,7.25,7.27,7.24,7.27,53600.0,6.0603,6.077,6.052,6.077,53600.0
2011-10-19 15:35:00,7.27,7.27,7.24,7.25,53200.0,6.077,6.077,6.052,6.0603,53200.0
2011-10-19 15:40:00,7.25,7.26,7.22,7.25,66800.0,6.0603,6.0687,6.0352,6.0603,66800.0
2011-10-19 15:45:00,7.25,7.27,7.23,7.27,96400.0,6.0603,6.077,6.0436,6.077,96400.0
2011-10-19 15:50:00,7.27,7.27,7.25,7.25,148000.0,6.077,6.077,6.0603,6.0603,148000.0
2011-10-19 15:55:00,7.26,7.26,7.24,7.26,188800.0,6.0687,6.0687,6.052,6.0687,188800.0
2011-10-20 09:30:00,7.25,7.27,7.22,7.22,50800.0,6.0603,6.077,6.0352,6.0352,50800.0
2011-10-20 09:35:00,7.21,7.23,7.21,7.22,21600.0,6.0269,6.0436,6.0269,6.0352,21600.0
2011-10-20 09:40:00,7.22,7.25,7.22,7.25,26800.0,6.0352,6.0603,6.0352,6.0603,26800.0
2011-10-20 09:45:00,7.25,7.27,7.24,7.24,17600.0,6.0603,6.077,6.052,6.052,17600.0
2011-10-20 09:50:00,7.25,7.25,7.23,7.23,21200.0,6.0603,6.0603,6.0436,6.0436,21200.0
2011-10-20 09:55:00,7.23,7.23,7.21,7.22,37600.0,6.0436,6.0436,6.0269,6.0352,37600.0
2011-10-20 10:00:00,7.22,7.26,7.22,7.24,54800.0,6.0352,6.0687,6.0352,6.052,54800.0
2011-10-20 10:05:00,7.24,7.24,7.22,7.23,24400.0,6.052,6.052,6.0352,6.0436,24400.0
2011-10-20 10:10:00,7.23,7.27,7.23,7.27,10800.0,6.0436,6.077,6.0436,6.077,10800.0
2011-10-20 10:15:00,7.26,7.27,7.25,7.25,15200.0,6.0687,6.077,6.0603,6.0603,15200.0
2011-10-20 10:20:00,7.25,7.26,7.25,7.25,22000.0,6.0603,6.0687,6.0603,6.0603,22000.0
2011-10-20 10:25:00,7.24,7.24,7.22,7.23,18400.0,6.052,6.052,6.0352,6.0436,18400.0
2011-10-20 10:30:00,7.24,7.25,7.23,7.25,16800.0,6.052,6.0603,6.0436,6.0603,16800.0
2011-10-20 10:35:00,7.24,7.25,7.23,7.24,18000.0,6.052,6.0603,6.0436,6.052,18000.0
2011-10-20 10:40:00,7.25,7.25,7.23,7.24,19600.0,6.0603,6.0603,6.0436,6.052,19600.0
2011-10-20 10:45:00,7.24,7.24,7.23,7.23,9200.0,6.052,6.052,6.0436,6.0436,9200.0
2011-10-20 10:50:00,7.23,7.23,7.22,7.23,31200.0,6.0436,6.0436,6.0352,6.0436,31200.0
2011-10-20 10:55:00,7.23,7.23,7.2,7.2,66400.0,6.0436,6.0436,6.0185,6.0185,66400.0
2011-10-20 11:00:00,7.19,7.19,7.18,7.19,29200.0,6.0102,6.0102,6.0018,6.0102,29200.0
2011-10-20 11:05:00,7.18,7.22,7.18,7.21,44800.0,6.0018,6.0352,6.0018,6.0269,44800.0
2011-10-20 11:10:00,7.22,7.22,7.2,7.22,26800.0,6.0352,6.0352,6.0185,6.0352,26800.0
2011-10-20 11:15:00,7.21,7.21,7.19,7.19,65200.0,6.0269,6.0269,6.0102,6.0102,65200.0
2011-10-20 11:20:00,7.2,7.21,7.19,7.21,20800.0,6.0185,6.0269,6.0102,6.0269,20800.0
2011-10-20 11:25:00,7.21,7.24,7.21,7.24,29600.0,6.0269,6.052,6.0269,6.052,29600.0
2011-10-20 11:30:00,7.23,7.23,7.21,7.22,21600.0,6.0436,6.0436,6.0269,6.0352,21600.0
2011-10-20 11:35:00,7.23,7.24,7.23,7.23,20000.0,6.0436,6.052,6.0436,6.0436,20000.0
2011-10-20 11:40:00,7.23,7.23,7.22,7.22,22800.0,6.0436,6.0436,6.0352,6.0352,22800.0
2011-10-20 11:45:00,7.22,7.23,7.21,7.22,45600.0,6.0352,6.0436,6.0269,6.0352,45600.0
2011-10-20 11:50:00,7.22,7.22,7.21,7.21,28400.0,6.0352,6.0352,6.0269,6.0269,28400.0
2011-10-20 11:55:00,7.21,7.21,7.18,7.21,49600.0,6.0269,6.0269,6.0018,6.0269,49600.0
2011-10-20 12:00:00,7.21,7.22,7.2,7.22,77600.0,6.0269,6.0352,6.0185,6.0352,77600.0
2011-10-20 12:05:00,7.22,7.22,7.2,7.21,151600.0,6.0352,6.0352,6.0185,6.0269,151600.0
2011-10-20 12:10:00,7.21,7.21,7.2,7.21,67600.0,6.0269,6.0269,6.0185,6.0269,67600.0
2011-10-20 12:15:00,7.22,7.22,7.21,7.21,60800.0,6.0352,6.0352,6.0269,6.0269,60800.0
2011-10-20 12:20:00,7.21,7.23,7.2,7.22,64400.0,6.0269,6.0436,6.0185,6.0352,64400.0
2011-10-20 12:25:00,7.22,7.23,7.22,7.23,44800.0,6.0352,6.0436,6.0352,6.0436,44800.0
2011-10-20 12:30:00,7.23,7.24,7.23,7.24,31600.0,6.0436,6.052,6.0436,6.052,31600.0
2011-10-20 12:35:00,7.24,7.24,7.23,7.23,17200.0,6.052,6.052,6.0436,6.0436,17200.0
2011-10-20 12:40:00,7.23,7.23,7.22,7.22,12400.0,6.0436,6.0436,6.0352,6.0352,12400.0
2011-10-20 12:45:00,7.22,7.23,7.22,7.22,26800.0,6.0352,6.0436,6.0352,6.0352,26800.0
2011-10-20 12:50:00,7.22,7.23,7.22,7.23,20400.0,6.0352,6.0436,6.0352,6.0436,20400.0
2011-10-20 12:55:00,7.23,7.26,7.23,7.25,37600.0,6.0436,6.0687,6.0436,6.0603,37600.0
2011-10-20 13:00:00,7.25,7.26,7.25,7.25,36400.0,6.0603,6.0687,6.0603,6.0603,36400.0
2011-10-20 13:05:00,7.25,7.27,7.25,7.26,32400.0,6.0603,6.077,6.0603,6.0687,32400.0
2011-10-20 13:10:00,7.26,7.27,7.26,7.27,14800.0,6.0687,6.077,6.0687,6.077,14800.0
2011-10-20 13:15:00,7.26,7.3,7.26,7.28,48000.0,6.0687,6.1021,6.0687,6.0854,48000.0
2011-10-20 13:20:00,7.29,7.31,7.29,7.3,28400.0,6.0938,6.1105,6.0938,6.1021,28400.0
2011-10-20 13:25:00,7.3,7.33,7.3,7.31,46000.0,6.1021,6.1272,6.1021,6.1105,46000.0
2011-10-20 13:30:00,7.31,7.32,7.3,7.3,23600.0,6.1105,6.1188,6.1021,6.1021,23600.0
2011-10-20 13:35:00,7.29,7.3,7.28,7.28,22000.0,6.0938,6.1021,6.0854,6.0854,22000.0
2011-10-20 13:40:00,7.28,7.28,7.26,7.26,22000.0,6.0854,6.0854,6.0687,6.0687,22000.0
2011-10-20 13:45:00,7.26,7.3,7.26,7.29,44000.0,6.0687,6.1021,6.0687,6.0938,44000.0
2011-10-20 13:50:00,7.29,7.31,7.29,7.29,107200.0,6.0938,6.1105,6.0938,6.0938,107200.0
2011-10-20 13:55:00,7.3,7.3,7.28,7.28,25200.0,6.1021,6.1021,6.0854,6.0854,25200.0
2011-10-20 14:00:00,7.28,7.29,7.26,7.27,112400.0,6.0854,6.0938,6.0687,6.077,112400.0
2011-10-20 14:05:00,7.27,7.27,7.25,7.26,34400.0,6.077,6.077,6.0603,6.0687,34400.0
2011-10-20 14:10:00,7.26,7.26,7.24,7.24,140000.0,6.0687,6.0687,6.052,6.052,140000.0
2011-10-20 14:15:00,7.24,7.25,7.23,7.24,77600.0,6.052,6.0603,6.0436,6.052,77600.0
2011-10-20 14:20:00,7.24,7.25,7.23,7.24,77600.0,6.052,6.0603,6.0436,6.052,77600.0
2011-10-20 14:25:00,7.25,7.25,7.24,7.24,38000.0,6.0603,6.0603,6.052,6.052,38000.0
2011-10-20 14:30:00,7.24,7.26,7.24,7.25,41200.0,6.052,6.0687,6.052,6.0603,41200.0
2011-10-20 14:35:00,7.25,7.29,7.25,7.29,32800.0,6.0603,6.0938,6.0603,6.0938,32800.0
2011-10-20 14:40:00,7.29,7.29,7.28,7.28,26400.0,6.0938,6.0938,6.0854,6.0854,26400.0
2011-10-20 14:45:00,7.28,7.28,7.27,7.28,30400.0,6.0854,6.0854,6.077,6.0854,30400.0
2011-10-20 14:50:00,7.29,7.3,7.28,7.3,15200.0,6.0938,6.1021,6.0854,6.1021,15200.0
2011-10-20 14:55:00,7.3,7.31,7.28,7.28,14000.0,6.1021,6.1105,6.0854,6.0854,14000.0
2011-10-20 15:00:00,7.28,7.29,7.27,7.27,70000.0,6.0854,6.0938,6.077,6.077,70000.0
2011-10-20 15:05:00,7.27,7.28,7.27,7.28,36400.0,6.077,6.0854,6.077,6.0854,36400.0
2011-10-20 15:10:00,7.28,7.28,7.26,7.27,48400.0,6.0854,6.0854,6.0687,6.077,48400.0
2011-10-20 15:15:00,7.27,7.27,7.26,7.27,32800.0,6.077,6.077,6.0687,6.077,32800.0
2011-10-20 15:20:00,7.27,7.27,7.24,7.26,38800.0,6.077,6.077,6.052,6.0687,38800.0
2011-10-20 15:25:00,7.26,7.26,7.23,7.24,57200.0,6.0687,6.0687,6.0436,6.052,57200.0
2011-10-20 15:30:00,7.24,7.26,7.24,7.25,47200.0,6.052,6.0687,6.052,6.0603,47200.0
2011-10-20 15:35:00,7.25,7.25,7.23,7.23,55200.0,6.0603,6.0603,6.0436,6.0436,55200.0
2011-10-20 15:40:00,7.23,7.26,7.23,7.26,64400.0,6.0436,6.0687,6.0436,6.0687,64400.0
2011-10-20 15:45:00,7.26,7.27,7.25,7.26,115200.0,6.0687,6.077,6.0603,6.0687,115200.0
2011-10-20 15:50:00,7.26,7.27,7.25,7.26,155600.0,6.0687,6.077,6.0603,6.0687,155600.0
2011-10-20 15:55:00,7.25,7.26,7.25,7.26,142800.0,6.0603,6.0687,6.0603,6.0687,142800.0
2011-10-21 09:30:00,7.33,7.34,7.31,7.32,400400.0,6.1272,6.1356,6.1105,6.1188,400400.0
2011-10-21 09:35:00,7.32,7.32,7.3,7.32,16400.0,6.1188,6.1188,6.1021,6.1188,16400.0
2011-10-21 09:40:00,7.32,7.33,7.32,7.33,14800.0,6.1188,6.1272,6.1188,6.1272,14800.0
2011-10-21 09:45:00,7.33,7.34,7.32,7.33,35600.0,6.1272,6.1356,6.1188,6.1272,35600.0
2011-10-21 09:50:00,7.34,7.34,7.32,7.33,49200.0,6.1356,6.1356,6.1188,6.1272,49200.0
2011-10-21 09:55:00,7.33,7.34,7.33,7.33,27600.0,6.1272,6.1356,6.1272,6.1272,27600.0
2011-10-21 10:00:00,7.33,7.33,7.31,7.32,24400.0,6.1272,6.1272,6.1105,6.1188,24400.0
2011-10-21 10:05:00,7.32,7.32,7.32,7.32,4400.0,6.1188,6.1188,6.1188,6.1188,4400.0
2011-10-21 10:10:00,7.32,7.33,7.32,7.33,15200.0,6.1188,6.1272,6.1188,6.1272,15200.0
2011-10-21 10:15:00,7.33,7.36,7.33,7.36,36800.0,6.1272,6.1523,6.1272,6.1523,36800.0
2011-10-21 10:20:00,7.36,7.37,7.35,7.36,17200.0,6.1523,6.1606,6.1439,6.1523,17200.0
2011-10-21 10:25:00,7.36,7.37,7.36,7.36,15200.0,6.1523,6.1606,6.1523,6.1523,15200.0
2011-10-21 10:30:00,7.36,7.38,7.35,7.36,32400.0,6.1523,6.169,6.1439,6.1523,32400.0
2011-10-21 10:35:00,7.36,7.37,7.35,7.36,24400.0,6.1523,6.1606,6.1439,6.1523,24400.0
2011-10-21 10:40:00,7.36,7.36,7.35,7.36,7200.0,6.1523,6.1523,6.1439,6.1523,7200.0
2011-10-21 10:45:00,7.36,7.36,7.35,7.36,12800.0,6.1523,6.1523,6.1439,6.1523,12800.0
2011-10-21 10:50:00,7.36,7.36,7.34,7.35,19600.0,6.1523,6.1523,6.1356,6.1439,19600.0
2011-10-21 10:55:00,7.35,7.36,7.35,7.36,17200.0,6.1439,6.1523,6.1439,6.1523,17200.0
2011-10-21 11:00:00,7.36,7.37,7.35,7.35,14800.0,6.1523,6.1606,6.1439,6.1439,14800.0
2011-10-21 11:05:00,7.35,7.36,7.35,7.35,19200.0,6.1439,6.1523,6.1439,6.1439,19200.0
2011-10-21 11:10:00,7.35,7.36,7.35,7.36,16800.0,6.1439,6.1523,6.1439,6.1523,16800.0
2011-10-21 11:15:00,7.36,7.37,7.36,7.36,26000.0,6.1523,6.1606,6.1523,6.1523,26000.0
2011-10-21 11:20:00,7.36,7.37,7.36,7.37,34800.0,6.1523,6.1606,6.1523,6.1606,34800.0
2011-10-21 11:25:00,7.37,7.37,7.35,7.36,100000.0,6.1606,6.1606,6.1439,6.1523,100000.0
2011-10-21 11:30:00,7.36,7.37,7.36,7.36,6800.0,6.1523,6.1606,6.1523,6.1523,6800.0
2011-10-21 11:35:00,7.36,7.36,7.35,7.35,11600.0,6.1523,6.1523,6.1439,6.1439,11600.0
2011-10-21 11:40:00,7.35,7.37,7.35,7.36,33200.0,6.1439,6.1606,6.1439,6.1523,33200.0
2011-10-21 11:45:00,7.36,7.37,7.36,7.36,16800.0,6.1523,6.1606,6.1523,6.1523,16800.0
2011-10-21 11:50:00,7.36,7.36,7.35,7.36,44000.0,6.1523,6.1523,6.1439,6.1523,44000.0
2011-10-21 11:55:00,7.36,7.36,7.36,7.36,30000.0,6.1523,6.1523,6.1523,6.1523,30000.0
2011-10-21 12:00:00,7.36,7.36,7.36,7.36,43600.0,6.1523,6.1523,6.1523,6.1523,43600.0
2011-10-21 12:05:00,7.36,7.36,7.35,7.36,14000.0,6.1523,6.1523,6.1439,6.1523,14000.0
2011-10-21 12:10:00,7.36,7.36,7.35,7.35,14000.0,6.1523,6.1523,6.1439,6.1439,14000.0
2011-10-21 12:15:00,7.35,7.35,7.34,7.34,25600.0,6.1439,6.1439,6.1356,6.1356,25600.0
2011-10-21 12:20:00,7.34,7.34,7.33,7.33,49600.0,6.1356,6.1356,6.1272,6.1272,49600.0
2011-10-21 12:25:00,7.33,7.34,7.33,7.34,56800.0,6.1272,6.1356,6.1272,6.1356,56800.0
2011-10-21 12:30:00,7.33,7.34,7.33,7.33,16800.0,6.1272,6.1356,6.1272,6.1272,16800.0
2011-10-21 12:35:00,7.33,7.34,7.33,7.33,137600.0,6.1272,6.1356,6.1272,6.1272,137600.0
2011-10-21 12:40:00,7.33,7.34,7.33,7.33,42400.0,6.1272,6.1356,6.1272,6.1272,42400.0
2011-10-21 12:45:00,7.32,7.33,7.32,7.33,25200.0,6.1188,6.1272,6.1188,6.1272,25200.0
2011-10-21 12:50:00,7.33,7.33,7.32,7.33,8800.0,6.1272,6.1272,6.1188,6.1272,8800.0
2011-10-21 12:55:00,7.33,7.34,7.33,7.33,43600.0,6.1272,6.1356,6.1272,6.1272,43600.0
2011-10-21 13:00:00,7.33,7.33,7.31,7.31,32000.0,6.1272,6.1272,6.1105,6.1105,32000.0
2011-10-21 13:05:00,7.31,7.31,7.31,7.31,18000.0,6.1105,6.1105,6.1105,6.1105,18000.0
2011-10-21 13:10:00,7.31,7.31,7.29,7.3,49200.0,6.1105,6.1105,6.0938,6.1021,49200.0
2011-10-21 13:15:00,7.3,7.31,7.3,7.3,24800.0,6.1021,6.1105,6.1021,6.1021,24800.0
2011-10-21 13:20:00,7.31,7.32,7.3,7.31,23200.0,6.1105,6.1188,6.1021,6.1105,23200.0
2011-10-21 13:25:00,7.31,7.31,7.29,7.29,24800.0,6.1105,6.1105,6.0938,6.0938,24800.0
2011-10-21 13:30:00,7.29,7.3,7.28,7.3,36800.0,6.0938,6.1021,6.0854,6.1021,36800.0
2011-10-21 13:35:00,7.3,7.3,7.29,7.3,22400.0,6.1021,6.1021,6.0938,6.1021,22400.0
2011-10-21 13:40:00,7.3,7.3,7.28,7.29,41200.0,6.1021,6.1021,6.0854,6.0938,41200.0
2011-10-21 13:45:00,7.29,7.3,7.29,7.3,42000.0,6.0938,6.1021,6.0938,6.1021,42000.0
2011-10-21 13:50:00,7.3,7.3,7.29,7.3,31600.0,6.1021,6.1021,6.0938,6.1021,31600.0
2011-10-21 13:55:00,7.29,7.3,7.28,7.28,26000.0,6.0938,6.1021,6.0854,6.0854,26000.0
2011-10-21 14:00:00,7.28,7.32,7.28,7.32,30800.0,6.0854,6.1188,6.0854,6.1188,30800.0
2011-10-21 14:05:00,7.32,7.33,7.31,7.33,52000.0,6.1188,6.1272,6.1105,6.1272,52000.0
2011-10-21 14:10:00,7.33,7.33,7.32,7.33,23600.0,6.1272,6.1272,6.1188,6.1272,23600.0
2011-10-21 14:15:00,7.33,7.33,7.32,7.32,52000.0,6.1272,6.1272,6.1188,6.1188,52000.0
2011-10-21 14:20:00,7.32,7.33,7.32,7.33,38000.0,6.1188,6.1272,6.1188,6.1272,38000.0
2011-10-21 14:25:00,7.33,7.33,7.32,7.32,70000.0,6.1272,6.1272,6.1188,6.1188,70000.0
2011-10-21 14:30:00,7.32,7.32,7.3,7.3,38800.0,6.1188,6.1188,6.1021,6.1021,38800.0
2011-10-21 14:35:00,7.31,7.31,7.31,7.31,7200.0,6.1105,6.1105,6.1105,6.1105,7200.0
2011-10-21 14:40:00,7.31,7.33,7.31,7.33,144000.0,6.1105,6.1272,6.1105,6.1272,144000.0
2011-10-21 14:45:00,7.33,7.33,7.32,7.32,59200.0,6.1272,6.1272,6.1188,6.1188,59200.0
2011-10-21 14:50:00,7.32,7.33,7.31,7.32,44400.0,6.1188,6.1272,6.1105,6.1188,44400.0
2011-10-21 14:55:00,7.32,7.33,7.32,7.33,51600.0,6.1188,6.1272,6.1188,6.1272,51600.0
2011-10-21 15:00:00,7.33,7.34,7.32,7.33,212400.0,6.1272,6.1356,6.1188,6.1272,212400.0
2011-10-21 15:05:00,7.33,7.35,7.33,7.34,70000.0,6.1272,6.1439,6.1272,6.1356,70000.0
2011-10-21 15:10:00,7.34,7.34,7.34,7.34,14800.0,6.1356,6.1356,6.1356,6.1356,14800.0
2011-10-21 15:15:00,7.34,7.34,7.34,7.34,54000.0,6.1356,6.1356,6.1356,6.1356,54000.0
2011-10-21 15:20:00,7.34,7.35,7.33,7.35,95200.0,6.1356,6.1439,6.1272,6.1439,95200.0
2011-10-21 15:25:00,7.35,7.35,7.34,7.34,32800.0,6.1439,6.1439,6.1356,6.1356,32800.0
2011-10-21 15:30:00,7.34,7.34,7.33,7.33,62800.0,6.1356,6.1356,6.1272,6.1272,62800.0
2011-10-21 15:35:00,7.33,7.34,7.32,7.33,38800.0,6.1272,6.1356,6.1188,6.1272,38800.0
2011-10-21 15:40:00,7.33,7.33,7.31,7.32,48800.0,6.1272,6.1272,6.1105,6.1188,48800.0
2011-10-21 15:45:00,7.32,7.33,7.31,7.33,40800.0,6.1188,6.1272,6.1105,6.1272,40800.0
2011-10-21 15:50:00,7.33,7.36,7.33,7.35,112000.0,6.1272,6.1523,6.1272,6.1439,112000.0
2011-10-21 15:55:00,7.35,7.36,7.34,7.36,195600.0,6.1439,6.1523,6.1356,6.1523,195600.0
2011-10-24 09:30:00,7.38,7.4,7.37,7.37,18000.0,6.169,6.1857,6.1606,6.1606,18000.0
2011-10-24 09:35:00,7.37,7.38,7.35,7.38,18800.0,6.1606,6.169,6.1439,6.169,18800.0
2011-10-24 09:40:00,7.38,7.39,7.36,7.38,26400.0,6.169,6.1773,6.1523,6.169,26400.0
2011-10-24 09:45:00,7.38,7.39,7.37,7.39,15200.0,6.169,6.1773,6.1606,6.1773,15200.0
2011-10-24 09:50:00,7.4,7.4,7.38,7.38,14800.0,6.1857,6.1857,6.169,6.169,14800.0
2011-10-24 09:55:00,7.38,7.41,7.38,7.41,42800.0,6.169,6.1941,6.169,6.1941,42800.0
2011-10-24 10:00:00,7.41,7.42,7.4,7.42,47600.0,6.1941,6.2024,6.1857,6.2024,47600.0
2011-10-24 10:05:00,7.42,7.43,7.42,7.43,22000.0,6.2024,6.2108,6.2024,6.2108,22000.0
2011-10-24 10:10:00,7.43,7.43,7.42,7.43,24400.0,6.2108,6.2108,6.2024,6.2108,24400.0
2011-10-24 10:15:00,7.43,7.44,7.43,7.43,25200.0,6.2108,6.2191,6.2108,6.2108,25200.0
2011-10-24 10:20:00,7.44,7.44,7.43,7.43,16000.0,6.2191,6.2191,6.2108,6.2108,16000.0
2011-10-24 10:25:00,7.43,7.44,7.43,7.43,14800.0,6.2108,6.2191,6.2108,6.2108,14800.0
2011-10-24 10:30:00,7.43,7.45,7.43,7.45,5200.0,6.2108,6.2275,6.2108,6.2275,5200.0
2011-10-24 10:35:00,7.45,7.45,7.43,7.43,14800.0,6.2275,6.2275,6.2108,6.2108,14800.0
2011-10-24 10:40:00,7.43,7.43,7.43,7.43,16400.0,6.2108,6.2108,6.2108,6.2108,16400.0
2011-10-24 10:45:00,7.43,7.44,7.43,7.43,11600.0,6.2108,6.2191,6.2108,6.2108,11600.0
2011-10-24 10:50:00,7.44,7.44,7.43,7.43,21200.0,6.2191,6.2191,6.2108,6.2108,21200.0
2011-10-24 10:55:00,7.43,7.43,7.43,7.43,10400.0,6.2108,6.2108,6.2108,6.2108,10400.0
2011-10-24 11:00:00,7.43,7.44,7.42,7.43,28400.0,6.2108,6.2191,6.2024,6.2108,28400.0
2011-10-24 11:05:00,7.44,7.45,7.44,7.45,16000.0,6.2191,6.2275,6.2191,6.2275,16000.0
2011-10-24 11:10:00,7.45,7.45,7.43,7.44,14400.0,6.2275,6.2275,6.2108,6.2191,14400.0
2011-10-24 11:15:00,7.45,7.46,7.44,7.46,10400.0,6.2275,6.2359,6.2191,6.2359,10400.0
2011-10-24 11:20:00,7.46,7.46,7.45,7.46,26800.0,6.2359,6.2359,6.2275,6.2359,26800.0
2011-10-24 11:25:00,7.46,7.46,7.46,7.46,36000.0,6.2359,6.2359,6.2359,6.2359,36000.0
2011-10-24 11:30:00,7.46,7.46,7.45,7.46,49200.0,6.2359,6.2359,6.2275,6.2359,49200.0
2011-10-24 11:35:00,7.46,7.46,7.46,7.46,25200.0,6.2359,6.2359,6.2359,6.2359,25200.0
2011-10-24 11:40:00,7.46,7.48,7.46,7.48,95600.0,6.2359,6.2526,6.2359,6.2526,95600.0
2011-10-24 11:45:00,7.48,7.5,7.48,7.48,41200.0,6.2526,6.2693,6.2526,6.2526,41200.0
2011-10-24 11:50:00,7.49,7.49,7.48,7.49,24800.0,6.2609,6.2609,6.2526,6.2609,24800.0
2011-10-24 11:55:00,7.49,7.5,7.49,7.5,37200.0,6.2609,6.2693,6.2609,6.2693,37200.0
2011-10-24 12:00:00,7.5,7.5,7.49,7.49,24800.0,6.2693,6.2693,6.2609,6.2609,24800.0
2011-10-24 12:05:00,7.49,7.49,7.49,7.49,15600.0,6.2609,6.2609,6.2609,6.2609,15600.0
2011-10-24 12:10:00,7.49,7.5,7.49,7.49,41200.0,6.2609,6.2693,6.2609,6.2609,41200.0
2011-10-24 12:15:00,7.49,7.5,7.49,7.49,23200.0,6.2609,6.2693,6.2609,6.2609,23200.0
2011-10-24 12:20:00,7.49,7.5,7.49,7.49,26800.0,6.2609,6.2693,6.2609,6.2609,26800.0
2011-10-24 12:25:00,7.49,7.49,7.49,7.49,20400.0,6.2609,6.2609,6.2609,6.2609,20400.0
2011-10-24 12:30:00,7.49,7.49,7.49,7.49,78400.0,6.2609,6.2609,6.2609,6.2609,78400.0
2011-10-24 12:35:00,7.49,7.49,7.48,7.49,46800.0,6.2609,6.2609,6.2526,6.2609,46800.0
2011-10-24 12:40:00,7.49,7.49,7.48,7.49,24400.0,6.2609,6.2609,6.2526,6.2609,24400.0
2011-10-24 12:45:00,7.49,7.49,7.48,7.48,23200.0,6.2609,6.2609,6.2526,6.2526,23200.0
2011-10-24 12:50:00,7.48,7.49,7.48,7.49,22000.0,6.2526,6.2609,6.2526,6.2609,22000.0
2011-10-24 12:55:00,7.49,7.49,7.48,7.49,20800.0,6.2609,6.2609,6.2526,6.2609,20800.0
2011-10-24 13:00:00,7.49,7.49,7.48,7.48,15600.0,6.2609,6.2609,6.2526,6.2526,15600.0
2011-10-24 13:05:00,7.48,7.48,7.48,7.48,48800.0,6.2526,6.2526,6.2526,6.2526,48800.0
2011-10-24 13:10:00,7.48,7.5,7.48,7.5,18000.0,6.2526,6.2693,6.2526,6.2693,18000.0
2011-10-24 13:15:00,7.5,7.5,7.5,7.5,15200.0,6.2693,6.2693,6.2693,6.2693,15200.0
2011-10-24 13:20:00,7.5,7.5,7.5,7.5,6400.0,6.2693,6.2693,6.2693,6.2693,6400.0
2011-10-24 13:25:00,7.5,7.51,7.5,7.51,40800.0,6.2693,6.2777,6.2693,6.2777,40800.0
2011-10-24 13:30:00,7.51,7.51,7.51,7.51,6800.0,6.2777,6.2777,6.2777,6.2777,6800.0
2011-10-24 13:35:00,7.51,7.52,7.51,7.52,18400.0,6.2777,6.286,6.2777,6.286,18400.0
2011-10-24 13:40:00,7.51,7.52,7.51,7.52,24400.0,6.2777,6.286,6.2777,6.286,24400.0
2011-10-24 13:45:00,7.52,7.54,7.52,7.54,34400.0,6.286,6.3027,6.286,6.3027,34400.0
2011-10-24 13:50:00,7.54,7.55,7.54,7.54,22400.0,6.3027,6.3111,6.3027,6.3027,22400.0
2011-10-24 13:55:00,7.54,7.55,7.54,7.54,13600.0,6.3027,6.3111,6.3027,6.3027,13600.0
2011-10-24 14:00:00,7.54,7.54,7.53,7.53,34000.0,6.3027,6.3027,6.2944,6.2944,34000.0
2011-10-24 14:05:00,7.53,7.54,7.53,7.53,14400.0,6.2944,6.3027,6.2944,6.2944,14400.0
2011-10-24 14:10:00,7.53,7.53,7.52,7.52,49600.0,6.2944,6.2944,6.286,6.286,49600.0
2011-10-24 14:15:00,7.52,7.53,7.51,7.51,58000.0,6.286,6.2944,6.2777,6.2777,58000.0
2011-10-24 14:20:00,7.52,7.53,7.52,7.53,14400.0,6.286,6.2944,6.286,6.2944,14400.0
2011-10-24 14:25:00,7.53,7.53,7.52,7.52,36000.0,6.2944,6.2944,6.286,6.286,36000.0
2011-10-24 14:30:00,7.52,7.53,7.52,7.53,24800.0,6.286,6.2944,6.286,6.2944,24800.0
2011-10-24 14:35:00,7.53,7.53,7.52,7.53,24400.0,6.2944,6.2944,6.286,6.2944,24400.0
2011-10-24 14:40:00,7.53,7.53,7.52,7.52,18800.0,6.2944,6.2944,6.286,6.286,18800.0
2011-10-24 14:45:00,7.52,7.53,7.52,7.53,20400.0,6.286,6.2944,6.286,6.2944,20400.0
2011-10-24 14:50:00,7.53,7.53,7.53,7.53,25600.0,6.2944,6.2944,6.2944,6.2944,25600.0
2011-10-24 14:55:00,7.53,7.55,7.53,7.54,63200.0,6.2944,6.3111,6.2944,6.3027,63200.0
2011-10-24 15:00:00,7.54,7.55,7.54,7.55,62000.0,6.3027,6.3111,6.3027,6.3111,62000.0
2011-10-24 15:05:00,7.55,7.55,7.54,7.54,34000.0,6.3111,6.3111,6.3027,6.3027,34000.0
2011-10-24 15:10:00,7.54,7.54,7.52,7.52,49200.0,6.3027,6.3027,6.286,6.286,49200.0
2011-10-24 15:15:00,7.52,7.53,7.51,7.53,57600.0,6.286,6.2944,6.2777,6.2944,57600.0
2011-10-24 15:20:00,7.53,7.53,7.52,7.52,58000.0,6.2944,6.2944,6.286,6.286,58000.0
2011-10-24 15:25:00,7.52,7.53,7.5,7.51,57600.0,6.286,6.2944,6.2693,6.2777,57600.0
2011-10-24 15:30:00,7.51,7.52,7.51,7.51,108400.0,6.2777,6.286,6.2777,6.2777,108400.0
2011-10-24 15:35:00,7.51,7.53,7.51,7.52,82800.0,6.2777,6.2944,6.2777,6.286,82800.0
2011-10-24 15:40:00,7.52,7.54,7.52,7.53,90400.0,6.286,6.3027,6.286,6.2944,90400.0
2011-10-24 15:45:00,7.53,7.54,7.51,7.52,95600.0,6.2944,6.3027,6.2777,6.286,95600.0
2011-10-24 15:50:00,7.52,7.52,7.51,7.52,98800.0,6.286,6.286,6.2777,6.286,98800.0
2011-10-24 15:55:00,7.52,7.53,7.51,7.52,228000.0,6.286,6.2944,6.2777,6.286,228000.0
2011-10-25 09:30:00,7.47,7.47,7.43,7.43,36800.0,6.2442,6.2442,6.2108,6.2108,36800.0
2011-10-25 09:35:00,7.42,7.43,7.38,7.4,55200.0,6.2024,6.2108,6.169,6.1857,55200.0
2011-10-25 09:40:00,7.41,7.43,7.4,7.42,30000.0,6.1941,6.2108,6.1857,6.2024,30000.0
2011-10-25 09:45:00,7.42,7.45,7.41,7.43,28800.0,6.2024,6.2275,6.1941,6.2108,28800.0
2011-10-25 09:50:00,7.43,7.44,7.41,7.44,35200.0,6.2108,6.2191,6.1941,6.2191,35200.0
2011-10-25 09:55:00,7.45,7.45,7.41,7.42,26800.0,6.2275,6.2275,6.1941,6.2024,26800.0
2011-10-25 10:00:00,7.42,7.42,7.38,7.39,55600.0,6.2024,6.2024,6.169,6.1773,55600.0
2011-10-25 10:05:00,7.39,7.42,7.38,7.41,22000.0,6.1773,6.2024,6.169,6.1941,22000.0
2011-10-25 10:10:00,7.41,7.41,7.39,7.4,19200.0,6.1941,6.1941,6.1773,6.1857,19200.0
2011-10-25 10:15:00,7.4,7.41,7.39,7.4,16000.0,6.1857,6.1941,6.1773,6.1857,16000.0
2011-10-25 10:20:00,7.42,7.42,7.4,7.41,12400.0,6.2024,6.2024,6.1857,6.1941,12400.0
2011-10-25 10:25:00,7.41,7.44,7.41,7.43,24000.0,6.1941,6.2191,6.1941,6.2108,24000.0
2011-10-25 10:30:00,7.43,7.44,7.43,7.44,10400.0,6.2108,6.2191,6.2108,6.2191,10400.0
2011-10-25 10:35:00,7.43,7.45,7.42,7.45,19200.0,6.2108,6.2275,6.2024,6.2275,19200.0
2011-10-25 10:40:00,7.46,7.46,7.45,7.46,13600.0,6.2359,6.2359,6.2275,6.2359,13600.0
2011-10-25 10:45:00,7.45,7.45,7.43,7.45,20000.0,6.2275,6.2275,6.2108,6.2275,20000.0
2011-10-25 10:50:00,7.44,7.44,7.42,7.42,30000.0,6.2191,6.2191,6.2024,6.2024,30000.0
2011-10-25 10:55:00,7.42,7.43,7.41,7.42,30800.0,6.2024,6.2108,6.1941,6.2024,30800.0
2011-10-25 11:00:00,7.42,7.42,7.41,7.42,28400.0,6.2024,6.2024,6.1941,6.2024,28400.0
2011-10-25 11:05:00,7.41,7.41,7.4,7.41,23600.0,6.1941,6.1941,6.1857,6.1941,23600.0
2011-10-25 11:10:00,7.41,7.43,7.41,7.43,35200.0,6.1941,6.2108,6.1941,6.2108,35200.0
2011-10-25 11:15:00,7.43,7.43,7.41,7.42,98400.0,6.2108,6.2108,6.1941,6.2024,98400.0
2011-10-25 11:20:00,7.42,7.44,7.41,7.44,72000.0,6.2024,6.2191,6.1941,6.2191,72000.0
2011-10-25 11:25:00,7.44,7.44,7.42,7.43,28800.0,6.2191,6.2191,6.2024,6.2108,28800.0
2011-10-25 11:30:00,7.43,7.43,7.42,7.43,22000.0,6.2108,6.2108,6.2024,6.2108,22000.0
2011-10-25 11:35:00,7.43,7.44,7.43,7.43,22000.0,6.2108,6.2191,6.2108,6.2108,22000.0
2011-10-25 11:40:00,7.44,7.44,7.43,7.43,22000.0,6.2191,6.2191,6.2108,6.2108,22000.0
2011-10-25 11:45:00,7.43,7.43,7.43,7.43,12400.0,6.2108,6.2108,6.2108,6.2108,12400.0
2011-10-25 11:50:00,7.43,7.45,7.43,7.45,24400.0,6.2108,6.2275,6.2108,6.2275,24400.0
2011-10-25 11:55:00,7.45,7.45,7.44,7.44,18000.0,6.2275,6.2275,6.2191,6.2191,18000.0
2011-10-25 12:00:00,7.44,7.45,7.44,7.44,8800.0,6.2191,6.2275,6.2191,6.2191,8800.0
2011-10-25 12:05:00,7.44,7.47,7.44,7.47,25200.0,6.2191,6.2442,6.2191,6.2442,25200.0
2011-10-25 12:10:00,7.46,7.47,7.46,7.46,10400.0,6.2359,6.2442,6.2359,6.2359,10400.0
2011-10-25 12:15:00,7.46,7.48,7.46,7.47,24800.0,6.2359,6.2526,6.2359,6.2442,24800.0
2011-10-25 12:20:00,7.48,7.48,7.47,7.47,28000.0,6.2526,6.2526,6.2442,6.2442,28000.0
2011-10-25 12:25:00,7.47,7.49,7.47,7.49,34400.0,6.2442,6.2609,6.2442,6.2609,34400.0
2011-10-25 12:30:00,7.49,7.5,7.49,7.49,31200.0,6.2609,6.2693,6.2609,6.2609,31200.0
2011-10-25 12:35:00,7.49,7.49,7.49,7.49,16000.0,6.2609,6.2609,6.2609,6.2609,16000.0
2011-10-25 12:40:00,7.49,7.49,7.47,7.47,19200.0,6.2609,6.2609,6.2442,6.2442,19200.0
2011-10-25 12:45:00,7.47,7.47,7.45,7.45,30800.0,6.2442,6.2442,6.2275,6.2275,30800.0
2011-10-25 12:50:00,7.45,7.45,7.45,7.45,20000.0,6.2275,6.2275,6.2275,6.2275,20000.0
2011-10-25 12:55:00,7.45,7.45,7.44,7.44,15200.0,6.2275,6.2275,6.2191,6.2191,15200.0
2011-10-25 13:00:00,7.44,7.45,7.44,7.45,29200.0,6.2191,6.2275,6.2191,6.2275,29200.0
2011-10-25 13:05:00,7.45,7.46,7.45,7.46,10800.0,6.2275,6.2359,6.2275,6.2359,10800.0
2011-10-25 13:10:00,7.46,7.46,7.45,7.45,6800.0,6.2359,6.2359,6.2275,6.2275,6800.0
2011-10-25 13:15:00,7.44,7.45,7.44,7.44,18800.0,6.2191,6.2275,6.2191,6.2191,18800.0
2011-10-25 13:20:00,7.44,7.46,7.44,7.44,15200.0,6.2191,6.2359,6.2191,6.2191,15200.0
2011-10-25 13:25:00,7.44,7.45,7.43,7.43,22400.0,6.2191,6.2275,6.2108,6.2108,22400.0
2011-10-25 13:30:00,7.43,7.43,7.42,7.43,111200.0,6.2108,6.2108,6.2024,6.2108,111200.0
2011-10-25 13:35:00,7.43,7.43,7.42,7.43,13600.0,6.2108,6.2108,6.2024,6.2108,13600.0
2011-10-25 13:40:00,7.43,7.43,7.41,7.42,12400.0,6.2108,6.2108,6.1941,6.2024,12400.0
2011-10-25 13:45:00,7.42,7.43,7.42,7.43,20400.0,6.2024,6.2108,6.2024,6.2108,20400.0
2011-10-25 13:50:00,7.43,7.45,7.43,7.45,21600.0,6.2108,6.2275,6.2108,6.2275,21600.0
2011-10-25 13:55:00,7.44,7.45,7.43,7.44,12400.0,6.2191,6.2275,6.2108,6.2191,12400.0
2011-10-25 14:00:00,7.44,7.44,7.41,7.42,37200.0,6.2191,6.2191,6.1941,6.2024,37200.0
2011-10-25 14:05:00,7.43,7.43,7.42,7.43,31600.0,6.2108,6.2108,6.2024,6.2108,31600.0
2011-10-25 14:10:00,7.43,7.43,7.42,7.43,54000.0,6.2108,6.2108,6.2024,6.2108,54000.0
2011-10-25 14:15:00,7.42,7.43,7.42,7.43,16800.0,6.2024,6.2108,6.2024,6.2108,16800.0
2011-10-25 14:20:00,7.43,7.43,7.42,7.43,10800.0,6.2108,6.2108,6.2024,6.2108,10800.0
2011-10-25 14:25:00,7.43,7.44,7.43,7.43,13200.0,6.2108,6.2191,6.2108,6.2108,13200.0
2011-10-25 14:30:00,7.43,7.43,7.42,7.42,20400.0,6.2108,6.2108,6.2024,6.2024,20400.0
2011-10-25 14:35:00,7.42,7.43,7.42,7.42,27200.0,6.2024,6.2108,6.2024,6.2024,27200.0
2011-10-25 14:40:00,7.42,7.44,7.42,7.44,47200.0,6.2024,6.2191,6.2024,6.2191,47200.0
2011-10-25 14:45:00,7.44,7.45,7.43,7.44,20800.0,6.2191,6.2275,6.2108,6.2191,20800.0
2011-10-25 14:50:00,7.43,7.43,7.43,7.43,37600.0,6.2108,6.2108,6.2108,6.2108,37600.0
2011-10-25 14:55:00,7.43,7.43,7.42,7.43,62400.0,6.2108,6.2108,6.2024,6.2108,62400.0
2011-10-25 15:00:00,7.43,7.45,7.43,7.44,30400.0,6.2108,6.2275,6.2108,6.2191,30400.0
2011-10-25 15:05:00,7.44,7.44,7.43,7.43,20000.0,6.2191,6.2191,6.2108,6.2108,20000.0
2011-10-25 15:10:00,7.43,7.43,7.41,7.41,27200.0,6.2108,6.2108,6.1941,6.1941,27200.0
2011-10-25 15:15:00,7.42,7.42,7.41,7.41,43200.0,6.2024,6.2024,6.1941,6.1941,43200.0
2011-10-25 15:20:00,7.41,7.41,7.39,7.39,68000.0,6.1941,6.1941,6.1773,6.1773,68000.0
2011-10-25 15:25:00,7.39,7.41,7.39,7.4,40000.0,6.1773,6.1941,6.1773,6.1857,40000.0
2011-10-25 15:30:00,7.4,7.42,7.4,7.41,52000.0,6.1857,6.2024,6.1857,6.1941,52000.0
2011-10-25 15:35:00,7.41,7.41,7.4,7.4,52800.0,6.1941,6.1941,6.1857,6.1857,52800.0
2011-10-25 15:40:00,7.4,7.41,7.39,7.4,55200.0,6.1857,6.1941,6.1773,6.1857,55200.0
2011-10-25 15:45:00,7.39,7.4,7.38,7.39,91600.0,6.1773,6.1857,6.169,6.1773,91600.0
2011-10-25 15:50:00,7.39,7.4,7.38,7.38,135600.0,6.1773,6.1857,6.169,6.169,135600.0
2011-10-25 15:55:00,7.38,7.39,7.38,7.38,248000.0,6.169,6.1773,6.169,6.169,248000.0
2011-10-26 09:30:00,7.48,7.48,7.47,7.48,27600.0,6.2526,6.2526,6.2442,6.2526,27600.0
2011-10-26 09:35:00,7.49,7.49,7.47,7.48,37200.0,6.2609,6.2609,6.2442,6.2526,37200.0
2011-10-26 09:40:00,7.48,7.49,7.46,7.46,42400.0,6.2526,6.2609,6.2359,6.2359,42400.0
2011-10-26 09:45:00,7.47,7.48,7.45,7.45,26400.0,6.2442,6.2526,6.2275,6.2275,26400.0
2011-10-26 09:50:00,7.45,7.47,7.45,7.47,27600.0,6.2275,6.2442,6.2275,6.2442,27600.0
2011-10-26 09:55:00,7.47,7.48,7.45,7.46,19200.0,6.2442,6.2526,6.2275,6.2359,19200.0
2011-10-26 10:00:00,7.46,7.47,7.45,7.46,30800.0,6.2359,6.2442,6.2275,6.2359,30800.0
2011-10-26 10:05:00,7.46,7.46,7.43,7.43,32400.0,6.2359,6.2359,6.2108,6.2108,32400.0
2011-10-26 10:10:00,7.43,7.43,7.41,7.42,15600.0,6.2108,6.2108,6.1941,6.2024,15600.0
2011-10-26 10:15:00,7.43,7.43,7.4,7.43,58800.0,6.2108,6.2108,6.1857,6.2108,58800.0
2011-10-26 10:20:00,7.43,7.44,7.42,7.42,110400.0,6.2108,6.2191,6.2024,6.2024,110400.0
2011-10-26 10:25:00,7.42,7.42,7.4,7.4,72000.0,6.2024,6.2024,6.1857,6.1857,72000.0
2011-10-26 10:30:00,7.4,7.4,7.37,7.39,75600.0,6.1857,6.1857,6.1606,6.1773,75600.0
2011-10-26 10:35:00,7.39,7.41,7.39,7.41,42400.0,6.1773,6.1941,6.1773,6.1941,42400.0
2011-10-26 10:40:00,7.4,7.4,7.38,7.38,36000.0,6.1857,6.1857,6.169,6.169,36000.0
2011-10-26 10:45:00,7.38,7.38,7.35,7.35,53600.0,6.169,6.169,6.1439,6.1439,53600.0
2011-10-26 10:50:00,7.34,7.35,7.34,7.34,42800.0,6.1356,6.1439,6.1356,6.1356,42800.0
2011-10-26 10:55:00,7.34,7.35,7.33,7.35,71600.0,6.1356,6.1439,6.1272,6.1439,71600.0
2011-10-26 11:00:00,7.36,7.39,7.35,7.38,32800.0,6.1523,6.1773,6.1439,6.169,32800.0
2011-10-26 11:05:00,7.38,7.39,7.37,7.37,37200.0,6.169,6.1773,6.1606,6.1606,37200.0
2011-10-26 11:10:00,7.37,7.38,7.37,7.38,22800.0,6.1606,6.169,6.1606,6.169,22800.0
2011-10-26 11:15:00,7.38,7.39,7.37,7.39,38000.0,6.169,6.1773,6.1606,6.1773,38000.0
2011-10-26 11:20:00,7.39,7.39,7.37,7.37,49200.0,6.1773,6.1773,6.1606,6.1606,49200.0
2011-10-26 11:25:00,7.37,7.4,7.37,7.39,42000.0,6.1606,6.1857,6.1606,6.1773,42000.0
2011-10-26 11:30:00,7.39,7.42,7.39,7.41,21200.0,6.1773,6.2024,6.1773,6.1941,21200.0
2011-10-26 11:35:00,7.41,7.41,7.38,7.39,32000.0,6.1941,6.1941,6.169,6.1773,32000.0
2011-10-26 11:40:00,7.39,7.42,7.39,7.41,34400.0,6.1773,6.2024,6.1773,6.1941,34400.0
2011-10-26 11:45:00,7.4,7.41,7.4,7.41,34400.0,6.1857,6.1941,6.1857,6.1941,34400.0
2011-10-26 11:50:00,7.41,7.42,7.41,7.41,24800.0,6.1941,6.2024,6.1941,6.1941,24800.0
2011-10-26 11:55:00,7.41,7.42,7.4,7.4,25600.0,6.1941,6.2024,6.1857,6.1857,25600.0
2011-10-26 12:00:00,7.4,7.41,7.4,7.41,33600.0,6.1857,6.1941,6.1857,6.1941,33600.0
2011-10-26 12:05:00,7.41,7.41,7.39,7.39,44800.0,6.1941,6.1941,6.1773,6.1773,44800.0
2011-10-26 12:10:00,7.39,7.39,7.37,7.38,30400.0,6.1773,6.1773,6.1606,6.169,30400.0
2011-10-26 12:15:00,7.38,7.39,7.38,7.39,46000.0,6.169,6.1773,6.169,6.1773,46000.0
2011-10-26 12:20:00,7.39,7.39,7.37,7.37,39200.0,6.1773,6.1773,6.1606,6.1606,39200.0
2011-10-26 12:25:00,7.37,7.37,7.37,7.37,28400.0,6.1606,6.1606,6.1606,6.1606,28400.0
2011-10-26 12:30:00,7.37,7.38,7.37,7.37,27200.0,6.1606,6.169,6.1606,6.1606,27200.0
2011-10-26 12:35:00,7.37,7.38,7.37,7.38,20400.0,6.1606,6.169,6.1606,6.169,20400.0
2011-10-26 12:40:00,7.38,7.38,7.36,7.36,62000.0,6.169,6.169,6.1523,6.1523,62000.0
2011-10-26 12:45:00,7.37,7.37,7.36,7.37,23200.0,6.1606,6.1606,6.1523,6.1606,23200.0
2011-10-26 12:50:00,7.37,7.37,7.36,7.36,26800.0,6.1606,6.1606,6.1523,6.1523,26800.0
2011-10-26 12:55:00,7.36,7.36,7.35,7.35,26800.0,6.1523,6.1523,6.1439,6.1439,26800.0
2011-10-26 13:00:00,7.35,7.35,7.34,7.34,28000.0,6.1439,6.1439,6.1356,6.1356,28000.0
2011-10-26 13:05:00,7.34,7.34,7.32,7.32,28000.0,6.1356,6.1356,6.1188,6.1188,28000.0
2011-10-26 13:10:00,7.32,7.33,7.32,7.33,21600.0,6.1188,6.1272,6.1188,6.1272,21600.0
2011-10-26 13:15:00,7.33,7.33,7.32,7.33,46000.0,6.1272,6.1272,6.1188,6.1272,46000.0
2011-10-26 13:20:00,7.33,7.34,7.33,7.34,36000.0,6.1272,6.1356,6.1272,6.1356,36000.0
2011-10-26 13:25:00,7.34,7.36,7.34,7.36,28800.0,6.1356,6.1523,6.1356,6.1523,28800.0
2011-10-26 13:30:00,7.36,7.4,7.36,7.39,63200.0,6.1523,6.1857,6.1523,6.1773,63200.0
2011-10-26 13:35:00,7.39,7.4,7.38,7.39,121200.0,6.1773,6.1857,6.169,6.1773,121200.0
2011-10-26 13:40:00,7.39,7.39,7.37,7.38,47200.0,6.1773,6.1773,6.1606,6.169,47200.0
2011-10-26 13:45:00,7.38,7.39,7.38,7.38,45200.0,6.169,6.1773,6.169,6.169,45200.0
2011-10-26 13:50:00,7.38,7.39,7.37,7.38,126400.0,6.169,6.1773,6.1606,6.169,126400.0
2011-10-26 13:55:00,7.38,7.4,7.37,7.39,74000.0,6.169,6.1857,6.1606,6.1773,74000.0
2011-10-26 14:00:00,7.39,7.41,7.39,7.4,105600.0,6.1773,6.1941,6.1773,6.1857,105600.0
2011-10-26 14:05:00,7.39,7.43,7.39,7.43,55200.0,6.1773,6.2108,6.1773,6.2108,55200.0
2011-10-26 14:10:00,7.43,7.43,7.42,7.42,124800.0,6.2108,6.2108,6.2024,6.2024,124800.0
2011-10-26 14:15:00,7.42,7.42,7.39,7.4,90400.0,6.2024,6.2024,6.1773,6.1857,90400.0
2011-10-26 14:20:00,7.4,7.41,7.4,7.4,48400.0,6.1857,6.1941,6.1857,6.1857,48400.0
2011-10-26 14:25:00,7.41,7.41,7.4,7.4,41600.0,6.1941,6.1941,6.1857,6.1857,41600.0
2011-10-26 14:30:00,7.4,7.41,7.4,7.41,94400.0,6.1857,6.1941,6.1857,6.1941,94400.0
2011-10-26 14:35:00,7.41,7.41,7.4,7.41,72800.0,6.1941,6.1941,6.1857,6.1941,72800.0
2011-10-26 14:40:00,7.4,7.41,7.39,7.4,105200.0,6.1857,6.1941,6.1773,6.1857,105200.0
2011-10-26 14:45:00,7.4,7.41,7.39,7.39,49600.0,6.1857,6.1941,6.1773,6.1773,49600.0
2011-10-26 14:50:00,7.4,7.4,7.38,7.39,33600.0,6.1857,6.1857,6.169,6.1773,33600.0
2011-10-26 14:55:00,7.39,7.4,7.39,7.4,54800.0,6.1773,6.1857,6.1773,6.1857,54800.0
2011-10-26 15:00:00,7.4,7.41,7.4,7.41,89200.0,6.1857,6.1941,6.1857,6.1941,89200.0
2011-10-26 15:05:00,7.41,7.42,7.4,7.41,120400.0,6.1941,6.2024,6.1857,6.1941,120400.0
2011-10-26 15:10:00,7.41,7.42,7.4,7.42,43200.0,6.1941,6.2024,6.1857,6.2024,43200.0
2011-10-26 15:15:00,7.42,7.42,7.4,7.4,50800.0,6.2024,6.2024,6.1857,6.1857,50800.0
2011-10-26 15:20:00,7.4,7.41,7.39,7.4,124800.0,6.1857,6.1941,6.1773,6.1857,124800.0
2011-10-26 15:25:00,7.4,7.43,7.4,7.42,73600.0,6.1857,6.2108,6.1857,6.2024,73600.0
2011-10-26 15:30:00,7.42,7.44,7.4,7.43,120800.0,6.2024,6.2191,6.1857,6.2108,120800.0
2011-10-26 15:35:00,7.42,7.43,7.4,7.41,116800.0,6.2024,6.2108,6.1857,6.1941,116800.0
2011-10-26 15:40:00,7.41,7.43,7.41,7.43,81200.0,6.1941,6.2108,6.1941,6.2108,81200.0
2011-10-26 15:45:00,7.42,7.43,7.39,7.39,206400.0,6.2024,6.2108,6.1773,6.1773,206400.0
2011-10-26 15:50:00,7.39,7.4,7.37,7.38,283200.0,6.1773,6.1857,6.1606,6.169,283200.0
2011-10-26 15:55:00,7.38,7.38,7.37,7.38,294000.0,6.169,6.169,6.1606,6.169,294000.0
2011-10-27 09:30:00,7.59,7.6,7.53,7.53,58800.0,6.3445,6.3529,6.2944,6.2944,58800.0
2011-10-27 09:35:00,7.53,7.53,7.49,7.49,112400.0,6.2944,6.2944,6.2609,6.2609,112400.0
2011-10-27 09:40:00,7.49,7.51,7.49,7.51,101600.0,6.2609,6.2777,6.2609,6.2777,101600.0
2011-10-27 09:45:00,7.51,7.52,7.5,7.52,42800.0,6.2777,6.286,6.2693,6.286,42800.0
2011-10-27 09:50:00,7.52,7.54,7.51,7.53,30400.0,6.286,6.3027,6.2777,6.2944,30400.0
2011-10-27 09:55:00,7.53,7.53,7.49,7.49,114000.0,6.2944,6.2944,6.2609,6.2609,114000.0
2011-10-27 10:00:00,7.48,7.52,7.48,7.51,58800.0,6.2526,6.286,6.2526,6.2777,58800.0
2011-10-27 10:05:00,7.51,7.52,7.5,7.51,30800.0,6.2777,6.286,6.2693,6.2777,30800.0
2011-10-27 10:10:00,7.51,7.52,7.51,7.52,42000.0,6.2777,6.286,6.2777,6.286,42000.0
2011-10-27 10:15:00,7.52,7.53,7.51,7.52,46400.0,6.286,6.2944,6.2777,6.286,46400.0
2011-10-27 10:20:00,7.52,7.52,7.49,7.5,45600.0,6.286,6.286,6.2609,6.2693,45600.0
2011-10-27 10:25:00,7.49,7.5,7.47,7.47,30400.0,6.2609,6.2693,6.2442,6.2442,30400.0
2011-10-27 10:30:00,7.48,7.49,7.48,7.49,47600.0,6.2526,6.2609,6.2526,6.2609,47600.0
2011-10-27 10:35:00,7.5,7.5,7.48,7.48,46000.0,6.2693,6.2693,6.2526,6.2526,46000.0
2011-10-27 10:40:00,7.49,7.5,7.49,7.5,18400.0,6.2609,6.2693,6.2609,6.2693,18400.0
2011-10-27 10:45:00,7.5,7.52,7.5,7.5,19200.0,6.2693,6.286,6.2693,6.2693,19200.0
2011-10-27 10:50:00,7.51,7.51,7.5,7.51,13200.0,6.2777,6.2777,6.2693,6.2777,13200.0
2011-10-27 10:55:00,7.52,7.52,7.49,7.49,122800.0,6.286,6.286,6.2609,6.2609,122800.0
2011-10-27 11:00:00,7.49,7.5,7.48,7.49,24800.0,6.2609,6.2693,6.2526,6.2609,24800.0
2011-10-27 11:05:00,7.5,7.5,7.48,7.5,24000.0,6.2693,6.2693,6.2526,6.2693,24000.0
2011-10-27 11:10:00,7.5,7.51,7.5,7.5,27200.0,6.2693,6.2777,6.2693,6.2693,27200.0
2011-10-27 11:15:00,7.5,7.51,7.49,7.49,31600.0,6.2693,6.2777,6.2609,6.2609,31600.0
2011-10-27 11:20:00,7.5,7.5,7.49,7.5,26400.0,6.2693,6.2693,6.2609,6.2693,26400.0
2011-10-27 11:25:00,7.5,7.5,7.5,7.5,18800.0,6.2693,6.2693,6.2693,6.2693,18800.0
2011-10-27 11:30:00,7.5,7.5,7.49,7.5,23600.0,6.2693,6.2693,6.2609,6.2693,23600.0
2011-10-27 11:35:00,7.5,7.51,7.5,7.51,44800.0,6.2693,6.2777,6.2693,6.2777,44800.0
2011-10-27 11:40:00,7.51,7.51,7.5,7.5,35600.0,6.2777,6.2777,6.2693,6.2693,35600.0
2011-10-27 11:45:00,7.5,7.5,7.5,7.5,18800.0,6.2693,6.2693,6.2693,6.2693,18800.0
2011-10-27 11:50:00,7.5,7.51,7.5,7.5,30400.0,6.2693,6.2777,6.2693,6.2693,30400.0
2011-10-27 11:55:00,7.5,7.51,7.5,7.51,133600.0,6.2693,6.2777,6.2693,6.2777,133600.0
2011-10-27 12:00:00,7.51,7.54,7.51,7.54,82800.0,6.2777,6.3027,6.2777,6.3027,82800.0
2011-10-27 12:05:00,7.54,7.55,7.54,7.55,27600.0,6.3027,6.3111,6.3027,6.3111,27600.0
2011-10-27 12:10:00,7.55,7.57,7.55,7.57,28000.0,6.3111,6.3278,6.3111,6.3278,28000.0
2011-10-27 12:15:00,7.57,7.58,7.57,7.58,15200.0,6.3278,6.3362,6.3278,6.3362,15200.0
2011-10-27 12:20:00,7.58,7.58,7.56,7.56,40400.0,6.3362,6.3362,6.3195,6.3195,40400.0
2011-10-27 12:25:00,7.56,7.58,7.56,7.57,11600.0,6.3195,6.3362,6.3195,6.3278,11600.0
2011-10-27 12:30:00,7.57,7.58,7.57,7.58,6800.0,6.3278,6.3362,6.3278,6.3362,6800.0
2011-10-27 12:35:00,7.58,7.58,7.57,7.58,10000.0,6.3362,6.3362,6.3278,6.3362,10000.0
2011-10-27 12:40:00,7.58,7.58,7.56,7.57,72400.0,6.3362,6.3362,6.3195,6.3278,72400.0
2011-10-27 12:45:00,7.56,7.57,7.56,7.56,30400.0,6.3195,6.3278,6.3195,6.3195,30400.0
2011-10-27 12:50:00,7.56,7.56,7.55,7.55,18800.0,6.3195,6.3195,6.3111,6.3111,18800.0
2011-10-27 12:55:00,7.55,7.57,7.55,7.56,20800.0,6.3111,6.3278,6.3111,6.3195,20800.0
2011-10-27 13:00:00,7.56,7.57,7.56,7.56,32800.0,6.3195,6.3278,6.3195,6.3195,32800.0
2011-10-27 13:05:00,7.57,7.57,7.56,7.57,29600.0,6.3278,6.3278,6.3195,6.3278,29600.0
2011-10-27 13:10:00,7.57,7.59,7.57,7.59,10000.0,6.3278,6.3445,6.3278,6.3445,10000.0
2011-10-27 13:15:00,7.6,7.61,7.59,7.61,333200.0,6.3529,6.3612,6.3445,6.3612,333200.0
2011-10-27 13:20:00,7.61,7.61,7.6,7.61,27200.0,6.3612,6.3612,6.3529,6.3612,27200.0
2011-10-27 13:25:00,7.61,7.63,7.61,7.63,53600.0,6.3612,6.378,6.3612,6.378,53600.0
2011-10-27 13:30:00,7.63,7.65,7.63,7.64,58800.0,6.378,6.3947,6.378,6.3863,58800.0
2011-10-27 13:35:00,7.64,7.65,7.64,7.65,22400.0,6.3863,6.3947,6.3863,6.3947,22400.0
2011-10-27 13:40:00,7.65,7.66,7.64,7.64,62800.0,6.3947,6.403,6.3863,6.3863,62800.0
2011-10-27 13:45:00,7.65,7.65,7.64,7.64,19200.0,6.3947,6.3947,6.3863,6.3863,19200.0
2011-10-27 13:50:00,7.64,7.66,7.64,7.66,52400.0,6.3863,6.403,6.3863,6.403,52400.0
2011-10-27 13:55:00,7.66,7.67,7.66,7.66,31600.0,6.403,6.4114,6.403,6.403,31600.0
2011-10-27 14:00:00,7.67,7.68,7.66,7.67,50400.0,6.4114,6.4198,6.403,6.4114,50400.0
2011-10-27 14:05:00,7.67,7.67,7.66,7.66,36400.0,6.4114,6.4114,6.403,6.403,36400.0
2011-10-27 14:10:00,7.66,7.66,7.64,7.66,68000.0,6.403,6.403,6.3863,6.403,68000.0
2011-10-27 14:15:00,7.66,7.66,7.65,7.66,37600.0,6.403,6.403,6.3947,6.403,37600.0
2011-10-27 14:20:00,7.66,7.66,7.65,7.66,13600.0,6.403,6.403,6.3947,6.403,13600.0
2011-10-27 14:25:00,7.66,7.68,7.65,7.67,42400.0,6.403,6.4198,6.3947,6.4114,42400.0
2011-10-27 14:30:00,7.67,7.68,7.67,7.67,61200.0,6.4114,6.4198,6.4114,6.4114,61200.0
2011-10-27 14:35:00,7.67,7.69,7.67,7.69,64400.0,6.4114,6.4281,6.4114,6.4281,64400.0
2011-10-27 14:40:00,7.69,7.7,7.68,7.69,68800.0,6.4281,6.4365,6.4198,6.4281,68800.0
2011-10-27 14:45:00,7.69,7.7,7.68,7.68,28000.0,6.4281,6.4365,6.4198,6.4198,28000.0
2011-10-27 14:50:00,7.67,7.68,7.67,7.68,35600.0,6.4114,6.4198,6.4114,6.4198,35600.0
2011-10-27 14:55:00,7.68,7.69,7.67,7.68,34800.0,6.4198,6.4281,6.4114,6.4198,34800.0
2011-10-27 15:00:00,7.68,7.69,7.67,7.68,52400.0,6.4198,6.4281,6.4114,6.4198,52400.0
2011-10-27 15:05:00,7.68,7.69,7.68,7.68,73600.0,6.4198,6.4281,6.4198,6.4198,73600.0
2011-10-27 15:10:00,7.68,7.68,7.68,7.68,35200.0,6.4198,6.4198,6.4198,6.4198,35200.0
2011-10-27 15:15:00,7.68,7.7,7.68,7.7,71200.0,6.4198,6.4365,6.4198,6.4365,71200.0
2011-10-27 15:20:00,7.7,7.71,7.69,7.71,71600.0,6.4365,6.4448,6.4281,6.4448,71600.0
2011-10-27 15:25:00,7.7,7.71,7.68,7.68,54800.0,6.4365,6.4448,6.4198,6.4198,54800.0
2011-10-27 15:30:00,7.68,7.69,7.68,7.68,65600.0,6.4198,6.4281,6.4198,6.4198,65600.0
2011-10-27 15:35:00,7.68,7.68,7.67,7.68,96000.0,6.4198,6.4198,6.4114,6.4198,96000.0
2011-10-27 15:40:00,7.68,7.69,7.68,7.68,126800.0,6.4198,6.4281,6.4198,6.4198,126800.0
2011-10-27 15:45:00,7.68,7.68,7.62,7.65,264800.0,6.4198,6.4198,6.3696,6.3947,264800.0
2011-10-27 15:50:00,7.65,7.65,7.62,7.62,247600.0,6.3947,6.3947,6.3696,6.3696,247600.0
2011-10-27 15:55:00,7.62,7.64,7.6,7.64,341200.0,6.3696,6.3863,6.3529,6.3863,341200.0
2011-10-28 09:30:00,7.62,7.62,7.59,7.61,34800.0,6.3696,6.3696,6.3445,6.3612,34800.0
2011-10-28 09:35:00,7.62,7.66,7.62,7.66,13600.0,6.3696,6.403,6.3696,6.403,13600.0
2011-10-28 09:40:00,7.66,7.66,7.64,7.64,20800.0,6.403,6.403,6.3863,6.3863,20800.0
2011-10-28 09:45:00,7.63,7.64,7.6,7.61,18800.0,6.378,6.3863,6.3529,6.3612,18800.0
2011-10-28 09:50:00,7.6,7.6,7.59,7.59,22000.0,6.3529,6.3529,6.3445,6.3445,22000.0
2011-10-28 09:55:00,7.6,7.61,7.57,7.61,25200.0,6.3529,6.3612,6.3278,6.3612,25200.0
2011-10-28 10:00:00,7.6,7.6,7.58,7.58,10800.0,6.3529,6.3529,6.3362,6.3362,10800.0
2011-10-28 10:05:00,7.58,7.58,7.56,7.58,16000.0,6.3362,6.3362,6.3195,6.3362,16000.0
2011-10-28 10:10:00,7.58,7.59,7.56,7.56,16000.0,6.3362,6.3445,6.3195,6.3195,16000.0
2011-10-28 10:15:00,7.56,7.58,7.56,7.57,11600.0,6.3195,6.3362,6.3195,6.3278,11600.0
2011-10-28 10:20:00,7.57,7.58,7.57,7.58,16400.0,6.3278,6.3362,6.3278,6.3362,16400.0
2011-10-28 10:25:00,7.58,7.59,7.56,7.56,21600.0,6.3362,6.3445,6.3195,6.3195,21600.0
2011-10-28 10:30:00,7.56,7.58,7.56,7.57,16800.0,6.3195,6.3362,6.3195,6.3278,16800.0
2011-10-28 10:35:00,7.57,7.58,7.56,7.58,13600.0,6.3278,6.3362,6.3195,6.3362,13600.0
2011-10-28 10:40:00,7.58,7.58,7.57,7.57,25600.0,6.3362,6.3362,6.3278,6.3278,25600.0
2011-10-28 10:45:00,7.57,7.57,7.56,7.57,18800.0,6.3278,6.3278,6.3195,6.3278,18800.0
2011-10-28 10:50:00,7.57,7.57,7.56,7.57,18800.0,6.3278,6.3278,6.3195,6.3278,18800.0
2011-10-28 10:55:00,7.57,7.58,7.57,7.57,22400.0,6.3278,6.3362,6.3278,6.3278,22400.0
2011-10-28 11:00:00,7.57,7.58,7.57,7.57,15600.0,6.3278,6.3362,6.3278,6.3278,15600.0
2011-10-28 11:05:00,7.57,7.59,7.57,7.58,35200.0,6.3278,6.3445,6.3278,6.3362,35200.0
2011-10-28 11:10:00,7.58,7.59,7.57,7.58,28000.0,6.3362,6.3445,6.3278,6.3362,28000.0
2011-10-28 11:15:00,7.58,7.58,7.57,7.57,23200.0,6.3362,6.3362,6.3278,6.3278,23200.0
2011-10-28 11:20:00,7.57,7.58,7.57,7.57,21600.0,6.3278,6.3362,6.3278,6.3278,21600.0
2011-10-28 11:25:00,7.58,7.58,7.57,7.58,20400.0,6.3362,6.3362,6.3278,6.3362,20400.0
2011-10-28 11:30:00,7.59,7.59,7.58,7.59,12000.0,6.3445,6.3445,6.3362,6.3445,12000.0
2011-10-28 11:35:00,7.59,7.59,7.56,7.57,29600.0,6.3445,6.3445,6.3195,6.3278,29600.0
2011-10-28 11:40:00,7.57,7.57,7.56,7.57,18800.0,6.3278,6.3278,6.3195,6.3278,18800.0
2011-10-28 11:45:00,7.57,7.57,7.56,7.56,17600.0,6.3278,6.3278,6.3195,6.3195,17600.0
2011-10-28 11:50:00,7.56,7.56,7.55,7.55,21200.0,6.3195,6.3195,6.3111,6.3111,21200.0
2011-10-28 11:55:00,7.55,7.55,7.55,7.55,8800.0,6.3111,6.3111,6.3111,6.3111,8800.0
2011-10-28 12:00:00,7.55,7.56,7.55,7.55,24800.0,6.3111,6.3195,6.3111,6.3111,24800.0
2011-10-28 12:05:00,7.56,7.57,7.55,7.56,8400.0,6.3195,6.3278,6.3111,6.3195,8400.0
2011-10-28 12:10:00,7.57,7.57,7.56,7.57,13600.0,6.3278,6.3278,6.3195,6.3278,13600.0
2011-10-28 12:15:00,7.57,7.58,7.55,7.56,24800.0,6.3278,6.3362,6.3111,6.3195,24800.0
2011-10-28 12:20:00,7.56,7.56,7.55,7.55,24000.0,6.3195,6.3195,6.3111,6.3111,24000.0
2011-10-28 12:25:00,7.55,7.55,7.54,7.55,19200.0,6.3111,6.3111,6.3027,6.3111,19200.0
2011-10-28 12:30:00,7.55,7.56,7.55,7.56,8800.0,6.3111,6.3195,6.3111,6.3195,8800.0
2011-10-28 12:35:00,7.56,7.56,7.55,7.55,12400.0,6.3195,6.3195,6.3111,6.3111,12400.0
2011-10-28 12:40:00,7.56,7.56,7.56,7.56,11600.0,6.3195,6.3195,6.3195,6.3195,11600.0
2011-10-28 12:45:00,7.56,7.57,7.56,7.57,18000.0,6.3195,6.3278,6.3195,6.3278,18000.0
2011-10-28 12:50:00,7.57,7.57,7.55,7.55,42000.0,6.3278,6.3278,6.3111,6.3111,42000.0
2011-10-28 12:55:00,7.55,7.56,7.55,7.56,14000.0,6.3111,6.3195,6.3111,6.3195,14000.0
2011-10-28 13:00:00,7.56,7.57,7.56,7.56,9600.0,6.3195,6.3278,6.3195,6.3195,9600.0
2011-10-28 13:05:00,7.56,7.56,7.54,7.55,21600.0,6.3195,6.3195,6.3027,6.3111,21600.0
2011-10-28 13:10:00,7.55,7.55,7.54,7.54,8800.0,6.3111,6.3111,6.3027,6.3027,8800.0
2011-10-28 13:15:00,7.54,7.55,7.54,7.55,11200.0,6.3027,6.3111,6.3027,6.3111,11200.0
2011-10-28 13:20:00,7.55,7.56,7.55,7.56,22800.0,6.3111,6.3195,6.3111,6.3195,22800.0
2011-10-28 13:25:00,7.56,7.56,7.56,7.56,24000.0,6.3195,6.3195,6.3195,6.3195,24000.0
2011-10-28 13:30:00,7.56,7.56,7.55,7.56,29600.0,6.3195,6.3195,6.3111,6.3195,29600.0
2011-10-28 13:35:00,7.56,7.57,7.56,7.56,16000.0,6.3195,6.3278,6.3195,6.3195,16000.0
2011-10-28 13:40:00,7.56,7.56,7.55,7.56,20000.0,6.3195,6.3195,6.3111,6.3195,20000.0
2011-10-28 13:45:00,7.56,7.56,7.55,7.56,21200.0,6.3195,6.3195,6.3111,6.3195,21200.0
2011-10-28 13:50:00,7.56,7.57,7.55,7.56,15200.0,6.3195,6.3278,6.3111,6.3195,15200.0
2011-10-28 13:55:00,7.55,7.57,7.55,7.56,29200.0,6.3111,6.3278,6.3111,6.3195,29200.0
2011-10-28 14:00:00,7.56,7.57,7.55,7.56,13600.0,6.3195,6.3278,6.3111,6.3195,13600.0
2011-10-28 14:05:00,7.56,7.56,7.55,7.56,26000.0,6.3195,6.3195,6.3111,6.3195,26000.0
2011-10-28 14:10:00,7.56,7.56,7.55,7.56,13200.0,6.3195,6.3195,6.3111,6.3195,13200.0
2011-10-28 14:15:00,7.56,7.56,7.54,7.54,25200.0,6.3195,6.3195,6.3027,6.3027,25200.0
2011-10-28 14:20:00,7.54,7.55,7.54,7.55,16000.0,6.3027,6.3111,6.3027,6.3111,16000.0
2011-10-28 14:25:00,7.55,7.56,7.55,7.56,14400.0,6.3111,6.3195,6.3111,6.3195,14400.0
2011-10-28 14:30:00,7.56,7.57,7.55,7.56,16000.0,6.3195,6.3278,6.3111,6.3195,16000.0
2011-10-28 14:35:00,7.56,7.56,7.55,7.55,11600.0,6.3195,6.3195,6.3111,6.3111,11600.0
2011-10-28 14:40:00,7.55,7.56,7.55,7.56,17200.0,6.3111,6.3195,6.3111,6.3195,17200.0
2011-10-28 14:45:00,7.56,7.56,7.56,7.56,23600.0,6.3195,6.3195,6.3195,6.3195,23600.0
2011-10-28 14:50:00,7.56,7.57,7.56,7.56,29600.0,6.3195,6.3278,6.3195,6.3195,29600.0
2011-10-28 14:55:00,7.56,7.56,7.55,7.55,23600.0,6.3195,6.3195,6.3111,6.3111,23600.0
2011-10-28 15:00:00,7.55,7.57,7.55,7.57,34000.0,6.3111,6.3278,6.3111,6.3278,34000.0
2011-10-28 15:05:00,7.57,7.57,7.57,7.57,20800.0,6.3278,6.3278,6.3278,6.3278,20800.0
2011-10-28 15:10:00,7.57,7.57,7.56,7.56,53200.0,6.3278,6.3278,6.3195,6.3195,53200.0
2011-10-28 15:15:00,7.56,7.56,7.55,7.56,64400.0,6.3195,6.3195,6.3111,6.3195,64400.0
2011-10-28 15:20:00,7.56,7.57,7.56,7.56,18000.0,6.3195,6.3278,6.3195,6.3195,18000.0
2011-10-28 15:25:00,7.56,7.57,7.56,7.57,59200.0,6.3195,6.3278,6.3195,6.3278,59200.0
2011-10-28 15:30:00,7.57,7.57,7.55,7.56,81600.0,6.3278,6.3278,6.3111,6.3195,81600.0
2011-10-28 15:35:00,7.56,7.57,7.55,7.57,60800.0,6.3195,6.3278,6.3111,6.3278,60800.0
2011-10-28 15:40:00,7.57,7.58,7.57,7.58,66800.0,6.3278,6.3362,6.3278,6.3362,66800.0
2011-10-28 15:45:00,7.58,7.58,7.56,7.57,92000.0,6.3362,6.3362,6.3195,6.3278,92000.0
2011-10-28 15:50:00,7.58,7.6,7.57,7.58,122000.0,6.3362,6.3529,6.3278,6.3362,122000.0
2011-10-28 15:55:00,7.59,7.59,7.58,7.58,276800.0,6.3445,6.3445,6.3362,6.3362,276800.0
2011-10-31 09:30:00,7.51,7.53,7.51,7.52,48400.0,6.2777,6.2944,6.2777,6.286,48400.0
2011-10-31 09:35:00,7.52,7.53,7.5,7.52,29200.0,6.286,6.2944,6.2693,6.286,29200.0
2011-10-31 09:40:00,7.53,7.53,7.5,7.5,67200.0,6.2944,6.2944,6.2693,6.2693,67200.0
2011-10-31 09:45:00,7.5,7.5,7.47,7.48,44000.0,6.2693,6.2693,6.2442,6.2526,44000.0
2011-10-31 09:50:00,7.48,7.5,7.48,7.5,34800.0,6.2526,6.2693,6.2526,6.2693,34800.0
2011-10-31 09:55:00,7.5,7.5,7.49,7.5,14000.0,6.2693,6.2693,6.2609,6.2693,14000.0
2011-10-31 10:00:00,7.5,7.5,7.49,7.5,19600.0,6.2693,6.2693,6.2609,6.2693,19600.0
2011-10-31 10:05:00,7.5,7.5,7.5,7.5,45200.0,6.2693,6.2693,6.2693,6.2693,45200.0
2011-10-31 10:10:00,7.5,7.52,7.5,7.51,94800.0,6.2693,6.286,6.2693,6.2777,94800.0
2011-10-31 10:15:00,7.51,7.52,7.51,7.52,19200.0,6.2777,6.286,6.2777,6.286,19200.0
2011-10-31 10:20:00,7.51,7.51,7.5,7.51,13600.0,6.2777,6.2777,6.2693,6.2777,13600.0
2011-10-31 10:25:00,7.51,7.52,7.51,7.51,10400.0,6.2777,6.286,6.2777,6.2777,10400.0
2011-10-31 10:30:00,7.52,7.55,7.52,7.55,22400.0,6.286,6.3111,6.286,6.3111,22400.0
2011-10-31 10:35:00,7.55,7.55,7.54,7.54,15600.0,6.3111,6.3111,6.3027,6.3027,15600.0
2011-10-31 10:40:00,7.55,7.55,7.53,7.53,62400.0,6.3111,6.3111,6.2944,6.2944,62400.0
2011-10-31 10:45:00,7.53,7.53,7.52,7.52,9600.0,6.2944,6.2944,6.286,6.286,9600.0
2011-10-31 10:50:00,7.53,7.53,7.52,7.53,28000.0,6.2944,6.2944,6.286,6.2944,28000.0
2011-10-31 10:55:00,7.52,7.53,7.52,7.53,26000.0,6.286,6.2944,6.286,6.2944,26000.0
2011-10-31 11:00:00,7.52,7.54,7.52,7.53,8000.0,6.286,6.3027,6.286,6.2944,8000.0
2011-10-31 11:05:00,7.53,7.55,7.53,7.55,21200.0,6.2944,6.3111,6.2944,6.3111,21200.0
2011-10-31 11:10:00,7.55,7.55,7.54,7.54,21200.0,6.3111,6.3111,6.3027,6.3027,21200.0
2011-10-31 11:15:00,7.54,7.54,7.51,7.52,38400.0,6.3027,6.3027,6.2777,6.286,38400.0
2011-10-31 11:20:00,7.52,7.52,7.51,7.52,8800.0,6.286,6.286,6.2777,6.286,8800.0
2011-10-31 11:25:00,7.53,7.53,7.52,7.53,12400.0,6.2944,6.2944,6.286,6.2944,12400.0
2011-10-31 11:30:00,7.52,7.54,7.52,7.52,16000.0,6.286,6.3027,6.286,6.286,16000.0
2011-10-31 11:35:00,7.53,7.53,7.52,7.52,25200.0,6.2944,6.2944,6.286,6.286,25200.0
2011-10-31 11:40:00,7.52,7.53,7.52,7.53,15200.0,6.286,6.2944,6.286,6.2944,15200.0
2011-10-31 11:45:00,7.53,7.53,7.52,7.52,10000.0,6.2944,6.2944,6.286,6.286,10000.0
2011-10-31 11:50:00,7.53,7.53,7.52,7.53,13200.0,6.2944,6.2944,6.286,6.2944,13200.0
2011-10-31 11:55:00,7.53,7.53,7.52,7.52,8400.0,6.2944,6.2944,6.286,6.286,8400.0
2011-10-31 12:00:00,7.52,7.52,7.52,7.52,7200.0,6.286,6.286,6.286,6.286,7200.0
2011-10-31 12:05:00,7.52,7.53,7.52,7.52,10400.0,6.286,6.2944,6.286,6.286,10400.0
2011-10-31 12:10:00,7.52,7.53,7.52,7.53,30800.0,6.286,6.2944,6.286,6.2944,30800.0
2011-10-31 12:15:00,7.52,7.52,7.51,7.51,26800.0,6.286,6.286,6.2777,6.2777,26800.0
2011-10-31 12:20:00,7.52,7.52,7.51,7.52,15600.0,6.286,6.286,6.2777,6.286,15600.0
2011-10-31 12:25:00,7.52,7.52,7.51,7.51,22400.0,6.286,6.286,6.2777,6.2777,22400.0
2011-10-31 12:30:00,7.51,7.51,7.5,7.51,20800.0,6.2777,6.2777,6.2693,6.2777,20800.0
2011-10-31 12:35:00,7.5,7.5,7.5,7.5,52400.0,6.2693,6.2693,6.2693,6.2693,52400.0
2011-10-31 12:40:00,7.5,7.5,7.5,7.5,6000.0,6.2693,6.2693,6.2693,6.2693,6000.0
2011-10-31 12:45:00,7.5,7.5,7.5,7.5,24800.0,6.2693,6.2693,6.2693,6.2693,24800.0
2011-10-31 12:50:00,7.5,7.5,7.5,7.5,6800.0,6.2693,6.2693,6.2693,6.2693,6800.0
2011-10-31 12:55:00,7.5,7.5,7.5,7.5,42000.0,6.2693,6.2693,6.2693,6.2693,42000.0
2011-10-31 13:00:00,7.5,7.52,7.5,7.52,39200.0,6.2693,6.286,6.2693,6.286,39200.0
2011-10-31 13:05:00,7.52,7.53,7.52,7.53,17600.0,6.286,6.2944,6.286,6.2944,17600.0
2011-10-31 13:10:00,7.53,7.54,7.53,7.54,29200.0,6.2944,6.3027,6.2944,6.3027,29200.0
2011-10-31 13:15:00,7.54,7.55,7.54,7.55,43200.0,6.3027,6.3111,6.3027,6.3111,43200.0
2011-10-31 13:20:00,7.55,7.55,7.54,7.55,52800.0,6.3111,6.3111,6.3027,6.3111,52800.0
2011-10-31 13:25:00,7.55,7.55,7.54,7.55,25200.0,6.3111,6.3111,6.3027,6.3111,25200.0
2011-10-31 13:30:00,7.54,7.55,7.54,7.55,14800.0,6.3027,6.3111,6.3027,6.3111,14800.0
2011-10-31 13:35:00,7.55,7.57,7.55,7.57,22400.0,6.3111,6.3278,6.3111,6.3278,22400.0
2011-10-31 13:40:00,7.57,7.58,7.57,7.58,35200.0,6.3278,6.3362,6.3278,6.3362,35200.0
2011-10-31 13:45:00,7.58,7.59,7.57,7.59,51200.0,6.3362,6.3445,6.3278,6.3445,51200.0
2011-10-31 13:50:00,7.59,7.59,7.59,7.59,24400.0,6.3445,6.3445,6.3445,6.3445,24400.0
2011-10-31 13:55:00,7.59,7.59,7.59,7.59,32000.0,6.3445,6.3445,6.3445,6.3445,32000.0
2011-10-31 14:00:00,7.59,7.59,7.59,7.59,46800.0,6.3445,6.3445,6.3445,6.3445,46800.0
2011-10-31 14:05:00,7.59,7.59,7.58,7.58,14800.0,6.3445,6.3445,6.3362,6.3362,14800.0
2011-10-31 14:10:00,7.59,7.59,7.58,7.58,55200.0,6.3445,6.3445,6.3362,6.3362,55200.0
2011-10-31 14:15:00,7.58,7.58,7.58,7.58,58000.0,6.3362,6.3362,6.3362,6.3362,58000.0
2011-10-31 14:20:00,7.59,7.59,7.58,7.58,31600.0,6.3445,6.3445,6.3362,6.3362,31600.0
2011-10-31 14:25:00,7.58,7.59,7.58,7.58,99600.0,6.3362,6.3445,6.3362,6.3362,99600.0
2011-10-31 14:30:00,7.58,7.58,7.57,7.57,32800.0,6.3362,6.3362,6.3278,6.3278,32800.0
2011-10-31 14:35:00,7.57,7.57,7.56,7.56,26400.0,6.3278,6.3278,6.3195,6.3195,26400.0
2011-10-31 14:40:00,7.56,7.56,7.56,7.56,23600.0,6.3195,6.3195,6.3195,6.3195,23600.0
2011-10-31 14:45:00,7.56,7.57,7.56,7.56,26400.0,6.3195,6.3278,6.3195,6.3195,26400.0
2011-10-31 14:50:00,7.56,7.57,7.56,7.57,12800.0,6.3195,6.3278,6.3195,6.3278,12800.0
2011-10-31 14:55:00,7.57,7.57,7.57,7.57,19600.0,6.3278,6.3278,6.3278,6.3278,19600.0
2011-10-31 15:00:00,7.57,7.57,7.55,7.55,47600.0,6.3278,6.3278,6.3111,6.3111,47600.0
2011-10-31 15:05:00,7.55,7.55,7.54,7.54,32400.0,6.3111,6.3111,6.3027,6.3027,32400.0
2011-10-31 15:10:00,7.54,7.55,7.53,7.53,27200.0,6.3027,6.3111,6.2944,6.2944,27200.0
2011-10-31 15:15:00,7.53,7.54,7.52,7.53,62400.0,6.2944,6.3027,6.286,6.2944,62400.0
2011-10-31 15:20:00,7.52,7.52,7.51,7.52,76400.0,6.286,6.286,6.2777,6.286,76400.0
2011-10-31 15:25:00,7.52,7.52,7.5,7.51,35600.0,6.286,6.286,6.2693,6.2777,35600.0
2011-10-31 15:30:00,7.51,7.52,7.5,7.52,70800.0,6.2777,6.286,6.2693,6.286,70800.0
2011-10-31 15:35:00,7.52,7.53,7.52,7.53,50800.0,6.286,6.2944,6.286,6.2944,50800.0
2011-10-31 15:40:00,7.53,7.53,7.51,7.52,78800.0,6.2944,6.2944,6.2777,6.286,78800.0
2011-10-31 15:45:00,7.52,7.52,7.5,7.52,126400.0,6.286,6.286,6.2693,6.286,126400.0
2011-10-31 15:50:00,7.51,7.53,7.5,7.52,142000.0,6.2777,6.2944,6.2693,6.286,142000.0
2011-10-31 15:55:00,7.52,7.52,7.47,7.47,374400.0,6.286,6.286,6.2442,6.2442,374400.0
2011-11-01 09:30:00,7.27,7.27,7.2,7.21,81200.0,6.077,6.077,6.0185,6.0269,81200.0
2011-11-01 09:35:00,7.22,7.24,7.22,7.24,43600.0,6.0352,6.052,6.0352,6.052,43600.0
2011-11-01 09:40:00,7.23,7.26,7.23,7.24,70400.0,6.0436,6.0687,6.0436,6.052,70400.0
2011-11-01 09:45:00,7.25,7.25,7.23,7.23,59200.0,6.0603,6.0603,6.0436,6.0436,59200.0
2011-11-01 09:50:00,7.23,7.25,7.23,7.24,26800.0,6.0436,6.0603,6.0436,6.052,26800.0
2011-11-01 09:55:00,7.24,7.25,7.22,7.23,36400.0,6.052,6.0603,6.0352,6.0436,36400.0
2011-11-01 10:00:00,7.22,7.24,7.16,7.24,82800.0,6.0352,6.052,5.9851,6.052,82800.0
2011-11-01 10:05:00,7.24,7.24,7.22,7.23,58400.0,6.052,6.052,6.0352,6.0436,58400.0
2011-11-01 10:10:00,7.23,7.25,7.22,7.24,61600.0,6.0436,6.0603,6.0352,6.052,61600.0
2011-11-01 10:15:00,7.24,7.25,7.22,7.24,65600.0,6.052,6.0603,6.0352,6.052,65600.0
2011-11-01 10:20:00,7.23,7.23,7.21,7.22,47200.0,6.0436,6.0436,6.0269,6.0352,47200.0
2011-11-01 10:25:00,7.22,7.25,7.22,7.24,80400.0,6.0352,6.0603,6.0352,6.052,80400.0
2011-11-01 10:30:00,7.24,7.25,7.23,7.25,34800.0,6.052,6.0603,6.0436,6.0603,34800.0
2011-11-01 10:35:00,7.25,7.26,7.24,7.25,52400.0,6.0603,6.0687,6.052,6.0603,52400.0
2011-11-01 10:40:00,7.25,7.26,7.25,7.26,48000.0,6.0603,6.0687,6.0603,6.0687,48000.0
2011-11-01 10:45:00,7.26,7.26,7.23,7.24,36800.0,6.0687,6.0687,6.0436,6.052,36800.0
2011-11-01 10:50:00,7.24,7.25,7.23,7.23,32400.0,6.052,6.0603,6.0436,6.0436,32400.0
2011-11-01 10:55:00,7.24,7.26,7.22,7.22,91600.0,6.052,6.0687,6.0352,6.0352,91600.0
2011-11-01 11:00:00,7.23,7.23,7.21,7.21,57600.0,6.0436,6.0436,6.0269,6.0269,57600.0
2011-11-01 11:05:00,7.21,7.21,7.2,7.21,75200.0,6.0269,6.0269,6.0185,6.0269,75200.0
2011-11-01 11:10:00,7.21,7.23,7.21,7.22,23200.0,6.0269,6.0436,6.0269,6.0352,23200.0
2011-11-01 11:15:00,7.22,7.24,7.22,7.24,47200.0,6.0352,6.052,6.0352,6.052,47200.0
2011-11-01 11:20:00,7.24,7.24,7.22,7.22,33600.0,6.052,6.052,6.0352,6.0352,33600.0
2011-11-01 11:25:00,7.22,7.23,7.2,7.21,35600.0,6.0352,6.0436,6.0185,6.0269,35600.0
2011-11-01 11:30:00,7.21,7.21,7.18,7.18,34000.0,6.0269,6.0269,6.0018,6.0018,34000.0
2011-11-01 11:35:00,7.18,7.18,7.16,7.17,34800.0,6.0018,6.0018,5.9851,5.9934,34800.0
2011-11-01 11:40:00,7.18,7.18,7.15,7.15,32800.0,6.0018,6.0018,5.9767,5.9767,32800.0
2011-11-01 11:45:00,7.16,7.17,7.15,7.15,35600.0,5.9851,5.9934,5.9767,5.9767,35600.0
2011-11-01 11:50:00,7.15,7.15,7.13,7.14,41200.0,5.9767,5.9767,5.96,5.9684,41200.0
2011-11-01 11:55:00,7.14,7.16,7.14,7.15,21200.0,5.9684,5.9851,5.9684,5.9767,21200.0
2011-11-01 12:00:00,7.15,7.15,7.12,7.12,20800.0,5.9767,5.9767,5.9517,5.9517,20800.0
2011-11-01 12:05:00,7.12,7.16,7.12,7.15,40000.0,5.9517,5.9851,5.9517,5.9767,40000.0
2011-11-01 12:10:00,7.15,7.16,7.14,7.15,28400.0,5.9767,5.9851,5.9684,5.9767,28400.0
2011-11-01 12:15:00,7.15,7.15,7.12,7.13,31200.0,5.9767,5.9767,5.9517,5.96,31200.0
2011-11-01 12:20:00,7.12,7.12,7.11,7.12,36800.0,5.9517,5.9517,5.9433,5.9517,36800.0
2011-11-01 12:25:00,7.12,7.13,7.12,7.12,20000.0,5.9517,5.96,5.9517,5.9517,20000.0
2011-11-01 12:30:00,7.12,7.14,7.11,7.14,40000.0,5.9517,5.9684,5.9433,5.9684,40000.0
2011-11-01 12:35:00,7.14,7.15,7.14,7.15,39200.0,5.9684,5.9767,5.9684,5.9767,39200.0
2011-11-01 12:40:00,7.15,7.15,7.13,7.14,59200.0,5.9767,5.9767,5.96,5.9684,59200.0
2011-11-01 12:45:00,7.14,7.15,7.13,7.13,38800.0,5.9684,5.9767,5.96,5.96,38800.0
2011-11-01 12:50:00,7.13,7.13,7.11,7.11,32800.0,5.96,5.96,5.9433,5.9433,32800.0
2011-11-01 12:55:00,7.12,7.13,7.11,7.11,12400.0,5.9517,5.96,5.9433,5.9433,12400.0
2011-11-01 13:00:00,7.11,7.11,7.09,7.11,34000.0,5.9433,5.9433,5.9266,5.9433,34000.0
2011-11-01 13:05:00,7.11,7.14,7.11,7.11,48400.0,5.9433,5.9684,5.9433,5.9433,48400.0
2011-11-01 13:10:00,7.11,7.13,7.11,7.11,25200.0,5.9433,5.96,5.9433,5.9433,25200.0
2011-11-01 13:15:00,7.11,7.13,7.11,7.12,35600.0,5.9433,5.96,5.9433,5.9517,35600.0
2011-11-01 13:20:00,7.12,7.12,7.11,7.12,63200.0,5.9517,5.9517,5.9433,5.9517,63200.0
2011-11-01 13:25:00,7.12,7.17,7.12,7.16,149200.0,5.9517,5.9934,5.9517,5.9851,149200.0
2011-11-01 13:30:00,7.17,7.18,7.14,7.17,99600.0,5.9934,6.0018,5.9684,5.9934,99600.0
2011-11-01 13:35:00,7.18,7.18,7.15,7.16,47600.0,6.0018,6.0018,5.9767,5.9851,47600.0
2011-11-01 13:40:00,7.17,7.18,7.16,7.18,27200.0,5.9934,6.0018,5.9851,6.0018,27200.0
2011-11-01 13:45:00,7.18,7.21,7.18,7.18,44000.0,6.0018,6.0269,6.0018,6.0018,44000.0
2011-11-01 13:50:00,7.19,7.2,7.17,7.18,33200.0,6.0102,6.0185,5.9934,6.0018,33200.0
2011-11-01 13:55:00,7.18,7.18,7.14,7.16,30000.0,6.0018,6.0018,5.9684,5.9851,30000.0
2011-11-01 14:00:00,7.16,7.18,7.15,7.17,54800.0,5.9851,6.0018,5.9767,5.9934,54800.0
2011-11-01 14:05:00,7.17,7.19,7.16,7.19,27200.0,5.9934,6.0102,5.9851,6.0102,27200.0
2011-11-01 14:10:00,7.19,7.2,7.18,7.2,61200.0,6.0102,6.0185,6.0018,6.0185,61200.0
2011-11-01 14:15:00,7.2,7.2,7.18,7.18,30400.0,6.0185,6.0185,6.0018,6.0018,30400.0
2011-11-01 14:20:00,7.18,7.2,7.18,7.19,49200.0,6.0018,6.0185,6.0018,6.0102,49200.0
2011-11-01 14:25:00,7.19,7.2,7.18,7.19,47600.0,6.0102,6.0185,6.0018,6.0102,47600.0
2011-11-01 14:30:00,7.19,7.2,7.18,7.19,54800.0,6.0102,6.0185,6.0018,6.0102,54800.0
2011-11-01 14:35:00,7.19,7.19,7.16,7.17,47200.0,6.0102,6.0102,5.9851,5.9934,47200.0
2011-11-01 14:40:00,7.17,7.18,7.16,7.18,36400.0,5.9934,6.0018,5.9851,6.0018,36400.0
2011-11-01 14:45:00,7.18,7.2,7.18,7.18,59600.0,6.0018,6.0185,6.0018,6.0018,59600.0
2011-11-01 14:50:00,7.18,7.19,7.15,7.16,48000.0,6.0018,6.0102,5.9767,5.9851,48000.0
2011-11-01 14:55:00,7.16,7.16,7.15,7.15,32000.0,5.9851,5.9851,5.9767,5.9767,32000.0
2011-11-01 15:00:00,7.15,7.16,7.13,7.13,81200.0,5.9767,5.9851,5.96,5.96,81200.0
2011-11-01 15:05:00,7.13,7.14,7.12,7.13,67600.0,5.96,5.9684,5.9517,5.96,67600.0
2011-11-01 15:10:00,7.13,7.16,7.13,7.16,56400.0,5.96,5.9851,5.96,5.9851,56400.0
2011-11-01 15:15:00,7.16,7.16,7.14,7.16,82400.0,5.9851,5.9851,5.9684,5.9851,82400.0
2011-11-01 15:20:00,7.16,7.16,7.13,7.13,59600.0,5.9851,5.9851,5.96,5.96,59600.0
2011-11-01 15:25:00,7.13,7.15,7.13,7.15,93600.0,5.96,5.9767,5.96,5.9767,93600.0
2011-11-01 15:30:00,7.15,7.17,7.14,7.15,190000.0,5.9767,5.9934,5.9684,5.9767,190000.0
2011-11-01 15:35:00,7.15,7.17,7.15,7.17,110000.0,5.9767,5.9934,5.9767,5.9934,110000.0
2011-11-01 15:40:00,7.17,7.17,7.12,7.12,238400.0,5.9934,5.9934,5.9517,5.9517,238400.0
2011-11-01 15:45:00,7.12,7.14,7.09,7.1,628800.0,5.9517,5.9684,5.9266,5.9349,628800.0
2011-11-01 15:50:00,7.1,7.1,7.08,7.09,264000.0,5.9349,5.9349,5.9182,5.9266,264000.0
2011-11-01 15:55:00,7.09,7.12,7.09,7.1,591600.0,5.9266,5.9517,5.9266,5.9349,591600.0
2011-11-02 09:30:00,7.18,7.24,7.17,7.23,84400.0,6.0018,6.052,5.9934,6.0436,84400.0
2011-11-02 09:35:00,7.23,7.24,7.19,7.19,80400.0,6.0436,6.052,6.0102,6.0102,80400.0
2011-11-02 09:40:00,7.19,7.2,7.19,7.19,19600.0,6.0102,6.0185,6.0102,6.0102,19600.0
2011-11-02 09:45:00,7.19,7.2,7.19,7.2,12400.0,6.0102,6.0185,6.0102,6.0185,12400.0
2011-11-02 09:50:00,7.19,7.2,7.18,7.2,26000.0,6.0102,6.0185,6.0018,6.0185,26000.0
2011-11-02 09:55:00,7.19,7.19,7.17,7.18,38800.0,6.0102,6.0102,5.9934,6.0018,38800.0
2011-11-02 10:00:00,7.18,7.2,7.17,7.18,38000.0,6.0018,6.0185,5.9934,6.0018,38000.0
2011-11-02 10:05:00,7.17,7.2,7.17,7.2,23200.0,5.9934,6.0185,5.9934,6.0185,23200.0
2011-11-02 10:10:00,7.2,7.22,7.2,7.22,18000.0,6.0185,6.0352,6.0185,6.0352,18000.0
2011-11-02 10:15:00,7.22,7.22,7.21,7.22,30000.0,6.0352,6.0352,6.0269,6.0352,30000.0
2011-11-02 10:20:00,7.22,7.22,7.21,7.22,25200.0,6.0352,6.0352,6.0269,6.0352,25200.0
2011-11-02 10:25:00,7.23,7.23,7.23,7.23,21200.0,6.0436,6.0436,6.0436,6.0436,21200.0
2011-11-02 10:30:00,7.23,7.23,7.22,7.22,57200.0,6.0436,6.0436,6.0352,6.0352,57200.0
2011-11-02 10:35:00,7.23,7.24,7.23,7.23,41200.0,6.0436,6.052,6.0436,6.0436,41200.0
2011-11-02 10:40:00,7.24,7.26,7.24,7.26,34800.0,6.052,6.0687,6.052,6.0687,34800.0
2011-11-02 10:45:00,7.26,7.28,7.25,7.28,34400.0,6.0687,6.0854,6.0603,6.0854,34400.0
2011-11-02 10:50:00,7.28,7.3,7.28,7.29,49200.0,6.0854,6.1021,6.0854,6.0938,49200.0
2011-11-02 10:55:00,7.29,7.29,7.27,7.27,27600.0,6.0938,6.0938,6.077,6.077,27600.0
2011-11-02 11:00:00,7.27,7.28,7.27,7.27,20800.0,6.077,6.0854,6.077,6.077,20800.0
2011-11-02 11:05:00,7.27,7.29,7.27,7.28,19200.0,6.077,6.0938,6.077,6.0854,19200.0
2011-11-02 11:10:00,7.28,7.28,7.27,7.27,24800.0,6.0854,6.0854,6.077,6.077,24800.0
2011-11-02 11:15:00,7.27,7.29,7.27,7.29,21200.0,6.077,6.0938,6.077,6.0938,21200.0
2011-11-02 11:20:00,7.29,7.29,7.28,7.28,10000.0,6.0938,6.0938,6.0854,6.0854,10000.0
2011-11-02 11:25:00,7.27,7.27,7.26,7.26,22800.0,6.077,6.077,6.0687,6.0687,22800.0
2011-11-02 11:30:00,7.27,7.27,7.25,7.26,16400.0,6.077,6.077,6.0603,6.0687,16400.0
2011-11-02 11:35:00,7.26,7.26,7.25,7.26,18400.0,6.0687,6.0687,6.0603,6.0687,18400.0
2011-11-02 11:40:00,7.26,7.26,7.26,7.26,15600.0,6.0687,6.0687,6.0687,6.0687,15600.0
2011-11-02 11:45:00,7.26,7.27,7.26,7.26,26000.0,6.0687,6.077,6.0687,6.0687,26000.0
2011-11-02 11:50:00,7.26,7.27,7.26,7.26,29600.0,6.0687,6.077,6.0687,6.0687,29600.0
2011-11-02 11:55:00,7.26,7.26,7.25,7.25,19600.0,6.0687,6.0687,6.0603,6.0603,19600.0
2011-11-02 12:00:00,7.26,7.26,7.25,7.25,34800.0,6.0687,6.0687,6.0603,6.0603,34800.0
2011-11-02 12:05:00,7.25,7.27,7.25,7.26,37200.0,6.0603,6.077,6.0603,6.0687,37200.0
2011-11-02 12:10:00,7.26,7.27,7.26,7.26,10400.0,6.0687,6.077,6.0687,6.0687,10400.0
2011-11-02 12:15:00,7.26,7.26,7.25,7.25,24800.0,6.0687,6.0687,6.0603,6.0603,24800.0
2011-11-02 12:20:00,7.25,7.26,7.25,7.25,22000.0,6.0603,6.0687,6.0603,6.0603,22000.0
2011-11-02 12:25:00,7.26,7.26,7.25,7.25,19200.0,6.0687,6.0687,6.0603,6.0603,19200.0
2011-11-02 12:30:00,7.26,7.26,7.24,7.25,31200.0,6.0687,6.0687,6.052,6.0603,31200.0
2011-11-02 12:35:00,7.25,7.26,7.23,7.26,25200.0,6.0603,6.0687,6.0436,6.0687,25200.0
2011-11-02 12:40:00,7.25,7.27,7.24,7.25,40800.0,6.0603,6.077,6.052,6.0603,40800.0
2011-11-02 12:45:00,7.24,7.24,7.23,7.23,11200.0,6.052,6.052,6.0436,6.0436,11200.0
2011-11-02 12:50:00,7.22,7.23,7.22,7.23,34400.0,6.0352,6.0436,6.0352,6.0436,34400.0
2011-11-02 12:55:00,7.23,7.23,7.21,7.21,30400.0,6.0436,6.0436,6.0269,6.0269,30400.0
2011-11-02 13:00:00,7.22,7.22,7.19,7.2,110000.0,6.0352,6.0352,6.0102,6.0185,110000.0
2011-11-02 13:05:00,7.2,7.21,7.2,7.2,37600.0,6.0185,6.0269,6.0185,6.0185,37600.0
2011-11-02 13:10:00,7.19,7.21,7.19,7.21,28800.0,6.0102,6.0269,6.0102,6.0269,28800.0
2011-11-02 13:15:00,7.21,7.21,7.19,7.19,19200.0,6.0269,6.0269,6.0102,6.0102,19200.0
2011-11-02 13:20:00,7.19,7.19,7.17,7.17,57200.0,6.0102,6.0102,5.9934,5.9934,57200.0
2011-11-02 13:25:00,7.17,7.18,7.16,7.17,22400.0,5.9934,6.0018,5.9851,5.9934,22400.0
2011-11-02 13:30:00,7.17,7.18,7.17,7.18,27200.0,5.9934,6.0018,5.9934,6.0018,27200.0
2011-11-02 13:35:00,7.18,7.18,7.16,7.17,15200.0,6.0018,6.0018,5.9851,5.9934,15200.0
2011-11-02 13:40:00,7.16,7.17,7.16,7.17,10400.0,5.9851,5.9934,5.9851,5.9934,10400.0
2011-11-02 13:45:00,7.17,7.18,7.17,7.17,21200.0,5.9934,6.0018,5.9934,5.9934,21200.0
2011-11-02 13:50:00,7.17,7.17,7.15,7.15,34400.0,5.9934,5.9934,5.9767,5.9767,34400.0
2011-11-02 13:55:00,7.15,7.15,7.14,7.15,17200.0,5.9767,5.9767,5.9684,5.9767,17200.0
2011-11-02 14:00:00,7.15,7.16,7.14,7.16,39600.0,5.9767,5.9851,5.9684,5.9851,39600.0
2011-11-02 14:05:00,7.16,7.18,7.16,7.16,27600.0,5.9851,6.0018,5.9851,5.9851,27600.0
2011-11-02 14:10:00,7.16,7.16,7.14,7.15,63600.0,5.9851,5.9851,5.9684,5.9767,63600.0
2011-11-02 14:15:00,7.15,7.17,7.14,7.15,40800.0,5.9767,5.9934,5.9684,5.9767,40800.0
2011-11-02 14:20:00,7.15,7.17,7.15,7.15,36800.0,5.9767,5.9934,5.9767,5.9767,36800.0
2011-11-02 14:25:00,7.15,7.16,7.15,7.16,29600.0,5.9767,5.9851,5.9767,5.9851,29600.0
2011-11-02 14:30:00,7.15,7.18,7.15,7.18,74000.0,5.9767,6.0018,5.9767,6.0018,74000.0
2011-11-02 14:35:00,7.18,7.2,7.18,7.18,33200.0,6.0018,6.0185,6.0018,6.0018,33200.0
2011-11-02 14:40:00,7.18,7.18,7.17,7.18,90400.0,6.0018,6.0018,5.9934,6.0018,90400.0
2011-11-02 14:45:00,7.18,7.19,7.18,7.19,30000.0,6.0018,6.0102,6.0018,6.0102,30000.0
2011-11-02 14:50:00,7.19,7.2,7.19,7.2,78000.0,6.0102,6.0185,6.0102,6.0185,78000.0
2011-11-02 14:55:00,7.2,7.22,7.2,7.2,66400.0,6.0185,6.0352,6.0185,6.0185,66400.0
2011-11-02 15:00:00,7.21,7.21,7.19,7.2,90000.0,6.0269,6.0269,6.0102,6.0185,90000.0
2011-11-02 15:05:00,7.2,7.23,7.2,7.22,55200.0,6.0185,6.0436,6.0185,6.0352,55200.0
2011-11-02 15:10:00,7.22,7.22,7.21,7.22,58800.0,6.0352,6.0352,6.0269,6.0352,58800.0
2011-11-02 15:15:00,7.22,7.23,7.21,7.23,54800.0,6.0352,6.0436,6.0269,6.0436,54800.0
2011-11-02 15:20:00,7.24,7.26,7.24,7.26,56800.0,6.052,6.0687,6.052,6.0687,56800.0
2011-11-02 15:25:00,7.26,7.26,7.24,7.25,69600.0,6.0687,6.0687,6.052,6.0603,69600.0
2011-11-02 15:30:00,7.25,7.26,7.22,7.23,92800.0,6.0603,6.0687,6.0352,6.0436,92800.0
2011-11-02 15:35:00,7.23,7.25,7.23,7.24,96000.0,6.0436,6.0603,6.0436,6.052,96000.0
2011-11-02 15:40:00,7.24,7.26,7.23,7.24,112000.0,6.052,6.0687,6.0436,6.052,112000.0
2011-11-02 15:45:00,7.24,7.25,7.23,7.24,205200.0,6.052,6.0603,6.0436,6.052,205200.0
2011-11-02 15:50:00,7.25,7.26,7.24,7.26,218800.0,6.0603,6.0687,6.052,6.0687,218800.0
2011-11-02 15:55:00,7.26,7.28,7.25,7.27,500800.0,6.0687,6.0854,6.0603,6.077,500800.0
2011-11-03 09:30:00,7.33,7.36,7.31,7.32,33200.0,6.1272,6.1523,6.1105,6.1188,33200.0
2011-11-03 09:35:00,7.32,7.33,7.31,7.32,38000.0,6.1188,6.1272,6.1105,6.1188,38000.0
2011-11-03 09:40:00,7.32,7.33,7.32,7.32,42800.0,6.1188,6.1272,6.1188,6.1188,42800.0
2011-11-03 09:45:00,7.31,7.32,7.29,7.3,50400.0,6.1105,6.1188,6.0938,6.1021,50400.0
2011-11-03 09:50:00,7.3,7.3,7.27,7.28,32800.0,6.1021,6.1021,6.077,6.0854,32800.0
2011-11-03 09:55:00,7.27,7.29,7.26,7.28,49600.0,6.077,6.0938,6.0687,6.0854,49600.0
2011-11-03 10:00:00,7.28,7.28,7.24,7.24,84400.0,6.0854,6.0854,6.052,6.052,84400.0
2011-11-03 10:05:00,7.24,7.27,7.24,7.26,41600.0,6.052,6.077,6.052,6.0687,41600.0
2011-11-03 10:10:00,7.26,7.27,7.25,7.27,44800.0,6.0687,6.077,6.0603,6.077,44800.0
2011-11-03 10:15:00,7.27,7.32,7.27,7.32,70800.0,6.077,6.1188,6.077,6.1188,70800.0
2011-11-03 10:20:00,7.31,7.32,7.29,7.29,23200.0,6.1105,6.1188,6.0938,6.0938,23200.0
2011-11-03 10:25:00,7.29,7.31,7.29,7.31,25600.0,6.0938,6.1105,6.0938,6.1105,25600.0
2011-11-03 10:30:00,7.31,7.32,7.3,7.31,36000.0,6.1105,6.1188,6.1021,6.1105,36000.0
2011-11-03 10:35:00,7.31,7.31,7.3,7.3,46400.0,6.1105,6.1105,6.1021,6.1021,46400.0
2011-11-03 10:40:00,7.31,7.35,7.3,7.35,28400.0,6.1105,6.1439,6.1021,6.1439,28400.0
2011-11-03 10:45:00,7.35,7.36,7.34,7.35,51600.0,6.1439,6.1523,6.1356,6.1439,51600.0
2011-11-03 10:50:00,7.36,7.36,7.35,7.35,27600.0,6.1523,6.1523,6.1439,6.1439,27600.0
2011-11-03 10:55:00,7.35,7.37,7.35,7.35,50400.0,6.1439,6.1606,6.1439,6.1439,50400.0
2011-11-03 11:00:00,7.35,7.36,7.34,7.35,58000.0,6.1439,6.1523,6.1356,6.1439,58000.0
2011-11-03 11:05:00,7.35,7.37,7.35,7.35,25200.0,6.1439,6.1606,6.1439,6.1439,25200.0
2011-11-03 11:10:00,7.35,7.38,7.35,7.37,40000.0,6.1439,6.169,6.1439,6.1606,40000.0
2011-11-03 11:15:00,7.37,7.4,7.37,7.4,38800.0,6.1606,6.1857,6.1606,6.1857,38800.0
2011-11-03 11:20:00,7.4,7.4,7.39,7.4,64000.0,6.1857,6.1857,6.1773,6.1857,64000.0
2011-11-03 11:25:00,7.4,7.4,7.4,7.4,25200.0,6.1857,6.1857,6.1857,6.1857,25200.0
2011-11-03 11:30:00,7.4,7.4,7.39,7.39,42800.0,6.1857,6.1857,6.1773,6.1773,42800.0
2011-11-03 11:35:00,7.39,7.39,7.38,7.38,28400.0,6.1773,6.1773,6.169,6.169,28400.0
2011-11-03 11:40:00,7.38,7.4,7.37,7.38,146800.0,6.169,6.1857,6.1606,6.169,146800.0
2011-11-03 11:45:00,7.38,7.39,7.38,7.39,32000.0,6.169,6.1773,6.169,6.1773,32000.0
2011-11-03 11:50:00,7.39,7.4,7.39,7.4,46800.0,6.1773,6.1857,6.1773,6.1857,46800.0
2011-11-03 11:55:00,7.4,7.4,7.38,7.38,32400.0,6.1857,6.1857,6.169,6.169,32400.0
2011-11-03 12:00:00,7.38,7.39,7.37,7.39,45200.0,6.169,6.1773,6.1606,6.1773,45200.0
2011-11-03 12:05:00,7.39,7.4,7.38,7.4,38400.0,6.1773,6.1857,6.169,6.1857,38400.0
2011-11-03 12:10:00,7.4,7.4,7.39,7.4,81600.0,6.1857,6.1857,6.1773,6.1857,81600.0
2011-11-03 12:15:00,7.4,7.4,7.38,7.39,47600.0,6.1857,6.1857,6.169,6.1773,47600.0
2011-11-03 12:20:00,7.39,7.4,7.39,7.39,24400.0,6.1773,6.1857,6.1773,6.1773,24400.0
2011-11-03 12:25:00,7.39,7.41,7.39,7.4,176000.0,6.1773,6.1941,6.1773,6.1857,176000.0
2011-11-03 12:30:00,7.4,7.42,7.4,7.42,54000.0,6.1857,6.2024,6.1857,6.2024,54000.0
2011-11-03 12:35:00,7.41,7.41,7.39,7.4,29600.0,6.1941,6.1941,6.1773,6.1857,29600.0
2011-11-03 12:40:00,7.39,7.4,7.38,7.39,30000.0,6.1773,6.1857,6.169,6.1773,30000.0
2011-11-03 12:45:00,7.39,7.43,7.39,7.43,45200.0,6.1773,6.2108,6.1773,6.2108,45200.0
2011-11-03 12:50:00,7.43,7.43,7.42,7.43,37600.0,6.2108,6.2108,6.2024,6.2108,37600.0
2011-11-03 12:55:00,7.43,7.44,7.43,7.43,48000.0,6.2108,6.2191,6.2108,6.2108,48000.0
2011-11-03 13:00:00,7.43,7.44,7.43,7.43,30400.0,6.2108,6.2191,6.2108,6.2108,30400.0
2011-11-03 13:05:00,7.43,7.44,7.43,7.44,30800.0,6.2108,6.2191,6.2108,6.2191,30800.0
2011-11-03 13:10:00,7.45,7.45,7.44,7.45,12800.0,6.2275,6.2275,6.2191,6.2275,12800.0
2011-11-03 13:15:00,7.44,7.45,7.44,7.45,30800.0,6.2191,6.2275,6.2191,6.2275,30800.0
2011-11-03 13:20:00,7.44,7.44,7.44,7.44,19600.0,6.2191,6.2191,6.2191,6.2191,19600.0
2011-11-03 13:25:00,7.44,7.44,7.43,7.43,20800.0,6.2191,6.2191,6.2108,6.2108,20800.0
2011-11-03 13:30:00,7.43,7.44,7.43,7.44,27200.0,6.2108,6.2191,6.2108,6.2191,27200.0
2011-11-03 13:35:00,7.44,7.45,7.43,7.45,24800.0,6.2191,6.2275,6.2108,6.2275,24800.0
2011-11-03 13:40:00,7.45,7.46,7.44,7.45,20000.0,6.2275,6.2359,6.2191,6.2275,20000.0
2011-11-03 13:45:00,7.45,7.47,7.44,7.46,53600.0,6.2275,6.2442,6.2191,6.2359,53600.0
2011-11-03 13:50:00,7.47,7.48,7.46,7.46,16000.0,6.2442,6.2526,6.2359,6.2359,16000.0
2011-11-03 13:55:00,7.46,7.47,7.45,7.45,42000.0,6.2359,6.2442,6.2275,6.2275,42000.0
2011-11-03 14:00:00,7.45,7.46,7.45,7.46,28800.0,6.2275,6.2359,6.2275,6.2359,28800.0
2011-11-03 14:05:00,7.47,7.48,7.47,7.47,44800.0,6.2442,6.2526,6.2442,6.2442,44800.0
2011-11-03 14:10:00,7.47,7.48,7.45,7.46,22000.0,6.2442,6.2526,6.2275,6.2359,22000.0
2011-11-03 14:15:00,7.46,7.47,7.46,7.46,71200.0,6.2359,6.2442,6.2359,6.2359,71200.0
2011-11-03 14:20:00,7.46,7.46,7.44,7.45,44000.0,6.2359,6.2359,6.2191,6.2275,44000.0
2011-11-03 14:25:00,7.45,7.45,7.43,7.45,22000.0,6.2275,6.2275,6.2108,6.2275,22000.0
2011-11-03 14:30:00,7.44,7.45,7.44,7.45,43200.0,6.2191,6.2275,6.2191,6.2275,43200.0
2011-11-03 14:35:00,7.45,7.46,7.45,7.46,27200.0,6.2275,6.2359,6.2275,6.2359,27200.0
2011-11-03 14:40:00,7.46,7.46,7.44,7.44,25200.0,6.2359,6.2359,6.2191,6.2191,25200.0
2011-11-03 14:45:00,7.44,7.44,7.43,7.43,21200.0,6.2191,6.2191,6.2108,6.2108,21200.0
2011-11-03 14:50:00,7.43,7.43,7.42,7.43,34400.0,6.2108,6.2108,6.2024,6.2108,34400.0
2011-11-03 14:55:00,7.43,7.44,7.43,7.43,29600.0,6.2108,6.2191,6.2108,6.2108,29600.0
2011-11-03 15:00:00,7.43,7.45,7.43,7.45,38800.0,6.2108,6.2275,6.2108,6.2275,38800.0
2011-11-03 15:05:00,7.45,7.45,7.43,7.44,121200.0,6.2275,6.2275,6.2108,6.2191,121200.0
2011-11-03 15:10:00,7.44,7.44,7.42,7.43,163200.0,6.2191,6.2191,6.2024,6.2108,163200.0
2011-11-03 15:15:00,7.43,7.43,7.41,7.42,131200.0,6.2108,6.2108,6.1941,6.2024,131200.0
2011-11-03 15:20:00,7.42,7.42,7.41,7.42,114400.0,6.2024,6.2024,6.1941,6.2024,114400.0
2011-11-03 15:25:00,7.42,7.42,7.41,7.42,105600.0,6.2024,6.2024,6.1941,6.2024,105600.0
2011-11-03 15:30:00,7.42,7.43,7.42,7.43,160000.0,6.2024,6.2108,6.2024,6.2108,160000.0
2011-11-03 15:35:00,7.43,7.43,7.4,7.41,142800.0,6.2108,6.2108,6.1857,6.1941,142800.0
2011-11-03 15:40:00,7.41,7.43,7.41,7.42,170000.0,6.1941,6.2108,6.1941,6.2024,170000.0
2011-11-03 15:45:00,7.42,7.43,7.41,7.42,140800.0,6.2024,6.2108,6.1941,6.2024,140800.0
2011-11-03 15:50:00,7.42,7.43,7.42,7.42,212400.0,6.2024,6.2108,6.2024,6.2024,212400.0
2011-11-03 15:55:00,7.42,7.43,7.41,7.41,421200.0,6.2024,6.2108,6.1941,6.1941,421200.0
2011-11-04 09:30:00,7.33,7.34,7.29,7.32,42800.0,6.1272,6.1356,6.0938,6.1188,42800.0
2011-11-04 09:35:00,7.32,7.33,7.31,7.31,29600.0,6.1188,6.1272,6.1105,6.1105,29600.0
2011-11-04 09:40:00,7.32,7.32,7.29,7.31,34800.0,6.1188,6.1188,6.0938,6.1105,34800.0
2011-11-04 09:45:00,7.32,7.32,7.3,7.31,31200.0,6.1188,6.1188,6.1021,6.1105,31200.0
2011-11-04 09:50:00,7.31,7.33,7.28,7.28,94400.0,6.1105,6.1272,6.0854,6.0854,94400.0
2011-11-04 09:55:00,7.28,7.29,7.26,7.27,86400.0,6.0854,6.0938,6.0687,6.077,86400.0
2011-11-04 10:00:00,7.27,7.28,7.27,7.28,32000.0,6.077,6.0854,6.077,6.0854,32000.0
2011-11-04 10:05:00,7.28,7.29,7.28,7.29,48400.0,6.0854,6.0938,6.0854,6.0938,48400.0
2011-11-04 10:10:00,7.29,7.3,7.29,7.29,27200.0,6.0938,6.1021,6.0938,6.0938,27200.0
2011-11-04 10:15:00,7.29,7.3,7.28,7.29,93600.0,6.0938,6.1021,6.0854,6.0938,93600.0
2011-11-04 10:20:00,7.29,7.29,7.26,7.26,48400.0,6.0938,6.0938,6.0687,6.0687,48400.0
2011-11-04 10:25:00,7.26,7.27,7.25,7.26,36800.0,6.0687,6.077,6.0603,6.0687,36800.0
2011-11-04 10:30:00,7.26,7.26,7.24,7.25,33600.0,6.0687,6.0687,6.052,6.0603,33600.0
2011-11-04 10:35:00,7.25,7.25,7.23,7.24,22000.0,6.0603,6.0603,6.0436,6.052,22000.0
2011-11-04 10:40:00,7.24,7.26,7.24,7.26,17600.0,6.052,6.0687,6.052,6.0687,17600.0
2011-11-04 10:45:00,7.26,7.27,7.26,7.27,38000.0,6.0687,6.077,6.0687,6.077,38000.0
2011-11-04 10:50:00,7.26,7.27,7.26,7.27,32400.0,6.0687,6.077,6.0687,6.077,32400.0
2011-11-04 10:55:00,7.27,7.28,7.27,7.28,14000.0,6.077,6.0854,6.077,6.0854,14000.0
2011-11-04 11:00:00,7.28,7.29,7.27,7.28,32400.0,6.0854,6.0938,6.077,6.0854,32400.0
2011-11-04 11:05:00,7.28,7.29,7.28,7.29,30000.0,6.0854,6.0938,6.0854,6.0938,30000.0
2011-11-04 11:10:00,7.29,7.3,7.29,7.3,31200.0,6.0938,6.1021,6.0938,6.1021,31200.0
2011-11-04 11:15:00,7.3,7.3,7.27,7.28,19600.0,6.1021,6.1021,6.077,6.0854,19600.0
2011-11-04 11:20:00,7.27,7.28,7.27,7.28,35600.0,6.077,6.0854,6.077,6.0854,35600.0
2011-11-04 11:25:00,7.27,7.29,7.27,7.29,11600.0,6.077,6.0938,6.077,6.0938,11600.0
2011-11-04 11:30:00,7.29,7.3,7.28,7.3,17600.0,6.0938,6.1021,6.0854,6.1021,17600.0
2011-11-04 11:35:00,7.3,7.3,7.28,7.3,18800.0,6.1021,6.1021,6.0854,6.1021,18800.0
2011-11-04 11:40:00,7.3,7.3,7.29,7.3,30000.0,6.1021,6.1021,6.0938,6.1021,30000.0
2011-11-04 11:45:00,7.3,7.31,7.3,7.3,28800.0,6.1021,6.1105,6.1021,6.1021,28800.0
2011-11-04 11:50:00,7.3,7.3,7.29,7.3,10000.0,6.1021,6.1021,6.0938,6.1021,10000.0
2011-11-04 11:55:00,7.3,7.3,7.3,7.3,17600.0,6.1021,6.1021,6.1021,6.1021,17600.0
2011-11-04 12:00:00,7.3,7.31,7.29,7.31,116000.0,6.1021,6.1105,6.0938,6.1105,116000.0
2011-11-04 12:05:00,7.31,7.31,7.29,7.29,43600.0,6.1105,6.1105,6.0938,6.0938,43600.0
2011-11-04 12:10:00,7.3,7.31,7.29,7.31,17600.0,6.1021,6.1105,6.0938,6.1105,17600.0
2011-11-04 12:15:00,7.31,7.31,7.3,7.3,22800.0,6.1105,6.1105,6.1021,6.1021,22800.0
2011-11-04 12:20:00,7.3,7.3,7.3,7.3,22800.0,6.1021,6.1021,6.1021,6.1021,22800.0
2011-11-04 12:25:00,7.3,7.3,7.3,7.3,16000.0,6.1021,6.1021,6.1021,6.1021,16000.0
2011-11-04 12:30:00,7.3,7.3,7.3,7.3,22000.0,6.1021,6.1021,6.1021,6.1021,22000.0
2011-11-04 12:35:00,7.3,7.3,7.29,7.3,18800.0,6.1021,6.1021,6.0938,6.1021,18800.0
2011-11-04 12:40:00,7.3,7.3,7.28,7.29,17600.0,6.1021,6.1021,6.0854,6.0938,17600.0
2011-11-04 12:45:00,7.28,7.3,7.28,7.3,30800.0,6.0854,6.1021,6.0854,6.1021,30800.0
2011-11-04 12:50:00,7.29,7.31,7.29,7.31,24400.0,6.0938,6.1105,6.0938,6.1105,24400.0
2011-11-04 12:55:00,7.31,7.32,7.3,7.32,22800.0,6.1105,6.1188,6.1021,6.1188,22800.0
2011-11-04 13:00:00,7.31,7.32,7.31,7.32,45600.0,6.1105,6.1188,6.1105,6.1188,45600.0
2011-11-04 13:05:00,7.32,7.33,7.32,7.33,26400.0,6.1188,6.1272,6.1188,6.1272,26400.0
2011-11-04 13:10:00,7.33,7.35,7.33,7.34,24400.0,6.1272,6.1439,6.1272,6.1356,24400.0
2011-11-04 13:15:00,7.35,7.35,7.34,7.34,19200.0,6.1439,6.1439,6.1356,6.1356,19200.0
2011-11-04 13:20:00,7.34,7.36,7.34,7.36,52800.0,6.1356,6.1523,6.1356,6.1523,52800.0
2011-11-04 13:25:00,7.36,7.36,7.35,7.35,40000.0,6.1523,6.1523,6.1439,6.1439,40000.0
2011-11-04 13:30:00,7.35,7.35,7.35,7.35,24800.0,6.1439,6.1439,6.1439,6.1439,24800.0
2011-11-04 13:35:00,7.35,7.36,7.35,7.35,33600.0,6.1439,6.1523,6.1439,6.1439,33600.0
2011-11-04 13:40:00,7.35,7.37,7.35,7.37,26400.0,6.1439,6.1606,6.1439,6.1606,26400.0
2011-11-04 13:45:00,7.37,7.39,7.37,7.38,37200.0,6.1606,6.1773,6.1606,6.169,37200.0
2011-11-04 13:50:00,7.38,7.39,7.37,7.38,38800.0,6.169,6.1773,6.1606,6.169,38800.0
2011-11-04 13:55:00,7.37,7.38,7.37,7.37,8800.0,6.1606,6.169,6.1606,6.1606,8800.0
2011-11-04 14:00:00,7.37,7.37,7.37,7.37,16000.0,6.1606,6.1606,6.1606,6.1606,16000.0
2011-11-04 14:05:00,7.37,7.38,7.37,7.38,22400.0,6.1606,6.169,6.1606,6.169,22400.0
2011-11-04 14:10:00,7.37,7.37,7.37,7.37,24000.0,6.1606,6.1606,6.1606,6.1606,24000.0
2011-11-04 14:15:00,7.37,7.38,7.37,7.38,21600.0,6.1606,6.169,6.1606,6.169,21600.0
2011-11-04 14:20:00,7.38,7.4,7.38,7.4,60800.0,6.169,6.1857,6.169,6.1857,60800.0
2011-11-04 14:25:00,7.39,7.4,7.39,7.4,53200.0,6.1773,6.1857,6.1773,6.1857,53200.0
2011-11-04 14:30:00,7.4,7.4,7.4,7.4,67200.0,6.1857,6.1857,6.1857,6.1857,67200.0
2011-11-04 14:35:00,7.4,7.4,7.39,7.39,98000.0,6.1857,6.1857,6.1773,6.1773,98000.0
2011-11-04 14:40:00,7.39,7.4,7.39,7.4,71600.0,6.1773,6.1857,6.1773,6.1857,71600.0
2011-11-04 14:45:00,7.4,7.41,7.4,7.41,102000.0,6.1857,6.1941,6.1857,6.1941,102000.0
2011-11-04 14:50:00,7.41,7.41,7.41,7.41,78400.0,6.1941,6.1941,6.1941,6.1941,78400.0
2011-11-04 14:55:00,7.4,7.41,7.4,7.4,103600.0,6.1857,6.1941,6.1857,6.1857,103600.0
2011-11-04 15:00:00,7.4,7.4,7.38,7.38,28800.0,6.1857,6.1857,6.169,6.169,28800.0
2011-11-04 15:05:00,7.38,7.38,7.37,7.37,57200.0,6.169,6.169,6.1606,6.1606,57200.0
2011-11-04 15:10:00,7.37,7.38,7.37,7.37,34000.0,6.1606,6.169,6.1606,6.1606,34000.0
2011-11-04 15:15:00,7.38,7.38,7.37,7.38,42000.0,6.169,6.169,6.1606,6.169,42000.0
2011-11-04 15:20:00,7.38,7.38,7.37,7.38,40000.0,6.169,6.169,6.1606,6.169,40000.0
2011-11-04 15:25:00,7.37,7.38,7.37,7.38,53600.0,6.1606,6.169,6.1606,6.169,53600.0
2011-11-04 15:30:00,7.38,7.39,7.37,7.39,77600.0,6.169,6.1773,6.1606,6.1773,77600.0
2011-11-04 15:35:00,7.39,7.39,7.38,7.38,64400.0,6.1773,6.1773,6.169,6.169,64400.0
2011-11-04 15:40:00,7.38,7.4,7.38,7.4,58800.0,6.169,6.1857,6.169,6.1857,58800.0
2011-11-04 15:45:00,7.4,7.41,7.39,7.4,70800.0,6.1857,6.1941,6.1773,6.1857,70800.0
2011-11-04 15:50:00,7.4,7.4,7.38,7.4,176400.0,6.1857,6.1857,6.169,6.1857,176400.0
2011-11-04 15:55:00,7.39,7.41,7.38,7.41,234000.0,6.1773,6.1941,6.169,6.1941,234000.0
2011-11-07 09:30:00,7.41,7.42,7.37,7.37,23200.0,6.1941,6.2024,6.1606,6.1606,23200.0
2011-11-07 09:35:00,7.37,7.4,7.37,7.4,8800.0,6.1606,6.1857,6.1606,6.1857,8800.0
2011-11-07 09:40:00,7.4,7.4,7.37,7.39,97600.0,6.1857,6.1857,6.1606,6.1773,97600.0
2011-11-07 09:45:00,7.4,7.42,7.39,7.4,34800.0,6.1857,6.2024,6.1773,6.1857,34800.0
2011-11-07 09:50:00,7.4,7.42,7.39,7.42,21600.0,6.1857,6.2024,6.1773,6.2024,21600.0
2011-11-07 09:55:00,7.42,7.42,7.4,7.41,13600.0,6.2024,6.2024,6.1857,6.1941,13600.0
2011-11-07 10:00:00,7.41,7.41,7.39,7.4,27200.0,6.1941,6.1941,6.1773,6.1857,27200.0
2011-11-07 10:05:00,7.4,7.41,7.39,7.41,17200.0,6.1857,6.1941,6.1773,6.1941,17200.0
2011-11-07 10:10:00,7.41,7.42,7.4,7.41,15600.0,6.1941,6.2024,6.1857,6.1941,15600.0
2011-11-07 10:15:00,7.4,7.41,7.39,7.39,31600.0,6.1857,6.1941,6.1773,6.1773,31600.0
2011-11-07 10:20:00,7.39,7.4,7.39,7.4,15200.0,6.1773,6.1857,6.1773,6.1857,15200.0
2011-11-07 10:25:00,7.4,7.4,7.38,7.38,79600.0,6.1857,6.1857,6.169,6.169,79600.0
2011-11-07 10:30:00,7.38,7.38,7.36,7.36,114800.0,6.169,6.169,6.1523,6.1523,114800.0
2011-11-07 10:35:00,7.36,7.37,7.34,7.37,46800.0,6.1523,6.1606,6.1356,6.1606,46800.0
2011-11-07 10:40:00,7.37,7.37,7.35,7.36,28400.0,6.1606,6.1606,6.1439,6.1523,28400.0
2011-11-07 10:45:00,7.36,7.36,7.33,7.34,30000.0,6.1523,6.1523,6.1272,6.1356,30000.0
2011-11-07 10:50:00,7.34,7.35,7.33,7.34,33200.0,6.1356,6.1439,6.1272,6.1356,33200.0
2011-11-07 10:55:00,7.33,7.34,7.33,7.33,39600.0,6.1272,6.1356,6.1272,6.1272,39600.0
2011-11-07 11:00:00,7.33,7.36,7.33,7.36,36400.0,6.1272,6.1523,6.1272,6.1523,36400.0
2011-11-07 11:05:00,7.36,7.37,7.35,7.35,40000.0,6.1523,6.1606,6.1439,6.1439,40000.0
2011-11-07 11:10:00,7.35,7.37,7.35,7.36,52400.0,6.1439,6.1606,6.1439,6.1523,52400.0
2011-11-07 11:15:00,7.36,7.37,7.35,7.35,41200.0,6.1523,6.1606,6.1439,6.1439,41200.0
2011-11-07 11:20:00,7.35,7.35,7.33,7.35,50000.0,6.1439,6.1439,6.1272,6.1439,50000.0
2011-11-07 11:25:00,7.35,7.35,7.34,7.34,36400.0,6.1439,6.1439,6.1356,6.1356,36400.0
2011-11-07 11:30:00,7.34,7.35,7.34,7.35,31200.0,6.1356,6.1439,6.1356,6.1439,31200.0
2011-11-07 11:35:00,7.35,7.36,7.34,7.35,18000.0,6.1439,6.1523,6.1356,6.1439,18000.0
2011-11-07 11:40:00,7.36,7.36,7.34,7.35,37200.0,6.1523,6.1523,6.1356,6.1439,37200.0
2011-11-07 11:45:00,7.36,7.37,7.35,7.35,28800.0,6.1523,6.1606,6.1439,6.1439,28800.0
2011-11-07 11:50:00,7.36,7.37,7.34,7.35,51200.0,6.1523,6.1606,6.1356,6.1439,51200.0
2011-11-07 11:55:00,7.35,7.36,7.35,7.36,78800.0,6.1439,6.1523,6.1439,6.1523,78800.0
2011-11-07 12:00:00,7.36,7.37,7.35,7.36,30000.0,6.1523,6.1606,6.1439,6.1523,30000.0
2011-11-07 12:05:00,7.37,7.37,7.36,7.36,70800.0,6.1606,6.1606,6.1523,6.1523,70800.0
2011-11-07 12:10:00,7.36,7.37,7.35,7.35,42000.0,6.1523,6.1606,6.1439,6.1439,42000.0
2011-11-07 12:15:00,7.35,7.35,7.33,7.33,40000.0,6.1439,6.1439,6.1272,6.1272,40000.0
2011-11-07 12:20:00,7.33,7.33,7.32,7.33,28400.0,6.1272,6.1272,6.1188,6.1272,28400.0
2011-11-07 12:25:00,7.33,7.33,7.31,7.32,81200.0,6.1272,6.1272,6.1105,6.1188,81200.0
2011-11-07 12:30:00,7.32,7.32,7.3,7.3,51600.0,6.1188,6.1188,6.1021,6.1021,51600.0
2011-11-07 12:35:00,7.31,7.32,7.3,7.32,25600.0,6.1105,6.1188,6.1021,6.1188,25600.0
2011-11-07 12:40:00,7.32,7.34,7.32,7.34,66800.0,6.1188,6.1356,6.1188,6.1356,66800.0
2011-11-07 12:45:00,7.34,7.35,7.34,7.35,20800.0,6.1356,6.1439,6.1356,6.1439,20800.0
2011-11-07 12:50:00,7.35,7.36,7.35,7.36,24400.0,6.1439,6.1523,6.1439,6.1523,24400.0
2011-11-07 12:55:00,7.36,7.37,7.36,7.37,42000.0,6.1523,6.1606,6.1523,6.1606,42000.0
2011-11-07 13:00:00,7.37,7.38,7.37,7.37,38800.0,6.1606,6.169,6.1606,6.1606,38800.0
2011-11-07 13:05:00,7.38,7.38,7.37,7.38,35600.0,6.169,6.169,6.1606,6.169,35600.0
2011-11-07 13:10:00,7.38,7.39,7.38,7.38,28800.0,6.169,6.1773,6.169,6.169,28800.0
2011-11-07 13:15:00,7.38,7.38,7.38,7.38,55200.0,6.169,6.169,6.169,6.169,55200.0
2011-11-07 13:20:00,7.38,7.39,7.38,7.38,31200.0,6.169,6.1773,6.169,6.169,31200.0
2011-11-07 13:25:00,7.38,7.38,7.38,7.38,18800.0,6.169,6.169,6.169,6.169,18800.0
2011-11-07 13:30:00,7.38,7.38,7.37,7.38,33600.0,6.169,6.169,6.1606,6.169,33600.0
2011-11-07 13:35:00,7.37,7.38,7.37,7.38,25200.0,6.1606,6.169,6.1606,6.169,25200.0
2011-11-07 13:40:00,7.38,7.38,7.38,7.38,26400.0,6.169,6.169,6.169,6.169,26400.0
2011-11-07 13:45:00,7.38,7.38,7.37,7.38,20000.0,6.169,6.169,6.1606,6.169,20000.0
2011-11-07 13:50:00,7.37,7.37,7.37,7.37,14800.0,6.1606,6.1606,6.1606,6.1606,14800.0
2011-11-07 13:55:00,7.38,7.41,7.37,7.41,105200.0,6.169,6.1941,6.1606,6.1941,105200.0
2011-11-07 14:00:00,7.41,7.42,7.4,7.42,72800.0,6.1941,6.2024,6.1857,6.2024,72800.0
2011-11-07 14:05:00,7.42,7.42,7.41,7.41,43200.0,6.2024,6.2024,6.1941,6.1941,43200.0
2011-11-07 14:10:00,7.41,7.43,7.41,7.42,71200.0,6.1941,6.2108,6.1941,6.2024,71200.0
2011-11-07 14:15:00,7.41,7.42,7.41,7.42,37600.0,6.1941,6.2024,6.1941,6.2024,37600.0
2011-11-07 14:20:00,7.42,7.43,7.42,7.43,45200.0,6.2024,6.2108,6.2024,6.2108,45200.0
2011-11-07 14:25:00,7.43,7.44,7.43,7.43,38400.0,6.2108,6.2191,6.2108,6.2108,38400.0
2011-11-07 14:30:00,7.43,7.43,7.42,7.42,50800.0,6.2108,6.2108,6.2024,6.2024,50800.0
2011-11-07 14:35:00,7.43,7.43,7.42,7.43,54400.0,6.2108,6.2108,6.2024,6.2108,54400.0
2011-11-07 14:40:00,7.43,7.43,7.42,7.42,62000.0,6.2108,6.2108,6.2024,6.2024,62000.0
2011-11-07 14:45:00,7.42,7.43,7.42,7.42,33600.0,6.2024,6.2108,6.2024,6.2024,33600.0
2011-11-07 14:50:00,7.42,7.44,7.42,7.44,54800.0,6.2024,6.2191,6.2024,6.2191,54800.0
2011-11-07 14:55:00,7.43,7.44,7.43,7.44,26400.0,6.2108,6.2191,6.2108,6.2191,26400.0
2011-11-07 15:00:00,7.44,7.44,7.43,7.44,35600.0,6.2191,6.2191,6.2108,6.2191,35600.0
2011-11-07 15:05:00,7.44,7.44,7.43,7.44,49600.0,6.2191,6.2191,6.2108,6.2191,49600.0
2011-11-07 15:10:00,7.44,7.45,7.44,7.45,73200.0,6.2191,6.2275,6.2191,6.2275,73200.0
2011-11-07 15:15:00,7.45,7.46,7.44,7.44,88800.0,6.2275,6.2359,6.2191,6.2191,88800.0
2011-11-07 15:20:00,7.44,7.45,7.44,7.45,48800.0,6.2191,6.2275,6.2191,6.2275,48800.0
2011-11-07 15:25:00,7.45,7.45,7.43,7.43,53200.0,6.2275,6.2275,6.2108,6.2108,53200.0
2011-11-07 15:30:00,7.43,7.44,7.42,7.43,90800.0,6.2108,6.2191,6.2024,6.2108,90800.0
2011-11-07 15:35:00,7.43,7.45,7.43,7.44,82800.0,6.2108,6.2275,6.2108,6.2191,82800.0
2011-11-07 15:40:00,7.45,7.45,7.43,7.43,98000.0,6.2275,6.2275,6.2108,6.2108,98000.0
2011-11-07 15:45:00,7.44,7.45,7.43,7.43,106800.0,6.2191,6.2275,6.2108,6.2108,106800.0
2011-11-07 15:50:00,7.43,7.46,7.43,7.45,199600.0,6.2108,6.2359,6.2108,6.2275,199600.0
2011-11-07 15:55:00,7.45,7.45,7.44,7.44,211600.0,6.2275,6.2275,6.2191,6.2191,211600.0
2011-11-08 09:30:00,7.35,7.37,7.32,7.33,109600.0,6.255,6.272,6.2295,6.238,109600.0
2011-11-08 09:35:00,7.33,7.33,7.31,7.32,40400.0,6.238,6.238,6.2209,6.2295,40400.0
2011-11-08 09:40:00,7.32,7.34,7.32,7.34,20800.0,6.2295,6.2465,6.2295,6.2465,20800.0
2011-11-08 09:45:00,7.34,7.35,7.33,7.33,51200.0,6.2465,6.255,6.238,6.238,51200.0
2011-11-08 09:50:00,7.33,7.35,7.33,7.35,10800.0,6.238,6.255,6.238,6.255,10800.0
2011-11-08 09:55:00,7.34,7.38,7.34,7.38,21200.0,6.2465,6.2805,6.2465,6.2805,21200.0
2011-11-08 10:00:00,7.39,7.39,7.36,7.37,30400.0,6.289,6.289,6.2635,6.272,30400.0
2011-11-08 10:05:00,7.37,7.37,7.36,7.36,14400.0,6.272,6.272,6.2635,6.2635,14400.0
2011-11-08 10:10:00,7.36,7.36,7.33,7.35,50000.0,6.2635,6.2635,6.238,6.255,50000.0
2011-11-08 10:15:00,7.34,7.37,7.33,7.36,70000.0,6.2465,6.272,6.238,6.2635,70000.0
2011-11-08 10:20:00,7.36,7.36,7.35,7.35,36000.0,6.2635,6.2635,6.255,6.255,36000.0
2011-11-08 10:25:00,7.35,7.35,7.32,7.34,46800.0,6.255,6.255,6.2295,6.2465,46800.0
2011-11-08 10:30:00,7.34,7.34,7.32,7.32,26400.0,6.2465,6.2465,6.2295,6.2295,26400.0
2011-11-08 10:35:00,7.32,7.34,7.32,7.34,35600.0,6.2295,6.2465,6.2295,6.2465,35600.0
2011-11-08 10:40:00,7.35,7.35,7.34,7.35,19600.0,6.255,6.255,6.2465,6.255,19600.0
2011-11-08 10:45:00,7.35,7.37,7.35,7.36,36800.0,6.255,6.272,6.255,6.2635,36800.0
2011-11-08 10:50:00,7.36,7.36,7.34,7.35,52400.0,6.2635,6.2635,6.2465,6.255,52400.0
2011-11-08 10:55:00,7.35,7.35,7.34,7.34,26000.0,6.255,6.255,6.2465,6.2465,26000.0
2011-11-08 11:00:00,7.34,7.35,7.33,7.34,23600.0,6.2465,6.255,6.238,6.2465,23600.0
2011-11-08 11:05:00,7.33,7.34,7.31,7.31,76800.0,6.238,6.2465,6.2209,6.2209,76800.0
2011-11-08 11:10:00,7.31,7.31,7.3,7.31,44400.0,6.2209,6.2209,6.2124,6.2209,44400.0
2011-11-08 11:15:00,7.31,7.32,7.29,7.3,16000.0,6.2209,6.2295,6.2039,6.2124,16000.0
2011-11-08 11:20:00,7.3,7.3,7.28,7.29,32000.0,6.2124,6.2124,6.1954,6.2039,32000.0
2011-11-08 11:25:00,7.28,7.3,7.28,7.29,19600.0,6.1954,6.2124,6.1954,6.2039,19600.0
2011-11-08 11:30:00,7.29,7.3,7.29,7.29,30000.0,6.2039,6.2124,6.2039,6.2039,30000.0
2011-11-08 11:35:00,7.3,7.3,7.28,7.29,26800.0,6.2124,6.2124,6.1954,6.2039,26800.0
2011-11-08 11:40:00,7.29,7.3,7.28,7.3,28000.0,6.2039,6.2124,6.1954,6.2124,28000.0
2011-11-08 11:45:00,7.3,7.32,7.29,7.31,65200.0,6.2124,6.2295,6.2039,6.2209,65200.0
2011-11-08 11:50:00,7.31,7.31,7.3,7.31,29200.0,6.2209,6.2209,6.2124,6.2209,29200.0
2011-11-08 11:55:00,7.31,7.31,7.3,7.31,29200.0,6.2209,6.2209,6.2124,6.2209,29200.0
2011-11-08 12:00:00,7.31,7.32,7.3,7.32,50800.0,6.2209,6.2295,6.2124,6.2295,50800.0
2011-11-08 12:05:00,7.32,7.32,7.32,7.32,5600.0,6.2295,6.2295,6.2295,6.2295,5600.0
2011-11-08 12:10:00,7.33,7.33,7.32,7.32,26400.0,6.238,6.238,6.2295,6.2295,26400.0
2011-11-08 12:15:00,7.32,7.33,7.32,7.32,11200.0,6.2295,6.238,6.2295,6.2295,11200.0
2011-11-08 12:20:00,7.33,7.33,7.31,7.31,23200.0,6.238,6.238,6.2209,6.2209,23200.0
2011-11-08 12:25:00,7.31,7.32,7.31,7.32,14000.0,6.2209,6.2295,6.2209,6.2295,14000.0
2011-11-08 12:30:00,7.32,7.33,7.32,7.33,17600.0,6.2295,6.238,6.2295,6.238,17600.0
2011-11-08 12:35:00,7.33,7.34,7.33,7.34,20800.0,6.238,6.2465,6.238,6.2465,20800.0
2011-11-08 12:40:00,7.34,7.34,7.34,7.34,17200.0,6.2465,6.2465,6.2465,6.2465,17200.0
2011-11-08 12:45:00,7.34,7.34,7.33,7.33,28000.0,6.2465,6.2465,6.238,6.238,28000.0
2011-11-08 12:50:00,7.33,7.33,7.33,7.33,22800.0,6.238,6.238,6.238,6.238,22800.0
2011-11-08 12:55:00,7.33,7.34,7.33,7.34,18800.0,6.238,6.2465,6.238,6.2465,18800.0
2011-11-08 13:00:00,7.34,7.35,7.34,7.35,27600.0,6.2465,6.255,6.2465,6.255,27600.0
2011-11-08 13:05:00,7.35,7.35,7.34,7.34,14800.0,6.255,6.255,6.2465,6.2465,14800.0
2011-11-08 13:10:00,7.34,7.34,7.33,7.33,28000.0,6.2465,6.2465,6.238,6.238,28000.0
2011-11-08 13:15:00,7.33,7.34,7.33,7.34,24000.0,6.238,6.2465,6.238,6.2465,24000.0
2011-11-08 13:20:00,7.34,7.35,7.34,7.35,30800.0,6.2465,6.255,6.2465,6.255,30800.0
2011-11-08 13:25:00,7.35,7.36,7.35,7.36,72400.0,6.255,6.2635,6.255,6.2635,72400.0
2011-11-08 13:30:00,7.36,7.37,7.36,7.36,64800.0,6.2635,6.272,6.2635,6.2635,64800.0
2011-11-08 13:35:00,7.37,7.37,7.36,7.37,32000.0,6.272,6.272,6.2635,6.272,32000.0
2011-11-08 13:40:00,7.38,7.38,7.37,7.37,50800.0,6.2805,6.2805,6.272,6.272,50800.0
2011-11-08 13:45:00,7.37,7.41,7.36,7.41,85600.0,6.272,6.306,6.2635,6.306,85600.0
2011-11-08 13:50:00,7.41,7.42,7.41,7.42,68000.0,6.306,6.3146,6.306,6.3146,68000.0
2011-11-08 13:55:00,7.42,7.43,7.42,7.42,28400.0,6.3146,6.3231,6.3146,6.3146,28400.0
2011-11-08 14:00:00,7.42,7.42,7.41,7.41,32800.0,6.3146,6.3146,6.306,6.306,32800.0
2011-11-08 14:05:00,7.41,7.42,7.39,7.4,37200.0,6.306,6.3146,6.289,6.2975,37200.0
2011-11-08 14:10:00,7.4,7.41,7.39,7.4,22000.0,6.2975,6.306,6.289,6.2975,22000.0
2011-11-08 14:15:00,7.41,7.41,7.4,7.4,35200.0,6.306,6.306,6.2975,6.2975,35200.0
2011-11-08 14:20:00,7.4,7.42,7.39,7.42,36800.0,6.2975,6.3146,6.289,6.3146,36800.0
2011-11-08 14:25:00,7.42,7.43,7.41,7.43,28800.0,6.3146,6.3231,6.306,6.3231,28800.0
2011-11-08 14:30:00,7.43,7.44,7.42,7.43,40800.0,6.3231,6.3316,6.3146,6.3231,40800.0
2011-11-08 14:35:00,7.43,7.43,7.42,7.42,20000.0,6.3231,6.3231,6.3146,6.3146,20000.0
2011-11-08 14:40:00,7.42,7.43,7.42,7.43,18400.0,6.3146,6.3231,6.3146,6.3231,18400.0
2011-11-08 14:45:00,7.43,7.43,7.42,7.42,23600.0,6.3231,6.3231,6.3146,6.3146,23600.0
2011-11-08 14:50:00,7.43,7.43,7.42,7.42,20400.0,6.3231,6.3231,6.3146,6.3146,20400.0
2011-11-08 14:55:00,7.42,7.43,7.42,7.43,58800.0,6.3146,6.3231,6.3146,6.3231,58800.0
2011-11-08 15:00:00,7.43,7.43,7.41,7.42,23200.0,6.3231,6.3231,6.306,6.3146,23200.0
2011-11-08 15:05:00,7.41,7.43,7.41,7.42,44400.0,6.306,6.3231,6.306,6.3146,44400.0
2011-11-08 15:10:00,7.42,7.44,7.42,7.44,36000.0,6.3146,6.3316,6.3146,6.3316,36000.0
2011-11-08 15:15:00,7.44,7.45,7.44,7.44,66400.0,6.3316,6.3401,6.3316,6.3316,66400.0
2011-11-08 15:20:00,7.44,7.45,7.44,7.44,39200.0,6.3316,6.3401,6.3316,6.3316,39200.0
2011-11-08 15:25:00,7.44,7.44,7.44,7.44,38000.0,6.3316,6.3316,6.3316,6.3316,38000.0
2011-11-08 15:30:00,7.45,7.46,7.45,7.46,73200.0,6.3401,6.3486,6.3401,6.3486,73200.0
2011-11-08 15:35:00,7.46,7.47,7.45,7.47,93600.0,6.3486,6.3571,6.3401,6.3571,93600.0
2011-11-08 15:40:00,7.47,7.47,7.45,7.46,91600.0,6.3571,6.3571,6.3401,6.3486,91600.0
2011-11-08 15:45:00,7.46,7.47,7.45,7.46,80000.0,6.3486,6.3571,6.3401,6.3486,80000.0
2011-11-08 15:50:00,7.46,7.48,7.46,7.48,238400.0,6.3486,6.3656,6.3486,6.3656,238400.0
2011-11-08 15:55:00,7.48,7.48,7.46,7.47,238800.0,6.3656,6.3656,6.3486,6.3571,238800.0
2011-11-09 09:30:00,7.29,7.29,7.27,7.29,27200.0,6.2039,6.2039,6.1869,6.2039,27200.0
2011-11-09 09:35:00,7.3,7.3,7.28,7.3,55600.0,6.2124,6.2124,6.1954,6.2124,55600.0
2011-11-09 09:40:00,7.3,7.3,7.26,7.29,38800.0,6.2124,6.2124,6.1784,6.2039,38800.0
2011-11-09 09:45:00,7.28,7.28,7.25,7.26,18000.0,6.1954,6.1954,6.1699,6.1784,18000.0
2011-11-09 09:50:00,7.26,7.27,7.23,7.23,30000.0,6.1784,6.1869,6.1529,6.1529,30000.0
2011-11-09 09:55:00,7.23,7.24,7.22,7.24,25600.0,6.1529,6.1614,6.1444,6.1614,25600.0
2011-11-09 10:00:00,7.24,7.25,7.23,7.25,19200.0,6.1614,6.1699,6.1529,6.1699,19200.0
2011-11-09 10:05:00,7.25,7.25,7.23,7.23,31600.0,6.1699,6.1699,6.1529,6.1529,31600.0
2011-11-09 10:10:00,7.23,7.24,7.23,7.24,37600.0,6.1529,6.1614,6.1529,6.1614,37600.0
2011-11-09 10:15:00,7.25,7.25,7.23,7.24,14400.0,6.1699,6.1699,6.1529,6.1614,14400.0
2011-11-09 10:20:00,7.24,7.24,7.22,7.22,38400.0,6.1614,6.1614,6.1444,6.1444,38400.0
2011-11-09 10:25:00,7.23,7.23,7.2,7.2,32800.0,6.1529,6.1529,6.1273,6.1273,32800.0
2011-11-09 10:30:00,7.2,7.21,7.19,7.2,40400.0,6.1273,6.1358,6.1188,6.1273,40400.0
2011-11-09 10:35:00,7.2,7.2,7.19,7.19,107200.0,6.1273,6.1273,6.1188,6.1188,107200.0
2011-11-09 10:40:00,7.19,7.2,7.19,7.2,85600.0,6.1188,6.1273,6.1188,6.1273,85600.0
2011-11-09 10:45:00,7.21,7.25,7.21,7.24,49600.0,6.1358,6.1699,6.1358,6.1614,49600.0
2011-11-09 10:50:00,7.24,7.25,7.23,7.23,122000.0,6.1614,6.1699,6.1529,6.1529,122000.0
2011-11-09 10:55:00,7.23,7.25,7.23,7.24,26400.0,6.1529,6.1699,6.1529,6.1614,26400.0
2011-11-09 11:00:00,7.23,7.24,7.22,7.23,42400.0,6.1529,6.1614,6.1444,6.1529,42400.0
2011-11-09 11:05:00,7.23,7.25,7.23,7.25,50800.0,6.1529,6.1699,6.1529,6.1699,50800.0
2011-11-09 11:10:00,7.25,7.25,7.25,7.25,22800.0,6.1699,6.1699,6.1699,6.1699,22800.0
2011-11-09 11:15:00,7.25,7.27,7.25,7.27,46800.0,6.1699,6.1869,6.1699,6.1869,46800.0
2011-11-09 11:20:00,7.27,7.27,7.26,7.26,16000.0,6.1869,6.1869,6.1784,6.1784,16000.0
2011-11-09 11:25:00,7.26,7.26,7.25,7.25,18800.0,6.1784,6.1784,6.1699,6.1699,18800.0
2011-11-09 11:30:00,7.25,7.25,7.24,7.25,18000.0,6.1699,6.1699,6.1614,6.1699,18000.0
2011-11-09 11:35:00,7.25,7.26,7.25,7.26,17600.0,6.1699,6.1784,6.1699,6.1784,17600.0
2011-11-09 11:40:00,7.26,7.26,7.25,7.25,17200.0,6.1784,6.1784,6.1699,6.1699,17200.0
2011-11-09 11:45:00,7.25,7.27,7.24,7.27,27600.0,6.1699,6.1869,6.1614,6.1869,27600.0
2011-11-09 11:50:00,7.27,7.27,7.26,7.26,25600.0,6.1869,6.1869,6.1784,6.1784,25600.0
2011-11-09 11:55:00,7.26,7.26,7.25,7.25,24800.0,6.1784,6.1784,6.1699,6.1699,24800.0
2011-11-09 12:00:00,7.25,7.26,7.25,7.25,21200.0,6.1699,6.1784,6.1699,6.1699,21200.0
2011-11-09 12:05:00,7.24,7.25,7.24,7.24,18000.0,6.1614,6.1699,6.1614,6.1614,18000.0
2011-11-09 12:10:00,7.24,7.24,7.23,7.24,14000.0,6.1614,6.1614,6.1529,6.1614,14000.0
2011-11-09 12:15:00,7.24,7.24,7.23,7.23,16800.0,6.1614,6.1614,6.1529,6.1529,16800.0
2011-11-09 12:20:00,7.24,7.24,7.22,7.22,29600.0,6.1614,6.1614,6.1444,6.1444,29600.0
2011-11-09 12:25:00,7.22,7.22,7.21,7.21,46400.0,6.1444,6.1444,6.1358,6.1358,46400.0
2011-11-09 12:30:00,7.21,7.22,7.21,7.22,24000.0,6.1358,6.1444,6.1358,6.1444,24000.0
2011-11-09 12:35:00,7.22,7.22,7.22,7.22,15200.0,6.1444,6.1444,6.1444,6.1444,15200.0
2011-11-09 12:40:00,7.22,7.23,7.22,7.23,22400.0,6.1444,6.1529,6.1444,6.1529,22400.0
2011-11-09 12:45:00,7.23,7.24,7.22,7.24,34400.0,6.1529,6.1614,6.1444,6.1614,34400.0
2011-11-09 12:50:00,7.23,7.24,7.23,7.23,14400.0,6.1529,6.1614,6.1529,6.1529,14400.0
2011-11-09 12:55:00,7.24,7.24,7.24,7.24,6000.0,6.1614,6.1614,6.1614,6.1614,6000.0
2011-11-09 13:00:00,7.24,7.25,7.24,7.25,55200.0,6.1614,6.1699,6.1614,6.1699,55200.0
2011-11-09 13:05:00,7.25,7.26,7.25,7.26,61200.0,6.1699,6.1784,6.1699,6.1784,61200.0
2011-11-09 13:10:00,7.26,7.26,7.25,7.25,22800.0,6.1784,6.1784,6.1699,6.1699,22800.0
2011-11-09 13:15:00,7.25,7.25,7.24,7.24,71600.0,6.1699,6.1699,6.1614,6.1614,71600.0
2011-11-09 13:20:00,7.24,7.25,7.24,7.24,31600.0,6.1614,6.1699,6.1614,6.1614,31600.0
2011-11-09 13:25:00,7.24,7.25,7.24,7.25,14000.0,6.1614,6.1699,6.1614,6.1699,14000.0
2011-11-09 13:30:00,7.25,7.25,7.24,7.25,62800.0,6.1699,6.1699,6.1614,6.1699,62800.0
2011-11-09 13:35:00,7.25,7.25,7.25,7.25,44000.0,6.1699,6.1699,6.1699,6.1699,44000.0
2011-11-09 13:40:00,7.25,7.25,7.24,7.25,53600.0,6.1699,6.1699,6.1614,6.1699,53600.0
2011-11-09 13:45:00,7.24,7.25,7.24,7.24,29200.0,6.1614,6.1699,6.1614,6.1614,29200.0
2011-11-09 13:50:00,7.23,7.23,7.21,7.21,40400.0,6.1529,6.1529,6.1358,6.1358,40400.0
2011-11-09 13:55:00,7.21,7.21,7.19,7.2,44000.0,6.1358,6.1358,6.1188,6.1273,44000.0
2011-11-09 14:00:00,7.2,7.2,7.19,7.19,49200.0,6.1273,6.1273,6.1188,6.1188,49200.0
2011-11-09 14:05:00,7.19,7.19,7.16,7.18,148400.0,6.1188,6.1188,6.0933,6.1103,148400.0
2011-11-09 14:10:00,7.18,7.19,7.17,7.18,35200.0,6.1103,6.1188,6.1018,6.1103,35200.0
2011-11-09 14:15:00,7.18,7.19,7.17,7.18,41600.0,6.1103,6.1188,6.1018,6.1103,41600.0
2011-11-09 14:20:00,7.17,7.18,7.15,7.16,32800.0,6.1018,6.1103,6.0848,6.0933,32800.0
2011-11-09 14:25:00,7.16,7.17,7.14,7.16,75200.0,6.0933,6.1018,6.0763,6.0933,75200.0
2011-11-09 14:30:00,7.16,7.18,7.15,7.17,64000.0,6.0933,6.1103,6.0848,6.1018,64000.0
2011-11-09 14:35:00,7.17,7.18,7.17,7.17,34400.0,6.1018,6.1103,6.1018,6.1018,34400.0
2011-11-09 14:40:00,7.17,7.18,7.15,7.18,58400.0,6.1018,6.1103,6.0848,6.1103,58400.0
2011-11-09 14:45:00,7.18,7.18,7.17,7.18,33200.0,6.1103,6.1103,6.1018,6.1103,33200.0
2011-11-09 14:50:00,7.17,7.18,7.17,7.18,52800.0,6.1018,6.1103,6.1018,6.1103,52800.0
2011-11-09 14:55:00,7.18,7.18,7.17,7.17,46400.0,6.1103,6.1103,6.1018,6.1018,46400.0
2011-11-09 15:00:00,7.17,7.18,7.17,7.17,66400.0,6.1018,6.1103,6.1018,6.1018,66400.0
2011-11-09 15:05:00,7.18,7.2,7.18,7.19,72800.0,6.1103,6.1273,6.1103,6.1188,72800.0
2011-11-09 15:10:00,7.19,7.2,7.19,7.19,109600.0,6.1188,6.1273,6.1188,6.1188,109600.0
2011-11-09 15:15:00,7.19,7.2,7.19,7.2,72000.0,6.1188,6.1273,6.1188,6.1273,72000.0
2011-11-09 15:20:00,7.2,7.22,7.2,7.2,81600.0,6.1273,6.1444,6.1273,6.1273,81600.0
2011-11-09 15:25:00,7.2,7.2,7.19,7.19,72000.0,6.1273,6.1273,6.1188,6.1188,72000.0
2011-11-09 15:30:00,7.19,7.19,7.17,7.18,93600.0,6.1188,6.1188,6.1018,6.1103,93600.0
2011-11-09 15:35:00,7.18,7.18,7.15,7.15,86800.0,6.1103,6.1103,6.0848,6.0848,86800.0
2011-11-09 15:40:00,7.15,7.17,7.14,7.14,136800.0,6.0848,6.1018,6.0763,6.0763,136800.0
2011-11-09 15:45:00,7.15,7.17,7.14,7.15,225600.0,6.0848,6.1018,6.0763,6.0848,225600.0
2011-11-09 15:50:00,7.15,7.17,7.14,7.15,157600.0,6.0848,6.1018,6.0763,6.0848,157600.0
2011-11-09 15:55:00,7.15,7.18,7.15,7.16,409600.0,6.0848,6.1103,6.0848,6.0933,409600.0
2011-11-10 09:30:00,7.26,7.26,7.23,7.23,21200.0,6.1784,6.1784,6.1529,6.1529,21200.0
2011-11-10 09:35:00,7.23,7.24,7.23,7.24,24000.0,6.1529,6.1614,6.1529,6.1614,24000.0
2011-11-10 09:40:00,7.24,7.25,7.22,7.22,20000.0,6.1614,6.1699,6.1444,6.1444,20000.0
2011-11-10 09:45:00,7.23,7.24,7.22,7.22,35600.0,6.1529,6.1614,6.1444,6.1444,35600.0
2011-11-10 09:50:00,7.22,7.22,7.2,7.21,34400.0,6.1444,6.1444,6.1273,6.1358,34400.0
2011-11-10 09:55:00,7.2,7.2,7.18,7.18,38400.0,6.1273,6.1273,6.1103,6.1103,38400.0
2011-11-10 10:00:00,7.18,7.2,7.18,7.2,70000.0,6.1103,6.1273,6.1103,6.1273,70000.0
2011-11-10 10:05:00,7.2,7.23,7.2,7.21,53600.0,6.1273,6.1529,6.1273,6.1358,53600.0
2011-11-10 10:10:00,7.21,7.21,7.19,7.19,46000.0,6.1358,6.1358,6.1188,6.1188,46000.0
2011-11-10 10:15:00,7.19,7.19,7.18,7.18,75600.0,6.1188,6.1188,6.1103,6.1103,75600.0
2011-11-10 10:20:00,7.18,7.19,7.17,7.18,78000.0,6.1103,6.1188,6.1018,6.1103,78000.0
2011-11-10 10:25:00,7.18,7.19,7.18,7.18,48800.0,6.1103,6.1188,6.1103,6.1103,48800.0
2011-11-10 10:30:00,7.17,7.17,7.15,7.16,36000.0,6.1018,6.1018,6.0848,6.0933,36000.0
2011-11-10 10:35:00,7.17,7.18,7.16,7.18,18400.0,6.1018,6.1103,6.0933,6.1103,18400.0
2011-11-10 10:40:00,7.18,7.18,7.16,7.17,42400.0,6.1103,6.1103,6.0933,6.1018,42400.0
2011-11-10 10:45:00,7.16,7.17,7.14,7.15,64800.0,6.0933,6.1018,6.0763,6.0848,64800.0
2011-11-10 10:50:00,7.15,7.18,7.15,7.17,35600.0,6.0848,6.1103,6.0848,6.1018,35600.0
2011-11-10 10:55:00,7.17,7.18,7.17,7.18,53200.0,6.1018,6.1103,6.1018,6.1103,53200.0
2011-11-10 11:00:00,7.18,7.21,7.18,7.21,57200.0,6.1103,6.1358,6.1103,6.1358,57200.0
2011-11-10 11:05:00,7.2,7.21,7.2,7.2,31200.0,6.1273,6.1358,6.1273,6.1273,31200.0
2011-11-10 11:10:00,7.2,7.21,7.19,7.2,45200.0,6.1273,6.1358,6.1188,6.1273,45200.0
2011-11-10 11:15:00,7.2,7.21,7.19,7.19,43200.0,6.1273,6.1358,6.1188,6.1188,43200.0
2011-11-10 11:20:00,7.2,7.2,7.18,7.2,28800.0,6.1273,6.1273,6.1103,6.1273,28800.0
2011-11-10 11:25:00,7.2,7.21,7.2,7.2,36800.0,6.1273,6.1358,6.1273,6.1273,36800.0
2011-11-10 11:30:00,7.19,7.21,7.18,7.21,60000.0,6.1188,6.1358,6.1103,6.1358,60000.0
2011-11-10 11:35:00,7.2,7.21,7.18,7.19,78400.0,6.1273,6.1358,6.1103,6.1188,78400.0
2011-11-10 11:40:00,7.2,7.22,7.19,7.22,65600.0,6.1273,6.1444,6.1188,6.1444,65600.0
2011-11-10 11:45:00,7.23,7.24,7.21,7.23,52000.0,6.1529,6.1614,6.1358,6.1529,52000.0
2011-11-10 11:50:00,7.23,7.23,7.21,7.21,39200.0,6.1529,6.1529,6.1358,6.1358,39200.0
2011-11-10 11:55:00,7.21,7.21,7.2,7.21,21200.0,6.1358,6.1358,6.1273,6.1358,21200.0
2011-11-10 12:00:00,7.21,7.22,7.2,7.21,33200.0,6.1358,6.1444,6.1273,6.1358,33200.0
2011-11-10 12:05:00,7.21,7.23,7.21,7.22,35200.0,6.1358,6.1529,6.1358,6.1444,35200.0
2011-11-10 12:10:00,7.22,7.23,7.2,7.21,34000.0,6.1444,6.1529,6.1273,6.1358,34000.0
2011-11-10 12:15:00,7.21,7.22,7.21,7.22,21600.0,6.1358,6.1444,6.1358,6.1444,21600.0
2011-11-10 12:20:00,7.22,7.22,7.21,7.21,17200.0,6.1444,6.1444,6.1358,6.1358,17200.0
2011-11-10 12:25:00,7.21,7.21,7.2,7.2,26000.0,6.1358,6.1358,6.1273,6.1273,26000.0
2011-11-10 12:30:00,7.2,7.21,7.19,7.19,40000.0,6.1273,6.1358,6.1188,6.1188,40000.0
2011-11-10 12:35:00,7.19,7.19,7.18,7.18,22800.0,6.1188,6.1188,6.1103,6.1103,22800.0
2011-11-10 12:40:00,7.18,7.2,7.18,7.18,19200.0,6.1103,6.1273,6.1103,6.1103,19200.0
2011-11-10 12:45:00,7.18,7.19,7.18,7.19,16000.0,6.1103,6.1188,6.1103,6.1188,16000.0
2011-11-10 12:50:00,7.19,7.21,7.19,7.2,28800.0,6.1188,6.1358,6.1188,6.1273,28800.0
2011-11-10 12:55:00,7.2,7.21,7.2,7.2,20800.0,6.1273,6.1358,6.1273,6.1273,20800.0
2011-11-10 13:00:00,7.21,7.21,7.2,7.21,24000.0,6.1358,6.1358,6.1273,6.1358,24000.0
2011-11-10 13:05:00,7.21,7.21,7.2,7.21,19600.0,6.1358,6.1358,6.1273,6.1358,19600.0
2011-11-10 13:10:00,7.21,7.23,7.21,7.23,22400.0,6.1358,6.1529,6.1358,6.1529,22400.0
2011-11-10 13:15:00,7.23,7.24,7.23,7.23,41600.0,6.1529,6.1614,6.1529,6.1529,41600.0
2011-11-10 13:20:00,7.23,7.24,7.22,7.23,21200.0,6.1529,6.1614,6.1444,6.1529,21200.0
2011-11-10 13:25:00,7.23,7.23,7.21,7.22,19600.0,6.1529,6.1529,6.1358,6.1444,19600.0
2011-11-10 13:30:00,7.21,7.22,7.21,7.22,20800.0,6.1358,6.1444,6.1358,6.1444,20800.0
2011-11-10 13:35:00,7.22,7.22,7.21,7.22,25200.0,6.1444,6.1444,6.1358,6.1444,25200.0
2011-11-10 13:40:00,7.22,7.23,7.22,7.22,50800.0,6.1444,6.1529,6.1444,6.1444,50800.0
2011-11-10 13:45:00,7.21,7.22,7.21,7.21,29600.0,6.1358,6.1444,6.1358,6.1358,29600.0
2011-11-10 13:50:00,7.2,7.21,7.2,7.21,39200.0,6.1273,6.1358,6.1273,6.1358,39200.0
2011-11-10 13:55:00,7.21,7.22,7.21,7.22,20400.0,6.1358,6.1444,6.1358,6.1444,20400.0
2011-11-10 14:00:00,7.22,7.22,7.2,7.2,72800.0,6.1444,6.1444,6.1273,6.1273,72800.0
2011-11-10 14:05:00,7.2,7.21,7.19,7.2,60000.0,6.1273,6.1358,6.1188,6.1273,60000.0
2011-11-10 14:10:00,7.2,7.21,7.2,7.2,41600.0,6.1273,6.1358,6.1273,6.1273,41600.0
2011-11-10 14:15:00,7.2,7.22,7.2,7.21,29200.0,6.1273,6.1444,6.1273,6.1358,29200.0
2011-11-10 14:20:00,7.21,7.21,7.19,7.21,67200.0,6.1358,6.1358,6.1188,6.1358,67200.0
2011-11-10 14:25:00,7.21,7.21,7.18,7.18,52400.0,6.1358,6.1358,6.1103,6.1103,52400.0
2011-11-10 14:30:00,7.19,7.2,7.18,7.19,26800.0,6.1188,6.1273,6.1103,6.1188,26800.0
2011-11-10 14:35:00,7.19,7.19,7.18,7.18,46800.0,6.1188,6.1188,6.1103,6.1103,46800.0
2011-11-10 14:40:00,7.18,7.2,7.18,7.2,46000.0,6.1103,6.1273,6.1103,6.1273,46000.0
2011-11-10 14:45:00,7.19,7.2,7.18,7.18,55200.0,6.1188,6.1273,6.1103,6.1103,55200.0
2011-11-10 14:50:00,7.18,7.19,7.17,7.17,54000.0,6.1103,6.1188,6.1018,6.1018,54000.0
2011-11-10 14:55:00,7.17,7.18,7.15,7.15,65200.0,6.1018,6.1103,6.0848,6.0848,65200.0
2011-11-10 15:00:00,7.16,7.16,7.15,7.16,69600.0,6.0933,6.0933,6.0848,6.0933,69600.0
2011-11-10 15:05:00,7.16,7.17,7.15,7.15,50400.0,6.0933,6.1018,6.0848,6.0848,50400.0
2011-11-10 15:10:00,7.15,7.16,7.15,7.16,84800.0,6.0848,6.0933,6.0848,6.0933,84800.0
2011-11-10 15:15:00,7.16,7.17,7.15,7.16,98000.0,6.0933,6.1018,6.0848,6.0933,98000.0
2011-11-10 15:20:00,7.16,7.17,7.14,7.16,83600.0,6.0933,6.1018,6.0763,6.0933,83600.0
2011-11-10 15:25:00,7.16,7.19,7.16,7.18,124800.0,6.0933,6.1188,6.0933,6.1103,124800.0
2011-11-10 15:30:00,7.18,7.18,7.17,7.17,126000.0,6.1103,6.1103,6.1018,6.1018,126000.0
2011-11-10 15:35:00,7.17,7.17,7.15,7.17,94400.0,6.1018,6.1018,6.0848,6.1018,94400.0
2011-11-10 15:40:00,7.17,7.18,7.16,7.16,102400.0,6.1018,6.1103,6.0933,6.0933,102400.0
2011-11-10 15:45:00,7.16,7.18,7.16,7.17,98400.0,6.0933,6.1103,6.0933,6.1018,98400.0
2011-11-10 15:50:00,7.17,7.19,7.17,7.18,200000.0,6.1018,6.1188,6.1018,6.1103,200000.0
2011-11-10 15:55:00,7.18,7.18,7.17,7.18,321600.0,6.1103,6.1103,6.1018,6.1103,321600.0
2011-11-11 09:30:00,7.28,7.31,7.28,7.29,12800.0,6.1954,6.2209,6.1954,6.2039,12800.0
2011-11-11 09:35:00,7.27,7.28,7.27,7.28,11600.0,6.1869,6.1954,6.1869,6.1954,11600.0
2011-11-11 09:40:00,7.28,7.3,7.28,7.3,7200.0,6.1954,6.2124,6.1954,6.2124,7200.0
2011-11-11 09:45:00,7.3,7.3,7.29,7.29,10400.0,6.2124,6.2124,6.2039,6.2039,10400.0
2011-11-11 09:50:00,7.29,7.3,7.28,7.3,21600.0,6.2039,6.2124,6.1954,6.2124,21600.0
2011-11-11 09:55:00,7.3,7.32,7.3,7.3,17200.0,6.2124,6.2295,6.2124,6.2124,17200.0
2011-11-11 10:00:00,7.3,7.32,7.3,7.32,15600.0,6.2124,6.2295,6.2124,6.2295,15600.0
2011-11-11 10:05:00,7.32,7.33,7.31,7.32,24000.0,6.2295,6.238,6.2209,6.2295,24000.0
2011-11-11 10:10:00,7.32,7.32,7.31,7.31,7200.0,6.2295,6.2295,6.2209,6.2209,7200.0
2011-11-11 10:15:00,7.31,7.32,7.31,7.32,21600.0,6.2209,6.2295,6.2209,6.2295,21600.0
2011-11-11 10:20:00,7.31,7.32,7.31,7.32,8400.0,6.2209,6.2295,6.2209,6.2295,8400.0
2011-11-11 10:25:00,7.32,7.32,7.31,7.32,27600.0,6.2295,6.2295,6.2209,6.2295,27600.0
2011-11-11 10:30:00,7.32,7.33,7.32,7.33,25600.0,6.2295,6.238,6.2295,6.238,25600.0
2011-11-11 10:35:00,7.33,7.34,7.33,7.34,20400.0,6.238,6.2465,6.238,6.2465,20400.0
2011-11-11 10:40:00,7.33,7.34,7.33,7.34,20400.0,6.238,6.2465,6.238,6.2465,20400.0
2011-11-11 10:45:00,7.34,7.34,7.33,7.34,14000.0,6.2465,6.2465,6.238,6.2465,14000.0
2011-11-11 10:50:00,7.34,7.34,7.33,7.34,15600.0,6.2465,6.2465,6.238,6.2465,15600.0
2011-11-11 10:55:00,7.34,7.35,7.34,7.34,16400.0,6.2465,6.255,6.2465,6.2465,16400.0
2011-11-11 11:00:00,7.34,7.34,7.33,7.33,27200.0,6.2465,6.2465,6.238,6.238,27200.0
2011-11-11 11:05:00,7.34,7.34,7.33,7.33,19200.0,6.2465,6.2465,6.238,6.238,19200.0
2011-11-11 11:10:00,7.33,7.33,7.33,7.33,22800.0,6.238,6.238,6.238,6.238,22800.0
2011-11-11 11:15:00,7.33,7.34,7.33,7.33,16000.0,6.238,6.2465,6.238,6.238,16000.0
2011-11-11 11:20:00,7.33,7.34,7.33,7.33,23200.0,6.238,6.2465,6.238,6.238,23200.0
2011-11-11 11:25:00,7.33,7.34,7.33,7.33,10400.0,6.238,6.2465,6.238,6.238,10400.0
2011-11-11 11:30:00,7.33,7.33,7.32,7.32,7200.0,6.238,6.238,6.2295,6.2295,7200.0
2011-11-11 11:35:00,7.32,7.32,7.31,7.31,18800.0,6.2295,6.2295,6.2209,6.2209,18800.0
2011-11-11 11:40:00,7.32,7.32,7.31,7.32,18000.0,6.2295,6.2295,6.2209,6.2295,18000.0
2011-11-11 11:45:00,7.32,7.33,7.32,7.32,17200.0,6.2295,6.238,6.2295,6.2295,17200.0
2011-11-11 11:50:00,7.32,7.32,7.31,7.31,22400.0,6.2295,6.2295,6.2209,6.2209,22400.0
2011-11-11 11:55:00,7.31,7.31,7.31,7.31,4000.0,6.2209,6.2209,6.2209,6.2209,4000.0
2011-11-11 12:00:00,7.31,7.32,7.31,7.31,14000.0,6.2209,6.2295,6.2209,6.2209,14000.0
2011-11-11 12:05:00,7.32,7.33,7.32,7.32,12000.0,6.2295,6.238,6.2295,6.2295,12000.0
2011-11-11 12:10:00,7.32,7.32,7.32,7.32,9600.0,6.2295,6.2295,6.2295,6.2295,9600.0
2011-11-11 12:15:00,7.32,7.32,7.31,7.31,30400.0,6.2295,6.2295,6.2209,6.2209,30400.0
2011-11-11 12:20:00,7.31,7.31,7.31,7.31,17600.0,6.2209,6.2209,6.2209,6.2209,17600.0
2011-11-11 12:25:00,7.31,7.32,7.31,7.32,130800.0,6.2209,6.2295,6.2209,6.2295,130800.0
2011-11-11 12:30:00,7.32,7.32,7.31,7.31,19600.0,6.2295,6.2295,6.2209,6.2209,19600.0
2011-11-11 12:35:00,7.31,7.31,7.31,7.31,14400.0,6.2209,6.2209,6.2209,6.2209,14400.0
2011-11-11 12:40:00,7.31,7.32,7.31,7.32,11200.0,6.2209,6.2295,6.2209,6.2295,11200.0
2011-11-11 12:45:00,7.32,7.32,7.31,7.32,12400.0,6.2295,6.2295,6.2209,6.2295,12400.0
2011-11-11 12:50:00,7.32,7.32,7.31,7.32,9600.0,6.2295,6.2295,6.2209,6.2295,9600.0
2011-11-11 12:55:00,7.32,7.32,7.31,7.32,9200.0,6.2295,6.2295,6.2209,6.2295,9200.0
2011-11-11 13:00:00,7.32,7.33,7.32,7.32,15600.0,6.2295,6.238,6.2295,6.2295,15600.0
2011-11-11 13:05:00,7.32,7.33,7.32,7.33,10400.0,6.2295,6.238,6.2295,6.238,10400.0
2011-11-11 13:10:00,7.33,7.33,7.33,7.33,9200.0,6.238,6.238,6.238,6.238,9200.0
2011-11-11 13:15:00,7.33,7.33,7.33,7.33,11200.0,6.238,6.238,6.238,6.238,11200.0
2011-11-11 13:20:00,7.33,7.33,7.33,7.33,28000.0,6.238,6.238,6.238,6.238,28000.0
2011-11-11 13:25:00,7.33,7.33,7.32,7.32,21600.0,6.238,6.238,6.2295,6.2295,21600.0
2011-11-11 13:30:00,7.33,7.33,7.33,7.33,13600.0,6.238,6.238,6.238,6.238,13600.0
2011-11-11 13:35:00,7.33,7.34,7.33,7.33,17200.0,6.238,6.2465,6.238,6.238,17200.0
2011-11-11 13:40:00,7.34,7.34,7.34,7.34,20000.0,6.2465,6.2465,6.2465,6.2465,20000.0
2011-11-11 13:45:00,7.34,7.35,7.34,7.34,15600.0,6.2465,6.255,6.2465,6.2465,15600.0
2011-11-11 13:50:00,7.34,7.34,7.34,7.34,16800.0,6.2465,6.2465,6.2465,6.2465,16800.0
2011-11-11 13:55:00,7.34,7.34,7.33,7.33,17200.0,6.2465,6.2465,6.238,6.238,17200.0
2011-11-11 14:00:00,7.34,7.34,7.33,7.34,9200.0,6.2465,6.2465,6.238,6.2465,9200.0
2011-11-11 14:05:00,7.34,7.34,7.33,7.33,18400.0,6.2465,6.2465,6.238,6.238,18400.0
2011-11-11 14:10:00,7.34,7.35,7.34,7.34,40000.0,6.2465,6.255,6.2465,6.2465,40000.0
2011-11-11 14:15:00,7.34,7.35,7.34,7.35,10800.0,6.2465,6.255,6.2465,6.255,10800.0
2011-11-11 14:20:00,7.35,7.35,7.34,7.34,21600.0,6.255,6.255,6.2465,6.2465,21600.0
2011-11-11 14:25:00,7.34,7.35,7.34,7.35,16400.0,6.2465,6.255,6.2465,6.255,16400.0
2011-11-11 14:30:00,7.35,7.35,7.35,7.35,20400.0,6.255,6.255,6.255,6.255,20400.0
2011-11-11 14:35:00,7.35,7.35,7.34,7.34,19600.0,6.255,6.255,6.2465,6.2465,19600.0
2011-11-11 14:40:00,7.34,7.35,7.34,7.34,12400.0,6.2465,6.255,6.2465,6.2465,12400.0
2011-11-11 14:45:00,7.34,7.34,7.34,7.34,16000.0,6.2465,6.2465,6.2465,6.2465,16000.0
2011-11-11 14:50:00,7.34,7.34,7.34,7.34,16800.0,6.2465,6.2465,6.2465,6.2465,16800.0
2011-11-11 14:55:00,7.34,7.34,7.32,7.33,37200.0,6.2465,6.2465,6.2295,6.238,37200.0
2011-11-11 15:00:00,7.33,7.33,7.33,7.33,22800.0,6.238,6.238,6.238,6.238,22800.0
2011-11-11 15:05:00,7.33,7.33,7.32,7.33,77200.0,6.238,6.238,6.2295,6.238,77200.0
2011-11-11 15:10:00,7.32,7.33,7.32,7.32,30000.0,6.2295,6.238,6.2295,6.2295,30000.0
2011-11-11 15:15:00,7.32,7.34,7.32,7.33,26800.0,6.2295,6.2465,6.2295,6.238,26800.0
2011-11-11 15:20:00,7.34,7.34,7.33,7.33,28800.0,6.2465,6.2465,6.238,6.238,28800.0
2011-11-11 15:25:00,7.33,7.34,7.33,7.34,34800.0,6.238,6.2465,6.238,6.2465,34800.0
2011-11-11 15:30:00,7.34,7.35,7.34,7.34,46000.0,6.2465,6.255,6.2465,6.2465,46000.0
2011-11-11 15:35:00,7.34,7.34,7.33,7.34,29200.0,6.2465,6.2465,6.238,6.2465,29200.0
2011-11-11 15:40:00,7.34,7.34,7.33,7.34,58800.0,6.2465,6.2465,6.238,6.2465,58800.0
2011-11-11 15:45:00,7.34,7.34,7.33,7.34,39600.0,6.2465,6.2465,6.238,6.2465,39600.0
2011-11-11 15:50:00,7.34,7.35,7.34,7.35,104400.0,6.2465,6.255,6.2465,6.255,104400.0
2011-11-11 15:55:00,7.35,7.35,7.34,7.34,205200.0,6.255,6.255,6.2465,6.2465,205200.0
2011-11-14 09:30:00,7.31,7.34,7.31,7.31,32000.0,6.2209,6.2465,6.2209,6.2209,32000.0
2011-11-14 09:35:00,7.31,7.36,7.3,7.36,22800.0,6.2209,6.2635,6.2124,6.2635,22800.0
2011-11-14 09:40:00,7.35,7.35,7.34,7.34,12000.0,6.255,6.255,6.2465,6.2465,12000.0
2011-11-14 09:45:00,7.33,7.33,7.31,7.32,10800.0,6.238,6.238,6.2209,6.2295,10800.0
2011-11-14 09:50:00,7.32,7.32,7.31,7.32,14400.0,6.2295,6.2295,6.2209,6.2295,14400.0
2011-11-14 09:55:00,7.31,7.32,7.31,7.32,2800.0,6.2209,6.2295,6.2209,6.2295,2800.0
2011-11-14 10:00:00,7.31,7.32,7.3,7.32,14000.0,6.2209,6.2295,6.2124,6.2295,14000.0
2011-11-14 10:05:00,7.32,7.32,7.31,7.32,7200.0,6.2295,6.2295,6.2209,6.2295,7200.0
2011-11-14 10:10:00,7.32,7.34,7.32,7.33,12000.0,6.2295,6.2465,6.2295,6.238,12000.0
2011-11-14 10:15:00,7.33,7.33,7.31,7.32,15600.0,6.238,6.238,6.2209,6.2295,15600.0
2011-11-14 10:20:00,7.32,7.32,7.31,7.31,22800.0,6.2295,6.2295,6.2209,6.2209,22800.0
2011-11-14 10:25:00,7.31,7.32,7.31,7.32,36000.0,6.2209,6.2295,6.2209,6.2295,36000.0
2011-11-14 10:30:00,7.32,7.32,7.3,7.31,26400.0,6.2295,6.2295,6.2124,6.2209,26400.0
2011-11-14 10:35:00,7.31,7.31,7.29,7.31,39600.0,6.2209,6.2209,6.2039,6.2209,39600.0
2011-11-14 10:40:00,7.3,7.3,7.29,7.3,48000.0,6.2124,6.2124,6.2039,6.2124,48000.0
2011-11-14 10:45:00,7.3,7.3,7.29,7.3,26400.0,6.2124,6.2124,6.2039,6.2124,26400.0
2011-11-14 10:50:00,7.3,7.32,7.3,7.31,28400.0,6.2124,6.2295,6.2124,6.2209,28400.0
2011-11-14 10:55:00,7.31,7.31,7.31,7.31,17600.0,6.2209,6.2209,6.2209,6.2209,17600.0
2011-11-14 11:00:00,7.31,7.33,7.3,7.33,35200.0,6.2209,6.238,6.2124,6.238,35200.0
2011-11-14 11:05:00,7.32,7.33,7.32,7.33,21200.0,6.2295,6.238,6.2295,6.238,21200.0
2011-11-14 11:10:00,7.33,7.33,7.3,7.3,23600.0,6.238,6.238,6.2124,6.2124,23600.0
2011-11-14 11:15:00,7.31,7.31,7.3,7.31,21200.0,6.2209,6.2209,6.2124,6.2209,21200.0
2011-11-14 11:20:00,7.31,7.33,7.31,7.33,29600.0,6.2209,6.238,6.2209,6.238,29600.0
2011-11-14 11:25:00,7.33,7.33,7.31,7.31,30800.0,6.238,6.238,6.2209,6.2209,30800.0
2011-11-14 11:30:00,7.31,7.33,7.31,7.32,18800.0,6.2209,6.238,6.2209,6.2295,18800.0
2011-11-14 11:35:00,7.32,7.32,7.31,7.31,26000.0,6.2295,6.2295,6.2209,6.2209,26000.0
2011-11-14 11:40:00,7.31,7.31,7.29,7.3,38000.0,6.2209,6.2209,6.2039,6.2124,38000.0
2011-11-14 11:45:00,7.3,7.3,7.29,7.3,20000.0,6.2124,6.2124,6.2039,6.2124,20000.0
2011-11-14 11:50:00,7.3,7.3,7.28,7.28,43600.0,6.2124,6.2124,6.1954,6.1954,43600.0
2011-11-14 11:55:00,7.28,7.28,7.27,7.28,30000.0,6.1954,6.1954,6.1869,6.1954,30000.0
2011-11-14 12:00:00,7.28,7.28,7.27,7.27,20800.0,6.1954,6.1954,6.1869,6.1869,20800.0
2011-11-14 12:05:00,7.27,7.27,7.26,7.27,26800.0,6.1869,6.1869,6.1784,6.1869,26800.0
2011-11-14 12:10:00,7.27,7.27,7.26,7.26,16000.0,6.1869,6.1869,6.1784,6.1784,16000.0
2011-11-14 12:15:00,7.26,7.27,7.25,7.25,51200.0,6.1784,6.1869,6.1699,6.1699,51200.0
2011-11-14 12:20:00,7.25,7.25,7.24,7.24,21200.0,6.1699,6.1699,6.1614,6.1614,21200.0
2011-11-14 12:25:00,7.24,7.25,7.24,7.24,20000.0,6.1614,6.1699,6.1614,6.1614,20000.0
2011-11-14 12:30:00,7.24,7.24,7.23,7.23,17600.0,6.1614,6.1614,6.1529,6.1529,17600.0
2011-11-14 12:35:00,7.23,7.24,7.23,7.23,18000.0,6.1529,6.1614,6.1529,6.1529,18000.0
2011-11-14 12:40:00,7.24,7.24,7.24,7.24,7600.0,6.1614,6.1614,6.1614,6.1614,7600.0
2011-11-14 12:45:00,7.24,7.24,7.23,7.23,14400.0,6.1614,6.1614,6.1529,6.1529,14400.0
2011-11-14 12:50:00,7.23,7.24,7.23,7.23,35600.0,6.1529,6.1614,6.1529,6.1529,35600.0
2011-11-14 12:55:00,7.23,7.24,7.23,7.23,24800.0,6.1529,6.1614,6.1529,6.1529,24800.0
2011-11-14 13:00:00,7.23,7.24,7.23,7.23,20800.0,6.1529,6.1614,6.1529,6.1529,20800.0
2011-11-14 13:05:00,7.24,7.24,7.23,7.23,10000.0,6.1614,6.1614,6.1529,6.1529,10000.0
2011-11-14 13:10:00,7.23,7.24,7.23,7.24,16400.0,6.1529,6.1614,6.1529,6.1614,16400.0
2011-11-14 13:15:00,7.24,7.25,7.24,7.24,28800.0,6.1614,6.1699,6.1614,6.1614,28800.0
2011-11-14 13:20:00,7.24,7.25,7.24,7.25,9600.0,6.1614,6.1699,6.1614,6.1699,9600.0
2011-11-14 13:25:00,7.24,7.25,7.24,7.25,20800.0,6.1614,6.1699,6.1614,6.1699,20800.0
2011-11-14 13:30:00,7.25,7.26,7.25,7.25,18800.0,6.1699,6.1784,6.1699,6.1699,18800.0
2011-11-14 13:35:00,7.25,7.27,7.25,7.27,22400.0,6.1699,6.1869,6.1699,6.1869,22400.0
2011-11-14 13:40:00,7.27,7.27,7.26,7.26,25200.0,6.1869,6.1869,6.1784,6.1784,25200.0
2011-11-14 13:45:00,7.26,7.26,7.25,7.25,30800.0,6.1784,6.1784,6.1699,6.1699,30800.0
2011-11-14 13:50:00,7.25,7.25,7.24,7.25,28800.0,6.1699,6.1699,6.1614,6.1699,28800.0
2011-11-14 13:55:00,7.25,7.25,7.24,7.24,18800.0,6.1699,6.1699,6.1614,6.1614,18800.0
2011-11-14 14:00:00,7.24,7.25,7.24,7.25,32400.0,6.1614,6.1699,6.1614,6.1699,32400.0
2011-11-14 14:05:00,7.25,7.26,7.25,7.26,213200.0,6.1699,6.1784,6.1699,6.1784,213200.0
2011-11-14 14:10:00,7.25,7.26,7.25,7.26,32400.0,6.1699,6.1784,6.1699,6.1784,32400.0
2011-11-14 14:15:00,7.25,7.26,7.25,7.25,53200.0,6.1699,6.1784,6.1699,6.1699,53200.0
2011-11-14 14:20:00,7.25,7.25,7.25,7.25,34800.0,6.1699,6.1699,6.1699,6.1699,34800.0
2011-11-14 14:25:00,7.25,7.25,7.25,7.25,37200.0,6.1699,6.1699,6.1699,6.1699,37200.0
2011-11-14 14:30:00,7.25,7.25,7.25,7.25,37600.0,6.1699,6.1699,6.1699,6.1699,37600.0
2011-11-14 14:35:00,7.25,7.25,7.24,7.24,20000.0,6.1699,6.1699,6.1614,6.1614,20000.0
2011-11-14 14:40:00,7.24,7.25,7.24,7.24,18000.0,6.1614,6.1699,6.1614,6.1614,18000.0
2011-11-14 14:45:00,7.24,7.24,7.23,7.23,36400.0,6.1614,6.1614,6.1529,6.1529,36400.0
2011-11-14 14:50:00,7.23,7.24,7.23,7.23,26400.0,6.1529,6.1614,6.1529,6.1529,26400.0
2011-11-14 14:55:00,7.23,7.23,7.22,7.22,40000.0,6.1529,6.1529,6.1444,6.1444,40000.0
2011-11-14 15:00:00,7.22,7.24,7.22,7.24,51200.0,6.1444,6.1614,6.1444,6.1614,51200.0
2011-11-14 15:05:00,7.24,7.24,7.23,7.23,24000.0,6.1614,6.1614,6.1529,6.1529,24000.0
2011-11-14 15:10:00,7.23,7.24,7.23,7.23,18800.0,6.1529,6.1614,6.1529,6.1529,18800.0
2011-11-14 15:15:00,7.23,7.23,7.22,7.22,32400.0,6.1529,6.1529,6.1444,6.1444,32400.0
2011-11-14 15:20:00,7.22,7.23,7.22,7.23,30800.0,6.1444,6.1529,6.1444,6.1529,30800.0
2011-11-14 15:25:00,7.23,7.25,7.23,7.25,145600.0,6.1529,6.1699,6.1529,6.1699,145600.0
2011-11-14 15:30:00,7.25,7.26,7.25,7.25,80000.0,6.1699,6.1784,6.1699,6.1699,80000.0
2011-11-14 15:35:00,7.25,7.26,7.25,7.25,94000.0,6.1699,6.1784,6.1699,6.1699,94000.0
2011-11-14 15:40:00,7.25,7.26,7.25,7.26,59600.0,6.1699,6.1784,6.1699,6.1784,59600.0
2011-11-14 15:45:00,7.26,7.27,7.25,7.26,68800.0,6.1784,6.1869,6.1699,6.1784,68800.0
2011-11-14 15:50:00,7.26,7.27,7.26,7.27,69600.0,6.1784,6.1869,6.1784,6.1869,69600.0
2011-11-14 15:55:00,7.27,7.27,7.25,7.26,134800.0,6.1869,6.1869,6.1699,6.1784,134800.0
2011-11-15 09:30:00,7.23,7.24,7.13,7.22,15200.0,6.1529,6.1614,6.0678,6.1444,15200.0
2011-11-15 09:35:00,7.23,7.26,7.23,7.25,8000.0,6.1529,6.1784,6.1529,6.1699,8000.0
2011-11-15 09:40:00,7.24,7.24,7.22,7.23,14800.0,6.1614,6.1614,6.1444,6.1529,14800.0
2011-11-15 09:45:00,7.24,7.26,7.23,7.23,17600.0,6.1614,6.1784,6.1529,6.1529,17600.0
2011-11-15 09:50:00,7.24,7.25,7.23,7.25,13200.0,6.1614,6.1699,6.1529,6.1699,13200.0
2011-11-15 09:55:00,7.25,7.26,7.24,7.25,5600.0,6.1699,6.1784,6.1614,6.1699,5600.0
2011-11-15 10:00:00,7.25,7.25,7.24,7.24,12400.0,6.1699,6.1699,6.1614,6.1614,12400.0
2011-11-15 10:05:00,7.24,7.25,7.24,7.25,7600.0,6.1614,6.1699,6.1614,6.1699,7600.0
2011-11-15 10:10:00,7.25,7.26,7.22,7.22,33600.0,6.1699,6.1784,6.1444,6.1444,33600.0
2011-11-15 10:15:00,7.22,7.24,7.22,7.23,11200.0,6.1444,6.1614,6.1444,6.1529,11200.0
2011-11-15 10:20:00,7.22,7.24,7.22,7.23,25200.0,6.1444,6.1614,6.1444,6.1529,25200.0
2011-11-15 10:25:00,7.23,7.23,7.22,7.23,12000.0,6.1529,6.1529,6.1444,6.1529,12000.0
2011-11-15 10:30:00,7.22,7.24,7.22,7.23,19200.0,6.1444,6.1614,6.1444,6.1529,19200.0
2011-11-15 10:35:00,7.23,7.23,7.22,7.22,18000.0,6.1529,6.1529,6.1444,6.1444,18000.0
2011-11-15 10:40:00,7.22,7.23,7.21,7.23,15200.0,6.1444,6.1529,6.1358,6.1529,15200.0
2011-11-15 10:45:00,7.23,7.24,7.21,7.22,18800.0,6.1529,6.1614,6.1358,6.1444,18800.0
2011-11-15 10:50:00,7.21,7.21,7.2,7.21,11600.0,6.1358,6.1358,6.1273,6.1358,11600.0
2011-11-15 10:55:00,7.2,7.21,7.19,7.2,20000.0,6.1273,6.1358,6.1188,6.1273,20000.0
2011-11-15 11:00:00,7.19,7.21,7.19,7.2,142000.0,6.1188,6.1358,6.1188,6.1273,142000.0
2011-11-15 11:05:00,7.2,7.2,7.19,7.19,28800.0,6.1273,6.1273,6.1188,6.1188,28800.0
2011-11-15 11:10:00,7.2,7.2,7.19,7.2,14000.0,6.1273,6.1273,6.1188,6.1273,14000.0
2011-11-15 11:15:00,7.2,7.2,7.18,7.18,41600.0,6.1273,6.1273,6.1103,6.1103,41600.0
2011-11-15 11:20:00,7.17,7.18,7.17,7.17,24000.0,6.1018,6.1103,6.1018,6.1018,24000.0
2011-11-15 11:25:00,7.17,7.19,7.17,7.19,18800.0,6.1018,6.1188,6.1018,6.1188,18800.0
2011-11-15 11:30:00,7.18,7.18,7.18,7.18,27200.0,6.1103,6.1103,6.1103,6.1103,27200.0
2011-11-15 11:35:00,7.18,7.18,7.17,7.17,15600.0,6.1103,6.1103,6.1018,6.1018,15600.0
2011-11-15 11:40:00,7.18,7.18,7.18,7.18,20000.0,6.1103,6.1103,6.1103,6.1103,20000.0
2011-11-15 11:45:00,7.18,7.18,7.17,7.18,16400.0,6.1103,6.1103,6.1018,6.1103,16400.0
2011-11-15 11:50:00,7.18,7.18,7.18,7.18,10400.0,6.1103,6.1103,6.1103,6.1103,10400.0
2011-11-15 11:55:00,7.18,7.2,7.18,7.2,41200.0,6.1103,6.1273,6.1103,6.1273,41200.0
2011-11-15 12:00:00,7.2,7.22,7.2,7.22,15600.0,6.1273,6.1444,6.1273,6.1444,15600.0
2011-11-15 12:05:00,7.22,7.23,7.22,7.22,11600.0,6.1444,6.1529,6.1444,6.1444,11600.0
2011-11-15 12:10:00,7.22,7.22,7.21,7.22,29600.0,6.1444,6.1444,6.1358,6.1444,29600.0
2011-11-15 12:15:00,7.22,7.22,7.22,7.22,14000.0,6.1444,6.1444,6.1444,6.1444,14000.0
2011-11-15 12:20:00,7.22,7.23,7.22,7.23,6400.0,6.1444,6.1529,6.1444,6.1529,6400.0
2011-11-15 12:25:00,7.24,7.25,7.24,7.24,24000.0,6.1614,6.1699,6.1614,6.1614,24000.0
2011-11-15 12:30:00,7.25,7.27,7.24,7.27,116800.0,6.1699,6.1869,6.1614,6.1869,116800.0
2011-11-15 12:35:00,7.27,7.29,7.27,7.27,16000.0,6.1869,6.2039,6.1869,6.1869,16000.0
2011-11-15 12:40:00,7.27,7.28,7.27,7.28,10000.0,6.1869,6.1954,6.1869,6.1954,10000.0
2011-11-15 12:45:00,7.28,7.28,7.27,7.27,18400.0,6.1954,6.1954,6.1869,6.1869,18400.0
2011-11-15 12:50:00,7.27,7.28,7.27,7.27,11200.0,6.1869,6.1954,6.1869,6.1869,11200.0
2011-11-15 12:55:00,7.27,7.29,7.27,7.28,13600.0,6.1869,6.2039,6.1869,6.1954,13600.0
2011-11-15 13:00:00,7.29,7.3,7.29,7.3,16000.0,6.2039,6.2124,6.2039,6.2124,16000.0
2011-11-15 13:05:00,7.29,7.29,7.28,7.28,16000.0,6.2039,6.2039,6.1954,6.1954,16000.0
2011-11-15 13:10:00,7.28,7.29,7.28,7.28,15600.0,6.1954,6.2039,6.1954,6.1954,15600.0
2011-11-15 13:15:00,7.27,7.28,7.27,7.27,22000.0,6.1869,6.1954,6.1869,6.1869,22000.0
2011-11-15 13:20:00,7.27,7.28,7.27,7.27,20000.0,6.1869,6.1954,6.1869,6.1869,20000.0
2011-11-15 13:25:00,7.27,7.28,7.27,7.28,15600.0,6.1869,6.1954,6.1869,6.1954,15600.0
2011-11-15 13:30:00,7.28,7.3,7.28,7.29,15200.0,6.1954,6.2124,6.1954,6.2039,15200.0
2011-11-15 13:35:00,7.29,7.31,7.29,7.3,27600.0,6.2039,6.2209,6.2039,6.2124,27600.0
2011-11-15 13:40:00,7.3,7.31,7.3,7.3,17600.0,6.2124,6.2209,6.2124,6.2124,17600.0
2011-11-15 13:45:00,7.3,7.3,7.29,7.29,24400.0,6.2124,6.2124,6.2039,6.2039,24400.0
2011-11-15 13:50:00,7.29,7.3,7.29,7.29,32400.0,6.2039,6.2124,6.2039,6.2039,32400.0
2011-11-15 13:55:00,7.29,7.29,7.29,7.29,25200.0,6.2039,6.2039,6.2039,6.2039,25200.0
2011-11-15 14:00:00,7.29,7.3,7.29,7.29,27200.0,6.2039,6.2124,6.2039,6.2039,27200.0
2011-11-15 14:05:00,7.29,7.3,7.29,7.3,16000.0,6.2039,6.2124,6.2039,6.2124,16000.0
2011-11-15 14:10:00,7.3,7.31,7.3,7.31,24000.0,6.2124,6.2209,6.2124,6.2209,24000.0
2011-11-15 14:15:00,7.31,7.31,7.3,7.3,21200.0,6.2209,6.2209,6.2124,6.2124,21200.0
2011-11-15 14:20:00,7.3,7.32,7.3,7.32,40400.0,6.2124,6.2295,6.2124,6.2295,40400.0
2011-11-15 14:25:00,7.31,7.32,7.31,7.32,27600.0,6.2209,6.2295,6.2209,6.2295,27600.0
2011-11-15 14:30:00,7.32,7.32,7.31,7.32,41600.0,6.2295,6.2295,6.2209,6.2295,41600.0
2011-11-15 14:35:00,7.32,7.32,7.31,7.31,25200.0,6.2295,6.2295,6.2209,6.2209,25200.0
2011-11-15 14:40:00,7.32,7.32,7.31,7.31,17600.0,6.2295,6.2295,6.2209,6.2209,17600.0
2011-11-15 14:45:00,7.31,7.31,7.31,7.31,17200.0,6.2209,6.2209,6.2209,6.2209,17200.0
2011-11-15 14:50:00,7.31,7.32,7.31,7.32,39600.0,6.2209,6.2295,6.2209,6.2295,39600.0
2011-11-15 14:55:00,7.32,7.32,7.31,7.31,12000.0,6.2295,6.2295,6.2209,6.2209,12000.0
2011-11-15 15:00:00,7.31,7.33,7.31,7.32,28000.0,6.2209,6.238,6.2209,6.2295,28000.0
2011-11-15 15:05:00,7.32,7.32,7.32,7.32,26800.0,6.2295,6.2295,6.2295,6.2295,26800.0
2011-11-15 15:10:00,7.32,7.33,7.32,7.33,36000.0,6.2295,6.238,6.2295,6.238,36000.0
2011-11-15 15:15:00,7.33,7.33,7.32,7.32,45200.0,6.238,6.238,6.2295,6.2295,45200.0
2011-11-15 15:20:00,7.32,7.33,7.32,7.33,38000.0,6.2295,6.238,6.2295,6.238,38000.0
2011-11-15 15:25:00,7.33,7.34,7.33,7.34,58800.0,6.238,6.2465,6.238,6.2465,58800.0
2011-11-15 15:30:00,7.34,7.34,7.32,7.33,62400.0,6.2465,6.2465,6.2295,6.238,62400.0
2011-11-15 15:35:00,7.32,7.34,7.32,7.32,61200.0,6.2295,6.2465,6.2295,6.2295,61200.0
2011-11-15 15:40:00,7.32,7.33,7.32,7.32,42800.0,6.2295,6.238,6.2295,6.2295,42800.0
2011-11-15 15:45:00,7.32,7.33,7.32,7.32,70000.0,6.2295,6.238,6.2295,6.2295,70000.0
2011-11-15 15:50:00,7.32,7.32,7.3,7.3,244400.0,6.2295,6.2295,6.2124,6.2124,244400.0
2011-11-15 15:55:00,7.3,7.31,7.29,7.29,329600.0,6.2124,6.2209,6.2039,6.2039,329600.0
2011-11-16 09:30:00,7.2,7.2,7.18,7.18,27200.0,6.1273,6.1273,6.1103,6.1103,27200.0
2011-11-16 09:35:00,7.17,7.22,7.17,7.21,29200.0,6.1018,6.1444,6.1018,6.1358,29200.0
2011-11-16 09:40:00,7.2,7.21,7.2,7.21,19600.0,6.1273,6.1358,6.1273,6.1358,19600.0
2011-11-16 09:45:00,7.21,7.22,7.18,7.2,115600.0,6.1358,6.1444,6.1103,6.1273,115600.0
2011-11-16 09:50:00,7.2,7.21,7.19,7.21,140400.0,6.1273,6.1358,6.1188,6.1358,140400.0
2011-11-16 09:55:00,7.2,7.21,7.18,7.2,21600.0,6.1273,6.1358,6.1103,6.1273,21600.0
2011-11-16 10:00:00,7.2,7.21,7.18,7.2,54400.0,6.1273,6.1358,6.1103,6.1273,54400.0
2011-11-16 10:05:00,7.19,7.21,7.19,7.2,36000.0,6.1188,6.1358,6.1188,6.1273,36000.0
2011-11-16 10:10:00,7.2,7.2,7.19,7.2,20800.0,6.1273,6.1273,6.1188,6.1273,20800.0
2011-11-16 10:15:00,7.2,7.22,7.2,7.21,10800.0,6.1273,6.1444,6.1273,6.1358,10800.0
2011-11-16 10:20:00,7.21,7.22,7.21,7.21,47600.0,6.1358,6.1444,6.1358,6.1358,47600.0
2011-11-16 10:25:00,7.21,7.23,7.21,7.23,78400.0,6.1358,6.1529,6.1358,6.1529,78400.0
2011-11-16 10:30:00,7.23,7.23,7.22,7.23,31600.0,6.1529,6.1529,6.1444,6.1529,31600.0
2011-11-16 10:35:00,7.23,7.24,7.23,7.23,11600.0,6.1529,6.1614,6.1529,6.1529,11600.0
2011-11-16 10:40:00,7.23,7.24,7.22,7.24,60800.0,6.1529,6.1614,6.1444,6.1614,60800.0
2011-11-16 10:45:00,7.25,7.25,7.25,7.25,18000.0,6.1699,6.1699,6.1699,6.1699,18000.0
2011-11-16 10:50:00,7.25,7.27,7.25,7.26,33600.0,6.1699,6.1869,6.1699,6.1784,33600.0
2011-11-16 10:55:00,7.26,7.27,7.26,7.27,24000.0,6.1784,6.1869,6.1784,6.1869,24000.0
2011-11-16 11:00:00,7.27,7.29,7.27,7.29,40000.0,6.1869,6.2039,6.1869,6.2039,40000.0
2011-11-16 11:05:00,7.29,7.3,7.29,7.29,16800.0,6.2039,6.2124,6.2039,6.2039,16800.0
2011-11-16 11:10:00,7.29,7.29,7.28,7.28,20000.0,6.2039,6.2039,6.1954,6.1954,20000.0
2011-11-16 11:15:00,7.28,7.29,7.28,7.29,16400.0,6.1954,6.2039,6.1954,6.2039,16400.0
2011-11-16 11:20:00,7.29,7.29,7.29,7.29,8400.0,6.2039,6.2039,6.2039,6.2039,8400.0
2011-11-16 11:25:00,7.29,7.3,7.29,7.29,33600.0,6.2039,6.2124,6.2039,6.2039,33600.0
2011-11-16 11:30:00,7.29,7.29,7.29,7.29,18800.0,6.2039,6.2039,6.2039,6.2039,18800.0
2011-11-16 11:35:00,7.29,7.29,7.27,7.28,24400.0,6.2039,6.2039,6.1869,6.1954,24400.0
2011-11-16 11:40:00,7.28,7.28,7.27,7.27,7200.0,6.1954,6.1954,6.1869,6.1869,7200.0
2011-11-16 11:45:00,7.27,7.27,7.26,7.27,34800.0,6.1869,6.1869,6.1784,6.1869,34800.0
2011-11-16 11:50:00,7.27,7.28,7.27,7.28,29600.0,6.1869,6.1954,6.1869,6.1954,29600.0
2011-11-16 11:55:00,7.27,7.28,7.27,7.28,17600.0,6.1869,6.1954,6.1869,6.1954,17600.0
2011-11-16 12:00:00,7.27,7.28,7.27,7.28,22800.0,6.1869,6.1954,6.1869,6.1954,22800.0
2011-11-16 12:05:00,7.28,7.28,7.27,7.28,41200.0,6.1954,6.1954,6.1869,6.1954,41200.0
2011-11-16 12:10:00,7.28,7.28,7.27,7.27,152800.0,6.1954,6.1954,6.1869,6.1869,152800.0
2011-11-16 12:15:00,7.28,7.28,7.28,7.28,29200.0,6.1954,6.1954,6.1954,6.1954,29200.0
2011-11-16 12:20:00,7.28,7.28,7.28,7.28,18800.0,6.1954,6.1954,6.1954,6.1954,18800.0
2011-11-16 12:25:00,7.28,7.28,7.28,7.28,26000.0,6.1954,6.1954,6.1954,6.1954,26000.0
2011-11-16 12:30:00,7.28,7.29,7.28,7.28,36400.0,6.1954,6.2039,6.1954,6.1954,36400.0
2011-11-16 12:35:00,7.29,7.3,7.29,7.29,25600.0,6.2039,6.2124,6.2039,6.2039,25600.0
2011-11-16 12:40:00,7.29,7.29,7.29,7.29,22400.0,6.2039,6.2039,6.2039,6.2039,22400.0
2011-11-16 12:45:00,7.29,7.29,7.29,7.29,44000.0,6.2039,6.2039,6.2039,6.2039,44000.0
2011-11-16 12:50:00,7.29,7.3,7.29,7.29,36800.0,6.2039,6.2124,6.2039,6.2039,36800.0
2011-11-16 12:55:00,7.3,7.3,7.3,7.3,9200.0,6.2124,6.2124,6.2124,6.2124,9200.0
2011-11-16 13:00:00,7.3,7.31,7.3,7.3,29200.0,6.2124,6.2209,6.2124,6.2124,29200.0
2011-11-16 13:05:00,7.3,7.31,7.3,7.31,25600.0,6.2124,6.2209,6.2124,6.2209,25600.0
2011-11-16 13:10:00,7.31,7.31,7.3,7.31,44400.0,6.2209,6.2209,6.2124,6.2209,44400.0
2011-11-16 13:15:00,7.31,7.32,7.31,7.32,67600.0,6.2209,6.2295,6.2209,6.2295,67600.0
2011-11-16 13:20:00,7.32,7.33,7.32,7.32,28400.0,6.2295,6.238,6.2295,6.2295,28400.0
2011-11-16 13:25:00,7.32,7.34,7.32,7.33,52400.0,6.2295,6.2465,6.2295,6.238,52400.0
2011-11-16 13:30:00,7.33,7.33,7.33,7.33,64000.0,6.238,6.238,6.238,6.238,64000.0
2011-11-16 13:35:00,7.33,7.33,7.33,7.33,44000.0,6.238,6.238,6.238,6.238,44000.0
2011-11-16 13:40:00,7.33,7.34,7.33,7.34,22400.0,6.238,6.2465,6.238,6.2465,22400.0
2011-11-16 13:45:00,7.34,7.35,7.33,7.35,32400.0,6.2465,6.255,6.238,6.255,32400.0
2011-11-16 13:50:00,7.35,7.35,7.34,7.34,22400.0,6.255,6.255,6.2465,6.2465,22400.0
2011-11-16 13:55:00,7.34,7.34,7.33,7.33,54800.0,6.2465,6.2465,6.238,6.238,54800.0
2011-11-16 14:00:00,7.33,7.34,7.33,7.33,36400.0,6.238,6.2465,6.238,6.238,36400.0
2011-11-16 14:05:00,7.33,7.34,7.33,7.33,149600.0,6.238,6.2465,6.238,6.238,149600.0
2011-11-16 14:10:00,7.33,7.34,7.33,7.33,66800.0,6.238,6.2465,6.238,6.238,66800.0
2011-11-16 14:15:00,7.33,7.34,7.33,7.33,47200.0,6.238,6.2465,6.238,6.238,47200.0
2011-11-16 14:20:00,7.33,7.34,7.33,7.34,34000.0,6.238,6.2465,6.238,6.2465,34000.0
2011-11-16 14:25:00,7.33,7.34,7.33,7.33,22800.0,6.238,6.2465,6.238,6.238,22800.0
2011-11-16 14:30:00,7.33,7.34,7.33,7.34,81200.0,6.238,6.2465,6.238,6.2465,81200.0
2011-11-16 14:35:00,7.34,7.35,7.34,7.35,24800.0,6.2465,6.255,6.2465,6.255,24800.0
2011-11-16 14:40:00,7.35,7.35,7.34,7.34,76400.0,6.255,6.255,6.2465,6.2465,76400.0
2011-11-16 14:45:00,7.34,7.34,7.33,7.34,70400.0,6.2465,6.2465,6.238,6.2465,70400.0
2011-11-16 14:50:00,7.33,7.34,7.33,7.33,54000.0,6.238,6.2465,6.238,6.238,54000.0
2011-11-16 14:55:00,7.33,7.34,7.33,7.34,99200.0,6.238,6.2465,6.238,6.2465,99200.0
2011-11-16 15:00:00,7.34,7.34,7.33,7.33,49600.0,6.2465,6.2465,6.238,6.238,49600.0
2011-11-16 15:05:00,7.33,7.34,7.33,7.34,62000.0,6.238,6.2465,6.238,6.2465,62000.0
2011-11-16 15:10:00,7.35,7.35,7.32,7.33,163600.0,6.255,6.255,6.2295,6.238,163600.0
2011-11-16 15:15:00,7.32,7.32,7.31,7.32,160000.0,6.2295,6.2295,6.2209,6.2295,160000.0
2011-11-16 15:20:00,7.32,7.32,7.31,7.31,83200.0,6.2295,6.2295,6.2209,6.2209,83200.0
2011-11-16 15:25:00,7.31,7.31,7.29,7.29,117600.0,6.2209,6.2209,6.2039,6.2039,117600.0
2011-11-16 15:30:00,7.29,7.3,7.28,7.28,362000.0,6.2039,6.2124,6.1954,6.1954,362000.0
2011-11-16 15:35:00,7.28,7.3,7.27,7.3,254000.0,6.1954,6.2124,6.1869,6.2124,254000.0
2011-11-16 15:40:00,7.3,7.32,7.29,7.31,299600.0,6.2124,6.2295,6.2039,6.2209,299600.0
2011-11-16 15:45:00,7.31,7.33,7.31,7.31,190000.0,6.2209,6.238,6.2209,6.2209,190000.0
2011-11-16 15:50:00,7.31,7.32,7.3,7.31,444400.0,6.2209,6.2295,6.2124,6.2209,444400.0
2011-11-16 15:55:00,7.31,7.32,7.29,7.31,714400.0,6.2209,6.2295,6.2039,6.2209,714400.0
2011-11-17 09:30:00,7.29,7.29,7.26,7.27,59600.0,6.2039,6.2039,6.1784,6.1869,59600.0
2011-11-17 09:35:00,7.27,7.3,7.25,7.25,120800.0,6.1869,6.2124,6.1699,6.1699,120800.0
2011-11-17 09:40:00,7.25,7.26,7.25,7.25,34800.0,6.1699,6.1784,6.1699,6.1699,34800.0
2011-11-17 09:45:00,7.25,7.26,7.24,7.25,90000.0,6.1699,6.1784,6.1614,6.1699,90000.0
2011-11-17 09:50:00,7.25,7.26,7.25,7.25,38400.0,6.1699,6.1784,6.1699,6.1699,38400.0
2011-11-17 09:55:00,7.25,7.28,7.25,7.26,39200.0,6.1699,6.1954,6.1699,6.1784,39200.0
2011-11-17 10:00:00,7.26,7.28,7.23,7.27,132400.0,6.1784,6.1954,6.1529,6.1869,132400.0
2011-11-17 10:05:00,7.27,7.28,7.25,7.28,37600.0,6.1869,6.1954,6.1699,6.1954,37600.0
2011-11-17 10:10:00,7.28,7.28,7.24,7.24,38400.0,6.1954,6.1954,6.1614,6.1614,38400.0
2011-11-17 10:15:00,7.24,7.26,7.24,7.25,52800.0,6.1614,6.1784,6.1614,6.1699,52800.0
2011-11-17 10:20:00,7.25,7.26,7.24,7.25,100000.0,6.1699,6.1784,6.1614,6.1699,100000.0
2011-11-17 10:25:00,7.26,7.28,7.26,7.28,54000.0,6.1784,6.1954,6.1784,6.1954,54000.0
2011-11-17 10:30:00,7.28,7.29,7.25,7.28,39600.0,6.1954,6.2039,6.1699,6.1954,39600.0
2011-11-17 10:35:00,7.29,7.29,7.27,7.28,72800.0,6.2039,6.2039,6.1869,6.1954,72800.0
2011-11-17 10:40:00,7.26,7.27,7.26,7.26,41200.0,6.1784,6.1869,6.1784,6.1784,41200.0
2011-11-17 10:45:00,7.26,7.27,7.26,7.26,33200.0,6.1784,6.1869,6.1784,6.1784,33200.0
2011-11-17 10:50:00,7.26,7.29,7.26,7.29,58800.0,6.1784,6.2039,6.1784,6.2039,58800.0
2011-11-17 10:55:00,7.29,7.29,7.28,7.28,64800.0,6.2039,6.2039,6.1954,6.1954,64800.0
2011-11-17 11:00:00,7.28,7.29,7.27,7.27,72400.0,6.1954,6.2039,6.1869,6.1869,72400.0
2011-11-17 11:05:00,7.28,7.29,7.27,7.28,114000.0,6.1954,6.2039,6.1869,6.1954,114000.0
2011-11-17 11:10:00,7.28,7.29,7.27,7.28,52400.0,6.1954,6.2039,6.1869,6.1954,52400.0
2011-11-17 11:15:00,7.27,7.28,7.27,7.28,50400.0,6.1869,6.1954,6.1869,6.1954,50400.0
2011-11-17 11:20:00,7.28,7.29,7.27,7.29,53200.0,6.1954,6.2039,6.1869,6.2039,53200.0
2011-11-17 11:25:00,7.29,7.29,7.28,7.29,85600.0,6.2039,6.2039,6.1954,6.2039,85600.0
2011-11-17 11:30:00,7.29,7.31,7.29,7.31,42000.0,6.2039,6.2209,6.2039,6.2209,42000.0
2011-11-17 11:35:00,7.3,7.31,7.29,7.3,22000.0,6.2124,6.2209,6.2039,6.2124,22000.0
2011-11-17 11:40:00,7.3,7.32,7.3,7.31,13200.0,6.2124,6.2295,6.2124,6.2209,13200.0
2011-11-17 11:45:00,7.31,7.31,7.29,7.29,27200.0,6.2209,6.2209,6.2039,6.2039,27200.0
2011-11-17 11:50:00,7.29,7.3,7.28,7.28,28000.0,6.2039,6.2124,6.1954,6.1954,28000.0
2011-11-17 11:55:00,7.28,7.3,7.28,7.29,54000.0,6.1954,6.2124,6.1954,6.2039,54000.0
2011-11-17 12:00:00,7.29,7.31,7.29,7.3,42400.0,6.2039,6.2209,6.2039,6.2124,42400.0
2011-11-17 12:05:00,7.3,7.3,7.3,7.3,35200.0,6.2124,6.2124,6.2124,6.2124,35200.0
2011-11-17 12:10:00,7.3,7.3,7.29,7.29,44000.0,6.2124,6.2124,6.2039,6.2039,44000.0
2011-11-17 12:15:00,7.29,7.3,7.29,7.3,27600.0,6.2039,6.2124,6.2039,6.2124,27600.0
2011-11-17 12:20:00,7.3,7.31,7.3,7.31,54800.0,6.2124,6.2209,6.2124,6.2209,54800.0
2011-11-17 12:25:00,7.32,7.32,7.31,7.31,86000.0,6.2295,6.2295,6.2209,6.2209,86000.0
2011-11-17 12:30:00,7.31,7.32,7.28,7.29,150800.0,6.2209,6.2295,6.1954,6.2039,150800.0
2011-11-17 12:35:00,7.28,7.29,7.27,7.29,261600.0,6.1954,6.2039,6.1869,6.2039,261600.0
2011-11-17 12:40:00,7.29,7.29,7.27,7.29,109600.0,6.2039,6.2039,6.1869,6.2039,109600.0
2011-11-17 12:45:00,7.28,7.28,7.27,7.27,112400.0,6.1954,6.1954,6.1869,6.1869,112400.0
2011-11-17 12:50:00,7.27,7.28,7.27,7.27,49200.0,6.1869,6.1954,6.1869,6.1869,49200.0
2011-11-17 12:55:00,7.27,7.28,7.26,7.28,60000.0,6.1869,6.1954,6.1784,6.1954,60000.0
2011-11-17 13:00:00,7.28,7.28,7.26,7.27,106400.0,6.1954,6.1954,6.1784,6.1869,106400.0
2011-11-17 13:05:00,7.27,7.29,7.27,7.27,62400.0,6.1869,6.2039,6.1869,6.1869,62400.0
2011-11-17 13:10:00,7.27,7.28,7.27,7.28,43600.0,6.1869,6.1954,6.1869,6.1954,43600.0
2011-11-17 13:15:00,7.28,7.3,7.28,7.28,76800.0,6.1954,6.2124,6.1954,6.1954,76800.0
2011-11-17 13:20:00,7.28,7.29,7.28,7.29,71600.0,6.1954,6.2039,6.1954,6.2039,71600.0
2011-11-17 13:25:00,7.28,7.29,7.28,7.28,106800.0,6.1954,6.2039,6.1954,6.1954,106800.0
2011-11-17 13:30:00,7.28,7.28,7.27,7.27,156000.0,6.1954,6.1954,6.1869,6.1869,156000.0
2011-11-17 13:35:00,7.28,7.28,7.27,7.27,65600.0,6.1954,6.1954,6.1869,6.1869,65600.0
2011-11-17 13:40:00,7.27,7.28,7.27,7.27,84400.0,6.1869,6.1954,6.1869,6.1869,84400.0
2011-11-17 13:45:00,7.27,7.28,7.27,7.27,40800.0,6.1869,6.1954,6.1869,6.1869,40800.0
2011-11-17 13:50:00,7.27,7.28,7.26,7.28,174800.0,6.1869,6.1954,6.1784,6.1954,174800.0
2011-11-17 13:55:00,7.28,7.31,7.28,7.3,90400.0,6.1954,6.2209,6.1954,6.2124,90400.0
2011-11-17 14:00:00,7.3,7.3,7.27,7.27,64400.0,6.2124,6.2124,6.1869,6.1869,64400.0
2011-11-17 14:05:00,7.27,7.29,7.27,7.28,53200.0,6.1869,6.2039,6.1869,6.1954,53200.0
2011-11-17 14:10:00,7.28,7.28,7.27,7.28,64800.0,6.1954,6.1954,6.1869,6.1954,64800.0
2011-11-17 14:15:00,7.28,7.28,7.27,7.27,109200.0,6.1954,6.1954,6.1869,6.1869,109200.0
2011-11-17 14:20:00,7.27,7.28,7.27,7.27,89200.0,6.1869,6.1954,6.1869,6.1869,89200.0
2011-11-17 14:25:00,7.27,7.29,7.27,7.28,96000.0,6.1869,6.2039,6.1869,6.1954,96000.0
2011-11-17 14:30:00,7.28,7.29,7.27,7.27,68800.0,6.1954,6.2039,6.1869,6.1869,68800.0
2011-11-17 14:35:00,7.27,7.27,7.27,7.27,124400.0,6.1869,6.1869,6.1869,6.1869,124400.0
2011-11-17 14:40:00,7.27,7.28,7.27,7.28,58400.0,6.1869,6.1954,6.1869,6.1954,58400.0
2011-11-17 14:45:00,7.28,7.3,7.28,7.29,99600.0,6.1954,6.2124,6.1954,6.2039,99600.0
2011-11-17 14:50:00,7.29,7.3,7.29,7.29,64800.0,6.2039,6.2124,6.2039,6.2039,64800.0
2011-11-17 14:55:00,7.29,7.3,7.29,7.29,56800.0,6.2039,6.2124,6.2039,6.2039,56800.0
2011-11-17 15:00:00,7.29,7.3,7.28,7.29,72000.0,6.2039,6.2124,6.1954,6.2039,72000.0
2011-11-17 15:05:00,7.29,7.29,7.28,7.28,107600.0,6.2039,6.2039,6.1954,6.1954,107600.0
2011-11-17 15:10:00,7.28,7.29,7.27,7.29,160400.0,6.1954,6.2039,6.1869,6.2039,160400.0
2011-11-17 15:15:00,7.29,7.29,7.28,7.28,151200.0,6.2039,6.2039,6.1954,6.1954,151200.0
2011-11-17 15:20:00,7.28,7.31,7.28,7.29,138800.0,6.1954,6.2209,6.1954,6.2039,138800.0
2011-11-17 15:25:00,7.29,7.3,7.28,7.29,139200.0,6.2039,6.2124,6.1954,6.2039,139200.0
2011-11-17 15:30:00,7.29,7.29,7.28,7.28,159200.0,6.2039,6.2039,6.1954,6.1954,159200.0
2011-11-17 15:35:00,7.28,7.28,7.27,7.28,202000.0,6.1954,6.1954,6.1869,6.1954,202000.0
2011-11-17 15:40:00,7.27,7.28,7.27,7.27,254800.0,6.1869,6.1954,6.1869,6.1869,254800.0
2011-11-17 15:45:00,7.27,7.31,7.27,7.29,250000.0,6.1869,6.2209,6.1869,6.2039,250000.0
2011-11-17 15:50:00,7.28,7.29,7.27,7.28,289600.0,6.1954,6.2039,6.1869,6.1954,289600.0
2011-11-17 15:55:00,7.28,7.3,7.27,7.29,388800.0,6.1954,6.2124,6.1869,6.2039,388800.0
2011-11-18 09:30:00,7.5,7.65,7.46,7.56,686400.0,6.3826,6.5103,6.3486,6.4337,686400.0
2011-11-18 09:35:00,7.56,7.56,7.48,7.49,109600.0,6.4337,6.4337,6.3656,6.3741,109600.0
2011-11-18 09:40:00,7.49,7.52,7.49,7.52,100800.0,6.3741,6.3997,6.3741,6.3997,100800.0
2011-11-18 09:45:00,7.51,7.51,7.48,7.5,140400.0,6.3911,6.3911,6.3656,6.3826,140400.0
2011-11-18 09:50:00,7.5,7.52,7.49,7.51,90000.0,6.3826,6.3997,6.3741,6.3911,90000.0
2011-11-18 09:55:00,7.51,7.56,7.51,7.54,203600.0,6.3911,6.4337,6.3911,6.4167,203600.0
2011-11-18 10:00:00,7.55,7.55,7.52,7.52,122400.0,6.4252,6.4252,6.3997,6.3997,122400.0
2011-11-18 10:05:00,7.52,7.53,7.5,7.51,79600.0,6.3997,6.4082,6.3826,6.3911,79600.0
2011-11-18 10:10:00,7.5,7.53,7.5,7.52,91200.0,6.3826,6.4082,6.3826,6.3997,91200.0
2011-11-18 10:15:00,7.52,7.52,7.48,7.49,76800.0,6.3997,6.3997,6.3656,6.3741,76800.0
2011-11-18 10:20:00,7.49,7.49,7.46,7.46,160800.0,6.3741,6.3741,6.3486,6.3486,160800.0
2011-11-18 10:25:00,7.46,7.46,7.42,7.44,273200.0,6.3486,6.3486,6.3146,6.3316,273200.0
2011-11-18 10:30:00,7.44,7.45,7.43,7.45,84800.0,6.3316,6.3401,6.3231,6.3401,84800.0
2011-11-18 10:35:00,7.45,7.45,7.43,7.43,139200.0,6.3401,6.3401,6.3231,6.3231,139200.0
2011-11-18 10:40:00,7.43,7.43,7.41,7.43,108400.0,6.3231,6.3231,6.306,6.3231,108400.0
2011-11-18 10:45:00,7.43,7.43,7.42,7.43,50000.0,6.3231,6.3231,6.3146,6.3231,50000.0
2011-11-18 10:50:00,7.43,7.45,7.42,7.43,78000.0,6.3231,6.3401,6.3146,6.3231,78000.0
2011-11-18 10:55:00,7.43,7.45,7.43,7.43,45600.0,6.3231,6.3401,6.3231,6.3231,45600.0
2011-11-18 11:00:00,7.43,7.43,7.42,7.42,35200.0,6.3231,6.3231,6.3146,6.3146,35200.0
2011-11-18 11:05:00,7.43,7.43,7.4,7.4,81600.0,6.3231,6.3231,6.2975,6.2975,81600.0
2011-11-18 11:10:00,7.4,7.41,7.4,7.41,44800.0,6.2975,6.306,6.2975,6.306,44800.0
2011-11-18 11:15:00,7.41,7.41,7.39,7.4,54800.0,6.306,6.306,6.289,6.2975,54800.0
2011-11-18 11:20:00,7.4,7.41,7.4,7.4,32400.0,6.2975,6.306,6.2975,6.2975,32400.0
2011-11-18 11:25:00,7.41,7.42,7.4,7.4,38400.0,6.306,6.3146,6.2975,6.2975,38400.0
2011-11-18 11:30:00,7.4,7.41,7.39,7.39,90000.0,6.2975,6.306,6.289,6.289,90000.0
2011-11-18 11:35:00,7.39,7.39,7.38,7.38,43200.0,6.289,6.289,6.2805,6.2805,43200.0
2011-11-18 11:40:00,7.38,7.39,7.38,7.38,88000.0,6.2805,6.289,6.2805,6.2805,88000.0
2011-11-18 11:45:00,7.38,7.38,7.37,7.38,114000.0,6.2805,6.2805,6.272,6.2805,114000.0
2011-11-18 11:50:00,7.38,7.39,7.38,7.38,79600.0,6.2805,6.289,6.2805,6.2805,79600.0
2011-11-18 11:55:00,7.38,7.38,7.37,7.38,126800.0,6.2805,6.2805,6.272,6.2805,126800.0
2011-11-18 12:00:00,7.38,7.39,7.36,7.39,124000.0,6.2805,6.289,6.2635,6.289,124000.0
2011-11-18 12:05:00,7.39,7.39,7.37,7.39,73600.0,6.289,6.289,6.272,6.289,73600.0
2011-11-18 12:10:00,7.4,7.4,7.39,7.4,49200.0,6.2975,6.2975,6.289,6.2975,49200.0
2011-11-18 12:15:00,7.4,7.41,7.4,7.41,49200.0,6.2975,6.306,6.2975,6.306,49200.0
2011-11-18 12:20:00,7.4,7.41,7.39,7.39,49200.0,6.2975,6.306,6.289,6.289,49200.0
2011-11-18 12:25:00,7.39,7.41,7.39,7.41,45200.0,6.289,6.306,6.289,6.306,45200.0
2011-11-18 12:30:00,7.41,7.42,7.4,7.4,37200.0,6.306,6.3146,6.2975,6.2975,37200.0
2011-11-18 12:35:00,7.4,7.41,7.4,7.41,44800.0,6.2975,6.306,6.2975,6.306,44800.0
2011-11-18 12:40:00,7.41,7.41,7.4,7.41,42400.0,6.306,6.306,6.2975,6.306,42400.0
2011-11-18 12:45:00,7.41,7.43,7.4,7.43,144400.0,6.306,6.3231,6.2975,6.3231,144400.0
2011-11-18 12:50:00,7.43,7.44,7.41,7.41,256000.0,6.3231,6.3316,6.306,6.306,256000.0
2011-11-18 12:55:00,7.41,7.41,7.39,7.39,62400.0,6.306,6.306,6.289,6.289,62400.0
2011-11-18 13:00:00,7.39,7.4,7.38,7.39,64000.0,6.289,6.2975,6.2805,6.289,64000.0
2011-11-18 13:05:00,7.39,7.4,7.39,7.4,36400.0,6.289,6.2975,6.289,6.2975,36400.0
2011-11-18 13:10:00,7.4,7.4,7.39,7.4,23600.0,6.2975,6.2975,6.289,6.2975,23600.0
2011-11-18 13:15:00,7.4,7.41,7.39,7.39,52000.0,6.2975,6.306,6.289,6.289,52000.0
2011-11-18 13:20:00,7.39,7.4,7.38,7.39,40400.0,6.289,6.2975,6.2805,6.289,40400.0
2011-11-18 13:25:00,7.39,7.39,7.38,7.39,21600.0,6.289,6.289,6.2805,6.289,21600.0
2011-11-18 13:30:00,7.39,7.41,7.39,7.41,56400.0,6.289,6.306,6.289,6.306,56400.0
2011-11-18 13:35:00,7.41,7.42,7.41,7.42,64800.0,6.306,6.3146,6.306,6.3146,64800.0
2011-11-18 13:40:00,7.42,7.42,7.42,7.42,60000.0,6.3146,6.3146,6.3146,6.3146,60000.0
2011-11-18 13:45:00,7.42,7.42,7.4,7.4,54800.0,6.3146,6.3146,6.2975,6.2975,54800.0
2011-11-18 13:50:00,7.4,7.41,7.4,7.41,39600.0,6.2975,6.306,6.2975,6.306,39600.0
2011-11-18 13:55:00,7.41,7.41,7.4,7.4,36800.0,6.306,6.306,6.2975,6.2975,36800.0
2011-11-18 14:00:00,7.4,7.4,7.38,7.39,48000.0,6.2975,6.2975,6.2805,6.289,48000.0
2011-11-18 14:05:00,7.39,7.4,7.39,7.4,14800.0,6.289,6.2975,6.289,6.2975,14800.0
2011-11-18 14:10:00,7.39,7.43,7.39,7.42,58800.0,6.289,6.3231,6.289,6.3146,58800.0
2011-11-18 14:15:00,7.42,7.43,7.41,7.41,57200.0,6.3146,6.3231,6.306,6.306,57200.0
2011-11-18 14:20:00,7.41,7.41,7.4,7.4,43200.0,6.306,6.306,6.2975,6.2975,43200.0
2011-11-18 14:25:00,7.4,7.4,7.39,7.4,53200.0,6.2975,6.2975,6.289,6.2975,53200.0
2011-11-18 14:30:00,7.4,7.41,7.39,7.4,98000.0,6.2975,6.306,6.289,6.2975,98000.0
2011-11-18 14:35:00,7.4,7.41,7.4,7.4,78400.0,6.2975,6.306,6.2975,6.2975,78400.0
2011-11-18 14:40:00,7.4,7.41,7.4,7.41,26000.0,6.2975,6.306,6.2975,6.306,26000.0
2011-11-18 14:45:00,7.41,7.41,7.4,7.4,42800.0,6.306,6.306,6.2975,6.2975,42800.0
2011-11-18 14:50:00,7.4,7.4,7.39,7.4,45200.0,6.2975,6.2975,6.289,6.2975,45200.0
2011-11-18 14:55:00,7.4,7.4,7.39,7.4,84800.0,6.2975,6.2975,6.289,6.2975,84800.0
2011-11-18 15:00:00,7.4,7.4,7.39,7.4,73200.0,6.2975,6.2975,6.289,6.2975,73200.0
2011-11-18 15:05:00,7.4,7.41,7.4,7.41,55600.0,6.2975,6.306,6.2975,6.306,55600.0
2011-11-18 15:10:00,7.41,7.41,7.4,7.4,58000.0,6.306,6.306,6.2975,6.2975,58000.0
2011-11-18 15:15:00,7.4,7.4,7.39,7.4,58000.0,6.2975,6.2975,6.289,6.2975,58000.0
2011-11-18 15:20:00,7.4,7.41,7.4,7.41,78800.0,6.2975,6.306,6.2975,6.306,78800.0
2011-11-18 15:25:00,7.41,7.41,7.4,7.4,70800.0,6.306,6.306,6.2975,6.2975,70800.0
2011-11-18 15:30:00,7.4,7.41,7.4,7.41,100000.0,6.2975,6.306,6.2975,6.306,100000.0
2011-11-18 15:35:00,7.41,7.43,7.41,7.42,155600.0,6.306,6.3231,6.306,6.3146,155600.0
2011-11-18 15:40:00,7.42,7.43,7.42,7.42,269600.0,6.3146,6.3231,6.3146,6.3146,269600.0
2011-11-18 15:45:00,7.42,7.44,7.42,7.43,174000.0,6.3146,6.3316,6.3146,6.3231,174000.0
2011-11-18 15:50:00,7.42,7.44,7.42,7.43,363600.0,6.3146,6.3316,6.3146,6.3231,363600.0
2011-11-18 15:55:00,7.43,7.43,7.42,7.43,478400.0,6.3231,6.3231,6.3146,6.3231,478400.0
2011-11-21 09:30:00,7.22,7.34,7.22,7.31,69600.0,6.1444,6.2465,6.1444,6.2209,69600.0
2011-11-21 09:35:00,7.31,7.32,7.3,7.3,29200.0,6.2209,6.2295,6.2124,6.2124,29200.0
2011-11-21 09:40:00,7.31,7.31,7.29,7.3,20800.0,6.2209,6.2209,6.2039,6.2124,20800.0
2011-11-21 09:45:00,7.3,7.3,7.3,7.3,34800.0,6.2124,6.2124,6.2124,6.2124,34800.0
2011-11-21 09:50:00,7.3,7.3,7.29,7.29,44400.0,6.2124,6.2124,6.2039,6.2039,44400.0
2011-11-21 09:55:00,7.29,7.3,7.29,7.29,40000.0,6.2039,6.2124,6.2039,6.2039,40000.0
2011-11-21 10:00:00,7.29,7.29,7.28,7.28,56800.0,6.2039,6.2039,6.1954,6.1954,56800.0
2011-11-21 10:05:00,7.28,7.28,7.26,7.27,61600.0,6.1954,6.1954,6.1784,6.1869,61600.0
2011-11-21 10:10:00,7.28,7.29,7.27,7.28,35600.0,6.1954,6.2039,6.1869,6.1954,35600.0
2011-11-21 10:15:00,7.28,7.28,7.26,7.27,36000.0,6.1954,6.1954,6.1784,6.1869,36000.0
2011-11-21 10:20:00,7.26,7.27,7.26,7.27,15200.0,6.1784,6.1869,6.1784,6.1869,15200.0
2011-11-21 10:25:00,7.27,7.27,7.25,7.25,57200.0,6.1869,6.1869,6.1699,6.1699,57200.0
2011-11-21 10:30:00,7.25,7.25,7.24,7.25,32000.0,6.1699,6.1699,6.1614,6.1699,32000.0
2011-11-21 10:35:00,7.25,7.25,7.23,7.24,47200.0,6.1699,6.1699,6.1529,6.1614,47200.0
2011-11-21 10:40:00,7.24,7.25,7.23,7.23,33200.0,6.1614,6.1699,6.1529,6.1529,33200.0
2011-11-21 10:45:00,7.23,7.23,7.22,7.23,28800.0,6.1529,6.1529,6.1444,6.1529,28800.0
2011-11-21 10:50:00,7.23,7.23,7.21,7.21,29200.0,6.1529,6.1529,6.1358,6.1358,29200.0
2011-11-21 10:55:00,7.21,7.22,7.2,7.2,62400.0,6.1358,6.1444,6.1273,6.1273,62400.0
2011-11-21 11:00:00,7.2,7.21,7.19,7.2,77200.0,6.1273,6.1358,6.1188,6.1273,77200.0
2011-11-21 11:05:00,7.2,7.2,7.19,7.2,100800.0,6.1273,6.1273,6.1188,6.1273,100800.0
2011-11-21 11:10:00,7.2,7.21,7.19,7.21,70800.0,6.1273,6.1358,6.1188,6.1358,70800.0
2011-11-21 11:15:00,7.21,7.21,7.2,7.21,31200.0,6.1358,6.1358,6.1273,6.1358,31200.0
2011-11-21 11:20:00,7.21,7.22,7.21,7.21,30000.0,6.1358,6.1444,6.1358,6.1358,30000.0
2011-11-21 11:25:00,7.21,7.22,7.21,7.21,23200.0,6.1358,6.1444,6.1358,6.1358,23200.0
2011-11-21 11:30:00,7.21,7.22,7.2,7.21,46800.0,6.1358,6.1444,6.1273,6.1358,46800.0
2011-11-21 11:35:00,7.21,7.21,7.2,7.2,38000.0,6.1358,6.1358,6.1273,6.1273,38000.0
2011-11-21 11:40:00,7.2,7.21,7.2,7.21,67600.0,6.1273,6.1358,6.1273,6.1358,67600.0
2011-11-21 11:45:00,7.2,7.22,7.2,7.22,42000.0,6.1273,6.1444,6.1273,6.1444,42000.0
2011-11-21 11:50:00,7.22,7.23,7.21,7.22,20000.0,6.1444,6.1529,6.1358,6.1444,20000.0
2011-11-21 11:55:00,7.22,7.23,7.22,7.22,16400.0,6.1444,6.1529,6.1444,6.1444,16400.0
2011-11-21 12:00:00,7.22,7.23,7.22,7.22,41600.0,6.1444,6.1529,6.1444,6.1444,41600.0
2011-11-21 12:05:00,7.22,7.23,7.21,7.22,21600.0,6.1444,6.1529,6.1358,6.1444,21600.0
2011-11-21 12:10:00,7.22,7.24,7.22,7.24,32000.0,6.1444,6.1614,6.1444,6.1614,32000.0
2011-11-21 12:15:00,7.23,7.24,7.23,7.23,26000.0,6.1529,6.1614,6.1529,6.1529,26000.0
2011-11-21 12:20:00,7.22,7.23,7.22,7.23,18800.0,6.1444,6.1529,6.1444,6.1529,18800.0
2011-11-21 12:25:00,7.23,7.23,7.22,7.22,16000.0,6.1529,6.1529,6.1444,6.1444,16000.0
2011-11-21 12:30:00,7.22,7.22,7.21,7.22,42400.0,6.1444,6.1444,6.1358,6.1444,42400.0
2011-11-21 12:35:00,7.22,7.22,7.22,7.22,32000.0,6.1444,6.1444,6.1444,6.1444,32000.0
2011-11-21 12:40:00,7.22,7.23,7.22,7.22,23200.0,6.1444,6.1529,6.1444,6.1444,23200.0
2011-11-21 12:45:00,7.22,7.22,7.21,7.22,29600.0,6.1444,6.1444,6.1358,6.1444,29600.0
2011-11-21 12:50:00,7.22,7.22,7.21,7.22,13200.0,6.1444,6.1444,6.1358,6.1444,13200.0
2011-11-21 12:55:00,7.22,7.22,7.2,7.2,27200.0,6.1444,6.1444,6.1273,6.1273,27200.0
2011-11-21 13:00:00,7.2,7.21,7.2,7.21,18000.0,6.1273,6.1358,6.1273,6.1358,18000.0
2011-11-21 13:05:00,7.21,7.22,7.21,7.22,19600.0,6.1358,6.1444,6.1358,6.1444,19600.0
2011-11-21 13:10:00,7.22,7.23,7.22,7.22,23600.0,6.1444,6.1529,6.1444,6.1444,23600.0
2011-11-21 13:15:00,7.22,7.23,7.22,7.22,22000.0,6.1444,6.1529,6.1444,6.1444,22000.0
2011-11-21 13:20:00,7.22,7.23,7.22,7.22,24800.0,6.1444,6.1529,6.1444,6.1444,24800.0
2011-11-21 13:25:00,7.22,7.23,7.21,7.21,12800.0,6.1444,6.1529,6.1358,6.1358,12800.0
2011-11-21 13:30:00,7.21,7.21,7.2,7.21,26000.0,6.1358,6.1358,6.1273,6.1358,26000.0
2011-11-21 13:35:00,7.21,7.21,7.2,7.21,12000.0,6.1358,6.1358,6.1273,6.1358,12000.0
2011-11-21 13:40:00,7.21,7.21,7.2,7.2,19200.0,6.1358,6.1358,6.1273,6.1273,19200.0
2011-11-21 13:45:00,7.2,7.2,7.19,7.2,23600.0,6.1273,6.1273,6.1188,6.1273,23600.0
2011-11-21 13:50:00,7.19,7.19,7.19,7.19,4400.0,6.1188,6.1188,6.1188,6.1188,4400.0
2011-11-21 13:55:00,7.19,7.19,7.18,7.19,69200.0,6.1188,6.1188,6.1103,6.1188,69200.0
2011-11-21 14:00:00,7.19,7.2,7.18,7.19,87200.0,6.1188,6.1273,6.1103,6.1188,87200.0
2011-11-21 14:05:00,7.19,7.19,7.19,7.19,30800.0,6.1188,6.1188,6.1188,6.1188,30800.0
2011-11-21 14:10:00,7.19,7.22,7.19,7.22,50400.0,6.1188,6.1444,6.1188,6.1444,50400.0
2011-11-21 14:15:00,7.22,7.25,7.22,7.22,60000.0,6.1444,6.1699,6.1444,6.1444,60000.0
2011-11-21 14:20:00,7.22,7.23,7.21,7.21,26000.0,6.1444,6.1529,6.1358,6.1358,26000.0
2011-11-21 14:25:00,7.22,7.22,7.21,7.22,32000.0,6.1444,6.1444,6.1358,6.1444,32000.0
2011-11-21 14:30:00,7.21,7.22,7.21,7.21,50400.0,6.1358,6.1444,6.1358,6.1358,50400.0
2011-11-21 14:35:00,7.22,7.22,7.21,7.21,41200.0,6.1444,6.1444,6.1358,6.1358,41200.0
2011-11-21 14:40:00,7.21,7.23,7.21,7.23,26800.0,6.1358,6.1529,6.1358,6.1529,26800.0
2011-11-21 14:45:00,7.23,7.24,7.22,7.23,65200.0,6.1529,6.1614,6.1444,6.1529,65200.0
2011-11-21 14:50:00,7.23,7.23,7.21,7.21,28000.0,6.1529,6.1529,6.1358,6.1358,28000.0
2011-11-21 14:55:00,7.21,7.22,7.21,7.21,41200.0,6.1358,6.1444,6.1358,6.1358,41200.0
2011-11-21 15:00:00,7.21,7.21,7.19,7.2,41200.0,6.1358,6.1358,6.1188,6.1273,41200.0
2011-11-21 15:05:00,7.2,7.2,7.2,7.2,49200.0,6.1273,6.1273,6.1273,6.1273,49200.0
2011-11-21 15:10:00,7.2,7.21,7.2,7.21,62000.0,6.1273,6.1358,6.1273,6.1358,62000.0
2011-11-21 15:15:00,7.21,7.22,7.19,7.21,103600.0,6.1358,6.1444,6.1188,6.1358,103600.0
2011-11-21 15:20:00,7.22,7.23,7.21,7.21,84000.0,6.1444,6.1529,6.1358,6.1358,84000.0
2011-11-21 15:25:00,7.22,7.24,7.22,7.23,75600.0,6.1444,6.1614,6.1444,6.1529,75600.0
2011-11-21 15:30:00,7.22,7.24,7.21,7.22,88000.0,6.1444,6.1614,6.1358,6.1444,88000.0
2011-11-21 15:35:00,7.22,7.23,7.22,7.23,81200.0,6.1444,6.1529,6.1444,6.1529,81200.0
2011-11-21 15:40:00,7.22,7.22,7.21,7.21,90400.0,6.1444,6.1444,6.1358,6.1358,90400.0
2011-11-21 15:45:00,7.21,7.23,7.21,7.22,219600.0,6.1358,6.1529,6.1358,6.1444,219600.0
2011-11-21 15:50:00,7.22,7.22,7.19,7.2,172000.0,6.1444,6.1444,6.1188,6.1273,172000.0
2011-11-21 15:55:00,7.2,7.21,7.19,7.2,309600.0,6.1273,6.1358,6.1188,6.1273,309600.0
2011-11-22 09:30:00,7.2,7.21,7.19,7.2,32800.0,6.1273,6.1358,6.1188,6.1273,32800.0
2011-11-22 09:35:00,7.2,7.21,7.19,7.21,15600.0,6.1273,6.1358,6.1188,6.1358,15600.0
2011-11-22 09:40:00,7.21,7.21,7.18,7.19,41200.0,6.1358,6.1358,6.1103,6.1188,41200.0
2011-11-22 09:45:00,7.18,7.22,7.18,7.18,22000.0,6.1103,6.1444,6.1103,6.1103,22000.0
2011-11-22 09:50:00,7.19,7.2,7.18,7.19,27600.0,6.1188,6.1273,6.1103,6.1188,27600.0
2011-11-22 09:55:00,7.19,7.19,7.18,7.19,25600.0,6.1188,6.1188,6.1103,6.1188,25600.0
2011-11-22 10:00:00,7.19,7.2,7.18,7.19,129200.0,6.1188,6.1273,6.1103,6.1188,129200.0
2011-11-22 10:05:00,7.19,7.19,7.18,7.19,33200.0,6.1188,6.1188,6.1103,6.1188,33200.0
2011-11-22 10:10:00,7.2,7.2,7.18,7.18,15600.0,6.1273,6.1273,6.1103,6.1103,15600.0
2011-11-22 10:15:00,7.18,7.2,7.18,7.2,40800.0,6.1103,6.1273,6.1103,6.1273,40800.0
2011-11-22 10:20:00,7.2,7.2,7.18,7.18,24000.0,6.1273,6.1273,6.1103,6.1103,24000.0
2011-11-22 10:25:00,7.19,7.2,7.18,7.19,31600.0,6.1188,6.1273,6.1103,6.1188,31600.0
2011-11-22 10:30:00,7.19,7.19,7.18,7.19,72800.0,6.1188,6.1188,6.1103,6.1188,72800.0
2011-11-22 10:35:00,7.19,7.19,7.17,7.17,74000.0,6.1188,6.1188,6.1018,6.1018,74000.0
2011-11-22 10:40:00,7.17,7.18,7.16,7.17,104400.0,6.1018,6.1103,6.0933,6.1018,104400.0
2011-11-22 10:45:00,7.17,7.18,7.17,7.18,119600.0,6.1018,6.1103,6.1018,6.1103,119600.0
2011-11-22 10:50:00,7.18,7.18,7.17,7.17,108000.0,6.1103,6.1103,6.1018,6.1018,108000.0
2011-11-22 10:55:00,7.17,7.18,7.16,7.17,76800.0,6.1018,6.1103,6.0933,6.1018,76800.0
2011-11-22 11:00:00,7.17,7.17,7.16,7.16,56000.0,6.1018,6.1018,6.0933,6.0933,56000.0
2011-11-22 11:05:00,7.16,7.17,7.15,7.16,39200.0,6.0933,6.1018,6.0848,6.0933,39200.0
2011-11-22 11:10:00,7.16,7.18,7.16,7.17,31600.0,6.0933,6.1103,6.0933,6.1018,31600.0
2011-11-22 11:15:00,7.17,7.18,7.16,7.17,34800.0,6.1018,6.1103,6.0933,6.1018,34800.0
2011-11-22 11:20:00,7.17,7.17,7.15,7.16,17600.0,6.1018,6.1018,6.0848,6.0933,17600.0
2011-11-22 11:25:00,7.16,7.17,7.16,7.16,17200.0,6.0933,6.1018,6.0933,6.0933,17200.0
2011-11-22 11:30:00,7.16,7.16,7.13,7.14,26400.0,6.0933,6.0933,6.0678,6.0763,26400.0
2011-11-22 11:35:00,7.14,7.15,7.14,7.15,30800.0,6.0763,6.0848,6.0763,6.0848,30800.0
2011-11-22 11:40:00,7.14,7.14,7.13,7.14,29200.0,6.0763,6.0763,6.0678,6.0763,29200.0
2011-11-22 11:45:00,7.14,7.15,7.13,7.14,28000.0,6.0763,6.0848,6.0678,6.0763,28000.0
2011-11-22 11:50:00,7.13,7.15,7.13,7.15,25600.0,6.0678,6.0848,6.0678,6.0848,25600.0
2011-11-22 11:55:00,7.15,7.15,7.14,7.15,58000.0,6.0848,6.0848,6.0763,6.0848,58000.0
2011-11-22 12:00:00,7.15,7.18,7.15,7.16,71200.0,6.0848,6.1103,6.0848,6.0933,71200.0
2011-11-22 12:05:00,7.17,7.2,7.17,7.2,36000.0,6.1018,6.1273,6.1018,6.1273,36000.0
2011-11-22 12:10:00,7.19,7.19,7.18,7.18,26000.0,6.1188,6.1188,6.1103,6.1103,26000.0
2011-11-22 12:15:00,7.18,7.19,7.17,7.18,36000.0,6.1103,6.1188,6.1018,6.1103,36000.0
2011-11-22 12:20:00,7.18,7.18,7.17,7.18,25600.0,6.1103,6.1103,6.1018,6.1103,25600.0
2011-11-22 12:25:00,7.18,7.18,7.16,7.16,44800.0,6.1103,6.1103,6.0933,6.0933,44800.0
2011-11-22 12:30:00,7.16,7.18,7.16,7.18,39600.0,6.0933,6.1103,6.0933,6.1103,39600.0
2011-11-22 12:35:00,7.18,7.18,7.16,7.17,39600.0,6.1103,6.1103,6.0933,6.1018,39600.0
2011-11-22 12:40:00,7.17,7.18,7.17,7.17,38400.0,6.1018,6.1103,6.1018,6.1018,38400.0
2011-11-22 12:45:00,7.17,7.18,7.16,7.16,29200.0,6.1018,6.1103,6.0933,6.0933,29200.0
2011-11-22 12:50:00,7.17,7.18,7.17,7.18,29200.0,6.1018,6.1103,6.1018,6.1103,29200.0
2011-11-22 12:55:00,7.18,7.2,7.17,7.19,35200.0,6.1103,6.1273,6.1018,6.1188,35200.0
2011-11-22 13:00:00,7.2,7.2,7.19,7.2,42800.0,6.1273,6.1273,6.1188,6.1273,42800.0
2011-11-22 13:05:00,7.2,7.2,7.18,7.18,49200.0,6.1273,6.1273,6.1103,6.1103,49200.0
2011-11-22 13:10:00,7.18,7.19,7.18,7.19,34000.0,6.1103,6.1188,6.1103,6.1188,34000.0
2011-11-22 13:15:00,7.19,7.21,7.18,7.21,66400.0,6.1188,6.1358,6.1103,6.1358,66400.0
2011-11-22 13:20:00,7.21,7.21,7.19,7.2,58400.0,6.1358,6.1358,6.1188,6.1273,58400.0
2011-11-22 13:25:00,7.19,7.2,7.18,7.18,51600.0,6.1188,6.1273,6.1103,6.1103,51600.0
2011-11-22 13:30:00,7.18,7.19,7.18,7.19,46000.0,6.1103,6.1188,6.1103,6.1188,46000.0
2011-11-22 13:35:00,7.19,7.2,7.19,7.2,24000.0,6.1188,6.1273,6.1188,6.1273,24000.0
2011-11-22 13:40:00,7.2,7.2,7.18,7.18,43200.0,6.1273,6.1273,6.1103,6.1103,43200.0
2011-11-22 13:45:00,7.18,7.18,7.17,7.18,35200.0,6.1103,6.1103,6.1018,6.1103,35200.0
2011-11-22 13:50:00,7.18,7.18,7.17,7.18,48000.0,6.1103,6.1103,6.1018,6.1103,48000.0
2011-11-22 13:55:00,7.18,7.18,7.16,7.16,34800.0,6.1103,6.1103,6.0933,6.0933,34800.0
2011-11-22 14:00:00,7.16,7.17,7.16,7.16,37200.0,6.0933,6.1018,6.0933,6.0933,37200.0
2011-11-22 14:05:00,7.16,7.18,7.16,7.18,126000.0,6.0933,6.1103,6.0933,6.1103,126000.0
2011-11-22 14:10:00,7.18,7.19,7.18,7.18,34400.0,6.1103,6.1188,6.1103,6.1103,34400.0
2011-11-22 14:15:00,7.18,7.18,7.17,7.17,41200.0,6.1103,6.1103,6.1018,6.1018,41200.0
2011-11-22 14:20:00,7.17,7.17,7.15,7.16,40800.0,6.1018,6.1018,6.0848,6.0933,40800.0
2011-11-22 14:25:00,7.16,7.17,7.16,7.16,24800.0,6.0933,6.1018,6.0933,6.0933,24800.0
2011-11-22 14:30:00,7.16,7.17,7.15,7.15,36400.0,6.0933,6.1018,6.0848,6.0848,36400.0
2011-11-22 14:35:00,7.15,7.16,7.15,7.15,36400.0,6.0848,6.0933,6.0848,6.0848,36400.0
2011-11-22 14:40:00,7.15,7.16,7.15,7.16,36400.0,6.0848,6.0933,6.0848,6.0933,36400.0
2011-11-22 14:45:00,7.16,7.17,7.16,7.16,44400.0,6.0933,6.1018,6.0933,6.0933,44400.0
2011-11-22 14:50:00,7.16,7.16,7.14,7.14,54400.0,6.0933,6.0933,6.0763,6.0763,54400.0
2011-11-22 14:55:00,7.15,7.15,7.14,7.15,50400.0,6.0848,6.0848,6.0763,6.0848,50400.0
2011-11-22 15:00:00,7.15,7.16,7.14,7.14,49600.0,6.0848,6.0933,6.0763,6.0763,49600.0
2011-11-22 15:05:00,7.14,7.15,7.14,7.14,77200.0,6.0763,6.0848,6.0763,6.0763,77200.0
2011-11-22 15:10:00,7.15,7.15,7.14,7.15,39600.0,6.0848,6.0848,6.0763,6.0848,39600.0
2011-11-22 15:15:00,7.15,7.16,7.14,7.15,69200.0,6.0848,6.0933,6.0763,6.0848,69200.0
2011-11-22 15:20:00,7.14,7.16,7.14,7.15,52000.0,6.0763,6.0933,6.0763,6.0848,52000.0
2011-11-22 15:25:00,7.15,7.16,7.14,7.15,156800.0,6.0848,6.0933,6.0763,6.0848,156800.0
2011-11-22 15:30:00,7.15,7.15,7.14,7.14,178800.0,6.0848,6.0848,6.0763,6.0763,178800.0
2011-11-22 15:35:00,7.15,7.15,7.13,7.13,114000.0,6.0848,6.0848,6.0678,6.0678,114000.0
2011-11-22 15:40:00,7.13,7.14,7.13,7.13,127600.0,6.0678,6.0763,6.0678,6.0678,127600.0
2011-11-22 15:45:00,7.13,7.14,7.13,7.14,212800.0,6.0678,6.0763,6.0678,6.0763,212800.0
2011-11-22 15:50:00,7.14,7.14,7.12,7.13,413200.0,6.0763,6.0763,6.0592,6.0678,413200.0
2011-11-22 15:55:00,7.13,7.13,7.12,7.12,402000.0,6.0678,6.0678,6.0592,6.0592,402000.0
2011-11-23 09:30:00,7.04,7.07,7.03,7.06,38800.0,5.9912,6.0167,5.9827,6.0082,38800.0
2011-11-23 09:35:00,7.06,7.06,7.04,7.05,12800.0,6.0082,6.0082,5.9912,5.9997,12800.0
2011-11-23 09:40:00,7.05,7.05,7.04,7.05,50800.0,5.9997,5.9997,5.9912,5.9997,50800.0
2011-11-23 09:45:00,7.04,7.05,7.04,7.05,6800.0,5.9912,5.9997,5.9912,5.9997,6800.0
2011-11-23 09:50:00,7.05,7.05,7.03,7.04,24800.0,5.9997,5.9997,5.9827,5.9912,24800.0
2011-11-23 09:55:00,7.04,7.04,7.02,7.02,30000.0,5.9912,5.9912,5.9741,5.9741,30000.0
2011-11-23 10:00:00,7.02,7.02,7.0,7.0,78800.0,5.9741,5.9741,5.9571,5.9571,78800.0
2011-11-23 10:05:00,7.0,7.01,6.99,7.0,45200.0,5.9571,5.9656,5.9486,5.9571,45200.0
2011-11-23 10:10:00,7.0,7.0,6.98,6.98,47200.0,5.9571,5.9571,5.9401,5.9401,47200.0
2011-11-23 10:15:00,6.98,6.99,6.97,6.98,28800.0,5.9401,5.9486,5.9316,5.9401,28800.0
2011-11-23 10:20:00,6.98,6.99,6.98,6.99,16400.0,5.9401,5.9486,5.9401,5.9486,16400.0
2011-11-23 10:25:00,6.99,6.99,6.97,6.97,17600.0,5.9486,5.9486,5.9316,5.9316,17600.0
2011-11-23 10:30:00,6.97,6.97,6.96,6.97,31200.0,5.9316,5.9316,5.9231,5.9316,31200.0
2011-11-23 10:35:00,6.97,6.99,6.97,6.99,32400.0,5.9316,5.9486,5.9316,5.9486,32400.0
2011-11-23 10:40:00,6.99,7.0,6.99,6.99,62800.0,5.9486,5.9571,5.9486,5.9486,62800.0
2011-11-23 10:45:00,7.0,7.0,6.99,7.0,53600.0,5.9571,5.9571,5.9486,5.9571,53600.0
2011-11-23 10:50:00,7.0,7.0,7.0,7.0,36400.0,5.9571,5.9571,5.9571,5.9571,36400.0
2011-11-23 10:55:00,7.0,7.0,6.99,7.0,41600.0,5.9571,5.9571,5.9486,5.9571,41600.0
2011-11-23 11:00:00,7.0,7.0,7.0,7.0,61600.0,5.9571,5.9571,5.9571,5.9571,61600.0
2011-11-23 11:05:00,7.0,7.0,6.99,6.99,42400.0,5.9571,5.9571,5.9486,5.9486,42400.0
2011-11-23 11:10:00,6.99,6.99,6.98,6.98,49200.0,5.9486,5.9486,5.9401,5.9401,49200.0
2011-11-23 11:15:00,6.98,6.98,6.96,6.97,17200.0,5.9401,5.9401,5.9231,5.9316,17200.0
2011-11-23 11:20:00,6.97,6.97,6.97,6.97,10400.0,5.9316,5.9316,5.9316,5.9316,10400.0
2011-11-23 11:25:00,6.97,6.98,6.96,6.96,21600.0,5.9316,5.9401,5.9231,5.9231,21600.0
2011-11-23 11:30:00,6.96,6.96,6.95,6.96,16800.0,5.9231,5.9231,5.9146,5.9231,16800.0
2011-11-23 11:35:00,6.96,6.98,6.95,6.97,28000.0,5.9231,5.9401,5.9146,5.9316,28000.0
2011-11-23 11:40:00,6.98,6.98,6.96,6.97,22400.0,5.9401,5.9401,5.9231,5.9316,22400.0
2011-11-23 11:45:00,6.97,6.97,6.96,6.97,18400.0,5.9316,5.9316,5.9231,5.9316,18400.0
2011-11-23 11:50:00,6.97,6.97,6.97,6.97,11200.0,5.9316,5.9316,5.9316,5.9316,11200.0
2011-11-23 11:55:00,6.97,6.97,6.96,6.97,16000.0,5.9316,5.9316,5.9231,5.9316,16000.0
2011-11-23 12:00:00,6.97,6.98,6.97,6.98,20000.0,5.9316,5.9401,5.9316,5.9401,20000.0
2011-11-23 12:05:00,6.98,6.99,6.98,6.99,62800.0,5.9401,5.9486,5.9401,5.9486,62800.0
2011-11-23 12:10:00,6.99,6.99,6.98,6.98,14000.0,5.9486,5.9486,5.9401,5.9401,14000.0
2011-11-23 12:15:00,6.98,6.98,6.98,6.98,18000.0,5.9401,5.9401,5.9401,5.9401,18000.0
2011-11-23 12:20:00,6.98,6.99,6.98,6.99,17200.0,5.9401,5.9486,5.9401,5.9486,17200.0
2011-11-23 12:25:00,6.98,6.99,6.97,6.97,18400.0,5.9401,5.9486,5.9316,5.9316,18400.0
2011-11-23 12:30:00,6.97,6.97,6.97,6.97,17600.0,5.9316,5.9316,5.9316,5.9316,17600.0
2011-11-23 12:35:00,6.97,6.97,6.97,6.97,14800.0,5.9316,5.9316,5.9316,5.9316,14800.0
2011-11-23 12:40:00,6.97,6.98,6.97,6.97,52000.0,5.9316,5.9401,5.9316,5.9316,52000.0
2011-11-23 12:45:00,6.97,6.98,6.97,6.97,44800.0,5.9316,5.9401,5.9316,5.9316,44800.0
2011-11-23 12:50:00,6.97,7.0,6.97,7.0,59200.0,5.9316,5.9571,5.9316,5.9571,59200.0
2011-11-23 12:55:00,7.0,7.0,6.99,7.0,36400.0,5.9571,5.9571,5.9486,5.9571,36400.0
2011-11-23 13:00:00,7.0,7.0,6.98,6.99,20400.0,5.9571,5.9571,5.9401,5.9486,20400.0
2011-11-23 13:05:00,6.99,6.99,6.99,6.99,10800.0,5.9486,5.9486,5.9486,5.9486,10800.0
2011-11-23 13:10:00,6.99,7.0,6.98,6.98,32800.0,5.9486,5.9571,5.9401,5.9401,32800.0
2011-11-23 13:15:00,6.98,7.0,6.98,7.0,16000.0,5.9401,5.9571,5.9401,5.9571,16000.0
2011-11-23 13:20:00,7.0,7.0,6.98,6.98,27600.0,5.9571,5.9571,5.9401,5.9401,27600.0
2011-11-23 13:25:00,6.99,7.0,6.99,7.0,23600.0,5.9486,5.9571,5.9486,5.9571,23600.0
2011-11-23 13:30:00,6.99,7.01,6.99,7.0,62400.0,5.9486,5.9656,5.9486,5.9571,62400.0
2011-11-23 13:35:00,7.0,7.0,6.99,6.99,16800.0,5.9571,5.9571,5.9486,5.9486,16800.0
2011-11-23 13:40:00,6.99,7.0,6.99,6.99,40400.0,5.9486,5.9571,5.9486,5.9486,40400.0
2011-11-23 13:45:00,6.99,7.0,6.99,7.0,36000.0,5.9486,5.9571,5.9486,5.9571,36000.0
2011-11-23 13:50:00,7.0,7.01,7.0,7.01,77200.0,5.9571,5.9656,5.9571,5.9656,77200.0
2011-11-23 13:55:00,7.01,7.01,6.99,6.99,36800.0,5.9656,5.9656,5.9486,5.9486,36800.0
2011-11-23 14:00:00,6.99,7.0,6.99,6.99,27200.0,5.9486,5.9571,5.9486,5.9486,27200.0
2011-11-23 14:05:00,6.99,7.0,6.99,7.0,26000.0,5.9486,5.9571,5.9486,5.9571,26000.0
2011-11-23 14:10:00,6.99,6.99,6.98,6.98,46400.0,5.9486,5.9486,5.9401,5.9401,46400.0
2011-11-23 14:15:00,6.98,6.98,6.97,6.98,41600.0,5.9401,5.9401,5.9316,5.9401,41600.0
2011-11-23 14:20:00,6.98,6.99,6.98,6.99,48800.0,5.9401,5.9486,5.9401,5.9486,48800.0
2011-11-23 14:25:00,6.99,6.99,6.97,6.98,55600.0,5.9486,5.9486,5.9316,5.9401,55600.0
2011-11-23 14:30:00,6.98,6.99,6.98,6.99,30400.0,5.9401,5.9486,5.9401,5.9486,30400.0
2011-11-23 14:35:00,6.99,7.0,6.99,6.99,79200.0,5.9486,5.9571,5.9486,5.9486,79200.0
2011-11-23 14:40:00,6.99,6.99,6.99,6.99,30400.0,5.9486,5.9486,5.9486,5.9486,30400.0
2011-11-23 14:45:00,6.99,6.99,6.99,6.99,68800.0,5.9486,5.9486,5.9486,5.9486,68800.0
2011-11-23 14:50:00,6.99,6.99,6.98,6.99,30800.0,5.9486,5.9486,5.9401,5.9486,30800.0
2011-11-23 14:55:00,6.99,6.99,6.98,6.98,33600.0,5.9486,5.9486,5.9401,5.9401,33600.0
2011-11-23 15:00:00,6.98,7.0,6.98,6.99,88400.0,5.9401,5.9571,5.9401,5.9486,88400.0
2011-11-23 15:05:00,6.99,7.0,6.98,6.99,71600.0,5.9486,5.9571,5.9401,5.9486,71600.0
2011-11-23 15:10:00,6.99,7.01,6.99,7.0,57200.0,5.9486,5.9656,5.9486,5.9571,57200.0
2011-11-23 15:15:00,7.0,7.01,7.0,7.0,21600.0,5.9571,5.9656,5.9571,5.9571,21600.0
2011-11-23 15:20:00,7.0,7.0,6.98,6.99,45600.0,5.9571,5.9571,5.9401,5.9486,45600.0
2011-11-23 15:25:00,6.99,7.0,6.98,6.99,40800.0,5.9486,5.9571,5.9401,5.9486,40800.0
2011-11-23 15:30:00,6.99,7.0,6.99,6.99,41600.0,5.9486,5.9571,5.9486,5.9486,41600.0
2011-11-23 15:35:00,7.0,7.01,6.99,7.0,66800.0,5.9571,5.9656,5.9486,5.9571,66800.0
2011-11-23 15:40:00,7.0,7.02,7.0,7.02,73600.0,5.9571,5.9741,5.9571,5.9741,73600.0
2011-11-23 15:45:00,7.02,7.02,7.0,7.01,120000.0,5.9741,5.9741,5.9571,5.9656,120000.0
2011-11-23 15:50:00,7.0,7.02,7.0,7.01,113200.0,5.9571,5.9741,5.9571,5.9656,113200.0
2011-11-23 15:55:00,7.01,7.01,6.98,6.98,446400.0,5.9656,5.9656,5.9401,5.9401,446400.0
2011-11-25 09:30:00,6.96,7.01,6.96,6.97,18800.0,5.9231,5.9656,5.9231,5.9316,18800.0
2011-11-25 09:35:00,6.96,7.0,6.96,6.99,9600.0,5.9231,5.9571,5.9231,5.9486,9600.0
2011-11-25 09:40:00,6.99,7.0,6.99,7.0,7600.0,5.9486,5.9571,5.9486,5.9571,7600.0
2011-11-25 09:45:00,7.0,7.0,6.97,6.97,22800.0,5.9571,5.9571,5.9316,5.9316,22800.0
2011-11-25 09:50:00,6.97,6.99,6.97,6.99,16800.0,5.9316,5.9486,5.9316,5.9486,16800.0
2011-11-25 09:55:00,6.99,7.0,6.98,6.99,12800.0,5.9486,5.9571,5.9401,5.9486,12800.0
2011-11-25 10:00:00,6.98,7.0,6.97,7.0,16000.0,5.9401,5.9571,5.9316,5.9571,16000.0
2011-11-25 10:05:00,7.0,7.0,6.99,7.0,8400.0,5.9571,5.9571,5.9486,5.9571,8400.0
2011-11-25 10:10:00,6.99,7.0,6.99,7.0,10000.0,5.9486,5.9571,5.9486,5.9571,10000.0
2011-11-25 10:15:00,7.0,7.0,6.99,7.0,14800.0,5.9571,5.9571,5.9486,5.9571,14800.0
2011-11-25 10:20:00,7.0,7.01,7.0,7.01,14400.0,5.9571,5.9656,5.9571,5.9656,14400.0
2011-11-25 10:25:00,7.0,7.01,6.99,6.99,14800.0,5.9571,5.9656,5.9486,5.9486,14800.0
2011-11-25 10:30:00,6.99,6.99,6.99,6.99,12800.0,5.9486,5.9486,5.9486,5.9486,12800.0
2011-11-25 10:35:00,6.99,6.99,6.98,6.99,22800.0,5.9486,5.9486,5.9401,5.9486,22800.0
2011-11-25 10:40:00,6.99,6.99,6.99,6.99,30800.0,5.9486,5.9486,5.9486,5.9486,30800.0
2011-11-25 10:45:00,6.99,6.99,6.98,6.98,48800.0,5.9486,5.9486,5.9401,5.9401,48800.0
2011-11-25 10:50:00,6.98,6.98,6.98,6.98,21200.0,5.9401,5.9401,5.9401,5.9401,21200.0
2011-11-25 10:55:00,6.98,6.98,6.97,6.97,25200.0,5.9401,5.9401,5.9316,5.9316,25200.0
2011-11-25 11:00:00,6.97,6.97,6.97,6.97,32800.0,5.9316,5.9316,5.9316,5.9316,32800.0
2011-11-25 11:05:00,6.97,6.98,6.97,6.98,20800.0,5.9316,5.9401,5.9316,5.9401,20800.0
2011-11-25 11:10:00,6.98,6.99,6.98,6.98,23600.0,5.9401,5.9486,5.9401,5.9401,23600.0
2011-11-25 11:15:00,6.98,6.99,6.97,6.99,42000.0,5.9401,5.9486,5.9316,5.9486,42000.0
2011-11-25 11:20:00,6.99,6.99,6.98,6.99,21600.0,5.9486,5.9486,5.9401,5.9486,21600.0
2011-11-25 11:25:00,6.98,6.99,6.97,6.98,22000.0,5.9401,5.9486,5.9316,5.9401,22000.0
2011-11-25 11:30:00,6.98,6.99,6.97,6.98,20000.0,5.9401,5.9486,5.9316,5.9401,20000.0
2011-11-25 11:35:00,6.98,6.98,6.97,6.97,24800.0,5.9401,5.9401,5.9316,5.9316,24800.0
2011-11-25 11:40:00,6.97,6.98,6.96,6.96,25200.0,5.9316,5.9401,5.9231,5.9231,25200.0
2011-11-25 11:45:00,6.96,6.96,6.95,6.96,34000.0,5.9231,5.9231,5.9146,5.9231,34000.0
2011-11-25 11:50:00,6.95,6.96,6.94,6.94,31600.0,5.9146,5.9231,5.9061,5.9061,31600.0
2011-11-25 11:55:00,6.93,6.95,6.93,6.93,18800.0,5.8976,5.9146,5.8976,5.8976,18800.0
2011-11-25 12:00:00,6.94,6.95,6.93,6.94,16800.0,5.9061,5.9146,5.8976,5.9061,16800.0
2011-11-25 12:05:00,6.94,6.94,6.93,6.93,19200.0,5.9061,5.9061,5.8976,5.8976,19200.0
2011-11-25 12:10:00,6.93,6.94,6.92,6.94,19200.0,5.8976,5.9061,5.889,5.9061,19200.0
2011-11-25 12:15:00,6.93,6.94,6.93,6.93,16800.0,5.8976,5.9061,5.8976,5.8976,16800.0
2011-11-25 12:20:00,6.93,6.93,6.92,6.93,36000.0,5.8976,5.8976,5.889,5.8976,36000.0
2011-11-25 12:25:00,6.93,6.95,6.93,6.95,26400.0,5.8976,5.9146,5.8976,5.9146,26400.0
2011-11-25 12:30:00,6.95,6.95,6.93,6.95,36800.0,5.9146,5.9146,5.8976,5.9146,36800.0
2011-11-25 12:35:00,6.95,6.95,6.93,6.93,41200.0,5.9146,5.9146,5.8976,5.8976,41200.0
2011-11-25 12:40:00,6.93,6.93,6.93,6.93,20800.0,5.8976,5.8976,5.8976,5.8976,20800.0
2011-11-25 12:45:00,6.93,6.94,6.93,6.93,70800.0,5.8976,5.9061,5.8976,5.8976,70800.0
2011-11-25 12:50:00,6.94,6.94,6.92,6.93,97600.0,5.9061,5.9061,5.889,5.8976,97600.0
2011-11-25 12:55:00,6.93,6.93,6.91,6.91,107200.0,5.8976,5.8976,5.8805,5.8805,107200.0
2011-11-28 09:30:00,7.14,7.15,7.1,7.13,57200.0,6.0763,6.0848,6.0422,6.0678,57200.0
2011-11-28 09:35:00,7.13,7.13,7.1,7.13,53600.0,6.0678,6.0678,6.0422,6.0678,53600.0
2011-11-28 09:40:00,7.13,7.13,7.11,7.12,46400.0,6.0678,6.0678,6.0507,6.0592,46400.0
2011-11-28 09:45:00,7.12,7.13,7.11,7.13,32400.0,6.0592,6.0678,6.0507,6.0678,32400.0
2011-11-28 09:50:00,7.13,7.15,7.13,7.14,72800.0,6.0678,6.0848,6.0678,6.0763,72800.0
2011-11-28 09:55:00,7.14,7.15,7.14,7.14,47200.0,6.0763,6.0848,6.0763,6.0763,47200.0
2011-11-28 10:00:00,7.14,7.16,7.14,7.14,38400.0,6.0763,6.0933,6.0763,6.0763,38400.0
2011-11-28 10:05:00,7.14,7.16,7.14,7.16,111200.0,6.0763,6.0933,6.0763,6.0933,111200.0
2011-11-28 10:10:00,7.16,7.16,7.14,7.15,44000.0,6.0933,6.0933,6.0763,6.0848,44000.0
2011-11-28 10:15:00,7.15,7.16,7.15,7.16,28400.0,6.0848,6.0933,6.0848,6.0933,28400.0
2011-11-28 10:20:00,7.16,7.16,7.15,7.15,18400.0,6.0933,6.0933,6.0848,6.0848,18400.0
2011-11-28 10:25:00,7.15,7.16,7.15,7.15,60400.0,6.0848,6.0933,6.0848,6.0848,60400.0
2011-11-28 10:30:00,7.15,7.16,7.15,7.16,137200.0,6.0848,6.0933,6.0848,6.0933,137200.0
2011-11-28 10:35:00,7.16,7.17,7.15,7.15,55600.0,6.0933,6.1018,6.0848,6.0848,55600.0
2011-11-28 10:40:00,7.15,7.17,7.15,7.17,35200.0,6.0848,6.1018,6.0848,6.1018,35200.0
2011-11-28 10:45:00,7.17,7.17,7.17,7.17,25200.0,6.1018,6.1018,6.1018,6.1018,25200.0
2011-11-28 10:50:00,7.17,7.18,7.16,7.18,40000.0,6.1018,6.1103,6.0933,6.1103,40000.0
2011-11-28 10:55:00,7.17,7.18,7.17,7.17,27600.0,6.1018,6.1103,6.1018,6.1018,27600.0
2011-11-28 11:00:00,7.17,7.18,7.17,7.17,35600.0,6.1018,6.1103,6.1018,6.1018,35600.0
2011-11-28 11:05:00,7.17,7.18,7.17,7.18,59600.0,6.1018,6.1103,6.1018,6.1103,59600.0
2011-11-28 11:10:00,7.18,7.19,7.18,7.18,23200.0,6.1103,6.1188,6.1103,6.1103,23200.0
2011-11-28 11:15:00,7.19,7.2,7.18,7.2,37600.0,6.1188,6.1273,6.1103,6.1273,37600.0
2011-11-28 11:20:00,7.2,7.2,7.19,7.19,27200.0,6.1273,6.1273,6.1188,6.1188,27200.0
2011-11-28 11:25:00,7.19,7.2,7.18,7.2,19200.0,6.1188,6.1273,6.1103,6.1273,19200.0
2011-11-28 11:30:00,7.2,7.21,7.2,7.21,47200.0,6.1273,6.1358,6.1273,6.1358,47200.0
2011-11-28 11:35:00,7.2,7.21,7.2,7.2,29600.0,6.1273,6.1358,6.1273,6.1273,29600.0
2011-11-28 11:40:00,7.2,7.21,7.2,7.2,29600.0,6.1273,6.1358,6.1273,6.1273,29600.0
2011-11-28 11:45:00,7.2,7.21,7.2,7.2,24000.0,6.1273,6.1358,6.1273,6.1273,24000.0
2011-11-28 11:50:00,7.2,7.2,7.19,7.2,25200.0,6.1273,6.1273,6.1188,6.1273,25200.0
2011-11-28 11:55:00,7.2,7.2,7.2,7.2,36800.0,6.1273,6.1273,6.1273,6.1273,36800.0
2011-11-28 12:00:00,7.2,7.2,7.2,7.2,16800.0,6.1273,6.1273,6.1273,6.1273,16800.0
2011-11-28 12:05:00,7.2,7.21,7.2,7.2,27600.0,6.1273,6.1358,6.1273,6.1273,27600.0
2011-11-28 12:10:00,7.21,7.21,7.2,7.21,34000.0,6.1358,6.1358,6.1273,6.1358,34000.0
2011-11-28 12:15:00,7.21,7.21,7.21,7.21,15200.0,6.1358,6.1358,6.1358,6.1358,15200.0
2011-11-28 12:20:00,7.21,7.21,7.2,7.21,22400.0,6.1358,6.1358,6.1273,6.1358,22400.0
2011-11-28 12:25:00,7.2,7.2,7.19,7.19,20000.0,6.1273,6.1273,6.1188,6.1188,20000.0
2011-11-28 12:30:00,7.19,7.19,7.18,7.18,32000.0,6.1188,6.1188,6.1103,6.1103,32000.0
2011-11-28 12:35:00,7.18,7.18,7.18,7.18,32400.0,6.1103,6.1103,6.1103,6.1103,32400.0
2011-11-28 12:40:00,7.18,7.18,7.18,7.18,24800.0,6.1103,6.1103,6.1103,6.1103,24800.0
2011-11-28 12:45:00,7.18,7.18,7.18,7.18,13200.0,6.1103,6.1103,6.1103,6.1103,13200.0
2011-11-28 12:50:00,7.18,7.18,7.17,7.18,32800.0,6.1103,6.1103,6.1018,6.1103,32800.0
2011-11-28 12:55:00,7.17,7.18,7.16,7.17,29600.0,6.1018,6.1103,6.0933,6.1018,29600.0
2011-11-28 13:00:00,7.17,7.18,7.17,7.17,36800.0,6.1018,6.1103,6.1018,6.1018,36800.0
2011-11-28 13:05:00,7.17,7.18,7.17,7.18,24800.0,6.1018,6.1103,6.1018,6.1103,24800.0
2011-11-28 13:10:00,7.18,7.18,7.18,7.18,17600.0,6.1103,6.1103,6.1103,6.1103,17600.0
2011-11-28 13:15:00,7.18,7.19,7.18,7.19,27600.0,6.1103,6.1188,6.1103,6.1188,27600.0
2011-11-28 13:20:00,7.19,7.21,7.19,7.2,39200.0,6.1188,6.1358,6.1188,6.1273,39200.0
2011-11-28 13:25:00,7.2,7.2,7.2,7.2,19200.0,6.1273,6.1273,6.1273,6.1273,19200.0
2011-11-28 13:30:00,7.2,7.21,7.19,7.19,27600.0,6.1273,6.1358,6.1188,6.1188,27600.0
2011-11-28 13:35:00,7.19,7.2,7.19,7.19,21200.0,6.1188,6.1273,6.1188,6.1188,21200.0
2011-11-28 13:40:00,7.19,7.2,7.19,7.2,30400.0,6.1188,6.1273,6.1188,6.1273,30400.0
2011-11-28 13:45:00,7.2,7.2,7.2,7.2,16000.0,6.1273,6.1273,6.1273,6.1273,16000.0
2011-11-28 13:50:00,7.2,7.21,7.19,7.2,54800.0,6.1273,6.1358,6.1188,6.1273,54800.0
2011-11-28 13:55:00,7.2,7.2,7.18,7.19,56400.0,6.1273,6.1273,6.1103,6.1188,56400.0
2011-11-28 14:00:00,7.18,7.2,7.18,7.2,32400.0,6.1103,6.1273,6.1103,6.1273,32400.0
2011-11-28 14:05:00,7.19,7.2,7.19,7.2,37200.0,6.1188,6.1273,6.1188,6.1273,37200.0
2011-11-28 14:10:00,7.2,7.21,7.2,7.2,24800.0,6.1273,6.1358,6.1273,6.1273,24800.0
2011-11-28 14:15:00,7.2,7.21,7.2,7.2,23600.0,6.1273,6.1358,6.1273,6.1273,23600.0
2011-11-28 14:20:00,7.2,7.21,7.19,7.19,29200.0,6.1273,6.1358,6.1188,6.1188,29200.0
2011-11-28 14:25:00,7.19,7.2,7.18,7.2,52400.0,6.1188,6.1273,6.1103,6.1273,52400.0
2011-11-28 14:30:00,7.2,7.2,7.19,7.19,25200.0,6.1273,6.1273,6.1188,6.1188,25200.0
2011-11-28 14:35:00,7.19,7.2,7.18,7.19,44400.0,6.1188,6.1273,6.1103,6.1188,44400.0
2011-11-28 14:40:00,7.19,7.2,7.19,7.2,30800.0,6.1188,6.1273,6.1188,6.1273,30800.0
2011-11-28 14:45:00,7.2,7.2,7.18,7.18,32400.0,6.1273,6.1273,6.1103,6.1103,32400.0
2011-11-28 14:50:00,7.18,7.19,7.18,7.18,49200.0,6.1103,6.1188,6.1103,6.1103,49200.0
2011-11-28 14:55:00,7.18,7.18,7.17,7.18,48800.0,6.1103,6.1103,6.1018,6.1103,48800.0
2011-11-28 15:00:00,7.18,7.2,7.18,7.19,70800.0,6.1103,6.1273,6.1103,6.1188,70800.0
2011-11-28 15:05:00,7.19,7.19,7.17,7.18,166000.0,6.1188,6.1188,6.1018,6.1103,166000.0
2011-11-28 15:10:00,7.18,7.18,7.17,7.18,46400.0,6.1103,6.1103,6.1018,6.1103,46400.0
2011-11-28 15:15:00,7.17,7.18,7.16,7.18,181200.0,6.1018,6.1103,6.0933,6.1103,181200.0
2011-11-28 15:20:00,7.18,7.19,7.17,7.18,52000.0,6.1103,6.1188,6.1018,6.1103,52000.0
2011-11-28 15:25:00,7.18,7.18,7.17,7.18,66800.0,6.1103,6.1103,6.1018,6.1103,66800.0
2011-11-28 15:30:00,7.18,7.19,7.17,7.18,158800.0,6.1103,6.1188,6.1018,6.1103,158800.0
2011-11-28 15:35:00,7.18,7.19,7.18,7.18,89200.0,6.1103,6.1188,6.1103,6.1103,89200.0
2011-11-28 15:40:00,7.18,7.18,7.17,7.18,210800.0,6.1103,6.1103,6.1018,6.1103,210800.0
2011-11-28 15:45:00,7.18,7.18,7.16,7.18,414000.0,6.1103,6.1103,6.0933,6.1103,414000.0
2011-11-28 15:50:00,7.18,7.18,7.17,7.17,126800.0,6.1103,6.1103,6.1018,6.1018,126800.0
2011-11-28 15:55:00,7.18,7.2,7.17,7.2,273200.0,6.1103,6.1273,6.1018,6.1273,273200.0
2011-11-29 09:30:00,7.25,7.25,7.21,7.22,112800.0,6.1699,6.1699,6.1358,6.1444,112800.0
2011-11-29 09:35:00,7.23,7.24,7.22,7.24,7200.0,6.1529,6.1614,6.1444,6.1614,7200.0
2011-11-29 09:40:00,7.25,7.28,7.25,7.28,26800.0,6.1699,6.1954,6.1699,6.1954,26800.0
2011-11-29 09:45:00,7.28,7.28,7.25,7.27,48400.0,6.1954,6.1954,6.1699,6.1869,48400.0
2011-11-29 09:50:00,7.28,7.28,7.26,7.27,32000.0,6.1954,6.1954,6.1784,6.1869,32000.0
2011-11-29 09:55:00,7.27,7.27,7.26,7.27,15600.0,6.1869,6.1869,6.1784,6.1869,15600.0
2011-11-29 10:00:00,7.27,7.3,7.27,7.27,170000.0,6.1869,6.2124,6.1869,6.1869,170000.0
2011-11-29 10:05:00,7.27,7.29,7.26,7.29,40400.0,6.1869,6.2039,6.1784,6.2039,40400.0
2011-11-29 10:10:00,7.29,7.31,7.29,7.31,49200.0,6.2039,6.2209,6.2039,6.2209,49200.0
2011-11-29 10:15:00,7.31,7.32,7.3,7.31,35200.0,6.2209,6.2295,6.2124,6.2209,35200.0
2011-11-29 10:20:00,7.31,7.32,7.31,7.31,22400.0,6.2209,6.2295,6.2209,6.2209,22400.0
2011-11-29 10:25:00,7.31,7.32,7.3,7.3,10000.0,6.2209,6.2295,6.2124,6.2124,10000.0
2011-11-29 10:30:00,7.3,7.3,7.28,7.29,36400.0,6.2124,6.2124,6.1954,6.2039,36400.0
2011-11-29 10:35:00,7.29,7.29,7.28,7.29,17600.0,6.2039,6.2039,6.1954,6.2039,17600.0
2011-11-29 10:40:00,7.29,7.29,7.28,7.28,17200.0,6.2039,6.2039,6.1954,6.1954,17200.0
2011-11-29 10:45:00,7.28,7.28,7.26,7.27,67600.0,6.1954,6.1954,6.1784,6.1869,67600.0
2011-11-29 10:50:00,7.27,7.28,7.27,7.27,18000.0,6.1869,6.1954,6.1869,6.1869,18000.0
2011-11-29 10:55:00,7.27,7.27,7.27,7.27,22000.0,6.1869,6.1869,6.1869,6.1869,22000.0
2011-11-29 11:00:00,7.28,7.29,7.26,7.27,25200.0,6.1954,6.2039,6.1784,6.1869,25200.0
2011-11-29 11:05:00,7.27,7.28,7.26,7.27,50000.0,6.1869,6.1954,6.1784,6.1869,50000.0
2011-11-29 11:10:00,7.27,7.28,7.27,7.28,31200.0,6.1869,6.1954,6.1869,6.1954,31200.0
2011-11-29 11:15:00,7.27,7.28,7.27,7.28,26800.0,6.1869,6.1954,6.1869,6.1954,26800.0
2011-11-29 11:20:00,7.28,7.28,7.27,7.27,28000.0,6.1954,6.1954,6.1869,6.1869,28000.0
2011-11-29 11:25:00,7.27,7.29,7.27,7.28,26000.0,6.1869,6.2039,6.1869,6.1954,26000.0
2011-11-29 11:30:00,7.28,7.28,7.27,7.28,24000.0,6.1954,6.1954,6.1869,6.1954,24000.0
2011-11-29 11:35:00,7.28,7.29,7.28,7.28,23200.0,6.1954,6.2039,6.1954,6.1954,23200.0
2011-11-29 11:40:00,7.28,7.29,7.27,7.27,32000.0,6.1954,6.2039,6.1869,6.1869,32000.0
2011-11-29 11:45:00,7.27,7.28,7.27,7.28,21200.0,6.1869,6.1954,6.1869,6.1954,21200.0
2011-11-29 11:50:00,7.28,7.28,7.27,7.27,40800.0,6.1954,6.1954,6.1869,6.1869,40800.0
2011-11-29 11:55:00,7.27,7.27,7.27,7.27,21200.0,6.1869,6.1869,6.1869,6.1869,21200.0
2011-11-29 12:00:00,7.27,7.29,7.27,7.28,36000.0,6.1869,6.2039,6.1869,6.1954,36000.0
2011-11-29 12:05:00,7.28,7.29,7.28,7.29,22000.0,6.1954,6.2039,6.1954,6.2039,22000.0
2011-11-29 12:10:00,7.29,7.29,7.28,7.28,17200.0,6.2039,6.2039,6.1954,6.1954,17200.0
2011-11-29 12:15:00,7.28,7.29,7.27,7.28,27200.0,6.1954,6.2039,6.1869,6.1954,27200.0
2011-11-29 12:20:00,7.28,7.28,7.27,7.27,26400.0,6.1954,6.1954,6.1869,6.1869,26400.0
2011-11-29 12:25:00,7.27,7.28,7.27,7.28,12400.0,6.1869,6.1954,6.1869,6.1954,12400.0
2011-11-29 12:30:00,7.28,7.28,7.27,7.27,24400.0,6.1954,6.1954,6.1869,6.1869,24400.0
2011-11-29 12:35:00,7.27,7.27,7.27,7.27,22400.0,6.1869,6.1869,6.1869,6.1869,22400.0
2011-11-29 12:40:00,7.27,7.27,7.26,7.26,58400.0,6.1869,6.1869,6.1784,6.1784,58400.0
2011-11-29 12:45:00,7.26,7.28,7.26,7.27,34400.0,6.1784,6.1954,6.1784,6.1869,34400.0
2011-11-29 12:50:00,7.27,7.28,7.27,7.28,31600.0,6.1869,6.1954,6.1869,6.1954,31600.0
2011-11-29 12:55:00,7.28,7.28,7.26,7.27,34000.0,6.1954,6.1954,6.1784,6.1869,34000.0
2011-11-29 13:00:00,7.27,7.27,7.26,7.26,26800.0,6.1869,6.1869,6.1784,6.1784,26800.0
2011-11-29 13:05:00,7.26,7.26,7.25,7.26,45200.0,6.1784,6.1784,6.1699,6.1784,45200.0
2011-11-29 13:10:00,7.26,7.27,7.26,7.27,14000.0,6.1784,6.1869,6.1784,6.1869,14000.0
2011-11-29 13:15:00,7.27,7.27,7.26,7.26,88800.0,6.1869,6.1869,6.1784,6.1784,88800.0
2011-11-29 13:20:00,7.26,7.28,7.26,7.26,56000.0,6.1784,6.1954,6.1784,6.1784,56000.0
2011-11-29 13:25:00,7.26,7.27,7.26,7.26,29600.0,6.1784,6.1869,6.1784,6.1784,29600.0
2011-11-29 13:30:00,7.26,7.26,7.25,7.25,38000.0,6.1784,6.1784,6.1699,6.1699,38000.0
2011-11-29 13:35:00,7.25,7.27,7.24,7.26,43200.0,6.1699,6.1869,6.1614,6.1784,43200.0
2011-11-29 13:40:00,7.26,7.26,7.25,7.25,13600.0,6.1784,6.1784,6.1699,6.1699,13600.0
2011-11-29 13:45:00,7.25,7.26,7.25,7.25,37600.0,6.1699,6.1784,6.1699,6.1699,37600.0
2011-11-29 13:50:00,7.25,7.26,7.24,7.24,63200.0,6.1699,6.1784,6.1614,6.1614,63200.0
2011-11-29 13:55:00,7.25,7.25,7.24,7.25,46000.0,6.1699,6.1699,6.1614,6.1699,46000.0
2011-11-29 14:00:00,7.25,7.25,7.24,7.25,52800.0,6.1699,6.1699,6.1614,6.1699,52800.0
2011-11-29 14:05:00,7.25,7.25,7.24,7.24,29200.0,6.1699,6.1699,6.1614,6.1614,29200.0
2011-11-29 14:10:00,7.24,7.24,7.24,7.24,36000.0,6.1614,6.1614,6.1614,6.1614,36000.0
2011-11-29 14:15:00,7.24,7.25,7.24,7.25,32000.0,6.1614,6.1699,6.1614,6.1699,32000.0
2011-11-29 14:20:00,7.25,7.26,7.25,7.26,23600.0,6.1699,6.1784,6.1699,6.1784,23600.0
2011-11-29 14:25:00,7.26,7.26,7.25,7.25,27600.0,6.1784,6.1784,6.1699,6.1699,27600.0
2011-11-29 14:30:00,7.25,7.27,7.25,7.26,29200.0,6.1699,6.1869,6.1699,6.1784,29200.0
2011-11-29 14:35:00,7.27,7.27,7.26,7.26,24400.0,6.1869,6.1869,6.1784,6.1784,24400.0
2011-11-29 14:40:00,7.26,7.27,7.25,7.26,29200.0,6.1784,6.1869,6.1699,6.1784,29200.0
2011-11-29 14:45:00,7.26,7.27,7.26,7.26,34400.0,6.1784,6.1869,6.1784,6.1784,34400.0
2011-11-29 14:50:00,7.26,7.27,7.25,7.26,30000.0,6.1784,6.1869,6.1699,6.1784,30000.0
2011-11-29 14:55:00,7.26,7.27,7.26,7.26,23200.0,6.1784,6.1869,6.1784,6.1784,23200.0
2011-11-29 15:00:00,7.26,7.27,7.26,7.26,27600.0,6.1784,6.1869,6.1784,6.1784,27600.0
2011-11-29 15:05:00,7.26,7.26,7.25,7.26,47200.0,6.1784,6.1784,6.1699,6.1784,47200.0
2011-11-29 15:10:00,7.26,7.28,7.26,7.27,40000.0,6.1784,6.1954,6.1784,6.1869,40000.0
2011-11-29 15:15:00,7.28,7.29,7.28,7.28,70000.0,6.1954,6.2039,6.1954,6.1954,70000.0
2011-11-29 15:20:00,7.28,7.28,7.27,7.28,36000.0,6.1954,6.1954,6.1869,6.1954,36000.0
2011-11-29 15:25:00,7.28,7.28,7.26,7.27,28400.0,6.1954,6.1954,6.1784,6.1869,28400.0
2011-11-29 15:30:00,7.27,7.28,7.27,7.28,31600.0,6.1869,6.1954,6.1869,6.1954,31600.0
2011-11-29 15:35:00,7.28,7.29,7.26,7.27,64800.0,6.1954,6.2039,6.1784,6.1869,64800.0
2011-11-29 15:40:00,7.27,7.28,7.26,7.27,83600.0,6.1869,6.1954,6.1784,6.1869,83600.0
2011-11-29 15:45:00,7.27,7.28,7.26,7.27,105200.0,6.1869,6.1954,6.1784,6.1869,105200.0
2011-11-29 15:50:00,7.27,7.28,7.26,7.27,274800.0,6.1869,6.1954,6.1784,6.1869,274800.0
2011-11-29 15:55:00,7.27,7.27,7.26,7.26,234000.0,6.1869,6.1869,6.1784,6.1784,234000.0
2011-11-30 09:30:00,7.43,7.48,7.43,7.47,186000.0,6.3231,6.3656,6.3231,6.3571,186000.0
2011-11-30 09:35:00,7.47,7.51,7.47,7.51,83600.0,6.3571,6.3911,6.3571,6.3911,83600.0
2011-11-30 09:40:00,7.51,7.55,7.51,7.54,70400.0,6.3911,6.4252,6.3911,6.4167,70400.0
2011-11-30 09:45:00,7.54,7.54,7.52,7.54,39600.0,6.4167,6.4167,6.3997,6.4167,39600.0
2011-11-30 09:50:00,7.53,7.54,7.52,7.52,64000.0,6.4082,6.4167,6.3997,6.3997,64000.0
2011-11-30 09:55:00,7.52,7.53,7.51,7.52,44400.0,6.3997,6.4082,6.3911,6.3997,44400.0
2011-11-30 10:00:00,7.52,7.55,7.51,7.51,82800.0,6.3997,6.4252,6.3911,6.3911,82800.0
2011-11-30 10:05:00,7.51,7.51,7.5,7.5,37200.0,6.3911,6.3911,6.3826,6.3826,37200.0
2011-11-30 10:10:00,7.5,7.53,7.49,7.53,44800.0,6.3826,6.4082,6.3741,6.4082,44800.0
2011-11-30 10:15:00,7.52,7.54,7.52,7.54,36000.0,6.3997,6.4167,6.3997,6.4167,36000.0
2011-11-30 10:20:00,7.54,7.55,7.54,7.55,58800.0,6.4167,6.4252,6.4167,6.4252,58800.0
2011-11-30 10:25:00,7.55,7.55,7.53,7.54,75200.0,6.4252,6.4252,6.4082,6.4167,75200.0
2011-11-30 10:30:00,7.54,7.55,7.54,7.54,33600.0,6.4167,6.4252,6.4167,6.4167,33600.0
2011-11-30 10:35:00,7.54,7.55,7.54,7.55,43600.0,6.4167,6.4252,6.4167,6.4252,43600.0
2011-11-30 10:40:00,7.55,7.55,7.54,7.55,44000.0,6.4252,6.4252,6.4167,6.4252,44000.0
2011-11-30 10:45:00,7.55,7.55,7.54,7.55,33200.0,6.4252,6.4252,6.4167,6.4252,33200.0
2011-11-30 10:50:00,7.55,7.55,7.54,7.55,18400.0,6.4252,6.4252,6.4167,6.4252,18400.0
2011-11-30 10:55:00,7.55,7.55,7.55,7.55,46000.0,6.4252,6.4252,6.4252,6.4252,46000.0
2011-11-30 11:00:00,7.55,7.55,7.53,7.53,25600.0,6.4252,6.4252,6.4082,6.4082,25600.0
2011-11-30 11:05:00,7.53,7.55,7.53,7.54,24400.0,6.4082,6.4252,6.4082,6.4167,24400.0
2011-11-30 11:10:00,7.54,7.54,7.53,7.54,17200.0,6.4167,6.4167,6.4082,6.4167,17200.0
2011-11-30 11:15:00,7.54,7.54,7.53,7.53,18000.0,6.4167,6.4167,6.4082,6.4082,18000.0
2011-11-30 11:20:00,7.53,7.54,7.53,7.54,22400.0,6.4082,6.4167,6.4082,6.4167,22400.0
2011-11-30 11:25:00,7.54,7.56,7.54,7.56,32000.0,6.4167,6.4337,6.4167,6.4337,32000.0
2011-11-30 11:30:00,7.56,7.57,7.56,7.56,42400.0,6.4337,6.4422,6.4337,6.4337,42400.0
2011-11-30 11:35:00,7.56,7.57,7.56,7.56,36800.0,6.4337,6.4422,6.4337,6.4337,36800.0
2011-11-30 11:40:00,7.56,7.57,7.56,7.56,22400.0,6.4337,6.4422,6.4337,6.4337,22400.0
2011-11-30 11:45:00,7.56,7.57,7.56,7.57,16400.0,6.4337,6.4422,6.4337,6.4422,16400.0
2011-11-30 11:50:00,7.57,7.57,7.56,7.56,17600.0,6.4422,6.4422,6.4337,6.4337,17600.0
2011-11-30 11:55:00,7.56,7.57,7.55,7.56,125600.0,6.4337,6.4422,6.4252,6.4337,125600.0
2011-11-30 12:00:00,7.56,7.56,7.54,7.55,235200.0,6.4337,6.4337,6.4167,6.4252,235200.0
2011-11-30 12:05:00,7.56,7.56,7.56,7.56,13200.0,6.4337,6.4337,6.4337,6.4337,13200.0
2011-11-30 12:10:00,7.56,7.56,7.56,7.56,11600.0,6.4337,6.4337,6.4337,6.4337,11600.0
2011-11-30 12:15:00,7.56,7.57,7.55,7.56,19600.0,6.4337,6.4422,6.4252,6.4337,19600.0
2011-11-30 12:20:00,7.56,7.57,7.55,7.56,19200.0,6.4337,6.4422,6.4252,6.4337,19200.0
2011-11-30 12:25:00,7.56,7.56,7.56,7.56,3200.0,6.4337,6.4337,6.4337,6.4337,3200.0
2011-11-30 12:30:00,7.56,7.57,7.56,7.57,23600.0,6.4337,6.4422,6.4337,6.4422,23600.0
2011-11-30 12:35:00,7.57,7.57,7.56,7.56,14000.0,6.4422,6.4422,6.4337,6.4337,14000.0
2011-11-30 12:40:00,7.57,7.57,7.56,7.56,17200.0,6.4422,6.4422,6.4337,6.4337,17200.0
2011-11-30 12:45:00,7.56,7.57,7.56,7.57,14800.0,6.4337,6.4422,6.4337,6.4422,14800.0
2011-11-30 12:50:00,7.57,7.57,7.56,7.57,18800.0,6.4422,6.4422,6.4337,6.4422,18800.0
2011-11-30 12:55:00,7.57,7.57,7.56,7.56,17600.0,6.4422,6.4422,6.4337,6.4337,17600.0
2011-11-30 13:00:00,7.56,7.57,7.56,7.57,10800.0,6.4337,6.4422,6.4337,6.4422,10800.0
2011-11-30 13:05:00,7.57,7.57,7.57,7.57,11600.0,6.4422,6.4422,6.4422,6.4422,11600.0
2011-11-30 13:10:00,7.57,7.57,7.56,7.56,69600.0,6.4422,6.4422,6.4337,6.4337,69600.0
2011-11-30 13:15:00,7.56,7.56,7.55,7.55,11600.0,6.4337,6.4337,6.4252,6.4252,11600.0
2011-11-30 13:20:00,7.55,7.55,7.55,7.55,14000.0,6.4252,6.4252,6.4252,6.4252,14000.0
2011-11-30 13:25:00,7.55,7.55,7.54,7.54,26000.0,6.4252,6.4252,6.4167,6.4167,26000.0
2011-11-30 13:30:00,7.54,7.55,7.54,7.55,14000.0,6.4167,6.4252,6.4167,6.4252,14000.0
2011-11-30 13:35:00,7.55,7.55,7.54,7.54,14400.0,6.4252,6.4252,6.4167,6.4167,14400.0
2011-11-30 13:40:00,7.54,7.54,7.53,7.53,20800.0,6.4167,6.4167,6.4082,6.4082,20800.0
2011-11-30 13:45:00,7.53,7.54,7.53,7.53,17200.0,6.4082,6.4167,6.4082,6.4082,17200.0
2011-11-30 13:50:00,7.53,7.54,7.52,7.53,28000.0,6.4082,6.4167,6.3997,6.4082,28000.0
2011-11-30 13:55:00,7.53,7.54,7.53,7.53,13600.0,6.4082,6.4167,6.4082,6.4082,13600.0
2011-11-30 14:00:00,7.53,7.54,7.52,7.53,22800.0,6.4082,6.4167,6.3997,6.4082,22800.0
2011-11-30 14:05:00,7.53,7.54,7.52,7.52,26000.0,6.4082,6.4167,6.3997,6.3997,26000.0
2011-11-30 14:10:00,7.53,7.53,7.52,7.53,31600.0,6.4082,6.4082,6.3997,6.4082,31600.0
2011-11-30 14:15:00,7.53,7.53,7.52,7.53,21600.0,6.4082,6.4082,6.3997,6.4082,21600.0
2011-11-30 14:20:00,7.53,7.53,7.53,7.53,12000.0,6.4082,6.4082,6.4082,6.4082,12000.0
2011-11-30 14:25:00,7.53,7.53,7.53,7.53,32400.0,6.4082,6.4082,6.4082,6.4082,32400.0
2011-11-30 14:30:00,7.53,7.53,7.53,7.53,26800.0,6.4082,6.4082,6.4082,6.4082,26800.0
2011-11-30 14:35:00,7.53,7.54,7.53,7.53,28000.0,6.4082,6.4167,6.4082,6.4082,28000.0
2011-11-30 14:40:00,7.53,7.53,7.53,7.53,25600.0,6.4082,6.4082,6.4082,6.4082,25600.0
2011-11-30 14:45:00,7.53,7.53,7.51,7.51,33200.0,6.4082,6.4082,6.3911,6.3911,33200.0
2011-11-30 14:50:00,7.51,7.51,7.51,7.51,14400.0,6.3911,6.3911,6.3911,6.3911,14400.0
2011-11-30 14:55:00,7.51,7.51,7.5,7.51,31200.0,6.3911,6.3911,6.3826,6.3911,31200.0
2011-11-30 15:00:00,7.52,7.52,7.51,7.51,24000.0,6.3997,6.3997,6.3911,6.3911,24000.0
2011-11-30 15:05:00,7.51,7.52,7.5,7.52,101200.0,6.3911,6.3997,6.3826,6.3997,101200.0
2011-11-30 15:10:00,7.52,7.53,7.52,7.53,50400.0,6.3997,6.4082,6.3997,6.4082,50400.0
2011-11-30 15:15:00,7.53,7.53,7.53,7.53,20400.0,6.4082,6.4082,6.4082,6.4082,20400.0
2011-11-30 15:20:00,7.53,7.54,7.52,7.52,37600.0,6.4082,6.4167,6.3997,6.3997,37600.0
2011-11-30 15:25:00,7.52,7.54,7.52,7.53,48800.0,6.3997,6.4167,6.3997,6.4082,48800.0
2011-11-30 15:30:00,7.54,7.55,7.53,7.54,53600.0,6.4167,6.4252,6.4082,6.4167,53600.0
2011-11-30 15:35:00,7.54,7.54,7.54,7.54,26000.0,6.4167,6.4167,6.4167,6.4167,26000.0
2011-11-30 15:40:00,7.54,7.56,7.54,7.56,143200.0,6.4167,6.4337,6.4167,6.4337,143200.0
2011-11-30 15:45:00,7.56,7.56,7.54,7.56,176000.0,6.4337,6.4337,6.4167,6.4337,176000.0
2011-11-30 15:50:00,7.56,7.59,7.56,7.58,300800.0,6.4337,6.4592,6.4337,6.4507,300800.0
2011-11-30 15:55:00,7.58,7.61,7.58,7.6,494000.0,6.4507,6.4762,6.4507,6.4677,494000.0
2011-12-01 09:30:00,7.59,7.61,7.58,7.6,44400.0,6.4592,6.4762,6.4507,6.4677,44400.0
2011-12-01 09:35:00,7.61,7.61,7.58,7.6,16000.0,6.4762,6.4762,6.4507,6.4677,16000.0
2011-12-01 09:40:00,7.6,7.61,7.59,7.6,22800.0,6.4677,6.4762,6.4592,6.4677,22800.0
2011-12-01 09:45:00,7.6,7.63,7.6,7.63,28800.0,6.4677,6.4933,6.4677,6.4933,28800.0
2011-12-01 09:50:00,7.63,7.63,7.61,7.61,65600.0,6.4933,6.4933,6.4762,6.4762,65600.0
2011-12-01 09:55:00,7.61,7.63,7.6,7.62,22400.0,6.4762,6.4933,6.4677,6.4848,22400.0
2011-12-01 10:00:00,7.63,7.64,7.61,7.64,107200.0,6.4933,6.5018,6.4762,6.5018,107200.0
2011-12-01 10:05:00,7.64,7.64,7.63,7.64,44800.0,6.5018,6.5018,6.4933,6.5018,44800.0
2011-12-01 10:10:00,7.64,7.64,7.62,7.62,58400.0,6.5018,6.5018,6.4848,6.4848,58400.0
2011-12-01 10:15:00,7.63,7.63,7.61,7.61,91600.0,6.4933,6.4933,6.4762,6.4762,91600.0
2011-12-01 10:20:00,7.61,7.61,7.59,7.6,51600.0,6.4762,6.4762,6.4592,6.4677,51600.0
2011-12-01 10:25:00,7.6,7.61,7.6,7.61,19600.0,6.4677,6.4762,6.4677,6.4762,19600.0
2011-12-01 10:30:00,7.61,7.61,7.6,7.6,28000.0,6.4762,6.4762,6.4677,6.4677,28000.0
2011-12-01 10:35:00,7.6,7.6,7.58,7.59,22000.0,6.4677,6.4677,6.4507,6.4592,22000.0
2011-12-01 10:40:00,7.59,7.59,7.58,7.58,38000.0,6.4592,6.4592,6.4507,6.4507,38000.0
2011-12-01 10:45:00,7.58,7.59,7.58,7.59,40400.0,6.4507,6.4592,6.4507,6.4592,40400.0
2011-12-01 10:50:00,7.59,7.61,7.59,7.6,42000.0,6.4592,6.4762,6.4592,6.4677,42000.0
2011-12-01 10:55:00,7.6,7.6,7.6,7.6,15200.0,6.4677,6.4677,6.4677,6.4677,15200.0
2011-12-01 11:00:00,7.6,7.6,7.59,7.6,54800.0,6.4677,6.4677,6.4592,6.4677,54800.0
2011-12-01 11:05:00,7.6,7.61,7.6,7.6,27200.0,6.4677,6.4762,6.4677,6.4677,27200.0
2011-12-01 11:10:00,7.6,7.6,7.59,7.6,31600.0,6.4677,6.4677,6.4592,6.4677,31600.0
2011-12-01 11:15:00,7.6,7.6,7.59,7.59,51200.0,6.4677,6.4677,6.4592,6.4592,51200.0
2011-12-01 11:20:00,7.59,7.61,7.59,7.61,33200.0,6.4592,6.4762,6.4592,6.4762,33200.0
2011-12-01 11:25:00,7.61,7.61,7.6,7.61,28400.0,6.4762,6.4762,6.4677,6.4762,28400.0
2011-12-01 11:30:00,7.6,7.61,7.59,7.61,54400.0,6.4677,6.4762,6.4592,6.4762,54400.0
2011-12-01 11:35:00,7.61,7.63,7.6,7.63,30800.0,6.4762,6.4933,6.4677,6.4933,30800.0
2011-12-01 11:40:00,7.62,7.63,7.62,7.63,5600.0,6.4848,6.4933,6.4848,6.4933,5600.0
2011-12-01 11:45:00,7.63,7.63,7.62,7.62,18000.0,6.4933,6.4933,6.4848,6.4848,18000.0
2011-12-01 11:50:00,7.63,7.64,7.63,7.64,16800.0,6.4933,6.5018,6.4933,6.5018,16800.0
2011-12-01 11:55:00,7.64,7.64,7.64,7.64,22400.0,6.5018,6.5018,6.5018,6.5018,22400.0
2011-12-01 12:00:00,7.64,7.64,7.63,7.63,8400.0,6.5018,6.5018,6.4933,6.4933,8400.0
2011-12-01 12:05:00,7.64,7.64,7.63,7.64,18800.0,6.5018,6.5018,6.4933,6.5018,18800.0
2011-12-01 12:10:00,7.64,7.64,7.64,7.64,9600.0,6.5018,6.5018,6.5018,6.5018,9600.0
2011-12-01 12:15:00,7.64,7.65,7.64,7.65,24000.0,6.5018,6.5103,6.5018,6.5103,24000.0
2011-12-01 12:20:00,7.65,7.67,7.65,7.66,23200.0,6.5103,6.5273,6.5103,6.5188,23200.0
2011-12-01 12:25:00,7.67,7.67,7.66,7.67,14000.0,6.5273,6.5273,6.5188,6.5273,14000.0
2011-12-01 12:30:00,7.66,7.67,7.66,7.66,19600.0,6.5188,6.5273,6.5188,6.5188,19600.0
2011-12-01 12:35:00,7.66,7.66,7.65,7.65,27600.0,6.5188,6.5188,6.5103,6.5103,27600.0
2011-12-01 12:40:00,7.64,7.65,7.62,7.62,34800.0,6.5018,6.5103,6.4848,6.4848,34800.0
2011-12-01 12:45:00,7.62,7.63,7.62,7.62,18800.0,6.4848,6.4933,6.4848,6.4848,18800.0
2011-12-01 12:50:00,7.62,7.63,7.62,7.63,9200.0,6.4848,6.4933,6.4848,6.4933,9200.0
2011-12-01 12:55:00,7.63,7.63,7.6,7.6,19200.0,6.4933,6.4933,6.4677,6.4677,19200.0
2011-12-01 13:00:00,7.6,7.61,7.6,7.61,16400.0,6.4677,6.4762,6.4677,6.4762,16400.0
2011-12-01 13:05:00,7.61,7.61,7.61,7.61,10800.0,6.4762,6.4762,6.4762,6.4762,10800.0
2011-12-01 13:10:00,7.61,7.62,7.61,7.62,26400.0,6.4762,6.4848,6.4762,6.4848,26400.0
2011-12-01 13:15:00,7.62,7.63,7.62,7.63,20800.0,6.4848,6.4933,6.4848,6.4933,20800.0
2011-12-01 13:20:00,7.63,7.63,7.63,7.63,15600.0,6.4933,6.4933,6.4933,6.4933,15600.0
2011-12-01 13:25:00,7.63,7.64,7.63,7.64,13200.0,6.4933,6.5018,6.4933,6.5018,13200.0
2011-12-01 13:30:00,7.63,7.64,7.62,7.62,102800.0,6.4933,6.5018,6.4848,6.4848,102800.0
2011-12-01 13:35:00,7.62,7.62,7.61,7.62,24000.0,6.4848,6.4848,6.4762,6.4848,24000.0
2011-12-01 13:40:00,7.62,7.64,7.62,7.63,21200.0,6.4848,6.5018,6.4848,6.4933,21200.0
2011-12-01 13:45:00,7.63,7.64,7.63,7.64,21600.0,6.4933,6.5018,6.4933,6.5018,21600.0
2011-12-01 13:50:00,7.64,7.64,7.63,7.63,13200.0,6.5018,6.5018,6.4933,6.4933,13200.0
2011-12-01 13:55:00,7.63,7.64,7.63,7.64,6800.0,6.4933,6.5018,6.4933,6.5018,6800.0
2011-12-01 14:00:00,7.64,7.64,7.62,7.62,19600.0,6.5018,6.5018,6.4848,6.4848,19600.0
2011-12-01 14:05:00,7.63,7.63,7.62,7.63,21600.0,6.4933,6.4933,6.4848,6.4933,21600.0
2011-12-01 14:10:00,7.63,7.63,7.63,7.63,17600.0,6.4933,6.4933,6.4933,6.4933,17600.0
2011-12-01 14:15:00,7.63,7.63,7.62,7.62,26400.0,6.4933,6.4933,6.4848,6.4848,26400.0
2011-12-01 14:20:00,7.62,7.63,7.62,7.63,18800.0,6.4848,6.4933,6.4848,6.4933,18800.0
2011-12-01 14:25:00,7.63,7.63,7.63,7.63,11200.0,6.4933,6.4933,6.4933,6.4933,11200.0
2011-12-01 14:30:00,7.63,7.63,7.62,7.62,20000.0,6.4933,6.4933,6.4848,6.4848,20000.0
2011-12-01 14:35:00,7.63,7.63,7.63,7.63,7600.0,6.4933,6.4933,6.4933,6.4933,7600.0
2011-12-01 14:40:00,7.63,7.63,7.63,7.63,52000.0,6.4933,6.4933,6.4933,6.4933,52000.0
2011-12-01 14:45:00,7.63,7.64,7.63,7.63,77600.0,6.4933,6.5018,6.4933,6.4933,77600.0
2011-12-01 14:50:00,7.63,7.64,7.63,7.64,29600.0,6.4933,6.5018,6.4933,6.5018,29600.0
2011-12-01 14:55:00,7.63,7.64,7.62,7.63,37200.0,6.4933,6.5018,6.4848,6.4933,37200.0
2011-12-01 15:00:00,7.63,7.63,7.62,7.63,28400.0,6.4933,6.4933,6.4848,6.4933,28400.0
2011-12-01 15:05:00,7.63,7.63,7.61,7.61,37600.0,6.4933,6.4933,6.4762,6.4762,37600.0
2011-12-01 15:10:00,7.6,7.62,7.6,7.61,32000.0,6.4677,6.4848,6.4677,6.4762,32000.0
2011-12-01 15:15:00,7.62,7.62,7.61,7.61,38800.0,6.4848,6.4848,6.4762,6.4762,38800.0
2011-12-01 15:20:00,7.61,7.61,7.6,7.61,51200.0,6.4762,6.4762,6.4677,6.4762,51200.0
2011-12-01 15:25:00,7.61,7.62,7.61,7.61,48000.0,6.4762,6.4848,6.4762,6.4762,48000.0
2011-12-01 15:30:00,7.61,7.61,7.6,7.6,37200.0,6.4762,6.4762,6.4677,6.4677,37200.0
2011-12-01 15:35:00,7.6,7.61,7.6,7.6,68400.0,6.4677,6.4762,6.4677,6.4677,68400.0
2011-12-01 15:40:00,7.6,7.6,7.59,7.59,70800.0,6.4677,6.4677,6.4592,6.4592,70800.0
2011-12-01 15:45:00,7.59,7.59,7.58,7.59,95600.0,6.4592,6.4592,6.4507,6.4592,95600.0
2011-12-01 15:50:00,7.58,7.59,7.57,7.57,233600.0,6.4507,6.4592,6.4422,6.4422,233600.0
2011-12-01 15:55:00,7.57,7.57,7.55,7.56,384800.0,6.4422,6.4422,6.4252,6.4337,384800.0
2011-12-02 09:30:00,7.63,7.69,7.63,7.67,74800.0,6.4933,6.5443,6.4933,6.5273,74800.0
2011-12-02 09:35:00,7.67,7.72,7.66,7.71,252000.0,6.5273,6.5699,6.5188,6.5614,252000.0
2011-12-02 09:40:00,7.71,7.71,7.7,7.7,53200.0,6.5614,6.5614,6.5528,6.5528,53200.0
2011-12-02 09:45:00,7.68,7.7,7.68,7.68,32400.0,6.5358,6.5528,6.5358,6.5358,32400.0
2011-12-02 09:50:00,7.68,7.69,7.67,7.68,22800.0,6.5358,6.5443,6.5273,6.5358,22800.0
2011-12-02 09:55:00,7.68,7.69,7.68,7.68,48000.0,6.5358,6.5443,6.5358,6.5358,48000.0
2011-12-02 10:00:00,7.68,7.69,7.67,7.68,70800.0,6.5358,6.5443,6.5273,6.5358,70800.0
2011-12-02 10:05:00,7.68,7.69,7.67,7.67,73600.0,6.5358,6.5443,6.5273,6.5273,73600.0
2011-12-02 10:10:00,7.66,7.68,7.66,7.68,44800.0,6.5188,6.5358,6.5188,6.5358,44800.0
2011-12-02 10:15:00,7.68,7.68,7.68,7.68,24000.0,6.5358,6.5358,6.5358,6.5358,24000.0
2011-12-02 10:20:00,7.68,7.69,7.68,7.68,16400.0,6.5358,6.5443,6.5358,6.5358,16400.0
2011-12-02 10:25:00,7.68,7.68,7.67,7.67,121600.0,6.5358,6.5358,6.5273,6.5273,121600.0
2011-12-02 10:30:00,7.67,7.67,7.65,7.65,248400.0,6.5273,6.5273,6.5103,6.5103,248400.0
2011-12-02 10:35:00,7.65,7.66,7.65,7.65,20000.0,6.5103,6.5188,6.5103,6.5103,20000.0
2011-12-02 10:40:00,7.65,7.65,7.64,7.64,11200.0,6.5103,6.5103,6.5018,6.5018,11200.0
2011-12-02 10:45:00,7.64,7.64,7.64,7.64,52400.0,6.5018,6.5018,6.5018,6.5018,52400.0
2011-12-02 10:50:00,7.64,7.65,7.63,7.65,40000.0,6.5018,6.5103,6.4933,6.5103,40000.0
2011-12-02 10:55:00,7.65,7.65,7.65,7.65,13600.0,6.5103,6.5103,6.5103,6.5103,13600.0
2011-12-02 11:00:00,7.64,7.65,7.64,7.64,67200.0,6.5018,6.5103,6.5018,6.5018,67200.0
2011-12-02 11:05:00,7.64,7.64,7.63,7.64,17200.0,6.5018,6.5018,6.4933,6.5018,17200.0
2011-12-02 11:10:00,7.64,7.64,7.63,7.63,29200.0,6.5018,6.5018,6.4933,6.4933,29200.0
2011-12-02 11:15:00,7.63,7.65,7.63,7.64,20800.0,6.4933,6.5103,6.4933,6.5018,20800.0
2011-12-02 11:20:00,7.64,7.65,7.64,7.64,15200.0,6.5018,6.5103,6.5018,6.5018,15200.0
2011-12-02 11:25:00,7.64,7.65,7.64,7.65,22400.0,6.5018,6.5103,6.5018,6.5103,22400.0
2011-12-02 11:30:00,7.65,7.65,7.63,7.63,45600.0,6.5103,6.5103,6.4933,6.4933,45600.0
2011-12-02 11:35:00,7.63,7.63,7.62,7.63,30000.0,6.4933,6.4933,6.4848,6.4933,30000.0
2011-12-02 11:40:00,7.63,7.63,7.61,7.61,57200.0,6.4933,6.4933,6.4762,6.4762,57200.0
2011-12-02 11:45:00,7.61,7.62,7.59,7.59,64000.0,6.4762,6.4848,6.4592,6.4592,64000.0
2011-12-02 11:50:00,7.59,7.62,7.59,7.62,24800.0,6.4592,6.4848,6.4592,6.4848,24800.0
2011-12-02 11:55:00,7.62,7.63,7.62,7.62,26000.0,6.4848,6.4933,6.4848,6.4848,26000.0
2011-12-02 12:00:00,7.62,7.62,7.6,7.6,21200.0,6.4848,6.4848,6.4677,6.4677,21200.0
2011-12-02 12:05:00,7.61,7.62,7.61,7.61,22400.0,6.4762,6.4848,6.4762,6.4762,22400.0
2011-12-02 12:10:00,7.61,7.62,7.61,7.61,11600.0,6.4762,6.4848,6.4762,6.4762,11600.0
2011-12-02 12:15:00,7.61,7.61,7.6,7.61,20800.0,6.4762,6.4762,6.4677,6.4762,20800.0
2011-12-02 12:20:00,7.61,7.63,7.61,7.63,18800.0,6.4762,6.4933,6.4762,6.4933,18800.0
2011-12-02 12:25:00,7.63,7.63,7.61,7.61,26800.0,6.4933,6.4933,6.4762,6.4762,26800.0
2011-12-02 12:30:00,7.61,7.62,7.61,7.62,34000.0,6.4762,6.4848,6.4762,6.4848,34000.0
2011-12-02 12:35:00,7.62,7.62,7.6,7.61,20000.0,6.4848,6.4848,6.4677,6.4762,20000.0
2011-12-02 12:40:00,7.62,7.62,7.6,7.6,21600.0,6.4848,6.4848,6.4677,6.4677,21600.0
2011-12-02 12:45:00,7.6,7.62,7.6,7.62,14800.0,6.4677,6.4848,6.4677,6.4848,14800.0
2011-12-02 12:50:00,7.62,7.63,7.62,7.63,22800.0,6.4848,6.4933,6.4848,6.4933,22800.0
2011-12-02 12:55:00,7.63,7.63,7.62,7.62,15200.0,6.4933,6.4933,6.4848,6.4848,15200.0
2011-12-02 13:00:00,7.62,7.62,7.61,7.61,24400.0,6.4848,6.4848,6.4762,6.4762,24400.0
2011-12-02 13:05:00,7.61,7.61,7.59,7.6,22000.0,6.4762,6.4762,6.4592,6.4677,22000.0
2011-12-02 13:10:00,7.6,7.6,7.59,7.59,14800.0,6.4677,6.4677,6.4592,6.4592,14800.0
2011-12-02 13:15:00,7.59,7.6,7.58,7.6,18000.0,6.4592,6.4677,6.4507,6.4677,18000.0
2011-12-02 13:20:00,7.6,7.61,7.6,7.6,22000.0,6.4677,6.4762,6.4677,6.4677,22000.0
2011-12-02 13:25:00,7.61,7.61,7.61,7.61,9200.0,6.4762,6.4762,6.4762,6.4762,9200.0
2011-12-02 13:30:00,7.6,7.6,7.6,7.6,14800.0,6.4677,6.4677,6.4677,6.4677,14800.0
2011-12-02 13:35:00,7.6,7.61,7.6,7.6,14800.0,6.4677,6.4762,6.4677,6.4677,14800.0
2011-12-02 13:40:00,7.6,7.61,7.6,7.6,23600.0,6.4677,6.4762,6.4677,6.4677,23600.0
2011-12-02 13:45:00,7.6,7.62,7.6,7.61,21600.0,6.4677,6.4848,6.4677,6.4762,21600.0
2011-12-02 13:50:00,7.61,7.61,7.59,7.6,23200.0,6.4762,6.4762,6.4592,6.4677,23200.0
2011-12-02 13:55:00,7.6,7.61,7.6,7.6,41200.0,6.4677,6.4762,6.4677,6.4677,41200.0
2011-12-02 14:00:00,7.6,7.6,7.58,7.58,30800.0,6.4677,6.4677,6.4507,6.4507,30800.0
2011-12-02 14:05:00,7.58,7.59,7.57,7.59,62000.0,6.4507,6.4592,6.4422,6.4592,62000.0
2011-12-02 14:10:00,7.59,7.59,7.58,7.59,33200.0,6.4592,6.4592,6.4507,6.4592,33200.0
2011-12-02 14:15:00,7.59,7.59,7.58,7.59,26000.0,6.4592,6.4592,6.4507,6.4592,26000.0
2011-12-02 14:20:00,7.59,7.61,7.59,7.6,47200.0,6.4592,6.4762,6.4592,6.4677,47200.0
2011-12-02 14:25:00,7.61,7.61,7.59,7.59,32800.0,6.4762,6.4762,6.4592,6.4592,32800.0
2011-12-02 14:30:00,7.59,7.6,7.59,7.59,27600.0,6.4592,6.4677,6.4592,6.4592,27600.0
2011-12-02 14:35:00,7.59,7.59,7.58,7.59,25200.0,6.4592,6.4592,6.4507,6.4592,25200.0
2011-12-02 14:40:00,7.59,7.6,7.59,7.59,35200.0,6.4592,6.4677,6.4592,6.4592,35200.0
2011-12-02 14:45:00,7.59,7.6,7.59,7.6,28000.0,6.4592,6.4677,6.4592,6.4677,28000.0
2011-12-02 14:50:00,7.6,7.6,7.59,7.59,26400.0,6.4677,6.4677,6.4592,6.4592,26400.0
2011-12-02 14:55:00,7.59,7.6,7.58,7.58,40400.0,6.4592,6.4677,6.4507,6.4507,40400.0
2011-12-02 15:00:00,7.58,7.6,7.58,7.59,30400.0,6.4507,6.4677,6.4507,6.4592,30400.0
2011-12-02 15:05:00,7.59,7.6,7.59,7.59,36400.0,6.4592,6.4677,6.4592,6.4592,36400.0
2011-12-02 15:10:00,7.59,7.6,7.59,7.6,18400.0,6.4592,6.4677,6.4592,6.4677,18400.0
2011-12-02 15:15:00,7.6,7.6,7.59,7.59,29600.0,6.4677,6.4677,6.4592,6.4592,29600.0
2011-12-02 15:20:00,7.59,7.59,7.59,7.59,22400.0,6.4592,6.4592,6.4592,6.4592,22400.0
2011-12-02 15:25:00,7.59,7.6,7.59,7.59,42000.0,6.4592,6.4677,6.4592,6.4592,42000.0
2011-12-02 15:30:00,7.59,7.6,7.59,7.59,34800.0,6.4592,6.4677,6.4592,6.4592,34800.0
2011-12-02 15:35:00,7.59,7.6,7.59,7.6,45600.0,6.4592,6.4677,6.4592,6.4677,45600.0
2011-12-02 15:40:00,7.6,7.6,7.58,7.58,60400.0,6.4677,6.4677,6.4507,6.4507,60400.0
2011-12-02 15:45:00,7.58,7.59,7.57,7.58,65200.0,6.4507,6.4592,6.4422,6.4507,65200.0
2011-12-02 15:50:00,7.58,7.59,7.57,7.59,76000.0,6.4507,6.4592,6.4422,6.4592,76000.0
2011-12-02 15:55:00,7.59,7.6,7.58,7.59,154400.0,6.4592,6.4677,6.4507,6.4592,154400.0
2011-12-05 09:30:00,7.69,7.73,7.64,7.65,60800.0,6.5443,6.5784,6.5018,6.5103,60800.0
2011-12-05 09:35:00,7.65,7.67,7.64,7.64,34000.0,6.5103,6.5273,6.5018,6.5018,34000.0
2011-12-05 09:40:00,7.64,7.65,7.63,7.65,31600.0,6.5018,6.5103,6.4933,6.5103,31600.0
2011-12-05 09:45:00,7.64,7.64,7.63,7.64,29600.0,6.5018,6.5018,6.4933,6.5018,29600.0
2011-12-05 09:50:00,7.64,7.66,7.64,7.66,28000.0,6.5018,6.5188,6.5018,6.5188,28000.0
2011-12-05 09:55:00,7.66,7.66,7.65,7.66,90800.0,6.5188,6.5188,6.5103,6.5188,90800.0
2011-12-05 10:00:00,7.66,7.66,7.63,7.65,89200.0,6.5188,6.5188,6.4933,6.5103,89200.0
2011-12-05 10:05:00,7.65,7.66,7.64,7.66,34400.0,6.5103,6.5188,6.5018,6.5188,34400.0
2011-12-05 10:10:00,7.66,7.67,7.66,7.66,23200.0,6.5188,6.5273,6.5188,6.5188,23200.0
2011-12-05 10:15:00,7.66,7.67,7.65,7.66,26800.0,6.5188,6.5273,6.5103,6.5188,26800.0
2011-12-05 10:20:00,7.65,7.66,7.65,7.66,40800.0,6.5103,6.5188,6.5103,6.5188,40800.0
2011-12-05 10:25:00,7.66,7.66,7.66,7.66,65200.0,6.5188,6.5188,6.5188,6.5188,65200.0
2011-12-05 10:30:00,7.66,7.67,7.66,7.67,10000.0,6.5188,6.5273,6.5188,6.5273,10000.0
2011-12-05 10:35:00,7.67,7.68,7.67,7.67,16400.0,6.5273,6.5358,6.5273,6.5273,16400.0
2011-12-05 10:40:00,7.67,7.68,7.67,7.68,12800.0,6.5273,6.5358,6.5273,6.5358,12800.0
2011-12-05 10:45:00,7.68,7.68,7.67,7.68,16800.0,6.5358,6.5358,6.5273,6.5358,16800.0
2011-12-05 10:50:00,7.68,7.68,7.68,7.68,10400.0,6.5358,6.5358,6.5358,6.5358,10400.0
2011-12-05 10:55:00,7.68,7.68,7.67,7.68,6000.0,6.5358,6.5358,6.5273,6.5358,6000.0
2011-12-05 11:00:00,7.68,7.68,7.68,7.68,16000.0,6.5358,6.5358,6.5358,6.5358,16000.0
2011-12-05 11:05:00,7.68,7.69,7.68,7.69,14000.0,6.5358,6.5443,6.5358,6.5443,14000.0
2011-12-05 11:10:00,7.69,7.7,7.68,7.7,13200.0,6.5443,6.5528,6.5358,6.5528,13200.0
2011-12-05 11:15:00,7.7,7.7,7.68,7.69,20000.0,6.5528,6.5528,6.5358,6.5443,20000.0
2011-12-05 11:20:00,7.69,7.69,7.68,7.68,25200.0,6.5443,6.5443,6.5358,6.5358,25200.0
2011-12-05 11:25:00,7.68,7.69,7.68,7.69,22400.0,6.5358,6.5443,6.5358,6.5443,22400.0
2011-12-05 11:30:00,7.69,7.69,7.68,7.68,30000.0,6.5443,6.5443,6.5358,6.5358,30000.0
2011-12-05 11:35:00,7.68,7.69,7.68,7.69,18400.0,6.5358,6.5443,6.5358,6.5443,18400.0
2011-12-05 11:40:00,7.69,7.69,7.69,7.69,20400.0,6.5443,6.5443,6.5443,6.5443,20400.0
2011-12-05 11:45:00,7.69,7.69,7.69,7.69,18400.0,6.5443,6.5443,6.5443,6.5443,18400.0
2011-12-05 11:50:00,7.69,7.69,7.68,7.69,12400.0,6.5443,6.5443,6.5358,6.5443,12400.0
2011-12-05 11:55:00,7.69,7.69,7.68,7.69,22800.0,6.5443,6.5443,6.5358,6.5443,22800.0
2011-12-05 12:00:00,7.69,7.7,7.69,7.69,55200.0,6.5443,6.5528,6.5443,6.5443,55200.0
2011-12-05 12:05:00,7.69,7.71,7.69,7.71,23200.0,6.5443,6.5614,6.5443,6.5614,23200.0
2011-12-05 12:10:00,7.7,7.7,7.7,7.7,7600.0,6.5528,6.5528,6.5528,6.5528,7600.0
2011-12-05 12:15:00,7.7,7.7,7.7,7.7,4000.0,6.5528,6.5528,6.5528,6.5528,4000.0
2011-12-05 12:20:00,7.7,7.7,7.7,7.7,18000.0,6.5528,6.5528,6.5528,6.5528,18000.0
2011-12-05 12:25:00,7.7,7.7,7.7,7.7,7600.0,6.5528,6.5528,6.5528,6.5528,7600.0
2011-12-05 12:30:00,7.7,7.71,7.7,7.71,14800.0,6.5528,6.5614,6.5528,6.5614,14800.0
2011-12-05 12:35:00,7.71,7.71,7.7,7.7,6800.0,6.5614,6.5614,6.5528,6.5528,6800.0
2011-12-05 12:40:00,7.7,7.7,7.7,7.7,8800.0,6.5528,6.5528,6.5528,6.5528,8800.0
2011-12-05 12:45:00,7.7,7.71,7.7,7.71,23200.0,6.5528,6.5614,6.5528,6.5614,23200.0
2011-12-05 12:50:00,7.71,7.71,7.71,7.71,15200.0,6.5614,6.5614,6.5614,6.5614,15200.0
2011-12-05 12:55:00,7.71,7.71,7.7,7.7,10400.0,6.5614,6.5614,6.5528,6.5528,10400.0
2011-12-05 13:00:00,7.7,7.71,7.7,7.7,14800.0,6.5528,6.5614,6.5528,6.5528,14800.0
2011-12-05 13:05:00,7.7,7.7,7.7,7.7,6000.0,6.5528,6.5528,6.5528,6.5528,6000.0
2011-12-05 13:10:00,7.7,7.7,7.7,7.7,5600.0,6.5528,6.5528,6.5528,6.5528,5600.0
2011-12-05 13:15:00,7.7,7.7,7.7,7.7,4400.0,6.5528,6.5528,6.5528,6.5528,4400.0
2011-12-05 13:20:00,7.7,7.7,7.7,7.7,6000.0,6.5528,6.5528,6.5528,6.5528,6000.0
2011-12-05 13:25:00,7.7,7.7,7.69,7.7,22400.0,6.5528,6.5528,6.5443,6.5528,22400.0
2011-12-05 13:30:00,7.7,7.7,7.69,7.7,10800.0,6.5528,6.5528,6.5443,6.5528,10800.0
2011-12-05 13:35:00,7.7,7.71,7.7,7.7,26000.0,6.5528,6.5614,6.5528,6.5528,26000.0
2011-12-05 13:40:00,7.7,7.7,7.67,7.68,55200.0,6.5528,6.5528,6.5273,6.5358,55200.0
2011-12-05 13:45:00,7.68,7.69,7.66,7.66,75200.0,6.5358,6.5443,6.5188,6.5188,75200.0
2011-12-05 13:50:00,7.66,7.67,7.66,7.67,46000.0,6.5188,6.5273,6.5188,6.5273,46000.0
2011-12-05 13:55:00,7.67,7.68,7.66,7.67,44400.0,6.5273,6.5358,6.5188,6.5273,44400.0
2011-12-05 14:00:00,7.67,7.67,7.66,7.66,41600.0,6.5273,6.5273,6.5188,6.5188,41600.0
2011-12-05 14:05:00,7.66,7.66,7.64,7.65,48800.0,6.5188,6.5188,6.5018,6.5103,48800.0
2011-12-05 14:10:00,7.65,7.66,7.65,7.65,44000.0,6.5103,6.5188,6.5103,6.5103,44000.0
2011-12-05 14:15:00,7.65,7.66,7.64,7.65,40800.0,6.5103,6.5188,6.5018,6.5103,40800.0
2011-12-05 14:20:00,7.66,7.66,7.65,7.65,20000.0,6.5188,6.5188,6.5103,6.5103,20000.0
2011-12-05 14:25:00,7.65,7.66,7.64,7.65,44800.0,6.5103,6.5188,6.5018,6.5103,44800.0
2011-12-05 14:30:00,7.65,7.65,7.64,7.64,34400.0,6.5103,6.5103,6.5018,6.5018,34400.0
2011-12-05 14:35:00,7.64,7.65,7.64,7.65,30400.0,6.5018,6.5103,6.5018,6.5103,30400.0
2011-12-05 14:40:00,7.66,7.66,7.64,7.64,20400.0,6.5188,6.5188,6.5018,6.5018,20400.0
2011-12-05 14:45:00,7.65,7.65,7.64,7.65,22000.0,6.5103,6.5103,6.5018,6.5103,22000.0
2011-12-05 14:50:00,7.65,7.65,7.65,7.65,18800.0,6.5103,6.5103,6.5103,6.5103,18800.0
2011-12-05 14:55:00,7.65,7.66,7.65,7.66,30400.0,6.5103,6.5188,6.5103,6.5188,30400.0
2011-12-05 15:00:00,7.66,7.66,7.65,7.66,47600.0,6.5188,6.5188,6.5103,6.5188,47600.0
2011-12-05 15:05:00,7.66,7.67,7.63,7.64,153200.0,6.5188,6.5273,6.4933,6.5018,153200.0
2011-12-05 15:10:00,7.64,7.64,7.63,7.63,43200.0,6.5018,6.5018,6.4933,6.4933,43200.0
2011-12-05 15:15:00,7.63,7.63,7.61,7.63,95200.0,6.4933,6.4933,6.4762,6.4933,95200.0
2011-12-05 15:20:00,7.62,7.64,7.62,7.63,70000.0,6.4848,6.5018,6.4848,6.4933,70000.0
2011-12-05 15:25:00,7.63,7.63,7.61,7.62,60800.0,6.4933,6.4933,6.4762,6.4848,60800.0
2011-12-05 15:30:00,7.62,7.64,7.61,7.63,74000.0,6.4848,6.5018,6.4762,6.4933,74000.0
2011-12-05 15:35:00,7.63,7.63,7.62,7.62,37600.0,6.4933,6.4933,6.4848,6.4848,37600.0
2011-12-05 15:40:00,7.62,7.63,7.61,7.63,70800.0,6.4848,6.4933,6.4762,6.4933,70800.0
2011-12-05 15:45:00,7.62,7.64,7.62,7.63,164000.0,6.4848,6.5018,6.4848,6.4933,164000.0
2011-12-05 15:50:00,7.63,7.65,7.63,7.65,158400.0,6.4933,6.5103,6.4933,6.5103,158400.0
2011-12-05 15:55:00,7.64,7.65,7.63,7.64,163600.0,6.5018,6.5103,6.4933,6.5018,163600.0
2011-12-06 09:30:00,7.66,7.68,7.64,7.65,17200.0,6.5188,6.5358,6.5018,6.5103,17200.0
2011-12-06 09:35:00,7.65,7.67,7.65,7.66,10000.0,6.5103,6.5273,6.5103,6.5188,10000.0
2011-12-06 09:40:00,7.66,7.66,7.64,7.64,17600.0,6.5188,6.5188,6.5018,6.5018,17600.0
2011-12-06 09:45:00,7.64,7.65,7.62,7.62,20000.0,6.5018,6.5103,6.4848,6.4848,20000.0
2011-12-06 09:50:00,7.62,7.63,7.61,7.63,16800.0,6.4848,6.4933,6.4762,6.4933,16800.0
2011-12-06 09:55:00,7.63,7.64,7.63,7.64,13200.0,6.4933,6.5018,6.4933,6.5018,13200.0
2011-12-06 10:00:00,7.64,7.65,7.64,7.65,24000.0,6.5018,6.5103,6.5018,6.5103,24000.0
2011-12-06 10:05:00,7.64,7.65,7.63,7.64,15600.0,6.5018,6.5103,6.4933,6.5018,15600.0
2011-12-06 10:10:00,7.64,7.64,7.63,7.64,46400.0,6.5018,6.5018,6.4933,6.5018,46400.0
2011-12-06 10:15:00,7.64,7.65,7.64,7.64,27600.0,6.5018,6.5103,6.5018,6.5018,27600.0
2011-12-06 10:20:00,7.64,7.66,7.63,7.65,46400.0,6.5018,6.5188,6.4933,6.5103,46400.0
2011-12-06 10:25:00,7.65,7.65,7.65,7.65,28000.0,6.5103,6.5103,6.5103,6.5103,28000.0
2011-12-06 10:30:00,7.65,7.66,7.64,7.65,67600.0,6.5103,6.5188,6.5018,6.5103,67600.0
2011-12-06 10:35:00,7.65,7.65,7.64,7.65,21200.0,6.5103,6.5103,6.5018,6.5103,21200.0
2011-12-06 10:40:00,7.65,7.65,7.63,7.64,18000.0,6.5103,6.5103,6.4933,6.5018,18000.0
2011-12-06 10:45:00,7.64,7.65,7.64,7.65,31200.0,6.5018,6.5103,6.5018,6.5103,31200.0
2011-12-06 10:50:00,7.65,7.65,7.64,7.64,52400.0,6.5103,6.5103,6.5018,6.5018,52400.0
2011-12-06 10:55:00,7.64,7.65,7.64,7.65,21600.0,6.5018,6.5103,6.5018,6.5103,21600.0
2011-12-06 11:00:00,7.64,7.65,7.64,7.64,20400.0,6.5018,6.5103,6.5018,6.5018,20400.0
2011-12-06 11:05:00,7.64,7.65,7.63,7.64,30000.0,6.5018,6.5103,6.4933,6.5018,30000.0
2011-12-06 11:10:00,7.64,7.65,7.64,7.65,23200.0,6.5018,6.5103,6.5018,6.5103,23200.0
2011-12-06 11:15:00,7.65,7.65,7.64,7.64,18000.0,6.5103,6.5103,6.5018,6.5018,18000.0
2011-12-06 11:20:00,7.64,7.65,7.64,7.65,23600.0,6.5018,6.5103,6.5018,6.5103,23600.0
2011-12-06 11:25:00,7.65,7.65,7.64,7.65,14800.0,6.5103,6.5103,6.5018,6.5103,14800.0
2011-12-06 11:30:00,7.64,7.65,7.63,7.63,38000.0,6.5018,6.5103,6.4933,6.4933,38000.0
2011-12-06 11:35:00,7.63,7.63,7.62,7.63,27600.0,6.4933,6.4933,6.4848,6.4933,27600.0
2011-12-06 11:40:00,7.63,7.63,7.63,7.63,18000.0,6.4933,6.4933,6.4933,6.4933,18000.0
2011-12-06 11:45:00,7.63,7.63,7.62,7.63,28800.0,6.4933,6.4933,6.4848,6.4933,28800.0
2011-12-06 11:50:00,7.63,7.63,7.63,7.63,17200.0,6.4933,6.4933,6.4933,6.4933,17200.0
2011-12-06 11:55:00,7.64,7.65,7.64,7.65,28400.0,6.5018,6.5103,6.5018,6.5103,28400.0
2011-12-06 12:00:00,7.64,7.64,7.63,7.63,28800.0,6.5018,6.5018,6.4933,6.4933,28800.0
2011-12-06 12:05:00,7.63,7.63,7.63,7.63,15200.0,6.4933,6.4933,6.4933,6.4933,15200.0
2011-12-06 12:10:00,7.63,7.64,7.63,7.64,13600.0,6.4933,6.5018,6.4933,6.5018,13600.0
2011-12-06 12:15:00,7.64,7.64,7.63,7.63,17200.0,6.5018,6.5018,6.4933,6.4933,17200.0
2011-12-06 12:20:00,7.63,7.64,7.62,7.63,24400.0,6.4933,6.5018,6.4848,6.4933,24400.0
2011-12-06 12:25:00,7.62,7.62,7.62,7.62,12800.0,6.4848,6.4848,6.4848,6.4848,12800.0
2011-12-06 12:30:00,7.62,7.62,7.62,7.62,10800.0,6.4848,6.4848,6.4848,6.4848,10800.0
2011-12-06 12:35:00,7.62,7.63,7.62,7.63,8800.0,6.4848,6.4933,6.4848,6.4933,8800.0
2011-12-06 12:40:00,7.63,7.63,7.62,7.62,11600.0,6.4933,6.4933,6.4848,6.4848,11600.0
2011-12-06 12:45:00,7.62,7.63,7.62,7.62,8400.0,6.4848,6.4933,6.4848,6.4848,8400.0
2011-12-06 12:50:00,7.62,7.62,7.62,7.62,12400.0,6.4848,6.4848,6.4848,6.4848,12400.0
2011-12-06 12:55:00,7.62,7.62,7.62,7.62,5600.0,6.4848,6.4848,6.4848,6.4848,5600.0
2011-12-06 13:00:00,7.62,7.63,7.62,7.63,10800.0,6.4848,6.4933,6.4848,6.4933,10800.0
2011-12-06 13:05:00,7.63,7.63,7.63,7.63,12000.0,6.4933,6.4933,6.4933,6.4933,12000.0
2011-12-06 13:10:00,7.63,7.63,7.62,7.63,17600.0,6.4933,6.4933,6.4848,6.4933,17600.0
2011-12-06 13:15:00,7.63,7.64,7.63,7.64,34800.0,6.4933,6.5018,6.4933,6.5018,34800.0
2011-12-06 13:20:00,7.64,7.64,7.63,7.64,19600.0,6.5018,6.5018,6.4933,6.5018,19600.0
2011-12-06 13:25:00,7.64,7.64,7.64,7.64,16400.0,6.5018,6.5018,6.5018,6.5018,16400.0
2011-12-06 13:30:00,7.64,7.65,7.64,7.64,19600.0,6.5018,6.5103,6.5018,6.5018,19600.0
2011-12-06 13:35:00,7.64,7.64,7.64,7.64,6800.0,6.5018,6.5018,6.5018,6.5018,6800.0
2011-12-06 13:40:00,7.64,7.65,7.63,7.63,8000.0,6.5018,6.5103,6.4933,6.4933,8000.0
2011-12-06 13:45:00,7.64,7.64,7.63,7.64,16800.0,6.5018,6.5018,6.4933,6.5018,16800.0
2011-12-06 13:50:00,7.63,7.64,7.63,7.64,12000.0,6.4933,6.5018,6.4933,6.5018,12000.0
2011-12-06 13:55:00,7.63,7.64,7.63,7.63,17200.0,6.4933,6.5018,6.4933,6.4933,17200.0
2011-12-06 14:00:00,7.63,7.63,7.62,7.63,26000.0,6.4933,6.4933,6.4848,6.4933,26000.0
2011-12-06 14:05:00,7.63,7.63,7.62,7.63,10400.0,6.4933,6.4933,6.4848,6.4933,10400.0
2011-12-06 14:10:00,7.63,7.63,7.62,7.63,10800.0,6.4933,6.4933,6.4848,6.4933,10800.0
2011-12-06 14:15:00,7.63,7.64,7.63,7.63,36800.0,6.4933,6.5018,6.4933,6.4933,36800.0
2011-12-06 14:20:00,7.64,7.64,7.63,7.64,33200.0,6.5018,6.5018,6.4933,6.5018,33200.0
2011-12-06 14:25:00,7.63,7.64,7.63,7.64,21200.0,6.4933,6.5018,6.4933,6.5018,21200.0
2011-12-06 14:30:00,7.64,7.64,7.64,7.64,13200.0,6.5018,6.5018,6.5018,6.5018,13200.0
2011-12-06 14:35:00,7.64,7.66,7.63,7.65,48000.0,6.5018,6.5188,6.4933,6.5103,48000.0
2011-12-06 14:40:00,7.65,7.67,7.65,7.66,50400.0,6.5103,6.5273,6.5103,6.5188,50400.0
2011-12-06 14:45:00,7.66,7.67,7.66,7.66,43600.0,6.5188,6.5273,6.5188,6.5188,43600.0
2011-12-06 14:50:00,7.66,7.68,7.66,7.68,36400.0,6.5188,6.5358,6.5188,6.5358,36400.0
2011-12-06 14:55:00,7.68,7.68,7.67,7.67,8400.0,6.5358,6.5358,6.5273,6.5273,8400.0
2011-12-06 15:00:00,7.67,7.68,7.67,7.67,27600.0,6.5273,6.5358,6.5273,6.5273,27600.0
2011-12-06 15:05:00,7.67,7.67,7.67,7.67,18000.0,6.5273,6.5273,6.5273,6.5273,18000.0
2011-12-06 15:10:00,7.67,7.68,7.67,7.68,41200.0,6.5273,6.5358,6.5273,6.5358,41200.0
2011-12-06 15:15:00,7.68,7.68,7.68,7.68,19200.0,6.5358,6.5358,6.5358,6.5358,19200.0
2011-12-06 15:20:00,7.68,7.68,7.67,7.67,36800.0,6.5358,6.5358,6.5273,6.5273,36800.0
2011-12-06 15:25:00,7.67,7.68,7.65,7.66,71600.0,6.5273,6.5358,6.5103,6.5188,71600.0
2011-12-06 15:30:00,7.65,7.66,7.65,7.66,44800.0,6.5103,6.5188,6.5103,6.5188,44800.0
2011-12-06 15:35:00,7.66,7.67,7.66,7.66,38400.0,6.5188,6.5273,6.5188,6.5188,38400.0
2011-12-06 15:40:00,7.66,7.67,7.65,7.65,38400.0,6.5188,6.5273,6.5103,6.5103,38400.0
2011-12-06 15:45:00,7.65,7.66,7.64,7.65,73200.0,6.5103,6.5188,6.5018,6.5103,73200.0
2011-12-06 15:50:00,7.65,7.66,7.64,7.64,50000.0,6.5103,6.5188,6.5018,6.5018,50000.0
2011-12-06 15:55:00,7.64,7.64,7.63,7.64,125600.0,6.5018,6.5018,6.4933,6.5018,125600.0
2011-12-07 09:30:00,7.6,7.62,7.55,7.55,27200.0,6.4677,6.4848,6.4252,6.4252,27200.0
2011-12-07 09:35:00,7.55,7.57,7.55,7.57,11600.0,6.4252,6.4422,6.4252,6.4422,11600.0
2011-12-07 09:40:00,7.56,7.56,7.53,7.54,44800.0,6.4337,6.4337,6.4082,6.4167,44800.0
2011-12-07 09:45:00,7.54,7.54,7.53,7.54,26800.0,6.4167,6.4167,6.4082,6.4167,26800.0
2011-12-07 09:50:00,7.54,7.55,7.54,7.54,10000.0,6.4167,6.4252,6.4167,6.4167,10000.0
2011-12-07 09:55:00,7.54,7.54,7.52,7.54,19200.0,6.4167,6.4167,6.3997,6.4167,19200.0
2011-12-07 10:00:00,7.54,7.54,7.52,7.52,16400.0,6.4167,6.4167,6.3997,6.3997,16400.0
2011-12-07 10:05:00,7.52,7.53,7.51,7.51,36400.0,6.3997,6.4082,6.3911,6.3911,36400.0
2011-12-07 10:10:00,7.52,7.53,7.51,7.52,42400.0,6.3997,6.4082,6.3911,6.3997,42400.0
2011-12-07 10:15:00,7.52,7.52,7.51,7.52,95600.0,6.3997,6.3997,6.3911,6.3997,95600.0
2011-12-07 10:20:00,7.51,7.52,7.5,7.5,69600.0,6.3911,6.3997,6.3826,6.3826,69600.0
2011-12-07 10:25:00,7.5,7.51,7.49,7.51,54000.0,6.3826,6.3911,6.3741,6.3911,54000.0
2011-12-07 10:30:00,7.51,7.51,7.49,7.5,75600.0,6.3911,6.3911,6.3741,6.3826,75600.0
2011-12-07 10:35:00,7.5,7.5,7.49,7.5,53600.0,6.3826,6.3826,6.3741,6.3826,53600.0
2011-12-07 10:40:00,7.5,7.51,7.5,7.51,18800.0,6.3826,6.3911,6.3826,6.3911,18800.0
2011-12-07 10:45:00,7.51,7.51,7.5,7.51,40400.0,6.3911,6.3911,6.3826,6.3911,40400.0
2011-12-07 10:50:00,7.51,7.51,7.5,7.5,39200.0,6.3911,6.3911,6.3826,6.3826,39200.0
2011-12-07 10:55:00,7.5,7.51,7.49,7.51,95600.0,6.3826,6.3911,6.3741,6.3911,95600.0
2011-12-07 11:00:00,7.51,7.51,7.5,7.5,28000.0,6.3911,6.3911,6.3826,6.3826,28000.0
2011-12-07 11:05:00,7.5,7.51,7.5,7.5,42000.0,6.3826,6.3911,6.3826,6.3826,42000.0
2011-12-07 11:10:00,7.5,7.5,7.49,7.5,70800.0,6.3826,6.3826,6.3741,6.3826,70800.0
2011-12-07 11:15:00,7.5,7.5,7.49,7.5,28000.0,6.3826,6.3826,6.3741,6.3826,28000.0
2011-12-07 11:20:00,7.5,7.51,7.5,7.5,92800.0,6.3826,6.3911,6.3826,6.3826,92800.0
2011-12-07 11:25:00,7.5,7.51,7.5,7.51,36800.0,6.3826,6.3911,6.3826,6.3911,36800.0
2011-12-07 11:30:00,7.51,7.52,7.51,7.51,79200.0,6.3911,6.3997,6.3911,6.3911,79200.0
2011-12-07 11:35:00,7.51,7.52,7.5,7.51,64400.0,6.3911,6.3997,6.3826,6.3911,64400.0
2011-12-07 11:40:00,7.51,7.51,7.51,7.51,34800.0,6.3911,6.3911,6.3911,6.3911,34800.0
2011-12-07 11:45:00,7.51,7.51,7.51,7.51,61600.0,6.3911,6.3911,6.3911,6.3911,61600.0
2011-12-07 11:50:00,7.51,7.51,7.51,7.51,80400.0,6.3911,6.3911,6.3911,6.3911,80400.0
2011-12-07 11:55:00,7.51,7.51,7.51,7.51,30000.0,6.3911,6.3911,6.3911,6.3911,30000.0
2011-12-07 12:00:00,7.51,7.51,7.5,7.5,95200.0,6.3911,6.3911,6.3826,6.3826,95200.0
2011-12-07 12:05:00,7.51,7.51,7.5,7.51,27600.0,6.3911,6.3911,6.3826,6.3911,27600.0
2011-12-07 12:10:00,7.51,7.51,7.5,7.5,106800.0,6.3911,6.3911,6.3826,6.3826,106800.0
2011-12-07 12:15:00,7.5,7.51,7.5,7.5,44000.0,6.3826,6.3911,6.3826,6.3826,44000.0
2011-12-07 12:20:00,7.5,7.51,7.5,7.51,48000.0,6.3826,6.3911,6.3826,6.3911,48000.0
2011-12-07 12:25:00,7.51,7.54,7.51,7.54,54800.0,6.3911,6.4167,6.3911,6.4167,54800.0
2011-12-07 12:30:00,7.54,7.54,7.52,7.53,100800.0,6.4167,6.4167,6.3997,6.4082,100800.0
2011-12-07 12:35:00,7.53,7.53,7.52,7.52,22400.0,6.4082,6.4082,6.3997,6.3997,22400.0
2011-12-07 12:40:00,7.52,7.53,7.52,7.53,29200.0,6.3997,6.4082,6.3997,6.4082,29200.0
2011-12-07 12:45:00,7.53,7.53,7.52,7.52,39600.0,6.4082,6.4082,6.3997,6.3997,39600.0
2011-12-07 12:50:00,7.53,7.54,7.52,7.53,62800.0,6.4082,6.4167,6.3997,6.4082,62800.0
2011-12-07 12:55:00,7.53,7.54,7.53,7.53,82000.0,6.4082,6.4167,6.4082,6.4082,82000.0
2011-12-07 13:00:00,7.53,7.54,7.52,7.52,65200.0,6.4082,6.4167,6.3997,6.3997,65200.0
2011-12-07 13:05:00,7.52,7.53,7.52,7.52,25600.0,6.3997,6.4082,6.3997,6.3997,25600.0
2011-12-07 13:10:00,7.52,7.52,7.5,7.51,40800.0,6.3997,6.3997,6.3826,6.3911,40800.0
2011-12-07 13:15:00,7.51,7.51,7.51,7.51,30800.0,6.3911,6.3911,6.3911,6.3911,30800.0
2011-12-07 13:20:00,7.51,7.51,7.5,7.5,70400.0,6.3911,6.3911,6.3826,6.3826,70400.0
2011-12-07 13:25:00,7.5,7.51,7.5,7.51,42000.0,6.3826,6.3911,6.3826,6.3911,42000.0
2011-12-07 13:30:00,7.51,7.51,7.5,7.5,34000.0,6.3911,6.3911,6.3826,6.3826,34000.0
2011-12-07 13:35:00,7.5,7.51,7.5,7.5,58400.0,6.3826,6.3911,6.3826,6.3826,58400.0
2011-12-07 13:40:00,7.5,7.5,7.5,7.5,39600.0,6.3826,6.3826,6.3826,6.3826,39600.0
2011-12-07 13:45:00,7.5,7.5,7.5,7.5,71200.0,6.3826,6.3826,6.3826,6.3826,71200.0
2011-12-07 13:50:00,7.5,7.5,7.5,7.5,84400.0,6.3826,6.3826,6.3826,6.3826,84400.0
2011-12-07 13:55:00,7.5,7.5,7.5,7.5,18800.0,6.3826,6.3826,6.3826,6.3826,18800.0
2011-12-07 14:00:00,7.5,7.5,7.5,7.5,74400.0,6.3826,6.3826,6.3826,6.3826,74400.0
2011-12-07 14:05:00,7.5,7.5,7.49,7.49,68800.0,6.3826,6.3826,6.3741,6.3741,68800.0
2011-12-07 14:10:00,7.49,7.5,7.49,7.49,89600.0,6.3741,6.3826,6.3741,6.3741,89600.0
2011-12-07 14:15:00,7.48,7.49,7.48,7.48,54800.0,6.3656,6.3741,6.3656,6.3656,54800.0
2011-12-07 14:20:00,7.48,7.49,7.48,7.49,79200.0,6.3656,6.3741,6.3656,6.3741,79200.0
2011-12-07 14:25:00,7.49,7.5,7.49,7.5,19600.0,6.3741,6.3826,6.3741,6.3826,19600.0
2011-12-07 14:30:00,7.5,7.5,7.49,7.5,36400.0,6.3826,6.3826,6.3741,6.3826,36400.0
2011-12-07 14:35:00,7.5,7.5,7.49,7.5,105200.0,6.3826,6.3826,6.3741,6.3826,105200.0
2011-12-07 14:40:00,7.5,7.5,7.49,7.49,143200.0,6.3826,6.3826,6.3741,6.3741,143200.0
2011-12-07 14:45:00,7.49,7.5,7.49,7.49,114000.0,6.3741,6.3826,6.3741,6.3741,114000.0
2011-12-07 14:50:00,7.49,7.5,7.49,7.5,56400.0,6.3741,6.3826,6.3741,6.3826,56400.0
2011-12-07 14:55:00,7.5,7.5,7.5,7.5,97600.0,6.3826,6.3826,6.3826,6.3826,97600.0
2011-12-07 15:00:00,7.5,7.5,7.49,7.5,140000.0,6.3826,6.3826,6.3741,6.3826,140000.0
2011-12-07 15:05:00,7.5,7.5,7.5,7.5,33600.0,6.3826,6.3826,6.3826,6.3826,33600.0
2011-12-07 15:10:00,7.5,7.5,7.49,7.5,72400.0,6.3826,6.3826,6.3741,6.3826,72400.0
2011-12-07 15:15:00,7.5,7.5,7.5,7.5,356800.0,6.3826,6.3826,6.3826,6.3826,356800.0
2011-12-07 15:20:00,7.5,7.5,7.5,7.5,371600.0,6.3826,6.3826,6.3826,6.3826,371600.0
2011-12-07 15:25:00,7.5,7.51,7.5,7.51,93200.0,6.3826,6.3911,6.3826,6.3911,93200.0
2011-12-07 15:30:00,7.51,7.52,7.5,7.51,136400.0,6.3911,6.3997,6.3826,6.3911,136400.0
2011-12-07 15:35:00,7.51,7.52,7.5,7.5,556400.0,6.3911,6.3997,6.3826,6.3826,556400.0
2011-12-07 15:40:00,7.5,7.52,7.5,7.51,345600.0,6.3826,6.3997,6.3826,6.3911,345600.0
2011-12-07 15:45:00,7.51,7.53,7.51,7.53,241600.0,6.3911,6.4082,6.3911,6.4082,241600.0
2011-12-07 15:50:00,7.53,7.53,7.5,7.5,560800.0,6.4082,6.4082,6.3826,6.3826,560800.0
2011-12-07 15:55:00,7.5,7.5,7.49,7.49,604800.0,6.3826,6.3826,6.3741,6.3741,604800.0
2011-12-08 09:30:00,7.42,7.46,7.39,7.4,124400.0,6.3146,6.3486,6.289,6.2975,124400.0
2011-12-08 09:35:00,7.41,7.41,7.37,7.38,98800.0,6.306,6.306,6.272,6.2805,98800.0
2011-12-08 09:40:00,7.38,7.39,7.37,7.37,98400.0,6.2805,6.289,6.272,6.272,98400.0
2011-12-08 09:45:00,7.37,7.39,7.37,7.38,100800.0,6.272,6.289,6.272,6.2805,100800.0
2011-12-08 09:50:00,7.38,7.38,7.38,7.38,80000.0,6.2805,6.2805,6.2805,6.2805,80000.0
2011-12-08 09:55:00,7.38,7.38,7.37,7.38,81600.0,6.2805,6.2805,6.272,6.2805,81600.0
2011-12-08 10:00:00,7.38,7.38,7.37,7.37,133200.0,6.2805,6.2805,6.272,6.272,133200.0
2011-12-08 10:05:00,7.37,7.38,7.37,7.37,64400.0,6.272,6.2805,6.272,6.272,64400.0
2011-12-08 10:10:00,7.37,7.38,7.37,7.37,51600.0,6.272,6.2805,6.272,6.272,51600.0
2011-12-08 10:15:00,7.37,7.38,7.37,7.37,76000.0,6.272,6.2805,6.272,6.272,76000.0
2011-12-08 10:20:00,7.37,7.38,7.37,7.37,89600.0,6.272,6.2805,6.272,6.272,89600.0
2011-12-08 10:25:00,7.37,7.38,7.37,7.37,80800.0,6.272,6.2805,6.272,6.272,80800.0
2011-12-08 10:30:00,7.37,7.39,7.37,7.38,121200.0,6.272,6.289,6.272,6.2805,121200.0
2011-12-08 10:35:00,7.38,7.38,7.38,7.38,38000.0,6.2805,6.2805,6.2805,6.2805,38000.0
2011-12-08 10:40:00,7.38,7.41,7.38,7.4,67600.0,6.2805,6.306,6.2805,6.2975,67600.0
2011-12-08 10:45:00,7.4,7.42,7.4,7.41,83600.0,6.2975,6.3146,6.2975,6.306,83600.0
2011-12-08 10:50:00,7.41,7.42,7.41,7.41,56000.0,6.306,6.3146,6.306,6.306,56000.0
2011-12-08 10:55:00,7.41,7.41,7.4,7.4,54800.0,6.306,6.306,6.2975,6.2975,54800.0
2011-12-08 11:00:00,7.4,7.4,7.39,7.39,90000.0,6.2975,6.2975,6.289,6.289,90000.0
2011-12-08 11:05:00,7.39,7.4,7.37,7.37,49600.0,6.289,6.2975,6.272,6.272,49600.0
2011-12-08 11:10:00,7.38,7.38,7.37,7.37,34400.0,6.2805,6.2805,6.272,6.272,34400.0
2011-12-08 11:15:00,7.37,7.38,7.37,7.37,65200.0,6.272,6.2805,6.272,6.272,65200.0
2011-12-08 11:20:00,7.37,7.39,7.37,7.39,41600.0,6.272,6.289,6.272,6.289,41600.0
2011-12-08 11:25:00,7.39,7.39,7.37,7.37,28400.0,6.289,6.289,6.272,6.272,28400.0
2011-12-08 11:30:00,7.38,7.39,7.37,7.38,30800.0,6.2805,6.289,6.272,6.2805,30800.0
2011-12-08 11:35:00,7.38,7.38,7.37,7.37,79600.0,6.2805,6.2805,6.272,6.272,79600.0
2011-12-08 11:40:00,7.37,7.38,7.37,7.38,63200.0,6.272,6.2805,6.272,6.2805,63200.0
2011-12-08 11:45:00,7.38,7.39,7.38,7.39,46800.0,6.2805,6.289,6.2805,6.289,46800.0
2011-12-08 11:50:00,7.38,7.39,7.38,7.38,141200.0,6.2805,6.289,6.2805,6.2805,141200.0
2011-12-08 11:55:00,7.38,7.38,7.37,7.38,35200.0,6.2805,6.2805,6.272,6.2805,35200.0
2011-12-08 12:00:00,7.38,7.38,7.36,7.37,74000.0,6.2805,6.2805,6.2635,6.272,74000.0
2011-12-08 12:05:00,7.37,7.37,7.36,7.37,60400.0,6.272,6.272,6.2635,6.272,60400.0
2011-12-08 12:10:00,7.37,7.37,7.36,7.37,58800.0,6.272,6.272,6.2635,6.272,58800.0
2011-12-08 12:15:00,7.37,7.38,7.37,7.38,56800.0,6.272,6.2805,6.272,6.2805,56800.0
2011-12-08 12:20:00,7.38,7.38,7.37,7.37,44800.0,6.2805,6.2805,6.272,6.272,44800.0
2011-12-08 12:25:00,7.37,7.37,7.36,7.36,96800.0,6.272,6.272,6.2635,6.2635,96800.0
2011-12-08 12:30:00,7.36,7.37,7.36,7.37,64800.0,6.2635,6.272,6.2635,6.272,64800.0
2011-12-08 12:35:00,7.37,7.37,7.36,7.36,90000.0,6.272,6.272,6.2635,6.2635,90000.0
2011-12-08 12:40:00,7.36,7.37,7.36,7.37,58800.0,6.2635,6.272,6.2635,6.272,58800.0
2011-12-08 12:45:00,7.37,7.37,7.36,7.37,34400.0,6.272,6.272,6.2635,6.272,34400.0
2011-12-08 12:50:00,7.37,7.38,7.37,7.38,59200.0,6.272,6.2805,6.272,6.2805,59200.0
2011-12-08 12:55:00,7.38,7.38,7.37,7.37,47200.0,6.2805,6.2805,6.272,6.272,47200.0
2011-12-08 13:00:00,7.37,7.37,7.35,7.36,70800.0,6.272,6.272,6.255,6.2635,70800.0
2011-12-08 13:05:00,7.36,7.36,7.33,7.33,206400.0,6.2635,6.2635,6.238,6.238,206400.0
2011-12-08 13:10:00,7.34,7.34,7.33,7.34,57600.0,6.2465,6.2465,6.238,6.2465,57600.0
2011-12-08 13:15:00,7.33,7.34,7.33,7.34,29200.0,6.238,6.2465,6.238,6.2465,29200.0
2011-12-08 13:20:00,7.34,7.34,7.33,7.34,21600.0,6.2465,6.2465,6.238,6.2465,21600.0
2011-12-08 13:25:00,7.34,7.34,7.33,7.33,47200.0,6.2465,6.2465,6.238,6.238,47200.0
2011-12-08 13:30:00,7.33,7.33,7.33,7.33,38000.0,6.238,6.238,6.238,6.238,38000.0
2011-12-08 13:35:00,7.33,7.34,7.33,7.34,57600.0,6.238,6.2465,6.238,6.2465,57600.0
2011-12-08 13:40:00,7.34,7.34,7.34,7.34,43600.0,6.2465,6.2465,6.2465,6.2465,43600.0
2011-12-08 13:45:00,7.34,7.35,7.33,7.33,64400.0,6.2465,6.255,6.238,6.238,64400.0
2011-12-08 13:50:00,7.33,7.35,7.33,7.35,38400.0,6.238,6.255,6.238,6.255,38400.0
2011-12-08 13:55:00,7.35,7.36,7.35,7.36,25200.0,6.255,6.2635,6.255,6.2635,25200.0
2011-12-08 14:00:00,7.35,7.35,7.34,7.34,30000.0,6.255,6.255,6.2465,6.2465,30000.0
2011-12-08 14:05:00,7.34,7.36,7.33,7.35,28000.0,6.2465,6.2635,6.238,6.255,28000.0
2011-12-08 14:10:00,7.36,7.36,7.35,7.36,20800.0,6.2635,6.2635,6.255,6.2635,20800.0
2011-12-08 14:15:00,7.36,7.37,7.35,7.37,26000.0,6.2635,6.272,6.255,6.272,26000.0
2011-12-08 14:20:00,7.37,7.37,7.35,7.36,18800.0,6.272,6.272,6.255,6.2635,18800.0
2011-12-08 14:25:00,7.36,7.36,7.35,7.36,24400.0,6.2635,6.2635,6.255,6.2635,24400.0
2011-12-08 14:30:00,7.36,7.36,7.35,7.36,40400.0,6.2635,6.2635,6.255,6.2635,40400.0
2011-12-08 14:35:00,7.36,7.36,7.35,7.35,39200.0,6.2635,6.2635,6.255,6.255,39200.0
2011-12-08 14:40:00,7.35,7.36,7.34,7.35,80800.0,6.255,6.2635,6.2465,6.255,80800.0
2011-12-08 14:45:00,7.35,7.36,7.35,7.36,35200.0,6.255,6.2635,6.255,6.2635,35200.0
2011-12-08 14:50:00,7.36,7.36,7.34,7.34,94800.0,6.2635,6.2635,6.2465,6.2465,94800.0
2011-12-08 14:55:00,7.34,7.35,7.34,7.35,58800.0,6.2465,6.255,6.2465,6.255,58800.0
2011-12-08 15:00:00,7.35,7.35,7.35,7.35,44000.0,6.255,6.255,6.255,6.255,44000.0
2011-12-08 15:05:00,7.35,7.35,7.33,7.34,277600.0,6.255,6.255,6.238,6.2465,277600.0
2011-12-08 15:10:00,7.34,7.37,7.34,7.37,68400.0,6.2465,6.272,6.2465,6.272,68400.0
2011-12-08 15:15:00,7.37,7.38,7.36,7.38,54400.0,6.272,6.2805,6.2635,6.2805,54400.0
2011-12-08 15:20:00,7.38,7.38,7.36,7.36,50000.0,6.2805,6.2805,6.2635,6.2635,50000.0
2011-12-08 15:25:00,7.36,7.38,7.36,7.38,68800.0,6.2635,6.2805,6.2635,6.2805,68800.0
2011-12-08 15:30:00,7.38,7.4,7.37,7.4,121600.0,6.2805,6.2975,6.272,6.2975,121600.0
2011-12-08 15:35:00,7.4,7.4,7.37,7.37,94400.0,6.2975,6.2975,6.272,6.272,94400.0
2011-12-08 15:40:00,7.37,7.38,7.35,7.36,302800.0,6.272,6.2805,6.255,6.2635,302800.0
2011-12-08 15:45:00,7.36,7.37,7.34,7.35,196800.0,6.2635,6.272,6.2465,6.255,196800.0
2011-12-08 15:50:00,7.36,7.36,7.34,7.35,260800.0,6.2635,6.2635,6.2465,6.255,260800.0
2011-12-08 15:55:00,7.35,7.35,7.33,7.34,299200.0,6.255,6.255,6.238,6.2465,299200.0
2011-12-09 09:30:00,7.4,7.43,7.39,7.42,51600.0,6.2975,6.3231,6.289,6.3146,51600.0
2011-12-09 09:35:00,7.42,7.45,7.42,7.44,49600.0,6.3146,6.3401,6.3146,6.3316,49600.0
2011-12-09 09:40:00,7.44,7.45,7.43,7.44,47200.0,6.3316,6.3401,6.3231,6.3316,47200.0
2011-12-09 09:45:00,7.44,7.47,7.44,7.46,63600.0,6.3316,6.3571,6.3316,6.3486,63600.0
2011-12-09 09:50:00,7.47,7.49,7.47,7.48,64400.0,6.3571,6.3741,6.3571,6.3656,64400.0
2011-12-09 09:55:00,7.48,7.49,7.47,7.48,97600.0,6.3656,6.3741,6.3571,6.3656,97600.0
2011-12-09 10:00:00,7.48,7.49,7.47,7.49,85200.0,6.3656,6.3741,6.3571,6.3741,85200.0
2011-12-09 10:05:00,7.49,7.51,7.49,7.51,51200.0,6.3741,6.3911,6.3741,6.3911,51200.0
2011-12-09 10:10:00,7.51,7.53,7.51,7.52,53200.0,6.3911,6.4082,6.3911,6.3997,53200.0
2011-12-09 10:15:00,7.51,7.52,7.5,7.51,29200.0,6.3911,6.3997,6.3826,6.3911,29200.0
2011-12-09 10:20:00,7.51,7.52,7.5,7.51,28800.0,6.3911,6.3997,6.3826,6.3911,28800.0
2011-12-09 10:25:00,7.51,7.53,7.5,7.52,65200.0,6.3911,6.4082,6.3826,6.3997,65200.0
2011-12-09 10:30:00,7.52,7.53,7.52,7.53,30800.0,6.3997,6.4082,6.3997,6.4082,30800.0
2011-12-09 10:35:00,7.53,7.53,7.5,7.51,54800.0,6.4082,6.4082,6.3826,6.3911,54800.0
2011-12-09 10:40:00,7.51,7.53,7.51,7.52,49200.0,6.3911,6.4082,6.3911,6.3997,49200.0
2011-12-09 10:45:00,7.52,7.54,7.51,7.54,57200.0,6.3997,6.4167,6.3911,6.4167,57200.0
2011-12-09 10:50:00,7.54,7.56,7.53,7.55,89200.0,6.4167,6.4337,6.4082,6.4252,89200.0
2011-12-09 10:55:00,7.54,7.56,7.54,7.56,54800.0,6.4167,6.4337,6.4167,6.4337,54800.0
2011-12-09 11:00:00,7.56,7.58,7.56,7.56,55600.0,6.4337,6.4507,6.4337,6.4337,55600.0
2011-12-09 11:05:00,7.56,7.58,7.56,7.58,97600.0,6.4337,6.4507,6.4337,6.4507,97600.0
2011-12-09 11:10:00,7.58,7.59,7.58,7.59,49600.0,6.4507,6.4592,6.4507,6.4592,49600.0
2011-12-09 11:15:00,7.59,7.6,7.58,7.59,37600.0,6.4592,6.4677,6.4507,6.4592,37600.0
2011-12-09 11:20:00,7.59,7.59,7.57,7.58,29200.0,6.4592,6.4592,6.4422,6.4507,29200.0
2011-12-09 11:25:00,7.58,7.59,7.58,7.59,27200.0,6.4507,6.4592,6.4507,6.4592,27200.0
2011-12-09 11:30:00,7.59,7.59,7.58,7.58,21200.0,6.4592,6.4592,6.4507,6.4507,21200.0
2011-12-09 11:35:00,7.58,7.59,7.58,7.59,8000.0,6.4507,6.4592,6.4507,6.4592,8000.0
2011-12-09 11:40:00,7.59,7.61,7.59,7.6,31600.0,6.4592,6.4762,6.4592,6.4677,31600.0
2011-12-09 11:45:00,7.6,7.6,7.58,7.58,27600.0,6.4677,6.4677,6.4507,6.4507,27600.0
2011-12-09 11:50:00,7.58,7.58,7.57,7.58,22000.0,6.4507,6.4507,6.4422,6.4507,22000.0
2011-12-09 11:55:00,7.58,7.58,7.58,7.58,21600.0,6.4507,6.4507,6.4507,6.4507,21600.0
2011-12-09 12:00:00,7.58,7.58,7.57,7.57,21200.0,6.4507,6.4507,6.4422,6.4422,21200.0
2011-12-09 12:05:00,7.57,7.58,7.57,7.57,14800.0,6.4422,6.4507,6.4422,6.4422,14800.0
2011-12-09 12:10:00,7.57,7.58,7.57,7.57,16400.0,6.4422,6.4507,6.4422,6.4422,16400.0
2011-12-09 12:15:00,7.57,7.58,7.57,7.58,10800.0,6.4422,6.4507,6.4422,6.4507,10800.0
2011-12-09 12:20:00,7.58,7.59,7.58,7.59,37600.0,6.4507,6.4592,6.4507,6.4592,37600.0
2011-12-09 12:25:00,7.59,7.59,7.58,7.58,9600.0,6.4592,6.4592,6.4507,6.4507,9600.0
2011-12-09 12:30:00,7.58,7.59,7.58,7.58,75200.0,6.4507,6.4592,6.4507,6.4507,75200.0
2011-12-09 12:35:00,7.59,7.6,7.58,7.6,41200.0,6.4592,6.4677,6.4507,6.4677,41200.0
2011-12-09 12:40:00,7.6,7.61,7.59,7.6,39600.0,6.4677,6.4762,6.4592,6.4677,39600.0
2011-12-09 12:45:00,7.6,7.6,7.59,7.6,28400.0,6.4677,6.4677,6.4592,6.4677,28400.0
2011-12-09 12:50:00,7.6,7.6,7.6,7.6,19600.0,6.4677,6.4677,6.4677,6.4677,19600.0
2011-12-09 12:55:00,7.6,7.6,7.6,7.6,18400.0,6.4677,6.4677,6.4677,6.4677,18400.0
2011-12-09 13:00:00,7.6,7.6,7.6,7.6,25200.0,6.4677,6.4677,6.4677,6.4677,25200.0
2011-12-09 13:05:00,7.6,7.6,7.59,7.6,21200.0,6.4677,6.4677,6.4592,6.4677,21200.0
2011-12-09 13:10:00,7.6,7.61,7.6,7.6,18000.0,6.4677,6.4762,6.4677,6.4677,18000.0
2011-12-09 13:15:00,7.6,7.6,7.59,7.6,16800.0,6.4677,6.4677,6.4592,6.4677,16800.0
2011-12-09 13:20:00,7.6,7.61,7.6,7.6,16000.0,6.4677,6.4762,6.4677,6.4677,16000.0
2011-12-09 13:25:00,7.6,7.62,7.6,7.61,32000.0,6.4677,6.4848,6.4677,6.4762,32000.0
2011-12-09 13:30:00,7.61,7.62,7.61,7.61,47600.0,6.4762,6.4848,6.4762,6.4762,47600.0
2011-12-09 13:35:00,7.61,7.62,7.61,7.61,14000.0,6.4762,6.4848,6.4762,6.4762,14000.0
2011-12-09 13:40:00,7.61,7.61,7.61,7.61,22800.0,6.4762,6.4762,6.4762,6.4762,22800.0
2011-12-09 13:45:00,7.61,7.61,7.61,7.61,11600.0,6.4762,6.4762,6.4762,6.4762,11600.0
2011-12-09 13:50:00,7.61,7.62,7.6,7.61,21200.0,6.4762,6.4848,6.4677,6.4762,21200.0
2011-12-09 13:55:00,7.61,7.61,7.6,7.6,17200.0,6.4762,6.4762,6.4677,6.4677,17200.0
2011-12-09 14:00:00,7.6,7.61,7.6,7.61,31200.0,6.4677,6.4762,6.4677,6.4762,31200.0
2011-12-09 14:05:00,7.61,7.61,7.6,7.61,18800.0,6.4762,6.4762,6.4677,6.4762,18800.0
2011-12-09 14:10:00,7.61,7.61,7.6,7.6,16400.0,6.4762,6.4762,6.4677,6.4677,16400.0
2011-12-09 14:15:00,7.6,7.6,7.6,7.6,9200.0,6.4677,6.4677,6.4677,6.4677,9200.0
2011-12-09 14:20:00,7.6,7.6,7.59,7.6,14400.0,6.4677,6.4677,6.4592,6.4677,14400.0
2011-12-09 14:25:00,7.6,7.62,7.6,7.62,49600.0,6.4677,6.4848,6.4677,6.4848,49600.0
2011-12-09 14:30:00,7.62,7.63,7.62,7.62,42400.0,6.4848,6.4933,6.4848,6.4848,42400.0
2011-12-09 14:35:00,7.62,7.62,7.62,7.62,17600.0,6.4848,6.4848,6.4848,6.4848,17600.0
2011-12-09 14:40:00,7.62,7.63,7.62,7.62,36400.0,6.4848,6.4933,6.4848,6.4848,36400.0
2011-12-09 14:45:00,7.62,7.63,7.62,7.63,48400.0,6.4848,6.4933,6.4848,6.4933,48400.0
2011-12-09 14:50:00,7.63,7.64,7.63,7.63,59200.0,6.4933,6.5018,6.4933,6.4933,59200.0
2011-12-09 14:55:00,7.63,7.63,7.62,7.62,43600.0,6.4933,6.4933,6.4848,6.4848,43600.0
2011-12-09 15:00:00,7.62,7.63,7.61,7.61,65200.0,6.4848,6.4933,6.4762,6.4762,65200.0
2011-12-09 15:05:00,7.61,7.61,7.61,7.61,23600.0,6.4762,6.4762,6.4762,6.4762,23600.0
2011-12-09 15:10:00,7.61,7.62,7.61,7.62,14400.0,6.4762,6.4848,6.4762,6.4848,14400.0
2011-12-09 15:15:00,7.62,7.62,7.61,7.61,20800.0,6.4848,6.4848,6.4762,6.4762,20800.0
2011-12-09 15:20:00,7.61,7.62,7.61,7.62,42800.0,6.4762,6.4848,6.4762,6.4848,42800.0
2011-12-09 15:25:00,7.62,7.63,7.62,7.63,52000.0,6.4848,6.4933,6.4848,6.4933,52000.0
2011-12-09 15:30:00,7.63,7.63,7.62,7.63,50800.0,6.4933,6.4933,6.4848,6.4933,50800.0
2011-12-09 15:35:00,7.62,7.63,7.62,7.62,52400.0,6.4848,6.4933,6.4848,6.4848,52400.0
2011-12-09 15:40:00,7.62,7.64,7.62,7.64,50000.0,6.4848,6.5018,6.4848,6.5018,50000.0
2011-12-09 15:45:00,7.63,7.63,7.61,7.61,192400.0,6.4933,6.4933,6.4762,6.4762,192400.0
2011-12-09 15:50:00,7.61,7.61,7.61,7.61,112800.0,6.4762,6.4762,6.4762,6.4762,112800.0
2011-12-09 15:55:00,7.61,7.62,7.61,7.61,311600.0,6.4762,6.4848,6.4762,6.4762,311600.0
2011-12-12 09:30:00,7.54,7.54,7.51,7.51,25200.0,6.4167,6.4167,6.3911,6.3911,25200.0
2011-12-12 09:35:00,7.51,7.53,7.51,7.53,17200.0,6.3911,6.4082,6.3911,6.4082,17200.0
2011-12-12 09:40:00,7.53,7.53,7.5,7.51,22000.0,6.4082,6.4082,6.3826,6.3911,22000.0
2011-12-12 09:45:00,7.51,7.52,7.51,7.52,13600.0,6.3911,6.3997,6.3911,6.3997,13600.0
2011-12-12 09:50:00,7.52,7.53,7.51,7.51,13200.0,6.3997,6.4082,6.3911,6.3911,13200.0
2011-12-12 09:55:00,7.51,7.51,7.5,7.51,26400.0,6.3911,6.3911,6.3826,6.3911,26400.0
2011-12-12 10:00:00,7.51,7.51,7.5,7.51,24800.0,6.3911,6.3911,6.3826,6.3911,24800.0
2011-12-12 10:05:00,7.5,7.51,7.49,7.5,31200.0,6.3826,6.3911,6.3741,6.3826,31200.0
2011-12-12 10:10:00,7.5,7.51,7.49,7.51,21600.0,6.3826,6.3911,6.3741,6.3911,21600.0
2011-12-12 10:15:00,7.51,7.52,7.5,7.5,66000.0,6.3911,6.3997,6.3826,6.3826,66000.0
2011-12-12 10:20:00,7.5,7.5,7.48,7.49,26800.0,6.3826,6.3826,6.3656,6.3741,26800.0
2011-12-12 10:25:00,7.49,7.5,7.49,7.5,7200.0,6.3741,6.3826,6.3741,6.3826,7200.0
2011-12-12 10:30:00,7.5,7.5,7.49,7.49,8400.0,6.3826,6.3826,6.3741,6.3741,8400.0
2011-12-12 10:35:00,7.49,7.5,7.49,7.49,12400.0,6.3741,6.3826,6.3741,6.3741,12400.0
2011-12-12 10:40:00,7.49,7.5,7.49,7.49,16800.0,6.3741,6.3826,6.3741,6.3741,16800.0
2011-12-12 10:45:00,7.49,7.49,7.49,7.49,21200.0,6.3741,6.3741,6.3741,6.3741,21200.0
2011-12-12 10:50:00,7.49,7.5,7.49,7.49,18000.0,6.3741,6.3826,6.3741,6.3741,18000.0
2011-12-12 10:55:00,7.49,7.5,7.49,7.5,7600.0,6.3741,6.3826,6.3741,6.3826,7600.0
2011-12-12 11:00:00,7.49,7.49,7.49,7.49,16000.0,6.3741,6.3741,6.3741,6.3741,16000.0
2011-12-12 11:05:00,7.49,7.49,7.49,7.49,14400.0,6.3741,6.3741,6.3741,6.3741,14400.0
2011-12-12 11:10:00,7.49,7.49,7.48,7.49,10000.0,6.3741,6.3741,6.3656,6.3741,10000.0
2011-12-12 11:15:00,7.49,7.49,7.48,7.48,8800.0,6.3741,6.3741,6.3656,6.3656,8800.0
2011-12-12 11:20:00,7.48,7.5,7.48,7.5,17200.0,6.3656,6.3826,6.3656,6.3826,17200.0
2011-12-12 11:25:00,7.5,7.5,7.49,7.49,13600.0,6.3826,6.3826,6.3741,6.3741,13600.0
2011-12-12 11:30:00,7.49,7.49,7.48,7.49,38000.0,6.3741,6.3741,6.3656,6.3741,38000.0
2011-12-12 11:35:00,7.48,7.49,7.48,7.49,4400.0,6.3656,6.3741,6.3656,6.3741,4400.0
2011-12-12 11:40:00,7.49,7.49,7.48,7.48,20400.0,6.3741,6.3741,6.3656,6.3656,20400.0
2011-12-12 11:45:00,7.48,7.48,7.47,7.47,51200.0,6.3656,6.3656,6.3571,6.3571,51200.0
2011-12-12 11:50:00,7.48,7.48,7.47,7.48,21200.0,6.3656,6.3656,6.3571,6.3656,21200.0
2011-12-12 11:55:00,7.48,7.48,7.46,7.47,53600.0,6.3656,6.3656,6.3486,6.3571,53600.0
2011-12-12 12:00:00,7.47,7.48,7.47,7.47,13200.0,6.3571,6.3656,6.3571,6.3571,13200.0
2011-12-12 12:05:00,7.47,7.47,7.46,7.47,20800.0,6.3571,6.3571,6.3486,6.3571,20800.0
2011-12-12 12:10:00,7.47,7.47,7.46,7.47,16400.0,6.3571,6.3571,6.3486,6.3571,16400.0
2011-12-12 12:15:00,7.47,7.48,7.47,7.47,14400.0,6.3571,6.3656,6.3571,6.3571,14400.0
2011-12-12 12:20:00,7.47,7.48,7.47,7.47,17200.0,6.3571,6.3656,6.3571,6.3571,17200.0
2011-12-12 12:25:00,7.47,7.48,7.47,7.47,20400.0,6.3571,6.3656,6.3571,6.3571,20400.0
2011-12-12 12:30:00,7.47,7.47,7.47,7.47,6000.0,6.3571,6.3571,6.3571,6.3571,6000.0
2011-12-12 12:35:00,7.47,7.47,7.47,7.47,11600.0,6.3571,6.3571,6.3571,6.3571,11600.0
2011-12-12 12:40:00,7.47,7.47,7.47,7.47,7200.0,6.3571,6.3571,6.3571,6.3571,7200.0
2011-12-12 12:45:00,7.47,7.48,7.47,7.48,29600.0,6.3571,6.3656,6.3571,6.3656,29600.0
2011-12-12 12:50:00,7.48,7.48,7.47,7.48,18800.0,6.3656,6.3656,6.3571,6.3656,18800.0
2011-12-12 12:55:00,7.48,7.48,7.47,7.48,1600.0,6.3656,6.3656,6.3571,6.3656,1600.0
2011-12-12 13:00:00,7.47,7.47,7.47,7.47,11200.0,6.3571,6.3571,6.3571,6.3571,11200.0
2011-12-12 13:05:00,7.47,7.48,7.47,7.48,18800.0,6.3571,6.3656,6.3571,6.3656,18800.0
2011-12-12 13:10:00,7.48,7.48,7.47,7.48,6400.0,6.3656,6.3656,6.3571,6.3656,6400.0
2011-12-12 13:15:00,7.48,7.48,7.47,7.47,11600.0,6.3656,6.3656,6.3571,6.3571,11600.0
2011-12-12 13:20:00,7.48,7.48,7.47,7.48,11600.0,6.3656,6.3656,6.3571,6.3656,11600.0
2011-12-12 13:25:00,7.48,7.48,7.48,7.48,4400.0,6.3656,6.3656,6.3656,6.3656,4400.0
2011-12-12 13:30:00,7.49,7.49,7.48,7.49,23200.0,6.3741,6.3741,6.3656,6.3741,23200.0
2011-12-12 13:35:00,7.49,7.49,7.49,7.49,8400.0,6.3741,6.3741,6.3741,6.3741,8400.0
2011-12-12 13:40:00,7.49,7.49,7.48,7.48,8000.0,6.3741,6.3741,6.3656,6.3656,8000.0
2011-12-12 13:45:00,7.49,7.49,7.48,7.48,8000.0,6.3741,6.3741,6.3656,6.3656,8000.0
2011-12-12 13:50:00,7.48,7.48,7.47,7.48,10800.0,6.3656,6.3656,6.3571,6.3656,10800.0
2011-12-12 13:55:00,7.48,7.48,7.47,7.48,20000.0,6.3656,6.3656,6.3571,6.3656,20000.0
2011-12-12 14:00:00,7.48,7.48,7.48,7.48,7200.0,6.3656,6.3656,6.3656,6.3656,7200.0
2011-12-12 14:05:00,7.48,7.48,7.47,7.47,16800.0,6.3656,6.3656,6.3571,6.3571,16800.0
2011-12-12 14:10:00,7.47,7.47,7.47,7.47,9200.0,6.3571,6.3571,6.3571,6.3571,9200.0
2011-12-12 14:15:00,7.47,7.48,7.47,7.48,13200.0,6.3571,6.3656,6.3571,6.3656,13200.0
2011-12-12 14:20:00,7.48,7.49,7.48,7.49,20400.0,6.3656,6.3741,6.3656,6.3741,20400.0
2011-12-12 14:25:00,7.49,7.49,7.47,7.48,19200.0,6.3741,6.3741,6.3571,6.3656,19200.0
2011-12-12 14:30:00,7.48,7.48,7.47,7.47,10400.0,6.3656,6.3656,6.3571,6.3571,10400.0
2011-12-12 14:35:00,7.47,7.47,7.45,7.46,28000.0,6.3571,6.3571,6.3401,6.3486,28000.0
2011-12-12 14:40:00,7.46,7.46,7.45,7.46,9600.0,6.3486,6.3486,6.3401,6.3486,9600.0
2011-12-12 14:45:00,7.46,7.46,7.46,7.46,1600.0,6.3486,6.3486,6.3486,6.3486,1600.0
2011-12-12 14:50:00,7.45,7.46,7.45,7.46,8000.0,6.3401,6.3486,6.3401,6.3486,8000.0
2011-12-12 14:55:00,7.46,7.48,7.45,7.48,32000.0,6.3486,6.3656,6.3401,6.3656,32000.0
2011-12-12 15:00:00,7.48,7.48,7.47,7.47,8800.0,6.3656,6.3656,6.3571,6.3571,8800.0
2011-12-12 15:05:00,7.47,7.47,7.46,7.46,32800.0,6.3571,6.3571,6.3486,6.3486,32800.0
2011-12-12 15:10:00,7.46,7.46,7.46,7.46,9600.0,6.3486,6.3486,6.3486,6.3486,9600.0
2011-12-12 15:15:00,7.46,7.47,7.46,7.47,26800.0,6.3486,6.3571,6.3486,6.3571,26800.0
2011-12-12 15:20:00,7.47,7.47,7.46,7.46,27200.0,6.3571,6.3571,6.3486,6.3486,27200.0
2011-12-12 15:25:00,7.46,7.49,7.46,7.48,42400.0,6.3486,6.3741,6.3486,6.3656,42400.0
2011-12-12 15:30:00,7.48,7.49,7.47,7.49,56000.0,6.3656,6.3741,6.3571,6.3741,56000.0
2011-12-12 15:35:00,7.49,7.5,7.48,7.49,31200.0,6.3741,6.3826,6.3656,6.3741,31200.0
2011-12-12 15:40:00,7.49,7.51,7.49,7.5,78400.0,6.3741,6.3911,6.3741,6.3826,78400.0
2011-12-12 15:45:00,7.5,7.51,7.5,7.51,81600.0,6.3826,6.3911,6.3826,6.3911,81600.0
2011-12-12 15:50:00,7.51,7.52,7.5,7.52,83600.0,6.3911,6.3997,6.3826,6.3997,83600.0
2011-12-12 15:55:00,7.52,7.52,7.51,7.52,129200.0,6.3997,6.3997,6.3911,6.3997,129200.0
2011-12-13 09:30:00,7.54,7.58,7.53,7.58,20400.0,6.4167,6.4507,6.4082,6.4507,20400.0
2011-12-13 09:35:00,7.58,7.58,7.56,7.56,4400.0,6.4507,6.4507,6.4337,6.4337,4400.0
2011-12-13 09:40:00,7.57,7.58,7.56,7.57,53200.0,6.4422,6.4507,6.4337,6.4422,53200.0
2011-12-13 09:45:00,7.56,7.59,7.56,7.59,15600.0,6.4337,6.4592,6.4337,6.4592,15600.0
2011-12-13 09:50:00,7.6,7.6,7.6,7.6,8400.0,6.4677,6.4677,6.4677,6.4677,8400.0
2011-12-13 09:55:00,7.6,7.61,7.59,7.59,15600.0,6.4677,6.4762,6.4592,6.4592,15600.0
2011-12-13 10:00:00,7.59,7.6,7.58,7.59,45200.0,6.4592,6.4677,6.4507,6.4592,45200.0
2011-12-13 10:05:00,7.59,7.6,7.59,7.59,9200.0,6.4592,6.4677,6.4592,6.4592,9200.0
2011-12-13 10:10:00,7.6,7.61,7.6,7.61,9600.0,6.4677,6.4762,6.4677,6.4762,9600.0
2011-12-13 10:15:00,7.61,7.61,7.6,7.61,21200.0,6.4762,6.4762,6.4677,6.4762,21200.0
2011-12-13 10:20:00,7.61,7.62,7.61,7.62,17200.0,6.4762,6.4848,6.4762,6.4848,17200.0
2011-12-13 10:25:00,7.62,7.62,7.6,7.6,31600.0,6.4848,6.4848,6.4677,6.4677,31600.0
2011-12-13 10:30:00,7.6,7.61,7.6,7.61,24400.0,6.4677,6.4762,6.4677,6.4762,24400.0
2011-12-13 10:35:00,7.61,7.61,7.6,7.6,11200.0,6.4762,6.4762,6.4677,6.4677,11200.0
2011-12-13 10:40:00,7.6,7.6,7.6,7.6,6400.0,6.4677,6.4677,6.4677,6.4677,6400.0
2011-12-13 10:45:00,7.59,7.59,7.57,7.58,70400.0,6.4592,6.4592,6.4422,6.4507,70400.0
2011-12-13 10:50:00,7.58,7.6,7.58,7.59,16000.0,6.4507,6.4677,6.4507,6.4592,16000.0
2011-12-13 10:55:00,7.59,7.6,7.59,7.59,22400.0,6.4592,6.4677,6.4592,6.4592,22400.0
2011-12-13 11:00:00,7.59,7.59,7.58,7.58,54000.0,6.4592,6.4592,6.4507,6.4507,54000.0
2011-12-13 11:05:00,7.59,7.59,7.57,7.58,143200.0,6.4592,6.4592,6.4422,6.4507,143200.0
2011-12-13 11:10:00,7.58,7.59,7.58,7.59,9200.0,6.4507,6.4592,6.4507,6.4592,9200.0
2011-12-13 11:15:00,7.59,7.59,7.58,7.59,11600.0,6.4592,6.4592,6.4507,6.4592,11600.0
2011-12-13 11:20:00,7.59,7.59,7.58,7.59,6800.0,6.4592,6.4592,6.4507,6.4592,6800.0
2011-12-13 11:25:00,7.59,7.59,7.58,7.59,27600.0,6.4592,6.4592,6.4507,6.4592,27600.0
2011-12-13 11:30:00,7.59,7.59,7.58,7.59,56800.0,6.4592,6.4592,6.4507,6.4592,56800.0
2011-12-13 11:35:00,7.59,7.6,7.59,7.6,10000.0,6.4592,6.4677,6.4592,6.4677,10000.0
2011-12-13 11:40:00,7.6,7.6,7.59,7.59,16400.0,6.4677,6.4677,6.4592,6.4592,16400.0
2011-12-13 11:45:00,7.59,7.59,7.59,7.59,6000.0,6.4592,6.4592,6.4592,6.4592,6000.0
2011-12-13 11:50:00,7.59,7.59,7.59,7.59,7200.0,6.4592,6.4592,6.4592,6.4592,7200.0
2011-12-13 11:55:00,7.59,7.6,7.59,7.6,32400.0,6.4592,6.4677,6.4592,6.4677,32400.0
2011-12-13 12:00:00,7.6,7.6,7.6,7.6,22400.0,6.4677,6.4677,6.4677,6.4677,22400.0
2011-12-13 12:05:00,7.59,7.6,7.59,7.6,22800.0,6.4592,6.4677,6.4592,6.4677,22800.0
2011-12-13 12:10:00,7.6,7.6,7.59,7.59,14000.0,6.4677,6.4677,6.4592,6.4592,14000.0
2011-12-13 12:15:00,7.59,7.59,7.59,7.59,16400.0,6.4592,6.4592,6.4592,6.4592,16400.0
2011-12-13 12:20:00,7.59,7.59,7.59,7.59,27200.0,6.4592,6.4592,6.4592,6.4592,27200.0
2011-12-13 12:25:00,7.59,7.6,7.59,7.59,7600.0,6.4592,6.4677,6.4592,6.4592,7600.0
2011-12-13 12:30:00,7.59,7.59,7.59,7.59,8000.0,6.4592,6.4592,6.4592,6.4592,8000.0
2011-12-13 12:35:00,7.59,7.59,7.57,7.57,38800.0,6.4592,6.4592,6.4422,6.4422,38800.0
2011-12-13 12:40:00,7.57,7.58,7.57,7.58,12000.0,6.4422,6.4507,6.4422,6.4507,12000.0
2011-12-13 12:45:00,7.57,7.59,7.57,7.59,11600.0,6.4422,6.4592,6.4422,6.4592,11600.0
2011-12-13 12:50:00,7.59,7.59,7.58,7.58,15600.0,6.4592,6.4592,6.4507,6.4507,15600.0
2011-12-13 12:55:00,7.58,7.59,7.58,7.58,19600.0,6.4507,6.4592,6.4507,6.4507,19600.0
2011-12-13 13:00:00,7.59,7.59,7.57,7.58,87200.0,6.4592,6.4592,6.4422,6.4507,87200.0
2011-12-13 13:05:00,7.58,7.58,7.57,7.58,44800.0,6.4507,6.4507,6.4422,6.4507,44800.0
2011-12-13 13:10:00,7.57,7.59,7.57,7.59,27600.0,6.4422,6.4592,6.4422,6.4592,27600.0
2011-12-13 13:15:00,7.59,7.59,7.58,7.59,10800.0,6.4592,6.4592,6.4507,6.4592,10800.0
2011-12-13 13:20:00,7.59,7.59,7.58,7.59,41600.0,6.4592,6.4592,6.4507,6.4592,41600.0
2011-12-13 13:25:00,7.59,7.59,7.58,7.58,8800.0,6.4592,6.4592,6.4507,6.4507,8800.0
2011-12-13 13:30:00,7.58,7.59,7.58,7.59,20400.0,6.4507,6.4592,6.4507,6.4592,20400.0
2011-12-13 13:35:00,7.59,7.59,7.57,7.57,17200.0,6.4592,6.4592,6.4422,6.4422,17200.0
2011-12-13 13:40:00,7.57,7.58,7.57,7.58,9200.0,6.4422,6.4507,6.4422,6.4507,9200.0
2011-12-13 13:45:00,7.58,7.59,7.58,7.58,8400.0,6.4507,6.4592,6.4507,6.4507,8400.0
2011-12-13 13:50:00,7.58,7.59,7.58,7.59,2400.0,6.4507,6.4592,6.4507,6.4592,2400.0
2011-12-13 13:55:00,7.59,7.59,7.59,7.59,6400.0,6.4592,6.4592,6.4592,6.4592,6400.0
2011-12-13 14:00:00,7.59,7.61,7.59,7.61,20000.0,6.4592,6.4762,6.4592,6.4762,20000.0
2011-12-13 14:05:00,7.61,7.61,7.61,7.61,16800.0,6.4762,6.4762,6.4762,6.4762,16800.0
2011-12-13 14:10:00,7.6,7.61,7.58,7.59,36800.0,6.4677,6.4762,6.4507,6.4592,36800.0
2011-12-13 14:15:00,7.59,7.59,7.57,7.57,27600.0,6.4592,6.4592,6.4422,6.4422,27600.0
2011-12-13 14:20:00,7.57,7.58,7.55,7.56,37600.0,6.4422,6.4507,6.4252,6.4337,37600.0
2011-12-13 14:25:00,7.56,7.59,7.56,7.58,30800.0,6.4337,6.4592,6.4337,6.4507,30800.0
2011-12-13 14:30:00,7.58,7.58,7.55,7.55,58400.0,6.4507,6.4507,6.4252,6.4252,58400.0
2011-12-13 14:35:00,7.55,7.55,7.53,7.53,50400.0,6.4252,6.4252,6.4082,6.4082,50400.0
2011-12-13 14:40:00,7.53,7.55,7.53,7.54,48800.0,6.4082,6.4252,6.4082,6.4167,48800.0
2011-12-13 14:45:00,7.54,7.55,7.53,7.53,37600.0,6.4167,6.4252,6.4082,6.4082,37600.0
2011-12-13 14:50:00,7.54,7.56,7.53,7.55,29200.0,6.4167,6.4337,6.4082,6.4252,29200.0
2011-12-13 14:55:00,7.55,7.55,7.54,7.54,12400.0,6.4252,6.4252,6.4167,6.4167,12400.0
2011-12-13 15:00:00,7.54,7.55,7.54,7.55,22800.0,6.4167,6.4252,6.4167,6.4252,22800.0
2011-12-13 15:05:00,7.55,7.55,7.54,7.54,15200.0,6.4252,6.4252,6.4167,6.4167,15200.0
2011-12-13 15:10:00,7.54,7.54,7.53,7.53,65600.0,6.4167,6.4167,6.4082,6.4082,65600.0
2011-12-13 15:15:00,7.52,7.53,7.51,7.52,57200.0,6.3997,6.4082,6.3911,6.3997,57200.0
2011-12-13 15:20:00,7.52,7.52,7.51,7.51,58000.0,6.3997,6.3997,6.3911,6.3911,58000.0
2011-12-13 15:25:00,7.5,7.51,7.48,7.49,130000.0,6.3826,6.3911,6.3656,6.3741,130000.0
2011-12-13 15:30:00,7.49,7.49,7.47,7.47,66400.0,6.3741,6.3741,6.3571,6.3571,66400.0
2011-12-13 15:35:00,7.47,7.48,7.46,7.46,102800.0,6.3571,6.3656,6.3486,6.3486,102800.0
2011-12-13 15:40:00,7.46,7.48,7.46,7.47,155200.0,6.3486,6.3656,6.3486,6.3571,155200.0
2011-12-13 15:45:00,7.47,7.49,7.47,7.49,109600.0,6.3571,6.3741,6.3571,6.3741,109600.0
2011-12-13 15:50:00,7.49,7.5,7.46,7.47,318000.0,6.3741,6.3826,6.3486,6.3571,318000.0
2011-12-13 15:55:00,7.47,7.5,7.47,7.5,348800.0,6.3571,6.3826,6.3571,6.3826,348800.0
2011-12-14 09:30:00,7.5,7.53,7.44,7.51,89600.0,6.3826,6.4082,6.3316,6.3911,89600.0
2011-12-14 09:35:00,7.5,7.51,7.49,7.5,22000.0,6.3826,6.3911,6.3741,6.3826,22000.0
2011-12-14 09:40:00,7.5,7.54,7.5,7.52,51200.0,6.3826,6.4167,6.3826,6.3997,51200.0
2011-12-14 09:45:00,7.51,7.52,7.47,7.47,43600.0,6.3911,6.3997,6.3571,6.3571,43600.0
2011-12-14 09:50:00,7.47,7.49,7.47,7.49,18400.0,6.3571,6.3741,6.3571,6.3741,18400.0
2011-12-14 09:55:00,7.48,7.49,7.48,7.48,21600.0,6.3656,6.3741,6.3656,6.3656,21600.0
2011-12-14 10:00:00,7.48,7.48,7.46,7.47,14400.0,6.3656,6.3656,6.3486,6.3571,14400.0
2011-12-14 10:05:00,7.48,7.48,7.45,7.45,19200.0,6.3656,6.3656,6.3401,6.3401,19200.0
2011-12-14 10:10:00,7.45,7.46,7.44,7.45,8400.0,6.3401,6.3486,6.3316,6.3401,8400.0
2011-12-14 10:15:00,7.45,7.45,7.44,7.45,12400.0,6.3401,6.3401,6.3316,6.3401,12400.0
2011-12-14 10:20:00,7.45,7.46,7.44,7.44,19600.0,6.3401,6.3486,6.3316,6.3316,19600.0
2011-12-14 10:25:00,7.44,7.45,7.44,7.45,5600.0,6.3316,6.3401,6.3316,6.3401,5600.0
2011-12-14 10:30:00,7.45,7.46,7.45,7.45,18000.0,6.3401,6.3486,6.3401,6.3401,18000.0
2011-12-14 10:35:00,7.45,7.46,7.45,7.46,12800.0,6.3401,6.3486,6.3401,6.3486,12800.0
2011-12-14 10:40:00,7.46,7.46,7.44,7.45,9600.0,6.3486,6.3486,6.3316,6.3401,9600.0
2011-12-14 10:45:00,7.44,7.46,7.44,7.45,10800.0,6.3316,6.3486,6.3316,6.3401,10800.0
2011-12-14 10:50:00,7.46,7.46,7.44,7.45,26000.0,6.3486,6.3486,6.3316,6.3401,26000.0
2011-12-14 10:55:00,7.45,7.45,7.43,7.43,16000.0,6.3401,6.3401,6.3231,6.3231,16000.0
2011-12-14 11:00:00,7.44,7.45,7.44,7.45,10800.0,6.3316,6.3401,6.3316,6.3401,10800.0
2011-12-14 11:05:00,7.44,7.45,7.43,7.43,12000.0,6.3316,6.3401,6.3231,6.3231,12000.0
2011-12-14 11:10:00,7.43,7.45,7.43,7.45,14000.0,6.3231,6.3401,6.3231,6.3401,14000.0
2011-12-14 11:15:00,7.45,7.46,7.45,7.45,32400.0,6.3401,6.3486,6.3401,6.3401,32400.0
2011-12-14 11:20:00,7.45,7.46,7.45,7.45,18000.0,6.3401,6.3486,6.3401,6.3401,18000.0
2011-12-14 11:25:00,7.46,7.46,7.45,7.46,14400.0,6.3486,6.3486,6.3401,6.3486,14400.0
2011-12-14 11:30:00,7.46,7.46,7.43,7.44,30400.0,6.3486,6.3486,6.3231,6.3316,30400.0
2011-12-14 11:35:00,7.44,7.44,7.44,7.44,19600.0,6.3316,6.3316,6.3316,6.3316,19600.0
2011-12-14 11:40:00,7.44,7.46,7.44,7.45,26000.0,6.3316,6.3486,6.3316,6.3401,26000.0
2011-12-14 11:45:00,7.45,7.46,7.45,7.46,21600.0,6.3401,6.3486,6.3401,6.3486,21600.0
2011-12-14 11:50:00,7.45,7.46,7.45,7.46,14000.0,6.3401,6.3486,6.3401,6.3486,14000.0
2011-12-14 11:55:00,7.46,7.46,7.44,7.44,27600.0,6.3486,6.3486,6.3316,6.3316,27600.0
2011-12-14 12:00:00,7.43,7.44,7.43,7.43,28400.0,6.3231,6.3316,6.3231,6.3231,28400.0
2011-12-14 12:05:00,7.43,7.43,7.43,7.43,11600.0,6.3231,6.3231,6.3231,6.3231,11600.0
2011-12-14 12:10:00,7.43,7.45,7.43,7.44,38400.0,6.3231,6.3401,6.3231,6.3316,38400.0
2011-12-14 12:15:00,7.44,7.44,7.44,7.44,10800.0,6.3316,6.3316,6.3316,6.3316,10800.0
2011-12-14 12:20:00,7.43,7.44,7.43,7.43,13600.0,6.3231,6.3316,6.3231,6.3231,13600.0
2011-12-14 12:25:00,7.43,7.43,7.43,7.43,25600.0,6.3231,6.3231,6.3231,6.3231,25600.0
2011-12-14 12:30:00,7.43,7.45,7.43,7.45,29600.0,6.3231,6.3401,6.3231,6.3401,29600.0
2011-12-14 12:35:00,7.44,7.45,7.44,7.44,21600.0,6.3316,6.3401,6.3316,6.3316,21600.0
2011-12-14 12:40:00,7.44,7.44,7.43,7.43,41200.0,6.3316,6.3316,6.3231,6.3231,41200.0
2011-12-14 12:45:00,7.44,7.45,7.43,7.43,27600.0,6.3316,6.3401,6.3231,6.3231,27600.0
2011-12-14 12:50:00,7.43,7.43,7.43,7.43,24400.0,6.3231,6.3231,6.3231,6.3231,24400.0
2011-12-14 12:55:00,7.43,7.43,7.43,7.43,20400.0,6.3231,6.3231,6.3231,6.3231,20400.0
2011-12-14 13:00:00,7.43,7.43,7.42,7.43,24000.0,6.3231,6.3231,6.3146,6.3231,24000.0
2011-12-14 13:05:00,7.43,7.43,7.43,7.43,44400.0,6.3231,6.3231,6.3231,6.3231,44400.0
2011-12-14 13:10:00,7.42,7.43,7.42,7.43,22800.0,6.3146,6.3231,6.3146,6.3231,22800.0
2011-12-14 13:15:00,7.43,7.44,7.43,7.44,87600.0,6.3231,6.3316,6.3231,6.3316,87600.0
2011-12-14 13:20:00,7.44,7.44,7.43,7.43,20400.0,6.3316,6.3316,6.3231,6.3231,20400.0
2011-12-14 13:25:00,7.43,7.44,7.43,7.43,36000.0,6.3231,6.3316,6.3231,6.3231,36000.0
2011-12-14 13:30:00,7.43,7.44,7.42,7.43,38400.0,6.3231,6.3316,6.3146,6.3231,38400.0
2011-12-14 13:35:00,7.43,7.44,7.43,7.43,24400.0,6.3231,6.3316,6.3231,6.3231,24400.0
2011-12-14 13:40:00,7.43,7.44,7.43,7.43,14000.0,6.3231,6.3316,6.3231,6.3231,14000.0
2011-12-14 13:45:00,7.44,7.44,7.42,7.42,28400.0,6.3316,6.3316,6.3146,6.3146,28400.0
2011-12-14 13:50:00,7.42,7.42,7.41,7.41,22800.0,6.3146,6.3146,6.306,6.306,22800.0
2011-12-14 13:55:00,7.41,7.41,7.4,7.41,17600.0,6.306,6.306,6.2975,6.306,17600.0
2011-12-14 14:00:00,7.41,7.41,7.4,7.41,17200.0,6.306,6.306,6.2975,6.306,17200.0
2011-12-14 14:05:00,7.41,7.42,7.41,7.41,20000.0,6.306,6.3146,6.306,6.306,20000.0
2011-12-14 14:10:00,7.4,7.41,7.4,7.4,27600.0,6.2975,6.306,6.2975,6.2975,27600.0
2011-12-14 14:15:00,7.4,7.41,7.4,7.4,46800.0,6.2975,6.306,6.2975,6.2975,46800.0
2011-12-14 14:20:00,7.4,7.41,7.4,7.41,9200.0,6.2975,6.306,6.2975,6.306,9200.0
2011-12-14 14:25:00,7.41,7.42,7.41,7.42,20800.0,6.306,6.3146,6.306,6.3146,20800.0
2011-12-14 14:30:00,7.42,7.42,7.41,7.41,21600.0,6.3146,6.3146,6.306,6.306,21600.0
2011-12-14 14:35:00,7.41,7.41,7.4,7.4,41600.0,6.306,6.306,6.2975,6.2975,41600.0
2011-12-14 14:40:00,7.41,7.42,7.4,7.41,36800.0,6.306,6.3146,6.2975,6.306,36800.0
2011-12-14 14:45:00,7.41,7.43,7.41,7.42,39600.0,6.306,6.3231,6.306,6.3146,39600.0
2011-12-14 14:50:00,7.42,7.42,7.41,7.41,38800.0,6.3146,6.3146,6.306,6.306,38800.0
2011-12-14 14:55:00,7.42,7.42,7.4,7.41,38000.0,6.3146,6.3146,6.2975,6.306,38000.0
2011-12-14 15:00:00,7.41,7.42,7.41,7.41,30000.0,6.306,6.3146,6.306,6.306,30000.0
2011-12-14 15:05:00,7.41,7.41,7.4,7.4,32800.0,6.306,6.306,6.2975,6.2975,32800.0
2011-12-14 15:10:00,7.4,7.43,7.4,7.43,49200.0,6.2975,6.3231,6.2975,6.3231,49200.0
2011-12-14 15:15:00,7.43,7.43,7.41,7.42,68800.0,6.3231,6.3231,6.306,6.3146,68800.0
2011-12-14 15:20:00,7.42,7.42,7.41,7.41,47200.0,6.3146,6.3146,6.306,6.306,47200.0
2011-12-14 15:25:00,7.42,7.42,7.4,7.42,52000.0,6.3146,6.3146,6.2975,6.3146,52000.0
2011-12-14 15:30:00,7.42,7.43,7.4,7.41,66800.0,6.3146,6.3231,6.2975,6.306,66800.0
2011-12-14 15:35:00,7.4,7.41,7.39,7.4,53200.0,6.2975,6.306,6.289,6.2975,53200.0
2011-12-14 15:40:00,7.4,7.41,7.4,7.4,93200.0,6.2975,6.306,6.2975,6.2975,93200.0
2011-12-14 15:45:00,7.4,7.42,7.4,7.42,120000.0,6.2975,6.3146,6.2975,6.3146,120000.0
2011-12-14 15:50:00,7.42,7.42,7.4,7.41,113200.0,6.3146,6.3146,6.2975,6.306,113200.0
2011-12-14 15:55:00,7.41,7.41,7.4,7.4,126000.0,6.306,6.306,6.2975,6.2975,126000.0
2011-12-15 09:30:00,7.6,7.61,7.57,7.59,256000.0,6.4677,6.4762,6.4422,6.4592,256000.0
2011-12-15 09:35:00,7.6,7.62,7.59,7.61,56000.0,6.4677,6.4848,6.4592,6.4762,56000.0
2011-12-15 09:40:00,7.61,7.62,7.6,7.6,40800.0,6.4762,6.4848,6.4677,6.4677,40800.0
2011-12-15 09:45:00,7.61,7.63,7.6,7.63,42800.0,6.4762,6.4933,6.4677,6.4933,42800.0
2011-12-15 09:50:00,7.63,7.67,7.63,7.66,94400.0,6.4933,6.5273,6.4933,6.5188,94400.0
2011-12-15 09:55:00,7.66,7.67,7.64,7.64,80400.0,6.5188,6.5273,6.5018,6.5018,80400.0
2011-12-15 10:00:00,7.64,7.65,7.63,7.64,140800.0,6.5018,6.5103,6.4933,6.5018,140800.0
2011-12-15 10:05:00,7.64,7.64,7.62,7.62,33600.0,6.5018,6.5018,6.4848,6.4848,33600.0
2011-12-15 10:10:00,7.62,7.62,7.6,7.62,34800.0,6.4848,6.4848,6.4677,6.4848,34800.0
2011-12-15 10:15:00,7.61,7.61,7.61,7.61,20400.0,6.4762,6.4762,6.4762,6.4762,20400.0
2011-12-15 10:20:00,7.61,7.62,7.61,7.61,39600.0,6.4762,6.4848,6.4762,6.4762,39600.0
2011-12-15 10:25:00,7.6,7.61,7.59,7.59,55600.0,6.4677,6.4762,6.4592,6.4592,55600.0
2011-12-15 10:30:00,7.59,7.59,7.58,7.58,102400.0,6.4592,6.4592,6.4507,6.4507,102400.0
2011-12-15 10:35:00,7.58,7.59,7.56,7.57,61600.0,6.4507,6.4592,6.4337,6.4422,61600.0
2011-12-15 10:40:00,7.57,7.57,7.55,7.56,39600.0,6.4422,6.4422,6.4252,6.4337,39600.0
2011-12-15 10:45:00,7.56,7.56,7.55,7.55,25200.0,6.4337,6.4337,6.4252,6.4252,25200.0
2011-12-15 10:50:00,7.55,7.57,7.55,7.57,21200.0,6.4252,6.4422,6.4252,6.4422,21200.0
2011-12-15 10:55:00,7.57,7.57,7.56,7.57,42400.0,6.4422,6.4422,6.4337,6.4422,42400.0
2011-12-15 11:00:00,7.57,7.58,7.57,7.57,27600.0,6.4422,6.4507,6.4422,6.4422,27600.0
2011-12-15 11:05:00,7.57,7.58,7.57,7.57,42000.0,6.4422,6.4507,6.4422,6.4422,42000.0
2011-12-15 11:10:00,7.57,7.58,7.57,7.57,28400.0,6.4422,6.4507,6.4422,6.4422,28400.0
2011-12-15 11:15:00,7.57,7.57,7.57,7.57,22800.0,6.4422,6.4422,6.4422,6.4422,22800.0
2011-12-15 11:20:00,7.57,7.58,7.57,7.58,26400.0,6.4422,6.4507,6.4422,6.4507,26400.0
2011-12-15 11:25:00,7.58,7.6,7.58,7.6,30000.0,6.4507,6.4677,6.4507,6.4677,30000.0
2011-12-15 11:30:00,7.6,7.6,7.59,7.59,50000.0,6.4677,6.4677,6.4592,6.4592,50000.0
2011-12-15 11:35:00,7.59,7.59,7.59,7.59,72800.0,6.4592,6.4592,6.4592,6.4592,72800.0
2011-12-15 11:40:00,7.59,7.59,7.58,7.59,28000.0,6.4592,6.4592,6.4507,6.4592,28000.0
2011-12-15 11:45:00,7.59,7.59,7.58,7.58,31600.0,6.4592,6.4592,6.4507,6.4507,31600.0
2011-12-15 11:50:00,7.58,7.58,7.57,7.58,28800.0,6.4507,6.4507,6.4422,6.4507,28800.0
2011-12-15 11:55:00,7.58,7.58,7.57,7.58,35200.0,6.4507,6.4507,6.4422,6.4507,35200.0
2011-12-15 12:00:00,7.58,7.59,7.58,7.59,22000.0,6.4507,6.4592,6.4507,6.4592,22000.0
2011-12-15 12:05:00,7.59,7.59,7.59,7.59,18000.0,6.4592,6.4592,6.4592,6.4592,18000.0
2011-12-15 12:10:00,7.59,7.61,7.59,7.61,79200.0,6.4592,6.4762,6.4592,6.4762,79200.0
2011-12-15 12:15:00,7.61,7.63,7.61,7.63,65200.0,6.4762,6.4933,6.4762,6.4933,65200.0
2011-12-15 12:20:00,7.63,7.66,7.63,7.65,82800.0,6.4933,6.5188,6.4933,6.5103,82800.0
2011-12-15 12:25:00,7.65,7.65,7.64,7.64,40400.0,6.5103,6.5103,6.5018,6.5018,40400.0
2011-12-15 12:30:00,7.64,7.65,7.64,7.64,25600.0,6.5018,6.5103,6.5018,6.5018,25600.0
2011-12-15 12:35:00,7.64,7.64,7.63,7.64,44400.0,6.5018,6.5018,6.4933,6.5018,44400.0
2011-12-15 12:40:00,7.64,7.64,7.64,7.64,38400.0,6.5018,6.5018,6.5018,6.5018,38400.0
2011-12-15 12:45:00,7.64,7.65,7.64,7.65,26000.0,6.5018,6.5103,6.5018,6.5103,26000.0
2011-12-15 12:50:00,7.64,7.64,7.63,7.64,26400.0,6.5018,6.5018,6.4933,6.5018,26400.0
2011-12-15 12:55:00,7.64,7.64,7.63,7.63,22400.0,6.5018,6.5018,6.4933,6.4933,22400.0
2011-12-15 13:00:00,7.63,7.65,7.63,7.65,60400.0,6.4933,6.5103,6.4933,6.5103,60400.0
2011-12-15 13:05:00,7.65,7.66,7.65,7.66,57600.0,6.5103,6.5188,6.5103,6.5188,57600.0
2011-12-15 13:10:00,7.66,7.67,7.66,7.66,38400.0,6.5188,6.5273,6.5188,6.5188,38400.0
2011-12-15 13:15:00,7.66,7.67,7.66,7.67,29200.0,6.5188,6.5273,6.5188,6.5273,29200.0
2011-12-15 13:20:00,7.67,7.67,7.65,7.65,31200.0,6.5273,6.5273,6.5103,6.5103,31200.0
2011-12-15 13:25:00,7.65,7.66,7.65,7.65,20800.0,6.5103,6.5188,6.5103,6.5103,20800.0
2011-12-15 13:30:00,7.65,7.66,7.63,7.64,51200.0,6.5103,6.5188,6.4933,6.5018,51200.0
2011-12-15 13:35:00,7.64,7.64,7.63,7.63,30000.0,6.5018,6.5018,6.4933,6.4933,30000.0
2011-12-15 13:40:00,7.63,7.68,7.63,7.67,74000.0,6.4933,6.5358,6.4933,6.5273,74000.0
2011-12-15 13:45:00,7.67,7.68,7.66,7.67,33600.0,6.5273,6.5358,6.5188,6.5273,33600.0
2011-12-15 13:50:00,7.67,7.68,7.66,7.67,34000.0,6.5273,6.5358,6.5188,6.5273,34000.0
2011-12-15 13:55:00,7.67,7.67,7.66,7.66,32800.0,6.5273,6.5273,6.5188,6.5188,32800.0
2011-12-15 14:00:00,7.66,7.67,7.66,7.67,17600.0,6.5188,6.5273,6.5188,6.5273,17600.0
2011-12-15 14:05:00,7.67,7.67,7.65,7.65,30800.0,6.5273,6.5273,6.5103,6.5103,30800.0
2011-12-15 14:10:00,7.66,7.67,7.66,7.67,25200.0,6.5188,6.5273,6.5188,6.5273,25200.0
2011-12-15 14:15:00,7.67,7.67,7.67,7.67,32400.0,6.5273,6.5273,6.5273,6.5273,32400.0
2011-12-15 14:20:00,7.67,7.67,7.65,7.65,123200.0,6.5273,6.5273,6.5103,6.5103,123200.0
2011-12-15 14:25:00,7.65,7.65,7.64,7.64,26000.0,6.5103,6.5103,6.5018,6.5018,26000.0
2011-12-15 14:30:00,7.64,7.65,7.64,7.64,61200.0,6.5018,6.5103,6.5018,6.5018,61200.0
2011-12-15 14:35:00,7.64,7.65,7.64,7.64,42400.0,6.5018,6.5103,6.5018,6.5018,42400.0
2011-12-15 14:40:00,7.64,7.64,7.63,7.63,38400.0,6.5018,6.5018,6.4933,6.4933,38400.0
2011-12-15 14:45:00,7.64,7.64,7.62,7.63,27200.0,6.5018,6.5018,6.4848,6.4933,27200.0
2011-12-15 14:50:00,7.63,7.63,7.62,7.63,22000.0,6.4933,6.4933,6.4848,6.4933,22000.0
2011-12-15 14:55:00,7.63,7.64,7.63,7.63,34000.0,6.4933,6.5018,6.4933,6.4933,34000.0
2011-12-15 15:00:00,7.63,7.64,7.63,7.64,26800.0,6.4933,6.5018,6.4933,6.5018,26800.0
2011-12-15 15:05:00,7.64,7.64,7.64,7.64,34400.0,6.5018,6.5018,6.5018,6.5018,34400.0
2011-12-15 15:10:00,7.65,7.65,7.65,7.65,77600.0,6.5103,6.5103,6.5103,6.5103,77600.0
2011-12-15 15:15:00,7.65,7.67,7.65,7.67,60800.0,6.5103,6.5273,6.5103,6.5273,60800.0
2011-12-15 15:20:00,7.67,7.67,7.66,7.66,58400.0,6.5273,6.5273,6.5188,6.5188,58400.0
2011-12-15 15:25:00,7.66,7.66,7.65,7.65,77600.0,6.5188,6.5188,6.5103,6.5103,77600.0
2011-12-15 15:30:00,7.65,7.66,7.65,7.66,75600.0,6.5103,6.5188,6.5103,6.5188,75600.0
2011-12-15 15:35:00,7.66,7.66,7.65,7.66,88800.0,6.5188,6.5188,6.5103,6.5188,88800.0
2011-12-15 15:40:00,7.66,7.66,7.65,7.65,101200.0,6.5188,6.5188,6.5103,6.5103,101200.0
2011-12-15 15:45:00,7.64,7.65,7.64,7.65,185200.0,6.5018,6.5103,6.5018,6.5103,185200.0
2011-12-15 15:50:00,7.64,7.64,7.63,7.63,108400.0,6.5018,6.5018,6.4933,6.4933,108400.0
2011-12-15 15:55:00,7.63,7.64,7.62,7.63,430800.0,6.4933,6.5018,6.4848,6.4933,430800.0
2011-12-16 09:30:00,7.69,7.72,7.66,7.72,572000.0,6.5443,6.5699,6.5188,6.5699,572000.0
2011-12-16 09:35:00,7.72,7.74,7.71,7.74,42400.0,6.5699,6.5869,6.5614,6.5869,42400.0
2011-12-16 09:40:00,7.74,7.78,7.73,7.75,71600.0,6.5869,6.6209,6.5784,6.5954,71600.0
2011-12-16 09:45:00,7.75,7.75,7.74,7.75,28000.0,6.5954,6.5954,6.5869,6.5954,28000.0
2011-12-16 09:50:00,7.74,7.75,7.73,7.75,28000.0,6.5869,6.5954,6.5784,6.5954,28000.0
2011-12-16 09:55:00,7.76,7.77,7.76,7.77,36000.0,6.6039,6.6124,6.6039,6.6124,36000.0
2011-12-16 10:00:00,7.76,7.8,7.76,7.8,59600.0,6.6039,6.6379,6.6039,6.6379,59600.0
2011-12-16 10:05:00,7.8,7.81,7.79,7.79,80400.0,6.6379,6.6465,6.6294,6.6294,80400.0
2011-12-16 10:10:00,7.79,7.8,7.78,7.79,33200.0,6.6294,6.6379,6.6209,6.6294,33200.0
2011-12-16 10:15:00,7.79,7.79,7.78,7.79,29600.0,6.6294,6.6294,6.6209,6.6294,29600.0
2011-12-16 10:20:00,7.79,7.79,7.78,7.78,11600.0,6.6294,6.6294,6.6209,6.6209,11600.0
2011-12-16 10:25:00,7.78,7.78,7.76,7.76,34800.0,6.6209,6.6209,6.6039,6.6039,34800.0
2011-12-16 10:30:00,7.76,7.77,7.75,7.75,55200.0,6.6039,6.6124,6.5954,6.5954,55200.0
2011-12-16 10:35:00,7.75,7.75,7.74,7.75,36000.0,6.5954,6.5954,6.5869,6.5954,36000.0
2011-12-16 10:40:00,7.74,7.74,7.73,7.73,42400.0,6.5869,6.5869,6.5784,6.5784,42400.0
2011-12-16 10:45:00,7.74,7.74,7.73,7.73,14400.0,6.5869,6.5869,6.5784,6.5784,14400.0
2011-12-16 10:50:00,7.74,7.74,7.73,7.73,18400.0,6.5869,6.5869,6.5784,6.5784,18400.0
2011-12-16 10:55:00,7.73,7.73,7.72,7.72,26800.0,6.5784,6.5784,6.5699,6.5699,26800.0
2011-12-16 11:00:00,7.72,7.73,7.71,7.72,27200.0,6.5699,6.5784,6.5614,6.5699,27200.0
2011-12-16 11:05:00,7.71,7.72,7.7,7.71,43600.0,6.5614,6.5699,6.5528,6.5614,43600.0
2011-12-16 11:10:00,7.71,7.71,7.7,7.7,20800.0,6.5614,6.5614,6.5528,6.5528,20800.0
2011-12-16 11:15:00,7.71,7.71,7.7,7.71,10000.0,6.5614,6.5614,6.5528,6.5614,10000.0
2011-12-16 11:20:00,7.71,7.71,7.7,7.71,18400.0,6.5614,6.5614,6.5528,6.5614,18400.0
2011-12-16 11:25:00,7.71,7.72,7.71,7.71,18400.0,6.5614,6.5699,6.5614,6.5614,18400.0
2011-12-16 11:30:00,7.71,7.71,7.69,7.69,23200.0,6.5614,6.5614,6.5443,6.5443,23200.0
2011-12-16 11:35:00,7.69,7.7,7.69,7.69,8800.0,6.5443,6.5528,6.5443,6.5443,8800.0
2011-12-16 11:40:00,7.69,7.7,7.69,7.69,34800.0,6.5443,6.5528,6.5443,6.5443,34800.0
2011-12-16 11:45:00,7.69,7.7,7.68,7.68,20800.0,6.5443,6.5528,6.5358,6.5358,20800.0
2011-12-16 11:50:00,7.68,7.7,7.68,7.69,20000.0,6.5358,6.5528,6.5358,6.5443,20000.0
2011-12-16 11:55:00,7.69,7.7,7.67,7.68,74000.0,6.5443,6.5528,6.5273,6.5358,74000.0
2011-12-16 12:00:00,7.68,7.68,7.65,7.67,31200.0,6.5358,6.5358,6.5103,6.5273,31200.0
2011-12-16 12:05:00,7.66,7.67,7.66,7.67,16800.0,6.5188,6.5273,6.5188,6.5273,16800.0
2011-12-16 12:10:00,7.67,7.67,7.66,7.67,9600.0,6.5273,6.5273,6.5188,6.5273,9600.0
2011-12-16 12:15:00,7.67,7.67,7.66,7.67,20400.0,6.5273,6.5273,6.5188,6.5273,20400.0
2011-12-16 12:20:00,7.67,7.67,7.66,7.66,22000.0,6.5273,6.5273,6.5188,6.5188,22000.0
2011-12-16 12:25:00,7.67,7.67,7.65,7.65,17600.0,6.5273,6.5273,6.5103,6.5103,17600.0
2011-12-16 12:30:00,7.65,7.65,7.63,7.63,27600.0,6.5103,6.5103,6.4933,6.4933,27600.0
2011-12-16 12:35:00,7.63,7.63,7.62,7.63,20000.0,6.4933,6.4933,6.4848,6.4933,20000.0
2011-12-16 12:40:00,7.62,7.64,7.62,7.62,35600.0,6.4848,6.5018,6.4848,6.4848,35600.0
2011-12-16 12:45:00,7.62,7.63,7.62,7.63,32800.0,6.4848,6.4933,6.4848,6.4933,32800.0
2011-12-16 12:50:00,7.63,7.64,7.63,7.63,63200.0,6.4933,6.5018,6.4933,6.4933,63200.0
2011-12-16 12:55:00,7.63,7.65,7.63,7.64,43600.0,6.4933,6.5103,6.4933,6.5018,43600.0
2011-12-16 13:00:00,7.64,7.66,7.64,7.65,24800.0,6.5018,6.5188,6.5018,6.5103,24800.0
2011-12-16 13:05:00,7.64,7.65,7.64,7.64,18800.0,6.5018,6.5103,6.5018,6.5018,18800.0
2011-12-16 13:10:00,7.64,7.65,7.64,7.65,12800.0,6.5018,6.5103,6.5018,6.5103,12800.0
2011-12-16 13:15:00,7.65,7.65,7.64,7.65,20800.0,6.5103,6.5103,6.5018,6.5103,20800.0
2011-12-16 13:20:00,7.65,7.66,7.64,7.66,17200.0,6.5103,6.5188,6.5018,6.5188,17200.0
2011-12-16 13:25:00,7.65,7.65,7.65,7.65,5600.0,6.5103,6.5103,6.5103,6.5103,5600.0
2011-12-16 13:30:00,7.65,7.65,7.64,7.64,15600.0,6.5103,6.5103,6.5018,6.5018,15600.0
2011-12-16 13:35:00,7.64,7.65,7.64,7.64,18000.0,6.5018,6.5103,6.5018,6.5018,18000.0
2011-12-16 13:40:00,7.64,7.64,7.63,7.64,18000.0,6.5018,6.5018,6.4933,6.5018,18000.0
2011-12-16 13:45:00,7.64,7.66,7.64,7.65,27600.0,6.5018,6.5188,6.5018,6.5103,27600.0
2011-12-16 13:50:00,7.66,7.66,7.65,7.65,39200.0,6.5188,6.5188,6.5103,6.5103,39200.0
2011-12-16 13:55:00,7.65,7.65,7.63,7.63,64400.0,6.5103,6.5103,6.4933,6.4933,64400.0
2011-12-16 14:00:00,7.63,7.64,7.62,7.63,38000.0,6.4933,6.5018,6.4848,6.4933,38000.0
2011-12-16 14:05:00,7.63,7.64,7.63,7.63,32000.0,6.4933,6.5018,6.4933,6.4933,32000.0
2011-12-16 14:10:00,7.63,7.63,7.62,7.63,28400.0,6.4933,6.4933,6.4848,6.4933,28400.0
2011-12-16 14:15:00,7.63,7.63,7.62,7.62,40400.0,6.4933,6.4933,6.4848,6.4848,40400.0
2011-12-16 14:20:00,7.62,7.63,7.61,7.62,33200.0,6.4848,6.4933,6.4762,6.4848,33200.0
2011-12-16 14:25:00,7.62,7.62,7.61,7.61,21600.0,6.4848,6.4848,6.4762,6.4762,21600.0
2011-12-16 14:30:00,7.61,7.63,7.61,7.63,40400.0,6.4762,6.4933,6.4762,6.4933,40400.0
2011-12-16 14:35:00,7.62,7.62,7.62,7.62,21200.0,6.4848,6.4848,6.4848,6.4848,21200.0
2011-12-16 14:40:00,7.62,7.62,7.62,7.62,19600.0,6.4848,6.4848,6.4848,6.4848,19600.0
2011-12-16 14:45:00,7.62,7.64,7.62,7.64,41200.0,6.4848,6.5018,6.4848,6.5018,41200.0
2011-12-16 14:50:00,7.64,7.65,7.64,7.64,31600.0,6.5018,6.5103,6.5018,6.5018,31600.0
2011-12-16 14:55:00,7.64,7.65,7.64,7.65,48800.0,6.5018,6.5103,6.5018,6.5103,48800.0
2011-12-16 15:00:00,7.65,7.65,7.64,7.65,29600.0,6.5103,6.5103,6.5018,6.5103,29600.0
2011-12-16 15:05:00,7.65,7.65,7.64,7.64,23200.0,6.5103,6.5103,6.5018,6.5018,23200.0
2011-12-16 15:10:00,7.64,7.66,7.64,7.66,61600.0,6.5018,6.5188,6.5018,6.5188,61600.0
2011-12-16 15:15:00,7.66,7.66,7.65,7.65,34800.0,6.5188,6.5188,6.5103,6.5103,34800.0
2011-12-16 15:20:00,7.65,7.65,7.63,7.63,94000.0,6.5103,6.5103,6.4933,6.4933,94000.0
2011-12-16 15:25:00,7.63,7.64,7.63,7.63,80400.0,6.4933,6.5018,6.4933,6.4933,80400.0
2011-12-16 15:30:00,7.63,7.64,7.63,7.64,48400.0,6.4933,6.5018,6.4933,6.5018,48400.0
2011-12-16 15:35:00,7.64,7.64,7.63,7.63,54400.0,6.5018,6.5018,6.4933,6.4933,54400.0
2011-12-16 15:40:00,7.63,7.64,7.63,7.63,62800.0,6.4933,6.5018,6.4933,6.4933,62800.0
2011-12-16 15:45:00,7.63,7.65,7.63,7.65,72800.0,6.4933,6.5103,6.4933,6.5103,72800.0
2011-12-16 15:50:00,7.65,7.65,7.63,7.64,215200.0,6.5103,6.5103,6.4933,6.5018,215200.0
2011-12-16 15:55:00,7.64,7.64,7.63,7.63,296400.0,6.5018,6.5018,6.4933,6.4933,296400.0
2011-12-19 09:30:00,7.7,7.75,7.65,7.74,124400.0,6.5528,6.5954,6.5103,6.5869,124400.0
2011-12-19 09:35:00,7.74,7.74,7.72,7.74,34400.0,6.5869,6.5869,6.5699,6.5869,34400.0
2011-12-19 09:40:00,7.73,7.75,7.73,7.75,57200.0,6.5784,6.5954,6.5784,6.5954,57200.0
2011-12-19 09:45:00,7.75,7.75,7.72,7.73,32800.0,6.5954,6.5954,6.5699,6.5784,32800.0
2011-12-19 09:50:00,7.73,7.74,7.72,7.73,29600.0,6.5784,6.5869,6.5699,6.5784,29600.0
2011-12-19 09:55:00,7.73,7.75,7.73,7.75,19600.0,6.5784,6.5954,6.5784,6.5954,19600.0
2011-12-19 10:00:00,7.74,7.74,7.72,7.73,67600.0,6.5869,6.5869,6.5699,6.5784,67600.0
2011-12-19 10:05:00,7.73,7.74,7.72,7.73,21200.0,6.5784,6.5869,6.5699,6.5784,21200.0
2011-12-19 10:10:00,7.73,7.74,7.72,7.73,32800.0,6.5784,6.5869,6.5699,6.5784,32800.0
2011-12-19 10:15:00,7.73,7.74,7.72,7.72,17600.0,6.5784,6.5869,6.5699,6.5699,17600.0
2011-12-19 10:20:00,7.73,7.73,7.72,7.72,26800.0,6.5784,6.5784,6.5699,6.5699,26800.0
2011-12-19 10:25:00,7.72,7.73,7.72,7.72,13200.0,6.5699,6.5784,6.5699,6.5699,13200.0
2011-12-19 10:30:00,7.73,7.75,7.73,7.74,96400.0,6.5784,6.5954,6.5784,6.5869,96400.0
2011-12-19 10:35:00,7.74,7.75,7.73,7.75,58000.0,6.5869,6.5954,6.5784,6.5954,58000.0
2011-12-19 10:40:00,7.75,7.75,7.74,7.75,19600.0,6.5954,6.5954,6.5869,6.5954,19600.0
2011-12-19 10:45:00,7.74,7.75,7.72,7.72,93600.0,6.5869,6.5954,6.5699,6.5699,93600.0
2011-12-19 10:50:00,7.72,7.72,7.68,7.69,46400.0,6.5699,6.5699,6.5358,6.5443,46400.0
2011-12-19 10:55:00,7.7,7.7,7.68,7.68,26000.0,6.5528,6.5528,6.5358,6.5358,26000.0
2011-12-19 11:00:00,7.68,7.68,7.66,7.67,31600.0,6.5358,6.5358,6.5188,6.5273,31600.0
2011-12-19 11:05:00,7.67,7.67,7.65,7.66,42800.0,6.5273,6.5273,6.5103,6.5188,42800.0
2011-12-19 11:10:00,7.66,7.66,7.65,7.66,8400.0,6.5188,6.5188,6.5103,6.5188,8400.0
2011-12-19 11:15:00,7.65,7.65,7.65,7.65,17600.0,6.5103,6.5103,6.5103,6.5103,17600.0
2011-12-19 11:20:00,7.65,7.65,7.64,7.65,22800.0,6.5103,6.5103,6.5018,6.5103,22800.0
2011-12-19 11:25:00,7.65,7.67,7.65,7.67,20800.0,6.5103,6.5273,6.5103,6.5273,20800.0
2011-12-19 11:30:00,7.67,7.67,7.64,7.66,352000.0,6.5273,6.5273,6.5018,6.5188,352000.0
2011-12-19 11:35:00,7.66,7.66,7.63,7.63,103600.0,6.5188,6.5188,6.4933,6.4933,103600.0
2011-12-19 11:40:00,7.63,7.64,7.62,7.63,98400.0,6.4933,6.5018,6.4848,6.4933,98400.0
2011-12-19 11:45:00,7.63,7.64,7.62,7.64,48800.0,6.4933,6.5018,6.4848,6.5018,48800.0
2011-12-19 11:50:00,7.64,7.65,7.64,7.65,51200.0,6.5018,6.5103,6.5018,6.5103,51200.0
2011-12-19 11:55:00,7.65,7.65,7.65,7.65,29200.0,6.5103,6.5103,6.5103,6.5103,29200.0
2011-12-19 12:00:00,7.65,7.66,7.64,7.65,78000.0,6.5103,6.5188,6.5018,6.5103,78000.0
2011-12-19 12:05:00,7.64,7.65,7.64,7.65,16000.0,6.5018,6.5103,6.5018,6.5103,16000.0
2011-12-19 12:10:00,7.65,7.66,7.65,7.65,19600.0,6.5103,6.5188,6.5103,6.5103,19600.0
2011-12-19 12:15:00,7.65,7.65,7.64,7.64,15600.0,6.5103,6.5103,6.5018,6.5018,15600.0
2011-12-19 12:20:00,7.64,7.64,7.63,7.64,30800.0,6.5018,6.5018,6.4933,6.5018,30800.0
2011-12-19 12:25:00,7.64,7.65,7.63,7.65,14800.0,6.5018,6.5103,6.4933,6.5103,14800.0
2011-12-19 12:30:00,7.65,7.65,7.64,7.64,21600.0,6.5103,6.5103,6.5018,6.5018,21600.0
2011-12-19 12:35:00,7.64,7.65,7.63,7.65,30800.0,6.5018,6.5103,6.4933,6.5103,30800.0
2011-12-19 12:40:00,7.65,7.66,7.65,7.65,11200.0,6.5103,6.5188,6.5103,6.5103,11200.0
2011-12-19 12:45:00,7.65,7.66,7.65,7.66,14400.0,6.5103,6.5188,6.5103,6.5188,14400.0
2011-12-19 12:50:00,7.66,7.67,7.66,7.67,25600.0,6.5188,6.5273,6.5188,6.5273,25600.0
2011-12-19 12:55:00,7.67,7.68,7.67,7.68,22400.0,6.5273,6.5358,6.5273,6.5358,22400.0
2011-12-19 13:00:00,7.68,7.68,7.67,7.67,20800.0,6.5358,6.5358,6.5273,6.5273,20800.0
2011-12-19 13:05:00,7.67,7.67,7.67,7.67,7600.0,6.5273,6.5273,6.5273,6.5273,7600.0
2011-12-19 13:10:00,7.67,7.68,7.67,7.67,22400.0,6.5273,6.5358,6.5273,6.5273,22400.0
2011-12-19 13:15:00,7.67,7.67,7.66,7.66,11200.0,6.5273,6.5273,6.5188,6.5188,11200.0
2011-12-19 13:20:00,7.65,7.67,7.65,7.67,14800.0,6.5103,6.5273,6.5103,6.5273,14800.0
2011-12-19 13:25:00,7.67,7.67,7.65,7.65,26800.0,6.5273,6.5273,6.5103,6.5103,26800.0
2011-12-19 13:30:00,7.65,7.67,7.65,7.66,47600.0,6.5103,6.5273,6.5103,6.5188,47600.0
2011-12-19 13:35:00,7.66,7.66,7.66,7.66,42400.0,6.5188,6.5188,6.5188,6.5188,42400.0
2011-12-19 13:40:00,7.66,7.68,7.66,7.67,43200.0,6.5188,6.5358,6.5188,6.5273,43200.0
2011-12-19 13:45:00,7.68,7.69,7.68,7.69,45200.0,6.5358,6.5443,6.5358,6.5443,45200.0
2011-12-19 13:50:00,7.69,7.71,7.68,7.71,68400.0,6.5443,6.5614,6.5358,6.5614,68400.0
2011-12-19 13:55:00,7.71,7.71,7.7,7.71,32000.0,6.5614,6.5614,6.5528,6.5614,32000.0
2011-12-19 14:00:00,7.7,7.7,7.68,7.7,44800.0,6.5528,6.5528,6.5358,6.5528,44800.0
2011-12-19 14:05:00,7.69,7.7,7.69,7.7,23200.0,6.5443,6.5528,6.5443,6.5528,23200.0
2011-12-19 14:10:00,7.7,7.7,7.69,7.7,17200.0,6.5528,6.5528,6.5443,6.5528,17200.0
2011-12-19 14:15:00,7.7,7.7,7.68,7.68,21200.0,6.5528,6.5528,6.5358,6.5358,21200.0
2011-12-19 14:20:00,7.68,7.7,7.68,7.69,54400.0,6.5358,6.5528,6.5358,6.5443,54400.0
2011-12-19 14:25:00,7.7,7.7,7.69,7.69,20400.0,6.5528,6.5528,6.5443,6.5443,20400.0
2011-12-19 14:30:00,7.69,7.69,7.68,7.68,23600.0,6.5443,6.5443,6.5358,6.5358,23600.0
2011-12-19 14:35:00,7.68,7.69,7.68,7.69,25200.0,6.5358,6.5443,6.5358,6.5443,25200.0
2011-12-19 14:40:00,7.7,7.7,7.69,7.7,39600.0,6.5528,6.5528,6.5443,6.5528,39600.0
2011-12-19 14:45:00,7.69,7.7,7.69,7.7,42800.0,6.5443,6.5528,6.5443,6.5528,42800.0
2011-12-19 14:50:00,7.7,7.71,7.7,7.71,43600.0,6.5528,6.5614,6.5528,6.5614,43600.0
2011-12-19 14:55:00,7.71,7.73,7.7,7.73,102400.0,6.5614,6.5784,6.5528,6.5784,102400.0
2011-12-19 15:00:00,7.72,7.73,7.68,7.68,99200.0,6.5699,6.5784,6.5358,6.5358,99200.0
2011-12-19 15:05:00,7.68,7.68,7.66,7.67,93600.0,6.5358,6.5358,6.5188,6.5273,93600.0
2011-12-19 15:10:00,7.67,7.67,7.66,7.66,76800.0,6.5273,6.5273,6.5188,6.5188,76800.0
2011-12-19 15:15:00,7.66,7.66,7.66,7.66,40400.0,6.5188,6.5188,6.5188,6.5188,40400.0
2011-12-19 15:20:00,7.66,7.69,7.66,7.68,162800.0,6.5188,6.5443,6.5188,6.5358,162800.0
2011-12-19 15:25:00,7.68,7.69,7.68,7.68,106800.0,6.5358,6.5443,6.5358,6.5358,106800.0
2011-12-19 15:30:00,7.68,7.68,7.67,7.67,111200.0,6.5358,6.5358,6.5273,6.5273,111200.0
2011-12-19 15:35:00,7.67,7.67,7.66,7.67,99600.0,6.5273,6.5273,6.5188,6.5273,99600.0
2011-12-19 15:40:00,7.67,7.67,7.65,7.66,174000.0,6.5273,6.5273,6.5103,6.5188,174000.0
2011-12-19 15:45:00,7.66,7.67,7.65,7.65,111600.0,6.5188,6.5273,6.5103,6.5103,111600.0
2011-12-19 15:50:00,7.65,7.67,7.65,7.67,205600.0,6.5103,6.5273,6.5103,6.5273,205600.0
2011-12-19 15:55:00,7.66,7.68,7.66,7.67,210400.0,6.5188,6.5358,6.5188,6.5273,210400.0
2011-12-20 09:30:00,7.79,7.79,7.74,7.75,131600.0,6.6294,6.6294,6.5869,6.5954,131600.0
2011-12-20 09:35:00,7.75,7.85,7.75,7.84,206400.0,6.5954,6.6805,6.5954,6.672,206400.0
2011-12-20 09:40:00,7.84,7.87,7.83,7.84,101200.0,6.672,6.6975,6.6635,6.672,101200.0
2011-12-20 09:45:00,7.84,7.84,7.82,7.82,33200.0,6.672,6.672,6.655,6.655,33200.0
2011-12-20 09:50:00,7.82,7.85,7.82,7.84,44800.0,6.655,6.6805,6.655,6.672,44800.0
2011-12-20 09:55:00,7.84,7.85,7.82,7.84,113600.0,6.672,6.6805,6.655,6.672,113600.0
2011-12-20 10:00:00,7.85,7.85,7.83,7.84,69200.0,6.6805,6.6805,6.6635,6.672,69200.0
2011-12-20 10:05:00,7.84,7.84,7.82,7.83,66400.0,6.672,6.672,6.655,6.6635,66400.0
2011-12-20 10:10:00,7.83,7.83,7.83,7.83,26000.0,6.6635,6.6635,6.6635,6.6635,26000.0
2011-12-20 10:15:00,7.83,7.83,7.83,7.83,42400.0,6.6635,6.6635,6.6635,6.6635,42400.0
2011-12-20 10:20:00,7.83,7.83,7.83,7.83,29200.0,6.6635,6.6635,6.6635,6.6635,29200.0
2011-12-20 10:25:00,7.83,7.87,7.83,7.86,91200.0,6.6635,6.6975,6.6635,6.689,91200.0
2011-12-20 10:30:00,7.86,7.87,7.86,7.86,67600.0,6.689,6.6975,6.689,6.689,67600.0
2011-12-20 10:35:00,7.86,7.86,7.86,7.86,61600.0,6.689,6.689,6.689,6.689,61600.0
2011-12-20 10:40:00,7.86,7.86,7.86,7.86,146000.0,6.689,6.689,6.689,6.689,146000.0
2011-12-20 10:45:00,7.86,7.86,7.86,7.86,80400.0,6.689,6.689,6.689,6.689,80400.0
2011-12-20 10:50:00,7.86,7.87,7.86,7.87,52400.0,6.689,6.6975,6.689,6.6975,52400.0
2011-12-20 10:55:00,7.87,7.88,7.87,7.87,20800.0,6.6975,6.706,6.6975,6.6975,20800.0
2011-12-20 11:00:00,7.87,7.9,7.87,7.9,44400.0,6.6975,6.723,6.6975,6.723,44400.0
2011-12-20 11:05:00,7.9,7.91,7.89,7.9,112000.0,6.723,6.7316,6.7145,6.723,112000.0
2011-12-20 11:10:00,7.9,7.92,7.9,7.91,59600.0,6.723,6.7401,6.723,6.7316,59600.0
2011-12-20 11:15:00,7.91,7.91,7.89,7.89,116000.0,6.7316,6.7316,6.7145,6.7145,116000.0
2011-12-20 11:20:00,7.89,7.89,7.88,7.88,32800.0,6.7145,6.7145,6.706,6.706,32800.0
2011-12-20 11:25:00,7.88,7.88,7.86,7.87,71200.0,6.706,6.706,6.689,6.6975,71200.0
2011-12-20 11:30:00,7.88,7.88,7.87,7.87,38400.0,6.706,6.706,6.6975,6.6975,38400.0
2011-12-20 11:35:00,7.87,7.87,7.86,7.86,22400.0,6.6975,6.6975,6.689,6.689,22400.0
2011-12-20 11:40:00,7.86,7.86,7.85,7.85,30000.0,6.689,6.689,6.6805,6.6805,30000.0
2011-12-20 11:45:00,7.86,7.87,7.85,7.87,48400.0,6.689,6.6975,6.6805,6.6975,48400.0
2011-12-20 11:50:00,7.87,7.88,7.84,7.85,100000.0,6.6975,6.706,6.672,6.6805,100000.0
2011-12-20 11:55:00,7.85,7.85,7.84,7.84,23600.0,6.6805,6.6805,6.672,6.672,23600.0
2011-12-20 12:00:00,7.84,7.85,7.84,7.85,41200.0,6.672,6.6805,6.672,6.6805,41200.0
2011-12-20 12:05:00,7.85,7.86,7.84,7.86,16000.0,6.6805,6.689,6.672,6.689,16000.0
2011-12-20 12:10:00,7.86,7.87,7.85,7.87,28000.0,6.689,6.6975,6.6805,6.6975,28000.0
2011-12-20 12:15:00,7.87,7.88,7.86,7.87,23600.0,6.6975,6.706,6.689,6.6975,23600.0
2011-12-20 12:20:00,7.87,7.87,7.86,7.87,34800.0,6.6975,6.6975,6.689,6.6975,34800.0
2011-12-20 12:25:00,7.87,7.87,7.87,7.87,20400.0,6.6975,6.6975,6.6975,6.6975,20400.0
2011-12-20 12:30:00,7.87,7.87,7.87,7.87,16000.0,6.6975,6.6975,6.6975,6.6975,16000.0
2011-12-20 12:35:00,7.87,7.87,7.86,7.86,9600.0,6.6975,6.6975,6.689,6.689,9600.0
2011-12-20 12:40:00,7.86,7.87,7.86,7.86,24000.0,6.689,6.6975,6.689,6.689,24000.0
2011-12-20 12:45:00,7.86,7.86,7.85,7.85,19200.0,6.689,6.689,6.6805,6.6805,19200.0
2011-12-20 12:50:00,7.85,7.87,7.85,7.87,32000.0,6.6805,6.6975,6.6805,6.6975,32000.0
2011-12-20 12:55:00,7.86,7.87,7.86,7.87,26000.0,6.689,6.6975,6.689,6.6975,26000.0
2011-12-20 13:00:00,7.87,7.88,7.86,7.87,58000.0,6.6975,6.706,6.689,6.6975,58000.0
2011-12-20 13:05:00,7.87,7.87,7.85,7.87,51600.0,6.6975,6.6975,6.6805,6.6975,51600.0
2011-12-20 13:10:00,7.87,7.87,7.86,7.86,21600.0,6.6975,6.6975,6.689,6.689,21600.0
2011-12-20 13:15:00,7.87,7.87,7.85,7.85,20800.0,6.6975,6.6975,6.6805,6.6805,20800.0
2011-12-20 13:20:00,7.85,7.86,7.85,7.86,19600.0,6.6805,6.689,6.6805,6.689,19600.0
2011-12-20 13:25:00,7.86,7.86,7.85,7.85,13600.0,6.689,6.689,6.6805,6.6805,13600.0
2011-12-20 13:30:00,7.85,7.86,7.85,7.86,16800.0,6.6805,6.689,6.6805,6.689,16800.0
2011-12-20 13:35:00,7.86,7.86,7.86,7.86,23200.0,6.689,6.689,6.689,6.689,23200.0
2011-12-20 13:40:00,7.86,7.86,7.86,7.86,50800.0,6.689,6.689,6.689,6.689,50800.0
2011-12-20 13:45:00,7.86,7.87,7.86,7.87,26000.0,6.689,6.6975,6.689,6.6975,26000.0
2011-12-20 13:50:00,7.87,7.87,7.86,7.86,20800.0,6.6975,6.6975,6.689,6.689,20800.0
2011-12-20 13:55:00,7.86,7.86,7.85,7.86,45200.0,6.689,6.689,6.6805,6.689,45200.0
2011-12-20 14:00:00,7.86,7.86,7.84,7.84,38400.0,6.689,6.689,6.672,6.672,38400.0
2011-12-20 14:05:00,7.84,7.85,7.84,7.84,39200.0,6.672,6.6805,6.672,6.672,39200.0
2011-12-20 14:10:00,7.84,7.84,7.84,7.84,23200.0,6.672,6.672,6.672,6.672,23200.0
2011-12-20 14:15:00,7.84,7.84,7.84,7.84,32000.0,6.672,6.672,6.672,6.672,32000.0
2011-12-20 14:20:00,7.84,7.84,7.84,7.84,13600.0,6.672,6.672,6.672,6.672,13600.0
2011-12-20 14:25:00,7.84,7.84,7.83,7.83,67200.0,6.672,6.672,6.6635,6.6635,67200.0
2011-12-20 14:30:00,7.83,7.83,7.83,7.83,35200.0,6.6635,6.6635,6.6635,6.6635,35200.0
2011-12-20 14:35:00,7.83,7.83,7.82,7.82,24000.0,6.6635,6.6635,6.655,6.655,24000.0
2011-12-20 14:40:00,7.82,7.83,7.82,7.83,64800.0,6.655,6.6635,6.655,6.6635,64800.0
2011-12-20 14:45:00,7.82,7.83,7.82,7.83,50000.0,6.655,6.6635,6.655,6.6635,50000.0
2011-12-20 14:50:00,7.83,7.83,7.83,7.83,46400.0,6.6635,6.6635,6.6635,6.6635,46400.0
2011-12-20 14:55:00,7.83,7.84,7.83,7.83,43600.0,6.6635,6.672,6.6635,6.6635,43600.0
2011-12-20 15:00:00,7.83,7.83,7.82,7.82,92000.0,6.6635,6.6635,6.655,6.655,92000.0
2011-12-20 15:05:00,7.82,7.83,7.82,7.82,55600.0,6.655,6.6635,6.655,6.655,55600.0
2011-12-20 15:10:00,7.82,7.82,7.82,7.82,27600.0,6.655,6.655,6.655,6.655,27600.0
2011-12-20 15:15:00,7.82,7.83,7.82,7.82,91200.0,6.655,6.6635,6.655,6.655,91200.0
2011-12-20 15:20:00,7.82,7.83,7.81,7.83,44800.0,6.655,6.6635,6.6465,6.6635,44800.0
2011-12-20 15:25:00,7.83,7.83,7.81,7.81,164000.0,6.6635,6.6635,6.6465,6.6465,164000.0
2011-12-20 15:30:00,7.81,7.82,7.8,7.81,109200.0,6.6465,6.655,6.6379,6.6465,109200.0
2011-12-20 15:35:00,7.81,7.82,7.81,7.82,126000.0,6.6465,6.655,6.6465,6.655,126000.0
2011-12-20 15:40:00,7.82,7.83,7.81,7.83,133600.0,6.655,6.6635,6.6465,6.6635,133600.0
2011-12-20 15:45:00,7.82,7.83,7.81,7.82,162400.0,6.655,6.6635,6.6465,6.655,162400.0
2011-12-20 15:50:00,7.82,7.82,7.81,7.81,114000.0,6.655,6.655,6.6465,6.6465,114000.0
2011-12-20 15:55:00,7.81,7.82,7.8,7.82,245200.0,6.6465,6.655,6.6379,6.655,245200.0
2011-12-21 09:30:00,8.44,8.48,8.18,8.24,626000.0,7.1826,7.2166,6.9613,7.0124,626000.0
2011-12-21 09:35:00,8.25,8.28,8.19,8.27,524800.0,7.0209,7.0464,6.9698,7.0379,524800.0
2011-12-21 09:40:00,8.27,8.35,8.24,8.35,541600.0,7.0379,7.106,7.0124,7.106,541600.0
2011-12-21 09:45:00,8.35,8.4,8.34,8.37,341200.0,7.106,7.1486,7.0975,7.123,341200.0
2011-12-21 09:50:00,8.38,8.42,8.33,8.36,430000.0,7.1315,7.1656,7.089,7.1145,430000.0
2011-12-21 09:55:00,8.36,8.38,8.34,8.37,429600.0,7.1145,7.1315,7.0975,7.123,429600.0
2011-12-21 10:00:00,8.37,8.37,8.28,8.32,406000.0,7.123,7.123,7.0464,7.0805,406000.0
2011-12-21 10:05:00,8.32,8.33,8.3,8.3,204400.0,7.0805,7.089,7.0635,7.0635,204400.0
2011-12-21 10:10:00,8.31,8.31,8.3,8.31,251600.0,7.072,7.072,7.0635,7.072,251600.0
2011-12-21 10:15:00,8.31,8.33,8.31,8.31,248000.0,7.072,7.089,7.072,7.072,248000.0
2011-12-21 10:20:00,8.31,8.34,8.31,8.33,224000.0,7.072,7.0975,7.072,7.089,224000.0
2011-12-21 10:25:00,8.33,8.35,8.32,8.34,145600.0,7.089,7.106,7.0805,7.0975,145600.0
2011-12-21 10:30:00,8.35,8.37,8.34,8.36,526800.0,7.106,7.123,7.0975,7.1145,526800.0
2011-12-21 10:35:00,8.36,8.36,8.36,8.36,128000.0,7.1145,7.1145,7.1145,7.1145,128000.0
2011-12-21 10:40:00,8.36,8.39,8.36,8.38,308400.0,7.1145,7.14,7.1145,7.1315,308400.0
2011-12-21 10:45:00,8.38,8.4,8.38,8.4,379600.0,7.1315,7.1486,7.1315,7.1486,379600.0
2011-12-21 10:50:00,8.4,8.42,8.38,8.4,221200.0,7.1486,7.1656,7.1315,7.1486,221200.0
2011-12-21 10:55:00,8.4,8.41,8.38,8.4,170800.0,7.1486,7.1571,7.1315,7.1486,170800.0
2011-12-21 11:00:00,8.4,8.43,8.39,8.43,151600.0,7.1486,7.1741,7.14,7.1741,151600.0
2011-12-21 11:05:00,8.43,8.45,8.43,8.44,202000.0,7.1741,7.1911,7.1741,7.1826,202000.0
2011-12-21 11:10:00,8.44,8.45,8.4,8.44,257600.0,7.1826,7.1911,7.1486,7.1826,257600.0
2011-12-21 11:15:00,8.44,8.45,8.43,8.44,185600.0,7.1826,7.1911,7.1741,7.1826,185600.0
2011-12-21 11:20:00,8.44,8.46,8.44,8.46,326800.0,7.1826,7.1996,7.1826,7.1996,326800.0
2011-12-21 11:25:00,8.46,8.48,8.46,8.47,240000.0,7.1996,7.2166,7.1996,7.2081,240000.0
2011-12-21 11:30:00,8.47,8.53,8.47,8.51,432000.0,7.2081,7.2592,7.2081,7.2422,432000.0
2011-12-21 11:35:00,8.51,8.55,8.49,8.52,424000.0,7.2422,7.2762,7.2251,7.2507,424000.0
2011-12-21 11:40:00,8.53,8.53,8.49,8.51,391200.0,7.2592,7.2592,7.2251,7.2422,391200.0
2011-12-21 11:45:00,8.51,8.55,8.49,8.51,415200.0,7.2422,7.2762,7.2251,7.2422,415200.0
2011-12-21 11:50:00,8.51,8.52,8.46,8.5,375600.0,7.2422,7.2507,7.1996,7.2337,375600.0
2011-12-21 11:55:00,8.5,8.51,8.47,8.49,199600.0,7.2337,7.2422,7.2081,7.2251,199600.0
2011-12-21 12:00:00,8.49,8.5,8.44,8.45,164800.0,7.2251,7.2337,7.1826,7.1911,164800.0
2011-12-21 12:05:00,8.45,8.45,8.39,8.4,178800.0,7.1911,7.1911,7.14,7.1486,178800.0
2011-12-21 12:10:00,8.39,8.4,8.37,8.37,192400.0,7.14,7.1486,7.123,7.123,192400.0
2011-12-21 12:15:00,8.37,8.37,8.35,8.35,106400.0,7.123,7.123,7.106,7.106,106400.0
2011-12-21 12:20:00,8.35,8.4,8.32,8.36,374000.0,7.106,7.1486,7.0805,7.1145,374000.0
2011-12-21 12:25:00,8.36,8.4,8.35,8.36,121600.0,7.1145,7.1486,7.106,7.1145,121600.0
2011-12-21 12:30:00,8.36,8.37,8.35,8.37,117200.0,7.1145,7.123,7.106,7.123,117200.0
2011-12-21 12:35:00,8.38,8.42,8.38,8.41,70800.0,7.1315,7.1656,7.1315,7.1571,70800.0
2011-12-21 12:40:00,8.41,8.41,8.4,8.4,66400.0,7.1571,7.1571,7.1486,7.1486,66400.0
2011-12-21 12:45:00,8.4,8.4,8.39,8.4,89200.0,7.1486,7.1486,7.14,7.1486,89200.0
2011-12-21 12:50:00,8.4,8.4,8.37,8.38,104400.0,7.1486,7.1486,7.123,7.1315,104400.0
2011-12-21 12:55:00,8.38,8.4,8.37,8.4,204400.0,7.1315,7.1486,7.123,7.1486,204400.0
2011-12-21 13:00:00,8.4,8.45,8.4,8.44,211600.0,7.1486,7.1911,7.1486,7.1826,211600.0
2011-12-21 13:05:00,8.44,8.46,8.43,8.46,95600.0,7.1826,7.1996,7.1741,7.1996,95600.0
2011-12-21 13:10:00,8.46,8.49,8.46,8.48,106400.0,7.1996,7.2251,7.1996,7.2166,106400.0
2011-12-21 13:15:00,8.48,8.49,8.47,8.49,126000.0,7.2166,7.2251,7.2081,7.2251,126000.0
2011-12-21 13:20:00,8.49,8.51,8.47,8.5,172400.0,7.2251,7.2422,7.2081,7.2337,172400.0
2011-12-21 13:25:00,8.5,8.51,8.49,8.51,48400.0,7.2337,7.2422,7.2251,7.2422,48400.0
2011-12-21 13:30:00,8.52,8.52,8.5,8.51,58400.0,7.2507,7.2507,7.2337,7.2422,58400.0
2011-12-21 13:35:00,8.51,8.54,8.51,8.53,126000.0,7.2422,7.2677,7.2422,7.2592,126000.0
2011-12-21 13:40:00,8.53,8.53,8.5,8.51,61200.0,7.2592,7.2592,7.2337,7.2422,61200.0
2011-12-21 13:45:00,8.51,8.53,8.5,8.52,60400.0,7.2422,7.2592,7.2337,7.2507,60400.0
2011-12-21 13:50:00,8.53,8.53,8.52,8.52,113200.0,7.2592,7.2592,7.2507,7.2507,113200.0
2011-12-21 13:55:00,8.53,8.53,8.52,8.52,58000.0,7.2592,7.2592,7.2507,7.2507,58000.0
2011-12-21 14:00:00,8.52,8.56,8.52,8.56,188800.0,7.2507,7.2847,7.2507,7.2847,188800.0
2011-12-21 14:05:00,8.56,8.56,8.54,8.56,214800.0,7.2847,7.2847,7.2677,7.2847,214800.0
2011-12-21 14:10:00,8.56,8.56,8.51,8.51,202400.0,7.2847,7.2847,7.2422,7.2422,202400.0
2011-12-21 14:15:00,8.51,8.51,8.49,8.5,202400.0,7.2422,7.2422,7.2251,7.2337,202400.0
2011-12-21 14:20:00,8.5,8.51,8.49,8.5,173200.0,7.2337,7.2422,7.2251,7.2337,173200.0
2011-12-21 14:25:00,8.5,8.55,8.5,8.54,112800.0,7.2337,7.2762,7.2337,7.2677,112800.0
2011-12-21 14:30:00,8.54,8.57,8.54,8.56,188000.0,7.2677,7.2932,7.2677,7.2847,188000.0
2011-12-21 14:35:00,8.57,8.62,8.56,8.62,162400.0,7.2932,7.3358,7.2847,7.3358,162400.0
2011-12-21 14:40:00,8.62,8.63,8.57,8.61,162800.0,7.3358,7.3443,7.2932,7.3273,162800.0
2011-12-21 14:45:00,8.61,8.65,8.61,8.63,229200.0,7.3273,7.3613,7.3273,7.3443,229200.0
2011-12-21 14:50:00,8.63,8.65,8.63,8.65,121600.0,7.3443,7.3613,7.3443,7.3613,121600.0
2011-12-21 14:55:00,8.65,8.65,8.61,8.61,160800.0,7.3613,7.3613,7.3273,7.3273,160800.0
2011-12-21 15:00:00,8.61,8.63,8.6,8.63,211200.0,7.3273,7.3443,7.3188,7.3443,211200.0
2011-12-21 15:05:00,8.63,8.64,8.62,8.64,138000.0,7.3443,7.3528,7.3358,7.3528,138000.0
2011-12-21 15:10:00,8.65,8.65,8.59,8.6,575200.0,7.3613,7.3613,7.3102,7.3188,575200.0
2011-12-21 15:15:00,8.6,8.6,8.57,8.58,321600.0,7.3188,7.3188,7.2932,7.3017,321600.0
2011-12-21 15:20:00,8.58,8.59,8.52,8.52,404800.0,7.3017,7.3102,7.2507,7.2507,404800.0
2011-12-21 15:25:00,8.52,8.54,8.5,8.51,412800.0,7.2507,7.2677,7.2337,7.2422,412800.0
2011-12-21 15:30:00,8.51,8.55,8.5,8.54,382000.0,7.2422,7.2762,7.2337,7.2677,382000.0
2011-12-21 15:35:00,8.54,8.57,8.53,8.56,274800.0,7.2677,7.2932,7.2592,7.2847,274800.0
2011-12-21 15:40:00,8.56,8.56,8.54,8.56,292000.0,7.2847,7.2847,7.2677,7.2847,292000.0
2011-12-21 15:45:00,8.56,8.56,8.52,8.54,516000.0,7.2847,7.2847,7.2507,7.2677,516000.0
2011-12-21 15:50:00,8.54,8.55,8.54,8.54,498000.0,7.2677,7.2762,7.2677,7.2677,498000.0
2011-12-21 15:55:00,8.54,8.55,8.54,8.55,650000.0,7.2677,7.2762,7.2677,7.2762,650000.0
2011-12-22 09:30:00,8.56,8.65,8.56,8.65,243200.0,7.2847,7.3613,7.2847,7.3613,243200.0
2011-12-22 09:35:00,8.65,8.69,8.63,8.69,216400.0,7.3613,7.3953,7.3443,7.3953,216400.0
2011-12-22 09:40:00,8.69,8.7,8.67,8.67,165600.0,7.3953,7.4039,7.3783,7.3783,165600.0
2011-12-22 09:45:00,8.67,8.67,8.64,8.64,161200.0,7.3783,7.3783,7.3528,7.3528,161200.0
2011-12-22 09:50:00,8.64,8.65,8.62,8.63,101200.0,7.3528,7.3613,7.3358,7.3443,101200.0
2011-12-22 09:55:00,8.63,8.66,8.63,8.65,163200.0,7.3443,7.3698,7.3443,7.3613,163200.0
2011-12-22 10:00:00,8.66,8.67,8.63,8.63,117200.0,7.3698,7.3783,7.3443,7.3443,117200.0
2011-12-22 10:05:00,8.63,8.63,8.6,8.61,55200.0,7.3443,7.3443,7.3188,7.3273,55200.0
2011-12-22 10:10:00,8.6,8.63,8.6,8.63,54800.0,7.3188,7.3443,7.3188,7.3443,54800.0
2011-12-22 10:15:00,8.63,8.65,8.62,8.64,63600.0,7.3443,7.3613,7.3358,7.3528,63600.0
2011-12-22 10:20:00,8.64,8.67,8.64,8.67,74800.0,7.3528,7.3783,7.3528,7.3783,74800.0
2011-12-22 10:25:00,8.66,8.69,8.66,8.69,152800.0,7.3698,7.3953,7.3698,7.3953,152800.0
2011-12-22 10:30:00,8.69,8.7,8.69,8.7,147200.0,7.3953,7.4039,7.3953,7.4039,147200.0
2011-12-22 10:35:00,8.69,8.69,8.68,8.68,56000.0,7.3953,7.3953,7.3868,7.3868,56000.0
2011-12-22 10:40:00,8.68,8.69,8.68,8.68,32800.0,7.3868,7.3953,7.3868,7.3868,32800.0
2011-12-22 10:45:00,8.68,8.68,8.66,8.66,109600.0,7.3868,7.3868,7.3698,7.3698,109600.0
2011-12-22 10:50:00,8.66,8.68,8.66,8.66,98000.0,7.3698,7.3868,7.3698,7.3698,98000.0
2011-12-22 10:55:00,8.66,8.69,8.66,8.68,108000.0,7.3698,7.3953,7.3698,7.3868,108000.0
2011-12-22 11:00:00,8.68,8.7,8.68,8.68,147600.0,7.3868,7.4039,7.3868,7.3868,147600.0
2011-12-22 11:05:00,8.68,8.68,8.67,8.67,31600.0,7.3868,7.3868,7.3783,7.3783,31600.0
2011-12-22 11:10:00,8.67,8.68,8.67,8.68,129600.0,7.3783,7.3868,7.3783,7.3868,129600.0
2011-12-22 11:15:00,8.68,8.69,8.68,8.68,82000.0,7.3868,7.3953,7.3868,7.3868,82000.0
2011-12-22 11:20:00,8.68,8.69,8.68,8.68,38800.0,7.3868,7.3953,7.3868,7.3868,38800.0
2011-12-22 11:25:00,8.68,8.69,8.67,8.68,55600.0,7.3868,7.3953,7.3783,7.3868,55600.0
2011-12-22 11:30:00,8.68,8.69,8.65,8.65,178000.0,7.3868,7.3953,7.3613,7.3613,178000.0
2011-12-22 11:35:00,8.66,8.69,8.65,8.69,74400.0,7.3698,7.3953,7.3613,7.3953,74400.0
2011-12-22 11:40:00,8.69,8.7,8.69,8.69,102800.0,7.3953,7.4039,7.3953,7.3953,102800.0
2011-12-22 11:45:00,8.69,8.69,8.68,8.69,62000.0,7.3953,7.3953,7.3868,7.3953,62000.0
2011-12-22 11:50:00,8.69,8.7,8.69,8.7,75600.0,7.3953,7.4039,7.3953,7.4039,75600.0
2011-12-22 11:55:00,8.7,8.72,8.7,8.72,180800.0,7.4039,7.4209,7.4039,7.4209,180800.0
2011-12-22 12:00:00,8.72,8.72,8.71,8.71,38400.0,7.4209,7.4209,7.4124,7.4124,38400.0
2011-12-22 12:05:00,8.71,8.72,8.71,8.71,58000.0,7.4124,7.4209,7.4124,7.4124,58000.0
2011-12-22 12:10:00,8.71,8.72,8.71,8.72,72000.0,7.4124,7.4209,7.4124,7.4209,72000.0
2011-12-22 12:15:00,8.72,8.74,8.72,8.73,65600.0,7.4209,7.4379,7.4209,7.4294,65600.0
2011-12-22 12:20:00,8.73,8.74,8.73,8.74,86800.0,7.4294,7.4379,7.4294,7.4379,86800.0
2011-12-22 12:25:00,8.74,8.74,8.74,8.74,98400.0,7.4379,7.4379,7.4379,7.4379,98400.0
2011-12-22 12:30:00,8.74,8.74,8.74,8.74,30800.0,7.4379,7.4379,7.4379,7.4379,30800.0
2011-12-22 12:35:00,8.74,8.74,8.74,8.74,46000.0,7.4379,7.4379,7.4379,7.4379,46000.0
2011-12-22 12:40:00,8.74,8.74,8.74,8.74,29200.0,7.4379,7.4379,7.4379,7.4379,29200.0
2011-12-22 12:45:00,8.74,8.74,8.71,8.71,189200.0,7.4379,7.4379,7.4124,7.4124,189200.0
2011-12-22 12:50:00,8.71,8.72,8.71,8.72,54800.0,7.4124,7.4209,7.4124,7.4209,54800.0
2011-12-22 12:55:00,8.72,8.73,8.72,8.72,76400.0,7.4209,7.4294,7.4209,7.4209,76400.0
2011-12-22 13:00:00,8.72,8.74,8.72,8.74,73200.0,7.4209,7.4379,7.4209,7.4379,73200.0
2011-12-22 13:05:00,8.74,8.74,8.74,8.74,43200.0,7.4379,7.4379,7.4379,7.4379,43200.0
2011-12-22 13:10:00,8.74,8.75,8.74,8.74,101200.0,7.4379,7.4464,7.4379,7.4379,101200.0
2011-12-22 13:15:00,8.74,8.74,8.73,8.73,63600.0,7.4379,7.4379,7.4294,7.4294,63600.0
2011-12-22 13:20:00,8.74,8.74,8.73,8.74,31200.0,7.4379,7.4379,7.4294,7.4379,31200.0
2011-12-22 13:25:00,8.74,8.76,8.74,8.75,83200.0,7.4379,7.4549,7.4379,7.4464,83200.0
2011-12-22 13:30:00,8.76,8.77,8.75,8.77,77200.0,7.4549,7.4634,7.4464,7.4634,77200.0
2011-12-22 13:35:00,8.77,8.77,8.76,8.77,57200.0,7.4634,7.4634,7.4549,7.4634,57200.0
2011-12-22 13:40:00,8.77,8.78,8.77,8.77,50800.0,7.4634,7.4719,7.4634,7.4634,50800.0
2011-12-22 13:45:00,8.77,8.79,8.77,8.79,90000.0,7.4634,7.4805,7.4634,7.4805,90000.0
2011-12-22 13:50:00,8.79,8.8,8.79,8.79,95200.0,7.4805,7.489,7.4805,7.4805,95200.0
2011-12-22 13:55:00,8.79,8.8,8.79,8.8,85200.0,7.4805,7.489,7.4805,7.489,85200.0
2011-12-22 14:00:00,8.8,8.8,8.77,8.78,128000.0,7.489,7.489,7.4634,7.4719,128000.0
2011-12-22 14:05:00,8.78,8.79,8.78,8.79,82400.0,7.4719,7.4805,7.4719,7.4805,82400.0
2011-12-22 14:10:00,8.79,8.8,8.78,8.8,80400.0,7.4805,7.489,7.4719,7.489,80400.0
2011-12-22 14:15:00,8.8,8.8,8.8,8.8,56400.0,7.489,7.489,7.489,7.489,56400.0
2011-12-22 14:20:00,8.8,8.81,8.8,8.81,95200.0,7.489,7.4975,7.489,7.4975,95200.0
2011-12-22 14:25:00,8.81,8.82,8.81,8.81,58000.0,7.4975,7.506,7.4975,7.4975,58000.0
2011-12-22 14:30:00,8.81,8.81,8.81,8.81,45200.0,7.4975,7.4975,7.4975,7.4975,45200.0
2011-12-22 14:35:00,8.81,8.81,8.81,8.81,68800.0,7.4975,7.4975,7.4975,7.4975,68800.0
2011-12-22 14:40:00,8.81,8.81,8.81,8.81,56800.0,7.4975,7.4975,7.4975,7.4975,56800.0
2011-12-22 14:45:00,8.81,8.81,8.8,8.8,80400.0,7.4975,7.4975,7.489,7.489,80400.0
2011-12-22 14:50:00,8.8,8.81,8.79,8.8,74400.0,7.489,7.4975,7.4805,7.489,74400.0
2011-12-22 14:55:00,8.8,8.8,8.79,8.79,38000.0,7.489,7.489,7.4805,7.4805,38000.0
2011-12-22 15:00:00,8.79,8.8,8.79,8.8,55200.0,7.4805,7.489,7.4805,7.489,55200.0
2011-12-22 15:05:00,8.8,8.8,8.79,8.8,39200.0,7.489,7.489,7.4805,7.489,39200.0
2011-12-22 15:10:00,8.8,8.8,8.79,8.8,58400.0,7.489,7.489,7.4805,7.489,58400.0
2011-12-22 15:15:00,8.8,8.8,8.79,8.8,67600.0,7.489,7.489,7.4805,7.489,67600.0
2011-12-22 15:20:00,8.8,8.8,8.8,8.8,82000.0,7.489,7.489,7.489,7.489,82000.0
2011-12-22 15:25:00,8.8,8.8,8.79,8.8,74400.0,7.489,7.489,7.4805,7.489,74400.0
2011-12-22 15:30:00,8.79,8.8,8.78,8.78,90800.0,7.4805,7.489,7.4719,7.4719,90800.0
2011-12-22 15:35:00,8.78,8.78,8.76,8.76,137200.0,7.4719,7.4719,7.4549,7.4549,137200.0
2011-12-22 15:40:00,8.77,8.77,8.75,8.76,114000.0,7.4634,7.4634,7.4464,7.4549,114000.0
2011-12-22 15:45:00,8.76,8.76,8.75,8.76,144400.0,7.4549,7.4549,7.4464,7.4549,144400.0
2011-12-22 15:50:00,8.76,8.76,8.75,8.76,192400.0,7.4549,7.4549,7.4464,7.4549,192400.0
2011-12-22 15:55:00,8.76,8.77,8.75,8.76,359600.0,7.4549,7.4634,7.4464,7.4549,359600.0
2011-12-23 09:30:00,8.75,8.76,8.72,8.73,59200.0,7.4464,7.4549,7.4209,7.4294,59200.0
2011-12-23 09:35:00,8.73,8.73,8.71,8.72,50000.0,7.4294,7.4294,7.4124,7.4209,50000.0
2011-12-23 09:40:00,8.72,8.76,8.71,8.75,104800.0,7.4209,7.4549,7.4124,7.4464,104800.0
2011-12-23 09:45:00,8.75,8.75,8.72,8.72,53600.0,7.4464,7.4464,7.4209,7.4209,53600.0
2011-12-23 09:50:00,8.72,8.72,8.71,8.72,57200.0,7.4209,7.4209,7.4124,7.4209,57200.0
2011-12-23 09:55:00,8.72,8.72,8.7,8.7,18000.0,7.4209,7.4209,7.4039,7.4039,18000.0
2011-12-23 10:00:00,8.7,8.71,8.69,8.69,43200.0,7.4039,7.4124,7.3953,7.3953,43200.0
2011-12-23 10:05:00,8.7,8.71,8.68,8.69,174400.0,7.4039,7.4124,7.3868,7.3953,174400.0
2011-12-23 10:10:00,8.69,8.69,8.68,8.69,47200.0,7.3953,7.3953,7.3868,7.3953,47200.0
2011-12-23 10:15:00,8.69,8.69,8.67,8.67,30400.0,7.3953,7.3953,7.3783,7.3783,30400.0
2011-12-23 10:20:00,8.67,8.69,8.67,8.69,22400.0,7.3783,7.3953,7.3783,7.3953,22400.0
2011-12-23 10:25:00,8.69,8.69,8.67,8.67,28000.0,7.3953,7.3953,7.3783,7.3783,28000.0
2011-12-23 10:30:00,8.67,8.68,8.67,8.68,22400.0,7.3783,7.3868,7.3783,7.3868,22400.0
2011-12-23 10:35:00,8.68,8.7,8.68,8.69,84000.0,7.3868,7.4039,7.3868,7.3953,84000.0
2011-12-23 10:40:00,8.69,8.69,8.65,8.66,28000.0,7.3953,7.3953,7.3613,7.3698,28000.0
2011-12-23 10:45:00,8.66,8.66,8.64,8.64,22400.0,7.3698,7.3698,7.3528,7.3528,22400.0
2011-12-23 10:50:00,8.64,8.65,8.63,8.65,29200.0,7.3528,7.3613,7.3443,7.3613,29200.0
2011-12-23 10:55:00,8.66,8.67,8.65,8.66,92400.0,7.3698,7.3783,7.3613,7.3698,92400.0
2011-12-23 11:00:00,8.66,8.67,8.66,8.66,66400.0,7.3698,7.3783,7.3698,7.3698,66400.0
2011-12-23 11:05:00,8.66,8.67,8.66,8.66,48400.0,7.3698,7.3783,7.3698,7.3698,48400.0
2011-12-23 11:10:00,8.66,8.66,8.65,8.66,57600.0,7.3698,7.3698,7.3613,7.3698,57600.0
2011-12-23 11:15:00,8.65,8.67,8.65,8.66,116400.0,7.3613,7.3783,7.3613,7.3698,116400.0
2011-12-23 11:20:00,8.66,8.67,8.66,8.67,11200.0,7.3698,7.3783,7.3698,7.3783,11200.0
2011-12-23 11:25:00,8.67,8.67,8.66,8.67,17200.0,7.3783,7.3783,7.3698,7.3783,17200.0
2011-12-23 11:30:00,8.67,8.68,8.66,8.68,24000.0,7.3783,7.3868,7.3698,7.3868,24000.0
2011-12-23 11:35:00,8.68,8.68,8.67,8.67,8000.0,7.3868,7.3868,7.3783,7.3783,8000.0
2011-12-23 11:40:00,8.67,8.67,8.67,8.67,39600.0,7.3783,7.3783,7.3783,7.3783,39600.0
2011-12-23 11:45:00,8.67,8.68,8.67,8.68,21200.0,7.3783,7.3868,7.3783,7.3868,21200.0
2011-12-23 11:50:00,8.67,8.68,8.67,8.68,3600.0,7.3783,7.3868,7.3783,7.3868,3600.0
2011-12-23 11:55:00,8.68,8.68,8.67,8.68,61600.0,7.3868,7.3868,7.3783,7.3868,61600.0
2011-12-23 12:00:00,8.68,8.69,8.68,8.69,14400.0,7.3868,7.3953,7.3868,7.3953,14400.0
2011-12-23 12:05:00,8.68,8.69,8.68,8.69,16800.0,7.3868,7.3953,7.3868,7.3953,16800.0
2011-12-23 12:10:00,8.69,8.69,8.69,8.69,14000.0,7.3953,7.3953,7.3953,7.3953,14000.0
2011-12-23 12:15:00,8.69,8.69,8.68,8.69,17600.0,7.3953,7.3953,7.3868,7.3953,17600.0
2011-12-23 12:20:00,8.69,8.69,8.68,8.69,42800.0,7.3953,7.3953,7.3868,7.3953,42800.0
2011-12-23 12:25:00,8.7,8.7,8.69,8.7,12400.0,7.4039,7.4039,7.3953,7.4039,12400.0
2011-12-23 12:30:00,8.7,8.71,8.7,8.71,16400.0,7.4039,7.4124,7.4039,7.4124,16400.0
2011-12-23 12:35:00,8.71,8.71,8.71,8.71,9200.0,7.4124,7.4124,7.4124,7.4124,9200.0
2011-12-23 12:40:00,8.71,8.71,8.7,8.7,15200.0,7.4124,7.4124,7.4039,7.4039,15200.0
2011-12-23 12:45:00,8.7,8.71,8.7,8.71,11600.0,7.4039,7.4124,7.4039,7.4124,11600.0
2011-12-23 12:50:00,8.71,8.71,8.7,8.7,6400.0,7.4124,7.4124,7.4039,7.4039,6400.0
2011-12-23 12:55:00,8.7,8.72,8.7,8.72,22400.0,7.4039,7.4209,7.4039,7.4209,22400.0
2011-12-23 13:00:00,8.72,8.72,8.71,8.71,24800.0,7.4209,7.4209,7.4124,7.4124,24800.0
2011-12-23 13:05:00,8.71,8.71,8.7,8.7,22000.0,7.4124,7.4124,7.4039,7.4039,22000.0
2011-12-23 13:10:00,8.7,8.71,8.7,8.7,20800.0,7.4039,7.4124,7.4039,7.4039,20800.0
2011-12-23 13:15:00,8.71,8.72,8.71,8.71,10000.0,7.4124,7.4209,7.4124,7.4124,10000.0
2011-12-23 13:20:00,8.71,8.71,8.71,8.71,13600.0,7.4124,7.4124,7.4124,7.4124,13600.0
2011-12-23 13:25:00,8.71,8.71,8.7,8.7,19200.0,7.4124,7.4124,7.4039,7.4039,19200.0
2011-12-23 13:30:00,8.7,8.71,8.7,8.7,13600.0,7.4039,7.4124,7.4039,7.4039,13600.0
2011-12-23 13:35:00,8.7,8.71,8.7,8.7,18000.0,7.4039,7.4124,7.4039,7.4039,18000.0
2011-12-23 13:40:00,8.7,8.71,8.7,8.71,16800.0,7.4039,7.4124,7.4039,7.4124,16800.0
2011-12-23 13:45:00,8.72,8.72,8.71,8.72,8000.0,7.4209,7.4209,7.4124,7.4209,8000.0
2011-12-23 13:50:00,8.72,8.72,8.72,8.72,1600.0,7.4209,7.4209,7.4209,7.4209,1600.0
2011-12-23 13:55:00,8.72,8.73,8.72,8.72,40000.0,7.4209,7.4294,7.4209,7.4209,40000.0
2011-12-23 14:00:00,8.72,8.72,8.72,8.72,12400.0,7.4209,7.4209,7.4209,7.4209,12400.0
2011-12-23 14:05:00,8.72,8.73,8.72,8.72,18000.0,7.4209,7.4294,7.4209,7.4209,18000.0
2011-12-23 14:10:00,8.72,8.72,8.72,8.72,7200.0,7.4209,7.4209,7.4209,7.4209,7200.0
2011-12-23 14:15:00,8.72,8.72,8.72,8.72,11600.0,7.4209,7.4209,7.4209,7.4209,11600.0
2011-12-23 14:20:00,8.72,8.72,8.72,8.72,12400.0,7.4209,7.4209,7.4209,7.4209,12400.0
2011-12-23 14:25:00,8.72,8.72,8.72,8.72,4400.0,7.4209,7.4209,7.4209,7.4209,4400.0
2011-12-23 14:30:00,8.72,8.72,8.72,8.72,19200.0,7.4209,7.4209,7.4209,7.4209,19200.0
2011-12-23 14:35:00,8.72,8.72,8.71,8.71,16400.0,7.4209,7.4209,7.4124,7.4124,16400.0
2011-12-23 14:40:00,8.71,8.71,8.71,8.71,18800.0,7.4124,7.4124,7.4124,7.4124,18800.0
2011-12-23 14:45:00,8.71,8.71,8.71,8.71,14000.0,7.4124,7.4124,7.4124,7.4124,14000.0
2011-12-23 14:50:00,8.71,8.71,8.71,8.71,20000.0,7.4124,7.4124,7.4124,7.4124,20000.0
2011-12-23 14:55:00,8.71,8.71,8.71,8.71,8800.0,7.4124,7.4124,7.4124,7.4124,8800.0
2011-12-23 15:00:00,8.71,8.71,8.7,8.71,34800.0,7.4124,7.4124,7.4039,7.4124,34800.0
2011-12-23 15:05:00,8.71,8.71,8.71,8.71,12000.0,7.4124,7.4124,7.4124,7.4124,12000.0
2011-12-23 15:10:00,8.71,8.71,8.7,8.7,40000.0,7.4124,7.4124,7.4039,7.4039,40000.0
2011-12-23 15:15:00,8.7,8.7,8.7,8.7,17600.0,7.4039,7.4039,7.4039,7.4039,17600.0
2011-12-23 15:20:00,8.7,8.71,8.7,8.71,22400.0,7.4039,7.4124,7.4039,7.4124,22400.0
2011-12-23 15:25:00,8.71,8.71,8.71,8.71,39600.0,7.4124,7.4124,7.4124,7.4124,39600.0
2011-12-23 15:30:00,8.71,8.71,8.71,8.71,32800.0,7.4124,7.4124,7.4124,7.4124,32800.0
2011-12-23 15:35:00,8.71,8.72,8.71,8.72,54400.0,7.4124,7.4209,7.4124,7.4209,54400.0
2011-12-23 15:40:00,8.71,8.72,8.71,8.72,175200.0,7.4124,7.4209,7.4124,7.4209,175200.0
2011-12-23 15:45:00,8.72,8.72,8.72,8.72,56000.0,7.4209,7.4209,7.4209,7.4209,56000.0
2011-12-23 15:50:00,8.72,8.72,8.71,8.72,161600.0,7.4209,7.4209,7.4124,7.4209,161600.0
2011-12-23 15:55:00,8.71,8.73,8.71,8.72,144000.0,7.4124,7.4294,7.4124,7.4209,144000.0
2011-12-27 09:30:00,8.71,8.72,8.63,8.69,42000.0,7.4124,7.4209,7.3443,7.3953,42000.0
2011-12-27 09:35:00,8.69,8.7,8.67,8.69,30000.0,7.3953,7.4039,7.3783,7.3953,30000.0
2011-12-27 09:40:00,8.68,8.7,8.68,8.69,39600.0,7.3868,7.4039,7.3868,7.3953,39600.0
2011-12-27 09:45:00,8.69,8.71,8.69,8.71,82400.0,7.3953,7.4124,7.3953,7.4124,82400.0
2011-12-27 09:50:00,8.71,8.74,8.7,8.72,56000.0,7.4124,7.4379,7.4039,7.4209,56000.0
2011-12-27 09:55:00,8.72,8.73,8.72,8.73,16000.0,7.4209,7.4294,7.4209,7.4294,16000.0
2011-12-27 10:00:00,8.73,8.74,8.72,8.73,49600.0,7.4294,7.4379,7.4209,7.4294,49600.0
2011-12-27 10:05:00,8.74,8.74,8.72,8.72,8800.0,7.4379,7.4379,7.4209,7.4209,8800.0
2011-12-27 10:10:00,8.72,8.72,8.71,8.72,30800.0,7.4209,7.4209,7.4124,7.4209,30800.0
2011-12-27 10:15:00,8.72,8.72,8.71,8.72,13600.0,7.4209,7.4209,7.4124,7.4209,13600.0
2011-12-27 10:20:00,8.72,8.72,8.71,8.72,16400.0,7.4209,7.4209,7.4124,7.4209,16400.0
2011-12-27 10:25:00,8.73,8.74,8.72,8.73,11600.0,7.4294,7.4379,7.4209,7.4294,11600.0
2011-12-27 10:30:00,8.74,8.74,8.72,8.73,12400.0,7.4379,7.4379,7.4209,7.4294,12400.0
2011-12-27 10:35:00,8.73,8.75,8.72,8.74,54800.0,7.4294,7.4464,7.4209,7.4379,54800.0
2011-12-27 10:40:00,8.74,8.75,8.74,8.74,44400.0,7.4379,7.4464,7.4379,7.4379,44400.0
2011-12-27 10:45:00,8.74,8.76,8.74,8.76,58800.0,7.4379,7.4549,7.4379,7.4549,58800.0
2011-12-27 10:50:00,8.76,8.76,8.74,8.75,52400.0,7.4549,7.4549,7.4379,7.4464,52400.0
2011-12-27 10:55:00,8.74,8.76,8.74,8.76,10000.0,7.4379,7.4549,7.4379,7.4549,10000.0
2011-12-27 11:00:00,8.76,8.76,8.74,8.74,21200.0,7.4549,7.4549,7.4379,7.4379,21200.0
2011-12-27 11:05:00,8.75,8.75,8.74,8.74,47200.0,7.4464,7.4464,7.4379,7.4379,47200.0
2011-12-27 11:10:00,8.73,8.74,8.73,8.74,78400.0,7.4294,7.4379,7.4294,7.4379,78400.0
2011-12-27 11:15:00,8.74,8.74,8.72,8.72,34400.0,7.4379,7.4379,7.4209,7.4209,34400.0
2011-12-27 11:20:00,8.72,8.72,8.72,8.72,15200.0,7.4209,7.4209,7.4209,7.4209,15200.0
2011-12-27 11:25:00,8.72,8.72,8.72,8.72,9600.0,7.4209,7.4209,7.4209,7.4209,9600.0
2011-12-27 11:30:00,8.72,8.72,8.71,8.71,10000.0,7.4209,7.4209,7.4124,7.4124,10000.0
2011-12-27 11:35:00,8.71,8.72,8.71,8.72,14800.0,7.4124,7.4209,7.4124,7.4209,14800.0
2011-12-27 11:40:00,8.72,8.72,8.71,8.71,12400.0,7.4209,7.4209,7.4124,7.4124,12400.0
2011-12-27 11:45:00,8.71,8.71,8.71,8.71,8000.0,7.4124,7.4124,7.4124,7.4124,8000.0
2011-12-27 11:50:00,8.71,8.71,8.71,8.71,6800.0,7.4124,7.4124,7.4124,7.4124,6800.0
2011-12-27 11:55:00,8.71,8.72,8.71,8.72,7600.0,7.4124,7.4209,7.4124,7.4209,7600.0
2011-12-27 12:00:00,8.72,8.73,8.71,8.72,50000.0,7.4209,7.4294,7.4124,7.4209,50000.0
2011-12-27 12:05:00,8.72,8.73,8.72,8.73,19200.0,7.4209,7.4294,7.4209,7.4294,19200.0
2011-12-27 12:10:00,8.73,8.73,8.72,8.72,13200.0,7.4294,7.4294,7.4209,7.4209,13200.0
2011-12-27 12:15:00,8.72,8.73,8.72,8.72,24800.0,7.4209,7.4294,7.4209,7.4209,24800.0
2011-12-27 12:20:00,8.72,8.72,8.72,8.72,6400.0,7.4209,7.4209,7.4209,7.4209,6400.0
2011-12-27 12:25:00,8.72,8.73,8.72,8.72,23600.0,7.4209,7.4294,7.4209,7.4209,23600.0
2011-12-27 12:30:00,8.72,8.72,8.72,8.72,10800.0,7.4209,7.4209,7.4209,7.4209,10800.0
2011-12-27 12:35:00,8.72,8.72,8.72,8.72,23600.0,7.4209,7.4209,7.4209,7.4209,23600.0
2011-12-27 12:40:00,8.72,8.72,8.72,8.72,8400.0,7.4209,7.4209,7.4209,7.4209,8400.0
2011-12-27 12:45:00,8.72,8.72,8.72,8.72,13200.0,7.4209,7.4209,7.4209,7.4209,13200.0
2011-12-27 12:50:00,8.72,8.72,8.71,8.71,10800.0,7.4209,7.4209,7.4124,7.4124,10800.0
2011-12-27 12:55:00,8.71,8.71,8.71,8.71,11200.0,7.4124,7.4124,7.4124,7.4124,11200.0
2011-12-27 13:00:00,8.71,8.71,8.71,8.71,2800.0,7.4124,7.4124,7.4124,7.4124,2800.0
2011-12-27 13:05:00,8.71,8.71,8.7,8.71,15600.0,7.4124,7.4124,7.4039,7.4124,15600.0
2011-12-27 13:10:00,8.71,8.71,8.7,8.71,18800.0,7.4124,7.4124,7.4039,7.4124,18800.0
2011-12-27 13:15:00,8.71,8.71,8.71,8.71,6000.0,7.4124,7.4124,7.4124,7.4124,6000.0
2011-12-27 13:20:00,8.71,8.71,8.7,8.7,38000.0,7.4124,7.4124,7.4039,7.4039,38000.0
2011-12-27 13:25:00,8.7,8.7,8.69,8.7,43200.0,7.4039,7.4039,7.3953,7.4039,43200.0
2011-12-27 13:30:00,8.7,8.7,8.7,8.7,14000.0,7.4039,7.4039,7.4039,7.4039,14000.0
2011-12-27 13:35:00,8.7,8.7,8.7,8.7,32400.0,7.4039,7.4039,7.4039,7.4039,32400.0
2011-12-27 13:40:00,8.7,8.7,8.7,8.7,32400.0,7.4039,7.4039,7.4039,7.4039,32400.0
2011-12-27 13:45:00,8.7,8.7,8.7,8.7,35200.0,7.4039,7.4039,7.4039,7.4039,35200.0
2011-12-27 13:50:00,8.7,8.7,8.7,8.7,18000.0,7.4039,7.4039,7.4039,7.4039,18000.0
2011-12-27 13:55:00,8.7,8.7,8.7,8.7,16400.0,7.4039,7.4039,7.4039,7.4039,16400.0
2011-12-27 14:00:00,8.7,8.7,8.69,8.69,71200.0,7.4039,7.4039,7.3953,7.3953,71200.0
2011-12-27 14:05:00,8.69,8.7,8.69,8.69,78800.0,7.3953,7.4039,7.3953,7.3953,78800.0
2011-12-27 14:10:00,8.69,8.7,8.69,8.69,73600.0,7.3953,7.4039,7.3953,7.3953,73600.0
2011-12-27 14:15:00,8.69,8.69,8.69,8.69,48400.0,7.3953,7.3953,7.3953,7.3953,48400.0
2011-12-27 14:20:00,8.69,8.69,8.69,8.69,44000.0,7.3953,7.3953,7.3953,7.3953,44000.0
2011-12-27 14:25:00,8.69,8.69,8.68,8.69,51200.0,7.3953,7.3953,7.3868,7.3953,51200.0
2011-12-27 14:30:00,8.69,8.69,8.68,8.69,58800.0,7.3953,7.3953,7.3868,7.3953,58800.0
2011-12-27 14:35:00,8.69,8.7,8.69,8.7,34400.0,7.3953,7.4039,7.3953,7.4039,34400.0
2011-12-27 14:40:00,8.7,8.71,8.7,8.71,45200.0,7.4039,7.4124,7.4039,7.4124,45200.0
2011-12-27 14:45:00,8.71,8.72,8.71,8.72,50000.0,7.4124,7.4209,7.4124,7.4209,50000.0
2011-12-27 14:50:00,8.72,8.72,8.71,8.71,34800.0,7.4209,7.4209,7.4124,7.4124,34800.0
2011-12-27 14:55:00,8.71,8.71,8.71,8.71,7600.0,7.4124,7.4124,7.4124,7.4124,7600.0
2011-12-27 15:00:00,8.71,8.72,8.71,8.72,45600.0,7.4124,7.4209,7.4124,7.4209,45600.0
2011-12-27 15:05:00,8.72,8.73,8.72,8.73,48400.0,7.4209,7.4294,7.4209,7.4294,48400.0
2011-12-27 15:10:00,8.73,8.73,8.73,8.73,19200.0,7.4294,7.4294,7.4294,7.4294,19200.0
2011-12-27 15:15:00,8.73,8.74,8.72,8.74,78000.0,7.4294,7.4379,7.4209,7.4379,78000.0
2011-12-27 15:20:00,8.74,8.74,8.72,8.73,68400.0,7.4379,7.4379,7.4209,7.4294,68400.0
2011-12-27 15:25:00,8.73,8.73,8.72,8.72,47600.0,7.4294,7.4294,7.4209,7.4209,47600.0
2011-12-27 15:30:00,8.72,8.72,8.71,8.72,36400.0,7.4209,7.4209,7.4124,7.4209,36400.0
2011-12-27 15:35:00,8.72,8.72,8.71,8.72,49600.0,7.4209,7.4209,7.4124,7.4209,49600.0
2011-12-27 15:40:00,8.72,8.73,8.72,8.73,85600.0,7.4209,7.4294,7.4209,7.4294,85600.0
2011-12-27 15:45:00,8.74,8.74,8.73,8.74,80000.0,7.4379,7.4379,7.4294,7.4379,80000.0
2011-12-27 15:50:00,8.74,8.74,8.73,8.74,75600.0,7.4379,7.4379,7.4294,7.4379,75600.0
2011-12-27 15:55:00,8.73,8.73,8.72,8.72,122000.0,7.4294,7.4294,7.4209,7.4209,122000.0
2011-12-28 09:30:00,8.72,8.72,8.65,8.7,20800.0,7.4209,7.4209,7.3613,7.4039,20800.0
2011-12-28 09:35:00,8.69,8.72,8.68,8.71,18400.0,7.3953,7.4209,7.3868,7.4124,18400.0
2011-12-28 09:40:00,8.71,8.71,8.7,8.71,40400.0,7.4124,7.4124,7.4039,7.4124,40400.0
2011-12-28 09:45:00,8.71,8.71,8.68,8.69,54400.0,7.4124,7.4124,7.3868,7.3953,54400.0
2011-12-28 09:50:00,8.69,8.7,8.68,8.69,33600.0,7.3953,7.4039,7.3868,7.3953,33600.0
2011-12-28 09:55:00,8.69,8.71,8.69,8.71,62800.0,7.3953,7.4124,7.3953,7.4124,62800.0
2011-12-28 10:00:00,8.71,8.72,8.7,8.71,78800.0,7.4124,7.4209,7.4039,7.4124,78800.0
2011-12-28 10:05:00,8.71,8.72,8.7,8.72,35200.0,7.4124,7.4209,7.4039,7.4209,35200.0
2011-12-28 10:10:00,8.72,8.72,8.71,8.71,26400.0,7.4209,7.4209,7.4124,7.4124,26400.0
2011-12-28 10:15:00,8.71,8.71,8.67,8.68,66400.0,7.4124,7.4124,7.3783,7.3868,66400.0
2011-12-28 10:20:00,8.68,8.68,8.67,8.67,46000.0,7.3868,7.3868,7.3783,7.3783,46000.0
2011-12-28 10:25:00,8.66,8.66,8.65,8.65,40400.0,7.3698,7.3698,7.3613,7.3613,40400.0
2011-12-28 10:30:00,8.65,8.65,8.64,8.64,106000.0,7.3613,7.3613,7.3528,7.3528,106000.0
2011-12-28 10:35:00,8.64,8.64,8.63,8.63,94800.0,7.3528,7.3528,7.3443,7.3443,94800.0
2011-12-28 10:40:00,8.63,8.64,8.63,8.63,26800.0,7.3443,7.3528,7.3443,7.3443,26800.0
2011-12-28 10:45:00,8.63,8.63,8.63,8.63,66400.0,7.3443,7.3443,7.3443,7.3443,66400.0
2011-12-28 10:50:00,8.63,8.64,8.63,8.63,35200.0,7.3443,7.3528,7.3443,7.3443,35200.0
2011-12-28 10:55:00,8.63,8.63,8.62,8.63,74000.0,7.3443,7.3443,7.3358,7.3443,74000.0
2011-12-28 11:00:00,8.62,8.63,8.61,8.63,46400.0,7.3358,7.3443,7.3273,7.3443,46400.0
2011-12-28 11:05:00,8.63,8.63,8.62,8.63,46800.0,7.3443,7.3443,7.3358,7.3443,46800.0
2011-12-28 11:10:00,8.63,8.64,8.63,8.64,142000.0,7.3443,7.3528,7.3443,7.3528,142000.0
2011-12-28 11:15:00,8.64,8.64,8.63,8.63,28000.0,7.3528,7.3528,7.3443,7.3443,28000.0
2011-12-28 11:20:00,8.63,8.63,8.62,8.63,18400.0,7.3443,7.3443,7.3358,7.3443,18400.0
2011-12-28 11:25:00,8.63,8.63,8.62,8.62,25200.0,7.3443,7.3443,7.3358,7.3358,25200.0
2011-12-28 11:30:00,8.62,8.63,8.61,8.63,24000.0,7.3358,7.3443,7.3273,7.3443,24000.0
2011-12-28 11:35:00,8.62,8.63,8.62,8.63,33600.0,7.3358,7.3443,7.3358,7.3443,33600.0
2011-12-28 11:40:00,8.63,8.63,8.62,8.63,27200.0,7.3443,7.3443,7.3358,7.3443,27200.0
2011-12-28 11:45:00,8.62,8.63,8.62,8.63,36400.0,7.3358,7.3443,7.3358,7.3443,36400.0
2011-12-28 11:50:00,8.63,8.63,8.63,8.63,14400.0,7.3443,7.3443,7.3443,7.3443,14400.0
2011-12-28 11:55:00,8.63,8.63,8.63,8.63,32000.0,7.3443,7.3443,7.3443,7.3443,32000.0
2011-12-28 12:00:00,8.63,8.63,8.62,8.63,42400.0,7.3443,7.3443,7.3358,7.3443,42400.0
2011-12-28 12:05:00,8.63,8.63,8.62,8.63,26400.0,7.3443,7.3443,7.3358,7.3443,26400.0
2011-12-28 12:10:00,8.63,8.63,8.62,8.63,26400.0,7.3443,7.3443,7.3358,7.3443,26400.0
2011-12-28 12:15:00,8.63,8.64,8.63,8.64,13600.0,7.3443,7.3528,7.3443,7.3528,13600.0
2011-12-28 12:20:00,8.64,8.64,8.63,8.64,24400.0,7.3528,7.3528,7.3443,7.3528,24400.0
2011-12-28 12:25:00,8.64,8.64,8.63,8.64,6800.0,7.3528,7.3528,7.3443,7.3528,6800.0
2011-12-28 12:30:00,8.64,8.64,8.63,8.64,60000.0,7.3528,7.3528,7.3443,7.3528,60000.0
2011-12-28 12:35:00,8.64,8.65,8.64,8.65,15600.0,7.3528,7.3613,7.3528,7.3613,15600.0
2011-12-28 12:40:00,8.65,8.65,8.65,8.65,24800.0,7.3613,7.3613,7.3613,7.3613,24800.0
2011-12-28 12:45:00,8.65,8.65,8.64,8.64,17600.0,7.3613,7.3613,7.3528,7.3528,17600.0
2011-12-28 12:50:00,8.64,8.65,8.63,8.64,39200.0,7.3528,7.3613,7.3443,7.3528,39200.0
2011-12-28 12:55:00,8.64,8.64,8.64,8.64,20000.0,7.3528,7.3528,7.3528,7.3528,20000.0
2011-12-28 13:00:00,8.64,8.64,8.63,8.64,79200.0,7.3528,7.3528,7.3443,7.3528,79200.0
2011-12-28 13:05:00,8.64,8.64,8.64,8.64,14800.0,7.3528,7.3528,7.3528,7.3528,14800.0
2011-12-28 13:10:00,8.64,8.64,8.63,8.64,43600.0,7.3528,7.3528,7.3443,7.3528,43600.0
2011-12-28 13:15:00,8.64,8.65,8.64,8.64,28400.0,7.3528,7.3613,7.3528,7.3528,28400.0
2011-12-28 13:20:00,8.64,8.64,8.63,8.63,24000.0,7.3528,7.3528,7.3443,7.3443,24000.0
2011-12-28 13:25:00,8.63,8.64,8.63,8.64,11200.0,7.3443,7.3528,7.3443,7.3528,11200.0
2011-12-28 13:30:00,8.64,8.64,8.63,8.64,34000.0,7.3528,7.3528,7.3443,7.3528,34000.0
2011-12-28 13:35:00,8.64,8.65,8.63,8.65,26800.0,7.3528,7.3613,7.3443,7.3613,26800.0
2011-12-28 13:40:00,8.65,8.66,8.65,8.65,24000.0,7.3613,7.3698,7.3613,7.3613,24000.0
2011-12-28 13:45:00,8.65,8.66,8.65,8.66,11600.0,7.3613,7.3698,7.3613,7.3698,11600.0
2011-12-28 13:50:00,8.66,8.67,8.66,8.66,22800.0,7.3698,7.3783,7.3698,7.3698,22800.0
2011-12-28 13:55:00,8.67,8.67,8.66,8.66,24000.0,7.3783,7.3783,7.3698,7.3698,24000.0
2011-12-28 14:00:00,8.66,8.66,8.65,8.66,16000.0,7.3698,7.3698,7.3613,7.3698,16000.0
2011-12-28 14:05:00,8.66,8.67,8.65,8.65,44000.0,7.3698,7.3783,7.3613,7.3613,44000.0
2011-12-28 14:10:00,8.65,8.65,8.65,8.65,15200.0,7.3613,7.3613,7.3613,7.3613,15200.0
2011-12-28 14:15:00,8.65,8.65,8.65,8.65,21600.0,7.3613,7.3613,7.3613,7.3613,21600.0
2011-12-28 14:20:00,8.65,8.66,8.65,8.66,24400.0,7.3613,7.3698,7.3613,7.3698,24400.0
2011-12-28 14:25:00,8.66,8.66,8.65,8.65,26000.0,7.3698,7.3698,7.3613,7.3613,26000.0
2011-12-28 14:30:00,8.66,8.66,8.65,8.65,17200.0,7.3698,7.3698,7.3613,7.3613,17200.0
2011-12-28 14:35:00,8.65,8.66,8.65,8.65,30800.0,7.3613,7.3698,7.3613,7.3613,30800.0
2011-12-28 14:40:00,8.65,8.65,8.65,8.65,16800.0,7.3613,7.3613,7.3613,7.3613,16800.0
2011-12-28 14:45:00,8.65,8.65,8.65,8.65,34000.0,7.3613,7.3613,7.3613,7.3613,34000.0
2011-12-28 14:50:00,8.65,8.65,8.65,8.65,33600.0,7.3613,7.3613,7.3613,7.3613,33600.0
2011-12-28 14:55:00,8.65,8.66,8.65,8.66,22400.0,7.3613,7.3698,7.3613,7.3698,22400.0
2011-12-28 15:00:00,8.65,8.65,8.65,8.65,10400.0,7.3613,7.3613,7.3613,7.3613,10400.0
2011-12-28 15:05:00,8.65,8.65,8.64,8.65,29200.0,7.3613,7.3613,7.3528,7.3613,29200.0
2011-12-28 15:10:00,8.65,8.66,8.65,8.65,51200.0,7.3613,7.3698,7.3613,7.3613,51200.0
2011-12-28 15:15:00,8.65,8.65,8.63,8.64,70400.0,7.3613,7.3613,7.3443,7.3528,70400.0
2011-12-28 15:20:00,8.63,8.64,8.63,8.64,84400.0,7.3443,7.3528,7.3443,7.3528,84400.0
2011-12-28 15:25:00,8.64,8.64,8.62,8.64,129200.0,7.3528,7.3528,7.3358,7.3528,129200.0
2011-12-28 15:30:00,8.63,8.65,8.63,8.65,57200.0,7.3443,7.3613,7.3443,7.3613,57200.0
2011-12-28 15:35:00,8.65,8.66,8.65,8.66,87600.0,7.3613,7.3698,7.3613,7.3698,87600.0
2011-12-28 15:40:00,8.66,8.66,8.66,8.66,86400.0,7.3698,7.3698,7.3698,7.3698,86400.0
2011-12-28 15:45:00,8.66,8.67,8.66,8.66,51600.0,7.3698,7.3783,7.3698,7.3698,51600.0
2011-12-28 15:50:00,8.67,8.67,8.65,8.66,164800.0,7.3783,7.3783,7.3613,7.3698,164800.0
2011-12-28 15:55:00,8.66,8.66,8.65,8.65,214000.0,7.3698,7.3698,7.3613,7.3613,214000.0
2011-12-29 09:30:00,8.68,8.7,8.67,8.7,48800.0,7.3868,7.4039,7.3783,7.4039,48800.0
2011-12-29 09:35:00,8.69,8.7,8.69,8.7,11600.0,7.3953,7.4039,7.3953,7.4039,11600.0
2011-12-29 09:40:00,8.69,8.72,8.69,8.7,32400.0,7.3953,7.4209,7.3953,7.4039,32400.0
2011-12-29 09:45:00,8.7,8.72,8.7,8.71,20400.0,7.4039,7.4209,7.4039,7.4124,20400.0
2011-12-29 09:50:00,8.72,8.74,8.72,8.74,33200.0,7.4209,7.4379,7.4209,7.4379,33200.0
2011-12-29 09:55:00,8.74,8.75,8.74,8.74,23600.0,7.4379,7.4464,7.4379,7.4379,23600.0
2011-12-29 10:00:00,8.74,8.74,8.72,8.72,58800.0,7.4379,7.4379,7.4209,7.4209,58800.0
2011-12-29 10:05:00,8.72,8.73,8.72,8.72,41600.0,7.4209,7.4294,7.4209,7.4209,41600.0
2011-12-29 10:10:00,8.73,8.73,8.72,8.72,85200.0,7.4294,7.4294,7.4209,7.4209,85200.0
2011-12-29 10:15:00,8.72,8.72,8.72,8.72,34800.0,7.4209,7.4209,7.4209,7.4209,34800.0
2011-12-29 10:20:00,8.72,8.74,8.72,8.74,38000.0,7.4209,7.4379,7.4209,7.4379,38000.0
2011-12-29 10:25:00,8.74,8.76,8.74,8.76,45200.0,7.4379,7.4549,7.4379,7.4549,45200.0
2011-12-29 10:30:00,8.76,8.76,8.75,8.75,40800.0,7.4549,7.4549,7.4464,7.4464,40800.0
2011-12-29 10:35:00,8.75,8.76,8.75,8.76,13200.0,7.4464,7.4549,7.4464,7.4549,13200.0
2011-12-29 10:40:00,8.75,8.76,8.75,8.76,12800.0,7.4464,7.4549,7.4464,7.4549,12800.0
2011-12-29 10:45:00,8.76,8.76,8.75,8.75,16800.0,7.4549,7.4549,7.4464,7.4464,16800.0
2011-12-29 10:50:00,8.75,8.75,8.75,8.75,20800.0,7.4464,7.4464,7.4464,7.4464,20800.0
2011-12-29 10:55:00,8.75,8.75,8.74,8.74,15200.0,7.4464,7.4464,7.4379,7.4379,15200.0
2011-12-29 11:00:00,8.74,8.75,8.74,8.74,21600.0,7.4379,7.4464,7.4379,7.4379,21600.0
2011-12-29 11:05:00,8.74,8.75,8.73,8.73,46000.0,7.4379,7.4464,7.4294,7.4294,46000.0
2011-12-29 11:10:00,8.73,8.74,8.73,8.74,59200.0,7.4294,7.4379,7.4294,7.4379,59200.0
2011-12-29 11:15:00,8.74,8.75,8.74,8.75,48800.0,7.4379,7.4464,7.4379,7.4464,48800.0
2011-12-29 11:20:00,8.74,8.75,8.74,8.75,26000.0,7.4379,7.4464,7.4379,7.4464,26000.0
2011-12-29 11:25:00,8.75,8.76,8.75,8.75,42400.0,7.4464,7.4549,7.4464,7.4464,42400.0
2011-12-29 11:30:00,8.75,8.76,8.75,8.75,21200.0,7.4464,7.4549,7.4464,7.4464,21200.0
2011-12-29 11:35:00,8.75,8.76,8.75,8.76,18800.0,7.4464,7.4549,7.4464,7.4549,18800.0
2011-12-29 11:40:00,8.76,8.76,8.75,8.76,6800.0,7.4549,7.4549,7.4464,7.4549,6800.0
2011-12-29 11:45:00,8.76,8.76,8.75,8.75,20000.0,7.4549,7.4549,7.4464,7.4464,20000.0
2011-12-29 11:50:00,8.76,8.76,8.75,8.75,9200.0,7.4549,7.4549,7.4464,7.4464,9200.0
2011-12-29 11:55:00,8.76,8.76,8.76,8.76,10400.0,7.4549,7.4549,7.4549,7.4549,10400.0
2011-12-29 12:00:00,8.76,8.76,8.75,8.76,45600.0,7.4549,7.4549,7.4464,7.4549,45600.0
2011-12-29 12:05:00,8.76,8.76,8.75,8.76,25600.0,7.4549,7.4549,7.4464,7.4549,25600.0
2011-12-29 12:10:00,8.76,8.76,8.76,8.76,21200.0,7.4549,7.4549,7.4549,7.4549,21200.0
2011-12-29 12:15:00,8.76,8.76,8.76,8.76,15200.0,7.4549,7.4549,7.4549,7.4549,15200.0
2011-12-29 12:20:00,8.76,8.76,8.76,8.76,24000.0,7.4549,7.4549,7.4549,7.4549,24000.0
2011-12-29 12:25:00,8.76,8.76,8.76,8.76,18400.0,7.4549,7.4549,7.4549,7.4549,18400.0
2011-12-29 12:30:00,8.76,8.76,8.75,8.76,18400.0,7.4549,7.4549,7.4464,7.4549,18400.0
2011-12-29 12:35:00,8.76,8.76,8.75,8.76,56400.0,7.4549,7.4549,7.4464,7.4549,56400.0
2011-12-29 12:40:00,8.76,8.76,8.76,8.76,26800.0,7.4549,7.4549,7.4549,7.4549,26800.0
2011-12-29 12:45:00,8.76,8.76,8.76,8.76,14800.0,7.4549,7.4549,7.4549,7.4549,14800.0
2011-12-29 12:50:00,8.76,8.77,8.76,8.77,28400.0,7.4549,7.4634,7.4549,7.4634,28400.0
2011-12-29 12:55:00,8.77,8.77,8.76,8.76,16000.0,7.4634,7.4634,7.4549,7.4549,16000.0
2011-12-29 13:00:00,8.77,8.77,8.77,8.77,24400.0,7.4634,7.4634,7.4634,7.4634,24400.0
2011-12-29 13:05:00,8.77,8.77,8.76,8.76,21200.0,7.4634,7.4634,7.4549,7.4549,21200.0
2011-12-29 13:10:00,8.77,8.77,8.76,8.76,9600.0,7.4634,7.4634,7.4549,7.4549,9600.0
2011-12-29 13:15:00,8.76,8.76,8.75,8.76,100800.0,7.4549,7.4549,7.4464,7.4549,100800.0
2011-12-29 13:20:00,8.76,8.76,8.75,8.75,26400.0,7.4549,7.4549,7.4464,7.4464,26400.0
2011-12-29 13:25:00,8.75,8.76,8.75,8.75,49600.0,7.4464,7.4549,7.4464,7.4464,49600.0
2011-12-29 13:30:00,8.75,8.76,8.75,8.76,16400.0,7.4464,7.4549,7.4464,7.4549,16400.0
2011-12-29 13:35:00,8.77,8.77,8.77,8.77,9200.0,7.4634,7.4634,7.4634,7.4634,9200.0
2011-12-29 13:40:00,8.77,8.78,8.77,8.77,74000.0,7.4634,7.4719,7.4634,7.4634,74000.0
2011-12-29 13:45:00,8.77,8.78,8.77,8.78,10000.0,7.4634,7.4719,7.4634,7.4719,10000.0
2011-12-29 13:50:00,8.78,8.78,8.77,8.78,31600.0,7.4719,7.4719,7.4634,7.4719,31600.0
2011-12-29 13:55:00,8.78,8.78,8.77,8.78,39200.0,7.4719,7.4719,7.4634,7.4719,39200.0
2011-12-29 14:00:00,8.78,8.78,8.78,8.78,30000.0,7.4719,7.4719,7.4719,7.4719,30000.0
2011-12-29 14:05:00,8.78,8.78,8.78,8.78,24400.0,7.4719,7.4719,7.4719,7.4719,24400.0
2011-12-29 14:10:00,8.78,8.78,8.78,8.78,12800.0,7.4719,7.4719,7.4719,7.4719,12800.0
2011-12-29 14:15:00,8.78,8.78,8.78,8.78,5200.0,7.4719,7.4719,7.4719,7.4719,5200.0
2011-12-29 14:20:00,8.78,8.78,8.78,8.78,7600.0,7.4719,7.4719,7.4719,7.4719,7600.0
2011-12-29 14:25:00,8.78,8.79,8.78,8.78,37600.0,7.4719,7.4805,7.4719,7.4719,37600.0
2011-12-29 14:30:00,8.78,8.79,8.78,8.79,23200.0,7.4719,7.4805,7.4719,7.4805,23200.0
2011-12-29 14:35:00,8.79,8.79,8.79,8.79,10800.0,7.4805,7.4805,7.4805,7.4805,10800.0
2011-12-29 14:40:00,8.79,8.79,8.79,8.79,17600.0,7.4805,7.4805,7.4805,7.4805,17600.0
2011-12-29 14:45:00,8.79,8.79,8.79,8.79,14400.0,7.4805,7.4805,7.4805,7.4805,14400.0
2011-12-29 14:50:00,8.79,8.79,8.79,8.79,26000.0,7.4805,7.4805,7.4805,7.4805,26000.0
2011-12-29 14:55:00,8.79,8.79,8.79,8.79,27600.0,7.4805,7.4805,7.4805,7.4805,27600.0
2011-12-29 15:00:00,8.79,8.79,8.79,8.79,17600.0,7.4805,7.4805,7.4805,7.4805,17600.0
2011-12-29 15:05:00,8.79,8.8,8.79,8.8,48000.0,7.4805,7.489,7.4805,7.489,48000.0
2011-12-29 15:10:00,8.79,8.81,8.79,8.81,50400.0,7.4805,7.4975,7.4805,7.4975,50400.0
2011-12-29 15:15:00,8.81,8.81,8.8,8.81,37200.0,7.4975,7.4975,7.489,7.4975,37200.0
2011-12-29 15:20:00,8.8,8.81,8.8,8.81,90400.0,7.489,7.4975,7.489,7.4975,90400.0
2011-12-29 15:25:00,8.81,8.81,8.8,8.81,83600.0,7.4975,7.4975,7.489,7.4975,83600.0
2011-12-29 15:30:00,8.8,8.81,8.8,8.8,38400.0,7.489,7.4975,7.489,7.489,38400.0
2011-12-29 15:35:00,8.8,8.81,8.8,8.81,37600.0,7.489,7.4975,7.489,7.4975,37600.0
2011-12-29 15:40:00,8.81,8.81,8.8,8.8,107600.0,7.4975,7.4975,7.489,7.489,107600.0
2011-12-29 15:45:00,8.81,8.81,8.8,8.81,136000.0,7.4975,7.4975,7.489,7.4975,136000.0
2011-12-29 15:50:00,8.81,8.81,8.8,8.81,103200.0,7.4975,7.4975,7.489,7.4975,103200.0
2011-12-29 15:55:00,8.81,8.81,8.8,8.81,216800.0,7.4975,7.4975,7.489,7.4975,216800.0
2011-12-30 09:30:00,8.8,8.82,8.77,8.78,29600.0,7.489,7.506,7.4634,7.4719,29600.0
2011-12-30 09:35:00,8.77,8.79,8.77,8.77,13200.0,7.4634,7.4805,7.4634,7.4634,13200.0
2011-12-30 09:40:00,8.77,8.78,8.76,8.77,14000.0,7.4634,7.4719,7.4549,7.4634,14000.0
2011-12-30 09:45:00,8.77,8.78,8.77,8.77,12000.0,7.4634,7.4719,7.4634,7.4634,12000.0
2011-12-30 09:50:00,8.77,8.77,8.76,8.77,143200.0,7.4634,7.4634,7.4549,7.4634,143200.0
2011-12-30 09:55:00,8.77,8.77,8.75,8.75,33200.0,7.4634,7.4634,7.4464,7.4464,33200.0
2011-12-30 10:00:00,8.75,8.75,8.75,8.75,8800.0,7.4464,7.4464,7.4464,7.4464,8800.0
2011-12-30 10:05:00,8.75,8.75,8.74,8.75,13600.0,7.4464,7.4464,7.4379,7.4464,13600.0
2011-12-30 10:10:00,8.74,8.74,8.74,8.74,32800.0,7.4379,7.4379,7.4379,7.4379,32800.0
2011-12-30 10:15:00,8.74,8.74,8.74,8.74,52800.0,7.4379,7.4379,7.4379,7.4379,52800.0
2011-12-30 10:20:00,8.74,8.75,8.74,8.74,112400.0,7.4379,7.4464,7.4379,7.4379,112400.0
2011-12-30 10:25:00,8.74,8.74,8.72,8.72,171600.0,7.4379,7.4379,7.4209,7.4209,171600.0
2011-12-30 10:30:00,8.72,8.73,8.72,8.72,10400.0,7.4209,7.4294,7.4209,7.4209,10400.0
2011-12-30 10:35:00,8.72,8.72,8.72,8.72,6800.0,7.4209,7.4209,7.4209,7.4209,6800.0
2011-12-30 10:40:00,8.72,8.73,8.72,8.72,22800.0,7.4209,7.4294,7.4209,7.4209,22800.0
2011-12-30 10:45:00,8.72,8.73,8.72,8.72,14800.0,7.4209,7.4294,7.4209,7.4209,14800.0
2011-12-30 10:50:00,8.72,8.72,8.72,8.72,8800.0,7.4209,7.4209,7.4209,7.4209,8800.0
2011-12-30 10:55:00,8.72,8.73,8.72,8.73,106400.0,7.4209,7.4294,7.4209,7.4294,106400.0
2011-12-30 11:00:00,8.73,8.74,8.73,8.73,17600.0,7.4294,7.4379,7.4294,7.4294,17600.0
2011-12-30 11:05:00,8.74,8.74,8.73,8.73,11200.0,7.4379,7.4379,7.4294,7.4294,11200.0
2011-12-30 11:10:00,8.73,8.73,8.72,8.73,16400.0,7.4294,7.4294,7.4209,7.4294,16400.0
2011-12-30 11:15:00,8.73,8.73,8.72,8.72,20000.0,7.4294,7.4294,7.4209,7.4209,20000.0
2011-12-30 11:20:00,8.72,8.72,8.72,8.72,30000.0,7.4209,7.4209,7.4209,7.4209,30000.0
2011-12-30 11:25:00,8.72,8.73,8.72,8.73,17200.0,7.4209,7.4294,7.4209,7.4294,17200.0
2011-12-30 11:30:00,8.73,8.74,8.73,8.74,18400.0,7.4294,7.4379,7.4294,7.4379,18400.0
2011-12-30 11:35:00,8.74,8.74,8.73,8.73,28000.0,7.4379,7.4379,7.4294,7.4294,28000.0
2011-12-30 11:40:00,8.73,8.73,8.72,8.73,17600.0,7.4294,7.4294,7.4209,7.4294,17600.0
2011-12-30 11:45:00,8.73,8.73,8.72,8.72,10800.0,7.4294,7.4294,7.4209,7.4209,10800.0
2011-12-30 11:50:00,8.72,8.73,8.72,8.72,14000.0,7.4209,7.4294,7.4209,7.4209,14000.0
2011-12-30 11:55:00,8.72,8.72,8.72,8.72,19600.0,7.4209,7.4209,7.4209,7.4209,19600.0
2011-12-30 12:00:00,8.72,8.73,8.72,8.73,12000.0,7.4209,7.4294,7.4209,7.4294,12000.0
2011-12-30 12:05:00,8.72,8.73,8.72,8.72,42000.0,7.4209,7.4294,7.4209,7.4209,42000.0
2011-12-30 12:10:00,8.72,8.73,8.72,8.73,2400.0,7.4209,7.4294,7.4209,7.4294,2400.0
2011-12-30 12:15:00,8.73,8.73,8.72,8.72,48400.0,7.4294,7.4294,7.4209,7.4209,48400.0
2011-12-30 12:20:00,8.72,8.72,8.72,8.72,10000.0,7.4209,7.4209,7.4209,7.4209,10000.0
2011-12-30 12:25:00,8.72,8.72,8.72,8.72,55200.0,7.4209,7.4209,7.4209,7.4209,55200.0
2011-12-30 12:30:00,8.72,8.72,8.72,8.72,13600.0,7.4209,7.4209,7.4209,7.4209,13600.0
2011-12-30 12:35:00,8.72,8.72,8.72,8.72,14000.0,7.4209,7.4209,7.4209,7.4209,14000.0
2011-12-30 12:40:00,8.72,8.72,8.72,8.72,29200.0,7.4209,7.4209,7.4209,7.4209,29200.0
2011-12-30 12:45:00,8.72,8.72,8.72,8.72,7600.0,7.4209,7.4209,7.4209,7.4209,7600.0
2011-12-30 12:50:00,8.72,8.72,8.72,8.72,800.0,7.4209,7.4209,7.4209,7.4209,800.0
2011-12-30 12:55:00,8.72,8.72,8.72,8.72,29200.0,7.4209,7.4209,7.4209,7.4209,29200.0
2011-12-30 13:00:00,8.72,8.72,8.72,8.72,25200.0,7.4209,7.4209,7.4209,7.4209,25200.0
2011-12-30 13:05:00,8.72,8.72,8.72,8.72,12000.0,7.4209,7.4209,7.4209,7.4209,12000.0
2011-12-30 13:10:00,8.72,8.72,8.72,8.72,16400.0,7.4209,7.4209,7.4209,7.4209,16400.0
2011-12-30 13:15:00,8.72,8.73,8.72,8.72,32400.0,7.4209,7.4294,7.4209,7.4209,32400.0
2011-12-30 13:20:00,8.72,8.73,8.72,8.73,6000.0,7.4209,7.4294,7.4209,7.4294,6000.0
2011-12-30 13:25:00,8.72,8.73,8.72,8.73,21200.0,7.4209,7.4294,7.4209,7.4294,21200.0
2011-12-30 13:30:00,8.72,8.72,8.72,8.72,8400.0,7.4209,7.4209,7.4209,7.4209,8400.0
2011-12-30 13:35:00,8.72,8.72,8.72,8.72,12800.0,7.4209,7.4209,7.4209,7.4209,12800.0
2011-12-30 13:40:00,8.72,8.72,8.72,8.72,7200.0,7.4209,7.4209,7.4209,7.4209,7200.0
2011-12-30 13:45:00,8.72,8.72,8.72,8.72,14400.0,7.4209,7.4209,7.4209,7.4209,14400.0
2011-12-30 13:50:00,8.72,8.72,8.72,8.72,3600.0,7.4209,7.4209,7.4209,7.4209,3600.0
2011-12-30 13:55:00,8.72,8.72,8.72,8.72,12000.0,7.4209,7.4209,7.4209,7.4209,12000.0
2011-12-30 14:00:00,8.72,8.72,8.72,8.72,22800.0,7.4209,7.4209,7.4209,7.4209,22800.0
2011-12-30 14:05:00,8.72,8.72,8.71,8.71,19200.0,7.4209,7.4209,7.4124,7.4124,19200.0
2011-12-30 14:10:00,8.71,8.72,8.71,8.72,15200.0,7.4124,7.4209,7.4124,7.4209,15200.0
2011-12-30 14:15:00,8.72,8.72,8.71,8.71,17600.0,7.4209,7.4209,7.4124,7.4124,17600.0
2011-12-30 14:20:00,8.71,8.71,8.7,8.71,80000.0,7.4124,7.4124,7.4039,7.4124,80000.0
2011-12-30 14:25:00,8.71,8.71,8.7,8.71,20000.0,7.4124,7.4124,7.4039,7.4124,20000.0
2011-12-30 14:30:00,8.71,8.71,8.7,8.71,29600.0,7.4124,7.4124,7.4039,7.4124,29600.0
2011-12-30 14:35:00,8.71,8.71,8.7,8.7,46400.0,7.4124,7.4124,7.4039,7.4039,46400.0
2011-12-30 14:40:00,8.7,8.7,8.7,8.7,9600.0,7.4039,7.4039,7.4039,7.4039,9600.0
2011-12-30 14:45:00,8.7,8.7,8.69,8.69,13200.0,7.4039,7.4039,7.3953,7.3953,13200.0
2011-12-30 14:50:00,8.69,8.69,8.69,8.69,29200.0,7.3953,7.3953,7.3953,7.3953,29200.0
2011-12-30 14:55:00,8.69,8.7,8.69,8.69,24400.0,7.3953,7.4039,7.3953,7.3953,24400.0
2011-12-30 15:00:00,8.69,8.7,8.69,8.7,27600.0,7.3953,7.4039,7.3953,7.4039,27600.0
2011-12-30 15:05:00,8.7,8.71,8.7,8.7,31600.0,7.4039,7.4124,7.4039,7.4039,31600.0
2011-12-30 15:10:00,8.7,8.71,8.7,8.71,24400.0,7.4039,7.4124,7.4039,7.4124,24400.0
2011-12-30 15:15:00,8.7,8.71,8.7,8.71,21200.0,7.4039,7.4124,7.4039,7.4124,21200.0
2011-12-30 15:20:00,8.71,8.72,8.71,8.72,23200.0,7.4124,7.4209,7.4124,7.4209,23200.0
2011-12-30 15:25:00,8.72,8.72,8.71,8.71,24000.0,7.4209,7.4209,7.4124,7.4124,24000.0
2011-12-30 15:30:00,8.71,8.71,8.71,8.71,28000.0,7.4124,7.4124,7.4124,7.4124,28000.0
2011-12-30 15:35:00,8.71,8.73,8.71,8.73,63600.0,7.4124,7.4294,7.4124,7.4294,63600.0
2011-12-30 15:40:00,8.73,8.74,8.72,8.74,72400.0,7.4294,7.4379,7.4209,7.4379,72400.0
2011-12-30 15:45:00,8.73,8.73,8.72,8.72,46400.0,7.4294,7.4294,7.4209,7.4209,46400.0
2011-12-30 15:50:00,8.72,8.72,8.72,8.72,65200.0,7.4209,7.4209,7.4209,7.4209,65200.0
2011-12-30 15:55:00,8.71,8.72,8.7,8.71,211200.0,7.4124,7.4209,7.4039,7.4124,211200.0
2012-01-03 09:30:00,8.9,8.9,8.88,8.9,96800.0,7.5741,7.5741,7.557,7.5741,96800.0
2012-01-03 09:35:00,8.89,8.9,8.88,8.88,53200.0,7.5656,7.5741,7.557,7.557,53200.0
2012-01-03 09:40:00,8.88,8.89,8.86,8.86,72400.0,7.557,7.5656,7.54,7.54,72400.0
2012-01-03 09:45:00,8.86,8.86,8.84,8.84,34000.0,7.54,7.54,7.523,7.523,34000.0
2012-01-03 09:50:00,8.84,8.85,8.84,8.84,61600.0,7.523,7.5315,7.523,7.523,61600.0
2012-01-03 09:55:00,8.85,8.85,8.83,8.84,68400.0,7.5315,7.5315,7.5145,7.523,68400.0
2012-01-03 10:00:00,8.84,8.89,8.83,8.88,90400.0,7.523,7.5656,7.5145,7.557,90400.0
2012-01-03 10:05:00,8.88,8.9,8.88,8.9,44800.0,7.557,7.5741,7.557,7.5741,44800.0
2012-01-03 10:10:00,8.9,8.91,8.89,8.9,109600.0,7.5741,7.5826,7.5656,7.5741,109600.0
2012-01-03 10:15:00,8.9,8.91,8.89,8.9,58800.0,7.5741,7.5826,7.5656,7.5741,58800.0
2012-01-03 10:20:00,8.9,8.91,8.9,8.91,46000.0,7.5741,7.5826,7.5741,7.5826,46000.0
2012-01-03 10:25:00,8.91,8.91,8.9,8.9,49600.0,7.5826,7.5826,7.5741,7.5741,49600.0
2012-01-03 10:30:00,8.9,8.91,8.9,8.9,43200.0,7.5741,7.5826,7.5741,7.5741,43200.0
2012-01-03 10:35:00,8.9,8.9,8.9,8.9,52000.0,7.5741,7.5741,7.5741,7.5741,52000.0
2012-01-03 10:40:00,8.9,8.9,8.89,8.9,26400.0,7.5741,7.5741,7.5656,7.5741,26400.0
2012-01-03 10:45:00,8.9,8.91,8.9,8.9,35200.0,7.5741,7.5826,7.5741,7.5741,35200.0
2012-01-03 10:50:00,8.9,8.91,8.9,8.91,41200.0,7.5741,7.5826,7.5741,7.5826,41200.0
2012-01-03 10:55:00,8.91,8.92,8.91,8.91,80400.0,7.5826,7.5911,7.5826,7.5826,80400.0
2012-01-03 11:00:00,8.91,8.92,8.91,8.92,16400.0,7.5826,7.5911,7.5826,7.5911,16400.0
2012-01-03 11:05:00,8.92,8.92,8.9,8.91,48400.0,7.5911,7.5911,7.5741,7.5826,48400.0
2012-01-03 11:10:00,8.91,8.93,8.9,8.92,54000.0,7.5826,7.5996,7.5741,7.5911,54000.0
2012-01-03 11:15:00,8.92,8.92,8.9,8.9,37200.0,7.5911,7.5911,7.5741,7.5741,37200.0
2012-01-03 11:20:00,8.9,8.91,8.88,8.89,221200.0,7.5741,7.5826,7.557,7.5656,221200.0
2012-01-03 11:25:00,8.89,8.9,8.88,8.9,36000.0,7.5656,7.5741,7.557,7.5741,36000.0
2012-01-03 11:30:00,8.89,8.9,8.89,8.89,26400.0,7.5656,7.5741,7.5656,7.5656,26400.0
2012-01-03 11:35:00,8.88,8.89,8.88,8.88,43600.0,7.557,7.5656,7.557,7.557,43600.0
2012-01-03 11:40:00,8.88,8.88,8.85,8.86,52000.0,7.557,7.557,7.5315,7.54,52000.0
2012-01-03 11:45:00,8.86,8.86,8.84,8.84,56000.0,7.54,7.54,7.523,7.523,56000.0
2012-01-03 11:50:00,8.84,8.85,8.84,8.85,54000.0,7.523,7.5315,7.523,7.5315,54000.0
2012-01-03 11:55:00,8.84,8.85,8.84,8.85,58800.0,7.523,7.5315,7.523,7.5315,58800.0
2012-01-03 12:00:00,8.84,8.85,8.84,8.84,36800.0,7.523,7.5315,7.523,7.523,36800.0
2012-01-03 12:05:00,8.84,8.84,8.83,8.83,36800.0,7.523,7.523,7.5145,7.5145,36800.0
2012-01-03 12:10:00,8.83,8.83,8.82,8.82,24800.0,7.5145,7.5145,7.506,7.506,24800.0
2012-01-03 12:15:00,8.83,8.84,8.82,8.84,32400.0,7.5145,7.523,7.506,7.523,32400.0
2012-01-03 12:20:00,8.84,8.84,8.82,8.82,30000.0,7.523,7.523,7.506,7.506,30000.0
2012-01-03 12:25:00,8.82,8.83,8.82,8.83,34400.0,7.506,7.5145,7.506,7.5145,34400.0
2012-01-03 12:30:00,8.82,8.83,8.81,8.81,36000.0,7.506,7.5145,7.4975,7.4975,36000.0
2012-01-03 12:35:00,8.81,8.82,8.81,8.81,52000.0,7.4975,7.506,7.4975,7.4975,52000.0
2012-01-03 12:40:00,8.81,8.82,8.81,8.81,35600.0,7.4975,7.506,7.4975,7.4975,35600.0
2012-01-03 12:45:00,8.81,8.81,8.8,8.8,47200.0,7.4975,7.4975,7.489,7.489,47200.0
2012-01-03 12:50:00,8.8,8.81,8.8,8.81,31200.0,7.489,7.4975,7.489,7.4975,31200.0
2012-01-03 12:55:00,8.81,8.83,8.8,8.81,69600.0,7.4975,7.5145,7.489,7.4975,69600.0
2012-01-03 13:00:00,8.81,8.83,8.81,8.82,31600.0,7.4975,7.5145,7.4975,7.506,31600.0
2012-01-03 13:05:00,8.83,8.83,8.82,8.82,38400.0,7.5145,7.5145,7.506,7.506,38400.0
2012-01-03 13:10:00,8.82,8.83,8.81,8.83,76400.0,7.506,7.5145,7.4975,7.5145,76400.0
2012-01-03 13:15:00,8.83,8.84,8.83,8.83,28800.0,7.5145,7.523,7.5145,7.5145,28800.0
2012-01-03 13:20:00,8.83,8.83,8.81,8.81,83200.0,7.5145,7.5145,7.4975,7.4975,83200.0
2012-01-03 13:25:00,8.81,8.82,8.81,8.81,40800.0,7.4975,7.506,7.4975,7.4975,40800.0
2012-01-03 13:30:00,8.81,8.81,8.8,8.8,33600.0,7.4975,7.4975,7.489,7.489,33600.0
2012-01-03 13:35:00,8.8,8.82,8.8,8.82,55600.0,7.489,7.506,7.489,7.506,55600.0
2012-01-03 13:40:00,8.82,8.84,8.82,8.83,42400.0,7.506,7.523,7.506,7.5145,42400.0
2012-01-03 13:45:00,8.83,8.84,8.83,8.84,35200.0,7.5145,7.523,7.5145,7.523,35200.0
2012-01-03 13:50:00,8.84,8.85,8.84,8.85,38400.0,7.523,7.5315,7.523,7.5315,38400.0
2012-01-03 13:55:00,8.84,8.85,8.84,8.84,37200.0,7.523,7.5315,7.523,7.523,37200.0
2012-01-03 14:00:00,8.84,8.84,8.84,8.84,33600.0,7.523,7.523,7.523,7.523,33600.0
2012-01-03 14:05:00,8.84,8.84,8.81,8.81,152400.0,7.523,7.523,7.4975,7.4975,152400.0
2012-01-03 14:10:00,8.81,8.81,8.8,8.81,79200.0,7.4975,7.4975,7.489,7.4975,79200.0
2012-01-03 14:15:00,8.81,8.81,8.8,8.81,49600.0,7.4975,7.4975,7.489,7.4975,49600.0
2012-01-03 14:20:00,8.81,8.81,8.81,8.81,20800.0,7.4975,7.4975,7.4975,7.4975,20800.0
2012-01-03 14:25:00,8.81,8.81,8.81,8.81,18400.0,7.4975,7.4975,7.4975,7.4975,18400.0
2012-01-03 14:30:00,8.81,8.83,8.8,8.83,180000.0,7.4975,7.5145,7.489,7.5145,180000.0
2012-01-03 14:35:00,8.83,8.83,8.8,8.8,43600.0,7.5145,7.5145,7.489,7.489,43600.0
2012-01-03 14:40:00,8.8,8.83,8.8,8.83,54400.0,7.489,7.5145,7.489,7.5145,54400.0
2012-01-03 14:45:00,8.83,8.84,8.82,8.83,45600.0,7.5145,7.523,7.506,7.5145,45600.0
2012-01-03 14:50:00,8.83,8.85,8.83,8.84,46400.0,7.5145,7.5315,7.5145,7.523,46400.0
2012-01-03 14:55:00,8.84,8.85,8.83,8.84,44000.0,7.523,7.5315,7.5145,7.523,44000.0
2012-01-03 15:00:00,8.84,8.84,8.81,8.81,69200.0,7.523,7.523,7.4975,7.4975,69200.0
2012-01-03 15:05:00,8.81,8.83,8.81,8.83,26400.0,7.4975,7.5145,7.4975,7.5145,26400.0
2012-01-03 15:10:00,8.83,8.83,8.82,8.83,40800.0,7.5145,7.5145,7.506,7.5145,40800.0
2012-01-03 15:15:00,8.83,8.84,8.83,8.84,32400.0,7.5145,7.523,7.5145,7.523,32400.0
2012-01-03 15:20:00,8.84,8.84,8.82,8.82,133600.0,7.523,7.523,7.506,7.506,133600.0
2012-01-03 15:25:00,8.83,8.83,8.82,8.83,48000.0,7.5145,7.5145,7.506,7.5145,48000.0
2012-01-03 15:30:00,8.83,8.83,8.83,8.83,86800.0,7.5145,7.5145,7.5145,7.5145,86800.0
2012-01-03 15:35:00,8.83,8.83,8.82,8.83,60000.0,7.5145,7.5145,7.506,7.5145,60000.0
2012-01-03 15:40:00,8.83,8.84,8.83,8.84,56800.0,7.5145,7.523,7.5145,7.523,56800.0
2012-01-03 15:45:00,8.84,8.85,8.83,8.84,121200.0,7.523,7.5315,7.5145,7.523,121200.0
2012-01-03 15:50:00,8.84,8.84,8.82,8.82,222800.0,7.523,7.523,7.506,7.506,222800.0
2012-01-03 15:55:00,8.82,8.83,8.81,8.81,324800.0,7.506,7.5145,7.4975,7.4975,324800.0
2012-01-04 09:30:00,8.84,8.88,8.81,8.85,91200.0,7.523,7.557,7.4975,7.5315,91200.0
2012-01-04 09:35:00,8.86,8.88,8.85,8.87,51200.0,7.54,7.557,7.5315,7.5485,51200.0
2012-01-04 09:40:00,8.87,8.87,8.84,8.85,53600.0,7.5485,7.5485,7.523,7.5315,53600.0
2012-01-04 09:45:00,8.85,8.87,8.85,8.87,46400.0,7.5315,7.5485,7.5315,7.5485,46400.0
2012-01-04 09:50:00,8.86,8.89,8.86,8.89,110000.0,7.54,7.5656,7.54,7.5656,110000.0
2012-01-04 09:55:00,8.88,8.9,8.88,8.9,72800.0,7.557,7.5741,7.557,7.5741,72800.0
2012-01-04 10:00:00,8.9,8.93,8.9,8.93,151600.0,7.5741,7.5996,7.5741,7.5996,151600.0
2012-01-04 10:05:00,8.93,8.94,8.93,8.93,93600.0,7.5996,7.6081,7.5996,7.5996,93600.0
2012-01-04 10:10:00,8.93,8.93,8.93,8.93,52400.0,7.5996,7.5996,7.5996,7.5996,52400.0
2012-01-04 10:15:00,8.93,8.93,8.91,8.92,97200.0,7.5996,7.5996,7.5826,7.5911,97200.0
2012-01-04 10:20:00,8.92,8.93,8.92,8.92,37600.0,7.5911,7.5996,7.5911,7.5911,37600.0
2012-01-04 10:25:00,8.92,8.93,8.92,8.92,55200.0,7.5911,7.5996,7.5911,7.5911,55200.0
2012-01-04 10:30:00,8.92,8.93,8.92,8.92,88400.0,7.5911,7.5996,7.5911,7.5911,88400.0
2012-01-04 10:35:00,8.92,8.92,8.91,8.92,41600.0,7.5911,7.5911,7.5826,7.5911,41600.0
2012-01-04 10:40:00,8.92,8.92,8.91,8.92,19600.0,7.5911,7.5911,7.5826,7.5911,19600.0
2012-01-04 10:45:00,8.92,8.92,8.91,8.92,212000.0,7.5911,7.5911,7.5826,7.5911,212000.0
2012-01-04 10:50:00,8.91,8.92,8.91,8.91,54000.0,7.5826,7.5911,7.5826,7.5826,54000.0
2012-01-04 10:55:00,8.91,8.91,8.9,8.91,48000.0,7.5826,7.5826,7.5741,7.5826,48000.0
2012-01-04 11:00:00,8.91,8.94,8.91,8.94,71200.0,7.5826,7.6081,7.5826,7.6081,71200.0
2012-01-04 11:05:00,8.94,8.94,8.93,8.94,105600.0,7.6081,7.6081,7.5996,7.6081,105600.0
2012-01-04 11:10:00,8.94,8.97,8.94,8.97,135600.0,7.6081,7.6336,7.6081,7.6336,135600.0
2012-01-04 11:15:00,8.97,8.97,8.96,8.96,30000.0,7.6336,7.6336,7.6251,7.6251,30000.0
2012-01-04 11:20:00,8.96,8.97,8.96,8.97,61200.0,7.6251,7.6336,7.6251,7.6336,61200.0
2012-01-04 11:25:00,8.97,8.98,8.96,8.98,173600.0,7.6336,7.6421,7.6251,7.6421,173600.0
2012-01-04 11:30:00,8.98,8.99,8.98,8.99,73200.0,7.6421,7.6507,7.6421,7.6507,73200.0
2012-01-04 11:35:00,8.99,9.02,8.99,9.01,195200.0,7.6507,7.6762,7.6507,7.6677,195200.0
2012-01-04 11:40:00,9.02,9.02,9.01,9.01,58000.0,7.6762,7.6762,7.6677,7.6677,58000.0
2012-01-04 11:45:00,9.01,9.04,9.01,9.04,73600.0,7.6677,7.6932,7.6677,7.6932,73600.0
2012-01-04 11:50:00,9.04,9.04,9.03,9.04,42800.0,7.6932,7.6932,7.6847,7.6932,42800.0
2012-01-04 11:55:00,9.04,9.05,9.03,9.03,84000.0,7.6932,7.7017,7.6847,7.6847,84000.0
2012-01-04 12:00:00,9.03,9.03,9.03,9.03,18400.0,7.6847,7.6847,7.6847,7.6847,18400.0
2012-01-04 12:05:00,9.03,9.06,9.03,9.05,155600.0,7.6847,7.7102,7.6847,7.7017,155600.0
2012-01-04 12:10:00,9.05,9.06,9.05,9.06,43200.0,7.7017,7.7102,7.7017,7.7102,43200.0
2012-01-04 12:15:00,9.06,9.06,9.06,9.06,34000.0,7.7102,7.7102,7.7102,7.7102,34000.0
2012-01-04 12:20:00,9.06,9.06,9.05,9.05,130000.0,7.7102,7.7102,7.7017,7.7017,130000.0
2012-01-04 12:25:00,9.05,9.06,9.05,9.06,58800.0,7.7017,7.7102,7.7017,7.7102,58800.0
2012-01-04 12:30:00,9.06,9.06,9.06,9.06,99200.0,7.7102,7.7102,7.7102,7.7102,99200.0
2012-01-04 12:35:00,9.06,9.07,9.06,9.07,120000.0,7.7102,7.7187,7.7102,7.7187,120000.0
2012-01-04 12:40:00,9.07,9.08,9.07,9.08,73600.0,7.7187,7.7272,7.7187,7.7272,73600.0
2012-01-04 12:45:00,9.08,9.1,9.08,9.1,123200.0,7.7272,7.7443,7.7272,7.7443,123200.0
2012-01-04 12:50:00,9.1,9.11,9.09,9.1,136800.0,7.7443,7.7528,7.7358,7.7443,136800.0
2012-01-04 12:55:00,9.1,9.12,9.1,9.12,137200.0,7.7443,7.7613,7.7443,7.7613,137200.0
2012-01-04 13:00:00,9.12,9.12,9.11,9.11,112400.0,7.7613,7.7613,7.7528,7.7528,112400.0
2012-01-04 13:05:00,9.11,9.12,9.11,9.12,149600.0,7.7528,7.7613,7.7528,7.7613,149600.0
2012-01-04 13:10:00,9.12,9.13,9.11,9.12,109200.0,7.7613,7.7698,7.7528,7.7613,109200.0
2012-01-04 13:15:00,9.12,9.12,9.1,9.1,133600.0,7.7613,7.7613,7.7443,7.7443,133600.0
2012-01-04 13:20:00,9.1,9.12,9.1,9.12,336400.0,7.7443,7.7613,7.7443,7.7613,336400.0
2012-01-04 13:25:00,9.12,9.13,9.12,9.13,310800.0,7.7613,7.7698,7.7613,7.7698,310800.0
2012-01-04 13:30:00,9.13,9.13,9.12,9.12,112000.0,7.7698,7.7698,7.7613,7.7613,112000.0
2012-01-04 13:35:00,9.12,9.13,9.12,9.13,97600.0,7.7613,7.7698,7.7613,7.7698,97600.0
2012-01-04 13:40:00,9.13,9.13,9.11,9.11,73600.0,7.7698,7.7698,7.7528,7.7528,73600.0
2012-01-04 13:45:00,9.11,9.11,9.1,9.1,56000.0,7.7528,7.7528,7.7443,7.7443,56000.0
2012-01-04 13:50:00,9.1,9.1,9.08,9.08,48800.0,7.7443,7.7443,7.7272,7.7272,48800.0
2012-01-04 13:55:00,9.08,9.09,9.08,9.08,82800.0,7.7272,7.7358,7.7272,7.7272,82800.0
2012-01-04 14:00:00,9.08,9.08,9.08,9.08,38400.0,7.7272,7.7272,7.7272,7.7272,38400.0
2012-01-04 14:05:00,9.08,9.09,9.08,9.09,191200.0,7.7272,7.7358,7.7272,7.7358,191200.0
2012-01-04 14:10:00,9.09,9.09,9.08,9.08,120000.0,7.7358,7.7358,7.7272,7.7272,120000.0
2012-01-04 14:15:00,9.08,9.1,9.08,9.1,164400.0,7.7272,7.7443,7.7272,7.7443,164400.0
2012-01-04 14:20:00,9.1,9.1,9.09,9.09,58000.0,7.7443,7.7443,7.7358,7.7358,58000.0
2012-01-04 14:25:00,9.09,9.09,9.08,9.09,25600.0,7.7358,7.7358,7.7272,7.7358,25600.0
2012-01-04 14:30:00,9.09,9.09,9.09,9.09,43600.0,7.7358,7.7358,7.7358,7.7358,43600.0
2012-01-04 14:35:00,9.09,9.1,9.09,9.1,38400.0,7.7358,7.7443,7.7358,7.7443,38400.0
2012-01-04 14:40:00,9.1,9.1,9.09,9.09,40000.0,7.7443,7.7443,7.7358,7.7358,40000.0
2012-01-04 14:45:00,9.09,9.1,9.08,9.08,43600.0,7.7358,7.7443,7.7272,7.7272,43600.0
2012-01-04 14:50:00,9.08,9.08,9.08,9.08,46800.0,7.7272,7.7272,7.7272,7.7272,46800.0
2012-01-04 14:55:00,9.08,9.08,9.08,9.08,133200.0,7.7272,7.7272,7.7272,7.7272,133200.0
2012-01-04 15:00:00,9.08,9.08,9.07,9.08,134400.0,7.7272,7.7272,7.7187,7.7272,134400.0
2012-01-04 15:05:00,9.08,9.09,9.08,9.09,313600.0,7.7272,7.7358,7.7272,7.7358,313600.0
2012-01-04 15:10:00,9.09,9.09,9.09,9.09,112800.0,7.7358,7.7358,7.7358,7.7358,112800.0
2012-01-04 15:15:00,9.09,9.09,9.09,9.09,142000.0,7.7358,7.7358,7.7358,7.7358,142000.0
2012-01-04 15:20:00,9.09,9.09,9.09,9.09,64000.0,7.7358,7.7358,7.7358,7.7358,64000.0
2012-01-04 15:25:00,9.09,9.09,9.09,9.09,134400.0,7.7358,7.7358,7.7358,7.7358,134400.0
2012-01-04 15:30:00,9.09,9.09,9.08,9.09,202000.0,7.7358,7.7358,7.7272,7.7358,202000.0
2012-01-04 15:35:00,9.09,9.09,9.08,9.08,236000.0,7.7358,7.7358,7.7272,7.7272,236000.0
2012-01-04 15:40:00,9.08,9.09,9.08,9.08,175200.0,7.7272,7.7358,7.7272,7.7272,175200.0
2012-01-04 15:45:00,9.08,9.08,9.07,9.07,292800.0,7.7272,7.7272,7.7187,7.7187,292800.0
2012-01-04 15:50:00,9.08,9.09,9.07,9.09,520400.0,7.7272,7.7358,7.7187,7.7358,520400.0
2012-01-04 15:55:00,9.09,9.11,9.09,9.1,752400.0,7.7358,7.7528,7.7358,7.7443,752400.0
2012-01-05 09:30:00,9.02,9.03,8.99,9.0,142800.0,7.6762,7.6847,7.6507,7.6592,142800.0
2012-01-05 09:35:00,9.0,9.01,8.99,8.99,99600.0,7.6592,7.6677,7.6507,7.6507,99600.0
2012-01-05 09:40:00,8.99,9.0,8.99,8.99,51200.0,7.6507,7.6592,7.6507,7.6507,51200.0
2012-01-05 09:45:00,8.99,8.99,8.97,8.98,50400.0,7.6507,7.6507,7.6336,7.6421,50400.0
2012-01-05 09:50:00,8.98,8.98,8.97,8.98,27200.0,7.6421,7.6421,7.6336,7.6421,27200.0
2012-01-05 09:55:00,8.98,8.99,8.97,8.98,42400.0,7.6421,7.6507,7.6336,7.6421,42400.0
2012-01-05 10:00:00,8.98,8.99,8.97,8.99,174000.0,7.6421,7.6507,7.6336,7.6507,174000.0
2012-01-05 10:05:00,8.98,9.0,8.98,9.0,50000.0,7.6421,7.6592,7.6421,7.6592,50000.0
2012-01-05 10:10:00,9.0,9.0,8.99,9.0,92800.0,7.6592,7.6592,7.6507,7.6592,92800.0
2012-01-05 10:15:00,9.0,9.01,9.0,9.0,146800.0,7.6592,7.6677,7.6592,7.6592,146800.0
2012-01-05 10:20:00,9.0,9.0,8.99,8.99,42800.0,7.6592,7.6592,7.6507,7.6507,42800.0
2012-01-05 10:25:00,8.99,9.0,8.99,8.99,41200.0,7.6507,7.6592,7.6507,7.6507,41200.0
2012-01-05 10:30:00,8.99,8.99,8.99,8.99,32800.0,7.6507,7.6507,7.6507,7.6507,32800.0
2012-01-05 10:35:00,8.99,8.99,8.97,8.98,53600.0,7.6507,7.6507,7.6336,7.6421,53600.0
2012-01-05 10:40:00,8.98,9.0,8.98,9.0,42400.0,7.6421,7.6592,7.6421,7.6592,42400.0
2012-01-05 10:45:00,8.99,9.0,8.99,9.0,13200.0,7.6507,7.6592,7.6507,7.6592,13200.0
2012-01-05 10:50:00,9.0,9.0,8.99,8.99,40000.0,7.6592,7.6592,7.6507,7.6507,40000.0
2012-01-05 10:55:00,8.99,9.0,8.99,9.0,61600.0,7.6507,7.6592,7.6507,7.6592,61600.0
2012-01-05 11:00:00,9.0,9.0,8.99,9.0,45600.0,7.6592,7.6592,7.6507,7.6592,45600.0
2012-01-05 11:05:00,8.99,9.0,8.99,8.99,48400.0,7.6507,7.6592,7.6507,7.6507,48400.0
2012-01-05 11:10:00,8.99,9.0,8.99,9.0,48000.0,7.6507,7.6592,7.6507,7.6592,48000.0
2012-01-05 11:15:00,9.0,9.0,8.99,8.99,21200.0,7.6592,7.6592,7.6507,7.6507,21200.0
2012-01-05 11:20:00,8.99,9.03,8.99,9.03,50400.0,7.6507,7.6847,7.6507,7.6847,50400.0
2012-01-05 11:25:00,9.03,9.05,9.03,9.05,40400.0,7.6847,7.7017,7.6847,7.7017,40400.0
2012-01-05 11:30:00,9.05,9.05,9.04,9.05,44400.0,7.7017,7.7017,7.6932,7.7017,44400.0
2012-01-05 11:35:00,9.05,9.05,9.05,9.05,14400.0,7.7017,7.7017,7.7017,7.7017,14400.0
2012-01-05 11:40:00,9.05,9.07,9.05,9.07,35200.0,7.7017,7.7187,7.7017,7.7187,35200.0
2012-01-05 11:45:00,9.08,9.11,9.08,9.1,88800.0,7.7272,7.7528,7.7272,7.7443,88800.0
2012-01-05 11:50:00,9.1,9.1,9.09,9.09,18800.0,7.7443,7.7443,7.7358,7.7358,18800.0
2012-01-05 11:55:00,9.09,9.09,9.08,9.08,19600.0,7.7358,7.7358,7.7272,7.7272,19600.0
2012-01-05 12:00:00,9.08,9.08,9.06,9.06,100800.0,7.7272,7.7272,7.7102,7.7102,100800.0
2012-01-05 12:05:00,9.07,9.07,9.06,9.06,44000.0,7.7187,7.7187,7.7102,7.7102,44000.0
2012-01-05 12:10:00,9.06,9.07,9.06,9.07,27200.0,7.7102,7.7187,7.7102,7.7187,27200.0
2012-01-05 12:15:00,9.06,9.08,9.06,9.08,35200.0,7.7102,7.7272,7.7102,7.7272,35200.0
2012-01-05 12:20:00,9.07,9.08,9.05,9.08,96400.0,7.7187,7.7272,7.7017,7.7272,96400.0
2012-01-05 12:25:00,9.08,9.09,9.08,9.09,22000.0,7.7272,7.7358,7.7272,7.7358,22000.0
2012-01-05 12:30:00,9.09,9.09,9.08,9.08,46800.0,7.7358,7.7358,7.7272,7.7272,46800.0
2012-01-05 12:35:00,9.08,9.08,9.06,9.07,13200.0,7.7272,7.7272,7.7102,7.7187,13200.0
2012-01-05 12:40:00,9.07,9.08,9.06,9.08,30000.0,7.7187,7.7272,7.7102,7.7272,30000.0
2012-01-05 12:45:00,9.07,9.09,9.07,9.09,26400.0,7.7187,7.7358,7.7187,7.7358,26400.0
2012-01-05 12:50:00,9.09,9.1,9.09,9.09,57200.0,7.7358,7.7443,7.7358,7.7358,57200.0
2012-01-05 12:55:00,9.09,9.11,9.09,9.1,32400.0,7.7358,7.7528,7.7358,7.7443,32400.0
2012-01-05 13:00:00,9.1,9.1,9.1,9.1,32000.0,7.7443,7.7443,7.7443,7.7443,32000.0
2012-01-05 13:05:00,9.1,9.1,9.1,9.1,18400.0,7.7443,7.7443,7.7443,7.7443,18400.0
2012-01-05 13:10:00,9.1,9.1,9.09,9.1,24000.0,7.7443,7.7443,7.7358,7.7443,24000.0
2012-01-05 13:15:00,9.1,9.11,9.1,9.11,31600.0,7.7443,7.7528,7.7443,7.7528,31600.0
2012-01-05 13:20:00,9.11,9.12,9.11,9.12,21200.0,7.7528,7.7613,7.7528,7.7613,21200.0
2012-01-05 13:25:00,9.12,9.13,9.11,9.12,28000.0,7.7613,7.7698,7.7528,7.7613,28000.0
2012-01-05 13:30:00,9.12,9.13,9.12,9.13,32800.0,7.7613,7.7698,7.7613,7.7698,32800.0
2012-01-05 13:35:00,9.13,9.13,9.13,9.13,46000.0,7.7698,7.7698,7.7698,7.7698,46000.0
2012-01-05 13:40:00,9.13,9.14,9.12,9.13,16800.0,7.7698,7.7783,7.7613,7.7698,16800.0
2012-01-05 13:45:00,9.14,9.14,9.13,9.13,53600.0,7.7783,7.7783,7.7698,7.7698,53600.0
2012-01-05 13:50:00,9.13,9.13,9.13,9.13,34400.0,7.7698,7.7698,7.7698,7.7698,34400.0
2012-01-05 13:55:00,9.13,9.13,9.12,9.12,56000.0,7.7698,7.7698,7.7613,7.7613,56000.0
2012-01-05 14:00:00,9.12,9.12,9.12,9.12,19600.0,7.7613,7.7613,7.7613,7.7613,19600.0
2012-01-05 14:05:00,9.12,9.12,9.11,9.11,24400.0,7.7613,7.7613,7.7528,7.7528,24400.0
2012-01-05 14:10:00,9.11,9.12,9.11,9.12,21600.0,7.7528,7.7613,7.7528,7.7613,21600.0
2012-01-05 14:15:00,9.12,9.12,9.11,9.11,116400.0,7.7613,7.7613,7.7528,7.7528,116400.0
2012-01-05 14:20:00,9.11,9.12,9.11,9.11,18000.0,7.7528,7.7613,7.7528,7.7528,18000.0
2012-01-05 14:25:00,9.12,9.12,9.1,9.1,27600.0,7.7613,7.7613,7.7443,7.7443,27600.0
2012-01-05 14:30:00,9.1,9.11,9.1,9.11,13600.0,7.7443,7.7528,7.7443,7.7528,13600.0
2012-01-05 14:35:00,9.11,9.11,9.1,9.11,95600.0,7.7528,7.7528,7.7443,7.7528,95600.0
2012-01-05 14:40:00,9.11,9.11,9.1,9.1,29200.0,7.7528,7.7528,7.7443,7.7443,29200.0
2012-01-05 14:45:00,9.11,9.11,9.1,9.1,17600.0,7.7528,7.7528,7.7443,7.7443,17600.0
2012-01-05 14:50:00,9.1,9.1,9.09,9.09,27600.0,7.7443,7.7443,7.7358,7.7358,27600.0
2012-01-05 14:55:00,9.09,9.1,9.09,9.09,34000.0,7.7358,7.7443,7.7358,7.7358,34000.0
2012-01-05 15:00:00,9.09,9.1,9.08,9.1,219200.0,7.7358,7.7443,7.7272,7.7443,219200.0
2012-01-05 15:05:00,9.1,9.1,9.09,9.1,117200.0,7.7443,7.7443,7.7358,7.7443,117200.0
2012-01-05 15:10:00,9.1,9.11,9.1,9.1,113600.0,7.7443,7.7528,7.7443,7.7443,113600.0
2012-01-05 15:15:00,9.1,9.11,9.1,9.11,19200.0,7.7443,7.7528,7.7443,7.7528,19200.0
2012-01-05 15:20:00,9.11,9.11,9.1,9.1,40000.0,7.7528,7.7528,7.7443,7.7443,40000.0
2012-01-05 15:25:00,9.1,9.12,9.1,9.11,178400.0,7.7443,7.7613,7.7443,7.7528,178400.0
2012-01-05 15:30:00,9.11,9.12,9.11,9.11,176800.0,7.7528,7.7613,7.7528,7.7528,176800.0
2012-01-05 15:35:00,9.11,9.12,9.11,9.11,58400.0,7.7528,7.7613,7.7528,7.7528,58400.0
2012-01-05 15:40:00,9.11,9.12,9.11,9.12,139600.0,7.7528,7.7613,7.7528,7.7613,139600.0
2012-01-05 15:45:00,9.12,9.12,9.12,9.12,109200.0,7.7613,7.7613,7.7613,7.7613,109200.0
2012-01-05 15:50:00,9.12,9.13,9.12,9.13,268800.0,7.7613,7.7698,7.7613,7.7698,268800.0
2012-01-05 15:55:00,9.13,9.14,9.12,9.13,300400.0,7.7698,7.7783,7.7613,7.7698,300400.0
2012-01-06 09:30:00,9.13,9.16,9.1,9.15,50000.0,7.7698,7.7953,7.7443,7.7868,50000.0
2012-01-06 09:35:00,9.15,9.17,9.13,9.15,58800.0,7.7868,7.8038,7.7698,7.7868,58800.0
2012-01-06 09:40:00,9.14,9.15,9.1,9.14,66400.0,7.7783,7.7868,7.7443,7.7783,66400.0
2012-01-06 09:45:00,9.14,9.15,9.12,9.12,46400.0,7.7783,7.7868,7.7613,7.7613,46400.0
2012-01-06 09:50:00,9.12,9.13,9.11,9.13,32400.0,7.7613,7.7698,7.7528,7.7698,32400.0
2012-01-06 09:55:00,9.13,9.14,9.13,9.13,61200.0,7.7698,7.7783,7.7698,7.7698,61200.0
2012-01-06 10:00:00,9.13,9.15,9.12,9.14,125200.0,7.7698,7.7868,7.7613,7.7783,125200.0
2012-01-06 10:05:00,9.14,9.16,9.13,9.15,53600.0,7.7783,7.7953,7.7698,7.7868,53600.0
2012-01-06 10:10:00,9.15,9.17,9.15,9.16,75600.0,7.7868,7.8038,7.7868,7.7953,75600.0
2012-01-06 10:15:00,9.16,9.17,9.16,9.17,76400.0,7.7953,7.8038,7.7953,7.8038,76400.0
2012-01-06 10:20:00,9.17,9.18,9.17,9.18,53600.0,7.8038,7.8123,7.8038,7.8123,53600.0
2012-01-06 10:25:00,9.18,9.22,9.18,9.22,93600.0,7.8123,7.8464,7.8123,7.8464,93600.0
2012-01-06 10:30:00,9.22,9.25,9.21,9.25,220000.0,7.8464,7.8719,7.8379,7.8719,220000.0
2012-01-06 10:35:00,9.25,9.26,9.24,9.25,154800.0,7.8719,7.8804,7.8634,7.8719,154800.0
2012-01-06 10:40:00,9.25,9.26,9.24,9.25,57200.0,7.8719,7.8804,7.8634,7.8719,57200.0
2012-01-06 10:45:00,9.25,9.27,9.25,9.27,31200.0,7.8719,7.8889,7.8719,7.8889,31200.0
2012-01-06 10:50:00,9.27,9.27,9.26,9.27,50400.0,7.8889,7.8889,7.8804,7.8889,50400.0
2012-01-06 10:55:00,9.27,9.27,9.26,9.26,42800.0,7.8889,7.8889,7.8804,7.8804,42800.0
2012-01-06 11:00:00,9.26,9.27,9.25,9.26,116000.0,7.8804,7.8889,7.8719,7.8804,116000.0
2012-01-06 11:05:00,9.26,9.28,9.26,9.28,123600.0,7.8804,7.8974,7.8804,7.8974,123600.0
2012-01-06 11:10:00,9.27,9.28,9.25,9.26,28000.0,7.8889,7.8974,7.8719,7.8804,28000.0
2012-01-06 11:15:00,9.26,9.27,9.26,9.27,39600.0,7.8804,7.8889,7.8804,7.8889,39600.0
2012-01-06 11:20:00,9.27,9.27,9.27,9.27,56000.0,7.8889,7.8889,7.8889,7.8889,56000.0
2012-01-06 11:25:00,9.27,9.28,9.26,9.27,44800.0,7.8889,7.8974,7.8804,7.8889,44800.0
2012-01-06 11:30:00,9.27,9.29,9.27,9.29,47600.0,7.8889,7.906,7.8889,7.906,47600.0
2012-01-06 11:35:00,9.29,9.31,9.28,9.31,140000.0,7.906,7.923,7.8974,7.923,140000.0
2012-01-06 11:40:00,9.31,9.34,9.31,9.34,96800.0,7.923,7.9485,7.923,7.9485,96800.0
2012-01-06 11:45:00,9.34,9.35,9.34,9.34,245200.0,7.9485,7.957,7.9485,7.9485,245200.0
2012-01-06 11:50:00,9.34,9.35,9.31,9.34,106400.0,7.9485,7.957,7.923,7.9485,106400.0
2012-01-06 11:55:00,9.34,9.34,9.33,9.34,70000.0,7.9485,7.9485,7.94,7.9485,70000.0
2012-01-06 12:00:00,9.34,9.34,9.31,9.32,120000.0,7.9485,7.9485,7.923,7.9315,120000.0
2012-01-06 12:05:00,9.31,9.32,9.3,9.3,128800.0,7.923,7.9315,7.9145,7.9145,128800.0
2012-01-06 12:10:00,9.3,9.31,9.29,9.3,54000.0,7.9145,7.923,7.906,7.9145,54000.0
2012-01-06 12:15:00,9.3,9.31,9.3,9.3,31200.0,7.9145,7.923,7.9145,7.9145,31200.0
2012-01-06 12:20:00,9.3,9.3,9.29,9.29,60400.0,7.9145,7.9145,7.906,7.906,60400.0
2012-01-06 12:25:00,9.29,9.3,9.29,9.3,59600.0,7.906,7.9145,7.906,7.9145,59600.0
2012-01-06 12:30:00,9.3,9.31,9.29,9.3,73200.0,7.9145,7.923,7.906,7.9145,73200.0
2012-01-06 12:35:00,9.31,9.32,9.3,9.32,243600.0,7.923,7.9315,7.9145,7.9315,243600.0
2012-01-06 12:40:00,9.32,9.32,9.29,9.3,73200.0,7.9315,7.9315,7.906,7.9145,73200.0
2012-01-06 12:45:00,9.3,9.3,9.27,9.27,43600.0,7.9145,7.9145,7.8889,7.8889,43600.0
2012-01-06 12:50:00,9.27,9.27,9.26,9.26,43600.0,7.8889,7.8889,7.8804,7.8804,43600.0
2012-01-06 12:55:00,9.26,9.27,9.26,9.26,48400.0,7.8804,7.8889,7.8804,7.8804,48400.0
2012-01-06 13:00:00,9.26,9.27,9.26,9.27,69600.0,7.8804,7.8889,7.8804,7.8889,69600.0
2012-01-06 13:05:00,9.27,9.29,9.27,9.29,256800.0,7.8889,7.906,7.8889,7.906,256800.0
2012-01-06 13:10:00,9.28,9.29,9.28,9.28,52000.0,7.8974,7.906,7.8974,7.8974,52000.0
2012-01-06 13:15:00,9.28,9.3,9.28,9.29,67600.0,7.8974,7.9145,7.8974,7.906,67600.0
2012-01-06 13:20:00,9.29,9.3,9.29,9.3,53200.0,7.906,7.9145,7.906,7.9145,53200.0
2012-01-06 13:25:00,9.3,9.3,9.3,9.3,58000.0,7.9145,7.9145,7.9145,7.9145,58000.0
2012-01-06 13:30:00,9.3,9.3,9.27,9.28,153200.0,7.9145,7.9145,7.8889,7.8974,153200.0
2012-01-06 13:35:00,9.28,9.28,9.27,9.27,130800.0,7.8974,7.8974,7.8889,7.8889,130800.0
2012-01-06 13:40:00,9.27,9.28,9.27,9.28,47200.0,7.8889,7.8974,7.8889,7.8974,47200.0
2012-01-06 13:45:00,9.28,9.28,9.28,9.28,31600.0,7.8974,7.8974,7.8974,7.8974,31600.0
2012-01-06 13:50:00,9.28,9.3,9.28,9.3,41600.0,7.8974,7.9145,7.8974,7.9145,41600.0
2012-01-06 13:55:00,9.3,9.31,9.29,9.3,75200.0,7.9145,7.923,7.906,7.9145,75200.0
2012-01-06 14:00:00,9.29,9.31,9.29,9.31,43600.0,7.906,7.923,7.906,7.923,43600.0
2012-01-06 14:05:00,9.3,9.31,9.3,9.3,39200.0,7.9145,7.923,7.9145,7.9145,39200.0
2012-01-06 14:10:00,9.3,9.31,9.3,9.3,54400.0,7.9145,7.923,7.9145,7.9145,54400.0
2012-01-06 14:15:00,9.3,9.31,9.3,9.3,105600.0,7.9145,7.923,7.9145,7.9145,105600.0
2012-01-06 14:20:00,9.3,9.3,9.3,9.3,26800.0,7.9145,7.9145,7.9145,7.9145,26800.0
2012-01-06 14:25:00,9.3,9.3,9.3,9.3,40000.0,7.9145,7.9145,7.9145,7.9145,40000.0
2012-01-06 14:30:00,9.3,9.31,9.3,9.31,310800.0,7.9145,7.923,7.9145,7.923,310800.0
2012-01-06 14:35:00,9.31,9.31,9.31,9.31,29600.0,7.923,7.923,7.923,7.923,29600.0
2012-01-06 14:40:00,9.31,9.31,9.31,9.31,45600.0,7.923,7.923,7.923,7.923,45600.0
2012-01-06 14:45:00,9.31,9.31,9.3,9.31,20800.0,7.923,7.923,7.9145,7.923,20800.0
2012-01-06 14:50:00,9.31,9.31,9.3,9.31,18000.0,7.923,7.923,7.9145,7.923,18000.0
2012-01-06 14:55:00,9.31,9.31,9.3,9.3,29600.0,7.923,7.923,7.9145,7.9145,29600.0
2012-01-06 15:00:00,9.3,9.31,9.3,9.31,40800.0,7.9145,7.923,7.9145,7.923,40800.0
2012-01-06 15:05:00,9.31,9.31,9.3,9.31,55200.0,7.923,7.923,7.9145,7.923,55200.0
2012-01-06 15:10:00,9.31,9.31,9.31,9.31,35200.0,7.923,7.923,7.923,7.923,35200.0
2012-01-06 15:15:00,9.31,9.32,9.31,9.31,86000.0,7.923,7.9315,7.923,7.923,86000.0
2012-01-06 15:20:00,9.31,9.31,9.31,9.31,48800.0,7.923,7.923,7.923,7.923,48800.0
2012-01-06 15:25:00,9.31,9.31,9.31,9.31,62400.0,7.923,7.923,7.923,7.923,62400.0
2012-01-06 15:30:00,9.31,9.31,9.31,9.31,119600.0,7.923,7.923,7.923,7.923,119600.0
2012-01-06 15:35:00,9.31,9.33,9.31,9.32,213200.0,7.923,7.94,7.923,7.9315,213200.0
2012-01-06 15:40:00,9.33,9.34,9.32,9.33,196400.0,7.94,7.9485,7.9315,7.94,196400.0
2012-01-06 15:45:00,9.33,9.34,9.33,9.33,149200.0,7.94,7.9485,7.94,7.94,149200.0
2012-01-06 15:50:00,9.34,9.34,9.33,9.33,310400.0,7.9485,7.9485,7.94,7.94,310400.0
2012-01-06 15:55:00,9.33,9.34,9.31,9.33,554400.0,7.94,7.9485,7.923,7.94,554400.0
2012-01-09 09:30:00,9.36,9.37,9.33,9.35,117600.0,7.9655,7.974,7.94,7.957,117600.0
2012-01-09 09:35:00,9.34,9.35,9.3,9.31,53600.0,7.9485,7.957,7.9145,7.923,53600.0
2012-01-09 09:40:00,9.31,9.31,9.28,9.28,60000.0,7.923,7.923,7.8974,7.8974,60000.0
2012-01-09 09:45:00,9.28,9.28,9.26,9.26,72400.0,7.8974,7.8974,7.8804,7.8804,72400.0
2012-01-09 09:50:00,9.26,9.29,9.26,9.26,86800.0,7.8804,7.906,7.8804,7.8804,86800.0
2012-01-09 09:55:00,9.26,9.27,9.25,9.26,70400.0,7.8804,7.8889,7.8719,7.8804,70400.0
2012-01-09 10:00:00,9.26,9.26,9.22,9.22,85600.0,7.8804,7.8804,7.8464,7.8464,85600.0
2012-01-09 10:05:00,9.22,9.25,9.22,9.25,48400.0,7.8464,7.8719,7.8464,7.8719,48400.0
2012-01-09 10:10:00,9.25,9.25,9.23,9.24,27200.0,7.8719,7.8719,7.8549,7.8634,27200.0
2012-01-09 10:15:00,9.25,9.27,9.25,9.25,44400.0,7.8719,7.8889,7.8719,7.8719,44400.0
2012-01-09 10:20:00,9.26,9.26,9.25,9.26,22400.0,7.8804,7.8804,7.8719,7.8804,22400.0
2012-01-09 10:25:00,9.26,9.27,9.26,9.27,22000.0,7.8804,7.8889,7.8804,7.8889,22000.0
2012-01-09 10:30:00,9.27,9.27,9.26,9.26,38400.0,7.8889,7.8889,7.8804,7.8804,38400.0
2012-01-09 10:35:00,9.26,9.27,9.26,9.26,31600.0,7.8804,7.8889,7.8804,7.8804,31600.0
2012-01-09 10:40:00,9.26,9.26,9.25,9.26,27200.0,7.8804,7.8804,7.8719,7.8804,27200.0
2012-01-09 10:45:00,9.25,9.26,9.25,9.25,24400.0,7.8719,7.8804,7.8719,7.8719,24400.0
2012-01-09 10:50:00,9.25,9.26,9.24,9.24,46800.0,7.8719,7.8804,7.8634,7.8634,46800.0
2012-01-09 10:55:00,9.24,9.25,9.24,9.24,27600.0,7.8634,7.8719,7.8634,7.8634,27600.0
2012-01-09 11:00:00,9.24,9.24,9.23,9.24,30400.0,7.8634,7.8634,7.8549,7.8634,30400.0
2012-01-09 11:05:00,9.23,9.23,9.22,9.22,81600.0,7.8549,7.8549,7.8464,7.8464,81600.0
2012-01-09 11:10:00,9.21,9.22,9.21,9.21,60800.0,7.8379,7.8464,7.8379,7.8379,60800.0
2012-01-09 11:15:00,9.21,9.21,9.2,9.21,47600.0,7.8379,7.8379,7.8294,7.8379,47600.0
2012-01-09 11:20:00,9.21,9.21,9.21,9.21,22800.0,7.8379,7.8379,7.8379,7.8379,22800.0
2012-01-09 11:25:00,9.21,9.23,9.21,9.23,14800.0,7.8379,7.8549,7.8379,7.8549,14800.0
2012-01-09 11:30:00,9.23,9.23,9.22,9.22,11200.0,7.8549,7.8549,7.8464,7.8464,11200.0
2012-01-09 11:35:00,9.23,9.24,9.22,9.24,18400.0,7.8549,7.8634,7.8464,7.8634,18400.0
2012-01-09 11:40:00,9.24,9.25,9.22,9.25,30400.0,7.8634,7.8719,7.8464,7.8719,30400.0
2012-01-09 11:45:00,9.25,9.26,9.24,9.26,43200.0,7.8719,7.8804,7.8634,7.8804,43200.0
2012-01-09 11:50:00,9.26,9.27,9.26,9.26,20000.0,7.8804,7.8889,7.8804,7.8804,20000.0
2012-01-09 11:55:00,9.26,9.27,9.26,9.26,70800.0,7.8804,7.8889,7.8804,7.8804,70800.0
2012-01-09 12:00:00,9.26,9.27,9.26,9.27,8400.0,7.8804,7.8889,7.8804,7.8889,8400.0
2012-01-09 12:05:00,9.26,9.27,9.26,9.27,7600.0,7.8804,7.8889,7.8804,7.8889,7600.0
2012-01-09 12:10:00,9.27,9.27,9.27,9.27,14000.0,7.8889,7.8889,7.8889,7.8889,14000.0
2012-01-09 12:15:00,9.27,9.28,9.27,9.27,48800.0,7.8889,7.8974,7.8889,7.8889,48800.0
2012-01-09 12:20:00,9.27,9.29,9.27,9.29,13600.0,7.8889,7.906,7.8889,7.906,13600.0
2012-01-09 12:25:00,9.28,9.3,9.28,9.29,22400.0,7.8974,7.9145,7.8974,7.906,22400.0
2012-01-09 12:30:00,9.3,9.3,9.29,9.29,21600.0,7.9145,7.9145,7.906,7.906,21600.0
2012-01-09 12:35:00,9.3,9.3,9.29,9.29,9600.0,7.9145,7.9145,7.906,7.906,9600.0
2012-01-09 12:40:00,9.29,9.3,9.29,9.3,20400.0,7.906,7.9145,7.906,7.9145,20400.0
2012-01-09 12:45:00,9.3,9.3,9.29,9.3,26000.0,7.9145,7.9145,7.906,7.9145,26000.0
2012-01-09 12:50:00,9.3,9.31,9.29,9.31,36000.0,7.9145,7.923,7.906,7.923,36000.0
2012-01-09 12:55:00,9.3,9.31,9.3,9.31,22800.0,7.9145,7.923,7.9145,7.923,22800.0
2012-01-09 13:00:00,9.31,9.31,9.3,9.3,54000.0,7.923,7.923,7.9145,7.9145,54000.0
2012-01-09 13:05:00,9.3,9.31,9.3,9.31,14000.0,7.9145,7.923,7.9145,7.923,14000.0
2012-01-09 13:10:00,9.31,9.31,9.3,9.31,33200.0,7.923,7.923,7.9145,7.923,33200.0
2012-01-09 13:15:00,9.31,9.32,9.31,9.31,22000.0,7.923,7.9315,7.923,7.923,22000.0
2012-01-09 13:20:00,9.31,9.32,9.31,9.32,5600.0,7.923,7.9315,7.923,7.9315,5600.0
2012-01-09 13:25:00,9.32,9.34,9.32,9.34,59600.0,7.9315,7.9485,7.9315,7.9485,59600.0
2012-01-09 13:30:00,9.34,9.34,9.33,9.33,42800.0,7.9485,7.9485,7.94,7.94,42800.0
2012-01-09 13:35:00,9.33,9.34,9.33,9.33,44800.0,7.94,7.9485,7.94,7.94,44800.0
2012-01-09 13:40:00,9.33,9.33,9.33,9.33,26800.0,7.94,7.94,7.94,7.94,26800.0
2012-01-09 13:45:00,9.33,9.33,9.33,9.33,22000.0,7.94,7.94,7.94,7.94,22000.0
2012-01-09 13:50:00,9.33,9.33,9.33,9.33,20800.0,7.94,7.94,7.94,7.94,20800.0
2012-01-09 13:55:00,9.33,9.33,9.33,9.33,62400.0,7.94,7.94,7.94,7.94,62400.0
2012-01-09 14:00:00,9.33,9.34,9.33,9.33,234800.0,7.94,7.9485,7.94,7.94,234800.0
2012-01-09 14:05:00,9.33,9.33,9.33,9.33,52800.0,7.94,7.94,7.94,7.94,52800.0
2012-01-09 14:10:00,9.33,9.34,9.33,9.33,74400.0,7.94,7.9485,7.94,7.94,74400.0
2012-01-09 14:15:00,9.34,9.34,9.33,9.34,38000.0,7.9485,7.9485,7.94,7.9485,38000.0
2012-01-09 14:20:00,9.34,9.34,9.34,9.34,36000.0,7.9485,7.9485,7.9485,7.9485,36000.0
2012-01-09 14:25:00,9.34,9.34,9.34,9.34,18800.0,7.9485,7.9485,7.9485,7.9485,18800.0
2012-01-09 14:30:00,9.34,9.35,9.34,9.35,66400.0,7.9485,7.957,7.9485,7.957,66400.0
2012-01-09 14:35:00,9.35,9.35,9.34,9.35,87200.0,7.957,7.957,7.9485,7.957,87200.0
2012-01-09 14:40:00,9.35,9.35,9.35,9.35,30800.0,7.957,7.957,7.957,7.957,30800.0
2012-01-09 14:45:00,9.35,9.35,9.34,9.35,69200.0,7.957,7.957,7.9485,7.957,69200.0
2012-01-09 14:50:00,9.35,9.35,9.35,9.35,94000.0,7.957,7.957,7.957,7.957,94000.0
2012-01-09 14:55:00,9.35,9.36,9.35,9.36,70400.0,7.957,7.9655,7.957,7.9655,70400.0
2012-01-09 15:00:00,9.36,9.36,9.35,9.36,136800.0,7.9655,7.9655,7.957,7.9655,136800.0
2012-01-09 15:05:00,9.36,9.36,9.35,9.36,110000.0,7.9655,7.9655,7.957,7.9655,110000.0
2012-01-09 15:10:00,9.36,9.36,9.35,9.36,68400.0,7.9655,7.9655,7.957,7.9655,68400.0
2012-01-09 15:15:00,9.36,9.36,9.35,9.35,145600.0,7.9655,7.9655,7.957,7.957,145600.0
2012-01-09 15:20:00,9.35,9.35,9.34,9.34,60000.0,7.957,7.957,7.9485,7.9485,60000.0
2012-01-09 15:25:00,9.34,9.35,9.34,9.35,168800.0,7.9485,7.957,7.9485,7.957,168800.0
2012-01-09 15:30:00,9.35,9.35,9.34,9.35,72400.0,7.957,7.957,7.9485,7.957,72400.0
2012-01-09 15:35:00,9.34,9.35,9.34,9.34,73200.0,7.9485,7.957,7.9485,7.9485,73200.0
2012-01-09 15:40:00,9.34,9.36,9.34,9.35,287600.0,7.9485,7.9655,7.9485,7.957,287600.0
2012-01-09 15:45:00,9.35,9.36,9.35,9.36,207600.0,7.957,7.9655,7.957,7.9655,207600.0
2012-01-09 15:50:00,9.35,9.36,9.35,9.36,133200.0,7.957,7.9655,7.957,7.9655,133200.0
2012-01-09 15:55:00,9.36,9.36,9.34,9.35,149200.0,7.9655,7.9655,7.9485,7.957,149200.0
2012-01-10 09:30:00,9.4,9.44,9.35,9.44,383200.0,7.9996,8.0336,7.957,8.0336,383200.0
2012-01-10 09:35:00,9.44,9.44,9.38,9.4,52800.0,8.0336,8.0336,7.9826,7.9996,52800.0
2012-01-10 09:40:00,9.39,9.4,9.36,9.37,27200.0,7.9911,7.9996,7.9655,7.974,27200.0
2012-01-10 09:45:00,9.37,9.38,9.35,9.36,28400.0,7.974,7.9826,7.957,7.9655,28400.0
2012-01-10 09:50:00,9.36,9.38,9.35,9.37,144400.0,7.9655,7.9826,7.957,7.974,144400.0
2012-01-10 09:55:00,9.37,9.37,9.36,9.36,105200.0,7.974,7.974,7.9655,7.9655,105200.0
2012-01-10 10:00:00,9.36,9.39,9.36,9.39,102800.0,7.9655,7.9911,7.9655,7.9911,102800.0
2012-01-10 10:05:00,9.39,9.39,9.37,9.38,30800.0,7.9911,7.9911,7.974,7.9826,30800.0
2012-01-10 10:10:00,9.38,9.38,9.37,9.38,47200.0,7.9826,7.9826,7.974,7.9826,47200.0
2012-01-10 10:15:00,9.37,9.37,9.37,9.37,34400.0,7.974,7.974,7.974,7.974,34400.0
2012-01-10 10:20:00,9.37,9.37,9.37,9.37,61600.0,7.974,7.974,7.974,7.974,61600.0
2012-01-10 10:25:00,9.37,9.38,9.37,9.37,33200.0,7.974,7.9826,7.974,7.974,33200.0
2012-01-10 10:30:00,9.37,9.38,9.36,9.38,78000.0,7.974,7.9826,7.9655,7.9826,78000.0
2012-01-10 10:35:00,9.38,9.38,9.36,9.37,37200.0,7.9826,7.9826,7.9655,7.974,37200.0
2012-01-10 10:40:00,9.37,9.38,9.37,9.38,24800.0,7.974,7.9826,7.974,7.9826,24800.0
2012-01-10 10:45:00,9.38,9.38,9.37,9.37,29200.0,7.9826,7.9826,7.974,7.974,29200.0
2012-01-10 10:50:00,9.37,9.38,9.36,9.37,53600.0,7.974,7.9826,7.9655,7.974,53600.0
2012-01-10 10:55:00,9.37,9.39,9.37,9.39,31200.0,7.974,7.9911,7.974,7.9911,31200.0
2012-01-10 11:00:00,9.38,9.39,9.38,9.38,76000.0,7.9826,7.9911,7.9826,7.9826,76000.0
2012-01-10 11:05:00,9.38,9.41,9.38,9.41,36800.0,7.9826,8.0081,7.9826,8.0081,36800.0
2012-01-10 11:10:00,9.4,9.41,9.4,9.41,34800.0,7.9996,8.0081,7.9996,8.0081,34800.0
2012-01-10 11:15:00,9.41,9.41,9.41,9.41,28400.0,8.0081,8.0081,8.0081,8.0081,28400.0
2012-01-10 11:20:00,9.41,9.42,9.41,9.42,50000.0,8.0081,8.0166,8.0081,8.0166,50000.0
2012-01-10 11:25:00,9.42,9.42,9.41,9.42,46400.0,8.0166,8.0166,8.0081,8.0166,46400.0
2012-01-10 11:30:00,9.42,9.45,9.42,9.44,81600.0,8.0166,8.0421,8.0166,8.0336,81600.0
2012-01-10 11:35:00,9.45,9.45,9.44,9.45,45600.0,8.0421,8.0421,8.0336,8.0421,45600.0
2012-01-10 11:40:00,9.45,9.45,9.45,9.45,27200.0,8.0421,8.0421,8.0421,8.0421,27200.0
2012-01-10 11:45:00,9.45,9.46,9.45,9.46,36800.0,8.0421,8.0506,8.0421,8.0506,36800.0
2012-01-10 11:50:00,9.45,9.47,9.45,9.47,43200.0,8.0421,8.0591,8.0421,8.0591,43200.0
2012-01-10 11:55:00,9.47,9.48,9.47,9.47,174000.0,8.0591,8.0677,8.0591,8.0591,174000.0
2012-01-10 12:00:00,9.48,9.49,9.47,9.49,137600.0,8.0677,8.0762,8.0591,8.0762,137600.0
2012-01-10 12:05:00,9.49,9.51,9.49,9.51,100000.0,8.0762,8.0932,8.0762,8.0932,100000.0
2012-01-10 12:10:00,9.51,9.51,9.49,9.5,80400.0,8.0932,8.0932,8.0762,8.0847,80400.0
2012-01-10 12:15:00,9.5,9.5,9.48,9.49,99200.0,8.0847,8.0847,8.0677,8.0762,99200.0
2012-01-10 12:20:00,9.49,9.5,9.49,9.5,148000.0,8.0762,8.0847,8.0762,8.0847,148000.0
2012-01-10 12:25:00,9.5,9.5,9.46,9.47,57200.0,8.0847,8.0847,8.0506,8.0591,57200.0
2012-01-10 12:30:00,9.47,9.47,9.45,9.45,20800.0,8.0591,8.0591,8.0421,8.0421,20800.0
2012-01-10 12:35:00,9.45,9.45,9.44,9.44,80400.0,8.0421,8.0421,8.0336,8.0336,80400.0
2012-01-10 12:40:00,9.44,9.47,9.44,9.47,68400.0,8.0336,8.0591,8.0336,8.0591,68400.0
2012-01-10 12:45:00,9.47,9.48,9.47,9.47,15600.0,8.0591,8.0677,8.0591,8.0591,15600.0
2012-01-10 12:50:00,9.48,9.49,9.47,9.49,26400.0,8.0677,8.0762,8.0591,8.0762,26400.0
2012-01-10 12:55:00,9.49,9.5,9.49,9.5,36400.0,8.0762,8.0847,8.0762,8.0847,36400.0
2012-01-10 13:00:00,9.49,9.5,9.49,9.49,49200.0,8.0762,8.0847,8.0762,8.0762,49200.0
2012-01-10 13:05:00,9.5,9.5,9.5,9.5,44000.0,8.0847,8.0847,8.0847,8.0847,44000.0
2012-01-10 13:10:00,9.5,9.5,9.5,9.5,26000.0,8.0847,8.0847,8.0847,8.0847,26000.0
2012-01-10 13:15:00,9.5,9.51,9.5,9.51,236400.0,8.0847,8.0932,8.0847,8.0932,236400.0
2012-01-10 13:20:00,9.51,9.51,9.49,9.49,123200.0,8.0932,8.0932,8.0762,8.0762,123200.0
2012-01-10 13:25:00,9.49,9.5,9.49,9.5,18400.0,8.0762,8.0847,8.0762,8.0847,18400.0
2012-01-10 13:30:00,9.49,9.52,9.49,9.51,148400.0,8.0762,8.1017,8.0762,8.0932,148400.0
2012-01-10 13:35:00,9.51,9.54,9.51,9.54,154400.0,8.0932,8.1187,8.0932,8.1187,154400.0
2012-01-10 13:40:00,9.54,9.54,9.52,9.52,52400.0,8.1187,8.1187,8.1017,8.1017,52400.0
2012-01-10 13:45:00,9.52,9.53,9.52,9.52,107600.0,8.1017,8.1102,8.1017,8.1017,107600.0
2012-01-10 13:50:00,9.52,9.52,9.51,9.52,45600.0,8.1017,8.1017,8.0932,8.1017,45600.0
2012-01-10 13:55:00,9.52,9.54,9.52,9.53,128800.0,8.1017,8.1187,8.1017,8.1102,128800.0
2012-01-10 14:00:00,9.53,9.53,9.51,9.52,66800.0,8.1102,8.1102,8.0932,8.1017,66800.0
2012-01-10 14:05:00,9.52,9.52,9.49,9.49,45600.0,8.1017,8.1017,8.0762,8.0762,45600.0
2012-01-10 14:10:00,9.49,9.49,9.48,9.48,54000.0,8.0762,8.0762,8.0677,8.0677,54000.0
2012-01-10 14:15:00,9.48,9.5,9.48,9.5,103600.0,8.0677,8.0847,8.0677,8.0847,103600.0
2012-01-10 14:20:00,9.5,9.5,9.49,9.49,41600.0,8.0847,8.0847,8.0762,8.0762,41600.0
2012-01-10 14:25:00,9.49,9.49,9.48,9.48,36000.0,8.0762,8.0762,8.0677,8.0677,36000.0
2012-01-10 14:30:00,9.48,9.48,9.47,9.48,54000.0,8.0677,8.0677,8.0591,8.0677,54000.0
2012-01-10 14:35:00,9.47,9.48,9.47,9.48,100000.0,8.0591,8.0677,8.0591,8.0677,100000.0
2012-01-10 14:40:00,9.47,9.5,9.47,9.5,100000.0,8.0591,8.0847,8.0591,8.0847,100000.0
2012-01-10 14:45:00,9.5,9.51,9.49,9.51,52000.0,8.0847,8.0932,8.0762,8.0932,52000.0
2012-01-10 14:50:00,9.51,9.51,9.5,9.51,71200.0,8.0932,8.0932,8.0847,8.0932,71200.0
2012-01-10 14:55:00,9.51,9.51,9.5,9.5,33200.0,8.0932,8.0932,8.0847,8.0847,33200.0
2012-01-10 15:00:00,9.5,9.52,9.5,9.51,94400.0,8.0847,8.1017,8.0847,8.0932,94400.0
2012-01-10 15:05:00,9.51,9.51,9.5,9.51,90400.0,8.0932,8.0932,8.0847,8.0932,90400.0
2012-01-10 15:10:00,9.51,9.53,9.51,9.53,116000.0,8.0932,8.1102,8.0932,8.1102,116000.0
2012-01-10 15:15:00,9.53,9.55,9.52,9.55,168400.0,8.1102,8.1272,8.1017,8.1272,168400.0
2012-01-10 15:20:00,9.54,9.56,9.54,9.54,230800.0,8.1187,8.1357,8.1187,8.1187,230800.0
2012-01-10 15:25:00,9.54,9.54,9.53,9.54,78800.0,8.1187,8.1187,8.1102,8.1187,78800.0
2012-01-10 15:30:00,9.54,9.54,9.51,9.51,103200.0,8.1187,8.1187,8.0932,8.0932,103200.0
2012-01-10 15:35:00,9.5,9.51,9.49,9.5,156000.0,8.0847,8.0932,8.0762,8.0847,156000.0
2012-01-10 15:40:00,9.5,9.51,9.5,9.51,134000.0,8.0847,8.0932,8.0847,8.0932,134000.0
2012-01-10 15:45:00,9.51,9.52,9.5,9.5,177600.0,8.0932,8.1017,8.0847,8.0847,177600.0
2012-01-10 15:50:00,9.5,9.51,9.5,9.51,140400.0,8.0847,8.0932,8.0847,8.0932,140400.0
2012-01-10 15:55:00,9.51,9.52,9.5,9.51,318000.0,8.0932,8.1017,8.0847,8.0932,318000.0
2012-01-11 09:30:00,9.47,9.47,9.41,9.44,98400.0,8.0591,8.0591,8.0081,8.0336,98400.0
2012-01-11 09:35:00,9.43,9.44,9.4,9.41,98800.0,8.0251,8.0336,7.9996,8.0081,98800.0
2012-01-11 09:40:00,9.4,9.42,9.38,9.4,108800.0,7.9996,8.0166,7.9826,7.9996,108800.0
2012-01-11 09:45:00,9.39,9.4,9.36,9.37,136800.0,7.9911,7.9996,7.9655,7.974,136800.0
2012-01-11 09:50:00,9.37,9.37,9.35,9.36,76400.0,7.974,7.974,7.957,7.9655,76400.0
2012-01-11 09:55:00,9.36,9.37,9.33,9.33,147200.0,7.9655,7.974,7.94,7.94,147200.0
2012-01-11 10:00:00,9.34,9.36,9.34,9.35,119200.0,7.9485,7.9655,7.9485,7.957,119200.0
2012-01-11 10:05:00,9.35,9.35,9.34,9.35,67600.0,7.957,7.957,7.9485,7.957,67600.0
2012-01-11 10:10:00,9.35,9.35,9.33,9.33,86000.0,7.957,7.957,7.94,7.94,86000.0
2012-01-11 10:15:00,9.33,9.34,9.33,9.34,32800.0,7.94,7.9485,7.94,7.9485,32800.0
2012-01-11 10:20:00,9.34,9.34,9.33,9.33,101600.0,7.9485,7.9485,7.94,7.94,101600.0
2012-01-11 10:25:00,9.33,9.34,9.32,9.34,158000.0,7.94,7.9485,7.9315,7.9485,158000.0
2012-01-11 10:30:00,9.34,9.35,9.34,9.34,90000.0,7.9485,7.957,7.9485,7.9485,90000.0
2012-01-11 10:35:00,9.34,9.34,9.32,9.33,74000.0,7.9485,7.9485,7.9315,7.94,74000.0
2012-01-11 10:40:00,9.33,9.33,9.31,9.31,58400.0,7.94,7.94,7.923,7.923,58400.0
2012-01-11 10:45:00,9.31,9.31,9.29,9.3,57600.0,7.923,7.923,7.906,7.9145,57600.0
2012-01-11 10:50:00,9.3,9.3,9.3,9.3,31200.0,7.9145,7.9145,7.9145,7.9145,31200.0
2012-01-11 10:55:00,9.3,9.31,9.3,9.31,56400.0,7.9145,7.923,7.9145,7.923,56400.0
2012-01-11 11:00:00,9.31,9.31,9.31,9.31,67200.0,7.923,7.923,7.923,7.923,67200.0
2012-01-11 11:05:00,9.31,9.31,9.3,9.3,104800.0,7.923,7.923,7.9145,7.9145,104800.0
2012-01-11 11:10:00,9.3,9.31,9.3,9.31,28800.0,7.9145,7.923,7.9145,7.923,28800.0
2012-01-11 11:15:00,9.32,9.34,9.32,9.34,21600.0,7.9315,7.9485,7.9315,7.9485,21600.0
2012-01-11 11:20:00,9.34,9.35,9.33,9.35,173200.0,7.9485,7.957,7.94,7.957,173200.0
2012-01-11 11:25:00,9.35,9.35,9.34,9.34,19200.0,7.957,7.957,7.9485,7.9485,19200.0
2012-01-11 11:30:00,9.34,9.35,9.34,9.35,17200.0,7.9485,7.957,7.9485,7.957,17200.0
2012-01-11 11:35:00,9.35,9.37,9.35,9.37,18400.0,7.957,7.974,7.957,7.974,18400.0
2012-01-11 11:40:00,9.37,9.37,9.36,9.36,7600.0,7.974,7.974,7.9655,7.9655,7600.0
2012-01-11 11:45:00,9.36,9.37,9.36,9.37,29600.0,7.9655,7.974,7.9655,7.974,29600.0
2012-01-11 11:50:00,9.37,9.37,9.37,9.37,26800.0,7.974,7.974,7.974,7.974,26800.0
2012-01-11 11:55:00,9.37,9.37,9.35,9.35,40800.0,7.974,7.974,7.957,7.957,40800.0
2012-01-11 12:00:00,9.35,9.36,9.35,9.35,56800.0,7.957,7.9655,7.957,7.957,56800.0
2012-01-11 12:05:00,9.35,9.35,9.34,9.35,70000.0,7.957,7.957,7.9485,7.957,70000.0
2012-01-11 12:10:00,9.35,9.36,9.35,9.36,15200.0,7.957,7.9655,7.957,7.9655,15200.0
2012-01-11 12:15:00,9.36,9.37,9.36,9.37,24800.0,7.9655,7.974,7.9655,7.974,24800.0
2012-01-11 12:20:00,9.37,9.37,9.36,9.36,8800.0,7.974,7.974,7.9655,7.9655,8800.0
2012-01-11 12:25:00,9.36,9.36,9.36,9.36,46400.0,7.9655,7.9655,7.9655,7.9655,46400.0
2012-01-11 12:30:00,9.36,9.37,9.36,9.37,60400.0,7.9655,7.974,7.9655,7.974,60400.0
2012-01-11 12:35:00,9.36,9.37,9.36,9.37,20800.0,7.9655,7.974,7.9655,7.974,20800.0
2012-01-11 12:40:00,9.37,9.39,9.37,9.39,275600.0,7.974,7.9911,7.974,7.9911,275600.0
2012-01-11 12:45:00,9.39,9.4,9.39,9.39,45200.0,7.9911,7.9996,7.9911,7.9911,45200.0
2012-01-11 12:50:00,9.39,9.39,9.39,9.39,15600.0,7.9911,7.9911,7.9911,7.9911,15600.0
2012-01-11 12:55:00,9.39,9.39,9.38,9.39,20400.0,7.9911,7.9911,7.9826,7.9911,20400.0
2012-01-11 13:00:00,9.39,9.39,9.38,9.39,20800.0,7.9911,7.9911,7.9826,7.9911,20800.0
2012-01-11 13:05:00,9.39,9.4,9.39,9.4,31600.0,7.9911,7.9996,7.9911,7.9996,31600.0
2012-01-11 13:10:00,9.4,9.4,9.4,9.4,16800.0,7.9996,7.9996,7.9996,7.9996,16800.0
2012-01-11 13:15:00,9.4,9.4,9.39,9.39,11600.0,7.9996,7.9996,7.9911,7.9911,11600.0
2012-01-11 13:20:00,9.39,9.39,9.39,9.39,14800.0,7.9911,7.9911,7.9911,7.9911,14800.0
2012-01-11 13:25:00,9.39,9.39,9.38,9.39,61600.0,7.9911,7.9911,7.9826,7.9911,61600.0
2012-01-11 13:30:00,9.38,9.38,9.38,9.38,22400.0,7.9826,7.9826,7.9826,7.9826,22400.0
2012-01-11 13:35:00,9.38,9.39,9.38,9.39,11200.0,7.9826,7.9911,7.9826,7.9911,11200.0
2012-01-11 13:40:00,9.39,9.4,9.39,9.4,27200.0,7.9911,7.9996,7.9911,7.9996,27200.0
2012-01-11 13:45:00,9.4,9.4,9.4,9.4,33200.0,7.9996,7.9996,7.9996,7.9996,33200.0
2012-01-11 13:50:00,9.4,9.4,9.4,9.4,7200.0,7.9996,7.9996,7.9996,7.9996,7200.0
2012-01-11 13:55:00,9.4,9.4,9.4,9.4,118000.0,7.9996,7.9996,7.9996,7.9996,118000.0
2012-01-11 14:00:00,9.4,9.41,9.4,9.41,31200.0,7.9996,8.0081,7.9996,8.0081,31200.0
2012-01-11 14:05:00,9.41,9.41,9.4,9.41,33600.0,8.0081,8.0081,7.9996,8.0081,33600.0
2012-01-11 14:10:00,9.41,9.42,9.41,9.42,28000.0,8.0081,8.0166,8.0081,8.0166,28000.0
2012-01-11 14:15:00,9.42,9.42,9.4,9.4,74400.0,8.0166,8.0166,7.9996,7.9996,74400.0
2012-01-11 14:20:00,9.4,9.4,9.4,9.4,40800.0,7.9996,7.9996,7.9996,7.9996,40800.0
2012-01-11 14:25:00,9.4,9.4,9.4,9.4,16000.0,7.9996,7.9996,7.9996,7.9996,16000.0
2012-01-11 14:30:00,9.4,9.41,9.4,9.4,36000.0,7.9996,8.0081,7.9996,7.9996,36000.0
2012-01-11 14:35:00,9.4,9.4,9.4,9.4,16800.0,7.9996,7.9996,7.9996,7.9996,16800.0
2012-01-11 14:40:00,9.4,9.4,9.4,9.4,67200.0,7.9996,7.9996,7.9996,7.9996,67200.0
2012-01-11 14:45:00,9.4,9.4,9.4,9.4,72000.0,7.9996,7.9996,7.9996,7.9996,72000.0
2012-01-11 14:50:00,9.4,9.4,9.4,9.4,71600.0,7.9996,7.9996,7.9996,7.9996,71600.0
2012-01-11 14:55:00,9.4,9.4,9.4,9.4,88800.0,7.9996,7.9996,7.9996,7.9996,88800.0
2012-01-11 15:00:00,9.4,9.4,9.4,9.4,48800.0,7.9996,7.9996,7.9996,7.9996,48800.0
2012-01-11 15:05:00,9.4,9.4,9.4,9.4,10400.0,7.9996,7.9996,7.9996,7.9996,10400.0
2012-01-11 15:10:00,9.4,9.4,9.4,9.4,34400.0,7.9996,7.9996,7.9996,7.9996,34400.0
2012-01-11 15:15:00,9.4,9.4,9.4,9.4,21600.0,7.9996,7.9996,7.9996,7.9996,21600.0
2012-01-11 15:20:00,9.4,9.4,9.4,9.4,40800.0,7.9996,7.9996,7.9996,7.9996,40800.0
2012-01-11 15:25:00,9.4,9.43,9.4,9.43,85200.0,7.9996,8.0251,7.9996,8.0251,85200.0
2012-01-11 15:30:00,9.43,9.43,9.41,9.42,77600.0,8.0251,8.0251,8.0081,8.0166,77600.0
2012-01-11 15:35:00,9.42,9.42,9.41,9.41,146000.0,8.0166,8.0166,8.0081,8.0081,146000.0
2012-01-11 15:40:00,9.41,9.41,9.41,9.41,73600.0,8.0081,8.0081,8.0081,8.0081,73600.0
2012-01-11 15:45:00,9.41,9.42,9.41,9.41,104800.0,8.0081,8.0166,8.0081,8.0081,104800.0
2012-01-11 15:50:00,9.41,9.41,9.4,9.4,272400.0,8.0081,8.0081,7.9996,7.9996,272400.0
2012-01-11 15:55:00,9.4,9.4,9.4,9.4,181200.0,7.9996,7.9996,7.9996,7.9996,181200.0
2012-01-12 09:30:00,9.43,9.46,9.33,9.35,209600.0,8.0251,8.0506,7.94,7.957,209600.0
2012-01-12 09:35:00,9.36,9.4,9.36,9.38,46400.0,7.9655,7.9996,7.9655,7.9826,46400.0
2012-01-12 09:40:00,9.38,9.4,9.37,9.4,32400.0,7.9826,7.9996,7.974,7.9996,32400.0
2012-01-12 09:45:00,9.4,9.4,9.39,9.39,21200.0,7.9996,7.9996,7.9911,7.9911,21200.0
2012-01-12 09:50:00,9.4,9.42,9.4,9.42,58400.0,7.9996,8.0166,7.9996,8.0166,58400.0
2012-01-12 09:55:00,9.42,9.44,9.42,9.44,24000.0,8.0166,8.0336,8.0166,8.0336,24000.0
2012-01-12 10:00:00,9.44,9.45,9.43,9.44,66400.0,8.0336,8.0421,8.0251,8.0336,66400.0
2012-01-12 10:05:00,9.44,9.44,9.41,9.42,19200.0,8.0336,8.0336,8.0081,8.0166,19200.0
2012-01-12 10:10:00,9.41,9.42,9.4,9.41,63600.0,8.0081,8.0166,7.9996,8.0081,63600.0
2012-01-12 10:15:00,9.42,9.43,9.4,9.41,99200.0,8.0166,8.0251,7.9996,8.0081,99200.0
2012-01-12 10:20:00,9.41,9.43,9.41,9.42,14000.0,8.0081,8.0251,8.0081,8.0166,14000.0
2012-01-12 10:25:00,9.42,9.43,9.42,9.42,23600.0,8.0166,8.0251,8.0166,8.0166,23600.0
2012-01-12 10:30:00,9.42,9.42,9.41,9.42,56400.0,8.0166,8.0166,8.0081,8.0166,56400.0
2012-01-12 10:35:00,9.42,9.42,9.42,9.42,2400.0,8.0166,8.0166,8.0166,8.0166,2400.0
2012-01-12 10:40:00,9.42,9.42,9.37,9.38,51200.0,8.0166,8.0166,7.974,7.9826,51200.0
2012-01-12 10:45:00,9.38,9.4,9.38,9.39,17600.0,7.9826,7.9996,7.9826,7.9911,17600.0
2012-01-12 10:50:00,9.39,9.4,9.38,9.4,66000.0,7.9911,7.9996,7.9826,7.9996,66000.0
2012-01-12 10:55:00,9.4,9.41,9.4,9.41,20800.0,7.9996,8.0081,7.9996,8.0081,20800.0
2012-01-12 11:00:00,9.41,9.43,9.41,9.43,35200.0,8.0081,8.0251,8.0081,8.0251,35200.0
2012-01-12 11:05:00,9.43,9.44,9.43,9.43,19200.0,8.0251,8.0336,8.0251,8.0251,19200.0
2012-01-12 11:10:00,9.43,9.44,9.43,9.43,15200.0,8.0251,8.0336,8.0251,8.0251,15200.0
2012-01-12 11:15:00,9.43,9.45,9.43,9.43,43600.0,8.0251,8.0421,8.0251,8.0251,43600.0
2012-01-12 11:20:00,9.43,9.44,9.43,9.43,8800.0,8.0251,8.0336,8.0251,8.0251,8800.0
2012-01-12 11:25:00,9.43,9.43,9.42,9.43,84400.0,8.0251,8.0251,8.0166,8.0251,84400.0
2012-01-12 11:30:00,9.43,9.43,9.41,9.41,12400.0,8.0251,8.0251,8.0081,8.0081,12400.0
2012-01-12 11:35:00,9.41,9.42,9.41,9.42,9600.0,8.0081,8.0166,8.0081,8.0166,9600.0
2012-01-12 11:40:00,9.42,9.42,9.41,9.41,48400.0,8.0166,8.0166,8.0081,8.0081,48400.0
2012-01-12 11:45:00,9.41,9.42,9.41,9.41,28800.0,8.0081,8.0166,8.0081,8.0081,28800.0
2012-01-12 11:50:00,9.41,9.42,9.41,9.42,6800.0,8.0081,8.0166,8.0081,8.0166,6800.0
2012-01-12 11:55:00,9.42,9.42,9.41,9.42,186800.0,8.0166,8.0166,8.0081,8.0166,186800.0
2012-01-12 12:00:00,9.42,9.42,9.39,9.39,101200.0,8.0166,8.0166,7.9911,7.9911,101200.0
2012-01-12 12:05:00,9.39,9.4,9.39,9.39,12400.0,7.9911,7.9996,7.9911,7.9911,12400.0
2012-01-12 12:10:00,9.39,9.4,9.39,9.39,11200.0,7.9911,7.9996,7.9911,7.9911,11200.0
2012-01-12 12:15:00,9.39,9.4,9.39,9.4,27200.0,7.9911,7.9996,7.9911,7.9996,27200.0
2012-01-12 12:20:00,9.4,9.4,9.4,9.4,11600.0,7.9996,7.9996,7.9996,7.9996,11600.0
2012-01-12 12:25:00,9.4,9.4,9.4,9.4,19200.0,7.9996,7.9996,7.9996,7.9996,19200.0
2012-01-12 12:30:00,9.4,9.41,9.4,9.4,59600.0,7.9996,8.0081,7.9996,7.9996,59600.0
2012-01-12 12:35:00,9.4,9.4,9.4,9.4,10800.0,7.9996,7.9996,7.9996,7.9996,10800.0
2012-01-12 12:40:00,9.4,9.41,9.4,9.41,72400.0,7.9996,8.0081,7.9996,8.0081,72400.0
2012-01-12 12:45:00,9.41,9.41,9.4,9.4,43600.0,8.0081,8.0081,7.9996,7.9996,43600.0
2012-01-12 12:50:00,9.4,9.4,9.4,9.4,29600.0,7.9996,7.9996,7.9996,7.9996,29600.0
2012-01-12 12:55:00,9.4,9.4,9.39,9.4,34800.0,7.9996,7.9996,7.9911,7.9996,34800.0
2012-01-12 13:00:00,9.4,9.41,9.4,9.41,23600.0,7.9996,8.0081,7.9996,8.0081,23600.0
2012-01-12 13:05:00,9.4,9.42,9.4,9.4,20000.0,7.9996,8.0166,7.9996,7.9996,20000.0
2012-01-12 13:10:00,9.41,9.41,9.4,9.4,18800.0,8.0081,8.0081,7.9996,7.9996,18800.0
2012-01-12 13:15:00,9.4,9.4,9.39,9.39,17200.0,7.9996,7.9996,7.9911,7.9911,17200.0
2012-01-12 13:20:00,9.39,9.39,9.38,9.38,36000.0,7.9911,7.9911,7.9826,7.9826,36000.0
2012-01-12 13:25:00,9.38,9.38,9.37,9.37,41200.0,7.9826,7.9826,7.974,7.974,41200.0
2012-01-12 13:30:00,9.37,9.37,9.37,9.37,30400.0,7.974,7.974,7.974,7.974,30400.0
2012-01-12 13:35:00,9.37,9.38,9.36,9.36,41200.0,7.974,7.9826,7.9655,7.9655,41200.0
2012-01-12 13:40:00,9.36,9.37,9.36,9.36,21200.0,7.9655,7.974,7.9655,7.9655,21200.0
2012-01-12 13:45:00,9.37,9.37,9.36,9.36,5200.0,7.974,7.974,7.9655,7.9655,5200.0
2012-01-12 13:50:00,9.37,9.38,9.37,9.37,24400.0,7.974,7.9826,7.974,7.974,24400.0
2012-01-12 13:55:00,9.38,9.38,9.37,9.38,24000.0,7.9826,7.9826,7.974,7.9826,24000.0
2012-01-12 14:00:00,9.38,9.38,9.37,9.37,35200.0,7.9826,7.9826,7.974,7.974,35200.0
2012-01-12 14:05:00,9.37,9.37,9.36,9.36,58800.0,7.974,7.974,7.9655,7.9655,58800.0
2012-01-12 14:10:00,9.36,9.36,9.36,9.36,16400.0,7.9655,7.9655,7.9655,7.9655,16400.0
2012-01-12 14:15:00,9.36,9.37,9.36,9.37,8800.0,7.9655,7.974,7.9655,7.974,8800.0
2012-01-12 14:20:00,9.37,9.38,9.37,9.38,14800.0,7.974,7.9826,7.974,7.9826,14800.0
2012-01-12 14:25:00,9.38,9.38,9.37,9.37,30000.0,7.9826,7.9826,7.974,7.974,30000.0
2012-01-12 14:30:00,9.37,9.38,9.37,9.38,20400.0,7.974,7.9826,7.974,7.9826,20400.0
2012-01-12 14:35:00,9.38,9.38,9.37,9.37,56400.0,7.9826,7.9826,7.974,7.974,56400.0
2012-01-12 14:40:00,9.37,9.38,9.37,9.37,18400.0,7.974,7.9826,7.974,7.974,18400.0
2012-01-12 14:45:00,9.38,9.38,9.36,9.36,29200.0,7.9826,7.9826,7.9655,7.9655,29200.0
2012-01-12 14:50:00,9.36,9.37,9.36,9.36,26800.0,7.9655,7.974,7.9655,7.9655,26800.0
2012-01-12 14:55:00,9.37,9.37,9.36,9.36,93200.0,7.974,7.974,7.9655,7.9655,93200.0
2012-01-12 15:00:00,9.37,9.37,9.35,9.36,40000.0,7.974,7.974,7.957,7.9655,40000.0
2012-01-12 15:05:00,9.36,9.36,9.36,9.36,49200.0,7.9655,7.9655,7.9655,7.9655,49200.0
2012-01-12 15:10:00,9.36,9.36,9.35,9.35,92800.0,7.9655,7.9655,7.957,7.957,92800.0
2012-01-12 15:15:00,9.35,9.36,9.34,9.35,59600.0,7.957,7.9655,7.9485,7.957,59600.0
2012-01-12 15:20:00,9.35,9.37,9.35,9.36,137600.0,7.957,7.974,7.957,7.9655,137600.0
2012-01-12 15:25:00,9.36,9.36,9.36,9.36,127600.0,7.9655,7.9655,7.9655,7.9655,127600.0
2012-01-12 15:30:00,9.36,9.36,9.35,9.35,77600.0,7.9655,7.9655,7.957,7.957,77600.0
2012-01-12 15:35:00,9.35,9.36,9.35,9.36,87200.0,7.957,7.9655,7.957,7.9655,87200.0
2012-01-12 15:40:00,9.36,9.36,9.36,9.36,154800.0,7.9655,7.9655,7.9655,7.9655,154800.0
2012-01-12 15:45:00,9.36,9.37,9.36,9.36,331200.0,7.9655,7.974,7.9655,7.9655,331200.0
2012-01-12 15:50:00,9.36,9.37,9.35,9.35,178400.0,7.9655,7.974,7.957,7.957,178400.0
2012-01-12 15:55:00,9.35,9.36,9.35,9.35,238800.0,7.957,7.9655,7.957,7.957,238800.0
2012-01-13 09:30:00,9.32,9.37,9.32,9.37,54000.0,7.9315,7.974,7.9315,7.974,54000.0
2012-01-13 09:35:00,9.37,9.38,9.36,9.36,73600.0,7.974,7.9826,7.9655,7.9655,73600.0
2012-01-13 09:40:00,9.36,9.36,9.34,9.34,11600.0,7.9655,7.9655,7.9485,7.9485,11600.0
2012-01-13 09:45:00,9.35,9.36,9.35,9.36,7600.0,7.957,7.9655,7.957,7.9655,7600.0
2012-01-13 09:50:00,9.35,9.35,9.34,9.34,18400.0,7.957,7.957,7.9485,7.9485,18400.0
2012-01-13 09:55:00,9.34,9.35,9.33,9.34,22800.0,7.9485,7.957,7.94,7.9485,22800.0
2012-01-13 10:00:00,9.34,9.35,9.34,9.34,41200.0,7.9485,7.957,7.9485,7.9485,41200.0
2012-01-13 10:05:00,9.34,9.34,9.29,9.29,29600.0,7.9485,7.9485,7.906,7.906,29600.0
2012-01-13 10:10:00,9.29,9.31,9.28,9.31,31600.0,7.906,7.923,7.8974,7.923,31600.0
2012-01-13 10:15:00,9.31,9.31,9.27,9.27,38400.0,7.923,7.923,7.8889,7.8889,38400.0
2012-01-13 10:20:00,9.27,9.28,9.25,9.26,66400.0,7.8889,7.8974,7.8719,7.8804,66400.0
2012-01-13 10:25:00,9.26,9.29,9.26,9.28,39200.0,7.8804,7.906,7.8804,7.8974,39200.0
2012-01-13 10:30:00,9.29,9.29,9.28,9.28,43200.0,7.906,7.906,7.8974,7.8974,43200.0
2012-01-13 10:35:00,9.28,9.29,9.26,9.26,36000.0,7.8974,7.906,7.8804,7.8804,36000.0
2012-01-13 10:40:00,9.26,9.26,9.25,9.25,17600.0,7.8804,7.8804,7.8719,7.8719,17600.0
2012-01-13 10:45:00,9.26,9.27,9.26,9.27,9600.0,7.8804,7.8889,7.8804,7.8889,9600.0
2012-01-13 10:50:00,9.26,9.27,9.25,9.27,9600.0,7.8804,7.8889,7.8719,7.8889,9600.0
2012-01-13 10:55:00,9.27,9.28,9.27,9.27,13200.0,7.8889,7.8974,7.8889,7.8889,13200.0
2012-01-13 11:00:00,9.28,9.28,9.27,9.27,12000.0,7.8974,7.8974,7.8889,7.8889,12000.0
2012-01-13 11:05:00,9.27,9.28,9.26,9.26,26000.0,7.8889,7.8974,7.8804,7.8804,26000.0
2012-01-13 11:10:00,9.26,9.27,9.26,9.27,12800.0,7.8804,7.8889,7.8804,7.8889,12800.0
2012-01-13 11:15:00,9.27,9.28,9.27,9.28,68000.0,7.8889,7.8974,7.8889,7.8974,68000.0
2012-01-13 11:20:00,9.28,9.29,9.28,9.28,13600.0,7.8974,7.906,7.8974,7.8974,13600.0
2012-01-13 11:25:00,9.29,9.29,9.28,9.28,11600.0,7.906,7.906,7.8974,7.8974,11600.0
2012-01-13 11:30:00,9.29,9.29,9.28,9.28,17200.0,7.906,7.906,7.8974,7.8974,17200.0
2012-01-13 11:35:00,9.29,9.29,9.28,9.28,18800.0,7.906,7.906,7.8974,7.8974,18800.0
2012-01-13 11:40:00,9.29,9.29,9.28,9.29,5600.0,7.906,7.906,7.8974,7.906,5600.0
2012-01-13 11:45:00,9.29,9.3,9.29,9.3,19600.0,7.906,7.9145,7.906,7.9145,19600.0
2012-01-13 11:50:00,9.3,9.31,9.3,9.31,14000.0,7.9145,7.923,7.9145,7.923,14000.0
2012-01-13 11:55:00,9.3,9.3,9.3,9.3,9200.0,7.9145,7.9145,7.9145,7.9145,9200.0
2012-01-13 12:00:00,9.3,9.31,9.3,9.31,48000.0,7.9145,7.923,7.9145,7.923,48000.0
2012-01-13 12:05:00,9.31,9.31,9.3,9.31,15200.0,7.923,7.923,7.9145,7.923,15200.0
2012-01-13 12:10:00,9.31,9.31,9.3,9.3,11200.0,7.923,7.923,7.9145,7.9145,11200.0
2012-01-13 12:15:00,9.3,9.3,9.3,9.3,15600.0,7.9145,7.9145,7.9145,7.9145,15600.0
2012-01-13 12:20:00,9.3,9.31,9.3,9.3,16000.0,7.9145,7.923,7.9145,7.9145,16000.0
2012-01-13 12:25:00,9.3,9.3,9.29,9.29,16800.0,7.9145,7.9145,7.906,7.906,16800.0
2012-01-13 12:30:00,9.29,9.29,9.29,9.29,11200.0,7.906,7.906,7.906,7.906,11200.0
2012-01-13 12:35:00,9.29,9.29,9.29,9.29,21200.0,7.906,7.906,7.906,7.906,21200.0
2012-01-13 12:40:00,9.29,9.3,9.29,9.3,9200.0,7.906,7.9145,7.906,7.9145,9200.0
2012-01-13 12:45:00,9.29,9.3,9.29,9.3,9200.0,7.906,7.9145,7.906,7.9145,9200.0
2012-01-13 12:50:00,9.3,9.3,9.29,9.29,2400.0,7.9145,7.9145,7.906,7.906,2400.0
2012-01-13 12:55:00,9.3,9.3,9.3,9.3,8400.0,7.9145,7.9145,7.9145,7.9145,8400.0
2012-01-13 13:00:00,9.3,9.3,9.3,9.3,25200.0,7.9145,7.9145,7.9145,7.9145,25200.0
2012-01-13 13:05:00,9.3,9.3,9.29,9.29,40000.0,7.9145,7.9145,7.906,7.906,40000.0
2012-01-13 13:10:00,9.29,9.3,9.29,9.3,12400.0,7.906,7.9145,7.906,7.9145,12400.0
2012-01-13 13:15:00,9.29,9.3,9.29,9.3,33200.0,7.906,7.9145,7.906,7.9145,33200.0
2012-01-13 13:20:00,9.3,9.3,9.3,9.3,1600.0,7.9145,7.9145,7.9145,7.9145,1600.0
2012-01-13 13:25:00,9.3,9.3,9.3,9.3,5200.0,7.9145,7.9145,7.9145,7.9145,5200.0
2012-01-13 13:30:00,9.3,9.3,9.3,9.3,22000.0,7.9145,7.9145,7.9145,7.9145,22000.0
2012-01-13 13:35:00,9.3,9.3,9.29,9.29,9200.0,7.9145,7.9145,7.906,7.906,9200.0
2012-01-13 13:40:00,9.29,9.3,9.29,9.29,20800.0,7.906,7.9145,7.906,7.906,20800.0
2012-01-13 13:45:00,9.29,9.3,9.29,9.3,12000.0,7.906,7.9145,7.906,7.9145,12000.0
2012-01-13 13:50:00,9.3,9.31,9.3,9.31,30000.0,7.9145,7.923,7.9145,7.923,30000.0
2012-01-13 13:55:00,9.31,9.31,9.31,9.31,3600.0,7.923,7.923,7.923,7.923,3600.0
2012-01-13 14:00:00,9.31,9.31,9.3,9.3,32800.0,7.923,7.923,7.9145,7.9145,32800.0
2012-01-13 14:05:00,9.3,9.3,9.29,9.3,12400.0,7.9145,7.9145,7.906,7.9145,12400.0
2012-01-13 14:10:00,9.3,9.3,9.3,9.3,10400.0,7.9145,7.9145,7.9145,7.9145,10400.0
2012-01-13 14:15:00,9.3,9.3,9.3,9.3,12000.0,7.9145,7.9145,7.9145,7.9145,12000.0
2012-01-13 14:20:00,9.3,9.31,9.3,9.3,6000.0,7.9145,7.923,7.9145,7.9145,6000.0
2012-01-13 14:25:00,9.3,9.31,9.3,9.31,17600.0,7.9145,7.923,7.9145,7.923,17600.0
2012-01-13 14:30:00,9.31,9.31,9.31,9.31,8800.0,7.923,7.923,7.923,7.923,8800.0
2012-01-13 14:35:00,9.31,9.31,9.3,9.3,36400.0,7.923,7.923,7.9145,7.9145,36400.0
2012-01-13 14:40:00,9.3,9.3,9.3,9.3,5200.0,7.9145,7.9145,7.9145,7.9145,5200.0
2012-01-13 14:45:00,9.3,9.3,9.3,9.3,6800.0,7.9145,7.9145,7.9145,7.9145,6800.0
2012-01-13 14:50:00,9.3,9.3,9.3,9.3,22400.0,7.9145,7.9145,7.9145,7.9145,22400.0
2012-01-13 14:55:00,9.3,9.31,9.3,9.31,39600.0,7.9145,7.923,7.9145,7.923,39600.0
2012-01-13 15:00:00,9.32,9.32,9.31,9.32,26000.0,7.9315,7.9315,7.923,7.9315,26000.0
2012-01-13 15:05:00,9.32,9.32,9.31,9.32,25600.0,7.9315,7.9315,7.923,7.9315,25600.0
2012-01-13 15:10:00,9.32,9.32,9.32,9.32,9200.0,7.9315,7.9315,7.9315,7.9315,9200.0
2012-01-13 15:15:00,9.32,9.33,9.32,9.32,22000.0,7.9315,7.94,7.9315,7.9315,22000.0
2012-01-13 15:20:00,9.32,9.32,9.3,9.3,63200.0,7.9315,7.9315,7.9145,7.9145,63200.0
2012-01-13 15:25:00,9.31,9.31,9.31,9.31,16800.0,7.923,7.923,7.923,7.923,16800.0
2012-01-13 15:30:00,9.31,9.32,9.31,9.31,27200.0,7.923,7.9315,7.923,7.923,27200.0
2012-01-13 15:35:00,9.32,9.33,9.31,9.32,66000.0,7.9315,7.94,7.923,7.9315,66000.0
2012-01-13 15:40:00,9.32,9.33,9.32,9.33,40000.0,7.9315,7.94,7.9315,7.94,40000.0
2012-01-13 15:45:00,9.33,9.34,9.33,9.33,56400.0,7.94,7.9485,7.94,7.94,56400.0
2012-01-13 15:50:00,9.33,9.34,9.33,9.34,122400.0,7.94,7.9485,7.94,7.9485,122400.0
2012-01-13 15:55:00,9.34,9.34,9.33,9.34,264400.0,7.9485,7.9485,7.94,7.9485,264400.0
2012-01-17 09:30:00,9.47,9.48,9.39,9.44,113200.0,8.0591,8.0677,7.9911,8.0336,113200.0
2012-01-17 09:35:00,9.45,9.46,9.43,9.45,30400.0,8.0421,8.0506,8.0251,8.0421,30400.0
2012-01-17 09:40:00,9.43,9.43,9.4,9.4,22000.0,8.0251,8.0251,7.9996,7.9996,22000.0
2012-01-17 09:45:00,9.4,9.44,9.4,9.44,23200.0,7.9996,8.0336,7.9996,8.0336,23200.0
2012-01-17 09:50:00,9.44,9.47,9.43,9.47,43200.0,8.0336,8.0591,8.0251,8.0591,43200.0
2012-01-17 09:55:00,9.47,9.47,9.46,9.47,88400.0,8.0591,8.0591,8.0506,8.0591,88400.0
2012-01-17 10:00:00,9.47,9.48,9.47,9.48,55200.0,8.0591,8.0677,8.0591,8.0677,55200.0
2012-01-17 10:05:00,9.48,9.48,9.47,9.47,42800.0,8.0677,8.0677,8.0591,8.0591,42800.0
2012-01-17 10:10:00,9.47,9.49,9.47,9.48,63200.0,8.0591,8.0762,8.0591,8.0677,63200.0
2012-01-17 10:15:00,9.48,9.48,9.47,9.47,40400.0,8.0677,8.0677,8.0591,8.0591,40400.0
2012-01-17 10:20:00,9.47,9.47,9.44,9.45,30800.0,8.0591,8.0591,8.0336,8.0421,30800.0
2012-01-17 10:25:00,9.45,9.45,9.44,9.44,28000.0,8.0421,8.0421,8.0336,8.0336,28000.0
2012-01-17 10:30:00,9.44,9.44,9.42,9.43,26800.0,8.0336,8.0336,8.0166,8.0251,26800.0
2012-01-17 10:35:00,9.42,9.44,9.42,9.44,64000.0,8.0166,8.0336,8.0166,8.0336,64000.0
2012-01-17 10:40:00,9.44,9.44,9.43,9.43,36000.0,8.0336,8.0336,8.0251,8.0251,36000.0
2012-01-17 10:45:00,9.43,9.43,9.43,9.43,35200.0,8.0251,8.0251,8.0251,8.0251,35200.0
2012-01-17 10:50:00,9.43,9.43,9.43,9.43,31600.0,8.0251,8.0251,8.0251,8.0251,31600.0
2012-01-17 10:55:00,9.43,9.44,9.43,9.44,37600.0,8.0251,8.0336,8.0251,8.0336,37600.0
2012-01-17 11:00:00,9.44,9.44,9.43,9.43,19200.0,8.0336,8.0336,8.0251,8.0251,19200.0
2012-01-17 11:05:00,9.43,9.44,9.42,9.43,34400.0,8.0251,8.0336,8.0166,8.0251,34400.0
2012-01-17 11:10:00,9.43,9.44,9.43,9.44,29200.0,8.0251,8.0336,8.0251,8.0336,29200.0
2012-01-17 11:15:00,9.43,9.44,9.43,9.44,16800.0,8.0251,8.0336,8.0251,8.0336,16800.0
2012-01-17 11:20:00,9.44,9.44,9.43,9.44,29600.0,8.0336,8.0336,8.0251,8.0336,29600.0
2012-01-17 11:25:00,9.44,9.44,9.43,9.43,24400.0,8.0336,8.0336,8.0251,8.0251,24400.0
2012-01-17 11:30:00,9.43,9.43,9.42,9.42,38400.0,8.0251,8.0251,8.0166,8.0166,38400.0
2012-01-17 11:35:00,9.42,9.42,9.42,9.42,17200.0,8.0166,8.0166,8.0166,8.0166,17200.0
2012-01-17 11:40:00,9.42,9.42,9.41,9.42,14800.0,8.0166,8.0166,8.0081,8.0166,14800.0
2012-01-17 11:45:00,9.42,9.43,9.42,9.43,20000.0,8.0166,8.0251,8.0166,8.0251,20000.0
2012-01-17 11:50:00,9.43,9.43,9.43,9.43,8800.0,8.0251,8.0251,8.0251,8.0251,8800.0
2012-01-17 11:55:00,9.43,9.43,9.43,9.43,8800.0,8.0251,8.0251,8.0251,8.0251,8800.0
2012-01-17 12:00:00,9.43,9.43,9.42,9.43,18800.0,8.0251,8.0251,8.0166,8.0251,18800.0
2012-01-17 12:05:00,9.43,9.43,9.42,9.42,17600.0,8.0251,8.0251,8.0166,8.0166,17600.0
2012-01-17 12:10:00,9.43,9.43,9.43,9.43,27200.0,8.0251,8.0251,8.0251,8.0251,27200.0
2012-01-17 12:15:00,9.43,9.44,9.43,9.44,16800.0,8.0251,8.0336,8.0251,8.0336,16800.0
2012-01-17 12:20:00,9.44,9.44,9.44,9.44,9200.0,8.0336,8.0336,8.0336,8.0336,9200.0
2012-01-17 12:25:00,9.44,9.44,9.44,9.44,7600.0,8.0336,8.0336,8.0336,8.0336,7600.0
2012-01-17 12:30:00,9.44,9.45,9.44,9.45,49200.0,8.0336,8.0421,8.0336,8.0421,49200.0
2012-01-17 12:35:00,9.45,9.45,9.44,9.44,17600.0,8.0421,8.0421,8.0336,8.0336,17600.0
2012-01-17 12:40:00,9.44,9.44,9.44,9.44,8400.0,8.0336,8.0336,8.0336,8.0336,8400.0
2012-01-17 12:45:00,9.44,9.44,9.44,9.44,12800.0,8.0336,8.0336,8.0336,8.0336,12800.0
2012-01-17 12:50:00,9.44,9.44,9.44,9.44,29600.0,8.0336,8.0336,8.0336,8.0336,29600.0
2012-01-17 12:55:00,9.44,9.44,9.44,9.44,10800.0,8.0336,8.0336,8.0336,8.0336,10800.0
2012-01-17 13:00:00,9.44,9.45,9.44,9.45,6000.0,8.0336,8.0421,8.0336,8.0421,6000.0
2012-01-17 13:05:00,9.44,9.45,9.44,9.44,34800.0,8.0336,8.0421,8.0336,8.0336,34800.0
2012-01-17 13:10:00,9.44,9.44,9.44,9.44,25200.0,8.0336,8.0336,8.0336,8.0336,25200.0
2012-01-17 13:15:00,9.44,9.44,9.44,9.44,36000.0,8.0336,8.0336,8.0336,8.0336,36000.0
2012-01-17 13:20:00,9.44,9.44,9.44,9.44,21600.0,8.0336,8.0336,8.0336,8.0336,21600.0
2012-01-17 13:25:00,9.44,9.44,9.43,9.43,14000.0,8.0336,8.0336,8.0251,8.0251,14000.0
2012-01-17 13:30:00,9.43,9.43,9.42,9.43,18400.0,8.0251,8.0251,8.0166,8.0251,18400.0
2012-01-17 13:35:00,9.43,9.43,9.43,9.43,14400.0,8.0251,8.0251,8.0251,8.0251,14400.0
2012-01-17 13:40:00,9.43,9.43,9.43,9.43,11600.0,8.0251,8.0251,8.0251,8.0251,11600.0
2012-01-17 13:45:00,9.43,9.43,9.43,9.43,22800.0,8.0251,8.0251,8.0251,8.0251,22800.0
2012-01-17 13:50:00,9.43,9.43,9.43,9.43,34400.0,8.0251,8.0251,8.0251,8.0251,34400.0
2012-01-17 13:55:00,9.43,9.43,9.43,9.43,29600.0,8.0251,8.0251,8.0251,8.0251,29600.0
2012-01-17 14:00:00,9.43,9.43,9.4,9.4,161600.0,8.0251,8.0251,7.9996,7.9996,161600.0
2012-01-17 14:05:00,9.4,9.41,9.4,9.41,27600.0,7.9996,8.0081,7.9996,8.0081,27600.0
2012-01-17 14:10:00,9.41,9.41,9.4,9.41,32800.0,8.0081,8.0081,7.9996,8.0081,32800.0
2012-01-17 14:15:00,9.41,9.41,9.41,9.41,10800.0,8.0081,8.0081,8.0081,8.0081,10800.0
2012-01-17 14:20:00,9.41,9.42,9.41,9.42,13600.0,8.0081,8.0166,8.0081,8.0166,13600.0
2012-01-17 14:25:00,9.42,9.42,9.41,9.41,43200.0,8.0166,8.0166,8.0081,8.0081,43200.0
2012-01-17 14:30:00,9.42,9.42,9.4,9.4,131600.0,8.0166,8.0166,7.9996,7.9996,131600.0
2012-01-17 14:35:00,9.4,9.4,9.39,9.39,47200.0,7.9996,7.9996,7.9911,7.9911,47200.0
2012-01-17 14:40:00,9.39,9.39,9.38,9.39,21200.0,7.9911,7.9911,7.9826,7.9911,21200.0
2012-01-17 14:45:00,9.38,9.39,9.37,9.37,30800.0,7.9826,7.9911,7.974,7.974,30800.0
2012-01-17 14:50:00,9.37,9.38,9.37,9.38,37200.0,7.974,7.9826,7.974,7.9826,37200.0
2012-01-17 14:55:00,9.38,9.38,9.38,9.38,8800.0,7.9826,7.9826,7.9826,7.9826,8800.0
2012-01-17 15:00:00,9.38,9.38,9.38,9.38,15600.0,7.9826,7.9826,7.9826,7.9826,15600.0
2012-01-17 15:05:00,9.38,9.38,9.37,9.38,109600.0,7.9826,7.9826,7.974,7.9826,109600.0
2012-01-17 15:10:00,9.38,9.38,9.37,9.37,109200.0,7.9826,7.9826,7.974,7.974,109200.0
2012-01-17 15:15:00,9.37,9.37,9.37,9.37,26800.0,7.974,7.974,7.974,7.974,26800.0
2012-01-17 15:20:00,9.37,9.38,9.37,9.38,34400.0,7.974,7.9826,7.974,7.9826,34400.0
2012-01-17 15:25:00,9.38,9.38,9.38,9.38,25600.0,7.9826,7.9826,7.9826,7.9826,25600.0
2012-01-17 15:30:00,9.38,9.4,9.38,9.4,39600.0,7.9826,7.9996,7.9826,7.9996,39600.0
2012-01-17 15:35:00,9.4,9.4,9.39,9.39,72800.0,7.9996,7.9996,7.9911,7.9911,72800.0
2012-01-17 15:40:00,9.39,9.39,9.39,9.39,60800.0,7.9911,7.9911,7.9911,7.9911,60800.0
2012-01-17 15:45:00,9.39,9.39,9.39,9.39,48000.0,7.9911,7.9911,7.9911,7.9911,48000.0
2012-01-17 15:50:00,9.39,9.4,9.38,9.39,112800.0,7.9911,7.9996,7.9826,7.9911,112800.0
2012-01-17 15:55:00,9.39,9.4,9.38,9.39,264000.0,7.9911,7.9996,7.9826,7.9911,264000.0
2012-01-18 09:30:00,9.39,9.42,9.36,9.4,45200.0,7.9911,8.0166,7.9655,7.9996,45200.0
2012-01-18 09:35:00,9.4,9.4,9.38,9.39,16400.0,7.9996,7.9996,7.9826,7.9911,16400.0
2012-01-18 09:40:00,9.38,9.44,9.35,9.39,189200.0,7.9826,8.0336,7.957,7.9911,189200.0
2012-01-18 09:45:00,9.4,9.4,9.36,9.37,32400.0,7.9996,7.9996,7.9655,7.974,32400.0
2012-01-18 09:50:00,9.37,9.4,9.37,9.38,138400.0,7.974,7.9996,7.974,7.9826,138400.0
2012-01-18 09:55:00,9.38,9.39,9.38,9.38,28800.0,7.9826,7.9911,7.9826,7.9826,28800.0
2012-01-18 10:00:00,9.38,9.4,9.38,9.39,44400.0,7.9826,7.9996,7.9826,7.9911,44400.0
2012-01-18 10:05:00,9.39,9.42,9.38,9.41,56800.0,7.9911,8.0166,7.9826,8.0081,56800.0
2012-01-18 10:10:00,9.41,9.43,9.41,9.43,12800.0,8.0081,8.0251,8.0081,8.0251,12800.0
2012-01-18 10:15:00,9.42,9.43,9.42,9.43,17600.0,8.0166,8.0251,8.0166,8.0251,17600.0
2012-01-18 10:20:00,9.43,9.45,9.43,9.45,14800.0,8.0251,8.0421,8.0251,8.0421,14800.0
2012-01-18 10:25:00,9.45,9.46,9.45,9.46,11200.0,8.0421,8.0506,8.0421,8.0506,11200.0
2012-01-18 10:30:00,9.45,9.46,9.45,9.46,12400.0,8.0421,8.0506,8.0421,8.0506,12400.0
2012-01-18 10:35:00,9.45,9.45,9.43,9.43,23600.0,8.0421,8.0421,8.0251,8.0251,23600.0
2012-01-18 10:40:00,9.43,9.43,9.42,9.42,11600.0,8.0251,8.0251,8.0166,8.0166,11600.0
2012-01-18 10:45:00,9.42,9.42,9.41,9.41,12800.0,8.0166,8.0166,8.0081,8.0081,12800.0
2012-01-18 10:50:00,9.42,9.44,9.42,9.44,23200.0,8.0166,8.0336,8.0166,8.0336,23200.0
2012-01-18 10:55:00,9.44,9.45,9.43,9.43,10800.0,8.0336,8.0421,8.0251,8.0251,10800.0
2012-01-18 11:00:00,9.43,9.44,9.43,9.43,9200.0,8.0251,8.0336,8.0251,8.0251,9200.0
2012-01-18 11:05:00,9.43,9.43,9.41,9.42,15200.0,8.0251,8.0251,8.0081,8.0166,15200.0
2012-01-18 11:10:00,9.42,9.43,9.42,9.43,22800.0,8.0166,8.0251,8.0166,8.0251,22800.0
2012-01-18 11:15:00,9.43,9.43,9.41,9.42,13600.0,8.0251,8.0251,8.0081,8.0166,13600.0
2012-01-18 11:20:00,9.41,9.43,9.41,9.43,17200.0,8.0081,8.0251,8.0081,8.0251,17200.0
2012-01-18 11:25:00,9.43,9.43,9.42,9.42,12400.0,8.0251,8.0251,8.0166,8.0166,12400.0
2012-01-18 11:30:00,9.42,9.43,9.42,9.42,16800.0,8.0166,8.0251,8.0166,8.0166,16800.0
2012-01-18 11:35:00,9.42,9.42,9.41,9.41,12800.0,8.0166,8.0166,8.0081,8.0081,12800.0
2012-01-18 11:40:00,9.41,9.43,9.41,9.43,18000.0,8.0081,8.0251,8.0081,8.0251,18000.0
2012-01-18 11:45:00,9.43,9.43,9.42,9.42,15600.0,8.0251,8.0251,8.0166,8.0166,15600.0
2012-01-18 11:50:00,9.42,9.42,9.41,9.41,16800.0,8.0166,8.0166,8.0081,8.0081,16800.0
2012-01-18 11:55:00,9.41,9.41,9.4,9.4,10000.0,8.0081,8.0081,7.9996,7.9996,10000.0
2012-01-18 12:00:00,9.4,9.42,9.4,9.42,20000.0,7.9996,8.0166,7.9996,8.0166,20000.0
2012-01-18 12:05:00,9.42,9.42,9.42,9.42,3200.0,8.0166,8.0166,8.0166,8.0166,3200.0
2012-01-18 12:10:00,9.42,9.43,9.42,9.43,26000.0,8.0166,8.0251,8.0166,8.0251,26000.0
2012-01-18 12:15:00,9.42,9.43,9.42,9.42,10400.0,8.0166,8.0251,8.0166,8.0166,10400.0
2012-01-18 12:20:00,9.42,9.43,9.42,9.42,14000.0,8.0166,8.0251,8.0166,8.0166,14000.0
2012-01-18 12:25:00,9.42,9.43,9.42,9.42,12000.0,8.0166,8.0251,8.0166,8.0166,12000.0
2012-01-18 12:30:00,9.42,9.43,9.42,9.42,24400.0,8.0166,8.0251,8.0166,8.0166,24400.0
2012-01-18 12:35:00,9.42,9.43,9.42,9.43,20000.0,8.0166,8.0251,8.0166,8.0251,20000.0
2012-01-18 12:40:00,9.43,9.44,9.43,9.43,20800.0,8.0251,8.0336,8.0251,8.0251,20800.0
2012-01-18 12:45:00,9.43,9.44,9.43,9.43,12800.0,8.0251,8.0336,8.0251,8.0251,12800.0
2012-01-18 12:50:00,9.42,9.44,9.42,9.44,8800.0,8.0166,8.0336,8.0166,8.0336,8800.0
2012-01-18 12:55:00,9.43,9.43,9.43,9.43,8800.0,8.0251,8.0251,8.0251,8.0251,8800.0
2012-01-18 13:00:00,9.44,9.44,9.43,9.43,12000.0,8.0336,8.0336,8.0251,8.0251,12000.0
2012-01-18 13:05:00,9.43,9.43,9.42,9.43,24400.0,8.0251,8.0251,8.0166,8.0251,24400.0
2012-01-18 13:10:00,9.43,9.44,9.43,9.43,12800.0,8.0251,8.0336,8.0251,8.0251,12800.0
2012-01-18 13:15:00,9.43,9.44,9.43,9.44,4000.0,8.0251,8.0336,8.0251,8.0336,4000.0
2012-01-18 13:20:00,9.44,9.44,9.43,9.43,9600.0,8.0336,8.0336,8.0251,8.0251,9600.0
2012-01-18 13:25:00,9.43,9.43,9.43,9.43,2800.0,8.0251,8.0251,8.0251,8.0251,2800.0
2012-01-18 13:30:00,9.43,9.44,9.43,9.43,38000.0,8.0251,8.0336,8.0251,8.0251,38000.0
2012-01-18 13:35:00,9.43,9.43,9.42,9.42,12000.0,8.0251,8.0251,8.0166,8.0166,12000.0
2012-01-18 13:40:00,9.42,9.42,9.41,9.41,34400.0,8.0166,8.0166,8.0081,8.0081,34400.0
2012-01-18 13:45:00,9.41,9.41,9.4,9.4,26800.0,8.0081,8.0081,7.9996,7.9996,26800.0
2012-01-18 13:50:00,9.4,9.4,9.39,9.4,39600.0,7.9996,7.9996,7.9911,7.9996,39600.0
2012-01-18 13:55:00,9.4,9.4,9.39,9.39,32000.0,7.9996,7.9996,7.9911,7.9911,32000.0
2012-01-18 14:00:00,9.39,9.41,9.39,9.41,9200.0,7.9911,8.0081,7.9911,8.0081,9200.0
2012-01-18 14:05:00,9.41,9.42,9.4,9.42,15200.0,8.0081,8.0166,7.9996,8.0166,15200.0
2012-01-18 14:10:00,9.42,9.42,9.42,9.42,20000.0,8.0166,8.0166,8.0166,8.0166,20000.0
2012-01-18 14:15:00,9.42,9.42,9.42,9.42,126400.0,8.0166,8.0166,8.0166,8.0166,126400.0
2012-01-18 14:20:00,9.42,9.42,9.42,9.42,13200.0,8.0166,8.0166,8.0166,8.0166,13200.0
2012-01-18 14:25:00,9.42,9.44,9.42,9.44,10000.0,8.0166,8.0336,8.0166,8.0336,10000.0
2012-01-18 14:30:00,9.44,9.44,9.42,9.42,25200.0,8.0336,8.0336,8.0166,8.0166,25200.0
2012-01-18 14:35:00,9.42,9.43,9.42,9.43,25200.0,8.0166,8.0251,8.0166,8.0251,25200.0
2012-01-18 14:40:00,9.43,9.44,9.43,9.44,7200.0,8.0251,8.0336,8.0251,8.0336,7200.0
2012-01-18 14:45:00,9.44,9.44,9.43,9.44,12400.0,8.0336,8.0336,8.0251,8.0336,12400.0
2012-01-18 14:50:00,9.43,9.44,9.43,9.43,2000.0,8.0251,8.0336,8.0251,8.0251,2000.0
2012-01-18 14:55:00,9.43,9.43,9.43,9.43,45600.0,8.0251,8.0251,8.0251,8.0251,45600.0
2012-01-18 15:00:00,9.43,9.44,9.43,9.44,11600.0,8.0251,8.0336,8.0251,8.0336,11600.0
2012-01-18 15:05:00,9.44,9.44,9.44,9.44,4000.0,8.0336,8.0336,8.0336,8.0336,4000.0
2012-01-18 15:10:00,9.44,9.45,9.44,9.45,67600.0,8.0336,8.0421,8.0336,8.0421,67600.0
2012-01-18 15:15:00,9.45,9.45,9.44,9.44,42000.0,8.0421,8.0421,8.0336,8.0336,42000.0
2012-01-18 15:20:00,9.44,9.45,9.44,9.45,26400.0,8.0336,8.0421,8.0336,8.0421,26400.0
2012-01-18 15:25:00,9.45,9.45,9.45,9.45,47200.0,8.0421,8.0421,8.0421,8.0421,47200.0
2012-01-18 15:30:00,9.45,9.45,9.45,9.45,31600.0,8.0421,8.0421,8.0421,8.0421,31600.0
2012-01-18 15:35:00,9.45,9.45,9.45,9.45,56000.0,8.0421,8.0421,8.0421,8.0421,56000.0
2012-01-18 15:40:00,9.45,9.46,9.45,9.46,60000.0,8.0421,8.0506,8.0421,8.0506,60000.0
2012-01-18 15:45:00,9.46,9.46,9.45,9.45,78000.0,8.0506,8.0506,8.0421,8.0421,78000.0
2012-01-18 15:50:00,9.45,9.46,9.45,9.45,183600.0,8.0421,8.0506,8.0421,8.0421,183600.0
2012-01-18 15:55:00,9.45,9.46,9.45,9.45,181600.0,8.0421,8.0506,8.0421,8.0421,181600.0
2012-01-19 09:30:00,9.49,9.5,9.46,9.46,61200.0,8.0762,8.0847,8.0506,8.0506,61200.0
2012-01-19 09:35:00,9.47,9.48,9.46,9.47,8800.0,8.0591,8.0677,8.0506,8.0591,8800.0
2012-01-19 09:40:00,9.47,9.49,9.47,9.49,26400.0,8.0591,8.0762,8.0591,8.0762,26400.0
2012-01-19 09:45:00,9.49,9.49,9.48,9.49,21200.0,8.0762,8.0762,8.0677,8.0762,21200.0
2012-01-19 09:50:00,9.49,9.5,9.47,9.47,31600.0,8.0762,8.0847,8.0591,8.0591,31600.0
2012-01-19 09:55:00,9.47,9.5,9.47,9.5,19600.0,8.0591,8.0847,8.0591,8.0847,19600.0
2012-01-19 10:00:00,9.49,9.49,9.47,9.47,98400.0,8.0762,8.0762,8.0591,8.0591,98400.0
2012-01-19 10:05:00,9.47,9.47,9.46,9.47,22800.0,8.0591,8.0591,8.0506,8.0591,22800.0
2012-01-19 10:10:00,9.47,9.48,9.46,9.47,42000.0,8.0591,8.0677,8.0506,8.0591,42000.0
2012-01-19 10:15:00,9.47,9.48,9.47,9.48,50000.0,8.0591,8.0677,8.0591,8.0677,50000.0
2012-01-19 10:20:00,9.48,9.48,9.48,9.48,9200.0,8.0677,8.0677,8.0677,8.0677,9200.0
2012-01-19 10:25:00,9.48,9.49,9.48,9.49,32400.0,8.0677,8.0762,8.0677,8.0762,32400.0
2012-01-19 10:30:00,9.49,9.51,9.49,9.51,29200.0,8.0762,8.0932,8.0762,8.0932,29200.0
2012-01-19 10:35:00,9.5,9.5,9.49,9.49,9600.0,8.0847,8.0847,8.0762,8.0762,9600.0
2012-01-19 10:40:00,9.49,9.51,9.49,9.51,10800.0,8.0762,8.0932,8.0762,8.0932,10800.0
2012-01-19 10:45:00,9.52,9.52,9.5,9.5,18400.0,8.1017,8.1017,8.0847,8.0847,18400.0
2012-01-19 10:50:00,9.5,9.51,9.5,9.51,30000.0,8.0847,8.0932,8.0847,8.0932,30000.0
2012-01-19 10:55:00,9.51,9.51,9.49,9.49,62400.0,8.0932,8.0932,8.0762,8.0762,62400.0
2012-01-19 11:00:00,9.49,9.49,9.49,9.49,10800.0,8.0762,8.0762,8.0762,8.0762,10800.0
2012-01-19 11:05:00,9.49,9.49,9.49,9.49,6800.0,8.0762,8.0762,8.0762,8.0762,6800.0
2012-01-19 11:10:00,9.5,9.5,9.49,9.49,16000.0,8.0847,8.0847,8.0762,8.0762,16000.0
2012-01-19 11:15:00,9.49,9.49,9.48,9.49,54000.0,8.0762,8.0762,8.0677,8.0762,54000.0
2012-01-19 11:20:00,9.49,9.49,9.48,9.49,16400.0,8.0762,8.0762,8.0677,8.0762,16400.0
2012-01-19 11:25:00,9.49,9.49,9.48,9.49,35600.0,8.0762,8.0762,8.0677,8.0762,35600.0
2012-01-19 11:30:00,9.49,9.49,9.49,9.49,13200.0,8.0762,8.0762,8.0762,8.0762,13200.0
2012-01-19 11:35:00,9.49,9.49,9.48,9.49,87600.0,8.0762,8.0762,8.0677,8.0762,87600.0
2012-01-19 11:40:00,9.49,9.49,9.47,9.49,108800.0,8.0762,8.0762,8.0591,8.0762,108800.0
2012-01-19 11:45:00,9.49,9.5,9.48,9.48,30800.0,8.0762,8.0847,8.0677,8.0677,30800.0
2012-01-19 11:50:00,9.49,9.49,9.49,9.49,4800.0,8.0762,8.0762,8.0762,8.0762,4800.0
2012-01-19 11:55:00,9.49,9.49,9.49,9.49,14400.0,8.0762,8.0762,8.0762,8.0762,14400.0
2012-01-19 12:00:00,9.49,9.5,9.49,9.49,34000.0,8.0762,8.0847,8.0762,8.0762,34000.0
2012-01-19 12:05:00,9.49,9.49,9.49,9.49,4800.0,8.0762,8.0762,8.0762,8.0762,4800.0
2012-01-19 12:10:00,9.49,9.49,9.48,9.48,32400.0,8.0762,8.0762,8.0677,8.0677,32400.0
2012-01-19 12:15:00,9.48,9.49,9.48,9.48,12000.0,8.0677,8.0762,8.0677,8.0677,12000.0
2012-01-19 12:20:00,9.49,9.49,9.47,9.48,15600.0,8.0762,8.0762,8.0591,8.0677,15600.0
2012-01-19 12:25:00,9.49,9.49,9.48,9.48,8400.0,8.0762,8.0762,8.0677,8.0677,8400.0
2012-01-19 12:30:00,9.49,9.49,9.47,9.47,38400.0,8.0762,8.0762,8.0591,8.0591,38400.0
2012-01-19 12:35:00,9.47,9.47,9.47,9.47,17200.0,8.0591,8.0591,8.0591,8.0591,17200.0
2012-01-19 12:40:00,9.47,9.47,9.47,9.47,6000.0,8.0591,8.0591,8.0591,8.0591,6000.0
2012-01-19 12:45:00,9.47,9.48,9.47,9.48,9200.0,8.0591,8.0677,8.0591,8.0677,9200.0
2012-01-19 12:50:00,9.48,9.48,9.48,9.48,35600.0,8.0677,8.0677,8.0677,8.0677,35600.0
2012-01-19 12:55:00,9.48,9.48,9.47,9.48,37200.0,8.0677,8.0677,8.0591,8.0677,37200.0
2012-01-19 13:00:00,9.48,9.49,9.48,9.48,42400.0,8.0677,8.0762,8.0677,8.0677,42400.0
2012-01-19 13:05:00,9.48,9.49,9.48,9.49,21600.0,8.0677,8.0762,8.0677,8.0762,21600.0
2012-01-19 13:10:00,9.49,9.49,9.48,9.49,16800.0,8.0762,8.0762,8.0677,8.0762,16800.0
2012-01-19 13:15:00,9.49,9.49,9.49,9.49,6400.0,8.0762,8.0762,8.0762,8.0762,6400.0
2012-01-19 13:20:00,9.49,9.49,9.49,9.49,2400.0,8.0762,8.0762,8.0762,8.0762,2400.0
2012-01-19 13:25:00,9.49,9.49,9.49,9.49,20000.0,8.0762,8.0762,8.0762,8.0762,20000.0
2012-01-19 13:30:00,9.49,9.49,9.47,9.47,28800.0,8.0762,8.0762,8.0591,8.0591,28800.0
2012-01-19 13:35:00,9.47,9.47,9.47,9.47,16800.0,8.0591,8.0591,8.0591,8.0591,16800.0
2012-01-19 13:40:00,9.47,9.47,9.47,9.47,1200.0,8.0591,8.0591,8.0591,8.0591,1200.0
2012-01-19 13:45:00,9.47,9.48,9.47,9.48,34800.0,8.0591,8.0677,8.0591,8.0677,34800.0
2012-01-19 13:50:00,9.48,9.48,9.47,9.47,4800.0,8.0677,8.0677,8.0591,8.0591,4800.0
2012-01-19 13:55:00,9.48,9.48,9.46,9.46,34000.0,8.0677,8.0677,8.0506,8.0506,34000.0
2012-01-19 14:00:00,9.46,9.47,9.46,9.47,11600.0,8.0506,8.0591,8.0506,8.0591,11600.0
2012-01-19 14:05:00,9.47,9.47,9.47,9.47,31600.0,8.0591,8.0591,8.0591,8.0591,31600.0
2012-01-19 14:10:00,9.47,9.47,9.47,9.47,3600.0,8.0591,8.0591,8.0591,8.0591,3600.0
2012-01-19 14:15:00,9.47,9.47,9.47,9.47,14800.0,8.0591,8.0591,8.0591,8.0591,14800.0
2012-01-19 14:20:00,9.47,9.47,9.47,9.47,7200.0,8.0591,8.0591,8.0591,8.0591,7200.0
2012-01-19 14:25:00,9.47,9.47,9.47,9.47,6800.0,8.0591,8.0591,8.0591,8.0591,6800.0
2012-01-19 14:30:00,9.47,9.48,9.47,9.47,31600.0,8.0591,8.0677,8.0591,8.0591,31600.0
2012-01-19 14:35:00,9.47,9.47,9.47,9.47,14800.0,8.0591,8.0591,8.0591,8.0591,14800.0
2012-01-19 14:40:00,9.47,9.48,9.47,9.48,7600.0,8.0591,8.0677,8.0591,8.0677,7600.0
2012-01-19 14:45:00,9.48,9.48,9.47,9.48,18000.0,8.0677,8.0677,8.0591,8.0677,18000.0
2012-01-19 14:50:00,9.48,9.48,9.48,9.48,8400.0,8.0677,8.0677,8.0677,8.0677,8400.0
2012-01-19 14:55:00,9.48,9.48,9.47,9.47,26000.0,8.0677,8.0677,8.0591,8.0591,26000.0
2012-01-19 15:00:00,9.47,9.48,9.47,9.48,7200.0,8.0591,8.0677,8.0591,8.0677,7200.0
2012-01-19 15:05:00,9.48,9.49,9.48,9.49,28000.0,8.0677,8.0762,8.0677,8.0762,28000.0
2012-01-19 15:10:00,9.49,9.49,9.48,9.48,20800.0,8.0762,8.0762,8.0677,8.0677,20800.0
2012-01-19 15:15:00,9.48,9.49,9.48,9.48,26000.0,8.0677,8.0762,8.0677,8.0677,26000.0
2012-01-19 15:20:00,9.48,9.48,9.47,9.48,26400.0,8.0677,8.0677,8.0591,8.0677,26400.0
2012-01-19 15:25:00,9.48,9.48,9.48,9.48,11200.0,8.0677,8.0677,8.0677,8.0677,11200.0
2012-01-19 15:30:00,9.48,9.48,9.48,9.48,26400.0,8.0677,8.0677,8.0677,8.0677,26400.0
2012-01-19 15:35:00,9.48,9.49,9.48,9.49,30800.0,8.0677,8.0762,8.0677,8.0762,30800.0
2012-01-19 15:40:00,9.49,9.49,9.48,9.49,40000.0,8.0762,8.0762,8.0677,8.0762,40000.0
2012-01-19 15:45:00,9.49,9.49,9.48,9.49,76000.0,8.0762,8.0762,8.0677,8.0762,76000.0
2012-01-19 15:50:00,9.48,9.49,9.47,9.48,248000.0,8.0677,8.0762,8.0591,8.0677,248000.0
2012-01-19 15:55:00,9.48,9.48,9.47,9.48,218400.0,8.0677,8.0677,8.0591,8.0677,218400.0
2012-01-20 09:30:00,9.49,9.49,9.45,9.47,336000.0,8.0762,8.0762,8.0421,8.0591,336000.0
2012-01-20 09:35:00,9.47,9.49,9.46,9.47,40000.0,8.0591,8.0762,8.0506,8.0591,40000.0
2012-01-20 09:40:00,9.47,9.5,9.47,9.49,52800.0,8.0591,8.0847,8.0591,8.0762,52800.0
2012-01-20 09:45:00,9.49,9.49,9.45,9.46,25200.0,8.0762,8.0762,8.0421,8.0506,25200.0
2012-01-20 09:50:00,9.46,9.49,9.46,9.48,38800.0,8.0506,8.0762,8.0506,8.0677,38800.0
2012-01-20 09:55:00,9.48,9.49,9.46,9.47,32800.0,8.0677,8.0762,8.0506,8.0591,32800.0
2012-01-20 10:00:00,9.47,9.47,9.45,9.47,22000.0,8.0591,8.0591,8.0421,8.0591,22000.0
2012-01-20 10:05:00,9.48,9.48,9.47,9.47,20800.0,8.0677,8.0677,8.0591,8.0591,20800.0
2012-01-20 10:10:00,9.47,9.49,9.47,9.48,16800.0,8.0591,8.0762,8.0591,8.0677,16800.0
2012-01-20 10:15:00,9.48,9.48,9.47,9.47,10800.0,8.0677,8.0677,8.0591,8.0591,10800.0
2012-01-20 10:20:00,9.47,9.49,9.47,9.49,31600.0,8.0591,8.0762,8.0591,8.0762,31600.0
2012-01-20 10:25:00,9.49,9.49,9.47,9.47,18800.0,8.0762,8.0762,8.0591,8.0591,18800.0
2012-01-20 10:30:00,9.48,9.48,9.46,9.46,16400.0,8.0677,8.0677,8.0506,8.0506,16400.0
2012-01-20 10:35:00,9.47,9.47,9.45,9.45,18400.0,8.0591,8.0591,8.0421,8.0421,18400.0
2012-01-20 10:40:00,9.45,9.46,9.45,9.46,10800.0,8.0421,8.0506,8.0421,8.0506,10800.0
2012-01-20 10:45:00,9.46,9.46,9.45,9.45,20000.0,8.0506,8.0506,8.0421,8.0421,20000.0
2012-01-20 10:50:00,9.45,9.46,9.45,9.46,14800.0,8.0421,8.0506,8.0421,8.0506,14800.0
2012-01-20 10:55:00,9.46,9.46,9.46,9.46,8800.0,8.0506,8.0506,8.0506,8.0506,8800.0
2012-01-20 11:00:00,9.46,9.47,9.45,9.45,21200.0,8.0506,8.0591,8.0421,8.0421,21200.0
2012-01-20 11:05:00,9.45,9.45,9.45,9.45,14000.0,8.0421,8.0421,8.0421,8.0421,14000.0
2012-01-20 11:10:00,9.45,9.46,9.45,9.46,14000.0,8.0421,8.0506,8.0421,8.0506,14000.0
2012-01-20 11:15:00,9.46,9.47,9.46,9.47,9200.0,8.0506,8.0591,8.0506,8.0591,9200.0
2012-01-20 11:20:00,9.47,9.47,9.47,9.47,9600.0,8.0591,8.0591,8.0591,8.0591,9600.0
2012-01-20 11:25:00,9.47,9.47,9.47,9.47,11200.0,8.0591,8.0591,8.0591,8.0591,11200.0
2012-01-20 11:30:00,9.47,9.47,9.47,9.47,20000.0,8.0591,8.0591,8.0591,8.0591,20000.0
2012-01-20 11:35:00,9.47,9.47,9.47,9.47,14400.0,8.0591,8.0591,8.0591,8.0591,14400.0
2012-01-20 11:40:00,9.47,9.47,9.47,9.47,12000.0,8.0591,8.0591,8.0591,8.0591,12000.0
2012-01-20 11:45:00,9.47,9.47,9.46,9.47,13200.0,8.0591,8.0591,8.0506,8.0591,13200.0
2012-01-20 11:50:00,9.47,9.47,9.46,9.46,20400.0,8.0591,8.0591,8.0506,8.0506,20400.0
2012-01-20 11:55:00,9.46,9.46,9.46,9.46,11600.0,8.0506,8.0506,8.0506,8.0506,11600.0
2012-01-20 12:00:00,9.47,9.47,9.46,9.47,8400.0,8.0591,8.0591,8.0506,8.0591,8400.0
2012-01-20 12:05:00,9.47,9.47,9.46,9.46,18800.0,8.0591,8.0591,8.0506,8.0506,18800.0
2012-01-20 12:10:00,9.46,9.47,9.46,9.47,12400.0,8.0506,8.0591,8.0506,8.0591,12400.0
2012-01-20 12:15:00,9.47,9.47,9.47,9.47,8400.0,8.0591,8.0591,8.0591,8.0591,8400.0
2012-01-20 12:20:00,9.47,9.47,9.47,9.47,1600.0,8.0591,8.0591,8.0591,8.0591,1600.0
2012-01-20 12:25:00,9.47,9.47,9.47,9.47,22800.0,8.0591,8.0591,8.0591,8.0591,22800.0
2012-01-20 12:30:00,9.47,9.47,9.46,9.47,14400.0,8.0591,8.0591,8.0506,8.0591,14400.0
2012-01-20 12:35:00,9.47,9.47,9.47,9.47,6800.0,8.0591,8.0591,8.0591,8.0591,6800.0
2012-01-20 12:40:00,9.47,9.47,9.47,9.47,20400.0,8.0591,8.0591,8.0591,8.0591,20400.0
2012-01-20 12:45:00,9.47,9.47,9.46,9.46,16400.0,8.0591,8.0591,8.0506,8.0506,16400.0
2012-01-20 12:50:00,9.47,9.47,9.46,9.47,2400.0,8.0591,8.0591,8.0506,8.0591,2400.0
2012-01-20 12:55:00,9.47,9.47,9.47,9.47,2800.0,8.0591,8.0591,8.0591,8.0591,2800.0
2012-01-20 13:00:00,9.47,9.47,9.47,9.47,28000.0,8.0591,8.0591,8.0591,8.0591,28000.0
2012-01-20 13:05:00,9.47,9.47,9.47,9.47,7600.0,8.0591,8.0591,8.0591,8.0591,7600.0
2012-01-20 13:10:00,9.47,9.47,9.47,9.47,28000.0,8.0591,8.0591,8.0591,8.0591,28000.0
2012-01-20 13:15:00,9.47,9.47,9.47,9.47,3600.0,8.0591,8.0591,8.0591,8.0591,3600.0
2012-01-20 13:20:00,9.47,9.48,9.47,9.48,136800.0,8.0591,8.0677,8.0591,8.0677,136800.0
2012-01-20 13:25:00,9.48,9.48,9.46,9.47,140800.0,8.0677,8.0677,8.0506,8.0591,140800.0
2012-01-20 13:30:00,9.47,9.47,9.47,9.47,8000.0,8.0591,8.0591,8.0591,8.0591,8000.0
2012-01-20 13:35:00,9.47,9.47,9.47,9.47,8800.0,8.0591,8.0591,8.0591,8.0591,8800.0
2012-01-20 13:40:00,9.46,9.47,9.46,9.47,49600.0,8.0506,8.0591,8.0506,8.0591,49600.0
2012-01-20 13:45:00,9.47,9.47,9.47,9.47,13200.0,8.0591,8.0591,8.0591,8.0591,13200.0
2012-01-20 13:50:00,9.47,9.47,9.47,9.47,7200.0,8.0591,8.0591,8.0591,8.0591,7200.0
2012-01-20 13:55:00,9.47,9.47,9.47,9.47,10000.0,8.0591,8.0591,8.0591,8.0591,10000.0
2012-01-20 14:00:00,9.47,9.47,9.47,9.47,13600.0,8.0591,8.0591,8.0591,8.0591,13600.0
2012-01-20 14:05:00,9.47,9.47,9.47,9.47,1600.0,8.0591,8.0591,8.0591,8.0591,1600.0
2012-01-20 14:10:00,9.47,9.47,9.47,9.47,13600.0,8.0591,8.0591,8.0591,8.0591,13600.0
2012-01-20 14:15:00,9.47,9.47,9.47,9.47,28800.0,8.0591,8.0591,8.0591,8.0591,28800.0
2012-01-20 14:20:00,9.47,9.47,9.47,9.47,47600.0,8.0591,8.0591,8.0591,8.0591,47600.0
2012-01-20 14:25:00,9.47,9.47,9.47,9.47,49200.0,8.0591,8.0591,8.0591,8.0591,49200.0
2012-01-20 14:30:00,9.47,9.47,9.46,9.46,20400.0,8.0591,8.0591,8.0506,8.0506,20400.0
2012-01-20 14:35:00,9.46,9.46,9.45,9.45,42800.0,8.0506,8.0506,8.0421,8.0421,42800.0
2012-01-20 14:40:00,9.45,9.46,9.45,9.45,29600.0,8.0421,8.0506,8.0421,8.0421,29600.0
2012-01-20 14:45:00,9.45,9.45,9.44,9.45,10800.0,8.0421,8.0421,8.0336,8.0421,10800.0
2012-01-20 14:50:00,9.45,9.45,9.44,9.44,4400.0,8.0421,8.0421,8.0336,8.0336,4400.0
2012-01-20 14:55:00,9.44,9.44,9.44,9.44,27200.0,8.0336,8.0336,8.0336,8.0336,27200.0
2012-01-20 15:00:00,9.44,9.44,9.44,9.44,9200.0,8.0336,8.0336,8.0336,8.0336,9200.0
2012-01-20 15:05:00,9.44,9.46,9.44,9.46,92800.0,8.0336,8.0506,8.0336,8.0506,92800.0
2012-01-20 15:10:00,9.46,9.46,9.45,9.45,31200.0,8.0506,8.0506,8.0421,8.0421,31200.0
2012-01-20 15:15:00,9.45,9.45,9.45,9.45,16400.0,8.0421,8.0421,8.0421,8.0421,16400.0
2012-01-20 15:20:00,9.45,9.46,9.45,9.46,26400.0,8.0421,8.0506,8.0421,8.0506,26400.0
2012-01-20 15:25:00,9.46,9.47,9.46,9.47,37600.0,8.0506,8.0591,8.0506,8.0591,37600.0
2012-01-20 15:30:00,9.47,9.47,9.47,9.47,43200.0,8.0591,8.0591,8.0591,8.0591,43200.0
2012-01-20 15:35:00,9.47,9.47,9.47,9.47,25200.0,8.0591,8.0591,8.0591,8.0591,25200.0
2012-01-20 15:40:00,9.47,9.48,9.47,9.47,100800.0,8.0591,8.0677,8.0591,8.0591,100800.0
2012-01-20 15:45:00,9.47,9.48,9.47,9.47,189600.0,8.0591,8.0677,8.0591,8.0591,189600.0
2012-01-20 15:50:00,9.48,9.49,9.47,9.47,266000.0,8.0677,8.0762,8.0591,8.0591,266000.0
2012-01-20 15:55:00,9.47,9.48,9.47,9.48,284800.0,8.0591,8.0677,8.0591,8.0677,284800.0
2012-01-23 09:30:00,9.47,9.49,9.45,9.45,36000.0,8.0591,8.0762,8.0421,8.0421,36000.0
2012-01-23 09:35:00,9.47,9.48,9.46,9.46,14400.0,8.0591,8.0677,8.0506,8.0506,14400.0
2012-01-23 09:40:00,9.46,9.49,9.46,9.48,24800.0,8.0506,8.0762,8.0506,8.0677,24800.0
2012-01-23 09:45:00,9.48,9.49,9.46,9.48,31600.0,8.0677,8.0762,8.0506,8.0677,31600.0
2012-01-23 09:50:00,9.48,9.49,9.46,9.46,64800.0,8.0677,8.0762,8.0506,8.0506,64800.0
2012-01-23 09:55:00,9.47,9.48,9.46,9.48,36400.0,8.0591,8.0677,8.0506,8.0677,36400.0
2012-01-23 10:00:00,9.47,9.47,9.46,9.47,23600.0,8.0591,8.0591,8.0506,8.0591,23600.0
2012-01-23 10:05:00,9.47,9.47,9.46,9.46,14400.0,8.0591,8.0591,8.0506,8.0506,14400.0
2012-01-23 10:10:00,9.46,9.47,9.46,9.47,26000.0,8.0506,8.0591,8.0506,8.0591,26000.0
2012-01-23 10:15:00,9.46,9.47,9.46,9.47,15600.0,8.0506,8.0591,8.0506,8.0591,15600.0
2012-01-23 10:20:00,9.47,9.47,9.43,9.43,73200.0,8.0591,8.0591,8.0251,8.0251,73200.0
2012-01-23 10:25:00,9.43,9.44,9.42,9.44,32000.0,8.0251,8.0336,8.0166,8.0336,32000.0
2012-01-23 10:30:00,9.44,9.45,9.44,9.45,32800.0,8.0336,8.0421,8.0336,8.0421,32800.0
2012-01-23 10:35:00,9.45,9.46,9.45,9.46,22400.0,8.0421,8.0506,8.0421,8.0506,22400.0
2012-01-23 10:40:00,9.46,9.46,9.45,9.45,20400.0,8.0506,8.0506,8.0421,8.0421,20400.0
2012-01-23 10:45:00,9.45,9.47,9.45,9.47,16400.0,8.0421,8.0591,8.0421,8.0591,16400.0
2012-01-23 10:50:00,9.47,9.47,9.45,9.45,21600.0,8.0591,8.0591,8.0421,8.0421,21600.0
2012-01-23 10:55:00,9.45,9.45,9.44,9.44,30800.0,8.0421,8.0421,8.0336,8.0336,30800.0
2012-01-23 11:00:00,9.44,9.44,9.44,9.44,14400.0,8.0336,8.0336,8.0336,8.0336,14400.0
2012-01-23 11:05:00,9.44,9.44,9.4,9.4,43600.0,8.0336,8.0336,7.9996,7.9996,43600.0
2012-01-23 11:10:00,9.4,9.4,9.37,9.37,56000.0,7.9996,7.9996,7.974,7.974,56000.0
2012-01-23 11:15:00,9.37,9.38,9.37,9.37,48000.0,7.974,7.9826,7.974,7.974,48000.0
2012-01-23 11:20:00,9.37,9.37,9.37,9.37,10800.0,7.974,7.974,7.974,7.974,10800.0
2012-01-23 11:25:00,9.37,9.38,9.37,9.38,25200.0,7.974,7.9826,7.974,7.9826,25200.0
2012-01-23 11:30:00,9.38,9.39,9.38,9.39,23200.0,7.9826,7.9911,7.9826,7.9911,23200.0
2012-01-23 11:35:00,9.39,9.39,9.36,9.37,49600.0,7.9911,7.9911,7.9655,7.974,49600.0
2012-01-23 11:40:00,9.37,9.37,9.35,9.36,37600.0,7.974,7.974,7.957,7.9655,37600.0
2012-01-23 11:45:00,9.36,9.36,9.35,9.36,16800.0,7.9655,7.9655,7.957,7.9655,16800.0
2012-01-23 11:50:00,9.36,9.36,9.36,9.36,12800.0,7.9655,7.9655,7.9655,7.9655,12800.0
2012-01-23 11:55:00,9.36,9.36,9.35,9.35,28000.0,7.9655,7.9655,7.957,7.957,28000.0
2012-01-23 12:00:00,9.35,9.35,9.33,9.33,34800.0,7.957,7.957,7.94,7.94,34800.0
2012-01-23 12:05:00,9.34,9.34,9.32,9.33,54400.0,7.9485,7.9485,7.9315,7.94,54400.0
2012-01-23 12:10:00,9.33,9.34,9.33,9.33,18800.0,7.94,7.9485,7.94,7.94,18800.0
2012-01-23 12:15:00,9.33,9.33,9.33,9.33,11600.0,7.94,7.94,7.94,7.94,11600.0
2012-01-23 12:20:00,9.33,9.34,9.33,9.34,16400.0,7.94,7.9485,7.94,7.9485,16400.0
2012-01-23 12:25:00,9.34,9.34,9.33,9.33,30000.0,7.9485,7.9485,7.94,7.94,30000.0
2012-01-23 12:30:00,9.33,9.34,9.33,9.33,36000.0,7.94,7.9485,7.94,7.94,36000.0
2012-01-23 12:35:00,9.33,9.33,9.32,9.32,23200.0,7.94,7.94,7.9315,7.9315,23200.0
2012-01-23 12:40:00,9.32,9.33,9.31,9.32,25600.0,7.9315,7.94,7.923,7.9315,25600.0
2012-01-23 12:45:00,9.33,9.33,9.32,9.33,23600.0,7.94,7.94,7.9315,7.94,23600.0
2012-01-23 12:50:00,9.33,9.34,9.33,9.34,18800.0,7.94,7.9485,7.94,7.9485,18800.0
2012-01-23 12:55:00,9.34,9.34,9.32,9.32,33600.0,7.9485,7.9485,7.9315,7.9315,33600.0
2012-01-23 13:00:00,9.32,9.32,9.31,9.31,34800.0,7.9315,7.9315,7.923,7.923,34800.0
2012-01-23 13:05:00,9.31,9.32,9.31,9.32,38400.0,7.923,7.9315,7.923,7.9315,38400.0
2012-01-23 13:10:00,9.32,9.33,9.32,9.33,16000.0,7.9315,7.94,7.9315,7.94,16000.0
2012-01-23 13:15:00,9.33,9.33,9.33,9.33,9600.0,7.94,7.94,7.94,7.94,9600.0
2012-01-23 13:20:00,9.33,9.33,9.33,9.33,31600.0,7.94,7.94,7.94,7.94,31600.0
2012-01-23 13:25:00,9.33,9.33,9.33,9.33,14400.0,7.94,7.94,7.94,7.94,14400.0
2012-01-23 13:30:00,9.33,9.34,9.33,9.34,56400.0,7.94,7.9485,7.94,7.9485,56400.0
2012-01-23 13:35:00,9.34,9.35,9.34,9.34,34800.0,7.9485,7.957,7.9485,7.9485,34800.0
2012-01-23 13:40:00,9.34,9.34,9.34,9.34,8800.0,7.9485,7.9485,7.9485,7.9485,8800.0
2012-01-23 13:45:00,9.34,9.34,9.34,9.34,11200.0,7.9485,7.9485,7.9485,7.9485,11200.0
2012-01-23 13:50:00,9.34,9.34,9.33,9.34,30000.0,7.9485,7.9485,7.94,7.9485,30000.0
2012-01-23 13:55:00,9.34,9.35,9.34,9.35,18800.0,7.9485,7.957,7.9485,7.957,18800.0
2012-01-23 14:00:00,9.35,9.35,9.35,9.35,27200.0,7.957,7.957,7.957,7.957,27200.0
2012-01-23 14:05:00,9.35,9.35,9.35,9.35,7600.0,7.957,7.957,7.957,7.957,7600.0
2012-01-23 14:10:00,9.35,9.35,9.35,9.35,25200.0,7.957,7.957,7.957,7.957,25200.0
2012-01-23 14:15:00,9.35,9.35,9.35,9.35,29600.0,7.957,7.957,7.957,7.957,29600.0
2012-01-23 14:20:00,9.35,9.35,9.35,9.35,24800.0,7.957,7.957,7.957,7.957,24800.0
2012-01-23 14:25:00,9.35,9.35,9.35,9.35,35600.0,7.957,7.957,7.957,7.957,35600.0
2012-01-23 14:30:00,9.35,9.36,9.35,9.35,26400.0,7.957,7.9655,7.957,7.957,26400.0
2012-01-23 14:35:00,9.35,9.35,9.35,9.35,37200.0,7.957,7.957,7.957,7.957,37200.0
2012-01-23 14:40:00,9.35,9.35,9.35,9.35,14000.0,7.957,7.957,7.957,7.957,14000.0
2012-01-23 14:45:00,9.35,9.35,9.35,9.35,108800.0,7.957,7.957,7.957,7.957,108800.0
2012-01-23 14:50:00,9.35,9.35,9.35,9.35,13200.0,7.957,7.957,7.957,7.957,13200.0
2012-01-23 14:55:00,9.35,9.37,9.35,9.36,92800.0,7.957,7.974,7.957,7.9655,92800.0
2012-01-23 15:00:00,9.36,9.36,9.35,9.36,33600.0,7.9655,7.9655,7.957,7.9655,33600.0
2012-01-23 15:05:00,9.36,9.37,9.36,9.36,39600.0,7.9655,7.974,7.9655,7.9655,39600.0
2012-01-23 15:10:00,9.36,9.38,9.36,9.38,36800.0,7.9655,7.9826,7.9655,7.9826,36800.0
2012-01-23 15:15:00,9.38,9.38,9.38,9.38,24800.0,7.9826,7.9826,7.9826,7.9826,24800.0
2012-01-23 15:20:00,9.38,9.38,9.37,9.38,49200.0,7.9826,7.9826,7.974,7.9826,49200.0
2012-01-23 15:25:00,9.38,9.38,9.37,9.38,46000.0,7.9826,7.9826,7.974,7.9826,46000.0
2012-01-23 15:30:00,9.38,9.38,9.38,9.38,49600.0,7.9826,7.9826,7.9826,7.9826,49600.0
2012-01-23 15:35:00,9.38,9.38,9.37,9.38,40400.0,7.9826,7.9826,7.974,7.9826,40400.0
2012-01-23 15:40:00,9.38,9.39,9.38,9.38,61600.0,7.9826,7.9911,7.9826,7.9826,61600.0
2012-01-23 15:45:00,9.38,9.4,9.38,9.4,69200.0,7.9826,7.9996,7.9826,7.9996,69200.0
2012-01-23 15:50:00,9.4,9.4,9.39,9.39,79200.0,7.9996,7.9996,7.9911,7.9911,79200.0
2012-01-23 15:55:00,9.39,9.39,9.38,9.38,122400.0,7.9911,7.9911,7.9826,7.9826,122400.0
2012-01-24 09:30:00,9.31,9.35,9.31,9.32,35200.0,7.923,7.957,7.923,7.9315,35200.0
2012-01-24 09:35:00,9.31,9.33,9.29,9.3,34400.0,7.923,7.94,7.906,7.9145,34400.0
2012-01-24 09:40:00,9.29,9.29,9.28,9.29,43200.0,7.906,7.906,7.8974,7.906,43200.0
2012-01-24 09:45:00,9.3,9.3,9.28,9.29,68400.0,7.9145,7.9145,7.8974,7.906,68400.0
2012-01-24 09:50:00,9.29,9.31,9.28,9.29,26400.0,7.906,7.923,7.8974,7.906,26400.0
2012-01-24 09:55:00,9.29,9.29,9.28,9.28,30800.0,7.906,7.906,7.8974,7.8974,30800.0
2012-01-24 10:00:00,9.28,9.32,9.28,9.32,47600.0,7.8974,7.9315,7.8974,7.9315,47600.0
2012-01-24 10:05:00,9.32,9.32,9.3,9.31,26000.0,7.9315,7.9315,7.9145,7.923,26000.0
2012-01-24 10:10:00,9.31,9.31,9.3,9.3,13600.0,7.923,7.923,7.9145,7.9145,13600.0
2012-01-24 10:15:00,9.3,9.33,9.3,9.33,77600.0,7.9145,7.94,7.9145,7.94,77600.0
2012-01-24 10:20:00,9.33,9.35,9.33,9.35,34400.0,7.94,7.957,7.94,7.957,34400.0
2012-01-24 10:25:00,9.35,9.35,9.34,9.35,16400.0,7.957,7.957,7.9485,7.957,16400.0
2012-01-24 10:30:00,9.34,9.35,9.34,9.35,41200.0,7.9485,7.957,7.9485,7.957,41200.0
2012-01-24 10:35:00,9.35,9.35,9.34,9.35,19200.0,7.957,7.957,7.9485,7.957,19200.0
2012-01-24 10:40:00,9.35,9.35,9.35,9.35,27200.0,7.957,7.957,7.957,7.957,27200.0
2012-01-24 10:45:00,9.34,9.35,9.34,9.35,26400.0,7.9485,7.957,7.9485,7.957,26400.0
2012-01-24 10:50:00,9.35,9.35,9.34,9.34,32000.0,7.957,7.957,7.9485,7.9485,32000.0
2012-01-24 10:55:00,9.34,9.34,9.34,9.34,12400.0,7.9485,7.9485,7.9485,7.9485,12400.0
2012-01-24 11:00:00,9.34,9.34,9.34,9.34,13600.0,7.9485,7.9485,7.9485,7.9485,13600.0
2012-01-24 11:05:00,9.34,9.34,9.34,9.34,30800.0,7.9485,7.9485,7.9485,7.9485,30800.0
2012-01-24 11:10:00,9.34,9.37,9.34,9.37,23200.0,7.9485,7.974,7.9485,7.974,23200.0
2012-01-24 11:15:00,9.37,9.38,9.37,9.38,24400.0,7.974,7.9826,7.974,7.9826,24400.0
2012-01-24 11:20:00,9.38,9.41,9.38,9.41,28400.0,7.9826,8.0081,7.9826,8.0081,28400.0
2012-01-24 11:25:00,9.41,9.41,9.41,9.41,12400.0,8.0081,8.0081,8.0081,8.0081,12400.0
2012-01-24 11:30:00,9.41,9.41,9.4,9.41,16400.0,8.0081,8.0081,7.9996,8.0081,16400.0
2012-01-24 11:35:00,9.4,9.4,9.38,9.4,61600.0,7.9996,7.9996,7.9826,7.9996,61600.0
2012-01-24 11:40:00,9.4,9.4,9.4,9.4,3600.0,7.9996,7.9996,7.9996,7.9996,3600.0
2012-01-24 11:45:00,9.4,9.4,9.4,9.4,1600.0,7.9996,7.9996,7.9996,7.9996,1600.0
2012-01-24 11:50:00,9.4,9.4,9.4,9.4,28400.0,7.9996,7.9996,7.9996,7.9996,28400.0
2012-01-24 11:55:00,9.4,9.42,9.4,9.41,24000.0,7.9996,8.0166,7.9996,8.0081,24000.0
2012-01-24 12:00:00,9.41,9.41,9.41,9.41,5200.0,8.0081,8.0081,8.0081,8.0081,5200.0
2012-01-24 12:05:00,9.41,9.41,9.4,9.41,4800.0,8.0081,8.0081,7.9996,8.0081,4800.0
2012-01-24 12:10:00,9.41,9.41,9.4,9.41,5200.0,8.0081,8.0081,7.9996,8.0081,5200.0
2012-01-24 12:15:00,9.41,9.41,9.4,9.4,18400.0,8.0081,8.0081,7.9996,7.9996,18400.0
2012-01-24 12:20:00,9.4,9.4,9.4,9.4,6400.0,7.9996,7.9996,7.9996,7.9996,6400.0
2012-01-24 12:25:00,9.4,9.4,9.39,9.39,17200.0,7.9996,7.9996,7.9911,7.9911,17200.0
2012-01-24 12:30:00,9.4,9.4,9.39,9.4,7600.0,7.9996,7.9996,7.9911,7.9996,7600.0
2012-01-24 12:35:00,9.39,9.4,9.39,9.39,9200.0,7.9911,7.9996,7.9911,7.9911,9200.0
2012-01-24 12:40:00,9.4,9.4,9.39,9.4,33200.0,7.9996,7.9996,7.9911,7.9996,33200.0
2012-01-24 12:45:00,9.4,9.4,9.4,9.4,14400.0,7.9996,7.9996,7.9996,7.9996,14400.0
2012-01-24 12:50:00,9.4,9.4,9.4,9.4,12400.0,7.9996,7.9996,7.9996,7.9996,12400.0
2012-01-24 12:55:00,9.4,9.4,9.4,9.4,3200.0,7.9996,7.9996,7.9996,7.9996,3200.0
2012-01-24 13:00:00,9.4,9.4,9.4,9.4,24400.0,7.9996,7.9996,7.9996,7.9996,24400.0
2012-01-24 13:05:00,9.4,9.4,9.4,9.4,10000.0,7.9996,7.9996,7.9996,7.9996,10000.0
2012-01-24 13:10:00,9.4,9.4,9.4,9.4,26800.0,7.9996,7.9996,7.9996,7.9996,26800.0
2012-01-24 13:15:00,9.4,9.4,9.39,9.4,28400.0,7.9996,7.9996,7.9911,7.9996,28400.0
2012-01-24 13:20:00,9.39,9.4,9.39,9.4,254800.0,7.9911,7.9996,7.9911,7.9996,254800.0
2012-01-24 13:25:00,9.39,9.4,9.39,9.4,7200.0,7.9911,7.9996,7.9911,7.9996,7200.0
2012-01-24 13:30:00,9.39,9.4,9.39,9.39,6400.0,7.9911,7.9996,7.9911,7.9911,6400.0
2012-01-24 13:35:00,9.4,9.4,9.39,9.4,14800.0,7.9996,7.9996,7.9911,7.9996,14800.0
2012-01-24 13:40:00,9.39,9.4,9.39,9.39,20400.0,7.9911,7.9996,7.9911,7.9911,20400.0
2012-01-24 13:45:00,9.39,9.39,9.39,9.39,18400.0,7.9911,7.9911,7.9911,7.9911,18400.0
2012-01-24 13:50:00,9.39,9.39,9.38,9.38,117200.0,7.9911,7.9911,7.9826,7.9826,117200.0
2012-01-24 13:55:00,9.38,9.38,9.38,9.38,29200.0,7.9826,7.9826,7.9826,7.9826,29200.0
2012-01-24 14:00:00,9.38,9.39,9.38,9.39,34400.0,7.9826,7.9911,7.9826,7.9911,34400.0
2012-01-24 14:05:00,9.39,9.39,9.38,9.38,5600.0,7.9911,7.9911,7.9826,7.9826,5600.0
2012-01-24 14:10:00,9.38,9.38,9.38,9.38,26400.0,7.9826,7.9826,7.9826,7.9826,26400.0
2012-01-24 14:15:00,9.38,9.39,9.38,9.38,26000.0,7.9826,7.9911,7.9826,7.9826,26000.0
2012-01-24 14:20:00,9.39,9.39,9.38,9.38,26800.0,7.9911,7.9911,7.9826,7.9826,26800.0
2012-01-24 14:25:00,9.38,9.38,9.38,9.38,20800.0,7.9826,7.9826,7.9826,7.9826,20800.0
2012-01-24 14:30:00,9.38,9.38,9.38,9.38,60800.0,7.9826,7.9826,7.9826,7.9826,60800.0
2012-01-24 14:35:00,9.38,9.38,9.37,9.38,88400.0,7.9826,7.9826,7.974,7.9826,88400.0
2012-01-24 14:40:00,9.38,9.38,9.37,9.38,72800.0,7.9826,7.9826,7.974,7.9826,72800.0
2012-01-24 14:45:00,9.38,9.38,9.37,9.37,13600.0,7.9826,7.9826,7.974,7.974,13600.0
2012-01-24 14:50:00,9.37,9.37,9.36,9.36,22400.0,7.974,7.974,7.9655,7.9655,22400.0
2012-01-24 14:55:00,9.36,9.37,9.36,9.37,38000.0,7.9655,7.974,7.9655,7.974,38000.0
2012-01-24 15:00:00,9.37,9.37,9.36,9.37,30800.0,7.974,7.974,7.9655,7.974,30800.0
2012-01-24 15:05:00,9.37,9.38,9.37,9.38,21200.0,7.974,7.9826,7.974,7.9826,21200.0
2012-01-24 15:10:00,9.38,9.38,9.37,9.38,27200.0,7.9826,7.9826,7.974,7.9826,27200.0
2012-01-24 15:15:00,9.38,9.38,9.38,9.38,42400.0,7.9826,7.9826,7.9826,7.9826,42400.0
2012-01-24 15:20:00,9.38,9.38,9.38,9.38,7600.0,7.9826,7.9826,7.9826,7.9826,7600.0
2012-01-24 15:25:00,9.38,9.38,9.38,9.38,17200.0,7.9826,7.9826,7.9826,7.9826,17200.0
2012-01-24 15:30:00,9.38,9.38,9.38,9.38,23200.0,7.9826,7.9826,7.9826,7.9826,23200.0
2012-01-24 15:35:00,9.38,9.38,9.38,9.38,60000.0,7.9826,7.9826,7.9826,7.9826,60000.0
2012-01-24 15:40:00,9.38,9.38,9.37,9.38,44800.0,7.9826,7.9826,7.974,7.9826,44800.0
2012-01-24 15:45:00,9.38,9.38,9.38,9.38,56400.0,7.9826,7.9826,7.9826,7.9826,56400.0
2012-01-24 15:50:00,9.38,9.39,9.38,9.38,75200.0,7.9826,7.9911,7.9826,7.9826,75200.0
2012-01-24 15:55:00,9.39,9.39,9.37,9.37,326400.0,7.9911,7.9911,7.974,7.974,326400.0
2012-01-25 09:30:00,9.32,9.36,9.3,9.3,68800.0,7.9315,7.9655,7.9145,7.9145,68800.0
2012-01-25 09:35:00,9.3,9.3,9.29,9.29,41200.0,7.9145,7.9145,7.906,7.906,41200.0
2012-01-25 09:40:00,9.3,9.3,9.29,9.3,8000.0,7.9145,7.9145,7.906,7.9145,8000.0
2012-01-25 09:45:00,9.31,9.33,9.31,9.33,36000.0,7.923,7.94,7.923,7.94,36000.0
2012-01-25 09:50:00,9.33,9.34,9.32,9.33,23200.0,7.94,7.9485,7.9315,7.94,23200.0
2012-01-25 09:55:00,9.33,9.33,9.32,9.32,24400.0,7.94,7.94,7.9315,7.9315,24400.0
2012-01-25 10:00:00,9.32,9.34,9.31,9.33,96000.0,7.9315,7.9485,7.923,7.94,96000.0
2012-01-25 10:05:00,9.33,9.35,9.32,9.35,57600.0,7.94,7.957,7.9315,7.957,57600.0
2012-01-25 10:10:00,9.35,9.35,9.33,9.33,40000.0,7.957,7.957,7.94,7.94,40000.0
2012-01-25 10:15:00,9.33,9.34,9.33,9.33,21600.0,7.94,7.9485,7.94,7.94,21600.0
2012-01-25 10:20:00,9.33,9.33,9.33,9.33,38000.0,7.94,7.94,7.94,7.94,38000.0
2012-01-25 10:25:00,9.33,9.33,9.32,9.33,31200.0,7.94,7.94,7.9315,7.94,31200.0
2012-01-25 10:30:00,9.33,9.33,9.33,9.33,14400.0,7.94,7.94,7.94,7.94,14400.0
2012-01-25 10:35:00,9.32,9.33,9.32,9.32,8000.0,7.9315,7.94,7.9315,7.9315,8000.0
2012-01-25 10:40:00,9.33,9.33,9.32,9.33,20000.0,7.94,7.94,7.9315,7.94,20000.0
2012-01-25 10:45:00,9.33,9.34,9.33,9.34,15200.0,7.94,7.9485,7.94,7.9485,15200.0
2012-01-25 10:50:00,9.34,9.34,9.32,9.33,29200.0,7.9485,7.9485,7.9315,7.94,29200.0
2012-01-25 10:55:00,9.33,9.34,9.33,9.33,69600.0,7.94,7.9485,7.94,7.94,69600.0
2012-01-25 11:00:00,9.34,9.34,9.33,9.33,11200.0,7.9485,7.9485,7.94,7.94,11200.0
2012-01-25 11:05:00,9.34,9.34,9.31,9.32,153600.0,7.9485,7.9485,7.923,7.9315,153600.0
2012-01-25 11:10:00,9.32,9.32,9.29,9.29,50800.0,7.9315,7.9315,7.906,7.906,50800.0
2012-01-25 11:15:00,9.29,9.3,9.29,9.3,42800.0,7.906,7.9145,7.906,7.9145,42800.0
2012-01-25 11:20:00,9.3,9.31,9.3,9.3,46000.0,7.9145,7.923,7.9145,7.9145,46000.0
2012-01-25 11:25:00,9.3,9.3,9.26,9.27,224000.0,7.9145,7.9145,7.8804,7.8889,224000.0
2012-01-25 11:30:00,9.27,9.28,9.27,9.27,70800.0,7.8889,7.8974,7.8889,7.8889,70800.0
2012-01-25 11:35:00,9.27,9.28,9.27,9.28,26800.0,7.8889,7.8974,7.8889,7.8974,26800.0
2012-01-25 11:40:00,9.28,9.3,9.28,9.3,30800.0,7.8974,7.9145,7.8974,7.9145,30800.0
2012-01-25 11:45:00,9.3,9.3,9.29,9.29,29600.0,7.9145,7.9145,7.906,7.906,29600.0
2012-01-25 11:50:00,9.29,9.3,9.29,9.3,18400.0,7.906,7.9145,7.906,7.9145,18400.0
2012-01-25 11:55:00,9.3,9.3,9.29,9.3,32800.0,7.9145,7.9145,7.906,7.9145,32800.0
2012-01-25 12:00:00,9.3,9.3,9.29,9.3,19600.0,7.9145,7.9145,7.906,7.9145,19600.0
2012-01-25 12:05:00,9.3,9.3,9.28,9.28,21200.0,7.9145,7.9145,7.8974,7.8974,21200.0
2012-01-25 12:10:00,9.28,9.3,9.28,9.3,14400.0,7.8974,7.9145,7.8974,7.9145,14400.0
2012-01-25 12:15:00,9.3,9.3,9.29,9.29,13600.0,7.9145,7.9145,7.906,7.906,13600.0
2012-01-25 12:20:00,9.3,9.31,9.3,9.31,38800.0,7.9145,7.923,7.9145,7.923,38800.0
2012-01-25 12:25:00,9.31,9.31,9.3,9.3,82800.0,7.923,7.923,7.9145,7.9145,82800.0
2012-01-25 12:30:00,9.3,9.31,9.29,9.31,46800.0,7.9145,7.923,7.906,7.923,46800.0
2012-01-25 12:35:00,9.31,9.32,9.31,9.31,855600.0,7.923,7.9315,7.923,7.923,855600.0
2012-01-25 12:40:00,9.31,9.31,9.28,9.29,56000.0,7.923,7.923,7.8974,7.906,56000.0
2012-01-25 12:45:00,9.29,9.31,9.28,9.3,69600.0,7.906,7.923,7.8974,7.9145,69600.0
2012-01-25 12:50:00,9.3,9.31,9.3,9.31,63600.0,7.9145,7.923,7.9145,7.923,63600.0
2012-01-25 12:55:00,9.31,9.32,9.3,9.32,67600.0,7.923,7.9315,7.9145,7.9315,67600.0
2012-01-25 13:00:00,9.32,9.34,9.32,9.33,72800.0,7.9315,7.9485,7.9315,7.94,72800.0
2012-01-25 13:05:00,9.33,9.34,9.32,9.33,95600.0,7.94,7.9485,7.9315,7.94,95600.0
2012-01-25 13:10:00,9.33,9.33,9.32,9.32,51200.0,7.94,7.94,7.9315,7.9315,51200.0
2012-01-25 13:15:00,9.33,9.34,9.32,9.32,90400.0,7.94,7.9485,7.9315,7.9315,90400.0
2012-01-25 13:20:00,9.33,9.33,9.32,9.33,102800.0,7.94,7.94,7.9315,7.94,102800.0
2012-01-25 13:25:00,9.32,9.33,9.32,9.33,114000.0,7.9315,7.94,7.9315,7.94,114000.0
2012-01-25 13:30:00,9.33,9.34,9.32,9.34,324000.0,7.94,7.9485,7.9315,7.9485,324000.0
2012-01-25 13:35:00,9.34,9.34,9.32,9.33,594800.0,7.9485,7.9485,7.9315,7.94,594800.0
2012-01-25 13:40:00,9.33,9.34,9.33,9.33,109600.0,7.94,7.9485,7.94,7.94,109600.0
2012-01-25 13:45:00,9.33,9.33,9.33,9.33,49600.0,7.94,7.94,7.94,7.94,49600.0
2012-01-25 13:50:00,9.33,9.34,9.33,9.34,43200.0,7.94,7.9485,7.94,7.9485,43200.0
2012-01-25 13:55:00,9.34,9.34,9.33,9.34,84000.0,7.9485,7.9485,7.94,7.9485,84000.0
2012-01-25 14:00:00,9.34,9.34,9.32,9.33,106400.0,7.9485,7.9485,7.9315,7.94,106400.0
2012-01-25 14:05:00,9.33,9.33,9.32,9.32,33600.0,7.94,7.94,7.9315,7.9315,33600.0
2012-01-25 14:10:00,9.32,9.34,9.32,9.33,47600.0,7.9315,7.9485,7.9315,7.94,47600.0
2012-01-25 14:15:00,9.33,9.34,9.33,9.33,91200.0,7.94,7.9485,7.94,7.94,91200.0
2012-01-25 14:20:00,9.33,9.33,9.32,9.33,49200.0,7.94,7.94,7.9315,7.94,49200.0
2012-01-25 14:25:00,9.34,9.34,9.33,9.33,31200.0,7.9485,7.9485,7.94,7.94,31200.0
2012-01-25 14:30:00,9.33,9.33,9.33,9.33,136800.0,7.94,7.94,7.94,7.94,136800.0
2012-01-25 14:35:00,9.33,9.33,9.33,9.33,50800.0,7.94,7.94,7.94,7.94,50800.0
2012-01-25 14:40:00,9.33,9.33,9.33,9.33,27200.0,7.94,7.94,7.94,7.94,27200.0
2012-01-25 14:45:00,9.33,9.34,9.32,9.33,62000.0,7.94,7.9485,7.9315,7.94,62000.0
2012-01-25 14:50:00,9.33,9.33,9.32,9.33,40000.0,7.94,7.94,7.9315,7.94,40000.0
2012-01-25 14:55:00,9.33,9.33,9.31,9.31,40800.0,7.94,7.94,7.923,7.923,40800.0
2012-01-25 15:00:00,9.31,9.32,9.31,9.31,57200.0,7.923,7.9315,7.923,7.923,57200.0
2012-01-25 15:05:00,9.31,9.32,9.31,9.32,34000.0,7.923,7.9315,7.923,7.9315,34000.0
2012-01-25 15:10:00,9.32,9.33,9.32,9.32,37600.0,7.9315,7.94,7.9315,7.9315,37600.0
2012-01-25 15:15:00,9.33,9.33,9.32,9.33,70400.0,7.94,7.94,7.9315,7.94,70400.0
2012-01-25 15:20:00,9.33,9.34,9.32,9.34,335600.0,7.94,7.9485,7.9315,7.9485,335600.0
2012-01-25 15:25:00,9.34,9.34,9.34,9.34,46000.0,7.9485,7.9485,7.9485,7.9485,46000.0
2012-01-25 15:30:00,9.34,9.35,9.34,9.35,91200.0,7.9485,7.957,7.9485,7.957,91200.0
2012-01-25 15:35:00,9.35,9.36,9.35,9.36,93200.0,7.957,7.9655,7.957,7.9655,93200.0
2012-01-25 15:40:00,9.36,9.37,9.36,9.37,512000.0,7.9655,7.974,7.9655,7.974,512000.0
2012-01-25 15:45:00,9.36,9.38,9.36,9.38,138800.0,7.9655,7.9826,7.9655,7.9826,138800.0
2012-01-25 15:50:00,9.38,9.38,9.38,9.38,152000.0,7.9826,7.9826,7.9826,7.9826,152000.0
2012-01-25 15:55:00,9.38,9.38,9.36,9.36,192400.0,7.9826,7.9826,7.9655,7.9655,192400.0
2012-01-26 09:30:00,9.4,9.44,9.38,9.4,50000.0,7.9996,8.0336,7.9826,7.9996,50000.0
2012-01-26 09:35:00,9.4,9.42,9.4,9.42,25200.0,7.9996,8.0166,7.9996,8.0166,25200.0
2012-01-26 09:40:00,9.41,9.43,9.41,9.42,44400.0,8.0081,8.0251,8.0081,8.0166,44400.0
2012-01-26 09:45:00,9.42,9.44,9.41,9.41,45600.0,8.0166,8.0336,8.0081,8.0081,45600.0
2012-01-26 09:50:00,9.41,9.42,9.4,9.42,90000.0,8.0081,8.0166,7.9996,8.0166,90000.0
2012-01-26 09:55:00,9.41,9.42,9.41,9.42,27200.0,8.0081,8.0166,8.0081,8.0166,27200.0
2012-01-26 10:00:00,9.42,9.42,9.4,9.41,49200.0,8.0166,8.0166,7.9996,8.0081,49200.0
2012-01-26 10:05:00,9.41,9.42,9.4,9.41,44400.0,8.0081,8.0166,7.9996,8.0081,44400.0
2012-01-26 10:10:00,9.4,9.42,9.4,9.41,42400.0,7.9996,8.0166,7.9996,8.0081,42400.0
2012-01-26 10:15:00,9.41,9.41,9.4,9.41,29200.0,8.0081,8.0081,7.9996,8.0081,29200.0
2012-01-26 10:20:00,9.41,9.42,9.39,9.39,41600.0,8.0081,8.0166,7.9911,7.9911,41600.0
2012-01-26 10:25:00,9.39,9.4,9.37,9.37,65200.0,7.9911,7.9996,7.974,7.974,65200.0
2012-01-26 10:30:00,9.37,9.37,9.36,9.36,25600.0,7.974,7.974,7.9655,7.9655,25600.0
2012-01-26 10:35:00,9.36,9.37,9.36,9.37,24800.0,7.9655,7.974,7.9655,7.974,24800.0
2012-01-26 10:40:00,9.37,9.38,9.37,9.38,29200.0,7.974,7.9826,7.974,7.9826,29200.0
2012-01-26 10:45:00,9.38,9.38,9.37,9.37,33600.0,7.9826,7.9826,7.974,7.974,33600.0
2012-01-26 10:50:00,9.37,9.38,9.37,9.38,32000.0,7.974,7.9826,7.974,7.9826,32000.0
2012-01-26 10:55:00,9.38,9.38,9.36,9.36,37600.0,7.9826,7.9826,7.9655,7.9655,37600.0
2012-01-26 11:00:00,9.36,9.38,9.36,9.38,22000.0,7.9655,7.9826,7.9655,7.9826,22000.0
2012-01-26 11:05:00,9.38,9.38,9.37,9.37,32400.0,7.9826,7.9826,7.974,7.974,32400.0
2012-01-26 11:10:00,9.37,9.38,9.37,9.38,30000.0,7.974,7.9826,7.974,7.9826,30000.0
2012-01-26 11:15:00,9.38,9.38,9.37,9.37,15200.0,7.9826,7.9826,7.974,7.974,15200.0
2012-01-26 11:20:00,9.37,9.37,9.37,9.37,22400.0,7.974,7.974,7.974,7.974,22400.0
2012-01-26 11:25:00,9.37,9.38,9.37,9.37,32800.0,7.974,7.9826,7.974,7.974,32800.0
2012-01-26 11:30:00,9.37,9.38,9.37,9.38,32400.0,7.974,7.9826,7.974,7.9826,32400.0
2012-01-26 11:35:00,9.37,9.38,9.37,9.37,13600.0,7.974,7.9826,7.974,7.974,13600.0
2012-01-26 11:40:00,9.37,9.38,9.37,9.37,40400.0,7.974,7.9826,7.974,7.974,40400.0
2012-01-26 11:45:00,9.37,9.38,9.37,9.38,35200.0,7.974,7.9826,7.974,7.9826,35200.0
2012-01-26 11:50:00,9.38,9.38,9.38,9.38,28000.0,7.9826,7.9826,7.9826,7.9826,28000.0
2012-01-26 11:55:00,9.38,9.38,9.37,9.37,16800.0,7.9826,7.9826,7.974,7.974,16800.0
2012-01-26 12:00:00,9.37,9.38,9.37,9.38,19200.0,7.974,7.9826,7.974,7.9826,19200.0
2012-01-26 12:05:00,9.38,9.38,9.37,9.38,28400.0,7.9826,7.9826,7.974,7.9826,28400.0
2012-01-26 12:10:00,9.38,9.38,9.37,9.38,23600.0,7.9826,7.9826,7.974,7.9826,23600.0
2012-01-26 12:15:00,9.37,9.38,9.37,9.38,79200.0,7.974,7.9826,7.974,7.9826,79200.0
2012-01-26 12:20:00,9.37,9.38,9.37,9.38,22000.0,7.974,7.9826,7.974,7.9826,22000.0
2012-01-26 12:25:00,9.38,9.38,9.37,9.38,21600.0,7.9826,7.9826,7.974,7.9826,21600.0
2012-01-26 12:30:00,9.37,9.38,9.37,9.38,11200.0,7.974,7.9826,7.974,7.9826,11200.0
2012-01-26 12:35:00,9.38,9.38,9.37,9.38,22000.0,7.9826,7.9826,7.974,7.9826,22000.0
2012-01-26 12:40:00,9.38,9.38,9.38,9.38,13200.0,7.9826,7.9826,7.9826,7.9826,13200.0
2012-01-26 12:45:00,9.38,9.38,9.38,9.38,14000.0,7.9826,7.9826,7.9826,7.9826,14000.0
2012-01-26 12:50:00,9.38,9.38,9.38,9.38,36800.0,7.9826,7.9826,7.9826,7.9826,36800.0
2012-01-26 12:55:00,9.38,9.38,9.37,9.38,18400.0,7.9826,7.9826,7.974,7.9826,18400.0
2012-01-26 13:00:00,9.38,9.38,9.37,9.38,27200.0,7.9826,7.9826,7.974,7.9826,27200.0
2012-01-26 13:05:00,9.38,9.38,9.37,9.37,20000.0,7.9826,7.9826,7.974,7.974,20000.0
2012-01-26 13:10:00,9.38,9.38,9.38,9.38,50800.0,7.9826,7.9826,7.9826,7.9826,50800.0
2012-01-26 13:15:00,9.38,9.38,9.37,9.38,14400.0,7.9826,7.9826,7.974,7.9826,14400.0
2012-01-26 13:20:00,9.38,9.38,9.37,9.38,11600.0,7.9826,7.9826,7.974,7.9826,11600.0
2012-01-26 13:25:00,9.38,9.38,9.37,9.37,15200.0,7.9826,7.9826,7.974,7.974,15200.0
2012-01-26 13:30:00,9.37,9.37,9.37,9.37,5200.0,7.974,7.974,7.974,7.974,5200.0
2012-01-26 13:35:00,9.37,9.37,9.36,9.36,58400.0,7.974,7.974,7.9655,7.9655,58400.0
2012-01-26 13:40:00,9.36,9.36,9.35,9.35,26800.0,7.9655,7.9655,7.957,7.957,26800.0
2012-01-26 13:45:00,9.36,9.36,9.35,9.36,16000.0,7.9655,7.9655,7.957,7.9655,16000.0
2012-01-26 13:50:00,9.36,9.37,9.36,9.37,39600.0,7.9655,7.974,7.9655,7.974,39600.0
2012-01-26 13:55:00,9.37,9.38,9.37,9.38,69600.0,7.974,7.9826,7.974,7.9826,69600.0
2012-01-26 14:00:00,9.37,9.38,9.37,9.38,19200.0,7.974,7.9826,7.974,7.9826,19200.0
2012-01-26 14:05:00,9.38,9.38,9.37,9.38,69200.0,7.9826,7.9826,7.974,7.9826,69200.0
2012-01-26 14:10:00,9.38,9.39,9.38,9.38,24000.0,7.9826,7.9911,7.9826,7.9826,24000.0
2012-01-26 14:15:00,9.38,9.39,9.38,9.38,25200.0,7.9826,7.9911,7.9826,7.9826,25200.0
2012-01-26 14:20:00,9.38,9.38,9.38,9.38,49600.0,7.9826,7.9826,7.9826,7.9826,49600.0
2012-01-26 14:25:00,9.38,9.39,9.38,9.38,28400.0,7.9826,7.9911,7.9826,7.9826,28400.0
2012-01-26 14:30:00,9.39,9.39,9.39,9.39,23600.0,7.9911,7.9911,7.9911,7.9911,23600.0
2012-01-26 14:35:00,9.39,9.39,9.38,9.38,47200.0,7.9911,7.9911,7.9826,7.9826,47200.0
2012-01-26 14:40:00,9.39,9.39,9.37,9.37,48400.0,7.9911,7.9911,7.974,7.974,48400.0
2012-01-26 14:45:00,9.37,9.38,9.37,9.37,55200.0,7.974,7.9826,7.974,7.974,55200.0
2012-01-26 14:50:00,9.38,9.38,9.37,9.37,22000.0,7.9826,7.9826,7.974,7.974,22000.0
2012-01-26 14:55:00,9.37,9.38,9.37,9.37,35600.0,7.974,7.9826,7.974,7.974,35600.0
2012-01-26 15:00:00,9.37,9.38,9.37,9.38,76800.0,7.974,7.9826,7.974,7.9826,76800.0
2012-01-26 15:05:00,9.38,9.38,9.37,9.37,63600.0,7.9826,7.9826,7.974,7.974,63600.0
2012-01-26 15:10:00,9.37,9.38,9.37,9.37,68000.0,7.974,7.9826,7.974,7.974,68000.0
2012-01-26 15:15:00,9.37,9.38,9.37,9.37,20800.0,7.974,7.9826,7.974,7.974,20800.0
2012-01-26 15:20:00,9.37,9.38,9.37,9.38,51200.0,7.974,7.9826,7.974,7.9826,51200.0
2012-01-26 15:25:00,9.38,9.38,9.36,9.37,51600.0,7.9826,7.9826,7.9655,7.974,51600.0
2012-01-26 15:30:00,9.37,9.38,9.37,9.38,37600.0,7.974,7.9826,7.974,7.9826,37600.0
2012-01-26 15:35:00,9.38,9.38,9.37,9.38,75600.0,7.9826,7.9826,7.974,7.9826,75600.0
2012-01-26 15:40:00,9.38,9.38,9.38,9.38,75200.0,7.9826,7.9826,7.9826,7.9826,75200.0
2012-01-26 15:45:00,9.39,9.4,9.39,9.4,67600.0,7.9911,7.9996,7.9911,7.9996,67600.0
2012-01-26 15:50:00,9.4,9.4,9.38,9.39,127200.0,7.9996,7.9996,7.9826,7.9911,127200.0
2012-01-26 15:55:00,9.39,9.4,9.39,9.4,150800.0,7.9911,7.9996,7.9911,7.9996,150800.0
2012-01-27 09:30:00,9.35,9.35,9.27,9.31,28800.0,7.957,7.957,7.8889,7.923,28800.0
2012-01-27 09:35:00,9.31,9.33,9.31,9.33,10800.0,7.923,7.94,7.923,7.94,10800.0
2012-01-27 09:40:00,9.33,9.33,9.31,9.32,6000.0,7.94,7.94,7.923,7.9315,6000.0
2012-01-27 09:45:00,9.35,9.36,9.34,9.36,19200.0,7.957,7.9655,7.9485,7.9655,19200.0
2012-01-27 09:50:00,9.36,9.36,9.35,9.36,14000.0,7.9655,7.9655,7.957,7.9655,14000.0
2012-01-27 09:55:00,9.36,9.38,9.36,9.36,14800.0,7.9655,7.9826,7.9655,7.9655,14800.0
2012-01-27 10:00:00,9.37,9.37,9.34,9.35,36800.0,7.974,7.974,7.9485,7.957,36800.0
2012-01-27 10:05:00,9.35,9.35,9.33,9.33,31200.0,7.957,7.957,7.94,7.94,31200.0
2012-01-27 10:10:00,9.33,9.33,9.31,9.32,29600.0,7.94,7.94,7.923,7.9315,29600.0
2012-01-27 10:15:00,9.33,9.34,9.33,9.33,20800.0,7.94,7.9485,7.94,7.94,20800.0
2012-01-27 10:20:00,9.33,9.34,9.33,9.34,34800.0,7.94,7.9485,7.94,7.9485,34800.0
2012-01-27 10:25:00,9.34,9.35,9.34,9.35,18800.0,7.9485,7.957,7.9485,7.957,18800.0
2012-01-27 10:30:00,9.35,9.36,9.35,9.35,13600.0,7.957,7.9655,7.957,7.957,13600.0
2012-01-27 10:35:00,9.34,9.35,9.34,9.34,12800.0,7.9485,7.957,7.9485,7.9485,12800.0
2012-01-27 10:40:00,9.34,9.34,9.33,9.34,18000.0,7.9485,7.9485,7.94,7.9485,18000.0
2012-01-27 10:45:00,9.34,9.34,9.33,9.34,15200.0,7.9485,7.9485,7.94,7.9485,15200.0
2012-01-27 10:50:00,9.34,9.34,9.33,9.34,14400.0,7.9485,7.9485,7.94,7.9485,14400.0
2012-01-27 10:55:00,9.34,9.34,9.31,9.32,50000.0,7.9485,7.9485,7.923,7.9315,50000.0
2012-01-27 11:00:00,9.32,9.34,9.32,9.33,25200.0,7.9315,7.9485,7.9315,7.94,25200.0
2012-01-27 11:05:00,9.33,9.33,9.33,9.33,14800.0,7.94,7.94,7.94,7.94,14800.0
2012-01-27 11:10:00,9.33,9.34,9.33,9.33,21200.0,7.94,7.9485,7.94,7.94,21200.0
2012-01-27 11:15:00,9.33,9.35,9.33,9.34,26400.0,7.94,7.957,7.94,7.9485,26400.0
2012-01-27 11:20:00,9.34,9.34,9.34,9.34,12800.0,7.9485,7.9485,7.9485,7.9485,12800.0
2012-01-27 11:25:00,9.34,9.35,9.34,9.34,28000.0,7.9485,7.957,7.9485,7.9485,28000.0
2012-01-27 11:30:00,9.34,9.35,9.34,9.34,31200.0,7.9485,7.957,7.9485,7.9485,31200.0
2012-01-27 11:35:00,9.34,9.34,9.33,9.33,14000.0,7.9485,7.9485,7.94,7.94,14000.0
2012-01-27 11:40:00,9.33,9.33,9.31,9.31,26400.0,7.94,7.94,7.923,7.923,26400.0
2012-01-27 11:45:00,9.31,9.32,9.31,9.32,12800.0,7.923,7.9315,7.923,7.9315,12800.0
2012-01-27 11:50:00,9.32,9.32,9.31,9.32,12800.0,7.9315,7.9315,7.923,7.9315,12800.0
2012-01-27 11:55:00,9.32,9.33,9.32,9.33,14000.0,7.9315,7.94,7.9315,7.94,14000.0
2012-01-27 12:00:00,9.33,9.34,9.33,9.33,14400.0,7.94,7.9485,7.94,7.94,14400.0
2012-01-27 12:05:00,9.33,9.34,9.31,9.31,31200.0,7.94,7.9485,7.923,7.923,31200.0
2012-01-27 12:10:00,9.31,9.32,9.31,9.32,11200.0,7.923,7.9315,7.923,7.9315,11200.0
2012-01-27 12:15:00,9.32,9.32,9.31,9.32,18000.0,7.9315,7.9315,7.923,7.9315,18000.0
2012-01-27 12:20:00,9.32,9.33,9.32,9.33,20400.0,7.9315,7.94,7.9315,7.94,20400.0
2012-01-27 12:25:00,9.33,9.33,9.33,9.33,10000.0,7.94,7.94,7.94,7.94,10000.0
2012-01-27 12:30:00,9.33,9.33,9.31,9.32,39600.0,7.94,7.94,7.923,7.9315,39600.0
2012-01-27 12:35:00,9.31,9.32,9.3,9.3,8400.0,7.923,7.9315,7.9145,7.9145,8400.0
2012-01-27 12:40:00,9.3,9.3,9.3,9.3,14800.0,7.9145,7.9145,7.9145,7.9145,14800.0
2012-01-27 12:45:00,9.31,9.31,9.3,9.3,18400.0,7.923,7.923,7.9145,7.9145,18400.0
2012-01-27 12:50:00,9.3,9.3,9.3,9.3,28400.0,7.9145,7.9145,7.9145,7.9145,28400.0
2012-01-27 12:55:00,9.3,9.31,9.29,9.29,32800.0,7.9145,7.923,7.906,7.906,32800.0
2012-01-27 13:00:00,9.29,9.31,9.29,9.31,18400.0,7.906,7.923,7.906,7.923,18400.0
2012-01-27 13:05:00,9.31,9.32,9.31,9.32,43200.0,7.923,7.9315,7.923,7.9315,43200.0
2012-01-27 13:10:00,9.32,9.33,9.32,9.32,16000.0,7.9315,7.94,7.9315,7.9315,16000.0
2012-01-27 13:15:00,9.32,9.34,9.32,9.34,46400.0,7.9315,7.9485,7.9315,7.9485,46400.0
2012-01-27 13:20:00,9.34,9.34,9.33,9.33,20800.0,7.9485,7.9485,7.94,7.94,20800.0
2012-01-27 13:25:00,9.34,9.34,9.33,9.33,16400.0,7.9485,7.9485,7.94,7.94,16400.0
2012-01-27 13:30:00,9.33,9.33,9.33,9.33,9200.0,7.94,7.94,7.94,7.94,9200.0
2012-01-27 13:35:00,9.33,9.35,9.33,9.35,13600.0,7.94,7.957,7.94,7.957,13600.0
2012-01-27 13:40:00,9.35,9.36,9.35,9.36,29200.0,7.957,7.9655,7.957,7.9655,29200.0
2012-01-27 13:45:00,9.36,9.36,9.35,9.35,13200.0,7.9655,7.9655,7.957,7.957,13200.0
2012-01-27 13:50:00,9.35,9.35,9.35,9.35,8000.0,7.957,7.957,7.957,7.957,8000.0
2012-01-27 13:55:00,9.35,9.36,9.35,9.36,17200.0,7.957,7.9655,7.957,7.9655,17200.0
2012-01-27 14:00:00,9.36,9.36,9.36,9.36,18800.0,7.9655,7.9655,7.9655,7.9655,18800.0
2012-01-27 14:05:00,9.36,9.36,9.36,9.36,20400.0,7.9655,7.9655,7.9655,7.9655,20400.0
2012-01-27 14:10:00,9.36,9.38,9.36,9.37,84400.0,7.9655,7.9826,7.9655,7.974,84400.0
2012-01-27 14:15:00,9.37,9.37,9.37,9.37,8400.0,7.974,7.974,7.974,7.974,8400.0
2012-01-27 14:20:00,9.37,9.37,9.37,9.37,17600.0,7.974,7.974,7.974,7.974,17600.0
2012-01-27 14:25:00,9.37,9.37,9.35,9.36,129200.0,7.974,7.974,7.957,7.9655,129200.0
2012-01-27 14:30:00,9.36,9.36,9.36,9.36,22400.0,7.9655,7.9655,7.9655,7.9655,22400.0
2012-01-27 14:35:00,9.36,9.36,9.36,9.36,11600.0,7.9655,7.9655,7.9655,7.9655,11600.0
2012-01-27 14:40:00,9.36,9.36,9.36,9.36,19600.0,7.9655,7.9655,7.9655,7.9655,19600.0
2012-01-27 14:45:00,9.37,9.37,9.36,9.36,10800.0,7.974,7.974,7.9655,7.9655,10800.0
2012-01-27 14:50:00,9.36,9.36,9.35,9.36,22800.0,7.9655,7.9655,7.957,7.9655,22800.0
2012-01-27 14:55:00,9.36,9.37,9.36,9.37,26400.0,7.9655,7.974,7.9655,7.974,26400.0
2012-01-27 15:00:00,9.37,9.37,9.37,9.37,11600.0,7.974,7.974,7.974,7.974,11600.0
2012-01-27 15:05:00,9.37,9.37,9.37,9.37,22400.0,7.974,7.974,7.974,7.974,22400.0
2012-01-27 15:10:00,9.37,9.38,9.37,9.38,24400.0,7.974,7.9826,7.974,7.9826,24400.0
2012-01-27 15:15:00,9.37,9.4,9.37,9.4,56400.0,7.974,7.9996,7.974,7.9996,56400.0
2012-01-27 15:20:00,9.4,9.4,9.38,9.38,60400.0,7.9996,7.9996,7.9826,7.9826,60400.0
2012-01-27 15:25:00,9.38,9.4,9.38,9.38,44400.0,7.9826,7.9996,7.9826,7.9826,44400.0
2012-01-27 15:30:00,9.38,9.39,9.38,9.38,32000.0,7.9826,7.9911,7.9826,7.9826,32000.0
2012-01-27 15:35:00,9.39,9.4,9.39,9.4,42800.0,7.9911,7.9996,7.9911,7.9996,42800.0
2012-01-27 15:40:00,9.4,9.4,9.38,9.38,36800.0,7.9996,7.9996,7.9826,7.9826,36800.0
2012-01-27 15:45:00,9.38,9.38,9.37,9.37,72000.0,7.9826,7.9826,7.974,7.974,72000.0
2012-01-27 15:50:00,9.37,9.38,9.37,9.38,83200.0,7.974,7.9826,7.974,7.9826,83200.0
2012-01-27 15:55:00,9.38,9.38,9.37,9.37,142000.0,7.9826,7.9826,7.974,7.974,142000.0
2012-01-30 09:30:00,9.26,9.26,9.21,9.25,130000.0,7.8804,7.8804,7.8379,7.8719,130000.0
2012-01-30 09:35:00,9.24,9.25,9.24,9.24,28800.0,7.8634,7.8719,7.8634,7.8634,28800.0
2012-01-30 09:40:00,9.24,9.24,9.24,9.24,18000.0,7.8634,7.8634,7.8634,7.8634,18000.0
2012-01-30 09:45:00,9.24,9.24,9.22,9.22,38400.0,7.8634,7.8634,7.8464,7.8464,38400.0
2012-01-30 09:50:00,9.22,9.24,9.21,9.24,30400.0,7.8464,7.8634,7.8379,7.8634,30400.0
2012-01-30 09:55:00,9.24,9.24,9.24,9.24,29600.0,7.8634,7.8634,7.8634,7.8634,29600.0
2012-01-30 10:00:00,9.24,9.24,9.24,9.24,41600.0,7.8634,7.8634,7.8634,7.8634,41600.0
2012-01-30 10:05:00,9.24,9.24,9.2,9.21,96000.0,7.8634,7.8634,7.8294,7.8379,96000.0
2012-01-30 10:10:00,9.21,9.22,9.2,9.22,33600.0,7.8379,7.8464,7.8294,7.8464,33600.0
2012-01-30 10:15:00,9.22,9.25,9.22,9.25,36800.0,7.8464,7.8719,7.8464,7.8719,36800.0
2012-01-30 10:20:00,9.25,9.25,9.24,9.24,32000.0,7.8719,7.8719,7.8634,7.8634,32000.0
2012-01-30 10:25:00,9.24,9.24,9.24,9.24,41600.0,7.8634,7.8634,7.8634,7.8634,41600.0
2012-01-30 10:30:00,9.23,9.24,9.22,9.24,60800.0,7.8549,7.8634,7.8464,7.8634,60800.0
2012-01-30 10:35:00,9.24,9.25,9.24,9.24,79600.0,7.8634,7.8719,7.8634,7.8634,79600.0
2012-01-30 10:40:00,9.24,9.25,9.24,9.25,46800.0,7.8634,7.8719,7.8634,7.8719,46800.0
2012-01-30 10:45:00,9.25,9.25,9.24,9.25,143600.0,7.8719,7.8719,7.8634,7.8719,143600.0
2012-01-30 10:50:00,9.25,9.25,9.24,9.25,95200.0,7.8719,7.8719,7.8634,7.8719,95200.0
2012-01-30 10:55:00,9.25,9.25,9.24,9.25,98000.0,7.8719,7.8719,7.8634,7.8719,98000.0
2012-01-30 11:00:00,9.25,9.26,9.25,9.26,128400.0,7.8719,7.8804,7.8719,7.8804,128400.0
2012-01-30 11:05:00,9.25,9.26,9.25,9.26,34400.0,7.8719,7.8804,7.8719,7.8804,34400.0
2012-01-30 11:10:00,9.26,9.26,9.25,9.26,34400.0,7.8804,7.8804,7.8719,7.8804,34400.0
2012-01-30 11:15:00,9.26,9.26,9.25,9.26,42000.0,7.8804,7.8804,7.8719,7.8804,42000.0
2012-01-30 11:20:00,9.26,9.26,9.25,9.25,44800.0,7.8804,7.8804,7.8719,7.8719,44800.0
2012-01-30 11:25:00,9.26,9.26,9.26,9.26,54000.0,7.8804,7.8804,7.8804,7.8804,54000.0
2012-01-30 11:30:00,9.26,9.26,9.24,9.25,176800.0,7.8804,7.8804,7.8634,7.8719,176800.0
2012-01-30 11:35:00,9.25,9.26,9.25,9.25,47200.0,7.8719,7.8804,7.8719,7.8719,47200.0
2012-01-30 11:40:00,9.25,9.25,9.25,9.25,23200.0,7.8719,7.8719,7.8719,7.8719,23200.0
2012-01-30 11:45:00,9.25,9.26,9.25,9.26,53200.0,7.8719,7.8804,7.8719,7.8804,53200.0
2012-01-30 11:50:00,9.26,9.26,9.25,9.25,39600.0,7.8804,7.8804,7.8719,7.8719,39600.0
2012-01-30 11:55:00,9.26,9.26,9.24,9.24,42800.0,7.8804,7.8804,7.8634,7.8634,42800.0
2012-01-30 12:00:00,9.24,9.25,9.24,9.25,22400.0,7.8634,7.8719,7.8634,7.8719,22400.0
2012-01-30 12:05:00,9.25,9.25,9.25,9.25,51600.0,7.8719,7.8719,7.8719,7.8719,51600.0
2012-01-30 12:10:00,9.25,9.25,9.25,9.25,10800.0,7.8719,7.8719,7.8719,7.8719,10800.0
2012-01-30 12:15:00,9.25,9.26,9.25,9.26,74400.0,7.8719,7.8804,7.8719,7.8804,74400.0
2012-01-30 12:20:00,9.26,9.26,9.25,9.26,80400.0,7.8804,7.8804,7.8719,7.8804,80400.0
2012-01-30 12:25:00,9.26,9.26,9.26,9.26,37600.0,7.8804,7.8804,7.8804,7.8804,37600.0
2012-01-30 12:30:00,9.25,9.25,9.24,9.24,32000.0,7.8719,7.8719,7.8634,7.8634,32000.0
2012-01-30 12:35:00,9.24,9.25,9.24,9.24,67600.0,7.8634,7.8719,7.8634,7.8634,67600.0
2012-01-30 12:40:00,9.25,9.25,9.25,9.25,32400.0,7.8719,7.8719,7.8719,7.8719,32400.0
2012-01-30 12:45:00,9.25,9.25,9.25,9.25,38800.0,7.8719,7.8719,7.8719,7.8719,38800.0
2012-01-30 12:50:00,9.25,9.25,9.25,9.25,50000.0,7.8719,7.8719,7.8719,7.8719,50000.0
2012-01-30 12:55:00,9.25,9.25,9.25,9.25,38400.0,7.8719,7.8719,7.8719,7.8719,38400.0
2012-01-30 13:00:00,9.25,9.26,9.25,9.25,44400.0,7.8719,7.8804,7.8719,7.8719,44400.0
2012-01-30 13:05:00,9.25,9.26,9.25,9.25,38000.0,7.8719,7.8804,7.8719,7.8719,38000.0
2012-01-30 13:10:00,9.25,9.26,9.25,9.26,50400.0,7.8719,7.8804,7.8719,7.8804,50400.0
2012-01-30 13:15:00,9.26,9.26,9.25,9.26,22800.0,7.8804,7.8804,7.8719,7.8804,22800.0
2012-01-30 13:20:00,9.26,9.26,9.25,9.26,94800.0,7.8804,7.8804,7.8719,7.8804,94800.0
2012-01-30 13:25:00,9.25,9.25,9.25,9.25,44000.0,7.8719,7.8719,7.8719,7.8719,44000.0
2012-01-30 13:30:00,9.25,9.26,9.25,9.26,18000.0,7.8719,7.8804,7.8719,7.8804,18000.0
2012-01-30 13:35:00,9.26,9.26,9.25,9.25,63200.0,7.8804,7.8804,7.8719,7.8719,63200.0
2012-01-30 13:40:00,9.26,9.26,9.25,9.26,43600.0,7.8804,7.8804,7.8719,7.8804,43600.0
2012-01-30 13:45:00,9.26,9.26,9.26,9.26,57200.0,7.8804,7.8804,7.8804,7.8804,57200.0
2012-01-30 13:50:00,9.26,9.26,9.26,9.26,24800.0,7.8804,7.8804,7.8804,7.8804,24800.0
2012-01-30 13:55:00,9.26,9.26,9.25,9.26,57200.0,7.8804,7.8804,7.8719,7.8804,57200.0
2012-01-30 14:00:00,9.26,9.26,9.25,9.25,28800.0,7.8804,7.8804,7.8719,7.8719,28800.0
2012-01-30 14:05:00,9.25,9.26,9.24,9.25,90000.0,7.8719,7.8804,7.8634,7.8719,90000.0
2012-01-30 14:10:00,9.25,9.26,9.25,9.26,28800.0,7.8719,7.8804,7.8719,7.8804,28800.0
2012-01-30 14:15:00,9.26,9.26,9.26,9.26,25200.0,7.8804,7.8804,7.8804,7.8804,25200.0
2012-01-30 14:20:00,9.26,9.26,9.26,9.26,26400.0,7.8804,7.8804,7.8804,7.8804,26400.0
2012-01-30 14:25:00,9.26,9.26,9.26,9.26,33200.0,7.8804,7.8804,7.8804,7.8804,33200.0
2012-01-30 14:30:00,9.26,9.26,9.26,9.26,43200.0,7.8804,7.8804,7.8804,7.8804,43200.0
2012-01-30 14:35:00,9.26,9.26,9.26,9.26,12800.0,7.8804,7.8804,7.8804,7.8804,12800.0
2012-01-30 14:40:00,9.26,9.26,9.26,9.26,20800.0,7.8804,7.8804,7.8804,7.8804,20800.0
2012-01-30 14:45:00,9.26,9.26,9.26,9.26,36000.0,7.8804,7.8804,7.8804,7.8804,36000.0
2012-01-30 14:50:00,9.26,9.26,9.26,9.26,31600.0,7.8804,7.8804,7.8804,7.8804,31600.0
2012-01-30 14:55:00,9.26,9.26,9.25,9.25,76400.0,7.8804,7.8804,7.8719,7.8719,76400.0
2012-01-30 15:00:00,9.25,9.25,9.23,9.24,118000.0,7.8719,7.8719,7.8549,7.8634,118000.0
2012-01-30 15:05:00,9.24,9.24,9.24,9.24,86000.0,7.8634,7.8634,7.8634,7.8634,86000.0
2012-01-30 15:10:00,9.24,9.26,9.24,9.26,48000.0,7.8634,7.8804,7.8634,7.8804,48000.0
2012-01-30 15:15:00,9.26,9.26,9.26,9.26,55200.0,7.8804,7.8804,7.8804,7.8804,55200.0
2012-01-30 15:20:00,9.26,9.27,9.26,9.27,100000.0,7.8804,7.8889,7.8804,7.8889,100000.0
2012-01-30 15:25:00,9.27,9.27,9.27,9.27,64400.0,7.8889,7.8889,7.8889,7.8889,64400.0
2012-01-30 15:30:00,9.27,9.27,9.26,9.26,86800.0,7.8889,7.8889,7.8804,7.8804,86800.0
2012-01-30 15:35:00,9.26,9.26,9.25,9.26,138400.0,7.8804,7.8804,7.8719,7.8804,138400.0
2012-01-30 15:40:00,9.26,9.26,9.26,9.26,100000.0,7.8804,7.8804,7.8804,7.8804,100000.0
2012-01-30 15:45:00,9.26,9.26,9.25,9.26,137600.0,7.8804,7.8804,7.8719,7.8804,137600.0
2012-01-30 15:50:00,9.26,9.26,9.25,9.25,169600.0,7.8804,7.8804,7.8719,7.8719,169600.0
2012-01-30 15:55:00,9.25,9.26,9.24,9.25,506000.0,7.8719,7.8804,7.8634,7.8719,506000.0
2012-01-31 09:30:00,9.32,9.34,9.27,9.33,94000.0,7.9315,7.9485,7.8889,7.94,94000.0
2012-01-31 09:35:00,9.33,9.34,9.31,9.33,87200.0,7.94,7.9485,7.923,7.94,87200.0
2012-01-31 09:40:00,9.33,9.33,9.3,9.31,87600.0,7.94,7.94,7.9145,7.923,87600.0
2012-01-31 09:45:00,9.31,9.31,9.28,9.31,103200.0,7.923,7.923,7.8974,7.923,103200.0
2012-01-31 09:50:00,9.31,9.32,9.29,9.31,139200.0,7.923,7.9315,7.906,7.923,139200.0
2012-01-31 09:55:00,9.31,9.33,9.3,9.31,66400.0,7.923,7.94,7.9145,7.923,66400.0
2012-01-31 10:00:00,9.31,9.31,9.28,9.28,55200.0,7.923,7.923,7.8974,7.8974,55200.0
2012-01-31 10:05:00,9.28,9.29,9.27,9.28,44800.0,7.8974,7.906,7.8889,7.8974,44800.0
2012-01-31 10:10:00,9.28,9.3,9.28,9.3,80000.0,7.8974,7.9145,7.8974,7.9145,80000.0
2012-01-31 10:15:00,9.3,9.32,9.3,9.31,66800.0,7.9145,7.9315,7.9145,7.923,66800.0
2012-01-31 10:20:00,9.31,9.31,9.3,9.3,20400.0,7.923,7.923,7.9145,7.9145,20400.0
2012-01-31 10:25:00,9.3,9.32,9.29,9.3,43600.0,7.9145,7.9315,7.906,7.9145,43600.0
2012-01-31 10:30:00,9.29,9.31,9.29,9.31,60000.0,7.906,7.923,7.906,7.923,60000.0
2012-01-31 10:35:00,9.31,9.31,9.28,9.29,45600.0,7.923,7.923,7.8974,7.906,45600.0
2012-01-31 10:40:00,9.29,9.31,9.29,9.31,42400.0,7.906,7.923,7.906,7.923,42400.0
2012-01-31 10:45:00,9.31,9.31,9.29,9.3,118800.0,7.923,7.923,7.906,7.9145,118800.0
2012-01-31 10:50:00,9.3,9.3,9.28,9.29,30000.0,7.9145,7.9145,7.8974,7.906,30000.0
2012-01-31 10:55:00,9.29,9.31,9.29,9.29,136800.0,7.906,7.923,7.906,7.906,136800.0
2012-01-31 11:00:00,9.29,9.29,9.29,9.29,10000.0,7.906,7.906,7.906,7.906,10000.0
2012-01-31 11:05:00,9.29,9.3,9.29,9.3,42400.0,7.906,7.9145,7.906,7.9145,42400.0
2012-01-31 11:10:00,9.3,9.3,9.28,9.28,33600.0,7.9145,7.9145,7.8974,7.8974,33600.0
2012-01-31 11:15:00,9.28,9.29,9.28,9.28,27200.0,7.8974,7.906,7.8974,7.8974,27200.0
2012-01-31 11:20:00,9.28,9.29,9.28,9.28,47600.0,7.8974,7.906,7.8974,7.8974,47600.0
2012-01-31 11:25:00,9.28,9.28,9.27,9.28,27200.0,7.8974,7.8974,7.8889,7.8974,27200.0
2012-01-31 11:30:00,9.28,9.28,9.27,9.28,17600.0,7.8974,7.8974,7.8889,7.8974,17600.0
2012-01-31 11:35:00,9.28,9.29,9.28,9.29,24800.0,7.8974,7.906,7.8974,7.906,24800.0
2012-01-31 11:40:00,9.29,9.3,9.29,9.3,23200.0,7.906,7.9145,7.906,7.9145,23200.0
2012-01-31 11:45:00,9.3,9.31,9.29,9.29,40000.0,7.9145,7.923,7.906,7.906,40000.0
2012-01-31 11:50:00,9.29,9.29,9.27,9.27,30800.0,7.906,7.906,7.8889,7.8889,30800.0
2012-01-31 11:55:00,9.28,9.29,9.28,9.29,104800.0,7.8974,7.906,7.8974,7.906,104800.0
2012-01-31 12:00:00,9.29,9.29,9.28,9.29,120000.0,7.906,7.906,7.8974,7.906,120000.0
2012-01-31 12:05:00,9.29,9.29,9.29,9.29,34400.0,7.906,7.906,7.906,7.906,34400.0
2012-01-31 12:10:00,9.29,9.3,9.29,9.29,173600.0,7.906,7.9145,7.906,7.906,173600.0
2012-01-31 12:15:00,9.29,9.29,9.28,9.28,29600.0,7.906,7.906,7.8974,7.8974,29600.0
2012-01-31 12:20:00,9.28,9.28,9.28,9.28,11200.0,7.8974,7.8974,7.8974,7.8974,11200.0
2012-01-31 12:25:00,9.28,9.29,9.28,9.29,24000.0,7.8974,7.906,7.8974,7.906,24000.0
2012-01-31 12:30:00,9.29,9.3,9.29,9.29,42400.0,7.906,7.9145,7.906,7.906,42400.0
2012-01-31 12:35:00,9.29,9.3,9.29,9.29,39200.0,7.906,7.9145,7.906,7.906,39200.0
2012-01-31 12:40:00,9.29,9.29,9.28,9.28,44400.0,7.906,7.906,7.8974,7.8974,44400.0
2012-01-31 12:45:00,9.28,9.31,9.28,9.3,58800.0,7.8974,7.923,7.8974,7.9145,58800.0
2012-01-31 12:50:00,9.3,9.3,9.3,9.3,24400.0,7.9145,7.9145,7.9145,7.9145,24400.0
2012-01-31 12:55:00,9.3,9.31,9.3,9.3,133600.0,7.9145,7.923,7.9145,7.9145,133600.0
2012-01-31 13:00:00,9.3,9.31,9.3,9.31,67200.0,7.9145,7.923,7.9145,7.923,67200.0
2012-01-31 13:05:00,9.31,9.31,9.31,9.31,46400.0,7.923,7.923,7.923,7.923,46400.0
2012-01-31 13:10:00,9.31,9.31,9.31,9.31,98000.0,7.923,7.923,7.923,7.923,98000.0
2012-01-31 13:15:00,9.31,9.31,9.31,9.31,106400.0,7.923,7.923,7.923,7.923,106400.0
2012-01-31 13:20:00,9.31,9.31,9.31,9.31,47200.0,7.923,7.923,7.923,7.923,47200.0
2012-01-31 13:25:00,9.31,9.31,9.31,9.31,24400.0,7.923,7.923,7.923,7.923,24400.0
2012-01-31 13:30:00,9.31,9.31,9.31,9.31,46800.0,7.923,7.923,7.923,7.923,46800.0
2012-01-31 13:35:00,9.31,9.32,9.31,9.31,90800.0,7.923,7.9315,7.923,7.923,90800.0
2012-01-31 13:40:00,9.31,9.31,9.31,9.31,59600.0,7.923,7.923,7.923,7.923,59600.0
2012-01-31 13:45:00,9.31,9.32,9.31,9.31,58400.0,7.923,7.9315,7.923,7.923,58400.0
2012-01-31 13:50:00,9.31,9.31,9.31,9.31,30800.0,7.923,7.923,7.923,7.923,30800.0
2012-01-31 13:55:00,9.31,9.32,9.31,9.31,48000.0,7.923,7.9315,7.923,7.923,48000.0
2012-01-31 14:00:00,9.32,9.32,9.31,9.32,43200.0,7.9315,7.9315,7.923,7.9315,43200.0
2012-01-31 14:05:00,9.32,9.32,9.31,9.32,43200.0,7.9315,7.9315,7.923,7.9315,43200.0
2012-01-31 14:10:00,9.31,9.33,9.31,9.33,132800.0,7.923,7.94,7.923,7.94,132800.0
2012-01-31 14:15:00,9.33,9.33,9.32,9.33,27200.0,7.94,7.94,7.9315,7.94,27200.0
2012-01-31 14:20:00,9.33,9.34,9.33,9.34,79200.0,7.94,7.9485,7.94,7.9485,79200.0
2012-01-31 14:25:00,9.34,9.34,9.34,9.34,13600.0,7.9485,7.9485,7.9485,7.9485,13600.0
2012-01-31 14:30:00,9.34,9.34,9.34,9.34,32400.0,7.9485,7.9485,7.9485,7.9485,32400.0
2012-01-31 14:35:00,9.34,9.34,9.34,9.34,39600.0,7.9485,7.9485,7.9485,7.9485,39600.0
2012-01-31 14:40:00,9.34,9.35,9.33,9.33,72800.0,7.9485,7.957,7.94,7.94,72800.0
2012-01-31 14:45:00,9.32,9.33,9.32,9.33,39600.0,7.9315,7.94,7.9315,7.94,39600.0
2012-01-31 14:50:00,9.33,9.33,9.32,9.33,24800.0,7.94,7.94,7.9315,7.94,24800.0
2012-01-31 14:55:00,9.32,9.33,9.32,9.33,63200.0,7.9315,7.94,7.9315,7.94,63200.0
2012-01-31 15:00:00,9.33,9.33,9.3,9.3,78400.0,7.94,7.94,7.9145,7.9145,78400.0
2012-01-31 15:05:00,9.3,9.33,9.3,9.33,75600.0,7.9145,7.94,7.9145,7.94,75600.0
2012-01-31 15:10:00,9.32,9.32,9.31,9.31,57600.0,7.9315,7.9315,7.923,7.923,57600.0
2012-01-31 15:15:00,9.31,9.33,9.31,9.31,56000.0,7.923,7.94,7.923,7.923,56000.0
2012-01-31 15:20:00,9.31,9.31,9.3,9.31,52400.0,7.923,7.923,7.9145,7.923,52400.0
2012-01-31 15:25:00,9.31,9.31,9.31,9.31,75200.0,7.923,7.923,7.923,7.923,75200.0
2012-01-31 15:30:00,9.31,9.31,9.3,9.3,110000.0,7.923,7.923,7.9145,7.9145,110000.0
2012-01-31 15:35:00,9.3,9.31,9.29,9.3,86800.0,7.9145,7.923,7.906,7.9145,86800.0
2012-01-31 15:40:00,9.3,9.31,9.3,9.3,130800.0,7.9145,7.923,7.9145,7.9145,130800.0
2012-01-31 15:45:00,9.3,9.31,9.3,9.31,108400.0,7.9145,7.923,7.9145,7.923,108400.0
2012-01-31 15:50:00,9.3,9.31,9.28,9.3,595200.0,7.9145,7.923,7.8974,7.9145,595200.0
2012-01-31 15:55:00,9.29,9.3,9.27,9.27,1184000.0,7.906,7.9145,7.8889,7.8889,1184000.0
2012-02-01 09:30:00,9.36,9.36,9.31,9.35,107600.0,7.9655,7.9655,7.923,7.957,107600.0
2012-02-01 09:35:00,9.34,9.35,9.33,9.35,101200.0,7.9485,7.957,7.94,7.957,101200.0
2012-02-01 09:40:00,9.35,9.35,9.31,9.31,62000.0,7.957,7.957,7.923,7.923,62000.0
2012-02-01 09:45:00,9.31,9.34,9.31,9.33,84800.0,7.923,7.9485,7.923,7.94,84800.0
2012-02-01 09:50:00,9.33,9.34,9.32,9.32,48800.0,7.94,7.9485,7.9315,7.9315,48800.0
2012-02-01 09:55:00,9.33,9.34,9.32,9.32,60400.0,7.94,7.9485,7.9315,7.9315,60400.0
2012-02-01 10:00:00,9.32,9.33,9.29,9.32,77600.0,7.9315,7.94,7.906,7.9315,77600.0
2012-02-01 10:05:00,9.32,9.33,9.32,9.33,85600.0,7.9315,7.94,7.9315,7.94,85600.0
2012-02-01 10:10:00,9.33,9.34,9.33,9.34,77600.0,7.94,7.9485,7.94,7.9485,77600.0
2012-02-01 10:15:00,9.34,9.34,9.33,9.33,64400.0,7.9485,7.9485,7.94,7.94,64400.0
2012-02-01 10:20:00,9.33,9.33,9.32,9.32,47600.0,7.94,7.94,7.9315,7.9315,47600.0
2012-02-01 10:25:00,9.32,9.34,9.32,9.34,43200.0,7.9315,7.9485,7.9315,7.9485,43200.0
2012-02-01 10:30:00,9.34,9.34,9.34,9.34,35600.0,7.9485,7.9485,7.9485,7.9485,35600.0
2012-02-01 10:35:00,9.34,9.34,9.33,9.34,31600.0,7.9485,7.9485,7.94,7.9485,31600.0
2012-02-01 10:40:00,9.34,9.35,9.34,9.34,48000.0,7.9485,7.957,7.9485,7.9485,48000.0
2012-02-01 10:45:00,9.35,9.36,9.34,9.35,153600.0,7.957,7.9655,7.9485,7.957,153600.0
2012-02-01 10:50:00,9.36,9.36,9.36,9.36,39200.0,7.9655,7.9655,7.9655,7.9655,39200.0
2012-02-01 10:55:00,9.36,9.37,9.36,9.37,54800.0,7.9655,7.974,7.9655,7.974,54800.0
2012-02-01 11:00:00,9.37,9.37,9.37,9.37,79200.0,7.974,7.974,7.974,7.974,79200.0
2012-02-01 11:05:00,9.37,9.37,9.37,9.37,31200.0,7.974,7.974,7.974,7.974,31200.0
2012-02-01 11:10:00,9.37,9.37,9.37,9.37,82400.0,7.974,7.974,7.974,7.974,82400.0
2012-02-01 11:15:00,9.37,9.38,9.37,9.37,41600.0,7.974,7.9826,7.974,7.974,41600.0
2012-02-01 11:20:00,9.38,9.38,9.37,9.38,80400.0,7.9826,7.9826,7.974,7.9826,80400.0
2012-02-01 11:25:00,9.38,9.38,9.37,9.38,34000.0,7.9826,7.9826,7.974,7.9826,34000.0
2012-02-01 11:30:00,9.38,9.39,9.38,9.39,69200.0,7.9826,7.9911,7.9826,7.9911,69200.0
2012-02-01 11:35:00,9.39,9.4,9.39,9.39,53200.0,7.9911,7.9996,7.9911,7.9911,53200.0
2012-02-01 11:40:00,9.39,9.4,9.39,9.4,60400.0,7.9911,7.9996,7.9911,7.9996,60400.0
2012-02-01 11:45:00,9.4,9.4,9.39,9.39,70000.0,7.9996,7.9996,7.9911,7.9911,70000.0
2012-02-01 11:50:00,9.39,9.4,9.39,9.39,34000.0,7.9911,7.9996,7.9911,7.9911,34000.0
2012-02-01 11:55:00,9.39,9.4,9.39,9.39,34000.0,7.9911,7.9996,7.9911,7.9911,34000.0
2012-02-01 12:00:00,9.39,9.4,9.39,9.4,57200.0,7.9911,7.9996,7.9911,7.9996,57200.0
2012-02-01 12:05:00,9.4,9.41,9.4,9.41,68400.0,7.9996,8.0081,7.9996,8.0081,68400.0
2012-02-01 12:10:00,9.41,9.42,9.4,9.42,30800.0,8.0081,8.0166,7.9996,8.0166,30800.0
2012-02-01 12:15:00,9.42,9.42,9.41,9.42,34400.0,8.0166,8.0166,8.0081,8.0166,34400.0
2012-02-01 12:20:00,9.41,9.42,9.41,9.42,42000.0,8.0081,8.0166,8.0081,8.0166,42000.0
2012-02-01 12:25:00,9.42,9.42,9.42,9.42,28800.0,8.0166,8.0166,8.0166,8.0166,28800.0
2012-02-01 12:30:00,9.43,9.43,9.42,9.43,70000.0,8.0251,8.0251,8.0166,8.0251,70000.0
2012-02-01 12:35:00,9.43,9.43,9.43,9.43,36400.0,8.0251,8.0251,8.0251,8.0251,36400.0
2012-02-01 12:40:00,9.43,9.43,9.42,9.42,38800.0,8.0251,8.0251,8.0166,8.0166,38800.0
2012-02-01 12:45:00,9.42,9.43,9.42,9.42,49200.0,8.0166,8.0251,8.0166,8.0166,49200.0
2012-02-01 12:50:00,9.42,9.43,9.42,9.43,34000.0,8.0166,8.0251,8.0166,8.0251,34000.0
2012-02-01 12:55:00,9.43,9.43,9.42,9.43,30000.0,8.0251,8.0251,8.0166,8.0251,30000.0
2012-02-01 13:00:00,9.43,9.44,9.43,9.43,20800.0,8.0251,8.0336,8.0251,8.0251,20800.0
2012-02-01 13:05:00,9.43,9.44,9.43,9.44,32400.0,8.0251,8.0336,8.0251,8.0336,32400.0
2012-02-01 13:10:00,9.43,9.44,9.43,9.44,42800.0,8.0251,8.0336,8.0251,8.0336,42800.0
2012-02-01 13:15:00,9.44,9.44,9.44,9.44,22000.0,8.0336,8.0336,8.0336,8.0336,22000.0
2012-02-01 13:20:00,9.44,9.45,9.44,9.45,50000.0,8.0336,8.0421,8.0336,8.0421,50000.0
2012-02-01 13:25:00,9.45,9.45,9.44,9.44,66000.0,8.0421,8.0421,8.0336,8.0336,66000.0
2012-02-01 13:30:00,9.44,9.45,9.44,9.45,30000.0,8.0336,8.0421,8.0336,8.0421,30000.0
2012-02-01 13:35:00,9.45,9.46,9.44,9.46,36000.0,8.0421,8.0506,8.0336,8.0506,36000.0
2012-02-01 13:40:00,9.45,9.46,9.44,9.44,46800.0,8.0421,8.0506,8.0336,8.0336,46800.0
2012-02-01 13:45:00,9.44,9.45,9.44,9.45,34000.0,8.0336,8.0421,8.0336,8.0421,34000.0
2012-02-01 13:50:00,9.45,9.45,9.45,9.45,40800.0,8.0421,8.0421,8.0421,8.0421,40800.0
2012-02-01 13:55:00,9.45,9.46,9.45,9.46,45200.0,8.0421,8.0506,8.0421,8.0506,45200.0
2012-02-01 14:00:00,9.46,9.46,9.45,9.46,70400.0,8.0506,8.0506,8.0421,8.0506,70400.0
2012-02-01 14:05:00,9.45,9.46,9.45,9.45,28400.0,8.0421,8.0506,8.0421,8.0421,28400.0
2012-02-01 14:10:00,9.45,9.46,9.45,9.46,32800.0,8.0421,8.0506,8.0421,8.0506,32800.0
2012-02-01 14:15:00,9.45,9.46,9.45,9.46,49200.0,8.0421,8.0506,8.0421,8.0506,49200.0
2012-02-01 14:20:00,9.46,9.46,9.46,9.46,25200.0,8.0506,8.0506,8.0506,8.0506,25200.0
2012-02-01 14:25:00,9.46,9.46,9.46,9.46,36400.0,8.0506,8.0506,8.0506,8.0506,36400.0
2012-02-01 14:30:00,9.46,9.47,9.45,9.46,68000.0,8.0506,8.0591,8.0421,8.0506,68000.0
2012-02-01 14:35:00,9.45,9.46,9.45,9.46,48400.0,8.0421,8.0506,8.0421,8.0506,48400.0
2012-02-01 14:40:00,9.46,9.47,9.46,9.47,45200.0,8.0506,8.0591,8.0506,8.0591,45200.0
2012-02-01 14:45:00,9.47,9.47,9.45,9.46,76800.0,8.0591,8.0591,8.0421,8.0506,76800.0
2012-02-01 14:50:00,9.46,9.47,9.46,9.47,98000.0,8.0506,8.0591,8.0506,8.0591,98000.0
2012-02-01 14:55:00,9.47,9.47,9.46,9.47,71600.0,8.0591,8.0591,8.0506,8.0591,71600.0
2012-02-01 15:00:00,9.47,9.48,9.47,9.48,64400.0,8.0591,8.0677,8.0591,8.0677,64400.0
2012-02-01 15:05:00,9.48,9.49,9.47,9.47,79600.0,8.0677,8.0762,8.0591,8.0591,79600.0
2012-02-01 15:10:00,9.47,9.48,9.46,9.47,72400.0,8.0591,8.0677,8.0506,8.0591,72400.0
2012-02-01 15:15:00,9.47,9.47,9.46,9.47,60400.0,8.0591,8.0591,8.0506,8.0591,60400.0
2012-02-01 15:20:00,9.47,9.47,9.45,9.46,143600.0,8.0591,8.0591,8.0421,8.0506,143600.0
2012-02-01 15:25:00,9.46,9.47,9.46,9.46,70800.0,8.0506,8.0591,8.0506,8.0506,70800.0
2012-02-01 15:30:00,9.46,9.46,9.46,9.46,76000.0,8.0506,8.0506,8.0506,8.0506,76000.0
2012-02-01 15:35:00,9.46,9.47,9.46,9.46,110000.0,8.0506,8.0591,8.0506,8.0506,110000.0
2012-02-01 15:40:00,9.46,9.46,9.44,9.45,189600.0,8.0506,8.0506,8.0336,8.0421,189600.0
2012-02-01 15:45:00,9.44,9.46,9.44,9.45,109200.0,8.0336,8.0506,8.0336,8.0421,109200.0
2012-02-01 15:50:00,9.46,9.46,9.44,9.44,155600.0,8.0506,8.0506,8.0336,8.0336,155600.0
2012-02-01 15:55:00,9.44,9.46,9.44,9.45,408800.0,8.0336,8.0506,8.0336,8.0421,408800.0
2012-02-02 09:30:00,9.43,9.47,9.43,9.45,34800.0,8.0251,8.0591,8.0251,8.0421,34800.0
2012-02-02 09:35:00,9.45,9.47,9.42,9.46,29200.0,8.0421,8.0591,8.0166,8.0506,29200.0
2012-02-02 09:40:00,9.44,9.44,9.41,9.41,8000.0,8.0336,8.0336,8.0081,8.0081,8000.0
2012-02-02 09:45:00,9.4,9.42,9.4,9.4,28800.0,7.9996,8.0166,7.9996,7.9996,28800.0
2012-02-02 09:50:00,9.39,9.4,9.38,9.38,63600.0,7.9911,7.9996,7.9826,7.9826,63600.0
2012-02-02 09:55:00,9.38,9.41,9.38,9.41,92000.0,7.9826,8.0081,7.9826,8.0081,92000.0
2012-02-02 10:00:00,9.41,9.42,9.41,9.42,15600.0,8.0081,8.0166,8.0081,8.0166,15600.0
2012-02-02 10:05:00,9.42,9.44,9.42,9.44,8000.0,8.0166,8.0336,8.0166,8.0336,8000.0
2012-02-02 10:10:00,9.44,9.46,9.44,9.46,35600.0,8.0336,8.0506,8.0336,8.0506,35600.0
2012-02-02 10:15:00,9.46,9.46,9.45,9.46,25600.0,8.0506,8.0506,8.0421,8.0506,25600.0
2012-02-02 10:20:00,9.46,9.46,9.45,9.46,13200.0,8.0506,8.0506,8.0421,8.0506,13200.0
2012-02-02 10:25:00,9.46,9.46,9.45,9.45,14000.0,8.0506,8.0506,8.0421,8.0421,14000.0
2012-02-02 10:30:00,9.45,9.46,9.45,9.46,11200.0,8.0421,8.0506,8.0421,8.0506,11200.0
2012-02-02 10:35:00,9.46,9.46,9.45,9.45,48000.0,8.0506,8.0506,8.0421,8.0421,48000.0
2012-02-02 10:40:00,9.45,9.46,9.44,9.44,19600.0,8.0421,8.0506,8.0336,8.0336,19600.0
2012-02-02 10:45:00,9.44,9.45,9.43,9.45,9600.0,8.0336,8.0421,8.0251,8.0421,9600.0
2012-02-02 10:50:00,9.45,9.45,9.44,9.44,45600.0,8.0421,8.0421,8.0336,8.0336,45600.0
2012-02-02 10:55:00,9.44,9.45,9.44,9.45,22000.0,8.0336,8.0421,8.0336,8.0421,22000.0
2012-02-02 11:00:00,9.45,9.46,9.45,9.46,23600.0,8.0421,8.0506,8.0421,8.0506,23600.0
2012-02-02 11:05:00,9.46,9.46,9.45,9.45,17200.0,8.0506,8.0506,8.0421,8.0421,17200.0
2012-02-02 11:10:00,9.45,9.45,9.45,9.45,16800.0,8.0421,8.0421,8.0421,8.0421,16800.0
2012-02-02 11:15:00,9.45,9.45,9.45,9.45,36800.0,8.0421,8.0421,8.0421,8.0421,36800.0
2012-02-02 11:20:00,9.45,9.45,9.43,9.43,11200.0,8.0421,8.0421,8.0251,8.0251,11200.0
2012-02-02 11:25:00,9.43,9.44,9.43,9.43,33200.0,8.0251,8.0336,8.0251,8.0251,33200.0
2012-02-02 11:30:00,9.43,9.44,9.43,9.44,31200.0,8.0251,8.0336,8.0251,8.0336,31200.0
2012-02-02 11:35:00,9.44,9.44,9.43,9.43,34000.0,8.0336,8.0336,8.0251,8.0251,34000.0
2012-02-02 11:40:00,9.43,9.43,9.41,9.41,62800.0,8.0251,8.0251,8.0081,8.0081,62800.0
2012-02-02 11:45:00,9.41,9.42,9.4,9.4,43600.0,8.0081,8.0166,7.9996,7.9996,43600.0
2012-02-02 11:50:00,9.41,9.41,9.4,9.4,40000.0,8.0081,8.0081,7.9996,7.9996,40000.0
2012-02-02 11:55:00,9.4,9.4,9.4,9.4,20400.0,7.9996,7.9996,7.9996,7.9996,20400.0
2012-02-02 12:00:00,9.4,9.41,9.4,9.41,14000.0,7.9996,8.0081,7.9996,8.0081,14000.0
2012-02-02 12:05:00,9.41,9.41,9.4,9.4,23600.0,8.0081,8.0081,7.9996,7.9996,23600.0
2012-02-02 12:10:00,9.4,9.4,9.39,9.39,20000.0,7.9996,7.9996,7.9911,7.9911,20000.0
2012-02-02 12:15:00,9.39,9.4,9.39,9.4,43600.0,7.9911,7.9996,7.9911,7.9996,43600.0
2012-02-02 12:20:00,9.4,9.41,9.4,9.41,18000.0,7.9996,8.0081,7.9996,8.0081,18000.0
2012-02-02 12:25:00,9.41,9.42,9.41,9.42,8800.0,8.0081,8.0166,8.0081,8.0166,8800.0
2012-02-02 12:30:00,9.42,9.42,9.41,9.41,14000.0,8.0166,8.0166,8.0081,8.0081,14000.0
2012-02-02 12:35:00,9.4,9.41,9.38,9.38,44400.0,7.9996,8.0081,7.9826,7.9826,44400.0
2012-02-02 12:40:00,9.38,9.39,9.38,9.38,50400.0,7.9826,7.9911,7.9826,7.9826,50400.0
2012-02-02 12:45:00,9.37,9.38,9.37,9.38,12400.0,7.974,7.9826,7.974,7.9826,12400.0
2012-02-02 12:50:00,9.38,9.38,9.38,9.38,4000.0,7.9826,7.9826,7.9826,7.9826,4000.0
2012-02-02 12:55:00,9.38,9.39,9.38,9.39,14400.0,7.9826,7.9911,7.9826,7.9911,14400.0
2012-02-02 13:00:00,9.38,9.39,9.38,9.38,8000.0,7.9826,7.9911,7.9826,7.9826,8000.0
2012-02-02 13:05:00,9.38,9.38,9.38,9.38,8400.0,7.9826,7.9826,7.9826,7.9826,8400.0
2012-02-02 13:10:00,9.38,9.38,9.38,9.38,10400.0,7.9826,7.9826,7.9826,7.9826,10400.0
2012-02-02 13:15:00,9.38,9.38,9.38,9.38,8400.0,7.9826,7.9826,7.9826,7.9826,8400.0
2012-02-02 13:20:00,9.38,9.38,9.38,9.38,21600.0,7.9826,7.9826,7.9826,7.9826,21600.0
2012-02-02 13:25:00,9.38,9.39,9.38,9.38,40400.0,7.9826,7.9911,7.9826,7.9826,40400.0
2012-02-02 13:30:00,9.38,9.39,9.38,9.39,48000.0,7.9826,7.9911,7.9826,7.9911,48000.0
2012-02-02 13:35:00,9.39,9.39,9.38,9.38,4800.0,7.9911,7.9911,7.9826,7.9826,4800.0
2012-02-02 13:40:00,9.38,9.38,9.38,9.38,4400.0,7.9826,7.9826,7.9826,7.9826,4400.0
2012-02-02 13:45:00,9.38,9.39,9.38,9.39,9200.0,7.9826,7.9911,7.9826,7.9911,9200.0
2012-02-02 13:50:00,9.39,9.39,9.39,9.39,8000.0,7.9911,7.9911,7.9911,7.9911,8000.0
2012-02-02 13:55:00,9.39,9.39,9.39,9.39,1600.0,7.9911,7.9911,7.9911,7.9911,1600.0
2012-02-02 14:00:00,9.39,9.39,9.38,9.38,32800.0,7.9911,7.9911,7.9826,7.9826,32800.0
2012-02-02 14:05:00,9.38,9.38,9.38,9.38,22400.0,7.9826,7.9826,7.9826,7.9826,22400.0
2012-02-02 14:10:00,9.38,9.38,9.38,9.38,12000.0,7.9826,7.9826,7.9826,7.9826,12000.0
2012-02-02 14:15:00,9.38,9.38,9.37,9.37,45600.0,7.9826,7.9826,7.974,7.974,45600.0
2012-02-02 14:20:00,9.37,9.37,9.37,9.37,13600.0,7.974,7.974,7.974,7.974,13600.0
2012-02-02 14:25:00,9.37,9.37,9.36,9.36,30800.0,7.974,7.974,7.9655,7.9655,30800.0
2012-02-02 14:30:00,9.36,9.37,9.36,9.37,22000.0,7.9655,7.974,7.9655,7.974,22000.0
2012-02-02 14:35:00,9.37,9.37,9.36,9.37,6800.0,7.974,7.974,7.9655,7.974,6800.0
2012-02-02 14:40:00,9.37,9.37,9.35,9.36,13600.0,7.974,7.974,7.957,7.9655,13600.0
2012-02-02 14:45:00,9.35,9.36,9.35,9.35,19600.0,7.957,7.9655,7.957,7.957,19600.0
2012-02-02 14:50:00,9.35,9.35,9.35,9.35,25200.0,7.957,7.957,7.957,7.957,25200.0
2012-02-02 14:55:00,9.35,9.35,9.35,9.35,21200.0,7.957,7.957,7.957,7.957,21200.0
2012-02-02 15:00:00,9.35,9.36,9.35,9.36,30800.0,7.957,7.9655,7.957,7.9655,30800.0
2012-02-02 15:05:00,9.36,9.36,9.36,9.36,19600.0,7.9655,7.9655,7.9655,7.9655,19600.0
2012-02-02 15:10:00,9.36,9.36,9.35,9.36,22400.0,7.9655,7.9655,7.957,7.9655,22400.0
2012-02-02 15:15:00,9.36,9.36,9.35,9.36,23200.0,7.9655,7.9655,7.957,7.9655,23200.0
2012-02-02 15:20:00,9.36,9.36,9.35,9.36,24000.0,7.9655,7.9655,7.957,7.9655,24000.0
2012-02-02 15:25:00,9.36,9.36,9.34,9.35,35600.0,7.9655,7.9655,7.9485,7.957,35600.0
2012-02-02 15:30:00,9.34,9.36,9.34,9.36,57600.0,7.9485,7.9655,7.9485,7.9655,57600.0
2012-02-02 15:35:00,9.36,9.36,9.36,9.36,38800.0,7.9655,7.9655,7.9655,7.9655,38800.0
2012-02-02 15:40:00,9.36,9.37,9.36,9.37,44400.0,7.9655,7.974,7.9655,7.974,44400.0
2012-02-02 15:45:00,9.37,9.37,9.36,9.36,54800.0,7.974,7.974,7.9655,7.9655,54800.0
2012-02-02 15:50:00,9.36,9.36,9.34,9.35,344400.0,7.9655,7.9655,7.9485,7.957,344400.0
2012-02-02 15:55:00,9.35,9.35,9.33,9.33,336800.0,7.957,7.957,7.94,7.94,336800.0
2012-02-03 09:30:00,9.44,9.47,9.41,9.41,38400.0,8.0336,8.0591,8.0081,8.0081,38400.0
2012-02-03 09:35:00,9.43,9.43,9.41,9.42,25200.0,8.0251,8.0251,8.0081,8.0166,25200.0
2012-02-03 09:40:00,9.42,9.44,9.42,9.43,26400.0,8.0166,8.0336,8.0166,8.0251,26400.0
2012-02-03 09:45:00,9.43,9.44,9.43,9.44,28000.0,8.0251,8.0336,8.0251,8.0336,28000.0
2012-02-03 09:50:00,9.44,9.44,9.43,9.43,18800.0,8.0336,8.0336,8.0251,8.0251,18800.0
2012-02-03 09:55:00,9.43,9.45,9.43,9.45,27600.0,8.0251,8.0421,8.0251,8.0421,27600.0
2012-02-03 10:00:00,9.45,9.47,9.45,9.47,73200.0,8.0421,8.0591,8.0421,8.0591,73200.0
2012-02-03 10:05:00,9.47,9.48,9.47,9.48,38000.0,8.0591,8.0677,8.0591,8.0677,38000.0
2012-02-03 10:10:00,9.47,9.48,9.47,9.47,27600.0,8.0591,8.0677,8.0591,8.0591,27600.0
2012-02-03 10:15:00,9.47,9.49,9.47,9.49,51200.0,8.0591,8.0762,8.0591,8.0762,51200.0
2012-02-03 10:20:00,9.49,9.49,9.48,9.48,30400.0,8.0762,8.0762,8.0677,8.0677,30400.0
2012-02-03 10:25:00,9.49,9.49,9.48,9.49,16800.0,8.0762,8.0762,8.0677,8.0762,16800.0
2012-02-03 10:30:00,9.49,9.49,9.49,9.49,26800.0,8.0762,8.0762,8.0762,8.0762,26800.0
2012-02-03 10:35:00,9.49,9.5,9.49,9.49,41200.0,8.0762,8.0847,8.0762,8.0762,41200.0
2012-02-03 10:40:00,9.49,9.49,9.48,9.49,5600.0,8.0762,8.0762,8.0677,8.0762,5600.0
2012-02-03 10:45:00,9.49,9.49,9.48,9.49,24400.0,8.0762,8.0762,8.0677,8.0762,24400.0
2012-02-03 10:50:00,9.49,9.5,9.49,9.5,29600.0,8.0762,8.0847,8.0762,8.0847,29600.0
2012-02-03 10:55:00,9.5,9.51,9.5,9.51,146400.0,8.0847,8.0932,8.0847,8.0932,146400.0
2012-02-03 11:00:00,9.51,9.51,9.5,9.5,18400.0,8.0932,8.0932,8.0847,8.0847,18400.0
2012-02-03 11:05:00,9.49,9.5,9.49,9.5,9600.0,8.0762,8.0847,8.0762,8.0847,9600.0
2012-02-03 11:10:00,9.49,9.5,9.49,9.5,24800.0,8.0762,8.0847,8.0762,8.0847,24800.0
2012-02-03 11:15:00,9.5,9.51,9.5,9.5,20800.0,8.0847,8.0932,8.0847,8.0847,20800.0
2012-02-03 11:20:00,9.5,9.51,9.5,9.51,61200.0,8.0847,8.0932,8.0847,8.0932,61200.0
2012-02-03 11:25:00,9.51,9.51,9.5,9.5,31600.0,8.0932,8.0932,8.0847,8.0847,31600.0
2012-02-03 11:30:00,9.5,9.51,9.5,9.51,17600.0,8.0847,8.0932,8.0847,8.0932,17600.0
2012-02-03 11:35:00,9.51,9.51,9.5,9.5,30800.0,8.0932,8.0932,8.0847,8.0847,30800.0
2012-02-03 11:40:00,9.5,9.51,9.5,9.51,42000.0,8.0847,8.0932,8.0847,8.0932,42000.0
2012-02-03 11:45:00,9.5,9.51,9.5,9.5,46000.0,8.0847,8.0932,8.0847,8.0847,46000.0
2012-02-03 11:50:00,9.5,9.51,9.5,9.51,22400.0,8.0847,8.0932,8.0847,8.0932,22400.0
2012-02-03 11:55:00,9.51,9.51,9.5,9.5,50000.0,8.0932,8.0932,8.0847,8.0847,50000.0
2012-02-03 12:00:00,9.5,9.52,9.5,9.52,97600.0,8.0847,8.1017,8.0847,8.1017,97600.0
2012-02-03 12:05:00,9.52,9.53,9.52,9.53,20400.0,8.1017,8.1102,8.1017,8.1102,20400.0
2012-02-03 12:10:00,9.52,9.53,9.52,9.53,12800.0,8.1017,8.1102,8.1017,8.1102,12800.0
2012-02-03 12:15:00,9.53,9.53,9.52,9.52,24400.0,8.1102,8.1102,8.1017,8.1017,24400.0
2012-02-03 12:20:00,9.52,9.52,9.52,9.52,24800.0,8.1017,8.1017,8.1017,8.1017,24800.0
2012-02-03 12:25:00,9.52,9.53,9.52,9.52,9200.0,8.1017,8.1102,8.1017,8.1017,9200.0
2012-02-03 12:30:00,9.52,9.53,9.52,9.53,11200.0,8.1017,8.1102,8.1017,8.1102,11200.0
2012-02-03 12:35:00,9.52,9.52,9.52,9.52,20000.0,8.1017,8.1017,8.1017,8.1017,20000.0
2012-02-03 12:40:00,9.52,9.54,9.52,9.54,84400.0,8.1017,8.1187,8.1017,8.1187,84400.0
2012-02-03 12:45:00,9.54,9.54,9.53,9.53,28800.0,8.1187,8.1187,8.1102,8.1102,28800.0
2012-02-03 12:50:00,9.52,9.53,9.52,9.52,24400.0,8.1017,8.1102,8.1017,8.1017,24400.0
2012-02-03 12:55:00,9.52,9.53,9.52,9.52,12400.0,8.1017,8.1102,8.1017,8.1017,12400.0
2012-02-03 13:00:00,9.52,9.52,9.51,9.52,20000.0,8.1017,8.1017,8.0932,8.1017,20000.0
2012-02-03 13:05:00,9.52,9.52,9.51,9.51,15200.0,8.1017,8.1017,8.0932,8.0932,15200.0
2012-02-03 13:10:00,9.51,9.52,9.5,9.51,20800.0,8.0932,8.1017,8.0847,8.0932,20800.0
2012-02-03 13:15:00,9.51,9.51,9.5,9.5,23600.0,8.0932,8.0932,8.0847,8.0847,23600.0
2012-02-03 13:20:00,9.5,9.51,9.5,9.5,22800.0,8.0847,8.0932,8.0847,8.0847,22800.0
2012-02-03 13:25:00,9.5,9.5,9.5,9.5,29600.0,8.0847,8.0847,8.0847,8.0847,29600.0
2012-02-03 13:30:00,9.5,9.51,9.5,9.5,28000.0,8.0847,8.0932,8.0847,8.0847,28000.0
2012-02-03 13:35:00,9.5,9.5,9.5,9.5,12000.0,8.0847,8.0847,8.0847,8.0847,12000.0
2012-02-03 13:40:00,9.5,9.5,9.5,9.5,17200.0,8.0847,8.0847,8.0847,8.0847,17200.0
2012-02-03 13:45:00,9.5,9.5,9.5,9.5,5200.0,8.0847,8.0847,8.0847,8.0847,5200.0
2012-02-03 13:50:00,9.5,9.5,9.5,9.5,18800.0,8.0847,8.0847,8.0847,8.0847,18800.0
2012-02-03 13:55:00,9.5,9.5,9.5,9.5,22000.0,8.0847,8.0847,8.0847,8.0847,22000.0
2012-02-03 14:00:00,9.5,9.5,9.5,9.5,13200.0,8.0847,8.0847,8.0847,8.0847,13200.0
2012-02-03 14:05:00,9.5,9.5,9.5,9.5,29600.0,8.0847,8.0847,8.0847,8.0847,29600.0
2012-02-03 14:10:00,9.5,9.5,9.5,9.5,22400.0,8.0847,8.0847,8.0847,8.0847,22400.0
2012-02-03 14:15:00,9.5,9.52,9.5,9.52,27200.0,8.0847,8.1017,8.0847,8.1017,27200.0
2012-02-03 14:20:00,9.52,9.52,9.51,9.51,15600.0,8.1017,8.1017,8.0932,8.0932,15600.0
2012-02-03 14:25:00,9.51,9.51,9.51,9.51,8000.0,8.0932,8.0932,8.0932,8.0932,8000.0
2012-02-03 14:30:00,9.51,9.51,9.5,9.5,17200.0,8.0932,8.0932,8.0847,8.0847,17200.0
2012-02-03 14:35:00,9.5,9.51,9.5,9.51,56800.0,8.0847,8.0932,8.0847,8.0932,56800.0
2012-02-03 14:40:00,9.51,9.51,9.51,9.51,34800.0,8.0932,8.0932,8.0932,8.0932,34800.0
2012-02-03 14:45:00,9.51,9.52,9.51,9.52,24800.0,8.0932,8.1017,8.0932,8.1017,24800.0
2012-02-03 14:50:00,9.52,9.52,9.51,9.52,111200.0,8.1017,8.1017,8.0932,8.1017,111200.0
2012-02-03 14:55:00,9.51,9.52,9.51,9.52,18800.0,8.0932,8.1017,8.0932,8.1017,18800.0
2012-02-03 15:00:00,9.52,9.52,9.51,9.51,43600.0,8.1017,8.1017,8.0932,8.0932,43600.0
2012-02-03 15:05:00,9.51,9.51,9.51,9.51,36400.0,8.0932,8.0932,8.0932,8.0932,36400.0
2012-02-03 15:10:00,9.51,9.51,9.5,9.5,54000.0,8.0932,8.0932,8.0847,8.0847,54000.0
2012-02-03 15:15:00,9.5,9.5,9.5,9.5,39600.0,8.0847,8.0847,8.0847,8.0847,39600.0
2012-02-03 15:20:00,9.5,9.5,9.49,9.5,185200.0,8.0847,8.0847,8.0762,8.0847,185200.0
2012-02-03 15:25:00,9.5,9.5,9.5,9.5,48000.0,8.0847,8.0847,8.0847,8.0847,48000.0
2012-02-03 15:30:00,9.5,9.5,9.49,9.49,56800.0,8.0847,8.0847,8.0762,8.0762,56800.0
2012-02-03 15:35:00,9.49,9.5,9.49,9.49,56000.0,8.0762,8.0847,8.0762,8.0762,56000.0
2012-02-03 15:40:00,9.49,9.49,9.48,9.49,79200.0,8.0762,8.0762,8.0677,8.0762,79200.0
2012-02-03 15:45:00,9.49,9.49,9.49,9.49,34800.0,8.0762,8.0762,8.0762,8.0762,34800.0
2012-02-03 15:50:00,9.49,9.49,9.49,9.49,110000.0,8.0762,8.0762,8.0762,8.0762,110000.0
2012-02-03 15:55:00,9.49,9.49,9.47,9.48,351200.0,8.0762,8.0762,8.0591,8.0677,351200.0
2012-02-06 09:30:00,9.45,9.45,9.44,9.44,58400.0,8.0421,8.0421,8.0336,8.0336,58400.0
2012-02-06 09:35:00,9.43,9.45,9.42,9.45,20400.0,8.0251,8.0421,8.0166,8.0421,20400.0
2012-02-06 09:40:00,9.44,9.47,9.44,9.47,12000.0,8.0336,8.0591,8.0336,8.0591,12000.0
2012-02-06 09:45:00,9.47,9.47,9.46,9.47,22800.0,8.0591,8.0591,8.0506,8.0591,22800.0
2012-02-06 09:50:00,9.47,9.49,9.47,9.49,32800.0,8.0591,8.0762,8.0591,8.0762,32800.0
2012-02-06 09:55:00,9.49,9.54,9.49,9.54,108000.0,8.0762,8.1187,8.0762,8.1187,108000.0
2012-02-06 10:00:00,9.54,9.54,9.53,9.54,42000.0,8.1187,8.1187,8.1102,8.1187,42000.0
2012-02-06 10:05:00,9.54,9.54,9.52,9.52,15200.0,8.1187,8.1187,8.1017,8.1017,15200.0
2012-02-06 10:10:00,9.52,9.53,9.49,9.49,43600.0,8.1017,8.1102,8.0762,8.0762,43600.0
2012-02-06 10:15:00,9.49,9.5,9.49,9.49,6800.0,8.0762,8.0847,8.0762,8.0762,6800.0
2012-02-06 10:20:00,9.49,9.49,9.48,9.48,19200.0,8.0762,8.0762,8.0677,8.0677,19200.0
2012-02-06 10:25:00,9.47,9.47,9.47,9.47,11600.0,8.0591,8.0591,8.0591,8.0591,11600.0
2012-02-06 10:30:00,9.46,9.46,9.45,9.46,4400.0,8.0506,8.0506,8.0421,8.0506,4400.0
2012-02-06 10:35:00,9.46,9.46,9.45,9.45,9600.0,8.0506,8.0506,8.0421,8.0421,9600.0
2012-02-06 10:40:00,9.45,9.45,9.44,9.44,10800.0,8.0421,8.0421,8.0336,8.0336,10800.0
2012-02-06 10:45:00,9.44,9.44,9.43,9.43,34800.0,8.0336,8.0336,8.0251,8.0251,34800.0
2012-02-06 10:50:00,9.43,9.44,9.43,9.43,8000.0,8.0251,8.0336,8.0251,8.0251,8000.0
2012-02-06 10:55:00,9.43,9.44,9.43,9.44,16400.0,8.0251,8.0336,8.0251,8.0336,16400.0
2012-02-06 11:00:00,9.44,9.45,9.44,9.44,13600.0,8.0336,8.0421,8.0336,8.0336,13600.0
2012-02-06 11:05:00,9.44,9.45,9.44,9.44,9200.0,8.0336,8.0421,8.0336,8.0336,9200.0
2012-02-06 11:10:00,9.45,9.45,9.44,9.45,12800.0,8.0421,8.0421,8.0336,8.0421,12800.0
2012-02-06 11:15:00,9.45,9.46,9.45,9.46,6800.0,8.0421,8.0506,8.0421,8.0506,6800.0
2012-02-06 11:20:00,9.46,9.46,9.45,9.45,12400.0,8.0506,8.0506,8.0421,8.0421,12400.0
2012-02-06 11:25:00,9.46,9.46,9.45,9.45,15200.0,8.0506,8.0506,8.0421,8.0421,15200.0
2012-02-06 11:30:00,9.46,9.46,9.45,9.46,22800.0,8.0506,8.0506,8.0421,8.0506,22800.0
2012-02-06 11:35:00,9.45,9.45,9.44,9.44,14400.0,8.0421,8.0421,8.0336,8.0336,14400.0
2012-02-06 11:40:00,9.44,9.46,9.44,9.46,13600.0,8.0336,8.0506,8.0336,8.0506,13600.0
2012-02-06 11:45:00,9.46,9.46,9.46,9.46,11200.0,8.0506,8.0506,8.0506,8.0506,11200.0
2012-02-06 11:50:00,9.45,9.46,9.45,9.46,4400.0,8.0421,8.0506,8.0421,8.0506,4400.0
2012-02-06 11:55:00,9.46,9.46,9.46,9.46,12000.0,8.0506,8.0506,8.0506,8.0506,12000.0
2012-02-06 12:00:00,9.46,9.46,9.45,9.46,9200.0,8.0506,8.0506,8.0421,8.0506,9200.0
2012-02-06 12:05:00,9.46,9.46,9.45,9.46,13600.0,8.0506,8.0506,8.0421,8.0506,13600.0
2012-02-06 12:10:00,9.46,9.46,9.46,9.46,4400.0,8.0506,8.0506,8.0506,8.0506,4400.0
2012-02-06 12:15:00,9.46,9.46,9.46,9.46,11200.0,8.0506,8.0506,8.0506,8.0506,11200.0
2012-02-06 12:20:00,9.46,9.46,9.46,9.46,23600.0,8.0506,8.0506,8.0506,8.0506,23600.0
2012-02-06 12:25:00,9.46,9.46,9.45,9.46,26400.0,8.0506,8.0506,8.0421,8.0506,26400.0
2012-02-06 12:30:00,9.46,9.47,9.46,9.46,9200.0,8.0506,8.0591,8.0506,8.0506,9200.0
2012-02-06 12:35:00,9.47,9.47,9.46,9.47,10000.0,8.0591,8.0591,8.0506,8.0591,10000.0
2012-02-06 12:40:00,9.47,9.47,9.46,9.46,8400.0,8.0591,8.0591,8.0506,8.0506,8400.0
2012-02-06 12:45:00,9.46,9.47,9.46,9.47,6800.0,8.0506,8.0591,8.0506,8.0591,6800.0
2012-02-06 12:50:00,9.47,9.47,9.46,9.46,92000.0,8.0591,8.0591,8.0506,8.0506,92000.0
2012-02-06 12:55:00,9.46,9.46,9.45,9.45,10400.0,8.0506,8.0506,8.0421,8.0421,10400.0
2012-02-06 13:00:00,9.46,9.46,9.46,9.46,4000.0,8.0506,8.0506,8.0506,8.0506,4000.0
2012-02-06 13:05:00,9.46,9.46,9.46,9.46,8000.0,8.0506,8.0506,8.0506,8.0506,8000.0
2012-02-06 13:10:00,9.46,9.46,9.45,9.45,6400.0,8.0506,8.0506,8.0421,8.0421,6400.0
2012-02-06 13:15:00,9.46,9.46,9.46,9.46,11200.0,8.0506,8.0506,8.0506,8.0506,11200.0
2012-02-06 13:20:00,9.46,9.46,9.46,9.46,6800.0,8.0506,8.0506,8.0506,8.0506,6800.0
2012-02-06 13:25:00,9.46,9.46,9.46,9.46,10000.0,8.0506,8.0506,8.0506,8.0506,10000.0
2012-02-06 13:30:00,9.46,9.46,9.46,9.46,4000.0,8.0506,8.0506,8.0506,8.0506,4000.0
2012-02-06 13:35:00,9.46,9.46,9.46,9.46,4800.0,8.0506,8.0506,8.0506,8.0506,4800.0
2012-02-06 13:40:00,9.46,9.46,9.45,9.45,28800.0,8.0506,8.0506,8.0421,8.0421,28800.0
2012-02-06 13:45:00,9.45,9.46,9.45,9.46,17200.0,8.0421,8.0506,8.0421,8.0506,17200.0
2012-02-06 13:50:00,9.46,9.46,9.45,9.46,30000.0,8.0506,8.0506,8.0421,8.0506,30000.0
2012-02-06 13:55:00,9.46,9.46,9.46,9.46,5200.0,8.0506,8.0506,8.0506,8.0506,5200.0
2012-02-06 14:00:00,9.45,9.46,9.45,9.45,15600.0,8.0421,8.0506,8.0421,8.0421,15600.0
2012-02-06 14:05:00,9.46,9.46,9.46,9.46,2800.0,8.0506,8.0506,8.0506,8.0506,2800.0
2012-02-06 14:10:00,9.46,9.47,9.46,9.47,17200.0,8.0506,8.0591,8.0506,8.0591,17200.0
2012-02-06 14:15:00,9.47,9.47,9.47,9.47,28800.0,8.0591,8.0591,8.0591,8.0591,28800.0
2012-02-06 14:20:00,9.47,9.47,9.47,9.47,15200.0,8.0591,8.0591,8.0591,8.0591,15200.0
2012-02-06 14:25:00,9.47,9.47,9.47,9.47,25600.0,8.0591,8.0591,8.0591,8.0591,25600.0
2012-02-06 14:30:00,9.47,9.47,9.47,9.47,3200.0,8.0591,8.0591,8.0591,8.0591,3200.0
2012-02-06 14:35:00,9.47,9.47,9.47,9.47,11600.0,8.0591,8.0591,8.0591,8.0591,11600.0
2012-02-06 14:40:00,9.47,9.47,9.47,9.47,44400.0,8.0591,8.0591,8.0591,8.0591,44400.0
2012-02-06 14:45:00,9.47,9.47,9.47,9.47,4800.0,8.0591,8.0591,8.0591,8.0591,4800.0
2012-02-06 14:50:00,9.47,9.47,9.47,9.47,7600.0,8.0591,8.0591,8.0591,8.0591,7600.0
2012-02-06 14:55:00,9.47,9.49,9.47,9.47,68800.0,8.0591,8.0762,8.0591,8.0591,68800.0
2012-02-06 15:00:00,9.48,9.49,9.47,9.49,56800.0,8.0677,8.0762,8.0591,8.0762,56800.0
2012-02-06 15:05:00,9.49,9.49,9.49,9.49,51200.0,8.0762,8.0762,8.0762,8.0762,51200.0
2012-02-06 15:10:00,9.49,9.49,9.49,9.49,41200.0,8.0762,8.0762,8.0762,8.0762,41200.0
2012-02-06 15:15:00,9.49,9.5,9.49,9.5,44400.0,8.0762,8.0847,8.0762,8.0847,44400.0
2012-02-06 15:20:00,9.5,9.5,9.5,9.5,52400.0,8.0847,8.0847,8.0847,8.0847,52400.0
2012-02-06 15:25:00,9.5,9.51,9.5,9.51,58000.0,8.0847,8.0932,8.0847,8.0932,58000.0
2012-02-06 15:30:00,9.51,9.51,9.49,9.49,19200.0,8.0932,8.0932,8.0762,8.0762,19200.0
2012-02-06 15:35:00,9.49,9.49,9.47,9.47,52000.0,8.0762,8.0762,8.0591,8.0591,52000.0
2012-02-06 15:40:00,9.48,9.48,9.48,9.48,30800.0,8.0677,8.0677,8.0677,8.0677,30800.0
2012-02-06 15:45:00,9.48,9.48,9.48,9.48,18000.0,8.0677,8.0677,8.0677,8.0677,18000.0
2012-02-06 15:50:00,9.48,9.49,9.48,9.48,133200.0,8.0677,8.0762,8.0677,8.0677,133200.0
2012-02-06 15:55:00,9.48,9.49,9.48,9.49,146000.0,8.0677,8.0762,8.0677,8.0762,146000.0
2012-02-07 09:30:00,9.47,9.48,9.45,9.48,25600.0,8.0591,8.0677,8.0421,8.0677,25600.0
2012-02-07 09:35:00,9.47,9.47,9.46,9.46,10800.0,8.0591,8.0591,8.0506,8.0506,10800.0
2012-02-07 09:40:00,9.46,9.46,9.46,9.46,7600.0,8.0506,8.0506,8.0506,8.0506,7600.0
2012-02-07 09:45:00,9.46,9.46,9.45,9.45,19600.0,8.0506,8.0506,8.0421,8.0421,19600.0
2012-02-07 09:50:00,9.46,9.46,9.45,9.46,12000.0,8.0506,8.0506,8.0421,8.0506,12000.0
2012-02-07 09:55:00,9.47,9.48,9.46,9.48,10800.0,8.0591,8.0677,8.0506,8.0677,10800.0
2012-02-07 10:00:00,9.48,9.49,9.46,9.46,33200.0,8.0677,8.0762,8.0506,8.0506,33200.0
2012-02-07 10:05:00,9.46,9.46,9.45,9.45,4000.0,8.0506,8.0506,8.0421,8.0421,4000.0
2012-02-07 10:10:00,9.45,9.46,9.44,9.46,11600.0,8.0421,8.0506,8.0336,8.0506,11600.0
2012-02-07 10:15:00,9.45,9.46,9.45,9.45,25600.0,8.0421,8.0506,8.0421,8.0421,25600.0
2012-02-07 10:20:00,9.45,9.45,9.44,9.45,8800.0,8.0421,8.0421,8.0336,8.0421,8800.0
2012-02-07 10:25:00,9.45,9.45,9.45,9.45,10000.0,8.0421,8.0421,8.0421,8.0421,10000.0
2012-02-07 10:30:00,9.45,9.46,9.44,9.44,50800.0,8.0421,8.0506,8.0336,8.0336,50800.0
2012-02-07 10:35:00,9.45,9.45,9.44,9.44,19200.0,8.0421,8.0421,8.0336,8.0336,19200.0
2012-02-07 10:40:00,9.45,9.45,9.44,9.45,16400.0,8.0421,8.0421,8.0336,8.0421,16400.0
2012-02-07 10:45:00,9.46,9.46,9.45,9.45,5200.0,8.0506,8.0506,8.0421,8.0421,5200.0
2012-02-07 10:50:00,9.46,9.46,9.45,9.45,14400.0,8.0506,8.0506,8.0421,8.0421,14400.0
2012-02-07 10:55:00,9.45,9.45,9.44,9.45,25600.0,8.0421,8.0421,8.0336,8.0421,25600.0
2012-02-07 11:00:00,9.45,9.46,9.45,9.45,4000.0,8.0421,8.0506,8.0421,8.0421,4000.0
2012-02-07 11:05:00,9.45,9.47,9.45,9.46,16400.0,8.0421,8.0591,8.0421,8.0506,16400.0
2012-02-07 11:10:00,9.46,9.46,9.46,9.46,10400.0,8.0506,8.0506,8.0506,8.0506,10400.0
2012-02-07 11:15:00,9.46,9.47,9.46,9.47,9200.0,8.0506,8.0591,8.0506,8.0591,9200.0
2012-02-07 11:20:00,9.46,9.47,9.46,9.47,2800.0,8.0506,8.0591,8.0506,8.0591,2800.0
2012-02-07 11:25:00,9.47,9.47,9.47,9.47,7200.0,8.0591,8.0591,8.0591,8.0591,7200.0
2012-02-07 11:30:00,9.47,9.48,9.47,9.47,11200.0,8.0591,8.0677,8.0591,8.0591,11200.0
2012-02-07 11:35:00,9.47,9.47,9.47,9.47,21600.0,8.0591,8.0591,8.0591,8.0591,21600.0
2012-02-07 11:40:00,9.47,9.47,9.47,9.47,2000.0,8.0591,8.0591,8.0591,8.0591,2000.0
2012-02-07 11:45:00,9.47,9.47,9.47,9.47,19200.0,8.0591,8.0591,8.0591,8.0591,19200.0
2012-02-07 11:50:00,9.47,9.47,9.46,9.46,24800.0,8.0591,8.0591,8.0506,8.0506,24800.0
2012-02-07 11:55:00,9.47,9.47,9.46,9.47,9200.0,8.0591,8.0591,8.0506,8.0591,9200.0
2012-02-07 12:00:00,9.47,9.47,9.46,9.47,12400.0,8.0591,8.0591,8.0506,8.0591,12400.0
2012-02-07 12:05:00,9.47,9.47,9.46,9.47,35600.0,8.0591,8.0591,8.0506,8.0591,35600.0
2012-02-07 12:10:00,9.47,9.47,9.47,9.47,1600.0,8.0591,8.0591,8.0591,8.0591,1600.0
2012-02-07 12:15:00,9.47,9.47,9.47,9.47,8400.0,8.0591,8.0591,8.0591,8.0591,8400.0
2012-02-07 12:20:00,9.47,9.47,9.47,9.47,6400.0,8.0591,8.0591,8.0591,8.0591,6400.0
2012-02-07 12:25:00,9.47,9.47,9.46,9.47,30400.0,8.0591,8.0591,8.0506,8.0591,30400.0
2012-02-07 12:30:00,9.47,9.48,9.47,9.48,21600.0,8.0591,8.0677,8.0591,8.0677,21600.0
2012-02-07 12:35:00,9.48,9.48,9.48,9.48,2800.0,8.0677,8.0677,8.0677,8.0677,2800.0
2012-02-07 12:40:00,9.48,9.48,9.48,9.48,4000.0,8.0677,8.0677,8.0677,8.0677,4000.0
2012-02-07 12:45:00,9.48,9.49,9.48,9.49,22400.0,8.0677,8.0762,8.0677,8.0762,22400.0
2012-02-07 12:50:00,9.49,9.49,9.48,9.49,5200.0,8.0762,8.0762,8.0677,8.0762,5200.0
2012-02-07 12:55:00,9.49,9.49,9.49,9.49,5600.0,8.0762,8.0762,8.0762,8.0762,5600.0
2012-02-07 13:00:00,9.49,9.49,9.49,9.49,28400.0,8.0762,8.0762,8.0762,8.0762,28400.0
2012-02-07 13:05:00,9.49,9.5,9.49,9.5,18800.0,8.0762,8.0847,8.0762,8.0847,18800.0
2012-02-07 13:10:00,9.5,9.5,9.5,9.5,13600.0,8.0847,8.0847,8.0847,8.0847,13600.0
2012-02-07 13:15:00,9.5,9.53,9.5,9.52,152000.0,8.0847,8.1102,8.0847,8.1017,152000.0
2012-02-07 13:20:00,9.52,9.54,9.52,9.52,202000.0,8.1017,8.1187,8.1017,8.1017,202000.0
2012-02-07 13:25:00,9.52,9.53,9.52,9.53,20400.0,8.1017,8.1102,8.1017,8.1102,20400.0
2012-02-07 13:30:00,9.53,9.53,9.52,9.52,5600.0,8.1102,8.1102,8.1017,8.1017,5600.0
2012-02-07 13:35:00,9.52,9.52,9.52,9.52,12400.0,8.1017,8.1017,8.1017,8.1017,12400.0
2012-02-07 13:40:00,9.52,9.52,9.52,9.52,10800.0,8.1017,8.1017,8.1017,8.1017,10800.0
2012-02-07 13:45:00,9.52,9.52,9.52,9.52,4800.0,8.1017,8.1017,8.1017,8.1017,4800.0
2012-02-07 13:50:00,9.52,9.54,9.52,9.54,30000.0,8.1017,8.1187,8.1017,8.1187,30000.0
2012-02-07 13:55:00,9.54,9.54,9.53,9.54,5600.0,8.1187,8.1187,8.1102,8.1187,5600.0
2012-02-07 14:00:00,9.54,9.54,9.53,9.53,15600.0,8.1187,8.1187,8.1102,8.1102,15600.0
2012-02-07 14:05:00,9.53,9.54,9.53,9.54,22400.0,8.1102,8.1187,8.1102,8.1187,22400.0
2012-02-07 14:10:00,9.54,9.55,9.53,9.54,138000.0,8.1187,8.1272,8.1102,8.1187,138000.0
2012-02-07 14:15:00,9.54,9.54,9.53,9.54,36000.0,8.1187,8.1187,8.1102,8.1187,36000.0
2012-02-07 14:20:00,9.54,9.55,9.54,9.55,44800.0,8.1187,8.1272,8.1187,8.1272,44800.0
2012-02-07 14:25:00,9.54,9.55,9.54,9.55,40000.0,8.1187,8.1272,8.1187,8.1272,40000.0
2012-02-07 14:30:00,9.55,9.56,9.55,9.55,35600.0,8.1272,8.1357,8.1272,8.1272,35600.0
2012-02-07 14:35:00,9.55,9.56,9.55,9.56,4400.0,8.1272,8.1357,8.1272,8.1357,4400.0
2012-02-07 14:40:00,9.55,9.56,9.55,9.55,37200.0,8.1272,8.1357,8.1272,8.1272,37200.0
2012-02-07 14:45:00,9.55,9.56,9.55,9.55,12400.0,8.1272,8.1357,8.1272,8.1272,12400.0
2012-02-07 14:50:00,9.55,9.56,9.55,9.56,92400.0,8.1272,8.1357,8.1272,8.1357,92400.0
2012-02-07 14:55:00,9.55,9.56,9.55,9.55,60400.0,8.1272,8.1357,8.1272,8.1272,60400.0
2012-02-07 15:00:00,9.55,9.56,9.55,9.55,46400.0,8.1272,8.1357,8.1272,8.1272,46400.0
2012-02-07 15:05:00,9.55,9.55,9.55,9.55,27600.0,8.1272,8.1272,8.1272,8.1272,27600.0
2012-02-07 15:10:00,9.55,9.56,9.55,9.55,46000.0,8.1272,8.1357,8.1272,8.1272,46000.0
2012-02-07 15:15:00,9.55,9.56,9.55,9.55,34000.0,8.1272,8.1357,8.1272,8.1272,34000.0
2012-02-07 15:20:00,9.55,9.55,9.54,9.54,28400.0,8.1272,8.1272,8.1187,8.1187,28400.0
2012-02-07 15:25:00,9.54,9.55,9.54,9.55,38400.0,8.1187,8.1272,8.1187,8.1272,38400.0
2012-02-07 15:30:00,9.54,9.55,9.54,9.55,67200.0,8.1187,8.1272,8.1187,8.1272,67200.0
2012-02-07 15:35:00,9.55,9.55,9.54,9.54,34000.0,8.1272,8.1272,8.1187,8.1187,34000.0
2012-02-07 15:40:00,9.54,9.55,9.54,9.54,58400.0,8.1187,8.1272,8.1187,8.1187,58400.0
2012-02-07 15:45:00,9.54,9.55,9.54,9.54,96000.0,8.1187,8.1272,8.1187,8.1187,96000.0
2012-02-07 15:50:00,9.54,9.54,9.53,9.54,114000.0,8.1187,8.1187,8.1102,8.1187,114000.0
2012-02-07 15:55:00,9.54,9.54,9.52,9.53,156400.0,8.1187,8.1187,8.1017,8.1102,156400.0
2012-02-08 09:30:00,9.51,9.56,9.51,9.54,23600.0,8.0932,8.1357,8.0932,8.1187,23600.0
2012-02-08 09:35:00,9.54,9.54,9.51,9.51,13600.0,8.1187,8.1187,8.0932,8.0932,13600.0
2012-02-08 09:40:00,9.51,9.53,9.51,9.53,18000.0,8.0932,8.1102,8.0932,8.1102,18000.0
2012-02-08 09:45:00,9.53,9.57,9.53,9.56,36400.0,8.1102,8.1442,8.1102,8.1357,36400.0
2012-02-08 09:50:00,9.56,9.57,9.56,9.56,11600.0,8.1357,8.1442,8.1357,8.1357,11600.0
2012-02-08 09:55:00,9.56,9.56,9.55,9.55,9200.0,8.1357,8.1357,8.1272,8.1272,9200.0
2012-02-08 10:00:00,9.55,9.55,9.54,9.54,12800.0,8.1272,8.1272,8.1187,8.1187,12800.0
2012-02-08 10:05:00,9.54,9.55,9.54,9.55,22800.0,8.1187,8.1272,8.1187,8.1272,22800.0
2012-02-08 10:10:00,9.55,9.55,9.53,9.53,9200.0,8.1272,8.1272,8.1102,8.1102,9200.0
2012-02-08 10:15:00,9.53,9.54,9.52,9.54,19200.0,8.1102,8.1187,8.1017,8.1187,19200.0
2012-02-08 10:20:00,9.54,9.54,9.53,9.54,22800.0,8.1187,8.1187,8.1102,8.1187,22800.0
2012-02-08 10:25:00,9.54,9.54,9.53,9.53,9200.0,8.1187,8.1187,8.1102,8.1102,9200.0
2012-02-08 10:30:00,9.53,9.54,9.53,9.53,35600.0,8.1102,8.1187,8.1102,8.1102,35600.0
2012-02-08 10:35:00,9.53,9.53,9.51,9.51,24400.0,8.1102,8.1102,8.0932,8.0932,24400.0
2012-02-08 10:40:00,9.51,9.51,9.5,9.51,13600.0,8.0932,8.0932,8.0847,8.0932,13600.0
2012-02-08 10:45:00,9.51,9.51,9.5,9.51,25600.0,8.0932,8.0932,8.0847,8.0932,25600.0
2012-02-08 10:50:00,9.51,9.52,9.51,9.52,37600.0,8.0932,8.1017,8.0932,8.1017,37600.0
2012-02-08 10:55:00,9.52,9.52,9.52,9.52,2400.0,8.1017,8.1017,8.1017,8.1017,2400.0
2012-02-08 11:00:00,9.52,9.52,9.48,9.48,26800.0,8.1017,8.1017,8.0677,8.0677,26800.0
2012-02-08 11:05:00,9.49,9.49,9.48,9.49,22800.0,8.0762,8.0762,8.0677,8.0762,22800.0
2012-02-08 11:10:00,9.49,9.49,9.48,9.49,18400.0,8.0762,8.0762,8.0677,8.0762,18400.0
2012-02-08 11:15:00,9.49,9.49,9.48,9.48,25200.0,8.0762,8.0762,8.0677,8.0677,25200.0
2012-02-08 11:20:00,9.48,9.49,9.48,9.49,15600.0,8.0677,8.0762,8.0677,8.0762,15600.0
2012-02-08 11:25:00,9.49,9.49,9.49,9.49,1200.0,8.0762,8.0762,8.0762,8.0762,1200.0
2012-02-08 11:30:00,9.49,9.49,9.48,9.48,27200.0,8.0762,8.0762,8.0677,8.0677,27200.0
2012-02-08 11:35:00,9.48,9.48,9.47,9.48,17600.0,8.0677,8.0677,8.0591,8.0677,17600.0
2012-02-08 11:40:00,9.48,9.48,9.48,9.48,32000.0,8.0677,8.0677,8.0677,8.0677,32000.0
2012-02-08 11:45:00,9.49,9.49,9.48,9.48,14400.0,8.0762,8.0762,8.0677,8.0677,14400.0
2012-02-08 11:50:00,9.48,9.49,9.48,9.49,9600.0,8.0677,8.0762,8.0677,8.0762,9600.0
2012-02-08 11:55:00,9.48,9.48,9.48,9.48,7200.0,8.0677,8.0677,8.0677,8.0677,7200.0
2012-02-08 12:00:00,9.48,9.48,9.48,9.48,5600.0,8.0677,8.0677,8.0677,8.0677,5600.0
2012-02-08 12:05:00,9.48,9.48,9.48,9.48,9200.0,8.0677,8.0677,8.0677,8.0677,9200.0
2012-02-08 12:10:00,9.48,9.49,9.48,9.49,12800.0,8.0677,8.0762,8.0677,8.0762,12800.0
2012-02-08 12:15:00,9.49,9.49,9.49,9.49,4800.0,8.0762,8.0762,8.0762,8.0762,4800.0
2012-02-08 12:20:00,9.49,9.49,9.49,9.49,5200.0,8.0762,8.0762,8.0762,8.0762,5200.0
2012-02-08 12:25:00,9.49,9.49,9.49,9.49,5200.0,8.0762,8.0762,8.0762,8.0762,5200.0
2012-02-08 12:30:00,9.49,9.49,9.49,9.49,19600.0,8.0762,8.0762,8.0762,8.0762,19600.0
2012-02-08 12:35:00,9.49,9.49,9.49,9.49,0.0,8.0762,8.0762,8.0762,8.0762,0.0
2012-02-08 12:40:00,9.49,9.49,9.49,9.49,3200.0,8.0762,8.0762,8.0762,8.0762,3200.0
2012-02-08 12:45:00,9.49,9.49,9.49,9.49,14000.0,8.0762,8.0762,8.0762,8.0762,14000.0
2012-02-08 12:50:00,9.49,9.49,9.49,9.49,14000.0,8.0762,8.0762,8.0762,8.0762,14000.0
2012-02-08 12:55:00,9.49,9.49,9.49,9.49,2400.0,8.0762,8.0762,8.0762,8.0762,2400.0
2012-02-08 13:00:00,9.49,9.5,9.49,9.5,17600.0,8.0762,8.0847,8.0762,8.0847,17600.0
2012-02-08 13:05:00,9.5,9.5,9.5,9.5,10000.0,8.0847,8.0847,8.0847,8.0847,10000.0
2012-02-08 13:10:00,9.5,9.5,9.5,9.5,5200.0,8.0847,8.0847,8.0847,8.0847,5200.0
2012-02-08 13:15:00,9.5,9.5,9.49,9.49,16400.0,8.0847,8.0847,8.0762,8.0762,16400.0
2012-02-08 13:20:00,9.49,9.49,9.49,9.49,3200.0,8.0762,8.0762,8.0762,8.0762,3200.0
2012-02-08 13:25:00,9.49,9.49,9.49,9.49,2000.0,8.0762,8.0762,8.0762,8.0762,2000.0
2012-02-08 13:30:00,9.49,9.49,9.49,9.49,30800.0,8.0762,8.0762,8.0762,8.0762,30800.0
2012-02-08 13:35:00,9.49,9.5,9.49,9.5,24000.0,8.0762,8.0847,8.0762,8.0847,24000.0
2012-02-08 13:40:00,9.5,9.5,9.5,9.5,4800.0,8.0847,8.0847,8.0847,8.0847,4800.0
2012-02-08 13:45:00,9.5,9.5,9.5,9.5,800.0,8.0847,8.0847,8.0847,8.0847,800.0
2012-02-08 13:50:00,9.5,9.5,9.5,9.5,6800.0,8.0847,8.0847,8.0847,8.0847,6800.0
2012-02-08 13:55:00,9.5,9.5,9.5,9.5,33200.0,8.0847,8.0847,8.0847,8.0847,33200.0
2012-02-08 14:00:00,9.5,9.5,9.5,9.5,6000.0,8.0847,8.0847,8.0847,8.0847,6000.0
2012-02-08 14:05:00,9.5,9.5,9.5,9.5,26400.0,8.0847,8.0847,8.0847,8.0847,26400.0
2012-02-08 14:10:00,9.5,9.51,9.5,9.51,27600.0,8.0847,8.0932,8.0847,8.0932,27600.0
2012-02-08 14:15:00,9.5,9.5,9.5,9.5,6400.0,8.0847,8.0847,8.0847,8.0847,6400.0
2012-02-08 14:20:00,9.5,9.5,9.5,9.5,8000.0,8.0847,8.0847,8.0847,8.0847,8000.0
2012-02-08 14:25:00,9.5,9.52,9.5,9.51,25600.0,8.0847,8.1017,8.0847,8.0932,25600.0
2012-02-08 14:30:00,9.51,9.51,9.51,9.51,4400.0,8.0932,8.0932,8.0932,8.0932,4400.0
2012-02-08 14:35:00,9.51,9.52,9.51,9.51,28000.0,8.0932,8.1017,8.0932,8.0932,28000.0
2012-02-08 14:40:00,9.51,9.52,9.51,9.52,6000.0,8.0932,8.1017,8.0932,8.1017,6000.0
2012-02-08 14:45:00,9.52,9.53,9.52,9.53,18400.0,8.1017,8.1102,8.1017,8.1102,18400.0
2012-02-08 14:50:00,9.53,9.53,9.53,9.53,11200.0,8.1102,8.1102,8.1102,8.1102,11200.0
2012-02-08 14:55:00,9.53,9.53,9.52,9.53,8400.0,8.1102,8.1102,8.1017,8.1102,8400.0
2012-02-08 15:00:00,9.52,9.52,9.52,9.52,10800.0,8.1017,8.1017,8.1017,8.1017,10800.0
2012-02-08 15:05:00,9.52,9.52,9.51,9.51,12400.0,8.1017,8.1017,8.0932,8.0932,12400.0
2012-02-08 15:10:00,9.51,9.52,9.51,9.52,19600.0,8.0932,8.1017,8.0932,8.1017,19600.0
2012-02-08 15:15:00,9.51,9.52,9.51,9.51,10400.0,8.0932,8.1017,8.0932,8.0932,10400.0
2012-02-08 15:20:00,9.51,9.51,9.5,9.5,15200.0,8.0932,8.0932,8.0847,8.0847,15200.0
2012-02-08 15:25:00,9.5,9.5,9.5,9.5,10400.0,8.0847,8.0847,8.0847,8.0847,10400.0
2012-02-08 15:30:00,9.5,9.5,9.49,9.5,28000.0,8.0847,8.0847,8.0762,8.0847,28000.0
2012-02-08 15:35:00,9.5,9.51,9.49,9.51,49200.0,8.0847,8.0932,8.0762,8.0932,49200.0
2012-02-08 15:40:00,9.51,9.51,9.5,9.5,18800.0,8.0932,8.0932,8.0847,8.0847,18800.0
2012-02-08 15:45:00,9.5,9.5,9.5,9.5,47200.0,8.0847,8.0847,8.0847,8.0847,47200.0
2012-02-08 15:50:00,9.5,9.51,9.5,9.51,87200.0,8.0847,8.0932,8.0847,8.0932,87200.0
2012-02-08 15:55:00,9.51,9.52,9.51,9.51,75600.0,8.0932,8.1017,8.0932,8.0932,75600.0
2012-02-09 09:30:00,9.53,9.57,9.51,9.56,42400.0,8.1102,8.1442,8.0932,8.1357,42400.0
2012-02-09 09:35:00,9.56,9.57,9.55,9.57,33200.0,8.1357,8.1442,8.1272,8.1442,33200.0
2012-02-09 09:40:00,9.57,9.57,9.53,9.53,26400.0,8.1442,8.1442,8.1102,8.1102,26400.0
2012-02-09 09:45:00,9.53,9.57,9.53,9.56,26400.0,8.1102,8.1442,8.1102,8.1357,26400.0
2012-02-09 09:50:00,9.55,9.55,9.54,9.55,50400.0,8.1272,8.1272,8.1187,8.1272,50400.0
2012-02-09 09:55:00,9.55,9.56,9.55,9.56,15600.0,8.1272,8.1357,8.1272,8.1357,15600.0
2012-02-09 10:00:00,9.56,9.56,9.53,9.54,13600.0,8.1357,8.1357,8.1102,8.1187,13600.0
2012-02-09 10:05:00,9.54,9.54,9.52,9.52,32400.0,8.1187,8.1187,8.1017,8.1017,32400.0
2012-02-09 10:10:00,9.52,9.52,9.51,9.52,19600.0,8.1017,8.1017,8.0932,8.1017,19600.0
2012-02-09 10:15:00,9.52,9.52,9.51,9.51,7200.0,8.1017,8.1017,8.0932,8.0932,7200.0
2012-02-09 10:20:00,9.51,9.51,9.48,9.48,14800.0,8.0932,8.0932,8.0677,8.0677,14800.0
2012-02-09 10:25:00,9.48,9.48,9.47,9.48,21200.0,8.0677,8.0677,8.0591,8.0677,21200.0
2012-02-09 10:30:00,9.47,9.49,9.47,9.48,20400.0,8.0591,8.0762,8.0591,8.0677,20400.0
2012-02-09 10:35:00,9.48,9.48,9.47,9.47,9200.0,8.0677,8.0677,8.0591,8.0591,9200.0
2012-02-09 10:40:00,9.47,9.47,9.46,9.46,12800.0,8.0591,8.0591,8.0506,8.0506,12800.0
2012-02-09 10:45:00,9.46,9.47,9.46,9.47,5200.0,8.0506,8.0591,8.0506,8.0591,5200.0
2012-02-09 10:50:00,9.47,9.47,9.46,9.46,3600.0,8.0591,8.0591,8.0506,8.0506,3600.0
2012-02-09 10:55:00,9.46,9.47,9.46,9.47,8400.0,8.0506,8.0591,8.0506,8.0591,8400.0
2012-02-09 11:00:00,9.47,9.47,9.46,9.46,12400.0,8.0591,8.0591,8.0506,8.0506,12400.0
2012-02-09 11:05:00,9.46,9.46,9.45,9.46,9200.0,8.0506,8.0506,8.0421,8.0506,9200.0
2012-02-09 11:10:00,9.46,9.48,9.46,9.47,106400.0,8.0506,8.0677,8.0506,8.0591,106400.0
2012-02-09 11:15:00,9.46,9.48,9.45,9.47,139600.0,8.0506,8.0677,8.0421,8.0591,139600.0
2012-02-09 11:20:00,9.48,9.48,9.47,9.47,12000.0,8.0677,8.0677,8.0591,8.0591,12000.0
2012-02-09 11:25:00,9.47,9.47,9.46,9.46,18000.0,8.0591,8.0591,8.0506,8.0506,18000.0
2012-02-09 11:30:00,9.46,9.46,9.46,9.46,3200.0,8.0506,8.0506,8.0506,8.0506,3200.0
2012-02-09 11:35:00,9.46,9.46,9.46,9.46,5600.0,8.0506,8.0506,8.0506,8.0506,5600.0
2012-02-09 11:40:00,9.45,9.45,9.44,9.44,6000.0,8.0421,8.0421,8.0336,8.0336,6000.0
2012-02-09 11:45:00,9.44,9.45,9.44,9.45,21600.0,8.0336,8.0421,8.0336,8.0421,21600.0
2012-02-09 11:50:00,9.45,9.46,9.45,9.46,14400.0,8.0421,8.0506,8.0421,8.0506,14400.0
2012-02-09 11:55:00,9.46,9.48,9.46,9.47,20400.0,8.0506,8.0677,8.0506,8.0591,20400.0
2012-02-09 12:00:00,9.47,9.49,9.47,9.47,50800.0,8.0591,8.0762,8.0591,8.0591,50800.0
2012-02-09 12:05:00,9.47,9.47,9.46,9.46,6000.0,8.0591,8.0591,8.0506,8.0506,6000.0
2012-02-09 12:10:00,9.46,9.46,9.46,9.46,800.0,8.0506,8.0506,8.0506,8.0506,800.0
2012-02-09 12:15:00,9.46,9.47,9.46,9.47,11600.0,8.0506,8.0591,8.0506,8.0591,11600.0
2012-02-09 12:20:00,9.47,9.47,9.46,9.47,4000.0,8.0591,8.0591,8.0506,8.0591,4000.0
2012-02-09 12:25:00,9.47,9.47,9.46,9.47,14800.0,8.0591,8.0591,8.0506,8.0591,14800.0
2012-02-09 12:30:00,9.47,9.48,9.47,9.47,32400.0,8.0591,8.0677,8.0591,8.0591,32400.0
2012-02-09 12:35:00,9.47,9.48,9.47,9.48,99200.0,8.0591,8.0677,8.0591,8.0677,99200.0
2012-02-09 12:40:00,9.48,9.49,9.48,9.49,5200.0,8.0677,8.0762,8.0677,8.0762,5200.0
2012-02-09 12:45:00,9.49,9.5,9.49,9.49,11200.0,8.0762,8.0847,8.0762,8.0762,11200.0
2012-02-09 12:50:00,9.49,9.5,9.49,9.5,10400.0,8.0762,8.0847,8.0762,8.0847,10400.0
2012-02-09 12:55:00,9.5,9.5,9.48,9.49,21200.0,8.0847,8.0847,8.0677,8.0762,21200.0
2012-02-09 13:00:00,9.49,9.49,9.49,9.49,3600.0,8.0762,8.0762,8.0762,8.0762,3600.0
2012-02-09 13:05:00,9.49,9.49,9.47,9.47,6400.0,8.0762,8.0762,8.0591,8.0591,6400.0
2012-02-09 13:10:00,9.47,9.48,9.47,9.48,10000.0,8.0591,8.0677,8.0591,8.0677,10000.0
2012-02-09 13:15:00,9.48,9.49,9.48,9.49,9200.0,8.0677,8.0762,8.0677,8.0762,9200.0
2012-02-09 13:20:00,9.49,9.51,9.49,9.51,13200.0,8.0762,8.0932,8.0762,8.0932,13200.0
2012-02-09 13:25:00,9.51,9.52,9.51,9.52,11200.0,8.0932,8.1017,8.0932,8.1017,11200.0
2012-02-09 13:30:00,9.52,9.52,9.52,9.52,7200.0,8.1017,8.1017,8.1017,8.1017,7200.0
2012-02-09 13:35:00,9.52,9.53,9.52,9.53,20800.0,8.1017,8.1102,8.1017,8.1102,20800.0
2012-02-09 13:40:00,9.53,9.53,9.52,9.52,7600.0,8.1102,8.1102,8.1017,8.1017,7600.0
2012-02-09 13:45:00,9.51,9.52,9.51,9.52,8400.0,8.0932,8.1017,8.0932,8.1017,8400.0
2012-02-09 13:50:00,9.51,9.52,9.51,9.52,6400.0,8.0932,8.1017,8.0932,8.1017,6400.0
2012-02-09 13:55:00,9.52,9.52,9.52,9.52,9200.0,8.1017,8.1017,8.1017,8.1017,9200.0
2012-02-09 14:00:00,9.52,9.53,9.52,9.52,16400.0,8.1017,8.1102,8.1017,8.1017,16400.0
2012-02-09 14:05:00,9.52,9.52,9.51,9.52,25200.0,8.1017,8.1017,8.0932,8.1017,25200.0
2012-02-09 14:10:00,9.52,9.53,9.51,9.52,76400.0,8.1017,8.1102,8.0932,8.1017,76400.0
2012-02-09 14:15:00,9.52,9.53,9.52,9.52,18000.0,8.1017,8.1102,8.1017,8.1017,18000.0
2012-02-09 14:20:00,9.52,9.52,9.52,9.52,1200.0,8.1017,8.1017,8.1017,8.1017,1200.0
2012-02-09 14:25:00,9.52,9.52,9.52,9.52,2000.0,8.1017,8.1017,8.1017,8.1017,2000.0
2012-02-09 14:30:00,9.52,9.52,9.52,9.52,1600.0,8.1017,8.1017,8.1017,8.1017,1600.0
2012-02-09 14:35:00,9.52,9.52,9.51,9.52,8800.0,8.1017,8.1017,8.0932,8.1017,8800.0
2012-02-09 14:40:00,9.51,9.52,9.51,9.51,12000.0,8.0932,8.1017,8.0932,8.0932,12000.0
2012-02-09 14:45:00,9.51,9.51,9.51,9.51,7600.0,8.0932,8.0932,8.0932,8.0932,7600.0
2012-02-09 14:50:00,9.51,9.51,9.51,9.51,7200.0,8.0932,8.0932,8.0932,8.0932,7200.0
2012-02-09 14:55:00,9.51,9.51,9.5,9.51,57600.0,8.0932,8.0932,8.0847,8.0932,57600.0
2012-02-09 15:00:00,9.51,9.51,9.5,9.51,12000.0,8.0932,8.0932,8.0847,8.0932,12000.0
2012-02-09 15:05:00,9.51,9.52,9.51,9.51,9600.0,8.0932,8.1017,8.0932,8.0932,9600.0
2012-02-09 15:10:00,9.52,9.52,9.51,9.51,11600.0,8.1017,8.1017,8.0932,8.0932,11600.0
2012-02-09 15:15:00,9.51,9.51,9.51,9.51,9600.0,8.0932,8.0932,8.0932,8.0932,9600.0
2012-02-09 15:20:00,9.51,9.51,9.5,9.5,10400.0,8.0932,8.0932,8.0847,8.0847,10400.0
2012-02-09 15:25:00,9.5,9.5,9.5,9.5,10400.0,8.0847,8.0847,8.0847,8.0847,10400.0
2012-02-09 15:30:00,9.5,9.51,9.5,9.51,24800.0,8.0847,8.0932,8.0847,8.0932,24800.0
2012-02-09 15:35:00,9.51,9.51,9.5,9.5,18000.0,8.0932,8.0932,8.0847,8.0847,18000.0
2012-02-09 15:40:00,9.5,9.5,9.49,9.49,16000.0,8.0847,8.0847,8.0762,8.0762,16000.0
2012-02-09 15:45:00,9.49,9.5,9.49,9.5,46400.0,8.0762,8.0847,8.0762,8.0847,46400.0
2012-02-09 15:50:00,9.49,9.51,9.49,9.5,103200.0,8.0762,8.0932,8.0762,8.0847,103200.0
2012-02-09 15:55:00,9.5,9.52,9.5,9.51,74800.0,8.0847,8.1017,8.0847,8.0932,74800.0
2012-02-10 09:30:00,9.42,9.49,9.42,9.44,13200.0,8.0166,8.0762,8.0166,8.0336,13200.0
2012-02-10 09:35:00,9.43,9.44,9.43,9.43,8800.0,8.0251,8.0336,8.0251,8.0251,8800.0
2012-02-10 09:40:00,9.44,9.44,9.44,9.44,7600.0,8.0336,8.0336,8.0336,8.0336,7600.0
2012-02-10 09:45:00,9.44,9.45,9.44,9.44,13200.0,8.0336,8.0421,8.0336,8.0336,13200.0
2012-02-10 09:50:00,9.44,9.45,9.43,9.43,6000.0,8.0336,8.0421,8.0251,8.0251,6000.0
2012-02-10 09:55:00,9.44,9.44,9.41,9.42,43600.0,8.0336,8.0336,8.0081,8.0166,43600.0
2012-02-10 10:00:00,9.41,9.42,9.4,9.4,20000.0,8.0081,8.0166,7.9996,7.9996,20000.0
2012-02-10 10:05:00,9.4,9.42,9.4,9.41,22800.0,7.9996,8.0166,7.9996,8.0081,22800.0
2012-02-10 10:10:00,9.4,9.4,9.39,9.39,29600.0,7.9996,7.9996,7.9911,7.9911,29600.0
2012-02-10 10:15:00,9.39,9.4,9.39,9.4,12800.0,7.9911,7.9996,7.9911,7.9996,12800.0
2012-02-10 10:20:00,9.4,9.4,9.4,9.4,12400.0,7.9996,7.9996,7.9996,7.9996,12400.0
2012-02-10 10:25:00,9.4,9.4,9.38,9.39,16800.0,7.9996,7.9996,7.9826,7.9911,16800.0
2012-02-10 10:30:00,9.4,9.4,9.39,9.39,10800.0,7.9996,7.9996,7.9911,7.9911,10800.0
2012-02-10 10:35:00,9.39,9.39,9.38,9.38,11600.0,7.9911,7.9911,7.9826,7.9826,11600.0
2012-02-10 10:40:00,9.38,9.39,9.37,9.38,20000.0,7.9826,7.9911,7.974,7.9826,20000.0
2012-02-10 10:45:00,9.38,9.38,9.37,9.38,17200.0,7.9826,7.9826,7.974,7.9826,17200.0
2012-02-10 10:50:00,9.37,9.38,9.37,9.37,30800.0,7.974,7.9826,7.974,7.974,30800.0
2012-02-10 10:55:00,9.37,9.38,9.37,9.37,8400.0,7.974,7.9826,7.974,7.974,8400.0
2012-02-10 11:00:00,9.38,9.38,9.36,9.36,18000.0,7.9826,7.9826,7.9655,7.9655,18000.0
2012-02-10 11:05:00,9.36,9.38,9.36,9.37,28000.0,7.9655,7.9826,7.9655,7.974,28000.0
2012-02-10 11:10:00,9.37,9.38,9.37,9.38,36400.0,7.974,7.9826,7.974,7.9826,36400.0
2012-02-10 11:15:00,9.37,9.37,9.36,9.36,25200.0,7.974,7.974,7.9655,7.9655,25200.0
2012-02-10 11:20:00,9.36,9.37,9.36,9.36,15600.0,7.9655,7.974,7.9655,7.9655,15600.0
2012-02-10 11:25:00,9.36,9.36,9.36,9.36,8400.0,7.9655,7.9655,7.9655,7.9655,8400.0
2012-02-10 11:30:00,9.36,9.37,9.36,9.37,6400.0,7.9655,7.974,7.9655,7.974,6400.0
2012-02-10 11:35:00,9.36,9.36,9.36,9.36,24800.0,7.9655,7.9655,7.9655,7.9655,24800.0
2012-02-10 11:40:00,9.36,9.36,9.36,9.36,3600.0,7.9655,7.9655,7.9655,7.9655,3600.0
2012-02-10 11:45:00,9.36,9.37,9.36,9.36,36000.0,7.9655,7.974,7.9655,7.9655,36000.0
2012-02-10 11:50:00,9.36,9.37,9.36,9.36,27200.0,7.9655,7.974,7.9655,7.9655,27200.0
2012-02-10 11:55:00,9.36,9.36,9.36,9.36,21600.0,7.9655,7.9655,7.9655,7.9655,21600.0
2012-02-10 12:00:00,9.36,9.36,9.35,9.35,62000.0,7.9655,7.9655,7.957,7.957,62000.0
2012-02-10 12:05:00,9.35,9.36,9.35,9.36,8400.0,7.957,7.9655,7.957,7.9655,8400.0
2012-02-10 12:10:00,9.36,9.37,9.36,9.36,18400.0,7.9655,7.974,7.9655,7.9655,18400.0
2012-02-10 12:15:00,9.36,9.37,9.36,9.37,23200.0,7.9655,7.974,7.9655,7.974,23200.0
2012-02-10 12:20:00,9.37,9.37,9.36,9.36,23600.0,7.974,7.974,7.9655,7.9655,23600.0
2012-02-10 12:25:00,9.36,9.36,9.36,9.36,2000.0,7.9655,7.9655,7.9655,7.9655,2000.0
2012-02-10 12:30:00,9.36,9.37,9.36,9.37,9200.0,7.9655,7.974,7.9655,7.974,9200.0
2012-02-10 12:35:00,9.37,9.38,9.37,9.38,8800.0,7.974,7.9826,7.974,7.9826,8800.0
2012-02-10 12:40:00,9.38,9.38,9.38,9.38,13600.0,7.9826,7.9826,7.9826,7.9826,13600.0
2012-02-10 12:45:00,9.38,9.39,9.38,9.39,5600.0,7.9826,7.9911,7.9826,7.9911,5600.0
2012-02-10 12:50:00,9.39,9.4,9.39,9.4,9600.0,7.9911,7.9996,7.9911,7.9996,9600.0
2012-02-10 12:55:00,9.39,9.4,9.39,9.4,8000.0,7.9911,7.9996,7.9911,7.9996,8000.0
2012-02-10 13:00:00,9.4,9.4,9.39,9.4,38400.0,7.9996,7.9996,7.9911,7.9996,38400.0
2012-02-10 13:05:00,9.4,9.4,9.4,9.4,7600.0,7.9996,7.9996,7.9996,7.9996,7600.0
2012-02-10 13:10:00,9.4,9.4,9.4,9.4,6000.0,7.9996,7.9996,7.9996,7.9996,6000.0
2012-02-10 13:15:00,9.4,9.4,9.39,9.4,12400.0,7.9996,7.9996,7.9911,7.9996,12400.0
2012-02-10 13:20:00,9.4,9.4,9.4,9.4,2800.0,7.9996,7.9996,7.9996,7.9996,2800.0
2012-02-10 13:25:00,9.4,9.4,9.39,9.39,8000.0,7.9996,7.9996,7.9911,7.9911,8000.0
2012-02-10 13:30:00,9.39,9.39,9.38,9.38,20000.0,7.9911,7.9911,7.9826,7.9826,20000.0
2012-02-10 13:35:00,9.38,9.39,9.37,9.38,22800.0,7.9826,7.9911,7.974,7.9826,22800.0
2012-02-10 13:40:00,9.38,9.38,9.38,9.38,5200.0,7.9826,7.9826,7.9826,7.9826,5200.0
2012-02-10 13:45:00,9.38,9.38,9.38,9.38,400.0,7.9826,7.9826,7.9826,7.9826,400.0
2012-02-10 13:50:00,9.38,9.38,9.38,9.38,5200.0,7.9826,7.9826,7.9826,7.9826,5200.0
2012-02-10 13:55:00,9.38,9.38,9.38,9.38,6400.0,7.9826,7.9826,7.9826,7.9826,6400.0
2012-02-10 14:00:00,9.38,9.39,9.38,9.39,16400.0,7.9826,7.9911,7.9826,7.9911,16400.0
2012-02-10 14:05:00,9.39,9.39,9.38,9.38,9600.0,7.9911,7.9911,7.9826,7.9826,9600.0
2012-02-10 14:10:00,9.38,9.38,9.38,9.38,2400.0,7.9826,7.9826,7.9826,7.9826,2400.0
2012-02-10 14:15:00,9.38,9.38,9.38,9.38,14800.0,7.9826,7.9826,7.9826,7.9826,14800.0
2012-02-10 14:20:00,9.38,9.39,9.38,9.39,24400.0,7.9826,7.9911,7.9826,7.9911,24400.0
2012-02-10 14:25:00,9.39,9.39,9.39,9.39,8800.0,7.9911,7.9911,7.9911,7.9911,8800.0
2012-02-10 14:30:00,9.39,9.39,9.39,9.39,10400.0,7.9911,7.9911,7.9911,7.9911,10400.0
2012-02-10 14:35:00,9.39,9.39,9.39,9.39,10400.0,7.9911,7.9911,7.9911,7.9911,10400.0
2012-02-10 14:40:00,9.39,9.39,9.39,9.39,4800.0,7.9911,7.9911,7.9911,7.9911,4800.0
2012-02-10 14:45:00,9.39,9.39,9.39,9.39,15600.0,7.9911,7.9911,7.9911,7.9911,15600.0
2012-02-10 14:50:00,9.39,9.39,9.39,9.39,2800.0,7.9911,7.9911,7.9911,7.9911,2800.0
2012-02-10 14:55:00,9.39,9.39,9.39,9.39,16400.0,7.9911,7.9911,7.9911,7.9911,16400.0
2012-02-10 15:00:00,9.39,9.39,9.39,9.39,31200.0,7.9911,7.9911,7.9911,7.9911,31200.0
2012-02-10 15:05:00,9.39,9.39,9.38,9.39,49600.0,7.9911,7.9911,7.9826,7.9911,49600.0
2012-02-10 15:10:00,9.39,9.39,9.38,9.39,23200.0,7.9911,7.9911,7.9826,7.9911,23200.0
2012-02-10 15:15:00,9.39,9.4,9.39,9.39,14800.0,7.9911,7.9996,7.9911,7.9911,14800.0
2012-02-10 15:20:00,9.39,9.4,9.39,9.4,12000.0,7.9911,7.9996,7.9911,7.9996,12000.0
2012-02-10 15:25:00,9.4,9.4,9.39,9.4,44000.0,7.9996,7.9996,7.9911,7.9996,44000.0
2012-02-10 15:30:00,9.4,9.4,9.4,9.4,23200.0,7.9996,7.9996,7.9996,7.9996,23200.0
2012-02-10 15:35:00,9.4,9.41,9.4,9.41,49600.0,7.9996,8.0081,7.9996,8.0081,49600.0
2012-02-10 15:40:00,9.41,9.42,9.41,9.42,29200.0,8.0081,8.0166,8.0081,8.0166,29200.0
2012-02-10 15:45:00,9.42,9.43,9.41,9.41,82400.0,8.0166,8.0251,8.0081,8.0081,82400.0
2012-02-10 15:50:00,9.42,9.42,9.41,9.41,43600.0,8.0166,8.0166,8.0081,8.0081,43600.0
2012-02-10 15:55:00,9.41,9.42,9.41,9.42,112400.0,8.0081,8.0166,8.0081,8.0166,112400.0
2012-02-13 09:30:00,9.5,9.53,9.47,9.52,38000.0,8.0847,8.1102,8.0591,8.1017,38000.0
2012-02-13 09:35:00,9.51,9.51,9.5,9.5,34400.0,8.0932,8.0932,8.0847,8.0847,34400.0
2012-02-13 09:40:00,9.5,9.5,9.48,9.48,47600.0,8.0847,8.0847,8.0677,8.0677,47600.0
2012-02-13 09:45:00,9.48,9.48,9.46,9.47,18400.0,8.0677,8.0677,8.0506,8.0591,18400.0
2012-02-13 09:50:00,9.47,9.47,9.47,9.47,10000.0,8.0591,8.0591,8.0591,8.0591,10000.0
2012-02-13 09:55:00,9.48,9.49,9.48,9.48,29600.0,8.0677,8.0762,8.0677,8.0677,29600.0
2012-02-13 10:00:00,9.48,9.48,9.46,9.47,14400.0,8.0677,8.0677,8.0506,8.0591,14400.0
2012-02-13 10:05:00,9.47,9.48,9.47,9.47,12000.0,8.0591,8.0677,8.0591,8.0591,12000.0
2012-02-13 10:10:00,9.47,9.47,9.46,9.47,8400.0,8.0591,8.0591,8.0506,8.0591,8400.0
2012-02-13 10:15:00,9.46,9.46,9.45,9.45,7600.0,8.0506,8.0506,8.0421,8.0421,7600.0
2012-02-13 10:20:00,9.45,9.45,9.44,9.44,10000.0,8.0421,8.0421,8.0336,8.0336,10000.0
2012-02-13 10:25:00,9.44,9.45,9.44,9.44,7600.0,8.0336,8.0421,8.0336,8.0336,7600.0
2012-02-13 10:30:00,9.44,9.45,9.44,9.44,18000.0,8.0336,8.0421,8.0336,8.0336,18000.0
2012-02-13 10:35:00,9.44,9.46,9.44,9.45,16400.0,8.0336,8.0506,8.0336,8.0421,16400.0
2012-02-13 10:40:00,9.45,9.46,9.45,9.46,20800.0,8.0421,8.0506,8.0421,8.0506,20800.0
2012-02-13 10:45:00,9.45,9.46,9.45,9.46,17600.0,8.0421,8.0506,8.0421,8.0506,17600.0
2012-02-13 10:50:00,9.46,9.47,9.46,9.47,16400.0,8.0506,8.0591,8.0506,8.0591,16400.0
2012-02-13 10:55:00,9.47,9.49,9.47,9.49,26000.0,8.0591,8.0762,8.0591,8.0762,26000.0
2012-02-13 11:00:00,9.49,9.5,9.49,9.5,17200.0,8.0762,8.0847,8.0762,8.0847,17200.0
2012-02-13 11:05:00,9.5,9.5,9.49,9.5,16000.0,8.0847,8.0847,8.0762,8.0847,16000.0
2012-02-13 11:10:00,9.5,9.5,9.49,9.49,9600.0,8.0847,8.0847,8.0762,8.0762,9600.0
2012-02-13 11:15:00,9.5,9.5,9.49,9.5,16000.0,8.0847,8.0847,8.0762,8.0847,16000.0
2012-02-13 11:20:00,9.5,9.51,9.5,9.51,12800.0,8.0847,8.0932,8.0847,8.0932,12800.0
2012-02-13 11:25:00,9.51,9.51,9.5,9.5,12000.0,8.0932,8.0932,8.0847,8.0847,12000.0
2012-02-13 11:30:00,9.5,9.5,9.5,9.5,13600.0,8.0847,8.0847,8.0847,8.0847,13600.0
2012-02-13 11:35:00,9.51,9.51,9.5,9.51,12000.0,8.0932,8.0932,8.0847,8.0932,12000.0
2012-02-13 11:40:00,9.51,9.52,9.51,9.51,5200.0,8.0932,8.1017,8.0932,8.0932,5200.0
2012-02-13 11:45:00,9.52,9.52,9.52,9.52,13600.0,8.1017,8.1017,8.1017,8.1017,13600.0
2012-02-13 11:50:00,9.52,9.52,9.51,9.51,4800.0,8.1017,8.1017,8.0932,8.0932,4800.0
2012-02-13 11:55:00,9.51,9.51,9.5,9.51,12000.0,8.0932,8.0932,8.0847,8.0932,12000.0
2012-02-13 12:00:00,9.5,9.51,9.5,9.51,6400.0,8.0847,8.0932,8.0847,8.0932,6400.0
2012-02-13 12:05:00,9.5,9.51,9.5,9.5,11600.0,8.0847,8.0932,8.0847,8.0847,11600.0
2012-02-13 12:10:00,9.51,9.51,9.5,9.51,6000.0,8.0932,8.0932,8.0847,8.0932,6000.0
2012-02-13 12:15:00,9.51,9.51,9.51,9.51,13600.0,8.0932,8.0932,8.0932,8.0932,13600.0
2012-02-13 12:20:00,9.5,9.51,9.5,9.51,4400.0,8.0847,8.0932,8.0847,8.0932,4400.0
2012-02-13 12:25:00,9.51,9.51,9.51,9.51,1600.0,8.0932,8.0932,8.0932,8.0932,1600.0
2012-02-13 12:30:00,9.51,9.51,9.5,9.5,16000.0,8.0932,8.0932,8.0847,8.0847,16000.0
2012-02-13 12:35:00,9.5,9.5,9.5,9.5,9600.0,8.0847,8.0847,8.0847,8.0847,9600.0
2012-02-13 12:40:00,9.51,9.51,9.5,9.51,10800.0,8.0932,8.0932,8.0847,8.0932,10800.0
2012-02-13 12:45:00,9.5,9.5,9.5,9.5,4400.0,8.0847,8.0847,8.0847,8.0847,4400.0
2012-02-13 12:50:00,9.5,9.51,9.5,9.51,16000.0,8.0847,8.0932,8.0847,8.0932,16000.0
2012-02-13 12:55:00,9.51,9.51,9.51,9.51,8000.0,8.0932,8.0932,8.0932,8.0932,8000.0
2012-02-13 13:00:00,9.51,9.51,9.51,9.51,4800.0,8.0932,8.0932,8.0932,8.0932,4800.0
2012-02-13 13:05:00,9.51,9.51,9.51,9.51,10400.0,8.0932,8.0932,8.0932,8.0932,10400.0
2012-02-13 13:10:00,9.51,9.51,9.51,9.51,12000.0,8.0932,8.0932,8.0932,8.0932,12000.0
2012-02-13 13:15:00,9.51,9.51,9.51,9.51,11600.0,8.0932,8.0932,8.0932,8.0932,11600.0
2012-02-13 13:20:00,9.51,9.51,9.51,9.51,4000.0,8.0932,8.0932,8.0932,8.0932,4000.0
2012-02-13 13:25:00,9.51,9.51,9.51,9.51,9600.0,8.0932,8.0932,8.0932,8.0932,9600.0
2012-02-13 13:30:00,9.51,9.51,9.51,9.51,14800.0,8.0932,8.0932,8.0932,8.0932,14800.0
2012-02-13 13:35:00,9.51,9.52,9.51,9.52,17200.0,8.0932,8.1017,8.0932,8.1017,17200.0
2012-02-13 13:40:00,9.52,9.52,9.52,9.52,5600.0,8.1017,8.1017,8.1017,8.1017,5600.0
2012-02-13 13:45:00,9.52,9.52,9.52,9.52,25200.0,8.1017,8.1017,8.1017,8.1017,25200.0
2012-02-13 13:50:00,9.52,9.52,9.52,9.52,35200.0,8.1017,8.1017,8.1017,8.1017,35200.0
2012-02-13 13:55:00,9.52,9.52,9.52,9.52,6000.0,8.1017,8.1017,8.1017,8.1017,6000.0
2012-02-13 14:00:00,9.52,9.52,9.52,9.52,10000.0,8.1017,8.1017,8.1017,8.1017,10000.0
2012-02-13 14:05:00,9.52,9.52,9.52,9.52,8000.0,8.1017,8.1017,8.1017,8.1017,8000.0
2012-02-13 14:10:00,9.52,9.52,9.52,9.52,6000.0,8.1017,8.1017,8.1017,8.1017,6000.0
2012-02-13 14:15:00,9.52,9.52,9.52,9.52,5200.0,8.1017,8.1017,8.1017,8.1017,5200.0
2012-02-13 14:20:00,9.52,9.52,9.52,9.52,21600.0,8.1017,8.1017,8.1017,8.1017,21600.0
2012-02-13 14:25:00,9.52,9.52,9.52,9.52,12000.0,8.1017,8.1017,8.1017,8.1017,12000.0
2012-02-13 14:30:00,9.52,9.52,9.52,9.52,86400.0,8.1017,8.1017,8.1017,8.1017,86400.0
2012-02-13 14:35:00,9.52,9.56,9.52,9.56,1148800.0,8.1017,8.1357,8.1017,8.1357,1148800.0
2012-02-13 14:40:00,9.56,9.58,9.56,9.58,350400.0,8.1357,8.1528,8.1357,8.1528,350400.0
2012-02-13 14:45:00,9.58,9.59,9.57,9.58,248400.0,8.1528,8.1613,8.1442,8.1528,248400.0
2012-02-13 14:50:00,9.58,9.58,9.58,9.58,47600.0,8.1528,8.1528,8.1528,8.1528,47600.0
2012-02-13 14:55:00,9.58,9.59,9.57,9.59,118800.0,8.1528,8.1613,8.1442,8.1613,118800.0
2012-02-13 15:00:00,9.59,9.59,9.59,9.59,34000.0,8.1613,8.1613,8.1613,8.1613,34000.0
2012-02-13 15:05:00,9.59,9.59,9.59,9.59,25200.0,8.1613,8.1613,8.1613,8.1613,25200.0
2012-02-13 15:10:00,9.59,9.6,9.59,9.6,51600.0,8.1613,8.1698,8.1613,8.1698,51600.0
2012-02-13 15:15:00,9.6,9.6,9.59,9.59,34400.0,8.1698,8.1698,8.1613,8.1613,34400.0
2012-02-13 15:20:00,9.59,9.59,9.58,9.58,70000.0,8.1613,8.1613,8.1528,8.1528,70000.0
2012-02-13 15:25:00,9.58,9.58,9.58,9.58,31200.0,8.1528,8.1528,8.1528,8.1528,31200.0
2012-02-13 15:30:00,9.58,9.58,9.57,9.57,40000.0,8.1528,8.1528,8.1442,8.1442,40000.0
2012-02-13 15:35:00,9.57,9.58,9.56,9.56,52400.0,8.1442,8.1528,8.1357,8.1357,52400.0
2012-02-13 15:40:00,9.56,9.57,9.56,9.57,139600.0,8.1357,8.1442,8.1357,8.1442,139600.0
2012-02-13 15:45:00,9.58,9.59,9.57,9.58,180400.0,8.1528,8.1613,8.1442,8.1528,180400.0
2012-02-13 15:50:00,9.58,9.59,9.58,9.58,188400.0,8.1528,8.1613,8.1528,8.1528,188400.0
2012-02-13 15:55:00,9.58,9.59,9.58,9.59,285600.0,8.1528,8.1613,8.1528,8.1613,285600.0
2012-02-14 09:30:00,9.57,9.58,9.56,9.57,36000.0,8.1442,8.1528,8.1357,8.1442,36000.0
2012-02-14 09:35:00,9.58,9.58,9.57,9.58,6400.0,8.1528,8.1528,8.1442,8.1528,6400.0
2012-02-14 09:40:00,9.58,9.58,9.57,9.58,7600.0,8.1528,8.1528,8.1442,8.1528,7600.0
2012-02-14 09:45:00,9.58,9.6,9.58,9.59,22400.0,8.1528,8.1698,8.1528,8.1613,22400.0
2012-02-14 09:50:00,9.58,9.59,9.56,9.56,19200.0,8.1528,8.1613,8.1357,8.1357,19200.0
2012-02-14 09:55:00,9.56,9.56,9.55,9.55,19200.0,8.1357,8.1357,8.1272,8.1272,19200.0
2012-02-14 10:00:00,9.55,9.55,9.53,9.53,15600.0,8.1272,8.1272,8.1102,8.1102,15600.0
2012-02-14 10:05:00,9.53,9.54,9.53,9.53,9200.0,8.1102,8.1187,8.1102,8.1102,9200.0
2012-02-14 10:10:00,9.53,9.53,9.53,9.53,10000.0,8.1102,8.1102,8.1102,8.1102,10000.0
2012-02-14 10:15:00,9.53,9.53,9.52,9.52,20800.0,8.1102,8.1102,8.1017,8.1017,20800.0
2012-02-14 10:20:00,9.53,9.54,9.53,9.54,14800.0,8.1102,8.1187,8.1102,8.1187,14800.0
2012-02-14 10:25:00,9.54,9.54,9.54,9.54,2800.0,8.1187,8.1187,8.1187,8.1187,2800.0
2012-02-14 10:30:00,9.54,9.55,9.53,9.55,16000.0,8.1187,8.1272,8.1102,8.1272,16000.0
2012-02-14 10:35:00,9.55,9.55,9.54,9.54,39600.0,8.1272,8.1272,8.1187,8.1187,39600.0
2012-02-14 10:40:00,9.54,9.54,9.53,9.53,8400.0,8.1187,8.1187,8.1102,8.1102,8400.0
2012-02-14 10:45:00,9.53,9.53,9.53,9.53,13200.0,8.1102,8.1102,8.1102,8.1102,13200.0
2012-02-14 10:50:00,9.53,9.53,9.51,9.52,30000.0,8.1102,8.1102,8.0932,8.1017,30000.0
2012-02-14 10:55:00,9.51,9.52,9.51,9.52,54800.0,8.0932,8.1017,8.0932,8.1017,54800.0
2012-02-14 11:00:00,9.52,9.52,9.51,9.51,19600.0,8.1017,8.1017,8.0932,8.0932,19600.0
2012-02-14 11:05:00,9.51,9.52,9.51,9.52,6000.0,8.0932,8.1017,8.0932,8.1017,6000.0
2012-02-14 11:10:00,9.52,9.53,9.52,9.52,11200.0,8.1017,8.1102,8.1017,8.1017,11200.0
2012-02-14 11:15:00,9.52,9.52,9.52,9.52,3600.0,8.1017,8.1017,8.1017,8.1017,3600.0
2012-02-14 11:20:00,9.52,9.53,9.52,9.52,8800.0,8.1017,8.1102,8.1017,8.1017,8800.0
2012-02-14 11:25:00,9.52,9.53,9.52,9.53,5600.0,8.1017,8.1102,8.1017,8.1102,5600.0
2012-02-14 11:30:00,9.54,9.54,9.52,9.53,24400.0,8.1187,8.1187,8.1017,8.1102,24400.0
2012-02-14 11:35:00,9.53,9.54,9.52,9.53,60400.0,8.1102,8.1187,8.1017,8.1102,60400.0
2012-02-14 11:40:00,9.53,9.54,9.53,9.54,34800.0,8.1102,8.1187,8.1102,8.1187,34800.0
2012-02-14 11:45:00,9.54,9.55,9.53,9.55,13600.0,8.1187,8.1272,8.1102,8.1272,13600.0
2012-02-14 11:50:00,9.55,9.55,9.54,9.54,8400.0,8.1272,8.1272,8.1187,8.1187,8400.0
2012-02-14 11:55:00,9.54,9.54,9.53,9.53,16400.0,8.1187,8.1187,8.1102,8.1102,16400.0
2012-02-14 12:00:00,9.53,9.53,9.53,9.53,8400.0,8.1102,8.1102,8.1102,8.1102,8400.0
2012-02-14 12:05:00,9.53,9.54,9.53,9.54,8000.0,8.1102,8.1187,8.1102,8.1187,8000.0
2012-02-14 12:10:00,9.54,9.54,9.54,9.54,1600.0,8.1187,8.1187,8.1187,8.1187,1600.0
2012-02-14 12:15:00,9.54,9.54,9.54,9.54,7200.0,8.1187,8.1187,8.1187,8.1187,7200.0
2012-02-14 12:20:00,9.54,9.54,9.54,9.54,14000.0,8.1187,8.1187,8.1187,8.1187,14000.0
2012-02-14 12:25:00,9.54,9.54,9.54,9.54,16400.0,8.1187,8.1187,8.1187,8.1187,16400.0
2012-02-14 12:30:00,9.54,9.54,9.54,9.54,6400.0,8.1187,8.1187,8.1187,8.1187,6400.0
2012-02-14 12:35:00,9.54,9.54,9.54,9.54,7200.0,8.1187,8.1187,8.1187,8.1187,7200.0
2012-02-14 12:40:00,9.54,9.54,9.54,9.54,9600.0,8.1187,8.1187,8.1187,8.1187,9600.0
2012-02-14 12:45:00,9.54,9.55,9.54,9.55,7200.0,8.1187,8.1272,8.1187,8.1272,7200.0
2012-02-14 12:50:00,9.55,9.55,9.55,9.55,11600.0,8.1272,8.1272,8.1272,8.1272,11600.0
2012-02-14 12:55:00,9.55,9.55,9.53,9.54,22800.0,8.1272,8.1272,8.1102,8.1187,22800.0
2012-02-14 13:00:00,9.53,9.54,9.53,9.54,9600.0,8.1102,8.1187,8.1102,8.1187,9600.0
2012-02-14 13:05:00,9.54,9.54,9.53,9.53,8800.0,8.1187,8.1187,8.1102,8.1102,8800.0
2012-02-14 13:10:00,9.53,9.53,9.53,9.53,16000.0,8.1102,8.1102,8.1102,8.1102,16000.0
2012-02-14 13:15:00,9.53,9.53,9.52,9.52,20000.0,8.1102,8.1102,8.1017,8.1017,20000.0
2012-02-14 13:20:00,9.52,9.52,9.52,9.52,8000.0,8.1017,8.1017,8.1017,8.1017,8000.0
2012-02-14 13:25:00,9.52,9.52,9.52,9.52,400.0,8.1017,8.1017,8.1017,8.1017,400.0
2012-02-14 13:30:00,9.52,9.53,9.52,9.53,8000.0,8.1017,8.1102,8.1017,8.1102,8000.0
2012-02-14 13:35:00,9.53,9.53,9.53,9.53,12400.0,8.1102,8.1102,8.1102,8.1102,12400.0
2012-02-14 13:40:00,9.53,9.53,9.52,9.52,8800.0,8.1102,8.1102,8.1017,8.1017,8800.0
2012-02-14 13:45:00,9.52,9.52,9.52,9.52,12000.0,8.1017,8.1017,8.1017,8.1017,12000.0
2012-02-14 13:50:00,9.52,9.53,9.52,9.52,14800.0,8.1017,8.1102,8.1017,8.1017,14800.0
2012-02-14 13:55:00,9.52,9.52,9.52,9.52,4800.0,8.1017,8.1017,8.1017,8.1017,4800.0
2012-02-14 14:00:00,9.52,9.53,9.52,9.53,13600.0,8.1017,8.1102,8.1017,8.1102,13600.0
2012-02-14 14:05:00,9.53,9.54,9.53,9.53,22400.0,8.1102,8.1187,8.1102,8.1102,22400.0
2012-02-14 14:10:00,9.53,9.53,9.53,9.53,11600.0,8.1102,8.1102,8.1102,8.1102,11600.0
2012-02-14 14:15:00,9.53,9.53,9.53,9.53,8000.0,8.1102,8.1102,8.1102,8.1102,8000.0
2012-02-14 14:20:00,9.53,9.54,9.52,9.52,18800.0,8.1102,8.1187,8.1017,8.1017,18800.0
2012-02-14 14:25:00,9.52,9.52,9.51,9.51,116400.0,8.1017,8.1017,8.0932,8.0932,116400.0
2012-02-14 14:30:00,9.51,9.51,9.5,9.5,29200.0,8.0932,8.0932,8.0847,8.0847,29200.0
2012-02-14 14:35:00,9.51,9.51,9.5,9.51,12800.0,8.0932,8.0932,8.0847,8.0932,12800.0
2012-02-14 14:40:00,9.51,9.51,9.51,9.51,18400.0,8.0932,8.0932,8.0932,8.0932,18400.0
2012-02-14 14:45:00,9.51,9.51,9.51,9.51,17600.0,8.0932,8.0932,8.0932,8.0932,17600.0
2012-02-14 14:50:00,9.51,9.51,9.51,9.51,3600.0,8.0932,8.0932,8.0932,8.0932,3600.0
2012-02-14 14:55:00,9.51,9.51,9.51,9.51,3200.0,8.0932,8.0932,8.0932,8.0932,3200.0
2012-02-14 15:00:00,9.51,9.52,9.51,9.52,13600.0,8.0932,8.1017,8.0932,8.1017,13600.0
2012-02-14 15:05:00,9.52,9.52,9.52,9.52,12000.0,8.1017,8.1017,8.1017,8.1017,12000.0
2012-02-14 15:10:00,9.52,9.52,9.52,9.52,7600.0,8.1017,8.1017,8.1017,8.1017,7600.0
2012-02-14 15:15:00,9.52,9.52,9.51,9.51,16400.0,8.1017,8.1017,8.0932,8.0932,16400.0
2012-02-14 15:20:00,9.51,9.51,9.5,9.51,33600.0,8.0932,8.0932,8.0847,8.0932,33600.0
2012-02-14 15:25:00,9.51,9.51,9.51,9.51,8400.0,8.0932,8.0932,8.0932,8.0932,8400.0
2012-02-14 15:30:00,9.51,9.52,9.5,9.51,28400.0,8.0932,8.1017,8.0847,8.0932,28400.0
2012-02-14 15:35:00,9.51,9.53,9.51,9.53,42000.0,8.0932,8.1102,8.0932,8.1102,42000.0
2012-02-14 15:40:00,9.53,9.54,9.53,9.54,28400.0,8.1102,8.1187,8.1102,8.1187,28400.0
2012-02-14 15:45:00,9.54,9.56,9.54,9.56,37600.0,8.1187,8.1357,8.1187,8.1357,37600.0
2012-02-14 15:50:00,9.56,9.56,9.54,9.54,60000.0,8.1357,8.1357,8.1187,8.1187,60000.0
2012-02-14 15:55:00,9.54,9.55,9.54,9.55,101200.0,8.1187,8.1272,8.1187,8.1272,101200.0
2012-02-15 09:30:00,9.57,9.58,9.54,9.55,22800.0,8.1442,8.1528,8.1187,8.1272,22800.0
2012-02-15 09:35:00,9.55,9.55,9.51,9.51,44400.0,8.1272,8.1272,8.0932,8.0932,44400.0
2012-02-15 09:40:00,9.51,9.51,9.47,9.49,48400.0,8.0932,8.0932,8.0591,8.0762,48400.0
2012-02-15 09:45:00,9.49,9.52,9.49,9.52,22000.0,8.0762,8.1017,8.0762,8.1017,22000.0
2012-02-15 09:50:00,9.52,9.52,9.51,9.52,20800.0,8.1017,8.1017,8.0932,8.1017,20800.0
2012-02-15 09:55:00,9.52,9.53,9.52,9.53,27600.0,8.1017,8.1102,8.1017,8.1102,27600.0
2012-02-15 10:00:00,9.53,9.53,9.5,9.5,30800.0,8.1102,8.1102,8.0847,8.0847,30800.0
2012-02-15 10:05:00,9.51,9.51,9.49,9.49,16000.0,8.0932,8.0932,8.0762,8.0762,16000.0
2012-02-15 10:10:00,9.49,9.51,9.49,9.51,29600.0,8.0762,8.0932,8.0762,8.0932,29600.0
2012-02-15 10:15:00,9.5,9.51,9.49,9.49,16400.0,8.0847,8.0932,8.0762,8.0762,16400.0
2012-02-15 10:20:00,9.49,9.5,9.49,9.5,18400.0,8.0762,8.0847,8.0762,8.0847,18400.0
2012-02-15 10:25:00,9.51,9.51,9.5,9.5,64000.0,8.0932,8.0932,8.0847,8.0847,64000.0
2012-02-15 10:30:00,9.51,9.51,9.5,9.5,14400.0,8.0932,8.0932,8.0847,8.0847,14400.0
2012-02-15 10:35:00,9.5,9.51,9.49,9.49,15600.0,8.0847,8.0932,8.0762,8.0762,15600.0
2012-02-15 10:40:00,9.49,9.49,9.49,9.49,32000.0,8.0762,8.0762,8.0762,8.0762,32000.0
2012-02-15 10:45:00,9.49,9.51,9.49,9.51,5600.0,8.0762,8.0932,8.0762,8.0932,5600.0
2012-02-15 10:50:00,9.51,9.52,9.51,9.52,13600.0,8.0932,8.1017,8.0932,8.1017,13600.0
2012-02-15 10:55:00,9.52,9.52,9.5,9.5,22000.0,8.1017,8.1017,8.0847,8.0847,22000.0
2012-02-15 11:00:00,9.5,9.5,9.49,9.49,19200.0,8.0847,8.0847,8.0762,8.0762,19200.0
2012-02-15 11:05:00,9.49,9.5,9.49,9.5,4800.0,8.0762,8.0847,8.0762,8.0847,4800.0
2012-02-15 11:10:00,9.5,9.5,9.49,9.49,15600.0,8.0847,8.0847,8.0762,8.0762,15600.0
2012-02-15 11:15:00,9.49,9.49,9.49,9.49,11200.0,8.0762,8.0762,8.0762,8.0762,11200.0
2012-02-15 11:20:00,9.49,9.5,9.49,9.49,10800.0,8.0762,8.0847,8.0762,8.0762,10800.0
2012-02-15 11:25:00,9.49,9.5,9.48,9.49,22400.0,8.0762,8.0847,8.0677,8.0762,22400.0
2012-02-15 11:30:00,9.49,9.49,9.49,9.49,9600.0,8.0762,8.0762,8.0762,8.0762,9600.0
2012-02-15 11:35:00,9.49,9.49,9.48,9.49,6800.0,8.0762,8.0762,8.0677,8.0762,6800.0
2012-02-15 11:40:00,9.49,9.5,9.49,9.5,15200.0,8.0762,8.0847,8.0762,8.0847,15200.0
2012-02-15 11:45:00,9.5,9.51,9.5,9.5,13600.0,8.0847,8.0932,8.0847,8.0847,13600.0
2012-02-15 11:50:00,9.51,9.51,9.51,9.51,3200.0,8.0932,8.0932,8.0932,8.0932,3200.0
2012-02-15 11:55:00,9.51,9.51,9.51,9.51,6400.0,8.0932,8.0932,8.0932,8.0932,6400.0
2012-02-15 12:00:00,9.51,9.51,9.5,9.5,14800.0,8.0932,8.0932,8.0847,8.0847,14800.0
2012-02-15 12:05:00,9.5,9.51,9.5,9.5,8000.0,8.0847,8.0932,8.0847,8.0847,8000.0
2012-02-15 12:10:00,9.5,9.5,9.49,9.49,9200.0,8.0847,8.0847,8.0762,8.0762,9200.0
2012-02-15 12:15:00,9.49,9.49,9.49,9.49,12000.0,8.0762,8.0762,8.0762,8.0762,12000.0
2012-02-15 12:20:00,9.49,9.49,9.49,9.49,10400.0,8.0762,8.0762,8.0762,8.0762,10400.0
2012-02-15 12:25:00,9.49,9.49,9.49,9.49,7600.0,8.0762,8.0762,8.0762,8.0762,7600.0
2012-02-15 12:30:00,9.49,9.49,9.48,9.49,67200.0,8.0762,8.0762,8.0677,8.0762,67200.0
2012-02-15 12:35:00,9.49,9.51,9.49,9.49,9600.0,8.0762,8.0932,8.0762,8.0762,9600.0
2012-02-15 12:40:00,9.49,9.5,9.49,9.49,14800.0,8.0762,8.0847,8.0762,8.0762,14800.0
2012-02-15 12:45:00,9.49,9.49,9.47,9.47,14800.0,8.0762,8.0762,8.0591,8.0591,14800.0
2012-02-15 12:50:00,9.48,9.48,9.47,9.47,15200.0,8.0677,8.0677,8.0591,8.0591,15200.0
2012-02-15 12:55:00,9.47,9.48,9.47,9.48,12800.0,8.0591,8.0677,8.0591,8.0677,12800.0
2012-02-15 13:00:00,9.47,9.49,9.46,9.48,28800.0,8.0591,8.0762,8.0506,8.0677,28800.0
2012-02-15 13:05:00,9.48,9.48,9.48,9.48,5600.0,8.0677,8.0677,8.0677,8.0677,5600.0
2012-02-15 13:10:00,9.49,9.49,9.48,9.49,20400.0,8.0762,8.0762,8.0677,8.0762,20400.0
2012-02-15 13:15:00,9.49,9.5,9.49,9.5,11600.0,8.0762,8.0847,8.0762,8.0847,11600.0
2012-02-15 13:20:00,9.49,9.5,9.49,9.5,6400.0,8.0762,8.0847,8.0762,8.0847,6400.0
2012-02-15 13:25:00,9.49,9.5,9.49,9.49,8800.0,8.0762,8.0847,8.0762,8.0762,8800.0
2012-02-15 13:30:00,9.49,9.49,9.48,9.48,12000.0,8.0762,8.0762,8.0677,8.0677,12000.0
2012-02-15 13:35:00,9.48,9.48,9.48,9.48,6000.0,8.0677,8.0677,8.0677,8.0677,6000.0
2012-02-15 13:40:00,9.48,9.48,9.47,9.47,12000.0,8.0677,8.0677,8.0591,8.0591,12000.0
2012-02-15 13:45:00,9.47,9.47,9.46,9.47,10000.0,8.0591,8.0591,8.0506,8.0591,10000.0
2012-02-15 13:50:00,9.47,9.47,9.47,9.47,10400.0,8.0591,8.0591,8.0591,8.0591,10400.0
2012-02-15 13:55:00,9.47,9.48,9.47,9.47,7600.0,8.0591,8.0677,8.0591,8.0591,7600.0
2012-02-15 14:00:00,9.48,9.48,9.46,9.46,48000.0,8.0677,8.0677,8.0506,8.0506,48000.0
2012-02-15 14:05:00,9.46,9.46,9.45,9.45,13200.0,8.0506,8.0506,8.0421,8.0421,13200.0
2012-02-15 14:10:00,9.45,9.46,9.43,9.43,38000.0,8.0421,8.0506,8.0251,8.0251,38000.0
2012-02-15 14:15:00,9.44,9.44,9.42,9.43,49200.0,8.0336,8.0336,8.0166,8.0251,49200.0
2012-02-15 14:20:00,9.42,9.44,9.42,9.44,13600.0,8.0166,8.0336,8.0166,8.0336,13600.0
2012-02-15 14:25:00,9.44,9.46,9.44,9.46,35200.0,8.0336,8.0506,8.0336,8.0506,35200.0
2012-02-15 14:30:00,9.46,9.46,9.45,9.45,12400.0,8.0506,8.0506,8.0421,8.0421,12400.0
2012-02-15 14:35:00,9.46,9.46,9.45,9.45,10400.0,8.0506,8.0506,8.0421,8.0421,10400.0
2012-02-15 14:40:00,9.45,9.46,9.45,9.46,12400.0,8.0421,8.0506,8.0421,8.0506,12400.0
2012-02-15 14:45:00,9.45,9.46,9.45,9.46,11600.0,8.0421,8.0506,8.0421,8.0506,11600.0
2012-02-15 14:50:00,9.46,9.47,9.46,9.46,12800.0,8.0506,8.0591,8.0506,8.0506,12800.0
2012-02-15 14:55:00,9.46,9.47,9.45,9.45,38400.0,8.0506,8.0591,8.0421,8.0421,38400.0
2012-02-15 15:00:00,9.45,9.45,9.44,9.44,72800.0,8.0421,8.0421,8.0336,8.0336,72800.0
2012-02-15 15:05:00,9.44,9.45,9.44,9.45,34400.0,8.0336,8.0421,8.0336,8.0421,34400.0
2012-02-15 15:10:00,9.44,9.45,9.44,9.45,42400.0,8.0336,8.0421,8.0336,8.0421,42400.0
2012-02-15 15:15:00,9.45,9.45,9.45,9.45,48400.0,8.0421,8.0421,8.0421,8.0421,48400.0
2012-02-15 15:20:00,9.45,9.45,9.45,9.45,57200.0,8.0421,8.0421,8.0421,8.0421,57200.0
2012-02-15 15:25:00,9.45,9.47,9.45,9.46,50800.0,8.0421,8.0591,8.0421,8.0506,50800.0
2012-02-15 15:30:00,9.46,9.48,9.46,9.46,102400.0,8.0506,8.0677,8.0506,8.0506,102400.0
2012-02-15 15:35:00,9.46,9.47,9.46,9.47,29200.0,8.0506,8.0591,8.0506,8.0591,29200.0
2012-02-15 15:40:00,9.46,9.48,9.46,9.47,38800.0,8.0506,8.0677,8.0506,8.0591,38800.0
2012-02-15 15:45:00,9.47,9.49,9.47,9.47,46400.0,8.0591,8.0762,8.0591,8.0591,46400.0
2012-02-15 15:50:00,9.47,9.49,9.47,9.48,94800.0,8.0591,8.0762,8.0591,8.0677,94800.0
2012-02-15 15:55:00,9.48,9.49,9.47,9.49,95200.0,8.0677,8.0762,8.0591,8.0762,95200.0
2012-02-16 09:30:00,9.49,9.52,9.46,9.52,30800.0,8.0762,8.1017,8.0506,8.1017,30800.0
2012-02-16 09:35:00,9.52,9.52,9.5,9.5,29600.0,8.1017,8.1017,8.0847,8.0847,29600.0
2012-02-16 09:40:00,9.51,9.53,9.48,9.52,41600.0,8.0932,8.1102,8.0677,8.1017,41600.0
2012-02-16 09:45:00,9.52,9.53,9.52,9.53,10400.0,8.1017,8.1102,8.1017,8.1102,10400.0
2012-02-16 09:50:00,9.53,9.53,9.51,9.51,30400.0,8.1102,8.1102,8.0932,8.0932,30400.0
2012-02-16 09:55:00,9.5,9.54,9.5,9.54,26000.0,8.0847,8.1187,8.0847,8.1187,26000.0
2012-02-16 10:00:00,9.54,9.55,9.53,9.54,14400.0,8.1187,8.1272,8.1102,8.1187,14400.0
2012-02-16 10:05:00,9.54,9.55,9.54,9.55,13600.0,8.1187,8.1272,8.1187,8.1272,13600.0
2012-02-16 10:10:00,9.54,9.54,9.52,9.54,46000.0,8.1187,8.1187,8.1017,8.1187,46000.0
2012-02-16 10:15:00,9.54,9.56,9.54,9.54,44800.0,8.1187,8.1357,8.1187,8.1187,44800.0
2012-02-16 10:20:00,9.54,9.54,9.53,9.54,6400.0,8.1187,8.1187,8.1102,8.1187,6400.0
2012-02-16 10:25:00,9.54,9.57,9.54,9.56,25600.0,8.1187,8.1442,8.1187,8.1357,25600.0
2012-02-16 10:30:00,9.56,9.59,9.56,9.59,20800.0,8.1357,8.1613,8.1357,8.1613,20800.0
2012-02-16 10:35:00,9.58,9.6,9.58,9.6,17600.0,8.1528,8.1698,8.1528,8.1698,17600.0
2012-02-16 10:40:00,9.59,9.6,9.59,9.59,6800.0,8.1613,8.1698,8.1613,8.1613,6800.0
2012-02-16 10:45:00,9.59,9.59,9.57,9.58,11200.0,8.1613,8.1613,8.1442,8.1528,11200.0
2012-02-16 10:50:00,9.58,9.59,9.57,9.57,10400.0,8.1528,8.1613,8.1442,8.1442,10400.0
2012-02-16 10:55:00,9.57,9.57,9.56,9.56,7600.0,8.1442,8.1442,8.1357,8.1357,7600.0
2012-02-16 11:00:00,9.56,9.56,9.55,9.56,18800.0,8.1357,8.1357,8.1272,8.1357,18800.0
2012-02-16 11:05:00,9.56,9.57,9.55,9.56,32400.0,8.1357,8.1442,8.1272,8.1357,32400.0
2012-02-16 11:10:00,9.56,9.58,9.56,9.58,10000.0,8.1357,8.1528,8.1357,8.1528,10000.0
2012-02-16 11:15:00,9.57,9.58,9.56,9.56,16000.0,8.1442,8.1528,8.1357,8.1357,16000.0
2012-02-16 11:20:00,9.56,9.58,9.56,9.58,5200.0,8.1357,8.1528,8.1357,8.1528,5200.0
2012-02-16 11:25:00,9.58,9.58,9.57,9.57,12000.0,8.1528,8.1528,8.1442,8.1442,12000.0
2012-02-16 11:30:00,9.57,9.57,9.56,9.57,17600.0,8.1442,8.1442,8.1357,8.1442,17600.0
2012-02-16 11:35:00,9.57,9.59,9.57,9.59,23600.0,8.1442,8.1613,8.1442,8.1613,23600.0
2012-02-16 11:40:00,9.59,9.59,9.58,9.58,10000.0,8.1613,8.1613,8.1528,8.1528,10000.0
2012-02-16 11:45:00,9.58,9.58,9.57,9.57,14400.0,8.1528,8.1528,8.1442,8.1442,14400.0
2012-02-16 11:50:00,9.57,9.58,9.56,9.58,16400.0,8.1442,8.1528,8.1357,8.1528,16400.0
2012-02-16 11:55:00,9.58,9.59,9.58,9.59,9600.0,8.1528,8.1613,8.1528,8.1613,9600.0
2012-02-16 12:00:00,9.59,9.59,9.58,9.59,10800.0,8.1613,8.1613,8.1528,8.1613,10800.0
2012-02-16 12:05:00,9.58,9.58,9.57,9.57,13600.0,8.1528,8.1528,8.1442,8.1442,13600.0
2012-02-16 12:10:00,9.57,9.58,9.57,9.58,10400.0,8.1442,8.1528,8.1442,8.1528,10400.0
2012-02-16 12:15:00,9.58,9.58,9.57,9.58,7200.0,8.1528,8.1528,8.1442,8.1528,7200.0
2012-02-16 12:20:00,9.58,9.59,9.57,9.58,24800.0,8.1528,8.1613,8.1442,8.1528,24800.0
2012-02-16 12:25:00,9.57,9.58,9.56,9.57,17600.0,8.1442,8.1528,8.1357,8.1442,17600.0
2012-02-16 12:30:00,9.57,9.57,9.57,9.57,12000.0,8.1442,8.1442,8.1442,8.1442,12000.0
2012-02-16 12:35:00,9.57,9.58,9.57,9.58,19600.0,8.1442,8.1528,8.1442,8.1528,19600.0
2012-02-16 12:40:00,9.58,9.59,9.58,9.58,38400.0,8.1528,8.1613,8.1528,8.1528,38400.0
2012-02-16 12:45:00,9.58,9.59,9.57,9.57,21600.0,8.1528,8.1613,8.1442,8.1442,21600.0
2012-02-16 12:50:00,9.58,9.58,9.57,9.58,9200.0,8.1528,8.1528,8.1442,8.1528,9200.0
2012-02-16 12:55:00,9.58,9.58,9.58,9.58,12400.0,8.1528,8.1528,8.1528,8.1528,12400.0
2012-02-16 13:00:00,9.58,9.59,9.57,9.59,24000.0,8.1528,8.1613,8.1442,8.1613,24000.0
2012-02-16 13:05:00,9.58,9.59,9.58,9.58,12800.0,8.1528,8.1613,8.1528,8.1528,12800.0
2012-02-16 13:10:00,9.58,9.6,9.58,9.6,28400.0,8.1528,8.1698,8.1528,8.1698,28400.0
2012-02-16 13:15:00,9.59,9.6,9.59,9.59,35200.0,8.1613,8.1698,8.1613,8.1613,35200.0
2012-02-16 13:20:00,9.59,9.59,9.59,9.59,14800.0,8.1613,8.1613,8.1613,8.1613,14800.0
2012-02-16 13:25:00,9.59,9.6,9.59,9.6,27200.0,8.1613,8.1698,8.1613,8.1698,27200.0
2012-02-16 13:30:00,9.6,9.6,9.59,9.6,19200.0,8.1698,8.1698,8.1613,8.1698,19200.0
2012-02-16 13:35:00,9.6,9.61,9.6,9.6,60800.0,8.1698,8.1783,8.1698,8.1698,60800.0
2012-02-16 13:40:00,9.6,9.6,9.6,9.6,16800.0,8.1698,8.1698,8.1698,8.1698,16800.0
2012-02-16 13:45:00,9.6,9.6,9.6,9.6,4800.0,8.1698,8.1698,8.1698,8.1698,4800.0
2012-02-16 13:50:00,9.6,9.6,9.6,9.6,14800.0,8.1698,8.1698,8.1698,8.1698,14800.0
2012-02-16 13:55:00,9.6,9.61,9.6,9.61,43600.0,8.1698,8.1783,8.1698,8.1783,43600.0
2012-02-16 14:00:00,9.61,9.61,9.61,9.61,21600.0,8.1783,8.1783,8.1783,8.1783,21600.0
2012-02-16 14:05:00,9.61,9.62,9.61,9.62,24400.0,8.1783,8.1868,8.1783,8.1868,24400.0
2012-02-16 14:10:00,9.62,9.62,9.62,9.62,26400.0,8.1868,8.1868,8.1868,8.1868,26400.0
2012-02-16 14:15:00,9.62,9.62,9.62,9.62,18400.0,8.1868,8.1868,8.1868,8.1868,18400.0
2012-02-16 14:20:00,9.62,9.63,9.62,9.63,22400.0,8.1868,8.1953,8.1868,8.1953,22400.0
2012-02-16 14:25:00,9.62,9.63,9.62,9.62,30400.0,8.1868,8.1953,8.1868,8.1868,30400.0
2012-02-16 14:30:00,9.62,9.63,9.62,9.62,17200.0,8.1868,8.1953,8.1868,8.1868,17200.0
2012-02-16 14:35:00,9.63,9.63,9.62,9.62,24800.0,8.1953,8.1953,8.1868,8.1868,24800.0
2012-02-16 14:40:00,9.62,9.63,9.62,9.62,24800.0,8.1868,8.1953,8.1868,8.1868,24800.0
2012-02-16 14:45:00,9.62,9.62,9.62,9.62,25600.0,8.1868,8.1868,8.1868,8.1868,25600.0
2012-02-16 14:50:00,9.62,9.62,9.62,9.62,10800.0,8.1868,8.1868,8.1868,8.1868,10800.0
2012-02-16 14:55:00,9.62,9.63,9.62,9.62,31200.0,8.1868,8.1953,8.1868,8.1868,31200.0
2012-02-16 15:00:00,9.62,9.63,9.59,9.63,71600.0,8.1868,8.1953,8.1613,8.1953,71600.0
2012-02-16 15:05:00,9.63,9.63,9.62,9.62,33600.0,8.1953,8.1953,8.1868,8.1868,33600.0
2012-02-16 15:10:00,9.62,9.62,9.62,9.62,63200.0,8.1868,8.1868,8.1868,8.1868,63200.0
2012-02-16 15:15:00,9.62,9.63,9.62,9.62,28400.0,8.1868,8.1953,8.1868,8.1868,28400.0
2012-02-16 15:20:00,9.62,9.63,9.62,9.62,28400.0,8.1868,8.1953,8.1868,8.1868,28400.0
2012-02-16 15:25:00,9.62,9.63,9.62,9.63,31200.0,8.1868,8.1953,8.1868,8.1953,31200.0
2012-02-16 15:30:00,9.63,9.63,9.62,9.62,46800.0,8.1953,8.1953,8.1868,8.1868,46800.0
2012-02-16 15:35:00,9.63,9.63,9.62,9.62,72400.0,8.1953,8.1953,8.1868,8.1868,72400.0
2012-02-16 15:40:00,9.62,9.63,9.62,9.62,131200.0,8.1868,8.1953,8.1868,8.1868,131200.0
2012-02-16 15:45:00,9.62,9.63,9.62,9.62,95600.0,8.1868,8.1953,8.1868,8.1868,95600.0
2012-02-16 15:50:00,9.62,9.63,9.62,9.63,143200.0,8.1868,8.1953,8.1868,8.1953,143200.0
2012-02-16 15:55:00,9.63,9.63,9.63,9.63,182000.0,8.1953,8.1953,8.1953,8.1953,182000.0
2012-02-17 09:30:00,9.67,9.68,9.63,9.67,346000.0,8.2293,8.2379,8.1953,8.2293,346000.0
2012-02-17 09:35:00,9.67,9.72,9.67,9.71,90400.0,8.2293,8.2719,8.2293,8.2634,90400.0
2012-02-17 09:40:00,9.71,9.71,9.68,9.68,61200.0,8.2634,8.2634,8.2379,8.2379,61200.0
2012-02-17 09:45:00,9.68,9.68,9.66,9.67,19200.0,8.2379,8.2379,8.2208,8.2293,19200.0
2012-02-17 09:50:00,9.67,9.69,9.66,9.69,46400.0,8.2293,8.2464,8.2208,8.2464,46400.0
2012-02-17 09:55:00,9.68,9.69,9.68,9.68,38400.0,8.2379,8.2464,8.2379,8.2379,38400.0
2012-02-17 10:00:00,9.68,9.68,9.66,9.66,40800.0,8.2379,8.2379,8.2208,8.2208,40800.0
2012-02-17 10:05:00,9.67,9.69,9.67,9.68,22400.0,8.2293,8.2464,8.2293,8.2379,22400.0
2012-02-17 10:10:00,9.69,9.69,9.68,9.69,14400.0,8.2464,8.2464,8.2379,8.2464,14400.0
2012-02-17 10:15:00,9.69,9.69,9.68,9.68,22400.0,8.2464,8.2464,8.2379,8.2379,22400.0
2012-02-17 10:20:00,9.68,9.69,9.68,9.69,24000.0,8.2379,8.2464,8.2379,8.2464,24000.0
2012-02-17 10:25:00,9.69,9.71,9.69,9.7,13600.0,8.2464,8.2634,8.2464,8.2549,13600.0
2012-02-17 10:30:00,9.7,9.7,9.69,9.69,22000.0,8.2549,8.2549,8.2464,8.2464,22000.0
2012-02-17 10:35:00,9.69,9.69,9.69,9.69,20800.0,8.2464,8.2464,8.2464,8.2464,20800.0
2012-02-17 10:40:00,9.69,9.7,9.69,9.69,27600.0,8.2464,8.2549,8.2464,8.2464,27600.0
2012-02-17 10:45:00,9.7,9.7,9.69,9.69,14400.0,8.2549,8.2549,8.2464,8.2464,14400.0
2012-02-17 10:50:00,9.69,9.7,9.69,9.7,19200.0,8.2464,8.2549,8.2464,8.2549,19200.0
2012-02-17 10:55:00,9.7,9.7,9.7,9.7,16400.0,8.2549,8.2549,8.2549,8.2549,16400.0
2012-02-17 11:00:00,9.7,9.7,9.68,9.68,35600.0,8.2549,8.2549,8.2379,8.2379,35600.0
2012-02-17 11:05:00,9.68,9.69,9.68,9.69,26400.0,8.2379,8.2464,8.2379,8.2464,26400.0
2012-02-17 11:10:00,9.69,9.69,9.69,9.69,35200.0,8.2464,8.2464,8.2464,8.2464,35200.0
2012-02-17 11:15:00,9.69,9.69,9.69,9.69,16000.0,8.2464,8.2464,8.2464,8.2464,16000.0
2012-02-17 11:20:00,9.69,9.69,9.68,9.68,55200.0,8.2464,8.2464,8.2379,8.2379,55200.0
2012-02-17 11:25:00,9.68,9.69,9.68,9.69,63200.0,8.2379,8.2464,8.2379,8.2464,63200.0
2012-02-17 11:30:00,9.69,9.7,9.69,9.69,89600.0,8.2464,8.2549,8.2464,8.2464,89600.0
2012-02-17 11:35:00,9.68,9.69,9.68,9.69,24800.0,8.2379,8.2464,8.2379,8.2464,24800.0
2012-02-17 11:40:00,9.69,9.69,9.69,9.69,19600.0,8.2464,8.2464,8.2464,8.2464,19600.0
2012-02-17 11:45:00,9.69,9.69,9.69,9.69,9200.0,8.2464,8.2464,8.2464,8.2464,9200.0
2012-02-17 11:50:00,9.69,9.69,9.69,9.69,11200.0,8.2464,8.2464,8.2464,8.2464,11200.0
2012-02-17 11:55:00,9.69,9.69,9.69,9.69,15600.0,8.2464,8.2464,8.2464,8.2464,15600.0
2012-02-17 12:00:00,9.69,9.69,9.68,9.68,31600.0,8.2464,8.2464,8.2379,8.2379,31600.0
2012-02-17 12:05:00,9.68,9.69,9.68,9.69,12000.0,8.2379,8.2464,8.2379,8.2464,12000.0
2012-02-17 12:10:00,9.69,9.69,9.68,9.69,21600.0,8.2464,8.2464,8.2379,8.2464,21600.0
2012-02-17 12:15:00,9.68,9.69,9.68,9.69,10000.0,8.2379,8.2464,8.2379,8.2464,10000.0
2012-02-17 12:20:00,9.69,9.69,9.68,9.68,33200.0,8.2464,8.2464,8.2379,8.2379,33200.0
2012-02-17 12:25:00,9.69,9.69,9.68,9.68,19200.0,8.2464,8.2464,8.2379,8.2379,19200.0
2012-02-17 12:30:00,9.69,9.69,9.68,9.69,26400.0,8.2464,8.2464,8.2379,8.2464,26400.0
2012-02-17 12:35:00,9.69,9.69,9.68,9.69,46400.0,8.2464,8.2464,8.2379,8.2464,46400.0
2012-02-17 12:40:00,9.68,9.68,9.68,9.68,50400.0,8.2379,8.2379,8.2379,8.2379,50400.0
2012-02-17 12:45:00,9.68,9.68,9.68,9.68,20000.0,8.2379,8.2379,8.2379,8.2379,20000.0
2012-02-17 12:50:00,9.68,9.68,9.67,9.67,14400.0,8.2379,8.2379,8.2293,8.2293,14400.0
2012-02-17 12:55:00,9.67,9.67,9.67,9.67,19600.0,8.2293,8.2293,8.2293,8.2293,19600.0
2012-02-17 13:00:00,9.67,9.67,9.65,9.65,90800.0,8.2293,8.2293,8.2123,8.2123,90800.0
2012-02-17 13:05:00,9.66,9.66,9.65,9.65,34400.0,8.2208,8.2208,8.2123,8.2123,34400.0
2012-02-17 13:10:00,9.66,9.67,9.66,9.67,33600.0,8.2208,8.2293,8.2208,8.2293,33600.0
2012-02-17 13:15:00,9.66,9.67,9.66,9.66,51200.0,8.2208,8.2293,8.2208,8.2208,51200.0
2012-02-17 13:20:00,9.66,9.66,9.66,9.66,800.0,8.2208,8.2208,8.2208,8.2208,800.0
2012-02-17 13:25:00,9.66,9.66,9.65,9.65,39200.0,8.2208,8.2208,8.2123,8.2123,39200.0
2012-02-17 13:30:00,9.65,9.65,9.65,9.65,9200.0,8.2123,8.2123,8.2123,8.2123,9200.0
2012-02-17 13:35:00,9.65,9.66,9.65,9.66,44000.0,8.2123,8.2208,8.2123,8.2208,44000.0
2012-02-17 13:40:00,9.66,9.66,9.66,9.66,6800.0,8.2208,8.2208,8.2208,8.2208,6800.0
2012-02-17 13:45:00,9.66,9.66,9.66,9.66,19200.0,8.2208,8.2208,8.2208,8.2208,19200.0
2012-02-17 13:50:00,9.66,9.67,9.66,9.67,13200.0,8.2208,8.2293,8.2208,8.2293,13200.0
2012-02-17 13:55:00,9.67,9.67,9.66,9.67,39600.0,8.2293,8.2293,8.2208,8.2293,39600.0
2012-02-17 14:00:00,9.66,9.66,9.65,9.65,23600.0,8.2208,8.2208,8.2123,8.2123,23600.0
2012-02-17 14:05:00,9.65,9.66,9.65,9.66,20000.0,8.2123,8.2208,8.2123,8.2208,20000.0
2012-02-17 14:10:00,9.66,9.66,9.66,9.66,16800.0,8.2208,8.2208,8.2208,8.2208,16800.0
2012-02-17 14:15:00,9.66,9.67,9.66,9.67,14400.0,8.2208,8.2293,8.2208,8.2293,14400.0
2012-02-17 14:20:00,9.67,9.68,9.67,9.68,10800.0,8.2293,8.2379,8.2293,8.2379,10800.0
2012-02-17 14:25:00,9.68,9.68,9.68,9.68,14000.0,8.2379,8.2379,8.2379,8.2379,14000.0
2012-02-17 14:30:00,9.68,9.68,9.68,9.68,12000.0,8.2379,8.2379,8.2379,8.2379,12000.0
2012-02-17 14:35:00,9.68,9.68,9.68,9.68,40000.0,8.2379,8.2379,8.2379,8.2379,40000.0
2012-02-17 14:40:00,9.68,9.68,9.67,9.67,25600.0,8.2379,8.2379,8.2293,8.2293,25600.0
2012-02-17 14:45:00,9.67,9.68,9.67,9.67,100800.0,8.2293,8.2379,8.2293,8.2293,100800.0
2012-02-17 14:50:00,9.67,9.67,9.67,9.67,19600.0,8.2293,8.2293,8.2293,8.2293,19600.0
2012-02-17 14:55:00,9.67,9.67,9.67,9.67,22800.0,8.2293,8.2293,8.2293,8.2293,22800.0
2012-02-17 15:00:00,9.67,9.67,9.66,9.66,7200.0,8.2293,8.2293,8.2208,8.2208,7200.0
2012-02-17 15:05:00,9.66,9.67,9.66,9.66,14800.0,8.2208,8.2293,8.2208,8.2208,14800.0
2012-02-17 15:10:00,9.66,9.66,9.66,9.66,7600.0,8.2208,8.2208,8.2208,8.2208,7600.0
2012-02-17 15:15:00,9.66,9.68,9.66,9.68,108000.0,8.2208,8.2379,8.2208,8.2379,108000.0
2012-02-17 15:20:00,9.68,9.68,9.68,9.68,17600.0,8.2379,8.2379,8.2379,8.2379,17600.0
2012-02-17 15:25:00,9.68,9.68,9.67,9.68,252000.0,8.2379,8.2379,8.2293,8.2379,252000.0
2012-02-17 15:30:00,9.68,9.68,9.68,9.68,260400.0,8.2379,8.2379,8.2379,8.2379,260400.0
2012-02-17 15:35:00,9.68,9.68,9.67,9.67,67200.0,8.2379,8.2379,8.2293,8.2293,67200.0
2012-02-17 15:40:00,9.67,9.67,9.66,9.66,61200.0,8.2293,8.2293,8.2208,8.2208,61200.0
2012-02-17 15:45:00,9.66,9.67,9.66,9.66,132400.0,8.2208,8.2293,8.2208,8.2208,132400.0
2012-02-17 15:50:00,9.66,9.67,9.65,9.65,140800.0,8.2208,8.2293,8.2123,8.2123,140800.0
2012-02-17 15:55:00,9.65,9.66,9.65,9.65,179200.0,8.2123,8.2208,8.2123,8.2123,179200.0
2012-02-21 09:30:00,9.75,9.75,9.68,9.72,151600.0,8.2974,8.2974,8.2379,8.2719,151600.0
2012-02-21 09:35:00,9.74,9.75,9.72,9.74,57600.0,8.2889,8.2974,8.2719,8.2889,57600.0
2012-02-21 09:40:00,9.74,9.75,9.74,9.74,60400.0,8.2889,8.2974,8.2889,8.2889,60400.0
2012-02-21 09:45:00,9.74,9.75,9.73,9.74,21200.0,8.2889,8.2974,8.2804,8.2889,21200.0
2012-02-21 09:50:00,9.74,9.75,9.73,9.74,56400.0,8.2889,8.2974,8.2804,8.2889,56400.0
2012-02-21 09:55:00,9.74,9.74,9.72,9.73,73200.0,8.2889,8.2889,8.2719,8.2804,73200.0
2012-02-21 10:00:00,9.73,9.74,9.73,9.74,16800.0,8.2804,8.2889,8.2804,8.2889,16800.0
2012-02-21 10:05:00,9.74,9.74,9.73,9.74,14800.0,8.2889,8.2889,8.2804,8.2889,14800.0
2012-02-21 10:10:00,9.74,9.75,9.74,9.75,65600.0,8.2889,8.2974,8.2889,8.2974,65600.0
2012-02-21 10:15:00,9.75,9.75,9.74,9.75,15200.0,8.2974,8.2974,8.2889,8.2974,15200.0
2012-02-21 10:20:00,9.75,9.75,9.74,9.74,53200.0,8.2974,8.2974,8.2889,8.2889,53200.0
2012-02-21 10:25:00,9.74,9.74,9.74,9.74,35600.0,8.2889,8.2889,8.2889,8.2889,35600.0
2012-02-21 10:30:00,9.74,9.75,9.74,9.74,29200.0,8.2889,8.2974,8.2889,8.2889,29200.0
2012-02-21 10:35:00,9.74,9.74,9.73,9.74,39200.0,8.2889,8.2889,8.2804,8.2889,39200.0
2012-02-21 10:40:00,9.74,9.74,9.73,9.73,28800.0,8.2889,8.2889,8.2804,8.2804,28800.0
2012-02-21 10:45:00,9.73,9.74,9.73,9.73,26800.0,8.2804,8.2889,8.2804,8.2804,26800.0
2012-02-21 10:50:00,9.73,9.73,9.73,9.73,20800.0,8.2804,8.2804,8.2804,8.2804,20800.0
2012-02-21 10:55:00,9.73,9.75,9.73,9.74,28800.0,8.2804,8.2974,8.2804,8.2889,28800.0
2012-02-21 11:00:00,9.74,9.74,9.74,9.74,16000.0,8.2889,8.2889,8.2889,8.2889,16000.0
2012-02-21 11:05:00,9.74,9.75,9.74,9.75,12400.0,8.2889,8.2974,8.2889,8.2974,12400.0
2012-02-21 11:10:00,9.74,9.75,9.74,9.74,21200.0,8.2889,8.2974,8.2889,8.2889,21200.0
2012-02-21 11:15:00,9.74,9.75,9.74,9.75,30400.0,8.2889,8.2974,8.2889,8.2974,30400.0
2012-02-21 11:20:00,9.74,9.75,9.74,9.75,88800.0,8.2889,8.2974,8.2889,8.2974,88800.0
2012-02-21 11:25:00,9.74,9.75,9.74,9.75,48000.0,8.2889,8.2974,8.2889,8.2974,48000.0
2012-02-21 11:30:00,9.75,9.75,9.74,9.74,7200.0,8.2974,8.2974,8.2889,8.2889,7200.0
2012-02-21 11:35:00,9.74,9.75,9.74,9.74,12400.0,8.2889,8.2974,8.2889,8.2889,12400.0
2012-02-21 11:40:00,9.74,9.75,9.74,9.75,7200.0,8.2889,8.2974,8.2889,8.2974,7200.0
2012-02-21 11:45:00,9.74,9.75,9.74,9.75,9600.0,8.2889,8.2974,8.2889,8.2974,9600.0
2012-02-21 11:50:00,9.75,9.75,9.74,9.74,7600.0,8.2974,8.2974,8.2889,8.2889,7600.0
2012-02-21 11:55:00,9.74,9.74,9.72,9.73,180000.0,8.2889,8.2889,8.2719,8.2804,180000.0
2012-02-21 12:00:00,9.73,9.75,9.72,9.75,174000.0,8.2804,8.2974,8.2719,8.2974,174000.0
2012-02-21 12:05:00,9.75,9.75,9.74,9.74,23600.0,8.2974,8.2974,8.2889,8.2889,23600.0
2012-02-21 12:10:00,9.74,9.75,9.74,9.75,11200.0,8.2889,8.2974,8.2889,8.2974,11200.0
2012-02-21 12:15:00,9.75,9.75,9.74,9.74,99200.0,8.2974,8.2974,8.2889,8.2889,99200.0
2012-02-21 12:20:00,9.74,9.75,9.74,9.75,7600.0,8.2889,8.2974,8.2889,8.2974,7600.0
2012-02-21 12:25:00,9.75,9.75,9.74,9.75,12000.0,8.2974,8.2974,8.2889,8.2974,12000.0
2012-02-21 12:30:00,9.75,9.75,9.74,9.74,5200.0,8.2974,8.2974,8.2889,8.2889,5200.0
2012-02-21 12:35:00,9.75,9.75,9.74,9.75,8000.0,8.2974,8.2974,8.2889,8.2974,8000.0
2012-02-21 12:40:00,9.74,9.75,9.74,9.74,74800.0,8.2889,8.2974,8.2889,8.2889,74800.0
2012-02-21 12:45:00,9.75,9.75,9.74,9.74,30800.0,8.2974,8.2974,8.2889,8.2889,30800.0
2012-02-21 12:50:00,9.74,9.75,9.74,9.75,29600.0,8.2889,8.2974,8.2889,8.2974,29600.0
2012-02-21 12:55:00,9.74,9.75,9.74,9.74,12400.0,8.2889,8.2974,8.2889,8.2889,12400.0
2012-02-21 13:00:00,9.74,9.75,9.74,9.74,26000.0,8.2889,8.2974,8.2889,8.2889,26000.0
2012-02-21 13:05:00,9.74,9.75,9.74,9.75,34400.0,8.2889,8.2974,8.2889,8.2974,34400.0
2012-02-21 13:10:00,9.75,9.75,9.74,9.74,140800.0,8.2974,8.2974,8.2889,8.2889,140800.0
2012-02-21 13:15:00,9.74,9.79,9.74,9.79,941200.0,8.2889,8.3315,8.2889,8.3315,941200.0
2012-02-21 13:20:00,9.79,9.83,9.78,9.83,622000.0,8.3315,8.3655,8.323,8.3655,622000.0
2012-02-21 13:25:00,9.83,9.84,9.81,9.83,228400.0,8.3655,8.374,8.3485,8.3655,228400.0
2012-02-21 13:30:00,9.83,9.83,9.79,9.8,367200.0,8.3655,8.3655,8.3315,8.34,367200.0
2012-02-21 13:35:00,9.8,9.81,9.78,9.78,118400.0,8.34,8.3485,8.323,8.323,118400.0
2012-02-21 13:40:00,9.78,9.78,9.75,9.76,18000.0,8.323,8.323,8.2974,8.3059,18000.0
2012-02-21 13:45:00,9.76,9.76,9.76,9.76,9200.0,8.3059,8.3059,8.3059,8.3059,9200.0
2012-02-21 13:50:00,9.75,9.76,9.75,9.76,6800.0,8.2974,8.3059,8.2974,8.3059,6800.0
2012-02-21 13:55:00,9.76,9.76,9.75,9.75,46800.0,8.3059,8.3059,8.2974,8.2974,46800.0
2012-02-21 14:00:00,9.75,9.76,9.75,9.75,49600.0,8.2974,8.3059,8.2974,8.2974,49600.0
2012-02-21 14:05:00,9.75,9.75,9.74,9.75,62800.0,8.2974,8.2974,8.2889,8.2974,62800.0
2012-02-21 14:10:00,9.74,9.75,9.74,9.75,210000.0,8.2889,8.2974,8.2889,8.2974,210000.0
2012-02-21 14:15:00,9.75,9.75,9.75,9.75,20400.0,8.2974,8.2974,8.2974,8.2974,20400.0
2012-02-21 14:20:00,9.75,9.75,9.73,9.74,38400.0,8.2974,8.2974,8.2804,8.2889,38400.0
2012-02-21 14:25:00,9.74,9.74,9.74,9.74,11600.0,8.2889,8.2889,8.2889,8.2889,11600.0
2012-02-21 14:30:00,9.74,9.74,9.71,9.72,62000.0,8.2889,8.2889,8.2634,8.2719,62000.0
2012-02-21 14:35:00,9.72,9.72,9.7,9.71,52000.0,8.2719,8.2719,8.2549,8.2634,52000.0
2012-02-21 14:40:00,9.7,9.71,9.7,9.7,45200.0,8.2549,8.2634,8.2549,8.2549,45200.0
2012-02-21 14:45:00,9.7,9.7,9.7,9.7,27200.0,8.2549,8.2549,8.2549,8.2549,27200.0
2012-02-21 14:50:00,9.7,9.7,9.69,9.69,37600.0,8.2549,8.2549,8.2464,8.2464,37600.0
2012-02-21 14:55:00,9.69,9.7,9.69,9.7,42800.0,8.2464,8.2549,8.2464,8.2549,42800.0
2012-02-21 15:00:00,9.7,9.7,9.69,9.69,66000.0,8.2549,8.2549,8.2464,8.2464,66000.0
2012-02-21 15:05:00,9.69,9.69,9.69,9.69,74000.0,8.2464,8.2464,8.2464,8.2464,74000.0
2012-02-21 15:10:00,9.69,9.69,9.69,9.69,54000.0,8.2464,8.2464,8.2464,8.2464,54000.0
2012-02-21 15:15:00,9.69,9.69,9.68,9.69,62400.0,8.2464,8.2464,8.2379,8.2464,62400.0
2012-02-21 15:20:00,9.69,9.69,9.69,9.69,65600.0,8.2464,8.2464,8.2464,8.2464,65600.0
2012-02-21 15:25:00,9.69,9.69,9.67,9.68,88000.0,8.2464,8.2464,8.2293,8.2379,88000.0
2012-02-21 15:30:00,9.68,9.68,9.67,9.67,92000.0,8.2379,8.2379,8.2293,8.2293,92000.0
2012-02-21 15:35:00,9.67,9.67,9.66,9.67,89200.0,8.2293,8.2293,8.2208,8.2293,89200.0
2012-02-21 15:40:00,9.67,9.67,9.65,9.66,117200.0,8.2293,8.2293,8.2123,8.2208,117200.0
2012-02-21 15:45:00,9.66,9.67,9.66,9.66,159200.0,8.2208,8.2293,8.2208,8.2208,159200.0
2012-02-21 15:50:00,9.66,9.66,9.65,9.66,364800.0,8.2208,8.2208,8.2123,8.2208,364800.0
2012-02-21 15:55:00,9.66,9.68,9.66,9.68,332000.0,8.2208,8.2379,8.2208,8.2379,332000.0
2012-02-22 09:30:00,9.68,9.7,9.68,9.69,39600.0,8.2379,8.2549,8.2379,8.2464,39600.0
2012-02-22 09:35:00,9.69,9.69,9.68,9.69,48800.0,8.2464,8.2464,8.2379,8.2464,48800.0
2012-02-22 09:40:00,9.69,9.7,9.68,9.7,18400.0,8.2464,8.2549,8.2379,8.2549,18400.0
2012-02-22 09:45:00,9.7,9.71,9.7,9.7,23200.0,8.2549,8.2634,8.2549,8.2549,23200.0
2012-02-22 09:50:00,9.7,9.7,9.68,9.68,20000.0,8.2549,8.2549,8.2379,8.2379,20000.0
2012-02-22 09:55:00,9.68,9.69,9.68,9.68,20800.0,8.2379,8.2464,8.2379,8.2379,20800.0
2012-02-22 10:00:00,9.68,9.68,9.65,9.66,74000.0,8.2379,8.2379,8.2123,8.2208,74000.0
2012-02-22 10:05:00,9.66,9.68,9.65,9.67,33200.0,8.2208,8.2379,8.2123,8.2293,33200.0
2012-02-22 10:10:00,9.67,9.68,9.65,9.65,23600.0,8.2293,8.2379,8.2123,8.2123,23600.0
2012-02-22 10:15:00,9.65,9.68,9.65,9.68,32000.0,8.2123,8.2379,8.2123,8.2379,32000.0
2012-02-22 10:20:00,9.67,9.67,9.65,9.66,86400.0,8.2293,8.2293,8.2123,8.2208,86400.0
2012-02-22 10:25:00,9.67,9.67,9.67,9.67,25600.0,8.2293,8.2293,8.2293,8.2293,25600.0
2012-02-22 10:30:00,9.67,9.67,9.65,9.65,22000.0,8.2293,8.2293,8.2123,8.2123,22000.0
2012-02-22 10:35:00,9.65,9.65,9.65,9.65,12400.0,8.2123,8.2123,8.2123,8.2123,12400.0
2012-02-22 10:40:00,9.66,9.67,9.65,9.66,14000.0,8.2208,8.2293,8.2123,8.2208,14000.0
2012-02-22 10:45:00,9.66,9.66,9.65,9.66,28800.0,8.2208,8.2208,8.2123,8.2208,28800.0
2012-02-22 10:50:00,9.66,9.67,9.65,9.65,17600.0,8.2208,8.2293,8.2123,8.2123,17600.0
2012-02-22 10:55:00,9.65,9.65,9.63,9.63,19600.0,8.2123,8.2123,8.1953,8.1953,19600.0
2012-02-22 11:00:00,9.63,9.65,9.63,9.64,51200.0,8.1953,8.2123,8.1953,8.2038,51200.0
2012-02-22 11:05:00,9.64,9.64,9.62,9.62,62000.0,8.2038,8.2038,8.1868,8.1868,62000.0
2012-02-22 11:10:00,9.63,9.63,9.62,9.63,18400.0,8.1953,8.1953,8.1868,8.1953,18400.0
2012-02-22 11:15:00,9.63,9.63,9.62,9.62,4800.0,8.1953,8.1953,8.1868,8.1868,4800.0
2012-02-22 11:20:00,9.62,9.62,9.61,9.61,14000.0,8.1868,8.1868,8.1783,8.1783,14000.0
2012-02-22 11:25:00,9.61,9.62,9.61,9.61,10800.0,8.1783,8.1868,8.1783,8.1783,10800.0
2012-02-22 11:30:00,9.62,9.62,9.62,9.62,5600.0,8.1868,8.1868,8.1868,8.1868,5600.0
2012-02-22 11:35:00,9.62,9.62,9.6,9.6,20400.0,8.1868,8.1868,8.1698,8.1698,20400.0
2012-02-22 11:40:00,9.6,9.6,9.58,9.59,11600.0,8.1698,8.1698,8.1528,8.1613,11600.0
2012-02-22 11:45:00,9.59,9.59,9.59,9.59,4400.0,8.1613,8.1613,8.1613,8.1613,4400.0
2012-02-22 11:50:00,9.6,9.6,9.59,9.6,9600.0,8.1698,8.1698,8.1613,8.1698,9600.0
2012-02-22 11:55:00,9.6,9.6,9.59,9.59,16800.0,8.1698,8.1698,8.1613,8.1613,16800.0
2012-02-22 12:00:00,9.59,9.6,9.59,9.6,12400.0,8.1613,8.1698,8.1613,8.1698,12400.0
2012-02-22 12:05:00,9.6,9.6,9.58,9.59,15200.0,8.1698,8.1698,8.1528,8.1613,15200.0
2012-02-22 12:10:00,9.59,9.59,9.58,9.58,4400.0,8.1613,8.1613,8.1528,8.1528,4400.0
2012-02-22 12:15:00,9.58,9.58,9.58,9.58,5600.0,8.1528,8.1528,8.1528,8.1528,5600.0
2012-02-22 12:20:00,9.58,9.58,9.58,9.58,14400.0,8.1528,8.1528,8.1528,8.1528,14400.0
2012-02-22 12:25:00,9.58,9.58,9.58,9.58,8400.0,8.1528,8.1528,8.1528,8.1528,8400.0
2012-02-22 12:30:00,9.58,9.59,9.58,9.59,16000.0,8.1528,8.1613,8.1528,8.1613,16000.0
2012-02-22 12:35:00,9.59,9.59,9.59,9.59,6000.0,8.1613,8.1613,8.1613,8.1613,6000.0
2012-02-22 12:40:00,9.59,9.59,9.59,9.59,10400.0,8.1613,8.1613,8.1613,8.1613,10400.0
2012-02-22 12:45:00,9.59,9.59,9.59,9.59,16400.0,8.1613,8.1613,8.1613,8.1613,16400.0
2012-02-22 12:50:00,9.59,9.59,9.58,9.58,11200.0,8.1613,8.1613,8.1528,8.1528,11200.0
2012-02-22 12:55:00,9.59,9.59,9.58,9.58,20000.0,8.1613,8.1613,8.1528,8.1528,20000.0
2012-02-22 13:00:00,9.58,9.58,9.58,9.58,12400.0,8.1528,8.1528,8.1528,8.1528,12400.0
2012-02-22 13:05:00,9.58,9.59,9.58,9.58,31600.0,8.1528,8.1613,8.1528,8.1528,31600.0
2012-02-22 13:10:00,9.58,9.59,9.58,9.59,10000.0,8.1528,8.1613,8.1528,8.1613,10000.0
2012-02-22 13:15:00,9.59,9.59,9.59,9.59,5600.0,8.1613,8.1613,8.1613,8.1613,5600.0
2012-02-22 13:20:00,9.59,9.59,9.58,9.59,8000.0,8.1613,8.1613,8.1528,8.1613,8000.0
2012-02-22 13:25:00,9.59,9.59,9.59,9.59,17200.0,8.1613,8.1613,8.1613,8.1613,17200.0
2012-02-22 13:30:00,9.59,9.59,9.59,9.59,4800.0,8.1613,8.1613,8.1613,8.1613,4800.0
2012-02-22 13:35:00,9.59,9.6,9.59,9.59,33200.0,8.1613,8.1698,8.1613,8.1613,33200.0
2012-02-22 13:40:00,9.6,9.6,9.59,9.6,12800.0,8.1698,8.1698,8.1613,8.1698,12800.0
2012-02-22 13:45:00,9.6,9.6,9.59,9.59,20800.0,8.1698,8.1698,8.1613,8.1613,20800.0
2012-02-22 13:50:00,9.59,9.6,9.59,9.6,18800.0,8.1613,8.1698,8.1613,8.1698,18800.0
2012-02-22 13:55:00,9.6,9.6,9.59,9.59,12000.0,8.1698,8.1698,8.1613,8.1613,12000.0
2012-02-22 14:00:00,9.6,9.6,9.6,9.6,5600.0,8.1698,8.1698,8.1698,8.1698,5600.0
2012-02-22 14:05:00,9.6,9.6,9.6,9.6,8800.0,8.1698,8.1698,8.1698,8.1698,8800.0
2012-02-22 14:10:00,9.6,9.6,9.6,9.6,15600.0,8.1698,8.1698,8.1698,8.1698,15600.0
2012-02-22 14:15:00,9.6,9.6,9.6,9.6,14400.0,8.1698,8.1698,8.1698,8.1698,14400.0
2012-02-22 14:20:00,9.6,9.61,9.6,9.6,52000.0,8.1698,8.1783,8.1698,8.1698,52000.0
2012-02-22 14:25:00,9.6,9.6,9.6,9.6,10400.0,8.1698,8.1698,8.1698,8.1698,10400.0
2012-02-22 14:30:00,9.6,9.6,9.6,9.6,14400.0,8.1698,8.1698,8.1698,8.1698,14400.0
2012-02-22 14:35:00,9.59,9.6,9.59,9.6,12400.0,8.1613,8.1698,8.1613,8.1698,12400.0
2012-02-22 14:40:00,9.6,9.6,9.59,9.59,30400.0,8.1698,8.1698,8.1613,8.1613,30400.0
2012-02-22 14:45:00,9.59,9.6,9.59,9.59,4800.0,8.1613,8.1698,8.1613,8.1613,4800.0
2012-02-22 14:50:00,9.59,9.59,9.59,9.59,16000.0,8.1613,8.1613,8.1613,8.1613,16000.0
2012-02-22 14:55:00,9.59,9.59,9.58,9.58,10000.0,8.1613,8.1613,8.1528,8.1528,10000.0
2012-02-22 15:00:00,9.59,9.59,9.58,9.59,28800.0,8.1613,8.1613,8.1528,8.1613,28800.0
2012-02-22 15:05:00,9.59,9.59,9.59,9.59,18000.0,8.1613,8.1613,8.1613,8.1613,18000.0
2012-02-22 15:10:00,9.59,9.6,9.59,9.6,19200.0,8.1613,8.1698,8.1613,8.1698,19200.0
2012-02-22 15:15:00,9.6,9.61,9.6,9.61,40000.0,8.1698,8.1783,8.1698,8.1783,40000.0
2012-02-22 15:20:00,9.61,9.62,9.6,9.62,120800.0,8.1783,8.1868,8.1698,8.1868,120800.0
2012-02-22 15:25:00,9.61,9.62,9.6,9.61,87200.0,8.1783,8.1868,8.1698,8.1783,87200.0
2012-02-22 15:30:00,9.61,9.61,9.6,9.61,33200.0,8.1783,8.1783,8.1698,8.1783,33200.0
2012-02-22 15:35:00,9.61,9.62,9.61,9.62,24400.0,8.1783,8.1868,8.1783,8.1868,24400.0
2012-02-22 15:40:00,9.62,9.63,9.62,9.62,44400.0,8.1868,8.1953,8.1868,8.1868,44400.0
2012-02-22 15:45:00,9.62,9.62,9.61,9.61,37600.0,8.1868,8.1868,8.1783,8.1783,37600.0
2012-02-22 15:50:00,9.61,9.62,9.61,9.61,202000.0,8.1783,8.1868,8.1783,8.1783,202000.0
2012-02-22 15:55:00,9.61,9.62,9.61,9.62,101200.0,8.1783,8.1868,8.1783,8.1868,101200.0
2012-02-23 09:30:00,9.64,9.64,9.58,9.59,22400.0,8.2038,8.2038,8.1528,8.1613,22400.0
2012-02-23 09:35:00,9.58,9.62,9.57,9.62,16800.0,8.1528,8.1868,8.1442,8.1868,16800.0
2012-02-23 09:40:00,9.62,9.62,9.59,9.59,18800.0,8.1868,8.1868,8.1613,8.1613,18800.0
2012-02-23 09:45:00,9.59,9.61,9.58,9.61,10800.0,8.1613,8.1783,8.1528,8.1783,10800.0
2012-02-23 09:50:00,9.62,9.62,9.61,9.62,11200.0,8.1868,8.1868,8.1783,8.1868,11200.0
2012-02-23 09:55:00,9.62,9.63,9.61,9.61,15600.0,8.1868,8.1953,8.1783,8.1783,15600.0
2012-02-23 10:00:00,9.61,9.63,9.61,9.63,12000.0,8.1783,8.1953,8.1783,8.1953,12000.0
2012-02-23 10:05:00,9.63,9.64,9.63,9.64,20000.0,8.1953,8.2038,8.1953,8.2038,20000.0
2012-02-23 10:10:00,9.64,9.65,9.63,9.63,33600.0,8.2038,8.2123,8.1953,8.1953,33600.0
2012-02-23 10:15:00,9.63,9.63,9.63,9.63,17600.0,8.1953,8.1953,8.1953,8.1953,17600.0
2012-02-23 10:20:00,9.63,9.63,9.63,9.63,17600.0,8.1953,8.1953,8.1953,8.1953,17600.0
2012-02-23 10:25:00,9.63,9.63,9.63,9.63,25200.0,8.1953,8.1953,8.1953,8.1953,25200.0
2012-02-23 10:30:00,9.63,9.63,9.63,9.63,11200.0,8.1953,8.1953,8.1953,8.1953,11200.0
2012-02-23 10:35:00,9.63,9.63,9.62,9.62,13200.0,8.1953,8.1953,8.1868,8.1868,13200.0
2012-02-23 10:40:00,9.62,9.63,9.62,9.63,16000.0,8.1868,8.1953,8.1868,8.1953,16000.0
2012-02-23 10:45:00,9.63,9.63,9.63,9.63,6000.0,8.1953,8.1953,8.1953,8.1953,6000.0
2012-02-23 10:50:00,9.63,9.66,9.63,9.66,79600.0,8.1953,8.2208,8.1953,8.2208,79600.0
2012-02-23 10:55:00,9.66,9.66,9.65,9.65,11600.0,8.2208,8.2208,8.2123,8.2123,11600.0
2012-02-23 11:00:00,9.65,9.65,9.65,9.65,22400.0,8.2123,8.2123,8.2123,8.2123,22400.0
2012-02-23 11:05:00,9.65,9.66,9.65,9.66,19600.0,8.2123,8.2208,8.2123,8.2208,19600.0
2012-02-23 11:10:00,9.66,9.68,9.66,9.67,14800.0,8.2208,8.2379,8.2208,8.2293,14800.0
2012-02-23 11:15:00,9.68,9.68,9.66,9.67,20800.0,8.2379,8.2379,8.2208,8.2293,20800.0
2012-02-23 11:20:00,9.67,9.67,9.66,9.67,11200.0,8.2293,8.2293,8.2208,8.2293,11200.0
2012-02-23 11:25:00,9.67,9.68,9.67,9.68,5200.0,8.2293,8.2379,8.2293,8.2379,5200.0
2012-02-23 11:30:00,9.68,9.69,9.68,9.68,16000.0,8.2379,8.2464,8.2379,8.2379,16000.0
2012-02-23 11:35:00,9.68,9.68,9.68,9.68,48000.0,8.2379,8.2379,8.2379,8.2379,48000.0
2012-02-23 11:40:00,9.68,9.68,9.68,9.68,6000.0,8.2379,8.2379,8.2379,8.2379,6000.0
2012-02-23 11:45:00,9.68,9.68,9.67,9.68,16400.0,8.2379,8.2379,8.2293,8.2379,16400.0
2012-02-23 11:50:00,9.68,9.68,9.68,9.68,9200.0,8.2379,8.2379,8.2379,8.2379,9200.0
2012-02-23 11:55:00,9.68,9.68,9.68,9.68,6400.0,8.2379,8.2379,8.2379,8.2379,6400.0
2012-02-23 12:00:00,9.68,9.68,9.67,9.68,7600.0,8.2379,8.2379,8.2293,8.2379,7600.0
2012-02-23 12:05:00,9.68,9.68,9.68,9.68,8400.0,8.2379,8.2379,8.2379,8.2379,8400.0
2012-02-23 12:10:00,9.68,9.68,9.67,9.67,4400.0,8.2379,8.2379,8.2293,8.2293,4400.0
2012-02-23 12:15:00,9.67,9.67,9.66,9.66,8000.0,8.2293,8.2293,8.2208,8.2208,8000.0
2012-02-23 12:20:00,9.67,9.67,9.67,9.67,10800.0,8.2293,8.2293,8.2293,8.2293,10800.0
2012-02-23 12:25:00,9.67,9.68,9.67,9.68,10800.0,8.2293,8.2379,8.2293,8.2379,10800.0
2012-02-23 12:30:00,9.68,9.68,9.68,9.68,19200.0,8.2379,8.2379,8.2379,8.2379,19200.0
2012-02-23 12:35:00,9.68,9.68,9.67,9.67,30400.0,8.2379,8.2379,8.2293,8.2293,30400.0
2012-02-23 12:40:00,9.67,9.68,9.67,9.67,30800.0,8.2293,8.2379,8.2293,8.2293,30800.0
2012-02-23 12:45:00,9.67,9.67,9.66,9.66,6800.0,8.2293,8.2293,8.2208,8.2208,6800.0
2012-02-23 12:50:00,9.66,9.66,9.66,9.66,4000.0,8.2208,8.2208,8.2208,8.2208,4000.0
2012-02-23 12:55:00,9.66,9.67,9.66,9.67,6000.0,8.2208,8.2293,8.2208,8.2293,6000.0
2012-02-23 13:00:00,9.67,9.67,9.66,9.66,8000.0,8.2293,8.2293,8.2208,8.2208,8000.0
2012-02-23 13:05:00,9.66,9.66,9.66,9.66,4800.0,8.2208,8.2208,8.2208,8.2208,4800.0
2012-02-23 13:10:00,9.66,9.66,9.65,9.65,3600.0,8.2208,8.2208,8.2123,8.2123,3600.0
2012-02-23 13:15:00,9.66,9.67,9.66,9.67,6400.0,8.2208,8.2293,8.2208,8.2293,6400.0
2012-02-23 13:20:00,9.67,9.67,9.65,9.66,16800.0,8.2293,8.2293,8.2123,8.2208,16800.0
2012-02-23 13:25:00,9.65,9.66,9.65,9.65,9600.0,8.2123,8.2208,8.2123,8.2123,9600.0
2012-02-23 13:30:00,9.65,9.65,9.63,9.63,48800.0,8.2123,8.2123,8.1953,8.1953,48800.0
2012-02-23 13:35:00,9.63,9.63,9.63,9.63,13600.0,8.1953,8.1953,8.1953,8.1953,13600.0
2012-02-23 13:40:00,9.63,9.64,9.63,9.63,15200.0,8.1953,8.2038,8.1953,8.1953,15200.0
2012-02-23 13:45:00,9.64,9.64,9.63,9.63,15600.0,8.2038,8.2038,8.1953,8.1953,15600.0
2012-02-23 13:50:00,9.63,9.64,9.63,9.63,13200.0,8.1953,8.2038,8.1953,8.1953,13200.0
2012-02-23 13:55:00,9.63,9.64,9.63,9.64,38800.0,8.1953,8.2038,8.1953,8.2038,38800.0
2012-02-23 14:00:00,9.64,9.65,9.63,9.63,16400.0,8.2038,8.2123,8.1953,8.1953,16400.0
2012-02-23 14:05:00,9.63,9.65,9.63,9.65,18400.0,8.1953,8.2123,8.1953,8.2123,18400.0
2012-02-23 14:10:00,9.64,9.65,9.64,9.64,17200.0,8.2038,8.2123,8.2038,8.2038,17200.0
2012-02-23 14:15:00,9.64,9.65,9.64,9.65,5200.0,8.2038,8.2123,8.2038,8.2123,5200.0
2012-02-23 14:20:00,9.65,9.65,9.65,9.65,9600.0,8.2123,8.2123,8.2123,8.2123,9600.0
2012-02-23 14:25:00,9.65,9.65,9.65,9.65,7200.0,8.2123,8.2123,8.2123,8.2123,7200.0
2012-02-23 14:30:00,9.65,9.65,9.64,9.64,14800.0,8.2123,8.2123,8.2038,8.2038,14800.0
2012-02-23 14:35:00,9.65,9.65,9.65,9.65,6000.0,8.2123,8.2123,8.2123,8.2123,6000.0
2012-02-23 14:40:00,9.65,9.65,9.64,9.64,9200.0,8.2123,8.2123,8.2038,8.2038,9200.0
2012-02-23 14:45:00,9.65,9.65,9.64,9.65,3200.0,8.2123,8.2123,8.2038,8.2123,3200.0
2012-02-23 14:50:00,9.65,9.65,9.65,9.65,12400.0,8.2123,8.2123,8.2123,8.2123,12400.0
2012-02-23 14:55:00,9.65,9.65,9.65,9.65,6400.0,8.2123,8.2123,8.2123,8.2123,6400.0
2012-02-23 15:00:00,9.65,9.65,9.63,9.63,30800.0,8.2123,8.2123,8.1953,8.1953,30800.0
2012-02-23 15:05:00,9.64,9.64,9.63,9.63,54400.0,8.2038,8.2038,8.1953,8.1953,54400.0
2012-02-23 15:10:00,9.64,9.65,9.63,9.64,26800.0,8.2038,8.2123,8.1953,8.2038,26800.0
2012-02-23 15:15:00,9.64,9.65,9.64,9.64,19600.0,8.2038,8.2123,8.2038,8.2038,19600.0
2012-02-23 15:20:00,9.65,9.65,9.64,9.64,24800.0,8.2123,8.2123,8.2038,8.2038,24800.0
2012-02-23 15:25:00,9.64,9.64,9.63,9.64,14000.0,8.2038,8.2038,8.1953,8.2038,14000.0
2012-02-23 15:30:00,9.64,9.65,9.63,9.64,24400.0,8.2038,8.2123,8.1953,8.2038,24400.0
2012-02-23 15:35:00,9.63,9.64,9.63,9.63,20400.0,8.1953,8.2038,8.1953,8.1953,20400.0
2012-02-23 15:40:00,9.63,9.63,9.63,9.63,28800.0,8.1953,8.1953,8.1953,8.1953,28800.0
2012-02-23 15:45:00,9.63,9.64,9.63,9.63,27600.0,8.1953,8.2038,8.1953,8.1953,27600.0
2012-02-23 15:50:00,9.64,9.64,9.63,9.63,55600.0,8.2038,8.2038,8.1953,8.1953,55600.0
2012-02-23 15:55:00,9.63,9.65,9.63,9.64,103200.0,8.1953,8.2123,8.1953,8.2038,103200.0
2012-02-24 09:30:00,9.67,9.67,9.62,9.64,14400.0,8.2293,8.2293,8.1868,8.2038,14400.0
2012-02-24 09:35:00,9.61,9.62,9.61,9.62,4800.0,8.1783,8.1868,8.1783,8.1868,4800.0
2012-02-24 09:40:00,9.63,9.64,9.63,9.64,3600.0,8.1953,8.2038,8.1953,8.2038,3600.0
2012-02-24 09:45:00,9.64,9.66,9.64,9.65,22800.0,8.2038,8.2208,8.2038,8.2123,22800.0
2012-02-24 09:50:00,9.65,9.66,9.65,9.65,3600.0,8.2123,8.2208,8.2123,8.2123,3600.0
2012-02-24 09:55:00,9.66,9.66,9.65,9.65,6400.0,8.2208,8.2208,8.2123,8.2123,6400.0
2012-02-24 10:00:00,9.65,9.67,9.65,9.67,5600.0,8.2123,8.2293,8.2123,8.2293,5600.0
2012-02-24 10:05:00,9.67,9.69,9.67,9.68,8800.0,8.2293,8.2464,8.2293,8.2379,8800.0
2012-02-24 10:10:00,9.68,9.68,9.68,9.68,6000.0,8.2379,8.2379,8.2379,8.2379,6000.0
2012-02-24 10:15:00,9.68,9.68,9.66,9.66,18800.0,8.2379,8.2379,8.2208,8.2208,18800.0
2012-02-24 10:20:00,9.66,9.66,9.63,9.63,10400.0,8.2208,8.2208,8.1953,8.1953,10400.0
2012-02-24 10:25:00,9.63,9.63,9.63,9.63,2800.0,8.1953,8.1953,8.1953,8.1953,2800.0
2012-02-24 10:30:00,9.64,9.64,9.63,9.63,16800.0,8.2038,8.2038,8.1953,8.1953,16800.0
2012-02-24 10:35:00,9.63,9.63,9.63,9.63,7600.0,8.1953,8.1953,8.1953,8.1953,7600.0
2012-02-24 10:40:00,9.63,9.64,9.63,9.64,21600.0,8.1953,8.2038,8.1953,8.2038,21600.0
2012-02-24 10:45:00,9.64,9.64,9.64,9.64,6800.0,8.2038,8.2038,8.2038,8.2038,6800.0
2012-02-24 10:50:00,9.64,9.65,9.64,9.64,12000.0,8.2038,8.2123,8.2038,8.2038,12000.0
2012-02-24 10:55:00,9.65,9.65,9.64,9.65,4400.0,8.2123,8.2123,8.2038,8.2123,4400.0
2012-02-24 11:00:00,9.65,9.66,9.65,9.66,11600.0,8.2123,8.2208,8.2123,8.2208,11600.0
2012-02-24 11:05:00,9.66,9.66,9.66,9.66,12000.0,8.2208,8.2208,8.2208,8.2208,12000.0
2012-02-24 11:10:00,9.66,9.67,9.66,9.67,4800.0,8.2208,8.2293,8.2208,8.2293,4800.0
2012-02-24 11:15:00,9.66,9.66,9.65,9.65,45600.0,8.2208,8.2208,8.2123,8.2123,45600.0
2012-02-24 11:20:00,9.65,9.65,9.65,9.65,26800.0,8.2123,8.2123,8.2123,8.2123,26800.0
2012-02-24 11:25:00,9.65,9.67,9.65,9.67,17200.0,8.2123,8.2293,8.2123,8.2293,17200.0
2012-02-24 11:30:00,9.67,9.67,9.66,9.66,14400.0,8.2293,8.2293,8.2208,8.2208,14400.0
2012-02-24 11:35:00,9.66,9.66,9.66,9.66,6800.0,8.2208,8.2208,8.2208,8.2208,6800.0
2012-02-24 11:40:00,9.66,9.66,9.66,9.66,9600.0,8.2208,8.2208,8.2208,8.2208,9600.0
2012-02-24 11:45:00,9.66,9.67,9.66,9.67,18800.0,8.2208,8.2293,8.2208,8.2293,18800.0
2012-02-24 11:50:00,9.67,9.67,9.67,9.67,24400.0,8.2293,8.2293,8.2293,8.2293,24400.0
2012-02-24 11:55:00,9.67,9.68,9.67,9.68,11200.0,8.2293,8.2379,8.2293,8.2379,11200.0
2012-02-24 12:00:00,9.68,9.68,9.67,9.68,4400.0,8.2379,8.2379,8.2293,8.2379,4400.0
2012-02-24 12:05:00,9.68,9.68,9.67,9.68,18400.0,8.2379,8.2379,8.2293,8.2379,18400.0
2012-02-24 12:10:00,9.68,9.68,9.68,9.68,800.0,8.2379,8.2379,8.2379,8.2379,800.0
2012-02-24 12:15:00,9.68,9.68,9.67,9.68,6000.0,8.2379,8.2379,8.2293,8.2379,6000.0
2012-02-24 12:20:00,9.68,9.69,9.67,9.69,27200.0,8.2379,8.2464,8.2293,8.2464,27200.0
2012-02-24 12:25:00,9.69,9.7,9.69,9.7,31600.0,8.2464,8.2549,8.2464,8.2549,31600.0
2012-02-24 12:30:00,9.7,9.7,9.7,9.7,19200.0,8.2549,8.2549,8.2549,8.2549,19200.0
2012-02-24 12:35:00,9.7,9.7,9.7,9.7,4000.0,8.2549,8.2549,8.2549,8.2549,4000.0
2012-02-24 12:40:00,9.7,9.71,9.7,9.71,14800.0,8.2549,8.2634,8.2549,8.2634,14800.0
2012-02-24 12:45:00,9.71,9.71,9.71,9.71,13200.0,8.2634,8.2634,8.2634,8.2634,13200.0
2012-02-24 12:50:00,9.71,9.72,9.71,9.71,24800.0,8.2634,8.2719,8.2634,8.2634,24800.0
2012-02-24 12:55:00,9.71,9.71,9.71,9.71,6400.0,8.2634,8.2634,8.2634,8.2634,6400.0
2012-02-24 13:00:00,9.71,9.71,9.71,9.71,15600.0,8.2634,8.2634,8.2634,8.2634,15600.0
2012-02-24 13:05:00,9.71,9.71,9.71,9.71,10400.0,8.2634,8.2634,8.2634,8.2634,10400.0
2012-02-24 13:10:00,9.71,9.71,9.7,9.7,20400.0,8.2634,8.2634,8.2549,8.2549,20400.0
2012-02-24 13:15:00,9.7,9.7,9.69,9.7,6800.0,8.2549,8.2549,8.2464,8.2549,6800.0
2012-02-24 13:20:00,9.7,9.7,9.69,9.69,14800.0,8.2549,8.2549,8.2464,8.2464,14800.0
2012-02-24 13:25:00,9.69,9.69,9.68,9.68,34800.0,8.2464,8.2464,8.2379,8.2379,34800.0
2012-02-24 13:30:00,9.68,9.68,9.68,9.68,14000.0,8.2379,8.2379,8.2379,8.2379,14000.0
2012-02-24 13:35:00,9.68,9.68,9.68,9.68,15600.0,8.2379,8.2379,8.2379,8.2379,15600.0
2012-02-24 13:40:00,9.68,9.68,9.68,9.68,18000.0,8.2379,8.2379,8.2379,8.2379,18000.0
2012-02-24 13:45:00,9.68,9.68,9.68,9.68,7200.0,8.2379,8.2379,8.2379,8.2379,7200.0
2012-02-24 13:50:00,9.68,9.69,9.68,9.68,15200.0,8.2379,8.2464,8.2379,8.2379,15200.0
2012-02-24 13:55:00,9.69,9.69,9.68,9.68,11200.0,8.2464,8.2464,8.2379,8.2379,11200.0
2012-02-24 14:00:00,9.68,9.69,9.68,9.68,25200.0,8.2379,8.2464,8.2379,8.2379,25200.0
2012-02-24 14:05:00,9.68,9.69,9.68,9.69,29200.0,8.2379,8.2464,8.2379,8.2464,29200.0
2012-02-24 14:10:00,9.69,9.69,9.69,9.69,15600.0,8.2464,8.2464,8.2464,8.2464,15600.0
2012-02-24 14:15:00,9.7,9.7,9.69,9.7,19200.0,8.2549,8.2549,8.2464,8.2549,19200.0
2012-02-24 14:20:00,9.7,9.7,9.69,9.69,18000.0,8.2549,8.2549,8.2464,8.2464,18000.0
2012-02-24 14:25:00,9.69,9.69,9.68,9.68,12000.0,8.2464,8.2464,8.2379,8.2379,12000.0
2012-02-24 14:30:00,9.68,9.68,9.67,9.67,22800.0,8.2379,8.2379,8.2293,8.2293,22800.0
2012-02-24 14:35:00,9.67,9.68,9.67,9.68,32000.0,8.2293,8.2379,8.2293,8.2379,32000.0
2012-02-24 14:40:00,9.68,9.68,9.68,9.68,2800.0,8.2379,8.2379,8.2379,8.2379,2800.0
2012-02-24 14:45:00,9.68,9.68,9.68,9.68,21200.0,8.2379,8.2379,8.2379,8.2379,21200.0
2012-02-24 14:50:00,9.68,9.69,9.68,9.68,16800.0,8.2379,8.2464,8.2379,8.2379,16800.0
2012-02-24 14:55:00,9.68,9.69,9.68,9.68,16400.0,8.2379,8.2464,8.2379,8.2379,16400.0
2012-02-24 15:00:00,9.68,9.68,9.67,9.67,26400.0,8.2379,8.2379,8.2293,8.2293,26400.0
2012-02-24 15:05:00,9.67,9.67,9.67,9.67,11200.0,8.2293,8.2293,8.2293,8.2293,11200.0
2012-02-24 15:10:00,9.67,9.67,9.66,9.66,18800.0,8.2293,8.2293,8.2208,8.2208,18800.0
2012-02-24 15:15:00,9.66,9.67,9.66,9.67,16400.0,8.2208,8.2293,8.2208,8.2293,16400.0
2012-02-24 15:20:00,9.67,9.68,9.67,9.68,20000.0,8.2293,8.2379,8.2293,8.2379,20000.0
2012-02-24 15:25:00,9.68,9.68,9.68,9.68,21600.0,8.2379,8.2379,8.2379,8.2379,21600.0
2012-02-24 15:30:00,9.68,9.69,9.67,9.68,62400.0,8.2379,8.2464,8.2293,8.2379,62400.0
2012-02-24 15:35:00,9.68,9.68,9.68,9.68,20400.0,8.2379,8.2379,8.2379,8.2379,20400.0
2012-02-24 15:40:00,9.68,9.68,9.67,9.68,52800.0,8.2379,8.2379,8.2293,8.2379,52800.0
2012-02-24 15:45:00,9.68,9.69,9.67,9.69,112400.0,8.2379,8.2464,8.2293,8.2464,112400.0
2012-02-24 15:50:00,9.69,9.69,9.68,9.69,108400.0,8.2464,8.2464,8.2379,8.2464,108400.0
2012-02-24 15:55:00,9.69,9.7,9.68,9.7,174400.0,8.2464,8.2549,8.2379,8.2549,174400.0
2012-02-27 09:30:00,9.59,9.64,9.57,9.61,63200.0,8.1613,8.2038,8.1442,8.1783,63200.0
2012-02-27 09:35:00,9.61,9.61,9.58,9.59,15600.0,8.1783,8.1783,8.1528,8.1613,15600.0
2012-02-27 09:40:00,9.59,9.59,9.56,9.56,11600.0,8.1613,8.1613,8.1357,8.1357,11600.0
2012-02-27 09:45:00,9.56,9.56,9.56,9.56,24000.0,8.1357,8.1357,8.1357,8.1357,24000.0
2012-02-27 09:50:00,9.56,9.57,9.56,9.56,21600.0,8.1357,8.1442,8.1357,8.1357,21600.0
2012-02-27 09:55:00,9.56,9.57,9.56,9.57,10800.0,8.1357,8.1442,8.1357,8.1442,10800.0
2012-02-27 10:00:00,9.57,9.58,9.57,9.57,25200.0,8.1442,8.1528,8.1442,8.1442,25200.0
2012-02-27 10:05:00,9.58,9.58,9.58,9.58,8000.0,8.1528,8.1528,8.1528,8.1528,8000.0
2012-02-27 10:10:00,9.58,9.59,9.58,9.59,9200.0,8.1528,8.1613,8.1528,8.1613,9200.0
2012-02-27 10:15:00,9.59,9.6,9.58,9.6,8400.0,8.1613,8.1698,8.1528,8.1698,8400.0
2012-02-27 10:20:00,9.6,9.61,9.6,9.61,6800.0,8.1698,8.1783,8.1698,8.1783,6800.0
2012-02-27 10:25:00,9.61,9.61,9.61,9.61,6800.0,8.1783,8.1783,8.1783,8.1783,6800.0
2012-02-27 10:30:00,9.61,9.62,9.61,9.61,9200.0,8.1783,8.1868,8.1783,8.1783,9200.0
2012-02-27 10:35:00,9.61,9.62,9.61,9.62,13200.0,8.1783,8.1868,8.1783,8.1868,13200.0
2012-02-27 10:40:00,9.62,9.64,9.62,9.64,14800.0,8.1868,8.2038,8.1868,8.2038,14800.0
2012-02-27 10:45:00,9.64,9.66,9.64,9.65,9600.0,8.2038,8.2208,8.2038,8.2123,9600.0
2012-02-27 10:50:00,9.65,9.65,9.63,9.64,21600.0,8.2123,8.2123,8.1953,8.2038,21600.0
2012-02-27 10:55:00,9.64,9.65,9.64,9.64,39200.0,8.2038,8.2123,8.2038,8.2038,39200.0
2012-02-27 11:00:00,9.64,9.65,9.64,9.64,18000.0,8.2038,8.2123,8.2038,8.2038,18000.0
2012-02-27 11:05:00,9.64,9.64,9.63,9.64,12000.0,8.2038,8.2038,8.1953,8.2038,12000.0
2012-02-27 11:10:00,9.64,9.64,9.64,9.64,4800.0,8.2038,8.2038,8.2038,8.2038,4800.0
2012-02-27 11:15:00,9.64,9.65,9.64,9.65,14000.0,8.2038,8.2123,8.2038,8.2123,14000.0
2012-02-27 11:20:00,9.65,9.67,9.65,9.67,18800.0,8.2123,8.2293,8.2123,8.2293,18800.0
2012-02-27 11:25:00,9.67,9.67,9.67,9.67,9600.0,8.2293,8.2293,8.2293,8.2293,9600.0
2012-02-27 11:30:00,9.67,9.68,9.67,9.68,16400.0,8.2293,8.2379,8.2293,8.2379,16400.0
2012-02-27 11:35:00,9.68,9.68,9.68,9.68,11600.0,8.2379,8.2379,8.2379,8.2379,11600.0
2012-02-27 11:40:00,9.68,9.68,9.68,9.68,11600.0,8.2379,8.2379,8.2379,8.2379,11600.0
2012-02-27 11:45:00,9.67,9.67,9.67,9.67,6800.0,8.2293,8.2293,8.2293,8.2293,6800.0
2012-02-27 11:50:00,9.67,9.68,9.67,9.67,9600.0,8.2293,8.2379,8.2293,8.2293,9600.0
2012-02-27 11:55:00,9.67,9.68,9.67,9.68,8800.0,8.2293,8.2379,8.2293,8.2379,8800.0
2012-02-27 12:00:00,9.68,9.71,9.68,9.71,17200.0,8.2379,8.2634,8.2379,8.2634,17200.0
2012-02-27 12:05:00,9.71,9.71,9.69,9.69,30400.0,8.2634,8.2634,8.2464,8.2464,30400.0
2012-02-27 12:10:00,9.69,9.69,9.69,9.69,7200.0,8.2464,8.2464,8.2464,8.2464,7200.0
2012-02-27 12:15:00,9.69,9.69,9.69,9.69,6400.0,8.2464,8.2464,8.2464,8.2464,6400.0
2012-02-27 12:20:00,9.7,9.7,9.69,9.7,8800.0,8.2549,8.2549,8.2464,8.2549,8800.0
2012-02-27 12:25:00,9.7,9.7,9.7,9.7,60800.0,8.2549,8.2549,8.2549,8.2549,60800.0
2012-02-27 12:30:00,9.7,9.7,9.69,9.69,6400.0,8.2549,8.2549,8.2464,8.2464,6400.0
2012-02-27 12:35:00,9.69,9.7,9.69,9.69,17200.0,8.2464,8.2549,8.2464,8.2464,17200.0
2012-02-27 12:40:00,9.7,9.7,9.69,9.69,5200.0,8.2549,8.2549,8.2464,8.2464,5200.0
2012-02-27 12:45:00,9.69,9.69,9.69,9.69,10400.0,8.2464,8.2464,8.2464,8.2464,10400.0
2012-02-27 12:50:00,9.69,9.71,9.69,9.69,30400.0,8.2464,8.2634,8.2464,8.2464,30400.0
2012-02-27 12:55:00,9.69,9.69,9.69,9.69,7600.0,8.2464,8.2464,8.2464,8.2464,7600.0
2012-02-27 13:00:00,9.69,9.69,9.68,9.68,10800.0,8.2464,8.2464,8.2379,8.2379,10800.0
2012-02-27 13:05:00,9.68,9.68,9.68,9.68,3200.0,8.2379,8.2379,8.2379,8.2379,3200.0
2012-02-27 13:10:00,9.68,9.68,9.68,9.68,4000.0,8.2379,8.2379,8.2379,8.2379,4000.0
2012-02-27 13:15:00,9.68,9.68,9.68,9.68,7600.0,8.2379,8.2379,8.2379,8.2379,7600.0
2012-02-27 13:20:00,9.68,9.68,9.67,9.68,24000.0,8.2379,8.2379,8.2293,8.2379,24000.0
2012-02-27 13:25:00,9.68,9.68,9.67,9.67,19200.0,8.2379,8.2379,8.2293,8.2293,19200.0
2012-02-27 13:30:00,9.67,9.67,9.66,9.67,9600.0,8.2293,8.2293,8.2208,8.2293,9600.0
2012-02-27 13:35:00,9.67,9.67,9.67,9.67,25200.0,8.2293,8.2293,8.2293,8.2293,25200.0
2012-02-27 13:40:00,9.67,9.67,9.67,9.67,5600.0,8.2293,8.2293,8.2293,8.2293,5600.0
2012-02-27 13:45:00,9.68,9.68,9.67,9.67,8800.0,8.2379,8.2379,8.2293,8.2293,8800.0
2012-02-27 13:50:00,9.67,9.68,9.67,9.67,15600.0,8.2293,8.2379,8.2293,8.2293,15600.0
2012-02-27 13:55:00,9.67,9.67,9.67,9.67,9600.0,8.2293,8.2293,8.2293,8.2293,9600.0
2012-02-27 14:00:00,9.67,9.69,9.67,9.69,18000.0,8.2293,8.2464,8.2293,8.2464,18000.0
2012-02-27 14:05:00,9.69,9.7,9.69,9.7,9200.0,8.2464,8.2549,8.2464,8.2549,9200.0
2012-02-27 14:10:00,9.7,9.7,9.7,9.7,12400.0,8.2549,8.2549,8.2549,8.2549,12400.0
2012-02-27 14:15:00,9.7,9.7,9.69,9.69,28400.0,8.2549,8.2549,8.2464,8.2464,28400.0
2012-02-27 14:20:00,9.69,9.69,9.68,9.69,17600.0,8.2464,8.2464,8.2379,8.2464,17600.0
2012-02-27 14:25:00,9.69,9.69,9.68,9.69,18800.0,8.2464,8.2464,8.2379,8.2464,18800.0
2012-02-27 14:30:00,9.69,9.69,9.67,9.67,28400.0,8.2464,8.2464,8.2293,8.2293,28400.0
2012-02-27 14:35:00,9.67,9.68,9.67,9.67,25600.0,8.2293,8.2379,8.2293,8.2293,25600.0
2012-02-27 14:40:00,9.68,9.68,9.68,9.68,23600.0,8.2379,8.2379,8.2379,8.2379,23600.0
2012-02-27 14:45:00,9.68,9.68,9.67,9.68,20000.0,8.2379,8.2379,8.2293,8.2379,20000.0
2012-02-27 14:50:00,9.68,9.69,9.68,9.69,44000.0,8.2379,8.2464,8.2379,8.2464,44000.0
2012-02-27 14:55:00,9.69,9.69,9.69,9.69,28000.0,8.2464,8.2464,8.2464,8.2464,28000.0
2012-02-27 15:00:00,9.69,9.7,9.69,9.7,30000.0,8.2464,8.2549,8.2464,8.2549,30000.0
2012-02-27 15:05:00,9.7,9.7,9.68,9.68,42800.0,8.2549,8.2549,8.2379,8.2379,42800.0
2012-02-27 15:10:00,9.68,9.68,9.68,9.68,21600.0,8.2379,8.2379,8.2379,8.2379,21600.0
2012-02-27 15:15:00,9.68,9.68,9.66,9.67,42400.0,8.2379,8.2379,8.2208,8.2293,42400.0
2012-02-27 15:20:00,9.67,9.67,9.67,9.67,10400.0,8.2293,8.2293,8.2293,8.2293,10400.0
2012-02-27 15:25:00,9.67,9.67,9.67,9.67,14400.0,8.2293,8.2293,8.2293,8.2293,14400.0
2012-02-27 15:30:00,9.67,9.68,9.67,9.68,31600.0,8.2293,8.2379,8.2293,8.2379,31600.0
2012-02-27 15:35:00,9.68,9.68,9.68,9.68,33200.0,8.2379,8.2379,8.2379,8.2379,33200.0
2012-02-27 15:40:00,9.68,9.68,9.68,9.68,28800.0,8.2379,8.2379,8.2379,8.2379,28800.0
2012-02-27 15:45:00,9.68,9.68,9.67,9.68,32000.0,8.2379,8.2379,8.2293,8.2379,32000.0
2012-02-27 15:50:00,9.68,9.69,9.67,9.68,121600.0,8.2379,8.2464,8.2293,8.2379,121600.0
2012-02-27 15:55:00,9.68,9.69,9.67,9.68,165200.0,8.2379,8.2464,8.2293,8.2379,165200.0
2012-02-28 09:30:00,9.67,9.67,9.61,9.64,33600.0,8.2293,8.2293,8.1783,8.2038,33600.0
2012-02-28 09:35:00,9.63,9.63,9.61,9.61,24000.0,8.1953,8.1953,8.1783,8.1783,24000.0
2012-02-28 09:40:00,9.61,9.61,9.57,9.57,32000.0,8.1783,8.1783,8.1442,8.1442,32000.0
2012-02-28 09:45:00,9.57,9.58,9.56,9.57,62800.0,8.1442,8.1528,8.1357,8.1442,62800.0
2012-02-28 09:50:00,9.57,9.61,9.57,9.6,18400.0,8.1442,8.1783,8.1442,8.1698,18400.0
2012-02-28 09:55:00,9.61,9.63,9.61,9.63,12000.0,8.1783,8.1953,8.1783,8.1953,12000.0
2012-02-28 10:00:00,9.63,9.64,9.61,9.63,38400.0,8.1953,8.2038,8.1783,8.1953,38400.0
2012-02-28 10:05:00,9.63,9.63,9.59,9.59,47200.0,8.1953,8.1953,8.1613,8.1613,47200.0
2012-02-28 10:10:00,9.59,9.59,9.57,9.59,43600.0,8.1613,8.1613,8.1442,8.1613,43600.0
2012-02-28 10:15:00,9.59,9.6,9.58,9.6,33600.0,8.1613,8.1698,8.1528,8.1698,33600.0
2012-02-28 10:20:00,9.6,9.61,9.6,9.61,7600.0,8.1698,8.1783,8.1698,8.1783,7600.0
2012-02-28 10:25:00,9.61,9.63,9.61,9.62,20000.0,8.1783,8.1953,8.1783,8.1868,20000.0
2012-02-28 10:30:00,9.62,9.63,9.62,9.63,18000.0,8.1868,8.1953,8.1868,8.1953,18000.0
2012-02-28 10:35:00,9.63,9.64,9.62,9.62,13200.0,8.1953,8.2038,8.1868,8.1868,13200.0
2012-02-28 10:40:00,9.62,9.63,9.62,9.63,8400.0,8.1868,8.1953,8.1868,8.1953,8400.0
2012-02-28 10:45:00,9.63,9.63,9.63,9.63,5200.0,8.1953,8.1953,8.1953,8.1953,5200.0
2012-02-28 10:50:00,9.63,9.63,9.63,9.63,12800.0,8.1953,8.1953,8.1953,8.1953,12800.0
2012-02-28 10:55:00,9.63,9.63,9.63,9.63,8000.0,8.1953,8.1953,8.1953,8.1953,8000.0
2012-02-28 11:00:00,9.63,9.63,9.63,9.63,14800.0,8.1953,8.1953,8.1953,8.1953,14800.0
2012-02-28 11:05:00,9.62,9.63,9.61,9.62,58400.0,8.1868,8.1953,8.1783,8.1868,58400.0
2012-02-28 11:10:00,9.62,9.63,9.61,9.61,13600.0,8.1868,8.1953,8.1783,8.1783,13600.0
2012-02-28 11:15:00,9.61,9.61,9.6,9.6,14400.0,8.1783,8.1783,8.1698,8.1698,14400.0
2012-02-28 11:20:00,9.6,9.61,9.6,9.6,20400.0,8.1698,8.1783,8.1698,8.1698,20400.0
2012-02-28 11:25:00,9.6,9.61,9.6,9.6,12000.0,8.1698,8.1783,8.1698,8.1698,12000.0
2012-02-28 11:30:00,9.61,9.61,9.61,9.61,13600.0,8.1783,8.1783,8.1783,8.1783,13600.0
2012-02-28 11:35:00,9.61,9.61,9.6,9.61,8000.0,8.1783,8.1783,8.1698,8.1783,8000.0
2012-02-28 11:40:00,9.6,9.6,9.59,9.59,21200.0,8.1698,8.1698,8.1613,8.1613,21200.0
2012-02-28 11:45:00,9.59,9.6,9.59,9.59,20000.0,8.1613,8.1698,8.1613,8.1613,20000.0
2012-02-28 11:50:00,9.59,9.6,9.58,9.59,33600.0,8.1613,8.1698,8.1528,8.1613,33600.0
2012-02-28 11:55:00,9.6,9.61,9.6,9.61,14000.0,8.1698,8.1783,8.1698,8.1783,14000.0
2012-02-28 12:00:00,9.61,9.61,9.59,9.6,20800.0,8.1783,8.1783,8.1613,8.1698,20800.0
2012-02-28 12:05:00,9.6,9.6,9.59,9.59,20400.0,8.1698,8.1698,8.1613,8.1613,20400.0
2012-02-28 12:10:00,9.59,9.6,9.59,9.59,11600.0,8.1613,8.1698,8.1613,8.1613,11600.0
2012-02-28 12:15:00,9.59,9.59,9.58,9.59,47600.0,8.1613,8.1613,8.1528,8.1613,47600.0
2012-02-28 12:20:00,9.59,9.59,9.59,9.59,7200.0,8.1613,8.1613,8.1613,8.1613,7200.0
2012-02-28 12:25:00,9.59,9.59,9.58,9.58,26000.0,8.1613,8.1613,8.1528,8.1528,26000.0
2012-02-28 12:30:00,9.58,9.58,9.58,9.58,12400.0,8.1528,8.1528,8.1528,8.1528,12400.0
2012-02-28 12:35:00,9.58,9.59,9.58,9.58,17200.0,8.1528,8.1613,8.1528,8.1528,17200.0
2012-02-28 12:40:00,9.58,9.59,9.58,9.59,5600.0,8.1528,8.1613,8.1528,8.1613,5600.0
2012-02-28 12:45:00,9.59,9.59,9.58,9.58,9200.0,8.1613,8.1613,8.1528,8.1528,9200.0
2012-02-28 12:50:00,9.58,9.6,9.58,9.6,26000.0,8.1528,8.1698,8.1528,8.1698,26000.0
2012-02-28 12:55:00,9.6,9.6,9.6,9.6,6400.0,8.1698,8.1698,8.1698,8.1698,6400.0
2012-02-28 13:00:00,9.6,9.61,9.6,9.6,9200.0,8.1698,8.1783,8.1698,8.1698,9200.0
2012-02-28 13:05:00,9.6,9.61,9.6,9.6,9200.0,8.1698,8.1783,8.1698,8.1698,9200.0
2012-02-28 13:10:00,9.6,9.6,9.59,9.59,10400.0,8.1698,8.1698,8.1613,8.1613,10400.0
2012-02-28 13:15:00,9.59,9.59,9.58,9.58,4800.0,8.1613,8.1613,8.1528,8.1528,4800.0
2012-02-28 13:20:00,9.58,9.58,9.57,9.57,7200.0,8.1528,8.1528,8.1442,8.1442,7200.0
2012-02-28 13:25:00,9.58,9.58,9.57,9.57,104400.0,8.1528,8.1528,8.1442,8.1442,104400.0
2012-02-28 13:30:00,9.57,9.57,9.56,9.57,14000.0,8.1442,8.1442,8.1357,8.1442,14000.0
2012-02-28 13:35:00,9.57,9.57,9.56,9.56,117600.0,8.1442,8.1442,8.1357,8.1357,117600.0
2012-02-28 13:40:00,9.56,9.56,9.55,9.56,12400.0,8.1357,8.1357,8.1272,8.1357,12400.0
2012-02-28 13:45:00,9.56,9.56,9.55,9.55,36000.0,8.1357,8.1357,8.1272,8.1272,36000.0
2012-02-28 13:50:00,9.55,9.55,9.54,9.54,22800.0,8.1272,8.1272,8.1187,8.1187,22800.0
2012-02-28 13:55:00,9.54,9.55,9.53,9.55,23600.0,8.1187,8.1272,8.1102,8.1272,23600.0
2012-02-28 14:00:00,9.55,9.55,9.55,9.55,5600.0,8.1272,8.1272,8.1272,8.1272,5600.0
2012-02-28 14:05:00,9.55,9.55,9.55,9.55,18000.0,8.1272,8.1272,8.1272,8.1272,18000.0
2012-02-28 14:10:00,9.55,9.56,9.55,9.56,35600.0,8.1272,8.1357,8.1272,8.1357,35600.0
2012-02-28 14:15:00,9.56,9.58,9.56,9.58,14400.0,8.1357,8.1528,8.1357,8.1528,14400.0
2012-02-28 14:20:00,9.58,9.58,9.57,9.58,6400.0,8.1528,8.1528,8.1442,8.1528,6400.0
2012-02-28 14:25:00,9.58,9.58,9.56,9.56,22000.0,8.1528,8.1528,8.1357,8.1357,22000.0
2012-02-28 14:30:00,9.56,9.57,9.56,9.57,11600.0,8.1357,8.1442,8.1357,8.1442,11600.0
2012-02-28 14:35:00,9.58,9.58,9.58,9.58,18000.0,8.1528,8.1528,8.1528,8.1528,18000.0
2012-02-28 14:40:00,9.58,9.58,9.58,9.58,14400.0,8.1528,8.1528,8.1528,8.1528,14400.0
2012-02-28 14:45:00,9.58,9.59,9.58,9.58,6800.0,8.1528,8.1613,8.1528,8.1528,6800.0
2012-02-28 14:50:00,9.58,9.59,9.58,9.58,5200.0,8.1528,8.1613,8.1528,8.1528,5200.0
2012-02-28 14:55:00,9.58,9.58,9.58,9.58,35200.0,8.1528,8.1528,8.1528,8.1528,35200.0
2012-02-28 15:00:00,9.58,9.58,9.58,9.58,15600.0,8.1528,8.1528,8.1528,8.1528,15600.0
2012-02-28 15:05:00,9.58,9.58,9.58,9.58,49600.0,8.1528,8.1528,8.1528,8.1528,49600.0
2012-02-28 15:10:00,9.58,9.58,9.58,9.58,30000.0,8.1528,8.1528,8.1528,8.1528,30000.0
2012-02-28 15:15:00,9.59,9.6,9.59,9.59,19200.0,8.1613,8.1698,8.1613,8.1613,19200.0
2012-02-28 15:20:00,9.59,9.6,9.59,9.59,22800.0,8.1613,8.1698,8.1613,8.1613,22800.0
2012-02-28 15:25:00,9.59,9.6,9.59,9.6,12400.0,8.1613,8.1698,8.1613,8.1698,12400.0
2012-02-28 15:30:00,9.6,9.6,9.59,9.59,20000.0,8.1698,8.1698,8.1613,8.1613,20000.0
2012-02-28 15:35:00,9.59,9.6,9.59,9.59,32400.0,8.1613,8.1698,8.1613,8.1613,32400.0
2012-02-28 15:40:00,9.59,9.6,9.59,9.6,32400.0,8.1613,8.1698,8.1613,8.1698,32400.0
2012-02-28 15:45:00,9.6,9.6,9.6,9.6,30000.0,8.1698,8.1698,8.1698,8.1698,30000.0
2012-02-28 15:50:00,9.6,9.61,9.59,9.61,76000.0,8.1698,8.1783,8.1613,8.1783,76000.0
2012-02-28 15:55:00,9.61,9.61,9.6,9.6,62000.0,8.1783,8.1783,8.1698,8.1698,62000.0
2012-02-29 09:30:00,9.61,9.66,9.61,9.63,46400.0,8.1783,8.2208,8.1783,8.1953,46400.0
2012-02-29 09:35:00,9.63,9.63,9.62,9.63,6400.0,8.1953,8.1953,8.1868,8.1953,6400.0
2012-02-29 09:40:00,9.63,9.65,9.63,9.64,39200.0,8.1953,8.2123,8.1953,8.2038,39200.0
2012-02-29 09:45:00,9.64,9.64,9.63,9.64,29600.0,8.2038,8.2038,8.1953,8.2038,29600.0
2012-02-29 09:50:00,9.64,9.64,9.62,9.62,27200.0,8.2038,8.2038,8.1868,8.1868,27200.0
2012-02-29 09:55:00,9.62,9.63,9.62,9.62,10400.0,8.1868,8.1953,8.1868,8.1868,10400.0
2012-02-29 10:00:00,9.62,9.63,9.61,9.61,28000.0,8.1868,8.1953,8.1783,8.1783,28000.0
2012-02-29 10:05:00,9.6,9.62,9.6,9.62,10400.0,8.1698,8.1868,8.1698,8.1868,10400.0
2012-02-29 10:10:00,9.63,9.64,9.63,9.64,6400.0,8.1953,8.2038,8.1953,8.2038,6400.0
2012-02-29 10:15:00,9.64,9.65,9.63,9.63,18000.0,8.2038,8.2123,8.1953,8.1953,18000.0
2012-02-29 10:20:00,9.63,9.65,9.63,9.65,8400.0,8.1953,8.2123,8.1953,8.2123,8400.0
2012-02-29 10:25:00,9.65,9.66,9.65,9.65,15600.0,8.2123,8.2208,8.2123,8.2123,15600.0
2012-02-29 10:30:00,9.65,9.65,9.64,9.64,18000.0,8.2123,8.2123,8.2038,8.2038,18000.0
2012-02-29 10:35:00,9.64,9.65,9.64,9.64,15200.0,8.2038,8.2123,8.2038,8.2038,15200.0
2012-02-29 10:40:00,9.64,9.64,9.63,9.64,14400.0,8.2038,8.2038,8.1953,8.2038,14400.0
2012-02-29 10:45:00,9.64,9.64,9.61,9.61,20000.0,8.2038,8.2038,8.1783,8.1783,20000.0
2012-02-29 10:50:00,9.61,9.62,9.6,9.62,18800.0,8.1783,8.1868,8.1698,8.1868,18800.0
2012-02-29 10:55:00,9.62,9.62,9.61,9.61,17200.0,8.1868,8.1868,8.1783,8.1783,17200.0
2012-02-29 11:00:00,9.61,9.61,9.59,9.59,14000.0,8.1783,8.1783,8.1613,8.1613,14000.0
2012-02-29 11:05:00,9.59,9.59,9.59,9.59,22000.0,8.1613,8.1613,8.1613,8.1613,22000.0
2012-02-29 11:10:00,9.59,9.6,9.59,9.59,29600.0,8.1613,8.1698,8.1613,8.1613,29600.0
2012-02-29 11:15:00,9.58,9.6,9.58,9.6,13600.0,8.1528,8.1698,8.1528,8.1698,13600.0
2012-02-29 11:20:00,9.6,9.6,9.58,9.58,20800.0,8.1698,8.1698,8.1528,8.1528,20800.0
2012-02-29 11:25:00,9.58,9.59,9.56,9.57,19600.0,8.1528,8.1613,8.1357,8.1442,19600.0
2012-02-29 11:30:00,9.57,9.59,9.56,9.58,19200.0,8.1442,8.1613,8.1357,8.1528,19200.0
2012-02-29 11:35:00,9.58,9.6,9.58,9.6,26000.0,8.1528,8.1698,8.1528,8.1698,26000.0
2012-02-29 11:40:00,9.6,9.61,9.6,9.61,26800.0,8.1698,8.1783,8.1698,8.1783,26800.0
2012-02-29 11:45:00,9.61,9.62,9.61,9.62,17600.0,8.1783,8.1868,8.1783,8.1868,17600.0
2012-02-29 11:50:00,9.63,9.63,9.62,9.62,44800.0,8.1953,8.1953,8.1868,8.1868,44800.0
2012-02-29 11:55:00,9.62,9.63,9.61,9.62,29600.0,8.1868,8.1953,8.1783,8.1868,29600.0
2012-02-29 12:00:00,9.63,9.63,9.63,9.63,6000.0,8.1953,8.1953,8.1953,8.1953,6000.0
2012-02-29 12:05:00,9.62,9.64,9.62,9.63,23600.0,8.1868,8.2038,8.1868,8.1953,23600.0
2012-02-29 12:10:00,9.63,9.64,9.63,9.63,36800.0,8.1953,8.2038,8.1953,8.1953,36800.0
2012-02-29 12:15:00,9.63,9.64,9.63,9.64,28400.0,8.1953,8.2038,8.1953,8.2038,28400.0
2012-02-29 12:20:00,9.64,9.65,9.63,9.64,33600.0,8.2038,8.2123,8.1953,8.2038,33600.0
2012-02-29 12:25:00,9.64,9.65,9.64,9.65,16800.0,8.2038,8.2123,8.2038,8.2123,16800.0
2012-02-29 12:30:00,9.65,9.65,9.65,9.65,12800.0,8.2123,8.2123,8.2123,8.2123,12800.0
2012-02-29 12:35:00,9.65,9.65,9.64,9.65,8800.0,8.2123,8.2123,8.2038,8.2123,8800.0
2012-02-29 12:40:00,9.64,9.64,9.64,9.64,9200.0,8.2038,8.2038,8.2038,8.2038,9200.0
2012-02-29 12:45:00,9.63,9.64,9.63,9.63,8000.0,8.1953,8.2038,8.1953,8.1953,8000.0
2012-02-29 12:50:00,9.64,9.64,9.63,9.63,10800.0,8.2038,8.2038,8.1953,8.1953,10800.0
2012-02-29 12:55:00,9.63,9.64,9.63,9.64,18400.0,8.1953,8.2038,8.1953,8.2038,18400.0
2012-02-29 13:00:00,9.64,9.65,9.64,9.65,12000.0,8.2038,8.2123,8.2038,8.2123,12000.0
2012-02-29 13:05:00,9.65,9.65,9.65,9.65,10800.0,8.2123,8.2123,8.2123,8.2123,10800.0
2012-02-29 13:10:00,9.65,9.65,9.64,9.65,14400.0,8.2123,8.2123,8.2038,8.2123,14400.0
2012-02-29 13:15:00,9.65,9.65,9.64,9.65,48000.0,8.2123,8.2123,8.2038,8.2123,48000.0
2012-02-29 13:20:00,9.65,9.67,9.65,9.67,8800.0,8.2123,8.2293,8.2123,8.2293,8800.0
2012-02-29 13:25:00,9.67,9.68,9.67,9.68,32800.0,8.2293,8.2379,8.2293,8.2379,32800.0
2012-02-29 13:30:00,9.68,9.68,9.68,9.68,31200.0,8.2379,8.2379,8.2379,8.2379,31200.0
2012-02-29 13:35:00,9.68,9.68,9.68,9.68,11200.0,8.2379,8.2379,8.2379,8.2379,11200.0
2012-02-29 13:40:00,9.68,9.68,9.68,9.68,16800.0,8.2379,8.2379,8.2379,8.2379,16800.0
2012-02-29 13:45:00,9.68,9.68,9.66,9.68,239600.0,8.2379,8.2379,8.2208,8.2379,239600.0
2012-02-29 13:50:00,9.69,9.69,9.68,9.69,17200.0,8.2464,8.2464,8.2379,8.2464,17200.0
2012-02-29 13:55:00,9.69,9.7,9.69,9.7,18000.0,8.2464,8.2549,8.2464,8.2549,18000.0
2012-02-29 14:00:00,9.69,9.7,9.69,9.7,12400.0,8.2464,8.2549,8.2464,8.2549,12400.0
2012-02-29 14:05:00,9.7,9.71,9.7,9.7,19200.0,8.2549,8.2634,8.2549,8.2549,19200.0
2012-02-29 14:10:00,9.7,9.7,9.69,9.69,31200.0,8.2549,8.2549,8.2464,8.2464,31200.0
2012-02-29 14:15:00,9.69,9.69,9.68,9.68,19600.0,8.2464,8.2464,8.2379,8.2379,19600.0
2012-02-29 14:20:00,9.68,9.69,9.68,9.69,30400.0,8.2379,8.2464,8.2379,8.2464,30400.0
2012-02-29 14:25:00,9.69,9.7,9.69,9.69,21600.0,8.2464,8.2549,8.2464,8.2464,21600.0
2012-02-29 14:30:00,9.69,9.69,9.68,9.68,32800.0,8.2464,8.2464,8.2379,8.2379,32800.0
2012-02-29 14:35:00,9.68,9.68,9.68,9.68,28800.0,8.2379,8.2379,8.2379,8.2379,28800.0
2012-02-29 14:40:00,9.68,9.68,9.68,9.68,22400.0,8.2379,8.2379,8.2379,8.2379,22400.0
2012-02-29 14:45:00,9.68,9.68,9.68,9.68,26800.0,8.2379,8.2379,8.2379,8.2379,26800.0
2012-02-29 14:50:00,9.68,9.7,9.68,9.7,104000.0,8.2379,8.2549,8.2379,8.2549,104000.0
2012-02-29 14:55:00,9.7,9.7,9.7,9.7,62000.0,8.2549,8.2549,8.2549,8.2549,62000.0
2012-02-29 15:00:00,9.7,9.7,9.69,9.7,112400.0,8.2549,8.2549,8.2464,8.2549,112400.0
2012-02-29 15:05:00,9.7,9.71,9.69,9.7,44000.0,8.2549,8.2634,8.2464,8.2549,44000.0
2012-02-29 15:10:00,9.71,9.71,9.7,9.7,20400.0,8.2634,8.2634,8.2549,8.2549,20400.0
2012-02-29 15:15:00,9.7,9.71,9.7,9.7,32000.0,8.2549,8.2634,8.2549,8.2549,32000.0
2012-02-29 15:20:00,9.7,9.7,9.7,9.7,38000.0,8.2549,8.2549,8.2549,8.2549,38000.0
2012-02-29 15:25:00,9.7,9.71,9.7,9.71,82400.0,8.2549,8.2634,8.2549,8.2634,82400.0
2012-02-29 15:30:00,9.71,9.71,9.68,9.68,151600.0,8.2634,8.2634,8.2379,8.2379,151600.0
2012-02-29 15:35:00,9.68,9.68,9.66,9.66,102400.0,8.2379,8.2379,8.2208,8.2208,102400.0
2012-02-29 15:40:00,9.66,9.66,9.64,9.65,156800.0,8.2208,8.2208,8.2038,8.2123,156800.0
2012-02-29 15:45:00,9.65,9.67,9.64,9.66,134000.0,8.2123,8.2293,8.2038,8.2208,134000.0
2012-02-29 15:50:00,9.66,9.67,9.65,9.66,170000.0,8.2208,8.2293,8.2123,8.2208,170000.0
2012-02-29 15:55:00,9.65,9.66,9.64,9.65,164000.0,8.2123,8.2208,8.2038,8.2123,164000.0
2012-03-01 09:30:00,9.67,9.7,9.65,9.7,28000.0,8.2293,8.2549,8.2123,8.2549,28000.0
2012-03-01 09:35:00,9.7,9.72,9.7,9.71,7200.0,8.2549,8.2719,8.2549,8.2634,7200.0
2012-03-01 09:40:00,9.71,9.72,9.71,9.71,12800.0,8.2634,8.2719,8.2634,8.2634,12800.0
2012-03-01 09:45:00,9.71,9.71,9.7,9.7,24800.0,8.2634,8.2634,8.2549,8.2549,24800.0
2012-03-01 09:50:00,9.7,9.71,9.7,9.7,24000.0,8.2549,8.2634,8.2549,8.2549,24000.0
2012-03-01 09:55:00,9.71,9.72,9.71,9.71,28800.0,8.2634,8.2719,8.2634,8.2634,28800.0
2012-03-01 10:00:00,9.71,9.71,9.64,9.65,29600.0,8.2634,8.2634,8.2038,8.2123,29600.0
2012-03-01 10:05:00,9.65,9.67,9.65,9.67,15600.0,8.2123,8.2293,8.2123,8.2293,15600.0
2012-03-01 10:10:00,9.68,9.7,9.68,9.69,11600.0,8.2379,8.2549,8.2379,8.2464,11600.0
2012-03-01 10:15:00,9.69,9.69,9.68,9.69,10400.0,8.2464,8.2464,8.2379,8.2464,10400.0
2012-03-01 10:20:00,9.69,9.71,9.69,9.7,10000.0,8.2464,8.2634,8.2464,8.2549,10000.0
2012-03-01 10:25:00,9.7,9.71,9.7,9.71,16800.0,8.2549,8.2634,8.2549,8.2634,16800.0
2012-03-01 10:30:00,9.7,9.71,9.68,9.69,17200.0,8.2549,8.2634,8.2379,8.2464,17200.0
2012-03-01 10:35:00,9.69,9.69,9.68,9.69,8800.0,8.2464,8.2464,8.2379,8.2464,8800.0
2012-03-01 10:40:00,9.69,9.69,9.68,9.68,13600.0,8.2464,8.2464,8.2379,8.2379,13600.0
2012-03-01 10:45:00,9.68,9.69,9.68,9.69,6000.0,8.2379,8.2464,8.2379,8.2464,6000.0
2012-03-01 10:50:00,9.7,9.7,9.68,9.69,18800.0,8.2549,8.2549,8.2379,8.2464,18800.0
2012-03-01 10:55:00,9.69,9.71,9.69,9.71,12800.0,8.2464,8.2634,8.2464,8.2634,12800.0
2012-03-01 11:00:00,9.7,9.73,9.7,9.73,19600.0,8.2549,8.2804,8.2549,8.2804,19600.0
2012-03-01 11:05:00,9.73,9.74,9.72,9.72,32000.0,8.2804,8.2889,8.2719,8.2719,32000.0
2012-03-01 11:10:00,9.72,9.72,9.72,9.72,13200.0,8.2719,8.2719,8.2719,8.2719,13200.0
2012-03-01 11:15:00,9.72,9.73,9.72,9.72,20400.0,8.2719,8.2804,8.2719,8.2719,20400.0
2012-03-01 11:20:00,9.73,9.73,9.71,9.72,19200.0,8.2804,8.2804,8.2634,8.2719,19200.0
2012-03-01 11:25:00,9.71,9.73,9.71,9.72,25200.0,8.2634,8.2804,8.2634,8.2719,25200.0
2012-03-01 11:30:00,9.73,9.74,9.73,9.74,10000.0,8.2804,8.2889,8.2804,8.2889,10000.0
2012-03-01 11:35:00,9.74,9.74,9.74,9.74,8800.0,8.2889,8.2889,8.2889,8.2889,8800.0
2012-03-01 11:40:00,9.74,9.74,9.74,9.74,18400.0,8.2889,8.2889,8.2889,8.2889,18400.0
2012-03-01 11:45:00,9.74,9.76,9.74,9.76,22400.0,8.2889,8.3059,8.2889,8.3059,22400.0
2012-03-01 11:50:00,9.76,9.76,9.74,9.75,14000.0,8.3059,8.3059,8.2889,8.2974,14000.0
2012-03-01 11:55:00,9.75,9.76,9.75,9.75,10400.0,8.2974,8.3059,8.2974,8.2974,10400.0
2012-03-01 12:00:00,9.75,9.75,9.74,9.75,10000.0,8.2974,8.2974,8.2889,8.2974,10000.0
2012-03-01 12:05:00,9.75,9.75,9.75,9.75,10000.0,8.2974,8.2974,8.2974,8.2974,10000.0
2012-03-01 12:10:00,9.76,9.76,9.75,9.76,9200.0,8.3059,8.3059,8.2974,8.3059,9200.0
2012-03-01 12:15:00,9.75,9.76,9.75,9.76,12400.0,8.2974,8.3059,8.2974,8.3059,12400.0
2012-03-01 12:20:00,9.76,9.77,9.75,9.75,25200.0,8.3059,8.3144,8.2974,8.2974,25200.0
2012-03-01 12:25:00,9.75,9.76,9.75,9.76,6800.0,8.2974,8.3059,8.2974,8.3059,6800.0
2012-03-01 12:30:00,9.75,9.76,9.74,9.74,16400.0,8.2974,8.3059,8.2889,8.2889,16400.0
2012-03-01 12:35:00,9.74,9.74,9.74,9.74,7200.0,8.2889,8.2889,8.2889,8.2889,7200.0
2012-03-01 12:40:00,9.74,9.74,9.74,9.74,12800.0,8.2889,8.2889,8.2889,8.2889,12800.0
2012-03-01 12:45:00,9.74,9.75,9.74,9.75,4000.0,8.2889,8.2974,8.2889,8.2974,4000.0
2012-03-01 12:50:00,9.75,9.75,9.74,9.75,12400.0,8.2974,8.2974,8.2889,8.2974,12400.0
2012-03-01 12:55:00,9.75,9.75,9.74,9.74,9600.0,8.2974,8.2974,8.2889,8.2889,9600.0
2012-03-01 13:00:00,9.74,9.74,9.73,9.74,24000.0,8.2889,8.2889,8.2804,8.2889,24000.0
2012-03-01 13:05:00,9.74,9.74,9.74,9.74,7200.0,8.2889,8.2889,8.2889,8.2889,7200.0
2012-03-01 13:10:00,9.74,9.74,9.74,9.74,20400.0,8.2889,8.2889,8.2889,8.2889,20400.0
2012-03-01 13:15:00,9.74,9.74,9.74,9.74,5200.0,8.2889,8.2889,8.2889,8.2889,5200.0
2012-03-01 13:20:00,9.74,9.76,9.74,9.76,28000.0,8.2889,8.3059,8.2889,8.3059,28000.0
2012-03-01 13:25:00,9.76,9.76,9.75,9.75,19600.0,8.3059,8.3059,8.2974,8.2974,19600.0
2012-03-01 13:30:00,9.76,9.76,9.76,9.76,16800.0,8.3059,8.3059,8.3059,8.3059,16800.0
2012-03-01 13:35:00,9.76,9.76,9.75,9.75,21600.0,8.3059,8.3059,8.2974,8.2974,21600.0
2012-03-01 13:40:00,9.76,9.76,9.75,9.75,33600.0,8.3059,8.3059,8.2974,8.2974,33600.0
2012-03-01 13:45:00,9.75,9.75,9.74,9.74,26800.0,8.2974,8.2974,8.2889,8.2889,26800.0
2012-03-01 13:50:00,9.74,9.74,9.73,9.73,106400.0,8.2889,8.2889,8.2804,8.2804,106400.0
2012-03-01 13:55:00,9.73,9.74,9.72,9.72,23200.0,8.2804,8.2889,8.2719,8.2719,23200.0
2012-03-01 14:00:00,9.72,9.72,9.72,9.72,65200.0,8.2719,8.2719,8.2719,8.2719,65200.0
2012-03-01 14:05:00,9.72,9.72,9.72,9.72,44400.0,8.2719,8.2719,8.2719,8.2719,44400.0
2012-03-01 14:10:00,9.72,9.72,9.71,9.71,32400.0,8.2719,8.2719,8.2634,8.2634,32400.0
2012-03-01 14:15:00,9.72,9.72,9.71,9.71,20400.0,8.2719,8.2719,8.2634,8.2634,20400.0
2012-03-01 14:20:00,9.71,9.71,9.7,9.7,35600.0,8.2634,8.2634,8.2549,8.2549,35600.0
2012-03-01 14:25:00,9.69,9.69,9.69,9.69,32000.0,8.2464,8.2464,8.2464,8.2464,32000.0
2012-03-01 14:30:00,9.69,9.69,9.69,9.69,3200.0,8.2464,8.2464,8.2464,8.2464,3200.0
2012-03-01 14:35:00,9.69,9.69,9.69,9.69,21600.0,8.2464,8.2464,8.2464,8.2464,21600.0
2012-03-01 14:40:00,9.69,9.7,9.69,9.7,18400.0,8.2464,8.2549,8.2464,8.2549,18400.0
2012-03-01 14:45:00,9.7,9.7,9.69,9.7,22400.0,8.2549,8.2549,8.2464,8.2549,22400.0
2012-03-01 14:50:00,9.7,9.71,9.7,9.71,18000.0,8.2549,8.2634,8.2549,8.2634,18000.0
2012-03-01 14:55:00,9.71,9.71,9.71,9.71,7200.0,8.2634,8.2634,8.2634,8.2634,7200.0
2012-03-01 15:00:00,9.71,9.71,9.7,9.7,25600.0,8.2634,8.2634,8.2549,8.2549,25600.0
2012-03-01 15:05:00,9.7,9.7,9.69,9.7,6800.0,8.2549,8.2549,8.2464,8.2549,6800.0
2012-03-01 15:10:00,9.7,9.71,9.69,9.69,49600.0,8.2549,8.2634,8.2464,8.2464,49600.0
2012-03-01 15:15:00,9.69,9.69,9.67,9.68,31600.0,8.2464,8.2464,8.2293,8.2379,31600.0
2012-03-01 15:20:00,9.67,9.68,9.67,9.67,30400.0,8.2293,8.2379,8.2293,8.2293,30400.0
2012-03-01 15:25:00,9.67,9.68,9.67,9.68,40000.0,8.2293,8.2379,8.2293,8.2379,40000.0
2012-03-01 15:30:00,9.68,9.68,9.67,9.67,25600.0,8.2379,8.2379,8.2293,8.2293,25600.0
2012-03-01 15:35:00,9.68,9.68,9.67,9.68,67200.0,8.2379,8.2379,8.2293,8.2379,67200.0
2012-03-01 15:40:00,9.68,9.69,9.68,9.69,54000.0,8.2379,8.2464,8.2379,8.2464,54000.0
2012-03-01 15:45:00,9.69,9.71,9.69,9.71,54400.0,8.2464,8.2634,8.2464,8.2634,54400.0
2012-03-01 15:50:00,9.71,9.72,9.71,9.71,82800.0,8.2634,8.2719,8.2634,8.2634,82800.0
2012-03-01 15:55:00,9.71,9.71,9.69,9.7,90800.0,8.2634,8.2634,8.2464,8.2549,90800.0
2012-03-02 09:30:00,9.69,9.71,9.67,9.71,16400.0,8.2464,8.2634,8.2293,8.2634,16400.0
2012-03-02 09:35:00,9.71,9.71,9.68,9.68,11200.0,8.2634,8.2634,8.2379,8.2379,11200.0
2012-03-02 09:40:00,9.68,9.68,9.67,9.68,18800.0,8.2379,8.2379,8.2293,8.2379,18800.0
2012-03-02 09:45:00,9.67,9.68,9.67,9.68,14400.0,8.2293,8.2379,8.2293,8.2379,14400.0
2012-03-02 09:50:00,9.68,9.69,9.68,9.68,42800.0,8.2379,8.2464,8.2379,8.2379,42800.0
2012-03-02 09:55:00,9.69,9.7,9.65,9.68,52400.0,8.2464,8.2549,8.2123,8.2379,52400.0
2012-03-02 10:00:00,9.68,9.68,9.67,9.67,41200.0,8.2379,8.2379,8.2293,8.2293,41200.0
2012-03-02 10:05:00,9.67,9.67,9.65,9.65,9200.0,8.2293,8.2293,8.2123,8.2123,9200.0
2012-03-02 10:10:00,9.66,9.67,9.66,9.66,12000.0,8.2208,8.2293,8.2208,8.2208,12000.0
2012-03-02 10:15:00,9.66,9.66,9.65,9.66,5600.0,8.2208,8.2208,8.2123,8.2208,5600.0
2012-03-02 10:20:00,9.65,9.65,9.65,9.65,6000.0,8.2123,8.2123,8.2123,8.2123,6000.0
2012-03-02 10:25:00,9.65,9.65,9.63,9.63,9600.0,8.2123,8.2123,8.1953,8.1953,9600.0
2012-03-02 10:30:00,9.63,9.63,9.61,9.61,11600.0,8.1953,8.1953,8.1783,8.1783,11600.0
2012-03-02 10:35:00,9.61,9.62,9.6,9.61,19200.0,8.1783,8.1868,8.1698,8.1783,19200.0
2012-03-02 10:40:00,9.61,9.61,9.59,9.6,32400.0,8.1783,8.1783,8.1613,8.1698,32400.0
2012-03-02 10:45:00,9.6,9.61,9.59,9.59,16000.0,8.1698,8.1783,8.1613,8.1613,16000.0
2012-03-02 10:50:00,9.59,9.59,9.58,9.59,41600.0,8.1613,8.1613,8.1528,8.1613,41600.0
2012-03-02 10:55:00,9.59,9.59,9.57,9.58,35600.0,8.1613,8.1613,8.1442,8.1528,35600.0
2012-03-02 11:00:00,9.58,9.58,9.57,9.57,26400.0,8.1528,8.1528,8.1442,8.1442,26400.0
2012-03-02 11:05:00,9.57,9.59,9.57,9.59,17600.0,8.1442,8.1613,8.1442,8.1613,17600.0
2012-03-02 11:10:00,9.58,9.59,9.57,9.57,22800.0,8.1528,8.1613,8.1442,8.1442,22800.0
2012-03-02 11:15:00,9.57,9.57,9.56,9.57,15600.0,8.1442,8.1442,8.1357,8.1442,15600.0
2012-03-02 11:20:00,9.57,9.57,9.56,9.56,31200.0,8.1442,8.1442,8.1357,8.1357,31200.0
2012-03-02 11:25:00,9.56,9.56,9.56,9.56,5600.0,8.1357,8.1357,8.1357,8.1357,5600.0
2012-03-02 11:30:00,9.56,9.56,9.56,9.56,31600.0,8.1357,8.1357,8.1357,8.1357,31600.0
2012-03-02 11:35:00,9.56,9.56,9.56,9.56,12400.0,8.1357,8.1357,8.1357,8.1357,12400.0
2012-03-02 11:40:00,9.56,9.56,9.55,9.55,96800.0,8.1357,8.1357,8.1272,8.1272,96800.0
2012-03-02 11:45:00,9.55,9.56,9.55,9.56,42800.0,8.1272,8.1357,8.1272,8.1357,42800.0
2012-03-02 11:50:00,9.56,9.56,9.55,9.55,13200.0,8.1357,8.1357,8.1272,8.1272,13200.0
2012-03-02 11:55:00,9.55,9.55,9.55,9.55,21600.0,8.1272,8.1272,8.1272,8.1272,21600.0
2012-03-02 12:00:00,9.55,9.55,9.54,9.55,16800.0,8.1272,8.1272,8.1187,8.1272,16800.0
2012-03-02 12:05:00,9.56,9.56,9.56,9.56,3200.0,8.1357,8.1357,8.1357,8.1357,3200.0
2012-03-02 12:10:00,9.56,9.56,9.56,9.56,2400.0,8.1357,8.1357,8.1357,8.1357,2400.0
2012-03-02 12:15:00,9.56,9.56,9.54,9.54,12000.0,8.1357,8.1357,8.1187,8.1187,12000.0
2012-03-02 12:20:00,9.55,9.55,9.55,9.55,6000.0,8.1272,8.1272,8.1272,8.1272,6000.0
2012-03-02 12:25:00,9.55,9.56,9.55,9.55,5600.0,8.1272,8.1357,8.1272,8.1272,5600.0
2012-03-02 12:30:00,9.56,9.56,9.56,9.56,10000.0,8.1357,8.1357,8.1357,8.1357,10000.0
2012-03-02 12:35:00,9.56,9.56,9.56,9.56,8800.0,8.1357,8.1357,8.1357,8.1357,8800.0
2012-03-02 12:40:00,9.56,9.56,9.56,9.56,3600.0,8.1357,8.1357,8.1357,8.1357,3600.0
2012-03-02 12:45:00,9.56,9.57,9.56,9.57,12800.0,8.1357,8.1442,8.1357,8.1442,12800.0
2012-03-02 12:50:00,9.58,9.58,9.57,9.57,5600.0,8.1528,8.1528,8.1442,8.1442,5600.0
2012-03-02 12:55:00,9.57,9.57,9.56,9.56,24800.0,8.1442,8.1442,8.1357,8.1357,24800.0
2012-03-02 13:00:00,9.56,9.56,9.55,9.56,32800.0,8.1357,8.1357,8.1272,8.1357,32800.0
2012-03-02 13:05:00,9.56,9.56,9.54,9.55,84800.0,8.1357,8.1357,8.1187,8.1272,84800.0
2012-03-02 13:10:00,9.55,9.55,9.53,9.54,35200.0,8.1272,8.1272,8.1102,8.1187,35200.0
2012-03-02 13:15:00,9.53,9.54,9.53,9.53,8400.0,8.1102,8.1187,8.1102,8.1102,8400.0
2012-03-02 13:20:00,9.53,9.53,9.52,9.52,26800.0,8.1102,8.1102,8.1017,8.1017,26800.0
2012-03-02 13:25:00,9.52,9.53,9.52,9.53,16800.0,8.1017,8.1102,8.1017,8.1102,16800.0
2012-03-02 13:30:00,9.53,9.53,9.53,9.53,6400.0,8.1102,8.1102,8.1102,8.1102,6400.0
2012-03-02 13:35:00,9.53,9.53,9.53,9.53,4000.0,8.1102,8.1102,8.1102,8.1102,4000.0
2012-03-02 13:40:00,9.53,9.53,9.53,9.53,18400.0,8.1102,8.1102,8.1102,8.1102,18400.0
2012-03-02 13:45:00,9.53,9.53,9.51,9.51,37200.0,8.1102,8.1102,8.0932,8.0932,37200.0
2012-03-02 13:50:00,9.51,9.52,9.51,9.52,10800.0,8.0932,8.1017,8.0932,8.1017,10800.0
2012-03-02 13:55:00,9.52,9.52,9.51,9.52,33600.0,8.1017,8.1017,8.0932,8.1017,33600.0
2012-03-02 14:00:00,9.52,9.52,9.52,9.52,10000.0,8.1017,8.1017,8.1017,8.1017,10000.0
2012-03-02 14:05:00,9.52,9.52,9.51,9.52,17600.0,8.1017,8.1017,8.0932,8.1017,17600.0
2012-03-02 14:10:00,9.52,9.52,9.51,9.51,12800.0,8.1017,8.1017,8.0932,8.0932,12800.0
2012-03-02 14:15:00,9.51,9.52,9.51,9.52,10800.0,8.0932,8.1017,8.0932,8.1017,10800.0
2012-03-02 14:20:00,9.52,9.52,9.51,9.51,27600.0,8.1017,8.1017,8.0932,8.0932,27600.0
2012-03-02 14:25:00,9.52,9.52,9.51,9.52,4800.0,8.1017,8.1017,8.0932,8.1017,4800.0
2012-03-02 14:30:00,9.52,9.52,9.51,9.52,24000.0,8.1017,8.1017,8.0932,8.1017,24000.0
2012-03-02 14:35:00,9.51,9.52,9.51,9.52,12800.0,8.0932,8.1017,8.0932,8.1017,12800.0
2012-03-02 14:40:00,9.52,9.52,9.51,9.52,33600.0,8.1017,8.1017,8.0932,8.1017,33600.0
2012-03-02 14:45:00,9.52,9.52,9.51,9.52,5600.0,8.1017,8.1017,8.0932,8.1017,5600.0
2012-03-02 14:50:00,9.52,9.53,9.52,9.52,9600.0,8.1017,8.1102,8.1017,8.1017,9600.0
2012-03-02 14:55:00,9.53,9.53,9.53,9.53,15600.0,8.1102,8.1102,8.1102,8.1102,15600.0
2012-03-02 15:00:00,9.53,9.55,9.53,9.55,73200.0,8.1102,8.1272,8.1102,8.1272,73200.0
2012-03-02 15:05:00,9.55,9.55,9.54,9.55,36400.0,8.1272,8.1272,8.1187,8.1272,36400.0
2012-03-02 15:10:00,9.55,9.56,9.55,9.56,11600.0,8.1272,8.1357,8.1272,8.1357,11600.0
2012-03-02 15:15:00,9.56,9.56,9.56,9.56,8400.0,8.1357,8.1357,8.1357,8.1357,8400.0
2012-03-02 15:20:00,9.56,9.56,9.56,9.56,8800.0,8.1357,8.1357,8.1357,8.1357,8800.0
2012-03-02 15:25:00,9.56,9.57,9.56,9.57,18400.0,8.1357,8.1442,8.1357,8.1442,18400.0
2012-03-02 15:30:00,9.57,9.59,9.57,9.59,21600.0,8.1442,8.1613,8.1442,8.1613,21600.0
2012-03-02 15:35:00,9.59,9.59,9.57,9.57,54800.0,8.1613,8.1613,8.1442,8.1442,54800.0
2012-03-02 15:40:00,9.57,9.58,9.57,9.58,185600.0,8.1442,8.1528,8.1442,8.1528,185600.0
2012-03-02 15:45:00,9.58,9.58,9.58,9.58,40800.0,8.1528,8.1528,8.1528,8.1528,40800.0
2012-03-02 15:50:00,9.58,9.59,9.58,9.58,76000.0,8.1528,8.1613,8.1528,8.1528,76000.0
2012-03-02 15:55:00,9.58,9.58,9.57,9.58,85600.0,8.1528,8.1528,8.1442,8.1528,85600.0
2012-03-05 09:30:00,9.56,9.56,9.46,9.47,216000.0,8.1357,8.1357,8.0506,8.0591,216000.0
2012-03-05 09:35:00,9.47,9.5,9.47,9.5,71200.0,8.0591,8.0847,8.0591,8.0847,71200.0
2012-03-05 09:40:00,9.5,9.5,9.49,9.49,30000.0,8.0847,8.0847,8.0762,8.0762,30000.0
2012-03-05 09:45:00,9.48,9.51,9.48,9.5,40000.0,8.0677,8.0932,8.0677,8.0847,40000.0
2012-03-05 09:50:00,9.5,9.52,9.5,9.51,24400.0,8.0847,8.1017,8.0847,8.0932,24400.0
2012-03-05 09:55:00,9.51,9.51,9.5,9.5,16000.0,8.0932,8.0932,8.0847,8.0847,16000.0
2012-03-05 10:00:00,9.5,9.54,9.5,9.53,24800.0,8.0847,8.1187,8.0847,8.1102,24800.0
2012-03-05 10:05:00,9.53,9.53,9.51,9.51,27200.0,8.1102,8.1102,8.0932,8.0932,27200.0
2012-03-05 10:10:00,9.5,9.5,9.49,9.49,8800.0,8.0847,8.0847,8.0762,8.0762,8800.0
2012-03-05 10:15:00,9.49,9.49,9.48,9.48,34400.0,8.0762,8.0762,8.0677,8.0677,34400.0
2012-03-05 10:20:00,9.48,9.48,9.47,9.47,28000.0,8.0677,8.0677,8.0591,8.0591,28000.0
2012-03-05 10:25:00,9.47,9.48,9.46,9.47,27200.0,8.0591,8.0677,8.0506,8.0591,27200.0
2012-03-05 10:30:00,9.47,9.49,9.47,9.49,11200.0,8.0591,8.0762,8.0591,8.0762,11200.0
2012-03-05 10:35:00,9.49,9.49,9.47,9.48,20400.0,8.0762,8.0762,8.0591,8.0677,20400.0
2012-03-05 10:40:00,9.48,9.49,9.48,9.49,20400.0,8.0677,8.0762,8.0677,8.0762,20400.0
2012-03-05 10:45:00,9.49,9.5,9.49,9.49,24800.0,8.0762,8.0847,8.0762,8.0762,24800.0
2012-03-05 10:50:00,9.49,9.51,9.49,9.5,15600.0,8.0762,8.0932,8.0762,8.0847,15600.0
2012-03-05 10:55:00,9.5,9.5,9.49,9.5,29200.0,8.0847,8.0847,8.0762,8.0847,29200.0
2012-03-05 11:00:00,9.5,9.51,9.49,9.49,35200.0,8.0847,8.0932,8.0762,8.0762,35200.0
2012-03-05 11:05:00,9.5,9.52,9.5,9.51,22400.0,8.0847,8.1017,8.0847,8.0932,22400.0
2012-03-05 11:10:00,9.5,9.5,9.49,9.49,28000.0,8.0847,8.0847,8.0762,8.0762,28000.0
2012-03-05 11:15:00,9.49,9.49,9.48,9.48,30000.0,8.0762,8.0762,8.0677,8.0677,30000.0
2012-03-05 11:20:00,9.48,9.49,9.47,9.48,19600.0,8.0677,8.0762,8.0591,8.0677,19600.0
2012-03-05 11:25:00,9.49,9.49,9.47,9.49,15600.0,8.0762,8.0762,8.0591,8.0762,15600.0
2012-03-05 11:30:00,9.49,9.49,9.47,9.47,21200.0,8.0762,8.0762,8.0591,8.0591,21200.0
2012-03-05 11:35:00,9.47,9.48,9.47,9.47,20000.0,8.0591,8.0677,8.0591,8.0591,20000.0
2012-03-05 11:40:00,9.47,9.47,9.46,9.47,12000.0,8.0591,8.0591,8.0506,8.0591,12000.0
2012-03-05 11:45:00,9.47,9.48,9.47,9.48,14800.0,8.0591,8.0677,8.0591,8.0677,14800.0
2012-03-05 11:50:00,9.48,9.49,9.48,9.48,12800.0,8.0677,8.0762,8.0677,8.0677,12800.0
2012-03-05 11:55:00,9.48,9.48,9.48,9.48,8000.0,8.0677,8.0677,8.0677,8.0677,8000.0
2012-03-05 12:00:00,9.48,9.49,9.48,9.49,14400.0,8.0677,8.0762,8.0677,8.0762,14400.0
2012-03-05 12:05:00,9.49,9.49,9.48,9.48,18400.0,8.0762,8.0762,8.0677,8.0677,18400.0
2012-03-05 12:10:00,9.48,9.48,9.48,9.48,6000.0,8.0677,8.0677,8.0677,8.0677,6000.0
2012-03-05 12:15:00,9.48,9.49,9.48,9.49,15600.0,8.0677,8.0762,8.0677,8.0762,15600.0
2012-03-05 12:20:00,9.49,9.5,9.49,9.49,10800.0,8.0762,8.0847,8.0762,8.0762,10800.0
2012-03-05 12:25:00,9.49,9.5,9.49,9.5,8800.0,8.0762,8.0847,8.0762,8.0847,8800.0
2012-03-05 12:30:00,9.5,9.5,9.49,9.49,7600.0,8.0847,8.0847,8.0762,8.0762,7600.0
2012-03-05 12:35:00,9.5,9.51,9.49,9.51,10400.0,8.0847,8.0932,8.0762,8.0932,10400.0
2012-03-05 12:40:00,9.51,9.52,9.51,9.51,14800.0,8.0932,8.1017,8.0932,8.0932,14800.0
2012-03-05 12:45:00,9.51,9.51,9.51,9.51,19600.0,8.0932,8.0932,8.0932,8.0932,19600.0
2012-03-05 12:50:00,9.51,9.51,9.49,9.49,8000.0,8.0932,8.0932,8.0762,8.0762,8000.0
2012-03-05 12:55:00,9.49,9.49,9.49,9.49,15200.0,8.0762,8.0762,8.0762,8.0762,15200.0
2012-03-05 13:00:00,9.49,9.49,9.49,9.49,4400.0,8.0762,8.0762,8.0762,8.0762,4400.0
2012-03-05 13:05:00,9.49,9.51,9.49,9.51,16800.0,8.0762,8.0932,8.0762,8.0932,16800.0
2012-03-05 13:10:00,9.51,9.52,9.51,9.52,6400.0,8.0932,8.1017,8.0932,8.1017,6400.0
2012-03-05 13:15:00,9.51,9.52,9.51,9.52,6800.0,8.0932,8.1017,8.0932,8.1017,6800.0
2012-03-05 13:20:00,9.52,9.52,9.51,9.51,14400.0,8.1017,8.1017,8.0932,8.0932,14400.0
2012-03-05 13:25:00,9.52,9.52,9.51,9.52,11600.0,8.1017,8.1017,8.0932,8.1017,11600.0
2012-03-05 13:30:00,9.52,9.52,9.51,9.51,12400.0,8.1017,8.1017,8.0932,8.0932,12400.0
2012-03-05 13:35:00,9.51,9.51,9.5,9.51,15600.0,8.0932,8.0932,8.0847,8.0932,15600.0
2012-03-05 13:40:00,9.51,9.51,9.51,9.51,7600.0,8.0932,8.0932,8.0932,8.0932,7600.0
2012-03-05 13:45:00,9.51,9.52,9.51,9.52,16800.0,8.0932,8.1017,8.0932,8.1017,16800.0
2012-03-05 13:50:00,9.52,9.52,9.51,9.52,32400.0,8.1017,8.1017,8.0932,8.1017,32400.0
2012-03-05 13:55:00,9.52,9.52,9.52,9.52,12000.0,8.1017,8.1017,8.1017,8.1017,12000.0
2012-03-05 14:00:00,9.52,9.52,9.52,9.52,10000.0,8.1017,8.1017,8.1017,8.1017,10000.0
2012-03-05 14:05:00,9.52,9.52,9.52,9.52,10400.0,8.1017,8.1017,8.1017,8.1017,10400.0
2012-03-05 14:10:00,9.53,9.53,9.52,9.52,11600.0,8.1102,8.1102,8.1017,8.1017,11600.0
2012-03-05 14:15:00,9.52,9.53,9.52,9.52,8000.0,8.1017,8.1102,8.1017,8.1017,8000.0
2012-03-05 14:20:00,9.52,9.53,9.52,9.53,17600.0,8.1017,8.1102,8.1017,8.1102,17600.0
2012-03-05 14:25:00,9.52,9.53,9.52,9.53,16800.0,8.1017,8.1102,8.1017,8.1102,16800.0
2012-03-05 14:30:00,9.53,9.55,9.53,9.54,90400.0,8.1102,8.1272,8.1102,8.1187,90400.0
2012-03-05 14:35:00,9.55,9.55,9.54,9.54,12000.0,8.1272,8.1272,8.1187,8.1187,12000.0
2012-03-05 14:40:00,9.54,9.55,9.54,9.54,10400.0,8.1187,8.1272,8.1187,8.1187,10400.0
2012-03-05 14:45:00,9.54,9.55,9.54,9.54,15600.0,8.1187,8.1272,8.1187,8.1187,15600.0
2012-03-05 14:50:00,9.54,9.54,9.53,9.54,28000.0,8.1187,8.1187,8.1102,8.1187,28000.0
2012-03-05 14:55:00,9.53,9.56,9.53,9.55,28400.0,8.1102,8.1357,8.1102,8.1272,28400.0
2012-03-05 15:00:00,9.56,9.56,9.55,9.56,17600.0,8.1357,8.1357,8.1272,8.1357,17600.0
2012-03-05 15:05:00,9.56,9.56,9.54,9.54,38800.0,8.1357,8.1357,8.1187,8.1187,38800.0
2012-03-05 15:10:00,9.54,9.55,9.54,9.54,25600.0,8.1187,8.1272,8.1187,8.1187,25600.0
2012-03-05 15:15:00,9.54,9.55,9.54,9.54,45600.0,8.1187,8.1272,8.1187,8.1187,45600.0
2012-03-05 15:20:00,9.55,9.55,9.55,9.55,7600.0,8.1272,8.1272,8.1272,8.1272,7600.0
2012-03-05 15:25:00,9.55,9.55,9.55,9.55,7200.0,8.1272,8.1272,8.1272,8.1272,7200.0
2012-03-05 15:30:00,9.55,9.55,9.55,9.55,36000.0,8.1272,8.1272,8.1272,8.1272,36000.0
2012-03-05 15:35:00,9.55,9.55,9.54,9.54,29600.0,8.1272,8.1272,8.1187,8.1187,29600.0
2012-03-05 15:40:00,9.54,9.54,9.54,9.54,44400.0,8.1187,8.1187,8.1187,8.1187,44400.0
2012-03-05 15:45:00,9.54,9.56,9.54,9.55,35200.0,8.1187,8.1357,8.1187,8.1272,35200.0
2012-03-05 15:50:00,9.55,9.56,9.55,9.56,64800.0,8.1272,8.1357,8.1272,8.1357,64800.0
2012-03-05 15:55:00,9.56,9.56,9.55,9.56,80000.0,8.1357,8.1357,8.1272,8.1357,80000.0
2012-03-06 09:30:00,9.46,9.49,9.44,9.47,32800.0,8.0506,8.0762,8.0336,8.0591,32800.0
2012-03-06 09:35:00,9.47,9.47,9.47,9.47,13600.0,8.0591,8.0591,8.0591,8.0591,13600.0
2012-03-06 09:40:00,9.47,9.49,9.47,9.48,33200.0,8.0591,8.0762,8.0591,8.0677,33200.0
2012-03-06 09:45:00,9.48,9.49,9.48,9.48,58000.0,8.0677,8.0762,8.0677,8.0677,58000.0
2012-03-06 09:50:00,9.48,9.48,9.44,9.45,40800.0,8.0677,8.0677,8.0336,8.0421,40800.0
2012-03-06 09:55:00,9.45,9.45,9.43,9.43,84800.0,8.0421,8.0421,8.0251,8.0251,84800.0
2012-03-06 10:00:00,9.42,9.43,9.4,9.4,79200.0,8.0166,8.0251,7.9996,7.9996,79200.0
2012-03-06 10:05:00,9.41,9.42,9.4,9.4,34000.0,8.0081,8.0166,7.9996,7.9996,34000.0
2012-03-06 10:10:00,9.4,9.4,9.39,9.4,22800.0,7.9996,7.9996,7.9911,7.9996,22800.0
2012-03-06 10:15:00,9.4,9.4,9.39,9.4,26400.0,7.9996,7.9996,7.9911,7.9996,26400.0
2012-03-06 10:20:00,9.4,9.4,9.38,9.4,43600.0,7.9996,7.9996,7.9826,7.9996,43600.0
2012-03-06 10:25:00,9.4,9.41,9.4,9.41,21200.0,7.9996,8.0081,7.9996,8.0081,21200.0
2012-03-06 10:30:00,9.41,9.41,9.4,9.4,6800.0,8.0081,8.0081,7.9996,7.9996,6800.0
2012-03-06 10:35:00,9.4,9.4,9.39,9.39,19600.0,7.9996,7.9996,7.9911,7.9911,19600.0
2012-03-06 10:40:00,9.39,9.39,9.39,9.39,42400.0,7.9911,7.9911,7.9911,7.9911,42400.0
2012-03-06 10:45:00,9.39,9.39,9.38,9.38,18000.0,7.9911,7.9911,7.9826,7.9826,18000.0
2012-03-06 10:50:00,9.38,9.38,9.37,9.38,25200.0,7.9826,7.9826,7.974,7.9826,25200.0
2012-03-06 10:55:00,9.38,9.38,9.36,9.36,44000.0,7.9826,7.9826,7.9655,7.9655,44000.0
2012-03-06 11:00:00,9.36,9.38,9.36,9.38,24000.0,7.9655,7.9826,7.9655,7.9826,24000.0
2012-03-06 11:05:00,9.38,9.4,9.38,9.39,18400.0,7.9826,7.9996,7.9826,7.9911,18400.0
2012-03-06 11:10:00,9.39,9.39,9.37,9.38,21200.0,7.9911,7.9911,7.974,7.9826,21200.0
2012-03-06 11:15:00,9.38,9.39,9.38,9.38,14400.0,7.9826,7.9911,7.9826,7.9826,14400.0
2012-03-06 11:20:00,9.38,9.38,9.36,9.36,26000.0,7.9826,7.9826,7.9655,7.9655,26000.0
2012-03-06 11:25:00,9.36,9.37,9.36,9.37,21600.0,7.9655,7.974,7.9655,7.974,21600.0
2012-03-06 11:30:00,9.37,9.37,9.35,9.35,24000.0,7.974,7.974,7.957,7.957,24000.0
2012-03-06 11:35:00,9.35,9.36,9.35,9.36,9600.0,7.957,7.9655,7.957,7.9655,9600.0
2012-03-06 11:40:00,9.36,9.37,9.36,9.37,6000.0,7.9655,7.974,7.9655,7.974,6000.0
2012-03-06 11:45:00,9.37,9.37,9.35,9.35,20400.0,7.974,7.974,7.957,7.957,20400.0
2012-03-06 11:50:00,9.35,9.36,9.35,9.36,26400.0,7.957,7.9655,7.957,7.9655,26400.0
2012-03-06 11:55:00,9.35,9.36,9.35,9.36,15200.0,7.957,7.9655,7.957,7.9655,15200.0
2012-03-06 12:00:00,9.35,9.36,9.35,9.35,19600.0,7.957,7.9655,7.957,7.957,19600.0
2012-03-06 12:05:00,9.35,9.36,9.34,9.34,56800.0,7.957,7.9655,7.9485,7.9485,56800.0
2012-03-06 12:10:00,9.34,9.35,9.34,9.35,30400.0,7.9485,7.957,7.9485,7.957,30400.0
2012-03-06 12:15:00,9.34,9.35,9.33,9.35,42800.0,7.9485,7.957,7.94,7.957,42800.0
2012-03-06 12:20:00,9.35,9.37,9.35,9.37,30000.0,7.957,7.974,7.957,7.974,30000.0
2012-03-06 12:25:00,9.36,9.37,9.36,9.36,29200.0,7.9655,7.974,7.9655,7.9655,29200.0
2012-03-06 12:30:00,9.36,9.38,9.36,9.37,33200.0,7.9655,7.9826,7.9655,7.974,33200.0
2012-03-06 12:35:00,9.38,9.38,9.37,9.37,12400.0,7.9826,7.9826,7.974,7.974,12400.0
2012-03-06 12:40:00,9.37,9.37,9.37,9.37,23200.0,7.974,7.974,7.974,7.974,23200.0
2012-03-06 12:45:00,9.37,9.38,9.37,9.38,12800.0,7.974,7.9826,7.974,7.9826,12800.0
2012-03-06 12:50:00,9.38,9.38,9.38,9.38,13600.0,7.9826,7.9826,7.9826,7.9826,13600.0
2012-03-06 12:55:00,9.38,9.38,9.38,9.38,7200.0,7.9826,7.9826,7.9826,7.9826,7200.0
2012-03-06 13:00:00,9.38,9.38,9.37,9.38,23200.0,7.9826,7.9826,7.974,7.9826,23200.0
2012-03-06 13:05:00,9.38,9.38,9.37,9.37,10000.0,7.9826,7.9826,7.974,7.974,10000.0
2012-03-06 13:10:00,9.38,9.38,9.37,9.37,6800.0,7.9826,7.9826,7.974,7.974,6800.0
2012-03-06 13:15:00,9.37,9.37,9.37,9.37,14000.0,7.974,7.974,7.974,7.974,14000.0
2012-03-06 13:20:00,9.37,9.38,9.37,9.38,15600.0,7.974,7.9826,7.974,7.9826,15600.0
2012-03-06 13:25:00,9.37,9.37,9.37,9.37,23600.0,7.974,7.974,7.974,7.974,23600.0
2012-03-06 13:30:00,9.37,9.38,9.37,9.38,13600.0,7.974,7.9826,7.974,7.9826,13600.0
2012-03-06 13:35:00,9.38,9.38,9.38,9.38,4800.0,7.9826,7.9826,7.9826,7.9826,4800.0
2012-03-06 13:40:00,9.38,9.38,9.37,9.38,10400.0,7.9826,7.9826,7.974,7.9826,10400.0
2012-03-06 13:45:00,9.38,9.38,9.37,9.38,42400.0,7.9826,7.9826,7.974,7.9826,42400.0
2012-03-06 13:50:00,9.38,9.38,9.37,9.38,8800.0,7.9826,7.9826,7.974,7.9826,8800.0
2012-03-06 13:55:00,9.38,9.38,9.38,9.38,8800.0,7.9826,7.9826,7.9826,7.9826,8800.0
2012-03-06 14:00:00,9.38,9.38,9.37,9.37,14400.0,7.9826,7.9826,7.974,7.974,14400.0
2012-03-06 14:05:00,9.37,9.37,9.37,9.37,11200.0,7.974,7.974,7.974,7.974,11200.0
2012-03-06 14:10:00,9.37,9.38,9.37,9.38,14000.0,7.974,7.9826,7.974,7.9826,14000.0
2012-03-06 14:15:00,9.38,9.38,9.37,9.38,10400.0,7.9826,7.9826,7.974,7.9826,10400.0
2012-03-06 14:20:00,9.38,9.38,9.37,9.37,18800.0,7.9826,7.9826,7.974,7.974,18800.0
2012-03-06 14:25:00,9.37,9.37,9.37,9.37,35200.0,7.974,7.974,7.974,7.974,35200.0
2012-03-06 14:30:00,9.37,9.38,9.37,9.37,22800.0,7.974,7.9826,7.974,7.974,22800.0
2012-03-06 14:35:00,9.37,9.37,9.36,9.37,13200.0,7.974,7.974,7.9655,7.974,13200.0
2012-03-06 14:40:00,9.37,9.37,9.36,9.37,6400.0,7.974,7.974,7.9655,7.974,6400.0
2012-03-06 14:45:00,9.37,9.37,9.37,9.37,14800.0,7.974,7.974,7.974,7.974,14800.0
2012-03-06 14:50:00,9.37,9.37,9.36,9.36,6400.0,7.974,7.974,7.9655,7.9655,6400.0
2012-03-06 14:55:00,9.36,9.36,9.35,9.35,21600.0,7.9655,7.9655,7.957,7.957,21600.0
2012-03-06 15:00:00,9.35,9.37,9.35,9.37,25600.0,7.957,7.974,7.957,7.974,25600.0
2012-03-06 15:05:00,9.37,9.37,9.37,9.37,13600.0,7.974,7.974,7.974,7.974,13600.0
2012-03-06 15:10:00,9.37,9.37,9.36,9.36,18800.0,7.974,7.974,7.9655,7.9655,18800.0
2012-03-06 15:15:00,9.36,9.36,9.36,9.36,24000.0,7.9655,7.9655,7.9655,7.9655,24000.0
2012-03-06 15:20:00,9.36,9.36,9.35,9.36,29200.0,7.9655,7.9655,7.957,7.9655,29200.0
2012-03-06 15:25:00,9.36,9.36,9.35,9.36,36800.0,7.9655,7.9655,7.957,7.9655,36800.0
2012-03-06 15:30:00,9.36,9.36,9.35,9.35,32000.0,7.9655,7.9655,7.957,7.957,32000.0
2012-03-06 15:35:00,9.36,9.36,9.35,9.36,52800.0,7.9655,7.9655,7.957,7.9655,52800.0
2012-03-06 15:40:00,9.36,9.38,9.36,9.37,72000.0,7.9655,7.9826,7.9655,7.974,72000.0
2012-03-06 15:45:00,9.37,9.38,9.37,9.38,129200.0,7.974,7.9826,7.974,7.9826,129200.0
2012-03-06 15:50:00,9.38,9.4,9.38,9.39,175200.0,7.9826,7.9996,7.9826,7.9911,175200.0
2012-03-06 15:55:00,9.39,9.39,9.37,9.39,204800.0,7.9911,7.9911,7.974,7.9911,204800.0
2012-03-07 09:30:00,9.58,9.59,9.53,9.53,184000.0,8.1528,8.1613,8.1102,8.1102,184000.0
2012-03-07 09:35:00,9.53,9.53,9.51,9.52,73600.0,8.1102,8.1102,8.0932,8.1017,73600.0
2012-03-07 09:40:00,9.51,9.54,9.51,9.53,44800.0,8.0932,8.1187,8.0932,8.1102,44800.0
2012-03-07 09:45:00,9.53,9.56,9.53,9.53,77200.0,8.1102,8.1357,8.1102,8.1102,77200.0
2012-03-07 09:50:00,9.53,9.53,9.49,9.52,105600.0,8.1102,8.1102,8.0762,8.1017,105600.0
2012-03-07 09:55:00,9.53,9.54,9.52,9.54,29600.0,8.1102,8.1187,8.1017,8.1187,29600.0
2012-03-07 10:00:00,9.55,9.56,9.54,9.55,30400.0,8.1272,8.1357,8.1187,8.1272,30400.0
2012-03-07 10:05:00,9.54,9.55,9.51,9.52,37200.0,8.1187,8.1272,8.0932,8.1017,37200.0
2012-03-07 10:10:00,9.52,9.52,9.51,9.51,25200.0,8.1017,8.1017,8.0932,8.0932,25200.0
2012-03-07 10:15:00,9.51,9.53,9.51,9.53,51200.0,8.0932,8.1102,8.0932,8.1102,51200.0
2012-03-07 10:20:00,9.53,9.53,9.52,9.52,34400.0,8.1102,8.1102,8.1017,8.1017,34400.0
2012-03-07 10:25:00,9.52,9.52,9.5,9.5,84400.0,8.1017,8.1017,8.0847,8.0847,84400.0
2012-03-07 10:30:00,9.51,9.53,9.51,9.53,20800.0,8.0932,8.1102,8.0932,8.1102,20800.0
2012-03-07 10:35:00,9.53,9.54,9.53,9.54,26800.0,8.1102,8.1187,8.1102,8.1187,26800.0
2012-03-07 10:40:00,9.53,9.54,9.52,9.53,31200.0,8.1102,8.1187,8.1017,8.1102,31200.0
2012-03-07 10:45:00,9.53,9.54,9.53,9.54,15200.0,8.1102,8.1187,8.1102,8.1187,15200.0
2012-03-07 10:50:00,9.54,9.54,9.53,9.53,21200.0,8.1187,8.1187,8.1102,8.1102,21200.0
2012-03-07 10:55:00,9.53,9.53,9.53,9.53,30400.0,8.1102,8.1102,8.1102,8.1102,30400.0
2012-03-07 11:00:00,9.53,9.53,9.52,9.52,22000.0,8.1102,8.1102,8.1017,8.1017,22000.0
2012-03-07 11:05:00,9.52,9.52,9.51,9.52,40000.0,8.1017,8.1017,8.0932,8.1017,40000.0
2012-03-07 11:10:00,9.52,9.52,9.51,9.51,29200.0,8.1017,8.1017,8.0932,8.0932,29200.0
2012-03-07 11:15:00,9.51,9.53,9.51,9.53,13600.0,8.0932,8.1102,8.0932,8.1102,13600.0
2012-03-07 11:20:00,9.53,9.54,9.53,9.53,21200.0,8.1102,8.1187,8.1102,8.1102,21200.0
2012-03-07 11:25:00,9.53,9.53,9.52,9.52,18800.0,8.1102,8.1102,8.1017,8.1017,18800.0
2012-03-07 11:30:00,9.52,9.53,9.52,9.52,24000.0,8.1017,8.1102,8.1017,8.1017,24000.0
2012-03-07 11:35:00,9.52,9.52,9.52,9.52,27600.0,8.1017,8.1017,8.1017,8.1017,27600.0
2012-03-07 11:40:00,9.52,9.53,9.52,9.52,15600.0,8.1017,8.1102,8.1017,8.1017,15600.0
2012-03-07 11:45:00,9.52,9.52,9.51,9.51,36400.0,8.1017,8.1017,8.0932,8.0932,36400.0
2012-03-07 11:50:00,9.51,9.52,9.51,9.52,25600.0,8.0932,8.1017,8.0932,8.1017,25600.0
2012-03-07 11:55:00,9.52,9.53,9.52,9.53,11600.0,8.1017,8.1102,8.1017,8.1102,11600.0
2012-03-07 12:00:00,9.53,9.53,9.52,9.52,16400.0,8.1102,8.1102,8.1017,8.1017,16400.0
2012-03-07 12:05:00,9.52,9.52,9.52,9.52,15600.0,8.1017,8.1017,8.1017,8.1017,15600.0
2012-03-07 12:10:00,9.52,9.52,9.51,9.51,32400.0,8.1017,8.1017,8.0932,8.0932,32400.0
2012-03-07 12:15:00,9.51,9.51,9.5,9.51,35600.0,8.0932,8.0932,8.0847,8.0932,35600.0
2012-03-07 12:20:00,9.51,9.51,9.51,9.51,8400.0,8.0932,8.0932,8.0932,8.0932,8400.0
2012-03-07 12:25:00,9.51,9.52,9.51,9.52,29600.0,8.0932,8.1017,8.0932,8.1017,29600.0
2012-03-07 12:30:00,9.51,9.51,9.51,9.51,17200.0,8.0932,8.0932,8.0932,8.0932,17200.0
2012-03-07 12:35:00,9.51,9.51,9.5,9.5,16800.0,8.0932,8.0932,8.0847,8.0847,16800.0
2012-03-07 12:40:00,9.51,9.51,9.51,9.51,11600.0,8.0932,8.0932,8.0932,8.0932,11600.0
2012-03-07 12:45:00,9.51,9.51,9.51,9.51,15200.0,8.0932,8.0932,8.0932,8.0932,15200.0
2012-03-07 12:50:00,9.51,9.51,9.51,9.51,9600.0,8.0932,8.0932,8.0932,8.0932,9600.0
2012-03-07 12:55:00,9.51,9.51,9.5,9.51,8800.0,8.0932,8.0932,8.0847,8.0932,8800.0
2012-03-07 13:00:00,9.51,9.51,9.5,9.5,54000.0,8.0932,8.0932,8.0847,8.0847,54000.0
2012-03-07 13:05:00,9.49,9.5,9.49,9.49,29600.0,8.0762,8.0847,8.0762,8.0762,29600.0
2012-03-07 13:10:00,9.49,9.5,9.49,9.49,34400.0,8.0762,8.0847,8.0762,8.0762,34400.0
2012-03-07 13:15:00,9.48,9.48,9.48,9.48,35200.0,8.0677,8.0677,8.0677,8.0677,35200.0
2012-03-07 13:20:00,9.49,9.49,9.48,9.48,28400.0,8.0762,8.0762,8.0677,8.0677,28400.0
2012-03-07 13:25:00,9.48,9.49,9.48,9.49,22400.0,8.0677,8.0762,8.0677,8.0762,22400.0
2012-03-07 13:30:00,9.49,9.5,9.49,9.5,40400.0,8.0762,8.0847,8.0762,8.0847,40400.0
2012-03-07 13:35:00,9.5,9.51,9.5,9.51,15600.0,8.0847,8.0932,8.0847,8.0932,15600.0
2012-03-07 13:40:00,9.51,9.51,9.51,9.51,24400.0,8.0932,8.0932,8.0932,8.0932,24400.0
2012-03-07 13:45:00,9.51,9.51,9.5,9.51,20000.0,8.0932,8.0932,8.0847,8.0932,20000.0
2012-03-07 13:50:00,9.51,9.51,9.51,9.51,15600.0,8.0932,8.0932,8.0932,8.0932,15600.0
2012-03-07 13:55:00,9.51,9.52,9.51,9.52,27200.0,8.0932,8.1017,8.0932,8.1017,27200.0
2012-03-07 14:00:00,9.52,9.53,9.52,9.53,28000.0,8.1017,8.1102,8.1017,8.1102,28000.0
2012-03-07 14:05:00,9.53,9.53,9.53,9.53,19200.0,8.1102,8.1102,8.1102,8.1102,19200.0
2012-03-07 14:10:00,9.53,9.53,9.52,9.52,37200.0,8.1102,8.1102,8.1017,8.1017,37200.0
2012-03-07 14:15:00,9.52,9.53,9.52,9.52,23600.0,8.1017,8.1102,8.1017,8.1017,23600.0
2012-03-07 14:20:00,9.52,9.53,9.51,9.52,20800.0,8.1017,8.1102,8.0932,8.1017,20800.0
2012-03-07 14:25:00,9.52,9.52,9.51,9.52,23200.0,8.1017,8.1017,8.0932,8.1017,23200.0
2012-03-07 14:30:00,9.52,9.52,9.5,9.5,39200.0,8.1017,8.1017,8.0847,8.0847,39200.0
2012-03-07 14:35:00,9.5,9.51,9.5,9.5,33200.0,8.0847,8.0932,8.0847,8.0847,33200.0
2012-03-07 14:40:00,9.5,9.5,9.5,9.5,16800.0,8.0847,8.0847,8.0847,8.0847,16800.0
2012-03-07 14:45:00,9.5,9.52,9.5,9.52,12400.0,8.0847,8.1017,8.0847,8.1017,12400.0
2012-03-07 14:50:00,9.52,9.53,9.52,9.53,88800.0,8.1017,8.1102,8.1017,8.1102,88800.0
2012-03-07 14:55:00,9.53,9.54,9.53,9.54,20800.0,8.1102,8.1187,8.1102,8.1187,20800.0
2012-03-07 15:00:00,9.54,9.54,9.53,9.53,16800.0,8.1187,8.1187,8.1102,8.1102,16800.0
2012-03-07 15:05:00,9.53,9.53,9.52,9.52,25200.0,8.1102,8.1102,8.1017,8.1017,25200.0
2012-03-07 15:10:00,9.53,9.53,9.52,9.52,10000.0,8.1102,8.1102,8.1017,8.1017,10000.0
2012-03-07 15:15:00,9.52,9.54,9.52,9.53,18400.0,8.1017,8.1187,8.1017,8.1102,18400.0
2012-03-07 15:20:00,9.54,9.54,9.53,9.53,18400.0,8.1187,8.1187,8.1102,8.1102,18400.0
2012-03-07 15:25:00,9.53,9.53,9.53,9.53,24800.0,8.1102,8.1102,8.1102,8.1102,24800.0
2012-03-07 15:30:00,9.53,9.53,9.52,9.53,63600.0,8.1102,8.1102,8.1017,8.1102,63600.0
2012-03-07 15:35:00,9.53,9.53,9.52,9.53,25200.0,8.1102,8.1102,8.1017,8.1102,25200.0
2012-03-07 15:40:00,9.52,9.53,9.52,9.52,54000.0,8.1017,8.1102,8.1017,8.1017,54000.0
2012-03-07 15:45:00,9.52,9.52,9.52,9.52,32800.0,8.1017,8.1017,8.1017,8.1017,32800.0
2012-03-07 15:50:00,9.52,9.52,9.51,9.51,157200.0,8.1017,8.1017,8.0932,8.0932,157200.0
2012-03-07 15:55:00,9.51,9.51,9.5,9.51,127200.0,8.0932,8.0932,8.0847,8.0932,127200.0
2012-03-08 09:30:00,9.7,9.74,9.69,9.72,314000.0,8.2549,8.2889,8.2464,8.2719,314000.0
2012-03-08 09:35:00,9.73,9.75,9.71,9.74,156800.0,8.2804,8.2974,8.2634,8.2889,156800.0
2012-03-08 09:40:00,9.74,9.77,9.74,9.77,166800.0,8.2889,8.3144,8.2889,8.3144,166800.0
2012-03-08 09:45:00,9.76,9.8,9.76,9.79,112800.0,8.3059,8.34,8.3059,8.3315,112800.0
2012-03-08 09:50:00,9.79,9.79,9.76,9.77,88800.0,8.3315,8.3315,8.3059,8.3144,88800.0
2012-03-08 09:55:00,9.77,9.78,9.75,9.76,62800.0,8.3144,8.323,8.2974,8.3059,62800.0
2012-03-08 10:00:00,9.76,9.77,9.75,9.76,81200.0,8.3059,8.3144,8.2974,8.3059,81200.0
2012-03-08 10:05:00,9.77,9.77,9.75,9.76,108400.0,8.3144,8.3144,8.2974,8.3059,108400.0
2012-03-08 10:10:00,9.77,9.77,9.74,9.75,119200.0,8.3144,8.3144,8.2889,8.2974,119200.0
2012-03-08 10:15:00,9.75,9.76,9.73,9.76,68800.0,8.2974,8.3059,8.2804,8.3059,68800.0
2012-03-08 10:20:00,9.75,9.75,9.74,9.74,43200.0,8.2974,8.2974,8.2889,8.2889,43200.0
2012-03-08 10:25:00,9.74,9.75,9.74,9.74,27200.0,8.2889,8.2974,8.2889,8.2889,27200.0
2012-03-08 10:30:00,9.75,9.76,9.74,9.75,45200.0,8.2974,8.3059,8.2889,8.2974,45200.0
2012-03-08 10:35:00,9.75,9.75,9.74,9.75,34000.0,8.2974,8.2974,8.2889,8.2974,34000.0
2012-03-08 10:40:00,9.75,9.76,9.74,9.76,48400.0,8.2974,8.3059,8.2889,8.3059,48400.0
2012-03-08 10:45:00,9.76,9.78,9.75,9.78,103200.0,8.3059,8.323,8.2974,8.323,103200.0
2012-03-08 10:50:00,9.78,9.78,9.77,9.78,56800.0,8.323,8.323,8.3144,8.323,56800.0
2012-03-08 10:55:00,9.78,9.8,9.78,9.8,48000.0,8.323,8.34,8.323,8.34,48000.0
2012-03-08 11:00:00,9.8,9.83,9.8,9.83,38400.0,8.34,8.3655,8.34,8.3655,38400.0
2012-03-08 11:05:00,9.82,9.83,9.81,9.81,33600.0,8.357,8.3655,8.3485,8.3485,33600.0
2012-03-08 11:10:00,9.82,9.83,9.81,9.82,56400.0,8.357,8.3655,8.3485,8.357,56400.0
2012-03-08 11:15:00,9.82,9.83,9.81,9.81,55200.0,8.357,8.3655,8.3485,8.3485,55200.0
2012-03-08 11:20:00,9.81,9.81,9.81,9.81,42800.0,8.3485,8.3485,8.3485,8.3485,42800.0
2012-03-08 11:25:00,9.81,9.81,9.79,9.79,38400.0,8.3485,8.3485,8.3315,8.3315,38400.0
2012-03-08 11:30:00,9.79,9.8,9.78,9.8,63600.0,8.3315,8.34,8.323,8.34,63600.0
2012-03-08 11:35:00,9.8,9.81,9.8,9.8,54800.0,8.34,8.3485,8.34,8.34,54800.0
2012-03-08 11:40:00,9.8,9.8,9.78,9.78,44400.0,8.34,8.34,8.323,8.323,44400.0
2012-03-08 11:45:00,9.78,9.79,9.78,9.79,17200.0,8.323,8.3315,8.323,8.3315,17200.0
2012-03-08 11:50:00,9.79,9.79,9.78,9.78,12000.0,8.3315,8.3315,8.323,8.323,12000.0
2012-03-08 11:55:00,9.78,9.78,9.77,9.78,35600.0,8.323,8.323,8.3144,8.323,35600.0
2012-03-08 12:00:00,9.78,9.78,9.77,9.78,24400.0,8.323,8.323,8.3144,8.323,24400.0
2012-03-08 12:05:00,9.78,9.8,9.78,9.79,46400.0,8.323,8.34,8.323,8.3315,46400.0
2012-03-08 12:10:00,9.8,9.8,9.79,9.8,20800.0,8.34,8.34,8.3315,8.34,20800.0
2012-03-08 12:15:00,9.8,9.8,9.79,9.79,20400.0,8.34,8.34,8.3315,8.3315,20400.0
2012-03-08 12:20:00,9.8,9.8,9.79,9.79,26400.0,8.34,8.34,8.3315,8.3315,26400.0
2012-03-08 12:25:00,9.79,9.79,9.79,9.79,19200.0,8.3315,8.3315,8.3315,8.3315,19200.0
2012-03-08 12:30:00,9.79,9.79,9.79,9.79,4800.0,8.3315,8.3315,8.3315,8.3315,4800.0
2012-03-08 12:35:00,9.79,9.8,9.79,9.8,36800.0,8.3315,8.34,8.3315,8.34,36800.0
2012-03-08 12:40:00,9.8,9.81,9.8,9.81,19600.0,8.34,8.3485,8.34,8.3485,19600.0
2012-03-08 12:45:00,9.81,9.82,9.81,9.82,14800.0,8.3485,8.357,8.3485,8.357,14800.0
2012-03-08 12:50:00,9.82,9.82,9.82,9.82,24400.0,8.357,8.357,8.357,8.357,24400.0
2012-03-08 12:55:00,9.82,9.82,9.82,9.82,13600.0,8.357,8.357,8.357,8.357,13600.0
2012-03-08 13:00:00,9.82,9.82,9.82,9.82,8000.0,8.357,8.357,8.357,8.357,8000.0
2012-03-08 13:05:00,9.82,9.82,9.82,9.82,10000.0,8.357,8.357,8.357,8.357,10000.0
2012-03-08 13:10:00,9.82,9.82,9.81,9.81,36000.0,8.357,8.357,8.3485,8.3485,36000.0
2012-03-08 13:15:00,9.81,9.82,9.81,9.82,34400.0,8.3485,8.357,8.3485,8.357,34400.0
2012-03-08 13:20:00,9.82,9.82,9.81,9.81,28800.0,8.357,8.357,8.3485,8.3485,28800.0
2012-03-08 13:25:00,9.81,9.81,9.81,9.81,8000.0,8.3485,8.3485,8.3485,8.3485,8000.0
2012-03-08 13:30:00,9.81,9.81,9.81,9.81,8400.0,8.3485,8.3485,8.3485,8.3485,8400.0
2012-03-08 13:35:00,9.81,9.81,9.81,9.81,8800.0,8.3485,8.3485,8.3485,8.3485,8800.0
2012-03-08 13:40:00,9.81,9.81,9.81,9.81,23600.0,8.3485,8.3485,8.3485,8.3485,23600.0
2012-03-08 13:45:00,9.81,9.81,9.81,9.81,28400.0,8.3485,8.3485,8.3485,8.3485,28400.0
2012-03-08 13:50:00,9.81,9.81,9.8,9.81,16800.0,8.3485,8.3485,8.34,8.3485,16800.0
2012-03-08 13:55:00,9.81,9.81,9.8,9.8,17200.0,8.3485,8.3485,8.34,8.34,17200.0
2012-03-08 14:00:00,9.8,9.8,9.8,9.8,8400.0,8.34,8.34,8.34,8.34,8400.0
2012-03-08 14:05:00,9.8,9.8,9.8,9.8,16400.0,8.34,8.34,8.34,8.34,16400.0
2012-03-08 14:10:00,9.8,9.8,9.8,9.8,27600.0,8.34,8.34,8.34,8.34,27600.0
2012-03-08 14:15:00,9.8,9.81,9.8,9.81,26800.0,8.34,8.3485,8.34,8.3485,26800.0
2012-03-08 14:20:00,9.81,9.81,9.8,9.81,17600.0,8.3485,8.3485,8.34,8.3485,17600.0
2012-03-08 14:25:00,9.81,9.81,9.79,9.81,104400.0,8.3485,8.3485,8.3315,8.3485,104400.0
2012-03-08 14:30:00,9.81,9.81,9.8,9.8,11200.0,8.3485,8.3485,8.34,8.34,11200.0
2012-03-08 14:35:00,9.8,9.8,9.8,9.8,9200.0,8.34,8.34,8.34,8.34,9200.0
2012-03-08 14:40:00,9.8,9.81,9.8,9.81,15600.0,8.34,8.3485,8.34,8.3485,15600.0
2012-03-08 14:45:00,9.81,9.82,9.81,9.82,19200.0,8.3485,8.357,8.3485,8.357,19200.0
2012-03-08 14:50:00,9.82,9.83,9.82,9.83,86400.0,8.357,8.3655,8.357,8.3655,86400.0
2012-03-08 14:55:00,9.82,9.83,9.82,9.82,54000.0,8.357,8.3655,8.357,8.357,54000.0
2012-03-08 15:00:00,9.82,9.82,9.82,9.82,35600.0,8.357,8.357,8.357,8.357,35600.0
2012-03-08 15:05:00,9.82,9.83,9.82,9.83,28800.0,8.357,8.3655,8.357,8.3655,28800.0
2012-03-08 15:10:00,9.83,9.85,9.83,9.85,92000.0,8.3655,8.3825,8.3655,8.3825,92000.0
2012-03-08 15:15:00,9.85,9.86,9.85,9.85,76400.0,8.3825,8.391,8.3825,8.3825,76400.0
2012-03-08 15:20:00,9.86,9.86,9.84,9.85,48800.0,8.391,8.391,8.374,8.3825,48800.0
2012-03-08 15:25:00,9.85,9.85,9.83,9.83,88400.0,8.3825,8.3825,8.3655,8.3655,88400.0
2012-03-08 15:30:00,9.83,9.84,9.83,9.84,81600.0,8.3655,8.374,8.3655,8.374,81600.0
2012-03-08 15:35:00,9.84,9.84,9.83,9.84,125600.0,8.374,8.374,8.3655,8.374,125600.0
2012-03-08 15:40:00,9.84,9.84,9.82,9.82,104800.0,8.374,8.374,8.357,8.357,104800.0
2012-03-08 15:45:00,9.82,9.84,9.81,9.83,98400.0,8.357,8.374,8.3485,8.3655,98400.0
2012-03-08 15:50:00,9.83,9.83,9.81,9.82,276000.0,8.3655,8.3655,8.3485,8.357,276000.0
2012-03-08 15:55:00,9.82,9.82,9.81,9.81,242400.0,8.357,8.357,8.3485,8.3485,242400.0
2012-03-09 09:30:00,9.88,9.88,9.85,9.85,132800.0,8.4081,8.4081,8.3825,8.3825,132800.0
2012-03-09 09:35:00,9.85,9.85,9.83,9.85,66000.0,8.3825,8.3825,8.3655,8.3825,66000.0
2012-03-09 09:40:00,9.85,9.85,9.84,9.84,28400.0,8.3825,8.3825,8.374,8.374,28400.0
2012-03-09 09:45:00,9.84,9.85,9.83,9.83,28800.0,8.374,8.3825,8.3655,8.3655,28800.0
2012-03-09 09:50:00,9.83,9.84,9.82,9.84,32400.0,8.3655,8.374,8.357,8.374,32400.0
2012-03-09 09:55:00,9.84,9.84,9.81,9.82,27600.0,8.374,8.374,8.3485,8.357,27600.0
2012-03-09 10:00:00,9.81,9.83,9.81,9.83,25600.0,8.3485,8.3655,8.3485,8.3655,25600.0
2012-03-09 10:05:00,9.83,9.85,9.83,9.85,28400.0,8.3655,8.3825,8.3655,8.3825,28400.0
2012-03-09 10:10:00,9.85,9.86,9.85,9.85,17200.0,8.3825,8.391,8.3825,8.3825,17200.0
2012-03-09 10:15:00,9.85,9.87,9.85,9.86,39600.0,8.3825,8.3996,8.3825,8.391,39600.0
2012-03-09 10:20:00,9.86,9.87,9.86,9.87,120800.0,8.391,8.3996,8.391,8.3996,120800.0
2012-03-09 10:25:00,9.87,9.87,9.87,9.87,314800.0,8.3996,8.3996,8.3996,8.3996,314800.0
2012-03-09 10:30:00,9.87,9.87,9.87,9.87,128000.0,8.3996,8.3996,8.3996,8.3996,128000.0
2012-03-09 10:35:00,9.87,9.87,9.86,9.87,90400.0,8.3996,8.3996,8.391,8.3996,90400.0
2012-03-09 10:40:00,9.87,9.87,9.86,9.86,38800.0,8.3996,8.3996,8.391,8.391,38800.0
2012-03-09 10:45:00,9.86,9.87,9.86,9.86,63600.0,8.391,8.3996,8.391,8.391,63600.0
2012-03-09 10:50:00,9.86,9.87,9.86,9.86,20800.0,8.391,8.3996,8.391,8.391,20800.0
2012-03-09 10:55:00,9.86,9.87,9.86,9.87,63600.0,8.391,8.3996,8.391,8.3996,63600.0
2012-03-09 11:00:00,9.87,9.87,9.87,9.87,23200.0,8.3996,8.3996,8.3996,8.3996,23200.0
2012-03-09 11:05:00,9.87,9.87,9.87,9.87,56800.0,8.3996,8.3996,8.3996,8.3996,56800.0
2012-03-09 11:10:00,9.87,9.87,9.87,9.87,23200.0,8.3996,8.3996,8.3996,8.3996,23200.0
2012-03-09 11:15:00,9.87,9.87,9.86,9.87,31200.0,8.3996,8.3996,8.391,8.3996,31200.0
2012-03-09 11:20:00,9.87,9.87,9.87,9.87,19200.0,8.3996,8.3996,8.3996,8.3996,19200.0
2012-03-09 11:25:00,9.87,9.87,9.87,9.87,34400.0,8.3996,8.3996,8.3996,8.3996,34400.0
2012-03-09 11:30:00,9.87,9.87,9.87,9.87,20000.0,8.3996,8.3996,8.3996,8.3996,20000.0
2012-03-09 11:35:00,9.87,9.87,9.87,9.87,6000.0,8.3996,8.3996,8.3996,8.3996,6000.0
2012-03-09 11:40:00,9.87,9.87,9.87,9.87,23200.0,8.3996,8.3996,8.3996,8.3996,23200.0
2012-03-09 11:45:00,9.87,9.87,9.87,9.87,35200.0,8.3996,8.3996,8.3996,8.3996,35200.0
2012-03-09 11:50:00,9.87,9.87,9.87,9.87,30800.0,8.3996,8.3996,8.3996,8.3996,30800.0
2012-03-09 11:55:00,9.87,9.87,9.87,9.87,15600.0,8.3996,8.3996,8.3996,8.3996,15600.0
2012-03-09 12:00:00,9.87,9.87,9.86,9.86,18400.0,8.3996,8.3996,8.391,8.391,18400.0
2012-03-09 12:05:00,9.87,9.87,9.86,9.86,34400.0,8.3996,8.3996,8.391,8.391,34400.0
2012-03-09 12:10:00,9.86,9.87,9.86,9.87,26400.0,8.391,8.3996,8.391,8.3996,26400.0
2012-03-09 12:15:00,9.87,9.87,9.87,9.87,8400.0,8.3996,8.3996,8.3996,8.3996,8400.0
2012-03-09 12:20:00,9.87,9.87,9.87,9.87,9200.0,8.3996,8.3996,8.3996,8.3996,9200.0
2012-03-09 12:25:00,9.87,9.87,9.87,9.87,21200.0,8.3996,8.3996,8.3996,8.3996,21200.0
2012-03-09 12:30:00,9.87,9.87,9.87,9.87,10000.0,8.3996,8.3996,8.3996,8.3996,10000.0
2012-03-09 12:35:00,9.87,9.87,9.86,9.87,26000.0,8.3996,8.3996,8.391,8.3996,26000.0
2012-03-09 12:40:00,9.87,9.87,9.86,9.87,13600.0,8.3996,8.3996,8.391,8.3996,13600.0
2012-03-09 12:45:00,9.87,9.87,9.87,9.87,2800.0,8.3996,8.3996,8.3996,8.3996,2800.0
2012-03-09 12:50:00,9.87,9.87,9.87,9.87,11200.0,8.3996,8.3996,8.3996,8.3996,11200.0
2012-03-09 12:55:00,9.87,9.87,9.86,9.87,84400.0,8.3996,8.3996,8.391,8.3996,84400.0
2012-03-09 13:00:00,9.87,9.87,9.87,9.87,35200.0,8.3996,8.3996,8.3996,8.3996,35200.0
2012-03-09 13:05:00,9.87,9.87,9.87,9.87,13200.0,8.3996,8.3996,8.3996,8.3996,13200.0
2012-03-09 13:10:00,9.87,9.87,9.87,9.87,9600.0,8.3996,8.3996,8.3996,8.3996,9600.0
2012-03-09 13:15:00,9.87,9.87,9.87,9.87,4800.0,8.3996,8.3996,8.3996,8.3996,4800.0
2012-03-09 13:20:00,9.87,9.87,9.87,9.87,92000.0,8.3996,8.3996,8.3996,8.3996,92000.0
2012-03-09 13:25:00,9.87,9.87,9.86,9.87,28000.0,8.3996,8.3996,8.391,8.3996,28000.0
2012-03-09 13:30:00,9.87,9.87,9.86,9.86,87600.0,8.3996,8.3996,8.391,8.391,87600.0
2012-03-09 13:35:00,9.86,9.87,9.86,9.87,10400.0,8.391,8.3996,8.391,8.3996,10400.0
2012-03-09 13:40:00,9.87,9.87,9.87,9.87,20000.0,8.3996,8.3996,8.3996,8.3996,20000.0
2012-03-09 13:45:00,9.87,9.87,9.87,9.87,19200.0,8.3996,8.3996,8.3996,8.3996,19200.0
2012-03-09 13:50:00,9.87,9.87,9.87,9.87,11200.0,8.3996,8.3996,8.3996,8.3996,11200.0
2012-03-09 13:55:00,9.87,9.89,9.87,9.88,972400.0,8.3996,8.4166,8.3996,8.4081,972400.0
2012-03-09 14:00:00,9.88,9.89,9.88,9.88,91600.0,8.4081,8.4166,8.4081,8.4081,91600.0
2012-03-09 14:05:00,9.88,9.88,9.82,9.87,288000.0,8.4081,8.4081,8.357,8.3996,288000.0
2012-03-09 14:10:00,9.87,9.88,9.87,9.87,29600.0,8.3996,8.4081,8.3996,8.3996,29600.0
2012-03-09 14:15:00,9.87,9.9,9.86,9.87,300000.0,8.3996,8.4251,8.391,8.3996,300000.0
2012-03-09 14:20:00,9.87,9.88,9.87,9.88,32000.0,8.3996,8.4081,8.3996,8.4081,32000.0
2012-03-09 14:25:00,9.88,9.88,9.88,9.88,17600.0,8.4081,8.4081,8.4081,8.4081,17600.0
2012-03-09 14:30:00,9.88,9.88,9.88,9.88,32000.0,8.4081,8.4081,8.4081,8.4081,32000.0
2012-03-09 14:35:00,9.88,9.88,9.87,9.88,36000.0,8.4081,8.4081,8.3996,8.4081,36000.0
2012-03-09 14:40:00,9.88,9.89,9.86,9.88,222800.0,8.4081,8.4166,8.391,8.4081,222800.0
2012-03-09 14:45:00,9.88,9.88,9.87,9.87,33200.0,8.4081,8.4081,8.3996,8.3996,33200.0
2012-03-09 14:50:00,9.87,9.87,9.85,9.85,56800.0,8.3996,8.3996,8.3825,8.3825,56800.0
2012-03-09 14:55:00,9.85,9.87,9.84,9.84,125600.0,8.3825,8.3996,8.374,8.374,125600.0
2012-03-09 15:00:00,9.84,9.85,9.84,9.85,36000.0,8.374,8.3825,8.374,8.3825,36000.0
2012-03-09 15:05:00,9.85,9.85,9.85,9.85,28800.0,8.3825,8.3825,8.3825,8.3825,28800.0
2012-03-09 15:10:00,9.85,9.85,9.84,9.84,42000.0,8.3825,8.3825,8.374,8.374,42000.0
2012-03-09 15:15:00,9.84,9.84,9.84,9.84,18800.0,8.374,8.374,8.374,8.374,18800.0
2012-03-09 15:20:00,9.84,9.85,9.84,9.85,31600.0,8.374,8.3825,8.374,8.3825,31600.0
2012-03-09 15:25:00,9.85,9.85,9.84,9.84,30000.0,8.3825,8.3825,8.374,8.374,30000.0
2012-03-09 15:30:00,9.84,9.88,9.83,9.85,355200.0,8.374,8.4081,8.3655,8.3825,355200.0
2012-03-09 15:35:00,9.85,9.87,9.85,9.85,302800.0,8.3825,8.3996,8.3825,8.3825,302800.0
2012-03-09 15:40:00,9.85,9.85,9.85,9.85,86000.0,8.3825,8.3825,8.3825,8.3825,86000.0
2012-03-09 15:45:00,9.85,9.85,9.84,9.84,57200.0,8.3825,8.3825,8.374,8.374,57200.0
2012-03-09 15:50:00,9.84,9.84,9.81,9.82,130800.0,8.374,8.374,8.3485,8.357,130800.0
2012-03-09 15:55:00,9.82,9.83,9.81,9.82,324800.0,8.357,8.3655,8.3485,8.357,324800.0
2012-03-12 09:30:00,9.84,9.86,9.84,9.86,25200.0,8.374,8.391,8.374,8.391,25200.0
2012-03-12 09:35:00,9.85,9.87,9.84,9.86,5600.0,8.3825,8.3996,8.374,8.391,5600.0
2012-03-12 09:40:00,9.87,9.88,9.86,9.88,7200.0,8.3996,8.4081,8.391,8.4081,7200.0
2012-03-12 09:45:00,9.88,9.9,9.88,9.89,39600.0,8.4081,8.4251,8.4081,8.4166,39600.0
2012-03-12 09:50:00,9.88,9.89,9.87,9.88,57200.0,8.4081,8.4166,8.3996,8.4081,57200.0
2012-03-12 09:55:00,9.89,9.9,9.88,9.89,24400.0,8.4166,8.4251,8.4081,8.4166,24400.0
2012-03-12 10:00:00,9.89,9.9,9.87,9.87,44000.0,8.4166,8.4251,8.3996,8.3996,44000.0
2012-03-12 10:05:00,9.86,9.87,9.85,9.87,29200.0,8.391,8.3996,8.3825,8.3996,29200.0
2012-03-12 10:10:00,9.88,9.88,9.85,9.86,27600.0,8.4081,8.4081,8.3825,8.391,27600.0
2012-03-12 10:15:00,9.86,9.87,9.86,9.87,34800.0,8.391,8.3996,8.391,8.3996,34800.0
2012-03-12 10:20:00,9.87,9.87,9.86,9.87,33200.0,8.3996,8.3996,8.391,8.3996,33200.0
2012-03-12 10:25:00,9.87,9.88,9.87,9.88,29200.0,8.3996,8.4081,8.3996,8.4081,29200.0
2012-03-12 10:30:00,9.88,9.88,9.87,9.88,24400.0,8.4081,8.4081,8.3996,8.4081,24400.0
2012-03-12 10:35:00,9.88,9.88,9.87,9.87,32800.0,8.4081,8.4081,8.3996,8.3996,32800.0
2012-03-12 10:40:00,9.88,9.88,9.87,9.88,21600.0,8.4081,8.4081,8.3996,8.4081,21600.0
2012-03-12 10:45:00,9.88,9.89,9.87,9.87,25600.0,8.4081,8.4166,8.3996,8.3996,25600.0
2012-03-12 10:50:00,9.87,9.88,9.87,9.88,17600.0,8.3996,8.4081,8.3996,8.4081,17600.0
2012-03-12 10:55:00,9.87,9.88,9.87,9.87,28400.0,8.3996,8.4081,8.3996,8.3996,28400.0
2012-03-12 11:00:00,9.87,9.87,9.85,9.85,22000.0,8.3996,8.3996,8.3825,8.3825,22000.0
2012-03-12 11:05:00,9.84,9.84,9.83,9.83,29200.0,8.374,8.374,8.3655,8.3655,29200.0
2012-03-12 11:10:00,9.83,9.84,9.83,9.83,22800.0,8.3655,8.374,8.3655,8.3655,22800.0
2012-03-12 11:15:00,9.83,9.83,9.81,9.81,47600.0,8.3655,8.3655,8.3485,8.3485,47600.0
2012-03-12 11:20:00,9.81,9.81,9.8,9.8,33600.0,8.3485,8.3485,8.34,8.34,33600.0
2012-03-12 11:25:00,9.8,9.81,9.8,9.81,23200.0,8.34,8.3485,8.34,8.3485,23200.0
2012-03-12 11:30:00,9.81,9.82,9.81,9.82,19200.0,8.3485,8.357,8.3485,8.357,19200.0
2012-03-12 11:35:00,9.81,9.81,9.81,9.81,22000.0,8.3485,8.3485,8.3485,8.3485,22000.0
2012-03-12 11:40:00,9.81,9.83,9.81,9.83,43200.0,8.3485,8.3655,8.3485,8.3655,43200.0
2012-03-12 11:45:00,9.83,9.84,9.83,9.83,22000.0,8.3655,8.374,8.3655,8.3655,22000.0
2012-03-12 11:50:00,9.83,9.85,9.83,9.84,28800.0,8.3655,8.3825,8.3655,8.374,28800.0
2012-03-12 11:55:00,9.84,9.85,9.83,9.83,29200.0,8.374,8.3825,8.3655,8.3655,29200.0
2012-03-12 12:00:00,9.83,9.84,9.81,9.83,25600.0,8.3655,8.374,8.3485,8.3655,25600.0
2012-03-12 12:05:00,9.84,9.84,9.83,9.83,12400.0,8.374,8.374,8.3655,8.3655,12400.0
2012-03-12 12:10:00,9.83,9.84,9.83,9.84,10400.0,8.3655,8.374,8.3655,8.374,10400.0
2012-03-12 12:15:00,9.84,9.84,9.84,9.84,6800.0,8.374,8.374,8.374,8.374,6800.0
2012-03-12 12:20:00,9.84,9.84,9.84,9.84,6800.0,8.374,8.374,8.374,8.374,6800.0
2012-03-12 12:25:00,9.84,9.84,9.83,9.83,20800.0,8.374,8.374,8.3655,8.3655,20800.0
2012-03-12 12:30:00,9.83,9.83,9.83,9.83,14800.0,8.3655,8.3655,8.3655,8.3655,14800.0
2012-03-12 12:35:00,9.83,9.83,9.82,9.82,7600.0,8.3655,8.3655,8.357,8.357,7600.0
2012-03-12 12:40:00,9.82,9.83,9.82,9.83,24400.0,8.357,8.3655,8.357,8.3655,24400.0
2012-03-12 12:45:00,9.83,9.83,9.82,9.83,13600.0,8.3655,8.3655,8.357,8.3655,13600.0
2012-03-12 12:50:00,9.83,9.83,9.81,9.81,10800.0,8.3655,8.3655,8.3485,8.3485,10800.0
2012-03-12 12:55:00,9.81,9.81,9.81,9.81,8400.0,8.3485,8.3485,8.3485,8.3485,8400.0
2012-03-12 13:00:00,9.82,9.82,9.82,9.82,10400.0,8.357,8.357,8.357,8.357,10400.0
2012-03-12 13:05:00,9.82,9.83,9.82,9.82,10400.0,8.357,8.3655,8.357,8.357,10400.0
2012-03-12 13:10:00,9.82,9.83,9.82,9.82,8000.0,8.357,8.3655,8.357,8.357,8000.0
2012-03-12 13:15:00,9.81,9.81,9.81,9.81,19600.0,8.3485,8.3485,8.3485,8.3485,19600.0
2012-03-12 13:20:00,9.82,9.83,9.82,9.82,30000.0,8.357,8.3655,8.357,8.357,30000.0
2012-03-12 13:25:00,9.82,9.82,9.82,9.82,6400.0,8.357,8.357,8.357,8.357,6400.0
2012-03-12 13:30:00,9.83,9.83,9.83,9.83,6000.0,8.3655,8.3655,8.3655,8.3655,6000.0
2012-03-12 13:35:00,9.83,9.83,9.83,9.83,33200.0,8.3655,8.3655,8.3655,8.3655,33200.0
2012-03-12 13:40:00,9.83,9.83,9.82,9.83,21600.0,8.3655,8.3655,8.357,8.3655,21600.0
2012-03-12 13:45:00,9.83,9.83,9.83,9.83,14000.0,8.3655,8.3655,8.3655,8.3655,14000.0
2012-03-12 13:50:00,9.83,9.83,9.83,9.83,12400.0,8.3655,8.3655,8.3655,8.3655,12400.0
2012-03-12 13:55:00,9.83,9.83,9.82,9.82,17600.0,8.3655,8.3655,8.357,8.357,17600.0
2012-03-12 14:00:00,9.82,9.82,9.82,9.82,9600.0,8.357,8.357,8.357,8.357,9600.0
2012-03-12 14:05:00,9.82,9.82,9.82,9.82,2800.0,8.357,8.357,8.357,8.357,2800.0
2012-03-12 14:10:00,9.82,9.84,9.82,9.84,16000.0,8.357,8.374,8.357,8.374,16000.0
2012-03-12 14:15:00,9.84,9.84,9.84,9.84,1200.0,8.374,8.374,8.374,8.374,1200.0
2012-03-12 14:20:00,9.84,9.84,9.84,9.84,10400.0,8.374,8.374,8.374,8.374,10400.0
2012-03-12 14:25:00,9.84,9.84,9.84,9.84,9200.0,8.374,8.374,8.374,8.374,9200.0
2012-03-12 14:30:00,9.84,9.84,9.84,9.84,16800.0,8.374,8.374,8.374,8.374,16800.0
2012-03-12 14:35:00,9.84,9.84,9.84,9.84,14000.0,8.374,8.374,8.374,8.374,14000.0
2012-03-12 14:40:00,9.84,9.84,9.84,9.84,12400.0,8.374,8.374,8.374,8.374,12400.0
2012-03-12 14:45:00,9.84,9.84,9.84,9.84,25600.0,8.374,8.374,8.374,8.374,25600.0
2012-03-12 14:50:00,9.84,9.84,9.84,9.84,12800.0,8.374,8.374,8.374,8.374,12800.0
2012-03-12 14:55:00,9.84,9.85,9.84,9.85,12800.0,8.374,8.3825,8.374,8.3825,12800.0
2012-03-12 15:00:00,9.85,9.85,9.84,9.84,14000.0,8.3825,8.3825,8.374,8.374,14000.0
2012-03-12 15:05:00,9.84,9.84,9.84,9.84,13200.0,8.374,8.374,8.374,8.374,13200.0
2012-03-12 15:10:00,9.84,9.84,9.84,9.84,11200.0,8.374,8.374,8.374,8.374,11200.0
2012-03-12 15:15:00,9.84,9.84,9.84,9.84,12800.0,8.374,8.374,8.374,8.374,12800.0
2012-03-12 15:20:00,9.84,9.85,9.84,9.85,63600.0,8.374,8.3825,8.374,8.3825,63600.0
2012-03-12 15:25:00,9.85,9.86,9.85,9.85,50800.0,8.3825,8.391,8.3825,8.3825,50800.0
2012-03-12 15:30:00,9.85,9.85,9.85,9.85,31200.0,8.3825,8.3825,8.3825,8.3825,31200.0
2012-03-12 15:35:00,9.85,9.85,9.85,9.85,64800.0,8.3825,8.3825,8.3825,8.3825,64800.0
2012-03-12 15:40:00,9.85,9.85,9.84,9.84,28800.0,8.3825,8.3825,8.374,8.374,28800.0
2012-03-12 15:45:00,9.84,9.85,9.84,9.85,33600.0,8.374,8.3825,8.374,8.3825,33600.0
2012-03-12 15:50:00,9.85,9.85,9.84,9.85,36400.0,8.3825,8.3825,8.374,8.3825,36400.0
2012-03-12 15:55:00,9.85,9.85,9.84,9.85,47200.0,8.3825,8.3825,8.374,8.3825,47200.0
2012-03-13 09:30:00,9.9,9.92,9.89,9.9,27200.0,8.4251,8.4421,8.4166,8.4251,27200.0
2012-03-13 09:35:00,9.9,9.94,9.9,9.93,43200.0,8.4251,8.4591,8.4251,8.4506,43200.0
2012-03-13 09:40:00,9.93,9.94,9.93,9.93,23200.0,8.4506,8.4591,8.4506,8.4506,23200.0
2012-03-13 09:45:00,9.93,9.95,9.93,9.95,26400.0,8.4506,8.4676,8.4506,8.4676,26400.0
2012-03-13 09:50:00,9.95,9.97,9.95,9.97,38800.0,8.4676,8.4847,8.4676,8.4847,38800.0
2012-03-13 09:55:00,9.97,9.98,9.93,9.94,122000.0,8.4847,8.4932,8.4506,8.4591,122000.0
2012-03-13 10:00:00,9.94,9.95,9.91,9.93,26800.0,8.4591,8.4676,8.4336,8.4506,26800.0
2012-03-13 10:05:00,9.93,9.94,9.93,9.94,34400.0,8.4506,8.4591,8.4506,8.4591,34400.0
2012-03-13 10:10:00,9.94,9.95,9.93,9.93,21600.0,8.4591,8.4676,8.4506,8.4506,21600.0
2012-03-13 10:15:00,9.93,9.93,9.86,9.87,162400.0,8.4506,8.4506,8.391,8.3996,162400.0
2012-03-13 10:20:00,9.87,9.88,9.86,9.87,66800.0,8.3996,8.4081,8.391,8.3996,66800.0
2012-03-13 10:25:00,9.87,9.88,9.87,9.88,41200.0,8.3996,8.4081,8.3996,8.4081,41200.0
2012-03-13 10:30:00,9.88,9.88,9.86,9.87,37200.0,8.4081,8.4081,8.391,8.3996,37200.0
2012-03-13 10:35:00,9.87,9.87,9.85,9.85,95200.0,8.3996,8.3996,8.3825,8.3825,95200.0
2012-03-13 10:40:00,9.85,9.85,9.84,9.84,30000.0,8.3825,8.3825,8.374,8.374,30000.0
2012-03-13 10:45:00,9.84,9.84,9.83,9.84,126800.0,8.374,8.374,8.3655,8.374,126800.0
2012-03-13 10:50:00,9.84,9.85,9.84,9.84,211200.0,8.374,8.3825,8.374,8.374,211200.0
2012-03-13 10:55:00,9.84,9.84,9.83,9.84,23200.0,8.374,8.374,8.3655,8.374,23200.0
2012-03-13 11:00:00,9.84,9.85,9.84,9.85,36400.0,8.374,8.3825,8.374,8.3825,36400.0
2012-03-13 11:05:00,9.85,9.86,9.85,9.86,32400.0,8.3825,8.391,8.3825,8.391,32400.0
2012-03-13 11:10:00,9.86,9.86,9.86,9.86,21600.0,8.391,8.391,8.391,8.391,21600.0
2012-03-13 11:15:00,9.86,9.86,9.85,9.85,18800.0,8.391,8.391,8.3825,8.3825,18800.0
2012-03-13 11:20:00,9.85,9.85,9.84,9.84,16800.0,8.3825,8.3825,8.374,8.374,16800.0
2012-03-13 11:25:00,9.84,9.85,9.84,9.84,23200.0,8.374,8.3825,8.374,8.374,23200.0
2012-03-13 11:30:00,9.85,9.85,9.84,9.85,10800.0,8.3825,8.3825,8.374,8.3825,10800.0
2012-03-13 11:35:00,9.85,9.85,9.85,9.85,18400.0,8.3825,8.3825,8.3825,8.3825,18400.0
2012-03-13 11:40:00,9.85,9.86,9.85,9.85,16800.0,8.3825,8.391,8.3825,8.3825,16800.0
2012-03-13 11:45:00,9.85,9.85,9.82,9.83,18800.0,8.3825,8.3825,8.357,8.3655,18800.0
2012-03-13 11:50:00,9.83,9.84,9.83,9.84,24000.0,8.3655,8.374,8.3655,8.374,24000.0
2012-03-13 11:55:00,9.83,9.84,9.83,9.84,16400.0,8.3655,8.374,8.3655,8.374,16400.0
2012-03-13 12:00:00,9.84,9.84,9.84,9.84,14400.0,8.374,8.374,8.374,8.374,14400.0
2012-03-13 12:05:00,9.84,9.84,9.84,9.84,11600.0,8.374,8.374,8.374,8.374,11600.0
2012-03-13 12:10:00,9.84,9.84,9.83,9.83,16400.0,8.374,8.374,8.3655,8.3655,16400.0
2012-03-13 12:15:00,9.83,9.83,9.82,9.82,16400.0,8.3655,8.3655,8.357,8.357,16400.0
2012-03-13 12:20:00,9.83,9.83,9.81,9.81,17200.0,8.3655,8.3655,8.3485,8.3485,17200.0
2012-03-13 12:25:00,9.81,9.82,9.81,9.81,23200.0,8.3485,8.357,8.3485,8.3485,23200.0
2012-03-13 12:30:00,9.81,9.82,9.81,9.82,14000.0,8.3485,8.357,8.3485,8.357,14000.0
2012-03-13 12:35:00,9.82,9.82,9.81,9.82,24800.0,8.357,8.357,8.3485,8.357,24800.0
2012-03-13 12:40:00,9.82,9.82,9.81,9.81,11200.0,8.357,8.357,8.3485,8.3485,11200.0
2012-03-13 12:45:00,9.81,9.83,9.81,9.83,38800.0,8.3485,8.3655,8.3485,8.3655,38800.0
2012-03-13 12:50:00,9.83,9.84,9.83,9.83,11200.0,8.3655,8.374,8.3655,8.3655,11200.0
2012-03-13 12:55:00,9.83,9.83,9.83,9.83,7600.0,8.3655,8.3655,8.3655,8.3655,7600.0
2012-03-13 13:00:00,9.83,9.85,9.83,9.85,20000.0,8.3655,8.3825,8.3655,8.3825,20000.0
2012-03-13 13:05:00,9.85,9.85,9.84,9.85,12800.0,8.3825,8.3825,8.374,8.3825,12800.0
2012-03-13 13:10:00,9.85,9.85,9.84,9.85,20000.0,8.3825,8.3825,8.374,8.3825,20000.0
2012-03-13 13:15:00,9.86,9.86,9.85,9.86,11600.0,8.391,8.391,8.3825,8.391,11600.0
2012-03-13 13:20:00,9.86,9.87,9.86,9.87,9600.0,8.391,8.3996,8.391,8.3996,9600.0
2012-03-13 13:25:00,9.87,9.87,9.86,9.86,32800.0,8.3996,8.3996,8.391,8.391,32800.0
2012-03-13 13:30:00,9.85,9.85,9.85,9.85,14800.0,8.3825,8.3825,8.3825,8.3825,14800.0
2012-03-13 13:35:00,9.85,9.85,9.83,9.83,20800.0,8.3825,8.3825,8.3655,8.3655,20800.0
2012-03-13 13:40:00,9.83,9.83,9.83,9.83,15600.0,8.3655,8.3655,8.3655,8.3655,15600.0
2012-03-13 13:45:00,9.83,9.83,9.82,9.83,22000.0,8.3655,8.3655,8.357,8.3655,22000.0
2012-03-13 13:50:00,9.83,9.83,9.82,9.82,15600.0,8.3655,8.3655,8.357,8.357,15600.0
2012-03-13 13:55:00,9.82,9.82,9.82,9.82,10000.0,8.357,8.357,8.357,8.357,10000.0
2012-03-13 14:00:00,9.82,9.82,9.82,9.82,15200.0,8.357,8.357,8.357,8.357,15200.0
2012-03-13 14:05:00,9.82,9.82,9.81,9.82,26400.0,8.357,8.357,8.3485,8.357,26400.0
2012-03-13 14:10:00,9.82,9.83,9.81,9.83,30000.0,8.357,8.3655,8.3485,8.3655,30000.0
2012-03-13 14:15:00,9.83,9.85,9.83,9.85,38000.0,8.3655,8.3825,8.3655,8.3825,38000.0
2012-03-13 14:20:00,9.85,9.86,9.85,9.86,61200.0,8.3825,8.391,8.3825,8.391,61200.0
2012-03-13 14:25:00,9.86,9.87,9.85,9.86,80800.0,8.391,8.3996,8.3825,8.391,80800.0
2012-03-13 14:30:00,9.85,9.86,9.85,9.85,14800.0,8.3825,8.391,8.3825,8.3825,14800.0
2012-03-13 14:35:00,9.85,9.85,9.84,9.85,18800.0,8.3825,8.3825,8.374,8.3825,18800.0
2012-03-13 14:40:00,9.85,9.87,9.85,9.87,32000.0,8.3825,8.3996,8.3825,8.3996,32000.0
2012-03-13 14:45:00,9.87,9.87,9.85,9.85,58000.0,8.3996,8.3996,8.3825,8.3825,58000.0
2012-03-13 14:50:00,9.85,9.86,9.85,9.86,72800.0,8.3825,8.391,8.3825,8.391,72800.0
2012-03-13 14:55:00,9.86,9.86,9.85,9.85,46000.0,8.391,8.391,8.3825,8.3825,46000.0
2012-03-13 15:00:00,9.86,9.88,9.86,9.88,82400.0,8.391,8.4081,8.391,8.4081,82400.0
2012-03-13 15:05:00,9.88,9.9,9.88,9.9,107200.0,8.4081,8.4251,8.4081,8.4251,107200.0
2012-03-13 15:10:00,9.9,9.92,9.9,9.92,44800.0,8.4251,8.4421,8.4251,8.4421,44800.0
2012-03-13 15:15:00,9.92,9.92,9.91,9.92,24000.0,8.4421,8.4421,8.4336,8.4421,24000.0
2012-03-13 15:20:00,9.92,9.93,9.91,9.93,44400.0,8.4421,8.4506,8.4336,8.4506,44400.0
2012-03-13 15:25:00,9.94,9.94,9.93,9.93,52000.0,8.4591,8.4591,8.4506,8.4506,52000.0
2012-03-13 15:30:00,9.93,9.96,9.93,9.96,82400.0,8.4506,8.4761,8.4506,8.4761,82400.0
2012-03-13 15:35:00,9.96,9.96,9.95,9.96,70800.0,8.4761,8.4761,8.4676,8.4761,70800.0
2012-03-13 15:40:00,9.96,9.99,9.95,9.98,109600.0,8.4761,8.5017,8.4676,8.4932,109600.0
2012-03-13 15:45:00,9.98,9.98,9.96,9.96,54800.0,8.4932,8.4932,8.4761,8.4761,54800.0
2012-03-13 15:50:00,9.96,9.97,9.96,9.97,130400.0,8.4761,8.4847,8.4761,8.4847,130400.0
2012-03-13 15:55:00,9.97,9.98,9.96,9.97,134000.0,8.4847,8.4932,8.4761,8.4847,134000.0
2012-03-14 09:30:00,10.0,10.06,9.98,10.01,335600.0,8.5102,8.5612,8.4932,8.5187,335600.0
2012-03-14 09:35:00,10.01,10.01,9.97,10.0,501200.0,8.5187,8.5187,8.4847,8.5102,501200.0
2012-03-14 09:40:00,9.99,9.99,9.98,9.99,16400.0,8.5017,8.5017,8.4932,8.5017,16400.0
2012-03-14 09:45:00,9.99,9.99,9.98,9.99,7200.0,8.5017,8.5017,8.4932,8.5017,7200.0
2012-03-14 09:50:00,9.99,9.99,9.96,9.96,75600.0,8.5017,8.5017,8.4761,8.4761,75600.0
2012-03-14 09:55:00,9.96,9.96,9.96,9.96,10400.0,8.4761,8.4761,8.4761,8.4761,10400.0
2012-03-14 10:00:00,9.96,9.96,9.94,9.95,16400.0,8.4761,8.4761,8.4591,8.4676,16400.0
2012-03-14 10:05:00,9.95,9.97,9.95,9.96,24800.0,8.4676,8.4847,8.4676,8.4761,24800.0
2012-03-14 10:10:00,9.96,9.96,9.95,9.95,31600.0,8.4761,8.4761,8.4676,8.4676,31600.0
2012-03-14 10:15:00,9.95,9.95,9.94,9.94,29200.0,8.4676,8.4676,8.4591,8.4591,29200.0
2012-03-14 10:20:00,9.95,9.95,9.92,9.92,31200.0,8.4676,8.4676,8.4421,8.4421,31200.0
2012-03-14 10:25:00,9.92,9.92,9.9,9.91,157600.0,8.4421,8.4421,8.4251,8.4336,157600.0
2012-03-14 10:30:00,9.9,9.91,9.9,9.91,49600.0,8.4251,8.4336,8.4251,8.4336,49600.0
2012-03-14 10:35:00,9.91,9.91,9.9,9.9,26400.0,8.4336,8.4336,8.4251,8.4251,26400.0
2012-03-14 10:40:00,9.9,9.9,9.88,9.88,36000.0,8.4251,8.4251,8.4081,8.4081,36000.0
2012-03-14 10:45:00,9.88,9.92,9.88,9.92,20800.0,8.4081,8.4421,8.4081,8.4421,20800.0
2012-03-14 10:50:00,9.91,9.91,9.9,9.9,18000.0,8.4336,8.4336,8.4251,8.4251,18000.0
2012-03-14 10:55:00,9.9,9.9,9.86,9.88,64400.0,8.4251,8.4251,8.391,8.4081,64400.0
2012-03-14 11:00:00,9.88,9.88,9.88,9.88,19200.0,8.4081,8.4081,8.4081,8.4081,19200.0
2012-03-14 11:05:00,9.87,9.88,9.86,9.86,38800.0,8.3996,8.4081,8.391,8.391,38800.0
2012-03-14 11:10:00,9.86,9.87,9.84,9.84,43600.0,8.391,8.3996,8.374,8.374,43600.0
2012-03-14 11:15:00,9.85,9.85,9.82,9.84,97200.0,8.3825,8.3825,8.357,8.374,97200.0
2012-03-14 11:20:00,9.84,9.86,9.84,9.85,22000.0,8.374,8.391,8.374,8.3825,22000.0
2012-03-14 11:25:00,9.85,9.86,9.85,9.85,28000.0,8.3825,8.391,8.3825,8.3825,28000.0
2012-03-14 11:30:00,9.85,9.85,9.83,9.84,71200.0,8.3825,8.3825,8.3655,8.374,71200.0
2012-03-14 11:35:00,9.84,9.84,9.83,9.84,32400.0,8.374,8.374,8.3655,8.374,32400.0
2012-03-14 11:40:00,9.84,9.84,9.83,9.83,16400.0,8.374,8.374,8.3655,8.3655,16400.0
2012-03-14 11:45:00,9.83,9.84,9.83,9.84,18800.0,8.3655,8.374,8.3655,8.374,18800.0
2012-03-14 11:50:00,9.84,9.84,9.84,9.84,11600.0,8.374,8.374,8.374,8.374,11600.0
2012-03-14 11:55:00,9.84,9.85,9.84,9.85,17200.0,8.374,8.3825,8.374,8.3825,17200.0
2012-03-14 12:00:00,9.85,9.85,9.85,9.85,20000.0,8.3825,8.3825,8.3825,8.3825,20000.0
2012-03-14 12:05:00,9.85,9.85,9.84,9.84,12400.0,8.3825,8.3825,8.374,8.374,12400.0
2012-03-14 12:10:00,9.84,9.86,9.84,9.86,20000.0,8.374,8.391,8.374,8.391,20000.0
2012-03-14 12:15:00,9.86,9.86,9.86,9.86,18800.0,8.391,8.391,8.391,8.391,18800.0
2012-03-14 12:20:00,9.86,9.86,9.85,9.85,12000.0,8.391,8.391,8.3825,8.3825,12000.0
2012-03-14 12:25:00,9.85,9.85,9.85,9.85,4400.0,8.3825,8.3825,8.3825,8.3825,4400.0
2012-03-14 12:30:00,9.85,9.86,9.85,9.85,17200.0,8.3825,8.391,8.3825,8.3825,17200.0
2012-03-14 12:35:00,9.85,9.86,9.85,9.86,14800.0,8.3825,8.391,8.3825,8.391,14800.0
2012-03-14 12:40:00,9.86,9.86,9.86,9.86,4400.0,8.391,8.391,8.391,8.391,4400.0
2012-03-14 12:45:00,9.86,9.87,9.86,9.87,12400.0,8.391,8.3996,8.391,8.3996,12400.0
2012-03-14 12:50:00,9.87,9.87,9.86,9.86,11200.0,8.3996,8.3996,8.391,8.391,11200.0
2012-03-14 12:55:00,9.86,9.86,9.86,9.86,13200.0,8.391,8.391,8.391,8.391,13200.0
2012-03-14 13:00:00,9.86,9.86,9.86,9.86,5600.0,8.391,8.391,8.391,8.391,5600.0
2012-03-14 13:05:00,9.86,9.86,9.85,9.86,18400.0,8.391,8.391,8.3825,8.391,18400.0
2012-03-14 13:10:00,9.86,9.87,9.86,9.86,9600.0,8.391,8.3996,8.391,8.391,9600.0
2012-03-14 13:15:00,9.86,9.87,9.86,9.86,15600.0,8.391,8.3996,8.391,8.391,15600.0
2012-03-14 13:20:00,9.86,9.86,9.86,9.86,8400.0,8.391,8.391,8.391,8.391,8400.0
2012-03-14 13:25:00,9.86,9.86,9.86,9.86,7200.0,8.391,8.391,8.391,8.391,7200.0
2012-03-14 13:30:00,9.86,9.86,9.85,9.85,36000.0,8.391,8.391,8.3825,8.3825,36000.0
2012-03-14 13:35:00,9.85,9.85,9.84,9.84,16400.0,8.3825,8.3825,8.374,8.374,16400.0
2012-03-14 13:40:00,9.85,9.85,9.84,9.85,25600.0,8.3825,8.3825,8.374,8.3825,25600.0
2012-03-14 13:45:00,9.85,9.86,9.84,9.86,18400.0,8.3825,8.391,8.374,8.391,18400.0
2012-03-14 13:50:00,9.86,9.86,9.85,9.86,18400.0,8.391,8.391,8.3825,8.391,18400.0
2012-03-14 13:55:00,9.86,9.86,9.85,9.85,13200.0,8.391,8.391,8.3825,8.3825,13200.0
2012-03-14 14:00:00,9.86,9.87,9.86,9.87,11200.0,8.391,8.3996,8.391,8.3996,11200.0
2012-03-14 14:05:00,9.87,9.87,9.86,9.87,10400.0,8.3996,8.3996,8.391,8.3996,10400.0
2012-03-14 14:10:00,9.87,9.87,9.85,9.85,17200.0,8.3996,8.3996,8.3825,8.3825,17200.0
2012-03-14 14:15:00,9.85,9.86,9.85,9.86,16800.0,8.3825,8.391,8.3825,8.391,16800.0
2012-03-14 14:20:00,9.86,9.86,9.86,9.86,14000.0,8.391,8.391,8.391,8.391,14000.0
2012-03-14 14:25:00,9.86,9.87,9.86,9.87,10000.0,8.391,8.3996,8.391,8.3996,10000.0
2012-03-14 14:30:00,9.87,9.88,9.86,9.87,29200.0,8.3996,8.4081,8.391,8.3996,29200.0
2012-03-14 14:35:00,9.87,9.88,9.87,9.87,16800.0,8.3996,8.4081,8.3996,8.3996,16800.0
2012-03-14 14:40:00,9.87,9.88,9.87,9.87,28000.0,8.3996,8.4081,8.3996,8.3996,28000.0
2012-03-14 14:45:00,9.87,9.88,9.87,9.88,19600.0,8.3996,8.4081,8.3996,8.4081,19600.0
2012-03-14 14:50:00,9.88,9.88,9.88,9.88,8000.0,8.4081,8.4081,8.4081,8.4081,8000.0
2012-03-14 14:55:00,9.88,9.88,9.88,9.88,28000.0,8.4081,8.4081,8.4081,8.4081,28000.0
2012-03-14 15:00:00,9.88,9.88,9.88,9.88,25200.0,8.4081,8.4081,8.4081,8.4081,25200.0
2012-03-14 15:05:00,9.88,9.89,9.88,9.89,18000.0,8.4081,8.4166,8.4081,8.4166,18000.0
2012-03-14 15:10:00,9.88,9.89,9.88,9.88,37200.0,8.4081,8.4166,8.4081,8.4081,37200.0
2012-03-14 15:15:00,9.88,9.88,9.87,9.87,28400.0,8.4081,8.4081,8.3996,8.3996,28400.0
2012-03-14 15:20:00,9.87,9.88,9.87,9.88,32400.0,8.3996,8.4081,8.3996,8.4081,32400.0
2012-03-14 15:25:00,9.88,9.89,9.87,9.88,38800.0,8.4081,8.4166,8.3996,8.4081,38800.0
2012-03-14 15:30:00,9.88,9.88,9.88,9.88,34000.0,8.4081,8.4081,8.4081,8.4081,34000.0
2012-03-14 15:35:00,9.88,9.89,9.88,9.88,32400.0,8.4081,8.4166,8.4081,8.4081,32400.0
2012-03-14 15:40:00,9.88,9.89,9.88,9.88,41200.0,8.4081,8.4166,8.4081,8.4081,41200.0
2012-03-14 15:45:00,9.88,9.89,9.88,9.89,33600.0,8.4081,8.4166,8.4081,8.4166,33600.0
2012-03-14 15:50:00,9.88,9.88,9.88,9.88,71200.0,8.4081,8.4081,8.4081,8.4081,71200.0
2012-03-14 15:55:00,9.88,9.88,9.87,9.88,235200.0,8.4081,8.4081,8.3996,8.4081,235200.0
2012-03-15 09:30:00,9.91,9.91,9.85,9.86,29600.0,8.4336,8.4336,8.3825,8.391,29600.0
2012-03-15 09:35:00,9.87,9.87,9.84,9.84,16400.0,8.3996,8.3996,8.374,8.374,16400.0
2012-03-15 09:40:00,9.84,9.86,9.83,9.83,23600.0,8.374,8.391,8.3655,8.3655,23600.0
2012-03-15 09:45:00,9.82,9.85,9.82,9.85,16800.0,8.357,8.3825,8.357,8.3825,16800.0
2012-03-15 09:50:00,9.85,9.85,9.84,9.85,15600.0,8.3825,8.3825,8.374,8.3825,15600.0
2012-03-15 09:55:00,9.85,9.87,9.85,9.86,17600.0,8.3825,8.3996,8.3825,8.391,17600.0
2012-03-15 10:00:00,9.86,9.86,9.85,9.85,43200.0,8.391,8.391,8.3825,8.3825,43200.0
2012-03-15 10:05:00,9.85,9.88,9.85,9.86,31200.0,8.3825,8.4081,8.3825,8.391,31200.0
2012-03-15 10:10:00,9.86,9.87,9.85,9.85,51600.0,8.391,8.3996,8.3825,8.3825,51600.0
2012-03-15 10:15:00,9.85,9.89,9.85,9.89,26800.0,8.3825,8.4166,8.3825,8.4166,26800.0
2012-03-15 10:20:00,9.88,9.88,9.88,9.88,13600.0,8.4081,8.4081,8.4081,8.4081,13600.0
2012-03-15 10:25:00,9.88,9.88,9.87,9.88,10400.0,8.4081,8.4081,8.3996,8.4081,10400.0
2012-03-15 10:30:00,9.87,9.88,9.87,9.87,19200.0,8.3996,8.4081,8.3996,8.3996,19200.0
2012-03-15 10:35:00,9.87,9.88,9.87,9.87,12400.0,8.3996,8.4081,8.3996,8.3996,12400.0
2012-03-15 10:40:00,9.87,9.88,9.87,9.88,19200.0,8.3996,8.4081,8.3996,8.4081,19200.0
2012-03-15 10:45:00,9.88,9.88,9.87,9.87,10800.0,8.4081,8.4081,8.3996,8.3996,10800.0
2012-03-15 10:50:00,9.87,9.88,9.87,9.88,28400.0,8.3996,8.4081,8.3996,8.4081,28400.0
2012-03-15 10:55:00,9.88,9.89,9.88,9.88,19200.0,8.4081,8.4166,8.4081,8.4081,19200.0
2012-03-15 11:00:00,9.88,9.88,9.88,9.88,18800.0,8.4081,8.4081,8.4081,8.4081,18800.0
2012-03-15 11:05:00,9.88,9.88,9.88,9.88,19200.0,8.4081,8.4081,8.4081,8.4081,19200.0
2012-03-15 11:10:00,9.88,9.88,9.88,9.88,10400.0,8.4081,8.4081,8.4081,8.4081,10400.0
2012-03-15 11:15:00,9.88,9.88,9.88,9.88,16400.0,8.4081,8.4081,8.4081,8.4081,16400.0
2012-03-15 11:20:00,9.88,9.89,9.88,9.89,11200.0,8.4081,8.4166,8.4081,8.4166,11200.0
2012-03-15 11:25:00,9.89,9.91,9.89,9.91,25600.0,8.4166,8.4336,8.4166,8.4336,25600.0
2012-03-15 11:30:00,9.91,9.92,9.91,9.92,11600.0,8.4336,8.4421,8.4336,8.4421,11600.0
2012-03-15 11:35:00,9.92,9.92,9.91,9.92,22800.0,8.4421,8.4421,8.4336,8.4421,22800.0
2012-03-15 11:40:00,9.92,9.94,9.92,9.94,11600.0,8.4421,8.4591,8.4421,8.4591,11600.0
2012-03-15 11:45:00,9.93,9.93,9.93,9.93,12800.0,8.4506,8.4506,8.4506,8.4506,12800.0
2012-03-15 11:50:00,9.93,9.94,9.93,9.93,24800.0,8.4506,8.4591,8.4506,8.4506,24800.0
2012-03-15 11:55:00,9.93,9.93,9.91,9.91,69200.0,8.4506,8.4506,8.4336,8.4336,69200.0
2012-03-15 12:00:00,9.91,9.91,9.9,9.9,17200.0,8.4336,8.4336,8.4251,8.4251,17200.0
2012-03-15 12:05:00,9.9,9.9,9.89,9.9,36400.0,8.4251,8.4251,8.4166,8.4251,36400.0
2012-03-15 12:10:00,9.9,9.9,9.89,9.89,21600.0,8.4251,8.4251,8.4166,8.4166,21600.0
2012-03-15 12:15:00,9.9,9.9,9.89,9.9,44800.0,8.4251,8.4251,8.4166,8.4251,44800.0
2012-03-15 12:20:00,9.9,9.9,9.89,9.9,48800.0,8.4251,8.4251,8.4166,8.4251,48800.0
2012-03-15 12:25:00,9.9,9.9,9.89,9.9,26400.0,8.4251,8.4251,8.4166,8.4251,26400.0
2012-03-15 12:30:00,9.9,9.9,9.89,9.9,77600.0,8.4251,8.4251,8.4166,8.4251,77600.0
2012-03-15 12:35:00,9.9,9.9,9.9,9.9,13200.0,8.4251,8.4251,8.4251,8.4251,13200.0
2012-03-15 12:40:00,9.9,9.92,9.9,9.91,14400.0,8.4251,8.4421,8.4251,8.4336,14400.0
2012-03-15 12:45:00,9.92,9.92,9.92,9.92,11600.0,8.4421,8.4421,8.4421,8.4421,11600.0
2012-03-15 12:50:00,9.92,9.92,9.92,9.92,16000.0,8.4421,8.4421,8.4421,8.4421,16000.0
2012-03-15 12:55:00,9.92,9.92,9.92,9.92,15200.0,8.4421,8.4421,8.4421,8.4421,15200.0
2012-03-15 13:00:00,9.92,9.93,9.92,9.93,12800.0,8.4421,8.4506,8.4421,8.4506,12800.0
2012-03-15 13:05:00,9.93,9.93,9.93,9.93,7200.0,8.4506,8.4506,8.4506,8.4506,7200.0
2012-03-15 13:10:00,9.93,9.94,9.93,9.94,21200.0,8.4506,8.4591,8.4506,8.4591,21200.0
2012-03-15 13:15:00,9.94,9.94,9.94,9.94,24000.0,8.4591,8.4591,8.4591,8.4591,24000.0
2012-03-15 13:20:00,9.94,9.94,9.94,9.94,13600.0,8.4591,8.4591,8.4591,8.4591,13600.0
2012-03-15 13:25:00,9.95,9.95,9.94,9.94,32000.0,8.4676,8.4676,8.4591,8.4591,32000.0
2012-03-15 13:30:00,9.94,9.94,9.94,9.94,12400.0,8.4591,8.4591,8.4591,8.4591,12400.0
2012-03-15 13:35:00,9.94,9.94,9.94,9.94,13200.0,8.4591,8.4591,8.4591,8.4591,13200.0
2012-03-15 13:40:00,9.94,9.95,9.94,9.95,26800.0,8.4591,8.4676,8.4591,8.4676,26800.0
2012-03-15 13:45:00,9.95,9.96,9.95,9.96,44800.0,8.4676,8.4761,8.4676,8.4761,44800.0
2012-03-15 13:50:00,9.96,9.96,9.95,9.95,25600.0,8.4761,8.4761,8.4676,8.4676,25600.0
2012-03-15 13:55:00,9.95,9.95,9.95,9.95,11200.0,8.4676,8.4676,8.4676,8.4676,11200.0
2012-03-15 14:00:00,9.95,9.96,9.95,9.96,28800.0,8.4676,8.4761,8.4676,8.4761,28800.0
2012-03-15 14:05:00,9.96,9.97,9.96,9.97,16800.0,8.4761,8.4847,8.4761,8.4847,16800.0
2012-03-15 14:10:00,9.97,9.97,9.96,9.96,24400.0,8.4847,8.4847,8.4761,8.4761,24400.0
2012-03-15 14:15:00,9.96,9.97,9.96,9.97,21600.0,8.4761,8.4847,8.4761,8.4847,21600.0
2012-03-15 14:20:00,9.97,9.97,9.97,9.97,8800.0,8.4847,8.4847,8.4847,8.4847,8800.0
2012-03-15 14:25:00,9.97,9.97,9.97,9.97,18400.0,8.4847,8.4847,8.4847,8.4847,18400.0
2012-03-15 14:30:00,9.97,9.97,9.97,9.97,21600.0,8.4847,8.4847,8.4847,8.4847,21600.0
2012-03-15 14:35:00,9.97,9.97,9.97,9.97,38400.0,8.4847,8.4847,8.4847,8.4847,38400.0
2012-03-15 14:40:00,9.97,9.97,9.97,9.97,27200.0,8.4847,8.4847,8.4847,8.4847,27200.0
2012-03-15 14:45:00,9.97,9.97,9.97,9.97,8400.0,8.4847,8.4847,8.4847,8.4847,8400.0
2012-03-15 14:50:00,9.97,9.98,9.97,9.97,33600.0,8.4847,8.4932,8.4847,8.4847,33600.0
2012-03-15 14:55:00,9.97,9.97,9.97,9.97,8400.0,8.4847,8.4847,8.4847,8.4847,8400.0
2012-03-15 15:00:00,9.97,9.97,9.97,9.97,31200.0,8.4847,8.4847,8.4847,8.4847,31200.0
2012-03-15 15:05:00,9.98,9.98,9.97,9.97,28800.0,8.4932,8.4932,8.4847,8.4847,28800.0
2012-03-15 15:10:00,9.97,9.97,9.97,9.97,24400.0,8.4847,8.4847,8.4847,8.4847,24400.0
2012-03-15 15:15:00,9.97,9.97,9.97,9.97,26800.0,8.4847,8.4847,8.4847,8.4847,26800.0
2012-03-15 15:20:00,9.97,9.97,9.97,9.97,20000.0,8.4847,8.4847,8.4847,8.4847,20000.0
2012-03-15 15:25:00,9.97,9.98,9.97,9.98,34000.0,8.4847,8.4932,8.4847,8.4932,34000.0
2012-03-15 15:30:00,9.98,9.98,9.97,9.98,54400.0,8.4932,8.4932,8.4847,8.4932,54400.0
2012-03-15 15:35:00,9.98,9.99,9.98,9.98,49600.0,8.4932,8.5017,8.4932,8.4932,49600.0
2012-03-15 15:40:00,9.98,9.99,9.98,9.99,70800.0,8.4932,8.5017,8.4932,8.5017,70800.0
2012-03-15 15:45:00,9.99,9.99,9.98,9.98,46800.0,8.5017,8.5017,8.4932,8.4932,46800.0
2012-03-15 15:50:00,9.98,9.99,9.98,9.99,181600.0,8.4932,8.5017,8.4932,8.5017,181600.0
2012-03-15 15:55:00,9.99,10.01,9.99,9.99,242000.0,8.5017,8.5187,8.5017,8.5017,242000.0
2012-03-16 09:30:00,10.0,10.07,10.0,10.07,651200.0,8.5102,8.5698,8.5102,8.5698,651200.0
2012-03-16 09:35:00,10.07,10.07,10.0,10.02,131600.0,8.5698,8.5698,8.5102,8.5272,131600.0
2012-03-16 09:40:00,10.03,10.05,10.03,10.04,33600.0,8.5357,8.5527,8.5357,8.5442,33600.0
2012-03-16 09:45:00,10.04,10.05,10.03,10.04,26400.0,8.5442,8.5527,8.5357,8.5442,26400.0
2012-03-16 09:50:00,10.05,10.05,10.02,10.03,47600.0,8.5527,8.5527,8.5272,8.5357,47600.0
2012-03-16 09:55:00,10.03,10.03,10.02,10.03,20400.0,8.5357,8.5357,8.5272,8.5357,20400.0
2012-03-16 10:00:00,10.03,10.04,10.03,10.03,24000.0,8.5357,8.5442,8.5357,8.5357,24000.0
2012-03-16 10:05:00,10.03,10.05,10.03,10.04,19600.0,8.5357,8.5527,8.5357,8.5442,19600.0
2012-03-16 10:10:00,10.04,10.05,10.03,10.04,17600.0,8.5442,8.5527,8.5357,8.5442,17600.0
2012-03-16 10:15:00,10.04,10.04,10.03,10.03,50000.0,8.5442,8.5442,8.5357,8.5357,50000.0
2012-03-16 10:20:00,10.03,10.05,10.03,10.05,30400.0,8.5357,8.5527,8.5357,8.5527,30400.0
2012-03-16 10:25:00,10.05,10.05,10.04,10.05,9200.0,8.5527,8.5527,8.5442,8.5527,9200.0
2012-03-16 10:30:00,10.05,10.05,10.04,10.05,92800.0,8.5527,8.5527,8.5442,8.5527,92800.0
2012-03-16 10:35:00,10.05,10.07,10.05,10.07,47200.0,8.5527,8.5698,8.5527,8.5698,47200.0
2012-03-16 10:40:00,10.07,10.08,10.06,10.06,58000.0,8.5698,8.5783,8.5612,8.5612,58000.0
2012-03-16 10:45:00,10.06,10.06,10.05,10.06,54800.0,8.5612,8.5612,8.5527,8.5612,54800.0
2012-03-16 10:50:00,10.05,10.06,10.05,10.05,16400.0,8.5527,8.5612,8.5527,8.5527,16400.0
2012-03-16 10:55:00,10.05,10.06,10.05,10.06,19200.0,8.5527,8.5612,8.5527,8.5612,19200.0
2012-03-16 11:00:00,10.06,10.06,10.06,10.06,28000.0,8.5612,8.5612,8.5612,8.5612,28000.0
2012-03-16 11:05:00,10.06,10.06,10.05,10.05,23600.0,8.5612,8.5612,8.5527,8.5527,23600.0
2012-03-16 11:10:00,10.05,10.06,10.05,10.06,20000.0,8.5527,8.5612,8.5527,8.5612,20000.0
2012-03-16 11:15:00,10.05,10.06,10.04,10.04,65600.0,8.5527,8.5612,8.5442,8.5442,65600.0
2012-03-16 11:20:00,10.04,10.05,10.04,10.05,34400.0,8.5442,8.5527,8.5442,8.5527,34400.0
2012-03-16 11:25:00,10.05,10.06,10.05,10.05,20400.0,8.5527,8.5612,8.5527,8.5527,20400.0
2012-03-16 11:30:00,10.05,10.05,10.04,10.04,15600.0,8.5527,8.5527,8.5442,8.5442,15600.0
2012-03-16 11:35:00,10.04,10.04,10.04,10.04,14000.0,8.5442,8.5442,8.5442,8.5442,14000.0
2012-03-16 11:40:00,10.04,10.05,10.04,10.05,23200.0,8.5442,8.5527,8.5442,8.5527,23200.0
2012-03-16 11:45:00,10.05,10.05,10.04,10.04,55200.0,8.5527,8.5527,8.5442,8.5442,55200.0
2012-03-16 11:50:00,10.04,10.06,10.04,10.06,39200.0,8.5442,8.5612,8.5442,8.5612,39200.0
2012-03-16 11:55:00,10.06,10.06,10.06,10.06,12800.0,8.5612,8.5612,8.5612,8.5612,12800.0
2012-03-16 12:00:00,10.06,10.06,10.04,10.04,16800.0,8.5612,8.5612,8.5442,8.5442,16800.0
2012-03-16 12:05:00,10.04,10.04,10.04,10.04,43600.0,8.5442,8.5442,8.5442,8.5442,43600.0
2012-03-16 12:10:00,10.04,10.05,10.04,10.04,18400.0,8.5442,8.5527,8.5442,8.5442,18400.0
2012-03-16 12:15:00,10.04,10.05,10.04,10.04,22800.0,8.5442,8.5527,8.5442,8.5442,22800.0
2012-03-16 12:20:00,10.04,10.04,10.04,10.04,14400.0,8.5442,8.5442,8.5442,8.5442,14400.0
2012-03-16 12:25:00,10.04,10.05,10.04,10.04,20000.0,8.5442,8.5527,8.5442,8.5442,20000.0
2012-03-16 12:30:00,10.05,10.05,10.04,10.04,7600.0,8.5527,8.5527,8.5442,8.5442,7600.0
2012-03-16 12:35:00,10.04,10.05,10.04,10.04,6400.0,8.5442,8.5527,8.5442,8.5442,6400.0
2012-03-16 12:40:00,10.05,10.06,10.04,10.06,24800.0,8.5527,8.5612,8.5442,8.5612,24800.0
2012-03-16 12:45:00,10.06,10.06,10.05,10.06,31200.0,8.5612,8.5612,8.5527,8.5612,31200.0
2012-03-16 12:50:00,10.06,10.06,10.06,10.06,11600.0,8.5612,8.5612,8.5612,8.5612,11600.0
2012-03-16 12:55:00,10.06,10.06,10.05,10.05,11200.0,8.5612,8.5612,8.5527,8.5527,11200.0
2012-03-16 13:00:00,10.05,10.06,10.05,10.06,8400.0,8.5527,8.5612,8.5527,8.5612,8400.0
2012-03-16 13:05:00,10.06,10.06,10.05,10.05,17200.0,8.5612,8.5612,8.5527,8.5527,17200.0
2012-03-16 13:10:00,10.05,10.05,10.05,10.05,12800.0,8.5527,8.5527,8.5527,8.5527,12800.0
2012-03-16 13:15:00,10.05,10.05,10.05,10.05,24400.0,8.5527,8.5527,8.5527,8.5527,24400.0
2012-03-16 13:20:00,10.05,10.06,10.05,10.06,72800.0,8.5527,8.5612,8.5527,8.5612,72800.0
2012-03-16 13:25:00,10.06,10.06,10.05,10.05,14000.0,8.5612,8.5612,8.5527,8.5527,14000.0
2012-03-16 13:30:00,10.05,10.05,10.05,10.05,6400.0,8.5527,8.5527,8.5527,8.5527,6400.0
2012-03-16 13:35:00,10.05,10.05,10.05,10.05,7200.0,8.5527,8.5527,8.5527,8.5527,7200.0
2012-03-16 13:40:00,10.05,10.06,10.05,10.06,25600.0,8.5527,8.5612,8.5527,8.5612,25600.0
2012-03-16 13:45:00,10.06,10.06,10.06,10.06,8000.0,8.5612,8.5612,8.5612,8.5612,8000.0
2012-03-16 13:50:00,10.06,10.06,10.06,10.06,14400.0,8.5612,8.5612,8.5612,8.5612,14400.0
2012-03-16 13:55:00,10.06,10.06,10.06,10.06,16800.0,8.5612,8.5612,8.5612,8.5612,16800.0
2012-03-16 14:00:00,10.06,10.06,10.06,10.06,5600.0,8.5612,8.5612,8.5612,8.5612,5600.0
2012-03-16 14:05:00,10.06,10.06,10.06,10.06,7600.0,8.5612,8.5612,8.5612,8.5612,7600.0
2012-03-16 14:10:00,10.06,10.06,10.06,10.06,20400.0,8.5612,8.5612,8.5612,8.5612,20400.0
2012-03-16 14:15:00,10.06,10.06,10.06,10.06,11600.0,8.5612,8.5612,8.5612,8.5612,11600.0
2012-03-16 14:20:00,10.06,10.06,10.06,10.06,22800.0,8.5612,8.5612,8.5612,8.5612,22800.0
2012-03-16 14:25:00,10.06,10.07,10.05,10.07,84800.0,8.5612,8.5698,8.5527,8.5698,84800.0
2012-03-16 14:30:00,10.07,10.07,10.07,10.07,9600.0,8.5698,8.5698,8.5698,8.5698,9600.0
2012-03-16 14:35:00,10.07,10.07,10.07,10.07,15600.0,8.5698,8.5698,8.5698,8.5698,15600.0
2012-03-16 14:40:00,10.07,10.08,10.07,10.08,60400.0,8.5698,8.5783,8.5698,8.5783,60400.0
2012-03-16 14:45:00,10.08,10.08,10.08,10.08,28000.0,8.5783,8.5783,8.5783,8.5783,28000.0
2012-03-16 14:50:00,10.08,10.08,10.08,10.08,51200.0,8.5783,8.5783,8.5783,8.5783,51200.0
2012-03-16 14:55:00,10.08,10.08,10.08,10.08,38400.0,8.5783,8.5783,8.5783,8.5783,38400.0
2012-03-16 15:00:00,10.08,10.09,10.08,10.09,48400.0,8.5783,8.5868,8.5783,8.5868,48400.0
2012-03-16 15:05:00,10.09,10.09,10.09,10.09,20800.0,8.5868,8.5868,8.5868,8.5868,20800.0
2012-03-16 15:10:00,10.09,10.1,10.09,10.1,112800.0,8.5868,8.5953,8.5868,8.5953,112800.0
2012-03-16 15:15:00,10.1,10.11,10.1,10.1,65600.0,8.5953,8.6038,8.5953,8.5953,65600.0
2012-03-16 15:20:00,10.1,10.11,10.1,10.11,44800.0,8.5953,8.6038,8.5953,8.6038,44800.0
2012-03-16 15:25:00,10.11,10.13,10.11,10.13,168400.0,8.6038,8.6208,8.6038,8.6208,168400.0
2012-03-16 15:30:00,10.13,10.13,10.1,10.1,82400.0,8.6208,8.6208,8.5953,8.5953,82400.0
2012-03-16 15:35:00,10.1,10.1,10.08,10.08,67600.0,8.5953,8.5953,8.5783,8.5783,67600.0
2012-03-16 15:40:00,10.08,10.08,10.07,10.07,39600.0,8.5783,8.5783,8.5698,8.5698,39600.0
2012-03-16 15:45:00,10.07,10.08,10.06,10.07,101200.0,8.5698,8.5783,8.5612,8.5698,101200.0
2012-03-16 15:50:00,10.06,10.07,10.04,10.05,419600.0,8.5612,8.5698,8.5442,8.5527,419600.0
2012-03-16 15:55:00,10.05,10.06,10.04,10.05,460400.0,8.5527,8.5612,8.5442,8.5527,460400.0
2012-03-19 09:30:00,10.01,10.02,9.99,9.99,63200.0,8.5187,8.5272,8.5017,8.5017,63200.0
2012-03-19 09:35:00,9.99,9.99,9.94,9.96,45600.0,8.5017,8.5017,8.4591,8.4761,45600.0
2012-03-19 09:40:00,9.97,9.97,9.96,9.97,26800.0,8.4847,8.4847,8.4761,8.4847,26800.0
2012-03-19 09:45:00,9.97,9.97,9.93,9.96,77600.0,8.4847,8.4847,8.4506,8.4761,77600.0
2012-03-19 09:50:00,9.96,9.99,9.96,9.98,30000.0,8.4761,8.5017,8.4761,8.4932,30000.0
2012-03-19 09:55:00,9.98,9.99,9.97,9.99,14800.0,8.4932,8.5017,8.4847,8.5017,14800.0
2012-03-19 10:00:00,9.98,9.98,9.94,9.97,32400.0,8.4932,8.4932,8.4591,8.4847,32400.0
2012-03-19 10:05:00,9.96,9.97,9.92,9.92,40000.0,8.4761,8.4847,8.4421,8.4421,40000.0
2012-03-19 10:10:00,9.92,9.94,9.92,9.94,22800.0,8.4421,8.4591,8.4421,8.4591,22800.0
2012-03-19 10:15:00,9.93,9.95,9.93,9.95,26000.0,8.4506,8.4676,8.4506,8.4676,26000.0
2012-03-19 10:20:00,9.94,9.96,9.93,9.93,47200.0,8.4591,8.4761,8.4506,8.4506,47200.0
2012-03-19 10:25:00,9.93,9.96,9.92,9.95,40800.0,8.4506,8.4761,8.4421,8.4676,40800.0
2012-03-19 10:30:00,9.95,9.96,9.94,9.94,16000.0,8.4676,8.4761,8.4591,8.4591,16000.0
2012-03-19 10:35:00,9.94,9.96,9.94,9.96,23200.0,8.4591,8.4761,8.4591,8.4761,23200.0
2012-03-19 10:40:00,9.96,9.97,9.96,9.97,30000.0,8.4761,8.4847,8.4761,8.4847,30000.0
2012-03-19 10:45:00,9.96,9.97,9.96,9.97,9200.0,8.4761,8.4847,8.4761,8.4847,9200.0
2012-03-19 10:50:00,9.97,9.97,9.97,9.97,18000.0,8.4847,8.4847,8.4847,8.4847,18000.0
2012-03-19 10:55:00,9.97,9.97,9.96,9.97,33600.0,8.4847,8.4847,8.4761,8.4847,33600.0
2012-03-19 11:00:00,9.97,9.97,9.96,9.96,27200.0,8.4847,8.4847,8.4761,8.4761,27200.0
2012-03-19 11:05:00,9.96,9.97,9.96,9.97,19600.0,8.4761,8.4847,8.4761,8.4847,19600.0
2012-03-19 11:10:00,9.97,9.97,9.97,9.97,16800.0,8.4847,8.4847,8.4847,8.4847,16800.0
2012-03-19 11:15:00,9.97,9.98,9.97,9.98,20400.0,8.4847,8.4932,8.4847,8.4932,20400.0
2012-03-19 11:20:00,9.98,9.99,9.97,9.98,25200.0,8.4932,8.5017,8.4847,8.4932,25200.0
2012-03-19 11:25:00,9.98,9.98,9.98,9.98,15600.0,8.4932,8.4932,8.4932,8.4932,15600.0
2012-03-19 11:30:00,9.98,9.99,9.98,9.99,10000.0,8.4932,8.5017,8.4932,8.5017,10000.0
2012-03-19 11:35:00,9.99,9.99,9.98,9.99,19200.0,8.5017,8.5017,8.4932,8.5017,19200.0
2012-03-19 11:40:00,9.99,10.01,9.99,10.01,44000.0,8.5017,8.5187,8.5017,8.5187,44000.0
2012-03-19 11:45:00,10.02,10.02,10.01,10.02,8400.0,8.5272,8.5272,8.5187,8.5272,8400.0
2012-03-19 11:50:00,10.02,10.02,10.01,10.01,19600.0,8.5272,8.5272,8.5187,8.5187,19600.0
2012-03-19 11:55:00,10.01,10.02,10.01,10.02,16400.0,8.5187,8.5272,8.5187,8.5272,16400.0
2012-03-19 12:00:00,10.02,10.03,10.02,10.03,18400.0,8.5272,8.5357,8.5272,8.5357,18400.0
2012-03-19 12:05:00,10.03,10.03,10.03,10.03,22400.0,8.5357,8.5357,8.5357,8.5357,22400.0
2012-03-19 12:10:00,10.03,10.03,10.02,10.02,11200.0,8.5357,8.5357,8.5272,8.5272,11200.0
2012-03-19 12:15:00,10.02,10.03,10.02,10.03,85600.0,8.5272,8.5357,8.5272,8.5357,85600.0
2012-03-19 12:20:00,10.03,10.03,10.03,10.03,15200.0,8.5357,8.5357,8.5357,8.5357,15200.0
2012-03-19 12:25:00,10.03,10.03,10.03,10.03,5200.0,8.5357,8.5357,8.5357,8.5357,5200.0
2012-03-19 12:30:00,10.03,10.04,10.03,10.04,18800.0,8.5357,8.5442,8.5357,8.5442,18800.0
2012-03-19 12:35:00,10.04,10.05,10.04,10.05,40400.0,8.5442,8.5527,8.5442,8.5527,40400.0
2012-03-19 12:40:00,10.05,10.07,10.05,10.06,68800.0,8.5527,8.5698,8.5527,8.5612,68800.0
2012-03-19 12:45:00,10.06,10.06,10.06,10.06,15200.0,8.5612,8.5612,8.5612,8.5612,15200.0
2012-03-19 12:50:00,10.06,10.07,10.06,10.07,18800.0,8.5612,8.5698,8.5612,8.5698,18800.0
2012-03-19 12:55:00,10.07,10.07,10.06,10.06,12400.0,8.5698,8.5698,8.5612,8.5612,12400.0
2012-03-19 13:00:00,10.06,10.06,10.06,10.06,24400.0,8.5612,8.5612,8.5612,8.5612,24400.0
2012-03-19 13:05:00,10.06,10.06,10.06,10.06,4800.0,8.5612,8.5612,8.5612,8.5612,4800.0
2012-03-19 13:10:00,10.06,10.07,10.06,10.07,56000.0,8.5612,8.5698,8.5612,8.5698,56000.0
2012-03-19 13:15:00,10.07,10.07,10.06,10.07,4400.0,8.5698,8.5698,8.5612,8.5698,4400.0
2012-03-19 13:20:00,10.06,10.08,10.06,10.07,42400.0,8.5612,8.5783,8.5612,8.5698,42400.0
2012-03-19 13:25:00,10.07,10.08,10.07,10.08,10000.0,8.5698,8.5783,8.5698,8.5783,10000.0
2012-03-19 13:30:00,10.08,10.08,10.07,10.07,17200.0,8.5783,8.5783,8.5698,8.5698,17200.0
2012-03-19 13:35:00,10.08,10.08,10.07,10.08,18800.0,8.5783,8.5783,8.5698,8.5783,18800.0
2012-03-19 13:40:00,10.08,10.09,10.08,10.09,14400.0,8.5783,8.5868,8.5783,8.5868,14400.0
2012-03-19 13:45:00,10.09,10.09,10.08,10.09,13200.0,8.5868,8.5868,8.5783,8.5868,13200.0
2012-03-19 13:50:00,10.09,10.09,10.08,10.09,12000.0,8.5868,8.5868,8.5783,8.5868,12000.0
2012-03-19 13:55:00,10.09,10.09,10.08,10.08,7600.0,8.5868,8.5868,8.5783,8.5783,7600.0
2012-03-19 14:00:00,10.08,10.08,10.08,10.08,8800.0,8.5783,8.5783,8.5783,8.5783,8800.0
2012-03-19 14:05:00,10.08,10.09,10.08,10.09,20800.0,8.5783,8.5868,8.5783,8.5868,20800.0
2012-03-19 14:10:00,10.09,10.09,10.09,10.09,8000.0,8.5868,8.5868,8.5868,8.5868,8000.0
2012-03-19 14:15:00,10.09,10.09,10.09,10.09,14000.0,8.5868,8.5868,8.5868,8.5868,14000.0
2012-03-19 14:20:00,10.09,10.09,10.09,10.09,10400.0,8.5868,8.5868,8.5868,8.5868,10400.0
2012-03-19 14:25:00,10.09,10.09,10.09,10.09,1600.0,8.5868,8.5868,8.5868,8.5868,1600.0
2012-03-19 14:30:00,10.09,10.09,10.08,10.08,27600.0,8.5868,8.5868,8.5783,8.5783,27600.0
2012-03-19 14:35:00,10.08,10.08,10.08,10.08,6400.0,8.5783,8.5783,8.5783,8.5783,6400.0
2012-03-19 14:40:00,10.08,10.09,10.08,10.09,19200.0,8.5783,8.5868,8.5783,8.5868,19200.0
2012-03-19 14:45:00,10.09,10.09,10.09,10.09,18800.0,8.5868,8.5868,8.5868,8.5868,18800.0
2012-03-19 14:50:00,10.09,10.09,10.08,10.08,12800.0,8.5868,8.5868,8.5783,8.5783,12800.0
2012-03-19 14:55:00,10.08,10.08,10.06,10.07,16800.0,8.5783,8.5783,8.5612,8.5698,16800.0
2012-03-19 15:00:00,10.07,10.08,10.07,10.07,36800.0,8.5698,8.5783,8.5698,8.5698,36800.0
2012-03-19 15:05:00,10.07,10.08,10.07,10.07,18800.0,8.5698,8.5783,8.5698,8.5698,18800.0
2012-03-19 15:10:00,10.08,10.08,10.08,10.08,14000.0,8.5783,8.5783,8.5783,8.5783,14000.0
2012-03-19 15:15:00,10.08,10.08,10.08,10.08,9600.0,8.5783,8.5783,8.5783,8.5783,9600.0
2012-03-19 15:20:00,10.08,10.09,10.08,10.08,34000.0,8.5783,8.5868,8.5783,8.5783,34000.0
2012-03-19 15:25:00,10.08,10.08,10.07,10.07,43200.0,8.5783,8.5783,8.5698,8.5698,43200.0
2012-03-19 15:30:00,10.07,10.08,10.07,10.07,29200.0,8.5698,8.5783,8.5698,8.5698,29200.0
2012-03-19 15:35:00,10.07,10.07,10.07,10.07,32400.0,8.5698,8.5698,8.5698,8.5698,32400.0
2012-03-19 15:40:00,10.07,10.07,10.05,10.05,42400.0,8.5698,8.5698,8.5527,8.5527,42400.0
2012-03-19 15:45:00,10.06,10.06,10.05,10.06,62400.0,8.5612,8.5612,8.5527,8.5612,62400.0
2012-03-19 15:50:00,10.06,10.06,10.06,10.06,118000.0,8.5612,8.5612,8.5612,8.5612,118000.0
2012-03-19 15:55:00,10.06,10.06,10.06,10.06,112000.0,8.5612,8.5612,8.5612,8.5612,112000.0
2012-03-20 09:30:00,10.01,10.1,10.0,10.09,72800.0,8.5187,8.5953,8.5102,8.5868,72800.0
2012-03-20 09:35:00,10.08,10.11,10.08,10.1,52800.0,8.5783,8.6038,8.5783,8.5953,52800.0
2012-03-20 09:40:00,10.09,10.09,10.02,10.02,31200.0,8.5868,8.5868,8.5272,8.5272,31200.0
2012-03-20 09:45:00,10.02,10.03,10.01,10.01,35200.0,8.5272,8.5357,8.5187,8.5187,35200.0
2012-03-20 09:50:00,10.02,10.1,10.01,10.01,46000.0,8.5272,8.5953,8.5187,8.5187,46000.0
2012-03-20 09:55:00,10.01,10.02,10.01,10.02,9600.0,8.5187,8.5272,8.5187,8.5272,9600.0
2012-03-20 10:00:00,10.01,10.03,10.01,10.03,48000.0,8.5187,8.5357,8.5187,8.5357,48000.0
2012-03-20 10:05:00,10.03,10.03,10.02,10.03,132400.0,8.5357,8.5357,8.5272,8.5357,132400.0
2012-03-20 10:10:00,10.03,10.03,10.02,10.02,51200.0,8.5357,8.5357,8.5272,8.5272,51200.0
2012-03-20 10:15:00,10.03,10.03,10.02,10.03,36800.0,8.5357,8.5357,8.5272,8.5357,36800.0
2012-03-20 10:20:00,10.03,10.03,10.01,10.02,18400.0,8.5357,8.5357,8.5187,8.5272,18400.0
2012-03-20 10:25:00,10.02,10.03,10.02,10.02,27600.0,8.5272,8.5357,8.5272,8.5272,27600.0
2012-03-20 10:30:00,10.01,10.02,10.01,10.02,24000.0,8.5187,8.5272,8.5187,8.5272,24000.0
2012-03-20 10:35:00,10.02,10.03,10.02,10.02,20000.0,8.5272,8.5357,8.5272,8.5272,20000.0
2012-03-20 10:40:00,10.02,10.02,10.02,10.02,17600.0,8.5272,8.5272,8.5272,8.5272,17600.0
2012-03-20 10:45:00,10.02,10.02,10.01,10.02,30800.0,8.5272,8.5272,8.5187,8.5272,30800.0
2012-03-20 10:50:00,10.02,10.03,10.02,10.03,19200.0,8.5272,8.5357,8.5272,8.5357,19200.0
2012-03-20 10:55:00,10.02,10.03,10.01,10.01,12000.0,8.5272,8.5357,8.5187,8.5187,12000.0
2012-03-20 11:00:00,10.02,10.02,10.01,10.01,16000.0,8.5272,8.5272,8.5187,8.5187,16000.0
2012-03-20 11:05:00,10.01,10.03,10.01,10.02,68000.0,8.5187,8.5357,8.5187,8.5272,68000.0
2012-03-20 11:10:00,10.02,10.03,10.02,10.03,27200.0,8.5272,8.5357,8.5272,8.5357,27200.0
2012-03-20 11:15:00,10.02,10.03,10.02,10.02,41200.0,8.5272,8.5357,8.5272,8.5272,41200.0
2012-03-20 11:20:00,10.02,10.03,10.02,10.03,30400.0,8.5272,8.5357,8.5272,8.5357,30400.0
2012-03-20 11:25:00,10.02,10.03,10.01,10.02,19600.0,8.5272,8.5357,8.5187,8.5272,19600.0
2012-03-20 11:30:00,10.02,10.02,10.01,10.01,29200.0,8.5272,8.5272,8.5187,8.5187,29200.0
2012-03-20 11:35:00,10.01,10.01,10.0,10.01,24400.0,8.5187,8.5187,8.5102,8.5187,24400.0
2012-03-20 11:40:00,10.0,10.02,10.0,10.02,32800.0,8.5102,8.5272,8.5102,8.5272,32800.0
2012-03-20 11:45:00,10.02,10.02,10.02,10.02,10000.0,8.5272,8.5272,8.5272,8.5272,10000.0
2012-03-20 11:50:00,10.02,10.02,10.02,10.02,18800.0,8.5272,8.5272,8.5272,8.5272,18800.0
2012-03-20 11:55:00,10.02,10.02,10.02,10.02,10400.0,8.5272,8.5272,8.5272,8.5272,10400.0
2012-03-20 12:00:00,10.02,10.03,10.02,10.03,39600.0,8.5272,8.5357,8.5272,8.5357,39600.0
2012-03-20 12:05:00,10.03,10.03,10.02,10.03,20800.0,8.5357,8.5357,8.5272,8.5357,20800.0
2012-03-20 12:10:00,10.02,10.03,10.01,10.02,17600.0,8.5272,8.5357,8.5187,8.5272,17600.0
2012-03-20 12:15:00,10.02,10.02,10.01,10.02,15200.0,8.5272,8.5272,8.5187,8.5272,15200.0
2012-03-20 12:20:00,10.01,10.02,10.01,10.01,23200.0,8.5187,8.5272,8.5187,8.5187,23200.0
2012-03-20 12:25:00,10.01,10.03,10.01,10.02,47200.0,8.5187,8.5357,8.5187,8.5272,47200.0
2012-03-20 12:30:00,10.02,10.02,10.01,10.02,12400.0,8.5272,8.5272,8.5187,8.5272,12400.0
2012-03-20 12:35:00,10.02,10.02,10.02,10.02,22400.0,8.5272,8.5272,8.5272,8.5272,22400.0
2012-03-20 12:40:00,10.02,10.02,10.02,10.02,5600.0,8.5272,8.5272,8.5272,8.5272,5600.0
2012-03-20 12:45:00,10.01,10.02,10.01,10.01,15200.0,8.5187,8.5272,8.5187,8.5187,15200.0
2012-03-20 12:50:00,10.01,10.01,10.0,10.0,6000.0,8.5187,8.5187,8.5102,8.5102,6000.0
2012-03-20 12:55:00,10.01,10.01,10.0,10.01,32800.0,8.5187,8.5187,8.5102,8.5187,32800.0
2012-03-20 13:00:00,10.01,10.02,10.01,10.01,18800.0,8.5187,8.5272,8.5187,8.5187,18800.0
2012-03-20 13:05:00,10.01,10.03,10.01,10.03,64000.0,8.5187,8.5357,8.5187,8.5357,64000.0
2012-03-20 13:10:00,10.03,10.04,10.03,10.03,19600.0,8.5357,8.5442,8.5357,8.5357,19600.0
2012-03-20 13:15:00,10.03,10.03,10.02,10.02,12400.0,8.5357,8.5357,8.5272,8.5272,12400.0
2012-03-20 13:20:00,10.03,10.03,10.01,10.01,15200.0,8.5357,8.5357,8.5187,8.5187,15200.0
2012-03-20 13:25:00,10.01,10.02,10.01,10.02,11200.0,8.5187,8.5272,8.5187,8.5272,11200.0
2012-03-20 13:30:00,10.02,10.04,10.02,10.03,88400.0,8.5272,8.5442,8.5272,8.5357,88400.0
2012-03-20 13:35:00,10.03,10.03,10.03,10.03,10400.0,8.5357,8.5357,8.5357,8.5357,10400.0
2012-03-20 13:40:00,10.03,10.05,10.03,10.05,23600.0,8.5357,8.5527,8.5357,8.5527,23600.0
2012-03-20 13:45:00,10.05,10.06,10.04,10.06,119600.0,8.5527,8.5612,8.5442,8.5612,119600.0
2012-03-20 13:50:00,10.06,10.07,10.06,10.07,35200.0,8.5612,8.5698,8.5612,8.5698,35200.0
2012-03-20 13:55:00,10.07,10.1,10.07,10.09,82800.0,8.5698,8.5953,8.5698,8.5868,82800.0
2012-03-20 14:00:00,10.1,10.1,10.09,10.1,52400.0,8.5953,8.5953,8.5868,8.5953,52400.0
2012-03-20 14:05:00,10.1,10.12,10.1,10.11,128000.0,8.5953,8.6123,8.5953,8.6038,128000.0
2012-03-20 14:10:00,10.11,10.12,10.11,10.12,50800.0,8.6038,8.6123,8.6038,8.6123,50800.0
2012-03-20 14:15:00,10.12,10.14,10.12,10.13,55600.0,8.6123,8.6293,8.6123,8.6208,55600.0
2012-03-20 14:20:00,10.13,10.13,10.13,10.13,32800.0,8.6208,8.6208,8.6208,8.6208,32800.0
2012-03-20 14:25:00,10.13,10.15,10.13,10.15,84400.0,8.6208,8.6378,8.6208,8.6378,84400.0
2012-03-20 14:30:00,10.15,10.15,10.15,10.15,34800.0,8.6378,8.6378,8.6378,8.6378,34800.0
2012-03-20 14:35:00,10.15,10.15,10.15,10.15,55200.0,8.6378,8.6378,8.6378,8.6378,55200.0
2012-03-20 14:40:00,10.15,10.15,10.13,10.13,49600.0,8.6378,8.6378,8.6208,8.6208,49600.0
2012-03-20 14:45:00,10.13,10.13,10.13,10.13,72000.0,8.6208,8.6208,8.6208,8.6208,72000.0
2012-03-20 14:50:00,10.13,10.15,10.13,10.14,122400.0,8.6208,8.6378,8.6208,8.6293,122400.0
2012-03-20 14:55:00,10.14,10.14,10.14,10.14,60400.0,8.6293,8.6293,8.6293,8.6293,60400.0
2012-03-20 15:00:00,10.14,10.14,10.13,10.13,50000.0,8.6293,8.6293,8.6208,8.6208,50000.0
2012-03-20 15:05:00,10.13,10.14,10.13,10.13,34800.0,8.6208,8.6293,8.6208,8.6208,34800.0
2012-03-20 15:10:00,10.13,10.14,10.13,10.14,76400.0,8.6208,8.6293,8.6208,8.6293,76400.0
2012-03-20 15:15:00,10.14,10.15,10.14,10.14,105600.0,8.6293,8.6378,8.6293,8.6293,105600.0
2012-03-20 15:20:00,10.14,10.14,10.13,10.13,49600.0,8.6293,8.6293,8.6208,8.6208,49600.0
2012-03-20 15:25:00,10.13,10.13,10.13,10.13,74000.0,8.6208,8.6208,8.6208,8.6208,74000.0
2012-03-20 15:30:00,10.13,10.13,10.13,10.13,129200.0,8.6208,8.6208,8.6208,8.6208,129200.0
2012-03-20 15:35:00,10.13,10.13,10.11,10.13,174000.0,8.6208,8.6208,8.6038,8.6208,174000.0
2012-03-20 15:40:00,10.13,10.14,10.12,10.13,106800.0,8.6208,8.6293,8.6123,8.6208,106800.0
2012-03-20 15:45:00,10.14,10.14,10.13,10.13,211600.0,8.6293,8.6293,8.6208,8.6208,211600.0
2012-03-20 15:50:00,10.13,10.13,10.1,10.1,347600.0,8.6208,8.6208,8.5953,8.5953,347600.0
2012-03-20 15:55:00,10.1,10.13,10.1,10.12,276000.0,8.5953,8.6208,8.5953,8.6123,276000.0
2012-03-21 09:30:00,10.07,10.12,9.9,9.91,668400.0,8.5698,8.6123,8.4251,8.4336,668400.0
2012-03-21 09:35:00,9.92,9.94,9.88,9.93,318000.0,8.4421,8.4591,8.4081,8.4506,318000.0
2012-03-21 09:40:00,9.93,9.93,9.86,9.88,211600.0,8.4506,8.4506,8.391,8.4081,211600.0
2012-03-21 09:45:00,9.88,9.95,9.88,9.95,190800.0,8.4081,8.4676,8.4081,8.4676,190800.0
2012-03-21 09:50:00,9.95,10.02,9.92,9.92,407200.0,8.4676,8.5272,8.4421,8.4421,407200.0
2012-03-21 09:55:00,9.92,9.96,9.9,9.94,138800.0,8.4421,8.4761,8.4251,8.4591,138800.0
2012-03-21 10:00:00,9.94,9.94,9.91,9.93,256000.0,8.4591,8.4591,8.4336,8.4506,256000.0
2012-03-21 10:05:00,9.93,9.99,9.92,9.96,149600.0,8.4506,8.5017,8.4421,8.4761,149600.0
2012-03-21 10:10:00,9.96,9.99,9.95,9.97,66800.0,8.4761,8.5017,8.4676,8.4847,66800.0
2012-03-21 10:15:00,9.96,9.96,9.9,9.91,83600.0,8.4761,8.4761,8.4251,8.4336,83600.0
2012-03-21 10:20:00,9.91,9.91,9.88,9.9,100000.0,8.4336,8.4336,8.4081,8.4251,100000.0
2012-03-21 10:25:00,9.9,9.9,9.87,9.89,170800.0,8.4251,8.4251,8.3996,8.4166,170800.0
2012-03-21 10:30:00,9.88,9.88,9.85,9.85,118000.0,8.4081,8.4081,8.3825,8.3825,118000.0
2012-03-21 10:35:00,9.85,9.87,9.82,9.87,141200.0,8.3825,8.3996,8.357,8.3996,141200.0
2012-03-21 10:40:00,9.87,9.88,9.85,9.85,104000.0,8.3996,8.4081,8.3825,8.3825,104000.0
2012-03-21 10:45:00,9.85,9.86,9.84,9.85,59600.0,8.3825,8.391,8.374,8.3825,59600.0
2012-03-21 10:50:00,9.85,9.85,9.83,9.83,84400.0,8.3825,8.3825,8.3655,8.3655,84400.0
2012-03-21 10:55:00,9.83,9.83,9.8,9.81,145600.0,8.3655,8.3655,8.34,8.3485,145600.0
2012-03-21 11:00:00,9.81,9.83,9.8,9.81,96800.0,8.3485,8.3655,8.34,8.3485,96800.0
2012-03-21 11:05:00,9.81,9.82,9.8,9.81,119200.0,8.3485,8.357,8.34,8.3485,119200.0
2012-03-21 11:10:00,9.81,9.85,9.81,9.85,82800.0,8.3485,8.3825,8.3485,8.3825,82800.0
2012-03-21 11:15:00,9.85,9.86,9.84,9.84,76400.0,8.3825,8.391,8.374,8.374,76400.0
2012-03-21 11:20:00,9.84,9.84,9.81,9.81,78400.0,8.374,8.374,8.3485,8.3485,78400.0
2012-03-21 11:25:00,9.81,9.83,9.8,9.83,52800.0,8.3485,8.3655,8.34,8.3655,52800.0
2012-03-21 11:30:00,9.83,9.84,9.83,9.84,32000.0,8.3655,8.374,8.3655,8.374,32000.0
2012-03-21 11:35:00,9.84,9.87,9.84,9.85,52000.0,8.374,8.3996,8.374,8.3825,52000.0
2012-03-21 11:40:00,9.85,9.87,9.85,9.86,34000.0,8.3825,8.3996,8.3825,8.391,34000.0
2012-03-21 11:45:00,9.86,9.86,9.83,9.83,56000.0,8.391,8.391,8.3655,8.3655,56000.0
2012-03-21 11:50:00,9.83,9.84,9.83,9.83,24800.0,8.3655,8.374,8.3655,8.3655,24800.0
2012-03-21 11:55:00,9.84,9.86,9.84,9.85,57600.0,8.374,8.391,8.374,8.3825,57600.0
2012-03-21 12:00:00,9.85,9.87,9.84,9.85,60800.0,8.3825,8.3996,8.374,8.3825,60800.0
2012-03-21 12:05:00,9.85,9.85,9.83,9.83,33600.0,8.3825,8.3825,8.3655,8.3655,33600.0
2012-03-21 12:10:00,9.84,9.85,9.83,9.85,36000.0,8.374,8.3825,8.3655,8.3825,36000.0
2012-03-21 12:15:00,9.84,9.84,9.81,9.82,58000.0,8.374,8.374,8.3485,8.357,58000.0
2012-03-21 12:20:00,9.83,9.84,9.83,9.83,25200.0,8.3655,8.374,8.3655,8.3655,25200.0
2012-03-21 12:25:00,9.83,9.83,9.81,9.82,25600.0,8.3655,8.3655,8.3485,8.357,25600.0
2012-03-21 12:30:00,9.82,9.83,9.81,9.82,73600.0,8.357,8.3655,8.3485,8.357,73600.0
2012-03-21 12:35:00,9.82,9.82,9.8,9.8,53600.0,8.357,8.357,8.34,8.34,53600.0
2012-03-21 12:40:00,9.8,9.81,9.8,9.8,73200.0,8.34,8.3485,8.34,8.34,73200.0
2012-03-21 12:45:00,9.8,9.81,9.8,9.8,56400.0,8.34,8.3485,8.34,8.34,56400.0
2012-03-21 12:50:00,9.8,9.81,9.8,9.81,86400.0,8.34,8.3485,8.34,8.3485,86400.0
2012-03-21 12:55:00,9.81,9.82,9.81,9.81,44400.0,8.3485,8.357,8.3485,8.3485,44400.0
2012-03-21 13:00:00,9.81,9.81,9.8,9.8,62000.0,8.3485,8.3485,8.34,8.34,62000.0
2012-03-21 13:05:00,9.8,9.8,9.78,9.79,147600.0,8.34,8.34,8.323,8.3315,147600.0
2012-03-21 13:10:00,9.79,9.79,9.78,9.78,64400.0,8.3315,8.3315,8.323,8.323,64400.0
2012-03-21 13:15:00,9.78,9.78,9.75,9.75,91600.0,8.323,8.323,8.2974,8.2974,91600.0
2012-03-21 13:20:00,9.75,9.76,9.74,9.75,146400.0,8.2974,8.3059,8.2889,8.2974,146400.0
2012-03-21 13:25:00,9.75,9.76,9.74,9.76,98800.0,8.2974,8.3059,8.2889,8.3059,98800.0
2012-03-21 13:30:00,9.76,9.77,9.74,9.74,126400.0,8.3059,8.3144,8.2889,8.2889,126400.0
2012-03-21 13:35:00,9.74,9.76,9.74,9.76,122400.0,8.2889,8.3059,8.2889,8.3059,122400.0
2012-03-21 13:40:00,9.75,9.76,9.74,9.74,49200.0,8.2974,8.3059,8.2889,8.2889,49200.0
2012-03-21 13:45:00,9.74,9.76,9.74,9.75,61600.0,8.2889,8.3059,8.2889,8.2974,61600.0
2012-03-21 13:50:00,9.75,9.75,9.74,9.75,99200.0,8.2974,8.2974,8.2889,8.2974,99200.0
2012-03-21 13:55:00,9.75,9.76,9.74,9.75,111600.0,8.2974,8.3059,8.2889,8.2974,111600.0
2012-03-21 14:00:00,9.75,9.76,9.72,9.72,112000.0,8.2974,8.3059,8.2719,8.2719,112000.0
2012-03-21 14:05:00,9.72,9.73,9.72,9.72,64400.0,8.2719,8.2804,8.2719,8.2719,64400.0
2012-03-21 14:10:00,9.72,9.75,9.72,9.74,114800.0,8.2719,8.2974,8.2719,8.2889,114800.0
2012-03-21 14:15:00,9.74,9.74,9.73,9.73,50400.0,8.2889,8.2889,8.2804,8.2804,50400.0
2012-03-21 14:20:00,9.74,9.74,9.73,9.73,32400.0,8.2889,8.2889,8.2804,8.2804,32400.0
2012-03-21 14:25:00,9.73,9.76,9.73,9.75,107600.0,8.2804,8.3059,8.2804,8.2974,107600.0
2012-03-21 14:30:00,9.75,9.77,9.75,9.76,201200.0,8.2974,8.3144,8.2974,8.3059,201200.0
2012-03-21 14:35:00,9.76,9.76,9.73,9.73,84400.0,8.3059,8.3059,8.2804,8.2804,84400.0
2012-03-21 14:40:00,9.73,9.75,9.73,9.75,47600.0,8.2804,8.2974,8.2804,8.2974,47600.0
2012-03-21 14:45:00,9.75,9.75,9.74,9.74,55600.0,8.2974,8.2974,8.2889,8.2889,55600.0
2012-03-21 14:50:00,9.74,9.75,9.74,9.75,84800.0,8.2889,8.2974,8.2889,8.2974,84800.0
2012-03-21 14:55:00,9.75,9.76,9.75,9.75,114400.0,8.2974,8.3059,8.2974,8.2974,114400.0
2012-03-21 15:00:00,9.75,9.75,9.74,9.75,89600.0,8.2974,8.2974,8.2889,8.2974,89600.0
2012-03-21 15:05:00,9.75,9.76,9.75,9.75,116800.0,8.2974,8.3059,8.2974,8.2974,116800.0
2012-03-21 15:10:00,9.75,9.76,9.75,9.75,64000.0,8.2974,8.3059,8.2974,8.2974,64000.0
2012-03-21 15:15:00,9.75,9.76,9.74,9.75,151600.0,8.2974,8.3059,8.2889,8.2974,151600.0
2012-03-21 15:20:00,9.76,9.76,9.75,9.75,57200.0,8.3059,8.3059,8.2974,8.2974,57200.0
2012-03-21 15:25:00,9.75,9.78,9.75,9.77,114400.0,8.2974,8.323,8.2974,8.3144,114400.0
2012-03-21 15:30:00,9.78,9.83,9.77,9.83,356400.0,8.323,8.3655,8.3144,8.3655,356400.0
2012-03-21 15:35:00,9.82,9.82,9.81,9.81,93200.0,8.357,8.357,8.3485,8.3485,93200.0
2012-03-21 15:40:00,9.81,9.82,9.79,9.8,207600.0,8.3485,8.357,8.3315,8.34,207600.0
2012-03-21 15:45:00,9.8,9.82,9.79,9.81,136400.0,8.34,8.357,8.3315,8.3485,136400.0
2012-03-21 15:50:00,9.81,9.82,9.81,9.82,245200.0,8.3485,8.357,8.3485,8.357,245200.0
2012-03-21 15:55:00,9.82,9.82,9.8,9.8,348000.0,8.357,8.357,8.34,8.34,348000.0
2012-03-22 09:30:00,9.71,9.73,9.68,9.72,81200.0,8.2634,8.2804,8.2379,8.2719,81200.0
2012-03-22 09:35:00,9.72,9.72,9.7,9.7,36800.0,8.2719,8.2719,8.2549,8.2549,36800.0
2012-03-22 09:40:00,9.71,9.74,9.71,9.74,50000.0,8.2634,8.2889,8.2634,8.2889,50000.0
2012-03-22 09:45:00,9.73,9.78,9.73,9.78,68000.0,8.2804,8.323,8.2804,8.323,68000.0
2012-03-22 09:50:00,9.78,9.79,9.75,9.78,62400.0,8.323,8.3315,8.2974,8.323,62400.0
2012-03-22 09:55:00,9.78,9.79,9.77,9.79,37600.0,8.323,8.3315,8.3144,8.3315,37600.0
2012-03-22 10:00:00,9.78,9.8,9.78,9.8,20400.0,8.323,8.34,8.323,8.34,20400.0
2012-03-22 10:05:00,9.8,9.81,9.8,9.8,45600.0,8.34,8.3485,8.34,8.34,45600.0
2012-03-22 10:10:00,9.8,9.82,9.8,9.81,39200.0,8.34,8.357,8.34,8.3485,39200.0
2012-03-22 10:15:00,9.81,9.82,9.8,9.82,87200.0,8.3485,8.357,8.34,8.357,87200.0
2012-03-22 10:20:00,9.82,9.83,9.82,9.83,29600.0,8.357,8.3655,8.357,8.3655,29600.0
2012-03-22 10:25:00,9.83,9.83,9.82,9.83,22000.0,8.3655,8.3655,8.357,8.3655,22000.0
2012-03-22 10:30:00,9.83,9.83,9.8,9.81,45600.0,8.3655,8.3655,8.34,8.3485,45600.0
2012-03-22 10:35:00,9.81,9.83,9.81,9.83,15600.0,8.3485,8.3655,8.3485,8.3655,15600.0
2012-03-22 10:40:00,9.83,9.86,9.83,9.86,47200.0,8.3655,8.391,8.3655,8.391,47200.0
2012-03-22 10:45:00,9.86,9.86,9.81,9.81,68000.0,8.391,8.391,8.3485,8.3485,68000.0
2012-03-22 10:50:00,9.81,9.81,9.81,9.81,15600.0,8.3485,8.3485,8.3485,8.3485,15600.0
2012-03-22 10:55:00,9.81,9.84,9.81,9.83,71200.0,8.3485,8.374,8.3485,8.3655,71200.0
2012-03-22 11:00:00,9.83,9.84,9.81,9.84,39200.0,8.3655,8.374,8.3485,8.374,39200.0
2012-03-22 11:05:00,9.84,9.84,9.81,9.81,46800.0,8.374,8.374,8.3485,8.3485,46800.0
2012-03-22 11:10:00,9.81,9.84,9.81,9.84,22400.0,8.3485,8.374,8.3485,8.374,22400.0
2012-03-22 11:15:00,9.84,9.84,9.83,9.83,22400.0,8.374,8.374,8.3655,8.3655,22400.0
2012-03-22 11:20:00,9.83,9.85,9.83,9.85,38400.0,8.3655,8.3825,8.3655,8.3825,38400.0
2012-03-22 11:25:00,9.85,9.85,9.84,9.84,35600.0,8.3825,8.3825,8.374,8.374,35600.0
2012-03-22 11:30:00,9.84,9.85,9.84,9.85,52000.0,8.374,8.3825,8.374,8.3825,52000.0
2012-03-22 11:35:00,9.85,9.86,9.85,9.85,15200.0,8.3825,8.391,8.3825,8.3825,15200.0
2012-03-22 11:40:00,9.85,9.85,9.84,9.84,44400.0,8.3825,8.3825,8.374,8.374,44400.0
2012-03-22 11:45:00,9.85,9.86,9.85,9.86,30000.0,8.3825,8.391,8.3825,8.391,30000.0
2012-03-22 11:50:00,9.86,9.88,9.86,9.88,83600.0,8.391,8.4081,8.391,8.4081,83600.0
2012-03-22 11:55:00,9.88,9.89,9.88,9.89,16400.0,8.4081,8.4166,8.4081,8.4166,16400.0
2012-03-22 12:00:00,9.89,9.89,9.88,9.88,48800.0,8.4166,8.4166,8.4081,8.4081,48800.0
2012-03-22 12:05:00,9.88,9.88,9.87,9.88,24800.0,8.4081,8.4081,8.3996,8.4081,24800.0
2012-03-22 12:10:00,9.88,9.88,9.87,9.88,27200.0,8.4081,8.4081,8.3996,8.4081,27200.0
2012-03-22 12:15:00,9.88,9.88,9.87,9.88,14800.0,8.4081,8.4081,8.3996,8.4081,14800.0
2012-03-22 12:20:00,9.88,9.88,9.87,9.88,30400.0,8.4081,8.4081,8.3996,8.4081,30400.0
2012-03-22 12:25:00,9.87,9.88,9.87,9.87,19600.0,8.3996,8.4081,8.3996,8.3996,19600.0
2012-03-22 12:30:00,9.87,9.87,9.86,9.87,46800.0,8.3996,8.3996,8.391,8.3996,46800.0
2012-03-22 12:35:00,9.87,9.89,9.87,9.88,32800.0,8.3996,8.4166,8.3996,8.4081,32800.0
2012-03-22 12:40:00,9.88,9.88,9.87,9.87,17600.0,8.4081,8.4081,8.3996,8.3996,17600.0
2012-03-22 12:45:00,9.87,9.89,9.87,9.88,28400.0,8.3996,8.4166,8.3996,8.4081,28400.0
2012-03-22 12:50:00,9.88,9.9,9.88,9.89,24800.0,8.4081,8.4251,8.4081,8.4166,24800.0
2012-03-22 12:55:00,9.89,9.9,9.89,9.89,22000.0,8.4166,8.4251,8.4166,8.4166,22000.0
2012-03-22 13:00:00,9.89,9.9,9.88,9.88,16800.0,8.4166,8.4251,8.4081,8.4081,16800.0
2012-03-22 13:05:00,9.88,9.88,9.87,9.87,30800.0,8.4081,8.4081,8.3996,8.3996,30800.0
2012-03-22 13:10:00,9.87,9.87,9.87,9.87,8000.0,8.3996,8.3996,8.3996,8.3996,8000.0
2012-03-22 13:15:00,9.87,9.87,9.86,9.86,57600.0,8.3996,8.3996,8.391,8.391,57600.0
2012-03-22 13:20:00,9.86,9.86,9.85,9.86,53200.0,8.391,8.391,8.3825,8.391,53200.0
2012-03-22 13:25:00,9.86,9.87,9.85,9.87,31200.0,8.391,8.3996,8.3825,8.3996,31200.0
2012-03-22 13:30:00,9.86,9.87,9.86,9.86,10800.0,8.391,8.3996,8.391,8.391,10800.0
2012-03-22 13:35:00,9.86,9.87,9.86,9.87,50000.0,8.391,8.3996,8.391,8.3996,50000.0
2012-03-22 13:40:00,9.87,9.87,9.87,9.87,15600.0,8.3996,8.3996,8.3996,8.3996,15600.0
2012-03-22 13:45:00,9.86,9.86,9.86,9.86,10400.0,8.391,8.391,8.391,8.391,10400.0
2012-03-22 13:50:00,9.85,9.86,9.85,9.85,20000.0,8.3825,8.391,8.3825,8.3825,20000.0
2012-03-22 13:55:00,9.85,9.87,9.85,9.86,20000.0,8.3825,8.3996,8.3825,8.391,20000.0
2012-03-22 14:00:00,9.86,9.86,9.85,9.86,22800.0,8.391,8.391,8.3825,8.391,22800.0
2012-03-22 14:05:00,9.86,9.87,9.86,9.87,16400.0,8.391,8.3996,8.391,8.3996,16400.0
2012-03-22 14:10:00,9.87,9.88,9.87,9.87,9200.0,8.3996,8.4081,8.3996,8.3996,9200.0
2012-03-22 14:15:00,9.87,9.87,9.85,9.86,35600.0,8.3996,8.3996,8.3825,8.391,35600.0
2012-03-22 14:20:00,9.86,9.86,9.85,9.85,10400.0,8.391,8.391,8.3825,8.3825,10400.0
2012-03-22 14:25:00,9.86,9.87,9.85,9.87,24800.0,8.391,8.3996,8.3825,8.3996,24800.0
2012-03-22 14:30:00,9.87,9.87,9.87,9.87,16400.0,8.3996,8.3996,8.3996,8.3996,16400.0
2012-03-22 14:35:00,9.87,9.87,9.86,9.87,28800.0,8.3996,8.3996,8.391,8.3996,28800.0
2012-03-22 14:40:00,9.87,9.88,9.87,9.88,44800.0,8.3996,8.4081,8.3996,8.4081,44800.0
2012-03-22 14:45:00,9.88,9.88,9.87,9.88,47600.0,8.4081,8.4081,8.3996,8.4081,47600.0
2012-03-22 14:50:00,9.88,9.88,9.87,9.87,18400.0,8.4081,8.4081,8.3996,8.3996,18400.0
2012-03-22 14:55:00,9.88,9.88,9.88,9.88,23200.0,8.4081,8.4081,8.4081,8.4081,23200.0
2012-03-22 15:00:00,9.87,9.87,9.86,9.86,72000.0,8.3996,8.3996,8.391,8.391,72000.0
2012-03-22 15:05:00,9.86,9.88,9.86,9.87,40400.0,8.391,8.4081,8.391,8.3996,40400.0
2012-03-22 15:10:00,9.87,9.87,9.87,9.87,33200.0,8.3996,8.3996,8.3996,8.3996,33200.0
2012-03-22 15:15:00,9.87,9.87,9.86,9.86,95600.0,8.3996,8.3996,8.391,8.391,95600.0
2012-03-22 15:20:00,9.86,9.88,9.86,9.88,44800.0,8.391,8.4081,8.391,8.4081,44800.0
2012-03-22 15:25:00,9.88,9.88,9.88,9.88,17600.0,8.4081,8.4081,8.4081,8.4081,17600.0
2012-03-22 15:30:00,9.88,9.88,9.88,9.88,56800.0,8.4081,8.4081,8.4081,8.4081,56800.0
2012-03-22 15:35:00,9.88,9.88,9.88,9.88,77600.0,8.4081,8.4081,8.4081,8.4081,77600.0
2012-03-22 15:40:00,9.88,9.89,9.88,9.88,168000.0,8.4081,8.4166,8.4081,8.4081,168000.0
2012-03-22 15:45:00,9.88,9.9,9.88,9.9,109600.0,8.4081,8.4251,8.4081,8.4251,109600.0
2012-03-22 15:50:00,9.9,9.9,9.89,9.9,86400.0,8.4251,8.4251,8.4166,8.4251,86400.0
2012-03-22 15:55:00,9.9,9.9,9.89,9.9,182400.0,8.4251,8.4251,8.4166,8.4251,182400.0
2012-03-23 09:30:00,9.93,9.93,9.88,9.89,52800.0,8.4506,8.4506,8.4081,8.4166,52800.0
2012-03-23 09:35:00,9.88,9.88,9.85,9.85,16400.0,8.4081,8.4081,8.3825,8.3825,16400.0
2012-03-23 09:40:00,9.84,9.84,9.83,9.83,18800.0,8.374,8.374,8.3655,8.3655,18800.0
2012-03-23 09:45:00,9.83,9.84,9.82,9.84,15200.0,8.3655,8.374,8.357,8.374,15200.0
2012-03-23 09:50:00,9.84,9.84,9.83,9.84,40800.0,8.374,8.374,8.3655,8.374,40800.0
2012-03-23 09:55:00,9.84,9.84,9.81,9.81,26400.0,8.374,8.374,8.3485,8.3485,26400.0
2012-03-23 10:00:00,9.81,9.81,9.78,9.78,39600.0,8.3485,8.3485,8.323,8.323,39600.0
2012-03-23 10:05:00,9.78,9.78,9.75,9.76,45600.0,8.323,8.323,8.2974,8.3059,45600.0
2012-03-23 10:10:00,9.76,9.77,9.75,9.77,23600.0,8.3059,8.3144,8.2974,8.3144,23600.0
2012-03-23 10:15:00,9.77,9.78,9.77,9.78,15200.0,8.3144,8.323,8.3144,8.323,15200.0
2012-03-23 10:20:00,9.78,9.78,9.75,9.76,57200.0,8.323,8.323,8.2974,8.3059,57200.0
2012-03-23 10:25:00,9.76,9.76,9.75,9.75,18800.0,8.3059,8.3059,8.2974,8.2974,18800.0
2012-03-23 10:30:00,9.75,9.76,9.73,9.74,62800.0,8.2974,8.3059,8.2804,8.2889,62800.0
2012-03-23 10:35:00,9.74,9.75,9.74,9.75,30400.0,8.2889,8.2974,8.2889,8.2974,30400.0
2012-03-23 10:40:00,9.75,9.76,9.74,9.75,30400.0,8.2974,8.3059,8.2889,8.2974,30400.0
2012-03-23 10:45:00,9.75,9.75,9.74,9.75,29200.0,8.2974,8.2974,8.2889,8.2974,29200.0
2012-03-23 10:50:00,9.75,9.77,9.75,9.77,25600.0,8.2974,8.3144,8.2974,8.3144,25600.0
2012-03-23 10:55:00,9.77,9.77,9.75,9.75,18400.0,8.3144,8.3144,8.2974,8.2974,18400.0
2012-03-23 11:00:00,9.76,9.76,9.76,9.76,9200.0,8.3059,8.3059,8.3059,8.3059,9200.0
2012-03-23 11:05:00,9.76,9.76,9.76,9.76,70000.0,8.3059,8.3059,8.3059,8.3059,70000.0
2012-03-23 11:10:00,9.76,9.76,9.75,9.76,17600.0,8.3059,8.3059,8.2974,8.3059,17600.0
2012-03-23 11:15:00,9.76,9.76,9.76,9.76,12400.0,8.3059,8.3059,8.3059,8.3059,12400.0
2012-03-23 11:20:00,9.76,9.76,9.76,9.76,19200.0,8.3059,8.3059,8.3059,8.3059,19200.0
2012-03-23 11:25:00,9.76,9.77,9.76,9.76,45600.0,8.3059,8.3144,8.3059,8.3059,45600.0
2012-03-23 11:30:00,9.76,9.77,9.76,9.77,28400.0,8.3059,8.3144,8.3059,8.3144,28400.0
2012-03-23 11:35:00,9.77,9.78,9.77,9.78,34400.0,8.3144,8.323,8.3144,8.323,34400.0
2012-03-23 11:40:00,9.78,9.79,9.78,9.79,33600.0,8.323,8.3315,8.323,8.3315,33600.0
2012-03-23 11:45:00,9.79,9.79,9.79,9.79,26400.0,8.3315,8.3315,8.3315,8.3315,26400.0
2012-03-23 11:50:00,9.79,9.81,9.79,9.81,10000.0,8.3315,8.3485,8.3315,8.3485,10000.0
2012-03-23 11:55:00,9.81,9.81,9.81,9.81,22800.0,8.3485,8.3485,8.3485,8.3485,22800.0
2012-03-23 12:00:00,9.81,9.81,9.81,9.81,22400.0,8.3485,8.3485,8.3485,8.3485,22400.0
2012-03-23 12:05:00,9.81,9.81,9.81,9.81,10800.0,8.3485,8.3485,8.3485,8.3485,10800.0
2012-03-23 12:10:00,9.81,9.81,9.81,9.81,16400.0,8.3485,8.3485,8.3485,8.3485,16400.0
2012-03-23 12:15:00,9.81,9.81,9.8,9.8,13200.0,8.3485,8.3485,8.34,8.34,13200.0
2012-03-23 12:20:00,9.8,9.81,9.8,9.81,11200.0,8.34,8.3485,8.34,8.3485,11200.0
2012-03-23 12:25:00,9.81,9.81,9.8,9.81,12400.0,8.3485,8.3485,8.34,8.3485,12400.0
2012-03-23 12:30:00,9.81,9.81,9.8,9.8,10000.0,8.3485,8.3485,8.34,8.34,10000.0
2012-03-23 12:35:00,9.8,9.81,9.8,9.81,17600.0,8.34,8.3485,8.34,8.3485,17600.0
2012-03-23 12:40:00,9.81,9.81,9.8,9.81,16400.0,8.3485,8.3485,8.34,8.3485,16400.0
2012-03-23 12:45:00,9.81,9.81,9.81,9.81,6800.0,8.3485,8.3485,8.3485,8.3485,6800.0
2012-03-23 12:50:00,9.81,9.81,9.81,9.81,16800.0,8.3485,8.3485,8.3485,8.3485,16800.0
2012-03-23 12:55:00,9.81,9.83,9.81,9.82,79600.0,8.3485,8.3655,8.3485,8.357,79600.0
2012-03-23 13:00:00,9.83,9.83,9.83,9.83,1600.0,8.3655,8.3655,8.3655,8.3655,1600.0
2012-03-23 13:05:00,9.83,9.83,9.82,9.83,10000.0,8.3655,8.3655,8.357,8.3655,10000.0
2012-03-23 13:10:00,9.83,9.83,9.82,9.82,3200.0,8.3655,8.3655,8.357,8.357,3200.0
2012-03-23 13:15:00,9.83,9.83,9.82,9.82,16400.0,8.3655,8.3655,8.357,8.357,16400.0
2012-03-23 13:20:00,9.82,9.83,9.82,9.83,16400.0,8.357,8.3655,8.357,8.3655,16400.0
2012-03-23 13:25:00,9.83,9.83,9.83,9.83,19200.0,8.3655,8.3655,8.3655,8.3655,19200.0
2012-03-23 13:30:00,9.83,9.83,9.83,9.83,18800.0,8.3655,8.3655,8.3655,8.3655,18800.0
2012-03-23 13:35:00,9.83,9.83,9.82,9.82,12400.0,8.3655,8.3655,8.357,8.357,12400.0
2012-03-23 13:40:00,9.82,9.83,9.81,9.83,107600.0,8.357,8.3655,8.3485,8.3655,107600.0
2012-03-23 13:45:00,9.83,9.83,9.81,9.81,53600.0,8.3655,8.3655,8.3485,8.3485,53600.0
2012-03-23 13:50:00,9.81,9.82,9.81,9.81,19200.0,8.3485,8.357,8.3485,8.3485,19200.0
2012-03-23 13:55:00,9.81,9.82,9.81,9.81,9600.0,8.3485,8.357,8.3485,8.3485,9600.0
2012-03-23 14:00:00,9.81,9.82,9.81,9.82,13600.0,8.3485,8.357,8.3485,8.357,13600.0
2012-03-23 14:05:00,9.82,9.82,9.81,9.82,19200.0,8.357,8.357,8.3485,8.357,19200.0
2012-03-23 14:10:00,9.82,9.82,9.82,9.82,20000.0,8.357,8.357,8.357,8.357,20000.0
2012-03-23 14:15:00,9.82,9.83,9.82,9.83,12800.0,8.357,8.3655,8.357,8.3655,12800.0
2012-03-23 14:20:00,9.83,9.83,9.83,9.83,3600.0,8.3655,8.3655,8.3655,8.3655,3600.0
2012-03-23 14:25:00,9.83,9.83,9.83,9.83,9600.0,8.3655,8.3655,8.3655,8.3655,9600.0
2012-03-23 14:30:00,9.83,9.83,9.83,9.83,6800.0,8.3655,8.3655,8.3655,8.3655,6800.0
2012-03-23 14:35:00,9.83,9.83,9.83,9.83,27200.0,8.3655,8.3655,8.3655,8.3655,27200.0
2012-03-23 14:40:00,9.83,9.83,9.83,9.83,24400.0,8.3655,8.3655,8.3655,8.3655,24400.0
2012-03-23 14:45:00,9.83,9.83,9.83,9.83,10000.0,8.3655,8.3655,8.3655,8.3655,10000.0
2012-03-23 14:50:00,9.83,9.84,9.83,9.84,16400.0,8.3655,8.374,8.3655,8.374,16400.0
2012-03-23 14:55:00,9.84,9.84,9.83,9.83,20000.0,8.374,8.374,8.3655,8.3655,20000.0
2012-03-23 15:00:00,9.83,9.83,9.83,9.83,24800.0,8.3655,8.3655,8.3655,8.3655,24800.0
2012-03-23 15:05:00,9.83,9.83,9.83,9.83,12400.0,8.3655,8.3655,8.3655,8.3655,12400.0
2012-03-23 15:10:00,9.83,9.83,9.82,9.83,44000.0,8.3655,8.3655,8.357,8.3655,44000.0
2012-03-23 15:15:00,9.83,9.83,9.83,9.83,11600.0,8.3655,8.3655,8.3655,8.3655,11600.0
2012-03-23 15:20:00,9.83,9.83,9.83,9.83,16000.0,8.3655,8.3655,8.3655,8.3655,16000.0
2012-03-23 15:25:00,9.83,9.83,9.83,9.83,32400.0,8.3655,8.3655,8.3655,8.3655,32400.0
2012-03-23 15:30:00,9.83,9.84,9.83,9.84,46400.0,8.3655,8.374,8.3655,8.374,46400.0
2012-03-23 15:35:00,9.84,9.84,9.83,9.83,40000.0,8.374,8.374,8.3655,8.3655,40000.0
2012-03-23 15:40:00,9.84,9.84,9.83,9.83,50800.0,8.374,8.374,8.3655,8.3655,50800.0
2012-03-23 15:45:00,9.83,9.84,9.83,9.84,74800.0,8.3655,8.374,8.3655,8.374,74800.0
2012-03-23 15:50:00,9.84,9.85,9.84,9.85,111200.0,8.374,8.3825,8.374,8.3825,111200.0
2012-03-23 15:55:00,9.85,9.85,9.84,9.84,132800.0,8.3825,8.3825,8.374,8.374,132800.0
2012-03-26 09:30:00,9.91,9.92,9.89,9.91,51200.0,8.4336,8.4421,8.4166,8.4336,51200.0
2012-03-26 09:35:00,9.91,9.95,9.91,9.95,38800.0,8.4336,8.4676,8.4336,8.4676,38800.0
2012-03-26 09:40:00,9.95,9.96,9.94,9.95,53600.0,8.4676,8.4761,8.4591,8.4676,53600.0
2012-03-26 09:45:00,9.95,9.95,9.93,9.94,45600.0,8.4676,8.4676,8.4506,8.4591,45600.0
2012-03-26 09:50:00,9.94,9.94,9.9,9.91,52800.0,8.4591,8.4591,8.4251,8.4336,52800.0
2012-03-26 09:55:00,9.91,9.94,9.91,9.92,32800.0,8.4336,8.4591,8.4336,8.4421,32800.0
2012-03-26 10:00:00,9.92,9.92,9.9,9.9,33200.0,8.4421,8.4421,8.4251,8.4251,33200.0
2012-03-26 10:05:00,9.9,9.94,9.9,9.94,37600.0,8.4251,8.4591,8.4251,8.4591,37600.0
2012-03-26 10:10:00,9.94,9.95,9.93,9.94,67600.0,8.4591,8.4676,8.4506,8.4591,67600.0
2012-03-26 10:15:00,9.94,9.95,9.94,9.94,63600.0,8.4591,8.4676,8.4591,8.4591,63600.0
2012-03-26 10:20:00,9.95,9.95,9.94,9.94,40000.0,8.4676,8.4676,8.4591,8.4591,40000.0
2012-03-26 10:25:00,9.94,9.94,9.94,9.94,16000.0,8.4591,8.4591,8.4591,8.4591,16000.0
2012-03-26 10:30:00,9.94,9.94,9.93,9.94,17600.0,8.4591,8.4591,8.4506,8.4591,17600.0
2012-03-26 10:35:00,9.94,9.94,9.94,9.94,14000.0,8.4591,8.4591,8.4591,8.4591,14000.0
2012-03-26 10:40:00,9.94,9.94,9.93,9.94,24800.0,8.4591,8.4591,8.4506,8.4591,24800.0
2012-03-26 10:45:00,9.94,9.94,9.93,9.94,21200.0,8.4591,8.4591,8.4506,8.4591,21200.0
2012-03-26 10:50:00,9.94,9.94,9.93,9.93,15200.0,8.4591,8.4591,8.4506,8.4506,15200.0
2012-03-26 10:55:00,9.93,9.93,9.93,9.93,6800.0,8.4506,8.4506,8.4506,8.4506,6800.0
2012-03-26 11:00:00,9.93,9.93,9.92,9.93,80800.0,8.4506,8.4506,8.4421,8.4506,80800.0
2012-03-26 11:05:00,9.93,9.94,9.93,9.94,66800.0,8.4506,8.4591,8.4506,8.4591,66800.0
2012-03-26 11:10:00,9.94,9.94,9.94,9.94,6800.0,8.4591,8.4591,8.4591,8.4591,6800.0
2012-03-26 11:15:00,9.94,9.94,9.94,9.94,16000.0,8.4591,8.4591,8.4591,8.4591,16000.0
2012-03-26 11:20:00,9.94,9.94,9.93,9.94,89600.0,8.4591,8.4591,8.4506,8.4591,89600.0
2012-03-26 11:25:00,9.93,9.94,9.93,9.93,26000.0,8.4506,8.4591,8.4506,8.4506,26000.0
2012-03-26 11:30:00,9.94,9.94,9.93,9.94,11600.0,8.4591,8.4591,8.4506,8.4591,11600.0
2012-03-26 11:35:00,9.94,9.94,9.94,9.94,16000.0,8.4591,8.4591,8.4591,8.4591,16000.0
2012-03-26 11:40:00,9.94,9.94,9.94,9.94,8000.0,8.4591,8.4591,8.4591,8.4591,8000.0
2012-03-26 11:45:00,9.94,9.94,9.94,9.94,9600.0,8.4591,8.4591,8.4591,8.4591,9600.0
2012-03-26 11:50:00,9.94,9.94,9.94,9.94,8400.0,8.4591,8.4591,8.4591,8.4591,8400.0
2012-03-26 11:55:00,9.94,9.94,9.93,9.94,18400.0,8.4591,8.4591,8.4506,8.4591,18400.0
2012-03-26 12:00:00,9.94,9.94,9.93,9.93,16400.0,8.4591,8.4591,8.4506,8.4506,16400.0
2012-03-26 12:05:00,9.94,9.94,9.93,9.94,15200.0,8.4591,8.4591,8.4506,8.4591,15200.0
2012-03-26 12:10:00,9.93,9.93,9.93,9.93,14400.0,8.4506,8.4506,8.4506,8.4506,14400.0
2012-03-26 12:15:00,9.93,9.93,9.92,9.93,21200.0,8.4506,8.4506,8.4421,8.4506,21200.0
2012-03-26 12:20:00,9.92,9.93,9.91,9.91,20400.0,8.4421,8.4506,8.4336,8.4336,20400.0
2012-03-26 12:25:00,9.91,9.92,9.91,9.92,12000.0,8.4336,8.4421,8.4336,8.4421,12000.0
2012-03-26 12:30:00,9.92,9.92,9.91,9.92,13200.0,8.4421,8.4421,8.4336,8.4421,13200.0
2012-03-26 12:35:00,9.92,9.92,9.91,9.91,10000.0,8.4421,8.4421,8.4336,8.4336,10000.0
2012-03-26 12:40:00,9.91,9.91,9.91,9.91,15200.0,8.4336,8.4336,8.4336,8.4336,15200.0
2012-03-26 12:45:00,9.91,9.92,9.9,9.92,17200.0,8.4336,8.4421,8.4251,8.4421,17200.0
2012-03-26 12:50:00,9.92,9.92,9.92,9.92,25200.0,8.4421,8.4421,8.4421,8.4421,25200.0
2012-03-26 12:55:00,9.92,9.93,9.92,9.92,6000.0,8.4421,8.4506,8.4421,8.4421,6000.0
2012-03-26 13:00:00,9.92,9.92,9.92,9.92,9200.0,8.4421,8.4421,8.4421,8.4421,9200.0
2012-03-26 13:05:00,9.92,9.92,9.91,9.91,12800.0,8.4421,8.4421,8.4336,8.4336,12800.0
2012-03-26 13:10:00,9.91,9.91,9.9,9.9,52000.0,8.4336,8.4336,8.4251,8.4251,52000.0
2012-03-26 13:15:00,9.9,9.91,9.9,9.9,26400.0,8.4251,8.4336,8.4251,8.4251,26400.0
2012-03-26 13:20:00,9.9,9.9,9.9,9.9,3200.0,8.4251,8.4251,8.4251,8.4251,3200.0
2012-03-26 13:25:00,9.9,9.92,9.9,9.91,20000.0,8.4251,8.4421,8.4251,8.4336,20000.0
2012-03-26 13:30:00,9.91,9.92,9.91,9.92,7600.0,8.4336,8.4421,8.4336,8.4421,7600.0
2012-03-26 13:35:00,9.92,9.93,9.92,9.92,16000.0,8.4421,8.4506,8.4421,8.4421,16000.0
2012-03-26 13:40:00,9.92,9.93,9.92,9.93,20800.0,8.4421,8.4506,8.4421,8.4506,20800.0
2012-03-26 13:45:00,9.93,9.93,9.92,9.93,8800.0,8.4506,8.4506,8.4421,8.4506,8800.0
2012-03-26 13:50:00,9.92,9.93,9.92,9.92,6800.0,8.4421,8.4506,8.4421,8.4421,6800.0
2012-03-26 13:55:00,9.92,9.93,9.92,9.92,21600.0,8.4421,8.4506,8.4421,8.4421,21600.0
2012-03-26 14:00:00,9.93,9.93,9.92,9.92,4800.0,8.4506,8.4506,8.4421,8.4421,4800.0
2012-03-26 14:05:00,9.92,9.93,9.92,9.93,27200.0,8.4421,8.4506,8.4421,8.4506,27200.0
2012-03-26 14:10:00,9.93,9.93,9.92,9.92,10000.0,8.4506,8.4506,8.4421,8.4421,10000.0
2012-03-26 14:15:00,9.93,9.93,9.93,9.93,4800.0,8.4506,8.4506,8.4506,8.4506,4800.0
2012-03-26 14:20:00,9.93,9.94,9.93,9.94,10000.0,8.4506,8.4591,8.4506,8.4591,10000.0
2012-03-26 14:25:00,9.93,9.94,9.93,9.94,11200.0,8.4506,8.4591,8.4506,8.4591,11200.0
2012-03-26 14:30:00,9.93,9.94,9.93,9.94,24400.0,8.4506,8.4591,8.4506,8.4591,24400.0
2012-03-26 14:35:00,9.93,9.93,9.93,9.93,400.0,8.4506,8.4506,8.4506,8.4506,400.0
2012-03-26 14:40:00,9.93,9.95,9.93,9.94,55600.0,8.4506,8.4676,8.4506,8.4591,55600.0
2012-03-26 14:45:00,9.95,9.95,9.94,9.94,6000.0,8.4676,8.4676,8.4591,8.4591,6000.0
2012-03-26 14:50:00,9.94,9.95,9.94,9.95,14400.0,8.4591,8.4676,8.4591,8.4676,14400.0
2012-03-26 14:55:00,9.95,9.96,9.95,9.96,18400.0,8.4676,8.4761,8.4676,8.4761,18400.0
2012-03-26 15:00:00,9.96,9.97,9.95,9.97,32800.0,8.4761,8.4847,8.4676,8.4847,32800.0
2012-03-26 15:05:00,9.97,9.97,9.95,9.96,29600.0,8.4847,8.4847,8.4676,8.4761,29600.0
2012-03-26 15:10:00,9.95,9.96,9.95,9.96,16400.0,8.4676,8.4761,8.4676,8.4761,16400.0
2012-03-26 15:15:00,9.96,9.96,9.95,9.96,67200.0,8.4761,8.4761,8.4676,8.4761,67200.0
2012-03-26 15:20:00,9.96,9.96,9.95,9.96,26000.0,8.4761,8.4761,8.4676,8.4761,26000.0
2012-03-26 15:25:00,9.95,9.96,9.95,9.95,30800.0,8.4676,8.4761,8.4676,8.4676,30800.0
2012-03-26 15:30:00,9.95,9.95,9.94,9.94,26400.0,8.4676,8.4676,8.4591,8.4591,26400.0
2012-03-26 15:35:00,9.94,9.95,9.94,9.94,43200.0,8.4591,8.4676,8.4591,8.4591,43200.0
2012-03-26 15:40:00,9.94,9.95,9.94,9.94,98800.0,8.4591,8.4676,8.4591,8.4591,98800.0
2012-03-26 15:45:00,9.94,9.94,9.94,9.94,164400.0,8.4591,8.4591,8.4591,8.4591,164400.0
2012-03-26 15:50:00,9.94,9.94,9.94,9.94,147200.0,8.4591,8.4591,8.4591,8.4591,147200.0
2012-03-26 15:55:00,9.94,9.95,9.94,9.95,134400.0,8.4591,8.4676,8.4591,8.4676,134400.0
2012-03-27 09:30:00,9.97,9.97,9.92,9.94,82400.0,8.4847,8.4847,8.4421,8.4591,82400.0
2012-03-27 09:35:00,9.94,9.94,9.92,9.93,38400.0,8.4591,8.4591,8.4421,8.4506,38400.0
2012-03-27 09:40:00,9.94,9.95,9.94,9.95,15600.0,8.4591,8.4676,8.4591,8.4676,15600.0
2012-03-27 09:45:00,9.95,9.96,9.94,9.94,28800.0,8.4676,8.4761,8.4591,8.4591,28800.0
2012-03-27 09:50:00,9.94,9.95,9.94,9.94,15600.0,8.4591,8.4676,8.4591,8.4591,15600.0
2012-03-27 09:55:00,9.95,9.96,9.94,9.95,21200.0,8.4676,8.4761,8.4591,8.4676,21200.0
2012-03-27 10:00:00,9.94,9.94,9.92,9.93,23600.0,8.4591,8.4591,8.4421,8.4506,23600.0
2012-03-27 10:05:00,9.93,9.95,9.93,9.95,15200.0,8.4506,8.4676,8.4506,8.4676,15200.0
2012-03-27 10:10:00,9.95,9.95,9.94,9.94,34800.0,8.4676,8.4676,8.4591,8.4591,34800.0
2012-03-27 10:15:00,9.94,9.96,9.94,9.96,12400.0,8.4591,8.4761,8.4591,8.4761,12400.0
2012-03-27 10:20:00,9.96,9.96,9.94,9.95,22000.0,8.4761,8.4761,8.4591,8.4676,22000.0
2012-03-27 10:25:00,9.95,9.95,9.94,9.95,21200.0,8.4676,8.4676,8.4591,8.4676,21200.0
2012-03-27 10:30:00,9.95,9.96,9.95,9.95,22400.0,8.4676,8.4761,8.4676,8.4676,22400.0
2012-03-27 10:35:00,9.95,9.96,9.95,9.95,91600.0,8.4676,8.4761,8.4676,8.4676,91600.0
2012-03-27 10:40:00,9.95,9.95,9.95,9.95,13200.0,8.4676,8.4676,8.4676,8.4676,13200.0
2012-03-27 10:45:00,9.96,9.97,9.96,9.96,16000.0,8.4761,8.4847,8.4761,8.4761,16000.0
2012-03-27 10:50:00,9.96,9.96,9.93,9.93,34800.0,8.4761,8.4761,8.4506,8.4506,34800.0
2012-03-27 10:55:00,9.93,9.93,9.93,9.93,8800.0,8.4506,8.4506,8.4506,8.4506,8800.0
2012-03-27 11:00:00,9.93,9.95,9.93,9.95,18800.0,8.4506,8.4676,8.4506,8.4676,18800.0
2012-03-27 11:05:00,9.95,9.96,9.94,9.95,9600.0,8.4676,8.4761,8.4591,8.4676,9600.0
2012-03-27 11:10:00,9.95,9.95,9.94,9.95,11200.0,8.4676,8.4676,8.4591,8.4676,11200.0
2012-03-27 11:15:00,9.95,9.95,9.94,9.95,16400.0,8.4676,8.4676,8.4591,8.4676,16400.0
2012-03-27 11:20:00,9.95,9.96,9.95,9.95,19600.0,8.4676,8.4761,8.4676,8.4676,19600.0
2012-03-27 11:25:00,9.95,9.95,9.94,9.94,10000.0,8.4676,8.4676,8.4591,8.4591,10000.0
2012-03-27 11:30:00,9.94,9.95,9.94,9.95,17200.0,8.4591,8.4676,8.4591,8.4676,17200.0
2012-03-27 11:35:00,9.95,9.95,9.94,9.94,9200.0,8.4676,8.4676,8.4591,8.4591,9200.0
2012-03-27 11:40:00,9.94,9.94,9.93,9.93,11600.0,8.4591,8.4591,8.4506,8.4506,11600.0
2012-03-27 11:45:00,9.93,9.94,9.93,9.94,6000.0,8.4506,8.4591,8.4506,8.4591,6000.0
2012-03-27 11:50:00,9.94,9.94,9.93,9.94,99200.0,8.4591,8.4591,8.4506,8.4591,99200.0
2012-03-27 11:55:00,9.94,9.94,9.94,9.94,7600.0,8.4591,8.4591,8.4591,8.4591,7600.0
2012-03-27 12:00:00,9.94,9.95,9.94,9.95,28800.0,8.4591,8.4676,8.4591,8.4676,28800.0
2012-03-27 12:05:00,9.95,9.95,9.95,9.95,9200.0,8.4676,8.4676,8.4676,8.4676,9200.0
2012-03-27 12:10:00,9.95,9.95,9.94,9.95,63200.0,8.4676,8.4676,8.4591,8.4676,63200.0
2012-03-27 12:15:00,9.95,9.95,9.93,9.93,26400.0,8.4676,8.4676,8.4506,8.4506,26400.0
2012-03-27 12:20:00,9.93,9.94,9.93,9.93,50400.0,8.4506,8.4591,8.4506,8.4506,50400.0
2012-03-27 12:25:00,9.93,9.93,9.93,9.93,48400.0,8.4506,8.4506,8.4506,8.4506,48400.0
2012-03-27 12:30:00,9.93,9.93,9.93,9.93,32800.0,8.4506,8.4506,8.4506,8.4506,32800.0
2012-03-27 12:35:00,9.93,9.94,9.93,9.94,141200.0,8.4506,8.4591,8.4506,8.4591,141200.0
2012-03-27 12:40:00,9.94,9.94,9.93,9.94,38000.0,8.4591,8.4591,8.4506,8.4591,38000.0
2012-03-27 12:45:00,9.94,9.94,9.93,9.93,2400.0,8.4591,8.4591,8.4506,8.4506,2400.0
2012-03-27 12:50:00,9.93,9.93,9.92,9.93,8800.0,8.4506,8.4506,8.4421,8.4506,8800.0
2012-03-27 12:55:00,9.93,9.94,9.93,9.93,12000.0,8.4506,8.4591,8.4506,8.4506,12000.0
2012-03-27 13:00:00,9.94,9.94,9.93,9.93,16400.0,8.4591,8.4591,8.4506,8.4506,16400.0
2012-03-27 13:05:00,9.93,9.93,9.92,9.93,8400.0,8.4506,8.4506,8.4421,8.4506,8400.0
2012-03-27 13:10:00,9.93,9.94,9.93,9.93,13600.0,8.4506,8.4591,8.4506,8.4506,13600.0
2012-03-27 13:15:00,9.93,9.93,9.92,9.92,23200.0,8.4506,8.4506,8.4421,8.4421,23200.0
2012-03-27 13:20:00,9.92,9.93,9.91,9.91,46800.0,8.4421,8.4506,8.4336,8.4336,46800.0
2012-03-27 13:25:00,9.91,9.91,9.91,9.91,16000.0,8.4336,8.4336,8.4336,8.4336,16000.0
2012-03-27 13:30:00,9.91,9.91,9.9,9.9,24000.0,8.4336,8.4336,8.4251,8.4251,24000.0
2012-03-27 13:35:00,9.9,9.91,9.9,9.91,13600.0,8.4251,8.4336,8.4251,8.4336,13600.0
2012-03-27 13:40:00,9.91,9.92,9.91,9.91,31600.0,8.4336,8.4421,8.4336,8.4336,31600.0
2012-03-27 13:45:00,9.91,9.93,9.91,9.92,28000.0,8.4336,8.4506,8.4336,8.4421,28000.0
2012-03-27 13:50:00,9.93,9.93,9.91,9.91,27600.0,8.4506,8.4506,8.4336,8.4336,27600.0
2012-03-27 13:55:00,9.91,9.92,9.91,9.92,5600.0,8.4336,8.4421,8.4336,8.4421,5600.0
2012-03-27 14:00:00,9.92,9.92,9.92,9.92,9200.0,8.4421,8.4421,8.4421,8.4421,9200.0
2012-03-27 14:05:00,9.92,9.94,9.92,9.93,36400.0,8.4421,8.4591,8.4421,8.4506,36400.0
2012-03-27 14:10:00,9.93,9.94,9.93,9.94,15200.0,8.4506,8.4591,8.4506,8.4591,15200.0
2012-03-27 14:15:00,9.93,9.95,9.93,9.95,14400.0,8.4506,8.4676,8.4506,8.4676,14400.0
2012-03-27 14:20:00,9.95,9.95,9.94,9.94,32000.0,8.4676,8.4676,8.4591,8.4591,32000.0
2012-03-27 14:25:00,9.94,9.94,9.94,9.94,9200.0,8.4591,8.4591,8.4591,8.4591,9200.0
2012-03-27 14:30:00,9.94,9.94,9.93,9.93,13200.0,8.4591,8.4591,8.4506,8.4506,13200.0
2012-03-27 14:35:00,9.94,9.94,9.93,9.93,6400.0,8.4591,8.4591,8.4506,8.4506,6400.0
2012-03-27 14:40:00,9.93,9.94,9.93,9.94,52400.0,8.4506,8.4591,8.4506,8.4591,52400.0
2012-03-27 14:45:00,9.94,9.94,9.93,9.94,6000.0,8.4591,8.4591,8.4506,8.4591,6000.0
2012-03-27 14:50:00,9.94,9.94,9.94,9.94,8400.0,8.4591,8.4591,8.4591,8.4591,8400.0
2012-03-27 14:55:00,9.94,9.94,9.93,9.94,10800.0,8.4591,8.4591,8.4506,8.4591,10800.0
2012-03-27 15:00:00,9.94,9.95,9.93,9.93,68400.0,8.4591,8.4676,8.4506,8.4506,68400.0
2012-03-27 15:05:00,9.94,9.95,9.94,9.94,10000.0,8.4591,8.4676,8.4591,8.4591,10000.0
2012-03-27 15:10:00,9.94,9.95,9.94,9.95,4400.0,8.4591,8.4676,8.4591,8.4676,4400.0
2012-03-27 15:15:00,9.94,9.95,9.93,9.95,24400.0,8.4591,8.4676,8.4506,8.4676,24400.0
2012-03-27 15:20:00,9.95,9.95,9.94,9.95,39200.0,8.4676,8.4676,8.4591,8.4676,39200.0
2012-03-27 15:25:00,9.95,9.95,9.94,9.95,18400.0,8.4676,8.4676,8.4591,8.4676,18400.0
2012-03-27 15:30:00,9.95,9.96,9.95,9.95,41600.0,8.4676,8.4761,8.4676,8.4676,41600.0
2012-03-27 15:35:00,9.95,9.95,9.94,9.94,22800.0,8.4676,8.4676,8.4591,8.4591,22800.0
2012-03-27 15:40:00,9.94,9.95,9.94,9.95,22400.0,8.4591,8.4676,8.4591,8.4676,22400.0
2012-03-27 15:45:00,9.95,9.95,9.93,9.94,43600.0,8.4676,8.4676,8.4506,8.4591,43600.0
2012-03-27 15:50:00,9.94,9.94,9.94,9.94,62000.0,8.4591,8.4591,8.4591,8.4591,62000.0
2012-03-27 15:55:00,9.94,9.95,9.93,9.95,118000.0,8.4591,8.4676,8.4506,8.4676,118000.0
2012-03-28 09:30:00,9.93,9.98,9.92,9.97,32800.0,8.4506,8.4932,8.4421,8.4847,32800.0
2012-03-28 09:35:00,9.97,9.97,9.94,9.94,22400.0,8.4847,8.4847,8.4591,8.4591,22400.0
2012-03-28 09:40:00,9.93,9.93,9.89,9.89,68400.0,8.4506,8.4506,8.4166,8.4166,68400.0
2012-03-28 09:45:00,9.89,9.89,9.87,9.88,44400.0,8.4166,8.4166,8.3996,8.4081,44400.0
2012-03-28 09:50:00,9.88,9.89,9.87,9.88,82800.0,8.4081,8.4166,8.3996,8.4081,82800.0
2012-03-28 09:55:00,9.89,9.89,9.87,9.88,39200.0,8.4166,8.4166,8.3996,8.4081,39200.0
2012-03-28 10:00:00,9.88,9.88,9.87,9.88,162800.0,8.4081,8.4081,8.3996,8.4081,162800.0
2012-03-28 10:05:00,9.88,9.88,9.86,9.86,20800.0,8.4081,8.4081,8.391,8.391,20800.0
2012-03-28 10:10:00,9.86,9.87,9.86,9.87,25600.0,8.391,8.3996,8.391,8.3996,25600.0
2012-03-28 10:15:00,9.86,9.87,9.85,9.86,46400.0,8.391,8.3996,8.3825,8.391,46400.0
2012-03-28 10:20:00,9.86,9.87,9.86,9.86,18800.0,8.391,8.3996,8.391,8.391,18800.0
2012-03-28 10:25:00,9.86,9.87,9.86,9.87,55600.0,8.391,8.3996,8.391,8.3996,55600.0
2012-03-28 10:30:00,9.87,9.87,9.83,9.83,45600.0,8.3996,8.3996,8.3655,8.3655,45600.0
2012-03-28 10:35:00,9.83,9.84,9.82,9.83,22400.0,8.3655,8.374,8.357,8.3655,22400.0
2012-03-28 10:40:00,9.83,9.83,9.81,9.81,12800.0,8.3655,8.3655,8.3485,8.3485,12800.0
2012-03-28 10:45:00,9.81,9.82,9.81,9.81,29200.0,8.3485,8.357,8.3485,8.3485,29200.0
2012-03-28 10:50:00,9.81,9.81,9.8,9.81,12000.0,8.3485,8.3485,8.34,8.3485,12000.0
2012-03-28 10:55:00,9.81,9.83,9.81,9.83,18000.0,8.3485,8.3655,8.3485,8.3655,18000.0
2012-03-28 11:00:00,9.83,9.83,9.82,9.82,17600.0,8.3655,8.3655,8.357,8.357,17600.0
2012-03-28 11:05:00,9.81,9.82,9.81,9.81,10000.0,8.3485,8.357,8.3485,8.3485,10000.0
2012-03-28 11:10:00,9.81,9.83,9.81,9.83,14000.0,8.3485,8.3655,8.3485,8.3655,14000.0
2012-03-28 11:15:00,9.83,9.83,9.83,9.83,9200.0,8.3655,8.3655,8.3655,8.3655,9200.0
2012-03-28 11:20:00,9.83,9.84,9.83,9.83,7200.0,8.3655,8.374,8.3655,8.3655,7200.0
2012-03-28 11:25:00,9.83,9.83,9.83,9.83,12000.0,8.3655,8.3655,8.3655,8.3655,12000.0
2012-03-28 11:30:00,9.83,9.83,9.82,9.83,13600.0,8.3655,8.3655,8.357,8.3655,13600.0
2012-03-28 11:35:00,9.83,9.83,9.81,9.81,23200.0,8.3655,8.3655,8.3485,8.3485,23200.0
2012-03-28 11:40:00,9.82,9.83,9.81,9.81,70800.0,8.357,8.3655,8.3485,8.3485,70800.0
2012-03-28 11:45:00,9.81,9.81,9.79,9.79,21600.0,8.3485,8.3485,8.3315,8.3315,21600.0
2012-03-28 11:50:00,9.79,9.8,9.77,9.79,22400.0,8.3315,8.34,8.3144,8.3315,22400.0
2012-03-28 11:55:00,9.79,9.79,9.77,9.79,32000.0,8.3315,8.3315,8.3144,8.3315,32000.0
2012-03-28 12:00:00,9.79,9.79,9.79,9.79,18000.0,8.3315,8.3315,8.3315,8.3315,18000.0
2012-03-28 12:05:00,9.79,9.8,9.79,9.79,12000.0,8.3315,8.34,8.3315,8.3315,12000.0
2012-03-28 12:10:00,9.79,9.79,9.78,9.79,10400.0,8.3315,8.3315,8.323,8.3315,10400.0
2012-03-28 12:15:00,9.79,9.81,9.79,9.8,17600.0,8.3315,8.3485,8.3315,8.34,17600.0
2012-03-28 12:20:00,9.8,9.81,9.79,9.8,114000.0,8.34,8.3485,8.3315,8.34,114000.0
2012-03-28 12:25:00,9.8,9.81,9.79,9.81,19200.0,8.34,8.3485,8.3315,8.3485,19200.0
2012-03-28 12:30:00,9.81,9.82,9.81,9.82,66800.0,8.3485,8.357,8.3485,8.357,66800.0
2012-03-28 12:35:00,9.82,9.82,9.81,9.81,48800.0,8.357,8.357,8.3485,8.3485,48800.0
2012-03-28 12:40:00,9.81,9.82,9.81,9.82,16000.0,8.3485,8.357,8.3485,8.357,16000.0
2012-03-28 12:45:00,9.81,9.83,9.81,9.83,11200.0,8.3485,8.3655,8.3485,8.3655,11200.0
2012-03-28 12:50:00,9.82,9.82,9.81,9.81,11200.0,8.357,8.357,8.3485,8.3485,11200.0
2012-03-28 12:55:00,9.81,9.82,9.81,9.82,17200.0,8.3485,8.357,8.3485,8.357,17200.0
2012-03-28 13:00:00,9.82,9.84,9.82,9.84,8800.0,8.357,8.374,8.357,8.374,8800.0
2012-03-28 13:05:00,9.84,9.84,9.83,9.83,102400.0,8.374,8.374,8.3655,8.3655,102400.0
2012-03-28 13:10:00,9.83,9.83,9.81,9.81,8000.0,8.3655,8.3655,8.3485,8.3485,8000.0
2012-03-28 13:15:00,9.81,9.82,9.81,9.82,8400.0,8.3485,8.357,8.3485,8.357,8400.0
2012-03-28 13:20:00,9.82,9.82,9.81,9.81,14000.0,8.357,8.357,8.3485,8.3485,14000.0
2012-03-28 13:25:00,9.81,9.81,9.81,9.81,6400.0,8.3485,8.3485,8.3485,8.3485,6400.0
2012-03-28 13:30:00,9.81,9.81,9.8,9.81,11600.0,8.3485,8.3485,8.34,8.3485,11600.0
2012-03-28 13:35:00,9.81,9.81,9.8,9.81,10000.0,8.3485,8.3485,8.34,8.3485,10000.0
2012-03-28 13:40:00,9.81,9.81,9.8,9.8,32400.0,8.3485,8.3485,8.34,8.34,32400.0
2012-03-28 13:45:00,9.8,9.8,9.79,9.8,20400.0,8.34,8.34,8.3315,8.34,20400.0
2012-03-28 13:50:00,9.8,9.81,9.79,9.8,98400.0,8.34,8.3485,8.3315,8.34,98400.0
2012-03-28 13:55:00,9.8,9.8,9.8,9.8,52800.0,8.34,8.34,8.34,8.34,52800.0
2012-03-28 14:00:00,9.8,9.8,9.78,9.79,20800.0,8.34,8.34,8.323,8.3315,20800.0
2012-03-28 14:05:00,9.79,9.79,9.78,9.78,18400.0,8.3315,8.3315,8.323,8.323,18400.0
2012-03-28 14:10:00,9.78,9.79,9.77,9.79,20400.0,8.323,8.3315,8.3144,8.3315,20400.0
2012-03-28 14:15:00,9.79,9.8,9.79,9.79,14000.0,8.3315,8.34,8.3315,8.3315,14000.0
2012-03-28 14:20:00,9.79,9.8,9.79,9.8,12000.0,8.3315,8.34,8.3315,8.34,12000.0
2012-03-28 14:25:00,9.8,9.8,9.79,9.8,13200.0,8.34,8.34,8.3315,8.34,13200.0
2012-03-28 14:30:00,9.79,9.8,9.79,9.8,154400.0,8.3315,8.34,8.3315,8.34,154400.0
2012-03-28 14:35:00,9.8,9.8,9.79,9.8,21200.0,8.34,8.34,8.3315,8.34,21200.0
2012-03-28 14:40:00,9.8,9.8,9.8,9.8,13600.0,8.34,8.34,8.34,8.34,13600.0
2012-03-28 14:45:00,9.8,9.8,9.8,9.8,6400.0,8.34,8.34,8.34,8.34,6400.0
2012-03-28 14:50:00,9.8,9.8,9.8,9.8,10800.0,8.34,8.34,8.34,8.34,10800.0
2012-03-28 14:55:00,9.8,9.8,9.8,9.8,22000.0,8.34,8.34,8.34,8.34,22000.0
2012-03-28 15:00:00,9.8,9.81,9.8,9.81,58400.0,8.34,8.3485,8.34,8.3485,58400.0
2012-03-28 15:05:00,9.81,9.81,9.8,9.81,17600.0,8.3485,8.3485,8.34,8.3485,17600.0
2012-03-28 15:10:00,9.81,9.81,9.81,9.81,18400.0,8.3485,8.3485,8.3485,8.3485,18400.0
2012-03-28 15:15:00,9.81,9.82,9.81,9.82,11600.0,8.3485,8.357,8.3485,8.357,11600.0
2012-03-28 15:20:00,9.81,9.83,9.81,9.83,62000.0,8.3485,8.3655,8.3485,8.3655,62000.0
2012-03-28 15:25:00,9.83,9.83,9.83,9.83,21600.0,8.3655,8.3655,8.3655,8.3655,21600.0
2012-03-28 15:30:00,9.83,9.84,9.83,9.84,11600.0,8.3655,8.374,8.3655,8.374,11600.0
2012-03-28 15:35:00,9.83,9.84,9.83,9.83,56400.0,8.3655,8.374,8.3655,8.3655,56400.0
2012-03-28 15:40:00,9.83,9.85,9.83,9.84,35200.0,8.3655,8.3825,8.3655,8.374,35200.0
2012-03-28 15:45:00,9.85,9.85,9.84,9.84,58800.0,8.3825,8.3825,8.374,8.374,58800.0
2012-03-28 15:50:00,9.84,9.85,9.83,9.84,60800.0,8.374,8.3825,8.3655,8.374,60800.0
2012-03-28 15:55:00,9.84,9.85,9.83,9.84,118000.0,8.374,8.3825,8.3655,8.374,118000.0
2012-03-29 09:30:00,9.78,9.79,9.77,9.77,22800.0,8.323,8.3315,8.3144,8.3144,22800.0
2012-03-29 09:35:00,9.76,9.76,9.74,9.74,16400.0,8.3059,8.3059,8.2889,8.2889,16400.0
2012-03-29 09:40:00,9.73,9.74,9.71,9.72,136000.0,8.2804,8.2889,8.2634,8.2719,136000.0
2012-03-29 09:45:00,9.72,9.74,9.71,9.72,38400.0,8.2719,8.2889,8.2634,8.2719,38400.0
2012-03-29 09:50:00,9.72,9.72,9.7,9.72,48800.0,8.2719,8.2719,8.2549,8.2719,48800.0
2012-03-29 09:55:00,9.73,9.74,9.7,9.73,46400.0,8.2804,8.2889,8.2549,8.2804,46400.0
2012-03-29 10:00:00,9.74,9.76,9.73,9.76,24800.0,8.2889,8.3059,8.2804,8.3059,24800.0
2012-03-29 10:05:00,9.76,9.76,9.72,9.72,18400.0,8.3059,8.3059,8.2719,8.2719,18400.0
2012-03-29 10:10:00,9.72,9.73,9.71,9.72,48000.0,8.2719,8.2804,8.2634,8.2719,48000.0
2012-03-29 10:15:00,9.73,9.73,9.7,9.71,32000.0,8.2804,8.2804,8.2549,8.2634,32000.0
2012-03-29 10:20:00,9.71,9.73,9.71,9.72,28400.0,8.2634,8.2804,8.2634,8.2719,28400.0
2012-03-29 10:25:00,9.72,9.72,9.69,9.7,32000.0,8.2719,8.2719,8.2464,8.2549,32000.0
2012-03-29 10:30:00,9.7,9.71,9.69,9.69,37600.0,8.2549,8.2634,8.2464,8.2464,37600.0
2012-03-29 10:35:00,9.69,9.69,9.68,9.68,20000.0,8.2464,8.2464,8.2379,8.2379,20000.0
2012-03-29 10:40:00,9.68,9.69,9.68,9.69,56400.0,8.2379,8.2464,8.2379,8.2464,56400.0
2012-03-29 10:45:00,9.69,9.69,9.67,9.67,25200.0,8.2464,8.2464,8.2293,8.2293,25200.0
2012-03-29 10:50:00,9.67,9.69,9.67,9.68,43200.0,8.2293,8.2464,8.2293,8.2379,43200.0
2012-03-29 10:55:00,9.68,9.7,9.68,9.7,11200.0,8.2379,8.2549,8.2379,8.2549,11200.0
2012-03-29 11:00:00,9.7,9.7,9.69,9.7,32000.0,8.2549,8.2549,8.2464,8.2549,32000.0
2012-03-29 11:05:00,9.7,9.7,9.69,9.7,14800.0,8.2549,8.2549,8.2464,8.2549,14800.0
2012-03-29 11:10:00,9.7,9.71,9.69,9.7,18000.0,8.2549,8.2634,8.2464,8.2549,18000.0
2012-03-29 11:15:00,9.7,9.71,9.7,9.7,12800.0,8.2549,8.2634,8.2549,8.2549,12800.0
2012-03-29 11:20:00,9.7,9.72,9.7,9.71,73200.0,8.2549,8.2719,8.2549,8.2634,73200.0
2012-03-29 11:25:00,9.71,9.71,9.69,9.69,73600.0,8.2634,8.2634,8.2464,8.2464,73600.0
2012-03-29 11:30:00,9.69,9.69,9.68,9.68,98800.0,8.2464,8.2464,8.2379,8.2379,98800.0
2012-03-29 11:35:00,9.68,9.7,9.68,9.69,93200.0,8.2379,8.2549,8.2379,8.2464,93200.0
2012-03-29 11:40:00,9.69,9.71,9.69,9.71,74000.0,8.2464,8.2634,8.2464,8.2634,74000.0
2012-03-29 11:45:00,9.71,9.72,9.7,9.71,53600.0,8.2634,8.2719,8.2549,8.2634,53600.0
2012-03-29 11:50:00,9.71,9.71,9.69,9.7,30400.0,8.2634,8.2634,8.2464,8.2549,30400.0
2012-03-29 11:55:00,9.7,9.71,9.7,9.71,87600.0,8.2549,8.2634,8.2549,8.2634,87600.0
2012-03-29 12:00:00,9.71,9.72,9.71,9.72,64000.0,8.2634,8.2719,8.2634,8.2719,64000.0
2012-03-29 12:05:00,9.72,9.74,9.72,9.73,8400.0,8.2719,8.2889,8.2719,8.2804,8400.0
2012-03-29 12:10:00,9.73,9.73,9.72,9.72,14000.0,8.2804,8.2804,8.2719,8.2719,14000.0
2012-03-29 12:15:00,9.72,9.72,9.71,9.72,16800.0,8.2719,8.2719,8.2634,8.2719,16800.0
2012-03-29 12:20:00,9.72,9.72,9.7,9.71,24000.0,8.2719,8.2719,8.2549,8.2634,24000.0
2012-03-29 12:25:00,9.71,9.72,9.71,9.72,26800.0,8.2634,8.2719,8.2634,8.2719,26800.0
2012-03-29 12:30:00,9.72,9.72,9.7,9.71,67200.0,8.2719,8.2719,8.2549,8.2634,67200.0
2012-03-29 12:35:00,9.71,9.72,9.7,9.72,14400.0,8.2634,8.2719,8.2549,8.2719,14400.0
2012-03-29 12:40:00,9.72,9.72,9.72,9.72,2800.0,8.2719,8.2719,8.2719,8.2719,2800.0
2012-03-29 12:45:00,9.72,9.72,9.71,9.71,26800.0,8.2719,8.2719,8.2634,8.2634,26800.0
2012-03-29 12:50:00,9.71,9.72,9.71,9.72,23200.0,8.2634,8.2719,8.2634,8.2719,23200.0
2012-03-29 12:55:00,9.72,9.72,9.71,9.72,24800.0,8.2719,8.2719,8.2634,8.2719,24800.0
2012-03-29 13:00:00,9.72,9.73,9.71,9.73,92800.0,8.2719,8.2804,8.2634,8.2804,92800.0
2012-03-29 13:05:00,9.73,9.73,9.71,9.71,21600.0,8.2804,8.2804,8.2634,8.2634,21600.0
2012-03-29 13:10:00,9.71,9.71,9.7,9.7,8000.0,8.2634,8.2634,8.2549,8.2549,8000.0
2012-03-29 13:15:00,9.7,9.7,9.69,9.69,10000.0,8.2549,8.2549,8.2464,8.2464,10000.0
2012-03-29 13:20:00,9.69,9.72,9.69,9.71,18000.0,8.2464,8.2719,8.2464,8.2634,18000.0
2012-03-29 13:25:00,9.71,9.72,9.71,9.71,136400.0,8.2634,8.2719,8.2634,8.2634,136400.0
2012-03-29 13:30:00,9.71,9.72,9.71,9.72,42400.0,8.2634,8.2719,8.2634,8.2719,42400.0
2012-03-29 13:35:00,9.72,9.74,9.72,9.73,139200.0,8.2719,8.2889,8.2719,8.2804,139200.0
2012-03-29 13:40:00,9.74,9.74,9.72,9.72,11600.0,8.2889,8.2889,8.2719,8.2719,11600.0
2012-03-29 13:45:00,9.72,9.72,9.72,9.72,15600.0,8.2719,8.2719,8.2719,8.2719,15600.0
2012-03-29 13:50:00,9.72,9.73,9.72,9.73,16000.0,8.2719,8.2804,8.2719,8.2804,16000.0
2012-03-29 13:55:00,9.73,9.74,9.72,9.72,52800.0,8.2804,8.2889,8.2719,8.2719,52800.0
2012-03-29 14:00:00,9.72,9.75,9.72,9.74,89200.0,8.2719,8.2974,8.2719,8.2889,89200.0
2012-03-29 14:05:00,9.74,9.74,9.74,9.74,10400.0,8.2889,8.2889,8.2889,8.2889,10400.0
2012-03-29 14:10:00,9.74,9.75,9.74,9.75,21600.0,8.2889,8.2974,8.2889,8.2974,21600.0
2012-03-29 14:15:00,9.75,9.77,9.75,9.77,47200.0,8.2974,8.3144,8.2974,8.3144,47200.0
2012-03-29 14:20:00,9.76,9.76,9.76,9.76,27200.0,8.3059,8.3059,8.3059,8.3059,27200.0
2012-03-29 14:25:00,9.76,9.77,9.76,9.77,12400.0,8.3059,8.3144,8.3059,8.3144,12400.0
2012-03-29 14:30:00,9.76,9.77,9.75,9.76,16800.0,8.3059,8.3144,8.2974,8.3059,16800.0
2012-03-29 14:35:00,9.75,9.76,9.75,9.76,415600.0,8.2974,8.3059,8.2974,8.3059,415600.0
2012-03-29 14:40:00,9.76,9.76,9.75,9.76,18000.0,8.3059,8.3059,8.2974,8.3059,18000.0
2012-03-29 14:45:00,9.75,9.75,9.74,9.74,17600.0,8.2974,8.2974,8.2889,8.2889,17600.0
2012-03-29 14:50:00,9.74,9.76,9.74,9.75,21600.0,8.2889,8.3059,8.2889,8.2974,21600.0
2012-03-29 14:55:00,9.75,9.75,9.74,9.74,22800.0,8.2974,8.2974,8.2889,8.2889,22800.0
2012-03-29 15:00:00,9.74,9.75,9.74,9.75,16400.0,8.2889,8.2974,8.2889,8.2974,16400.0
2012-03-29 15:05:00,9.74,9.75,9.74,9.74,7600.0,8.2889,8.2974,8.2889,8.2889,7600.0
2012-03-29 15:10:00,9.75,9.78,9.75,9.77,45200.0,8.2974,8.323,8.2974,8.3144,45200.0
2012-03-29 15:15:00,9.77,9.79,9.77,9.78,28800.0,8.3144,8.3315,8.3144,8.323,28800.0
2012-03-29 15:20:00,9.78,9.78,9.77,9.77,18000.0,8.323,8.323,8.3144,8.3144,18000.0
2012-03-29 15:25:00,9.77,9.77,9.77,9.77,15600.0,8.3144,8.3144,8.3144,8.3144,15600.0
2012-03-29 15:30:00,9.77,9.78,9.76,9.77,40800.0,8.3144,8.323,8.3059,8.3144,40800.0
2012-03-29 15:35:00,9.77,9.79,9.77,9.77,62000.0,8.3144,8.3315,8.3144,8.3144,62000.0
2012-03-29 15:40:00,9.77,9.77,9.76,9.77,92000.0,8.3144,8.3144,8.3059,8.3144,92000.0
2012-03-29 15:45:00,9.77,9.78,9.75,9.76,191600.0,8.3144,8.323,8.2974,8.3059,191600.0
2012-03-29 15:50:00,9.76,9.76,9.74,9.76,457600.0,8.3059,8.3059,8.2889,8.3059,457600.0
2012-03-29 15:55:00,9.76,9.76,9.75,9.76,93600.0,8.3059,8.3059,8.2974,8.3059,93600.0
2012-03-30 09:30:00,9.81,9.86,9.81,9.84,45200.0,8.3485,8.391,8.3485,8.374,45200.0
2012-03-30 09:35:00,9.84,9.84,9.82,9.84,26000.0,8.374,8.374,8.357,8.374,26000.0
2012-03-30 09:40:00,9.84,9.84,9.78,9.79,43600.0,8.374,8.374,8.323,8.3315,43600.0
2012-03-30 09:45:00,9.79,9.8,9.79,9.79,26000.0,8.3315,8.34,8.3315,8.3315,26000.0
2012-03-30 09:50:00,9.79,9.81,9.79,9.81,23200.0,8.3315,8.3485,8.3315,8.3485,23200.0
2012-03-30 09:55:00,9.81,9.81,9.78,9.78,16000.0,8.3485,8.3485,8.323,8.323,16000.0
2012-03-30 10:00:00,9.77,9.78,9.76,9.77,27200.0,8.3144,8.323,8.3059,8.3144,27200.0
2012-03-30 10:05:00,9.77,9.78,9.77,9.77,28800.0,8.3144,8.323,8.3144,8.3144,28800.0
2012-03-30 10:10:00,9.78,9.79,9.77,9.78,31600.0,8.323,8.3315,8.3144,8.323,31600.0
2012-03-30 10:15:00,9.78,9.79,9.77,9.78,34400.0,8.323,8.3315,8.3144,8.323,34400.0
2012-03-30 10:20:00,9.78,9.78,9.76,9.77,27200.0,8.323,8.323,8.3059,8.3144,27200.0
2012-03-30 10:25:00,9.78,9.79,9.76,9.79,71200.0,8.323,8.3315,8.3059,8.3315,71200.0
2012-03-30 10:30:00,9.8,9.8,9.76,9.76,50800.0,8.34,8.34,8.3059,8.3059,50800.0
2012-03-30 10:35:00,9.76,9.77,9.75,9.75,60000.0,8.3059,8.3144,8.2974,8.2974,60000.0
2012-03-30 10:40:00,9.75,9.76,9.74,9.74,16400.0,8.2974,8.3059,8.2889,8.2889,16400.0
2012-03-30 10:45:00,9.74,9.76,9.74,9.76,52400.0,8.2889,8.3059,8.2889,8.3059,52400.0
2012-03-30 10:50:00,9.76,9.76,9.74,9.74,36000.0,8.3059,8.3059,8.2889,8.2889,36000.0
2012-03-30 10:55:00,9.74,9.74,9.72,9.72,19200.0,8.2889,8.2889,8.2719,8.2719,19200.0
2012-03-30 11:00:00,9.72,9.74,9.72,9.74,102800.0,8.2719,8.2889,8.2719,8.2889,102800.0
2012-03-30 11:05:00,9.74,9.74,9.73,9.74,28000.0,8.2889,8.2889,8.2804,8.2889,28000.0
2012-03-30 11:10:00,9.74,9.76,9.74,9.76,23600.0,8.2889,8.3059,8.2889,8.3059,23600.0
2012-03-30 11:15:00,9.76,9.79,9.76,9.79,54000.0,8.3059,8.3315,8.3059,8.3315,54000.0
2012-03-30 11:20:00,9.79,9.81,9.79,9.81,28800.0,8.3315,8.3485,8.3315,8.3485,28800.0
2012-03-30 11:25:00,9.81,9.82,9.8,9.81,88800.0,8.3485,8.357,8.34,8.3485,88800.0
2012-03-30 11:30:00,9.81,9.81,9.8,9.81,28000.0,8.3485,8.3485,8.34,8.3485,28000.0
2012-03-30 11:35:00,9.81,9.81,9.79,9.79,125200.0,8.3485,8.3485,8.3315,8.3315,125200.0
2012-03-30 11:40:00,9.79,9.79,9.78,9.78,56800.0,8.3315,8.3315,8.323,8.323,56800.0
2012-03-30 11:45:00,9.78,9.79,9.78,9.79,30400.0,8.323,8.3315,8.323,8.3315,30400.0
2012-03-30 11:50:00,9.8,9.81,9.8,9.8,22400.0,8.34,8.3485,8.34,8.34,22400.0
2012-03-30 11:55:00,9.8,9.82,9.8,9.82,46000.0,8.34,8.357,8.34,8.357,46000.0
2012-03-30 12:00:00,9.82,9.82,9.81,9.82,10800.0,8.357,8.357,8.3485,8.357,10800.0
2012-03-30 12:05:00,9.82,9.82,9.82,9.82,13600.0,8.357,8.357,8.357,8.357,13600.0
2012-03-30 12:10:00,9.82,9.82,9.8,9.8,46800.0,8.357,8.357,8.34,8.34,46800.0
2012-03-30 12:15:00,9.8,9.81,9.8,9.81,8400.0,8.34,8.3485,8.34,8.3485,8400.0
2012-03-30 12:20:00,9.81,9.81,9.81,9.81,106400.0,8.3485,8.3485,8.3485,8.3485,106400.0
2012-03-30 12:25:00,9.81,9.81,9.81,9.81,16800.0,8.3485,8.3485,8.3485,8.3485,16800.0
2012-03-30 12:30:00,9.8,9.81,9.8,9.81,20400.0,8.34,8.3485,8.34,8.3485,20400.0
2012-03-30 12:35:00,9.81,9.82,9.81,9.82,13200.0,8.3485,8.357,8.3485,8.357,13200.0
2012-03-30 12:40:00,9.82,9.83,9.82,9.83,15600.0,8.357,8.3655,8.357,8.3655,15600.0
2012-03-30 12:45:00,9.83,9.83,9.83,9.83,9600.0,8.3655,8.3655,8.3655,8.3655,9600.0
2012-03-30 12:50:00,9.83,9.84,9.83,9.84,30400.0,8.3655,8.374,8.3655,8.374,30400.0
2012-03-30 12:55:00,9.84,9.84,9.82,9.82,12000.0,8.374,8.374,8.357,8.357,12000.0
2012-03-30 13:00:00,9.82,9.82,9.82,9.82,9200.0,8.357,8.357,8.357,8.357,9200.0
2012-03-30 13:05:00,9.82,9.82,9.81,9.82,28400.0,8.357,8.357,8.3485,8.357,28400.0
2012-03-30 13:10:00,9.82,9.82,9.81,9.81,13200.0,8.357,8.357,8.3485,8.3485,13200.0
2012-03-30 13:15:00,9.81,9.81,9.8,9.8,12400.0,8.3485,8.3485,8.34,8.34,12400.0
2012-03-30 13:20:00,9.8,9.8,9.8,9.8,7600.0,8.34,8.34,8.34,8.34,7600.0
2012-03-30 13:25:00,9.8,9.81,9.8,9.81,20800.0,8.34,8.3485,8.34,8.3485,20800.0
2012-03-30 13:30:00,9.81,9.81,9.81,9.81,7600.0,8.3485,8.3485,8.3485,8.3485,7600.0
2012-03-30 13:35:00,9.81,9.81,9.8,9.8,14800.0,8.3485,8.3485,8.34,8.34,14800.0
2012-03-30 13:40:00,9.8,9.8,9.8,9.8,13200.0,8.34,8.34,8.34,8.34,13200.0
2012-03-30 13:45:00,9.8,9.81,9.8,9.81,17600.0,8.34,8.3485,8.34,8.3485,17600.0
2012-03-30 13:50:00,9.81,9.81,9.81,9.81,12000.0,8.3485,8.3485,8.3485,8.3485,12000.0
2012-03-30 13:55:00,9.81,9.81,9.8,9.81,36400.0,8.3485,8.3485,8.34,8.3485,36400.0
2012-03-30 14:00:00,9.81,9.81,9.81,9.81,15600.0,8.3485,8.3485,8.3485,8.3485,15600.0
2012-03-30 14:05:00,9.81,9.81,9.81,9.81,11200.0,8.3485,8.3485,8.3485,8.3485,11200.0
2012-03-30 14:10:00,9.81,9.81,9.81,9.81,24400.0,8.3485,8.3485,8.3485,8.3485,24400.0
2012-03-30 14:15:00,9.81,9.81,9.8,9.8,28000.0,8.3485,8.3485,8.34,8.34,28000.0
2012-03-30 14:20:00,9.81,9.81,9.8,9.81,8800.0,8.3485,8.3485,8.34,8.3485,8800.0
2012-03-30 14:25:00,9.81,9.81,9.8,9.8,15600.0,8.3485,8.3485,8.34,8.34,15600.0
2012-03-30 14:30:00,9.8,9.8,9.8,9.8,7200.0,8.34,8.34,8.34,8.34,7200.0
2012-03-30 14:35:00,9.8,9.8,9.8,9.8,13200.0,8.34,8.34,8.34,8.34,13200.0
2012-03-30 14:40:00,9.8,9.8,9.8,9.8,8800.0,8.34,8.34,8.34,8.34,8800.0
2012-03-30 14:45:00,9.8,9.8,9.8,9.8,8000.0,8.34,8.34,8.34,8.34,8000.0
2012-03-30 14:50:00,9.8,9.8,9.8,9.8,10800.0,8.34,8.34,8.34,8.34,10800.0
2012-03-30 14:55:00,9.8,9.8,9.78,9.78,42800.0,8.34,8.34,8.323,8.323,42800.0
2012-03-30 15:00:00,9.78,9.79,9.78,9.79,138000.0,8.323,8.3315,8.323,8.3315,138000.0
2012-03-30 15:05:00,9.79,9.8,9.78,9.8,25600.0,8.3315,8.34,8.323,8.34,25600.0
2012-03-30 15:10:00,9.8,9.8,9.79,9.79,24800.0,8.34,8.34,8.3315,8.3315,24800.0
2012-03-30 15:15:00,9.79,9.8,9.79,9.8,15600.0,8.3315,8.34,8.3315,8.34,15600.0
2012-03-30 15:20:00,9.8,9.8,9.8,9.8,12400.0,8.34,8.34,8.34,8.34,12400.0
2012-03-30 15:25:00,9.8,9.8,9.8,9.8,53200.0,8.34,8.34,8.34,8.34,53200.0
2012-03-30 15:30:00,9.8,9.82,9.8,9.82,108000.0,8.34,8.357,8.34,8.357,108000.0
2012-03-30 15:35:00,9.82,9.83,9.82,9.83,15600.0,8.357,8.3655,8.357,8.3655,15600.0
2012-03-30 15:40:00,9.83,9.83,9.82,9.83,19600.0,8.3655,8.3655,8.357,8.3655,19600.0
2012-03-30 15:45:00,9.83,9.83,9.81,9.81,118400.0,8.3655,8.3655,8.3485,8.3485,118400.0
2012-03-30 15:50:00,9.81,9.81,9.79,9.79,191200.0,8.3485,8.3485,8.3315,8.3315,191200.0
2012-03-30 15:55:00,9.8,9.8,9.78,9.78,177200.0,8.34,8.34,8.323,8.323,177200.0
2012-04-02 09:30:00,9.77,9.81,9.76,9.81,43600.0,8.3144,8.3485,8.3059,8.3485,43600.0
2012-04-02 09:35:00,9.81,9.81,9.76,9.79,19600.0,8.3485,8.3485,8.3059,8.3315,19600.0
2012-04-02 09:40:00,9.8,9.81,9.79,9.8,35200.0,8.34,8.3485,8.3315,8.34,35200.0
2012-04-02 09:45:00,9.79,9.8,9.77,9.78,86000.0,8.3315,8.34,8.3144,8.323,86000.0
2012-04-02 09:50:00,9.78,9.79,9.75,9.75,58800.0,8.323,8.3315,8.2974,8.2974,58800.0
2012-04-02 09:55:00,9.75,9.75,9.73,9.74,36800.0,8.2974,8.2974,8.2804,8.2889,36800.0
2012-04-02 10:00:00,9.75,9.76,9.73,9.75,48800.0,8.2974,8.3059,8.2804,8.2974,48800.0
2012-04-02 10:05:00,9.76,9.77,9.74,9.77,50800.0,8.3059,8.3144,8.2889,8.3144,50800.0
2012-04-02 10:10:00,9.77,9.79,9.76,9.79,25600.0,8.3144,8.3315,8.3059,8.3315,25600.0
2012-04-02 10:15:00,9.8,9.81,9.8,9.8,28000.0,8.34,8.3485,8.34,8.34,28000.0
2012-04-02 10:20:00,9.8,9.8,9.78,9.78,16800.0,8.34,8.34,8.323,8.323,16800.0
2012-04-02 10:25:00,9.78,9.79,9.78,9.78,21200.0,8.323,8.3315,8.323,8.323,21200.0
2012-04-02 10:30:00,9.78,9.78,9.77,9.77,12400.0,8.323,8.323,8.3144,8.3144,12400.0
2012-04-02 10:35:00,9.77,9.77,9.75,9.75,18400.0,8.3144,8.3144,8.2974,8.2974,18400.0
2012-04-02 10:40:00,9.75,9.75,9.74,9.74,14400.0,8.2974,8.2974,8.2889,8.2889,14400.0
2012-04-02 10:45:00,9.74,9.75,9.73,9.74,36400.0,8.2889,8.2974,8.2804,8.2889,36400.0
2012-04-02 10:50:00,9.74,9.75,9.74,9.74,18000.0,8.2889,8.2974,8.2889,8.2889,18000.0
2012-04-02 10:55:00,9.74,9.75,9.74,9.75,31200.0,8.2889,8.2974,8.2889,8.2974,31200.0
2012-04-02 11:00:00,9.74,9.76,9.74,9.74,34800.0,8.2889,8.3059,8.2889,8.2889,34800.0
2012-04-02 11:05:00,9.74,9.74,9.73,9.74,38400.0,8.2889,8.2889,8.2804,8.2889,38400.0
2012-04-02 11:10:00,9.75,9.77,9.74,9.76,51600.0,8.2974,8.3144,8.2889,8.3059,51600.0
2012-04-02 11:15:00,9.75,9.77,9.75,9.76,42400.0,8.2974,8.3144,8.2974,8.3059,42400.0
2012-04-02 11:20:00,9.76,9.77,9.76,9.76,30800.0,8.3059,8.3144,8.3059,8.3059,30800.0
2012-04-02 11:25:00,9.75,9.75,9.74,9.74,37200.0,8.2974,8.2974,8.2889,8.2889,37200.0
2012-04-02 11:30:00,9.74,9.74,9.73,9.73,40800.0,8.2889,8.2889,8.2804,8.2804,40800.0
2012-04-02 11:35:00,9.73,9.73,9.72,9.72,45200.0,8.2804,8.2804,8.2719,8.2719,45200.0
2012-04-02 11:40:00,9.72,9.72,9.71,9.72,113600.0,8.2719,8.2719,8.2634,8.2719,113600.0
2012-04-02 11:45:00,9.72,9.77,9.71,9.77,30800.0,8.2719,8.3144,8.2634,8.3144,30800.0
2012-04-02 11:50:00,9.76,9.77,9.76,9.77,9200.0,8.3059,8.3144,8.3059,8.3144,9200.0
2012-04-02 11:55:00,9.77,9.8,9.77,9.79,21200.0,8.3144,8.34,8.3144,8.3315,21200.0
2012-04-02 12:00:00,9.78,9.79,9.77,9.79,24800.0,8.323,8.3315,8.3144,8.3315,24800.0
2012-04-02 12:05:00,9.79,9.81,9.79,9.81,24000.0,8.3315,8.3485,8.3315,8.3485,24000.0
2012-04-02 12:10:00,9.81,9.81,9.8,9.81,11200.0,8.3485,8.3485,8.34,8.3485,11200.0
2012-04-02 12:15:00,9.81,9.81,9.8,9.81,17200.0,8.3485,8.3485,8.34,8.3485,17200.0
2012-04-02 12:20:00,9.81,9.82,9.81,9.82,21200.0,8.3485,8.357,8.3485,8.357,21200.0
2012-04-02 12:25:00,9.81,9.82,9.81,9.81,9200.0,8.3485,8.357,8.3485,8.3485,9200.0
2012-04-02 12:30:00,9.81,9.81,9.81,9.81,4800.0,8.3485,8.3485,8.3485,8.3485,4800.0
2012-04-02 12:35:00,9.81,9.82,9.81,9.81,29600.0,8.3485,8.357,8.3485,8.3485,29600.0
2012-04-02 12:40:00,9.81,9.83,9.81,9.82,20800.0,8.3485,8.3655,8.3485,8.357,20800.0
2012-04-02 12:45:00,9.82,9.83,9.82,9.83,8800.0,8.357,8.3655,8.357,8.3655,8800.0
2012-04-02 12:50:00,9.83,9.83,9.82,9.82,25200.0,8.3655,8.3655,8.357,8.357,25200.0
2012-04-02 12:55:00,9.82,9.82,9.81,9.81,18400.0,8.357,8.357,8.3485,8.3485,18400.0
2012-04-02 13:00:00,9.81,9.81,9.8,9.81,11200.0,8.3485,8.3485,8.34,8.3485,11200.0
2012-04-02 13:05:00,9.81,9.82,9.81,9.82,28000.0,8.3485,8.357,8.3485,8.357,28000.0
2012-04-02 13:10:00,9.82,9.82,9.8,9.81,21200.0,8.357,8.357,8.34,8.3485,21200.0
2012-04-02 13:15:00,9.81,9.81,9.8,9.8,34000.0,8.3485,8.3485,8.34,8.34,34000.0
2012-04-02 13:20:00,9.8,9.8,9.8,9.8,23600.0,8.34,8.34,8.34,8.34,23600.0
2012-04-02 13:25:00,9.8,9.8,9.79,9.8,25600.0,8.34,8.34,8.3315,8.34,25600.0
2012-04-02 13:30:00,9.8,9.81,9.8,9.8,97600.0,8.34,8.3485,8.34,8.34,97600.0
2012-04-02 13:35:00,9.81,9.81,9.8,9.8,12800.0,8.3485,8.3485,8.34,8.34,12800.0
2012-04-02 13:40:00,9.8,9.8,9.8,9.8,8400.0,8.34,8.34,8.34,8.34,8400.0
2012-04-02 13:45:00,9.8,9.81,9.8,9.81,30800.0,8.34,8.3485,8.34,8.3485,30800.0
2012-04-02 13:50:00,9.81,9.82,9.81,9.81,16000.0,8.3485,8.357,8.3485,8.3485,16000.0
2012-04-02 13:55:00,9.81,9.82,9.81,9.81,14000.0,8.3485,8.357,8.3485,8.3485,14000.0
2012-04-02 14:00:00,9.82,9.83,9.81,9.81,52000.0,8.357,8.3655,8.3485,8.3485,52000.0
2012-04-02 14:05:00,9.81,9.81,9.81,9.81,54800.0,8.3485,8.3485,8.3485,8.3485,54800.0
2012-04-02 14:10:00,9.81,9.81,9.8,9.81,25200.0,8.3485,8.3485,8.34,8.3485,25200.0
2012-04-02 14:15:00,9.82,9.83,9.82,9.82,11200.0,8.357,8.3655,8.357,8.357,11200.0
2012-04-02 14:20:00,9.83,9.83,9.82,9.83,18800.0,8.3655,8.3655,8.357,8.3655,18800.0
2012-04-02 14:25:00,9.83,9.83,9.83,9.83,17600.0,8.3655,8.3655,8.3655,8.3655,17600.0
2012-04-02 14:30:00,9.83,9.84,9.83,9.84,18000.0,8.3655,8.374,8.3655,8.374,18000.0
2012-04-02 14:35:00,9.84,9.85,9.84,9.84,26000.0,8.374,8.3825,8.374,8.374,26000.0
2012-04-02 14:40:00,9.84,9.85,9.84,9.84,8800.0,8.374,8.3825,8.374,8.374,8800.0
2012-04-02 14:45:00,9.84,9.85,9.84,9.85,30400.0,8.374,8.3825,8.374,8.3825,30400.0
2012-04-02 14:50:00,9.85,9.85,9.83,9.84,65600.0,8.3825,8.3825,8.3655,8.374,65600.0
2012-04-02 14:55:00,9.84,9.84,9.83,9.83,52400.0,8.374,8.374,8.3655,8.3655,52400.0
2012-04-02 15:00:00,9.84,9.85,9.84,9.84,24800.0,8.374,8.3825,8.374,8.374,24800.0
2012-04-02 15:05:00,9.84,9.84,9.84,9.84,15600.0,8.374,8.374,8.374,8.374,15600.0
2012-04-02 15:10:00,9.84,9.85,9.84,9.84,17600.0,8.374,8.3825,8.374,8.374,17600.0
2012-04-02 15:15:00,9.84,9.85,9.84,9.85,24800.0,8.374,8.3825,8.374,8.3825,24800.0
2012-04-02 15:20:00,9.85,9.85,9.85,9.85,13600.0,8.3825,8.3825,8.3825,8.3825,13600.0
2012-04-02 15:25:00,9.85,9.85,9.84,9.85,39600.0,8.3825,8.3825,8.374,8.3825,39600.0
2012-04-02 15:30:00,9.85,9.85,9.84,9.84,51600.0,8.3825,8.3825,8.374,8.374,51600.0
2012-04-02 15:35:00,9.84,9.84,9.84,9.84,21200.0,8.374,8.374,8.374,8.374,21200.0
2012-04-02 15:40:00,9.84,9.84,9.83,9.84,25200.0,8.374,8.374,8.3655,8.374,25200.0
2012-04-02 15:45:00,9.84,9.84,9.81,9.81,38000.0,8.374,8.374,8.3485,8.3485,38000.0
2012-04-02 15:50:00,9.81,9.84,9.81,9.83,114000.0,8.3485,8.374,8.3485,8.3655,114000.0
2012-04-02 15:55:00,9.83,9.83,9.82,9.82,112800.0,8.3655,8.3655,8.357,8.357,112800.0
2012-04-03 09:30:00,9.8,9.85,9.8,9.81,20000.0,8.34,8.3825,8.34,8.3485,20000.0
2012-04-03 09:35:00,9.81,9.84,9.81,9.83,61600.0,8.3485,8.374,8.3485,8.3655,61600.0
2012-04-03 09:40:00,9.83,9.84,9.79,9.8,54800.0,8.3655,8.374,8.3315,8.34,54800.0
2012-04-03 09:45:00,9.8,9.81,9.78,9.8,46000.0,8.34,8.3485,8.323,8.34,46000.0
2012-04-03 09:50:00,9.8,9.83,9.79,9.79,25200.0,8.34,8.3655,8.3315,8.3315,25200.0
2012-04-03 09:55:00,9.8,9.81,9.79,9.8,26000.0,8.34,8.3485,8.3315,8.34,26000.0
2012-04-03 10:00:00,9.8,9.81,9.79,9.79,49200.0,8.34,8.3485,8.3315,8.3315,49200.0
2012-04-03 10:05:00,9.8,9.82,9.79,9.81,22800.0,8.34,8.357,8.3315,8.3485,22800.0
2012-04-03 10:10:00,9.81,9.81,9.79,9.8,22000.0,8.3485,8.3485,8.3315,8.34,22000.0
2012-04-03 10:15:00,9.8,9.8,9.79,9.79,26000.0,8.34,8.34,8.3315,8.3315,26000.0
2012-04-03 10:20:00,9.79,9.8,9.79,9.8,18000.0,8.3315,8.34,8.3315,8.34,18000.0
2012-04-03 10:25:00,9.8,9.81,9.8,9.81,23600.0,8.34,8.3485,8.34,8.3485,23600.0
2012-04-03 10:30:00,9.81,9.83,9.8,9.82,174400.0,8.3485,8.3655,8.34,8.357,174400.0
2012-04-03 10:35:00,9.82,9.83,9.81,9.83,140800.0,8.357,8.3655,8.3485,8.3655,140800.0
2012-04-03 10:40:00,9.83,9.83,9.82,9.83,20400.0,8.3655,8.3655,8.357,8.3655,20400.0
2012-04-03 10:45:00,9.83,9.85,9.83,9.84,43200.0,8.3655,8.3825,8.3655,8.374,43200.0
2012-04-03 10:50:00,9.84,9.84,9.83,9.83,9600.0,8.374,8.374,8.3655,8.3655,9600.0
2012-04-03 10:55:00,9.83,9.83,9.8,9.8,30000.0,8.3655,8.3655,8.34,8.34,30000.0
2012-04-03 11:00:00,9.8,9.8,9.79,9.79,20000.0,8.34,8.34,8.3315,8.3315,20000.0
2012-04-03 11:05:00,9.79,9.79,9.79,9.79,16000.0,8.3315,8.3315,8.3315,8.3315,16000.0
2012-04-03 11:10:00,9.79,9.79,9.79,9.79,26000.0,8.3315,8.3315,8.3315,8.3315,26000.0
2012-04-03 11:15:00,9.79,9.79,9.78,9.78,9200.0,8.3315,8.3315,8.323,8.323,9200.0
2012-04-03 11:20:00,9.78,9.78,9.77,9.77,24000.0,8.323,8.323,8.3144,8.3144,24000.0
2012-04-03 11:25:00,9.77,9.78,9.77,9.77,41200.0,8.3144,8.323,8.3144,8.3144,41200.0
2012-04-03 11:30:00,9.77,9.77,9.76,9.76,24000.0,8.3144,8.3144,8.3059,8.3059,24000.0
2012-04-03 11:35:00,9.77,9.78,9.77,9.77,15600.0,8.3144,8.323,8.3144,8.3144,15600.0
2012-04-03 11:40:00,9.77,9.78,9.77,9.77,10000.0,8.3144,8.323,8.3144,8.3144,10000.0
2012-04-03 11:45:00,9.77,9.77,9.77,9.77,9600.0,8.3144,8.3144,8.3144,8.3144,9600.0
2012-04-03 11:50:00,9.77,9.78,9.77,9.78,19600.0,8.3144,8.323,8.3144,8.323,19600.0
2012-04-03 11:55:00,9.78,9.78,9.78,9.78,11200.0,8.323,8.323,8.323,8.323,11200.0
2012-04-03 12:00:00,9.78,9.78,9.78,9.78,14000.0,8.323,8.323,8.323,8.323,14000.0
2012-04-03 12:05:00,9.78,9.78,9.76,9.76,25600.0,8.323,8.323,8.3059,8.3059,25600.0
2012-04-03 12:10:00,9.76,9.76,9.75,9.76,27200.0,8.3059,8.3059,8.2974,8.3059,27200.0
2012-04-03 12:15:00,9.75,9.76,9.75,9.75,20400.0,8.2974,8.3059,8.2974,8.2974,20400.0
2012-04-03 12:20:00,9.75,9.75,9.74,9.75,13600.0,8.2974,8.2974,8.2889,8.2974,13600.0
2012-04-03 12:25:00,9.74,9.76,9.74,9.76,24400.0,8.2889,8.3059,8.2889,8.3059,24400.0
2012-04-03 12:30:00,9.77,9.77,9.76,9.76,16800.0,8.3144,8.3144,8.3059,8.3059,16800.0
2012-04-03 12:35:00,9.76,9.76,9.75,9.76,18400.0,8.3059,8.3059,8.2974,8.3059,18400.0
2012-04-03 12:40:00,9.76,9.76,9.76,9.76,8800.0,8.3059,8.3059,8.3059,8.3059,8800.0
2012-04-03 12:45:00,9.77,9.77,9.76,9.77,12400.0,8.3144,8.3144,8.3059,8.3144,12400.0
2012-04-03 12:50:00,9.77,9.78,9.77,9.78,60800.0,8.3144,8.323,8.3144,8.323,60800.0
2012-04-03 12:55:00,9.78,9.78,9.76,9.76,34000.0,8.323,8.323,8.3059,8.3059,34000.0
2012-04-03 13:00:00,9.76,9.76,9.76,9.76,18000.0,8.3059,8.3059,8.3059,8.3059,18000.0
2012-04-03 13:05:00,9.76,9.76,9.75,9.75,10400.0,8.3059,8.3059,8.2974,8.2974,10400.0
2012-04-03 13:10:00,9.75,9.76,9.75,9.76,11200.0,8.2974,8.3059,8.2974,8.3059,11200.0
2012-04-03 13:15:00,9.76,9.76,9.75,9.75,13200.0,8.3059,8.3059,8.2974,8.2974,13200.0
2012-04-03 13:20:00,9.75,9.75,9.74,9.74,22000.0,8.2974,8.2974,8.2889,8.2889,22000.0
2012-04-03 13:25:00,9.74,9.74,9.74,9.74,15200.0,8.2889,8.2889,8.2889,8.2889,15200.0
2012-04-03 13:30:00,9.74,9.75,9.74,9.75,15200.0,8.2889,8.2974,8.2889,8.2974,15200.0
2012-04-03 13:35:00,9.75,9.77,9.75,9.77,19600.0,8.2974,8.3144,8.2974,8.3144,19600.0
2012-04-03 13:40:00,9.77,9.78,9.77,9.78,11200.0,8.3144,8.323,8.3144,8.323,11200.0
2012-04-03 13:45:00,9.78,9.79,9.78,9.79,41200.0,8.323,8.3315,8.323,8.3315,41200.0
2012-04-03 13:50:00,9.79,9.81,9.79,9.81,31200.0,8.3315,8.3485,8.3315,8.3485,31200.0
2012-04-03 13:55:00,9.81,9.81,9.8,9.81,36800.0,8.3485,8.3485,8.34,8.3485,36800.0
2012-04-03 14:00:00,9.81,9.81,9.76,9.76,120400.0,8.3485,8.3485,8.3059,8.3059,120400.0
2012-04-03 14:05:00,9.76,9.78,9.75,9.76,39600.0,8.3059,8.323,8.2974,8.3059,39600.0
2012-04-03 14:10:00,9.76,9.77,9.74,9.75,48800.0,8.3059,8.3144,8.2889,8.2974,48800.0
2012-04-03 14:15:00,9.75,9.76,9.74,9.76,53600.0,8.2974,8.3059,8.2889,8.3059,53600.0
2012-04-03 14:20:00,9.76,9.76,9.74,9.76,22000.0,8.3059,8.3059,8.2889,8.3059,22000.0
2012-04-03 14:25:00,9.76,9.77,9.74,9.74,31600.0,8.3059,8.3144,8.2889,8.2889,31600.0
2012-04-03 14:30:00,9.75,9.77,9.74,9.76,61200.0,8.2974,8.3144,8.2889,8.3059,61200.0
2012-04-03 14:35:00,9.76,9.76,9.74,9.74,43200.0,8.3059,8.3059,8.2889,8.2889,43200.0
2012-04-03 14:40:00,9.74,9.75,9.74,9.75,57200.0,8.2889,8.2974,8.2889,8.2974,57200.0
2012-04-03 14:45:00,9.75,9.76,9.74,9.76,36400.0,8.2974,8.3059,8.2889,8.3059,36400.0
2012-04-03 14:50:00,9.77,9.78,9.77,9.78,48800.0,8.3144,8.323,8.3144,8.323,48800.0
2012-04-03 14:55:00,9.78,9.78,9.77,9.78,37600.0,8.323,8.323,8.3144,8.323,37600.0
2012-04-03 15:00:00,9.78,9.79,9.77,9.79,39600.0,8.323,8.3315,8.3144,8.3315,39600.0
2012-04-03 15:05:00,9.79,9.81,9.79,9.8,43200.0,8.3315,8.3485,8.3315,8.34,43200.0
2012-04-03 15:10:00,9.8,9.81,9.8,9.81,30000.0,8.34,8.3485,8.34,8.3485,30000.0
2012-04-03 15:15:00,9.81,9.82,9.8,9.81,58800.0,8.3485,8.357,8.34,8.3485,58800.0
2012-04-03 15:20:00,9.81,9.81,9.8,9.8,84000.0,8.3485,8.3485,8.34,8.34,84000.0
2012-04-03 15:25:00,9.8,9.8,9.77,9.78,44800.0,8.34,8.34,8.3144,8.323,44800.0
2012-04-03 15:30:00,9.78,9.8,9.78,9.79,34000.0,8.323,8.34,8.323,8.3315,34000.0
2012-04-03 15:35:00,9.79,9.8,9.79,9.79,74400.0,8.3315,8.34,8.3315,8.3315,74400.0
2012-04-03 15:40:00,9.79,9.81,9.79,9.79,60400.0,8.3315,8.3485,8.3315,8.3315,60400.0
2012-04-03 15:45:00,9.8,9.81,9.8,9.81,94400.0,8.34,8.3485,8.34,8.3485,94400.0
2012-04-03 15:50:00,9.81,9.83,9.81,9.83,170000.0,8.3485,8.3655,8.3485,8.3655,170000.0
2012-04-03 15:55:00,9.83,9.83,9.82,9.82,131200.0,8.3655,8.3655,8.357,8.357,131200.0
2012-04-04 09:30:00,9.72,9.74,9.71,9.72,40800.0,8.2719,8.2889,8.2634,8.2719,40800.0
2012-04-04 09:35:00,9.72,9.73,9.71,9.73,21600.0,8.2719,8.2804,8.2634,8.2804,21600.0
2012-04-04 09:40:00,9.73,9.73,9.71,9.71,84800.0,8.2804,8.2804,8.2634,8.2634,84800.0
2012-04-04 09:45:00,9.71,9.72,9.7,9.72,77600.0,8.2634,8.2719,8.2549,8.2719,77600.0
2012-04-04 09:50:00,9.72,9.74,9.71,9.74,50000.0,8.2719,8.2889,8.2634,8.2889,50000.0
2012-04-04 09:55:00,9.74,9.75,9.74,9.75,24800.0,8.2889,8.2974,8.2889,8.2974,24800.0
2012-04-04 10:00:00,9.74,9.77,9.73,9.74,30800.0,8.2889,8.3144,8.2804,8.2889,30800.0
2012-04-04 10:05:00,9.74,9.74,9.73,9.73,10400.0,8.2889,8.2889,8.2804,8.2804,10400.0
2012-04-04 10:10:00,9.73,9.75,9.72,9.75,27600.0,8.2804,8.2974,8.2719,8.2974,27600.0
2012-04-04 10:15:00,9.74,9.75,9.74,9.74,12800.0,8.2889,8.2974,8.2889,8.2889,12800.0
2012-04-04 10:20:00,9.74,9.74,9.74,9.74,16400.0,8.2889,8.2889,8.2889,8.2889,16400.0
2012-04-04 10:25:00,9.74,9.74,9.72,9.73,27600.0,8.2889,8.2889,8.2719,8.2804,27600.0
2012-04-04 10:30:00,9.74,9.74,9.72,9.72,38400.0,8.2889,8.2889,8.2719,8.2719,38400.0
2012-04-04 10:35:00,9.72,9.74,9.71,9.74,34000.0,8.2719,8.2889,8.2634,8.2889,34000.0
2012-04-04 10:40:00,9.74,9.74,9.72,9.73,14400.0,8.2889,8.2889,8.2719,8.2804,14400.0
2012-04-04 10:45:00,9.73,9.74,9.73,9.74,21200.0,8.2804,8.2889,8.2804,8.2889,21200.0
2012-04-04 10:50:00,9.74,9.74,9.71,9.73,28400.0,8.2889,8.2889,8.2634,8.2804,28400.0
2012-04-04 10:55:00,9.73,9.74,9.72,9.72,26800.0,8.2804,8.2889,8.2719,8.2719,26800.0
2012-04-04 11:00:00,9.72,9.75,9.72,9.74,23600.0,8.2719,8.2974,8.2719,8.2889,23600.0
2012-04-04 11:05:00,9.74,9.74,9.72,9.73,92000.0,8.2889,8.2889,8.2719,8.2804,92000.0
2012-04-04 11:10:00,9.72,9.72,9.71,9.72,20400.0,8.2719,8.2719,8.2634,8.2719,20400.0
2012-04-04 11:15:00,9.72,9.72,9.72,9.72,26000.0,8.2719,8.2719,8.2719,8.2719,26000.0
2012-04-04 11:20:00,9.72,9.73,9.71,9.73,52800.0,8.2719,8.2804,8.2634,8.2804,52800.0
2012-04-04 11:25:00,9.73,9.73,9.7,9.7,22000.0,8.2804,8.2804,8.2549,8.2549,22000.0
2012-04-04 11:30:00,9.7,9.71,9.7,9.7,40000.0,8.2549,8.2634,8.2549,8.2549,40000.0
2012-04-04 11:35:00,9.7,9.72,9.7,9.72,32000.0,8.2549,8.2719,8.2549,8.2719,32000.0
2012-04-04 11:40:00,9.72,9.73,9.72,9.73,29200.0,8.2719,8.2804,8.2719,8.2804,29200.0
2012-04-04 11:45:00,9.73,9.73,9.72,9.73,20400.0,8.2804,8.2804,8.2719,8.2804,20400.0
2012-04-04 11:50:00,9.74,9.74,9.74,9.74,15600.0,8.2889,8.2889,8.2889,8.2889,15600.0
2012-04-04 11:55:00,9.74,9.74,9.74,9.74,8000.0,8.2889,8.2889,8.2889,8.2889,8000.0
2012-04-04 12:00:00,9.74,9.74,9.74,9.74,15200.0,8.2889,8.2889,8.2889,8.2889,15200.0
2012-04-04 12:05:00,9.74,9.75,9.74,9.74,94800.0,8.2889,8.2974,8.2889,8.2889,94800.0
2012-04-04 12:10:00,9.74,9.74,9.74,9.74,25200.0,8.2889,8.2889,8.2889,8.2889,25200.0
2012-04-04 12:15:00,9.74,9.76,9.74,9.75,17600.0,8.2889,8.3059,8.2889,8.2974,17600.0
2012-04-04 12:20:00,9.75,9.76,9.75,9.76,3600.0,8.2974,8.3059,8.2974,8.3059,3600.0
2012-04-04 12:25:00,9.75,9.76,9.74,9.75,37200.0,8.2974,8.3059,8.2889,8.2974,37200.0
2012-04-04 12:30:00,9.75,9.75,9.74,9.74,21200.0,8.2974,8.2974,8.2889,8.2889,21200.0
2012-04-04 12:35:00,9.74,9.75,9.74,9.75,8400.0,8.2889,8.2974,8.2889,8.2974,8400.0
2012-04-04 12:40:00,9.75,9.75,9.74,9.74,16000.0,8.2974,8.2974,8.2889,8.2889,16000.0
2012-04-04 12:45:00,9.74,9.74,9.73,9.73,13600.0,8.2889,8.2889,8.2804,8.2804,13600.0
2012-04-04 12:50:00,9.74,9.74,9.74,9.74,98800.0,8.2889,8.2889,8.2889,8.2889,98800.0
2012-04-04 12:55:00,9.74,9.74,9.74,9.74,4800.0,8.2889,8.2889,8.2889,8.2889,4800.0
2012-04-04 13:00:00,9.74,9.74,9.74,9.74,15600.0,8.2889,8.2889,8.2889,8.2889,15600.0
2012-04-04 13:05:00,9.74,9.74,9.74,9.74,5200.0,8.2889,8.2889,8.2889,8.2889,5200.0
2012-04-04 13:10:00,9.73,9.73,9.73,9.73,3600.0,8.2804,8.2804,8.2804,8.2804,3600.0
2012-04-04 13:15:00,9.73,9.75,9.73,9.74,80000.0,8.2804,8.2974,8.2804,8.2889,80000.0
2012-04-04 13:20:00,9.74,9.75,9.74,9.75,12000.0,8.2889,8.2974,8.2889,8.2974,12000.0
2012-04-04 13:25:00,9.75,9.75,9.74,9.74,26400.0,8.2974,8.2974,8.2889,8.2889,26400.0
2012-04-04 13:30:00,9.74,9.75,9.74,9.75,13600.0,8.2889,8.2974,8.2889,8.2974,13600.0
2012-04-04 13:35:00,9.75,9.75,9.74,9.74,16000.0,8.2974,8.2974,8.2889,8.2889,16000.0
2012-04-04 13:40:00,9.74,9.76,9.74,9.76,22400.0,8.2889,8.3059,8.2889,8.3059,22400.0
2012-04-04 13:45:00,9.76,9.76,9.76,9.76,7200.0,8.3059,8.3059,8.3059,8.3059,7200.0
2012-04-04 13:50:00,9.77,9.77,9.77,9.77,3600.0,8.3144,8.3144,8.3144,8.3144,3600.0
2012-04-04 13:55:00,9.77,9.78,9.77,9.78,12400.0,8.3144,8.323,8.3144,8.323,12400.0
2012-04-04 14:00:00,9.78,9.78,9.77,9.77,14000.0,8.323,8.323,8.3144,8.3144,14000.0
2012-04-04 14:05:00,9.77,9.78,9.76,9.76,36800.0,8.3144,8.323,8.3059,8.3059,36800.0
2012-04-04 14:10:00,9.76,9.77,9.76,9.77,13600.0,8.3059,8.3144,8.3059,8.3144,13600.0
2012-04-04 14:15:00,9.76,9.76,9.75,9.75,32400.0,8.3059,8.3059,8.2974,8.2974,32400.0
2012-04-04 14:20:00,9.75,9.76,9.74,9.75,45200.0,8.2974,8.3059,8.2889,8.2974,45200.0
2012-04-04 14:25:00,9.75,9.76,9.75,9.75,16800.0,8.2974,8.3059,8.2974,8.2974,16800.0
2012-04-04 14:30:00,9.75,9.76,9.75,9.76,20400.0,8.2974,8.3059,8.2974,8.3059,20400.0
2012-04-04 14:35:00,9.76,9.77,9.75,9.76,46800.0,8.3059,8.3144,8.2974,8.3059,46800.0
2012-04-04 14:40:00,9.76,9.76,9.75,9.76,52400.0,8.3059,8.3059,8.2974,8.3059,52400.0
2012-04-04 14:45:00,9.76,9.76,9.75,9.76,19600.0,8.3059,8.3059,8.2974,8.3059,19600.0
2012-04-04 14:50:00,9.76,9.76,9.75,9.75,14000.0,8.3059,8.3059,8.2974,8.2974,14000.0
2012-04-04 14:55:00,9.76,9.77,9.76,9.77,115600.0,8.3059,8.3144,8.3059,8.3144,115600.0
2012-04-04 15:00:00,9.77,9.77,9.75,9.75,74000.0,8.3144,8.3144,8.2974,8.2974,74000.0
2012-04-04 15:05:00,9.75,9.76,9.74,9.76,26800.0,8.2974,8.3059,8.2889,8.3059,26800.0
2012-04-04 15:10:00,9.76,9.77,9.75,9.75,54800.0,8.3059,8.3144,8.2974,8.2974,54800.0
2012-04-04 15:15:00,9.75,9.75,9.74,9.75,20400.0,8.2974,8.2974,8.2889,8.2974,20400.0
2012-04-04 15:20:00,9.74,9.75,9.74,9.74,23200.0,8.2889,8.2974,8.2889,8.2889,23200.0
2012-04-04 15:25:00,9.74,9.75,9.74,9.75,18400.0,8.2889,8.2974,8.2889,8.2974,18400.0
2012-04-04 15:30:00,9.75,9.76,9.75,9.75,35200.0,8.2974,8.3059,8.2974,8.2974,35200.0
2012-04-04 15:35:00,9.75,9.76,9.74,9.74,35200.0,8.2974,8.3059,8.2889,8.2889,35200.0
2012-04-04 15:40:00,9.74,9.76,9.74,9.75,43200.0,8.2889,8.3059,8.2889,8.2974,43200.0
2012-04-04 15:45:00,9.75,9.77,9.75,9.76,48800.0,8.2974,8.3144,8.2974,8.3059,48800.0
2012-04-04 15:50:00,9.76,9.76,9.74,9.74,89600.0,8.3059,8.3059,8.2889,8.2889,89600.0
2012-04-04 15:55:00,9.74,9.76,9.74,9.74,124800.0,8.2889,8.3059,8.2889,8.2889,124800.0
2012-04-05 09:30:00,9.68,9.72,9.68,9.72,63200.0,8.2379,8.2719,8.2379,8.2719,63200.0
2012-04-05 09:35:00,9.71,9.75,9.71,9.74,46000.0,8.2634,8.2974,8.2634,8.2889,46000.0
2012-04-05 09:40:00,9.75,9.77,9.75,9.76,24800.0,8.2974,8.3144,8.2974,8.3059,24800.0
2012-04-05 09:45:00,9.77,9.77,9.72,9.72,48000.0,8.3144,8.3144,8.2719,8.2719,48000.0
2012-04-05 09:50:00,9.72,9.76,9.72,9.74,32400.0,8.2719,8.3059,8.2719,8.2889,32400.0
2012-04-05 09:55:00,9.73,9.73,9.72,9.72,5200.0,8.2804,8.2804,8.2719,8.2719,5200.0
2012-04-05 10:00:00,9.72,9.74,9.72,9.73,11200.0,8.2719,8.2889,8.2719,8.2804,11200.0
2012-04-05 10:05:00,9.72,9.74,9.72,9.73,18400.0,8.2719,8.2889,8.2719,8.2804,18400.0
2012-04-05 10:10:00,9.73,9.73,9.72,9.72,8800.0,8.2804,8.2804,8.2719,8.2719,8800.0
2012-04-05 10:15:00,9.72,9.72,9.7,9.7,26800.0,8.2719,8.2719,8.2549,8.2549,26800.0
2012-04-05 10:20:00,9.7,9.7,9.68,9.68,48400.0,8.2549,8.2549,8.2379,8.2379,48400.0
2012-04-05 10:25:00,9.68,9.7,9.68,9.69,30000.0,8.2379,8.2549,8.2379,8.2464,30000.0
2012-04-05 10:30:00,9.69,9.7,9.69,9.69,10000.0,8.2464,8.2549,8.2464,8.2464,10000.0
2012-04-05 10:35:00,9.69,9.7,9.69,9.7,22800.0,8.2464,8.2549,8.2464,8.2549,22800.0
2012-04-05 10:40:00,9.7,9.7,9.69,9.7,10400.0,8.2549,8.2549,8.2464,8.2549,10400.0
2012-04-05 10:45:00,9.7,9.7,9.69,9.69,9600.0,8.2549,8.2549,8.2464,8.2464,9600.0
2012-04-05 10:50:00,9.7,9.7,9.69,9.69,15200.0,8.2549,8.2549,8.2464,8.2464,15200.0
2012-04-05 10:55:00,9.69,9.7,9.69,9.7,125200.0,8.2464,8.2549,8.2464,8.2549,125200.0
2012-04-05 11:00:00,9.7,9.7,9.69,9.7,10400.0,8.2549,8.2549,8.2464,8.2549,10400.0
2012-04-05 11:05:00,9.7,9.72,9.7,9.71,15600.0,8.2549,8.2719,8.2549,8.2634,15600.0
2012-04-05 11:10:00,9.71,9.72,9.71,9.72,7200.0,8.2634,8.2719,8.2634,8.2719,7200.0
2012-04-05 11:15:00,9.72,9.72,9.71,9.71,15600.0,8.2719,8.2719,8.2634,8.2634,15600.0
2012-04-05 11:20:00,9.71,9.72,9.71,9.71,7200.0,8.2634,8.2719,8.2634,8.2634,7200.0
2012-04-05 11:25:00,9.71,9.72,9.71,9.72,6400.0,8.2634,8.2719,8.2634,8.2719,6400.0
2012-04-05 11:30:00,9.72,9.72,9.72,9.72,6000.0,8.2719,8.2719,8.2719,8.2719,6000.0
2012-04-05 11:35:00,9.72,9.72,9.71,9.72,12800.0,8.2719,8.2719,8.2634,8.2719,12800.0
2012-04-05 11:40:00,9.72,9.73,9.72,9.73,17200.0,8.2719,8.2804,8.2719,8.2804,17200.0
2012-04-05 11:45:00,9.72,9.73,9.72,9.72,14400.0,8.2719,8.2804,8.2719,8.2719,14400.0
2012-04-05 11:50:00,9.72,9.73,9.72,9.73,6000.0,8.2719,8.2804,8.2719,8.2804,6000.0
2012-04-05 11:55:00,9.73,9.74,9.72,9.74,11200.0,8.2804,8.2889,8.2719,8.2889,11200.0
2012-04-05 12:00:00,9.74,9.74,9.73,9.74,11200.0,8.2889,8.2889,8.2804,8.2889,11200.0
2012-04-05 12:05:00,9.74,9.74,9.74,9.74,11200.0,8.2889,8.2889,8.2889,8.2889,11200.0
2012-04-05 12:10:00,9.73,9.74,9.73,9.73,3600.0,8.2804,8.2889,8.2804,8.2804,3600.0
2012-04-05 12:15:00,9.73,9.73,9.73,9.73,14000.0,8.2804,8.2804,8.2804,8.2804,14000.0
2012-04-05 12:20:00,9.73,9.74,9.73,9.74,8400.0,8.2804,8.2889,8.2804,8.2889,8400.0
2012-04-05 12:25:00,9.74,9.74,9.74,9.74,8400.0,8.2889,8.2889,8.2889,8.2889,8400.0
2012-04-05 12:30:00,9.74,9.74,9.73,9.73,6000.0,8.2889,8.2889,8.2804,8.2804,6000.0
2012-04-05 12:35:00,9.73,9.73,9.72,9.72,8000.0,8.2804,8.2804,8.2719,8.2719,8000.0
2012-04-05 12:40:00,9.72,9.73,9.72,9.73,6400.0,8.2719,8.2804,8.2719,8.2804,6400.0
2012-04-05 12:45:00,9.73,9.73,9.72,9.72,6000.0,8.2804,8.2804,8.2719,8.2719,6000.0
2012-04-05 12:50:00,9.72,9.73,9.72,9.72,7200.0,8.2719,8.2804,8.2719,8.2719,7200.0
2012-04-05 12:55:00,9.72,9.72,9.72,9.72,8400.0,8.2719,8.2719,8.2719,8.2719,8400.0
2012-04-05 13:00:00,9.72,9.73,9.72,9.72,11600.0,8.2719,8.2804,8.2719,8.2719,11600.0
2012-04-05 13:05:00,9.72,9.72,9.72,9.72,8000.0,8.2719,8.2719,8.2719,8.2719,8000.0
2012-04-05 13:10:00,9.72,9.72,9.71,9.71,46400.0,8.2719,8.2719,8.2634,8.2634,46400.0
2012-04-05 13:15:00,9.71,9.72,9.71,9.72,22400.0,8.2634,8.2719,8.2634,8.2719,22400.0
2012-04-05 13:20:00,9.71,9.72,9.71,9.72,3200.0,8.2634,8.2719,8.2634,8.2719,3200.0
2012-04-05 13:25:00,9.71,9.72,9.71,9.72,7200.0,8.2634,8.2719,8.2634,8.2719,7200.0
2012-04-05 13:30:00,9.72,9.72,9.72,9.72,6000.0,8.2719,8.2719,8.2719,8.2719,6000.0
2012-04-05 13:35:00,9.72,9.72,9.72,9.72,3600.0,8.2719,8.2719,8.2719,8.2719,3600.0
2012-04-05 13:40:00,9.72,9.73,9.72,9.72,8000.0,8.2719,8.2804,8.2719,8.2719,8000.0
2012-04-05 13:45:00,9.72,9.72,9.7,9.71,29600.0,8.2719,8.2719,8.2549,8.2634,29600.0
2012-04-05 13:50:00,9.71,9.71,9.71,9.71,5600.0,8.2634,8.2634,8.2634,8.2634,5600.0
2012-04-05 13:55:00,9.71,9.71,9.7,9.71,22000.0,8.2634,8.2634,8.2549,8.2634,22000.0
2012-04-05 14:00:00,9.71,9.72,9.71,9.71,11200.0,8.2634,8.2719,8.2634,8.2634,11200.0
2012-04-05 14:05:00,9.71,9.71,9.71,9.71,9600.0,8.2634,8.2634,8.2634,8.2634,9600.0
2012-04-05 14:10:00,9.71,9.71,9.7,9.7,15600.0,8.2634,8.2634,8.2549,8.2549,15600.0
2012-04-05 14:15:00,9.7,9.72,9.7,9.72,10800.0,8.2549,8.2719,8.2549,8.2719,10800.0
2012-04-05 14:20:00,9.71,9.72,9.71,9.72,7600.0,8.2634,8.2719,8.2634,8.2719,7600.0
2012-04-05 14:25:00,9.72,9.72,9.71,9.72,9600.0,8.2719,8.2719,8.2634,8.2719,9600.0
2012-04-05 14:30:00,9.72,9.72,9.71,9.71,7200.0,8.2719,8.2719,8.2634,8.2634,7200.0
2012-04-05 14:35:00,9.71,9.72,9.71,9.71,12000.0,8.2634,8.2719,8.2634,8.2634,12000.0
2012-04-05 14:40:00,9.71,9.72,9.71,9.72,18400.0,8.2634,8.2719,8.2634,8.2719,18400.0
2012-04-05 14:45:00,9.72,9.72,9.72,9.72,24000.0,8.2719,8.2719,8.2719,8.2719,24000.0
2012-04-05 14:50:00,9.72,9.73,9.72,9.73,23600.0,8.2719,8.2804,8.2719,8.2804,23600.0
2012-04-05 14:55:00,9.73,9.74,9.72,9.73,4800.0,8.2804,8.2889,8.2719,8.2804,4800.0
2012-04-05 15:00:00,9.73,9.73,9.72,9.73,63200.0,8.2804,8.2804,8.2719,8.2804,63200.0
2012-04-05 15:05:00,9.72,9.72,9.72,9.72,50800.0,8.2719,8.2719,8.2719,8.2719,50800.0
2012-04-05 15:10:00,9.73,9.73,9.72,9.72,79200.0,8.2804,8.2804,8.2719,8.2719,79200.0
2012-04-05 15:15:00,9.72,9.73,9.72,9.73,27600.0,8.2719,8.2804,8.2719,8.2804,27600.0
2012-04-05 15:20:00,9.73,9.74,9.73,9.73,18400.0,8.2804,8.2889,8.2804,8.2804,18400.0
2012-04-05 15:25:00,9.73,9.74,9.73,9.74,28400.0,8.2804,8.2889,8.2804,8.2889,28400.0
2012-04-05 15:30:00,9.74,9.75,9.74,9.74,12400.0,8.2889,8.2974,8.2889,8.2889,12400.0
2012-04-05 15:35:00,9.74,9.74,9.74,9.74,10800.0,8.2889,8.2889,8.2889,8.2889,10800.0
2012-04-05 15:40:00,9.74,9.74,9.74,9.74,9600.0,8.2889,8.2889,8.2889,8.2889,9600.0
2012-04-05 15:45:00,9.74,9.75,9.74,9.74,50400.0,8.2889,8.2974,8.2889,8.2889,50400.0
2012-04-05 15:50:00,9.74,9.74,9.74,9.74,69200.0,8.2889,8.2889,8.2889,8.2889,69200.0
2012-04-05 15:55:00,9.74,9.74,9.72,9.74,136400.0,8.2889,8.2889,8.2719,8.2889,136400.0
2012-04-09 09:30:00,9.56,9.6,9.52,9.55,113600.0,8.1357,8.1698,8.1017,8.1272,113600.0
2012-04-09 09:35:00,9.55,9.56,9.53,9.53,82800.0,8.1272,8.1357,8.1102,8.1102,82800.0
2012-04-09 09:40:00,9.53,9.56,9.53,9.56,29600.0,8.1102,8.1357,8.1102,8.1357,29600.0
2012-04-09 09:45:00,9.56,9.56,9.53,9.53,46400.0,8.1357,8.1357,8.1102,8.1102,46400.0
2012-04-09 09:50:00,9.53,9.56,9.53,9.56,171600.0,8.1102,8.1357,8.1102,8.1357,171600.0
2012-04-09 09:55:00,9.56,9.56,9.54,9.55,38400.0,8.1357,8.1357,8.1187,8.1272,38400.0
2012-04-09 10:00:00,9.55,9.57,9.55,9.57,26000.0,8.1272,8.1442,8.1272,8.1442,26000.0
2012-04-09 10:05:00,9.57,9.57,9.56,9.56,19200.0,8.1442,8.1442,8.1357,8.1357,19200.0
2012-04-09 10:10:00,9.56,9.57,9.56,9.57,29200.0,8.1357,8.1442,8.1357,8.1442,29200.0
2012-04-09 10:15:00,9.57,9.57,9.56,9.57,10400.0,8.1442,8.1442,8.1357,8.1442,10400.0
2012-04-09 10:20:00,9.57,9.58,9.56,9.58,24000.0,8.1442,8.1528,8.1357,8.1528,24000.0
2012-04-09 10:25:00,9.58,9.59,9.57,9.59,27600.0,8.1528,8.1613,8.1442,8.1613,27600.0
2012-04-09 10:30:00,9.59,9.59,9.57,9.57,34000.0,8.1613,8.1613,8.1442,8.1442,34000.0
2012-04-09 10:35:00,9.57,9.58,9.57,9.57,17600.0,8.1442,8.1528,8.1442,8.1442,17600.0
2012-04-09 10:40:00,9.57,9.57,9.57,9.57,8000.0,8.1442,8.1442,8.1442,8.1442,8000.0
2012-04-09 10:45:00,9.57,9.58,9.57,9.58,24400.0,8.1442,8.1528,8.1442,8.1528,24400.0
2012-04-09 10:50:00,9.58,9.59,9.58,9.59,14800.0,8.1528,8.1613,8.1528,8.1613,14800.0
2012-04-09 10:55:00,9.59,9.59,9.58,9.58,18400.0,8.1613,8.1613,8.1528,8.1528,18400.0
2012-04-09 11:00:00,9.58,9.58,9.58,9.58,36800.0,8.1528,8.1528,8.1528,8.1528,36800.0
2012-04-09 11:05:00,9.58,9.59,9.58,9.59,14400.0,8.1528,8.1613,8.1528,8.1613,14400.0
2012-04-09 11:10:00,9.59,9.59,9.57,9.58,32400.0,8.1613,8.1613,8.1442,8.1528,32400.0
2012-04-09 11:15:00,9.58,9.58,9.57,9.58,27200.0,8.1528,8.1528,8.1442,8.1528,27200.0
2012-04-09 11:20:00,9.58,9.58,9.57,9.58,36800.0,8.1528,8.1528,8.1442,8.1528,36800.0
2012-04-09 11:25:00,9.58,9.58,9.57,9.58,40000.0,8.1528,8.1528,8.1442,8.1528,40000.0
2012-04-09 11:30:00,9.58,9.59,9.58,9.58,38400.0,8.1528,8.1613,8.1528,8.1528,38400.0
2012-04-09 11:35:00,9.58,9.58,9.58,9.58,28000.0,8.1528,8.1528,8.1528,8.1528,28000.0
2012-04-09 11:40:00,9.58,9.59,9.58,9.58,22800.0,8.1528,8.1613,8.1528,8.1528,22800.0
2012-04-09 11:45:00,9.58,9.58,9.58,9.58,7600.0,8.1528,8.1528,8.1528,8.1528,7600.0
2012-04-09 11:50:00,9.58,9.58,9.57,9.58,29200.0,8.1528,8.1528,8.1442,8.1528,29200.0
2012-04-09 11:55:00,9.58,9.58,9.58,9.58,32800.0,8.1528,8.1528,8.1528,8.1528,32800.0
2012-04-09 12:00:00,9.58,9.59,9.58,9.59,14400.0,8.1528,8.1613,8.1528,8.1613,14400.0
2012-04-09 12:05:00,9.59,9.6,9.59,9.59,10400.0,8.1613,8.1698,8.1613,8.1613,10400.0
2012-04-09 12:10:00,9.59,9.6,9.59,9.6,8400.0,8.1613,8.1698,8.1613,8.1698,8400.0
2012-04-09 12:15:00,9.6,9.61,9.6,9.6,5200.0,8.1698,8.1783,8.1698,8.1698,5200.0
2012-04-09 12:20:00,9.6,9.6,9.59,9.59,10400.0,8.1698,8.1698,8.1613,8.1613,10400.0
2012-04-09 12:25:00,9.59,9.6,9.59,9.6,4400.0,8.1613,8.1698,8.1613,8.1698,4400.0
2012-04-09 12:30:00,9.6,9.6,9.6,9.6,9200.0,8.1698,8.1698,8.1698,8.1698,9200.0
2012-04-09 12:35:00,9.6,9.61,9.6,9.61,5200.0,8.1698,8.1783,8.1698,8.1783,5200.0
2012-04-09 12:40:00,9.61,9.61,9.6,9.6,6000.0,8.1783,8.1783,8.1698,8.1698,6000.0
2012-04-09 12:45:00,9.61,9.61,9.6,9.61,20000.0,8.1783,8.1783,8.1698,8.1783,20000.0
2012-04-09 12:50:00,9.61,9.61,9.6,9.6,44400.0,8.1783,8.1783,8.1698,8.1698,44400.0
2012-04-09 12:55:00,9.6,9.6,9.59,9.59,12000.0,8.1698,8.1698,8.1613,8.1613,12000.0
2012-04-09 13:00:00,9.59,9.6,9.59,9.6,6400.0,8.1613,8.1698,8.1613,8.1698,6400.0
2012-04-09 13:05:00,9.6,9.6,9.6,9.6,5200.0,8.1698,8.1698,8.1698,8.1698,5200.0
2012-04-09 13:10:00,9.6,9.6,9.6,9.6,7200.0,8.1698,8.1698,8.1698,8.1698,7200.0
2012-04-09 13:15:00,9.6,9.6,9.59,9.59,74000.0,8.1698,8.1698,8.1613,8.1613,74000.0
2012-04-09 13:20:00,9.58,9.59,9.58,9.59,11200.0,8.1528,8.1613,8.1528,8.1613,11200.0
2012-04-09 13:25:00,9.58,9.58,9.58,9.58,7600.0,8.1528,8.1528,8.1528,8.1528,7600.0
2012-04-09 13:30:00,9.58,9.59,9.58,9.59,7600.0,8.1528,8.1613,8.1528,8.1613,7600.0
2012-04-09 13:35:00,9.59,9.59,9.59,9.59,2400.0,8.1613,8.1613,8.1613,8.1613,2400.0
2012-04-09 13:40:00,9.59,9.59,9.59,9.59,7200.0,8.1613,8.1613,8.1613,8.1613,7200.0
2012-04-09 13:45:00,9.59,9.59,9.59,9.59,10000.0,8.1613,8.1613,8.1613,8.1613,10000.0
2012-04-09 13:50:00,9.59,9.6,9.59,9.6,10800.0,8.1613,8.1698,8.1613,8.1698,10800.0
2012-04-09 13:55:00,9.6,9.61,9.6,9.6,11200.0,8.1698,8.1783,8.1698,8.1698,11200.0
2012-04-09 14:00:00,9.6,9.6,9.58,9.59,12400.0,8.1698,8.1698,8.1528,8.1613,12400.0
2012-04-09 14:05:00,9.59,9.59,9.59,9.59,3200.0,8.1613,8.1613,8.1613,8.1613,3200.0
2012-04-09 14:10:00,9.59,9.6,9.59,9.6,13200.0,8.1613,8.1698,8.1613,8.1698,13200.0
2012-04-09 14:15:00,9.6,9.6,9.59,9.6,6800.0,8.1698,8.1698,8.1613,8.1698,6800.0
2012-04-09 14:20:00,9.6,9.6,9.6,9.6,7600.0,8.1698,8.1698,8.1698,8.1698,7600.0
2012-04-09 14:25:00,9.6,9.61,9.6,9.61,12400.0,8.1698,8.1783,8.1698,8.1783,12400.0
2012-04-09 14:30:00,9.61,9.61,9.6,9.6,10400.0,8.1783,8.1783,8.1698,8.1698,10400.0
2012-04-09 14:35:00,9.6,9.61,9.6,9.61,7600.0,8.1698,8.1783,8.1698,8.1783,7600.0
2012-04-09 14:40:00,9.61,9.61,9.61,9.61,13200.0,8.1783,8.1783,8.1783,8.1783,13200.0
2012-04-09 14:45:00,9.61,9.61,9.61,9.61,10800.0,8.1783,8.1783,8.1783,8.1783,10800.0
2012-04-09 14:50:00,9.61,9.61,9.6,9.61,24000.0,8.1783,8.1783,8.1698,8.1783,24000.0
2012-04-09 14:55:00,9.61,9.61,9.6,9.6,20400.0,8.1783,8.1783,8.1698,8.1698,20400.0
2012-04-09 15:00:00,9.6,9.61,9.6,9.61,7200.0,8.1698,8.1783,8.1698,8.1783,7200.0
2012-04-09 15:05:00,9.61,9.62,9.61,9.62,17600.0,8.1783,8.1868,8.1783,8.1868,17600.0
2012-04-09 15:10:00,9.62,9.62,9.61,9.61,28800.0,8.1868,8.1868,8.1783,8.1783,28800.0
2012-04-09 15:15:00,9.61,9.61,9.6,9.61,20000.0,8.1783,8.1783,8.1698,8.1783,20000.0
2012-04-09 15:20:00,9.61,9.61,9.61,9.61,12400.0,8.1783,8.1783,8.1783,8.1783,12400.0
2012-04-09 15:25:00,9.61,9.61,9.6,9.6,21600.0,8.1783,8.1783,8.1698,8.1698,21600.0
2012-04-09 15:30:00,9.6,9.61,9.6,9.6,21200.0,8.1698,8.1783,8.1698,8.1698,21200.0
2012-04-09 15:35:00,9.6,9.61,9.6,9.61,33600.0,8.1698,8.1783,8.1698,8.1783,33600.0
2012-04-09 15:40:00,9.6,9.61,9.6,9.61,49200.0,8.1698,8.1783,8.1698,8.1783,49200.0
2012-04-09 15:45:00,9.61,9.61,9.59,9.61,60000.0,8.1783,8.1783,8.1613,8.1783,60000.0
2012-04-09 15:50:00,9.61,9.61,9.6,9.61,89600.0,8.1783,8.1783,8.1698,8.1783,89600.0
2012-04-09 15:55:00,9.61,9.61,9.59,9.59,100000.0,8.1783,8.1783,8.1613,8.1613,100000.0
2012-04-10 09:30:00,9.55,9.59,9.53,9.55,36000.0,8.1272,8.1613,8.1102,8.1272,36000.0
2012-04-10 09:35:00,9.55,9.57,9.54,9.57,30800.0,8.1272,8.1442,8.1187,8.1442,30800.0
2012-04-10 09:40:00,9.57,9.59,9.56,9.58,19200.0,8.1442,8.1613,8.1357,8.1528,19200.0
2012-04-10 09:45:00,9.58,9.58,9.56,9.56,30800.0,8.1528,8.1528,8.1357,8.1357,30800.0
2012-04-10 09:50:00,9.56,9.57,9.55,9.56,23200.0,8.1357,8.1442,8.1272,8.1357,23200.0
2012-04-10 09:55:00,9.56,9.58,9.56,9.57,27600.0,8.1357,8.1528,8.1357,8.1442,27600.0
2012-04-10 10:00:00,9.56,9.57,9.53,9.53,31600.0,8.1357,8.1442,8.1102,8.1102,31600.0
2012-04-10 10:05:00,9.53,9.53,9.51,9.51,155600.0,8.1102,8.1102,8.0932,8.0932,155600.0
2012-04-10 10:10:00,9.52,9.53,9.52,9.52,449200.0,8.1017,8.1102,8.1017,8.1017,449200.0
2012-04-10 10:15:00,9.53,9.53,9.51,9.52,18000.0,8.1102,8.1102,8.0932,8.1017,18000.0
2012-04-10 10:20:00,9.51,9.52,9.51,9.51,10000.0,8.0932,8.1017,8.0932,8.0932,10000.0
2012-04-10 10:25:00,9.51,9.53,9.51,9.52,7600.0,8.0932,8.1102,8.0932,8.1017,7600.0
2012-04-10 10:30:00,9.53,9.53,9.52,9.53,34400.0,8.1102,8.1102,8.1017,8.1102,34400.0
2012-04-10 10:35:00,9.53,9.53,9.52,9.52,30000.0,8.1102,8.1102,8.1017,8.1017,30000.0
2012-04-10 10:40:00,9.52,9.53,9.52,9.53,20400.0,8.1017,8.1102,8.1017,8.1102,20400.0
2012-04-10 10:45:00,9.53,9.53,9.51,9.52,27200.0,8.1102,8.1102,8.0932,8.1017,27200.0
2012-04-10 10:50:00,9.52,9.52,9.51,9.52,19200.0,8.1017,8.1017,8.0932,8.1017,19200.0
2012-04-10 10:55:00,9.52,9.52,9.5,9.51,24800.0,8.1017,8.1017,8.0847,8.0932,24800.0
2012-04-10 11:00:00,9.52,9.53,9.52,9.52,24000.0,8.1017,8.1102,8.1017,8.1017,24000.0
2012-04-10 11:05:00,9.52,9.52,9.51,9.51,22000.0,8.1017,8.1017,8.0932,8.0932,22000.0
2012-04-10 11:10:00,9.51,9.51,9.49,9.5,46000.0,8.0932,8.0932,8.0762,8.0847,46000.0
2012-04-10 11:15:00,9.5,9.5,9.49,9.49,20000.0,8.0847,8.0847,8.0762,8.0762,20000.0
2012-04-10 11:20:00,9.5,9.51,9.49,9.5,30000.0,8.0847,8.0932,8.0762,8.0847,30000.0
2012-04-10 11:25:00,9.5,9.51,9.49,9.51,33600.0,8.0847,8.0932,8.0762,8.0932,33600.0
2012-04-10 11:30:00,9.51,9.51,9.48,9.48,95200.0,8.0932,8.0932,8.0677,8.0677,95200.0
2012-04-10 11:35:00,9.48,9.48,9.46,9.46,45200.0,8.0677,8.0677,8.0506,8.0506,45200.0
2012-04-10 11:40:00,9.46,9.47,9.45,9.46,35200.0,8.0506,8.0591,8.0421,8.0506,35200.0
2012-04-10 11:45:00,9.46,9.46,9.45,9.45,53200.0,8.0506,8.0506,8.0421,8.0421,53200.0
2012-04-10 11:50:00,9.45,9.45,9.41,9.43,85600.0,8.0421,8.0421,8.0081,8.0251,85600.0
2012-04-10 11:55:00,9.42,9.45,9.42,9.45,12800.0,8.0166,8.0421,8.0166,8.0421,12800.0
2012-04-10 12:00:00,9.45,9.47,9.45,9.47,29600.0,8.0421,8.0591,8.0421,8.0591,29600.0
2012-04-10 12:05:00,9.47,9.47,9.44,9.44,25200.0,8.0591,8.0591,8.0336,8.0336,25200.0
2012-04-10 12:10:00,9.44,9.44,9.4,9.44,78000.0,8.0336,8.0336,7.9996,8.0336,78000.0
2012-04-10 12:15:00,9.44,9.44,9.41,9.44,25200.0,8.0336,8.0336,8.0081,8.0336,25200.0
2012-04-10 12:20:00,9.44,9.44,9.43,9.44,20000.0,8.0336,8.0336,8.0251,8.0336,20000.0
2012-04-10 12:25:00,9.44,9.45,9.44,9.45,11600.0,8.0336,8.0421,8.0336,8.0421,11600.0
2012-04-10 12:30:00,9.44,9.46,9.44,9.44,12400.0,8.0336,8.0506,8.0336,8.0336,12400.0
2012-04-10 12:35:00,9.44,9.45,9.44,9.44,14000.0,8.0336,8.0421,8.0336,8.0336,14000.0
2012-04-10 12:40:00,9.44,9.45,9.44,9.44,58800.0,8.0336,8.0421,8.0336,8.0336,58800.0
2012-04-10 12:45:00,9.44,9.44,9.43,9.43,24800.0,8.0336,8.0336,8.0251,8.0251,24800.0
2012-04-10 12:50:00,9.43,9.43,9.42,9.43,12800.0,8.0251,8.0251,8.0166,8.0251,12800.0
2012-04-10 12:55:00,9.43,9.43,9.4,9.41,78400.0,8.0251,8.0251,7.9996,8.0081,78400.0
2012-04-10 13:00:00,9.42,9.43,9.41,9.43,53200.0,8.0166,8.0251,8.0081,8.0251,53200.0
2012-04-10 13:05:00,9.44,9.44,9.43,9.43,14400.0,8.0336,8.0336,8.0251,8.0251,14400.0
2012-04-10 13:10:00,9.43,9.43,9.42,9.43,9200.0,8.0251,8.0251,8.0166,8.0251,9200.0
2012-04-10 13:15:00,9.44,9.44,9.41,9.42,18000.0,8.0336,8.0336,8.0081,8.0166,18000.0
2012-04-10 13:20:00,9.42,9.44,9.42,9.44,19200.0,8.0166,8.0336,8.0166,8.0336,19200.0
2012-04-10 13:25:00,9.44,9.44,9.44,9.44,22000.0,8.0336,8.0336,8.0336,8.0336,22000.0
2012-04-10 13:30:00,9.44,9.44,9.43,9.43,13200.0,8.0336,8.0336,8.0251,8.0251,13200.0
2012-04-10 13:35:00,9.43,9.44,9.43,9.43,38000.0,8.0251,8.0336,8.0251,8.0251,38000.0
2012-04-10 13:40:00,9.43,9.44,9.43,9.43,26000.0,8.0251,8.0336,8.0251,8.0251,26000.0
2012-04-10 13:45:00,9.44,9.45,9.44,9.45,9600.0,8.0336,8.0421,8.0336,8.0421,9600.0
2012-04-10 13:50:00,9.44,9.45,9.43,9.43,12000.0,8.0336,8.0421,8.0251,8.0251,12000.0
2012-04-10 13:55:00,9.43,9.43,9.43,9.43,22000.0,8.0251,8.0251,8.0251,8.0251,22000.0
2012-04-10 14:00:00,9.43,9.43,9.42,9.43,16000.0,8.0251,8.0251,8.0166,8.0251,16000.0
2012-04-10 14:05:00,9.43,9.44,9.43,9.44,28400.0,8.0251,8.0336,8.0251,8.0336,28400.0
2012-04-10 14:10:00,9.44,9.44,9.43,9.43,25600.0,8.0336,8.0336,8.0251,8.0251,25600.0
2012-04-10 14:15:00,9.43,9.44,9.43,9.43,16400.0,8.0251,8.0336,8.0251,8.0251,16400.0
2012-04-10 14:20:00,9.43,9.43,9.42,9.43,18000.0,8.0251,8.0251,8.0166,8.0251,18000.0
2012-04-10 14:25:00,9.43,9.44,9.43,9.43,23200.0,8.0251,8.0336,8.0251,8.0251,23200.0
2012-04-10 14:30:00,9.44,9.44,9.42,9.43,23600.0,8.0336,8.0336,8.0166,8.0251,23600.0
2012-04-10 14:35:00,9.43,9.43,9.41,9.42,32800.0,8.0251,8.0251,8.0081,8.0166,32800.0
2012-04-10 14:40:00,9.42,9.44,9.42,9.44,26800.0,8.0166,8.0336,8.0166,8.0336,26800.0
2012-04-10 14:45:00,9.44,9.44,9.43,9.44,26400.0,8.0336,8.0336,8.0251,8.0336,26400.0
2012-04-10 14:50:00,9.44,9.44,9.43,9.44,16800.0,8.0336,8.0336,8.0251,8.0336,16800.0
2012-04-10 14:55:00,9.44,9.44,9.43,9.43,24800.0,8.0336,8.0336,8.0251,8.0251,24800.0
2012-04-10 15:00:00,9.43,9.43,9.41,9.42,16000.0,8.0251,8.0251,8.0081,8.0166,16000.0
2012-04-10 15:05:00,9.42,9.43,9.4,9.41,40400.0,8.0166,8.0251,7.9996,8.0081,40400.0
2012-04-10 15:10:00,9.41,9.42,9.41,9.41,19600.0,8.0081,8.0166,8.0081,8.0081,19600.0
2012-04-10 15:15:00,9.41,9.43,9.4,9.42,40800.0,8.0081,8.0251,7.9996,8.0166,40800.0
2012-04-10 15:20:00,9.42,9.43,9.42,9.42,22400.0,8.0166,8.0251,8.0166,8.0166,22400.0
2012-04-10 15:25:00,9.43,9.44,9.42,9.43,33200.0,8.0251,8.0336,8.0166,8.0251,33200.0
2012-04-10 15:30:00,9.43,9.44,9.43,9.44,62800.0,8.0251,8.0336,8.0251,8.0336,62800.0
2012-04-10 15:35:00,9.44,9.45,9.44,9.45,39200.0,8.0336,8.0421,8.0336,8.0421,39200.0
2012-04-10 15:40:00,9.45,9.46,9.45,9.46,96800.0,8.0421,8.0506,8.0421,8.0506,96800.0
2012-04-10 15:45:00,9.46,9.46,9.45,9.46,99200.0,8.0506,8.0506,8.0421,8.0506,99200.0
2012-04-10 15:50:00,9.46,9.46,9.45,9.46,112400.0,8.0506,8.0506,8.0421,8.0506,112400.0
2012-04-10 15:55:00,9.46,9.46,9.44,9.44,93600.0,8.0506,8.0506,8.0336,8.0336,93600.0
2012-04-11 09:30:00,9.54,9.56,9.53,9.53,34000.0,8.1187,8.1357,8.1102,8.1102,34000.0
2012-04-11 09:35:00,9.53,9.56,9.53,9.55,15200.0,8.1102,8.1357,8.1102,8.1272,15200.0
2012-04-11 09:40:00,9.54,9.58,9.54,9.56,45600.0,8.1187,8.1528,8.1187,8.1357,45600.0
2012-04-11 09:45:00,9.56,9.59,9.55,9.58,118000.0,8.1357,8.1613,8.1272,8.1528,118000.0
2012-04-11 09:50:00,9.58,9.59,9.57,9.59,114000.0,8.1528,8.1613,8.1442,8.1613,114000.0
2012-04-11 09:55:00,9.59,9.6,9.58,9.59,28400.0,8.1613,8.1698,8.1528,8.1613,28400.0
2012-04-11 10:00:00,9.59,9.6,9.59,9.6,14400.0,8.1613,8.1698,8.1613,8.1698,14400.0
2012-04-11 10:05:00,9.59,9.6,9.58,9.58,59200.0,8.1613,8.1698,8.1528,8.1528,59200.0
2012-04-11 10:10:00,9.58,9.59,9.58,9.59,26400.0,8.1528,8.1613,8.1528,8.1613,26400.0
2012-04-11 10:15:00,9.59,9.6,9.58,9.59,47200.0,8.1613,8.1698,8.1528,8.1613,47200.0
2012-04-11 10:20:00,9.59,9.6,9.59,9.6,18400.0,8.1613,8.1698,8.1613,8.1698,18400.0
2012-04-11 10:25:00,9.6,9.6,9.6,9.6,11600.0,8.1698,8.1698,8.1698,8.1698,11600.0
2012-04-11 10:30:00,9.6,9.61,9.6,9.61,34400.0,8.1698,8.1783,8.1698,8.1783,34400.0
2012-04-11 10:35:00,9.61,9.62,9.6,9.61,19600.0,8.1783,8.1868,8.1698,8.1783,19600.0
2012-04-11 10:40:00,9.61,9.61,9.59,9.61,38400.0,8.1783,8.1783,8.1613,8.1783,38400.0
2012-04-11 10:45:00,9.61,9.61,9.6,9.6,12800.0,8.1783,8.1783,8.1698,8.1698,12800.0
2012-04-11 10:50:00,9.61,9.61,9.6,9.6,21200.0,8.1783,8.1783,8.1698,8.1698,21200.0
2012-04-11 10:55:00,9.6,9.61,9.6,9.61,11600.0,8.1698,8.1783,8.1698,8.1783,11600.0
2012-04-11 11:00:00,9.61,9.61,9.61,9.61,22400.0,8.1783,8.1783,8.1783,8.1783,22400.0
2012-04-11 11:05:00,9.6,9.6,9.6,9.6,10400.0,8.1698,8.1698,8.1698,8.1698,10400.0
2012-04-11 11:10:00,9.6,9.6,9.58,9.59,23200.0,8.1698,8.1698,8.1528,8.1613,23200.0
2012-04-11 11:15:00,9.59,9.59,9.59,9.59,11600.0,8.1613,8.1613,8.1613,8.1613,11600.0
2012-04-11 11:20:00,9.59,9.6,9.59,9.6,12400.0,8.1613,8.1698,8.1613,8.1698,12400.0
2012-04-11 11:25:00,9.59,9.59,9.59,9.59,17600.0,8.1613,8.1613,8.1613,8.1613,17600.0
2012-04-11 11:30:00,9.59,9.59,9.59,9.59,4400.0,8.1613,8.1613,8.1613,8.1613,4400.0
2012-04-11 11:35:00,9.59,9.59,9.58,9.58,12800.0,8.1613,8.1613,8.1528,8.1528,12800.0
2012-04-11 11:40:00,9.58,9.59,9.57,9.58,21200.0,8.1528,8.1613,8.1442,8.1528,21200.0
2012-04-11 11:45:00,9.58,9.59,9.58,9.58,8400.0,8.1528,8.1613,8.1528,8.1528,8400.0
2012-04-11 11:50:00,9.58,9.58,9.58,9.58,11200.0,8.1528,8.1528,8.1528,8.1528,11200.0
2012-04-11 11:55:00,9.58,9.58,9.57,9.58,16400.0,8.1528,8.1528,8.1442,8.1528,16400.0
2012-04-11 12:00:00,9.58,9.58,9.57,9.57,12000.0,8.1528,8.1528,8.1442,8.1442,12000.0
2012-04-11 12:05:00,9.57,9.57,9.57,9.57,5600.0,8.1442,8.1442,8.1442,8.1442,5600.0
2012-04-11 12:10:00,9.58,9.58,9.57,9.57,10000.0,8.1528,8.1528,8.1442,8.1442,10000.0
2012-04-11 12:15:00,9.58,9.58,9.58,9.58,12800.0,8.1528,8.1528,8.1528,8.1528,12800.0
2012-04-11 12:20:00,9.58,9.58,9.58,9.58,54400.0,8.1528,8.1528,8.1528,8.1528,54400.0
2012-04-11 12:25:00,9.58,9.59,9.58,9.59,40800.0,8.1528,8.1613,8.1528,8.1613,40800.0
2012-04-11 12:30:00,9.59,9.6,9.58,9.6,53200.0,8.1613,8.1698,8.1528,8.1698,53200.0
2012-04-11 12:35:00,9.6,9.61,9.6,9.61,16400.0,8.1698,8.1783,8.1698,8.1783,16400.0
2012-04-11 12:40:00,9.61,9.61,9.61,9.61,40000.0,8.1783,8.1783,8.1783,8.1783,40000.0
2012-04-11 12:45:00,9.61,9.61,9.6,9.61,54800.0,8.1783,8.1783,8.1698,8.1783,54800.0
2012-04-11 12:50:00,9.61,9.63,9.61,9.63,33600.0,8.1783,8.1953,8.1783,8.1953,33600.0
2012-04-11 12:55:00,9.63,9.63,9.62,9.63,20000.0,8.1953,8.1953,8.1868,8.1953,20000.0
2012-04-11 13:00:00,9.63,9.63,9.6,9.62,28000.0,8.1953,8.1953,8.1698,8.1868,28000.0
2012-04-11 13:05:00,9.62,9.62,9.62,9.62,18800.0,8.1868,8.1868,8.1868,8.1868,18800.0
2012-04-11 13:10:00,9.61,9.61,9.61,9.61,15200.0,8.1783,8.1783,8.1783,8.1783,15200.0
2012-04-11 13:15:00,9.61,9.61,9.6,9.6,6800.0,8.1783,8.1783,8.1698,8.1698,6800.0
2012-04-11 13:20:00,9.6,9.6,9.59,9.59,37200.0,8.1698,8.1698,8.1613,8.1613,37200.0
2012-04-11 13:25:00,9.59,9.59,9.59,9.59,3200.0,8.1613,8.1613,8.1613,8.1613,3200.0
2012-04-11 13:30:00,9.59,9.6,9.59,9.6,20400.0,8.1613,8.1698,8.1613,8.1698,20400.0
2012-04-11 13:35:00,9.6,9.61,9.6,9.61,14000.0,8.1698,8.1783,8.1698,8.1783,14000.0
2012-04-11 13:40:00,9.61,9.61,9.61,9.61,10800.0,8.1783,8.1783,8.1783,8.1783,10800.0
2012-04-11 13:45:00,9.61,9.61,9.61,9.61,8000.0,8.1783,8.1783,8.1783,8.1783,8000.0
2012-04-11 13:50:00,9.62,9.63,9.61,9.62,18000.0,8.1868,8.1953,8.1783,8.1868,18000.0
2012-04-11 13:55:00,9.62,9.62,9.62,9.62,1600.0,8.1868,8.1868,8.1868,8.1868,1600.0
2012-04-11 14:00:00,9.62,9.62,9.6,9.6,31600.0,8.1868,8.1868,8.1698,8.1698,31600.0
2012-04-11 14:05:00,9.61,9.61,9.58,9.6,35600.0,8.1783,8.1783,8.1528,8.1698,35600.0
2012-04-11 14:10:00,9.6,9.6,9.59,9.6,15200.0,8.1698,8.1698,8.1613,8.1698,15200.0
2012-04-11 14:15:00,9.6,9.6,9.59,9.6,12400.0,8.1698,8.1698,8.1613,8.1698,12400.0
2012-04-11 14:20:00,9.6,9.61,9.6,9.6,16000.0,8.1698,8.1783,8.1698,8.1698,16000.0
2012-04-11 14:25:00,9.6,9.6,9.6,9.6,8400.0,8.1698,8.1698,8.1698,8.1698,8400.0
2012-04-11 14:30:00,9.6,9.6,9.58,9.58,29600.0,8.1698,8.1698,8.1528,8.1528,29600.0
2012-04-11 14:35:00,9.59,9.61,9.59,9.6,20800.0,8.1613,8.1783,8.1613,8.1698,20800.0
2012-04-11 14:40:00,9.6,9.6,9.6,9.6,13200.0,8.1698,8.1698,8.1698,8.1698,13200.0
2012-04-11 14:45:00,9.6,9.6,9.6,9.6,6000.0,8.1698,8.1698,8.1698,8.1698,6000.0
2012-04-11 14:50:00,9.6,9.61,9.6,9.6,12400.0,8.1698,8.1783,8.1698,8.1698,12400.0
2012-04-11 14:55:00,9.61,9.61,9.6,9.6,16000.0,8.1783,8.1783,8.1698,8.1698,16000.0
2012-04-11 15:00:00,9.6,9.61,9.6,9.6,18800.0,8.1698,8.1783,8.1698,8.1698,18800.0
2012-04-11 15:05:00,9.6,9.6,9.6,9.6,15600.0,8.1698,8.1698,8.1698,8.1698,15600.0
2012-04-11 15:10:00,9.6,9.6,9.58,9.59,32800.0,8.1698,8.1698,8.1528,8.1613,32800.0
2012-04-11 15:15:00,9.59,9.59,9.58,9.58,19200.0,8.1613,8.1613,8.1528,8.1528,19200.0
2012-04-11 15:20:00,9.58,9.58,9.58,9.58,38400.0,8.1528,8.1528,8.1528,8.1528,38400.0
2012-04-11 15:25:00,9.58,9.59,9.58,9.59,23200.0,8.1528,8.1613,8.1528,8.1613,23200.0
2012-04-11 15:30:00,9.59,9.6,9.59,9.6,28000.0,8.1613,8.1698,8.1613,8.1698,28000.0
2012-04-11 15:35:00,9.6,9.6,9.58,9.58,62800.0,8.1698,8.1698,8.1528,8.1528,62800.0
2012-04-11 15:40:00,9.58,9.59,9.58,9.58,40000.0,8.1528,8.1613,8.1528,8.1528,40000.0
2012-04-11 15:45:00,9.58,9.58,9.57,9.58,55600.0,8.1528,8.1528,8.1442,8.1528,55600.0
2012-04-11 15:50:00,9.58,9.59,9.58,9.58,63200.0,8.1528,8.1613,8.1528,8.1528,63200.0
2012-04-11 15:55:00,9.58,9.59,9.58,9.59,81600.0,8.1528,8.1613,8.1528,8.1613,81600.0
2012-04-12 09:30:00,9.6,9.6,9.58,9.59,20400.0,8.1698,8.1698,8.1528,8.1613,20400.0
2012-04-12 09:35:00,9.6,9.64,9.6,9.64,9600.0,8.1698,8.2038,8.1698,8.2038,9600.0
2012-04-12 09:40:00,9.63,9.64,9.63,9.64,13200.0,8.1953,8.2038,8.1953,8.2038,13200.0
2012-04-12 09:45:00,9.64,9.66,9.63,9.64,34400.0,8.2038,8.2208,8.1953,8.2038,34400.0
2012-04-12 09:50:00,9.64,9.64,9.62,9.63,26400.0,8.2038,8.2038,8.1868,8.1953,26400.0
2012-04-12 09:55:00,9.65,9.65,9.63,9.63,31600.0,8.2123,8.2123,8.1953,8.1953,31600.0
2012-04-12 10:00:00,9.64,9.66,9.64,9.64,42800.0,8.2038,8.2208,8.2038,8.2038,42800.0
2012-04-12 10:05:00,9.64,9.65,9.63,9.64,18400.0,8.2038,8.2123,8.1953,8.2038,18400.0
2012-04-12 10:10:00,9.64,9.64,9.63,9.63,33200.0,8.2038,8.2038,8.1953,8.1953,33200.0
2012-04-12 10:15:00,9.63,9.63,9.62,9.62,58400.0,8.1953,8.1953,8.1868,8.1868,58400.0
2012-04-12 10:20:00,9.61,9.63,9.61,9.62,15200.0,8.1783,8.1953,8.1783,8.1868,15200.0
2012-04-12 10:25:00,9.62,9.64,9.62,9.63,27600.0,8.1868,8.2038,8.1868,8.1953,27600.0
2012-04-12 10:30:00,9.62,9.65,9.62,9.64,80000.0,8.1868,8.2123,8.1868,8.2038,80000.0
2012-04-12 10:35:00,9.65,9.65,9.64,9.65,44800.0,8.2123,8.2123,8.2038,8.2123,44800.0
2012-04-12 10:40:00,9.66,9.67,9.65,9.66,24800.0,8.2208,8.2293,8.2123,8.2208,24800.0
2012-04-12 10:45:00,9.65,9.67,9.65,9.66,18000.0,8.2123,8.2293,8.2123,8.2208,18000.0
2012-04-12 10:50:00,9.66,9.67,9.66,9.66,8800.0,8.2208,8.2293,8.2208,8.2208,8800.0
2012-04-12 10:55:00,9.66,9.67,9.66,9.66,21200.0,8.2208,8.2293,8.2208,8.2208,21200.0
2012-04-12 11:00:00,9.66,9.67,9.66,9.67,8400.0,8.2208,8.2293,8.2208,8.2293,8400.0
2012-04-12 11:05:00,9.67,9.68,9.67,9.68,31200.0,8.2293,8.2379,8.2293,8.2379,31200.0
2012-04-12 11:10:00,9.68,9.69,9.68,9.68,20800.0,8.2379,8.2464,8.2379,8.2379,20800.0
2012-04-12 11:15:00,9.68,9.69,9.67,9.67,12000.0,8.2379,8.2464,8.2293,8.2293,12000.0
2012-04-12 11:20:00,9.67,9.68,9.67,9.68,17600.0,8.2293,8.2379,8.2293,8.2379,17600.0
2012-04-12 11:25:00,9.68,9.68,9.67,9.67,8800.0,8.2379,8.2379,8.2293,8.2293,8800.0
2012-04-12 11:30:00,9.67,9.68,9.67,9.67,14000.0,8.2293,8.2379,8.2293,8.2293,14000.0
2012-04-12 11:35:00,9.67,9.67,9.66,9.66,10800.0,8.2293,8.2293,8.2208,8.2208,10800.0
2012-04-12 11:40:00,9.66,9.67,9.66,9.67,8800.0,8.2208,8.2293,8.2208,8.2293,8800.0
2012-04-12 11:45:00,9.67,9.68,9.66,9.67,11600.0,8.2293,8.2379,8.2208,8.2293,11600.0
2012-04-12 11:50:00,9.67,9.67,9.66,9.66,4400.0,8.2293,8.2293,8.2208,8.2208,4400.0
2012-04-12 11:55:00,9.66,9.66,9.66,9.66,11600.0,8.2208,8.2208,8.2208,8.2208,11600.0
2012-04-12 12:00:00,9.66,9.68,9.66,9.67,10400.0,8.2208,8.2379,8.2208,8.2293,10400.0
2012-04-12 12:05:00,9.67,9.67,9.66,9.66,4400.0,8.2293,8.2293,8.2208,8.2208,4400.0
2012-04-12 12:10:00,9.66,9.66,9.65,9.65,31600.0,8.2208,8.2208,8.2123,8.2123,31600.0
2012-04-12 12:15:00,9.65,9.66,9.65,9.66,14000.0,8.2123,8.2208,8.2123,8.2208,14000.0
2012-04-12 12:20:00,9.67,9.67,9.66,9.67,11600.0,8.2293,8.2293,8.2208,8.2293,11600.0
2012-04-12 12:25:00,9.67,9.68,9.67,9.68,22800.0,8.2293,8.2379,8.2293,8.2379,22800.0
2012-04-12 12:30:00,9.67,9.68,9.67,9.68,51200.0,8.2293,8.2379,8.2293,8.2379,51200.0
2012-04-12 12:35:00,9.68,9.68,9.67,9.68,3600.0,8.2379,8.2379,8.2293,8.2379,3600.0
2012-04-12 12:40:00,9.68,9.69,9.68,9.68,22000.0,8.2379,8.2464,8.2379,8.2379,22000.0
2012-04-12 12:45:00,9.68,9.68,9.68,9.68,6400.0,8.2379,8.2379,8.2379,8.2379,6400.0
2012-04-12 12:50:00,9.68,9.68,9.68,9.68,6000.0,8.2379,8.2379,8.2379,8.2379,6000.0
2012-04-12 12:55:00,9.68,9.69,9.68,9.68,14400.0,8.2379,8.2464,8.2379,8.2379,14400.0
2012-04-12 13:00:00,9.68,9.68,9.68,9.68,13600.0,8.2379,8.2379,8.2379,8.2379,13600.0
2012-04-12 13:05:00,9.68,9.68,9.68,9.68,5200.0,8.2379,8.2379,8.2379,8.2379,5200.0
2012-04-12 13:10:00,9.68,9.69,9.68,9.68,7600.0,8.2379,8.2464,8.2379,8.2379,7600.0
2012-04-12 13:15:00,9.68,9.69,9.68,9.68,4400.0,8.2379,8.2464,8.2379,8.2379,4400.0
2012-04-12 13:20:00,9.68,9.68,9.67,9.68,99200.0,8.2379,8.2379,8.2293,8.2379,99200.0
2012-04-12 13:25:00,9.68,9.69,9.67,9.68,77600.0,8.2379,8.2464,8.2293,8.2379,77600.0
2012-04-12 13:30:00,9.68,9.68,9.68,9.68,8400.0,8.2379,8.2379,8.2379,8.2379,8400.0
2012-04-12 13:35:00,9.68,9.68,9.68,9.68,3600.0,8.2379,8.2379,8.2379,8.2379,3600.0
2012-04-12 13:40:00,9.68,9.68,9.68,9.68,400.0,8.2379,8.2379,8.2379,8.2379,400.0
2012-04-12 13:45:00,9.68,9.69,9.68,9.68,18800.0,8.2379,8.2464,8.2379,8.2379,18800.0
2012-04-12 13:50:00,9.68,9.69,9.68,9.69,8000.0,8.2379,8.2464,8.2379,8.2464,8000.0
2012-04-12 13:55:00,9.69,9.69,9.67,9.67,28400.0,8.2464,8.2464,8.2293,8.2293,28400.0
2012-04-12 14:00:00,9.67,9.68,9.67,9.67,22400.0,8.2293,8.2379,8.2293,8.2293,22400.0
2012-04-12 14:05:00,9.67,9.67,9.67,9.67,6000.0,8.2293,8.2293,8.2293,8.2293,6000.0
2012-04-12 14:10:00,9.67,9.67,9.66,9.67,19600.0,8.2293,8.2293,8.2208,8.2293,19600.0
2012-04-12 14:15:00,9.67,9.67,9.66,9.67,15200.0,8.2293,8.2293,8.2208,8.2293,15200.0
2012-04-12 14:20:00,9.67,9.68,9.67,9.68,17200.0,8.2293,8.2379,8.2293,8.2379,17200.0
2012-04-12 14:25:00,9.68,9.68,9.67,9.67,8000.0,8.2379,8.2379,8.2293,8.2293,8000.0
2012-04-12 14:30:00,9.68,9.68,9.67,9.68,11200.0,8.2379,8.2379,8.2293,8.2379,11200.0
2012-04-12 14:35:00,9.67,9.68,9.67,9.68,12000.0,8.2293,8.2379,8.2293,8.2379,12000.0
2012-04-12 14:40:00,9.68,9.68,9.68,9.68,10400.0,8.2379,8.2379,8.2379,8.2379,10400.0
2012-04-12 14:45:00,9.68,9.69,9.68,9.69,6800.0,8.2379,8.2464,8.2379,8.2464,6800.0
2012-04-12 14:50:00,9.69,9.7,9.69,9.7,15600.0,8.2464,8.2549,8.2464,8.2549,15600.0
2012-04-12 14:55:00,9.69,9.69,9.69,9.69,3600.0,8.2464,8.2464,8.2464,8.2464,3600.0
2012-04-12 15:00:00,9.68,9.69,9.68,9.69,4800.0,8.2379,8.2464,8.2379,8.2464,4800.0
2012-04-12 15:05:00,9.69,9.69,9.68,9.68,6800.0,8.2464,8.2464,8.2379,8.2379,6800.0
2012-04-12 15:10:00,9.68,9.68,9.68,9.68,9200.0,8.2379,8.2379,8.2379,8.2379,9200.0
2012-04-12 15:15:00,9.68,9.68,9.68,9.68,4000.0,8.2379,8.2379,8.2379,8.2379,4000.0
2012-04-12 15:20:00,9.68,9.68,9.67,9.67,19200.0,8.2379,8.2379,8.2293,8.2293,19200.0
2012-04-12 15:25:00,9.67,9.67,9.67,9.67,33200.0,8.2293,8.2293,8.2293,8.2293,33200.0
2012-04-12 15:30:00,9.67,9.68,9.67,9.67,27600.0,8.2293,8.2379,8.2293,8.2293,27600.0
2012-04-12 15:35:00,9.67,9.68,9.67,9.67,24800.0,8.2293,8.2379,8.2293,8.2293,24800.0
2012-04-12 15:40:00,9.67,9.68,9.67,9.67,45200.0,8.2293,8.2379,8.2293,8.2293,45200.0
2012-04-12 15:45:00,9.67,9.68,9.67,9.68,43200.0,8.2293,8.2379,8.2293,8.2379,43200.0
2012-04-12 15:50:00,9.68,9.68,9.67,9.68,50400.0,8.2379,8.2379,8.2293,8.2379,50400.0
2012-04-12 15:55:00,9.68,9.68,9.66,9.67,90000.0,8.2379,8.2379,8.2208,8.2293,90000.0
2012-04-13 09:30:00,9.63,9.71,9.63,9.68,26400.0,8.1953,8.2634,8.1953,8.2379,26400.0
2012-04-13 09:35:00,9.68,9.69,9.68,9.68,20400.0,8.2379,8.2464,8.2379,8.2379,20400.0
2012-04-13 09:40:00,9.68,9.69,9.67,9.68,37600.0,8.2379,8.2464,8.2293,8.2379,37600.0
2012-04-13 09:45:00,9.68,9.68,9.66,9.67,18400.0,8.2379,8.2379,8.2208,8.2293,18400.0
2012-04-13 09:50:00,9.67,9.67,9.65,9.67,13200.0,8.2293,8.2293,8.2123,8.2293,13200.0
2012-04-13 09:55:00,9.67,9.67,9.64,9.64,18800.0,8.2293,8.2293,8.2038,8.2038,18800.0
2012-04-13 10:00:00,9.64,9.64,9.63,9.64,15200.0,8.2038,8.2038,8.1953,8.2038,15200.0
2012-04-13 10:05:00,9.65,9.65,9.63,9.63,17600.0,8.2123,8.2123,8.1953,8.1953,17600.0
2012-04-13 10:10:00,9.63,9.65,9.63,9.65,22000.0,8.1953,8.2123,8.1953,8.2123,22000.0
2012-04-13 10:15:00,9.65,9.65,9.63,9.63,18800.0,8.2123,8.2123,8.1953,8.1953,18800.0
2012-04-13 10:20:00,9.63,9.64,9.63,9.63,10800.0,8.1953,8.2038,8.1953,8.1953,10800.0
2012-04-13 10:25:00,9.63,9.64,9.63,9.63,5200.0,8.1953,8.2038,8.1953,8.1953,5200.0
2012-04-13 10:30:00,9.63,9.63,9.62,9.62,6000.0,8.1953,8.1953,8.1868,8.1868,6000.0
2012-04-13 10:35:00,9.62,9.63,9.61,9.63,13600.0,8.1868,8.1953,8.1783,8.1953,13600.0
2012-04-13 10:40:00,9.62,9.62,9.61,9.61,23600.0,8.1868,8.1868,8.1783,8.1783,23600.0
2012-04-13 10:45:00,9.61,9.61,9.59,9.59,32000.0,8.1783,8.1783,8.1613,8.1613,32000.0
2012-04-13 10:50:00,9.59,9.61,9.59,9.6,8400.0,8.1613,8.1783,8.1613,8.1698,8400.0
2012-04-13 10:55:00,9.61,9.61,9.6,9.61,10000.0,8.1783,8.1783,8.1698,8.1783,10000.0
2012-04-13 11:00:00,9.61,9.61,9.6,9.61,14000.0,8.1783,8.1783,8.1698,8.1783,14000.0
2012-04-13 11:05:00,9.61,9.62,9.61,9.61,6800.0,8.1783,8.1868,8.1783,8.1783,6800.0
2012-04-13 11:10:00,9.6,9.62,9.6,9.62,83600.0,8.1698,8.1868,8.1698,8.1868,83600.0
2012-04-13 11:15:00,9.62,9.63,9.62,9.63,71200.0,8.1868,8.1953,8.1868,8.1953,71200.0
2012-04-13 11:20:00,9.63,9.64,9.63,9.63,11600.0,8.1953,8.2038,8.1953,8.1953,11600.0
2012-04-13 11:25:00,9.63,9.63,9.62,9.63,104400.0,8.1953,8.1953,8.1868,8.1953,104400.0
2012-04-13 11:30:00,9.63,9.64,9.63,9.63,40800.0,8.1953,8.2038,8.1953,8.1953,40800.0
2012-04-13 11:35:00,9.63,9.65,9.63,9.64,39600.0,8.1953,8.2123,8.1953,8.2038,39600.0
2012-04-13 11:40:00,9.64,9.64,9.63,9.64,28800.0,8.2038,8.2038,8.1953,8.2038,28800.0
2012-04-13 11:45:00,9.64,9.65,9.63,9.64,12400.0,8.2038,8.2123,8.1953,8.2038,12400.0
2012-04-13 11:50:00,9.64,9.65,9.63,9.65,16400.0,8.2038,8.2123,8.1953,8.2123,16400.0
2012-04-13 11:55:00,9.65,9.65,9.63,9.64,44800.0,8.2123,8.2123,8.1953,8.2038,44800.0
2012-04-13 12:00:00,9.64,9.64,9.63,9.63,64800.0,8.2038,8.2038,8.1953,8.1953,64800.0
2012-04-13 12:05:00,9.63,9.63,9.63,9.63,16000.0,8.1953,8.1953,8.1953,8.1953,16000.0
2012-04-13 12:10:00,9.63,9.64,9.63,9.63,28800.0,8.1953,8.2038,8.1953,8.1953,28800.0
2012-04-13 12:15:00,9.64,9.64,9.63,9.64,7200.0,8.2038,8.2038,8.1953,8.2038,7200.0
2012-04-13 12:20:00,9.63,9.64,9.63,9.64,7600.0,8.1953,8.2038,8.1953,8.2038,7600.0
2012-04-13 12:25:00,9.64,9.64,9.63,9.63,14800.0,8.2038,8.2038,8.1953,8.1953,14800.0
2012-04-13 12:30:00,9.63,9.65,9.63,9.65,8400.0,8.1953,8.2123,8.1953,8.2123,8400.0
2012-04-13 12:35:00,9.65,9.65,9.64,9.64,2400.0,8.2123,8.2123,8.2038,8.2038,2400.0
2012-04-13 12:40:00,9.64,9.65,9.64,9.65,9600.0,8.2038,8.2123,8.2038,8.2123,9600.0
2012-04-13 12:45:00,9.65,9.66,9.65,9.66,30800.0,8.2123,8.2208,8.2123,8.2208,30800.0
2012-04-13 12:50:00,9.65,9.66,9.65,9.65,10000.0,8.2123,8.2208,8.2123,8.2123,10000.0
2012-04-13 12:55:00,9.65,9.65,9.64,9.65,8800.0,8.2123,8.2123,8.2038,8.2123,8800.0
2012-04-13 13:00:00,9.65,9.65,9.64,9.64,4400.0,8.2123,8.2123,8.2038,8.2038,4400.0
2012-04-13 13:05:00,9.64,9.65,9.64,9.64,5200.0,8.2038,8.2123,8.2038,8.2038,5200.0
2012-04-13 13:10:00,9.64,9.65,9.64,9.64,9600.0,8.2038,8.2123,8.2038,8.2038,9600.0
2012-04-13 13:15:00,9.64,9.64,9.64,9.64,7200.0,8.2038,8.2038,8.2038,8.2038,7200.0
2012-04-13 13:20:00,9.63,9.64,9.63,9.64,40400.0,8.1953,8.2038,8.1953,8.2038,40400.0
2012-04-13 13:25:00,9.64,9.64,9.63,9.63,14400.0,8.2038,8.2038,8.1953,8.1953,14400.0
2012-04-13 13:30:00,9.64,9.65,9.64,9.65,10000.0,8.2038,8.2123,8.2038,8.2123,10000.0
2012-04-13 13:35:00,9.65,9.65,9.65,9.65,21600.0,8.2123,8.2123,8.2123,8.2123,21600.0
2012-04-13 13:40:00,9.65,9.66,9.65,9.66,8000.0,8.2123,8.2208,8.2123,8.2208,8000.0
2012-04-13 13:45:00,9.65,9.65,9.65,9.65,7200.0,8.2123,8.2123,8.2123,8.2123,7200.0
2012-04-13 13:50:00,9.65,9.65,9.65,9.65,4800.0,8.2123,8.2123,8.2123,8.2123,4800.0
2012-04-13 13:55:00,9.65,9.65,9.63,9.63,8000.0,8.2123,8.2123,8.1953,8.1953,8000.0
2012-04-13 14:00:00,9.63,9.63,9.62,9.63,14800.0,8.1953,8.1953,8.1868,8.1953,14800.0
2012-04-13 14:05:00,9.62,9.63,9.62,9.63,9600.0,8.1868,8.1953,8.1868,8.1953,9600.0
2012-04-13 14:10:00,9.63,9.63,9.62,9.63,6400.0,8.1953,8.1953,8.1868,8.1953,6400.0
2012-04-13 14:15:00,9.62,9.63,9.62,9.62,12800.0,8.1868,8.1953,8.1868,8.1868,12800.0
2012-04-13 14:20:00,9.62,9.64,9.62,9.64,22400.0,8.1868,8.2038,8.1868,8.2038,22400.0
2012-04-13 14:25:00,9.64,9.64,9.62,9.63,22000.0,8.2038,8.2038,8.1868,8.1953,22000.0
2012-04-13 14:30:00,9.63,9.63,9.63,9.63,8000.0,8.1953,8.1953,8.1953,8.1953,8000.0
2012-04-13 14:35:00,9.63,9.63,9.63,9.63,3200.0,8.1953,8.1953,8.1953,8.1953,3200.0
2012-04-13 14:40:00,9.62,9.63,9.62,9.62,10000.0,8.1868,8.1953,8.1868,8.1868,10000.0
2012-04-13 14:45:00,9.62,9.63,9.62,9.63,12400.0,8.1868,8.1953,8.1868,8.1953,12400.0
2012-04-13 14:50:00,9.63,9.63,9.62,9.62,14400.0,8.1953,8.1953,8.1868,8.1868,14400.0
2012-04-13 14:55:00,9.62,9.62,9.62,9.62,7200.0,8.1868,8.1868,8.1868,8.1868,7200.0
2012-04-13 15:00:00,9.62,9.62,9.62,9.62,7600.0,8.1868,8.1868,8.1868,8.1868,7600.0
2012-04-13 15:05:00,9.62,9.63,9.62,9.62,34800.0,8.1868,8.1953,8.1868,8.1868,34800.0
2012-04-13 15:10:00,9.63,9.63,9.62,9.62,8400.0,8.1953,8.1953,8.1868,8.1868,8400.0
2012-04-13 15:15:00,9.62,9.63,9.62,9.63,8400.0,8.1868,8.1953,8.1868,8.1953,8400.0
2012-04-13 15:20:00,9.63,9.63,9.63,9.63,19200.0,8.1953,8.1953,8.1953,8.1953,19200.0
2012-04-13 15:25:00,9.63,9.63,9.62,9.62,11600.0,8.1953,8.1953,8.1868,8.1868,11600.0
2012-04-13 15:30:00,9.62,9.63,9.62,9.62,27200.0,8.1868,8.1953,8.1868,8.1868,27200.0
2012-04-13 15:35:00,9.62,9.62,9.61,9.62,29600.0,8.1868,8.1868,8.1783,8.1868,29600.0
2012-04-13 15:40:00,9.62,9.62,9.61,9.61,23600.0,8.1868,8.1868,8.1783,8.1783,23600.0
2012-04-13 15:45:00,9.61,9.61,9.6,9.6,47600.0,8.1783,8.1783,8.1698,8.1698,47600.0
2012-04-13 15:50:00,9.61,9.62,9.6,9.61,91200.0,8.1783,8.1868,8.1698,8.1783,91200.0
2012-04-13 15:55:00,9.61,9.62,9.61,9.62,124800.0,8.1783,8.1868,8.1783,8.1868,124800.0
2012-04-16 09:30:00,9.72,9.72,9.67,9.7,31600.0,8.2719,8.2719,8.2293,8.2549,31600.0
2012-04-16 09:35:00,9.68,9.69,9.68,9.68,10800.0,8.2379,8.2464,8.2379,8.2379,10800.0
2012-04-16 09:40:00,9.68,9.68,9.65,9.65,37600.0,8.2379,8.2379,8.2123,8.2123,37600.0
2012-04-16 09:45:00,9.66,9.67,9.63,9.66,66400.0,8.2208,8.2293,8.1953,8.2208,66400.0
2012-04-16 09:50:00,9.66,9.66,9.62,9.63,40000.0,8.2208,8.2208,8.1868,8.1953,40000.0
2012-04-16 09:55:00,9.63,9.64,9.62,9.63,20800.0,8.1953,8.2038,8.1868,8.1953,20800.0
2012-04-16 10:00:00,9.62,9.63,9.62,9.63,22400.0,8.1868,8.1953,8.1868,8.1953,22400.0
2012-04-16 10:05:00,9.63,9.64,9.61,9.63,31200.0,8.1953,8.2038,8.1783,8.1953,31200.0
2012-04-16 10:10:00,9.63,9.63,9.6,9.62,89600.0,8.1953,8.1953,8.1698,8.1868,89600.0
2012-04-16 10:15:00,9.61,9.62,9.6,9.61,63200.0,8.1783,8.1868,8.1698,8.1783,63200.0
2012-04-16 10:20:00,9.61,9.62,9.6,9.6,40000.0,8.1783,8.1868,8.1698,8.1698,40000.0
2012-04-16 10:25:00,9.6,9.62,9.6,9.62,34400.0,8.1698,8.1868,8.1698,8.1868,34400.0
2012-04-16 10:30:00,9.63,9.63,9.62,9.63,18000.0,8.1953,8.1953,8.1868,8.1953,18000.0
2012-04-16 10:35:00,9.63,9.63,9.6,9.61,38400.0,8.1953,8.1953,8.1698,8.1783,38400.0
2012-04-16 10:40:00,9.61,9.61,9.6,9.6,66800.0,8.1783,8.1783,8.1698,8.1698,66800.0
2012-04-16 10:45:00,9.61,9.61,9.6,9.61,48400.0,8.1783,8.1783,8.1698,8.1783,48400.0
2012-04-16 10:50:00,9.61,9.61,9.6,9.6,18400.0,8.1783,8.1783,8.1698,8.1698,18400.0
2012-04-16 10:55:00,9.6,9.61,9.6,9.6,39200.0,8.1698,8.1783,8.1698,8.1698,39200.0
2012-04-16 11:00:00,9.6,9.61,9.6,9.6,39200.0,8.1698,8.1783,8.1698,8.1698,39200.0
2012-04-16 11:05:00,9.6,9.61,9.6,9.61,30800.0,8.1698,8.1783,8.1698,8.1783,30800.0
2012-04-16 11:10:00,9.61,9.63,9.61,9.62,58400.0,8.1783,8.1953,8.1783,8.1868,58400.0
2012-04-16 11:15:00,9.62,9.63,9.62,9.62,47200.0,8.1868,8.1953,8.1868,8.1868,47200.0
2012-04-16 11:20:00,9.62,9.62,9.61,9.62,26800.0,8.1868,8.1868,8.1783,8.1868,26800.0
2012-04-16 11:25:00,9.61,9.62,9.61,9.61,17600.0,8.1783,8.1868,8.1783,8.1783,17600.0
2012-04-16 11:30:00,9.62,9.62,9.6,9.6,26400.0,8.1868,8.1868,8.1698,8.1698,26400.0
2012-04-16 11:35:00,9.6,9.61,9.6,9.61,22000.0,8.1698,8.1783,8.1698,8.1783,22000.0
2012-04-16 11:40:00,9.61,9.62,9.61,9.61,25600.0,8.1783,8.1868,8.1783,8.1783,25600.0
2012-04-16 11:45:00,9.61,9.62,9.61,9.61,7600.0,8.1783,8.1868,8.1783,8.1783,7600.0
2012-04-16 11:50:00,9.61,9.62,9.6,9.61,16000.0,8.1783,8.1868,8.1698,8.1783,16000.0
2012-04-16 11:55:00,9.61,9.61,9.6,9.6,12800.0,8.1783,8.1783,8.1698,8.1698,12800.0
2012-04-16 12:00:00,9.59,9.63,9.59,9.63,30400.0,8.1613,8.1953,8.1613,8.1953,30400.0
2012-04-16 12:05:00,9.63,9.63,9.61,9.61,11600.0,8.1953,8.1953,8.1783,8.1783,11600.0
2012-04-16 12:10:00,9.61,9.62,9.61,9.62,10800.0,8.1783,8.1868,8.1783,8.1868,10800.0
2012-04-16 12:15:00,9.62,9.62,9.61,9.61,10400.0,8.1868,8.1868,8.1783,8.1783,10400.0
2012-04-16 12:20:00,9.61,9.62,9.61,9.62,11200.0,8.1783,8.1868,8.1783,8.1868,11200.0
2012-04-16 12:25:00,9.62,9.63,9.62,9.63,12800.0,8.1868,8.1953,8.1868,8.1953,12800.0
2012-04-16 12:30:00,9.63,9.63,9.62,9.62,10800.0,8.1953,8.1953,8.1868,8.1868,10800.0
2012-04-16 12:35:00,9.61,9.62,9.61,9.62,9200.0,8.1783,8.1868,8.1783,8.1868,9200.0
2012-04-16 12:40:00,9.62,9.63,9.62,9.63,14400.0,8.1868,8.1953,8.1868,8.1953,14400.0
2012-04-16 12:45:00,9.63,9.64,9.63,9.63,11200.0,8.1953,8.2038,8.1953,8.1953,11200.0
2012-04-16 12:50:00,9.64,9.64,9.62,9.62,10400.0,8.2038,8.2038,8.1868,8.1868,10400.0
2012-04-16 12:55:00,9.63,9.66,9.63,9.65,30000.0,8.1953,8.2208,8.1953,8.2123,30000.0
2012-04-16 13:00:00,9.65,9.65,9.64,9.65,10000.0,8.2123,8.2123,8.2038,8.2123,10000.0
2012-04-16 13:05:00,9.65,9.65,9.65,9.65,7200.0,8.2123,8.2123,8.2123,8.2123,7200.0
2012-04-16 13:10:00,9.65,9.65,9.64,9.65,11600.0,8.2123,8.2123,8.2038,8.2123,11600.0
2012-04-16 13:15:00,9.65,9.65,9.64,9.64,9600.0,8.2123,8.2123,8.2038,8.2038,9600.0
2012-04-16 13:20:00,9.65,9.65,9.64,9.64,8400.0,8.2123,8.2123,8.2038,8.2038,8400.0
2012-04-16 13:25:00,9.65,9.65,9.63,9.65,11200.0,8.2123,8.2123,8.1953,8.2123,11200.0
2012-04-16 13:30:00,9.65,9.65,9.64,9.65,33200.0,8.2123,8.2123,8.2038,8.2123,33200.0
2012-04-16 13:35:00,9.65,9.66,9.65,9.66,26800.0,8.2123,8.2208,8.2123,8.2208,26800.0
2012-04-16 13:40:00,9.66,9.67,9.66,9.67,16000.0,8.2208,8.2293,8.2208,8.2293,16000.0
2012-04-16 13:45:00,9.66,9.68,9.66,9.67,30800.0,8.2208,8.2379,8.2208,8.2293,30800.0
2012-04-16 13:50:00,9.67,9.68,9.67,9.67,12000.0,8.2293,8.2379,8.2293,8.2293,12000.0
2012-04-16 13:55:00,9.67,9.69,9.67,9.68,31600.0,8.2293,8.2464,8.2293,8.2379,31600.0
2012-04-16 14:00:00,9.68,9.68,9.67,9.67,21200.0,8.2379,8.2379,8.2293,8.2293,21200.0
2012-04-16 14:05:00,9.67,9.68,9.65,9.65,41200.0,8.2293,8.2379,8.2123,8.2123,41200.0
2012-04-16 14:10:00,9.65,9.67,9.65,9.67,5600.0,8.2123,8.2293,8.2123,8.2293,5600.0
2012-04-16 14:15:00,9.67,9.67,9.66,9.67,4000.0,8.2293,8.2293,8.2208,8.2293,4000.0
2012-04-16 14:20:00,9.66,9.67,9.66,9.66,10800.0,8.2208,8.2293,8.2208,8.2208,10800.0
2012-04-16 14:25:00,9.65,9.65,9.65,9.65,6800.0,8.2123,8.2123,8.2123,8.2123,6800.0
2012-04-16 14:30:00,9.65,9.67,9.65,9.66,17200.0,8.2123,8.2293,8.2123,8.2208,17200.0
2012-04-16 14:35:00,9.66,9.67,9.65,9.66,17200.0,8.2208,8.2293,8.2123,8.2208,17200.0
2012-04-16 14:40:00,9.66,9.67,9.66,9.67,17200.0,8.2208,8.2293,8.2208,8.2293,17200.0
2012-04-16 14:45:00,9.66,9.66,9.66,9.66,10800.0,8.2208,8.2208,8.2208,8.2208,10800.0
2012-04-16 14:50:00,9.67,9.68,9.66,9.66,18000.0,8.2293,8.2379,8.2208,8.2208,18000.0
2012-04-16 14:55:00,9.66,9.66,9.65,9.66,16800.0,8.2208,8.2208,8.2123,8.2208,16800.0
2012-04-16 15:00:00,9.66,9.66,9.64,9.64,27600.0,8.2208,8.2208,8.2038,8.2038,27600.0
2012-04-16 15:05:00,9.64,9.65,9.64,9.65,12400.0,8.2038,8.2123,8.2038,8.2123,12400.0
2012-04-16 15:10:00,9.65,9.65,9.65,9.65,24400.0,8.2123,8.2123,8.2123,8.2123,24400.0
2012-04-16 15:15:00,9.65,9.65,9.65,9.65,4800.0,8.2123,8.2123,8.2123,8.2123,4800.0
2012-04-16 15:20:00,9.65,9.65,9.63,9.64,26000.0,8.2123,8.2123,8.1953,8.2038,26000.0
2012-04-16 15:25:00,9.64,9.64,9.63,9.64,9600.0,8.2038,8.2038,8.1953,8.2038,9600.0
2012-04-16 15:30:00,9.64,9.64,9.63,9.64,33200.0,8.2038,8.2038,8.1953,8.2038,33200.0
2012-04-16 15:35:00,9.63,9.65,9.63,9.64,30000.0,8.1953,8.2123,8.1953,8.2038,30000.0
2012-04-16 15:40:00,9.64,9.64,9.63,9.64,16800.0,8.2038,8.2038,8.1953,8.2038,16800.0
2012-04-16 15:45:00,9.64,9.64,9.63,9.63,54800.0,8.2038,8.2038,8.1953,8.1953,54800.0
2012-04-16 15:50:00,9.63,9.63,9.62,9.62,66000.0,8.1953,8.1953,8.1868,8.1868,66000.0
2012-04-16 15:55:00,9.62,9.63,9.62,9.62,89600.0,8.1868,8.1953,8.1868,8.1868,89600.0
2012-04-17 09:30:00,9.7,9.7,9.68,9.7,26800.0,8.2549,8.2549,8.2379,8.2549,26800.0
2012-04-17 09:35:00,9.7,9.72,9.7,9.71,11600.0,8.2549,8.2719,8.2549,8.2634,11600.0
2012-04-17 09:40:00,9.71,9.74,9.71,9.72,27200.0,8.2634,8.2889,8.2634,8.2719,27200.0
2012-04-17 09:45:00,9.73,9.73,9.71,9.72,12000.0,8.2804,8.2804,8.2634,8.2719,12000.0
2012-04-17 09:50:00,9.72,9.74,9.71,9.71,22000.0,8.2719,8.2889,8.2634,8.2634,22000.0
2012-04-17 09:55:00,9.72,9.72,9.7,9.7,19600.0,8.2719,8.2719,8.2549,8.2549,19600.0
2012-04-17 10:00:00,9.71,9.71,9.68,9.69,20800.0,8.2634,8.2634,8.2379,8.2464,20800.0
2012-04-17 10:05:00,9.69,9.7,9.68,9.69,24000.0,8.2464,8.2549,8.2379,8.2464,24000.0
2012-04-17 10:10:00,9.68,9.69,9.68,9.69,12800.0,8.2379,8.2464,8.2379,8.2464,12800.0
2012-04-17 10:15:00,9.69,9.71,9.68,9.71,26400.0,8.2464,8.2634,8.2379,8.2634,26400.0
2012-04-17 10:20:00,9.71,9.72,9.71,9.72,15600.0,8.2634,8.2719,8.2634,8.2719,15600.0
2012-04-17 10:25:00,9.72,9.73,9.72,9.72,14800.0,8.2719,8.2804,8.2719,8.2719,14800.0
2012-04-17 10:30:00,9.72,9.74,9.72,9.73,20800.0,8.2719,8.2889,8.2719,8.2804,20800.0
2012-04-17 10:35:00,9.73,9.74,9.72,9.72,47600.0,8.2804,8.2889,8.2719,8.2719,47600.0
2012-04-17 10:40:00,9.72,9.73,9.72,9.72,30800.0,8.2719,8.2804,8.2719,8.2719,30800.0
2012-04-17 10:45:00,9.72,9.72,9.72,9.72,7600.0,8.2719,8.2719,8.2719,8.2719,7600.0
2012-04-17 10:50:00,9.72,9.73,9.72,9.72,31600.0,8.2719,8.2804,8.2719,8.2719,31600.0
2012-04-17 10:55:00,9.72,9.72,9.72,9.72,2400.0,8.2719,8.2719,8.2719,8.2719,2400.0
2012-04-17 11:00:00,9.72,9.73,9.72,9.72,67600.0,8.2719,8.2804,8.2719,8.2719,67600.0
2012-04-17 11:05:00,9.72,9.73,9.72,9.72,11200.0,8.2719,8.2804,8.2719,8.2719,11200.0
2012-04-17 11:10:00,9.73,9.73,9.72,9.72,4400.0,8.2804,8.2804,8.2719,8.2719,4400.0
2012-04-17 11:15:00,9.72,9.73,9.72,9.72,51200.0,8.2719,8.2804,8.2719,8.2719,51200.0
2012-04-17 11:20:00,9.72,9.73,9.72,9.72,36000.0,8.2719,8.2804,8.2719,8.2719,36000.0
2012-04-17 11:25:00,9.72,9.72,9.72,9.72,31200.0,8.2719,8.2719,8.2719,8.2719,31200.0
2012-04-17 11:30:00,9.72,9.72,9.72,9.72,26400.0,8.2719,8.2719,8.2719,8.2719,26400.0
2012-04-17 11:35:00,9.72,9.73,9.72,9.72,36800.0,8.2719,8.2804,8.2719,8.2719,36800.0
2012-04-17 11:40:00,9.72,9.74,9.72,9.73,33200.0,8.2719,8.2889,8.2719,8.2804,33200.0
2012-04-17 11:45:00,9.73,9.74,9.73,9.74,26400.0,8.2804,8.2889,8.2804,8.2889,26400.0
2012-04-17 11:50:00,9.74,9.74,9.73,9.74,31600.0,8.2889,8.2889,8.2804,8.2889,31600.0
2012-04-17 11:55:00,9.74,9.74,9.73,9.74,38800.0,8.2889,8.2889,8.2804,8.2889,38800.0
2012-04-17 12:00:00,9.74,9.75,9.74,9.75,11600.0,8.2889,8.2974,8.2889,8.2974,11600.0
2012-04-17 12:05:00,9.75,9.75,9.75,9.75,5600.0,8.2974,8.2974,8.2974,8.2974,5600.0
2012-04-17 12:10:00,9.75,9.75,9.75,9.75,25200.0,8.2974,8.2974,8.2974,8.2974,25200.0
2012-04-17 12:15:00,9.75,9.76,9.75,9.76,13200.0,8.2974,8.3059,8.2974,8.3059,13200.0
2012-04-17 12:20:00,9.76,9.77,9.76,9.77,14400.0,8.3059,8.3144,8.3059,8.3144,14400.0
2012-04-17 12:25:00,9.77,9.77,9.76,9.77,10000.0,8.3144,8.3144,8.3059,8.3144,10000.0
2012-04-17 12:30:00,9.77,9.79,9.77,9.78,19600.0,8.3144,8.3315,8.3144,8.323,19600.0
2012-04-17 12:35:00,9.78,9.78,9.77,9.77,6400.0,8.323,8.323,8.3144,8.3144,6400.0
2012-04-17 12:40:00,9.77,9.78,9.77,9.77,10000.0,8.3144,8.323,8.3144,8.3144,10000.0
2012-04-17 12:45:00,9.77,9.78,9.77,9.78,11600.0,8.3144,8.323,8.3144,8.323,11600.0
2012-04-17 12:50:00,9.77,9.78,9.77,9.77,3200.0,8.3144,8.323,8.3144,8.3144,3200.0
2012-04-17 12:55:00,9.77,9.77,9.75,9.75,50400.0,8.3144,8.3144,8.2974,8.2974,50400.0
2012-04-17 13:00:00,9.75,9.75,9.74,9.75,16400.0,8.2974,8.2974,8.2889,8.2974,16400.0
2012-04-17 13:05:00,9.75,9.75,9.74,9.74,12000.0,8.2974,8.2974,8.2889,8.2889,12000.0
2012-04-17 13:10:00,9.75,9.75,9.75,9.75,6800.0,8.2974,8.2974,8.2974,8.2974,6800.0
2012-04-17 13:15:00,9.75,9.75,9.75,9.75,10800.0,8.2974,8.2974,8.2974,8.2974,10800.0
2012-04-17 13:20:00,9.75,9.75,9.75,9.75,5600.0,8.2974,8.2974,8.2974,8.2974,5600.0
2012-04-17 13:25:00,9.75,9.75,9.75,9.75,7200.0,8.2974,8.2974,8.2974,8.2974,7200.0
2012-04-17 13:30:00,9.75,9.75,9.75,9.75,8000.0,8.2974,8.2974,8.2974,8.2974,8000.0
2012-04-17 13:35:00,9.75,9.75,9.75,9.75,18000.0,8.2974,8.2974,8.2974,8.2974,18000.0
2012-04-17 13:40:00,9.75,9.75,9.75,9.75,20000.0,8.2974,8.2974,8.2974,8.2974,20000.0
2012-04-17 13:45:00,9.75,9.75,9.75,9.75,2000.0,8.2974,8.2974,8.2974,8.2974,2000.0
2012-04-17 13:50:00,9.75,9.76,9.75,9.76,10000.0,8.2974,8.3059,8.2974,8.3059,10000.0
2012-04-17 13:55:00,9.76,9.78,9.76,9.78,56400.0,8.3059,8.323,8.3059,8.323,56400.0
2012-04-17 14:00:00,9.78,9.78,9.78,9.78,12000.0,8.323,8.323,8.323,8.323,12000.0
2012-04-17 14:05:00,9.78,9.78,9.78,9.78,10400.0,8.323,8.323,8.323,8.323,10400.0
2012-04-17 14:10:00,9.78,9.79,9.78,9.79,22000.0,8.323,8.3315,8.323,8.3315,22000.0
2012-04-17 14:15:00,9.79,9.8,9.79,9.8,67200.0,8.3315,8.34,8.3315,8.34,67200.0
2012-04-17 14:20:00,9.8,9.81,9.8,9.81,20000.0,8.34,8.3485,8.34,8.3485,20000.0
2012-04-17 14:25:00,9.81,9.81,9.8,9.81,26000.0,8.3485,8.3485,8.34,8.3485,26000.0
2012-04-17 14:30:00,9.81,9.81,9.81,9.81,42400.0,8.3485,8.3485,8.3485,8.3485,42400.0
2012-04-17 14:35:00,9.81,9.82,9.81,9.82,11200.0,8.3485,8.357,8.3485,8.357,11200.0
2012-04-17 14:40:00,9.82,9.83,9.81,9.81,47200.0,8.357,8.3655,8.3485,8.3485,47200.0
2012-04-17 14:45:00,9.81,9.81,9.8,9.8,33200.0,8.3485,8.3485,8.34,8.34,33200.0
2012-04-17 14:50:00,9.8,9.81,9.8,9.8,32400.0,8.34,8.3485,8.34,8.34,32400.0
2012-04-17 14:55:00,9.8,9.81,9.8,9.81,26400.0,8.34,8.3485,8.34,8.3485,26400.0
2012-04-17 15:00:00,9.81,9.82,9.81,9.82,36400.0,8.3485,8.357,8.3485,8.357,36400.0
2012-04-17 15:05:00,9.82,9.82,9.82,9.82,7600.0,8.357,8.357,8.357,8.357,7600.0
2012-04-17 15:10:00,9.82,9.82,9.82,9.82,136000.0,8.357,8.357,8.357,8.357,136000.0
2012-04-17 15:15:00,9.82,9.82,9.82,9.82,27200.0,8.357,8.357,8.357,8.357,27200.0
2012-04-17 15:20:00,9.82,9.82,9.82,9.82,60400.0,8.357,8.357,8.357,8.357,60400.0
2012-04-17 15:25:00,9.82,9.83,9.82,9.83,104000.0,8.357,8.3655,8.357,8.3655,104000.0
2012-04-17 15:30:00,9.83,9.83,9.82,9.82,52000.0,8.3655,8.3655,8.357,8.357,52000.0
2012-04-17 15:35:00,9.82,9.83,9.82,9.83,151600.0,8.357,8.3655,8.357,8.3655,151600.0
2012-04-17 15:40:00,9.82,9.83,9.82,9.83,138000.0,8.357,8.3655,8.357,8.3655,138000.0
2012-04-17 15:45:00,9.84,9.86,9.84,9.85,272000.0,8.374,8.391,8.374,8.3825,272000.0
2012-04-17 15:50:00,9.84,9.85,9.81,9.81,126400.0,8.374,8.3825,8.3485,8.3485,126400.0
2012-04-17 15:55:00,9.81,9.81,9.8,9.8,113600.0,8.3485,8.3485,8.34,8.34,113600.0
2012-04-18 09:30:00,9.75,9.77,9.75,9.77,30000.0,8.2974,8.3144,8.2974,8.3144,30000.0
2012-04-18 09:35:00,9.77,9.77,9.75,9.76,39200.0,8.3144,8.3144,8.2974,8.3059,39200.0
2012-04-18 09:40:00,9.76,9.76,9.73,9.75,31600.0,8.3059,8.3059,8.2804,8.2974,31600.0
2012-04-18 09:45:00,9.75,9.77,9.74,9.77,36000.0,8.2974,8.3144,8.2889,8.3144,36000.0
2012-04-18 09:50:00,9.77,9.78,9.76,9.76,38000.0,8.3144,8.323,8.3059,8.3059,38000.0
2012-04-18 09:55:00,9.76,9.78,9.76,9.77,48800.0,8.3059,8.323,8.3059,8.3144,48800.0
2012-04-18 10:00:00,9.77,9.78,9.77,9.77,21200.0,8.3144,8.323,8.3144,8.3144,21200.0
2012-04-18 10:05:00,9.77,9.77,9.76,9.77,43600.0,8.3144,8.3144,8.3059,8.3144,43600.0
2012-04-18 10:10:00,9.77,9.78,9.75,9.78,48800.0,8.3144,8.323,8.2974,8.323,48800.0
2012-04-18 10:15:00,9.78,9.79,9.78,9.79,33200.0,8.323,8.3315,8.323,8.3315,33200.0
2012-04-18 10:20:00,9.79,9.8,9.78,9.78,14800.0,8.3315,8.34,8.323,8.323,14800.0
2012-04-18 10:25:00,9.78,9.79,9.77,9.77,42800.0,8.323,8.3315,8.3144,8.3144,42800.0
2012-04-18 10:30:00,9.77,9.77,9.76,9.77,3600.0,8.3144,8.3144,8.3059,8.3144,3600.0
2012-04-18 10:35:00,9.77,9.8,9.77,9.79,40400.0,8.3144,8.34,8.3144,8.3315,40400.0
2012-04-18 10:40:00,9.79,9.79,9.78,9.79,57200.0,8.3315,8.3315,8.323,8.3315,57200.0
2012-04-18 10:45:00,9.79,9.8,9.79,9.79,29200.0,8.3315,8.34,8.3315,8.3315,29200.0
2012-04-18 10:50:00,9.8,9.8,9.78,9.78,22400.0,8.34,8.34,8.323,8.323,22400.0
2012-04-18 10:55:00,9.78,9.79,9.78,9.79,87600.0,8.323,8.3315,8.323,8.3315,87600.0
2012-04-18 11:00:00,9.79,9.8,9.79,9.8,62400.0,8.3315,8.34,8.3315,8.34,62400.0
2012-04-18 11:05:00,9.8,9.8,9.78,9.8,57200.0,8.34,8.34,8.323,8.34,57200.0
2012-04-18 11:10:00,9.8,9.8,9.78,9.78,35200.0,8.34,8.34,8.323,8.323,35200.0
2012-04-18 11:15:00,9.78,9.8,9.78,9.8,51200.0,8.323,8.34,8.323,8.34,51200.0
2012-04-18 11:20:00,9.8,9.81,9.79,9.81,20400.0,8.34,8.3485,8.3315,8.3485,20400.0
2012-04-18 11:25:00,9.81,9.81,9.79,9.81,28000.0,8.3485,8.3485,8.3315,8.3485,28000.0
2012-04-18 11:30:00,9.81,9.81,9.8,9.8,20800.0,8.3485,8.3485,8.34,8.34,20800.0
2012-04-18 11:35:00,9.8,9.81,9.8,9.81,8400.0,8.34,8.3485,8.34,8.3485,8400.0
2012-04-18 11:40:00,9.81,9.81,9.8,9.81,9600.0,8.3485,8.3485,8.34,8.3485,9600.0
2012-04-18 11:45:00,9.81,9.82,9.8,9.82,26400.0,8.3485,8.357,8.34,8.357,26400.0
2012-04-18 11:50:00,9.82,9.84,9.82,9.84,43200.0,8.357,8.374,8.357,8.374,43200.0
2012-04-18 11:55:00,9.83,9.84,9.83,9.83,19200.0,8.3655,8.374,8.3655,8.3655,19200.0
2012-04-18 12:00:00,9.83,9.84,9.83,9.84,56800.0,8.3655,8.374,8.3655,8.374,56800.0
2012-04-18 12:05:00,9.84,9.84,9.83,9.84,16000.0,8.374,8.374,8.3655,8.374,16000.0
2012-04-18 12:10:00,9.84,9.85,9.84,9.85,12800.0,8.374,8.3825,8.374,8.3825,12800.0
2012-04-18 12:15:00,9.85,9.86,9.85,9.86,24000.0,8.3825,8.391,8.3825,8.391,24000.0
2012-04-18 12:20:00,9.86,9.86,9.85,9.85,13600.0,8.391,8.391,8.3825,8.3825,13600.0
2012-04-18 12:25:00,9.85,9.85,9.83,9.84,38800.0,8.3825,8.3825,8.3655,8.374,38800.0
2012-04-18 12:30:00,9.83,9.84,9.83,9.84,9600.0,8.3655,8.374,8.3655,8.374,9600.0
2012-04-18 12:35:00,9.84,9.85,9.84,9.84,70800.0,8.374,8.3825,8.374,8.374,70800.0
2012-04-18 12:40:00,9.84,9.85,9.84,9.85,19200.0,8.374,8.3825,8.374,8.3825,19200.0
2012-04-18 12:45:00,9.85,9.85,9.84,9.84,19200.0,8.3825,8.3825,8.374,8.374,19200.0
2012-04-18 12:50:00,9.84,9.84,9.84,9.84,12800.0,8.374,8.374,8.374,8.374,12800.0
2012-04-18 12:55:00,9.84,9.84,9.84,9.84,8000.0,8.374,8.374,8.374,8.374,8000.0
2012-04-18 13:00:00,9.84,9.85,9.84,9.85,14400.0,8.374,8.3825,8.374,8.3825,14400.0
2012-04-18 13:05:00,9.85,9.85,9.85,9.85,15600.0,8.3825,8.3825,8.3825,8.3825,15600.0
2012-04-18 13:10:00,9.85,9.85,9.85,9.85,4800.0,8.3825,8.3825,8.3825,8.3825,4800.0
2012-04-18 13:15:00,9.85,9.85,9.85,9.85,27200.0,8.3825,8.3825,8.3825,8.3825,27200.0
2012-04-18 13:20:00,9.85,9.85,9.85,9.85,4800.0,8.3825,8.3825,8.3825,8.3825,4800.0
2012-04-18 13:25:00,9.85,9.85,9.85,9.85,2400.0,8.3825,8.3825,8.3825,8.3825,2400.0
2012-04-18 13:30:00,9.85,9.85,9.85,9.85,34800.0,8.3825,8.3825,8.3825,8.3825,34800.0
2012-04-18 13:35:00,9.85,9.85,9.85,9.85,77200.0,8.3825,8.3825,8.3825,8.3825,77200.0
2012-04-18 13:40:00,9.85,9.85,9.84,9.84,28400.0,8.3825,8.3825,8.374,8.374,28400.0
2012-04-18 13:45:00,9.84,9.85,9.84,9.84,66400.0,8.374,8.3825,8.374,8.374,66400.0
2012-04-18 13:50:00,9.85,9.85,9.84,9.85,17200.0,8.3825,8.3825,8.374,8.3825,17200.0
2012-04-18 13:55:00,9.85,9.85,9.84,9.85,44800.0,8.3825,8.3825,8.374,8.3825,44800.0
2012-04-18 14:00:00,9.85,9.85,9.84,9.84,20800.0,8.3825,8.3825,8.374,8.374,20800.0
2012-04-18 14:05:00,9.84,9.84,9.84,9.84,18000.0,8.374,8.374,8.374,8.374,18000.0
2012-04-18 14:10:00,9.84,9.84,9.84,9.84,26000.0,8.374,8.374,8.374,8.374,26000.0
2012-04-18 14:15:00,9.84,9.84,9.83,9.84,15600.0,8.374,8.374,8.3655,8.374,15600.0
2012-04-18 14:20:00,9.84,9.86,9.84,9.85,42000.0,8.374,8.391,8.374,8.3825,42000.0
2012-04-18 14:25:00,9.85,9.86,9.85,9.85,14400.0,8.3825,8.391,8.3825,8.3825,14400.0
2012-04-18 14:30:00,9.85,9.85,9.85,9.85,7200.0,8.3825,8.3825,8.3825,8.3825,7200.0
2012-04-18 14:35:00,9.85,9.85,9.85,9.85,7200.0,8.3825,8.3825,8.3825,8.3825,7200.0
2012-04-18 14:40:00,9.85,9.85,9.85,9.85,75200.0,8.3825,8.3825,8.3825,8.3825,75200.0
2012-04-18 14:45:00,9.85,9.85,9.85,9.85,12400.0,8.3825,8.3825,8.3825,8.3825,12400.0
2012-04-18 14:50:00,9.85,9.85,9.85,9.85,16800.0,8.3825,8.3825,8.3825,8.3825,16800.0
2012-04-18 14:55:00,9.85,9.85,9.85,9.85,3200.0,8.3825,8.3825,8.3825,8.3825,3200.0
2012-04-18 15:00:00,9.85,9.87,9.85,9.87,38400.0,8.3825,8.3996,8.3825,8.3996,38400.0
2012-04-18 15:05:00,9.87,9.87,9.87,9.87,6400.0,8.3996,8.3996,8.3996,8.3996,6400.0
2012-04-18 15:10:00,9.87,9.87,9.87,9.87,24400.0,8.3996,8.3996,8.3996,8.3996,24400.0
2012-04-18 15:15:00,9.87,9.87,9.87,9.87,6400.0,8.3996,8.3996,8.3996,8.3996,6400.0
2012-04-18 15:20:00,9.87,9.88,9.87,9.88,77600.0,8.3996,8.4081,8.3996,8.4081,77600.0
2012-04-18 15:25:00,9.89,9.89,9.87,9.87,84000.0,8.4166,8.4166,8.3996,8.3996,84000.0
2012-04-18 15:30:00,9.87,9.87,9.87,9.87,31600.0,8.3996,8.3996,8.3996,8.3996,31600.0
2012-04-18 15:35:00,9.87,9.87,9.87,9.87,20000.0,8.3996,8.3996,8.3996,8.3996,20000.0
2012-04-18 15:40:00,9.87,9.87,9.87,9.87,18800.0,8.3996,8.3996,8.3996,8.3996,18800.0
2012-04-18 15:45:00,9.87,9.87,9.86,9.86,161600.0,8.3996,8.3996,8.391,8.391,161600.0
2012-04-18 15:50:00,9.86,9.86,9.85,9.85,88400.0,8.391,8.391,8.3825,8.3825,88400.0
2012-04-18 15:55:00,9.85,9.85,9.85,9.85,65600.0,8.3825,8.3825,8.3825,8.3825,65600.0
2012-04-19 09:30:00,9.83,9.85,9.82,9.84,25600.0,8.3655,8.3825,8.357,8.374,25600.0
2012-04-19 09:35:00,9.82,9.82,9.8,9.8,11200.0,8.357,8.357,8.34,8.34,11200.0
2012-04-19 09:40:00,9.8,9.81,9.79,9.81,40400.0,8.34,8.3485,8.3315,8.3485,40400.0
2012-04-19 09:45:00,9.81,9.85,9.81,9.84,42800.0,8.3485,8.3825,8.3485,8.374,42800.0
2012-04-19 09:50:00,9.84,9.85,9.83,9.84,31200.0,8.374,8.3825,8.3655,8.374,31200.0
2012-04-19 09:55:00,9.85,9.85,9.84,9.85,13600.0,8.3825,8.3825,8.374,8.3825,13600.0
2012-04-19 10:00:00,9.85,9.85,9.77,9.78,74000.0,8.3825,8.3825,8.3144,8.323,74000.0
2012-04-19 10:05:00,9.77,9.79,9.77,9.78,54800.0,8.3144,8.3315,8.3144,8.323,54800.0
2012-04-19 10:10:00,9.78,9.8,9.77,9.8,52000.0,8.323,8.34,8.3144,8.34,52000.0
2012-04-19 10:15:00,9.8,9.82,9.79,9.82,103200.0,8.34,8.357,8.3315,8.357,103200.0
2012-04-19 10:20:00,9.82,9.83,9.82,9.83,18000.0,8.357,8.3655,8.357,8.3655,18000.0
2012-04-19 10:25:00,9.81,9.81,9.8,9.81,17600.0,8.3485,8.3485,8.34,8.3485,17600.0
2012-04-19 10:30:00,9.81,9.85,9.81,9.84,35200.0,8.3485,8.3825,8.3485,8.374,35200.0
2012-04-19 10:35:00,9.84,9.87,9.84,9.86,32400.0,8.374,8.3996,8.374,8.391,32400.0
2012-04-19 10:40:00,9.86,9.88,9.85,9.87,29200.0,8.391,8.4081,8.3825,8.3996,29200.0
2012-04-19 10:45:00,9.87,9.88,9.85,9.88,110800.0,8.3996,8.4081,8.3825,8.4081,110800.0
2012-04-19 10:50:00,9.88,9.89,9.87,9.88,120800.0,8.4081,8.4166,8.3996,8.4081,120800.0
2012-04-19 10:55:00,9.88,9.89,9.87,9.88,78000.0,8.4081,8.4166,8.3996,8.4081,78000.0
2012-04-19 11:00:00,9.88,9.9,9.87,9.89,108800.0,8.4081,8.4251,8.3996,8.4166,108800.0
2012-04-19 11:05:00,9.89,9.9,9.88,9.88,22000.0,8.4166,8.4251,8.4081,8.4081,22000.0
2012-04-19 11:10:00,9.88,9.88,9.87,9.87,23600.0,8.4081,8.4081,8.3996,8.3996,23600.0
2012-04-19 11:15:00,9.88,9.89,9.87,9.87,18400.0,8.4081,8.4166,8.3996,8.3996,18400.0
2012-04-19 11:20:00,9.87,9.88,9.85,9.85,26800.0,8.3996,8.4081,8.3825,8.3825,26800.0
2012-04-19 11:25:00,9.85,9.85,9.83,9.84,22800.0,8.3825,8.3825,8.3655,8.374,22800.0
2012-04-19 11:30:00,9.84,9.84,9.81,9.81,24400.0,8.374,8.374,8.3485,8.3485,24400.0
2012-04-19 11:35:00,9.81,9.81,9.8,9.81,28400.0,8.3485,8.3485,8.34,8.3485,28400.0
2012-04-19 11:40:00,9.81,9.83,9.81,9.83,22800.0,8.3485,8.3655,8.3485,8.3655,22800.0
2012-04-19 11:45:00,9.83,9.84,9.82,9.84,12400.0,8.3655,8.374,8.357,8.374,12400.0
2012-04-19 11:50:00,9.84,9.85,9.84,9.85,18800.0,8.374,8.3825,8.374,8.3825,18800.0
2012-04-19 11:55:00,9.84,9.84,9.83,9.83,8400.0,8.374,8.374,8.3655,8.3655,8400.0
2012-04-19 12:00:00,9.83,9.83,9.8,9.81,29600.0,8.3655,8.3655,8.34,8.3485,29600.0
2012-04-19 12:05:00,9.8,9.81,9.8,9.81,64400.0,8.34,8.3485,8.34,8.3485,64400.0
2012-04-19 12:10:00,9.81,9.82,9.8,9.82,16000.0,8.3485,8.357,8.34,8.357,16000.0
2012-04-19 12:15:00,9.82,9.83,9.82,9.82,36000.0,8.357,8.3655,8.357,8.357,36000.0
2012-04-19 12:20:00,9.83,9.83,9.81,9.82,23200.0,8.3655,8.3655,8.3485,8.357,23200.0
2012-04-19 12:25:00,9.82,9.83,9.82,9.83,22000.0,8.357,8.3655,8.357,8.3655,22000.0
2012-04-19 12:30:00,9.82,9.83,9.82,9.83,44400.0,8.357,8.3655,8.357,8.3655,44400.0
2012-04-19 12:35:00,9.83,9.84,9.82,9.83,20800.0,8.3655,8.374,8.357,8.3655,20800.0
2012-04-19 12:40:00,9.83,9.83,9.81,9.82,12400.0,8.3655,8.3655,8.3485,8.357,12400.0
2012-04-19 12:45:00,9.83,9.83,9.83,9.83,8800.0,8.3655,8.3655,8.3655,8.3655,8800.0
2012-04-19 12:50:00,9.83,9.83,9.83,9.83,23200.0,8.3655,8.3655,8.3655,8.3655,23200.0
2012-04-19 12:55:00,9.83,9.83,9.83,9.83,6800.0,8.3655,8.3655,8.3655,8.3655,6800.0
2012-04-19 13:00:00,9.83,9.84,9.83,9.83,24000.0,8.3655,8.374,8.3655,8.3655,24000.0
2012-04-19 13:05:00,9.83,9.83,9.83,9.83,10800.0,8.3655,8.3655,8.3655,8.3655,10800.0
2012-04-19 13:10:00,9.83,9.84,9.83,9.83,63600.0,8.3655,8.374,8.3655,8.3655,63600.0
2012-04-19 13:15:00,9.83,9.84,9.83,9.83,18400.0,8.3655,8.374,8.3655,8.3655,18400.0
2012-04-19 13:20:00,9.83,9.83,9.81,9.82,45600.0,8.3655,8.3655,8.3485,8.357,45600.0
2012-04-19 13:25:00,9.82,9.83,9.82,9.82,21600.0,8.357,8.3655,8.357,8.357,21600.0
2012-04-19 13:30:00,9.82,9.83,9.82,9.82,16800.0,8.357,8.3655,8.357,8.357,16800.0
2012-04-19 13:35:00,9.82,9.82,9.81,9.81,14000.0,8.357,8.357,8.3485,8.3485,14000.0
2012-04-19 13:40:00,9.81,9.81,9.8,9.8,6000.0,8.3485,8.3485,8.34,8.34,6000.0
2012-04-19 13:45:00,9.8,9.8,9.8,9.8,17200.0,8.34,8.34,8.34,8.34,17200.0
2012-04-19 13:50:00,9.8,9.8,9.79,9.79,10000.0,8.34,8.34,8.3315,8.3315,10000.0
2012-04-19 13:55:00,9.79,9.8,9.79,9.79,47600.0,8.3315,8.34,8.3315,8.3315,47600.0
2012-04-19 14:00:00,9.79,9.8,9.79,9.8,14400.0,8.3315,8.34,8.3315,8.34,14400.0
2012-04-19 14:05:00,9.79,9.8,9.79,9.79,3600.0,8.3315,8.34,8.3315,8.3315,3600.0
2012-04-19 14:10:00,9.79,9.8,9.78,9.79,56000.0,8.3315,8.34,8.323,8.3315,56000.0
2012-04-19 14:15:00,9.79,9.79,9.78,9.78,12000.0,8.3315,8.3315,8.323,8.323,12000.0
2012-04-19 14:20:00,9.79,9.79,9.79,9.79,33200.0,8.3315,8.3315,8.3315,8.3315,33200.0
2012-04-19 14:25:00,9.79,9.8,9.79,9.79,43200.0,8.3315,8.34,8.3315,8.3315,43200.0
2012-04-19 14:30:00,9.79,9.79,9.78,9.78,56400.0,8.3315,8.3315,8.323,8.323,56400.0
2012-04-19 14:35:00,9.78,9.78,9.77,9.78,42000.0,8.323,8.323,8.3144,8.323,42000.0
2012-04-19 14:40:00,9.78,9.78,9.77,9.78,17200.0,8.323,8.323,8.3144,8.323,17200.0
2012-04-19 14:45:00,9.78,9.79,9.77,9.78,26800.0,8.323,8.3315,8.3144,8.323,26800.0
2012-04-19 14:50:00,9.78,9.79,9.78,9.78,20800.0,8.323,8.3315,8.323,8.323,20800.0
2012-04-19 14:55:00,9.78,9.78,9.78,9.78,14800.0,8.323,8.323,8.323,8.323,14800.0
2012-04-19 15:00:00,9.78,9.78,9.77,9.78,19600.0,8.323,8.323,8.3144,8.323,19600.0
2012-04-19 15:05:00,9.78,9.78,9.77,9.78,27600.0,8.323,8.323,8.3144,8.323,27600.0
2012-04-19 15:10:00,9.78,9.78,9.77,9.78,57200.0,8.323,8.323,8.3144,8.323,57200.0
2012-04-19 15:15:00,9.78,9.79,9.78,9.79,38400.0,8.323,8.3315,8.323,8.3315,38400.0
2012-04-19 15:20:00,9.79,9.79,9.78,9.78,25200.0,8.3315,8.3315,8.323,8.323,25200.0
2012-04-19 15:25:00,9.78,9.8,9.78,9.8,37200.0,8.323,8.34,8.323,8.34,37200.0
2012-04-19 15:30:00,9.79,9.8,9.79,9.79,44400.0,8.3315,8.34,8.3315,8.3315,44400.0
2012-04-19 15:35:00,9.8,9.8,9.79,9.8,47200.0,8.34,8.34,8.3315,8.34,47200.0
2012-04-19 15:40:00,9.8,9.81,9.8,9.81,28000.0,8.34,8.3485,8.34,8.3485,28000.0
2012-04-19 15:45:00,9.81,9.83,9.81,9.83,130800.0,8.3485,8.3655,8.3485,8.3655,130800.0
2012-04-19 15:50:00,9.83,9.83,9.8,9.82,85600.0,8.3655,8.3655,8.34,8.357,85600.0
2012-04-19 15:55:00,9.82,9.82,9.81,9.81,101600.0,8.357,8.357,8.3485,8.3485,101600.0
2012-04-20 09:30:00,9.83,9.84,9.82,9.84,362000.0,8.3655,8.374,8.357,8.374,362000.0
2012-04-20 09:35:00,9.86,9.9,9.86,9.88,72400.0,8.391,8.4251,8.391,8.4081,72400.0
2012-04-20 09:40:00,9.88,9.88,9.87,9.87,30800.0,8.4081,8.4081,8.3996,8.3996,30800.0
2012-04-20 09:45:00,9.87,9.87,9.85,9.87,30800.0,8.3996,8.3996,8.3825,8.3996,30800.0
2012-04-20 09:50:00,9.87,9.89,9.86,9.88,70800.0,8.3996,8.4166,8.391,8.4081,70800.0
2012-04-20 09:55:00,9.87,9.89,9.86,9.88,76800.0,8.3996,8.4166,8.391,8.4081,76800.0
2012-04-20 10:00:00,9.89,9.89,9.86,9.86,58800.0,8.4166,8.4166,8.391,8.391,58800.0
2012-04-20 10:05:00,9.87,9.87,9.85,9.86,42800.0,8.3996,8.3996,8.3825,8.391,42800.0
2012-04-20 10:10:00,9.87,9.87,9.86,9.86,28800.0,8.3996,8.3996,8.391,8.391,28800.0
2012-04-20 10:15:00,9.87,9.87,9.86,9.86,33600.0,8.3996,8.3996,8.391,8.391,33600.0
2012-04-20 10:20:00,9.86,9.86,9.85,9.86,32800.0,8.391,8.391,8.3825,8.391,32800.0
2012-04-20 10:25:00,9.86,9.86,9.85,9.86,151600.0,8.391,8.391,8.3825,8.391,151600.0
2012-04-20 10:30:00,9.86,9.87,9.85,9.87,456800.0,8.391,8.3996,8.3825,8.3996,456800.0
2012-04-20 10:35:00,9.86,9.88,9.86,9.88,85200.0,8.391,8.4081,8.391,8.4081,85200.0
2012-04-20 10:40:00,9.88,9.88,9.87,9.88,48800.0,8.4081,8.4081,8.3996,8.4081,48800.0
2012-04-20 10:45:00,9.88,9.88,9.88,9.88,19600.0,8.4081,8.4081,8.4081,8.4081,19600.0
2012-04-20 10:50:00,9.88,9.88,9.87,9.88,66800.0,8.4081,8.4081,8.3996,8.4081,66800.0
2012-04-20 10:55:00,9.88,9.88,9.87,9.87,11200.0,8.4081,8.4081,8.3996,8.3996,11200.0
2012-04-20 11:00:00,9.87,9.88,9.86,9.87,25600.0,8.3996,8.4081,8.391,8.3996,25600.0
2012-04-20 11:05:00,9.88,9.88,9.86,9.86,75200.0,8.4081,8.4081,8.391,8.391,75200.0
2012-04-20 11:10:00,9.86,9.86,9.86,9.86,7200.0,8.391,8.391,8.391,8.391,7200.0
2012-04-20 11:15:00,9.86,9.88,9.86,9.87,110800.0,8.391,8.4081,8.391,8.3996,110800.0
2012-04-20 11:20:00,9.88,9.88,9.87,9.87,15600.0,8.4081,8.4081,8.3996,8.3996,15600.0
2012-04-20 11:25:00,9.87,9.87,9.86,9.87,40000.0,8.3996,8.3996,8.391,8.3996,40000.0
2012-04-20 11:30:00,9.87,9.87,9.87,9.87,12400.0,8.3996,8.3996,8.3996,8.3996,12400.0
2012-04-20 11:35:00,9.87,9.87,9.87,9.87,12800.0,8.3996,8.3996,8.3996,8.3996,12800.0
2012-04-20 11:40:00,9.87,9.87,9.87,9.87,14000.0,8.3996,8.3996,8.3996,8.3996,14000.0
2012-04-20 11:45:00,9.87,9.87,9.87,9.87,16800.0,8.3996,8.3996,8.3996,8.3996,16800.0
2012-04-20 11:50:00,9.87,9.87,9.87,9.87,10400.0,8.3996,8.3996,8.3996,8.3996,10400.0
2012-04-20 11:55:00,9.87,9.87,9.87,9.87,17600.0,8.3996,8.3996,8.3996,8.3996,17600.0
2012-04-20 12:00:00,9.87,9.88,9.87,9.88,16000.0,8.3996,8.4081,8.3996,8.4081,16000.0
2012-04-20 12:05:00,9.88,9.88,9.87,9.88,15200.0,8.4081,8.4081,8.3996,8.4081,15200.0
2012-04-20 12:10:00,9.88,9.88,9.87,9.88,9200.0,8.4081,8.4081,8.3996,8.4081,9200.0
2012-04-20 12:15:00,9.87,9.88,9.87,9.87,14400.0,8.3996,8.4081,8.3996,8.3996,14400.0
2012-04-20 12:20:00,9.87,9.88,9.87,9.87,118000.0,8.3996,8.4081,8.3996,8.3996,118000.0
2012-04-20 12:25:00,9.87,9.88,9.87,9.87,4800.0,8.3996,8.4081,8.3996,8.3996,4800.0
2012-04-20 12:30:00,9.87,9.87,9.86,9.86,15600.0,8.3996,8.3996,8.391,8.391,15600.0
2012-04-20 12:35:00,9.86,9.87,9.86,9.86,23200.0,8.391,8.3996,8.391,8.391,23200.0
2012-04-20 12:40:00,9.86,9.86,9.85,9.85,12800.0,8.391,8.391,8.3825,8.3825,12800.0
2012-04-20 12:45:00,9.85,9.86,9.85,9.86,7600.0,8.3825,8.391,8.3825,8.391,7600.0
2012-04-20 12:50:00,9.86,9.86,9.85,9.85,8000.0,8.391,8.391,8.3825,8.3825,8000.0
2012-04-20 12:55:00,9.85,9.85,9.84,9.84,13600.0,8.3825,8.3825,8.374,8.374,13600.0
2012-04-20 13:00:00,9.84,9.85,9.84,9.84,12800.0,8.374,8.3825,8.374,8.374,12800.0
2012-04-20 13:05:00,9.85,9.86,9.85,9.85,101200.0,8.3825,8.391,8.3825,8.3825,101200.0
2012-04-20 13:10:00,9.85,9.86,9.85,9.85,22800.0,8.3825,8.391,8.3825,8.3825,22800.0
2012-04-20 13:15:00,9.85,9.85,9.85,9.85,18000.0,8.3825,8.3825,8.3825,8.3825,18000.0
2012-04-20 13:20:00,9.85,9.85,9.84,9.84,36800.0,8.3825,8.3825,8.374,8.374,36800.0
2012-04-20 13:25:00,9.84,9.84,9.83,9.83,26000.0,8.374,8.374,8.3655,8.3655,26000.0
2012-04-20 13:30:00,9.83,9.83,9.83,9.83,2000.0,8.3655,8.3655,8.3655,8.3655,2000.0
2012-04-20 13:35:00,9.83,9.83,9.83,9.83,17600.0,8.3655,8.3655,8.3655,8.3655,17600.0
2012-04-20 13:40:00,9.83,9.84,9.83,9.83,14800.0,8.3655,8.374,8.3655,8.3655,14800.0
2012-04-20 13:45:00,9.83,9.84,9.83,9.84,80400.0,8.3655,8.374,8.3655,8.374,80400.0
2012-04-20 13:50:00,9.84,9.84,9.82,9.83,40400.0,8.374,8.374,8.357,8.3655,40400.0
2012-04-20 13:55:00,9.83,9.83,9.83,9.83,20000.0,8.3655,8.3655,8.3655,8.3655,20000.0
2012-04-20 14:00:00,9.83,9.84,9.83,9.84,24800.0,8.3655,8.374,8.3655,8.374,24800.0
2012-04-20 14:05:00,9.84,9.84,9.82,9.82,38400.0,8.374,8.374,8.357,8.357,38400.0
2012-04-20 14:10:00,9.82,9.84,9.82,9.84,26400.0,8.357,8.374,8.357,8.374,26400.0
2012-04-20 14:15:00,9.84,9.84,9.83,9.84,23600.0,8.374,8.374,8.3655,8.374,23600.0
2012-04-20 14:20:00,9.84,9.84,9.83,9.83,93600.0,8.374,8.374,8.3655,8.3655,93600.0
2012-04-20 14:25:00,9.83,9.85,9.83,9.85,31200.0,8.3655,8.3825,8.3655,8.3825,31200.0
2012-04-20 14:30:00,9.84,9.85,9.84,9.84,24800.0,8.374,8.3825,8.374,8.374,24800.0
2012-04-20 14:35:00,9.84,9.84,9.83,9.84,20400.0,8.374,8.374,8.3655,8.374,20400.0
2012-04-20 14:40:00,9.84,9.84,9.83,9.83,23200.0,8.374,8.374,8.3655,8.3655,23200.0
2012-04-20 14:45:00,9.83,9.83,9.82,9.82,17200.0,8.3655,8.3655,8.357,8.357,17200.0
2012-04-20 14:50:00,9.83,9.83,9.83,9.83,66800.0,8.3655,8.3655,8.3655,8.3655,66800.0
2012-04-20 14:55:00,9.83,9.83,9.82,9.83,29600.0,8.3655,8.3655,8.357,8.3655,29600.0
2012-04-20 15:00:00,9.83,9.83,9.82,9.83,36000.0,8.3655,8.3655,8.357,8.3655,36000.0
2012-04-20 15:05:00,9.83,9.83,9.81,9.81,14400.0,8.3655,8.3655,8.3485,8.3485,14400.0
2012-04-20 15:10:00,9.81,9.83,9.81,9.83,19600.0,8.3485,8.3655,8.3485,8.3655,19600.0
2012-04-20 15:15:00,9.83,9.83,9.82,9.83,23600.0,8.3655,8.3655,8.357,8.3655,23600.0
2012-04-20 15:20:00,9.83,9.83,9.81,9.81,78000.0,8.3655,8.3655,8.3485,8.3485,78000.0
2012-04-20 15:25:00,9.81,9.81,9.81,9.81,34400.0,8.3485,8.3485,8.3485,8.3485,34400.0
2012-04-20 15:30:00,9.81,9.83,9.81,9.82,48400.0,8.3485,8.3655,8.3485,8.357,48400.0
2012-04-20 15:35:00,9.82,9.82,9.81,9.82,96400.0,8.357,8.357,8.3485,8.357,96400.0
2012-04-20 15:40:00,9.82,9.83,9.81,9.81,78800.0,8.357,8.3655,8.3485,8.3485,78800.0
2012-04-20 15:45:00,9.81,9.82,9.81,9.82,132000.0,8.3485,8.357,8.3485,8.357,132000.0
2012-04-20 15:50:00,9.82,9.83,9.81,9.82,110000.0,8.357,8.3655,8.3485,8.357,110000.0
2012-04-20 15:55:00,9.82,9.83,9.81,9.81,139200.0,8.357,8.3655,8.3485,8.3485,139200.0
2012-04-23 09:30:00,9.74,9.74,9.69,9.71,108000.0,8.2889,8.2889,8.2464,8.2634,108000.0
2012-04-23 09:35:00,9.71,9.74,9.7,9.73,30000.0,8.2634,8.2889,8.2549,8.2804,30000.0
2012-04-23 09:40:00,9.73,9.73,9.69,9.69,33600.0,8.2804,8.2804,8.2464,8.2464,33600.0
2012-04-23 09:45:00,9.68,9.68,9.66,9.67,70400.0,8.2379,8.2379,8.2208,8.2293,70400.0
2012-04-23 09:50:00,9.67,9.67,9.65,9.67,73600.0,8.2293,8.2293,8.2123,8.2293,73600.0
2012-04-23 09:55:00,9.67,9.67,9.65,9.66,71600.0,8.2293,8.2293,8.2123,8.2208,71600.0
2012-04-23 10:00:00,9.66,9.66,9.65,9.65,46400.0,8.2208,8.2208,8.2123,8.2123,46400.0
2012-04-23 10:05:00,9.65,9.65,9.64,9.65,39600.0,8.2123,8.2123,8.2038,8.2123,39600.0
2012-04-23 10:10:00,9.65,9.66,9.65,9.66,22800.0,8.2123,8.2208,8.2123,8.2208,22800.0
2012-04-23 10:15:00,9.66,9.66,9.65,9.66,38000.0,8.2208,8.2208,8.2123,8.2208,38000.0
2012-04-23 10:20:00,9.65,9.67,9.65,9.66,57200.0,8.2123,8.2293,8.2123,8.2208,57200.0
2012-04-23 10:25:00,9.66,9.66,9.65,9.66,39200.0,8.2208,8.2208,8.2123,8.2208,39200.0
2012-04-23 10:30:00,9.66,9.66,9.65,9.66,35200.0,8.2208,8.2208,8.2123,8.2208,35200.0
2012-04-23 10:35:00,9.66,9.69,9.65,9.69,63600.0,8.2208,8.2464,8.2123,8.2464,63600.0
2012-04-23 10:40:00,9.69,9.69,9.68,9.68,47600.0,8.2464,8.2464,8.2379,8.2379,47600.0
2012-04-23 10:45:00,9.68,9.69,9.68,9.68,33600.0,8.2379,8.2464,8.2379,8.2379,33600.0
2012-04-23 10:50:00,9.68,9.69,9.67,9.68,50400.0,8.2379,8.2464,8.2293,8.2379,50400.0
2012-04-23 10:55:00,9.68,9.69,9.68,9.68,31200.0,8.2379,8.2464,8.2379,8.2379,31200.0
2012-04-23 11:00:00,9.68,9.69,9.68,9.69,40800.0,8.2379,8.2464,8.2379,8.2464,40800.0
2012-04-23 11:05:00,9.68,9.68,9.67,9.67,58800.0,8.2379,8.2379,8.2293,8.2293,58800.0
2012-04-23 11:10:00,9.67,9.68,9.67,9.67,29200.0,8.2293,8.2379,8.2293,8.2293,29200.0
2012-04-23 11:15:00,9.68,9.68,9.67,9.67,44400.0,8.2379,8.2379,8.2293,8.2293,44400.0
2012-04-23 11:20:00,9.66,9.67,9.66,9.66,32800.0,8.2208,8.2293,8.2208,8.2208,32800.0
2012-04-23 11:25:00,9.66,9.66,9.66,9.66,13600.0,8.2208,8.2208,8.2208,8.2208,13600.0
2012-04-23 11:30:00,9.66,9.67,9.66,9.66,9600.0,8.2208,8.2293,8.2208,8.2208,9600.0
2012-04-23 11:35:00,9.67,9.67,9.65,9.65,23600.0,8.2293,8.2293,8.2123,8.2123,23600.0
2012-04-23 11:40:00,9.65,9.66,9.65,9.65,24800.0,8.2123,8.2208,8.2123,8.2123,24800.0
2012-04-23 11:45:00,9.65,9.65,9.65,9.65,15200.0,8.2123,8.2123,8.2123,8.2123,15200.0
2012-04-23 11:50:00,9.65,9.65,9.65,9.65,12400.0,8.2123,8.2123,8.2123,8.2123,12400.0
2012-04-23 11:55:00,9.65,9.65,9.64,9.65,21200.0,8.2123,8.2123,8.2038,8.2123,21200.0
2012-04-23 12:00:00,9.65,9.65,9.65,9.65,21600.0,8.2123,8.2123,8.2123,8.2123,21600.0
2012-04-23 12:05:00,9.65,9.65,9.65,9.65,12800.0,8.2123,8.2123,8.2123,8.2123,12800.0
2012-04-23 12:10:00,9.65,9.65,9.64,9.64,20400.0,8.2123,8.2123,8.2038,8.2038,20400.0
2012-04-23 12:15:00,9.64,9.65,9.64,9.65,22800.0,8.2038,8.2123,8.2038,8.2123,22800.0
2012-04-23 12:20:00,9.65,9.65,9.65,9.65,10000.0,8.2123,8.2123,8.2123,8.2123,10000.0
2012-04-23 12:25:00,9.65,9.65,9.65,9.65,13200.0,8.2123,8.2123,8.2123,8.2123,13200.0
2012-04-23 12:30:00,9.65,9.65,9.64,9.65,20800.0,8.2123,8.2123,8.2038,8.2123,20800.0
2012-04-23 12:35:00,9.65,9.65,9.65,9.65,22000.0,8.2123,8.2123,8.2123,8.2123,22000.0
2012-04-23 12:40:00,9.65,9.65,9.65,9.65,14800.0,8.2123,8.2123,8.2123,8.2123,14800.0
2012-04-23 12:45:00,9.65,9.65,9.64,9.64,12000.0,8.2123,8.2123,8.2038,8.2038,12000.0
2012-04-23 12:50:00,9.64,9.64,9.64,9.64,7600.0,8.2038,8.2038,8.2038,8.2038,7600.0
2012-04-23 12:55:00,9.64,9.64,9.63,9.64,9200.0,8.2038,8.2038,8.1953,8.2038,9200.0
2012-04-23 13:00:00,9.64,9.64,9.64,9.64,8000.0,8.2038,8.2038,8.2038,8.2038,8000.0
2012-04-23 13:05:00,9.64,9.64,9.63,9.63,9200.0,8.2038,8.2038,8.1953,8.1953,9200.0
2012-04-23 13:10:00,9.64,9.64,9.64,9.64,17200.0,8.2038,8.2038,8.2038,8.2038,17200.0
2012-04-23 13:15:00,9.64,9.65,9.64,9.65,20400.0,8.2038,8.2123,8.2038,8.2123,20400.0
2012-04-23 13:20:00,9.65,9.65,9.64,9.65,120000.0,8.2123,8.2123,8.2038,8.2123,120000.0
2012-04-23 13:25:00,9.65,9.65,9.64,9.64,22400.0,8.2123,8.2123,8.2038,8.2038,22400.0
2012-04-23 13:30:00,9.64,9.65,9.64,9.65,24000.0,8.2038,8.2123,8.2038,8.2123,24000.0
2012-04-23 13:35:00,9.65,9.65,9.65,9.65,10800.0,8.2123,8.2123,8.2123,8.2123,10800.0
2012-04-23 13:40:00,9.65,9.65,9.65,9.65,8400.0,8.2123,8.2123,8.2123,8.2123,8400.0
2012-04-23 13:45:00,9.65,9.65,9.64,9.65,28000.0,8.2123,8.2123,8.2038,8.2123,28000.0
2012-04-23 13:50:00,9.65,9.65,9.65,9.65,23600.0,8.2123,8.2123,8.2123,8.2123,23600.0
2012-04-23 13:55:00,9.65,9.65,9.65,9.65,35600.0,8.2123,8.2123,8.2123,8.2123,35600.0
2012-04-23 14:00:00,9.65,9.66,9.65,9.65,92000.0,8.2123,8.2208,8.2123,8.2123,92000.0
2012-04-23 14:05:00,9.65,9.65,9.65,9.65,36400.0,8.2123,8.2123,8.2123,8.2123,36400.0
2012-04-23 14:10:00,9.65,9.66,9.65,9.66,23200.0,8.2123,8.2208,8.2123,8.2208,23200.0
2012-04-23 14:15:00,9.66,9.67,9.66,9.67,12000.0,8.2208,8.2293,8.2208,8.2293,12000.0
2012-04-23 14:20:00,9.67,9.69,9.67,9.68,64800.0,8.2293,8.2464,8.2293,8.2379,64800.0
2012-04-23 14:25:00,9.68,9.68,9.67,9.67,11600.0,8.2379,8.2379,8.2293,8.2293,11600.0
2012-04-23 14:30:00,9.68,9.68,9.68,9.68,27200.0,8.2379,8.2379,8.2379,8.2379,27200.0
2012-04-23 14:35:00,9.69,9.69,9.68,9.69,22400.0,8.2464,8.2464,8.2379,8.2464,22400.0
2012-04-23 14:40:00,9.69,9.69,9.68,9.69,10400.0,8.2464,8.2464,8.2379,8.2464,10400.0
2012-04-23 14:45:00,9.69,9.69,9.67,9.68,45600.0,8.2464,8.2464,8.2293,8.2379,45600.0
2012-04-23 14:50:00,9.68,9.68,9.68,9.68,13200.0,8.2379,8.2379,8.2379,8.2379,13200.0
2012-04-23 14:55:00,9.68,9.68,9.67,9.67,26400.0,8.2379,8.2379,8.2293,8.2293,26400.0
2012-04-23 15:00:00,9.67,9.67,9.67,9.67,38400.0,8.2293,8.2293,8.2293,8.2293,38400.0
2012-04-23 15:05:00,9.67,9.68,9.67,9.67,49200.0,8.2293,8.2379,8.2293,8.2293,49200.0
2012-04-23 15:10:00,9.67,9.67,9.66,9.67,60800.0,8.2293,8.2293,8.2208,8.2293,60800.0
2012-04-23 15:15:00,9.67,9.68,9.66,9.68,46400.0,8.2293,8.2379,8.2208,8.2379,46400.0
2012-04-23 15:20:00,9.68,9.69,9.67,9.68,38400.0,8.2379,8.2464,8.2293,8.2379,38400.0
2012-04-23 15:25:00,9.68,9.69,9.68,9.69,31600.0,8.2379,8.2464,8.2379,8.2464,31600.0
2012-04-23 15:30:00,9.69,9.7,9.69,9.69,81200.0,8.2464,8.2549,8.2464,8.2464,81200.0
2012-04-23 15:35:00,9.69,9.7,9.69,9.7,42000.0,8.2464,8.2549,8.2464,8.2549,42000.0
2012-04-23 15:40:00,9.7,9.71,9.69,9.71,63200.0,8.2549,8.2634,8.2464,8.2634,63200.0
2012-04-23 15:45:00,9.71,9.71,9.7,9.71,74400.0,8.2634,8.2634,8.2549,8.2634,74400.0
2012-04-23 15:50:00,9.71,9.71,9.69,9.69,74000.0,8.2634,8.2634,8.2464,8.2464,74000.0
2012-04-23 15:55:00,9.69,9.71,9.69,9.69,132400.0,8.2464,8.2634,8.2464,8.2464,132400.0
2012-04-24 09:30:00,9.7,9.72,9.66,9.66,31200.0,8.2549,8.2719,8.2208,8.2208,31200.0
2012-04-24 09:35:00,9.67,9.7,9.65,9.7,59200.0,8.2293,8.2549,8.2123,8.2549,59200.0
2012-04-24 09:40:00,9.69,9.71,9.68,9.69,53600.0,8.2464,8.2634,8.2379,8.2464,53600.0
2012-04-24 09:45:00,9.69,9.71,9.68,9.7,40800.0,8.2464,8.2634,8.2379,8.2549,40800.0
2012-04-24 09:50:00,9.7,9.71,9.68,9.71,43600.0,8.2549,8.2634,8.2379,8.2634,43600.0
2012-04-24 09:55:00,9.71,9.72,9.71,9.72,49600.0,8.2634,8.2719,8.2634,8.2719,49600.0
2012-04-24 10:00:00,9.72,9.75,9.72,9.75,89600.0,8.2719,8.2974,8.2719,8.2974,89600.0
2012-04-24 10:05:00,9.75,9.77,9.75,9.77,120400.0,8.2974,8.3144,8.2974,8.3144,120400.0
2012-04-24 10:10:00,9.77,9.77,9.74,9.74,30800.0,8.3144,8.3144,8.2889,8.2889,30800.0
2012-04-24 10:15:00,9.75,9.76,9.73,9.73,56800.0,8.2974,8.3059,8.2804,8.2804,56800.0
2012-04-24 10:20:00,9.73,9.74,9.72,9.74,24400.0,8.2804,8.2889,8.2719,8.2889,24400.0
2012-04-24 10:25:00,9.74,9.74,9.72,9.74,15600.0,8.2889,8.2889,8.2719,8.2889,15600.0
2012-04-24 10:30:00,9.74,9.74,9.74,9.74,12400.0,8.2889,8.2889,8.2889,8.2889,12400.0
2012-04-24 10:35:00,9.74,9.74,9.74,9.74,12000.0,8.2889,8.2889,8.2889,8.2889,12000.0
2012-04-24 10:40:00,9.74,9.76,9.74,9.75,36000.0,8.2889,8.3059,8.2889,8.2974,36000.0
2012-04-24 10:45:00,9.75,9.76,9.75,9.76,35200.0,8.2974,8.3059,8.2974,8.3059,35200.0
2012-04-24 10:50:00,9.76,9.76,9.74,9.74,49600.0,8.3059,8.3059,8.2889,8.2889,49600.0
2012-04-24 10:55:00,9.74,9.76,9.74,9.76,4800.0,8.2889,8.3059,8.2889,8.3059,4800.0
2012-04-24 11:00:00,9.76,9.76,9.75,9.75,80000.0,8.3059,8.3059,8.2974,8.2974,80000.0
2012-04-24 11:05:00,9.75,9.75,9.73,9.74,49200.0,8.2974,8.2974,8.2804,8.2889,49200.0
2012-04-24 11:10:00,9.75,9.76,9.74,9.75,140000.0,8.2974,8.3059,8.2889,8.2974,140000.0
2012-04-24 11:15:00,9.75,9.76,9.74,9.75,98000.0,8.2974,8.3059,8.2889,8.2974,98000.0
2012-04-24 11:20:00,9.75,9.75,9.74,9.75,12000.0,8.2974,8.2974,8.2889,8.2974,12000.0
2012-04-24 11:25:00,9.75,9.75,9.74,9.74,17600.0,8.2974,8.2974,8.2889,8.2889,17600.0
2012-04-24 11:30:00,9.74,9.74,9.73,9.74,10400.0,8.2889,8.2889,8.2804,8.2889,10400.0
2012-04-24 11:35:00,9.74,9.74,9.72,9.73,11200.0,8.2889,8.2889,8.2719,8.2804,11200.0
2012-04-24 11:40:00,9.73,9.74,9.73,9.74,9600.0,8.2804,8.2889,8.2804,8.2889,9600.0
2012-04-24 11:45:00,9.74,9.74,9.73,9.74,13200.0,8.2889,8.2889,8.2804,8.2889,13200.0
2012-04-24 11:50:00,9.73,9.74,9.73,9.74,18400.0,8.2804,8.2889,8.2804,8.2889,18400.0
2012-04-24 11:55:00,9.74,9.74,9.74,9.74,31200.0,8.2889,8.2889,8.2889,8.2889,31200.0
2012-04-24 12:00:00,9.74,9.74,9.74,9.74,7600.0,8.2889,8.2889,8.2889,8.2889,7600.0
2012-04-24 12:05:00,9.74,9.74,9.74,9.74,26000.0,8.2889,8.2889,8.2889,8.2889,26000.0
2012-04-24 12:10:00,9.74,9.74,9.74,9.74,5200.0,8.2889,8.2889,8.2889,8.2889,5200.0
2012-04-24 12:15:00,9.74,9.74,9.72,9.72,9600.0,8.2889,8.2889,8.2719,8.2719,9600.0
2012-04-24 12:20:00,9.73,9.74,9.72,9.74,24000.0,8.2804,8.2889,8.2719,8.2889,24000.0
2012-04-24 12:25:00,9.74,9.74,9.73,9.74,9200.0,8.2889,8.2889,8.2804,8.2889,9200.0
2012-04-24 12:30:00,9.74,9.74,9.74,9.74,34000.0,8.2889,8.2889,8.2889,8.2889,34000.0
2012-04-24 12:35:00,9.74,9.74,9.73,9.73,12000.0,8.2889,8.2889,8.2804,8.2804,12000.0
2012-04-24 12:40:00,9.73,9.73,9.72,9.73,21200.0,8.2804,8.2804,8.2719,8.2804,21200.0
2012-04-24 12:45:00,9.72,9.73,9.72,9.72,11600.0,8.2719,8.2804,8.2719,8.2719,11600.0
2012-04-24 12:50:00,9.72,9.72,9.72,9.72,10400.0,8.2719,8.2719,8.2719,8.2719,10400.0
2012-04-24 12:55:00,9.72,9.73,9.72,9.73,11200.0,8.2719,8.2804,8.2719,8.2804,11200.0
2012-04-24 13:00:00,9.73,9.73,9.72,9.72,2000.0,8.2804,8.2804,8.2719,8.2719,2000.0
2012-04-24 13:05:00,9.72,9.74,9.72,9.73,62800.0,8.2719,8.2889,8.2719,8.2804,62800.0
2012-04-24 13:10:00,9.73,9.73,9.73,9.73,14000.0,8.2804,8.2804,8.2804,8.2804,14000.0
2012-04-24 13:15:00,9.73,9.73,9.72,9.72,95600.0,8.2804,8.2804,8.2719,8.2719,95600.0
2012-04-24 13:20:00,9.72,9.72,9.72,9.72,12800.0,8.2719,8.2719,8.2719,8.2719,12800.0
2012-04-24 13:25:00,9.72,9.72,9.71,9.71,8400.0,8.2719,8.2719,8.2634,8.2634,8400.0
2012-04-24 13:30:00,9.72,9.72,9.72,9.72,82400.0,8.2719,8.2719,8.2719,8.2719,82400.0
2012-04-24 13:35:00,9.72,9.72,9.72,9.72,2800.0,8.2719,8.2719,8.2719,8.2719,2800.0
2012-04-24 13:40:00,9.72,9.72,9.72,9.72,18800.0,8.2719,8.2719,8.2719,8.2719,18800.0
2012-04-24 13:45:00,9.73,9.73,9.72,9.73,5200.0,8.2804,8.2804,8.2719,8.2804,5200.0
2012-04-24 13:50:00,9.73,9.73,9.72,9.72,26000.0,8.2804,8.2804,8.2719,8.2719,26000.0
2012-04-24 13:55:00,9.72,9.72,9.71,9.71,39200.0,8.2719,8.2719,8.2634,8.2634,39200.0
2012-04-24 14:00:00,9.71,9.71,9.7,9.71,21200.0,8.2634,8.2634,8.2549,8.2634,21200.0
2012-04-24 14:05:00,9.71,9.72,9.71,9.72,28800.0,8.2634,8.2719,8.2634,8.2719,28800.0
2012-04-24 14:10:00,9.72,9.72,9.72,9.72,7200.0,8.2719,8.2719,8.2719,8.2719,7200.0
2012-04-24 14:15:00,9.72,9.72,9.72,9.72,4000.0,8.2719,8.2719,8.2719,8.2719,4000.0
2012-04-24 14:20:00,9.72,9.72,9.72,9.72,4000.0,8.2719,8.2719,8.2719,8.2719,4000.0
2012-04-24 14:25:00,9.72,9.72,9.71,9.71,48000.0,8.2719,8.2719,8.2634,8.2634,48000.0
2012-04-24 14:30:00,9.71,9.72,9.71,9.72,16800.0,8.2634,8.2719,8.2634,8.2719,16800.0
2012-04-24 14:35:00,9.71,9.73,9.71,9.73,11600.0,8.2634,8.2804,8.2634,8.2804,11600.0
2012-04-24 14:40:00,9.73,9.73,9.72,9.72,15600.0,8.2804,8.2804,8.2719,8.2719,15600.0
2012-04-24 14:45:00,9.72,9.72,9.72,9.72,11200.0,8.2719,8.2719,8.2719,8.2719,11200.0
2012-04-24 14:50:00,9.73,9.73,9.73,9.73,16800.0,8.2804,8.2804,8.2804,8.2804,16800.0
2012-04-24 14:55:00,9.73,9.73,9.73,9.73,15200.0,8.2804,8.2804,8.2804,8.2804,15200.0
2012-04-24 15:00:00,9.73,9.73,9.72,9.73,25600.0,8.2804,8.2804,8.2719,8.2804,25600.0
2012-04-24 15:05:00,9.73,9.74,9.73,9.74,20800.0,8.2804,8.2889,8.2804,8.2889,20800.0
2012-04-24 15:10:00,9.74,9.74,9.74,9.74,30000.0,8.2889,8.2889,8.2889,8.2889,30000.0
2012-04-24 15:15:00,9.74,9.74,9.73,9.73,79200.0,8.2889,8.2889,8.2804,8.2804,79200.0
2012-04-24 15:20:00,9.73,9.73,9.73,9.73,46800.0,8.2804,8.2804,8.2804,8.2804,46800.0
2012-04-24 15:25:00,9.73,9.73,9.72,9.72,37600.0,8.2804,8.2804,8.2719,8.2719,37600.0
2012-04-24 15:30:00,9.72,9.73,9.72,9.73,25600.0,8.2719,8.2804,8.2719,8.2804,25600.0
2012-04-24 15:35:00,9.73,9.73,9.72,9.72,94400.0,8.2804,8.2804,8.2719,8.2719,94400.0
2012-04-24 15:40:00,9.73,9.73,9.72,9.72,14800.0,8.2804,8.2804,8.2719,8.2719,14800.0
2012-04-24 15:45:00,9.72,9.74,9.72,9.72,98000.0,8.2719,8.2889,8.2719,8.2719,98000.0
2012-04-24 15:50:00,9.72,9.72,9.72,9.72,64400.0,8.2719,8.2719,8.2719,8.2719,64400.0
2012-04-24 15:55:00,9.72,9.73,9.72,9.73,85600.0,8.2719,8.2804,8.2719,8.2804,85600.0
2012-04-25 09:30:00,9.78,9.85,9.76,9.83,69600.0,8.323,8.3825,8.3059,8.3655,69600.0
2012-04-25 09:35:00,9.83,9.84,9.81,9.82,104400.0,8.3655,8.374,8.3485,8.357,104400.0
2012-04-25 09:40:00,9.83,9.83,9.82,9.83,45600.0,8.3655,8.3655,8.357,8.3655,45600.0
2012-04-25 09:45:00,9.83,9.85,9.83,9.83,35600.0,8.3655,8.3825,8.3655,8.3655,35600.0
2012-04-25 09:50:00,9.82,9.84,9.82,9.83,30400.0,8.357,8.374,8.357,8.3655,30400.0
2012-04-25 09:55:00,9.84,9.84,9.82,9.82,10000.0,8.374,8.374,8.357,8.357,10000.0
2012-04-25 10:00:00,9.81,9.82,9.81,9.81,18800.0,8.3485,8.357,8.3485,8.3485,18800.0
2012-04-25 10:05:00,9.81,9.81,9.81,9.81,12800.0,8.3485,8.3485,8.3485,8.3485,12800.0
2012-04-25 10:10:00,9.81,9.81,9.8,9.81,115600.0,8.3485,8.3485,8.34,8.3485,115600.0
2012-04-25 10:15:00,9.81,9.81,9.8,9.81,19600.0,8.3485,8.3485,8.34,8.3485,19600.0
2012-04-25 10:20:00,9.81,9.82,9.81,9.81,26000.0,8.3485,8.357,8.3485,8.3485,26000.0
2012-04-25 10:25:00,9.81,9.83,9.81,9.81,38000.0,8.3485,8.3655,8.3485,8.3485,38000.0
2012-04-25 10:30:00,9.8,9.81,9.8,9.8,31200.0,8.34,8.3485,8.34,8.34,31200.0
2012-04-25 10:35:00,9.8,9.8,9.79,9.8,22000.0,8.34,8.34,8.3315,8.34,22000.0
2012-04-25 10:40:00,9.8,9.81,9.8,9.8,13200.0,8.34,8.3485,8.34,8.34,13200.0
2012-04-25 10:45:00,9.8,9.8,9.79,9.8,17200.0,8.34,8.34,8.3315,8.34,17200.0
2012-04-25 10:50:00,9.8,9.8,9.8,9.8,24000.0,8.34,8.34,8.34,8.34,24000.0
2012-04-25 10:55:00,9.8,9.8,9.8,9.8,18400.0,8.34,8.34,8.34,8.34,18400.0
2012-04-25 11:00:00,9.8,9.8,9.79,9.79,10000.0,8.34,8.34,8.3315,8.3315,10000.0
2012-04-25 11:05:00,9.79,9.79,9.78,9.79,77200.0,8.3315,8.3315,8.323,8.3315,77200.0
2012-04-25 11:10:00,9.79,9.79,9.78,9.78,44400.0,8.3315,8.3315,8.323,8.323,44400.0
2012-04-25 11:15:00,9.78,9.78,9.77,9.77,12800.0,8.323,8.323,8.3144,8.3144,12800.0
2012-04-25 11:20:00,9.77,9.78,9.77,9.78,17600.0,8.3144,8.323,8.3144,8.323,17600.0
2012-04-25 11:25:00,9.78,9.79,9.78,9.78,16400.0,8.323,8.3315,8.323,8.323,16400.0
2012-04-25 11:30:00,9.78,9.78,9.78,9.78,8000.0,8.323,8.323,8.323,8.323,8000.0
2012-04-25 11:35:00,9.78,9.78,9.77,9.77,4400.0,8.323,8.323,8.3144,8.3144,4400.0
2012-04-25 11:40:00,9.77,9.78,9.77,9.77,8800.0,8.3144,8.323,8.3144,8.3144,8800.0
2012-04-25 11:45:00,9.77,9.77,9.77,9.77,9200.0,8.3144,8.3144,8.3144,8.3144,9200.0
2012-04-25 11:50:00,9.77,9.78,9.77,9.78,6400.0,8.3144,8.323,8.3144,8.323,6400.0
2012-04-25 11:55:00,9.77,9.78,9.77,9.77,5600.0,8.3144,8.323,8.3144,8.3144,5600.0
2012-04-25 12:00:00,9.77,9.77,9.77,9.77,5200.0,8.3144,8.3144,8.3144,8.3144,5200.0
2012-04-25 12:05:00,9.77,9.77,9.77,9.77,8400.0,8.3144,8.3144,8.3144,8.3144,8400.0
2012-04-25 12:10:00,9.77,9.79,9.77,9.78,21200.0,8.3144,8.3315,8.3144,8.323,21200.0
2012-04-25 12:15:00,9.79,9.79,9.78,9.78,16000.0,8.3315,8.3315,8.323,8.323,16000.0
2012-04-25 12:20:00,9.78,9.78,9.77,9.78,9600.0,8.323,8.323,8.3144,8.323,9600.0
2012-04-25 12:25:00,9.78,9.78,9.77,9.78,63600.0,8.323,8.323,8.3144,8.323,63600.0
2012-04-25 12:30:00,9.77,9.77,9.76,9.77,13200.0,8.3144,8.3144,8.3059,8.3144,13200.0
2012-04-25 12:35:00,9.78,9.79,9.76,9.77,26000.0,8.323,8.3315,8.3059,8.3144,26000.0
2012-04-25 12:40:00,9.77,9.78,9.77,9.78,7600.0,8.3144,8.323,8.3144,8.323,7600.0
2012-04-25 12:45:00,9.78,9.78,9.77,9.77,13200.0,8.323,8.323,8.3144,8.3144,13200.0
2012-04-25 12:50:00,9.77,9.78,9.77,9.78,7600.0,8.3144,8.323,8.3144,8.323,7600.0
2012-04-25 12:55:00,9.78,9.79,9.78,9.79,7600.0,8.323,8.3315,8.323,8.3315,7600.0
2012-04-25 13:00:00,9.79,9.79,9.78,9.78,18400.0,8.3315,8.3315,8.323,8.323,18400.0
2012-04-25 13:05:00,9.78,9.79,9.78,9.78,119600.0,8.323,8.3315,8.323,8.323,119600.0
2012-04-25 13:10:00,9.78,9.79,9.78,9.78,11600.0,8.323,8.3315,8.323,8.323,11600.0
2012-04-25 13:15:00,9.78,9.78,9.78,9.78,10000.0,8.323,8.323,8.323,8.323,10000.0
2012-04-25 13:20:00,9.78,9.78,9.77,9.77,14000.0,8.323,8.323,8.3144,8.3144,14000.0
2012-04-25 13:25:00,9.78,9.78,9.77,9.77,8000.0,8.323,8.323,8.3144,8.3144,8000.0
2012-04-25 13:30:00,9.77,9.78,9.77,9.77,18000.0,8.3144,8.323,8.3144,8.3144,18000.0
2012-04-25 13:35:00,9.78,9.78,9.77,9.77,138800.0,8.323,8.323,8.3144,8.3144,138800.0
2012-04-25 13:40:00,9.77,9.77,9.77,9.77,5200.0,8.3144,8.3144,8.3144,8.3144,5200.0
2012-04-25 13:45:00,9.78,9.78,9.77,9.78,65600.0,8.323,8.323,8.3144,8.323,65600.0
2012-04-25 13:50:00,9.78,9.78,9.77,9.77,21600.0,8.323,8.323,8.3144,8.3144,21600.0
2012-04-25 13:55:00,9.77,9.77,9.77,9.77,17600.0,8.3144,8.3144,8.3144,8.3144,17600.0
2012-04-25 14:00:00,9.77,9.77,9.76,9.76,46800.0,8.3144,8.3144,8.3059,8.3059,46800.0
2012-04-25 14:05:00,9.76,9.76,9.75,9.76,13600.0,8.3059,8.3059,8.2974,8.3059,13600.0
2012-04-25 14:10:00,9.76,9.76,9.76,9.76,20800.0,8.3059,8.3059,8.3059,8.3059,20800.0
2012-04-25 14:15:00,9.76,9.76,9.75,9.76,52400.0,8.3059,8.3059,8.2974,8.3059,52400.0
2012-04-25 14:20:00,9.76,9.78,9.76,9.78,51600.0,8.3059,8.323,8.3059,8.323,51600.0
2012-04-25 14:25:00,9.77,9.78,9.76,9.76,23600.0,8.3144,8.323,8.3059,8.3059,23600.0
2012-04-25 14:30:00,9.76,9.77,9.75,9.75,40800.0,8.3059,8.3144,8.2974,8.2974,40800.0
2012-04-25 14:35:00,9.75,9.75,9.74,9.74,66400.0,8.2974,8.2974,8.2889,8.2889,66400.0
2012-04-25 14:40:00,9.74,9.74,9.72,9.72,116400.0,8.2889,8.2889,8.2719,8.2719,116400.0
2012-04-25 14:45:00,9.72,9.73,9.72,9.72,52400.0,8.2719,8.2804,8.2719,8.2719,52400.0
2012-04-25 14:50:00,9.73,9.74,9.72,9.74,33200.0,8.2804,8.2889,8.2719,8.2889,33200.0
2012-04-25 14:55:00,9.74,9.75,9.74,9.75,30800.0,8.2889,8.2974,8.2889,8.2974,30800.0
2012-04-25 15:00:00,9.75,9.76,9.75,9.75,67200.0,8.2974,8.3059,8.2974,8.2974,67200.0
2012-04-25 15:05:00,9.75,9.75,9.74,9.74,48800.0,8.2974,8.2974,8.2889,8.2889,48800.0
2012-04-25 15:10:00,9.74,9.74,9.74,9.74,37600.0,8.2889,8.2889,8.2889,8.2889,37600.0
2012-04-25 15:15:00,9.74,9.74,9.73,9.74,36400.0,8.2889,8.2889,8.2804,8.2889,36400.0
2012-04-25 15:20:00,9.74,9.76,9.74,9.76,27600.0,8.2889,8.3059,8.2889,8.3059,27600.0
2012-04-25 15:25:00,9.75,9.76,9.74,9.74,50400.0,8.2974,8.3059,8.2889,8.2889,50400.0
2012-04-25 15:30:00,9.74,9.74,9.73,9.74,26800.0,8.2889,8.2889,8.2804,8.2889,26800.0
2012-04-25 15:35:00,9.74,9.75,9.74,9.74,24800.0,8.2889,8.2974,8.2889,8.2889,24800.0
2012-04-25 15:40:00,9.74,9.75,9.74,9.74,33200.0,8.2889,8.2974,8.2889,8.2889,33200.0
2012-04-25 15:45:00,9.74,9.75,9.74,9.75,83200.0,8.2889,8.2974,8.2889,8.2974,83200.0
2012-04-25 15:50:00,9.74,9.74,9.74,9.74,68800.0,8.2889,8.2889,8.2889,8.2889,68800.0
2012-04-25 15:55:00,9.74,9.75,9.74,9.75,91600.0,8.2889,8.2974,8.2889,8.2974,91600.0
2012-04-26 09:30:00,9.71,9.71,9.68,9.69,45600.0,8.2634,8.2634,8.2379,8.2464,45600.0
2012-04-26 09:35:00,9.7,9.72,9.69,9.7,60000.0,8.2549,8.2719,8.2464,8.2549,60000.0
2012-04-26 09:40:00,9.71,9.75,9.71,9.75,37600.0,8.2634,8.2974,8.2634,8.2974,37600.0
2012-04-26 09:45:00,9.75,9.75,9.74,9.74,44400.0,8.2974,8.2974,8.2889,8.2889,44400.0
2012-04-26 09:50:00,9.74,9.74,9.74,9.74,24400.0,8.2889,8.2889,8.2889,8.2889,24400.0
2012-04-26 09:55:00,9.74,9.74,9.72,9.73,17600.0,8.2889,8.2889,8.2719,8.2804,17600.0
2012-04-26 10:00:00,9.73,9.74,9.73,9.73,20800.0,8.2804,8.2889,8.2804,8.2804,20800.0
2012-04-26 10:05:00,9.73,9.74,9.72,9.72,11200.0,8.2804,8.2889,8.2719,8.2719,11200.0
2012-04-26 10:10:00,9.72,9.73,9.72,9.72,25600.0,8.2719,8.2804,8.2719,8.2719,25600.0
2012-04-26 10:15:00,9.72,9.72,9.72,9.72,16400.0,8.2719,8.2719,8.2719,8.2719,16400.0
2012-04-26 10:20:00,9.72,9.72,9.71,9.71,47200.0,8.2719,8.2719,8.2634,8.2634,47200.0
2012-04-26 10:25:00,9.71,9.72,9.71,9.72,46400.0,8.2634,8.2719,8.2634,8.2719,46400.0
2012-04-26 10:30:00,9.72,9.72,9.71,9.72,53600.0,8.2719,8.2719,8.2634,8.2719,53600.0
2012-04-26 10:35:00,9.72,9.74,9.72,9.74,12400.0,8.2719,8.2889,8.2719,8.2889,12400.0
2012-04-26 10:40:00,9.74,9.76,9.74,9.76,274400.0,8.2889,8.3059,8.2889,8.3059,274400.0
2012-04-26 10:45:00,9.77,9.77,9.74,9.75,42800.0,8.3144,8.3144,8.2889,8.2974,42800.0
2012-04-26 10:50:00,9.75,9.75,9.73,9.74,25600.0,8.2974,8.2974,8.2804,8.2889,25600.0
2012-04-26 10:55:00,9.74,9.74,9.72,9.73,9600.0,8.2889,8.2889,8.2719,8.2804,9600.0
2012-04-26 11:00:00,9.74,9.75,9.74,9.75,10400.0,8.2889,8.2974,8.2889,8.2974,10400.0
2012-04-26 11:05:00,9.75,9.75,9.73,9.74,20400.0,8.2974,8.2974,8.2804,8.2889,20400.0
2012-04-26 11:10:00,9.73,9.74,9.73,9.73,14400.0,8.2804,8.2889,8.2804,8.2804,14400.0
2012-04-26 11:15:00,9.73,9.73,9.73,9.73,10800.0,8.2804,8.2804,8.2804,8.2804,10800.0
2012-04-26 11:20:00,9.73,9.74,9.73,9.74,8800.0,8.2804,8.2889,8.2804,8.2889,8800.0
2012-04-26 11:25:00,9.74,9.74,9.73,9.74,14400.0,8.2889,8.2889,8.2804,8.2889,14400.0
2012-04-26 11:30:00,9.74,9.74,9.74,9.74,7600.0,8.2889,8.2889,8.2889,8.2889,7600.0
2012-04-26 11:35:00,9.74,9.74,9.74,9.74,12000.0,8.2889,8.2889,8.2889,8.2889,12000.0
2012-04-26 11:40:00,9.74,9.74,9.74,9.74,60000.0,8.2889,8.2889,8.2889,8.2889,60000.0
2012-04-26 11:45:00,9.74,9.74,9.73,9.73,24400.0,8.2889,8.2889,8.2804,8.2804,24400.0
2012-04-26 11:50:00,9.73,9.74,9.73,9.74,16800.0,8.2804,8.2889,8.2804,8.2889,16800.0
2012-04-26 11:55:00,9.73,9.74,9.73,9.73,20800.0,8.2804,8.2889,8.2804,8.2804,20800.0
2012-04-26 12:00:00,9.73,9.73,9.72,9.73,21600.0,8.2804,8.2804,8.2719,8.2804,21600.0
2012-04-26 12:05:00,9.73,9.74,9.73,9.74,12800.0,8.2804,8.2889,8.2804,8.2889,12800.0
2012-04-26 12:10:00,9.73,9.74,9.73,9.74,17200.0,8.2804,8.2889,8.2804,8.2889,17200.0
2012-04-26 12:15:00,9.74,9.74,9.73,9.73,16800.0,8.2889,8.2889,8.2804,8.2804,16800.0
2012-04-26 12:20:00,9.73,9.74,9.73,9.73,42000.0,8.2804,8.2889,8.2804,8.2804,42000.0
2012-04-26 12:25:00,9.73,9.74,9.73,9.73,10400.0,8.2804,8.2889,8.2804,8.2804,10400.0
2012-04-26 12:30:00,9.73,9.74,9.73,9.74,11600.0,8.2804,8.2889,8.2804,8.2889,11600.0
2012-04-26 12:35:00,9.74,9.74,9.74,9.74,11200.0,8.2889,8.2889,8.2889,8.2889,11200.0
2012-04-26 12:40:00,9.74,9.75,9.74,9.75,9600.0,8.2889,8.2974,8.2889,8.2974,9600.0
2012-04-26 12:45:00,9.75,9.75,9.75,9.75,6400.0,8.2974,8.2974,8.2974,8.2974,6400.0
2012-04-26 12:50:00,9.75,9.76,9.75,9.75,12800.0,8.2974,8.3059,8.2974,8.2974,12800.0
2012-04-26 12:55:00,9.75,9.76,9.75,9.75,116800.0,8.2974,8.3059,8.2974,8.2974,116800.0
2012-04-26 13:00:00,9.76,9.76,9.75,9.75,31600.0,8.3059,8.3059,8.2974,8.2974,31600.0
2012-04-26 13:05:00,9.75,9.76,9.75,9.75,18400.0,8.2974,8.3059,8.2974,8.2974,18400.0
2012-04-26 13:10:00,9.75,9.76,9.74,9.76,14400.0,8.2974,8.3059,8.2889,8.3059,14400.0
2012-04-26 13:15:00,9.76,9.76,9.75,9.75,96400.0,8.3059,8.3059,8.2974,8.2974,96400.0
2012-04-26 13:20:00,9.75,9.75,9.75,9.75,121200.0,8.2974,8.2974,8.2974,8.2974,121200.0
2012-04-26 13:25:00,9.75,9.76,9.75,9.76,8400.0,8.2974,8.3059,8.2974,8.3059,8400.0
2012-04-26 13:30:00,9.75,9.76,9.74,9.75,48000.0,8.2974,8.3059,8.2889,8.2974,48000.0
2012-04-26 13:35:00,9.75,9.77,9.75,9.77,43600.0,8.2974,8.3144,8.2974,8.3144,43600.0
2012-04-26 13:40:00,9.77,9.77,9.75,9.77,50400.0,8.3144,8.3144,8.2974,8.3144,50400.0
2012-04-26 13:45:00,9.77,9.78,9.77,9.77,28800.0,8.3144,8.323,8.3144,8.3144,28800.0
2012-04-26 13:50:00,9.78,9.78,9.77,9.77,18400.0,8.323,8.323,8.3144,8.3144,18400.0
2012-04-26 13:55:00,9.77,9.78,9.77,9.78,11600.0,8.3144,8.323,8.3144,8.323,11600.0
2012-04-26 14:00:00,9.78,9.79,9.78,9.78,30000.0,8.323,8.3315,8.323,8.323,30000.0
2012-04-26 14:05:00,9.78,9.78,9.78,9.78,31600.0,8.323,8.323,8.323,8.323,31600.0
2012-04-26 14:10:00,9.78,9.78,9.78,9.78,11200.0,8.323,8.323,8.323,8.323,11200.0
2012-04-26 14:15:00,9.78,9.79,9.78,9.79,25600.0,8.323,8.3315,8.323,8.3315,25600.0
2012-04-26 14:20:00,9.79,9.8,9.79,9.8,93200.0,8.3315,8.34,8.3315,8.34,93200.0
2012-04-26 14:25:00,9.8,9.8,9.79,9.79,22800.0,8.34,8.34,8.3315,8.3315,22800.0
2012-04-26 14:30:00,9.79,9.8,9.79,9.79,22000.0,8.3315,8.34,8.3315,8.3315,22000.0
2012-04-26 14:35:00,9.79,9.79,9.79,9.79,83600.0,8.3315,8.3315,8.3315,8.3315,83600.0
2012-04-26 14:40:00,9.79,9.79,9.79,9.79,17600.0,8.3315,8.3315,8.3315,8.3315,17600.0
2012-04-26 14:45:00,9.79,9.8,9.79,9.79,27600.0,8.3315,8.34,8.3315,8.3315,27600.0
2012-04-26 14:50:00,9.79,9.8,9.79,9.79,5200.0,8.3315,8.34,8.3315,8.3315,5200.0
2012-04-26 14:55:00,9.79,9.79,9.79,9.79,21200.0,8.3315,8.3315,8.3315,8.3315,21200.0
2012-04-26 15:00:00,9.79,9.79,9.79,9.79,86800.0,8.3315,8.3315,8.3315,8.3315,86800.0
2012-04-26 15:05:00,9.79,9.8,9.79,9.8,18400.0,8.3315,8.34,8.3315,8.34,18400.0
2012-04-26 15:10:00,9.79,9.8,9.79,9.79,40800.0,8.3315,8.34,8.3315,8.3315,40800.0
2012-04-26 15:15:00,9.79,9.8,9.79,9.8,644000.0,8.3315,8.34,8.3315,8.34,644000.0
2012-04-26 15:20:00,9.8,9.81,9.79,9.8,38800.0,8.34,8.3485,8.3315,8.34,38800.0
2012-04-26 15:25:00,9.81,9.81,9.81,9.81,58800.0,8.3485,8.3485,8.3485,8.3485,58800.0
2012-04-26 15:30:00,9.81,9.81,9.8,9.81,26400.0,8.3485,8.3485,8.34,8.3485,26400.0
2012-04-26 15:35:00,9.81,9.81,9.79,9.79,79200.0,8.3485,8.3485,8.3315,8.3315,79200.0
2012-04-26 15:40:00,9.8,9.8,9.79,9.79,66800.0,8.34,8.34,8.3315,8.3315,66800.0
2012-04-26 15:45:00,9.79,9.8,9.79,9.79,66400.0,8.3315,8.34,8.3315,8.3315,66400.0
2012-04-26 15:50:00,9.79,9.8,9.79,9.79,47200.0,8.3315,8.34,8.3315,8.3315,47200.0
2012-04-26 15:55:00,9.79,9.79,9.78,9.79,90400.0,8.3315,8.3315,8.323,8.3315,90400.0
2012-04-27 09:30:00,9.81,9.82,9.78,9.78,34800.0,8.3485,8.357,8.323,8.323,34800.0
2012-04-27 09:35:00,9.79,9.8,9.79,9.8,8800.0,8.3315,8.34,8.3315,8.34,8800.0
2012-04-27 09:40:00,9.8,9.8,9.78,9.78,14800.0,8.34,8.34,8.323,8.323,14800.0
2012-04-27 09:45:00,9.78,9.78,9.76,9.76,42800.0,8.323,8.323,8.3059,8.3059,42800.0
2012-04-27 09:50:00,9.76,9.78,9.76,9.77,29600.0,8.3059,8.323,8.3059,8.3144,29600.0
2012-04-27 09:55:00,9.77,9.81,9.77,9.81,39600.0,8.3144,8.3485,8.3144,8.3485,39600.0
2012-04-27 10:00:00,9.81,9.81,9.78,9.8,31200.0,8.3485,8.3485,8.323,8.34,31200.0
2012-04-27 10:05:00,9.8,9.8,9.78,9.8,17600.0,8.34,8.34,8.323,8.34,17600.0
2012-04-27 10:10:00,9.8,9.81,9.79,9.79,20400.0,8.34,8.3485,8.3315,8.3315,20400.0
2012-04-27 10:15:00,9.79,9.82,9.79,9.81,34800.0,8.3315,8.357,8.3315,8.3485,34800.0
2012-04-27 10:20:00,9.81,9.82,9.81,9.81,16800.0,8.3485,8.357,8.3485,8.3485,16800.0
2012-04-27 10:25:00,9.81,9.81,9.8,9.81,14000.0,8.3485,8.3485,8.34,8.3485,14000.0
2012-04-27 10:30:00,9.81,9.83,9.81,9.82,18000.0,8.3485,8.3655,8.3485,8.357,18000.0
2012-04-27 10:35:00,9.83,9.84,9.83,9.84,50400.0,8.3655,8.374,8.3655,8.374,50400.0
2012-04-27 10:40:00,9.84,9.84,9.82,9.83,53200.0,8.374,8.374,8.357,8.3655,53200.0
2012-04-27 10:45:00,9.83,9.84,9.83,9.84,18800.0,8.3655,8.374,8.3655,8.374,18800.0
2012-04-27 10:50:00,9.84,9.85,9.83,9.85,19600.0,8.374,8.3825,8.3655,8.3825,19600.0
2012-04-27 10:55:00,9.85,9.87,9.85,9.86,40800.0,8.3825,8.3996,8.3825,8.391,40800.0
2012-04-27 11:00:00,9.86,9.86,9.85,9.85,19600.0,8.391,8.391,8.3825,8.3825,19600.0
2012-04-27 11:05:00,9.85,9.86,9.85,9.86,17200.0,8.3825,8.391,8.3825,8.391,17200.0
2012-04-27 11:10:00,9.86,9.86,9.85,9.85,38400.0,8.391,8.391,8.3825,8.3825,38400.0
2012-04-27 11:15:00,9.85,9.85,9.85,9.85,24000.0,8.3825,8.3825,8.3825,8.3825,24000.0
2012-04-27 11:20:00,9.85,9.85,9.84,9.85,70400.0,8.3825,8.3825,8.374,8.3825,70400.0
2012-04-27 11:25:00,9.85,9.85,9.84,9.84,32800.0,8.3825,8.3825,8.374,8.374,32800.0
2012-04-27 11:30:00,9.84,9.85,9.84,9.84,68000.0,8.374,8.3825,8.374,8.374,68000.0
2012-04-27 11:35:00,9.84,9.84,9.84,9.84,52800.0,8.374,8.374,8.374,8.374,52800.0
2012-04-27 11:40:00,9.84,9.84,9.84,9.84,19600.0,8.374,8.374,8.374,8.374,19600.0
2012-04-27 11:45:00,9.84,9.84,9.84,9.84,19200.0,8.374,8.374,8.374,8.374,19200.0
2012-04-27 11:50:00,9.84,9.84,9.84,9.84,31200.0,8.374,8.374,8.374,8.374,31200.0
2012-04-27 11:55:00,9.84,9.84,9.84,9.84,16800.0,8.374,8.374,8.374,8.374,16800.0
2012-04-27 12:00:00,9.84,9.84,9.83,9.83,14800.0,8.374,8.374,8.3655,8.3655,14800.0
2012-04-27 12:05:00,9.83,9.84,9.83,9.83,26400.0,8.3655,8.374,8.3655,8.3655,26400.0
2012-04-27 12:10:00,9.83,9.84,9.83,9.84,8400.0,8.3655,8.374,8.3655,8.374,8400.0
2012-04-27 12:15:00,9.84,9.84,9.84,9.84,14400.0,8.374,8.374,8.374,8.374,14400.0
2012-04-27 12:20:00,9.84,9.84,9.84,9.84,8000.0,8.374,8.374,8.374,8.374,8000.0
2012-04-27 12:25:00,9.84,9.84,9.84,9.84,16800.0,8.374,8.374,8.374,8.374,16800.0
2012-04-27 12:30:00,9.84,9.84,9.84,9.84,6400.0,8.374,8.374,8.374,8.374,6400.0
2012-04-27 12:35:00,9.84,9.84,9.84,9.84,7200.0,8.374,8.374,8.374,8.374,7200.0
2012-04-27 12:40:00,9.84,9.84,9.83,9.84,6000.0,8.374,8.374,8.3655,8.374,6000.0
2012-04-27 12:45:00,9.84,9.84,9.84,9.84,4400.0,8.374,8.374,8.374,8.374,4400.0
2012-04-27 12:50:00,9.84,9.84,9.84,9.84,5200.0,8.374,8.374,8.374,8.374,5200.0
2012-04-27 12:55:00,9.84,9.85,9.84,9.85,7200.0,8.374,8.3825,8.374,8.3825,7200.0
2012-04-27 13:00:00,9.85,9.85,9.85,9.85,7200.0,8.3825,8.3825,8.3825,8.3825,7200.0
2012-04-27 13:05:00,9.85,9.85,9.84,9.84,12400.0,8.3825,8.3825,8.374,8.374,12400.0
2012-04-27 13:10:00,9.84,9.84,9.84,9.84,7200.0,8.374,8.374,8.374,8.374,7200.0
2012-04-27 13:15:00,9.84,9.84,9.84,9.84,2000.0,8.374,8.374,8.374,8.374,2000.0
2012-04-27 13:20:00,9.84,9.84,9.84,9.84,11600.0,8.374,8.374,8.374,8.374,11600.0
2012-04-27 13:25:00,9.84,9.84,9.84,9.84,55200.0,8.374,8.374,8.374,8.374,55200.0
2012-04-27 13:30:00,9.84,9.84,9.84,9.84,72400.0,8.374,8.374,8.374,8.374,72400.0
2012-04-27 13:35:00,9.85,9.86,9.84,9.84,68400.0,8.3825,8.391,8.374,8.374,68400.0
2012-04-27 13:40:00,9.85,9.85,9.84,9.85,113200.0,8.3825,8.3825,8.374,8.3825,113200.0
2012-04-27 13:45:00,9.85,9.85,9.84,9.84,6400.0,8.3825,8.3825,8.374,8.374,6400.0
2012-04-27 13:50:00,9.85,9.85,9.85,9.85,9600.0,8.3825,8.3825,8.3825,8.3825,9600.0
2012-04-27 13:55:00,9.85,9.85,9.85,9.85,26000.0,8.3825,8.3825,8.3825,8.3825,26000.0
2012-04-27 14:00:00,9.85,9.85,9.84,9.85,26400.0,8.3825,8.3825,8.374,8.3825,26400.0
2012-04-27 14:05:00,9.85,9.85,9.85,9.85,35200.0,8.3825,8.3825,8.3825,8.3825,35200.0
2012-04-27 14:10:00,9.85,9.85,9.85,9.85,29600.0,8.3825,8.3825,8.3825,8.3825,29600.0
2012-04-27 14:15:00,9.85,9.85,9.85,9.85,33200.0,8.3825,8.3825,8.3825,8.3825,33200.0
2012-04-27 14:20:00,9.85,9.85,9.85,9.85,23200.0,8.3825,8.3825,8.3825,8.3825,23200.0
2012-04-27 14:25:00,9.85,9.86,9.85,9.85,9600.0,8.3825,8.391,8.3825,8.3825,9600.0
2012-04-27 14:30:00,9.85,9.85,9.84,9.84,6400.0,8.3825,8.3825,8.374,8.374,6400.0
2012-04-27 14:35:00,9.84,9.86,9.84,9.86,15200.0,8.374,8.391,8.374,8.391,15200.0
2012-04-27 14:40:00,9.86,9.86,9.85,9.86,26000.0,8.391,8.391,8.3825,8.391,26000.0
2012-04-27 14:45:00,9.86,9.86,9.85,9.86,23600.0,8.391,8.391,8.3825,8.391,23600.0
2012-04-27 14:50:00,9.86,9.87,9.86,9.87,12400.0,8.391,8.3996,8.391,8.3996,12400.0
2012-04-27 14:55:00,9.86,9.87,9.86,9.86,23200.0,8.391,8.3996,8.391,8.391,23200.0
2012-04-27 15:00:00,9.86,9.87,9.86,9.87,74400.0,8.391,8.3996,8.391,8.3996,74400.0
2012-04-27 15:05:00,9.87,9.88,9.87,9.88,65600.0,8.3996,8.4081,8.3996,8.4081,65600.0
2012-04-27 15:10:00,9.88,9.88,9.88,9.88,32800.0,8.4081,8.4081,8.4081,8.4081,32800.0
2012-04-27 15:15:00,9.88,9.88,9.88,9.88,12800.0,8.4081,8.4081,8.4081,8.4081,12800.0
2012-04-27 15:20:00,9.88,9.89,9.88,9.89,20000.0,8.4081,8.4166,8.4081,8.4166,20000.0
2012-04-27 15:25:00,9.89,9.89,9.87,9.87,32000.0,8.4166,8.4166,8.3996,8.3996,32000.0
2012-04-27 15:30:00,9.88,9.88,9.87,9.88,22400.0,8.4081,8.4081,8.3996,8.4081,22400.0
2012-04-27 15:35:00,9.88,9.88,9.87,9.87,33600.0,8.4081,8.4081,8.3996,8.3996,33600.0
2012-04-27 15:40:00,9.88,9.88,9.87,9.87,127200.0,8.4081,8.4081,8.3996,8.3996,127200.0
2012-04-27 15:45:00,9.87,9.88,9.87,9.88,67200.0,8.3996,8.4081,8.3996,8.4081,67200.0
2012-04-27 15:50:00,9.88,9.88,9.86,9.86,73200.0,8.4081,8.4081,8.391,8.391,73200.0
2012-04-27 15:55:00,9.86,9.87,9.85,9.86,93200.0,8.391,8.3996,8.3825,8.391,93200.0
2012-04-30 09:30:00,9.81,9.83,9.8,9.81,68000.0,8.3485,8.3655,8.34,8.3485,68000.0
2012-04-30 09:35:00,9.8,9.83,9.8,9.82,38800.0,8.34,8.3655,8.34,8.357,38800.0
2012-04-30 09:40:00,9.81,9.81,9.77,9.77,38400.0,8.3485,8.3485,8.3144,8.3144,38400.0
2012-04-30 09:45:00,9.77,9.81,9.77,9.81,16400.0,8.3144,8.3485,8.3144,8.3485,16400.0
2012-04-30 09:50:00,9.81,9.81,9.8,9.8,17600.0,8.3485,8.3485,8.34,8.34,17600.0
2012-04-30 09:55:00,9.8,9.81,9.8,9.8,12400.0,8.34,8.3485,8.34,8.34,12400.0
2012-04-30 10:00:00,9.8,9.81,9.8,9.81,7600.0,8.34,8.3485,8.34,8.3485,7600.0
2012-04-30 10:05:00,9.82,9.82,9.81,9.81,4800.0,8.357,8.357,8.3485,8.3485,4800.0
2012-04-30 10:10:00,9.81,9.81,9.79,9.81,60800.0,8.3485,8.3485,8.3315,8.3485,60800.0
2012-04-30 10:15:00,9.81,9.82,9.81,9.81,62800.0,8.3485,8.357,8.3485,8.3485,62800.0
2012-04-30 10:20:00,9.81,9.81,9.81,9.81,8000.0,8.3485,8.3485,8.3485,8.3485,8000.0
2012-04-30 10:25:00,9.81,9.81,9.81,9.81,10000.0,8.3485,8.3485,8.3485,8.3485,10000.0
2012-04-30 10:30:00,9.81,9.81,9.8,9.8,13600.0,8.3485,8.3485,8.34,8.34,13600.0
2012-04-30 10:35:00,9.8,9.81,9.8,9.8,4400.0,8.34,8.3485,8.34,8.34,4400.0
2012-04-30 10:40:00,9.8,9.81,9.8,9.81,21600.0,8.34,8.3485,8.34,8.3485,21600.0
2012-04-30 10:45:00,9.81,9.81,9.79,9.8,26800.0,8.3485,8.3485,8.3315,8.34,26800.0
2012-04-30 10:50:00,9.8,9.8,9.79,9.79,37200.0,8.34,8.34,8.3315,8.3315,37200.0
2012-04-30 10:55:00,9.78,9.8,9.78,9.8,11600.0,8.323,8.34,8.323,8.34,11600.0
2012-04-30 11:00:00,9.8,9.8,9.79,9.79,24800.0,8.34,8.34,8.3315,8.3315,24800.0
2012-04-30 11:05:00,9.79,9.8,9.79,9.79,26800.0,8.3315,8.34,8.3315,8.3315,26800.0
2012-04-30 11:10:00,9.79,9.79,9.79,9.79,55200.0,8.3315,8.3315,8.3315,8.3315,55200.0
2012-04-30 11:15:00,9.79,9.79,9.77,9.77,104800.0,8.3315,8.3315,8.3144,8.3144,104800.0
2012-04-30 11:20:00,9.77,9.78,9.77,9.77,13200.0,8.3144,8.323,8.3144,8.3144,13200.0
2012-04-30 11:25:00,9.77,9.78,9.77,9.77,16800.0,8.3144,8.323,8.3144,8.3144,16800.0
2012-04-30 11:30:00,9.77,9.78,9.77,9.77,16000.0,8.3144,8.323,8.3144,8.3144,16000.0
2012-04-30 11:35:00,9.77,9.78,9.77,9.77,10400.0,8.3144,8.323,8.3144,8.3144,10400.0
2012-04-30 11:40:00,9.77,9.78,9.77,9.77,8400.0,8.3144,8.323,8.3144,8.3144,8400.0
2012-04-30 11:45:00,9.77,9.78,9.77,9.77,16000.0,8.3144,8.323,8.3144,8.3144,16000.0
2012-04-30 11:50:00,9.77,9.77,9.76,9.76,23600.0,8.3144,8.3144,8.3059,8.3059,23600.0
2012-04-30 11:55:00,9.76,9.77,9.76,9.76,15600.0,8.3059,8.3144,8.3059,8.3059,15600.0
2012-04-30 12:00:00,9.76,9.77,9.76,9.77,14400.0,8.3059,8.3144,8.3059,8.3144,14400.0
2012-04-30 12:05:00,9.77,9.77,9.76,9.76,12800.0,8.3144,8.3144,8.3059,8.3059,12800.0
2012-04-30 12:10:00,9.76,9.77,9.76,9.76,8400.0,8.3059,8.3144,8.3059,8.3059,8400.0
2012-04-30 12:15:00,9.76,9.76,9.75,9.75,26000.0,8.3059,8.3059,8.2974,8.2974,26000.0
2012-04-30 12:20:00,9.75,9.76,9.75,9.76,4800.0,8.2974,8.3059,8.2974,8.3059,4800.0
2012-04-30 12:25:00,9.76,9.76,9.76,9.76,11200.0,8.3059,8.3059,8.3059,8.3059,11200.0
2012-04-30 12:30:00,9.76,9.76,9.74,9.74,10000.0,8.3059,8.3059,8.2889,8.2889,10000.0
2012-04-30 12:35:00,9.74,9.75,9.74,9.75,6400.0,8.2889,8.2974,8.2889,8.2974,6400.0
2012-04-30 12:40:00,9.75,9.75,9.74,9.74,7200.0,8.2974,8.2974,8.2889,8.2889,7200.0
2012-04-30 12:45:00,9.74,9.74,9.73,9.74,18800.0,8.2889,8.2889,8.2804,8.2889,18800.0
2012-04-30 12:50:00,9.74,9.74,9.73,9.73,28400.0,8.2889,8.2889,8.2804,8.2804,28400.0
2012-04-30 12:55:00,9.73,9.74,9.73,9.74,16000.0,8.2804,8.2889,8.2804,8.2889,16000.0
2012-04-30 13:00:00,9.74,9.74,9.73,9.73,14400.0,8.2889,8.2889,8.2804,8.2804,14400.0
2012-04-30 13:05:00,9.73,9.73,9.73,9.73,10400.0,8.2804,8.2804,8.2804,8.2804,10400.0
2012-04-30 13:10:00,9.73,9.74,9.73,9.74,18000.0,8.2804,8.2889,8.2804,8.2889,18000.0
2012-04-30 13:15:00,9.74,9.74,9.74,9.74,5600.0,8.2889,8.2889,8.2889,8.2889,5600.0
2012-04-30 13:20:00,9.74,9.74,9.74,9.74,27200.0,8.2889,8.2889,8.2889,8.2889,27200.0
2012-04-30 13:25:00,9.74,9.75,9.74,9.75,11200.0,8.2889,8.2974,8.2889,8.2974,11200.0
2012-04-30 13:30:00,9.75,9.75,9.74,9.74,24800.0,8.2974,8.2974,8.2889,8.2889,24800.0
2012-04-30 13:35:00,9.74,9.74,9.74,9.74,5200.0,8.2889,8.2889,8.2889,8.2889,5200.0
2012-04-30 13:40:00,9.75,9.75,9.74,9.74,16800.0,8.2974,8.2974,8.2889,8.2889,16800.0
2012-04-30 13:45:00,9.74,9.74,9.74,9.74,9600.0,8.2889,8.2889,8.2889,8.2889,9600.0
2012-04-30 13:50:00,9.74,9.75,9.74,9.75,6000.0,8.2889,8.2974,8.2889,8.2974,6000.0
2012-04-30 13:55:00,9.75,9.75,9.74,9.75,22400.0,8.2974,8.2974,8.2889,8.2974,22400.0
2012-04-30 14:00:00,9.75,9.76,9.74,9.74,16000.0,8.2974,8.3059,8.2889,8.2889,16000.0
2012-04-30 14:05:00,9.74,9.75,9.74,9.75,12400.0,8.2889,8.2974,8.2889,8.2974,12400.0
2012-04-30 14:10:00,9.75,9.75,9.75,9.75,20000.0,8.2974,8.2974,8.2974,8.2974,20000.0
2012-04-30 14:15:00,9.76,9.76,9.75,9.76,50000.0,8.3059,8.3059,8.2974,8.3059,50000.0
2012-04-30 14:20:00,9.76,9.77,9.76,9.77,10800.0,8.3059,8.3144,8.3059,8.3144,10800.0
2012-04-30 14:25:00,9.77,9.77,9.76,9.76,18000.0,8.3144,8.3144,8.3059,8.3059,18000.0
2012-04-30 14:30:00,9.76,9.76,9.76,9.76,23600.0,8.3059,8.3059,8.3059,8.3059,23600.0
2012-04-30 14:35:00,9.76,9.76,9.75,9.76,26800.0,8.3059,8.3059,8.2974,8.3059,26800.0
2012-04-30 14:40:00,9.76,9.77,9.76,9.77,14400.0,8.3059,8.3144,8.3059,8.3144,14400.0
2012-04-30 14:45:00,9.77,9.77,9.76,9.76,17200.0,8.3144,8.3144,8.3059,8.3059,17200.0
2012-04-30 14:50:00,9.76,9.77,9.76,9.77,17600.0,8.3059,8.3144,8.3059,8.3144,17600.0
2012-04-30 14:55:00,9.77,9.78,9.77,9.77,34400.0,8.3144,8.323,8.3144,8.3144,34400.0
2012-04-30 15:00:00,9.77,9.78,9.77,9.77,66800.0,8.3144,8.323,8.3144,8.3144,66800.0
2012-04-30 15:05:00,9.78,9.78,9.77,9.77,90000.0,8.323,8.323,8.3144,8.3144,90000.0
2012-04-30 15:10:00,9.77,9.78,9.77,9.78,62800.0,8.3144,8.323,8.3144,8.323,62800.0
2012-04-30 15:15:00,9.78,9.78,9.77,9.78,94800.0,8.323,8.323,8.3144,8.323,94800.0
2012-04-30 15:20:00,9.78,9.79,9.78,9.78,52800.0,8.323,8.3315,8.323,8.323,52800.0
2012-04-30 15:25:00,9.78,9.79,9.78,9.79,27200.0,8.323,8.3315,8.323,8.3315,27200.0
2012-04-30 15:30:00,9.79,9.8,9.79,9.8,60000.0,8.3315,8.34,8.3315,8.34,60000.0
2012-04-30 15:35:00,9.8,9.81,9.8,9.81,47200.0,8.34,8.3485,8.34,8.3485,47200.0
2012-04-30 15:40:00,9.81,9.81,9.8,9.8,54000.0,8.3485,8.3485,8.34,8.34,54000.0
2012-04-30 15:45:00,9.8,9.81,9.8,9.8,62800.0,8.34,8.3485,8.34,8.34,62800.0
2012-04-30 15:50:00,9.8,9.81,9.79,9.8,56000.0,8.34,8.3485,8.3315,8.34,56000.0
2012-04-30 15:55:00,9.8,9.8,9.78,9.79,111200.0,8.34,8.34,8.323,8.3315,111200.0
2012-05-01 09:30:00,9.8,9.83,9.77,9.83,44400.0,8.34,8.3655,8.3144,8.3655,44400.0
2012-05-01 09:35:00,9.83,9.83,9.8,9.8,24400.0,8.3655,8.3655,8.34,8.34,24400.0
2012-05-01 09:40:00,9.8,9.81,9.8,9.81,19600.0,8.34,8.3485,8.34,8.3485,19600.0
2012-05-01 09:45:00,9.81,9.81,9.79,9.8,12000.0,8.3485,8.3485,8.3315,8.34,12000.0
2012-05-01 09:50:00,9.8,9.8,9.79,9.79,17200.0,8.34,8.34,8.3315,8.3315,17200.0
2012-05-01 09:55:00,9.79,9.79,9.78,9.79,61600.0,8.3315,8.3315,8.323,8.3315,61600.0
2012-05-01 10:00:00,9.79,9.88,9.79,9.87,100400.0,8.3315,8.4081,8.3315,8.3996,100400.0
2012-05-01 10:05:00,9.88,9.9,9.88,9.89,23600.0,8.4081,8.4251,8.4081,8.4166,23600.0
2012-05-01 10:10:00,9.9,9.9,9.88,9.9,100400.0,8.4251,8.4251,8.4081,8.4251,100400.0
2012-05-01 10:15:00,9.9,9.92,9.89,9.9,135600.0,8.4251,8.4421,8.4166,8.4251,135600.0
2012-05-01 10:20:00,9.91,9.94,9.91,9.92,50000.0,8.4336,8.4591,8.4336,8.4421,50000.0
2012-05-01 10:25:00,9.92,9.94,9.9,9.94,92800.0,8.4421,8.4591,8.4251,8.4591,92800.0
2012-05-01 10:30:00,9.94,9.95,9.94,9.95,11600.0,8.4591,8.4676,8.4591,8.4676,11600.0
2012-05-01 10:35:00,9.95,9.96,9.95,9.96,45600.0,8.4676,8.4761,8.4676,8.4761,45600.0
2012-05-01 10:40:00,9.96,9.96,9.96,9.96,14800.0,8.4761,8.4761,8.4761,8.4761,14800.0
2012-05-01 10:45:00,9.96,9.96,9.94,9.94,14800.0,8.4761,8.4761,8.4591,8.4591,14800.0
2012-05-01 10:50:00,9.95,9.96,9.95,9.96,18000.0,8.4676,8.4761,8.4676,8.4761,18000.0
2012-05-01 10:55:00,9.96,9.96,9.94,9.94,41200.0,8.4761,8.4761,8.4591,8.4591,41200.0
2012-05-01 11:00:00,9.94,9.94,9.94,9.94,5200.0,8.4591,8.4591,8.4591,8.4591,5200.0
2012-05-01 11:05:00,9.94,9.94,9.93,9.93,8800.0,8.4591,8.4591,8.4506,8.4506,8800.0
2012-05-01 11:10:00,9.93,9.93,9.93,9.93,10000.0,8.4506,8.4506,8.4506,8.4506,10000.0
2012-05-01 11:15:00,9.94,9.94,9.94,9.94,25200.0,8.4591,8.4591,8.4591,8.4591,25200.0
2012-05-01 11:20:00,9.94,9.94,9.93,9.94,14800.0,8.4591,8.4591,8.4506,8.4591,14800.0
2012-05-01 11:25:00,9.94,9.95,9.94,9.94,10400.0,8.4591,8.4676,8.4591,8.4591,10400.0
2012-05-01 11:30:00,9.94,9.95,9.94,9.94,16000.0,8.4591,8.4676,8.4591,8.4591,16000.0
2012-05-01 11:35:00,9.95,9.95,9.94,9.95,10000.0,8.4676,8.4676,8.4591,8.4676,10000.0
2012-05-01 11:40:00,9.94,9.94,9.94,9.94,2000.0,8.4591,8.4591,8.4591,8.4591,2000.0
2012-05-01 11:45:00,9.94,9.95,9.94,9.94,64400.0,8.4591,8.4676,8.4591,8.4591,64400.0
2012-05-01 11:50:00,9.94,9.96,9.94,9.96,20800.0,8.4591,8.4761,8.4591,8.4761,20800.0
2012-05-01 11:55:00,9.96,9.96,9.95,9.95,9200.0,8.4761,8.4761,8.4676,8.4676,9200.0
2012-05-01 12:00:00,9.95,9.95,9.94,9.94,13600.0,8.4676,8.4676,8.4591,8.4591,13600.0
2012-05-01 12:05:00,9.94,9.94,9.93,9.93,7600.0,8.4591,8.4591,8.4506,8.4506,7600.0
2012-05-01 12:10:00,9.94,9.94,9.94,9.94,12800.0,8.4591,8.4591,8.4591,8.4591,12800.0
2012-05-01 12:15:00,9.94,9.94,9.92,9.94,82400.0,8.4591,8.4591,8.4421,8.4591,82400.0
2012-05-01 12:20:00,9.94,9.94,9.94,9.94,17200.0,8.4591,8.4591,8.4591,8.4591,17200.0
2012-05-01 12:25:00,9.94,9.95,9.94,9.94,10000.0,8.4591,8.4676,8.4591,8.4591,10000.0
2012-05-01 12:30:00,9.94,9.95,9.94,9.95,6800.0,8.4591,8.4676,8.4591,8.4676,6800.0
2012-05-01 12:35:00,9.95,9.95,9.94,9.94,8400.0,8.4676,8.4676,8.4591,8.4591,8400.0
2012-05-01 12:40:00,9.94,9.94,9.93,9.93,6400.0,8.4591,8.4591,8.4506,8.4506,6400.0
2012-05-01 12:45:00,9.93,9.93,9.92,9.92,9200.0,8.4506,8.4506,8.4421,8.4421,9200.0
2012-05-01 12:50:00,9.92,9.92,9.92,9.92,5600.0,8.4421,8.4421,8.4421,8.4421,5600.0
2012-05-01 12:55:00,9.93,9.93,9.93,9.93,5600.0,8.4506,8.4506,8.4506,8.4506,5600.0
2012-05-01 13:00:00,9.93,9.93,9.92,9.92,5200.0,8.4506,8.4506,8.4421,8.4421,5200.0
2012-05-01 13:05:00,9.92,9.92,9.9,9.91,22800.0,8.4421,8.4421,8.4251,8.4336,22800.0
2012-05-01 13:10:00,9.91,9.92,9.91,9.92,9200.0,8.4336,8.4421,8.4336,8.4421,9200.0
2012-05-01 13:15:00,9.92,9.92,9.9,9.9,20400.0,8.4421,8.4421,8.4251,8.4251,20400.0
2012-05-01 13:20:00,9.9,9.9,9.89,9.9,9200.0,8.4251,8.4251,8.4166,8.4251,9200.0
2012-05-01 13:25:00,9.9,9.9,9.9,9.9,10800.0,8.4251,8.4251,8.4251,8.4251,10800.0
2012-05-01 13:30:00,9.9,9.9,9.9,9.9,4400.0,8.4251,8.4251,8.4251,8.4251,4400.0
2012-05-01 13:35:00,9.9,9.91,9.9,9.9,5200.0,8.4251,8.4336,8.4251,8.4251,5200.0
2012-05-01 13:40:00,9.9,9.9,9.89,9.89,9600.0,8.4251,8.4251,8.4166,8.4166,9600.0
2012-05-01 13:45:00,9.89,9.9,9.89,9.9,13600.0,8.4166,8.4251,8.4166,8.4251,13600.0
2012-05-01 13:50:00,9.9,9.91,9.9,9.9,11600.0,8.4251,8.4336,8.4251,8.4251,11600.0
2012-05-01 13:55:00,9.9,9.9,9.9,9.9,12800.0,8.4251,8.4251,8.4251,8.4251,12800.0
2012-05-01 14:00:00,9.9,9.9,9.89,9.89,12000.0,8.4251,8.4251,8.4166,8.4166,12000.0
2012-05-01 14:05:00,9.89,9.9,9.89,9.9,14400.0,8.4166,8.4251,8.4166,8.4251,14400.0
2012-05-01 14:10:00,9.9,9.9,9.89,9.89,16800.0,8.4251,8.4251,8.4166,8.4166,16800.0
2012-05-01 14:15:00,9.89,9.89,9.89,9.89,7600.0,8.4166,8.4166,8.4166,8.4166,7600.0
2012-05-01 14:20:00,9.9,9.9,9.9,9.9,15200.0,8.4251,8.4251,8.4251,8.4251,15200.0
2012-05-01 14:25:00,9.89,9.89,9.87,9.88,34400.0,8.4166,8.4166,8.3996,8.4081,34400.0
2012-05-01 14:30:00,9.89,9.9,9.89,9.9,40400.0,8.4166,8.4251,8.4166,8.4251,40400.0
2012-05-01 14:35:00,9.9,9.91,9.9,9.9,28400.0,8.4251,8.4336,8.4251,8.4251,28400.0
2012-05-01 14:40:00,9.9,9.91,9.9,9.9,20400.0,8.4251,8.4336,8.4251,8.4251,20400.0
2012-05-01 14:45:00,9.9,9.9,9.89,9.89,16800.0,8.4251,8.4251,8.4166,8.4166,16800.0
2012-05-01 14:50:00,9.89,9.89,9.88,9.88,18800.0,8.4166,8.4166,8.4081,8.4081,18800.0
2012-05-01 14:55:00,9.88,9.9,9.88,9.88,20800.0,8.4081,8.4251,8.4081,8.4081,20800.0
2012-05-01 15:00:00,9.88,9.89,9.88,9.89,16400.0,8.4081,8.4166,8.4081,8.4166,16400.0
2012-05-01 15:05:00,9.89,9.89,9.89,9.89,6400.0,8.4166,8.4166,8.4166,8.4166,6400.0
2012-05-01 15:10:00,9.89,9.89,9.87,9.88,29200.0,8.4166,8.4166,8.3996,8.4081,29200.0
2012-05-01 15:15:00,9.88,9.88,9.87,9.88,32800.0,8.4081,8.4081,8.3996,8.4081,32800.0
2012-05-01 15:20:00,9.88,9.88,9.86,9.87,27600.0,8.4081,8.4081,8.391,8.3996,27600.0
2012-05-01 15:25:00,9.87,9.88,9.86,9.87,42400.0,8.3996,8.4081,8.391,8.3996,42400.0
2012-05-01 15:30:00,9.87,9.87,9.86,9.86,30000.0,8.3996,8.3996,8.391,8.391,30000.0
2012-05-01 15:35:00,9.86,9.87,9.86,9.87,59600.0,8.391,8.3996,8.391,8.3996,59600.0
2012-05-01 15:40:00,9.87,9.88,9.87,9.88,108000.0,8.3996,8.4081,8.3996,8.4081,108000.0
2012-05-01 15:45:00,9.88,9.89,9.87,9.89,76000.0,8.4081,8.4166,8.3996,8.4166,76000.0
2012-05-01 15:50:00,9.89,9.89,9.85,9.85,82800.0,8.4166,8.4166,8.3825,8.3825,82800.0
2012-05-01 15:55:00,9.85,9.85,9.83,9.84,94400.0,8.3825,8.3825,8.3655,8.374,94400.0
2012-05-02 09:30:00,9.77,9.8,9.77,9.79,22000.0,8.3144,8.34,8.3144,8.3315,22000.0
2012-05-02 09:35:00,9.79,9.81,9.79,9.81,16400.0,8.3315,8.3485,8.3315,8.3485,16400.0
2012-05-02 09:40:00,9.8,9.83,9.8,9.83,20000.0,8.34,8.3655,8.34,8.3655,20000.0
2012-05-02 09:45:00,9.82,9.83,9.81,9.82,10800.0,8.357,8.3655,8.3485,8.357,10800.0
2012-05-02 09:50:00,9.82,9.83,9.82,9.83,26000.0,8.357,8.3655,8.357,8.3655,26000.0
2012-05-02 09:55:00,9.83,9.83,9.82,9.83,8800.0,8.3655,8.3655,8.357,8.3655,8800.0
2012-05-02 10:00:00,9.83,9.83,9.8,9.8,21600.0,8.3655,8.3655,8.34,8.34,21600.0
2012-05-02 10:05:00,9.8,9.83,9.8,9.83,27200.0,8.34,8.3655,8.34,8.3655,27200.0
2012-05-02 10:10:00,9.83,9.83,9.81,9.81,12800.0,8.3655,8.3655,8.3485,8.3485,12800.0
2012-05-02 10:15:00,9.81,9.81,9.8,9.8,11600.0,8.3485,8.3485,8.34,8.34,11600.0
2012-05-02 10:20:00,9.8,9.81,9.8,9.81,9600.0,8.34,8.3485,8.34,8.3485,9600.0
2012-05-02 10:25:00,9.81,9.82,9.81,9.81,10400.0,8.3485,8.357,8.3485,8.3485,10400.0
2012-05-02 10:30:00,9.81,9.81,9.8,9.81,15200.0,8.3485,8.3485,8.34,8.3485,15200.0
2012-05-02 10:35:00,9.81,9.82,9.81,9.82,9600.0,8.3485,8.357,8.3485,8.357,9600.0
2012-05-02 10:40:00,9.82,9.83,9.82,9.83,14400.0,8.357,8.3655,8.357,8.3655,14400.0
2012-05-02 10:45:00,9.84,9.84,9.83,9.84,8000.0,8.374,8.374,8.3655,8.374,8000.0
2012-05-02 10:50:00,9.84,9.84,9.84,9.84,38800.0,8.374,8.374,8.374,8.374,38800.0
2012-05-02 10:55:00,9.84,9.86,9.84,9.85,91200.0,8.374,8.391,8.374,8.3825,91200.0
2012-05-02 11:00:00,9.85,9.85,9.84,9.84,12400.0,8.3825,8.3825,8.374,8.374,12400.0
2012-05-02 11:05:00,9.84,9.84,9.83,9.83,18800.0,8.374,8.374,8.3655,8.3655,18800.0
2012-05-02 11:10:00,9.83,9.84,9.83,9.84,5600.0,8.3655,8.374,8.3655,8.374,5600.0
2012-05-02 11:15:00,9.84,9.84,9.83,9.83,40000.0,8.374,8.374,8.3655,8.3655,40000.0
2012-05-02 11:20:00,9.83,9.85,9.83,9.83,60800.0,8.3655,8.3825,8.3655,8.3655,60800.0
2012-05-02 11:25:00,9.83,9.84,9.83,9.84,28800.0,8.3655,8.374,8.3655,8.374,28800.0
2012-05-02 11:30:00,9.84,9.85,9.84,9.85,4800.0,8.374,8.3825,8.374,8.3825,4800.0
2012-05-02 11:35:00,9.85,9.85,9.85,9.85,4000.0,8.3825,8.3825,8.3825,8.3825,4000.0
2012-05-02 11:40:00,9.86,9.86,9.85,9.85,4400.0,8.391,8.391,8.3825,8.3825,4400.0
2012-05-02 11:45:00,9.85,9.85,9.85,9.85,2400.0,8.3825,8.3825,8.3825,8.3825,2400.0
2012-05-02 11:50:00,9.85,9.85,9.85,9.85,4800.0,8.3825,8.3825,8.3825,8.3825,4800.0
2012-05-02 11:55:00,9.85,9.85,9.84,9.84,8000.0,8.3825,8.3825,8.374,8.374,8000.0
2012-05-02 12:00:00,9.84,9.84,9.83,9.84,2800.0,8.374,8.374,8.3655,8.374,2800.0
2012-05-02 12:05:00,9.84,9.84,9.83,9.84,4800.0,8.374,8.374,8.3655,8.374,4800.0
2012-05-02 12:10:00,9.84,9.84,9.84,9.84,7600.0,8.374,8.374,8.374,8.374,7600.0
2012-05-02 12:15:00,9.84,9.86,9.84,9.86,11600.0,8.374,8.391,8.374,8.391,11600.0
2012-05-02 12:20:00,9.86,9.87,9.86,9.87,7200.0,8.391,8.3996,8.391,8.3996,7200.0
2012-05-02 12:25:00,9.87,9.87,9.87,9.87,3600.0,8.3996,8.3996,8.3996,8.3996,3600.0
2012-05-02 12:30:00,9.87,9.87,9.87,9.87,3600.0,8.3996,8.3996,8.3996,8.3996,3600.0
2012-05-02 12:35:00,9.87,9.88,9.86,9.86,16400.0,8.3996,8.4081,8.391,8.391,16400.0
2012-05-02 12:40:00,9.86,9.87,9.86,9.86,4000.0,8.391,8.3996,8.391,8.391,4000.0
2012-05-02 12:45:00,9.86,9.86,9.86,9.86,12000.0,8.391,8.391,8.391,8.391,12000.0
2012-05-02 12:50:00,9.86,9.86,9.86,9.86,6000.0,8.391,8.391,8.391,8.391,6000.0
2012-05-02 12:55:00,9.86,9.86,9.86,9.86,2800.0,8.391,8.391,8.391,8.391,2800.0
2012-05-02 13:00:00,9.86,9.86,9.86,9.86,5600.0,8.391,8.391,8.391,8.391,5600.0
2012-05-02 13:05:00,9.86,9.86,9.86,9.86,5600.0,8.391,8.391,8.391,8.391,5600.0
2012-05-02 13:10:00,9.86,9.86,9.85,9.86,4400.0,8.391,8.391,8.3825,8.391,4400.0
2012-05-02 13:15:00,9.86,9.86,9.85,9.85,30400.0,8.391,8.391,8.3825,8.3825,30400.0
2012-05-02 13:20:00,9.85,9.85,9.85,9.85,2400.0,8.3825,8.3825,8.3825,8.3825,2400.0
2012-05-02 13:25:00,9.85,9.85,9.84,9.84,2400.0,8.3825,8.3825,8.374,8.374,2400.0
2012-05-02 13:30:00,9.84,9.84,9.84,9.84,11600.0,8.374,8.374,8.374,8.374,11600.0
2012-05-02 13:35:00,9.84,9.84,9.84,9.84,4800.0,8.374,8.374,8.374,8.374,4800.0
2012-05-02 13:40:00,9.84,9.84,9.84,9.84,15200.0,8.374,8.374,8.374,8.374,15200.0
2012-05-02 13:45:00,9.84,9.85,9.84,9.85,10800.0,8.374,8.3825,8.374,8.3825,10800.0
2012-05-02 13:50:00,9.85,9.86,9.84,9.85,24800.0,8.3825,8.391,8.374,8.3825,24800.0
2012-05-02 13:55:00,9.86,9.86,9.86,9.86,4800.0,8.391,8.391,8.391,8.391,4800.0
2012-05-02 14:00:00,9.86,9.87,9.86,9.86,17200.0,8.391,8.3996,8.391,8.391,17200.0
2012-05-02 14:05:00,9.86,9.87,9.86,9.86,10000.0,8.391,8.3996,8.391,8.391,10000.0
2012-05-02 14:10:00,9.86,9.86,9.86,9.86,12800.0,8.391,8.391,8.391,8.391,12800.0
2012-05-02 14:15:00,9.86,9.86,9.86,9.86,9600.0,8.391,8.391,8.391,8.391,9600.0
2012-05-02 14:20:00,9.86,9.86,9.86,9.86,14800.0,8.391,8.391,8.391,8.391,14800.0
2012-05-02 14:25:00,9.86,9.87,9.86,9.87,14800.0,8.391,8.3996,8.391,8.3996,14800.0
2012-05-02 14:30:00,9.87,9.87,9.86,9.87,20000.0,8.3996,8.3996,8.391,8.3996,20000.0
2012-05-02 14:35:00,9.87,9.87,9.86,9.86,26800.0,8.3996,8.3996,8.391,8.391,26800.0
2012-05-02 14:40:00,9.86,9.87,9.86,9.86,6000.0,8.391,8.3996,8.391,8.391,6000.0
2012-05-02 14:45:00,9.86,9.86,9.86,9.86,8800.0,8.391,8.391,8.391,8.391,8800.0
2012-05-02 14:50:00,9.86,9.87,9.86,9.87,13200.0,8.391,8.3996,8.391,8.3996,13200.0
2012-05-02 14:55:00,9.87,9.87,9.87,9.87,27600.0,8.3996,8.3996,8.3996,8.3996,27600.0
2012-05-02 15:00:00,9.87,9.88,9.86,9.87,27600.0,8.3996,8.4081,8.391,8.3996,27600.0
2012-05-02 15:05:00,9.86,9.87,9.86,9.86,20400.0,8.391,8.3996,8.391,8.391,20400.0
2012-05-02 15:10:00,9.86,9.86,9.85,9.86,7600.0,8.391,8.391,8.3825,8.391,7600.0
2012-05-02 15:15:00,9.85,9.86,9.85,9.86,27600.0,8.3825,8.391,8.3825,8.391,27600.0
2012-05-02 15:20:00,9.86,9.86,9.85,9.86,17200.0,8.391,8.391,8.3825,8.391,17200.0
2012-05-02 15:25:00,9.86,9.86,9.85,9.86,20400.0,8.391,8.391,8.3825,8.391,20400.0
2012-05-02 15:30:00,9.86,9.86,9.85,9.85,30000.0,8.391,8.391,8.3825,8.3825,30000.0
2012-05-02 15:35:00,9.85,9.86,9.85,9.85,30400.0,8.3825,8.391,8.3825,8.3825,30400.0
2012-05-02 15:40:00,9.85,9.87,9.85,9.87,42400.0,8.3825,8.3996,8.3825,8.3996,42400.0
2012-05-02 15:45:00,9.87,9.87,9.86,9.86,25200.0,8.3996,8.3996,8.391,8.391,25200.0
2012-05-02 15:50:00,9.87,9.87,9.86,9.86,26000.0,8.3996,8.3996,8.391,8.391,26000.0
2012-05-02 15:55:00,9.86,9.87,9.86,9.87,72000.0,8.391,8.3996,8.391,8.3996,72000.0
2012-05-03 09:30:00,9.85,9.86,9.85,9.86,12400.0,8.3825,8.391,8.3825,8.391,12400.0
2012-05-03 09:35:00,9.87,9.88,9.86,9.88,40400.0,8.3996,8.4081,8.391,8.4081,40400.0
2012-05-03 09:40:00,9.88,9.9,9.88,9.9,37200.0,8.4081,8.4251,8.4081,8.4251,37200.0
2012-05-03 09:45:00,9.89,9.9,9.89,9.89,17600.0,8.4166,8.4251,8.4166,8.4166,17600.0
2012-05-03 09:50:00,9.89,9.9,9.89,9.9,12000.0,8.4166,8.4251,8.4166,8.4251,12000.0
2012-05-03 09:55:00,9.9,9.92,9.89,9.89,18000.0,8.4251,8.4421,8.4166,8.4166,18000.0
2012-05-03 10:00:00,9.89,9.89,9.86,9.87,19600.0,8.4166,8.4166,8.391,8.3996,19600.0
2012-05-03 10:05:00,9.87,9.88,9.87,9.88,14800.0,8.3996,8.4081,8.3996,8.4081,14800.0
2012-05-03 10:10:00,9.88,9.88,9.87,9.87,13200.0,8.4081,8.4081,8.3996,8.3996,13200.0
2012-05-03 10:15:00,9.87,9.88,9.87,9.87,49200.0,8.3996,8.4081,8.3996,8.3996,49200.0
2012-05-03 10:20:00,9.87,9.87,9.87,9.87,18400.0,8.3996,8.3996,8.3996,8.3996,18400.0
2012-05-03 10:25:00,9.87,9.88,9.87,9.88,22800.0,8.3996,8.4081,8.3996,8.4081,22800.0
2012-05-03 10:30:00,9.88,9.89,9.88,9.89,11600.0,8.4081,8.4166,8.4081,8.4166,11600.0
2012-05-03 10:35:00,9.89,9.89,9.88,9.89,8800.0,8.4166,8.4166,8.4081,8.4166,8800.0
2012-05-03 10:40:00,9.88,9.89,9.88,9.89,13600.0,8.4081,8.4166,8.4081,8.4166,13600.0
2012-05-03 10:45:00,9.89,9.89,9.88,9.88,11600.0,8.4166,8.4166,8.4081,8.4081,11600.0
2012-05-03 10:50:00,9.88,9.88,9.87,9.87,5200.0,8.4081,8.4081,8.3996,8.3996,5200.0
2012-05-03 10:55:00,9.87,9.88,9.87,9.88,15200.0,8.3996,8.4081,8.3996,8.4081,15200.0
2012-05-03 11:00:00,9.89,9.89,9.89,9.89,16000.0,8.4166,8.4166,8.4166,8.4166,16000.0
2012-05-03 11:05:00,9.89,9.89,9.89,9.89,6000.0,8.4166,8.4166,8.4166,8.4166,6000.0
2012-05-03 11:10:00,9.89,9.89,9.88,9.88,5200.0,8.4166,8.4166,8.4081,8.4081,5200.0
2012-05-03 11:15:00,9.88,9.9,9.88,9.89,16400.0,8.4081,8.4251,8.4081,8.4166,16400.0
2012-05-03 11:20:00,9.89,9.9,9.89,9.9,8400.0,8.4166,8.4251,8.4166,8.4251,8400.0
2012-05-03 11:25:00,9.9,9.9,9.89,9.89,8400.0,8.4251,8.4251,8.4166,8.4166,8400.0
2012-05-03 11:30:00,9.9,9.9,9.88,9.88,10800.0,8.4251,8.4251,8.4081,8.4081,10800.0
2012-05-03 11:35:00,9.88,9.88,9.87,9.87,21200.0,8.4081,8.4081,8.3996,8.3996,21200.0
2012-05-03 11:40:00,9.87,9.87,9.87,9.87,5200.0,8.3996,8.3996,8.3996,8.3996,5200.0
2012-05-03 11:45:00,9.87,9.87,9.86,9.86,63600.0,8.3996,8.3996,8.391,8.391,63600.0
2012-05-03 11:50:00,9.86,9.86,9.86,9.86,6800.0,8.391,8.391,8.391,8.391,6800.0
2012-05-03 11:55:00,9.86,9.87,9.85,9.87,16800.0,8.391,8.3996,8.3825,8.3996,16800.0
2012-05-03 12:00:00,9.87,9.87,9.86,9.87,20400.0,8.3996,8.3996,8.391,8.3996,20400.0
2012-05-03 12:05:00,9.86,9.88,9.86,9.88,8000.0,8.391,8.4081,8.391,8.4081,8000.0
2012-05-03 12:10:00,9.88,9.88,9.87,9.87,15200.0,8.4081,8.4081,8.3996,8.3996,15200.0
2012-05-03 12:15:00,9.87,9.87,9.87,9.87,4800.0,8.3996,8.3996,8.3996,8.3996,4800.0
2012-05-03 12:20:00,9.87,9.87,9.87,9.87,5200.0,8.3996,8.3996,8.3996,8.3996,5200.0
2012-05-03 12:25:00,9.87,9.88,9.86,9.88,18800.0,8.3996,8.4081,8.391,8.4081,18800.0
2012-05-03 12:30:00,9.88,9.89,9.88,9.89,141600.0,8.4081,8.4166,8.4081,8.4166,141600.0
2012-05-03 12:35:00,9.89,9.9,9.89,9.9,18800.0,8.4166,8.4251,8.4166,8.4251,18800.0
2012-05-03 12:40:00,9.9,9.9,9.9,9.9,8000.0,8.4251,8.4251,8.4251,8.4251,8000.0
2012-05-03 12:45:00,9.9,9.9,9.9,9.9,10800.0,8.4251,8.4251,8.4251,8.4251,10800.0
2012-05-03 12:50:00,9.9,9.9,9.9,9.9,6800.0,8.4251,8.4251,8.4251,8.4251,6800.0
2012-05-03 12:55:00,9.9,9.9,9.89,9.89,33600.0,8.4251,8.4251,8.4166,8.4166,33600.0
2012-05-03 13:00:00,9.89,9.9,9.89,9.89,36400.0,8.4166,8.4251,8.4166,8.4166,36400.0
2012-05-03 13:05:00,9.89,9.9,9.89,9.9,22800.0,8.4166,8.4251,8.4166,8.4251,22800.0
2012-05-03 13:10:00,9.9,9.9,9.9,9.9,17600.0,8.4251,8.4251,8.4251,8.4251,17600.0
2012-05-03 13:15:00,9.9,9.9,9.9,9.9,7200.0,8.4251,8.4251,8.4251,8.4251,7200.0
2012-05-03 13:20:00,9.9,9.9,9.9,9.9,10800.0,8.4251,8.4251,8.4251,8.4251,10800.0
2012-05-03 13:25:00,9.9,9.91,9.9,9.91,30800.0,8.4251,8.4336,8.4251,8.4336,30800.0
2012-05-03 13:30:00,9.91,9.91,9.9,9.9,7200.0,8.4336,8.4336,8.4251,8.4251,7200.0
2012-05-03 13:35:00,9.9,9.9,9.89,9.89,4800.0,8.4251,8.4251,8.4166,8.4166,4800.0
2012-05-03 13:40:00,9.89,9.89,9.87,9.87,94400.0,8.4166,8.4166,8.3996,8.3996,94400.0
2012-05-03 13:45:00,9.87,9.87,9.87,9.87,12000.0,8.3996,8.3996,8.3996,8.3996,12000.0
2012-05-03 13:50:00,9.87,9.87,9.86,9.86,8000.0,8.3996,8.3996,8.391,8.391,8000.0
2012-05-03 13:55:00,9.87,9.87,9.86,9.86,16800.0,8.3996,8.3996,8.391,8.391,16800.0
2012-05-03 14:00:00,9.86,9.86,9.86,9.86,5200.0,8.391,8.391,8.391,8.391,5200.0
2012-05-03 14:05:00,9.86,9.86,9.86,9.86,14000.0,8.391,8.391,8.391,8.391,14000.0
2012-05-03 14:10:00,9.86,9.86,9.84,9.86,13600.0,8.391,8.391,8.374,8.391,13600.0
2012-05-03 14:15:00,9.85,9.86,9.85,9.86,14400.0,8.3825,8.391,8.3825,8.391,14400.0
2012-05-03 14:20:00,9.86,9.86,9.85,9.86,13200.0,8.391,8.391,8.3825,8.391,13200.0
2012-05-03 14:25:00,9.86,9.86,9.86,9.86,16000.0,8.391,8.391,8.391,8.391,16000.0
2012-05-03 14:30:00,9.86,9.86,9.86,9.86,17200.0,8.391,8.391,8.391,8.391,17200.0
2012-05-03 14:35:00,9.86,9.86,9.86,9.86,13600.0,8.391,8.391,8.391,8.391,13600.0
2012-05-03 14:40:00,9.86,9.86,9.84,9.84,34000.0,8.391,8.391,8.374,8.374,34000.0
2012-05-03 14:45:00,9.84,9.84,9.83,9.83,19600.0,8.374,8.374,8.3655,8.3655,19600.0
2012-05-03 14:50:00,9.83,9.84,9.83,9.84,12000.0,8.3655,8.374,8.3655,8.374,12000.0
2012-05-03 14:55:00,9.84,9.85,9.84,9.85,13600.0,8.374,8.3825,8.374,8.3825,13600.0
2012-05-03 15:00:00,9.85,9.85,9.85,9.85,17200.0,8.3825,8.3825,8.3825,8.3825,17200.0
2012-05-03 15:05:00,9.85,9.86,9.85,9.85,42400.0,8.3825,8.391,8.3825,8.3825,42400.0
2012-05-03 15:10:00,9.85,9.85,9.84,9.85,18800.0,8.3825,8.3825,8.374,8.3825,18800.0
2012-05-03 15:15:00,9.85,9.87,9.85,9.87,14000.0,8.3825,8.3996,8.3825,8.3996,14000.0
2012-05-03 15:20:00,9.87,9.87,9.87,9.87,16400.0,8.3996,8.3996,8.3996,8.3996,16400.0
2012-05-03 15:25:00,9.87,9.87,9.86,9.86,12000.0,8.3996,8.3996,8.391,8.391,12000.0
2012-05-03 15:30:00,9.87,9.87,9.86,9.86,18000.0,8.3996,8.3996,8.391,8.391,18000.0
2012-05-03 15:35:00,9.86,9.86,9.85,9.85,23200.0,8.391,8.391,8.3825,8.3825,23200.0
2012-05-03 15:40:00,9.85,9.86,9.85,9.86,41600.0,8.3825,8.391,8.3825,8.391,41600.0
2012-05-03 15:45:00,9.85,9.85,9.85,9.85,76800.0,8.3825,8.3825,8.3825,8.3825,76800.0
2012-05-03 15:50:00,9.85,9.85,9.84,9.84,65200.0,8.3825,8.3825,8.374,8.374,65200.0
2012-05-03 15:55:00,9.84,9.85,9.83,9.84,110400.0,8.374,8.3825,8.3655,8.374,110400.0
2012-05-04 09:30:00,9.77,9.82,9.77,9.8,45200.0,8.3144,8.357,8.3144,8.34,45200.0
2012-05-04 09:35:00,9.79,9.8,9.78,9.79,26800.0,8.3315,8.34,8.323,8.3315,26800.0
2012-05-04 09:40:00,9.79,9.8,9.77,9.8,68000.0,8.3315,8.34,8.3144,8.34,68000.0
2012-05-04 09:45:00,9.8,9.81,9.8,9.81,30000.0,8.34,8.3485,8.34,8.3485,30000.0
2012-05-04 09:50:00,9.81,9.83,9.81,9.82,41600.0,8.3485,8.3655,8.3485,8.357,41600.0
2012-05-04 09:55:00,9.83,9.83,9.81,9.82,64400.0,8.3655,8.3655,8.3485,8.357,64400.0
2012-05-04 10:00:00,9.82,9.82,9.8,9.8,44000.0,8.357,8.357,8.34,8.34,44000.0
2012-05-04 10:05:00,9.81,9.82,9.81,9.81,15200.0,8.3485,8.357,8.3485,8.3485,15200.0
2012-05-04 10:10:00,9.81,9.81,9.8,9.8,14400.0,8.3485,8.3485,8.34,8.34,14400.0
2012-05-04 10:15:00,9.8,9.81,9.79,9.8,22800.0,8.34,8.3485,8.3315,8.34,22800.0
2012-05-04 10:20:00,9.8,9.81,9.79,9.81,112000.0,8.34,8.3485,8.3315,8.3485,112000.0
2012-05-04 10:25:00,9.81,9.82,9.81,9.81,71600.0,8.3485,8.357,8.3485,8.3485,71600.0
2012-05-04 10:30:00,9.81,9.81,9.8,9.81,16000.0,8.3485,8.3485,8.34,8.3485,16000.0
2012-05-04 10:35:00,9.81,9.81,9.81,9.81,11600.0,8.3485,8.3485,8.3485,8.3485,11600.0
2012-05-04 10:40:00,9.81,9.82,9.81,9.82,10800.0,8.3485,8.357,8.3485,8.357,10800.0
2012-05-04 10:45:00,9.82,9.83,9.82,9.83,4000.0,8.357,8.3655,8.357,8.3655,4000.0
2012-05-04 10:50:00,9.82,9.83,9.82,9.83,7200.0,8.357,8.3655,8.357,8.3655,7200.0
2012-05-04 10:55:00,9.83,9.83,9.83,9.83,21600.0,8.3655,8.3655,8.3655,8.3655,21600.0
2012-05-04 11:00:00,9.83,9.83,9.81,9.83,16400.0,8.3655,8.3655,8.3485,8.3655,16400.0
2012-05-04 11:05:00,9.83,9.83,9.82,9.82,10000.0,8.3655,8.3655,8.357,8.357,10000.0
2012-05-04 11:10:00,9.83,9.83,9.82,9.82,9600.0,8.3655,8.3655,8.357,8.357,9600.0
2012-05-04 11:15:00,9.82,9.83,9.81,9.83,21600.0,8.357,8.3655,8.3485,8.3655,21600.0
2012-05-04 11:20:00,9.83,9.83,9.81,9.81,18400.0,8.3655,8.3655,8.3485,8.3485,18400.0
2012-05-04 11:25:00,9.81,9.82,9.81,9.81,12400.0,8.3485,8.357,8.3485,8.3485,12400.0
2012-05-04 11:30:00,9.81,9.81,9.79,9.79,8400.0,8.3485,8.3485,8.3315,8.3315,8400.0
2012-05-04 11:35:00,9.79,9.81,9.79,9.8,40800.0,8.3315,8.3485,8.3315,8.34,40800.0
2012-05-04 11:40:00,9.8,9.8,9.8,9.8,8800.0,8.34,8.34,8.34,8.34,8800.0
2012-05-04 11:45:00,9.8,9.8,9.79,9.79,39600.0,8.34,8.34,8.3315,8.3315,39600.0
2012-05-04 11:50:00,9.8,9.8,9.79,9.8,38000.0,8.34,8.34,8.3315,8.34,38000.0
2012-05-04 11:55:00,9.8,9.8,9.8,9.8,25600.0,8.34,8.34,8.34,8.34,25600.0
2012-05-04 12:00:00,9.8,9.8,9.8,9.8,8400.0,8.34,8.34,8.34,8.34,8400.0
2012-05-04 12:05:00,9.8,9.81,9.8,9.81,12800.0,8.34,8.3485,8.34,8.3485,12800.0
2012-05-04 12:10:00,9.81,9.81,9.81,9.81,7200.0,8.3485,8.3485,8.3485,8.3485,7200.0
2012-05-04 12:15:00,9.81,9.81,9.8,9.8,12000.0,8.3485,8.3485,8.34,8.34,12000.0
2012-05-04 12:20:00,9.8,9.8,9.8,9.8,7200.0,8.34,8.34,8.34,8.34,7200.0
2012-05-04 12:25:00,9.8,9.8,9.8,9.8,16800.0,8.34,8.34,8.34,8.34,16800.0
2012-05-04 12:30:00,9.8,9.8,9.8,9.8,31600.0,8.34,8.34,8.34,8.34,31600.0
2012-05-04 12:35:00,9.8,9.8,9.78,9.79,36400.0,8.34,8.34,8.323,8.3315,36400.0
2012-05-04 12:40:00,9.79,9.79,9.79,9.79,2400.0,8.3315,8.3315,8.3315,8.3315,2400.0
2012-05-04 12:45:00,9.79,9.8,9.79,9.79,6000.0,8.3315,8.34,8.3315,8.3315,6000.0
2012-05-04 12:50:00,9.79,9.8,9.79,9.8,17200.0,8.3315,8.34,8.3315,8.34,17200.0
2012-05-04 12:55:00,9.8,9.8,9.8,9.8,7200.0,8.34,8.34,8.34,8.34,7200.0
2012-05-04 13:00:00,9.8,9.8,9.8,9.8,8400.0,8.34,8.34,8.34,8.34,8400.0
2012-05-04 13:05:00,9.8,9.8,9.8,9.8,14000.0,8.34,8.34,8.34,8.34,14000.0
2012-05-04 13:10:00,9.8,9.8,9.79,9.79,31200.0,8.34,8.34,8.3315,8.3315,31200.0
2012-05-04 13:15:00,9.79,9.8,9.79,9.8,8400.0,8.3315,8.34,8.3315,8.34,8400.0
2012-05-04 13:20:00,9.8,9.8,9.8,9.8,10000.0,8.34,8.34,8.34,8.34,10000.0
2012-05-04 13:25:00,9.8,9.8,9.8,9.8,9200.0,8.34,8.34,8.34,8.34,9200.0
2012-05-04 13:30:00,9.8,9.81,9.8,9.81,15600.0,8.34,8.3485,8.34,8.3485,15600.0
2012-05-04 13:35:00,9.81,9.81,9.81,9.81,14000.0,8.3485,8.3485,8.3485,8.3485,14000.0
2012-05-04 13:40:00,9.81,9.81,9.81,9.81,21600.0,8.3485,8.3485,8.3485,8.3485,21600.0
2012-05-04 13:45:00,9.81,9.81,9.8,9.8,10400.0,8.3485,8.3485,8.34,8.34,10400.0
2012-05-04 13:50:00,9.81,9.81,9.81,9.81,9200.0,8.3485,8.3485,8.3485,8.3485,9200.0
2012-05-04 13:55:00,9.81,9.81,9.81,9.81,9200.0,8.3485,8.3485,8.3485,8.3485,9200.0
2012-05-04 14:00:00,9.81,9.81,9.8,9.8,18800.0,8.3485,8.3485,8.34,8.34,18800.0
2012-05-04 14:05:00,9.8,9.8,9.79,9.8,32400.0,8.34,8.34,8.3315,8.34,32400.0
2012-05-04 14:10:00,9.8,9.81,9.8,9.8,36400.0,8.34,8.3485,8.34,8.34,36400.0
2012-05-04 14:15:00,9.8,9.81,9.8,9.81,16000.0,8.34,8.3485,8.34,8.3485,16000.0
2012-05-04 14:20:00,9.8,9.81,9.8,9.8,15200.0,8.34,8.3485,8.34,8.34,15200.0
2012-05-04 14:25:00,9.8,9.81,9.8,9.8,3600.0,8.34,8.3485,8.34,8.34,3600.0
2012-05-04 14:30:00,9.8,9.81,9.8,9.8,16000.0,8.34,8.3485,8.34,8.34,16000.0
2012-05-04 14:35:00,9.8,9.8,9.78,9.79,42000.0,8.34,8.34,8.323,8.3315,42000.0
2012-05-04 14:40:00,9.79,9.79,9.78,9.79,9200.0,8.3315,8.3315,8.323,8.3315,9200.0
2012-05-04 14:45:00,9.79,9.8,9.79,9.8,27200.0,8.3315,8.34,8.3315,8.34,27200.0
2012-05-04 14:50:00,9.8,9.8,9.8,9.8,64800.0,8.34,8.34,8.34,8.34,64800.0
2012-05-04 14:55:00,9.8,9.81,9.8,9.8,24800.0,8.34,8.3485,8.34,8.34,24800.0
2012-05-04 15:00:00,9.81,9.81,9.8,9.8,4800.0,8.3485,8.3485,8.34,8.34,4800.0
2012-05-04 15:05:00,9.8,9.81,9.8,9.81,8000.0,8.34,8.3485,8.34,8.3485,8000.0
2012-05-04 15:10:00,9.81,9.81,9.8,9.8,31200.0,8.3485,8.3485,8.34,8.34,31200.0
2012-05-04 15:15:00,9.8,9.81,9.8,9.81,76000.0,8.34,8.3485,8.34,8.3485,76000.0
2012-05-04 15:20:00,9.81,9.81,9.8,9.81,12000.0,8.3485,8.3485,8.34,8.3485,12000.0
2012-05-04 15:25:00,9.81,9.81,9.8,9.8,31200.0,8.3485,8.3485,8.34,8.34,31200.0
2012-05-04 15:30:00,9.8,9.81,9.8,9.81,23600.0,8.34,8.3485,8.34,8.3485,23600.0
2012-05-04 15:35:00,9.81,9.81,9.81,9.81,31200.0,8.3485,8.3485,8.3485,8.3485,31200.0
2012-05-04 15:40:00,9.81,9.81,9.81,9.81,44800.0,8.3485,8.3485,8.3485,8.3485,44800.0
2012-05-04 15:45:00,9.81,9.81,9.81,9.81,44000.0,8.3485,8.3485,8.3485,8.3485,44000.0
2012-05-04 15:50:00,9.81,9.81,9.8,9.8,35200.0,8.3485,8.3485,8.34,8.34,35200.0
2012-05-04 15:55:00,9.8,9.81,9.8,9.8,107200.0,8.34,8.3485,8.34,8.34,107200.0
2012-05-07 09:30:00,9.76,9.8,9.76,9.78,27200.0,8.3059,8.34,8.3059,8.323,27200.0
2012-05-07 09:35:00,9.79,9.85,9.79,9.85,43600.0,8.3315,8.3825,8.3315,8.3825,43600.0
2012-05-07 09:40:00,9.85,9.86,9.84,9.84,42400.0,8.3825,8.391,8.374,8.374,42400.0
2012-05-07 09:45:00,9.84,9.84,9.82,9.83,16000.0,8.374,8.374,8.357,8.3655,16000.0
2012-05-07 09:50:00,9.83,9.85,9.83,9.84,29600.0,8.3655,8.3825,8.3655,8.374,29600.0
2012-05-07 09:55:00,9.84,9.86,9.83,9.86,21600.0,8.374,8.391,8.3655,8.391,21600.0
2012-05-07 10:00:00,9.86,9.89,9.86,9.88,52000.0,8.391,8.4166,8.391,8.4081,52000.0
2012-05-07 10:05:00,9.89,9.89,9.88,9.89,38800.0,8.4166,8.4166,8.4081,8.4166,38800.0
2012-05-07 10:10:00,9.89,9.9,9.88,9.89,36000.0,8.4166,8.4251,8.4081,8.4166,36000.0
2012-05-07 10:15:00,9.88,9.9,9.88,9.9,25200.0,8.4081,8.4251,8.4081,8.4251,25200.0
2012-05-07 10:20:00,9.9,9.9,9.89,9.9,53200.0,8.4251,8.4251,8.4166,8.4251,53200.0
2012-05-07 10:25:00,9.9,9.91,9.87,9.87,22800.0,8.4251,8.4336,8.3996,8.3996,22800.0
2012-05-07 10:30:00,9.87,9.87,9.86,9.86,20400.0,8.3996,8.3996,8.391,8.391,20400.0
2012-05-07 10:35:00,9.86,9.87,9.86,9.87,26800.0,8.391,8.3996,8.391,8.3996,26800.0
2012-05-07 10:40:00,9.87,9.88,9.87,9.88,17600.0,8.3996,8.4081,8.3996,8.4081,17600.0
2012-05-07 10:45:00,9.88,9.89,9.88,9.89,24400.0,8.4081,8.4166,8.4081,8.4166,24400.0
2012-05-07 10:50:00,9.89,9.89,9.88,9.88,31600.0,8.4166,8.4166,8.4081,8.4081,31600.0
2012-05-07 10:55:00,9.88,9.89,9.87,9.88,28400.0,8.4081,8.4166,8.3996,8.4081,28400.0
2012-05-07 11:00:00,9.88,9.9,9.88,9.89,34000.0,8.4081,8.4251,8.4081,8.4166,34000.0
2012-05-07 11:05:00,9.89,9.9,9.89,9.9,27200.0,8.4166,8.4251,8.4166,8.4251,27200.0
2012-05-07 11:10:00,9.9,9.91,9.89,9.9,29200.0,8.4251,8.4336,8.4166,8.4251,29200.0
2012-05-07 11:15:00,9.9,9.91,9.9,9.91,16400.0,8.4251,8.4336,8.4251,8.4336,16400.0
2012-05-07 11:20:00,9.91,9.91,9.9,9.9,15200.0,8.4336,8.4336,8.4251,8.4251,15200.0
2012-05-07 11:25:00,9.9,9.9,9.89,9.89,24800.0,8.4251,8.4251,8.4166,8.4166,24800.0
2012-05-07 11:30:00,9.89,9.9,9.89,9.89,21600.0,8.4166,8.4251,8.4166,8.4166,21600.0
2012-05-07 11:35:00,9.89,9.89,9.88,9.88,26400.0,8.4166,8.4166,8.4081,8.4081,26400.0
2012-05-07 11:40:00,9.88,9.89,9.88,9.89,8000.0,8.4081,8.4166,8.4081,8.4166,8000.0
2012-05-07 11:45:00,9.89,9.9,9.89,9.89,9600.0,8.4166,8.4251,8.4166,8.4166,9600.0
2012-05-07 11:50:00,9.89,9.89,9.88,9.88,122800.0,8.4166,8.4166,8.4081,8.4081,122800.0
2012-05-07 11:55:00,9.88,9.88,9.87,9.88,8800.0,8.4081,8.4081,8.3996,8.4081,8800.0
2012-05-07 12:00:00,9.87,9.87,9.86,9.86,22800.0,8.3996,8.3996,8.391,8.391,22800.0
2012-05-07 12:05:00,9.86,9.86,9.86,9.86,19600.0,8.391,8.391,8.391,8.391,19600.0
2012-05-07 12:10:00,9.86,9.86,9.86,9.86,15200.0,8.391,8.391,8.391,8.391,15200.0
2012-05-07 12:15:00,9.86,9.86,9.86,9.86,10800.0,8.391,8.391,8.391,8.391,10800.0
2012-05-07 12:20:00,9.87,9.87,9.87,9.87,14800.0,8.3996,8.3996,8.3996,8.3996,14800.0
2012-05-07 12:25:00,9.87,9.87,9.86,9.86,16000.0,8.3996,8.3996,8.391,8.391,16000.0
2012-05-07 12:30:00,9.87,9.87,9.85,9.87,28400.0,8.3996,8.3996,8.3825,8.3996,28400.0
2012-05-07 12:35:00,9.87,9.87,9.87,9.87,14000.0,8.3996,8.3996,8.3996,8.3996,14000.0
2012-05-07 12:40:00,9.87,9.87,9.87,9.87,7200.0,8.3996,8.3996,8.3996,8.3996,7200.0
2012-05-07 12:45:00,9.87,9.88,9.87,9.88,15200.0,8.3996,8.4081,8.3996,8.4081,15200.0
2012-05-07 12:50:00,9.88,9.88,9.86,9.86,10800.0,8.4081,8.4081,8.391,8.391,10800.0
2012-05-07 12:55:00,9.86,9.87,9.86,9.87,15200.0,8.391,8.3996,8.391,8.3996,15200.0
2012-05-07 13:00:00,9.87,9.87,9.87,9.87,8800.0,8.3996,8.3996,8.3996,8.3996,8800.0
2012-05-07 13:05:00,9.87,9.87,9.87,9.87,10400.0,8.3996,8.3996,8.3996,8.3996,10400.0
2012-05-07 13:10:00,9.87,9.88,9.87,9.88,26000.0,8.3996,8.4081,8.3996,8.4081,26000.0
2012-05-07 13:15:00,9.88,9.88,9.87,9.88,16000.0,8.4081,8.4081,8.3996,8.4081,16000.0
2012-05-07 13:20:00,9.87,9.88,9.86,9.87,36800.0,8.3996,8.4081,8.391,8.3996,36800.0
2012-05-07 13:25:00,9.87,9.87,9.86,9.86,16800.0,8.3996,8.3996,8.391,8.391,16800.0
2012-05-07 13:30:00,9.87,9.87,9.87,9.87,7600.0,8.3996,8.3996,8.3996,8.3996,7600.0
2012-05-07 13:35:00,9.87,9.88,9.87,9.88,26800.0,8.3996,8.4081,8.3996,8.4081,26800.0
2012-05-07 13:40:00,9.88,9.88,9.87,9.88,46000.0,8.4081,8.4081,8.3996,8.4081,46000.0
2012-05-07 13:45:00,9.88,9.88,9.87,9.87,16400.0,8.4081,8.4081,8.3996,8.3996,16400.0
2012-05-07 13:50:00,9.87,9.88,9.87,9.87,17200.0,8.3996,8.4081,8.3996,8.3996,17200.0
2012-05-07 13:55:00,9.88,9.88,9.87,9.87,24000.0,8.4081,8.4081,8.3996,8.3996,24000.0
2012-05-07 14:00:00,9.87,9.88,9.87,9.87,32000.0,8.3996,8.4081,8.3996,8.3996,32000.0
2012-05-07 14:05:00,9.87,9.88,9.87,9.87,16000.0,8.3996,8.4081,8.3996,8.3996,16000.0
2012-05-07 14:10:00,9.87,9.88,9.87,9.88,14800.0,8.3996,8.4081,8.3996,8.4081,14800.0
2012-05-07 14:15:00,9.88,9.88,9.86,9.87,26000.0,8.4081,8.4081,8.391,8.3996,26000.0
2012-05-07 14:20:00,9.87,9.87,9.87,9.87,10800.0,8.3996,8.3996,8.3996,8.3996,10800.0
2012-05-07 14:25:00,9.87,9.87,9.86,9.86,24000.0,8.3996,8.3996,8.391,8.391,24000.0
2012-05-07 14:30:00,9.86,9.86,9.86,9.86,24400.0,8.391,8.391,8.391,8.391,24400.0
2012-05-07 14:35:00,9.86,9.86,9.85,9.86,15200.0,8.391,8.391,8.3825,8.391,15200.0
2012-05-07 14:40:00,9.86,9.86,9.85,9.86,31600.0,8.391,8.391,8.3825,8.391,31600.0
2012-05-07 14:45:00,9.86,9.86,9.86,9.86,3200.0,8.391,8.391,8.391,8.391,3200.0
2012-05-07 14:50:00,9.86,9.87,9.86,9.87,28000.0,8.391,8.3996,8.391,8.3996,28000.0
2012-05-07 14:55:00,9.87,9.88,9.87,9.87,22400.0,8.3996,8.4081,8.3996,8.3996,22400.0
2012-05-07 15:00:00,9.87,9.87,9.87,9.87,19600.0,8.3996,8.3996,8.3996,8.3996,19600.0
2012-05-07 15:05:00,9.87,9.87,9.87,9.87,30400.0,8.3996,8.3996,8.3996,8.3996,30400.0
2012-05-07 15:10:00,9.87,9.87,9.87,9.87,43600.0,8.3996,8.3996,8.3996,8.3996,43600.0
2012-05-07 15:15:00,9.87,9.87,9.86,9.86,29200.0,8.3996,8.3996,8.391,8.391,29200.0
2012-05-07 15:20:00,9.87,9.87,9.86,9.87,26800.0,8.3996,8.3996,8.391,8.3996,26800.0
2012-05-07 15:25:00,9.87,9.87,9.85,9.86,51200.0,8.3996,8.3996,8.3825,8.391,51200.0
2012-05-07 15:30:00,9.85,9.85,9.85,9.85,35600.0,8.3825,8.3825,8.3825,8.3825,35600.0
2012-05-07 15:35:00,9.85,9.86,9.84,9.85,55600.0,8.3825,8.391,8.374,8.3825,55600.0
2012-05-07 15:40:00,9.85,9.85,9.85,9.85,46800.0,8.3825,8.3825,8.3825,8.3825,46800.0
2012-05-07 15:45:00,9.85,9.85,9.84,9.84,82400.0,8.3825,8.3825,8.374,8.374,82400.0
2012-05-07 15:50:00,9.84,9.84,9.82,9.82,129200.0,8.374,8.374,8.357,8.357,129200.0
2012-05-07 15:55:00,9.82,9.83,9.82,9.83,129600.0,8.357,8.3655,8.357,8.3655,129600.0
2012-05-08 09:30:00,9.79,9.79,9.76,9.77,16400.0,8.3315,8.3315,8.3059,8.3144,16400.0
2012-05-08 09:35:00,9.8,9.8,9.76,9.78,35600.0,8.34,8.34,8.3059,8.323,35600.0
2012-05-08 09:40:00,9.78,9.79,9.77,9.78,60000.0,8.323,8.3315,8.3144,8.323,60000.0
2012-05-08 09:45:00,9.78,9.8,9.77,9.8,26000.0,8.323,8.34,8.3144,8.34,26000.0
2012-05-08 09:50:00,9.8,9.8,9.78,9.79,29200.0,8.34,8.34,8.323,8.3315,29200.0
2012-05-08 09:55:00,9.79,9.79,9.77,9.78,30000.0,8.3315,8.3315,8.3144,8.323,30000.0
2012-05-08 10:00:00,9.78,9.8,9.78,9.8,20800.0,8.323,8.34,8.323,8.34,20800.0
2012-05-08 10:05:00,9.8,9.8,9.78,9.78,37600.0,8.34,8.34,8.323,8.323,37600.0
2012-05-08 10:10:00,9.79,9.79,9.77,9.78,27200.0,8.3315,8.3315,8.3144,8.323,27200.0
2012-05-08 10:15:00,9.78,9.79,9.78,9.79,15200.0,8.323,8.3315,8.323,8.3315,15200.0
2012-05-08 10:20:00,9.79,9.79,9.77,9.78,14800.0,8.3315,8.3315,8.3144,8.323,14800.0
2012-05-08 10:25:00,9.78,9.78,9.76,9.76,35200.0,8.323,8.323,8.3059,8.3059,35200.0
2012-05-08 10:30:00,9.76,9.77,9.75,9.75,20400.0,8.3059,8.3144,8.2974,8.2974,20400.0
2012-05-08 10:35:00,9.75,9.76,9.75,9.76,15200.0,8.2974,8.3059,8.2974,8.3059,15200.0
2012-05-08 10:40:00,9.76,9.76,9.75,9.75,25600.0,8.3059,8.3059,8.2974,8.2974,25600.0
2012-05-08 10:45:00,9.75,9.76,9.74,9.74,29200.0,8.2974,8.3059,8.2889,8.2889,29200.0
2012-05-08 10:50:00,9.74,9.75,9.73,9.75,65600.0,8.2889,8.2974,8.2804,8.2974,65600.0
2012-05-08 10:55:00,9.75,9.76,9.74,9.76,20400.0,8.2974,8.3059,8.2889,8.3059,20400.0
2012-05-08 11:00:00,9.76,9.76,9.75,9.75,34800.0,8.3059,8.3059,8.2974,8.2974,34800.0
2012-05-08 11:05:00,9.75,9.76,9.75,9.75,19200.0,8.2974,8.3059,8.2974,8.2974,19200.0
2012-05-08 11:10:00,9.75,9.75,9.72,9.73,28400.0,8.2974,8.2974,8.2719,8.2804,28400.0
2012-05-08 11:15:00,9.73,9.74,9.73,9.74,22000.0,8.2804,8.2889,8.2804,8.2889,22000.0
2012-05-08 11:20:00,9.74,9.75,9.74,9.74,22000.0,8.2889,8.2974,8.2889,8.2889,22000.0
2012-05-08 11:25:00,9.74,9.74,9.74,9.74,18400.0,8.2889,8.2889,8.2889,8.2889,18400.0
2012-05-08 11:30:00,9.74,9.74,9.73,9.74,13600.0,8.2889,8.2889,8.2804,8.2889,13600.0
2012-05-08 11:35:00,9.74,9.75,9.74,9.74,23200.0,8.2889,8.2974,8.2889,8.2889,23200.0
2012-05-08 11:40:00,9.75,9.75,9.72,9.73,123600.0,8.2974,8.2974,8.2719,8.2804,123600.0
2012-05-08 11:45:00,9.73,9.74,9.73,9.74,61600.0,8.2804,8.2889,8.2804,8.2889,61600.0
2012-05-08 11:50:00,9.74,9.74,9.73,9.74,92800.0,8.2889,8.2889,8.2804,8.2889,92800.0
2012-05-08 11:55:00,9.74,9.74,9.72,9.72,24400.0,8.2889,8.2889,8.2719,8.2719,24400.0
2012-05-08 12:00:00,9.72,9.72,9.72,9.72,13600.0,8.2719,8.2719,8.2719,8.2719,13600.0
2012-05-08 12:05:00,9.72,9.72,9.72,9.72,24000.0,8.2719,8.2719,8.2719,8.2719,24000.0
2012-05-08 12:10:00,9.72,9.73,9.72,9.73,12000.0,8.2719,8.2804,8.2719,8.2804,12000.0
2012-05-08 12:15:00,9.73,9.74,9.73,9.74,60800.0,8.2804,8.2889,8.2804,8.2889,60800.0
2012-05-08 12:20:00,9.74,9.74,9.72,9.72,33200.0,8.2889,8.2889,8.2719,8.2719,33200.0
2012-05-08 12:25:00,9.72,9.73,9.72,9.73,12800.0,8.2719,8.2804,8.2719,8.2804,12800.0
2012-05-08 12:30:00,9.73,9.73,9.72,9.72,37600.0,8.2804,8.2804,8.2719,8.2719,37600.0
2012-05-08 12:35:00,9.72,9.74,9.72,9.74,11600.0,8.2719,8.2889,8.2719,8.2889,11600.0
2012-05-08 12:40:00,9.73,9.73,9.73,9.73,14400.0,8.2804,8.2804,8.2804,8.2804,14400.0
2012-05-08 12:45:00,9.74,9.74,9.72,9.72,16000.0,8.2889,8.2889,8.2719,8.2719,16000.0
2012-05-08 12:50:00,9.72,9.73,9.72,9.72,16800.0,8.2719,8.2804,8.2719,8.2719,16800.0
2012-05-08 12:55:00,9.72,9.72,9.72,9.72,8000.0,8.2719,8.2719,8.2719,8.2719,8000.0
2012-05-08 13:00:00,9.72,9.73,9.72,9.73,12400.0,8.2719,8.2804,8.2719,8.2804,12400.0
2012-05-08 13:05:00,9.73,9.74,9.73,9.74,10800.0,8.2804,8.2889,8.2804,8.2889,10800.0
2012-05-08 13:10:00,9.74,9.74,9.73,9.74,11200.0,8.2889,8.2889,8.2804,8.2889,11200.0
2012-05-08 13:15:00,9.74,9.75,9.74,9.75,11200.0,8.2889,8.2974,8.2889,8.2974,11200.0
2012-05-08 13:20:00,9.75,9.76,9.75,9.75,24000.0,8.2974,8.3059,8.2974,8.2974,24000.0
2012-05-08 13:25:00,9.75,9.77,9.75,9.77,18800.0,8.2974,8.3144,8.2974,8.3144,18800.0
2012-05-08 13:30:00,9.77,9.78,9.77,9.77,24800.0,8.3144,8.323,8.3144,8.3144,24800.0
2012-05-08 13:35:00,9.77,9.78,9.77,9.77,32400.0,8.3144,8.323,8.3144,8.3144,32400.0
2012-05-08 13:40:00,9.77,9.78,9.77,9.78,10400.0,8.3144,8.323,8.3144,8.323,10400.0
2012-05-08 13:45:00,9.78,9.79,9.78,9.79,12800.0,8.323,8.3315,8.323,8.3315,12800.0
2012-05-08 13:50:00,9.79,9.79,9.78,9.78,24400.0,8.3315,8.3315,8.323,8.323,24400.0
2012-05-08 13:55:00,9.78,9.8,9.78,9.79,19600.0,8.323,8.34,8.323,8.3315,19600.0
2012-05-08 14:00:00,9.79,9.79,9.78,9.78,21600.0,8.3315,8.3315,8.323,8.323,21600.0
2012-05-08 14:05:00,9.78,9.79,9.78,9.79,6800.0,8.323,8.3315,8.323,8.3315,6800.0
2012-05-08 14:10:00,9.79,9.79,9.77,9.77,28000.0,8.3315,8.3315,8.3144,8.3144,28000.0
2012-05-08 14:15:00,9.77,9.78,9.77,9.77,19600.0,8.3144,8.323,8.3144,8.3144,19600.0
2012-05-08 14:20:00,9.78,9.78,9.77,9.77,19600.0,8.323,8.323,8.3144,8.3144,19600.0
2012-05-08 14:25:00,9.78,9.78,9.78,9.78,21200.0,8.323,8.323,8.323,8.323,21200.0
2012-05-08 14:30:00,9.78,9.79,9.78,9.78,28800.0,8.323,8.3315,8.323,8.323,28800.0
2012-05-08 14:35:00,9.77,9.79,9.77,9.79,46400.0,8.3144,8.3315,8.3144,8.3315,46400.0
2012-05-08 14:40:00,9.79,9.8,9.79,9.8,37200.0,8.3315,8.34,8.3315,8.34,37200.0
2012-05-08 14:45:00,9.8,9.8,9.8,9.8,28800.0,8.34,8.34,8.34,8.34,28800.0
2012-05-08 14:50:00,9.81,9.82,9.81,9.81,37600.0,8.3485,8.357,8.3485,8.3485,37600.0
2012-05-08 14:55:00,9.81,9.82,9.81,9.82,26400.0,8.3485,8.357,8.3485,8.357,26400.0
2012-05-08 15:00:00,9.82,9.83,9.81,9.83,43200.0,8.357,8.3655,8.3485,8.3655,43200.0
2012-05-08 15:05:00,9.83,9.83,9.81,9.81,40800.0,8.3655,8.3655,8.3485,8.3485,40800.0
2012-05-08 15:10:00,9.81,9.84,9.81,9.84,49200.0,8.3485,8.374,8.3485,8.374,49200.0
2012-05-08 15:15:00,9.84,9.87,9.83,9.87,91200.0,8.374,8.3996,8.3655,8.3996,91200.0
2012-05-08 15:20:00,9.87,9.87,9.84,9.84,50800.0,8.3996,8.3996,8.374,8.374,50800.0
2012-05-08 15:25:00,9.84,9.86,9.84,9.85,27600.0,8.374,8.391,8.374,8.3825,27600.0
2012-05-08 15:30:00,9.85,9.86,9.84,9.84,35600.0,8.3825,8.391,8.374,8.374,35600.0
2012-05-08 15:35:00,9.84,9.87,9.84,9.87,50400.0,8.374,8.3996,8.374,8.3996,50400.0
2012-05-08 15:40:00,9.86,9.86,9.84,9.85,66800.0,8.391,8.391,8.374,8.3825,66800.0
2012-05-08 15:45:00,9.85,9.87,9.84,9.84,92400.0,8.3825,8.3996,8.374,8.374,92400.0
2012-05-08 15:50:00,9.83,9.85,9.83,9.84,65200.0,8.3655,8.3825,8.3655,8.374,65200.0
2012-05-08 15:55:00,9.84,9.84,9.82,9.83,130000.0,8.374,8.374,8.357,8.3655,130000.0
2012-05-09 09:30:00,9.73,9.76,9.73,9.74,40000.0,8.2804,8.3059,8.2804,8.2889,40000.0
2012-05-09 09:35:00,9.74,9.77,9.74,9.76,60000.0,8.2889,8.3144,8.2889,8.3059,60000.0
2012-05-09 09:40:00,9.77,9.77,9.74,9.74,49200.0,8.3144,8.3144,8.2889,8.2889,49200.0
2012-05-09 09:45:00,9.74,9.74,9.73,9.74,30800.0,8.2889,8.2889,8.2804,8.2889,30800.0
2012-05-09 09:50:00,9.72,9.74,9.71,9.71,34800.0,8.2719,8.2889,8.2634,8.2634,34800.0
2012-05-09 09:55:00,9.71,9.73,9.7,9.73,43200.0,8.2634,8.2804,8.2549,8.2804,43200.0
2012-05-09 10:00:00,9.73,9.74,9.72,9.72,68800.0,8.2804,8.2889,8.2719,8.2719,68800.0
2012-05-09 10:05:00,9.72,9.74,9.69,9.71,50000.0,8.2719,8.2889,8.2464,8.2634,50000.0
2012-05-09 10:10:00,9.71,9.72,9.7,9.71,44400.0,8.2634,8.2719,8.2549,8.2634,44400.0
2012-05-09 10:15:00,9.71,9.71,9.68,9.69,26000.0,8.2634,8.2634,8.2379,8.2464,26000.0
2012-05-09 10:20:00,9.69,9.69,9.66,9.68,47200.0,8.2464,8.2464,8.2208,8.2379,47200.0
2012-05-09 10:25:00,9.68,9.68,9.66,9.68,43200.0,8.2379,8.2379,8.2208,8.2379,43200.0
2012-05-09 10:30:00,9.68,9.69,9.68,9.68,71600.0,8.2379,8.2464,8.2379,8.2379,71600.0
2012-05-09 10:35:00,9.68,9.69,9.66,9.69,158400.0,8.2379,8.2464,8.2208,8.2464,158400.0
2012-05-09 10:40:00,9.69,9.7,9.69,9.7,34800.0,8.2464,8.2549,8.2464,8.2549,34800.0
2012-05-09 10:45:00,9.7,9.71,9.68,9.68,35200.0,8.2549,8.2634,8.2379,8.2379,35200.0
2012-05-09 10:50:00,9.68,9.69,9.66,9.69,51200.0,8.2379,8.2464,8.2208,8.2464,51200.0
2012-05-09 10:55:00,9.69,9.69,9.68,9.69,30400.0,8.2464,8.2464,8.2379,8.2464,30400.0
2012-05-09 11:00:00,9.69,9.69,9.68,9.69,46000.0,8.2464,8.2464,8.2379,8.2464,46000.0
2012-05-09 11:05:00,9.69,9.69,9.68,9.69,25600.0,8.2464,8.2464,8.2379,8.2464,25600.0
2012-05-09 11:10:00,9.69,9.72,9.69,9.71,70400.0,8.2464,8.2719,8.2464,8.2634,70400.0
2012-05-09 11:15:00,9.71,9.71,9.69,9.69,26000.0,8.2634,8.2634,8.2464,8.2464,26000.0
2012-05-09 11:20:00,9.69,9.7,9.68,9.69,54400.0,8.2464,8.2549,8.2379,8.2464,54400.0
2012-05-09 11:25:00,9.69,9.7,9.68,9.68,27600.0,8.2464,8.2549,8.2379,8.2379,27600.0
2012-05-09 11:30:00,9.68,9.69,9.68,9.69,35200.0,8.2379,8.2464,8.2379,8.2464,35200.0
2012-05-09 11:35:00,9.69,9.7,9.69,9.7,24800.0,8.2464,8.2549,8.2464,8.2549,24800.0
2012-05-09 11:40:00,9.7,9.7,9.7,9.7,22800.0,8.2549,8.2549,8.2549,8.2549,22800.0
2012-05-09 11:45:00,9.7,9.7,9.68,9.69,89600.0,8.2549,8.2549,8.2379,8.2464,89600.0
2012-05-09 11:50:00,9.68,9.69,9.67,9.67,43600.0,8.2379,8.2464,8.2293,8.2293,43600.0
2012-05-09 11:55:00,9.67,9.68,9.67,9.67,48800.0,8.2293,8.2379,8.2293,8.2293,48800.0
2012-05-09 12:00:00,9.67,9.68,9.67,9.68,33600.0,8.2293,8.2379,8.2293,8.2379,33600.0
2012-05-09 12:05:00,9.68,9.68,9.67,9.67,43600.0,8.2379,8.2379,8.2293,8.2293,43600.0
2012-05-09 12:10:00,9.68,9.68,9.67,9.67,63600.0,8.2379,8.2379,8.2293,8.2293,63600.0
2012-05-09 12:15:00,9.67,9.68,9.67,9.68,58000.0,8.2293,8.2379,8.2293,8.2379,58000.0
2012-05-09 12:20:00,9.68,9.68,9.68,9.68,50000.0,8.2379,8.2379,8.2379,8.2379,50000.0
2012-05-09 12:25:00,9.68,9.68,9.67,9.68,79200.0,8.2379,8.2379,8.2293,8.2379,79200.0
2012-05-09 12:30:00,9.67,9.68,9.67,9.68,33200.0,8.2293,8.2379,8.2293,8.2379,33200.0
2012-05-09 12:35:00,9.68,9.68,9.67,9.67,18000.0,8.2379,8.2379,8.2293,8.2293,18000.0
2012-05-09 12:40:00,9.67,9.67,9.65,9.66,54800.0,8.2293,8.2293,8.2123,8.2208,54800.0
2012-05-09 12:45:00,9.66,9.67,9.65,9.67,35600.0,8.2208,8.2293,8.2123,8.2293,35600.0
2012-05-09 12:50:00,9.67,9.67,9.64,9.65,35200.0,8.2293,8.2293,8.2038,8.2123,35200.0
2012-05-09 12:55:00,9.65,9.66,9.65,9.66,37600.0,8.2123,8.2208,8.2123,8.2208,37600.0
2012-05-09 13:00:00,9.66,9.69,9.66,9.69,32800.0,8.2208,8.2464,8.2208,8.2464,32800.0
2012-05-09 13:05:00,9.69,9.69,9.66,9.66,60400.0,8.2464,8.2464,8.2208,8.2208,60400.0
2012-05-09 13:10:00,9.66,9.67,9.65,9.65,43600.0,8.2208,8.2293,8.2123,8.2123,43600.0
2012-05-09 13:15:00,9.65,9.66,9.65,9.65,35600.0,8.2123,8.2208,8.2123,8.2123,35600.0
2012-05-09 13:20:00,9.65,9.69,9.65,9.68,93200.0,8.2123,8.2464,8.2123,8.2379,93200.0
2012-05-09 13:25:00,9.67,9.68,9.67,9.67,48800.0,8.2293,8.2379,8.2293,8.2293,48800.0
2012-05-09 13:30:00,9.67,9.69,9.67,9.69,100800.0,8.2293,8.2464,8.2293,8.2464,100800.0
2012-05-09 13:35:00,9.69,9.69,9.68,9.68,52400.0,8.2464,8.2464,8.2379,8.2379,52400.0
2012-05-09 13:40:00,9.68,9.69,9.68,9.68,74800.0,8.2379,8.2464,8.2379,8.2379,74800.0
2012-05-09 13:45:00,9.68,9.68,9.67,9.68,282000.0,8.2379,8.2379,8.2293,8.2379,282000.0
2012-05-09 13:50:00,9.68,9.7,9.68,9.7,41200.0,8.2379,8.2549,8.2379,8.2549,41200.0
2012-05-09 13:55:00,9.69,9.7,9.69,9.69,39200.0,8.2464,8.2549,8.2464,8.2464,39200.0
2012-05-09 14:00:00,9.69,9.7,9.69,9.7,44400.0,8.2464,8.2549,8.2464,8.2549,44400.0
2012-05-09 14:05:00,9.7,9.7,9.69,9.69,24000.0,8.2549,8.2549,8.2464,8.2464,24000.0
2012-05-09 14:10:00,9.69,9.7,9.69,9.7,36400.0,8.2464,8.2549,8.2464,8.2549,36400.0
2012-05-09 14:15:00,9.7,9.7,9.68,9.68,47200.0,8.2549,8.2549,8.2379,8.2379,47200.0
2012-05-09 14:20:00,9.67,9.69,9.67,9.68,38400.0,8.2293,8.2464,8.2293,8.2379,38400.0
2012-05-09 14:25:00,9.68,9.68,9.67,9.67,28000.0,8.2379,8.2379,8.2293,8.2293,28000.0
2012-05-09 14:30:00,9.66,9.67,9.65,9.66,67200.0,8.2208,8.2293,8.2123,8.2208,67200.0
2012-05-09 14:35:00,9.65,9.66,9.64,9.64,46000.0,8.2123,8.2208,8.2038,8.2038,46000.0
2012-05-09 14:40:00,9.65,9.66,9.65,9.66,27600.0,8.2123,8.2208,8.2123,8.2208,27600.0
2012-05-09 14:45:00,9.66,9.66,9.65,9.65,35200.0,8.2208,8.2208,8.2123,8.2123,35200.0
2012-05-09 14:50:00,9.65,9.66,9.64,9.65,55200.0,8.2123,8.2208,8.2038,8.2123,55200.0
2012-05-09 14:55:00,9.65,9.65,9.64,9.65,26800.0,8.2123,8.2123,8.2038,8.2123,26800.0
2012-05-09 15:00:00,9.64,9.65,9.63,9.63,42000.0,8.2038,8.2123,8.1953,8.1953,42000.0
2012-05-09 15:05:00,9.63,9.63,9.62,9.62,81600.0,8.1953,8.1953,8.1868,8.1868,81600.0
2012-05-09 15:10:00,9.62,9.64,9.62,9.63,33200.0,8.1868,8.2038,8.1868,8.1953,33200.0
2012-05-09 15:15:00,9.64,9.66,9.63,9.65,88000.0,8.2038,8.2208,8.1953,8.2123,88000.0
2012-05-09 15:20:00,9.65,9.67,9.65,9.67,80000.0,8.2123,8.2293,8.2123,8.2293,80000.0
2012-05-09 15:25:00,9.67,9.68,9.66,9.67,62800.0,8.2293,8.2379,8.2208,8.2293,62800.0
2012-05-09 15:30:00,9.67,9.69,9.67,9.69,54400.0,8.2293,8.2464,8.2293,8.2464,54400.0
2012-05-09 15:35:00,9.69,9.69,9.67,9.68,116000.0,8.2464,8.2464,8.2293,8.2379,116000.0
2012-05-09 15:40:00,9.68,9.7,9.68,9.69,95200.0,8.2379,8.2549,8.2379,8.2464,95200.0
2012-05-09 15:45:00,9.69,9.7,9.67,9.68,95600.0,8.2464,8.2549,8.2293,8.2379,95600.0
2012-05-09 15:50:00,9.68,9.68,9.64,9.64,143200.0,8.2379,8.2379,8.2038,8.2038,143200.0
2012-05-09 15:55:00,9.64,9.66,9.64,9.64,224800.0,8.2038,8.2208,8.2038,8.2038,224800.0
2012-05-10 09:30:00,9.65,9.71,9.65,9.71,100000.0,8.2123,8.2634,8.2123,8.2634,100000.0
2012-05-10 09:35:00,9.71,9.73,9.7,9.72,30800.0,8.2634,8.2804,8.2549,8.2719,30800.0
2012-05-10 09:40:00,9.72,9.73,9.7,9.7,79600.0,8.2719,8.2804,8.2549,8.2549,79600.0
2012-05-10 09:45:00,9.7,9.71,9.69,9.71,40400.0,8.2549,8.2634,8.2464,8.2634,40400.0
2012-05-10 09:50:00,9.71,9.72,9.69,9.7,34800.0,8.2634,8.2719,8.2464,8.2549,34800.0
2012-05-10 09:55:00,9.7,9.72,9.7,9.71,49600.0,8.2549,8.2719,8.2549,8.2634,49600.0
2012-05-10 10:00:00,9.7,9.71,9.67,9.67,27200.0,8.2549,8.2634,8.2293,8.2293,27200.0
2012-05-10 10:05:00,9.67,9.68,9.67,9.67,44400.0,8.2293,8.2379,8.2293,8.2293,44400.0
2012-05-10 10:10:00,9.67,9.68,9.65,9.66,43200.0,8.2293,8.2379,8.2123,8.2208,43200.0
2012-05-10 10:15:00,9.66,9.67,9.65,9.65,35200.0,8.2208,8.2293,8.2123,8.2123,35200.0
2012-05-10 10:20:00,9.65,9.67,9.64,9.64,48000.0,8.2123,8.2293,8.2038,8.2038,48000.0
2012-05-10 10:25:00,9.64,9.65,9.64,9.65,48800.0,8.2038,8.2123,8.2038,8.2123,48800.0
2012-05-10 10:30:00,9.65,9.65,9.65,9.65,70000.0,8.2123,8.2123,8.2123,8.2123,70000.0
2012-05-10 10:35:00,9.65,9.65,9.64,9.64,25200.0,8.2123,8.2123,8.2038,8.2038,25200.0
2012-05-10 10:40:00,9.65,9.66,9.65,9.66,32400.0,8.2123,8.2208,8.2123,8.2208,32400.0
2012-05-10 10:45:00,9.65,9.66,9.65,9.65,46000.0,8.2123,8.2208,8.2123,8.2123,46000.0
2012-05-10 10:50:00,9.66,9.66,9.65,9.65,26800.0,8.2208,8.2208,8.2123,8.2123,26800.0
2012-05-10 10:55:00,9.65,9.65,9.62,9.62,45200.0,8.2123,8.2123,8.1868,8.1868,45200.0
2012-05-10 11:00:00,9.63,9.63,9.62,9.62,48400.0,8.1953,8.1953,8.1868,8.1868,48400.0
2012-05-10 11:05:00,9.62,9.63,9.62,9.62,46000.0,8.1868,8.1953,8.1868,8.1868,46000.0
2012-05-10 11:10:00,9.62,9.63,9.61,9.61,9600.0,8.1868,8.1953,8.1783,8.1783,9600.0
2012-05-10 11:15:00,9.62,9.63,9.62,9.63,22400.0,8.1868,8.1953,8.1868,8.1953,22400.0
2012-05-10 11:20:00,9.63,9.65,9.63,9.65,23600.0,8.1953,8.2123,8.1953,8.2123,23600.0
2012-05-10 11:25:00,9.65,9.66,9.64,9.66,15200.0,8.2123,8.2208,8.2038,8.2208,15200.0
2012-05-10 11:30:00,9.66,9.67,9.65,9.67,14000.0,8.2208,8.2293,8.2123,8.2293,14000.0
2012-05-10 11:35:00,9.67,9.67,9.66,9.67,37600.0,8.2293,8.2293,8.2208,8.2293,37600.0
2012-05-10 11:40:00,9.67,9.67,9.65,9.65,10800.0,8.2293,8.2293,8.2123,8.2123,10800.0
2012-05-10 11:45:00,9.65,9.65,9.65,9.65,22000.0,8.2123,8.2123,8.2123,8.2123,22000.0
2012-05-10 11:50:00,9.65,9.65,9.65,9.65,9200.0,8.2123,8.2123,8.2123,8.2123,9200.0
2012-05-10 11:55:00,9.65,9.65,9.65,9.65,26000.0,8.2123,8.2123,8.2123,8.2123,26000.0
2012-05-10 12:00:00,9.65,9.65,9.64,9.64,18400.0,8.2123,8.2123,8.2038,8.2038,18400.0
2012-05-10 12:05:00,9.64,9.64,9.62,9.63,18000.0,8.2038,8.2038,8.1868,8.1953,18000.0
2012-05-10 12:10:00,9.63,9.65,9.63,9.65,12800.0,8.1953,8.2123,8.1953,8.2123,12800.0
2012-05-10 12:15:00,9.65,9.66,9.64,9.66,13600.0,8.2123,8.2208,8.2038,8.2208,13600.0
2012-05-10 12:20:00,9.66,9.67,9.65,9.65,12000.0,8.2208,8.2293,8.2123,8.2123,12000.0
2012-05-10 12:25:00,9.65,9.66,9.65,9.65,9200.0,8.2123,8.2208,8.2123,8.2123,9200.0
2012-05-10 12:30:00,9.65,9.66,9.65,9.66,13200.0,8.2123,8.2208,8.2123,8.2208,13200.0
2012-05-10 12:35:00,9.66,9.67,9.65,9.65,9200.0,8.2208,8.2293,8.2123,8.2123,9200.0
2012-05-10 12:40:00,9.66,9.66,9.65,9.66,9600.0,8.2208,8.2208,8.2123,8.2208,9600.0
2012-05-10 12:45:00,9.66,9.67,9.66,9.67,14000.0,8.2208,8.2293,8.2208,8.2293,14000.0
2012-05-10 12:50:00,9.67,9.69,9.67,9.68,11600.0,8.2293,8.2464,8.2293,8.2379,11600.0
2012-05-10 12:55:00,9.69,9.7,9.69,9.69,9600.0,8.2464,8.2549,8.2464,8.2464,9600.0
2012-05-10 13:00:00,9.69,9.7,9.68,9.69,24800.0,8.2464,8.2549,8.2379,8.2464,24800.0
2012-05-10 13:05:00,9.69,9.69,9.68,9.69,12000.0,8.2464,8.2464,8.2379,8.2464,12000.0
2012-05-10 13:10:00,9.68,9.68,9.68,9.68,25600.0,8.2379,8.2379,8.2379,8.2379,25600.0
2012-05-10 13:15:00,9.68,9.68,9.67,9.67,37200.0,8.2379,8.2379,8.2293,8.2293,37200.0
2012-05-10 13:20:00,9.67,9.68,9.67,9.68,23600.0,8.2293,8.2379,8.2293,8.2379,23600.0
2012-05-10 13:25:00,9.69,9.69,9.69,9.69,29600.0,8.2464,8.2464,8.2464,8.2464,29600.0
2012-05-10 13:30:00,9.69,9.69,9.69,9.69,23600.0,8.2464,8.2464,8.2464,8.2464,23600.0
2012-05-10 13:35:00,9.69,9.69,9.68,9.68,20400.0,8.2464,8.2464,8.2379,8.2379,20400.0
2012-05-10 13:40:00,9.68,9.69,9.68,9.68,28800.0,8.2379,8.2464,8.2379,8.2379,28800.0
2012-05-10 13:45:00,9.68,9.68,9.68,9.68,19200.0,8.2379,8.2379,8.2379,8.2379,19200.0
2012-05-10 13:50:00,9.68,9.69,9.68,9.68,12000.0,8.2379,8.2464,8.2379,8.2379,12000.0
2012-05-10 13:55:00,9.68,9.68,9.66,9.66,49600.0,8.2379,8.2379,8.2208,8.2208,49600.0
2012-05-10 14:00:00,9.66,9.66,9.66,9.66,32000.0,8.2208,8.2208,8.2208,8.2208,32000.0
2012-05-10 14:05:00,9.66,9.67,9.66,9.67,13200.0,8.2208,8.2293,8.2208,8.2293,13200.0
2012-05-10 14:10:00,9.67,9.68,9.67,9.67,26400.0,8.2293,8.2379,8.2293,8.2293,26400.0
2012-05-10 14:15:00,9.67,9.68,9.67,9.67,49600.0,8.2293,8.2379,8.2293,8.2293,49600.0
2012-05-10 14:20:00,9.67,9.68,9.67,9.68,50800.0,8.2293,8.2379,8.2293,8.2379,50800.0
2012-05-10 14:25:00,9.68,9.68,9.67,9.67,25600.0,8.2379,8.2379,8.2293,8.2293,25600.0
2012-05-10 14:30:00,9.67,9.67,9.66,9.66,18400.0,8.2293,8.2293,8.2208,8.2208,18400.0
2012-05-10 14:35:00,9.67,9.68,9.67,9.67,26800.0,8.2293,8.2379,8.2293,8.2293,26800.0
2012-05-10 14:40:00,9.67,9.67,9.67,9.67,10000.0,8.2293,8.2293,8.2293,8.2293,10000.0
2012-05-10 14:45:00,9.67,9.68,9.67,9.68,41200.0,8.2293,8.2379,8.2293,8.2379,41200.0
2012-05-10 14:50:00,9.68,9.68,9.67,9.68,53200.0,8.2379,8.2379,8.2293,8.2379,53200.0
2012-05-10 14:55:00,9.68,9.68,9.66,9.67,34400.0,8.2379,8.2379,8.2208,8.2293,34400.0
2012-05-10 15:00:00,9.67,9.68,9.67,9.68,24800.0,8.2293,8.2379,8.2293,8.2379,24800.0
2012-05-10 15:05:00,9.67,9.67,9.66,9.66,28000.0,8.2293,8.2293,8.2208,8.2208,28000.0
2012-05-10 15:10:00,9.66,9.67,9.66,9.67,12800.0,8.2208,8.2293,8.2208,8.2293,12800.0
2012-05-10 15:15:00,9.67,9.67,9.66,9.67,45200.0,8.2293,8.2293,8.2208,8.2293,45200.0
2012-05-10 15:20:00,9.67,9.69,9.66,9.68,91600.0,8.2293,8.2464,8.2208,8.2379,91600.0
2012-05-10 15:25:00,9.69,9.69,9.68,9.68,48800.0,8.2464,8.2464,8.2379,8.2379,48800.0
2012-05-10 15:30:00,9.68,9.68,9.67,9.68,67600.0,8.2379,8.2379,8.2293,8.2379,67600.0
2012-05-10 15:35:00,9.68,9.69,9.68,9.68,40400.0,8.2379,8.2464,8.2379,8.2379,40400.0
2012-05-10 15:40:00,9.69,9.69,9.67,9.67,66000.0,8.2464,8.2464,8.2293,8.2293,66000.0
2012-05-10 15:45:00,9.68,9.68,9.66,9.67,43600.0,8.2379,8.2379,8.2208,8.2293,43600.0
2012-05-10 15:50:00,9.66,9.67,9.63,9.64,209600.0,8.2208,8.2293,8.1953,8.2038,209600.0
2012-05-10 15:55:00,9.63,9.64,9.55,9.64,329200.0,8.1953,8.2038,8.1272,8.2038,329200.0
2012-05-11 09:30:00,9.6,9.61,9.57,9.6,32400.0,8.1698,8.1783,8.1442,8.1698,32400.0
2012-05-11 09:35:00,9.61,9.63,9.59,9.63,21600.0,8.1783,8.1953,8.1613,8.1953,21600.0
2012-05-11 09:40:00,9.63,9.63,9.62,9.63,18400.0,8.1953,8.1953,8.1868,8.1953,18400.0
2012-05-11 09:45:00,9.63,9.64,9.62,9.64,18800.0,8.1953,8.2038,8.1868,8.2038,18800.0
2012-05-11 09:50:00,9.64,9.65,9.64,9.65,33600.0,8.2038,8.2123,8.2038,8.2123,33600.0
2012-05-11 09:55:00,9.66,9.67,9.64,9.65,23600.0,8.2208,8.2293,8.2038,8.2123,23600.0
2012-05-11 10:00:00,9.65,9.69,9.65,9.68,37600.0,8.2123,8.2464,8.2123,8.2379,37600.0
2012-05-11 10:05:00,9.68,9.68,9.65,9.65,13600.0,8.2379,8.2379,8.2123,8.2123,13600.0
2012-05-11 10:10:00,9.65,9.67,9.65,9.65,19600.0,8.2123,8.2293,8.2123,8.2123,19600.0
2012-05-11 10:15:00,9.65,9.68,9.65,9.68,21600.0,8.2123,8.2379,8.2123,8.2379,21600.0
2012-05-11 10:20:00,9.68,9.68,9.68,9.68,12400.0,8.2379,8.2379,8.2379,8.2379,12400.0
2012-05-11 10:25:00,9.68,9.68,9.68,9.68,10000.0,8.2379,8.2379,8.2379,8.2379,10000.0
2012-05-11 10:30:00,9.68,9.7,9.68,9.69,33600.0,8.2379,8.2549,8.2379,8.2464,33600.0
2012-05-11 10:35:00,9.69,9.7,9.69,9.7,18800.0,8.2464,8.2549,8.2464,8.2549,18800.0
2012-05-11 10:40:00,9.71,9.72,9.71,9.71,19600.0,8.2634,8.2719,8.2634,8.2634,19600.0
2012-05-11 10:45:00,9.71,9.71,9.7,9.7,60000.0,8.2634,8.2634,8.2549,8.2549,60000.0
2012-05-11 10:50:00,9.7,9.7,9.69,9.69,18000.0,8.2549,8.2549,8.2464,8.2464,18000.0
2012-05-11 10:55:00,9.69,9.7,9.69,9.7,11200.0,8.2464,8.2549,8.2464,8.2549,11200.0
2012-05-11 11:00:00,9.7,9.7,9.68,9.68,28400.0,8.2549,8.2549,8.2379,8.2379,28400.0
2012-05-11 11:05:00,9.69,9.7,9.68,9.7,18400.0,8.2464,8.2549,8.2379,8.2549,18400.0
2012-05-11 11:10:00,9.7,9.72,9.69,9.69,18800.0,8.2549,8.2719,8.2464,8.2464,18800.0
2012-05-11 11:15:00,9.7,9.7,9.69,9.7,13200.0,8.2549,8.2549,8.2464,8.2549,13200.0
2012-05-11 11:20:00,9.7,9.7,9.69,9.69,15200.0,8.2549,8.2549,8.2464,8.2464,15200.0
2012-05-11 11:25:00,9.69,9.69,9.68,9.68,10400.0,8.2464,8.2464,8.2379,8.2379,10400.0
2012-05-11 11:30:00,9.68,9.68,9.68,9.68,8800.0,8.2379,8.2379,8.2379,8.2379,8800.0
2012-05-11 11:35:00,9.69,9.69,9.68,9.68,15600.0,8.2464,8.2464,8.2379,8.2379,15600.0
2012-05-11 11:40:00,9.68,9.68,9.66,9.66,24000.0,8.2379,8.2379,8.2208,8.2208,24000.0
2012-05-11 11:45:00,9.66,9.67,9.66,9.67,17600.0,8.2208,8.2293,8.2208,8.2293,17600.0
2012-05-11 11:50:00,9.67,9.68,9.66,9.68,27200.0,8.2293,8.2379,8.2208,8.2379,27200.0
2012-05-11 11:55:00,9.68,9.68,9.67,9.68,16000.0,8.2379,8.2379,8.2293,8.2379,16000.0
2012-05-11 12:00:00,9.68,9.68,9.67,9.68,25600.0,8.2379,8.2379,8.2293,8.2379,25600.0
2012-05-11 12:05:00,9.68,9.69,9.68,9.68,21200.0,8.2379,8.2464,8.2379,8.2379,21200.0
2012-05-11 12:10:00,9.68,9.69,9.68,9.69,22800.0,8.2379,8.2464,8.2379,8.2464,22800.0
2012-05-11 12:15:00,9.69,9.7,9.69,9.7,13600.0,8.2464,8.2549,8.2464,8.2549,13600.0
2012-05-11 12:20:00,9.7,9.71,9.69,9.71,26000.0,8.2549,8.2634,8.2464,8.2634,26000.0
2012-05-11 12:25:00,9.71,9.71,9.7,9.7,24000.0,8.2634,8.2634,8.2549,8.2549,24000.0
2012-05-11 12:30:00,9.7,9.71,9.7,9.71,9600.0,8.2549,8.2634,8.2549,8.2634,9600.0
2012-05-11 12:35:00,9.71,9.72,9.71,9.72,18400.0,8.2634,8.2719,8.2634,8.2719,18400.0
2012-05-11 12:40:00,9.72,9.72,9.72,9.72,22800.0,8.2719,8.2719,8.2719,8.2719,22800.0
2012-05-11 12:45:00,9.72,9.74,9.72,9.74,15200.0,8.2719,8.2889,8.2719,8.2889,15200.0
2012-05-11 12:50:00,9.73,9.73,9.72,9.72,5600.0,8.2804,8.2804,8.2719,8.2719,5600.0
2012-05-11 12:55:00,9.72,9.72,9.72,9.72,2800.0,8.2719,8.2719,8.2719,8.2719,2800.0
2012-05-11 13:00:00,9.72,9.72,9.72,9.72,10800.0,8.2719,8.2719,8.2719,8.2719,10800.0
2012-05-11 13:05:00,9.72,9.73,9.71,9.71,5600.0,8.2719,8.2804,8.2634,8.2634,5600.0
2012-05-11 13:10:00,9.71,9.71,9.7,9.71,12400.0,8.2634,8.2634,8.2549,8.2634,12400.0
2012-05-11 13:15:00,9.71,9.71,9.71,9.71,10000.0,8.2634,8.2634,8.2634,8.2634,10000.0
2012-05-11 13:20:00,9.71,9.71,9.7,9.7,19200.0,8.2634,8.2634,8.2549,8.2549,19200.0
2012-05-11 13:25:00,9.7,9.7,9.7,9.7,9600.0,8.2549,8.2549,8.2549,8.2549,9600.0
2012-05-11 13:30:00,9.7,9.71,9.7,9.7,19600.0,8.2549,8.2634,8.2549,8.2549,19600.0
2012-05-11 13:35:00,9.7,9.72,9.7,9.7,13600.0,8.2549,8.2719,8.2549,8.2549,13600.0
2012-05-11 13:40:00,9.7,9.7,9.7,9.7,14000.0,8.2549,8.2549,8.2549,8.2549,14000.0
2012-05-11 13:45:00,9.71,9.71,9.69,9.69,9600.0,8.2634,8.2634,8.2464,8.2464,9600.0
2012-05-11 13:50:00,9.69,9.71,9.69,9.71,16800.0,8.2464,8.2634,8.2464,8.2634,16800.0
2012-05-11 13:55:00,9.71,9.71,9.7,9.7,14800.0,8.2634,8.2634,8.2549,8.2549,14800.0
2012-05-11 14:00:00,9.7,9.71,9.7,9.7,28400.0,8.2549,8.2634,8.2549,8.2549,28400.0
2012-05-11 14:05:00,9.71,9.71,9.7,9.7,37600.0,8.2634,8.2634,8.2549,8.2549,37600.0
2012-05-11 14:10:00,9.71,9.71,9.71,9.71,6400.0,8.2634,8.2634,8.2634,8.2634,6400.0
2012-05-11 14:15:00,9.71,9.72,9.71,9.72,40400.0,8.2634,8.2719,8.2634,8.2719,40400.0
2012-05-11 14:20:00,9.72,9.72,9.71,9.72,8000.0,8.2719,8.2719,8.2634,8.2719,8000.0
2012-05-11 14:25:00,9.72,9.72,9.72,9.72,42800.0,8.2719,8.2719,8.2719,8.2719,42800.0
2012-05-11 14:30:00,9.72,9.72,9.72,9.72,23600.0,8.2719,8.2719,8.2719,8.2719,23600.0
2012-05-11 14:35:00,9.72,9.72,9.72,9.72,8000.0,8.2719,8.2719,8.2719,8.2719,8000.0
2012-05-11 14:40:00,9.72,9.72,9.72,9.72,22400.0,8.2719,8.2719,8.2719,8.2719,22400.0
2012-05-11 14:45:00,9.72,9.73,9.72,9.72,40400.0,8.2719,8.2804,8.2719,8.2719,40400.0
2012-05-11 14:50:00,9.72,9.72,9.7,9.71,36400.0,8.2719,8.2719,8.2549,8.2634,36400.0
2012-05-11 14:55:00,9.71,9.71,9.7,9.7,21200.0,8.2634,8.2634,8.2549,8.2549,21200.0
2012-05-11 15:00:00,9.7,9.71,9.7,9.7,13200.0,8.2549,8.2634,8.2549,8.2549,13200.0
2012-05-11 15:05:00,9.69,9.69,9.68,9.68,25600.0,8.2464,8.2464,8.2379,8.2379,25600.0
2012-05-11 15:10:00,9.68,9.68,9.68,9.68,37200.0,8.2379,8.2379,8.2379,8.2379,37200.0
2012-05-11 15:15:00,9.68,9.7,9.68,9.7,52000.0,8.2379,8.2549,8.2379,8.2549,52000.0
2012-05-11 15:20:00,9.7,9.7,9.68,9.68,62400.0,8.2549,8.2549,8.2379,8.2379,62400.0
2012-05-11 15:25:00,9.68,9.69,9.68,9.69,82800.0,8.2379,8.2464,8.2379,8.2464,82800.0
2012-05-11 15:30:00,9.69,9.7,9.68,9.7,76800.0,8.2464,8.2549,8.2379,8.2549,76800.0
2012-05-11 15:35:00,9.7,9.7,9.7,9.7,29600.0,8.2549,8.2549,8.2549,8.2549,29600.0
2012-05-11 15:40:00,9.7,9.7,9.69,9.7,28000.0,8.2549,8.2549,8.2464,8.2549,28000.0
2012-05-11 15:45:00,9.69,9.7,9.69,9.7,43200.0,8.2464,8.2549,8.2464,8.2549,43200.0
2012-05-11 15:50:00,9.7,9.7,9.67,9.68,49600.0,8.2549,8.2549,8.2293,8.2379,49600.0
2012-05-11 15:55:00,9.67,9.69,9.67,9.69,129200.0,8.2293,8.2464,8.2293,8.2464,129200.0
2012-05-14 09:30:00,9.59,9.64,9.58,9.64,42800.0,8.1613,8.2038,8.1528,8.2038,42800.0
2012-05-14 09:35:00,9.64,9.64,9.58,9.59,48000.0,8.2038,8.2038,8.1528,8.1613,48000.0
2012-05-14 09:40:00,9.59,9.59,9.57,9.57,39600.0,8.1613,8.1613,8.1442,8.1442,39600.0
2012-05-14 09:45:00,9.57,9.58,9.56,9.58,28800.0,8.1442,8.1528,8.1357,8.1528,28800.0
2012-05-14 09:50:00,9.58,9.59,9.58,9.58,18800.0,8.1528,8.1613,8.1528,8.1528,18800.0
2012-05-14 09:55:00,9.58,9.59,9.58,9.58,44400.0,8.1528,8.1613,8.1528,8.1528,44400.0
2012-05-14 10:00:00,9.57,9.58,9.57,9.58,34400.0,8.1442,8.1528,8.1442,8.1528,34400.0
2012-05-14 10:05:00,9.58,9.58,9.56,9.57,69200.0,8.1528,8.1528,8.1357,8.1442,69200.0
2012-05-14 10:10:00,9.57,9.58,9.56,9.57,39200.0,8.1442,8.1528,8.1357,8.1442,39200.0
2012-05-14 10:15:00,9.57,9.58,9.57,9.57,23600.0,8.1442,8.1528,8.1442,8.1442,23600.0
2012-05-14 10:20:00,9.57,9.57,9.56,9.56,33200.0,8.1442,8.1442,8.1357,8.1357,33200.0
2012-05-14 10:25:00,9.56,9.56,9.55,9.55,68000.0,8.1357,8.1357,8.1272,8.1272,68000.0
2012-05-14 10:30:00,9.55,9.56,9.55,9.56,30800.0,8.1272,8.1357,8.1272,8.1357,30800.0
2012-05-14 10:35:00,9.55,9.57,9.55,9.57,23200.0,8.1272,8.1442,8.1272,8.1442,23200.0
2012-05-14 10:40:00,9.57,9.58,9.57,9.58,39200.0,8.1442,8.1528,8.1442,8.1528,39200.0
2012-05-14 10:45:00,9.58,9.6,9.58,9.6,19600.0,8.1528,8.1698,8.1528,8.1698,19600.0
2012-05-14 10:50:00,9.6,9.62,9.6,9.62,32000.0,8.1698,8.1868,8.1698,8.1868,32000.0
2012-05-14 10:55:00,9.62,9.63,9.62,9.63,14000.0,8.1868,8.1953,8.1868,8.1953,14000.0
2012-05-14 11:00:00,9.63,9.63,9.62,9.62,21200.0,8.1953,8.1953,8.1868,8.1868,21200.0
2012-05-14 11:05:00,9.63,9.63,9.63,9.63,22000.0,8.1953,8.1953,8.1953,8.1953,22000.0
2012-05-14 11:10:00,9.63,9.63,9.61,9.61,18800.0,8.1953,8.1953,8.1783,8.1783,18800.0
2012-05-14 11:15:00,9.61,9.61,9.6,9.6,20400.0,8.1783,8.1783,8.1698,8.1698,20400.0
2012-05-14 11:20:00,9.6,9.61,9.6,9.61,28400.0,8.1698,8.1783,8.1698,8.1783,28400.0
2012-05-14 11:25:00,9.61,9.64,9.61,9.63,14800.0,8.1783,8.2038,8.1783,8.1953,14800.0
2012-05-14 11:30:00,9.63,9.63,9.63,9.63,46800.0,8.1953,8.1953,8.1953,8.1953,46800.0
2012-05-14 11:35:00,9.63,9.63,9.61,9.61,23600.0,8.1953,8.1953,8.1783,8.1783,23600.0
2012-05-14 11:40:00,9.61,9.61,9.6,9.6,14400.0,8.1783,8.1783,8.1698,8.1698,14400.0
2012-05-14 11:45:00,9.6,9.61,9.6,9.6,16400.0,8.1698,8.1783,8.1698,8.1698,16400.0
2012-05-14 11:50:00,9.6,9.61,9.6,9.61,10800.0,8.1698,8.1783,8.1698,8.1783,10800.0
2012-05-14 11:55:00,9.61,9.61,9.61,9.61,12800.0,8.1783,8.1783,8.1783,8.1783,12800.0
2012-05-14 12:00:00,9.61,9.62,9.61,9.62,7600.0,8.1783,8.1868,8.1783,8.1868,7600.0
2012-05-14 12:05:00,9.62,9.62,9.61,9.61,13200.0,8.1868,8.1868,8.1783,8.1783,13200.0
2012-05-14 12:10:00,9.61,9.62,9.61,9.61,5200.0,8.1783,8.1868,8.1783,8.1783,5200.0
2012-05-14 12:15:00,9.61,9.61,9.61,9.61,11600.0,8.1783,8.1783,8.1783,8.1783,11600.0
2012-05-14 12:20:00,9.61,9.62,9.61,9.62,5600.0,8.1783,8.1868,8.1783,8.1868,5600.0
2012-05-14 12:25:00,9.62,9.62,9.62,9.62,12800.0,8.1868,8.1868,8.1868,8.1868,12800.0
2012-05-14 12:30:00,9.62,9.62,9.62,9.62,5200.0,8.1868,8.1868,8.1868,8.1868,5200.0
2012-05-14 12:35:00,9.62,9.62,9.61,9.61,18400.0,8.1868,8.1868,8.1783,8.1783,18400.0
2012-05-14 12:40:00,9.61,9.61,9.61,9.61,4000.0,8.1783,8.1783,8.1783,8.1783,4000.0
2012-05-14 12:45:00,9.62,9.62,9.62,9.62,4400.0,8.1868,8.1868,8.1868,8.1868,4400.0
2012-05-14 12:50:00,9.63,9.63,9.63,9.63,2400.0,8.1953,8.1953,8.1953,8.1953,2400.0
2012-05-14 12:55:00,9.63,9.63,9.62,9.62,9600.0,8.1953,8.1953,8.1868,8.1868,9600.0
2012-05-14 13:00:00,9.62,9.62,9.62,9.62,12400.0,8.1868,8.1868,8.1868,8.1868,12400.0
2012-05-14 13:05:00,9.62,9.63,9.62,9.63,10800.0,8.1868,8.1953,8.1868,8.1953,10800.0
2012-05-14 13:10:00,9.63,9.63,9.61,9.61,25200.0,8.1953,8.1953,8.1783,8.1783,25200.0
2012-05-14 13:15:00,9.61,9.62,9.61,9.62,4000.0,8.1783,8.1868,8.1783,8.1868,4000.0
2012-05-14 13:20:00,9.62,9.62,9.62,9.62,8400.0,8.1868,8.1868,8.1868,8.1868,8400.0
2012-05-14 13:25:00,9.62,9.62,9.61,9.62,6400.0,8.1868,8.1868,8.1783,8.1868,6400.0
2012-05-14 13:30:00,9.62,9.63,9.62,9.63,8000.0,8.1868,8.1953,8.1868,8.1953,8000.0
2012-05-14 13:35:00,9.64,9.64,9.64,9.64,6800.0,8.2038,8.2038,8.2038,8.2038,6800.0
2012-05-14 13:40:00,9.65,9.65,9.64,9.64,23200.0,8.2123,8.2123,8.2038,8.2038,23200.0
2012-05-14 13:45:00,9.64,9.64,9.64,9.64,6000.0,8.2038,8.2038,8.2038,8.2038,6000.0
2012-05-14 13:50:00,9.64,9.67,9.64,9.66,26800.0,8.2038,8.2293,8.2038,8.2208,26800.0
2012-05-14 13:55:00,9.66,9.66,9.65,9.65,17600.0,8.2208,8.2208,8.2123,8.2123,17600.0
2012-05-14 14:00:00,9.65,9.66,9.65,9.65,21200.0,8.2123,8.2208,8.2123,8.2123,21200.0
2012-05-14 14:05:00,9.65,9.66,9.65,9.66,12800.0,8.2123,8.2208,8.2123,8.2208,12800.0
2012-05-14 14:10:00,9.66,9.66,9.65,9.65,12800.0,8.2208,8.2208,8.2123,8.2123,12800.0
2012-05-14 14:15:00,9.65,9.66,9.64,9.64,20800.0,8.2123,8.2208,8.2038,8.2038,20800.0
2012-05-14 14:20:00,9.63,9.65,9.63,9.65,12800.0,8.1953,8.2123,8.1953,8.2123,12800.0
2012-05-14 14:25:00,9.65,9.65,9.65,9.65,10400.0,8.2123,8.2123,8.2123,8.2123,10400.0
2012-05-14 14:30:00,9.65,9.65,9.65,9.65,20400.0,8.2123,8.2123,8.2123,8.2123,20400.0
2012-05-14 14:35:00,9.65,9.65,9.62,9.63,32400.0,8.2123,8.2123,8.1868,8.1953,32400.0
2012-05-14 14:40:00,9.63,9.63,9.63,9.63,5600.0,8.1953,8.1953,8.1953,8.1953,5600.0
2012-05-14 14:45:00,9.63,9.63,9.62,9.62,38000.0,8.1953,8.1953,8.1868,8.1868,38000.0
2012-05-14 14:50:00,9.63,9.63,9.63,9.63,4800.0,8.1953,8.1953,8.1953,8.1953,4800.0
2012-05-14 14:55:00,9.63,9.63,9.61,9.62,46800.0,8.1953,8.1953,8.1783,8.1868,46800.0
2012-05-14 15:00:00,9.62,9.62,9.6,9.6,21200.0,8.1868,8.1868,8.1698,8.1698,21200.0
2012-05-14 15:05:00,9.6,9.62,9.6,9.61,26400.0,8.1698,8.1868,8.1698,8.1783,26400.0
2012-05-14 15:10:00,9.61,9.62,9.61,9.62,19200.0,8.1783,8.1868,8.1783,8.1868,19200.0
2012-05-14 15:15:00,9.63,9.63,9.62,9.62,37600.0,8.1953,8.1953,8.1868,8.1868,37600.0
2012-05-14 15:20:00,9.62,9.62,9.61,9.62,38400.0,8.1868,8.1868,8.1783,8.1868,38400.0
2012-05-14 15:25:00,9.62,9.63,9.62,9.63,23600.0,8.1868,8.1953,8.1868,8.1953,23600.0
2012-05-14 15:30:00,9.63,9.63,9.63,9.63,44000.0,8.1953,8.1953,8.1953,8.1953,44000.0
2012-05-14 15:35:00,9.63,9.63,9.62,9.62,57200.0,8.1953,8.1953,8.1868,8.1868,57200.0
2012-05-14 15:40:00,9.62,9.63,9.61,9.62,52000.0,8.1868,8.1953,8.1783,8.1868,52000.0
2012-05-14 15:45:00,9.62,9.63,9.61,9.62,93200.0,8.1868,8.1953,8.1783,8.1868,93200.0
2012-05-14 15:50:00,9.62,9.63,9.61,9.61,46400.0,8.1868,8.1953,8.1783,8.1783,46400.0
2012-05-14 15:55:00,9.61,9.61,9.6,9.6,69600.0,8.1783,8.1783,8.1698,8.1698,69600.0
2012-05-15 09:30:00,9.61,9.62,9.58,9.61,36800.0,8.1783,8.1868,8.1528,8.1783,36800.0
2012-05-15 09:35:00,9.61,9.61,9.57,9.58,40400.0,8.1783,8.1783,8.1442,8.1528,40400.0
2012-05-15 09:40:00,9.58,9.59,9.57,9.58,48000.0,8.1528,8.1613,8.1442,8.1528,48000.0
2012-05-15 09:45:00,9.58,9.58,9.56,9.56,43600.0,8.1528,8.1528,8.1357,8.1357,43600.0
2012-05-15 09:50:00,9.57,9.57,9.55,9.55,58000.0,8.1442,8.1442,8.1272,8.1272,58000.0
2012-05-15 09:55:00,9.55,9.56,9.55,9.56,32000.0,8.1272,8.1357,8.1272,8.1357,32000.0
2012-05-15 10:00:00,9.56,9.57,9.55,9.56,53600.0,8.1357,8.1442,8.1272,8.1357,53600.0
2012-05-15 10:05:00,9.56,9.57,9.55,9.56,62800.0,8.1357,8.1442,8.1272,8.1357,62800.0
2012-05-15 10:10:00,9.55,9.55,9.54,9.55,25600.0,8.1272,8.1272,8.1187,8.1272,25600.0
2012-05-15 10:15:00,9.55,9.55,9.54,9.54,24800.0,8.1272,8.1272,8.1187,8.1187,24800.0
2012-05-15 10:20:00,9.54,9.57,9.54,9.57,32000.0,8.1187,8.1442,8.1187,8.1442,32000.0
2012-05-15 10:25:00,9.57,9.59,9.57,9.59,34400.0,8.1442,8.1613,8.1442,8.1613,34400.0
2012-05-15 10:30:00,9.59,9.59,9.58,9.59,18800.0,8.1613,8.1613,8.1528,8.1613,18800.0
2012-05-15 10:35:00,9.59,9.59,9.58,9.58,18000.0,8.1613,8.1613,8.1528,8.1528,18000.0
2012-05-15 10:40:00,9.58,9.6,9.58,9.59,38400.0,8.1528,8.1698,8.1528,8.1613,38400.0
2012-05-15 10:45:00,9.59,9.59,9.58,9.59,25600.0,8.1613,8.1613,8.1528,8.1613,25600.0
2012-05-15 10:50:00,9.59,9.59,9.56,9.56,22400.0,8.1613,8.1613,8.1357,8.1357,22400.0
2012-05-15 10:55:00,9.56,9.56,9.56,9.56,20000.0,8.1357,8.1357,8.1357,8.1357,20000.0
2012-05-15 11:00:00,9.56,9.56,9.54,9.54,24400.0,8.1357,8.1357,8.1187,8.1187,24400.0
2012-05-15 11:05:00,9.54,9.54,9.52,9.53,69200.0,8.1187,8.1187,8.1017,8.1102,69200.0
2012-05-15 11:10:00,9.53,9.53,9.51,9.52,40000.0,8.1102,8.1102,8.0932,8.1017,40000.0
2012-05-15 11:15:00,9.52,9.53,9.52,9.53,15200.0,8.1017,8.1102,8.1017,8.1102,15200.0
2012-05-15 11:20:00,9.54,9.55,9.54,9.54,31200.0,8.1187,8.1272,8.1187,8.1187,31200.0
2012-05-15 11:25:00,9.54,9.55,9.54,9.55,34000.0,8.1187,8.1272,8.1187,8.1272,34000.0
2012-05-15 11:30:00,9.55,9.56,9.55,9.56,41600.0,8.1272,8.1357,8.1272,8.1357,41600.0
2012-05-15 11:35:00,9.56,9.59,9.56,9.59,23200.0,8.1357,8.1613,8.1357,8.1613,23200.0
2012-05-15 11:40:00,9.59,9.59,9.58,9.58,20400.0,8.1613,8.1613,8.1528,8.1528,20400.0
2012-05-15 11:45:00,9.58,9.62,9.58,9.61,24800.0,8.1528,8.1868,8.1528,8.1783,24800.0
2012-05-15 11:50:00,9.61,9.61,9.6,9.61,13200.0,8.1783,8.1783,8.1698,8.1783,13200.0
2012-05-15 11:55:00,9.61,9.61,9.6,9.6,13600.0,8.1783,8.1783,8.1698,8.1698,13600.0
2012-05-15 12:00:00,9.61,9.61,9.6,9.6,11200.0,8.1783,8.1783,8.1698,8.1698,11200.0
2012-05-15 12:05:00,9.6,9.62,9.6,9.61,24800.0,8.1698,8.1868,8.1698,8.1783,24800.0
2012-05-15 12:10:00,9.61,9.61,9.61,9.61,13200.0,8.1783,8.1783,8.1783,8.1783,13200.0
2012-05-15 12:15:00,9.61,9.61,9.6,9.6,18000.0,8.1783,8.1783,8.1698,8.1698,18000.0
2012-05-15 12:20:00,9.6,9.6,9.59,9.6,12400.0,8.1698,8.1698,8.1613,8.1698,12400.0
2012-05-15 12:25:00,9.59,9.6,9.59,9.6,21600.0,8.1613,8.1698,8.1613,8.1698,21600.0
2012-05-15 12:30:00,9.6,9.6,9.59,9.59,15600.0,8.1698,8.1698,8.1613,8.1613,15600.0
2012-05-15 12:35:00,9.59,9.61,9.59,9.6,18000.0,8.1613,8.1783,8.1613,8.1698,18000.0
2012-05-15 12:40:00,9.6,9.61,9.6,9.6,4400.0,8.1698,8.1783,8.1698,8.1698,4400.0
2012-05-15 12:45:00,9.6,9.6,9.58,9.58,13200.0,8.1698,8.1698,8.1528,8.1528,13200.0
2012-05-15 12:50:00,9.58,9.59,9.57,9.58,14000.0,8.1528,8.1613,8.1442,8.1528,14000.0
2012-05-15 12:55:00,9.58,9.58,9.57,9.57,11200.0,8.1528,8.1528,8.1442,8.1442,11200.0
2012-05-15 13:00:00,9.58,9.58,9.57,9.57,15600.0,8.1528,8.1528,8.1442,8.1442,15600.0
2012-05-15 13:05:00,9.57,9.58,9.57,9.58,13600.0,8.1442,8.1528,8.1442,8.1528,13600.0
2012-05-15 13:10:00,9.58,9.59,9.58,9.59,16400.0,8.1528,8.1613,8.1528,8.1613,16400.0
2012-05-15 13:15:00,9.59,9.59,9.58,9.59,11200.0,8.1613,8.1613,8.1528,8.1613,11200.0
2012-05-15 13:20:00,9.59,9.59,9.59,9.59,14000.0,8.1613,8.1613,8.1613,8.1613,14000.0
2012-05-15 13:25:00,9.59,9.59,9.58,9.59,13200.0,8.1613,8.1613,8.1528,8.1613,13200.0
2012-05-15 13:30:00,9.59,9.59,9.58,9.58,14800.0,8.1613,8.1613,8.1528,8.1528,14800.0
2012-05-15 13:35:00,9.58,9.58,9.58,9.58,12000.0,8.1528,8.1528,8.1528,8.1528,12000.0
2012-05-15 13:40:00,9.58,9.59,9.57,9.57,16800.0,8.1528,8.1613,8.1442,8.1442,16800.0
2012-05-15 13:45:00,9.57,9.57,9.56,9.57,22400.0,8.1442,8.1442,8.1357,8.1442,22400.0
2012-05-15 13:50:00,9.57,9.58,9.56,9.58,23200.0,8.1442,8.1528,8.1357,8.1528,23200.0
2012-05-15 13:55:00,9.58,9.58,9.57,9.57,36400.0,8.1528,8.1528,8.1442,8.1442,36400.0
2012-05-15 14:00:00,9.57,9.6,9.57,9.58,22000.0,8.1442,8.1698,8.1442,8.1528,22000.0
2012-05-15 14:05:00,9.58,9.58,9.58,9.58,25200.0,8.1528,8.1528,8.1528,8.1528,25200.0
2012-05-15 14:10:00,9.58,9.59,9.58,9.59,19600.0,8.1528,8.1613,8.1528,8.1613,19600.0
2012-05-15 14:15:00,9.59,9.59,9.59,9.59,14000.0,8.1613,8.1613,8.1613,8.1613,14000.0
2012-05-15 14:20:00,9.58,9.6,9.58,9.59,11600.0,8.1528,8.1698,8.1528,8.1613,11600.0
2012-05-15 14:25:00,9.59,9.59,9.59,9.59,10000.0,8.1613,8.1613,8.1613,8.1613,10000.0
2012-05-15 14:30:00,9.59,9.6,9.59,9.59,13200.0,8.1613,8.1698,8.1613,8.1613,13200.0
2012-05-15 14:35:00,9.59,9.6,9.58,9.59,23600.0,8.1613,8.1698,8.1528,8.1613,23600.0
2012-05-15 14:40:00,9.59,9.59,9.58,9.58,12000.0,8.1613,8.1613,8.1528,8.1528,12000.0
2012-05-15 14:45:00,9.58,9.59,9.58,9.59,12000.0,8.1528,8.1613,8.1528,8.1613,12000.0
2012-05-15 14:50:00,9.59,9.59,9.58,9.59,37200.0,8.1613,8.1613,8.1528,8.1613,37200.0
2012-05-15 14:55:00,9.59,9.59,9.59,9.59,30000.0,8.1613,8.1613,8.1613,8.1613,30000.0
2012-05-15 15:00:00,9.59,9.59,9.57,9.58,49200.0,8.1613,8.1613,8.1442,8.1528,49200.0
2012-05-15 15:05:00,9.58,9.58,9.56,9.57,26800.0,8.1528,8.1528,8.1357,8.1442,26800.0
2012-05-15 15:10:00,9.57,9.57,9.56,9.57,68400.0,8.1442,8.1442,8.1357,8.1442,68400.0
2012-05-15 15:15:00,9.56,9.57,9.55,9.56,88000.0,8.1357,8.1442,8.1272,8.1357,88000.0
2012-05-15 15:20:00,9.56,9.56,9.56,9.56,32800.0,8.1357,8.1357,8.1357,8.1357,32800.0
2012-05-15 15:25:00,9.56,9.57,9.55,9.56,56400.0,8.1357,8.1442,8.1272,8.1357,56400.0
2012-05-15 15:30:00,9.56,9.58,9.56,9.58,45600.0,8.1357,8.1528,8.1357,8.1528,45600.0
2012-05-15 15:35:00,9.57,9.58,9.56,9.57,34800.0,8.1442,8.1528,8.1357,8.1442,34800.0
2012-05-15 15:40:00,9.57,9.59,9.56,9.57,91200.0,8.1442,8.1613,8.1357,8.1442,91200.0
2012-05-15 15:45:00,9.57,9.58,9.56,9.56,59600.0,8.1442,8.1528,8.1357,8.1357,59600.0
2012-05-15 15:50:00,9.56,9.57,9.56,9.57,39600.0,8.1357,8.1442,8.1357,8.1442,39600.0
2012-05-15 15:55:00,9.57,9.58,9.56,9.56,143200.0,8.1442,8.1528,8.1357,8.1357,143200.0
2012-05-16 09:30:00,9.63,9.63,9.6,9.62,53200.0,8.1953,8.1953,8.1698,8.1868,53200.0
2012-05-16 09:35:00,9.62,9.62,9.61,9.61,29200.0,8.1868,8.1868,8.1783,8.1783,29200.0
2012-05-16 09:40:00,9.61,9.61,9.6,9.6,22400.0,8.1783,8.1783,8.1698,8.1698,22400.0
2012-05-16 09:45:00,9.6,9.62,9.59,9.61,32000.0,8.1698,8.1868,8.1613,8.1783,32000.0
2012-05-16 09:50:00,9.61,9.62,9.61,9.61,26800.0,8.1783,8.1868,8.1783,8.1783,26800.0
2012-05-16 09:55:00,9.61,9.62,9.6,9.6,26400.0,8.1783,8.1868,8.1698,8.1698,26400.0
2012-05-16 10:00:00,9.61,9.61,9.58,9.58,24400.0,8.1783,8.1783,8.1528,8.1528,24400.0
2012-05-16 10:05:00,9.59,9.59,9.58,9.58,29600.0,8.1613,8.1613,8.1528,8.1528,29600.0
2012-05-16 10:10:00,9.58,9.58,9.57,9.58,21600.0,8.1528,8.1528,8.1442,8.1528,21600.0
2012-05-16 10:15:00,9.58,9.6,9.58,9.6,24000.0,8.1528,8.1698,8.1528,8.1698,24000.0
2012-05-16 10:20:00,9.6,9.6,9.59,9.6,24800.0,8.1698,8.1698,8.1613,8.1698,24800.0
2012-05-16 10:25:00,9.6,9.6,9.59,9.59,24800.0,8.1698,8.1698,8.1613,8.1613,24800.0
2012-05-16 10:30:00,9.59,9.6,9.59,9.59,19200.0,8.1613,8.1698,8.1613,8.1613,19200.0
2012-05-16 10:35:00,9.59,9.59,9.58,9.58,16400.0,8.1613,8.1613,8.1528,8.1528,16400.0
2012-05-16 10:40:00,9.58,9.59,9.57,9.59,20800.0,8.1528,8.1613,8.1442,8.1613,20800.0
2012-05-16 10:45:00,9.6,9.6,9.59,9.59,16800.0,8.1698,8.1698,8.1613,8.1613,16800.0
2012-05-16 10:50:00,9.59,9.59,9.56,9.56,14400.0,8.1613,8.1613,8.1357,8.1357,14400.0
2012-05-16 10:55:00,9.56,9.57,9.56,9.57,20000.0,8.1357,8.1442,8.1357,8.1442,20000.0
2012-05-16 11:00:00,9.57,9.57,9.56,9.57,15200.0,8.1442,8.1442,8.1357,8.1442,15200.0
2012-05-16 11:05:00,9.57,9.57,9.52,9.52,52400.0,8.1442,8.1442,8.1017,8.1017,52400.0
2012-05-16 11:10:00,9.53,9.55,9.53,9.53,21600.0,8.1102,8.1272,8.1102,8.1102,21600.0
2012-05-16 11:15:00,9.53,9.54,9.53,9.53,23600.0,8.1102,8.1187,8.1102,8.1102,23600.0
2012-05-16 11:20:00,9.53,9.53,9.52,9.52,12000.0,8.1102,8.1102,8.1017,8.1017,12000.0
2012-05-16 11:25:00,9.52,9.52,9.51,9.51,17600.0,8.1017,8.1017,8.0932,8.0932,17600.0
2012-05-16 11:30:00,9.52,9.52,9.51,9.51,16400.0,8.1017,8.1017,8.0932,8.0932,16400.0
2012-05-16 11:35:00,9.51,9.51,9.51,9.51,14400.0,8.0932,8.0932,8.0932,8.0932,14400.0
2012-05-16 11:40:00,9.51,9.51,9.5,9.51,34000.0,8.0932,8.0932,8.0847,8.0932,34000.0
2012-05-16 11:45:00,9.51,9.53,9.51,9.53,17600.0,8.0932,8.1102,8.0932,8.1102,17600.0
2012-05-16 11:50:00,9.53,9.55,9.53,9.54,17600.0,8.1102,8.1272,8.1102,8.1187,17600.0
2012-05-16 11:55:00,9.54,9.54,9.54,9.54,14800.0,8.1187,8.1187,8.1187,8.1187,14800.0
2012-05-16 12:00:00,9.54,9.54,9.54,9.54,11200.0,8.1187,8.1187,8.1187,8.1187,11200.0
2012-05-16 12:05:00,9.54,9.56,9.53,9.56,22000.0,8.1187,8.1357,8.1102,8.1357,22000.0
2012-05-16 12:10:00,9.55,9.56,9.55,9.56,10800.0,8.1272,8.1357,8.1272,8.1357,10800.0
2012-05-16 12:15:00,9.56,9.56,9.56,9.56,5600.0,8.1357,8.1357,8.1357,8.1357,5600.0
2012-05-16 12:20:00,9.56,9.56,9.54,9.55,14400.0,8.1357,8.1357,8.1187,8.1272,14400.0
2012-05-16 12:25:00,9.55,9.55,9.54,9.55,19600.0,8.1272,8.1272,8.1187,8.1272,19600.0
2012-05-16 12:30:00,9.55,9.56,9.55,9.56,16000.0,8.1272,8.1357,8.1272,8.1357,16000.0
2012-05-16 12:35:00,9.56,9.56,9.56,9.56,12800.0,8.1357,8.1357,8.1357,8.1357,12800.0
2012-05-16 12:40:00,9.56,9.56,9.55,9.55,20800.0,8.1357,8.1357,8.1272,8.1272,20800.0
2012-05-16 12:45:00,9.55,9.57,9.55,9.56,39600.0,8.1272,8.1442,8.1272,8.1357,39600.0
2012-05-16 12:50:00,9.56,9.57,9.56,9.56,11200.0,8.1357,8.1442,8.1357,8.1357,11200.0
2012-05-16 12:55:00,9.56,9.56,9.53,9.53,20400.0,8.1357,8.1357,8.1102,8.1102,20400.0
2012-05-16 13:00:00,9.54,9.54,9.53,9.53,46400.0,8.1187,8.1187,8.1102,8.1102,46400.0
2012-05-16 13:05:00,9.53,9.53,9.52,9.52,45600.0,8.1102,8.1102,8.1017,8.1017,45600.0
2012-05-16 13:10:00,9.52,9.53,9.51,9.51,30400.0,8.1017,8.1102,8.0932,8.0932,30400.0
2012-05-16 13:15:00,9.52,9.52,9.51,9.52,25200.0,8.1017,8.1017,8.0932,8.1017,25200.0
2012-05-16 13:20:00,9.51,9.52,9.51,9.51,17600.0,8.0932,8.1017,8.0932,8.0932,17600.0
2012-05-16 13:25:00,9.51,9.52,9.51,9.51,16400.0,8.0932,8.1017,8.0932,8.0932,16400.0
2012-05-16 13:30:00,9.51,9.52,9.51,9.51,55200.0,8.0932,8.1017,8.0932,8.0932,55200.0
2012-05-16 13:35:00,9.51,9.51,9.5,9.5,30000.0,8.0932,8.0932,8.0847,8.0847,30000.0
2012-05-16 13:40:00,9.5,9.5,9.5,9.5,4400.0,8.0847,8.0847,8.0847,8.0847,4400.0
2012-05-16 13:45:00,9.5,9.5,9.49,9.49,40400.0,8.0847,8.0847,8.0762,8.0762,40400.0
2012-05-16 13:50:00,9.49,9.5,9.49,9.49,7200.0,8.0762,8.0847,8.0762,8.0762,7200.0
2012-05-16 13:55:00,9.5,9.51,9.49,9.51,17200.0,8.0847,8.0932,8.0762,8.0932,17200.0
2012-05-16 14:00:00,9.51,9.53,9.49,9.5,35200.0,8.0932,8.1102,8.0762,8.0847,35200.0
2012-05-16 14:05:00,9.5,9.51,9.5,9.5,20800.0,8.0847,8.0932,8.0847,8.0847,20800.0
2012-05-16 14:10:00,9.5,9.5,9.48,9.49,23200.0,8.0847,8.0847,8.0677,8.0762,23200.0
2012-05-16 14:15:00,9.48,9.5,9.48,9.5,11200.0,8.0677,8.0847,8.0677,8.0847,11200.0
2012-05-16 14:20:00,9.5,9.5,9.49,9.49,10400.0,8.0847,8.0847,8.0762,8.0762,10400.0
2012-05-16 14:25:00,9.49,9.5,9.49,9.49,30400.0,8.0762,8.0847,8.0762,8.0762,30400.0
2012-05-16 14:30:00,9.49,9.49,9.47,9.47,66800.0,8.0762,8.0762,8.0591,8.0591,66800.0
2012-05-16 14:35:00,9.47,9.47,9.47,9.47,26000.0,8.0591,8.0591,8.0591,8.0591,26000.0
2012-05-16 14:40:00,9.47,9.49,9.47,9.49,24800.0,8.0591,8.0762,8.0591,8.0762,24800.0
2012-05-16 14:45:00,9.49,9.51,9.48,9.51,23600.0,8.0762,8.0932,8.0677,8.0932,23600.0
2012-05-16 14:50:00,9.51,9.51,9.51,9.51,19600.0,8.0932,8.0932,8.0932,8.0932,19600.0
2012-05-16 14:55:00,9.51,9.52,9.51,9.51,24400.0,8.0932,8.1017,8.0932,8.0932,24400.0
2012-05-16 15:00:00,9.51,9.51,9.51,9.51,17600.0,8.0932,8.0932,8.0932,8.0932,17600.0
2012-05-16 15:05:00,9.51,9.51,9.5,9.51,21200.0,8.0932,8.0932,8.0847,8.0932,21200.0
2012-05-16 15:10:00,9.5,9.5,9.49,9.49,20400.0,8.0847,8.0847,8.0762,8.0762,20400.0
2012-05-16 15:15:00,9.49,9.5,9.49,9.5,24000.0,8.0762,8.0847,8.0762,8.0847,24000.0
2012-05-16 15:20:00,9.5,9.51,9.5,9.51,23600.0,8.0847,8.0932,8.0847,8.0932,23600.0
2012-05-16 15:25:00,9.51,9.52,9.51,9.51,38000.0,8.0932,8.1017,8.0932,8.0932,38000.0
2012-05-16 15:30:00,9.51,9.51,9.51,9.51,40000.0,8.0932,8.0932,8.0932,8.0932,40000.0
2012-05-16 15:35:00,9.51,9.52,9.51,9.51,40800.0,8.0932,8.1017,8.0932,8.0932,40800.0
2012-05-16 15:40:00,9.51,9.51,9.5,9.5,32400.0,8.0932,8.0932,8.0847,8.0847,32400.0
2012-05-16 15:45:00,9.5,9.5,9.48,9.48,75200.0,8.0847,8.0847,8.0677,8.0677,75200.0
2012-05-16 15:50:00,9.48,9.48,9.46,9.46,84800.0,8.0677,8.0677,8.0506,8.0506,84800.0
2012-05-16 15:55:00,9.46,9.48,9.46,9.46,211600.0,8.0506,8.0677,8.0506,8.0506,211600.0
2012-05-17 09:30:00,9.26,9.38,9.18,9.18,496000.0,7.8804,7.9826,7.8123,7.8123,496000.0
2012-05-17 09:35:00,9.18,9.23,9.18,9.22,127200.0,7.8123,7.8549,7.8123,7.8464,127200.0
2012-05-17 09:40:00,9.22,9.22,9.21,9.22,102000.0,7.8464,7.8464,7.8379,7.8464,102000.0
2012-05-17 09:45:00,9.22,9.28,9.22,9.27,174000.0,7.8464,7.8974,7.8464,7.8889,174000.0
2012-05-17 09:50:00,9.27,9.27,9.24,9.25,34800.0,7.8889,7.8889,7.8634,7.8719,34800.0
2012-05-17 09:55:00,9.25,9.29,9.25,9.28,53600.0,7.8719,7.906,7.8719,7.8974,53600.0
2012-05-17 10:00:00,9.28,9.28,9.21,9.24,164400.0,7.8974,7.8974,7.8379,7.8634,164400.0
2012-05-17 10:05:00,9.24,9.26,9.24,9.26,45200.0,7.8634,7.8804,7.8634,7.8804,45200.0
2012-05-17 10:10:00,9.26,9.27,9.24,9.26,73200.0,7.8804,7.8889,7.8634,7.8804,73200.0
2012-05-17 10:15:00,9.26,9.29,9.26,9.27,45600.0,7.8804,7.906,7.8804,7.8889,45600.0
2012-05-17 10:20:00,9.28,9.29,9.28,9.28,26400.0,7.8974,7.906,7.8974,7.8974,26400.0
2012-05-17 10:25:00,9.28,9.28,9.27,9.28,48400.0,7.8974,7.8974,7.8889,7.8974,48400.0
2012-05-17 10:30:00,9.27,9.27,9.24,9.26,76800.0,7.8889,7.8889,7.8634,7.8804,76800.0
2012-05-17 10:35:00,9.25,9.28,9.25,9.27,29200.0,7.8719,7.8974,7.8719,7.8889,29200.0
2012-05-17 10:40:00,9.28,9.28,9.27,9.27,34400.0,7.8974,7.8974,7.8889,7.8889,34400.0
2012-05-17 10:45:00,9.27,9.28,9.25,9.25,55600.0,7.8889,7.8974,7.8719,7.8719,55600.0
2012-05-17 10:50:00,9.25,9.28,9.24,9.27,25200.0,7.8719,7.8974,7.8634,7.8889,25200.0
2012-05-17 10:55:00,9.27,9.27,9.25,9.26,29200.0,7.8889,7.8889,7.8719,7.8804,29200.0
2012-05-17 11:00:00,9.25,9.26,9.25,9.26,32000.0,7.8719,7.8804,7.8719,7.8804,32000.0
2012-05-17 11:05:00,9.26,9.27,9.25,9.26,46000.0,7.8804,7.8889,7.8719,7.8804,46000.0
2012-05-17 11:10:00,9.26,9.26,9.24,9.26,37600.0,7.8804,7.8804,7.8634,7.8804,37600.0
2012-05-17 11:15:00,9.25,9.26,9.24,9.25,22000.0,7.8719,7.8804,7.8634,7.8719,22000.0
2012-05-17 11:20:00,9.26,9.26,9.24,9.25,40000.0,7.8804,7.8804,7.8634,7.8719,40000.0
2012-05-17 11:25:00,9.25,9.26,9.25,9.25,37200.0,7.8719,7.8804,7.8719,7.8719,37200.0
2012-05-17 11:30:00,9.25,9.25,9.23,9.23,28400.0,7.8719,7.8719,7.8549,7.8549,28400.0
2012-05-17 11:35:00,9.23,9.24,9.22,9.23,40400.0,7.8549,7.8634,7.8464,7.8549,40400.0
2012-05-17 11:40:00,9.23,9.24,9.23,9.24,22800.0,7.8549,7.8634,7.8549,7.8634,22800.0
2012-05-17 11:45:00,9.24,9.24,9.24,9.24,14400.0,7.8634,7.8634,7.8634,7.8634,14400.0
2012-05-17 11:50:00,9.24,9.24,9.22,9.23,41200.0,7.8634,7.8634,7.8464,7.8549,41200.0
2012-05-17 11:55:00,9.22,9.23,9.22,9.23,8800.0,7.8464,7.8549,7.8464,7.8549,8800.0
2012-05-17 12:00:00,9.23,9.23,9.2,9.21,30800.0,7.8549,7.8549,7.8294,7.8379,30800.0
2012-05-17 12:05:00,9.21,9.21,9.2,9.21,36000.0,7.8379,7.8379,7.8294,7.8379,36000.0
2012-05-17 12:10:00,9.21,9.21,9.21,9.21,37600.0,7.8379,7.8379,7.8379,7.8379,37600.0
2012-05-17 12:15:00,9.22,9.22,9.22,9.22,24400.0,7.8464,7.8464,7.8464,7.8464,24400.0
2012-05-17 12:20:00,9.22,9.25,9.22,9.25,33200.0,7.8464,7.8719,7.8464,7.8719,33200.0
2012-05-17 12:25:00,9.25,9.25,9.24,9.24,26000.0,7.8719,7.8719,7.8634,7.8634,26000.0
2012-05-17 12:30:00,9.24,9.24,9.24,9.24,25600.0,7.8634,7.8634,7.8634,7.8634,25600.0
2012-05-17 12:35:00,9.24,9.24,9.24,9.24,10000.0,7.8634,7.8634,7.8634,7.8634,10000.0
2012-05-17 12:40:00,9.24,9.25,9.24,9.25,19600.0,7.8634,7.8719,7.8634,7.8719,19600.0
2012-05-17 12:45:00,9.24,9.24,9.24,9.24,18000.0,7.8634,7.8634,7.8634,7.8634,18000.0
2012-05-17 12:50:00,9.24,9.24,9.23,9.24,18000.0,7.8634,7.8634,7.8549,7.8634,18000.0
2012-05-17 12:55:00,9.24,9.24,9.24,9.24,18800.0,7.8634,7.8634,7.8634,7.8634,18800.0
2012-05-17 13:00:00,9.24,9.24,9.24,9.24,23600.0,7.8634,7.8634,7.8634,7.8634,23600.0
2012-05-17 13:05:00,9.24,9.26,9.24,9.26,32400.0,7.8634,7.8804,7.8634,7.8804,32400.0
2012-05-17 13:10:00,9.26,9.26,9.26,9.26,25200.0,7.8804,7.8804,7.8804,7.8804,25200.0
2012-05-17 13:15:00,9.26,9.27,9.26,9.27,18800.0,7.8804,7.8889,7.8804,7.8889,18800.0
2012-05-17 13:20:00,9.27,9.27,9.27,9.27,12800.0,7.8889,7.8889,7.8889,7.8889,12800.0
2012-05-17 13:25:00,9.27,9.27,9.26,9.26,42400.0,7.8889,7.8889,7.8804,7.8804,42400.0
2012-05-17 13:30:00,9.26,9.26,9.25,9.26,21200.0,7.8804,7.8804,7.8719,7.8804,21200.0
2012-05-17 13:35:00,9.25,9.25,9.25,9.25,30800.0,7.8719,7.8719,7.8719,7.8719,30800.0
2012-05-17 13:40:00,9.25,9.26,9.23,9.23,58400.0,7.8719,7.8804,7.8549,7.8549,58400.0
2012-05-17 13:45:00,9.23,9.23,9.21,9.22,32000.0,7.8549,7.8549,7.8379,7.8464,32000.0
2012-05-17 13:50:00,9.22,9.22,9.21,9.22,14400.0,7.8464,7.8464,7.8379,7.8464,14400.0
2012-05-17 13:55:00,9.22,9.22,9.22,9.22,20000.0,7.8464,7.8464,7.8464,7.8464,20000.0
2012-05-17 14:00:00,9.21,9.21,9.21,9.21,29600.0,7.8379,7.8379,7.8379,7.8379,29600.0
2012-05-17 14:05:00,9.22,9.22,9.21,9.21,16400.0,7.8464,7.8464,7.8379,7.8379,16400.0
2012-05-17 14:10:00,9.22,9.22,9.21,9.21,32400.0,7.8464,7.8464,7.8379,7.8379,32400.0
2012-05-17 14:15:00,9.21,9.22,9.21,9.21,11600.0,7.8379,7.8464,7.8379,7.8379,11600.0
2012-05-17 14:20:00,9.21,9.23,9.21,9.22,32800.0,7.8379,7.8549,7.8379,7.8464,32800.0
2012-05-17 14:25:00,9.22,9.22,9.21,9.22,30000.0,7.8464,7.8464,7.8379,7.8464,30000.0
2012-05-17 14:30:00,9.22,9.22,9.22,9.22,17600.0,7.8464,7.8464,7.8464,7.8464,17600.0
2012-05-17 14:35:00,9.22,9.22,9.2,9.2,31200.0,7.8464,7.8464,7.8294,7.8294,31200.0
2012-05-17 14:40:00,9.2,9.2,9.19,9.2,77200.0,7.8294,7.8294,7.8209,7.8294,77200.0
2012-05-17 14:45:00,9.2,9.2,9.19,9.19,25200.0,7.8294,7.8294,7.8209,7.8209,25200.0
2012-05-17 14:50:00,9.19,9.2,9.19,9.2,25200.0,7.8209,7.8294,7.8209,7.8294,25200.0
2012-05-17 14:55:00,9.2,9.22,9.2,9.21,16400.0,7.8294,7.8464,7.8294,7.8379,16400.0
2012-05-17 15:00:00,9.22,9.23,9.22,9.23,25600.0,7.8464,7.8549,7.8464,7.8549,25600.0
2012-05-17 15:05:00,9.23,9.23,9.2,9.2,47600.0,7.8549,7.8549,7.8294,7.8294,47600.0
2012-05-17 15:10:00,9.2,9.22,9.2,9.22,40800.0,7.8294,7.8464,7.8294,7.8464,40800.0
2012-05-17 15:15:00,9.22,9.22,9.22,9.22,43600.0,7.8464,7.8464,7.8464,7.8464,43600.0
2012-05-17 15:20:00,9.22,9.23,9.22,9.23,52800.0,7.8464,7.8549,7.8464,7.8549,52800.0
2012-05-17 15:25:00,9.23,9.24,9.22,9.24,52800.0,7.8549,7.8634,7.8464,7.8634,52800.0
2012-05-17 15:30:00,9.24,9.24,9.22,9.24,117200.0,7.8634,7.8634,7.8464,7.8634,117200.0
2012-05-17 15:35:00,9.24,9.24,9.22,9.23,120800.0,7.8634,7.8634,7.8464,7.8549,120800.0
2012-05-17 15:40:00,9.23,9.23,9.22,9.23,73600.0,7.8549,7.8549,7.8464,7.8549,73600.0
2012-05-17 15:45:00,9.23,9.23,9.21,9.21,121200.0,7.8549,7.8549,7.8379,7.8379,121200.0
2012-05-17 15:50:00,9.22,9.22,9.21,9.22,170400.0,7.8464,7.8464,7.8379,7.8464,170400.0
2012-05-17 15:55:00,9.22,9.22,9.2,9.2,197200.0,7.8464,7.8464,7.8294,7.8294,197200.0
2012-05-18 09:30:00,9.22,9.24,9.2,9.22,348800.0,7.8464,7.8634,7.8294,7.8464,348800.0
2012-05-18 09:35:00,9.2,9.21,9.19,9.2,41600.0,7.8294,7.8379,7.8209,7.8294,41600.0
2012-05-18 09:40:00,9.2,9.2,9.19,9.19,16800.0,7.8294,7.8294,7.8209,7.8209,16800.0
2012-05-18 09:45:00,9.19,9.21,9.19,9.2,31200.0,7.8209,7.8379,7.8209,7.8294,31200.0
2012-05-18 09:50:00,9.2,9.21,9.2,9.2,10800.0,7.8294,7.8379,7.8294,7.8294,10800.0
2012-05-18 09:55:00,9.21,9.21,9.19,9.2,13600.0,7.8379,7.8379,7.8209,7.8294,13600.0
2012-05-18 10:00:00,9.19,9.2,9.18,9.19,40400.0,7.8209,7.8294,7.8123,7.8209,40400.0
2012-05-18 10:05:00,9.19,9.2,9.19,9.2,28400.0,7.8209,7.8294,7.8209,7.8294,28400.0
2012-05-18 10:10:00,9.2,9.22,9.2,9.22,15600.0,7.8294,7.8464,7.8294,7.8464,15600.0
2012-05-18 10:15:00,9.22,9.23,9.21,9.21,29600.0,7.8464,7.8549,7.8379,7.8379,29600.0
2012-05-18 10:20:00,9.21,9.23,9.21,9.22,12400.0,7.8379,7.8549,7.8379,7.8464,12400.0
2012-05-18 10:25:00,9.22,9.23,9.21,9.21,14400.0,7.8464,7.8549,7.8379,7.8379,14400.0
2012-05-18 10:30:00,9.21,9.22,9.21,9.22,23600.0,7.8379,7.8464,7.8379,7.8464,23600.0
2012-05-18 10:35:00,9.21,9.21,9.2,9.2,19200.0,7.8379,7.8379,7.8294,7.8294,19200.0
2012-05-18 10:40:00,9.2,9.2,9.2,9.2,8400.0,7.8294,7.8294,7.8294,7.8294,8400.0
2012-05-18 10:45:00,9.2,9.21,9.2,9.21,6800.0,7.8294,7.8379,7.8294,7.8379,6800.0
2012-05-18 10:50:00,9.21,9.23,9.21,9.23,17600.0,7.8379,7.8549,7.8379,7.8549,17600.0
2012-05-18 10:55:00,9.23,9.23,9.22,9.22,8400.0,7.8549,7.8549,7.8464,7.8464,8400.0
2012-05-18 11:00:00,9.22,9.23,9.22,9.22,25200.0,7.8464,7.8549,7.8464,7.8464,25200.0
2012-05-18 11:05:00,9.22,9.22,9.21,9.21,14000.0,7.8464,7.8464,7.8379,7.8379,14000.0
2012-05-18 11:10:00,9.21,9.21,9.21,9.21,14000.0,7.8379,7.8379,7.8379,7.8379,14000.0
2012-05-18 11:15:00,9.21,9.21,9.19,9.2,15200.0,7.8379,7.8379,7.8209,7.8294,15200.0
2012-05-18 11:20:00,9.2,9.2,9.19,9.19,4800.0,7.8294,7.8294,7.8209,7.8209,4800.0
2012-05-18 11:25:00,9.19,9.2,9.19,9.19,12800.0,7.8209,7.8294,7.8209,7.8209,12800.0
2012-05-18 11:30:00,9.18,9.19,9.18,9.18,18800.0,7.8123,7.8209,7.8123,7.8123,18800.0
2012-05-18 11:35:00,9.18,9.18,9.15,9.17,18400.0,7.8123,7.8123,7.7868,7.8038,18400.0
2012-05-18 11:40:00,9.17,9.17,9.17,9.17,8400.0,7.8038,7.8038,7.8038,7.8038,8400.0
2012-05-18 11:45:00,9.17,9.17,9.14,9.15,18000.0,7.8038,7.8038,7.7783,7.7868,18000.0
2012-05-18 11:50:00,9.15,9.15,9.13,9.15,14000.0,7.7868,7.7868,7.7698,7.7868,14000.0
2012-05-18 11:55:00,9.14,9.15,9.14,9.15,28800.0,7.7783,7.7868,7.7783,7.7868,28800.0
2012-05-18 12:00:00,9.15,9.15,9.15,9.15,22400.0,7.7868,7.7868,7.7868,7.7868,22400.0
2012-05-18 12:05:00,9.15,9.17,9.15,9.17,19200.0,7.7868,7.8038,7.7868,7.8038,19200.0
2012-05-18 12:10:00,9.17,9.17,9.16,9.17,18000.0,7.8038,7.8038,7.7953,7.8038,18000.0
2012-05-18 12:15:00,9.17,9.17,9.16,9.16,10000.0,7.8038,7.8038,7.7953,7.7953,10000.0
2012-05-18 12:20:00,9.16,9.17,9.16,9.17,8400.0,7.7953,7.8038,7.7953,7.8038,8400.0
2012-05-18 12:25:00,9.17,9.19,9.17,9.18,10400.0,7.8038,7.8209,7.8038,7.8123,10400.0
2012-05-18 12:30:00,9.18,9.19,9.18,9.18,13600.0,7.8123,7.8209,7.8123,7.8123,13600.0
2012-05-18 12:35:00,9.18,9.18,9.18,9.18,8000.0,7.8123,7.8123,7.8123,7.8123,8000.0
2012-05-18 12:40:00,9.18,9.2,9.18,9.2,13600.0,7.8123,7.8294,7.8123,7.8294,13600.0
2012-05-18 12:45:00,9.19,9.19,9.17,9.18,20800.0,7.8209,7.8209,7.8038,7.8123,20800.0
2012-05-18 12:50:00,9.17,9.18,9.17,9.17,14400.0,7.8038,7.8123,7.8038,7.8038,14400.0
2012-05-18 12:55:00,9.17,9.17,9.17,9.17,6400.0,7.8038,7.8038,7.8038,7.8038,6400.0
2012-05-18 13:00:00,9.17,9.17,9.16,9.17,24000.0,7.8038,7.8038,7.7953,7.8038,24000.0
2012-05-18 13:05:00,9.17,9.17,9.16,9.17,12000.0,7.8038,7.8038,7.7953,7.8038,12000.0
2012-05-18 13:10:00,9.17,9.17,9.17,9.17,6400.0,7.8038,7.8038,7.8038,7.8038,6400.0
2012-05-18 13:15:00,9.17,9.19,9.17,9.18,17200.0,7.8038,7.8209,7.8038,7.8123,17200.0
2012-05-18 13:20:00,9.18,9.18,9.16,9.16,22000.0,7.8123,7.8123,7.7953,7.7953,22000.0
2012-05-18 13:25:00,9.15,9.17,9.15,9.16,31200.0,7.7868,7.8038,7.7868,7.7953,31200.0
2012-05-18 13:30:00,9.16,9.17,9.15,9.17,17600.0,7.7953,7.8038,7.7868,7.8038,17600.0
2012-05-18 13:35:00,9.17,9.17,9.15,9.15,15200.0,7.8038,7.8038,7.7868,7.7868,15200.0
2012-05-18 13:40:00,9.15,9.16,9.15,9.16,9600.0,7.7868,7.7953,7.7868,7.7953,9600.0
2012-05-18 13:45:00,9.15,9.16,9.15,9.16,10400.0,7.7868,7.7953,7.7868,7.7953,10400.0
2012-05-18 13:50:00,9.16,9.17,9.15,9.15,12400.0,7.7953,7.8038,7.7868,7.7868,12400.0
2012-05-18 13:55:00,9.16,9.16,9.15,9.15,10400.0,7.7953,7.7953,7.7868,7.7868,10400.0
2012-05-18 14:00:00,9.15,9.15,9.15,9.15,12000.0,7.7868,7.7868,7.7868,7.7868,12000.0
2012-05-18 14:05:00,9.15,9.16,9.15,9.15,18400.0,7.7868,7.7953,7.7868,7.7868,18400.0
2012-05-18 14:10:00,9.15,9.17,9.15,9.17,14000.0,7.7868,7.8038,7.7868,7.8038,14000.0
2012-05-18 14:15:00,9.17,9.17,9.15,9.15,12400.0,7.8038,7.8038,7.7868,7.7868,12400.0
2012-05-18 14:20:00,9.15,9.15,9.14,9.14,12800.0,7.7868,7.7868,7.7783,7.7783,12800.0
2012-05-18 14:25:00,9.14,9.15,9.14,9.15,20400.0,7.7783,7.7868,7.7783,7.7868,20400.0
2012-05-18 14:30:00,9.15,9.15,9.13,9.14,24000.0,7.7868,7.7868,7.7698,7.7783,24000.0
2012-05-18 14:35:00,9.14,9.15,9.14,9.15,13600.0,7.7783,7.7868,7.7783,7.7868,13600.0
2012-05-18 14:40:00,9.15,9.15,9.13,9.13,12800.0,7.7868,7.7868,7.7698,7.7698,12800.0
2012-05-18 14:45:00,9.13,9.14,9.13,9.14,8400.0,7.7698,7.7783,7.7698,7.7783,8400.0
2012-05-18 14:50:00,9.14,9.15,9.13,9.14,58400.0,7.7783,7.7868,7.7698,7.7783,58400.0
2012-05-18 14:55:00,9.14,9.14,9.13,9.13,10000.0,7.7783,7.7783,7.7698,7.7698,10000.0
2012-05-18 15:00:00,9.13,9.13,9.13,9.13,64800.0,7.7698,7.7698,7.7698,7.7698,64800.0
2012-05-18 15:05:00,9.13,9.13,9.12,9.13,46800.0,7.7698,7.7698,7.7613,7.7698,46800.0
2012-05-18 15:10:00,9.13,9.15,9.13,9.13,27600.0,7.7698,7.7868,7.7698,7.7698,27600.0
2012-05-18 15:15:00,9.14,9.15,9.13,9.14,26800.0,7.7783,7.7868,7.7698,7.7783,26800.0
2012-05-18 15:20:00,9.15,9.15,9.13,9.13,48400.0,7.7868,7.7868,7.7698,7.7698,48400.0
2012-05-18 15:25:00,9.13,9.14,9.13,9.13,31200.0,7.7698,7.7783,7.7698,7.7698,31200.0
2012-05-18 15:30:00,9.13,9.13,9.12,9.12,49600.0,7.7698,7.7698,7.7613,7.7613,49600.0
2012-05-18 15:35:00,9.12,9.13,9.12,9.12,42400.0,7.7613,7.7698,7.7613,7.7613,42400.0
2012-05-18 15:40:00,9.12,9.12,9.12,9.12,51600.0,7.7613,7.7613,7.7613,7.7613,51600.0
2012-05-18 15:45:00,9.12,9.12,9.11,9.11,52800.0,7.7613,7.7613,7.7528,7.7528,52800.0
2012-05-18 15:50:00,9.11,9.12,9.11,9.11,221200.0,7.7528,7.7613,7.7528,7.7528,221200.0
2012-05-18 15:55:00,9.11,9.13,9.11,9.12,143600.0,7.7528,7.7698,7.7528,7.7613,143600.0
2012-05-21 09:30:00,9.15,9.18,9.14,9.15,21200.0,7.7868,7.8123,7.7783,7.7868,21200.0
2012-05-21 09:35:00,9.15,9.19,9.15,9.18,24800.0,7.7868,7.8209,7.7868,7.8123,24800.0
2012-05-21 09:40:00,9.18,9.2,9.18,9.19,10000.0,7.8123,7.8294,7.8123,7.8209,10000.0
2012-05-21 09:45:00,9.2,9.2,9.17,9.17,12400.0,7.8294,7.8294,7.8038,7.8038,12400.0
2012-05-21 09:50:00,9.17,9.17,9.15,9.15,13600.0,7.8038,7.8038,7.7868,7.7868,13600.0
2012-05-21 09:55:00,9.15,9.17,9.15,9.17,11200.0,7.7868,7.8038,7.7868,7.8038,11200.0
2012-05-21 10:00:00,9.17,9.19,9.17,9.19,8800.0,7.8038,7.8209,7.8038,7.8209,8800.0
2012-05-21 10:05:00,9.2,9.2,9.18,9.19,13600.0,7.8294,7.8294,7.8123,7.8209,13600.0
2012-05-21 10:10:00,9.2,9.21,9.19,9.21,11200.0,7.8294,7.8379,7.8209,7.8379,11200.0
2012-05-21 10:15:00,9.21,9.23,9.21,9.22,17200.0,7.8379,7.8549,7.8379,7.8464,17200.0
2012-05-21 10:20:00,9.22,9.23,9.21,9.21,6400.0,7.8464,7.8549,7.8379,7.8379,6400.0
2012-05-21 10:25:00,9.21,9.23,9.21,9.23,7600.0,7.8379,7.8549,7.8379,7.8549,7600.0
2012-05-21 10:30:00,9.23,9.25,9.23,9.24,70800.0,7.8549,7.8719,7.8549,7.8634,70800.0
2012-05-21 10:35:00,9.24,9.25,9.24,9.25,10400.0,7.8634,7.8719,7.8634,7.8719,10400.0
2012-05-21 10:40:00,9.25,9.26,9.25,9.26,18800.0,7.8719,7.8804,7.8719,7.8804,18800.0
2012-05-21 10:45:00,9.26,9.26,9.25,9.26,11200.0,7.8804,7.8804,7.8719,7.8804,11200.0
2012-05-21 10:50:00,9.26,9.27,9.26,9.27,14400.0,7.8804,7.8889,7.8804,7.8889,14400.0
2012-05-21 10:55:00,9.27,9.28,9.27,9.28,22800.0,7.8889,7.8974,7.8889,7.8974,22800.0
2012-05-21 11:00:00,9.28,9.28,9.27,9.27,8000.0,7.8974,7.8974,7.8889,7.8889,8000.0
2012-05-21 11:05:00,9.27,9.27,9.25,9.26,8400.0,7.8889,7.8889,7.8719,7.8804,8400.0
2012-05-21 11:10:00,9.25,9.25,9.23,9.24,15200.0,7.8719,7.8719,7.8549,7.8634,15200.0
2012-05-21 11:15:00,9.23,9.24,9.23,9.23,2400.0,7.8549,7.8634,7.8549,7.8549,2400.0
2012-05-21 11:20:00,9.23,9.23,9.22,9.22,9600.0,7.8549,7.8549,7.8464,7.8464,9600.0
2012-05-21 11:25:00,9.22,9.22,9.21,9.22,3200.0,7.8464,7.8464,7.8379,7.8464,3200.0
2012-05-21 11:30:00,9.22,9.22,9.21,9.21,9200.0,7.8464,7.8464,7.8379,7.8379,9200.0
2012-05-21 11:35:00,9.21,9.22,9.21,9.22,10800.0,7.8379,7.8464,7.8379,7.8464,10800.0
2012-05-21 11:40:00,9.21,9.21,9.21,9.21,7200.0,7.8379,7.8379,7.8379,7.8379,7200.0
2012-05-21 11:45:00,9.22,9.22,9.21,9.22,5600.0,7.8464,7.8464,7.8379,7.8464,5600.0
2012-05-21 11:50:00,9.22,9.22,9.22,9.22,14400.0,7.8464,7.8464,7.8464,7.8464,14400.0
2012-05-21 11:55:00,9.22,9.22,9.21,9.21,9600.0,7.8464,7.8464,7.8379,7.8379,9600.0
2012-05-21 12:00:00,9.21,9.22,9.21,9.21,18400.0,7.8379,7.8464,7.8379,7.8379,18400.0
2012-05-21 12:05:00,9.21,9.22,9.21,9.21,10800.0,7.8379,7.8464,7.8379,7.8379,10800.0
2012-05-21 12:10:00,9.21,9.21,9.21,9.21,4400.0,7.8379,7.8379,7.8379,7.8379,4400.0
2012-05-21 12:15:00,9.21,9.22,9.21,9.22,6800.0,7.8379,7.8464,7.8379,7.8464,6800.0
2012-05-21 12:20:00,9.23,9.24,9.23,9.24,9200.0,7.8549,7.8634,7.8549,7.8634,9200.0
2012-05-21 12:25:00,9.24,9.26,9.24,9.26,15200.0,7.8634,7.8804,7.8634,7.8804,15200.0
2012-05-21 12:30:00,9.26,9.26,9.24,9.25,11600.0,7.8804,7.8804,7.8634,7.8719,11600.0
2012-05-21 12:35:00,9.25,9.26,9.25,9.26,12000.0,7.8719,7.8804,7.8719,7.8804,12000.0
2012-05-21 12:40:00,9.26,9.26,9.25,9.25,6800.0,7.8804,7.8804,7.8719,7.8719,6800.0
2012-05-21 12:45:00,9.25,9.25,9.24,9.24,3200.0,7.8719,7.8719,7.8634,7.8634,3200.0
2012-05-21 12:50:00,9.24,9.24,9.24,9.24,3200.0,7.8634,7.8634,7.8634,7.8634,3200.0
2012-05-21 12:55:00,9.24,9.24,9.23,9.23,4400.0,7.8634,7.8634,7.8549,7.8549,4400.0
2012-05-21 13:00:00,9.23,9.24,9.23,9.24,10000.0,7.8549,7.8634,7.8549,7.8634,10000.0
2012-05-21 13:05:00,9.24,9.25,9.24,9.25,10000.0,7.8634,7.8719,7.8634,7.8719,10000.0
2012-05-21 13:10:00,9.25,9.26,9.24,9.24,8000.0,7.8719,7.8804,7.8634,7.8634,8000.0
2012-05-21 13:15:00,9.24,9.25,9.24,9.24,15200.0,7.8634,7.8719,7.8634,7.8634,15200.0
2012-05-21 13:20:00,9.25,9.25,9.24,9.25,8000.0,7.8719,7.8719,7.8634,7.8719,8000.0
2012-05-21 13:25:00,9.25,9.25,9.24,9.24,69200.0,7.8719,7.8719,7.8634,7.8634,69200.0
2012-05-21 13:30:00,9.24,9.24,9.24,9.24,14000.0,7.8634,7.8634,7.8634,7.8634,14000.0
2012-05-21 13:35:00,9.24,9.24,9.24,9.24,9200.0,7.8634,7.8634,7.8634,7.8634,9200.0
2012-05-21 13:40:00,9.24,9.25,9.24,9.25,12800.0,7.8634,7.8719,7.8634,7.8719,12800.0
2012-05-21 13:45:00,9.25,9.26,9.25,9.26,17600.0,7.8719,7.8804,7.8719,7.8804,17600.0
2012-05-21 13:50:00,9.26,9.26,9.25,9.26,13200.0,7.8804,7.8804,7.8719,7.8804,13200.0
2012-05-21 13:55:00,9.26,9.26,9.26,9.26,10800.0,7.8804,7.8804,7.8804,7.8804,10800.0
2012-05-21 14:00:00,9.26,9.26,9.25,9.26,21600.0,7.8804,7.8804,7.8719,7.8804,21600.0
2012-05-21 14:05:00,9.25,9.27,9.25,9.27,10000.0,7.8719,7.8889,7.8719,7.8889,10000.0
2012-05-21 14:10:00,9.27,9.27,9.26,9.27,8400.0,7.8889,7.8889,7.8804,7.8889,8400.0
2012-05-21 14:15:00,9.27,9.28,9.26,9.28,25200.0,7.8889,7.8974,7.8804,7.8974,25200.0
2012-05-21 14:20:00,9.28,9.28,9.28,9.28,6800.0,7.8974,7.8974,7.8974,7.8974,6800.0
2012-05-21 14:25:00,9.27,9.28,9.27,9.27,8400.0,7.8889,7.8974,7.8889,7.8889,8400.0
2012-05-21 14:30:00,9.27,9.28,9.27,9.27,5200.0,7.8889,7.8974,7.8889,7.8889,5200.0
2012-05-21 14:35:00,9.27,9.28,9.27,9.27,43200.0,7.8889,7.8974,7.8889,7.8889,43200.0
2012-05-21 14:40:00,9.27,9.28,9.27,9.28,30800.0,7.8889,7.8974,7.8889,7.8974,30800.0
2012-05-21 14:45:00,9.28,9.28,9.28,9.28,2400.0,7.8974,7.8974,7.8974,7.8974,2400.0
2012-05-21 14:50:00,9.28,9.28,9.28,9.28,12000.0,7.8974,7.8974,7.8974,7.8974,12000.0
2012-05-21 14:55:00,9.28,9.29,9.28,9.29,20400.0,7.8974,7.906,7.8974,7.906,20400.0
2012-05-21 15:00:00,9.29,9.3,9.29,9.3,29200.0,7.906,7.9145,7.906,7.9145,29200.0
2012-05-21 15:05:00,9.29,9.31,9.29,9.3,58400.0,7.906,7.923,7.906,7.9145,58400.0
2012-05-21 15:10:00,9.3,9.31,9.3,9.3,29600.0,7.9145,7.923,7.9145,7.9145,29600.0
2012-05-21 15:15:00,9.3,9.31,9.3,9.3,26400.0,7.9145,7.923,7.9145,7.9145,26400.0
2012-05-21 15:20:00,9.31,9.31,9.31,9.31,49200.0,7.923,7.923,7.923,7.923,49200.0
2012-05-21 15:25:00,9.31,9.31,9.3,9.31,37200.0,7.923,7.923,7.9145,7.923,37200.0
2012-05-21 15:30:00,9.3,9.3,9.29,9.3,44400.0,7.9145,7.9145,7.906,7.9145,44400.0
2012-05-21 15:35:00,9.3,9.3,9.29,9.29,22000.0,7.9145,7.9145,7.906,7.906,22000.0
2012-05-21 15:40:00,9.29,9.3,9.29,9.3,16800.0,7.906,7.9145,7.906,7.9145,16800.0
2012-05-21 15:45:00,9.3,9.3,9.29,9.3,35200.0,7.9145,7.9145,7.906,7.9145,35200.0
2012-05-21 15:50:00,9.3,9.31,9.3,9.31,76800.0,7.9145,7.923,7.9145,7.923,76800.0
2012-05-21 15:55:00,9.31,9.31,9.3,9.3,64400.0,7.923,7.923,7.9145,7.9145,64400.0
2012-05-22 09:30:00,9.3,9.33,9.3,9.33,84400.0,7.9145,7.94,7.9145,7.94,84400.0
2012-05-22 09:35:00,9.33,9.35,9.33,9.35,24400.0,7.94,7.957,7.94,7.957,24400.0
2012-05-22 09:40:00,9.35,9.38,9.35,9.38,69600.0,7.957,7.9826,7.957,7.9826,69600.0
2012-05-22 09:45:00,9.38,9.38,9.37,9.37,27600.0,7.9826,7.9826,7.974,7.974,27600.0
2012-05-22 09:50:00,9.37,9.38,9.37,9.38,23600.0,7.974,7.9826,7.974,7.9826,23600.0
2012-05-22 09:55:00,9.38,9.38,9.38,9.38,47600.0,7.9826,7.9826,7.9826,7.9826,47600.0
2012-05-22 10:00:00,9.38,9.41,9.37,9.4,27600.0,7.9826,8.0081,7.974,7.9996,27600.0
2012-05-22 10:05:00,9.41,9.43,9.4,9.42,36000.0,8.0081,8.0251,7.9996,8.0166,36000.0
2012-05-22 10:10:00,9.43,9.43,9.43,9.43,23600.0,8.0251,8.0251,8.0251,8.0251,23600.0
2012-05-22 10:15:00,9.43,9.44,9.43,9.43,40000.0,8.0251,8.0336,8.0251,8.0251,40000.0
2012-05-22 10:20:00,9.43,9.44,9.43,9.43,22000.0,8.0251,8.0336,8.0251,8.0251,22000.0
2012-05-22 10:25:00,9.43,9.45,9.43,9.44,28800.0,8.0251,8.0421,8.0251,8.0336,28800.0
2012-05-22 10:30:00,9.44,9.44,9.44,9.44,6800.0,8.0336,8.0336,8.0336,8.0336,6800.0
2012-05-22 10:35:00,9.44,9.44,9.43,9.43,7200.0,8.0336,8.0336,8.0251,8.0251,7200.0
2012-05-22 10:40:00,9.43,9.44,9.41,9.41,14400.0,8.0251,8.0336,8.0081,8.0081,14400.0
2012-05-22 10:45:00,9.41,9.41,9.4,9.4,12400.0,8.0081,8.0081,7.9996,7.9996,12400.0
2012-05-22 10:50:00,9.4,9.4,9.39,9.4,8400.0,7.9996,7.9996,7.9911,7.9996,8400.0
2012-05-22 10:55:00,9.4,9.4,9.4,9.4,3600.0,7.9996,7.9996,7.9996,7.9996,3600.0
2012-05-22 11:00:00,9.41,9.41,9.4,9.41,7200.0,8.0081,8.0081,7.9996,8.0081,7200.0
2012-05-22 11:05:00,9.41,9.42,9.41,9.42,11200.0,8.0081,8.0166,8.0081,8.0166,11200.0
2012-05-22 11:10:00,9.42,9.42,9.4,9.4,11200.0,8.0166,8.0166,7.9996,7.9996,11200.0
2012-05-22 11:15:00,9.4,9.4,9.39,9.4,38400.0,7.9996,7.9996,7.9911,7.9996,38400.0
2012-05-22 11:20:00,9.41,9.42,9.41,9.42,6800.0,8.0081,8.0166,8.0081,8.0166,6800.0
2012-05-22 11:25:00,9.42,9.42,9.42,9.42,9600.0,8.0166,8.0166,8.0166,8.0166,9600.0
2012-05-22 11:30:00,9.42,9.43,9.41,9.43,12400.0,8.0166,8.0251,8.0081,8.0251,12400.0
2012-05-22 11:35:00,9.43,9.43,9.42,9.42,9600.0,8.0251,8.0251,8.0166,8.0166,9600.0
2012-05-22 11:40:00,9.42,9.42,9.42,9.42,6800.0,8.0166,8.0166,8.0166,8.0166,6800.0
2012-05-22 11:45:00,9.42,9.43,9.42,9.43,6800.0,8.0166,8.0251,8.0166,8.0251,6800.0
2012-05-22 11:50:00,9.43,9.44,9.43,9.44,10800.0,8.0251,8.0336,8.0251,8.0336,10800.0
2012-05-22 11:55:00,9.44,9.44,9.43,9.43,4000.0,8.0336,8.0336,8.0251,8.0251,4000.0
2012-05-22 12:00:00,9.43,9.43,9.41,9.41,12400.0,8.0251,8.0251,8.0081,8.0081,12400.0
2012-05-22 12:05:00,9.4,9.4,9.39,9.39,2400.0,7.9996,7.9996,7.9911,7.9911,2400.0
2012-05-22 12:10:00,9.38,9.39,9.38,9.39,15200.0,7.9826,7.9911,7.9826,7.9911,15200.0
2012-05-22 12:15:00,9.39,9.4,9.38,9.39,44000.0,7.9911,7.9996,7.9826,7.9911,44000.0
2012-05-22 12:20:00,9.39,9.4,9.39,9.4,8800.0,7.9911,7.9996,7.9911,7.9996,8800.0
2012-05-22 12:25:00,9.39,9.39,9.39,9.39,13600.0,7.9911,7.9911,7.9911,7.9911,13600.0
2012-05-22 12:30:00,9.4,9.4,9.39,9.4,5600.0,7.9996,7.9996,7.9911,7.9996,5600.0
2012-05-22 12:35:00,9.4,9.4,9.4,9.4,8800.0,7.9996,7.9996,7.9996,7.9996,8800.0
2012-05-22 12:40:00,9.4,9.41,9.4,9.41,4800.0,7.9996,8.0081,7.9996,8.0081,4800.0
2012-05-22 12:45:00,9.41,9.42,9.41,9.42,4400.0,8.0081,8.0166,8.0081,8.0166,4400.0
2012-05-22 12:50:00,9.42,9.42,9.42,9.42,2000.0,8.0166,8.0166,8.0166,8.0166,2000.0
2012-05-22 12:55:00,9.42,9.42,9.42,9.42,4800.0,8.0166,8.0166,8.0166,8.0166,4800.0
2012-05-22 13:00:00,9.42,9.43,9.42,9.43,9600.0,8.0166,8.0251,8.0166,8.0251,9600.0
2012-05-22 13:05:00,9.42,9.43,9.42,9.42,10000.0,8.0166,8.0251,8.0166,8.0166,10000.0
2012-05-22 13:10:00,9.42,9.43,9.42,9.42,8000.0,8.0166,8.0251,8.0166,8.0166,8000.0
2012-05-22 13:15:00,9.42,9.43,9.41,9.41,14800.0,8.0166,8.0251,8.0081,8.0081,14800.0
2012-05-22 13:20:00,9.41,9.43,9.4,9.43,11600.0,8.0081,8.0251,7.9996,8.0251,11600.0
2012-05-22 13:25:00,9.43,9.43,9.42,9.42,21200.0,8.0251,8.0251,8.0166,8.0166,21200.0
2012-05-22 13:30:00,9.42,9.43,9.42,9.43,26000.0,8.0166,8.0251,8.0166,8.0251,26000.0
2012-05-22 13:35:00,9.44,9.44,9.43,9.43,14800.0,8.0336,8.0336,8.0251,8.0251,14800.0
2012-05-22 13:40:00,9.43,9.43,9.42,9.42,15600.0,8.0251,8.0251,8.0166,8.0166,15600.0
2012-05-22 13:45:00,9.41,9.41,9.4,9.4,4400.0,8.0081,8.0081,7.9996,7.9996,4400.0
2012-05-22 13:50:00,9.4,9.4,9.4,9.4,5600.0,7.9996,7.9996,7.9996,7.9996,5600.0
2012-05-22 13:55:00,9.4,9.4,9.4,9.4,5200.0,7.9996,7.9996,7.9996,7.9996,5200.0
2012-05-22 14:00:00,9.4,9.41,9.4,9.41,14000.0,7.9996,8.0081,7.9996,8.0081,14000.0
2012-05-22 14:05:00,9.41,9.41,9.4,9.4,15600.0,8.0081,8.0081,7.9996,7.9996,15600.0
2012-05-22 14:10:00,9.4,9.4,9.39,9.39,4800.0,7.9996,7.9996,7.9911,7.9911,4800.0
2012-05-22 14:15:00,9.39,9.4,9.39,9.39,16800.0,7.9911,7.9996,7.9911,7.9911,16800.0
2012-05-22 14:20:00,9.39,9.4,9.39,9.4,10000.0,7.9911,7.9996,7.9911,7.9996,10000.0
2012-05-22 14:25:00,9.4,9.41,9.4,9.41,15200.0,7.9996,8.0081,7.9996,8.0081,15200.0
2012-05-22 14:30:00,9.41,9.42,9.39,9.4,28400.0,8.0081,8.0166,7.9911,7.9996,28400.0
2012-05-22 14:35:00,9.4,9.4,9.4,9.4,6800.0,7.9996,7.9996,7.9996,7.9996,6800.0
2012-05-22 14:40:00,9.4,9.4,9.4,9.4,11200.0,7.9996,7.9996,7.9996,7.9996,11200.0
2012-05-22 14:45:00,9.4,9.4,9.39,9.4,10800.0,7.9996,7.9996,7.9911,7.9996,10800.0
2012-05-22 14:50:00,9.4,9.4,9.4,9.4,6400.0,7.9996,7.9996,7.9996,7.9996,6400.0
2012-05-22 14:55:00,9.39,9.4,9.39,9.39,19600.0,7.9911,7.9996,7.9911,7.9911,19600.0
2012-05-22 15:00:00,9.39,9.4,9.38,9.39,32000.0,7.9911,7.9996,7.9826,7.9911,32000.0
2012-05-22 15:05:00,9.39,9.39,9.38,9.39,18400.0,7.9911,7.9911,7.9826,7.9911,18400.0
2012-05-22 15:10:00,9.39,9.39,9.38,9.39,28000.0,7.9911,7.9911,7.9826,7.9911,28000.0
2012-05-22 15:15:00,9.39,9.4,9.38,9.39,103600.0,7.9911,7.9996,7.9826,7.9911,103600.0
2012-05-22 15:20:00,9.39,9.4,9.38,9.38,47200.0,7.9911,7.9996,7.9826,7.9826,47200.0
2012-05-22 15:25:00,9.38,9.38,9.37,9.37,34800.0,7.9826,7.9826,7.974,7.974,34800.0
2012-05-22 15:30:00,9.37,9.37,9.36,9.36,45200.0,7.974,7.974,7.9655,7.9655,45200.0
2012-05-22 15:35:00,9.35,9.37,9.35,9.36,36800.0,7.957,7.974,7.957,7.9655,36800.0
2012-05-22 15:40:00,9.36,9.36,9.35,9.35,41200.0,7.9655,7.9655,7.957,7.957,41200.0
2012-05-22 15:45:00,9.35,9.36,9.33,9.33,52000.0,7.957,7.9655,7.94,7.94,52000.0
2012-05-22 15:50:00,9.34,9.35,9.33,9.34,184000.0,7.9485,7.957,7.94,7.9485,184000.0
2012-05-22 15:55:00,9.34,9.36,9.33,9.35,167200.0,7.9485,7.9655,7.94,7.957,167200.0
2012-05-23 09:30:00,9.31,9.35,9.3,9.35,41200.0,7.923,7.957,7.9145,7.957,41200.0
2012-05-23 09:35:00,9.35,9.36,9.34,9.36,16400.0,7.957,7.9655,7.9485,7.9655,16400.0
2012-05-23 09:40:00,9.35,9.35,9.34,9.34,18000.0,7.957,7.957,7.9485,7.9485,18000.0
2012-05-23 09:45:00,9.35,9.37,9.34,9.34,18000.0,7.957,7.974,7.9485,7.9485,18000.0
2012-05-23 09:50:00,9.34,9.37,9.34,9.36,13200.0,7.9485,7.974,7.9485,7.9655,13200.0
2012-05-23 09:55:00,9.37,9.39,9.37,9.39,12000.0,7.974,7.9911,7.974,7.9911,12000.0
2012-05-23 10:00:00,9.39,9.4,9.37,9.37,30800.0,7.9911,7.9996,7.974,7.974,30800.0
2012-05-23 10:05:00,9.37,9.38,9.37,9.37,15600.0,7.974,7.9826,7.974,7.974,15600.0
2012-05-23 10:10:00,9.36,9.36,9.34,9.35,6000.0,7.9655,7.9655,7.9485,7.957,6000.0
2012-05-23 10:15:00,9.35,9.36,9.34,9.34,15200.0,7.957,7.9655,7.9485,7.9485,15200.0
2012-05-23 10:20:00,9.33,9.34,9.31,9.31,33200.0,7.94,7.9485,7.923,7.923,33200.0
2012-05-23 10:25:00,9.31,9.31,9.29,9.31,33600.0,7.923,7.923,7.906,7.923,33600.0
2012-05-23 10:30:00,9.31,9.31,9.3,9.31,13200.0,7.923,7.923,7.9145,7.923,13200.0
2012-05-23 10:35:00,9.3,9.31,9.28,9.28,23600.0,7.9145,7.923,7.8974,7.8974,23600.0
2012-05-23 10:40:00,9.28,9.3,9.28,9.3,7200.0,7.8974,7.9145,7.8974,7.9145,7200.0
2012-05-23 10:45:00,9.29,9.29,9.26,9.26,10400.0,7.906,7.906,7.8804,7.8804,10400.0
2012-05-23 10:50:00,9.27,9.28,9.27,9.27,4400.0,7.8889,7.8974,7.8889,7.8889,4400.0
2012-05-23 10:55:00,9.27,9.28,9.26,9.26,20800.0,7.8889,7.8974,7.8804,7.8804,20800.0
2012-05-23 11:00:00,9.26,9.26,9.25,9.25,25200.0,7.8804,7.8804,7.8719,7.8719,25200.0
2012-05-23 11:05:00,9.26,9.28,9.26,9.28,9600.0,7.8804,7.8974,7.8804,7.8974,9600.0
2012-05-23 11:10:00,9.28,9.28,9.27,9.28,26800.0,7.8974,7.8974,7.8889,7.8974,26800.0
2012-05-23 11:15:00,9.28,9.29,9.27,9.27,18000.0,7.8974,7.906,7.8889,7.8889,18000.0
2012-05-23 11:20:00,9.27,9.28,9.26,9.26,25200.0,7.8889,7.8974,7.8804,7.8804,25200.0
2012-05-23 11:25:00,9.26,9.26,9.25,9.26,8400.0,7.8804,7.8804,7.8719,7.8804,8400.0
2012-05-23 11:30:00,9.25,9.27,9.25,9.27,15200.0,7.8719,7.8889,7.8719,7.8889,15200.0
2012-05-23 11:35:00,9.26,9.27,9.26,9.27,22800.0,7.8804,7.8889,7.8804,7.8889,22800.0
2012-05-23 11:40:00,9.26,9.28,9.26,9.28,9200.0,7.8804,7.8974,7.8804,7.8974,9200.0
2012-05-23 11:45:00,9.27,9.28,9.27,9.27,23200.0,7.8889,7.8974,7.8889,7.8889,23200.0
2012-05-23 11:50:00,9.28,9.28,9.27,9.28,8000.0,7.8974,7.8974,7.8889,7.8974,8000.0
2012-05-23 11:55:00,9.28,9.28,9.27,9.28,19600.0,7.8974,7.8974,7.8889,7.8974,19600.0
2012-05-23 12:00:00,9.28,9.28,9.27,9.27,19200.0,7.8974,7.8974,7.8889,7.8889,19200.0
2012-05-23 12:05:00,9.27,9.27,9.26,9.27,9600.0,7.8889,7.8889,7.8804,7.8889,9600.0
2012-05-23 12:10:00,9.27,9.27,9.27,9.27,2400.0,7.8889,7.8889,7.8889,7.8889,2400.0
2012-05-23 12:15:00,9.27,9.28,9.27,9.28,6000.0,7.8889,7.8974,7.8889,7.8974,6000.0
2012-05-23 12:20:00,9.28,9.28,9.25,9.25,9200.0,7.8974,7.8974,7.8719,7.8719,9200.0
2012-05-23 12:25:00,9.25,9.25,9.24,9.24,9600.0,7.8719,7.8719,7.8634,7.8634,9600.0
2012-05-23 12:30:00,9.25,9.25,9.25,9.25,2800.0,7.8719,7.8719,7.8719,7.8719,2800.0
2012-05-23 12:35:00,9.25,9.26,9.25,9.26,8800.0,7.8719,7.8804,7.8719,7.8804,8800.0
2012-05-23 12:40:00,9.26,9.27,9.26,9.27,2400.0,7.8804,7.8889,7.8804,7.8889,2400.0
2012-05-23 12:45:00,9.27,9.27,9.27,9.27,9600.0,7.8889,7.8889,7.8889,7.8889,9600.0
2012-05-23 12:50:00,9.27,9.27,9.27,9.27,11600.0,7.8889,7.8889,7.8889,7.8889,11600.0
2012-05-23 12:55:00,9.27,9.27,9.26,9.26,14400.0,7.8889,7.8889,7.8804,7.8804,14400.0
2012-05-23 13:00:00,9.26,9.26,9.26,9.26,5600.0,7.8804,7.8804,7.8804,7.8804,5600.0
2012-05-23 13:05:00,9.26,9.27,9.26,9.26,12000.0,7.8804,7.8889,7.8804,7.8804,12000.0
2012-05-23 13:10:00,9.26,9.27,9.26,9.26,7200.0,7.8804,7.8889,7.8804,7.8804,7200.0
2012-05-23 13:15:00,9.27,9.27,9.26,9.26,3600.0,7.8889,7.8889,7.8804,7.8804,3600.0
2012-05-23 13:20:00,9.26,9.28,9.26,9.28,8000.0,7.8804,7.8974,7.8804,7.8974,8000.0
2012-05-23 13:25:00,9.28,9.28,9.27,9.28,7200.0,7.8974,7.8974,7.8889,7.8974,7200.0
2012-05-23 13:30:00,9.28,9.29,9.28,9.28,14000.0,7.8974,7.906,7.8974,7.8974,14000.0
2012-05-23 13:35:00,9.28,9.3,9.28,9.3,24000.0,7.8974,7.9145,7.8974,7.9145,24000.0
2012-05-23 13:40:00,9.3,9.3,9.3,9.3,12000.0,7.9145,7.9145,7.9145,7.9145,12000.0
2012-05-23 13:45:00,9.3,9.31,9.3,9.31,29600.0,7.9145,7.923,7.9145,7.923,29600.0
2012-05-23 13:50:00,9.31,9.31,9.3,9.3,19200.0,7.923,7.923,7.9145,7.9145,19200.0
2012-05-23 13:55:00,9.3,9.32,9.3,9.32,14800.0,7.9145,7.9315,7.9145,7.9315,14800.0
2012-05-23 14:00:00,9.32,9.32,9.3,9.3,10800.0,7.9315,7.9315,7.9145,7.9145,10800.0
2012-05-23 14:05:00,9.3,9.31,9.3,9.31,11200.0,7.9145,7.923,7.9145,7.923,11200.0
2012-05-23 14:10:00,9.31,9.31,9.3,9.3,17200.0,7.923,7.923,7.9145,7.9145,17200.0
2012-05-23 14:15:00,9.3,9.3,9.28,9.29,20000.0,7.9145,7.9145,7.8974,7.906,20000.0
2012-05-23 14:20:00,9.28,9.29,9.28,9.29,18800.0,7.8974,7.906,7.8974,7.906,18800.0
2012-05-23 14:25:00,9.29,9.29,9.28,9.28,35600.0,7.906,7.906,7.8974,7.8974,35600.0
2012-05-23 14:30:00,9.28,9.29,9.28,9.29,22000.0,7.8974,7.906,7.8974,7.906,22000.0
2012-05-23 14:35:00,9.29,9.31,9.29,9.31,17200.0,7.906,7.923,7.906,7.923,17200.0
2012-05-23 14:40:00,9.31,9.34,9.31,9.33,37200.0,7.923,7.9485,7.923,7.94,37200.0
2012-05-23 14:45:00,9.33,9.34,9.32,9.34,53200.0,7.94,7.9485,7.9315,7.9485,53200.0
2012-05-23 14:50:00,9.34,9.36,9.34,9.35,24400.0,7.9485,7.9655,7.9485,7.957,24400.0
2012-05-23 14:55:00,9.35,9.36,9.34,9.36,27200.0,7.957,7.9655,7.9485,7.9655,27200.0
2012-05-23 15:00:00,9.36,9.36,9.35,9.36,43600.0,7.9655,7.9655,7.957,7.9655,43600.0
2012-05-23 15:05:00,9.36,9.38,9.35,9.37,34000.0,7.9655,7.9826,7.957,7.974,34000.0
2012-05-23 15:10:00,9.38,9.38,9.37,9.37,37200.0,7.9826,7.9826,7.974,7.974,37200.0
2012-05-23 15:15:00,9.38,9.39,9.37,9.39,36800.0,7.9826,7.9911,7.974,7.9911,36800.0
2012-05-23 15:20:00,9.39,9.4,9.38,9.4,35200.0,7.9911,7.9996,7.9826,7.9996,35200.0
2012-05-23 15:25:00,9.4,9.42,9.4,9.4,48000.0,7.9996,8.0166,7.9996,7.9996,48000.0
2012-05-23 15:30:00,9.4,9.43,9.4,9.42,42000.0,7.9996,8.0251,7.9996,8.0166,42000.0
2012-05-23 15:35:00,9.42,9.45,9.42,9.44,68800.0,8.0166,8.0421,8.0166,8.0336,68800.0
2012-05-23 15:40:00,9.44,9.47,9.44,9.46,53600.0,8.0336,8.0591,8.0336,8.0506,53600.0
2012-05-23 15:45:00,9.46,9.46,9.44,9.45,48000.0,8.0506,8.0506,8.0336,8.0421,48000.0
2012-05-23 15:50:00,9.44,9.45,9.42,9.43,91600.0,8.0336,8.0421,8.0166,8.0251,91600.0
2012-05-23 15:55:00,9.43,9.45,9.43,9.45,98000.0,8.0251,8.0421,8.0251,8.0421,98000.0
2012-05-24 09:30:00,9.47,9.47,9.45,9.47,12400.0,8.0591,8.0591,8.0421,8.0591,12400.0
2012-05-24 09:35:00,9.46,9.47,9.45,9.45,13600.0,8.0506,8.0591,8.0421,8.0421,13600.0
2012-05-24 09:40:00,9.45,9.47,9.45,9.47,22400.0,8.0421,8.0591,8.0421,8.0591,22400.0
2012-05-24 09:45:00,9.47,9.47,9.44,9.44,9200.0,8.0591,8.0591,8.0336,8.0336,9200.0
2012-05-24 09:50:00,9.44,9.44,9.43,9.43,11600.0,8.0336,8.0336,8.0251,8.0251,11600.0
2012-05-24 09:55:00,9.43,9.43,9.42,9.43,37200.0,8.0251,8.0251,8.0166,8.0251,37200.0
2012-05-24 10:00:00,9.42,9.43,9.41,9.42,78800.0,8.0166,8.0251,8.0081,8.0166,78800.0
2012-05-24 10:05:00,9.43,9.44,9.43,9.44,28800.0,8.0251,8.0336,8.0251,8.0336,28800.0
2012-05-24 10:10:00,9.43,9.44,9.43,9.44,7600.0,8.0251,8.0336,8.0251,8.0336,7600.0
2012-05-24 10:15:00,9.43,9.45,9.42,9.43,16800.0,8.0251,8.0421,8.0166,8.0251,16800.0
2012-05-24 10:20:00,9.42,9.43,9.41,9.42,19600.0,8.0166,8.0251,8.0081,8.0166,19600.0
2012-05-24 10:25:00,9.42,9.43,9.41,9.43,15600.0,8.0166,8.0251,8.0081,8.0251,15600.0
2012-05-24 10:30:00,9.43,9.48,9.43,9.47,18000.0,8.0251,8.0677,8.0251,8.0591,18000.0
2012-05-24 10:35:00,9.47,9.47,9.46,9.46,9200.0,8.0591,8.0591,8.0506,8.0506,9200.0
2012-05-24 10:40:00,9.46,9.47,9.45,9.46,15200.0,8.0506,8.0591,8.0421,8.0506,15200.0
2012-05-24 10:45:00,9.46,9.46,9.45,9.45,10400.0,8.0506,8.0506,8.0421,8.0421,10400.0
2012-05-24 10:50:00,9.45,9.45,9.44,9.44,13600.0,8.0421,8.0421,8.0336,8.0336,13600.0
2012-05-24 10:55:00,9.44,9.44,9.43,9.43,14800.0,8.0336,8.0336,8.0251,8.0251,14800.0
2012-05-24 11:00:00,9.43,9.44,9.43,9.43,17600.0,8.0251,8.0336,8.0251,8.0251,17600.0
2012-05-24 11:05:00,9.43,9.44,9.41,9.42,17200.0,8.0251,8.0336,8.0081,8.0166,17200.0
2012-05-24 11:10:00,9.42,9.43,9.42,9.43,12800.0,8.0166,8.0251,8.0166,8.0251,12800.0
2012-05-24 11:15:00,9.43,9.44,9.43,9.43,18800.0,8.0251,8.0336,8.0251,8.0251,18800.0
2012-05-24 11:20:00,9.43,9.43,9.42,9.42,9600.0,8.0251,8.0251,8.0166,8.0166,9600.0
2012-05-24 11:25:00,9.42,9.42,9.41,9.41,3600.0,8.0166,8.0166,8.0081,8.0081,3600.0
2012-05-24 11:30:00,9.41,9.41,9.4,9.4,17600.0,8.0081,8.0081,7.9996,7.9996,17600.0
2012-05-24 11:35:00,9.4,9.4,9.39,9.4,4400.0,7.9996,7.9996,7.9911,7.9996,4400.0
2012-05-24 11:40:00,9.39,9.4,9.39,9.4,5600.0,7.9911,7.9996,7.9911,7.9996,5600.0
2012-05-24 11:45:00,9.39,9.39,9.39,9.39,6000.0,7.9911,7.9911,7.9911,7.9911,6000.0
2012-05-24 11:50:00,9.4,9.41,9.4,9.41,4800.0,7.9996,8.0081,7.9996,8.0081,4800.0
2012-05-24 11:55:00,9.4,9.41,9.4,9.41,4400.0,7.9996,8.0081,7.9996,8.0081,4400.0
2012-05-24 12:00:00,9.41,9.41,9.38,9.38,16000.0,8.0081,8.0081,7.9826,7.9826,16000.0
2012-05-24 12:05:00,9.38,9.38,9.38,9.38,400.0,7.9826,7.9826,7.9826,7.9826,400.0
2012-05-24 12:10:00,9.38,9.4,9.38,9.39,7600.0,7.9826,7.9996,7.9826,7.9911,7600.0
2012-05-24 12:15:00,9.38,9.38,9.38,9.38,5600.0,7.9826,7.9826,7.9826,7.9826,5600.0
2012-05-24 12:20:00,9.39,9.39,9.39,9.39,1200.0,7.9911,7.9911,7.9911,7.9911,1200.0
2012-05-24 12:25:00,9.4,9.4,9.39,9.4,4800.0,7.9996,7.9996,7.9911,7.9996,4800.0
2012-05-24 12:30:00,9.4,9.41,9.4,9.41,8800.0,7.9996,8.0081,7.9996,8.0081,8800.0
2012-05-24 12:35:00,9.41,9.41,9.41,9.41,2800.0,8.0081,8.0081,8.0081,8.0081,2800.0
2012-05-24 12:40:00,9.41,9.42,9.41,9.42,14800.0,8.0081,8.0166,8.0081,8.0166,14800.0
2012-05-24 12:45:00,9.42,9.42,9.41,9.41,6800.0,8.0166,8.0166,8.0081,8.0081,6800.0
2012-05-24 12:50:00,9.42,9.42,9.4,9.41,10400.0,8.0166,8.0166,7.9996,8.0081,10400.0
2012-05-24 12:55:00,9.4,9.42,9.4,9.42,10000.0,7.9996,8.0166,7.9996,8.0166,10000.0
2012-05-24 13:00:00,9.41,9.42,9.4,9.42,12800.0,8.0081,8.0166,7.9996,8.0166,12800.0
2012-05-24 13:05:00,9.42,9.42,9.41,9.42,3600.0,8.0166,8.0166,8.0081,8.0166,3600.0
2012-05-24 13:10:00,9.41,9.41,9.4,9.41,14400.0,8.0081,8.0081,7.9996,8.0081,14400.0
2012-05-24 13:15:00,9.42,9.42,9.41,9.41,14400.0,8.0166,8.0166,8.0081,8.0081,14400.0
2012-05-24 13:20:00,9.41,9.41,9.41,9.41,4800.0,8.0081,8.0081,8.0081,8.0081,4800.0
2012-05-24 13:25:00,9.41,9.41,9.38,9.38,9600.0,8.0081,8.0081,7.9826,7.9826,9600.0
2012-05-24 13:30:00,9.38,9.39,9.38,9.39,9200.0,7.9826,7.9911,7.9826,7.9911,9200.0
2012-05-24 13:35:00,9.39,9.4,9.38,9.4,50000.0,7.9911,7.9996,7.9826,7.9996,50000.0
2012-05-24 13:40:00,9.4,9.4,9.4,9.4,5200.0,7.9996,7.9996,7.9996,7.9996,5200.0
2012-05-24 13:45:00,9.4,9.4,9.39,9.39,12400.0,7.9996,7.9996,7.9911,7.9911,12400.0
2012-05-24 13:50:00,9.38,9.39,9.37,9.37,10000.0,7.9826,7.9911,7.974,7.974,10000.0
2012-05-24 13:55:00,9.38,9.38,9.37,9.37,12000.0,7.9826,7.9826,7.974,7.974,12000.0
2012-05-24 14:00:00,9.37,9.38,9.37,9.38,9600.0,7.974,7.9826,7.974,7.9826,9600.0
2012-05-24 14:05:00,9.38,9.38,9.37,9.38,10400.0,7.9826,7.9826,7.974,7.9826,10400.0
2012-05-24 14:10:00,9.37,9.38,9.36,9.37,25600.0,7.974,7.9826,7.9655,7.974,25600.0
2012-05-24 14:15:00,9.38,9.38,9.38,9.38,6000.0,7.9826,7.9826,7.9826,7.9826,6000.0
2012-05-24 14:20:00,9.38,9.38,9.38,9.38,7200.0,7.9826,7.9826,7.9826,7.9826,7200.0
2012-05-24 14:25:00,9.38,9.39,9.38,9.38,11200.0,7.9826,7.9911,7.9826,7.9826,11200.0
2012-05-24 14:30:00,9.38,9.4,9.38,9.4,8000.0,7.9826,7.9996,7.9826,7.9996,8000.0
2012-05-24 14:35:00,9.4,9.4,9.4,9.4,7600.0,7.9996,7.9996,7.9996,7.9996,7600.0
2012-05-24 14:40:00,9.39,9.39,9.38,9.38,18400.0,7.9911,7.9911,7.9826,7.9826,18400.0
2012-05-24 14:45:00,9.38,9.39,9.38,9.38,6400.0,7.9826,7.9911,7.9826,7.9826,6400.0
2012-05-24 14:50:00,9.38,9.4,9.38,9.4,28400.0,7.9826,7.9996,7.9826,7.9996,28400.0
2012-05-24 14:55:00,9.4,9.4,9.38,9.39,7600.0,7.9996,7.9996,7.9826,7.9911,7600.0
2012-05-24 15:00:00,9.38,9.41,9.38,9.4,17600.0,7.9826,8.0081,7.9826,7.9996,17600.0
2012-05-24 15:05:00,9.4,9.4,9.4,9.4,5600.0,7.9996,7.9996,7.9996,7.9996,5600.0
2012-05-24 15:10:00,9.4,9.4,9.39,9.39,14000.0,7.9996,7.9996,7.9911,7.9911,14000.0
2012-05-24 15:15:00,9.39,9.4,9.39,9.4,13600.0,7.9911,7.9996,7.9911,7.9996,13600.0
2012-05-24 15:20:00,9.39,9.4,9.39,9.4,22800.0,7.9911,7.9996,7.9911,7.9996,22800.0
2012-05-24 15:25:00,9.4,9.44,9.4,9.42,36400.0,7.9996,8.0336,7.9996,8.0166,36400.0
2012-05-24 15:30:00,9.42,9.44,9.42,9.42,16400.0,8.0166,8.0336,8.0166,8.0166,16400.0
2012-05-24 15:35:00,9.42,9.42,9.41,9.42,12000.0,8.0166,8.0166,8.0081,8.0166,12000.0
2012-05-24 15:40:00,9.42,9.42,9.41,9.41,20000.0,8.0166,8.0166,8.0081,8.0081,20000.0
2012-05-24 15:45:00,9.42,9.43,9.42,9.43,59600.0,8.0166,8.0251,8.0166,8.0251,59600.0
2012-05-24 15:50:00,9.43,9.45,9.42,9.45,81600.0,8.0251,8.0421,8.0166,8.0421,81600.0
2012-05-24 15:55:00,9.44,9.44,9.43,9.43,79200.0,8.0336,8.0336,8.0251,8.0251,79200.0
2012-05-25 09:30:00,9.45,9.46,9.45,9.45,18000.0,8.0421,8.0506,8.0421,8.0421,18000.0
2012-05-25 09:35:00,9.44,9.47,9.44,9.47,28800.0,8.0336,8.0591,8.0336,8.0591,28800.0
2012-05-25 09:40:00,9.47,9.47,9.45,9.46,9200.0,8.0591,8.0591,8.0421,8.0506,9200.0
2012-05-25 09:45:00,9.46,9.47,9.45,9.46,10800.0,8.0506,8.0591,8.0421,8.0506,10800.0
2012-05-25 09:50:00,9.46,9.46,9.44,9.45,36000.0,8.0506,8.0506,8.0336,8.0421,36000.0
2012-05-25 09:55:00,9.45,9.46,9.45,9.45,4400.0,8.0421,8.0506,8.0421,8.0421,4400.0
2012-05-25 10:00:00,9.45,9.45,9.43,9.43,12000.0,8.0421,8.0421,8.0251,8.0251,12000.0
2012-05-25 10:05:00,9.43,9.44,9.43,9.44,8400.0,8.0251,8.0336,8.0251,8.0336,8400.0
2012-05-25 10:10:00,9.43,9.43,9.42,9.42,13600.0,8.0251,8.0251,8.0166,8.0166,13600.0
2012-05-25 10:15:00,9.42,9.42,9.42,9.42,5200.0,8.0166,8.0166,8.0166,8.0166,5200.0
2012-05-25 10:20:00,9.43,9.44,9.43,9.43,4400.0,8.0251,8.0336,8.0251,8.0251,4400.0
2012-05-25 10:25:00,9.43,9.44,9.43,9.44,5600.0,8.0251,8.0336,8.0251,8.0336,5600.0
2012-05-25 10:30:00,9.45,9.46,9.45,9.46,13200.0,8.0421,8.0506,8.0421,8.0506,13200.0
2012-05-25 10:35:00,9.45,9.47,9.45,9.46,7600.0,8.0421,8.0591,8.0421,8.0506,7600.0
2012-05-25 10:40:00,9.46,9.46,9.45,9.45,2800.0,8.0506,8.0506,8.0421,8.0421,2800.0
2012-05-25 10:45:00,9.45,9.45,9.44,9.44,6400.0,8.0421,8.0421,8.0336,8.0336,6400.0
2012-05-25 10:50:00,9.44,9.45,9.44,9.44,3600.0,8.0336,8.0421,8.0336,8.0336,3600.0
2012-05-25 10:55:00,9.43,9.44,9.43,9.43,5600.0,8.0251,8.0336,8.0251,8.0251,5600.0
2012-05-25 11:00:00,9.44,9.44,9.44,9.44,5600.0,8.0336,8.0336,8.0336,8.0336,5600.0
2012-05-25 11:05:00,9.44,9.44,9.44,9.44,2800.0,8.0336,8.0336,8.0336,8.0336,2800.0
2012-05-25 11:10:00,9.44,9.44,9.44,9.44,12800.0,8.0336,8.0336,8.0336,8.0336,12800.0
2012-05-25 11:15:00,9.44,9.44,9.43,9.44,11600.0,8.0336,8.0336,8.0251,8.0336,11600.0
2012-05-25 11:20:00,9.44,9.44,9.43,9.43,16800.0,8.0336,8.0336,8.0251,8.0251,16800.0
2012-05-25 11:25:00,9.44,9.44,9.43,9.43,31200.0,8.0336,8.0336,8.0251,8.0251,31200.0
2012-05-25 11:30:00,9.43,9.43,9.4,9.4,33200.0,8.0251,8.0251,7.9996,7.9996,33200.0
2012-05-25 11:35:00,9.4,9.41,9.39,9.39,61200.0,7.9996,8.0081,7.9911,7.9911,61200.0
2012-05-25 11:40:00,9.4,9.4,9.38,9.38,128400.0,7.9996,7.9996,7.9826,7.9826,128400.0
2012-05-25 11:45:00,9.38,9.38,9.38,9.38,48400.0,7.9826,7.9826,7.9826,7.9826,48400.0
2012-05-25 11:50:00,9.38,9.38,9.38,9.38,46800.0,7.9826,7.9826,7.9826,7.9826,46800.0
2012-05-25 11:55:00,9.38,9.39,9.38,9.39,21200.0,7.9826,7.9911,7.9826,7.9911,21200.0
2012-05-25 12:00:00,9.39,9.39,9.38,9.38,31600.0,7.9911,7.9911,7.9826,7.9826,31600.0
2012-05-25 12:05:00,9.38,9.4,9.38,9.4,8400.0,7.9826,7.9996,7.9826,7.9996,8400.0
2012-05-25 12:10:00,9.4,9.4,9.4,9.4,5600.0,7.9996,7.9996,7.9996,7.9996,5600.0
2012-05-25 12:15:00,9.4,9.4,9.39,9.4,28800.0,7.9996,7.9996,7.9911,7.9996,28800.0
2012-05-25 12:20:00,9.4,9.4,9.38,9.38,28800.0,7.9996,7.9996,7.9826,7.9826,28800.0
2012-05-25 12:25:00,9.39,9.39,9.38,9.38,8000.0,7.9911,7.9911,7.9826,7.9826,8000.0
2012-05-25 12:30:00,9.38,9.39,9.38,9.38,6800.0,7.9826,7.9911,7.9826,7.9826,6800.0
2012-05-25 12:35:00,9.38,9.4,9.38,9.4,5600.0,7.9826,7.9996,7.9826,7.9996,5600.0
2012-05-25 12:40:00,9.4,9.4,9.4,9.4,22000.0,7.9996,7.9996,7.9996,7.9996,22000.0
2012-05-25 12:45:00,9.41,9.41,9.4,9.4,11200.0,8.0081,8.0081,7.9996,7.9996,11200.0
2012-05-25 12:50:00,9.41,9.41,9.4,9.4,20000.0,8.0081,8.0081,7.9996,7.9996,20000.0
2012-05-25 12:55:00,9.4,9.4,9.4,9.4,10800.0,7.9996,7.9996,7.9996,7.9996,10800.0
2012-05-25 13:00:00,9.4,9.4,9.4,9.4,15600.0,7.9996,7.9996,7.9996,7.9996,15600.0
2012-05-25 13:05:00,9.4,9.4,9.4,9.4,10400.0,7.9996,7.9996,7.9996,7.9996,10400.0
2012-05-25 13:10:00,9.4,9.4,9.38,9.38,21200.0,7.9996,7.9996,7.9826,7.9826,21200.0
2012-05-25 13:15:00,9.39,9.39,9.38,9.39,7200.0,7.9911,7.9911,7.9826,7.9911,7200.0
2012-05-25 13:20:00,9.39,9.4,9.39,9.39,16400.0,7.9911,7.9996,7.9911,7.9911,16400.0
2012-05-25 13:25:00,9.39,9.39,9.38,9.39,65600.0,7.9911,7.9911,7.9826,7.9911,65600.0
2012-05-25 13:30:00,9.39,9.39,9.38,9.38,22400.0,7.9911,7.9911,7.9826,7.9826,22400.0
2012-05-25 13:35:00,9.38,9.39,9.38,9.38,11600.0,7.9826,7.9911,7.9826,7.9826,11600.0
2012-05-25 13:40:00,9.38,9.38,9.38,9.38,2800.0,7.9826,7.9826,7.9826,7.9826,2800.0
2012-05-25 13:45:00,9.38,9.38,9.38,9.38,69600.0,7.9826,7.9826,7.9826,7.9826,69600.0
2012-05-25 13:50:00,9.38,9.38,9.37,9.37,44400.0,7.9826,7.9826,7.974,7.974,44400.0
2012-05-25 13:55:00,9.37,9.37,9.36,9.36,47600.0,7.974,7.974,7.9655,7.9655,47600.0
2012-05-25 14:00:00,9.36,9.37,9.36,9.36,19600.0,7.9655,7.974,7.9655,7.9655,19600.0
2012-05-25 14:05:00,9.36,9.36,9.36,9.36,43200.0,7.9655,7.9655,7.9655,7.9655,43200.0
2012-05-25 14:10:00,9.36,9.36,9.35,9.35,24400.0,7.9655,7.9655,7.957,7.957,24400.0
2012-05-25 14:15:00,9.35,9.35,9.34,9.34,12000.0,7.957,7.957,7.9485,7.9485,12000.0
2012-05-25 14:20:00,9.34,9.34,9.33,9.33,118400.0,7.9485,7.9485,7.94,7.94,118400.0
2012-05-25 14:25:00,9.33,9.34,9.31,9.34,92400.0,7.94,7.9485,7.923,7.9485,92400.0
2012-05-25 14:30:00,9.34,9.34,9.34,9.34,59600.0,7.9485,7.9485,7.9485,7.9485,59600.0
2012-05-25 14:35:00,9.34,9.34,9.34,9.34,35200.0,7.9485,7.9485,7.9485,7.9485,35200.0
2012-05-25 14:40:00,9.34,9.34,9.33,9.33,20000.0,7.9485,7.9485,7.94,7.94,20000.0
2012-05-25 14:45:00,9.33,9.34,9.33,9.34,16400.0,7.94,7.9485,7.94,7.9485,16400.0
2012-05-25 14:50:00,9.34,9.34,9.33,9.33,128800.0,7.9485,7.9485,7.94,7.94,128800.0
2012-05-25 14:55:00,9.33,9.33,9.32,9.33,13600.0,7.94,7.94,7.9315,7.94,13600.0
2012-05-25 15:00:00,9.33,9.34,9.33,9.33,20000.0,7.94,7.9485,7.94,7.94,20000.0
2012-05-25 15:05:00,9.33,9.35,9.33,9.35,37200.0,7.94,7.957,7.94,7.957,37200.0
2012-05-25 15:10:00,9.35,9.36,9.35,9.35,15600.0,7.957,7.9655,7.957,7.957,15600.0
2012-05-25 15:15:00,9.35,9.35,9.34,9.34,42000.0,7.957,7.957,7.9485,7.9485,42000.0
2012-05-25 15:20:00,9.34,9.34,9.33,9.33,47600.0,7.9485,7.9485,7.94,7.94,47600.0
2012-05-25 15:25:00,9.33,9.33,9.32,9.33,52000.0,7.94,7.94,7.9315,7.94,52000.0
2012-05-25 15:30:00,9.33,9.33,9.32,9.32,90800.0,7.94,7.94,7.9315,7.9315,90800.0
2012-05-25 15:35:00,9.33,9.33,9.32,9.32,54800.0,7.94,7.94,7.9315,7.9315,54800.0
2012-05-25 15:40:00,9.33,9.33,9.32,9.32,56800.0,7.94,7.94,7.9315,7.9315,56800.0
2012-05-25 15:45:00,9.33,9.33,9.32,9.32,61600.0,7.94,7.94,7.9315,7.9315,61600.0
2012-05-25 15:50:00,9.33,9.33,9.31,9.31,242800.0,7.94,7.94,7.923,7.923,242800.0
2012-05-25 15:55:00,9.31,9.33,9.31,9.33,98000.0,7.923,7.94,7.923,7.94,98000.0
2012-05-29 09:30:00,9.4,9.42,9.39,9.4,35200.0,7.9996,8.0166,7.9911,7.9996,35200.0
2012-05-29 09:35:00,9.4,9.4,9.4,9.4,6400.0,7.9996,7.9996,7.9996,7.9996,6400.0
2012-05-29 09:40:00,9.4,9.4,9.4,9.4,50400.0,7.9996,7.9996,7.9996,7.9996,50400.0
2012-05-29 09:45:00,9.4,9.42,9.4,9.42,22000.0,7.9996,8.0166,7.9996,8.0166,22000.0
2012-05-29 09:50:00,9.42,9.42,9.41,9.42,16400.0,8.0166,8.0166,8.0081,8.0166,16400.0
2012-05-29 09:55:00,9.41,9.42,9.41,9.41,36800.0,8.0081,8.0166,8.0081,8.0081,36800.0
2012-05-29 10:00:00,9.41,9.42,9.4,9.41,44000.0,8.0081,8.0166,7.9996,8.0081,44000.0
2012-05-29 10:05:00,9.42,9.42,9.41,9.41,72800.0,8.0166,8.0166,8.0081,8.0081,72800.0
2012-05-29 10:10:00,9.42,9.43,9.42,9.43,39200.0,8.0166,8.0251,8.0166,8.0251,39200.0
2012-05-29 10:15:00,9.43,9.43,9.42,9.43,91200.0,8.0251,8.0251,8.0166,8.0251,91200.0
2012-05-29 10:20:00,9.43,9.43,9.42,9.43,22800.0,8.0251,8.0251,8.0166,8.0251,22800.0
2012-05-29 10:25:00,9.43,9.43,9.42,9.42,39600.0,8.0251,8.0251,8.0166,8.0166,39600.0
2012-05-29 10:30:00,9.42,9.43,9.42,9.42,35200.0,8.0166,8.0251,8.0166,8.0166,35200.0
2012-05-29 10:35:00,9.42,9.43,9.41,9.41,21200.0,8.0166,8.0251,8.0081,8.0081,21200.0
2012-05-29 10:40:00,9.42,9.42,9.41,9.42,8400.0,8.0166,8.0166,8.0081,8.0166,8400.0
2012-05-29 10:45:00,9.42,9.42,9.41,9.41,6800.0,8.0166,8.0166,8.0081,8.0081,6800.0
2012-05-29 10:50:00,9.41,9.42,9.41,9.41,8400.0,8.0081,8.0166,8.0081,8.0081,8400.0
2012-05-29 10:55:00,9.41,9.42,9.41,9.41,25200.0,8.0081,8.0166,8.0081,8.0081,25200.0
2012-05-29 11:00:00,9.41,9.41,9.4,9.4,10800.0,8.0081,8.0081,7.9996,7.9996,10800.0
2012-05-29 11:05:00,9.4,9.41,9.4,9.4,20400.0,7.9996,8.0081,7.9996,7.9996,20400.0
2012-05-29 11:10:00,9.4,9.41,9.4,9.41,16400.0,7.9996,8.0081,7.9996,8.0081,16400.0
2012-05-29 11:15:00,9.4,9.41,9.4,9.41,41200.0,7.9996,8.0081,7.9996,8.0081,41200.0
2012-05-29 11:20:00,9.41,9.41,9.39,9.39,60800.0,8.0081,8.0081,7.9911,7.9911,60800.0
2012-05-29 11:25:00,9.4,9.4,9.39,9.4,20000.0,7.9996,7.9996,7.9911,7.9996,20000.0
2012-05-29 11:30:00,9.41,9.41,9.4,9.41,24800.0,8.0081,8.0081,7.9996,8.0081,24800.0
2012-05-29 11:35:00,9.4,9.41,9.39,9.39,33200.0,7.9996,8.0081,7.9911,7.9911,33200.0
2012-05-29 11:40:00,9.39,9.39,9.38,9.39,12400.0,7.9911,7.9911,7.9826,7.9911,12400.0
2012-05-29 11:45:00,9.39,9.4,9.37,9.37,68000.0,7.9911,7.9996,7.974,7.974,68000.0
2012-05-29 11:50:00,9.37,9.39,9.37,9.38,39600.0,7.974,7.9911,7.974,7.9826,39600.0
2012-05-29 11:55:00,9.38,9.38,9.37,9.37,20400.0,7.9826,7.9826,7.974,7.974,20400.0
2012-05-29 12:00:00,9.37,9.38,9.36,9.36,44000.0,7.974,7.9826,7.9655,7.9655,44000.0
2012-05-29 12:05:00,9.36,9.38,9.36,9.38,14800.0,7.9655,7.9826,7.9655,7.9826,14800.0
2012-05-29 12:10:00,9.38,9.38,9.36,9.36,46800.0,7.9826,7.9826,7.9655,7.9655,46800.0
2012-05-29 12:15:00,9.37,9.38,9.37,9.38,64800.0,7.974,7.9826,7.974,7.9826,64800.0
2012-05-29 12:20:00,9.38,9.38,9.37,9.37,12400.0,7.9826,7.9826,7.974,7.974,12400.0
2012-05-29 12:25:00,9.38,9.38,9.37,9.37,53200.0,7.9826,7.9826,7.974,7.974,53200.0
2012-05-29 12:30:00,9.37,9.37,9.35,9.35,36000.0,7.974,7.974,7.957,7.957,36000.0
2012-05-29 12:35:00,9.36,9.36,9.35,9.35,28400.0,7.9655,7.9655,7.957,7.957,28400.0
2012-05-29 12:40:00,9.35,9.35,9.34,9.34,58800.0,7.957,7.957,7.9485,7.9485,58800.0
2012-05-29 12:45:00,9.34,9.35,9.34,9.35,16400.0,7.9485,7.957,7.9485,7.957,16400.0
2012-05-29 12:50:00,9.35,9.36,9.35,9.35,52400.0,7.957,7.9655,7.957,7.957,52400.0
2012-05-29 12:55:00,9.35,9.35,9.35,9.35,30800.0,7.957,7.957,7.957,7.957,30800.0
2012-05-29 13:00:00,9.35,9.35,9.34,9.35,35200.0,7.957,7.957,7.9485,7.957,35200.0
2012-05-29 13:05:00,9.35,9.35,9.35,9.35,20000.0,7.957,7.957,7.957,7.957,20000.0
2012-05-29 13:10:00,9.35,9.36,9.35,9.35,46800.0,7.957,7.9655,7.957,7.957,46800.0
2012-05-29 13:15:00,9.35,9.35,9.35,9.35,8400.0,7.957,7.957,7.957,7.957,8400.0
2012-05-29 13:20:00,9.35,9.35,9.35,9.35,22800.0,7.957,7.957,7.957,7.957,22800.0
2012-05-29 13:25:00,9.35,9.36,9.35,9.35,14800.0,7.957,7.9655,7.957,7.957,14800.0
2012-05-29 13:30:00,9.35,9.36,9.35,9.36,15200.0,7.957,7.9655,7.957,7.9655,15200.0
2012-05-29 13:35:00,9.36,9.38,9.36,9.38,6800.0,7.9655,7.9826,7.9655,7.9826,6800.0
2012-05-29 13:40:00,9.38,9.39,9.38,9.39,9600.0,7.9826,7.9911,7.9826,7.9911,9600.0
2012-05-29 13:45:00,9.39,9.4,9.38,9.38,46000.0,7.9911,7.9996,7.9826,7.9826,46000.0
2012-05-29 13:50:00,9.38,9.38,9.38,9.38,4800.0,7.9826,7.9826,7.9826,7.9826,4800.0
2012-05-29 13:55:00,9.38,9.38,9.38,9.38,12000.0,7.9826,7.9826,7.9826,7.9826,12000.0
2012-05-29 14:00:00,9.38,9.38,9.38,9.38,17200.0,7.9826,7.9826,7.9826,7.9826,17200.0
2012-05-29 14:05:00,9.38,9.38,9.37,9.37,43600.0,7.9826,7.9826,7.974,7.974,43600.0
2012-05-29 14:10:00,9.37,9.38,9.37,9.38,62000.0,7.974,7.9826,7.974,7.9826,62000.0
2012-05-29 14:15:00,9.38,9.38,9.37,9.37,24800.0,7.9826,7.9826,7.974,7.974,24800.0
2012-05-29 14:20:00,9.37,9.37,9.36,9.36,12400.0,7.974,7.974,7.9655,7.9655,12400.0
2012-05-29 14:25:00,9.36,9.38,9.36,9.38,39200.0,7.9655,7.9826,7.9655,7.9826,39200.0
2012-05-29 14:30:00,9.38,9.38,9.37,9.38,18400.0,7.9826,7.9826,7.974,7.9826,18400.0
2012-05-29 14:35:00,9.38,9.38,9.37,9.37,26000.0,7.9826,7.9826,7.974,7.974,26000.0
2012-05-29 14:40:00,9.37,9.38,9.37,9.37,11600.0,7.974,7.9826,7.974,7.974,11600.0
2012-05-29 14:45:00,9.38,9.38,9.38,9.38,26400.0,7.9826,7.9826,7.9826,7.9826,26400.0
2012-05-29 14:50:00,9.38,9.39,9.38,9.39,64000.0,7.9826,7.9911,7.9826,7.9911,64000.0
2012-05-29 14:55:00,9.39,9.39,9.39,9.39,28400.0,7.9911,7.9911,7.9911,7.9911,28400.0
2012-05-29 15:00:00,9.39,9.39,9.38,9.39,32000.0,7.9911,7.9911,7.9826,7.9911,32000.0
2012-05-29 15:05:00,9.39,9.39,9.38,9.39,18800.0,7.9911,7.9911,7.9826,7.9911,18800.0
2012-05-29 15:10:00,9.38,9.39,9.38,9.38,45200.0,7.9826,7.9911,7.9826,7.9826,45200.0
2012-05-29 15:15:00,9.38,9.39,9.38,9.38,126400.0,7.9826,7.9911,7.9826,7.9826,126400.0
2012-05-29 15:20:00,9.38,9.38,9.37,9.37,17600.0,7.9826,7.9826,7.974,7.974,17600.0
2012-05-29 15:25:00,9.38,9.38,9.37,9.37,40000.0,7.9826,7.9826,7.974,7.974,40000.0
2012-05-29 15:30:00,9.37,9.38,9.37,9.38,47200.0,7.974,7.9826,7.974,7.9826,47200.0
2012-05-29 15:35:00,9.38,9.38,9.38,9.38,95200.0,7.9826,7.9826,7.9826,7.9826,95200.0
2012-05-29 15:40:00,9.38,9.39,9.38,9.39,118800.0,7.9826,7.9911,7.9826,7.9911,118800.0
2012-05-29 15:45:00,9.39,9.4,9.38,9.39,146000.0,7.9911,7.9996,7.9826,7.9911,146000.0
2012-05-29 15:50:00,9.4,9.41,9.4,9.41,112400.0,7.9996,8.0081,7.9996,8.0081,112400.0
2012-05-29 15:55:00,9.41,9.41,9.4,9.4,144400.0,8.0081,8.0081,7.9996,7.9996,144400.0
2012-05-30 09:30:00,9.33,9.35,9.33,9.34,18800.0,7.94,7.957,7.94,7.9485,18800.0
2012-05-30 09:35:00,9.34,9.35,9.29,9.32,36000.0,7.9485,7.957,7.906,7.9315,36000.0
2012-05-30 09:40:00,9.3,9.34,9.3,9.34,7600.0,7.9145,7.9485,7.9145,7.9485,7600.0
2012-05-30 09:45:00,9.35,9.35,9.31,9.32,42000.0,7.957,7.957,7.923,7.9315,42000.0
2012-05-30 09:50:00,9.31,9.32,9.3,9.32,7600.0,7.923,7.9315,7.9145,7.9315,7600.0
2012-05-30 09:55:00,9.32,9.32,9.31,9.31,5600.0,7.9315,7.9315,7.923,7.923,5600.0
2012-05-30 10:00:00,9.3,9.3,9.26,9.26,60800.0,7.9145,7.9145,7.8804,7.8804,60800.0
2012-05-30 10:05:00,9.26,9.27,9.26,9.26,95600.0,7.8804,7.8889,7.8804,7.8804,95600.0
2012-05-30 10:10:00,9.27,9.27,9.26,9.26,32000.0,7.8889,7.8889,7.8804,7.8804,32000.0
2012-05-30 10:15:00,9.27,9.27,9.26,9.26,18800.0,7.8889,7.8889,7.8804,7.8804,18800.0
2012-05-30 10:20:00,9.26,9.27,9.26,9.26,5200.0,7.8804,7.8889,7.8804,7.8804,5200.0
2012-05-30 10:25:00,9.27,9.29,9.27,9.29,17200.0,7.8889,7.906,7.8889,7.906,17200.0
2012-05-30 10:30:00,9.29,9.29,9.28,9.28,68400.0,7.906,7.906,7.8974,7.8974,68400.0
2012-05-30 10:35:00,9.28,9.28,9.27,9.27,14400.0,7.8974,7.8974,7.8889,7.8889,14400.0
2012-05-30 10:40:00,9.27,9.27,9.27,9.27,10800.0,7.8889,7.8889,7.8889,7.8889,10800.0
2012-05-30 10:45:00,9.27,9.28,9.27,9.28,8000.0,7.8889,7.8974,7.8889,7.8974,8000.0
2012-05-30 10:50:00,9.28,9.28,9.27,9.28,14000.0,7.8974,7.8974,7.8889,7.8974,14000.0
2012-05-30 10:55:00,9.28,9.28,9.27,9.27,4800.0,7.8974,7.8974,7.8889,7.8889,4800.0
2012-05-30 11:00:00,9.27,9.28,9.27,9.28,11200.0,7.8889,7.8974,7.8889,7.8974,11200.0
2012-05-30 11:05:00,9.28,9.3,9.28,9.3,6000.0,7.8974,7.9145,7.8974,7.9145,6000.0
2012-05-30 11:10:00,9.3,9.31,9.3,9.31,5600.0,7.9145,7.923,7.9145,7.923,5600.0
2012-05-30 11:15:00,9.31,9.31,9.29,9.3,32400.0,7.923,7.923,7.906,7.9145,32400.0
2012-05-30 11:20:00,9.3,9.3,9.29,9.3,16400.0,7.9145,7.9145,7.906,7.9145,16400.0
2012-05-30 11:25:00,9.3,9.3,9.29,9.29,52800.0,7.9145,7.9145,7.906,7.906,52800.0
2012-05-30 11:30:00,9.29,9.29,9.28,9.28,25200.0,7.906,7.906,7.8974,7.8974,25200.0
2012-05-30 11:35:00,9.28,9.29,9.28,9.28,89600.0,7.8974,7.906,7.8974,7.8974,89600.0
2012-05-30 11:40:00,9.28,9.28,9.27,9.28,26400.0,7.8974,7.8974,7.8889,7.8974,26400.0
2012-05-30 11:45:00,9.28,9.28,9.27,9.27,4400.0,7.8974,7.8974,7.8889,7.8889,4400.0
2012-05-30 11:50:00,9.27,9.28,9.27,9.27,8800.0,7.8889,7.8974,7.8889,7.8889,8800.0
2012-05-30 11:55:00,9.27,9.28,9.27,9.27,22000.0,7.8889,7.8974,7.8889,7.8889,22000.0
2012-05-30 12:00:00,9.27,9.28,9.24,9.24,44400.0,7.8889,7.8974,7.8634,7.8634,44400.0
2012-05-30 12:05:00,9.25,9.26,9.25,9.26,11200.0,7.8719,7.8804,7.8719,7.8804,11200.0
2012-05-30 12:10:00,9.27,9.27,9.26,9.26,16800.0,7.8889,7.8889,7.8804,7.8804,16800.0
2012-05-30 12:15:00,9.26,9.27,9.26,9.26,21200.0,7.8804,7.8889,7.8804,7.8804,21200.0
2012-05-30 12:20:00,9.26,9.27,9.26,9.26,11200.0,7.8804,7.8889,7.8804,7.8804,11200.0
2012-05-30 12:25:00,9.26,9.26,9.24,9.25,20400.0,7.8804,7.8804,7.8634,7.8719,20400.0
2012-05-30 12:30:00,9.25,9.26,9.24,9.26,9600.0,7.8719,7.8804,7.8634,7.8804,9600.0
2012-05-30 12:35:00,9.25,9.26,9.25,9.26,5600.0,7.8719,7.8804,7.8719,7.8804,5600.0
2012-05-30 12:40:00,9.26,9.27,9.26,9.27,4400.0,7.8804,7.8889,7.8804,7.8889,4400.0
2012-05-30 12:45:00,9.26,9.27,9.26,9.26,12000.0,7.8804,7.8889,7.8804,7.8804,12000.0
2012-05-30 12:50:00,9.26,9.27,9.26,9.26,29200.0,7.8804,7.8889,7.8804,7.8804,29200.0
2012-05-30 12:55:00,9.26,9.27,9.26,9.26,10000.0,7.8804,7.8889,7.8804,7.8804,10000.0
2012-05-30 13:00:00,9.26,9.27,9.26,9.26,28800.0,7.8804,7.8889,7.8804,7.8804,28800.0
2012-05-30 13:05:00,9.26,9.27,9.26,9.26,34800.0,7.8804,7.8889,7.8804,7.8804,34800.0
2012-05-30 13:10:00,9.26,9.27,9.26,9.26,18000.0,7.8804,7.8889,7.8804,7.8804,18000.0
2012-05-30 13:15:00,9.26,9.27,9.26,9.27,10800.0,7.8804,7.8889,7.8804,7.8889,10800.0
2012-05-30 13:20:00,9.27,9.28,9.27,9.28,5600.0,7.8889,7.8974,7.8889,7.8974,5600.0
2012-05-30 13:25:00,9.28,9.28,9.28,9.28,31600.0,7.8974,7.8974,7.8974,7.8974,31600.0
2012-05-30 13:30:00,9.28,9.28,9.27,9.28,75600.0,7.8974,7.8974,7.8889,7.8974,75600.0
2012-05-30 13:35:00,9.28,9.28,9.27,9.28,22400.0,7.8974,7.8974,7.8889,7.8974,22400.0
2012-05-30 13:40:00,9.28,9.28,9.27,9.27,18800.0,7.8974,7.8974,7.8889,7.8889,18800.0
2012-05-30 13:45:00,9.28,9.28,9.27,9.27,19200.0,7.8974,7.8974,7.8889,7.8889,19200.0
2012-05-30 13:50:00,9.27,9.28,9.27,9.28,15200.0,7.8889,7.8974,7.8889,7.8974,15200.0
2012-05-30 13:55:00,9.28,9.28,9.27,9.28,22800.0,7.8974,7.8974,7.8889,7.8974,22800.0
2012-05-30 14:00:00,9.28,9.29,9.28,9.29,24400.0,7.8974,7.906,7.8974,7.906,24400.0
2012-05-30 14:05:00,9.29,9.3,9.29,9.3,14800.0,7.906,7.9145,7.906,7.9145,14800.0
2012-05-30 14:10:00,9.3,9.3,9.29,9.29,29600.0,7.9145,7.9145,7.906,7.906,29600.0
2012-05-30 14:15:00,9.29,9.3,9.29,9.29,55200.0,7.906,7.9145,7.906,7.906,55200.0
2012-05-30 14:20:00,9.3,9.3,9.29,9.29,14000.0,7.9145,7.9145,7.906,7.906,14000.0
2012-05-30 14:25:00,9.29,9.29,9.29,9.29,19600.0,7.906,7.906,7.906,7.906,19600.0
2012-05-30 14:30:00,9.29,9.3,9.29,9.3,26800.0,7.906,7.9145,7.906,7.9145,26800.0
2012-05-30 14:35:00,9.3,9.3,9.3,9.3,26400.0,7.9145,7.9145,7.9145,7.9145,26400.0
2012-05-30 14:40:00,9.3,9.3,9.29,9.29,11600.0,7.9145,7.9145,7.906,7.906,11600.0
2012-05-30 14:45:00,9.3,9.3,9.29,9.29,11200.0,7.9145,7.9145,7.906,7.906,11200.0
2012-05-30 14:50:00,9.29,9.29,9.28,9.29,14800.0,7.906,7.906,7.8974,7.906,14800.0
2012-05-30 14:55:00,9.29,9.29,9.29,9.29,11200.0,7.906,7.906,7.906,7.906,11200.0
2012-05-30 15:00:00,9.29,9.29,9.28,9.28,28800.0,7.906,7.906,7.8974,7.8974,28800.0
2012-05-30 15:05:00,9.28,9.29,9.28,9.28,14000.0,7.8974,7.906,7.8974,7.8974,14000.0
2012-05-30 15:10:00,9.28,9.28,9.27,9.27,12400.0,7.8974,7.8974,7.8889,7.8889,12400.0
2012-05-30 15:15:00,9.27,9.28,9.27,9.28,9200.0,7.8889,7.8974,7.8889,7.8974,9200.0
2012-05-30 15:20:00,9.28,9.29,9.27,9.29,31600.0,7.8974,7.906,7.8889,7.906,31600.0
2012-05-30 15:25:00,9.3,9.3,9.29,9.3,51200.0,7.9145,7.9145,7.906,7.9145,51200.0
2012-05-30 15:30:00,9.3,9.3,9.28,9.29,54000.0,7.9145,7.9145,7.8974,7.906,54000.0
2012-05-30 15:35:00,9.29,9.29,9.28,9.29,56800.0,7.906,7.906,7.8974,7.906,56800.0
2012-05-30 15:40:00,9.29,9.29,9.28,9.29,39600.0,7.906,7.906,7.8974,7.906,39600.0
2012-05-30 15:45:00,9.28,9.29,9.28,9.29,51600.0,7.8974,7.906,7.8974,7.906,51600.0
2012-05-30 15:50:00,9.28,9.29,9.28,9.28,88000.0,7.8974,7.906,7.8974,7.8974,88000.0
2012-05-30 15:55:00,9.28,9.29,9.27,9.27,131200.0,7.8974,7.906,7.8889,7.8889,131200.0
2012-05-31 09:30:00,9.27,9.27,9.25,9.27,13600.0,7.8889,7.8889,7.8719,7.8889,13600.0
2012-05-31 09:35:00,9.26,9.26,9.24,9.24,16400.0,7.8804,7.8804,7.8634,7.8634,16400.0
2012-05-31 09:40:00,9.24,9.26,9.21,9.21,35200.0,7.8634,7.8804,7.8379,7.8379,35200.0
2012-05-31 09:45:00,9.22,9.22,9.19,9.19,16000.0,7.8464,7.8464,7.8209,7.8209,16000.0
2012-05-31 09:50:00,9.19,9.2,9.17,9.19,31200.0,7.8209,7.8294,7.8038,7.8209,31200.0
2012-05-31 09:55:00,9.19,9.19,9.17,9.18,24000.0,7.8209,7.8209,7.8038,7.8123,24000.0
2012-05-31 10:00:00,9.17,9.19,9.17,9.18,8000.0,7.8038,7.8209,7.8038,7.8123,8000.0
2012-05-31 10:05:00,9.18,9.18,9.13,9.13,124800.0,7.8123,7.8123,7.7698,7.7698,124800.0
2012-05-31 10:10:00,9.14,9.14,9.13,9.13,34800.0,7.7783,7.7783,7.7698,7.7698,34800.0
2012-05-31 10:15:00,9.13,9.13,9.12,9.13,73600.0,7.7698,7.7698,7.7613,7.7698,73600.0
2012-05-31 10:20:00,9.13,9.14,9.12,9.13,55200.0,7.7698,7.7783,7.7613,7.7698,55200.0
2012-05-31 10:25:00,9.13,9.13,9.12,9.13,50800.0,7.7698,7.7698,7.7613,7.7698,50800.0
2012-05-31 10:30:00,9.13,9.14,9.13,9.13,17600.0,7.7698,7.7783,7.7698,7.7698,17600.0
2012-05-31 10:35:00,9.14,9.15,9.14,9.14,27200.0,7.7783,7.7868,7.7783,7.7783,27200.0
2012-05-31 10:40:00,9.14,9.14,9.13,9.14,17200.0,7.7783,7.7783,7.7698,7.7783,17200.0
2012-05-31 10:45:00,9.14,9.15,9.12,9.13,13200.0,7.7783,7.7868,7.7613,7.7698,13200.0
2012-05-31 10:50:00,9.13,9.13,9.11,9.11,21200.0,7.7698,7.7698,7.7528,7.7528,21200.0
2012-05-31 10:55:00,9.11,9.13,9.11,9.12,76400.0,7.7528,7.7698,7.7528,7.7613,76400.0
2012-05-31 11:00:00,9.12,9.13,9.1,9.11,9600.0,7.7613,7.7698,7.7443,7.7528,9600.0
2012-05-31 11:05:00,9.11,9.12,9.11,9.11,6000.0,7.7528,7.7613,7.7528,7.7528,6000.0
2012-05-31 11:10:00,9.11,9.11,9.11,9.11,8000.0,7.7528,7.7528,7.7528,7.7528,8000.0
2012-05-31 11:15:00,9.11,9.13,9.11,9.13,12000.0,7.7528,7.7698,7.7528,7.7698,12000.0
2012-05-31 11:20:00,9.13,9.13,9.12,9.13,12000.0,7.7698,7.7698,7.7613,7.7698,12000.0
2012-05-31 11:25:00,9.13,9.14,9.13,9.13,9200.0,7.7698,7.7783,7.7698,7.7698,9200.0
2012-05-31 11:30:00,9.14,9.16,9.13,9.15,79600.0,7.7783,7.7953,7.7698,7.7868,79600.0
2012-05-31 11:35:00,9.15,9.17,9.15,9.17,11600.0,7.7868,7.8038,7.7868,7.8038,11600.0
2012-05-31 11:40:00,9.17,9.19,9.17,9.18,14000.0,7.8038,7.8209,7.8038,7.8123,14000.0
2012-05-31 11:45:00,9.17,9.17,9.17,9.17,17200.0,7.8038,7.8038,7.8038,7.8038,17200.0
2012-05-31 11:50:00,9.17,9.18,9.17,9.18,16400.0,7.8038,7.8123,7.8038,7.8123,16400.0
2012-05-31 11:55:00,9.18,9.18,9.18,9.18,38400.0,7.8123,7.8123,7.8123,7.8123,38400.0
2012-05-31 12:00:00,9.18,9.19,9.17,9.19,37600.0,7.8123,7.8209,7.8038,7.8209,37600.0
2012-05-31 12:05:00,9.19,9.21,9.19,9.21,6000.0,7.8209,7.8379,7.8209,7.8379,6000.0
2012-05-31 12:10:00,9.2,9.22,9.2,9.21,19600.0,7.8294,7.8464,7.8294,7.8379,19600.0
2012-05-31 12:15:00,9.21,9.21,9.2,9.21,8800.0,7.8379,7.8379,7.8294,7.8379,8800.0
2012-05-31 12:20:00,9.21,9.22,9.21,9.22,22400.0,7.8379,7.8464,7.8379,7.8464,22400.0
2012-05-31 12:25:00,9.22,9.23,9.21,9.22,49200.0,7.8464,7.8549,7.8379,7.8464,49200.0
2012-05-31 12:30:00,9.21,9.22,9.2,9.21,30800.0,7.8379,7.8464,7.8294,7.8379,30800.0
2012-05-31 12:35:00,9.2,9.2,9.19,9.19,41600.0,7.8294,7.8294,7.8209,7.8209,41600.0
2012-05-31 12:40:00,9.19,9.19,9.19,9.19,5200.0,7.8209,7.8209,7.8209,7.8209,5200.0
2012-05-31 12:45:00,9.2,9.2,9.18,9.2,22800.0,7.8294,7.8294,7.8123,7.8294,22800.0
2012-05-31 12:50:00,9.2,9.2,9.19,9.19,15200.0,7.8294,7.8294,7.8209,7.8209,15200.0
2012-05-31 12:55:00,9.2,9.2,9.19,9.19,8400.0,7.8294,7.8294,7.8209,7.8209,8400.0
2012-05-31 13:00:00,9.2,9.2,9.19,9.2,28800.0,7.8294,7.8294,7.8209,7.8294,28800.0
2012-05-31 13:05:00,9.21,9.22,9.2,9.21,26400.0,7.8379,7.8464,7.8294,7.8379,26400.0
2012-05-31 13:10:00,9.21,9.22,9.21,9.22,9200.0,7.8379,7.8464,7.8379,7.8464,9200.0
2012-05-31 13:15:00,9.22,9.24,9.22,9.24,35200.0,7.8464,7.8634,7.8464,7.8634,35200.0
2012-05-31 13:20:00,9.24,9.24,9.23,9.23,8800.0,7.8634,7.8634,7.8549,7.8549,8800.0
2012-05-31 13:25:00,9.22,9.22,9.22,9.22,5600.0,7.8464,7.8464,7.8464,7.8464,5600.0
2012-05-31 13:30:00,9.21,9.23,9.21,9.23,28400.0,7.8379,7.8549,7.8379,7.8549,28400.0
2012-05-31 13:35:00,9.23,9.23,9.22,9.22,25600.0,7.8549,7.8549,7.8464,7.8464,25600.0
2012-05-31 13:40:00,9.21,9.22,9.2,9.21,28000.0,7.8379,7.8464,7.8294,7.8379,28000.0
2012-05-31 13:45:00,9.21,9.21,9.2,9.21,11200.0,7.8379,7.8379,7.8294,7.8379,11200.0
2012-05-31 13:50:00,9.2,9.2,9.2,9.2,14400.0,7.8294,7.8294,7.8294,7.8294,14400.0
2012-05-31 13:55:00,9.2,9.21,9.2,9.21,12800.0,7.8294,7.8379,7.8294,7.8379,12800.0
2012-05-31 14:00:00,9.21,9.21,9.2,9.21,14000.0,7.8379,7.8379,7.8294,7.8379,14000.0
2012-05-31 14:05:00,9.22,9.22,9.22,9.22,10800.0,7.8464,7.8464,7.8464,7.8464,10800.0
2012-05-31 14:10:00,9.23,9.24,9.22,9.23,34400.0,7.8549,7.8634,7.8464,7.8549,34400.0
2012-05-31 14:15:00,9.23,9.23,9.23,9.23,6000.0,7.8549,7.8549,7.8549,7.8549,6000.0
2012-05-31 14:20:00,9.22,9.22,9.22,9.22,3200.0,7.8464,7.8464,7.8464,7.8464,3200.0
2012-05-31 14:25:00,9.22,9.24,9.22,9.23,19600.0,7.8464,7.8634,7.8464,7.8549,19600.0
2012-05-31 14:30:00,9.22,9.24,9.22,9.24,14000.0,7.8464,7.8634,7.8464,7.8634,14000.0
2012-05-31 14:35:00,9.23,9.24,9.23,9.24,16800.0,7.8549,7.8634,7.8549,7.8634,16800.0
2012-05-31 14:40:00,9.24,9.24,9.24,9.24,12800.0,7.8634,7.8634,7.8634,7.8634,12800.0
2012-05-31 14:45:00,9.23,9.23,9.22,9.22,11200.0,7.8549,7.8549,7.8464,7.8464,11200.0
2012-05-31 14:50:00,9.23,9.23,9.21,9.22,8800.0,7.8549,7.8549,7.8379,7.8464,8800.0
2012-05-31 14:55:00,9.22,9.23,9.22,9.22,30800.0,7.8464,7.8549,7.8464,7.8464,30800.0
2012-05-31 15:00:00,9.22,9.22,9.22,9.22,20400.0,7.8464,7.8464,7.8464,7.8464,20400.0
2012-05-31 15:05:00,9.22,9.23,9.22,9.22,18000.0,7.8464,7.8549,7.8464,7.8464,18000.0
2012-05-31 15:10:00,9.22,9.24,9.22,9.23,38000.0,7.8464,7.8634,7.8464,7.8549,38000.0
2012-05-31 15:15:00,9.23,9.24,9.23,9.24,20800.0,7.8549,7.8634,7.8549,7.8634,20800.0
2012-05-31 15:20:00,9.24,9.25,9.24,9.25,16000.0,7.8634,7.8719,7.8634,7.8719,16000.0
2012-05-31 15:25:00,9.25,9.27,9.25,9.27,24800.0,7.8719,7.8889,7.8719,7.8889,24800.0
2012-05-31 15:30:00,9.27,9.27,9.25,9.26,106400.0,7.8889,7.8889,7.8719,7.8804,106400.0
2012-05-31 15:35:00,9.26,9.27,9.25,9.27,50400.0,7.8804,7.8889,7.8719,7.8889,50400.0
2012-05-31 15:40:00,9.27,9.27,9.25,9.25,30400.0,7.8889,7.8889,7.8719,7.8719,30400.0
2012-05-31 15:45:00,9.25,9.26,9.22,9.23,68800.0,7.8719,7.8804,7.8464,7.8549,68800.0
2012-05-31 15:50:00,9.22,9.22,9.2,9.21,214800.0,7.8464,7.8464,7.8294,7.8379,214800.0
2012-05-31 15:55:00,9.21,9.23,9.2,9.23,355600.0,7.8379,7.8549,7.8294,7.8549,355600.0
2012-06-01 09:30:00,9.06,9.13,9.06,9.13,34000.0,7.7102,7.7698,7.7102,7.7698,34000.0
2012-06-01 09:35:00,9.13,9.14,9.08,9.12,78800.0,7.7698,7.7783,7.7272,7.7613,78800.0
2012-06-01 09:40:00,9.11,9.13,9.1,9.12,31600.0,7.7528,7.7698,7.7443,7.7613,31600.0
2012-06-01 09:45:00,9.11,9.12,9.09,9.1,23600.0,7.7528,7.7613,7.7358,7.7443,23600.0
2012-06-01 09:50:00,9.1,9.1,9.06,9.06,32000.0,7.7443,7.7443,7.7102,7.7102,32000.0
2012-06-01 09:55:00,9.06,9.07,9.05,9.07,42800.0,7.7102,7.7187,7.7017,7.7187,42800.0
2012-06-01 10:00:00,9.06,9.1,9.05,9.08,44400.0,7.7102,7.7443,7.7017,7.7272,44400.0
2012-06-01 10:05:00,9.08,9.08,9.05,9.08,118400.0,7.7272,7.7272,7.7017,7.7272,118400.0
2012-06-01 10:10:00,9.08,9.08,9.05,9.06,16400.0,7.7272,7.7272,7.7017,7.7102,16400.0
2012-06-01 10:15:00,9.05,9.06,9.05,9.05,28800.0,7.7017,7.7102,7.7017,7.7017,28800.0
2012-06-01 10:20:00,9.05,9.05,9.04,9.05,16800.0,7.7017,7.7017,7.6932,7.7017,16800.0
2012-06-01 10:25:00,9.05,9.05,9.03,9.03,60000.0,7.7017,7.7017,7.6847,7.6847,60000.0
2012-06-01 10:30:00,9.02,9.03,9.02,9.03,22800.0,7.6762,7.6847,7.6762,7.6847,22800.0
2012-06-01 10:35:00,9.02,9.02,9.02,9.02,19600.0,7.6762,7.6762,7.6762,7.6762,19600.0
2012-06-01 10:40:00,9.02,9.04,9.02,9.04,20000.0,7.6762,7.6932,7.6762,7.6932,20000.0
2012-06-01 10:45:00,9.04,9.05,9.03,9.05,18000.0,7.6932,7.7017,7.6847,7.7017,18000.0
2012-06-01 10:50:00,9.05,9.05,9.04,9.04,39600.0,7.7017,7.7017,7.6932,7.6932,39600.0
2012-06-01 10:55:00,9.04,9.07,9.04,9.05,26000.0,7.6932,7.7187,7.6932,7.7017,26000.0
2012-06-01 11:00:00,9.05,9.05,9.03,9.03,45200.0,7.7017,7.7017,7.6847,7.6847,45200.0
2012-06-01 11:05:00,9.02,9.03,9.02,9.02,36000.0,7.6762,7.6847,7.6762,7.6762,36000.0
2012-06-01 11:10:00,9.02,9.02,9.0,9.01,38000.0,7.6762,7.6762,7.6592,7.6677,38000.0
2012-06-01 11:15:00,9.01,9.04,9.01,9.03,26800.0,7.6677,7.6932,7.6677,7.6847,26800.0
2012-06-01 11:20:00,9.03,9.05,9.03,9.05,26800.0,7.6847,7.7017,7.6847,7.7017,26800.0
2012-06-01 11:25:00,9.05,9.05,9.02,9.03,38800.0,7.7017,7.7017,7.6762,7.6847,38800.0
2012-06-01 11:30:00,9.02,9.02,9.01,9.02,12400.0,7.6762,7.6762,7.6677,7.6762,12400.0
2012-06-01 11:35:00,9.02,9.04,9.01,9.01,27200.0,7.6762,7.6932,7.6677,7.6677,27200.0
2012-06-01 11:40:00,9.01,9.01,9.0,9.01,16800.0,7.6677,7.6677,7.6592,7.6677,16800.0
2012-06-01 11:45:00,9.01,9.01,9.0,9.01,11600.0,7.6677,7.6677,7.6592,7.6677,11600.0
2012-06-01 11:50:00,9.01,9.02,9.01,9.02,16800.0,7.6677,7.6762,7.6677,7.6762,16800.0
2012-06-01 11:55:00,9.01,9.02,9.01,9.01,19200.0,7.6677,7.6762,7.6677,7.6677,19200.0
2012-06-01 12:00:00,9.01,9.01,9.0,9.0,20000.0,7.6677,7.6677,7.6592,7.6592,20000.0
2012-06-01 12:05:00,9.0,9.02,9.0,9.01,15200.0,7.6592,7.6762,7.6592,7.6677,15200.0
2012-06-01 12:10:00,9.01,9.02,9.01,9.02,13600.0,7.6677,7.6762,7.6677,7.6762,13600.0
2012-06-01 12:15:00,9.02,9.02,9.01,9.02,22800.0,7.6762,7.6762,7.6677,7.6762,22800.0
2012-06-01 12:20:00,9.02,9.02,9.01,9.01,28800.0,7.6762,7.6762,7.6677,7.6677,28800.0
2012-06-01 12:25:00,9.01,9.01,9.0,9.0,142400.0,7.6677,7.6677,7.6592,7.6592,142400.0
2012-06-01 12:30:00,9.0,9.0,8.99,9.0,30000.0,7.6592,7.6592,7.6507,7.6592,30000.0
2012-06-01 12:35:00,8.99,8.99,8.98,8.98,13600.0,7.6507,7.6507,7.6421,7.6421,13600.0
2012-06-01 12:40:00,8.98,8.99,8.98,8.98,20400.0,7.6421,7.6507,7.6421,7.6421,20400.0
2012-06-01 12:45:00,8.98,8.98,8.98,8.98,22800.0,7.6421,7.6421,7.6421,7.6421,22800.0
2012-06-01 12:50:00,8.98,8.98,8.97,8.97,38800.0,7.6421,7.6421,7.6336,7.6336,38800.0
2012-06-01 12:55:00,8.97,8.97,8.97,8.97,23200.0,7.6336,7.6336,7.6336,7.6336,23200.0
2012-06-01 13:00:00,8.97,8.97,8.96,8.97,16000.0,7.6336,7.6336,7.6251,7.6336,16000.0
2012-06-01 13:05:00,8.97,8.97,8.97,8.97,7600.0,7.6336,7.6336,7.6336,7.6336,7600.0
2012-06-01 13:10:00,8.97,8.98,8.97,8.97,18400.0,7.6336,7.6421,7.6336,7.6336,18400.0
2012-06-01 13:15:00,8.97,8.98,8.97,8.97,66000.0,7.6336,7.6421,7.6336,7.6336,66000.0
2012-06-01 13:20:00,8.97,8.97,8.97,8.97,20000.0,7.6336,7.6336,7.6336,7.6336,20000.0
2012-06-01 13:25:00,8.97,8.97,8.96,8.96,26800.0,7.6336,7.6336,7.6251,7.6251,26800.0
2012-06-01 13:30:00,8.96,8.96,8.95,8.95,34000.0,7.6251,7.6251,7.6166,7.6166,34000.0
2012-06-01 13:35:00,8.95,8.96,8.94,8.94,16000.0,7.6166,7.6251,7.6081,7.6081,16000.0
2012-06-01 13:40:00,8.95,8.96,8.95,8.96,18800.0,7.6166,7.6251,7.6166,7.6251,18800.0
2012-06-01 13:45:00,8.96,8.96,8.96,8.96,17200.0,7.6251,7.6251,7.6251,7.6251,17200.0
2012-06-01 13:50:00,8.96,8.96,8.95,8.95,24000.0,7.6251,7.6251,7.6166,7.6166,24000.0
2012-06-01 13:55:00,8.95,8.96,8.95,8.95,32000.0,7.6166,7.6251,7.6166,7.6166,32000.0
2012-06-01 14:00:00,8.96,8.96,8.94,8.95,73200.0,7.6251,7.6251,7.6081,7.6166,73200.0
2012-06-01 14:05:00,8.95,8.95,8.95,8.95,33600.0,7.6166,7.6166,7.6166,7.6166,33600.0
2012-06-01 14:10:00,8.95,8.95,8.93,8.93,102800.0,7.6166,7.6166,7.5996,7.5996,102800.0
2012-06-01 14:15:00,8.93,8.94,8.92,8.92,93600.0,7.5996,7.6081,7.5911,7.5911,93600.0
2012-06-01 14:20:00,8.93,8.95,8.92,8.95,216800.0,7.5996,7.6166,7.5911,7.6166,216800.0
2012-06-01 14:25:00,8.95,8.95,8.94,8.94,32000.0,7.6166,7.6166,7.6081,7.6081,32000.0
2012-06-01 14:30:00,8.94,8.96,8.94,8.95,15600.0,7.6081,7.6251,7.6081,7.6166,15600.0
2012-06-01 14:35:00,8.95,8.96,8.94,8.96,14800.0,7.6166,7.6251,7.6081,7.6251,14800.0
2012-06-01 14:40:00,8.96,8.96,8.95,8.96,22800.0,7.6251,7.6251,7.6166,7.6251,22800.0
2012-06-01 14:45:00,8.96,8.96,8.96,8.96,9600.0,7.6251,7.6251,7.6251,7.6251,9600.0
2012-06-01 14:50:00,8.96,8.97,8.95,8.95,36000.0,7.6251,7.6336,7.6166,7.6166,36000.0
2012-06-01 14:55:00,8.95,8.95,8.93,8.93,19200.0,7.6166,7.6166,7.5996,7.5996,19200.0
2012-06-01 15:00:00,8.94,8.94,8.93,8.94,21200.0,7.6081,7.6081,7.5996,7.6081,21200.0
2012-06-01 15:05:00,8.94,8.94,8.93,8.94,23600.0,7.6081,7.6081,7.5996,7.6081,23600.0
2012-06-01 15:10:00,8.95,8.96,8.93,8.94,32400.0,7.6166,7.6251,7.5996,7.6081,32400.0
2012-06-01 15:15:00,8.94,8.95,8.94,8.94,38400.0,7.6081,7.6166,7.6081,7.6081,38400.0
2012-06-01 15:20:00,8.94,8.94,8.93,8.94,26800.0,7.6081,7.6081,7.5996,7.6081,26800.0
2012-06-01 15:25:00,8.94,8.96,8.94,8.95,57600.0,7.6081,7.6251,7.6081,7.6166,57600.0
2012-06-01 15:30:00,8.95,8.96,8.94,8.95,64000.0,7.6166,7.6251,7.6081,7.6166,64000.0
2012-06-01 15:35:00,8.95,8.96,8.94,8.96,52800.0,7.6166,7.6251,7.6081,7.6251,52800.0
2012-06-01 15:40:00,8.96,8.96,8.94,8.95,138800.0,7.6251,7.6251,7.6081,7.6166,138800.0
2012-06-01 15:45:00,8.95,8.96,8.95,8.95,56800.0,7.6166,7.6251,7.6166,7.6166,56800.0
2012-06-01 15:50:00,8.95,8.96,8.94,8.95,90400.0,7.6166,7.6251,7.6081,7.6166,90400.0
2012-06-01 15:55:00,8.95,8.95,8.93,8.93,108000.0,7.6166,7.6166,7.5996,7.5996,108000.0
2012-06-04 09:30:00,8.95,8.97,8.94,8.97,40000.0,7.6166,7.6336,7.6081,7.6336,40000.0
2012-06-04 09:35:00,8.97,8.97,8.96,8.96,16000.0,7.6336,7.6336,7.6251,7.6251,16000.0
2012-06-04 09:40:00,8.95,8.97,8.95,8.96,11600.0,7.6166,7.6336,7.6166,7.6251,11600.0
2012-06-04 09:45:00,8.96,8.96,8.94,8.94,10400.0,7.6251,7.6251,7.6081,7.6081,10400.0
2012-06-04 09:50:00,8.94,8.94,8.93,8.94,24000.0,7.6081,7.6081,7.5996,7.6081,24000.0
2012-06-04 09:55:00,8.93,8.94,8.92,8.94,8000.0,7.5996,7.6081,7.5911,7.6081,8000.0
2012-06-04 10:00:00,8.94,8.94,8.91,8.92,22800.0,7.6081,7.6081,7.5826,7.5911,22800.0
2012-06-04 10:05:00,8.92,8.92,8.9,8.9,17600.0,7.5911,7.5911,7.5741,7.5741,17600.0
2012-06-04 10:10:00,8.91,8.94,8.91,8.94,18400.0,7.5826,7.6081,7.5826,7.6081,18400.0
2012-06-04 10:15:00,8.94,8.94,8.93,8.94,21600.0,7.6081,7.6081,7.5996,7.6081,21600.0
2012-06-04 10:20:00,8.94,8.94,8.92,8.92,38400.0,7.6081,7.6081,7.5911,7.5911,38400.0
2012-06-04 10:25:00,8.92,8.94,8.92,8.92,9600.0,7.5911,7.6081,7.5911,7.5911,9600.0
2012-06-04 10:30:00,8.93,8.93,8.91,8.92,7600.0,7.5996,7.5996,7.5826,7.5911,7600.0
2012-06-04 10:35:00,8.92,8.94,8.92,8.92,15200.0,7.5911,7.6081,7.5911,7.5911,15200.0
2012-06-04 10:40:00,8.93,8.94,8.91,8.92,36800.0,7.5996,7.6081,7.5826,7.5911,36800.0
2012-06-04 10:45:00,8.92,8.92,8.9,8.91,11600.0,7.5911,7.5911,7.5741,7.5826,11600.0
2012-06-04 10:50:00,8.91,8.93,8.91,8.93,16800.0,7.5826,7.5996,7.5826,7.5996,16800.0
2012-06-04 10:55:00,8.93,8.93,8.91,8.91,20800.0,7.5996,7.5996,7.5826,7.5826,20800.0
2012-06-04 11:00:00,8.91,8.92,8.91,8.91,7200.0,7.5826,7.5911,7.5826,7.5826,7200.0
2012-06-04 11:05:00,8.91,8.91,8.9,8.9,8400.0,7.5826,7.5826,7.5741,7.5741,8400.0
2012-06-04 11:10:00,8.9,8.91,8.9,8.9,14400.0,7.5741,7.5826,7.5741,7.5741,14400.0
2012-06-04 11:15:00,8.9,8.91,8.89,8.89,10000.0,7.5741,7.5826,7.5656,7.5656,10000.0
2012-06-04 11:20:00,8.89,8.9,8.89,8.9,3600.0,7.5656,7.5741,7.5656,7.5741,3600.0
2012-06-04 11:25:00,8.9,8.9,8.89,8.89,13200.0,7.5741,7.5741,7.5656,7.5656,13200.0
2012-06-04 11:30:00,8.89,8.9,8.88,8.88,54800.0,7.5656,7.5741,7.557,7.557,54800.0
2012-06-04 11:35:00,8.88,8.89,8.88,8.89,14800.0,7.557,7.5656,7.557,7.5656,14800.0
2012-06-04 11:40:00,8.89,8.9,8.88,8.88,8800.0,7.5656,7.5741,7.557,7.557,8800.0
2012-06-04 11:45:00,8.88,8.9,8.88,8.9,17200.0,7.557,7.5741,7.557,7.5741,17200.0
2012-06-04 11:50:00,8.9,8.9,8.89,8.89,7200.0,7.5741,7.5741,7.5656,7.5656,7200.0
2012-06-04 11:55:00,8.89,8.9,8.88,8.89,18000.0,7.5656,7.5741,7.557,7.5656,18000.0
2012-06-04 12:00:00,8.88,8.9,8.88,8.88,19600.0,7.557,7.5741,7.557,7.557,19600.0
2012-06-04 12:05:00,8.88,8.88,8.87,8.87,14800.0,7.557,7.557,7.5485,7.5485,14800.0
2012-06-04 12:10:00,8.88,8.88,8.85,8.85,25200.0,7.557,7.557,7.5315,7.5315,25200.0
2012-06-04 12:15:00,8.86,8.86,8.85,8.86,4800.0,7.54,7.54,7.5315,7.54,4800.0
2012-06-04 12:20:00,8.86,8.87,8.86,8.86,8000.0,7.54,7.5485,7.54,7.54,8000.0
2012-06-04 12:25:00,8.86,8.86,8.85,8.86,9200.0,7.54,7.54,7.5315,7.54,9200.0
2012-06-04 12:30:00,8.85,8.86,8.85,8.86,6000.0,7.5315,7.54,7.5315,7.54,6000.0
2012-06-04 12:35:00,8.87,8.88,8.87,8.88,23600.0,7.5485,7.557,7.5485,7.557,23600.0
2012-06-04 12:40:00,8.88,8.9,8.88,8.9,119600.0,7.557,7.5741,7.557,7.5741,119600.0
2012-06-04 12:45:00,8.89,8.9,8.88,8.89,20800.0,7.5656,7.5741,7.557,7.5656,20800.0
2012-06-04 12:50:00,8.89,8.89,8.88,8.88,7200.0,7.5656,7.5656,7.557,7.557,7200.0
2012-06-04 12:55:00,8.88,8.9,8.88,8.9,6800.0,7.557,7.5741,7.557,7.5741,6800.0
2012-06-04 13:00:00,8.9,8.92,8.9,8.91,23200.0,7.5741,7.5911,7.5741,7.5826,23200.0
2012-06-04 13:05:00,8.91,8.91,8.9,8.9,62000.0,7.5826,7.5826,7.5741,7.5741,62000.0
2012-06-04 13:10:00,8.91,8.91,8.9,8.91,231600.0,7.5826,7.5826,7.5741,7.5826,231600.0
2012-06-04 13:15:00,8.91,8.92,8.88,8.88,184400.0,7.5826,7.5911,7.557,7.557,184400.0
2012-06-04 13:20:00,8.88,8.88,8.88,8.88,4400.0,7.557,7.557,7.557,7.557,4400.0
2012-06-04 13:25:00,8.87,8.88,8.87,8.88,6400.0,7.5485,7.557,7.5485,7.557,6400.0
2012-06-04 13:30:00,8.89,8.89,8.88,8.88,13200.0,7.5656,7.5656,7.557,7.557,13200.0
2012-06-04 13:35:00,8.88,8.89,8.88,8.88,68400.0,7.557,7.5656,7.557,7.557,68400.0
2012-06-04 13:40:00,8.88,8.89,8.88,8.89,10000.0,7.557,7.5656,7.557,7.5656,10000.0
2012-06-04 13:45:00,8.88,8.88,8.88,8.88,6000.0,7.557,7.557,7.557,7.557,6000.0
2012-06-04 13:50:00,8.88,8.89,8.87,8.88,8000.0,7.557,7.5656,7.5485,7.557,8000.0
2012-06-04 13:55:00,8.87,8.87,8.86,8.87,40800.0,7.5485,7.5485,7.54,7.5485,40800.0
2012-06-04 14:00:00,8.87,8.89,8.87,8.89,22400.0,7.5485,7.5656,7.5485,7.5656,22400.0
2012-06-04 14:05:00,8.89,8.89,8.88,8.88,10000.0,7.5656,7.5656,7.557,7.557,10000.0
2012-06-04 14:10:00,8.88,8.89,8.88,8.88,16800.0,7.557,7.5656,7.557,7.557,16800.0
2012-06-04 14:15:00,8.88,8.91,8.88,8.9,16800.0,7.557,7.5826,7.557,7.5741,16800.0
2012-06-04 14:20:00,8.91,8.92,8.9,8.92,9200.0,7.5826,7.5911,7.5741,7.5911,9200.0
2012-06-04 14:25:00,8.93,8.93,8.92,8.93,17200.0,7.5996,7.5996,7.5911,7.5996,17200.0
2012-06-04 14:30:00,8.93,8.94,8.92,8.94,12800.0,7.5996,7.6081,7.5911,7.6081,12800.0
2012-06-04 14:35:00,8.95,8.97,8.95,8.96,25200.0,7.6166,7.6336,7.6166,7.6251,25200.0
2012-06-04 14:40:00,8.96,8.97,8.96,8.96,133600.0,7.6251,7.6336,7.6251,7.6251,133600.0
2012-06-04 14:45:00,8.96,8.97,8.96,8.96,9200.0,7.6251,7.6336,7.6251,7.6251,9200.0
2012-06-04 14:50:00,8.96,8.96,8.95,8.95,9600.0,7.6251,7.6251,7.6166,7.6166,9600.0
2012-06-04 14:55:00,8.95,8.95,8.93,8.93,50000.0,7.6166,7.6166,7.5996,7.5996,50000.0
2012-06-04 15:00:00,8.93,8.95,8.93,8.93,95200.0,7.5996,7.6166,7.5996,7.5996,95200.0
2012-06-04 15:05:00,8.94,8.94,8.93,8.93,9200.0,7.6081,7.6081,7.5996,7.5996,9200.0
2012-06-04 15:10:00,8.93,8.93,8.92,8.93,25600.0,7.5996,7.5996,7.5911,7.5996,25600.0
2012-06-04 15:15:00,8.92,8.93,8.91,8.92,52000.0,7.5911,7.5996,7.5826,7.5911,52000.0
2012-06-04 15:20:00,8.92,8.92,8.91,8.92,14400.0,7.5911,7.5911,7.5826,7.5911,14400.0
2012-06-04 15:25:00,8.92,8.94,8.91,8.93,19200.0,7.5911,7.6081,7.5826,7.5996,19200.0
2012-06-04 15:30:00,8.93,8.93,8.91,8.92,20400.0,7.5996,7.5996,7.5826,7.5911,20400.0
2012-06-04 15:35:00,8.92,8.92,8.91,8.92,16800.0,7.5911,7.5911,7.5826,7.5911,16800.0
2012-06-04 15:40:00,8.92,8.93,8.91,8.93,24400.0,7.5911,7.5996,7.5826,7.5996,24400.0
2012-06-04 15:45:00,8.93,8.94,8.93,8.94,21600.0,7.5996,7.6081,7.5996,7.6081,21600.0
2012-06-04 15:50:00,8.94,8.96,8.94,8.96,90000.0,7.6081,7.6251,7.6081,7.6251,90000.0
2012-06-04 15:55:00,8.96,8.97,8.95,8.95,114000.0,7.6251,7.6336,7.6166,7.6166,114000.0
2012-06-05 09:30:00,8.94,8.95,8.92,8.94,17200.0,7.6081,7.6166,7.5911,7.6081,17200.0
2012-06-05 09:35:00,8.95,8.95,8.94,8.94,6400.0,7.6166,7.6166,7.6081,7.6081,6400.0
2012-06-05 09:40:00,8.93,8.93,8.92,8.93,4400.0,7.5996,7.5996,7.5911,7.5996,4400.0
2012-06-05 09:45:00,8.93,8.96,8.93,8.96,12800.0,7.5996,7.6251,7.5996,7.6251,12800.0
2012-06-05 09:50:00,8.96,8.96,8.94,8.94,5600.0,7.6251,7.6251,7.6081,7.6081,5600.0
2012-06-05 09:55:00,8.95,8.96,8.94,8.95,4400.0,7.6166,7.6251,7.6081,7.6166,4400.0
2012-06-05 10:00:00,8.97,8.99,8.97,8.97,6000.0,7.6336,7.6507,7.6336,7.6336,6000.0
2012-06-05 10:05:00,8.98,8.99,8.97,8.99,26400.0,7.6421,7.6507,7.6336,7.6507,26400.0
2012-06-05 10:10:00,8.99,8.99,8.97,8.97,12800.0,7.6507,7.6507,7.6336,7.6336,12800.0
2012-06-05 10:15:00,8.97,8.97,8.93,8.94,124800.0,7.6336,7.6336,7.5996,7.6081,124800.0
2012-06-05 10:20:00,8.94,8.96,8.94,8.95,22000.0,7.6081,7.6251,7.6081,7.6166,22000.0
2012-06-05 10:25:00,8.96,8.96,8.94,8.94,27200.0,7.6251,7.6251,7.6081,7.6081,27200.0
2012-06-05 10:30:00,8.94,8.94,8.94,8.94,9200.0,7.6081,7.6081,7.6081,7.6081,9200.0
2012-06-05 10:35:00,8.93,8.95,8.93,8.95,10800.0,7.5996,7.6166,7.5996,7.6166,10800.0
2012-06-05 10:40:00,8.94,8.95,8.93,8.93,11200.0,7.6081,7.6166,7.5996,7.5996,11200.0
2012-06-05 10:45:00,8.92,8.92,8.92,8.92,4000.0,7.5911,7.5911,7.5911,7.5911,4000.0
2012-06-05 10:50:00,8.93,8.93,8.91,8.92,12000.0,7.5996,7.5996,7.5826,7.5911,12000.0
2012-06-05 10:55:00,8.92,8.92,8.9,8.91,12800.0,7.5911,7.5911,7.5741,7.5826,12800.0
2012-06-05 11:00:00,8.91,8.92,8.91,8.92,14400.0,7.5826,7.5911,7.5826,7.5911,14400.0
2012-06-05 11:05:00,8.92,8.94,8.92,8.94,21600.0,7.5911,7.6081,7.5911,7.6081,21600.0
2012-06-05 11:10:00,8.94,8.95,8.94,8.95,9200.0,7.6081,7.6166,7.6081,7.6166,9200.0
2012-06-05 11:15:00,8.96,8.96,8.95,8.96,20400.0,7.6251,7.6251,7.6166,7.6251,20400.0
2012-06-05 11:20:00,8.95,8.96,8.94,8.94,12800.0,7.6166,7.6251,7.6081,7.6081,12800.0
2012-06-05 11:25:00,8.95,8.95,8.94,8.94,8800.0,7.6166,7.6166,7.6081,7.6081,8800.0
2012-06-05 11:30:00,8.94,8.95,8.94,8.95,23200.0,7.6081,7.6166,7.6081,7.6166,23200.0
2012-06-05 11:35:00,8.95,8.95,8.93,8.93,14800.0,7.6166,7.6166,7.5996,7.5996,14800.0
2012-06-05 11:40:00,8.93,8.93,8.92,8.92,10400.0,7.5996,7.5996,7.5911,7.5911,10400.0
2012-06-05 11:45:00,8.92,8.92,8.92,8.92,25600.0,7.5911,7.5911,7.5911,7.5911,25600.0
2012-06-05 11:50:00,8.92,8.92,8.91,8.91,16000.0,7.5911,7.5911,7.5826,7.5826,16000.0
2012-06-05 11:55:00,8.91,8.92,8.9,8.9,218400.0,7.5826,7.5911,7.5741,7.5741,218400.0
2012-06-05 12:00:00,8.9,8.92,8.9,8.92,9600.0,7.5741,7.5911,7.5741,7.5911,9600.0
2012-06-05 12:05:00,8.92,8.93,8.92,8.93,62400.0,7.5911,7.5996,7.5911,7.5996,62400.0
2012-06-05 12:10:00,8.93,8.93,8.93,8.93,18400.0,7.5996,7.5996,7.5996,7.5996,18400.0
2012-06-05 12:15:00,8.93,8.93,8.91,8.92,16800.0,7.5996,7.5996,7.5826,7.5911,16800.0
2012-06-05 12:20:00,8.92,8.93,8.91,8.92,23600.0,7.5911,7.5996,7.5826,7.5911,23600.0
2012-06-05 12:25:00,8.92,8.93,8.92,8.92,32400.0,7.5911,7.5996,7.5911,7.5911,32400.0
2012-06-05 12:30:00,8.93,8.95,8.93,8.95,53200.0,7.5996,7.6166,7.5996,7.6166,53200.0
2012-06-05 12:35:00,8.95,8.95,8.94,8.94,13600.0,7.6166,7.6166,7.6081,7.6081,13600.0
2012-06-05 12:40:00,8.93,8.94,8.93,8.93,11200.0,7.5996,7.6081,7.5996,7.5996,11200.0
2012-06-05 12:45:00,8.93,8.93,8.92,8.92,14800.0,7.5996,7.5996,7.5911,7.5911,14800.0
2012-06-05 12:50:00,8.92,8.92,8.92,8.92,6800.0,7.5911,7.5911,7.5911,7.5911,6800.0
2012-06-05 12:55:00,8.92,8.93,8.91,8.92,35600.0,7.5911,7.5996,7.5826,7.5911,35600.0
2012-06-05 13:00:00,8.92,8.92,8.91,8.91,12400.0,7.5911,7.5911,7.5826,7.5826,12400.0
2012-06-05 13:05:00,8.92,8.93,8.92,8.92,51200.0,7.5911,7.5996,7.5911,7.5911,51200.0
2012-06-05 13:10:00,8.92,8.93,8.92,8.92,77600.0,7.5911,7.5996,7.5911,7.5911,77600.0
2012-06-05 13:15:00,8.92,8.92,8.91,8.91,14000.0,7.5911,7.5911,7.5826,7.5826,14000.0
2012-06-05 13:20:00,8.91,8.93,8.91,8.92,18800.0,7.5826,7.5996,7.5826,7.5911,18800.0
2012-06-05 13:25:00,8.92,8.92,8.92,8.92,13600.0,7.5911,7.5911,7.5911,7.5911,13600.0
2012-06-05 13:30:00,8.92,8.93,8.92,8.92,36000.0,7.5911,7.5996,7.5911,7.5911,36000.0
2012-06-05 13:35:00,8.92,8.93,8.92,8.92,37200.0,7.5911,7.5996,7.5911,7.5911,37200.0
2012-06-05 13:40:00,8.92,8.93,8.92,8.93,24800.0,7.5911,7.5996,7.5911,7.5996,24800.0
2012-06-05 13:45:00,8.93,8.93,8.92,8.93,12400.0,7.5996,7.5996,7.5911,7.5996,12400.0
2012-06-05 13:50:00,8.93,8.94,8.92,8.92,85200.0,7.5996,7.6081,7.5911,7.5911,85200.0
2012-06-05 13:55:00,8.93,8.93,8.92,8.92,31200.0,7.5996,7.5996,7.5911,7.5911,31200.0
2012-06-05 14:00:00,8.93,8.93,8.92,8.93,226800.0,7.5996,7.5996,7.5911,7.5996,226800.0
2012-06-05 14:05:00,8.93,8.93,8.92,8.93,283600.0,7.5996,7.5996,7.5911,7.5996,283600.0
2012-06-05 14:10:00,8.92,8.93,8.92,8.93,63600.0,7.5911,7.5996,7.5911,7.5996,63600.0
2012-06-05 14:15:00,8.93,8.94,8.93,8.94,239600.0,7.5996,7.6081,7.5996,7.6081,239600.0
2012-06-05 14:20:00,8.94,8.94,8.93,8.93,30400.0,7.6081,7.6081,7.5996,7.5996,30400.0
2012-06-05 14:25:00,8.93,8.93,8.92,8.92,58800.0,7.5996,7.5996,7.5911,7.5911,58800.0
2012-06-05 14:30:00,8.92,8.93,8.92,8.92,24000.0,7.5911,7.5996,7.5911,7.5911,24000.0
2012-06-05 14:35:00,8.93,8.93,8.92,8.92,27200.0,7.5996,7.5996,7.5911,7.5911,27200.0
2012-06-05 14:40:00,8.92,8.93,8.92,8.93,25200.0,7.5911,7.5996,7.5911,7.5996,25200.0
2012-06-05 14:45:00,8.93,8.93,8.92,8.93,14000.0,7.5996,7.5996,7.5911,7.5996,14000.0
2012-06-05 14:50:00,8.93,8.93,8.93,8.93,54400.0,7.5996,7.5996,7.5996,7.5996,54400.0
2012-06-05 14:55:00,8.93,8.93,8.92,8.92,44400.0,7.5996,7.5996,7.5911,7.5911,44400.0
2012-06-05 15:00:00,8.92,8.93,8.92,8.92,113200.0,7.5911,7.5996,7.5911,7.5911,113200.0
2012-06-05 15:05:00,8.92,8.92,8.92,8.92,10800.0,7.5911,7.5911,7.5911,7.5911,10800.0
2012-06-05 15:10:00,8.92,8.92,8.91,8.91,35200.0,7.5911,7.5911,7.5826,7.5826,35200.0
2012-06-05 15:15:00,8.91,8.92,8.91,8.92,16000.0,7.5826,7.5911,7.5826,7.5911,16000.0
2012-06-05 15:20:00,8.92,8.92,8.91,8.92,56000.0,7.5911,7.5911,7.5826,7.5911,56000.0
2012-06-05 15:25:00,8.92,8.92,8.91,8.91,49200.0,7.5911,7.5911,7.5826,7.5826,49200.0
2012-06-05 15:30:00,8.91,8.92,8.91,8.91,55600.0,7.5826,7.5911,7.5826,7.5826,55600.0
2012-06-05 15:35:00,8.91,8.92,8.91,8.92,66400.0,7.5826,7.5911,7.5826,7.5911,66400.0
2012-06-05 15:40:00,8.92,8.92,8.91,8.91,72800.0,7.5911,7.5911,7.5826,7.5826,72800.0
2012-06-05 15:45:00,8.91,8.91,8.9,8.91,94000.0,7.5826,7.5826,7.5741,7.5826,94000.0
2012-06-05 15:50:00,8.91,8.91,8.9,8.91,140400.0,7.5826,7.5826,7.5741,7.5826,140400.0
2012-06-05 15:55:00,8.91,8.91,8.9,8.9,106400.0,7.5826,7.5826,7.5741,7.5741,106400.0
2012-06-06 09:30:00,8.99,8.99,8.96,8.98,41200.0,7.6507,7.6507,7.6251,7.6421,41200.0
2012-06-06 09:35:00,8.97,9.0,8.97,8.99,40400.0,7.6336,7.6592,7.6336,7.6507,40400.0
2012-06-06 09:40:00,9.01,9.01,8.99,9.0,16800.0,7.6677,7.6677,7.6507,7.6592,16800.0
2012-06-06 09:45:00,9.0,9.0,8.99,9.0,76400.0,7.6592,7.6592,7.6507,7.6592,76400.0
2012-06-06 09:50:00,8.99,9.0,8.99,9.0,163200.0,7.6507,7.6592,7.6507,7.6592,163200.0
2012-06-06 09:55:00,9.0,9.0,8.99,8.99,60800.0,7.6592,7.6592,7.6507,7.6507,60800.0
2012-06-06 10:00:00,8.99,9.0,8.99,9.0,30800.0,7.6507,7.6592,7.6507,7.6592,30800.0
2012-06-06 10:05:00,9.0,9.01,9.0,9.01,49200.0,7.6592,7.6677,7.6592,7.6677,49200.0
2012-06-06 10:10:00,9.01,9.02,9.01,9.02,57200.0,7.6677,7.6762,7.6677,7.6762,57200.0
2012-06-06 10:15:00,9.02,9.02,9.02,9.02,19200.0,7.6762,7.6762,7.6762,7.6762,19200.0
2012-06-06 10:20:00,9.02,9.03,9.02,9.02,18000.0,7.6762,7.6847,7.6762,7.6762,18000.0
2012-06-06 10:25:00,9.02,9.03,9.02,9.02,22400.0,7.6762,7.6847,7.6762,7.6762,22400.0
2012-06-06 10:30:00,9.03,9.03,9.02,9.03,40800.0,7.6847,7.6847,7.6762,7.6847,40800.0
2012-06-06 10:35:00,9.02,9.03,9.02,9.02,37200.0,7.6762,7.6847,7.6762,7.6762,37200.0
2012-06-06 10:40:00,9.02,9.02,9.02,9.02,43600.0,7.6762,7.6762,7.6762,7.6762,43600.0
2012-06-06 10:45:00,9.02,9.03,9.02,9.02,14800.0,7.6762,7.6847,7.6762,7.6762,14800.0
2012-06-06 10:50:00,9.02,9.03,9.02,9.03,27200.0,7.6762,7.6847,7.6762,7.6847,27200.0
2012-06-06 10:55:00,9.03,9.03,9.02,9.03,24800.0,7.6847,7.6847,7.6762,7.6847,24800.0
2012-06-06 11:00:00,9.03,9.04,9.03,9.03,31600.0,7.6847,7.6932,7.6847,7.6847,31600.0
2012-06-06 11:05:00,9.03,9.03,9.03,9.03,14400.0,7.6847,7.6847,7.6847,7.6847,14400.0
2012-06-06 11:10:00,9.03,9.04,9.02,9.03,63200.0,7.6847,7.6932,7.6762,7.6847,63200.0
2012-06-06 11:15:00,9.02,9.02,9.01,9.01,32000.0,7.6762,7.6762,7.6677,7.6677,32000.0
2012-06-06 11:20:00,9.01,9.01,9.01,9.01,42000.0,7.6677,7.6677,7.6677,7.6677,42000.0
2012-06-06 11:25:00,9.01,9.01,9.01,9.01,23600.0,7.6677,7.6677,7.6677,7.6677,23600.0
2012-06-06 11:30:00,9.01,9.01,9.0,9.0,52400.0,7.6677,7.6677,7.6592,7.6592,52400.0
2012-06-06 11:35:00,9.0,9.01,8.99,9.0,34000.0,7.6592,7.6677,7.6507,7.6592,34000.0
2012-06-06 11:40:00,9.0,9.01,9.0,9.0,38000.0,7.6592,7.6677,7.6592,7.6592,38000.0
2012-06-06 11:45:00,9.0,9.02,9.0,9.01,36000.0,7.6592,7.6762,7.6592,7.6677,36000.0
2012-06-06 11:50:00,9.01,9.01,9.01,9.01,10400.0,7.6677,7.6677,7.6677,7.6677,10400.0
2012-06-06 11:55:00,9.01,9.01,9.0,9.0,27200.0,7.6677,7.6677,7.6592,7.6592,27200.0
2012-06-06 12:00:00,9.0,9.01,9.0,9.0,40000.0,7.6592,7.6677,7.6592,7.6592,40000.0
2012-06-06 12:05:00,9.01,9.01,9.0,9.0,67600.0,7.6677,7.6677,7.6592,7.6592,67600.0
2012-06-06 12:10:00,9.0,9.01,9.0,9.0,38400.0,7.6592,7.6677,7.6592,7.6592,38400.0
2012-06-06 12:15:00,9.01,9.01,9.0,9.0,34800.0,7.6677,7.6677,7.6592,7.6592,34800.0
2012-06-06 12:20:00,9.0,9.01,9.0,9.0,80000.0,7.6592,7.6677,7.6592,7.6592,80000.0
2012-06-06 12:25:00,9.0,9.01,9.0,9.0,36400.0,7.6592,7.6677,7.6592,7.6592,36400.0
2012-06-06 12:30:00,9.0,9.0,8.99,9.0,53200.0,7.6592,7.6592,7.6507,7.6592,53200.0
2012-06-06 12:35:00,8.99,9.0,8.99,9.0,14800.0,7.6507,7.6592,7.6507,7.6592,14800.0
2012-06-06 12:40:00,9.0,9.01,9.0,9.0,40800.0,7.6592,7.6677,7.6592,7.6592,40800.0
2012-06-06 12:45:00,9.0,9.0,9.0,9.0,19200.0,7.6592,7.6592,7.6592,7.6592,19200.0
2012-06-06 12:50:00,9.0,9.0,8.99,9.0,14800.0,7.6592,7.6592,7.6507,7.6592,14800.0
2012-06-06 12:55:00,9.0,9.0,8.99,9.0,16800.0,7.6592,7.6592,7.6507,7.6592,16800.0
2012-06-06 13:00:00,9.0,9.0,8.99,9.0,63600.0,7.6592,7.6592,7.6507,7.6592,63600.0
2012-06-06 13:05:00,9.0,9.0,9.0,9.0,28400.0,7.6592,7.6592,7.6592,7.6592,28400.0
2012-06-06 13:10:00,9.0,9.0,9.0,9.0,12400.0,7.6592,7.6592,7.6592,7.6592,12400.0
2012-06-06 13:15:00,9.0,9.0,8.99,9.0,24000.0,7.6592,7.6592,7.6507,7.6592,24000.0
2012-06-06 13:20:00,9.0,9.0,9.0,9.0,100000.0,7.6592,7.6592,7.6592,7.6592,100000.0
2012-06-06 13:25:00,9.0,9.0,9.0,9.0,36800.0,7.6592,7.6592,7.6592,7.6592,36800.0
2012-06-06 13:30:00,9.0,9.0,8.99,9.0,127600.0,7.6592,7.6592,7.6507,7.6592,127600.0
2012-06-06 13:35:00,9.0,9.0,9.0,9.0,26400.0,7.6592,7.6592,7.6592,7.6592,26400.0
2012-06-06 13:40:00,9.0,9.0,9.0,9.0,35600.0,7.6592,7.6592,7.6592,7.6592,35600.0
2012-06-06 13:45:00,9.0,9.0,8.99,9.0,52000.0,7.6592,7.6592,7.6507,7.6592,52000.0
2012-06-06 13:50:00,9.0,9.0,9.0,9.0,10400.0,7.6592,7.6592,7.6592,7.6592,10400.0
2012-06-06 13:55:00,9.0,9.01,9.0,9.01,66800.0,7.6592,7.6677,7.6592,7.6677,66800.0
2012-06-06 14:00:00,9.01,9.02,9.0,9.02,79200.0,7.6677,7.6762,7.6592,7.6762,79200.0
2012-06-06 14:05:00,9.02,9.02,9.01,9.01,36400.0,7.6762,7.6762,7.6677,7.6677,36400.0
2012-06-06 14:10:00,9.01,9.03,9.01,9.02,28800.0,7.6677,7.6847,7.6677,7.6762,28800.0
2012-06-06 14:15:00,9.02,9.04,9.02,9.04,50000.0,7.6762,7.6932,7.6762,7.6932,50000.0
2012-06-06 14:20:00,9.04,9.04,9.03,9.03,60400.0,7.6932,7.6932,7.6847,7.6847,60400.0
2012-06-06 14:25:00,9.03,9.03,9.02,9.02,65200.0,7.6847,7.6847,7.6762,7.6762,65200.0
2012-06-06 14:30:00,9.03,9.03,9.02,9.03,54800.0,7.6847,7.6847,7.6762,7.6847,54800.0
2012-06-06 14:35:00,9.03,9.03,9.02,9.03,43600.0,7.6847,7.6847,7.6762,7.6847,43600.0
2012-06-06 14:40:00,9.03,9.03,9.01,9.02,83200.0,7.6847,7.6847,7.6677,7.6762,83200.0
2012-06-06 14:45:00,9.02,9.02,9.02,9.02,44000.0,7.6762,7.6762,7.6762,7.6762,44000.0
2012-06-06 14:50:00,9.02,9.02,9.01,9.02,42400.0,7.6762,7.6762,7.6677,7.6762,42400.0
2012-06-06 14:55:00,9.02,9.03,9.02,9.03,82800.0,7.6762,7.6847,7.6762,7.6847,82800.0
2012-06-06 15:00:00,9.03,9.03,9.02,9.03,40000.0,7.6847,7.6847,7.6762,7.6847,40000.0
2012-06-06 15:05:00,9.03,9.04,9.03,9.03,91200.0,7.6847,7.6932,7.6847,7.6847,91200.0
2012-06-06 15:10:00,9.04,9.04,9.03,9.03,112400.0,7.6932,7.6932,7.6847,7.6847,112400.0
2012-06-06 15:15:00,9.03,9.03,9.02,9.02,102800.0,7.6847,7.6847,7.6762,7.6762,102800.0
2012-06-06 15:20:00,9.02,9.02,9.01,9.01,96800.0,7.6762,7.6762,7.6677,7.6677,96800.0
2012-06-06 15:25:00,9.01,9.02,9.01,9.01,93600.0,7.6677,7.6762,7.6677,7.6677,93600.0
2012-06-06 15:30:00,9.01,9.01,9.01,9.01,86800.0,7.6677,7.6677,7.6677,7.6677,86800.0
2012-06-06 15:35:00,9.02,9.02,9.01,9.01,126000.0,7.6762,7.6762,7.6677,7.6677,126000.0
2012-06-06 15:40:00,9.01,9.01,9.0,9.01,192800.0,7.6677,7.6677,7.6592,7.6677,192800.0
2012-06-06 15:45:00,9.01,9.04,9.0,9.01,350000.0,7.6677,7.6932,7.6592,7.6677,350000.0
2012-06-06 15:50:00,9.01,9.03,9.01,9.02,504400.0,7.6677,7.6847,7.6677,7.6762,504400.0
2012-06-06 15:55:00,9.02,9.02,8.99,9.0,635200.0,7.6762,7.6762,7.6507,7.6592,635200.0
2012-06-07 09:30:00,9.12,9.12,9.08,9.11,74800.0,7.7613,7.7613,7.7272,7.7528,74800.0
2012-06-07 09:35:00,9.1,9.13,9.1,9.13,70400.0,7.7443,7.7698,7.7443,7.7698,70400.0
2012-06-07 09:40:00,9.13,9.16,9.13,9.16,74800.0,7.7698,7.7953,7.7698,7.7953,74800.0
2012-06-07 09:45:00,9.16,9.19,9.16,9.19,34800.0,7.7953,7.8209,7.7953,7.8209,34800.0
2012-06-07 09:50:00,9.19,9.19,9.17,9.18,96000.0,7.8209,7.8209,7.8038,7.8123,96000.0
2012-06-07 09:55:00,9.18,9.2,9.17,9.17,129600.0,7.8123,7.8294,7.8038,7.8038,129600.0
2012-06-07 10:00:00,9.17,9.18,9.14,9.16,54000.0,7.8038,7.8123,7.7783,7.7953,54000.0
2012-06-07 10:05:00,9.16,9.18,9.16,9.17,34800.0,7.7953,7.8123,7.7953,7.8038,34800.0
2012-06-07 10:10:00,9.17,9.18,9.17,9.18,63600.0,7.8038,7.8123,7.8038,7.8123,63600.0
2012-06-07 10:15:00,9.18,9.18,9.15,9.16,23600.0,7.8123,7.8123,7.7868,7.7953,23600.0
2012-06-07 10:20:00,9.16,9.18,9.15,9.18,57600.0,7.7953,7.8123,7.7868,7.8123,57600.0
2012-06-07 10:25:00,9.17,9.19,9.17,9.18,78800.0,7.8038,7.8209,7.8038,7.8123,78800.0
2012-06-07 10:30:00,9.18,9.18,9.15,9.15,35600.0,7.8123,7.8123,7.7868,7.7868,35600.0
2012-06-07 10:35:00,9.15,9.15,9.12,9.13,59600.0,7.7868,7.7868,7.7613,7.7698,59600.0
2012-06-07 10:40:00,9.12,9.13,9.12,9.12,60000.0,7.7613,7.7698,7.7613,7.7613,60000.0
2012-06-07 10:45:00,9.13,9.13,9.1,9.11,32000.0,7.7698,7.7698,7.7443,7.7528,32000.0
2012-06-07 10:50:00,9.11,9.12,9.1,9.12,47200.0,7.7528,7.7613,7.7443,7.7613,47200.0
2012-06-07 10:55:00,9.12,9.12,9.1,9.11,64400.0,7.7613,7.7613,7.7443,7.7528,64400.0
2012-06-07 11:00:00,9.12,9.13,9.11,9.13,48400.0,7.7613,7.7698,7.7528,7.7698,48400.0
2012-06-07 11:05:00,9.14,9.14,9.13,9.13,52000.0,7.7783,7.7783,7.7698,7.7698,52000.0
2012-06-07 11:10:00,9.13,9.13,9.11,9.11,23600.0,7.7698,7.7698,7.7528,7.7528,23600.0
2012-06-07 11:15:00,9.1,9.11,9.1,9.1,35600.0,7.7443,7.7528,7.7443,7.7443,35600.0
2012-06-07 11:20:00,9.1,9.12,9.1,9.12,28800.0,7.7443,7.7613,7.7443,7.7613,28800.0
2012-06-07 11:25:00,9.12,9.13,9.12,9.12,34800.0,7.7613,7.7698,7.7613,7.7613,34800.0
2012-06-07 11:30:00,9.12,9.12,9.11,9.11,27200.0,7.7613,7.7613,7.7528,7.7528,27200.0
2012-06-07 11:35:00,9.11,9.12,9.11,9.12,27600.0,7.7528,7.7613,7.7528,7.7613,27600.0
2012-06-07 11:40:00,9.12,9.12,9.12,9.12,13600.0,7.7613,7.7613,7.7613,7.7613,13600.0
2012-06-07 11:45:00,9.12,9.12,9.11,9.12,13200.0,7.7613,7.7613,7.7528,7.7613,13200.0
2012-06-07 11:50:00,9.12,9.13,9.11,9.12,20400.0,7.7613,7.7698,7.7528,7.7613,20400.0
2012-06-07 11:55:00,9.11,9.11,9.1,9.1,7200.0,7.7528,7.7528,7.7443,7.7443,7200.0
2012-06-07 12:00:00,9.1,9.11,9.1,9.11,21200.0,7.7443,7.7528,7.7443,7.7528,21200.0
2012-06-07 12:05:00,9.11,9.11,9.09,9.1,22800.0,7.7528,7.7528,7.7358,7.7443,22800.0
2012-06-07 12:10:00,9.1,9.11,9.09,9.11,12800.0,7.7443,7.7528,7.7358,7.7528,12800.0
2012-06-07 12:15:00,9.11,9.13,9.11,9.12,38400.0,7.7528,7.7698,7.7528,7.7613,38400.0
2012-06-07 12:20:00,9.11,9.13,9.11,9.12,17600.0,7.7528,7.7698,7.7528,7.7613,17600.0
2012-06-07 12:25:00,9.12,9.12,9.11,9.11,20800.0,7.7613,7.7613,7.7528,7.7528,20800.0
2012-06-07 12:30:00,9.11,9.11,9.11,9.11,30400.0,7.7528,7.7528,7.7528,7.7528,30400.0
2012-06-07 12:35:00,9.11,9.12,9.11,9.11,64400.0,7.7528,7.7613,7.7528,7.7528,64400.0
2012-06-07 12:40:00,9.12,9.12,9.1,9.11,29200.0,7.7613,7.7613,7.7443,7.7528,29200.0
2012-06-07 12:45:00,9.1,9.11,9.1,9.11,16400.0,7.7443,7.7528,7.7443,7.7528,16400.0
2012-06-07 12:50:00,9.11,9.11,9.11,9.11,19600.0,7.7528,7.7528,7.7528,7.7528,19600.0
2012-06-07 12:55:00,9.11,9.11,9.1,9.1,22000.0,7.7528,7.7528,7.7443,7.7443,22000.0
2012-06-07 13:00:00,9.1,9.1,9.1,9.1,31600.0,7.7443,7.7443,7.7443,7.7443,31600.0
2012-06-07 13:05:00,9.1,9.1,9.08,9.08,30400.0,7.7443,7.7443,7.7272,7.7272,30400.0
2012-06-07 13:10:00,9.09,9.09,9.08,9.09,22800.0,7.7358,7.7358,7.7272,7.7358,22800.0
2012-06-07 13:15:00,9.09,9.1,9.09,9.1,40000.0,7.7358,7.7443,7.7358,7.7443,40000.0
2012-06-07 13:20:00,9.1,9.11,9.1,9.11,25200.0,7.7443,7.7528,7.7443,7.7528,25200.0
2012-06-07 13:25:00,9.11,9.11,9.11,9.11,17600.0,7.7528,7.7528,7.7528,7.7528,17600.0
2012-06-07 13:30:00,9.11,9.11,9.11,9.11,13600.0,7.7528,7.7528,7.7528,7.7528,13600.0
2012-06-07 13:35:00,9.11,9.11,9.1,9.11,11200.0,7.7528,7.7528,7.7443,7.7528,11200.0
2012-06-07 13:40:00,9.11,9.11,9.1,9.1,31600.0,7.7528,7.7528,7.7443,7.7443,31600.0
2012-06-07 13:45:00,9.11,9.11,9.1,9.1,24000.0,7.7528,7.7528,7.7443,7.7443,24000.0
2012-06-07 13:50:00,9.1,9.1,9.09,9.09,18000.0,7.7443,7.7443,7.7358,7.7358,18000.0
2012-06-07 13:55:00,9.09,9.1,9.09,9.09,26400.0,7.7358,7.7443,7.7358,7.7358,26400.0
2012-06-07 14:00:00,9.09,9.1,9.09,9.09,6800.0,7.7358,7.7443,7.7358,7.7358,6800.0
2012-06-07 14:05:00,9.09,9.1,9.09,9.09,33600.0,7.7358,7.7443,7.7358,7.7358,33600.0
2012-06-07 14:10:00,9.09,9.09,9.09,9.09,13200.0,7.7358,7.7358,7.7358,7.7358,13200.0
2012-06-07 14:15:00,9.09,9.11,9.09,9.1,31200.0,7.7358,7.7528,7.7358,7.7443,31200.0
2012-06-07 14:20:00,9.1,9.11,9.1,9.11,19200.0,7.7443,7.7528,7.7443,7.7528,19200.0
2012-06-07 14:25:00,9.11,9.11,9.1,9.11,18000.0,7.7528,7.7528,7.7443,7.7528,18000.0
2012-06-07 14:30:00,9.11,9.11,9.1,9.1,140400.0,7.7528,7.7528,7.7443,7.7443,140400.0
2012-06-07 14:35:00,9.1,9.11,9.1,9.1,52400.0,7.7443,7.7528,7.7443,7.7443,52400.0
2012-06-07 14:40:00,9.1,9.11,9.1,9.1,83200.0,7.7443,7.7528,7.7443,7.7443,83200.0
2012-06-07 14:45:00,9.1,9.1,9.1,9.1,16800.0,7.7443,7.7443,7.7443,7.7443,16800.0
2012-06-07 14:50:00,9.1,9.11,9.1,9.1,28800.0,7.7443,7.7528,7.7443,7.7443,28800.0
2012-06-07 14:55:00,9.1,9.1,9.1,9.1,51200.0,7.7443,7.7443,7.7443,7.7443,51200.0
2012-06-07 15:00:00,9.1,9.1,9.09,9.1,28800.0,7.7443,7.7443,7.7358,7.7443,28800.0
2012-06-07 15:05:00,9.1,9.1,9.09,9.1,44800.0,7.7443,7.7443,7.7358,7.7443,44800.0
2012-06-07 15:10:00,9.1,9.1,9.1,9.1,106000.0,7.7443,7.7443,7.7443,7.7443,106000.0
2012-06-07 15:15:00,9.1,9.1,9.08,9.08,49600.0,7.7443,7.7443,7.7272,7.7272,49600.0
2012-06-07 15:20:00,9.08,9.08,9.06,9.08,124000.0,7.7272,7.7272,7.7102,7.7272,124000.0
2012-06-07 15:25:00,9.08,9.08,9.07,9.08,60400.0,7.7272,7.7272,7.7187,7.7272,60400.0
2012-06-07 15:30:00,9.08,9.08,9.07,9.08,56800.0,7.7272,7.7272,7.7187,7.7272,56800.0
2012-06-07 15:35:00,9.08,9.09,9.06,9.07,52400.0,7.7272,7.7358,7.7102,7.7187,52400.0
2012-06-07 15:40:00,9.07,9.08,9.07,9.08,56400.0,7.7187,7.7272,7.7187,7.7272,56400.0
2012-06-07 15:45:00,9.08,9.08,9.05,9.05,121200.0,7.7272,7.7272,7.7017,7.7017,121200.0
2012-06-07 15:50:00,9.05,9.06,9.02,9.03,291600.0,7.7017,7.7102,7.6762,7.6847,291600.0
2012-06-07 15:55:00,9.03,9.03,9.02,9.03,320000.0,7.6847,7.6847,7.6762,7.6847,320000.0
2012-06-08 09:30:00,9.05,9.06,9.03,9.04,14800.0,7.7017,7.7102,7.6847,7.6932,14800.0
2012-06-08 09:35:00,9.03,9.03,9.01,9.01,16800.0,7.6847,7.6847,7.6677,7.6677,16800.0
2012-06-08 09:40:00,9.01,9.02,9.0,9.02,16000.0,7.6677,7.6762,7.6592,7.6762,16000.0
2012-06-08 09:45:00,9.02,9.03,9.02,9.03,6400.0,7.6762,7.6847,7.6762,7.6847,6400.0
2012-06-08 09:50:00,9.03,9.05,9.01,9.05,26000.0,7.6847,7.7017,7.6677,7.7017,26000.0
2012-06-08 09:55:00,9.05,9.06,9.04,9.04,50800.0,7.7017,7.7102,7.6932,7.6932,50800.0
2012-06-08 10:00:00,9.04,9.06,9.04,9.05,14400.0,7.6932,7.7102,7.6932,7.7017,14400.0
2012-06-08 10:05:00,9.05,9.06,9.05,9.06,16400.0,7.7017,7.7102,7.7017,7.7102,16400.0
2012-06-08 10:10:00,9.05,9.06,9.05,9.05,10800.0,7.7017,7.7102,7.7017,7.7017,10800.0
2012-06-08 10:15:00,9.05,9.06,9.05,9.06,22800.0,7.7017,7.7102,7.7017,7.7102,22800.0
2012-06-08 10:20:00,9.06,9.06,9.05,9.05,6800.0,7.7102,7.7102,7.7017,7.7017,6800.0
2012-06-08 10:25:00,9.05,9.06,9.05,9.06,16800.0,7.7017,7.7102,7.7017,7.7102,16800.0
2012-06-08 10:30:00,9.06,9.07,9.06,9.07,14400.0,7.7102,7.7187,7.7102,7.7187,14400.0
2012-06-08 10:35:00,9.07,9.09,9.07,9.08,20000.0,7.7187,7.7358,7.7187,7.7272,20000.0
2012-06-08 10:40:00,9.07,9.09,9.07,9.09,14000.0,7.7187,7.7358,7.7187,7.7358,14000.0
2012-06-08 10:45:00,9.09,9.1,9.09,9.1,24000.0,7.7358,7.7443,7.7358,7.7443,24000.0
2012-06-08 10:50:00,9.09,9.09,9.08,9.08,11200.0,7.7358,7.7358,7.7272,7.7272,11200.0
2012-06-08 10:55:00,9.08,9.09,9.08,9.09,9600.0,7.7272,7.7358,7.7272,7.7358,9600.0
2012-06-08 11:00:00,9.09,9.09,9.08,9.08,3600.0,7.7358,7.7358,7.7272,7.7272,3600.0
2012-06-08 11:05:00,9.08,9.08,9.07,9.07,14400.0,7.7272,7.7272,7.7187,7.7187,14400.0
2012-06-08 11:10:00,9.07,9.07,9.06,9.06,2000.0,7.7187,7.7187,7.7102,7.7102,2000.0
2012-06-08 11:15:00,9.06,9.06,9.05,9.05,11200.0,7.7102,7.7102,7.7017,7.7017,11200.0
2012-06-08 11:20:00,9.06,9.07,9.06,9.07,12400.0,7.7102,7.7187,7.7102,7.7187,12400.0
2012-06-08 11:25:00,9.07,9.07,9.06,9.06,19200.0,7.7187,7.7187,7.7102,7.7102,19200.0
2012-06-08 11:30:00,9.06,9.09,9.06,9.08,9200.0,7.7102,7.7358,7.7102,7.7272,9200.0
2012-06-08 11:35:00,9.08,9.08,9.08,9.08,12800.0,7.7272,7.7272,7.7272,7.7272,12800.0
2012-06-08 11:40:00,9.08,9.08,9.08,9.08,15600.0,7.7272,7.7272,7.7272,7.7272,15600.0
2012-06-08 11:45:00,9.08,9.08,9.08,9.08,4800.0,7.7272,7.7272,7.7272,7.7272,4800.0
2012-06-08 11:50:00,9.08,9.08,9.06,9.07,13200.0,7.7272,7.7272,7.7102,7.7187,13200.0
2012-06-08 11:55:00,9.07,9.07,9.06,9.06,10000.0,7.7187,7.7187,7.7102,7.7102,10000.0
2012-06-08 12:00:00,9.06,9.07,9.06,9.06,11600.0,7.7102,7.7187,7.7102,7.7102,11600.0
2012-06-08 12:05:00,9.06,9.07,9.06,9.06,26400.0,7.7102,7.7187,7.7102,7.7102,26400.0
2012-06-08 12:10:00,9.06,9.07,9.06,9.06,9600.0,7.7102,7.7187,7.7102,7.7102,9600.0
2012-06-08 12:15:00,9.06,9.06,9.06,9.06,5600.0,7.7102,7.7102,7.7102,7.7102,5600.0
2012-06-08 12:20:00,9.06,9.06,9.06,9.06,14400.0,7.7102,7.7102,7.7102,7.7102,14400.0
2012-06-08 12:25:00,9.06,9.07,9.06,9.07,8800.0,7.7102,7.7187,7.7102,7.7187,8800.0
2012-06-08 12:30:00,9.07,9.08,9.07,9.08,54800.0,7.7187,7.7272,7.7187,7.7272,54800.0
2012-06-08 12:35:00,9.08,9.08,9.08,9.08,16800.0,7.7272,7.7272,7.7272,7.7272,16800.0
2012-06-08 12:40:00,9.08,9.08,9.08,9.08,16000.0,7.7272,7.7272,7.7272,7.7272,16000.0
2012-06-08 12:45:00,9.08,9.09,9.08,9.09,12000.0,7.7272,7.7358,7.7272,7.7358,12000.0
2012-06-08 12:50:00,9.09,9.09,9.08,9.09,8400.0,7.7358,7.7358,7.7272,7.7358,8400.0
2012-06-08 12:55:00,9.09,9.09,9.08,9.08,17200.0,7.7358,7.7358,7.7272,7.7272,17200.0
2012-06-08 13:00:00,9.09,9.09,9.09,9.09,21200.0,7.7358,7.7358,7.7358,7.7358,21200.0
2012-06-08 13:05:00,9.09,9.1,9.09,9.1,10400.0,7.7358,7.7443,7.7358,7.7443,10400.0
2012-06-08 13:10:00,9.1,9.1,9.09,9.1,10400.0,7.7443,7.7443,7.7358,7.7443,10400.0
2012-06-08 13:15:00,9.1,9.1,9.09,9.1,10400.0,7.7443,7.7443,7.7358,7.7443,10400.0
2012-06-08 13:20:00,9.1,9.11,9.1,9.1,13200.0,7.7443,7.7528,7.7443,7.7443,13200.0
2012-06-08 13:25:00,9.1,9.1,9.1,9.1,8800.0,7.7443,7.7443,7.7443,7.7443,8800.0
2012-06-08 13:30:00,9.1,9.1,9.1,9.1,2800.0,7.7443,7.7443,7.7443,7.7443,2800.0
2012-06-08 13:35:00,9.1,9.11,9.1,9.1,17200.0,7.7443,7.7528,7.7443,7.7443,17200.0
2012-06-08 13:40:00,9.11,9.11,9.1,9.1,16000.0,7.7528,7.7528,7.7443,7.7443,16000.0
2012-06-08 13:45:00,9.1,9.11,9.1,9.1,9200.0,7.7443,7.7528,7.7443,7.7443,9200.0
2012-06-08 13:50:00,9.1,9.11,9.1,9.11,14800.0,7.7443,7.7528,7.7443,7.7528,14800.0
2012-06-08 13:55:00,9.11,9.11,9.11,9.11,24400.0,7.7528,7.7528,7.7528,7.7528,24400.0
2012-06-08 14:00:00,9.11,9.11,9.1,9.1,27600.0,7.7528,7.7528,7.7443,7.7443,27600.0
2012-06-08 14:05:00,9.1,9.1,9.09,9.1,19600.0,7.7443,7.7443,7.7358,7.7443,19600.0
2012-06-08 14:10:00,9.1,9.1,9.1,9.1,14400.0,7.7443,7.7443,7.7443,7.7443,14400.0
2012-06-08 14:15:00,9.1,9.1,9.09,9.09,14400.0,7.7443,7.7443,7.7358,7.7358,14400.0
2012-06-08 14:20:00,9.1,9.1,9.09,9.1,9600.0,7.7443,7.7443,7.7358,7.7443,9600.0
2012-06-08 14:25:00,9.1,9.1,9.1,9.1,36400.0,7.7443,7.7443,7.7443,7.7443,36400.0
2012-06-08 14:30:00,9.1,9.1,9.09,9.09,56000.0,7.7443,7.7443,7.7358,7.7358,56000.0
2012-06-08 14:35:00,9.09,9.1,9.09,9.1,18000.0,7.7358,7.7443,7.7358,7.7443,18000.0
2012-06-08 14:40:00,9.09,9.1,9.09,9.1,16000.0,7.7358,7.7443,7.7358,7.7443,16000.0
2012-06-08 14:45:00,9.09,9.1,9.09,9.09,25600.0,7.7358,7.7443,7.7358,7.7358,25600.0
2012-06-08 14:50:00,9.09,9.09,9.08,9.08,27600.0,7.7358,7.7358,7.7272,7.7272,27600.0
2012-06-08 14:55:00,9.09,9.09,9.08,9.08,52000.0,7.7358,7.7358,7.7272,7.7272,52000.0
2012-06-08 15:00:00,9.09,9.09,9.08,9.08,34400.0,7.7358,7.7358,7.7272,7.7272,34400.0
2012-06-08 15:05:00,9.08,9.08,9.08,9.08,37600.0,7.7272,7.7272,7.7272,7.7272,37600.0
2012-06-08 15:10:00,9.08,9.1,9.07,9.09,80400.0,7.7272,7.7443,7.7187,7.7358,80400.0
2012-06-08 15:15:00,9.09,9.09,9.09,9.09,111600.0,7.7358,7.7358,7.7358,7.7358,111600.0
2012-06-08 15:20:00,9.09,9.09,9.09,9.09,63600.0,7.7358,7.7358,7.7358,7.7358,63600.0
2012-06-08 15:25:00,9.09,9.09,9.08,9.09,41600.0,7.7358,7.7358,7.7272,7.7358,41600.0
2012-06-08 15:30:00,9.09,9.09,9.09,9.09,44000.0,7.7358,7.7358,7.7358,7.7358,44000.0
2012-06-08 15:35:00,9.09,9.09,9.08,9.09,56400.0,7.7358,7.7358,7.7272,7.7358,56400.0
2012-06-08 15:40:00,9.09,9.09,9.08,9.08,49600.0,7.7358,7.7358,7.7272,7.7272,49600.0
2012-06-08 15:45:00,9.08,9.1,9.08,9.1,109200.0,7.7272,7.7443,7.7272,7.7443,109200.0
2012-06-08 15:50:00,9.1,9.1,9.08,9.09,79200.0,7.7443,7.7443,7.7272,7.7358,79200.0
2012-06-08 15:55:00,9.09,9.1,9.08,9.1,117600.0,7.7358,7.7443,7.7272,7.7443,117600.0
2012-06-11 09:30:00,9.18,9.18,9.13,9.13,13600.0,7.8123,7.8123,7.7698,7.7698,13600.0
2012-06-11 09:35:00,9.15,9.15,9.13,9.13,20000.0,7.7868,7.7868,7.7698,7.7698,20000.0
2012-06-11 09:40:00,9.13,9.13,9.1,9.1,13600.0,7.7698,7.7698,7.7443,7.7443,13600.0
2012-06-11 09:45:00,9.11,9.13,9.1,9.13,62000.0,7.7528,7.7698,7.7443,7.7698,62000.0
2012-06-11 09:50:00,9.13,9.16,9.13,9.15,37600.0,7.7698,7.7953,7.7698,7.7868,37600.0
2012-06-11 09:55:00,9.15,9.15,9.13,9.14,21200.0,7.7868,7.7868,7.7698,7.7783,21200.0
2012-06-11 10:00:00,9.14,9.17,9.12,9.15,52800.0,7.7783,7.8038,7.7613,7.7868,52800.0
2012-06-11 10:05:00,9.15,9.15,9.12,9.13,15200.0,7.7868,7.7868,7.7613,7.7698,15200.0
2012-06-11 10:10:00,9.13,9.13,9.11,9.11,31200.0,7.7698,7.7698,7.7528,7.7528,31200.0
2012-06-11 10:15:00,9.11,9.14,9.11,9.13,81600.0,7.7528,7.7783,7.7528,7.7698,81600.0
2012-06-11 10:20:00,9.13,9.14,9.12,9.12,18000.0,7.7698,7.7783,7.7613,7.7613,18000.0
2012-06-11 10:25:00,9.12,9.13,9.12,9.13,8000.0,7.7613,7.7698,7.7613,7.7698,8000.0
2012-06-11 10:30:00,9.13,9.16,9.13,9.16,38800.0,7.7698,7.7953,7.7698,7.7953,38800.0
2012-06-11 10:35:00,9.15,9.18,9.15,9.18,36400.0,7.7868,7.8123,7.7868,7.8123,36400.0
2012-06-11 10:40:00,9.18,9.19,9.17,9.18,100800.0,7.8123,7.8209,7.8038,7.8123,100800.0
2012-06-11 10:45:00,9.18,9.19,9.18,9.18,14400.0,7.8123,7.8209,7.8123,7.8123,14400.0
2012-06-11 10:50:00,9.18,9.18,9.16,9.17,15600.0,7.8123,7.8123,7.7953,7.8038,15600.0
2012-06-11 10:55:00,9.16,9.16,9.15,9.15,18400.0,7.7953,7.7953,7.7868,7.7868,18400.0
2012-06-11 11:00:00,9.15,9.16,9.14,9.14,15200.0,7.7868,7.7953,7.7783,7.7783,15200.0
2012-06-11 11:05:00,9.15,9.17,9.15,9.17,16800.0,7.7868,7.8038,7.7868,7.8038,16800.0
2012-06-11 11:10:00,9.17,9.18,9.16,9.16,94000.0,7.8038,7.8123,7.7953,7.7953,94000.0
2012-06-11 11:15:00,9.17,9.17,9.16,9.16,12400.0,7.8038,7.8038,7.7953,7.7953,12400.0
2012-06-11 11:20:00,9.16,9.18,9.16,9.16,62400.0,7.7953,7.8123,7.7953,7.7953,62400.0
2012-06-11 11:25:00,9.16,9.16,9.16,9.16,14800.0,7.7953,7.7953,7.7953,7.7953,14800.0
2012-06-11 11:30:00,9.16,9.17,9.16,9.17,32400.0,7.7953,7.8038,7.7953,7.8038,32400.0
2012-06-11 11:35:00,9.17,9.18,9.17,9.18,20400.0,7.8038,7.8123,7.8038,7.8123,20400.0
2012-06-11 11:40:00,9.18,9.18,9.17,9.17,13200.0,7.8123,7.8123,7.8038,7.8038,13200.0
2012-06-11 11:45:00,9.18,9.18,9.17,9.17,8800.0,7.8123,7.8123,7.8038,7.8038,8800.0
2012-06-11 11:50:00,9.17,9.17,9.14,9.15,18400.0,7.8038,7.8038,7.7783,7.7868,18400.0
2012-06-11 11:55:00,9.15,9.16,9.14,9.16,36800.0,7.7868,7.7953,7.7783,7.7953,36800.0
2012-06-11 12:00:00,9.16,9.16,9.15,9.16,17600.0,7.7953,7.7953,7.7868,7.7953,17600.0
2012-06-11 12:05:00,9.15,9.17,9.15,9.15,25200.0,7.7868,7.8038,7.7868,7.7868,25200.0
2012-06-11 12:10:00,9.15,9.16,9.14,9.14,23600.0,7.7868,7.7953,7.7783,7.7783,23600.0
2012-06-11 12:15:00,9.15,9.15,9.15,9.15,6400.0,7.7868,7.7868,7.7868,7.7868,6400.0
2012-06-11 12:20:00,9.15,9.15,9.15,9.15,12800.0,7.7868,7.7868,7.7868,7.7868,12800.0
2012-06-11 12:25:00,9.15,9.16,9.15,9.15,36400.0,7.7868,7.7953,7.7868,7.7868,36400.0
2012-06-11 12:30:00,9.15,9.15,9.15,9.15,24400.0,7.7868,7.7868,7.7868,7.7868,24400.0
2012-06-11 12:35:00,9.15,9.17,9.15,9.17,74800.0,7.7868,7.8038,7.7868,7.8038,74800.0
2012-06-11 12:40:00,9.17,9.18,9.17,9.18,12800.0,7.8038,7.8123,7.8038,7.8123,12800.0
2012-06-11 12:45:00,9.18,9.19,9.18,9.19,17200.0,7.8123,7.8209,7.8123,7.8209,17200.0
2012-06-11 12:50:00,9.19,9.19,9.18,9.18,12000.0,7.8209,7.8209,7.8123,7.8123,12000.0
2012-06-11 12:55:00,9.18,9.19,9.18,9.19,21600.0,7.8123,7.8209,7.8123,7.8209,21600.0
2012-06-11 13:00:00,9.19,9.19,9.18,9.18,15200.0,7.8209,7.8209,7.8123,7.8123,15200.0
2012-06-11 13:05:00,9.19,9.19,9.18,9.19,32000.0,7.8209,7.8209,7.8123,7.8209,32000.0
2012-06-11 13:10:00,9.18,9.19,9.18,9.18,21600.0,7.8123,7.8209,7.8123,7.8123,21600.0
2012-06-11 13:15:00,9.18,9.18,9.17,9.18,20000.0,7.8123,7.8123,7.8038,7.8123,20000.0
2012-06-11 13:20:00,9.18,9.18,9.17,9.17,9600.0,7.8123,7.8123,7.8038,7.8038,9600.0
2012-06-11 13:25:00,9.17,9.17,9.16,9.16,19200.0,7.8038,7.8038,7.7953,7.7953,19200.0
2012-06-11 13:30:00,9.16,9.16,9.15,9.15,50400.0,7.7953,7.7953,7.7868,7.7868,50400.0
2012-06-11 13:35:00,9.15,9.17,9.15,9.17,38000.0,7.7868,7.8038,7.7868,7.8038,38000.0
2012-06-11 13:40:00,9.17,9.17,9.15,9.15,22400.0,7.8038,7.8038,7.7868,7.7868,22400.0
2012-06-11 13:45:00,9.15,9.15,9.14,9.14,13200.0,7.7868,7.7868,7.7783,7.7783,13200.0
2012-06-11 13:50:00,9.15,9.15,9.15,9.15,17600.0,7.7868,7.7868,7.7868,7.7868,17600.0
2012-06-11 13:55:00,9.15,9.15,9.13,9.13,27600.0,7.7868,7.7868,7.7698,7.7698,27600.0
2012-06-11 14:00:00,9.13,9.13,9.11,9.11,29600.0,7.7698,7.7698,7.7528,7.7528,29600.0
2012-06-11 14:05:00,9.11,9.12,9.11,9.12,11200.0,7.7528,7.7613,7.7528,7.7613,11200.0
2012-06-11 14:10:00,9.12,9.12,9.12,9.12,12400.0,7.7613,7.7613,7.7613,7.7613,12400.0
2012-06-11 14:15:00,9.12,9.12,9.11,9.11,14800.0,7.7613,7.7613,7.7528,7.7528,14800.0
2012-06-11 14:20:00,9.11,9.12,9.11,9.12,14400.0,7.7528,7.7613,7.7528,7.7613,14400.0
2012-06-11 14:25:00,9.12,9.12,9.12,9.12,10800.0,7.7613,7.7613,7.7613,7.7613,10800.0
2012-06-11 14:30:00,9.12,9.13,9.12,9.12,26800.0,7.7613,7.7698,7.7613,7.7613,26800.0
2012-06-11 14:35:00,9.12,9.12,9.1,9.1,8800.0,7.7613,7.7613,7.7443,7.7443,8800.0
2012-06-11 14:40:00,9.1,9.11,9.1,9.11,15600.0,7.7443,7.7528,7.7443,7.7528,15600.0
2012-06-11 14:45:00,9.11,9.11,9.1,9.1,31600.0,7.7528,7.7528,7.7443,7.7443,31600.0
2012-06-11 14:50:00,9.1,9.1,9.09,9.09,22000.0,7.7443,7.7443,7.7358,7.7358,22000.0
2012-06-11 14:55:00,9.1,9.1,9.09,9.1,16000.0,7.7443,7.7443,7.7358,7.7443,16000.0
2012-06-11 15:00:00,9.1,9.1,9.09,9.1,27200.0,7.7443,7.7443,7.7358,7.7443,27200.0
2012-06-11 15:05:00,9.1,9.1,9.09,9.09,22800.0,7.7443,7.7443,7.7358,7.7358,22800.0
2012-06-11 15:10:00,9.09,9.09,9.08,9.08,29200.0,7.7358,7.7358,7.7272,7.7272,29200.0
2012-06-11 15:15:00,9.08,9.08,9.07,9.08,34000.0,7.7272,7.7272,7.7187,7.7272,34000.0
2012-06-11 15:20:00,9.08,9.08,9.06,9.07,6000.0,7.7272,7.7272,7.7102,7.7187,6000.0
2012-06-11 15:25:00,9.07,9.07,9.06,9.07,37600.0,7.7187,7.7187,7.7102,7.7187,37600.0
2012-06-11 15:30:00,9.07,9.08,9.06,9.06,32400.0,7.7187,7.7272,7.7102,7.7102,32400.0
2012-06-11 15:35:00,9.06,9.07,9.06,9.07,29200.0,7.7102,7.7187,7.7102,7.7187,29200.0
2012-06-11 15:40:00,9.07,9.08,9.05,9.06,48800.0,7.7187,7.7272,7.7017,7.7102,48800.0
2012-06-11 15:45:00,9.05,9.06,9.03,9.03,88400.0,7.7017,7.7102,7.6847,7.6847,88400.0
2012-06-11 15:50:00,9.03,9.04,9.03,9.03,160800.0,7.6847,7.6932,7.6847,7.6847,160800.0
2012-06-11 15:55:00,9.02,9.04,9.02,9.03,145600.0,7.6762,7.6932,7.6762,7.6847,145600.0
2012-06-12 09:30:00,9.07,9.08,9.05,9.06,46000.0,7.7187,7.7272,7.7017,7.7102,46000.0
2012-06-12 09:35:00,9.09,9.1,9.07,9.07,25200.0,7.7358,7.7443,7.7187,7.7187,25200.0
2012-06-12 09:40:00,9.08,9.09,9.06,9.08,8800.0,7.7272,7.7358,7.7102,7.7272,8800.0
2012-06-12 09:45:00,9.08,9.1,9.08,9.09,23200.0,7.7272,7.7443,7.7272,7.7358,23200.0
2012-06-12 09:50:00,9.09,9.1,9.09,9.09,50400.0,7.7358,7.7443,7.7358,7.7358,50400.0
2012-06-12 09:55:00,9.09,9.11,9.08,9.09,25200.0,7.7358,7.7528,7.7272,7.7358,25200.0
2012-06-12 10:00:00,9.09,9.12,9.09,9.11,13200.0,7.7358,7.7613,7.7358,7.7528,13200.0
2012-06-12 10:05:00,9.1,9.1,9.06,9.06,12800.0,7.7443,7.7443,7.7102,7.7102,12800.0
2012-06-12 10:10:00,9.06,9.06,9.04,9.04,25200.0,7.7102,7.7102,7.6932,7.6932,25200.0
2012-06-12 10:15:00,9.04,9.05,9.02,9.02,23600.0,7.6932,7.7017,7.6762,7.6762,23600.0
2012-06-12 10:20:00,9.03,9.03,9.02,9.03,16800.0,7.6847,7.6847,7.6762,7.6847,16800.0
2012-06-12 10:25:00,9.03,9.03,9.01,9.02,54000.0,7.6847,7.6847,7.6677,7.6762,54000.0
2012-06-12 10:30:00,9.01,9.02,9.0,9.02,16400.0,7.6677,7.6762,7.6592,7.6762,16400.0
2012-06-12 10:35:00,9.02,9.02,9.01,9.01,11600.0,7.6762,7.6762,7.6677,7.6677,11600.0
2012-06-12 10:40:00,9.0,9.02,9.0,9.01,64000.0,7.6592,7.6762,7.6592,7.6677,64000.0
2012-06-12 10:45:00,9.01,9.02,9.01,9.02,48000.0,7.6677,7.6762,7.6677,7.6762,48000.0
2012-06-12 10:50:00,9.02,9.02,9.01,9.02,8400.0,7.6762,7.6762,7.6677,7.6762,8400.0
2012-06-12 10:55:00,9.02,9.02,9.01,9.02,12000.0,7.6762,7.6762,7.6677,7.6762,12000.0
2012-06-12 11:00:00,9.02,9.03,9.02,9.03,26000.0,7.6762,7.6847,7.6762,7.6847,26000.0
2012-06-12 11:05:00,9.04,9.05,9.04,9.04,33200.0,7.6932,7.7017,7.6932,7.6932,33200.0
2012-06-12 11:10:00,9.05,9.06,9.05,9.06,27600.0,7.7017,7.7102,7.7017,7.7102,27600.0
2012-06-12 11:15:00,9.05,9.05,9.04,9.04,6400.0,7.7017,7.7017,7.6932,7.6932,6400.0
2012-06-12 11:20:00,9.05,9.07,9.05,9.07,64800.0,7.7017,7.7187,7.7017,7.7187,64800.0
2012-06-12 11:25:00,9.07,9.09,9.07,9.08,19600.0,7.7187,7.7358,7.7187,7.7272,19600.0
2012-06-12 11:30:00,9.08,9.09,9.08,9.09,10000.0,7.7272,7.7358,7.7272,7.7358,10000.0
2012-06-12 11:35:00,9.09,9.1,9.08,9.09,22800.0,7.7358,7.7443,7.7272,7.7358,22800.0
2012-06-12 11:40:00,9.09,9.11,9.09,9.11,5200.0,7.7358,7.7528,7.7358,7.7528,5200.0
2012-06-12 11:45:00,9.11,9.11,9.09,9.09,24400.0,7.7528,7.7528,7.7358,7.7358,24400.0
2012-06-12 11:50:00,9.1,9.1,9.09,9.09,14000.0,7.7443,7.7443,7.7358,7.7358,14000.0
2012-06-12 11:55:00,9.09,9.09,9.09,9.09,10800.0,7.7358,7.7358,7.7358,7.7358,10800.0
2012-06-12 12:00:00,9.09,9.09,9.09,9.09,21200.0,7.7358,7.7358,7.7358,7.7358,21200.0
2012-06-12 12:05:00,9.09,9.09,9.07,9.08,15600.0,7.7358,7.7358,7.7187,7.7272,15600.0
2012-06-12 12:10:00,9.07,9.07,9.06,9.06,18800.0,7.7187,7.7187,7.7102,7.7102,18800.0
2012-06-12 12:15:00,9.06,9.06,9.06,9.06,20800.0,7.7102,7.7102,7.7102,7.7102,20800.0
2012-06-12 12:20:00,9.06,9.08,9.06,9.08,18800.0,7.7102,7.7272,7.7102,7.7272,18800.0
2012-06-12 12:25:00,9.08,9.08,9.07,9.07,4400.0,7.7272,7.7272,7.7187,7.7187,4400.0
2012-06-12 12:30:00,9.07,9.08,9.07,9.07,8800.0,7.7187,7.7272,7.7187,7.7187,8800.0
2012-06-12 12:35:00,9.08,9.08,9.07,9.08,7600.0,7.7272,7.7272,7.7187,7.7272,7600.0
2012-06-12 12:40:00,9.08,9.08,9.07,9.07,20000.0,7.7272,7.7272,7.7187,7.7187,20000.0
2012-06-12 12:45:00,9.07,9.07,9.07,9.07,3200.0,7.7187,7.7187,7.7187,7.7187,3200.0
2012-06-12 12:50:00,9.07,9.07,9.07,9.07,19600.0,7.7187,7.7187,7.7187,7.7187,19600.0
2012-06-12 12:55:00,9.06,9.07,9.06,9.07,3200.0,7.7102,7.7187,7.7102,7.7187,3200.0
2012-06-12 13:00:00,9.07,9.07,9.06,9.07,34800.0,7.7187,7.7187,7.7102,7.7187,34800.0
2012-06-12 13:05:00,9.07,9.07,9.06,9.06,15600.0,7.7187,7.7187,7.7102,7.7102,15600.0
2012-06-12 13:10:00,9.07,9.1,9.07,9.09,20800.0,7.7187,7.7443,7.7187,7.7358,20800.0
2012-06-12 13:15:00,9.1,9.1,9.09,9.1,8000.0,7.7443,7.7443,7.7358,7.7443,8000.0
2012-06-12 13:20:00,9.1,9.11,9.09,9.09,10400.0,7.7443,7.7528,7.7358,7.7358,10400.0
2012-06-12 13:25:00,9.09,9.09,9.09,9.09,3600.0,7.7358,7.7358,7.7358,7.7358,3600.0
2012-06-12 13:30:00,9.09,9.1,9.09,9.1,13200.0,7.7358,7.7443,7.7358,7.7443,13200.0
2012-06-12 13:35:00,9.1,9.11,9.1,9.11,14800.0,7.7443,7.7528,7.7443,7.7528,14800.0
2012-06-12 13:40:00,9.11,9.12,9.11,9.11,21200.0,7.7528,7.7613,7.7528,7.7528,21200.0
2012-06-12 13:45:00,9.11,9.12,9.1,9.11,32000.0,7.7528,7.7613,7.7443,7.7528,32000.0
2012-06-12 13:50:00,9.11,9.11,9.1,9.1,30400.0,7.7528,7.7528,7.7443,7.7443,30400.0
2012-06-12 13:55:00,9.1,9.11,9.09,9.1,12000.0,7.7443,7.7528,7.7358,7.7443,12000.0
2012-06-12 14:00:00,9.1,9.1,9.09,9.1,22800.0,7.7443,7.7443,7.7358,7.7443,22800.0
2012-06-12 14:05:00,9.1,9.1,9.1,9.1,12800.0,7.7443,7.7443,7.7443,7.7443,12800.0
2012-06-12 14:10:00,9.1,9.11,9.09,9.11,15600.0,7.7443,7.7528,7.7358,7.7528,15600.0
2012-06-12 14:15:00,9.11,9.11,9.1,9.1,12400.0,7.7528,7.7528,7.7443,7.7443,12400.0
2012-06-12 14:20:00,9.1,9.1,9.09,9.1,21600.0,7.7443,7.7443,7.7358,7.7443,21600.0
2012-06-12 14:25:00,9.1,9.1,9.1,9.1,2000.0,7.7443,7.7443,7.7443,7.7443,2000.0
2012-06-12 14:30:00,9.1,9.12,9.1,9.12,40000.0,7.7443,7.7613,7.7443,7.7613,40000.0
2012-06-12 14:35:00,9.12,9.13,9.12,9.13,12400.0,7.7613,7.7698,7.7613,7.7698,12400.0
2012-06-12 14:40:00,9.13,9.13,9.12,9.12,11200.0,7.7698,7.7698,7.7613,7.7613,11200.0
2012-06-12 14:45:00,9.13,9.13,9.11,9.11,48800.0,7.7698,7.7698,7.7528,7.7528,48800.0
2012-06-12 14:50:00,9.12,9.12,9.1,9.1,44000.0,7.7613,7.7613,7.7443,7.7443,44000.0
2012-06-12 14:55:00,9.11,9.12,9.1,9.12,15200.0,7.7528,7.7613,7.7443,7.7613,15200.0
2012-06-12 15:00:00,9.12,9.12,9.11,9.12,14400.0,7.7613,7.7613,7.7528,7.7613,14400.0
2012-06-12 15:05:00,9.12,9.13,9.12,9.13,8800.0,7.7613,7.7698,7.7613,7.7698,8800.0
2012-06-12 15:10:00,9.12,9.12,9.11,9.12,20800.0,7.7613,7.7613,7.7528,7.7613,20800.0
2012-06-12 15:15:00,9.11,9.13,9.11,9.12,31200.0,7.7528,7.7698,7.7528,7.7613,31200.0
2012-06-12 15:20:00,9.12,9.13,9.11,9.13,60400.0,7.7613,7.7698,7.7528,7.7698,60400.0
2012-06-12 15:25:00,9.12,9.15,9.12,9.14,58400.0,7.7613,7.7868,7.7613,7.7783,58400.0
2012-06-12 15:30:00,9.14,9.14,9.13,9.13,58000.0,7.7783,7.7783,7.7698,7.7698,58000.0
2012-06-12 15:35:00,9.13,9.14,9.13,9.13,52800.0,7.7698,7.7783,7.7698,7.7698,52800.0
2012-06-12 15:40:00,9.13,9.16,9.13,9.15,75200.0,7.7698,7.7953,7.7698,7.7868,75200.0
2012-06-12 15:45:00,9.15,9.16,9.15,9.15,68800.0,7.7868,7.7953,7.7868,7.7868,68800.0
2012-06-12 15:50:00,9.15,9.17,9.15,9.17,142400.0,7.7868,7.8038,7.7868,7.8038,142400.0
2012-06-12 15:55:00,9.17,9.17,9.15,9.17,223200.0,7.8038,7.8038,7.7868,7.8038,223200.0
2012-06-13 09:30:00,9.15,9.15,9.07,9.11,24800.0,7.7868,7.7868,7.7187,7.7528,24800.0
2012-06-13 09:35:00,9.11,9.13,9.11,9.12,14000.0,7.7528,7.7698,7.7528,7.7613,14000.0
2012-06-13 09:40:00,9.12,9.14,9.11,9.13,18000.0,7.7613,7.7783,7.7528,7.7698,18000.0
2012-06-13 09:45:00,9.13,9.13,9.12,9.13,14000.0,7.7698,7.7698,7.7613,7.7698,14000.0
2012-06-13 09:50:00,9.12,9.12,9.09,9.11,28800.0,7.7613,7.7613,7.7358,7.7528,28800.0
2012-06-13 09:55:00,9.11,9.12,9.1,9.12,18800.0,7.7528,7.7613,7.7443,7.7613,18800.0
2012-06-13 10:00:00,9.12,9.13,9.11,9.13,28800.0,7.7613,7.7698,7.7528,7.7698,28800.0
2012-06-13 10:05:00,9.12,9.12,9.11,9.12,64800.0,7.7613,7.7613,7.7528,7.7613,64800.0
2012-06-13 10:10:00,9.12,9.13,9.11,9.13,48000.0,7.7613,7.7698,7.7528,7.7698,48000.0
2012-06-13 10:15:00,9.13,9.13,9.12,9.12,9600.0,7.7698,7.7698,7.7613,7.7613,9600.0
2012-06-13 10:20:00,9.13,9.14,9.12,9.13,12400.0,7.7698,7.7783,7.7613,7.7698,12400.0
2012-06-13 10:25:00,9.13,9.13,9.12,9.13,22400.0,7.7698,7.7698,7.7613,7.7698,22400.0
2012-06-13 10:30:00,9.13,9.14,9.13,9.14,22000.0,7.7698,7.7783,7.7698,7.7783,22000.0
2012-06-13 10:35:00,9.15,9.17,9.15,9.17,10800.0,7.7868,7.8038,7.7868,7.8038,10800.0
2012-06-13 10:40:00,9.17,9.17,9.16,9.17,35200.0,7.8038,7.8038,7.7953,7.8038,35200.0
2012-06-13 10:45:00,9.17,9.18,9.17,9.18,8000.0,7.8038,7.8123,7.8038,7.8123,8000.0
2012-06-13 10:50:00,9.18,9.2,9.18,9.19,22400.0,7.8123,7.8294,7.8123,7.8209,22400.0
2012-06-13 10:55:00,9.19,9.2,9.19,9.2,12800.0,7.8209,7.8294,7.8209,7.8294,12800.0
2012-06-13 11:00:00,9.2,9.2,9.17,9.18,10400.0,7.8294,7.8294,7.8038,7.8123,10400.0
2012-06-13 11:05:00,9.17,9.18,9.17,9.17,5600.0,7.8038,7.8123,7.8038,7.8038,5600.0
2012-06-13 11:10:00,9.17,9.19,9.17,9.19,20800.0,7.8038,7.8209,7.8038,7.8209,20800.0
2012-06-13 11:15:00,9.19,9.2,9.19,9.19,18000.0,7.8209,7.8294,7.8209,7.8209,18000.0
2012-06-13 11:20:00,9.2,9.21,9.2,9.2,13600.0,7.8294,7.8379,7.8294,7.8294,13600.0
2012-06-13 11:25:00,9.2,9.2,9.19,9.19,12000.0,7.8294,7.8294,7.8209,7.8209,12000.0
2012-06-13 11:30:00,9.19,9.2,9.19,9.2,10000.0,7.8209,7.8294,7.8209,7.8294,10000.0
2012-06-13 11:35:00,9.2,9.21,9.2,9.21,23200.0,7.8294,7.8379,7.8294,7.8379,23200.0
2012-06-13 11:40:00,9.2,9.2,9.2,9.2,3200.0,7.8294,7.8294,7.8294,7.8294,3200.0
2012-06-13 11:45:00,9.2,9.21,9.2,9.21,14000.0,7.8294,7.8379,7.8294,7.8379,14000.0
2012-06-13 11:50:00,9.21,9.22,9.19,9.19,39200.0,7.8379,7.8464,7.8209,7.8209,39200.0
2012-06-13 11:55:00,9.19,9.2,9.19,9.2,15600.0,7.8209,7.8294,7.8209,7.8294,15600.0
2012-06-13 12:00:00,9.2,9.2,9.19,9.19,10800.0,7.8294,7.8294,7.8209,7.8209,10800.0
2012-06-13 12:05:00,9.19,9.19,9.18,9.19,24800.0,7.8209,7.8209,7.8123,7.8209,24800.0
2012-06-13 12:10:00,9.19,9.19,9.19,9.19,16400.0,7.8209,7.8209,7.8209,7.8209,16400.0
2012-06-13 12:15:00,9.19,9.19,9.19,9.19,18000.0,7.8209,7.8209,7.8209,7.8209,18000.0
2012-06-13 12:20:00,9.19,9.19,9.18,9.19,18400.0,7.8209,7.8209,7.8123,7.8209,18400.0
2012-06-13 12:25:00,9.19,9.19,9.19,9.19,9200.0,7.8209,7.8209,7.8209,7.8209,9200.0
2012-06-13 12:30:00,9.19,9.21,9.19,9.2,20000.0,7.8209,7.8379,7.8209,7.8294,20000.0
2012-06-13 12:35:00,9.2,9.22,9.2,9.22,19600.0,7.8294,7.8464,7.8294,7.8464,19600.0
2012-06-13 12:40:00,9.22,9.22,9.21,9.21,49200.0,7.8464,7.8464,7.8379,7.8379,49200.0
2012-06-13 12:45:00,9.21,9.22,9.21,9.21,14000.0,7.8379,7.8464,7.8379,7.8379,14000.0
2012-06-13 12:50:00,9.21,9.21,9.2,9.2,11600.0,7.8379,7.8379,7.8294,7.8294,11600.0
2012-06-13 12:55:00,9.2,9.21,9.2,9.21,12000.0,7.8294,7.8379,7.8294,7.8379,12000.0
2012-06-13 13:00:00,9.21,9.22,9.2,9.2,21200.0,7.8379,7.8464,7.8294,7.8294,21200.0
2012-06-13 13:05:00,9.2,9.21,9.2,9.21,13600.0,7.8294,7.8379,7.8294,7.8379,13600.0
2012-06-13 13:10:00,9.21,9.21,9.21,9.21,14000.0,7.8379,7.8379,7.8379,7.8379,14000.0
2012-06-13 13:15:00,9.21,9.22,9.21,9.22,8400.0,7.8379,7.8464,7.8379,7.8464,8400.0
2012-06-13 13:20:00,9.22,9.22,9.21,9.21,18400.0,7.8464,7.8464,7.8379,7.8379,18400.0
2012-06-13 13:25:00,9.21,9.22,9.2,9.22,19200.0,7.8379,7.8464,7.8294,7.8464,19200.0
2012-06-13 13:30:00,9.22,9.22,9.22,9.22,14800.0,7.8464,7.8464,7.8464,7.8464,14800.0
2012-06-13 13:35:00,9.22,9.22,9.22,9.22,10400.0,7.8464,7.8464,7.8464,7.8464,10400.0
2012-06-13 13:40:00,9.22,9.22,9.21,9.21,14800.0,7.8464,7.8464,7.8379,7.8379,14800.0
2012-06-13 13:45:00,9.21,9.22,9.21,9.21,28000.0,7.8379,7.8464,7.8379,7.8379,28000.0
2012-06-13 13:50:00,9.21,9.22,9.21,9.21,15200.0,7.8379,7.8464,7.8379,7.8379,15200.0
2012-06-13 13:55:00,9.21,9.21,9.2,9.2,18000.0,7.8379,7.8379,7.8294,7.8294,18000.0
2012-06-13 14:00:00,9.19,9.2,9.19,9.2,15200.0,7.8209,7.8294,7.8209,7.8294,15200.0
2012-06-13 14:05:00,9.2,9.2,9.19,9.19,8000.0,7.8294,7.8294,7.8209,7.8209,8000.0
2012-06-13 14:10:00,9.2,9.2,9.18,9.18,32000.0,7.8294,7.8294,7.8123,7.8123,32000.0
2012-06-13 14:15:00,9.18,9.18,9.18,9.18,16400.0,7.8123,7.8123,7.8123,7.8123,16400.0
2012-06-13 14:20:00,9.18,9.19,9.18,9.19,38800.0,7.8123,7.8209,7.8123,7.8209,38800.0
2012-06-13 14:25:00,9.19,9.19,9.19,9.19,22400.0,7.8209,7.8209,7.8209,7.8209,22400.0
2012-06-13 14:30:00,9.19,9.19,9.18,9.18,54800.0,7.8209,7.8209,7.8123,7.8123,54800.0
2012-06-13 14:35:00,9.18,9.18,9.18,9.18,13600.0,7.8123,7.8123,7.8123,7.8123,13600.0
2012-06-13 14:40:00,9.18,9.18,9.16,9.16,14000.0,7.8123,7.8123,7.7953,7.7953,14000.0
2012-06-13 14:45:00,9.16,9.17,9.15,9.17,15600.0,7.7953,7.8038,7.7868,7.8038,15600.0
2012-06-13 14:50:00,9.17,9.18,9.16,9.17,40000.0,7.8038,7.8123,7.7953,7.8038,40000.0
2012-06-13 14:55:00,9.17,9.17,9.16,9.16,16400.0,7.8038,7.8038,7.7953,7.7953,16400.0
2012-06-13 15:00:00,9.16,9.17,9.14,9.14,19600.0,7.7953,7.8038,7.7783,7.7783,19600.0
2012-06-13 15:05:00,9.14,9.15,9.14,9.14,14000.0,7.7783,7.7868,7.7783,7.7783,14000.0
2012-06-13 15:10:00,9.15,9.15,9.13,9.13,32000.0,7.7868,7.7868,7.7698,7.7698,32000.0
2012-06-13 15:15:00,9.13,9.13,9.11,9.11,39600.0,7.7698,7.7698,7.7528,7.7528,39600.0
2012-06-13 15:20:00,9.11,9.11,9.1,9.11,23200.0,7.7528,7.7528,7.7443,7.7528,23200.0
2012-06-13 15:25:00,9.11,9.11,9.09,9.09,28800.0,7.7528,7.7528,7.7358,7.7358,28800.0
2012-06-13 15:30:00,9.09,9.1,9.09,9.1,32400.0,7.7358,7.7443,7.7358,7.7443,32400.0
2012-06-13 15:35:00,9.1,9.11,9.1,9.11,28400.0,7.7443,7.7528,7.7443,7.7528,28400.0
2012-06-13 15:40:00,9.1,9.1,9.1,9.1,24000.0,7.7443,7.7443,7.7443,7.7443,24000.0
2012-06-13 15:45:00,9.09,9.1,9.08,9.08,28800.0,7.7358,7.7443,7.7272,7.7272,28800.0
2012-06-13 15:50:00,9.08,9.1,9.08,9.09,56800.0,7.7272,7.7443,7.7272,7.7358,56800.0
2012-06-13 15:55:00,9.09,9.11,9.09,9.1,99600.0,7.7358,7.7528,7.7358,7.7443,99600.0
2012-06-14 09:30:00,9.13,9.16,9.1,9.15,14000.0,7.7698,7.7953,7.7443,7.7868,14000.0
2012-06-14 09:35:00,9.15,9.16,9.14,9.16,8400.0,7.7868,7.7953,7.7783,7.7953,8400.0
2012-06-14 09:40:00,9.15,9.15,9.13,9.14,35600.0,7.7868,7.7868,7.7698,7.7783,35600.0
2012-06-14 09:45:00,9.15,9.15,9.13,9.13,61600.0,7.7868,7.7868,7.7698,7.7698,61600.0
2012-06-14 09:50:00,9.13,9.14,9.11,9.14,18000.0,7.7698,7.7783,7.7528,7.7783,18000.0
2012-06-14 09:55:00,9.13,9.17,9.13,9.16,50000.0,7.7698,7.8038,7.7698,7.7953,50000.0
2012-06-14 10:00:00,9.16,9.17,9.15,9.15,28000.0,7.7953,7.8038,7.7868,7.7868,28000.0
2012-06-14 10:05:00,9.16,9.17,9.16,9.16,21200.0,7.7953,7.8038,7.7953,7.7953,21200.0
2012-06-14 10:10:00,9.17,9.17,9.15,9.15,9600.0,7.8038,7.8038,7.7868,7.7868,9600.0
2012-06-14 10:15:00,9.15,9.17,9.15,9.17,10400.0,7.7868,7.8038,7.7868,7.8038,10400.0
2012-06-14 10:20:00,9.17,9.17,9.16,9.17,9200.0,7.8038,7.8038,7.7953,7.8038,9200.0
2012-06-14 10:25:00,9.17,9.17,9.15,9.15,40400.0,7.8038,7.8038,7.7868,7.7868,40400.0
2012-06-14 10:30:00,9.15,9.16,9.13,9.13,64000.0,7.7868,7.7953,7.7698,7.7698,64000.0
2012-06-14 10:35:00,9.13,9.14,9.12,9.12,34800.0,7.7698,7.7783,7.7613,7.7613,34800.0
2012-06-14 10:40:00,9.12,9.13,9.11,9.11,44400.0,7.7613,7.7698,7.7528,7.7528,44400.0
2012-06-14 10:45:00,9.11,9.13,9.11,9.12,54000.0,7.7528,7.7698,7.7528,7.7613,54000.0
2012-06-14 10:50:00,9.12,9.13,9.12,9.13,18800.0,7.7613,7.7698,7.7613,7.7698,18800.0
2012-06-14 10:55:00,9.14,9.15,9.13,9.13,43600.0,7.7783,7.7868,7.7698,7.7698,43600.0
2012-06-14 11:00:00,9.13,9.13,9.12,9.13,32400.0,7.7698,7.7698,7.7613,7.7698,32400.0
2012-06-14 11:05:00,9.13,9.13,9.12,9.13,65600.0,7.7698,7.7698,7.7613,7.7698,65600.0
2012-06-14 11:10:00,9.13,9.14,9.12,9.14,36000.0,7.7698,7.7783,7.7613,7.7783,36000.0
2012-06-14 11:15:00,9.13,9.14,9.12,9.13,87600.0,7.7698,7.7783,7.7613,7.7698,87600.0
2012-06-14 11:20:00,9.13,9.15,9.13,9.15,10000.0,7.7698,7.7868,7.7698,7.7868,10000.0
2012-06-14 11:25:00,9.15,9.15,9.14,9.14,28400.0,7.7868,7.7868,7.7783,7.7783,28400.0
2012-06-14 11:30:00,9.15,9.15,9.13,9.13,51600.0,7.7868,7.7868,7.7698,7.7698,51600.0
2012-06-14 11:35:00,9.13,9.13,9.13,9.13,36000.0,7.7698,7.7698,7.7698,7.7698,36000.0
2012-06-14 11:40:00,9.13,9.14,9.13,9.13,20800.0,7.7698,7.7783,7.7698,7.7698,20800.0
2012-06-14 11:45:00,9.13,9.14,9.13,9.13,44000.0,7.7698,7.7783,7.7698,7.7698,44000.0
2012-06-14 11:50:00,9.13,9.13,9.13,9.13,33200.0,7.7698,7.7698,7.7698,7.7698,33200.0
2012-06-14 11:55:00,9.13,9.13,9.13,9.13,15600.0,7.7698,7.7698,7.7698,7.7698,15600.0
2012-06-14 12:00:00,9.13,9.13,9.12,9.13,34400.0,7.7698,7.7698,7.7613,7.7698,34400.0
2012-06-14 12:05:00,9.13,9.13,9.13,9.13,12800.0,7.7698,7.7698,7.7698,7.7698,12800.0
2012-06-14 12:10:00,9.13,9.13,9.12,9.12,35200.0,7.7698,7.7698,7.7613,7.7613,35200.0
2012-06-14 12:15:00,9.13,9.13,9.13,9.13,20800.0,7.7698,7.7698,7.7698,7.7698,20800.0
2012-06-14 12:20:00,9.13,9.13,9.12,9.13,27600.0,7.7698,7.7698,7.7613,7.7698,27600.0
2012-06-14 12:25:00,9.13,9.13,9.13,9.13,6000.0,7.7698,7.7698,7.7698,7.7698,6000.0
2012-06-14 12:30:00,9.13,9.13,9.13,9.13,17200.0,7.7698,7.7698,7.7698,7.7698,17200.0
2012-06-14 12:35:00,9.13,9.13,9.13,9.13,12000.0,7.7698,7.7698,7.7698,7.7698,12000.0
2012-06-14 12:40:00,9.14,9.14,9.14,9.14,10400.0,7.7783,7.7783,7.7783,7.7783,10400.0
2012-06-14 12:45:00,9.14,9.16,9.14,9.15,14400.0,7.7783,7.7953,7.7783,7.7868,14400.0
2012-06-14 12:50:00,9.15,9.15,9.15,9.15,10400.0,7.7868,7.7868,7.7868,7.7868,10400.0
2012-06-14 12:55:00,9.15,9.16,9.15,9.16,4800.0,7.7868,7.7953,7.7868,7.7953,4800.0
2012-06-14 13:00:00,9.16,9.17,9.15,9.17,8400.0,7.7953,7.8038,7.7868,7.8038,8400.0
2012-06-14 13:05:00,9.18,9.18,9.17,9.18,5600.0,7.8123,7.8123,7.8038,7.8123,5600.0
2012-06-14 13:10:00,9.18,9.19,9.18,9.18,7600.0,7.8123,7.8209,7.8123,7.8123,7600.0
2012-06-14 13:15:00,9.18,9.18,9.18,9.18,13600.0,7.8123,7.8123,7.8123,7.8123,13600.0
2012-06-14 13:20:00,9.18,9.18,9.17,9.17,21200.0,7.8123,7.8123,7.8038,7.8038,21200.0
2012-06-14 13:25:00,9.18,9.18,9.17,9.18,13600.0,7.8123,7.8123,7.8038,7.8123,13600.0
2012-06-14 13:30:00,9.17,9.18,9.17,9.18,20000.0,7.8038,7.8123,7.8038,7.8123,20000.0
2012-06-14 13:35:00,9.18,9.19,9.18,9.19,8800.0,7.8123,7.8209,7.8123,7.8209,8800.0
2012-06-14 13:40:00,9.19,9.19,9.18,9.18,6800.0,7.8209,7.8209,7.8123,7.8123,6800.0
2012-06-14 13:45:00,9.18,9.18,9.18,9.18,8800.0,7.8123,7.8123,7.8123,7.8123,8800.0
2012-06-14 13:50:00,9.18,9.19,9.18,9.19,5200.0,7.8123,7.8209,7.8123,7.8209,5200.0
2012-06-14 13:55:00,9.19,9.19,9.18,9.19,16800.0,7.8209,7.8209,7.8123,7.8209,16800.0
2012-06-14 14:00:00,9.19,9.19,9.18,9.18,10400.0,7.8209,7.8209,7.8123,7.8123,10400.0
2012-06-14 14:05:00,9.19,9.19,9.19,9.19,10800.0,7.8209,7.8209,7.8209,7.8209,10800.0
2012-06-14 14:10:00,9.19,9.19,9.18,9.19,10800.0,7.8209,7.8209,7.8123,7.8209,10800.0
2012-06-14 14:15:00,9.19,9.19,9.19,9.19,12800.0,7.8209,7.8209,7.8209,7.8209,12800.0
2012-06-14 14:20:00,9.19,9.19,9.17,9.17,17200.0,7.8209,7.8209,7.8038,7.8038,17200.0
2012-06-14 14:25:00,9.17,9.17,9.15,9.16,12000.0,7.8038,7.8038,7.7868,7.7953,12000.0
2012-06-14 14:30:00,9.16,9.16,9.15,9.15,12800.0,7.7953,7.7953,7.7868,7.7868,12800.0
2012-06-14 14:35:00,9.15,9.15,9.15,9.15,13600.0,7.7868,7.7868,7.7868,7.7868,13600.0
2012-06-14 14:40:00,9.15,9.16,9.15,9.15,12800.0,7.7868,7.7953,7.7868,7.7868,12800.0
2012-06-14 14:45:00,9.16,9.16,9.14,9.15,68800.0,7.7953,7.7953,7.7783,7.7868,68800.0
2012-06-14 14:50:00,9.15,9.15,9.14,9.14,4400.0,7.7868,7.7868,7.7783,7.7783,4400.0
2012-06-14 14:55:00,9.14,9.15,9.14,9.14,22000.0,7.7783,7.7868,7.7783,7.7783,22000.0
2012-06-14 15:00:00,9.13,9.15,9.13,9.15,22800.0,7.7698,7.7868,7.7698,7.7868,22800.0
2012-06-14 15:05:00,9.15,9.22,9.15,9.18,113200.0,7.7868,7.8464,7.7868,7.8123,113200.0
2012-06-14 15:10:00,9.18,9.19,9.17,9.18,102000.0,7.8123,7.8209,7.8038,7.8123,102000.0
2012-06-14 15:15:00,9.19,9.19,9.15,9.15,56400.0,7.8209,7.8209,7.7868,7.7868,56400.0
2012-06-14 15:20:00,9.15,9.15,9.13,9.13,40000.0,7.7868,7.7868,7.7698,7.7698,40000.0
2012-06-14 15:25:00,9.13,9.15,9.13,9.14,29600.0,7.7698,7.7868,7.7698,7.7783,29600.0
2012-06-14 15:30:00,9.14,9.16,9.13,9.15,40400.0,7.7783,7.7953,7.7698,7.7868,40400.0
2012-06-14 15:35:00,9.15,9.18,9.15,9.17,25600.0,7.7868,7.8123,7.7868,7.8038,25600.0
2012-06-14 15:40:00,9.18,9.18,9.17,9.17,25600.0,7.8123,7.8123,7.8038,7.8038,25600.0
2012-06-14 15:45:00,9.17,9.19,9.17,9.17,72000.0,7.8038,7.8209,7.8038,7.8038,72000.0
2012-06-14 15:50:00,9.18,9.19,9.17,9.17,42400.0,7.8123,7.8209,7.8038,7.8038,42400.0
2012-06-14 15:55:00,9.17,9.18,9.16,9.17,79600.0,7.8038,7.8123,7.7953,7.8038,79600.0
2012-06-15 09:30:00,9.2,9.23,9.18,9.23,463600.0,7.8294,7.8549,7.8123,7.8549,463600.0
2012-06-15 09:35:00,9.22,9.22,9.2,9.22,30800.0,7.8464,7.8464,7.8294,7.8464,30800.0
2012-06-15 09:40:00,9.21,9.24,9.21,9.23,49200.0,7.8379,7.8634,7.8379,7.8549,49200.0
2012-06-15 09:45:00,9.23,9.24,9.22,9.22,33600.0,7.8549,7.8634,7.8464,7.8464,33600.0
2012-06-15 09:50:00,9.23,9.24,9.22,9.22,19200.0,7.8549,7.8634,7.8464,7.8464,19200.0
2012-06-15 09:55:00,9.21,9.23,9.21,9.22,48800.0,7.8379,7.8549,7.8379,7.8464,48800.0
2012-06-15 10:00:00,9.23,9.24,9.23,9.23,24400.0,7.8549,7.8634,7.8549,7.8549,24400.0
2012-06-15 10:05:00,9.24,9.26,9.24,9.26,24000.0,7.8634,7.8804,7.8634,7.8804,24000.0
2012-06-15 10:10:00,9.26,9.29,9.25,9.28,58400.0,7.8804,7.906,7.8719,7.8974,58400.0
2012-06-15 10:15:00,9.28,9.29,9.27,9.28,30000.0,7.8974,7.906,7.8889,7.8974,30000.0
2012-06-15 10:20:00,9.28,9.29,9.27,9.28,33600.0,7.8974,7.906,7.8889,7.8974,33600.0
2012-06-15 10:25:00,9.28,9.29,9.28,9.29,26800.0,7.8974,7.906,7.8974,7.906,26800.0
2012-06-15 10:30:00,9.29,9.3,9.28,9.3,43200.0,7.906,7.9145,7.8974,7.9145,43200.0
2012-06-15 10:35:00,9.3,9.3,9.29,9.3,28800.0,7.9145,7.9145,7.906,7.9145,28800.0
2012-06-15 10:40:00,9.29,9.3,9.29,9.3,27200.0,7.906,7.9145,7.906,7.9145,27200.0
2012-06-15 10:45:00,9.3,9.31,9.29,9.31,22400.0,7.9145,7.923,7.906,7.923,22400.0
2012-06-15 10:50:00,9.31,9.32,9.31,9.31,44400.0,7.923,7.9315,7.923,7.923,44400.0
2012-06-15 10:55:00,9.31,9.31,9.31,9.31,31200.0,7.923,7.923,7.923,7.923,31200.0
2012-06-15 11:00:00,9.31,9.32,9.31,9.31,13600.0,7.923,7.9315,7.923,7.923,13600.0
2012-06-15 11:05:00,9.31,9.33,9.31,9.33,36800.0,7.923,7.94,7.923,7.94,36800.0
2012-06-15 11:10:00,9.33,9.33,9.33,9.33,8800.0,7.94,7.94,7.94,7.94,8800.0
2012-06-15 11:15:00,9.33,9.33,9.33,9.33,12400.0,7.94,7.94,7.94,7.94,12400.0
2012-06-15 11:20:00,9.33,9.33,9.33,9.33,9200.0,7.94,7.94,7.94,7.94,9200.0
2012-06-15 11:25:00,9.33,9.33,9.33,9.33,22800.0,7.94,7.94,7.94,7.94,22800.0
2012-06-15 11:30:00,9.33,9.34,9.33,9.33,10400.0,7.94,7.9485,7.94,7.94,10400.0
2012-06-15 11:35:00,9.33,9.34,9.33,9.34,6000.0,7.94,7.9485,7.94,7.9485,6000.0
2012-06-15 11:40:00,9.34,9.34,9.33,9.33,10800.0,7.9485,7.9485,7.94,7.94,10800.0
2012-06-15 11:45:00,9.33,9.34,9.33,9.34,10000.0,7.94,7.9485,7.94,7.9485,10000.0
2012-06-15 11:50:00,9.34,9.34,9.33,9.34,14800.0,7.9485,7.9485,7.94,7.9485,14800.0
2012-06-15 11:55:00,9.34,9.34,9.33,9.34,9600.0,7.9485,7.9485,7.94,7.9485,9600.0
2012-06-15 12:00:00,9.34,9.34,9.34,9.34,8000.0,7.9485,7.9485,7.9485,7.9485,8000.0
2012-06-15 12:05:00,9.33,9.34,9.33,9.34,3600.0,7.94,7.9485,7.94,7.9485,3600.0
2012-06-15 12:10:00,9.34,9.34,9.34,9.34,7600.0,7.9485,7.9485,7.9485,7.9485,7600.0
2012-06-15 12:15:00,9.34,9.34,9.33,9.33,5200.0,7.9485,7.9485,7.94,7.94,5200.0
2012-06-15 12:20:00,9.34,9.34,9.34,9.34,800.0,7.9485,7.9485,7.9485,7.9485,800.0
2012-06-15 12:25:00,9.33,9.34,9.33,9.34,6800.0,7.94,7.9485,7.94,7.9485,6800.0
2012-06-15 12:30:00,9.34,9.34,9.32,9.32,6800.0,7.9485,7.9485,7.9315,7.9315,6800.0
2012-06-15 12:35:00,9.32,9.32,9.3,9.3,14400.0,7.9315,7.9315,7.9145,7.9145,14400.0
2012-06-15 12:40:00,9.3,9.31,9.3,9.31,8800.0,7.9145,7.923,7.9145,7.923,8800.0
2012-06-15 12:45:00,9.31,9.31,9.31,9.31,9200.0,7.923,7.923,7.923,7.923,9200.0
2012-06-15 12:50:00,9.31,9.31,9.31,9.31,12800.0,7.923,7.923,7.923,7.923,12800.0
2012-06-15 12:55:00,9.3,9.31,9.3,9.31,12400.0,7.9145,7.923,7.9145,7.923,12400.0
2012-06-15 13:00:00,9.31,9.32,9.31,9.32,16000.0,7.923,7.9315,7.923,7.9315,16000.0
2012-06-15 13:05:00,9.32,9.33,9.32,9.33,7600.0,7.9315,7.94,7.9315,7.94,7600.0
2012-06-15 13:10:00,9.33,9.33,9.32,9.33,7600.0,7.94,7.94,7.9315,7.94,7600.0
2012-06-15 13:15:00,9.33,9.33,9.33,9.33,16800.0,7.94,7.94,7.94,7.94,16800.0
2012-06-15 13:20:00,9.33,9.33,9.33,9.33,6000.0,7.94,7.94,7.94,7.94,6000.0
2012-06-15 13:25:00,9.33,9.33,9.32,9.32,10000.0,7.94,7.94,7.9315,7.9315,10000.0
2012-06-15 13:30:00,9.32,9.33,9.32,9.32,7200.0,7.9315,7.94,7.9315,7.9315,7200.0
2012-06-15 13:35:00,9.32,9.33,9.31,9.31,10800.0,7.9315,7.94,7.923,7.923,10800.0
2012-06-15 13:40:00,9.31,9.32,9.31,9.32,4800.0,7.923,7.9315,7.923,7.9315,4800.0
2012-06-15 13:45:00,9.31,9.32,9.31,9.32,8400.0,7.923,7.9315,7.923,7.9315,8400.0
2012-06-15 13:50:00,9.31,9.32,9.31,9.31,14400.0,7.923,7.9315,7.923,7.923,14400.0
2012-06-15 13:55:00,9.31,9.31,9.31,9.31,8800.0,7.923,7.923,7.923,7.923,8800.0
2012-06-15 14:00:00,9.31,9.31,9.31,9.31,7200.0,7.923,7.923,7.923,7.923,7200.0
2012-06-15 14:05:00,9.31,9.31,9.3,9.31,30800.0,7.923,7.923,7.9145,7.923,30800.0
2012-06-15 14:10:00,9.31,9.31,9.3,9.3,19200.0,7.923,7.923,7.9145,7.9145,19200.0
2012-06-15 14:15:00,9.31,9.31,9.3,9.31,22800.0,7.923,7.923,7.9145,7.923,22800.0
2012-06-15 14:20:00,9.31,9.33,9.31,9.33,18800.0,7.923,7.94,7.923,7.94,18800.0
2012-06-15 14:25:00,9.33,9.33,9.32,9.32,25600.0,7.94,7.94,7.9315,7.9315,25600.0
2012-06-15 14:30:00,9.33,9.33,9.32,9.33,10400.0,7.94,7.94,7.9315,7.94,10400.0
2012-06-15 14:35:00,9.33,9.33,9.32,9.33,15200.0,7.94,7.94,7.9315,7.94,15200.0
2012-06-15 14:40:00,9.33,9.33,9.32,9.33,27600.0,7.94,7.94,7.9315,7.94,27600.0
2012-06-15 14:45:00,9.33,9.33,9.32,9.32,28000.0,7.94,7.94,7.9315,7.9315,28000.0
2012-06-15 14:50:00,9.32,9.32,9.3,9.31,47600.0,7.9315,7.9315,7.9145,7.923,47600.0
2012-06-15 14:55:00,9.31,9.32,9.31,9.32,24800.0,7.923,7.9315,7.923,7.9315,24800.0
2012-06-15 15:00:00,9.31,9.32,9.31,9.32,10800.0,7.923,7.9315,7.923,7.9315,10800.0
2012-06-15 15:05:00,9.33,9.33,9.32,9.32,17200.0,7.94,7.94,7.9315,7.9315,17200.0
2012-06-15 15:10:00,9.32,9.33,9.32,9.32,14800.0,7.9315,7.94,7.9315,7.9315,14800.0
2012-06-15 15:15:00,9.32,9.33,9.31,9.32,14400.0,7.9315,7.94,7.923,7.9315,14400.0
2012-06-15 15:20:00,9.32,9.32,9.31,9.31,18800.0,7.9315,7.9315,7.923,7.923,18800.0
2012-06-15 15:25:00,9.31,9.31,9.3,9.31,23600.0,7.923,7.923,7.9145,7.923,23600.0
2012-06-15 15:30:00,9.31,9.31,9.3,9.3,38400.0,7.923,7.923,7.9145,7.9145,38400.0
2012-06-15 15:35:00,9.3,9.3,9.28,9.29,31600.0,7.9145,7.9145,7.8974,7.906,31600.0
2012-06-15 15:40:00,9.29,9.29,9.28,9.28,72800.0,7.906,7.906,7.8974,7.8974,72800.0
2012-06-15 15:45:00,9.28,9.3,9.28,9.29,65200.0,7.8974,7.9145,7.8974,7.906,65200.0
2012-06-15 15:50:00,9.28,9.3,9.28,9.29,80800.0,7.8974,7.9145,7.8974,7.906,80800.0
2012-06-15 15:55:00,9.29,9.32,9.29,9.31,376400.0,7.906,7.9315,7.906,7.923,376400.0
2012-06-18 09:30:00,9.26,9.29,9.26,9.26,17200.0,7.8804,7.906,7.8804,7.8804,17200.0
2012-06-18 09:35:00,9.27,9.33,9.27,9.33,24400.0,7.8889,7.94,7.8889,7.94,24400.0
2012-06-18 09:40:00,9.33,9.33,9.31,9.31,24800.0,7.94,7.94,7.923,7.923,24800.0
2012-06-18 09:45:00,9.31,9.31,9.28,9.29,26800.0,7.923,7.923,7.8974,7.906,26800.0
2012-06-18 09:50:00,9.29,9.3,9.28,9.29,30800.0,7.906,7.9145,7.8974,7.906,30800.0
2012-06-18 09:55:00,9.29,9.29,9.28,9.28,5600.0,7.906,7.906,7.8974,7.8974,5600.0
2012-06-18 10:00:00,9.28,9.3,9.28,9.3,11200.0,7.8974,7.9145,7.8974,7.9145,11200.0
2012-06-18 10:05:00,9.3,9.3,9.28,9.28,12400.0,7.9145,7.9145,7.8974,7.8974,12400.0
2012-06-18 10:10:00,9.28,9.3,9.28,9.3,24000.0,7.8974,7.9145,7.8974,7.9145,24000.0
2012-06-18 10:15:00,9.29,9.31,9.28,9.31,16400.0,7.906,7.923,7.8974,7.923,16400.0
2012-06-18 10:20:00,9.31,9.31,9.3,9.31,25200.0,7.923,7.923,7.9145,7.923,25200.0
2012-06-18 10:25:00,9.31,9.33,9.31,9.32,12800.0,7.923,7.94,7.923,7.9315,12800.0
2012-06-18 10:30:00,9.33,9.33,9.31,9.31,14800.0,7.94,7.94,7.923,7.923,14800.0
2012-06-18 10:35:00,9.31,9.32,9.31,9.31,18800.0,7.923,7.9315,7.923,7.923,18800.0
2012-06-18 10:40:00,9.32,9.33,9.32,9.33,14800.0,7.9315,7.94,7.9315,7.94,14800.0
2012-06-18 10:45:00,9.33,9.36,9.32,9.36,24800.0,7.94,7.9655,7.9315,7.9655,24800.0
2012-06-18 10:50:00,9.36,9.36,9.34,9.34,5600.0,7.9655,7.9655,7.9485,7.9485,5600.0
2012-06-18 10:55:00,9.34,9.34,9.31,9.32,64800.0,7.9485,7.9485,7.923,7.9315,64800.0
2012-06-18 11:00:00,9.32,9.34,9.32,9.34,77200.0,7.9315,7.9485,7.9315,7.9485,77200.0
2012-06-18 11:05:00,9.34,9.34,9.33,9.34,31600.0,7.9485,7.9485,7.94,7.9485,31600.0
2012-06-18 11:10:00,9.34,9.34,9.33,9.34,113200.0,7.9485,7.9485,7.94,7.9485,113200.0
2012-06-18 11:15:00,9.34,9.34,9.31,9.31,46400.0,7.9485,7.9485,7.923,7.923,46400.0
2012-06-18 11:20:00,9.31,9.31,9.3,9.3,27200.0,7.923,7.923,7.9145,7.9145,27200.0
2012-06-18 11:25:00,9.3,9.31,9.3,9.3,18800.0,7.9145,7.923,7.9145,7.9145,18800.0
2012-06-18 11:30:00,9.3,9.3,9.29,9.29,22000.0,7.9145,7.9145,7.906,7.906,22000.0
2012-06-18 11:35:00,9.29,9.29,9.28,9.28,17200.0,7.906,7.906,7.8974,7.8974,17200.0
2012-06-18 11:40:00,9.28,9.29,9.28,9.28,18000.0,7.8974,7.906,7.8974,7.8974,18000.0
2012-06-18 11:45:00,9.28,9.29,9.28,9.28,18000.0,7.8974,7.906,7.8974,7.8974,18000.0
2012-06-18 11:50:00,9.28,9.28,9.27,9.28,20000.0,7.8974,7.8974,7.8889,7.8974,20000.0
2012-06-18 11:55:00,9.28,9.28,9.27,9.28,15600.0,7.8974,7.8974,7.8889,7.8974,15600.0
2012-06-18 12:00:00,9.28,9.28,9.27,9.27,10000.0,7.8974,7.8974,7.8889,7.8889,10000.0
2012-06-18 12:05:00,9.27,9.27,9.27,9.27,10400.0,7.8889,7.8889,7.8889,7.8889,10400.0
2012-06-18 12:10:00,9.27,9.27,9.26,9.27,3200.0,7.8889,7.8889,7.8804,7.8889,3200.0
2012-06-18 12:15:00,9.27,9.28,9.27,9.28,9200.0,7.8889,7.8974,7.8889,7.8974,9200.0
2012-06-18 12:20:00,9.28,9.28,9.27,9.27,6400.0,7.8974,7.8974,7.8889,7.8889,6400.0
2012-06-18 12:25:00,9.27,9.27,9.27,9.27,7200.0,7.8889,7.8889,7.8889,7.8889,7200.0
2012-06-18 12:30:00,9.27,9.27,9.27,9.27,4400.0,7.8889,7.8889,7.8889,7.8889,4400.0
2012-06-18 12:35:00,9.27,9.27,9.26,9.27,9200.0,7.8889,7.8889,7.8804,7.8889,9200.0
2012-06-18 12:40:00,9.27,9.27,9.27,9.27,5200.0,7.8889,7.8889,7.8889,7.8889,5200.0
2012-06-18 12:45:00,9.27,9.28,9.27,9.28,5600.0,7.8889,7.8974,7.8889,7.8974,5600.0
2012-06-18 12:50:00,9.28,9.29,9.28,9.28,13600.0,7.8974,7.906,7.8974,7.8974,13600.0
2012-06-18 12:55:00,9.28,9.28,9.27,9.27,13600.0,7.8974,7.8974,7.8889,7.8889,13600.0
2012-06-18 13:00:00,9.27,9.28,9.27,9.27,31600.0,7.8889,7.8974,7.8889,7.8889,31600.0
2012-06-18 13:05:00,9.27,9.28,9.27,9.28,7200.0,7.8889,7.8974,7.8889,7.8974,7200.0
2012-06-18 13:10:00,9.29,9.29,9.28,9.28,3600.0,7.906,7.906,7.8974,7.8974,3600.0
2012-06-18 13:15:00,9.28,9.29,9.28,9.29,6000.0,7.8974,7.906,7.8974,7.906,6000.0
2012-06-18 13:20:00,9.29,9.3,9.29,9.29,6800.0,7.906,7.9145,7.906,7.906,6800.0
2012-06-18 13:25:00,9.29,9.3,9.29,9.3,19200.0,7.906,7.9145,7.906,7.9145,19200.0
2012-06-18 13:30:00,9.3,9.31,9.3,9.3,12400.0,7.9145,7.923,7.9145,7.9145,12400.0
2012-06-18 13:35:00,9.3,9.31,9.3,9.31,18800.0,7.9145,7.923,7.9145,7.923,18800.0
2012-06-18 13:40:00,9.31,9.31,9.3,9.31,15600.0,7.923,7.923,7.9145,7.923,15600.0
2012-06-18 13:45:00,9.31,9.31,9.3,9.3,20400.0,7.923,7.923,7.9145,7.9145,20400.0
2012-06-18 13:50:00,9.3,9.3,9.29,9.3,4800.0,7.9145,7.9145,7.906,7.9145,4800.0
2012-06-18 13:55:00,9.3,9.3,9.3,9.3,18000.0,7.9145,7.9145,7.9145,7.9145,18000.0
2012-06-18 14:00:00,9.3,9.3,9.3,9.3,11200.0,7.9145,7.9145,7.9145,7.9145,11200.0
2012-06-18 14:05:00,9.3,9.3,9.29,9.3,12000.0,7.9145,7.9145,7.906,7.9145,12000.0
2012-06-18 14:10:00,9.3,9.3,9.29,9.3,14400.0,7.9145,7.9145,7.906,7.9145,14400.0
2012-06-18 14:15:00,9.3,9.31,9.3,9.3,22800.0,7.9145,7.923,7.9145,7.9145,22800.0
2012-06-18 14:20:00,9.3,9.31,9.3,9.3,11600.0,7.9145,7.923,7.9145,7.9145,11600.0
2012-06-18 14:25:00,9.3,9.3,9.3,9.3,31200.0,7.9145,7.9145,7.9145,7.9145,31200.0
2012-06-18 14:30:00,9.3,9.3,9.3,9.3,17200.0,7.9145,7.9145,7.9145,7.9145,17200.0
2012-06-18 14:35:00,9.3,9.31,9.3,9.31,10000.0,7.9145,7.923,7.9145,7.923,10000.0
2012-06-18 14:40:00,9.31,9.31,9.3,9.3,16400.0,7.923,7.923,7.9145,7.9145,16400.0
2012-06-18 14:45:00,9.3,9.3,9.3,9.3,18400.0,7.9145,7.9145,7.9145,7.9145,18400.0
2012-06-18 14:50:00,9.3,9.31,9.3,9.3,14800.0,7.9145,7.923,7.9145,7.9145,14800.0
2012-06-18 14:55:00,9.3,9.3,9.3,9.3,9200.0,7.9145,7.9145,7.9145,7.9145,9200.0
2012-06-18 15:00:00,9.3,9.31,9.3,9.31,10400.0,7.9145,7.923,7.9145,7.923,10400.0
2012-06-18 15:05:00,9.31,9.31,9.3,9.31,10800.0,7.923,7.923,7.9145,7.923,10800.0
2012-06-18 15:10:00,9.31,9.31,9.29,9.29,34400.0,7.923,7.923,7.906,7.906,34400.0
2012-06-18 15:15:00,9.29,9.29,9.28,9.29,32400.0,7.906,7.906,7.8974,7.906,32400.0
2012-06-18 15:20:00,9.29,9.29,9.29,9.29,18800.0,7.906,7.906,7.906,7.906,18800.0
2012-06-18 15:25:00,9.29,9.3,9.29,9.3,19600.0,7.906,7.9145,7.906,7.9145,19600.0
2012-06-18 15:30:00,9.3,9.32,9.3,9.31,60000.0,7.9145,7.9315,7.9145,7.923,60000.0
2012-06-18 15:35:00,9.3,9.31,9.3,9.31,20400.0,7.9145,7.923,7.9145,7.923,20400.0
2012-06-18 15:40:00,9.31,9.33,9.31,9.31,37600.0,7.923,7.94,7.923,7.923,37600.0
2012-06-18 15:45:00,9.31,9.33,9.31,9.32,26800.0,7.923,7.94,7.923,7.9315,26800.0
2012-06-18 15:50:00,9.32,9.32,9.31,9.31,48400.0,7.9315,7.9315,7.923,7.923,48400.0
2012-06-18 15:55:00,9.3,9.31,9.3,9.31,92800.0,7.9145,7.923,7.9145,7.923,92800.0
2012-06-19 09:30:00,9.34,9.36,9.33,9.36,29600.0,7.9485,7.9655,7.94,7.9655,29600.0
2012-06-19 09:35:00,9.36,9.37,9.36,9.37,9200.0,7.9655,7.974,7.9655,7.974,9200.0
2012-06-19 09:40:00,9.37,9.38,9.35,9.35,16400.0,7.974,7.9826,7.957,7.957,16400.0
2012-06-19 09:45:00,9.35,9.36,9.35,9.35,14000.0,7.957,7.9655,7.957,7.957,14000.0
2012-06-19 09:50:00,9.35,9.37,9.35,9.37,23600.0,7.957,7.974,7.957,7.974,23600.0
2012-06-19 09:55:00,9.37,9.38,9.37,9.38,11600.0,7.974,7.9826,7.974,7.9826,11600.0
2012-06-19 10:00:00,9.38,9.4,9.38,9.4,22400.0,7.9826,7.9996,7.9826,7.9996,22400.0
2012-06-19 10:05:00,9.4,9.41,9.4,9.4,26400.0,7.9996,8.0081,7.9996,7.9996,26400.0
2012-06-19 10:10:00,9.4,9.42,9.4,9.42,4800.0,7.9996,8.0166,7.9996,8.0166,4800.0
2012-06-19 10:15:00,9.42,9.42,9.42,9.42,19600.0,8.0166,8.0166,8.0166,8.0166,19600.0
2012-06-19 10:20:00,9.42,9.43,9.42,9.43,21200.0,8.0166,8.0251,8.0166,8.0251,21200.0
2012-06-19 10:25:00,9.43,9.43,9.42,9.43,17600.0,8.0251,8.0251,8.0166,8.0251,17600.0
2012-06-19 10:30:00,9.43,9.43,9.42,9.43,17200.0,8.0251,8.0251,8.0166,8.0251,17200.0
2012-06-19 10:35:00,9.43,9.44,9.43,9.43,26400.0,8.0251,8.0336,8.0251,8.0251,26400.0
2012-06-19 10:40:00,9.44,9.44,9.43,9.43,14800.0,8.0336,8.0336,8.0251,8.0251,14800.0
2012-06-19 10:45:00,9.43,9.43,9.42,9.42,13600.0,8.0251,8.0251,8.0166,8.0166,13600.0
2012-06-19 10:50:00,9.42,9.43,9.42,9.42,14800.0,8.0166,8.0251,8.0166,8.0166,14800.0
2012-06-19 10:55:00,9.43,9.43,9.42,9.42,8000.0,8.0251,8.0251,8.0166,8.0166,8000.0
2012-06-19 11:00:00,9.42,9.43,9.42,9.43,62000.0,8.0166,8.0251,8.0166,8.0251,62000.0
2012-06-19 11:05:00,9.43,9.44,9.43,9.44,6000.0,8.0251,8.0336,8.0251,8.0336,6000.0
2012-06-19 11:10:00,9.44,9.45,9.44,9.45,56800.0,8.0336,8.0421,8.0336,8.0421,56800.0
2012-06-19 11:15:00,9.45,9.45,9.44,9.45,18000.0,8.0421,8.0421,8.0336,8.0421,18000.0
2012-06-19 11:20:00,9.44,9.45,9.44,9.45,16400.0,8.0336,8.0421,8.0336,8.0421,16400.0
2012-06-19 11:25:00,9.45,9.45,9.44,9.44,21600.0,8.0421,8.0421,8.0336,8.0336,21600.0
2012-06-19 11:30:00,9.44,9.45,9.44,9.45,22800.0,8.0336,8.0421,8.0336,8.0421,22800.0
2012-06-19 11:35:00,9.45,9.45,9.44,9.44,2800.0,8.0421,8.0421,8.0336,8.0336,2800.0
2012-06-19 11:40:00,9.44,9.46,9.44,9.46,30400.0,8.0336,8.0506,8.0336,8.0506,30400.0
2012-06-19 11:45:00,9.46,9.46,9.45,9.46,24800.0,8.0506,8.0506,8.0421,8.0506,24800.0
2012-06-19 11:50:00,9.46,9.46,9.44,9.44,28400.0,8.0506,8.0506,8.0336,8.0336,28400.0
2012-06-19 11:55:00,9.44,9.45,9.44,9.45,12800.0,8.0336,8.0421,8.0336,8.0421,12800.0
2012-06-19 12:00:00,9.44,9.45,9.44,9.44,8400.0,8.0336,8.0421,8.0336,8.0336,8400.0
2012-06-19 12:05:00,9.44,9.44,9.43,9.43,6400.0,8.0336,8.0336,8.0251,8.0251,6400.0
2012-06-19 12:10:00,9.44,9.44,9.43,9.44,3600.0,8.0336,8.0336,8.0251,8.0336,3600.0
2012-06-19 12:15:00,9.43,9.43,9.43,9.43,4000.0,8.0251,8.0251,8.0251,8.0251,4000.0
2012-06-19 12:20:00,9.43,9.43,9.42,9.42,2800.0,8.0251,8.0251,8.0166,8.0166,2800.0
2012-06-19 12:25:00,9.43,9.43,9.43,9.43,4400.0,8.0251,8.0251,8.0251,8.0251,4400.0
2012-06-19 12:30:00,9.42,9.42,9.42,9.42,4000.0,8.0166,8.0166,8.0166,8.0166,4000.0
2012-06-19 12:35:00,9.42,9.42,9.42,9.42,5200.0,8.0166,8.0166,8.0166,8.0166,5200.0
2012-06-19 12:40:00,9.42,9.42,9.42,9.42,3200.0,8.0166,8.0166,8.0166,8.0166,3200.0
2012-06-19 12:45:00,9.42,9.42,9.42,9.42,14400.0,8.0166,8.0166,8.0166,8.0166,14400.0
2012-06-19 12:50:00,9.41,9.42,9.41,9.42,5200.0,8.0081,8.0166,8.0081,8.0166,5200.0
2012-06-19 12:55:00,9.42,9.42,9.42,9.42,8400.0,8.0166,8.0166,8.0166,8.0166,8400.0
2012-06-19 13:00:00,9.42,9.42,9.42,9.42,8000.0,8.0166,8.0166,8.0166,8.0166,8000.0
2012-06-19 13:05:00,9.41,9.42,9.41,9.41,4800.0,8.0081,8.0166,8.0081,8.0081,4800.0
2012-06-19 13:10:00,9.42,9.42,9.42,9.42,6400.0,8.0166,8.0166,8.0166,8.0166,6400.0
2012-06-19 13:15:00,9.42,9.42,9.42,9.42,7600.0,8.0166,8.0166,8.0166,8.0166,7600.0
2012-06-19 13:20:00,9.43,9.43,9.43,9.43,6000.0,8.0251,8.0251,8.0251,8.0251,6000.0
2012-06-19 13:25:00,9.43,9.44,9.43,9.43,10400.0,8.0251,8.0336,8.0251,8.0251,10400.0
2012-06-19 13:30:00,9.43,9.44,9.43,9.43,13200.0,8.0251,8.0336,8.0251,8.0251,13200.0
2012-06-19 13:35:00,9.43,9.44,9.43,9.44,15600.0,8.0251,8.0336,8.0251,8.0336,15600.0
2012-06-19 13:40:00,9.44,9.44,9.44,9.44,14800.0,8.0336,8.0336,8.0336,8.0336,14800.0
2012-06-19 13:45:00,9.44,9.44,9.44,9.44,8400.0,8.0336,8.0336,8.0336,8.0336,8400.0
2012-06-19 13:50:00,9.43,9.43,9.43,9.43,8400.0,8.0251,8.0251,8.0251,8.0251,8400.0
2012-06-19 13:55:00,9.43,9.45,9.43,9.44,13200.0,8.0251,8.0421,8.0251,8.0336,13200.0
2012-06-19 14:00:00,9.44,9.44,9.44,9.44,7200.0,8.0336,8.0336,8.0336,8.0336,7200.0
2012-06-19 14:05:00,9.44,9.44,9.44,9.44,8800.0,8.0336,8.0336,8.0336,8.0336,8800.0
2012-06-19 14:10:00,9.44,9.44,9.43,9.43,6000.0,8.0336,8.0336,8.0251,8.0251,6000.0
2012-06-19 14:15:00,9.43,9.43,9.43,9.43,11200.0,8.0251,8.0251,8.0251,8.0251,11200.0
2012-06-19 14:20:00,9.43,9.43,9.42,9.42,23600.0,8.0251,8.0251,8.0166,8.0166,23600.0
2012-06-19 14:25:00,9.42,9.42,9.41,9.42,15200.0,8.0166,8.0166,8.0081,8.0166,15200.0
2012-06-19 14:30:00,9.42,9.42,9.4,9.4,32400.0,8.0166,8.0166,7.9996,7.9996,32400.0
2012-06-19 14:35:00,9.4,9.41,9.4,9.41,19600.0,7.9996,8.0081,7.9996,8.0081,19600.0
2012-06-19 14:40:00,9.41,9.41,9.4,9.4,8800.0,8.0081,8.0081,7.9996,7.9996,8800.0
2012-06-19 14:45:00,9.4,9.4,9.4,9.4,19600.0,7.9996,7.9996,7.9996,7.9996,19600.0
2012-06-19 14:50:00,9.4,9.4,9.4,9.4,6000.0,7.9996,7.9996,7.9996,7.9996,6000.0
2012-06-19 14:55:00,9.4,9.42,9.4,9.42,10400.0,7.9996,8.0166,7.9996,8.0166,10400.0
2012-06-19 15:00:00,9.42,9.42,9.41,9.41,10400.0,8.0166,8.0166,8.0081,8.0081,10400.0
2012-06-19 15:05:00,9.41,9.42,9.41,9.42,18000.0,8.0081,8.0166,8.0081,8.0166,18000.0
2012-06-19 15:10:00,9.42,9.42,9.41,9.42,30000.0,8.0166,8.0166,8.0081,8.0166,30000.0
2012-06-19 15:15:00,9.42,9.43,9.42,9.42,20400.0,8.0166,8.0251,8.0166,8.0166,20400.0
2012-06-19 15:20:00,9.43,9.43,9.42,9.43,35600.0,8.0251,8.0251,8.0166,8.0251,35600.0
2012-06-19 15:25:00,9.43,9.43,9.41,9.42,27200.0,8.0251,8.0251,8.0081,8.0166,27200.0
2012-06-19 15:30:00,9.42,9.42,9.41,9.41,24000.0,8.0166,8.0166,8.0081,8.0081,24000.0
2012-06-19 15:35:00,9.41,9.41,9.4,9.41,32800.0,8.0081,8.0081,7.9996,8.0081,32800.0
2012-06-19 15:40:00,9.41,9.42,9.4,9.4,33600.0,8.0081,8.0166,7.9996,7.9996,33600.0
2012-06-19 15:45:00,9.4,9.42,9.4,9.4,41200.0,7.9996,8.0166,7.9996,7.9996,41200.0
2012-06-19 15:50:00,9.4,9.41,9.39,9.4,76000.0,7.9996,8.0081,7.9911,7.9996,76000.0
2012-06-19 15:55:00,9.4,9.41,9.4,9.4,79600.0,7.9996,8.0081,7.9996,7.9996,79600.0
2012-06-20 09:30:00,9.4,9.42,9.4,9.4,12000.0,7.9996,8.0166,7.9996,7.9996,12000.0
2012-06-20 09:35:00,9.41,9.41,9.41,9.41,1200.0,8.0081,8.0081,8.0081,8.0081,1200.0
2012-06-20 09:40:00,9.4,9.4,9.38,9.38,9600.0,7.9996,7.9996,7.9826,7.9826,9600.0
2012-06-20 09:45:00,9.38,9.38,9.37,9.37,2000.0,7.9826,7.9826,7.974,7.974,2000.0
2012-06-20 09:50:00,9.38,9.38,9.37,9.37,5200.0,7.9826,7.9826,7.974,7.974,5200.0
2012-06-20 09:55:00,9.37,9.38,9.37,9.38,11200.0,7.974,7.9826,7.974,7.9826,11200.0
2012-06-20 10:00:00,9.38,9.38,9.36,9.36,7600.0,7.9826,7.9826,7.9655,7.9655,7600.0
2012-06-20 10:05:00,9.36,9.36,9.36,9.36,4000.0,7.9655,7.9655,7.9655,7.9655,4000.0
2012-06-20 10:10:00,9.36,9.37,9.36,9.37,8800.0,7.9655,7.974,7.9655,7.974,8800.0
2012-06-20 10:15:00,9.37,9.37,9.37,9.37,4400.0,7.974,7.974,7.974,7.974,4400.0
2012-06-20 10:20:00,9.37,9.37,9.35,9.35,7600.0,7.974,7.974,7.957,7.957,7600.0
2012-06-20 10:25:00,9.35,9.36,9.35,9.36,6800.0,7.957,7.9655,7.957,7.9655,6800.0
2012-06-20 10:30:00,9.35,9.36,9.35,9.35,17600.0,7.957,7.9655,7.957,7.957,17600.0
2012-06-20 10:35:00,9.36,9.36,9.35,9.35,4400.0,7.9655,7.9655,7.957,7.957,4400.0
2012-06-20 10:40:00,9.35,9.35,9.35,9.35,1200.0,7.957,7.957,7.957,7.957,1200.0
2012-06-20 10:45:00,9.35,9.35,9.35,9.35,3200.0,7.957,7.957,7.957,7.957,3200.0
2012-06-20 10:50:00,9.34,9.34,9.33,9.33,6400.0,7.9485,7.9485,7.94,7.94,6400.0
2012-06-20 10:55:00,9.33,9.33,9.33,9.33,6000.0,7.94,7.94,7.94,7.94,6000.0
2012-06-20 11:00:00,9.33,9.34,9.33,9.34,8400.0,7.94,7.9485,7.94,7.9485,8400.0
2012-06-20 11:05:00,9.34,9.34,9.33,9.33,14800.0,7.9485,7.9485,7.94,7.94,14800.0
2012-06-20 11:10:00,9.34,9.36,9.34,9.34,8000.0,7.9485,7.9655,7.9485,7.9485,8000.0
2012-06-20 11:15:00,9.34,9.34,9.34,9.34,2800.0,7.9485,7.9485,7.9485,7.9485,2800.0
2012-06-20 11:20:00,9.34,9.34,9.34,9.34,9200.0,7.9485,7.9485,7.9485,7.9485,9200.0
2012-06-20 11:25:00,9.35,9.35,9.34,9.34,10000.0,7.957,7.957,7.9485,7.9485,10000.0
2012-06-20 11:30:00,9.34,9.35,9.34,9.35,2800.0,7.9485,7.957,7.9485,7.957,2800.0
2012-06-20 11:35:00,9.35,9.35,9.34,9.34,7600.0,7.957,7.957,7.9485,7.9485,7600.0
2012-06-20 11:40:00,9.35,9.36,9.35,9.36,4400.0,7.957,7.9655,7.957,7.9655,4400.0
2012-06-20 11:45:00,9.36,9.36,9.36,9.36,5600.0,7.9655,7.9655,7.9655,7.9655,5600.0
2012-06-20 11:50:00,9.36,9.37,9.36,9.37,5600.0,7.9655,7.974,7.9655,7.974,5600.0
2012-06-20 11:55:00,9.37,9.37,9.35,9.35,3200.0,7.974,7.974,7.957,7.957,3200.0
2012-06-20 12:00:00,9.35,9.35,9.34,9.35,14000.0,7.957,7.957,7.9485,7.957,14000.0
2012-06-20 12:05:00,9.34,9.34,9.34,9.34,5600.0,7.9485,7.9485,7.9485,7.9485,5600.0
2012-06-20 12:10:00,9.34,9.34,9.34,9.34,6000.0,7.9485,7.9485,7.9485,7.9485,6000.0
2012-06-20 12:15:00,9.34,9.35,9.34,9.35,4400.0,7.9485,7.957,7.9485,7.957,4400.0
2012-06-20 12:20:00,9.34,9.35,9.34,9.34,1200.0,7.9485,7.957,7.9485,7.9485,1200.0
2012-06-20 12:25:00,9.34,9.34,9.33,9.33,16400.0,7.9485,7.9485,7.94,7.94,16400.0
2012-06-20 12:30:00,9.33,9.33,9.28,9.32,86800.0,7.94,7.94,7.8974,7.9315,86800.0
2012-06-20 12:35:00,9.31,9.31,9.28,9.29,16400.0,7.923,7.923,7.8974,7.906,16400.0
2012-06-20 12:40:00,9.29,9.32,9.29,9.32,13200.0,7.906,7.9315,7.906,7.9315,13200.0
2012-06-20 12:45:00,9.32,9.34,9.31,9.32,16400.0,7.9315,7.9485,7.923,7.9315,16400.0
2012-06-20 12:50:00,9.32,9.33,9.3,9.33,13200.0,7.9315,7.94,7.9145,7.94,13200.0
2012-06-20 12:55:00,9.32,9.34,9.32,9.33,14000.0,7.9315,7.9485,7.9315,7.94,14000.0
2012-06-20 13:00:00,9.33,9.36,9.32,9.36,16000.0,7.94,7.9655,7.9315,7.9655,16000.0
2012-06-20 13:05:00,9.36,9.38,9.35,9.37,16400.0,7.9655,7.9826,7.957,7.974,16400.0
2012-06-20 13:10:00,9.37,9.37,9.35,9.35,10400.0,7.974,7.974,7.957,7.957,10400.0
2012-06-20 13:15:00,9.36,9.36,9.35,9.35,6400.0,7.9655,7.9655,7.957,7.957,6400.0
2012-06-20 13:20:00,9.35,9.36,9.35,9.36,8800.0,7.957,7.9655,7.957,7.9655,8800.0
2012-06-20 13:25:00,9.36,9.36,9.35,9.35,4400.0,7.9655,7.9655,7.957,7.957,4400.0
2012-06-20 13:30:00,9.36,9.37,9.34,9.34,18800.0,7.9655,7.974,7.9485,7.9485,18800.0
2012-06-20 13:35:00,9.34,9.35,9.33,9.34,21600.0,7.9485,7.957,7.94,7.9485,21600.0
2012-06-20 13:40:00,9.34,9.34,9.34,9.34,5200.0,7.9485,7.9485,7.9485,7.9485,5200.0
2012-06-20 13:45:00,9.35,9.36,9.35,9.36,6800.0,7.957,7.9655,7.957,7.9655,6800.0
2012-06-20 13:50:00,9.35,9.35,9.33,9.34,16800.0,7.957,7.957,7.94,7.9485,16800.0
2012-06-20 13:55:00,9.33,9.35,9.33,9.35,8400.0,7.94,7.957,7.94,7.957,8400.0
2012-06-20 14:00:00,9.35,9.35,9.33,9.34,12800.0,7.957,7.957,7.94,7.9485,12800.0
2012-06-20 14:05:00,9.34,9.34,9.33,9.34,13200.0,7.9485,7.9485,7.94,7.9485,13200.0
2012-06-20 14:10:00,9.35,9.36,9.34,9.35,16000.0,7.957,7.9655,7.9485,7.957,16000.0
2012-06-20 14:15:00,9.35,9.36,9.33,9.33,19600.0,7.957,7.9655,7.94,7.94,19600.0
2012-06-20 14:20:00,9.33,9.34,9.31,9.33,23600.0,7.94,7.9485,7.923,7.94,23600.0
2012-06-20 14:25:00,9.32,9.33,9.32,9.32,9600.0,7.9315,7.94,7.9315,7.9315,9600.0
2012-06-20 14:30:00,9.32,9.34,9.32,9.33,12400.0,7.9315,7.9485,7.9315,7.94,12400.0
2012-06-20 14:35:00,9.33,9.34,9.33,9.33,11200.0,7.94,7.9485,7.94,7.94,11200.0
2012-06-20 14:40:00,9.32,9.33,9.31,9.32,6400.0,7.9315,7.94,7.923,7.9315,6400.0
2012-06-20 14:45:00,9.32,9.32,9.3,9.31,14400.0,7.9315,7.9315,7.9145,7.923,14400.0
2012-06-20 14:50:00,9.31,9.31,9.31,9.31,12400.0,7.923,7.923,7.923,7.923,12400.0
2012-06-20 14:55:00,9.31,9.32,9.31,9.31,13200.0,7.923,7.9315,7.923,7.923,13200.0
2012-06-20 15:00:00,9.31,9.31,9.31,9.31,12800.0,7.923,7.923,7.923,7.923,12800.0
2012-06-20 15:05:00,9.31,9.31,9.31,9.31,17600.0,7.923,7.923,7.923,7.923,17600.0
2012-06-20 15:10:00,9.31,9.31,9.3,9.31,14400.0,7.923,7.923,7.9145,7.923,14400.0
2012-06-20 15:15:00,9.31,9.31,9.3,9.3,9600.0,7.923,7.923,7.9145,7.9145,9600.0
2012-06-20 15:20:00,9.3,9.31,9.29,9.31,13600.0,7.9145,7.923,7.906,7.923,13600.0
2012-06-20 15:25:00,9.31,9.32,9.3,9.31,20000.0,7.923,7.9315,7.9145,7.923,20000.0
2012-06-20 15:30:00,9.32,9.33,9.31,9.32,22800.0,7.9315,7.94,7.923,7.9315,22800.0
2012-06-20 15:35:00,9.32,9.32,9.31,9.31,21200.0,7.9315,7.9315,7.923,7.923,21200.0
2012-06-20 15:40:00,9.31,9.34,9.31,9.34,23600.0,7.923,7.9485,7.923,7.9485,23600.0
2012-06-20 15:45:00,9.34,9.34,9.33,9.33,23600.0,7.9485,7.9485,7.94,7.94,23600.0
2012-06-20 15:50:00,9.33,9.33,9.32,9.33,24000.0,7.94,7.94,7.9315,7.94,24000.0
2012-06-20 15:55:00,9.33,9.34,9.33,9.34,52000.0,7.94,7.9485,7.94,7.9485,52000.0
2012-06-21 09:30:00,9.36,9.37,9.34,9.35,20000.0,7.9655,7.974,7.9485,7.957,20000.0
2012-06-21 09:35:00,9.35,9.35,9.34,9.34,4000.0,7.957,7.957,7.9485,7.9485,4000.0
2012-06-21 09:40:00,9.34,9.34,9.33,9.33,10000.0,7.9485,7.9485,7.94,7.94,10000.0
2012-06-21 09:45:00,9.32,9.32,9.31,9.31,2000.0,7.9315,7.9315,7.923,7.923,2000.0
2012-06-21 09:50:00,9.31,9.32,9.31,9.32,7200.0,7.923,7.9315,7.923,7.9315,7200.0
2012-06-21 09:55:00,9.31,9.31,9.3,9.3,6400.0,7.923,7.923,7.9145,7.9145,6400.0
2012-06-21 10:00:00,9.3,9.3,9.27,9.27,17600.0,7.9145,7.9145,7.8889,7.8889,17600.0
2012-06-21 10:05:00,9.27,9.28,9.26,9.26,16800.0,7.8889,7.8974,7.8804,7.8804,16800.0
2012-06-21 10:10:00,9.27,9.27,9.27,9.27,7200.0,7.8889,7.8889,7.8889,7.8889,7200.0
2012-06-21 10:15:00,9.28,9.29,9.28,9.28,4800.0,7.8974,7.906,7.8974,7.8974,4800.0
2012-06-21 10:20:00,9.29,9.3,9.27,9.28,20000.0,7.906,7.9145,7.8889,7.8974,20000.0
2012-06-21 10:25:00,9.28,9.28,9.28,9.28,2800.0,7.8974,7.8974,7.8974,7.8974,2800.0
2012-06-21 10:30:00,9.28,9.28,9.28,9.28,3200.0,7.8974,7.8974,7.8974,7.8974,3200.0
2012-06-21 10:35:00,9.29,9.29,9.28,9.29,10000.0,7.906,7.906,7.8974,7.906,10000.0
2012-06-21 10:40:00,9.29,9.29,9.29,9.29,18000.0,7.906,7.906,7.906,7.906,18000.0
2012-06-21 10:45:00,9.29,9.3,9.29,9.3,2800.0,7.906,7.9145,7.906,7.9145,2800.0
2012-06-21 10:50:00,9.3,9.3,9.3,9.3,5600.0,7.9145,7.9145,7.9145,7.9145,5600.0
2012-06-21 10:55:00,9.3,9.3,9.3,9.3,3600.0,7.9145,7.9145,7.9145,7.9145,3600.0
2012-06-21 11:00:00,9.3,9.3,9.27,9.27,10800.0,7.9145,7.9145,7.8889,7.8889,10800.0
2012-06-21 11:05:00,9.27,9.27,9.25,9.25,44000.0,7.8889,7.8889,7.8719,7.8719,44000.0
2012-06-21 11:10:00,9.24,9.26,9.24,9.24,6400.0,7.8634,7.8804,7.8634,7.8634,6400.0
2012-06-21 11:15:00,9.24,9.25,9.24,9.25,7200.0,7.8634,7.8719,7.8634,7.8719,7200.0
2012-06-21 11:20:00,9.25,9.26,9.25,9.26,4000.0,7.8719,7.8804,7.8719,7.8804,4000.0
2012-06-21 11:25:00,9.26,9.26,9.25,9.26,11200.0,7.8804,7.8804,7.8719,7.8804,11200.0
2012-06-21 11:30:00,9.26,9.26,9.25,9.26,10000.0,7.8804,7.8804,7.8719,7.8804,10000.0
2012-06-21 11:35:00,9.25,9.25,9.24,9.25,8400.0,7.8719,7.8719,7.8634,7.8719,8400.0
2012-06-21 11:40:00,9.25,9.26,9.24,9.25,10400.0,7.8719,7.8804,7.8634,7.8719,10400.0
2012-06-21 11:45:00,9.26,9.26,9.25,9.25,2800.0,7.8804,7.8804,7.8719,7.8719,2800.0
2012-06-21 11:50:00,9.25,9.26,9.25,9.26,13200.0,7.8719,7.8804,7.8719,7.8804,13200.0
2012-06-21 11:55:00,9.27,9.27,9.27,9.27,7200.0,7.8889,7.8889,7.8889,7.8889,7200.0
2012-06-21 12:00:00,9.27,9.28,9.27,9.27,12800.0,7.8889,7.8974,7.8889,7.8889,12800.0
2012-06-21 12:05:00,9.27,9.27,9.26,9.26,4800.0,7.8889,7.8889,7.8804,7.8804,4800.0
2012-06-21 12:10:00,9.27,9.27,9.26,9.26,2400.0,7.8889,7.8889,7.8804,7.8804,2400.0
2012-06-21 12:15:00,9.26,9.27,9.26,9.27,6000.0,7.8804,7.8889,7.8804,7.8889,6000.0
2012-06-21 12:20:00,9.27,9.27,9.25,9.25,14000.0,7.8889,7.8889,7.8719,7.8719,14000.0
2012-06-21 12:25:00,9.25,9.25,9.24,9.24,21600.0,7.8719,7.8719,7.8634,7.8634,21600.0
2012-06-21 12:30:00,9.24,9.24,9.23,9.24,5200.0,7.8634,7.8634,7.8549,7.8634,5200.0
2012-06-21 12:35:00,9.24,9.24,9.23,9.23,8400.0,7.8634,7.8634,7.8549,7.8549,8400.0
2012-06-21 12:40:00,9.23,9.23,9.22,9.22,34000.0,7.8549,7.8549,7.8464,7.8464,34000.0
2012-06-21 12:45:00,9.22,9.24,9.22,9.23,6400.0,7.8464,7.8634,7.8464,7.8549,6400.0
2012-06-21 12:50:00,9.23,9.24,9.23,9.23,10800.0,7.8549,7.8634,7.8549,7.8549,10800.0
2012-06-21 12:55:00,9.24,9.24,9.24,9.24,2800.0,7.8634,7.8634,7.8634,7.8634,2800.0
2012-06-21 13:00:00,9.24,9.24,9.23,9.24,8400.0,7.8634,7.8634,7.8549,7.8634,8400.0
2012-06-21 13:05:00,9.24,9.24,9.24,9.24,11200.0,7.8634,7.8634,7.8634,7.8634,11200.0
2012-06-21 13:10:00,9.24,9.24,9.23,9.23,15200.0,7.8634,7.8634,7.8549,7.8549,15200.0
2012-06-21 13:15:00,9.23,9.24,9.22,9.22,16400.0,7.8549,7.8634,7.8464,7.8464,16400.0
2012-06-21 13:20:00,9.22,9.23,9.22,9.22,5600.0,7.8464,7.8549,7.8464,7.8464,5600.0
2012-06-21 13:25:00,9.22,9.22,9.21,9.21,8400.0,7.8464,7.8464,7.8379,7.8379,8400.0
2012-06-21 13:30:00,9.21,9.22,9.21,9.22,12000.0,7.8379,7.8464,7.8379,7.8464,12000.0
2012-06-21 13:35:00,9.21,9.21,9.21,9.21,12800.0,7.8379,7.8379,7.8379,7.8379,12800.0
2012-06-21 13:40:00,9.21,9.21,9.2,9.21,8800.0,7.8379,7.8379,7.8294,7.8379,8800.0
2012-06-21 13:45:00,9.21,9.21,9.2,9.2,12000.0,7.8379,7.8379,7.8294,7.8294,12000.0
2012-06-21 13:50:00,9.2,9.21,9.2,9.21,9600.0,7.8294,7.8379,7.8294,7.8379,9600.0
2012-06-21 13:55:00,9.21,9.21,9.2,9.2,10400.0,7.8379,7.8379,7.8294,7.8294,10400.0
2012-06-21 14:00:00,9.2,9.2,9.19,9.19,3600.0,7.8294,7.8294,7.8209,7.8209,3600.0
2012-06-21 14:05:00,9.19,9.19,9.18,9.19,8800.0,7.8209,7.8209,7.8123,7.8209,8800.0
2012-06-21 14:10:00,9.19,9.19,9.18,9.18,6800.0,7.8209,7.8209,7.8123,7.8123,6800.0
2012-06-21 14:15:00,9.19,9.19,9.18,9.19,9600.0,7.8209,7.8209,7.8123,7.8209,9600.0
2012-06-21 14:20:00,9.19,9.19,9.18,9.18,18400.0,7.8209,7.8209,7.8123,7.8123,18400.0
2012-06-21 14:25:00,9.19,9.19,9.18,9.19,20400.0,7.8209,7.8209,7.8123,7.8209,20400.0
2012-06-21 14:30:00,9.19,9.19,9.19,9.19,6400.0,7.8209,7.8209,7.8209,7.8209,6400.0
2012-06-21 14:35:00,9.19,9.19,9.18,9.18,13600.0,7.8209,7.8209,7.8123,7.8123,13600.0
2012-06-21 14:40:00,9.19,9.2,9.18,9.19,15200.0,7.8209,7.8294,7.8123,7.8209,15200.0
2012-06-21 14:45:00,9.19,9.19,9.19,9.19,8800.0,7.8209,7.8209,7.8209,7.8209,8800.0
2012-06-21 14:50:00,9.19,9.19,9.19,9.19,8000.0,7.8209,7.8209,7.8209,7.8209,8000.0
2012-06-21 14:55:00,9.19,9.19,9.18,9.19,14000.0,7.8209,7.8209,7.8123,7.8209,14000.0
2012-06-21 15:00:00,9.18,9.18,9.18,9.18,15200.0,7.8123,7.8123,7.8123,7.8123,15200.0
2012-06-21 15:05:00,9.17,9.18,9.17,9.17,14000.0,7.8038,7.8123,7.8038,7.8038,14000.0
2012-06-21 15:10:00,9.17,9.17,9.16,9.17,11600.0,7.8038,7.8038,7.7953,7.8038,11600.0
2012-06-21 15:15:00,9.17,9.17,9.15,9.15,26800.0,7.8038,7.8038,7.7868,7.7868,26800.0
2012-06-21 15:20:00,9.15,9.16,9.14,9.15,42400.0,7.7868,7.7953,7.7783,7.7868,42400.0
2012-06-21 15:25:00,9.16,9.16,9.15,9.15,29600.0,7.7953,7.7953,7.7868,7.7868,29600.0
2012-06-21 15:30:00,9.15,9.15,9.14,9.15,39200.0,7.7868,7.7868,7.7783,7.7868,39200.0
2012-06-21 15:35:00,9.15,9.17,9.15,9.17,47600.0,7.7868,7.8038,7.7868,7.8038,47600.0
2012-06-21 15:40:00,9.16,9.17,9.16,9.17,35600.0,7.7953,7.8038,7.7953,7.8038,35600.0
2012-06-21 15:45:00,9.16,9.16,9.15,9.16,40800.0,7.7953,7.7953,7.7868,7.7953,40800.0
2012-06-21 15:50:00,9.16,9.17,9.16,9.17,82400.0,7.7953,7.8038,7.7953,7.8038,82400.0
2012-06-21 15:55:00,9.17,9.18,9.15,9.16,116400.0,7.8038,7.8123,7.7868,7.7953,116400.0
2012-06-22 09:30:00,9.22,9.22,9.18,9.19,18400.0,7.8464,7.8464,7.8123,7.8209,18400.0
2012-06-22 09:35:00,9.18,9.18,9.15,9.15,21200.0,7.8123,7.8123,7.7868,7.7868,21200.0
2012-06-22 09:40:00,9.16,9.18,9.16,9.17,14800.0,7.7953,7.8123,7.7953,7.8038,14800.0
2012-06-22 09:45:00,9.17,9.17,9.15,9.17,18400.0,7.8038,7.8038,7.7868,7.8038,18400.0
2012-06-22 09:50:00,9.17,9.18,9.16,9.16,19600.0,7.8038,7.8123,7.7953,7.7953,19600.0
2012-06-22 09:55:00,9.16,9.16,9.15,9.16,9600.0,7.7953,7.7953,7.7868,7.7953,9600.0
2012-06-22 10:00:00,9.16,9.17,9.16,9.16,16800.0,7.7953,7.8038,7.7953,7.7953,16800.0
2012-06-22 10:05:00,9.16,9.16,9.14,9.14,13600.0,7.7953,7.7953,7.7783,7.7783,13600.0
2012-06-22 10:10:00,9.14,9.15,9.14,9.14,14400.0,7.7783,7.7868,7.7783,7.7783,14400.0
2012-06-22 10:15:00,9.14,9.14,9.13,9.13,15600.0,7.7783,7.7783,7.7698,7.7698,15600.0
2012-06-22 10:20:00,9.13,9.15,9.13,9.15,12400.0,7.7698,7.7868,7.7698,7.7868,12400.0
2012-06-22 10:25:00,9.15,9.15,9.14,9.14,18000.0,7.7868,7.7868,7.7783,7.7783,18000.0
2012-06-22 10:30:00,9.14,9.14,9.13,9.14,9200.0,7.7783,7.7783,7.7698,7.7783,9200.0
2012-06-22 10:35:00,9.14,9.14,9.13,9.13,20800.0,7.7783,7.7783,7.7698,7.7698,20800.0
2012-06-22 10:40:00,9.13,9.15,9.13,9.14,12800.0,7.7698,7.7868,7.7698,7.7783,12800.0
2012-06-22 10:45:00,9.14,9.15,9.14,9.15,11200.0,7.7783,7.7868,7.7783,7.7868,11200.0
2012-06-22 10:50:00,9.15,9.15,9.15,9.15,8400.0,7.7868,7.7868,7.7868,7.7868,8400.0
2012-06-22 10:55:00,9.15,9.15,9.15,9.15,5600.0,7.7868,7.7868,7.7868,7.7868,5600.0
2012-06-22 11:00:00,9.15,9.17,9.15,9.17,25600.0,7.7868,7.8038,7.7868,7.8038,25600.0
2012-06-22 11:05:00,9.17,9.17,9.16,9.16,9600.0,7.8038,7.8038,7.7953,7.7953,9600.0
2012-06-22 11:10:00,9.16,9.16,9.16,9.16,4000.0,7.7953,7.7953,7.7953,7.7953,4000.0
2012-06-22 11:15:00,9.16,9.16,9.15,9.16,30400.0,7.7953,7.7953,7.7868,7.7953,30400.0
2012-06-22 11:20:00,9.16,9.16,9.15,9.15,7600.0,7.7953,7.7953,7.7868,7.7868,7600.0
2012-06-22 11:25:00,9.15,9.15,9.14,9.14,10000.0,7.7868,7.7868,7.7783,7.7783,10000.0
2012-06-22 11:30:00,9.14,9.15,9.14,9.15,10000.0,7.7783,7.7868,7.7783,7.7868,10000.0
2012-06-22 11:35:00,9.15,9.15,9.14,9.15,7200.0,7.7868,7.7868,7.7783,7.7868,7200.0
2012-06-22 11:40:00,9.15,9.15,9.15,9.15,3600.0,7.7868,7.7868,7.7868,7.7868,3600.0
2012-06-22 11:45:00,9.15,9.16,9.15,9.15,26000.0,7.7868,7.7953,7.7868,7.7868,26000.0
2012-06-22 11:50:00,9.15,9.16,9.15,9.15,8800.0,7.7868,7.7953,7.7868,7.7868,8800.0
2012-06-22 11:55:00,9.15,9.15,9.15,9.15,30400.0,7.7868,7.7868,7.7868,7.7868,30400.0
2012-06-22 12:00:00,9.15,9.15,9.15,9.15,5600.0,7.7868,7.7868,7.7868,7.7868,5600.0
2012-06-22 12:05:00,9.15,9.15,9.13,9.14,6800.0,7.7868,7.7868,7.7698,7.7783,6800.0
2012-06-22 12:10:00,9.14,9.14,9.13,9.14,6400.0,7.7783,7.7783,7.7698,7.7783,6400.0
2012-06-22 12:15:00,9.14,9.14,9.14,9.14,8800.0,7.7783,7.7783,7.7783,7.7783,8800.0
2012-06-22 12:20:00,9.14,9.14,9.13,9.13,19200.0,7.7783,7.7783,7.7698,7.7698,19200.0
2012-06-22 12:25:00,9.14,9.14,9.13,9.14,24000.0,7.7783,7.7783,7.7698,7.7783,24000.0
2012-06-22 12:30:00,9.14,9.14,9.14,9.14,4800.0,7.7783,7.7783,7.7783,7.7783,4800.0
2012-06-22 12:35:00,9.14,9.14,9.14,9.14,1600.0,7.7783,7.7783,7.7783,7.7783,1600.0
2012-06-22 12:40:00,9.14,9.15,9.14,9.14,4000.0,7.7783,7.7868,7.7783,7.7783,4000.0
2012-06-22 12:45:00,9.14,9.15,9.14,9.15,6000.0,7.7783,7.7868,7.7783,7.7868,6000.0
2012-06-22 12:50:00,9.15,9.15,9.14,9.14,3600.0,7.7868,7.7868,7.7783,7.7783,3600.0
2012-06-22 12:55:00,9.14,9.14,9.13,9.13,4800.0,7.7783,7.7783,7.7698,7.7698,4800.0
2012-06-22 13:00:00,9.14,9.14,9.13,9.13,11200.0,7.7783,7.7783,7.7698,7.7698,11200.0
2012-06-22 13:05:00,9.12,9.13,9.12,9.13,9600.0,7.7613,7.7698,7.7613,7.7698,9600.0
2012-06-22 13:10:00,9.13,9.14,9.13,9.14,1600.0,7.7698,7.7783,7.7698,7.7783,1600.0
2012-06-22 13:15:00,9.14,9.15,9.14,9.14,4000.0,7.7783,7.7868,7.7783,7.7783,4000.0
2012-06-22 13:20:00,9.13,9.14,9.13,9.13,7200.0,7.7698,7.7783,7.7698,7.7698,7200.0
2012-06-22 13:25:00,9.13,9.15,9.13,9.15,9200.0,7.7698,7.7868,7.7698,7.7868,9200.0
2012-06-22 13:30:00,9.15,9.16,9.15,9.16,12800.0,7.7868,7.7953,7.7868,7.7953,12800.0
2012-06-22 13:35:00,9.16,9.16,9.15,9.15,17200.0,7.7953,7.7953,7.7868,7.7868,17200.0
2012-06-22 13:40:00,9.15,9.16,9.15,9.15,6000.0,7.7868,7.7953,7.7868,7.7868,6000.0
2012-06-22 13:45:00,9.16,9.16,9.16,9.16,4800.0,7.7953,7.7953,7.7953,7.7953,4800.0
2012-06-22 13:50:00,9.15,9.15,9.15,9.15,3200.0,7.7868,7.7868,7.7868,7.7868,3200.0
2012-06-22 13:55:00,9.15,9.16,9.15,9.16,13600.0,7.7868,7.7953,7.7868,7.7953,13600.0
2012-06-22 14:00:00,9.16,9.16,9.16,9.16,22400.0,7.7953,7.7953,7.7953,7.7953,22400.0
2012-06-22 14:05:00,9.16,9.16,9.15,9.16,9600.0,7.7953,7.7953,7.7868,7.7953,9600.0
2012-06-22 14:10:00,9.16,9.16,9.16,9.16,800.0,7.7953,7.7953,7.7953,7.7953,800.0
2012-06-22 14:15:00,9.16,9.16,9.16,9.16,7600.0,7.7953,7.7953,7.7953,7.7953,7600.0
2012-06-22 14:20:00,9.16,9.16,9.16,9.16,21600.0,7.7953,7.7953,7.7953,7.7953,21600.0
2012-06-22 14:25:00,9.16,9.16,9.16,9.16,6800.0,7.7953,7.7953,7.7953,7.7953,6800.0
2012-06-22 14:30:00,9.16,9.17,9.16,9.17,9200.0,7.7953,7.8038,7.7953,7.8038,9200.0
2012-06-22 14:35:00,9.17,9.17,9.17,9.17,4800.0,7.8038,7.8038,7.8038,7.8038,4800.0
2012-06-22 14:40:00,9.18,9.18,9.17,9.18,8000.0,7.8123,7.8123,7.8038,7.8123,8000.0
2012-06-22 14:45:00,9.18,9.19,9.18,9.19,5600.0,7.8123,7.8209,7.8123,7.8209,5600.0
2012-06-22 14:50:00,9.19,9.2,9.19,9.19,12400.0,7.8209,7.8294,7.8209,7.8209,12400.0
2012-06-22 14:55:00,9.19,9.19,9.19,9.19,9200.0,7.8209,7.8209,7.8209,7.8209,9200.0
2012-06-22 15:00:00,9.19,9.19,9.18,9.18,9600.0,7.8209,7.8209,7.8123,7.8123,9600.0
2012-06-22 15:05:00,9.18,9.18,9.17,9.17,20400.0,7.8123,7.8123,7.8038,7.8038,20400.0
2012-06-22 15:10:00,9.17,9.18,9.17,9.18,4800.0,7.8038,7.8123,7.8038,7.8123,4800.0
2012-06-22 15:15:00,9.19,9.19,9.17,9.17,22400.0,7.8209,7.8209,7.8038,7.8038,22400.0
2012-06-22 15:20:00,9.17,9.18,9.17,9.18,6800.0,7.8038,7.8123,7.8038,7.8123,6800.0
2012-06-22 15:25:00,9.18,9.18,9.18,9.18,5600.0,7.8123,7.8123,7.8123,7.8123,5600.0
2012-06-22 15:30:00,9.18,9.2,9.18,9.19,25200.0,7.8123,7.8294,7.8123,7.8209,25200.0
2012-06-22 15:35:00,9.19,9.19,9.19,9.19,18400.0,7.8209,7.8209,7.8209,7.8209,18400.0
2012-06-22 15:40:00,9.19,9.2,9.19,9.2,17600.0,7.8209,7.8294,7.8209,7.8294,17600.0
2012-06-22 15:45:00,9.2,9.21,9.2,9.2,52800.0,7.8294,7.8379,7.8294,7.8294,52800.0
2012-06-22 15:50:00,9.2,9.22,9.2,9.22,78000.0,7.8294,7.8464,7.8294,7.8464,78000.0
2012-06-22 15:55:00,9.22,9.22,9.19,9.2,115200.0,7.8464,7.8464,7.8209,7.8294,115200.0
2012-06-25 09:30:00,9.07,9.18,9.07,9.12,40000.0,7.7187,7.8123,7.7187,7.7613,40000.0
2012-06-25 09:35:00,9.13,9.13,9.08,9.09,22000.0,7.7698,7.7698,7.7272,7.7358,22000.0
2012-06-25 09:40:00,9.09,9.09,9.06,9.07,27600.0,7.7358,7.7358,7.7102,7.7187,27600.0
2012-06-25 09:45:00,9.07,9.08,9.07,9.07,24000.0,7.7187,7.7272,7.7187,7.7187,24000.0
2012-06-25 09:50:00,9.07,9.07,9.05,9.05,18000.0,7.7187,7.7187,7.7017,7.7017,18000.0
2012-06-25 09:55:00,9.05,9.06,9.04,9.04,32400.0,7.7017,7.7102,7.6932,7.6932,32400.0
2012-06-25 10:00:00,9.04,9.08,9.04,9.06,41600.0,7.6932,7.7272,7.6932,7.7102,41600.0
2012-06-25 10:05:00,9.06,9.06,9.04,9.04,31200.0,7.7102,7.7102,7.6932,7.6932,31200.0
2012-06-25 10:10:00,9.04,9.06,9.04,9.04,53200.0,7.6932,7.7102,7.6932,7.6932,53200.0
2012-06-25 10:15:00,9.04,9.04,9.01,9.02,28800.0,7.6932,7.6932,7.6677,7.6762,28800.0
2012-06-25 10:20:00,9.02,9.02,9.0,9.02,35600.0,7.6762,7.6762,7.6592,7.6762,35600.0
2012-06-25 10:25:00,9.02,9.03,9.02,9.02,32400.0,7.6762,7.6847,7.6762,7.6762,32400.0
2012-06-25 10:30:00,9.02,9.03,9.02,9.02,10800.0,7.6762,7.6847,7.6762,7.6762,10800.0
2012-06-25 10:35:00,9.02,9.02,9.02,9.02,21600.0,7.6762,7.6762,7.6762,7.6762,21600.0
2012-06-25 10:40:00,9.02,9.03,9.01,9.03,30800.0,7.6762,7.6847,7.6677,7.6847,30800.0
2012-06-25 10:45:00,9.03,9.03,9.02,9.03,21200.0,7.6847,7.6847,7.6762,7.6847,21200.0
2012-06-25 10:50:00,9.03,9.06,9.03,9.06,38400.0,7.6847,7.7102,7.6847,7.7102,38400.0
2012-06-25 10:55:00,9.06,9.06,9.05,9.05,19200.0,7.7102,7.7102,7.7017,7.7017,19200.0
2012-06-25 11:00:00,9.05,9.05,9.03,9.03,22400.0,7.7017,7.7017,7.6847,7.6847,22400.0
2012-06-25 11:05:00,9.03,9.03,9.01,9.01,16400.0,7.6847,7.6847,7.6677,7.6677,16400.0
2012-06-25 11:10:00,9.01,9.02,9.01,9.01,15200.0,7.6677,7.6762,7.6677,7.6677,15200.0
2012-06-25 11:15:00,9.01,9.01,9.01,9.01,21600.0,7.6677,7.6677,7.6677,7.6677,21600.0
2012-06-25 11:20:00,9.01,9.01,9.01,9.01,17200.0,7.6677,7.6677,7.6677,7.6677,17200.0
2012-06-25 11:25:00,9.01,9.01,9.0,9.0,24000.0,7.6677,7.6677,7.6592,7.6592,24000.0
2012-06-25 11:30:00,9.0,9.01,8.99,8.99,28000.0,7.6592,7.6677,7.6507,7.6507,28000.0
2012-06-25 11:35:00,8.99,8.99,8.98,8.98,16400.0,7.6507,7.6507,7.6421,7.6421,16400.0
2012-06-25 11:40:00,8.98,8.98,8.98,8.98,30400.0,7.6421,7.6421,7.6421,7.6421,30400.0
2012-06-25 11:45:00,8.98,8.98,8.98,8.98,23200.0,7.6421,7.6421,7.6421,7.6421,23200.0
2012-06-25 11:50:00,8.98,8.99,8.98,8.98,18000.0,7.6421,7.6507,7.6421,7.6421,18000.0
2012-06-25 11:55:00,8.98,8.98,8.97,8.97,19600.0,7.6421,7.6421,7.6336,7.6336,19600.0
2012-06-25 12:00:00,8.97,8.98,8.96,8.98,16000.0,7.6336,7.6421,7.6251,7.6421,16000.0
2012-06-25 12:05:00,8.98,8.99,8.98,8.99,18400.0,7.6421,7.6507,7.6421,7.6507,18400.0
2012-06-25 12:10:00,8.99,9.0,8.99,9.0,9600.0,7.6507,7.6592,7.6507,7.6592,9600.0
2012-06-25 12:15:00,9.01,9.02,9.01,9.02,16400.0,7.6677,7.6762,7.6677,7.6762,16400.0
2012-06-25 12:20:00,9.02,9.02,9.02,9.02,6400.0,7.6762,7.6762,7.6762,7.6762,6400.0
2012-06-25 12:25:00,9.02,9.02,9.02,9.02,3200.0,7.6762,7.6762,7.6762,7.6762,3200.0
2012-06-25 12:30:00,9.02,9.02,9.01,9.02,6400.0,7.6762,7.6762,7.6677,7.6762,6400.0
2012-06-25 12:35:00,9.01,9.01,9.0,9.01,5600.0,7.6677,7.6677,7.6592,7.6677,5600.0
2012-06-25 12:40:00,9.01,9.01,9.0,9.01,9600.0,7.6677,7.6677,7.6592,7.6677,9600.0
2012-06-25 12:45:00,9.0,9.0,9.0,9.0,10400.0,7.6592,7.6592,7.6592,7.6592,10400.0
2012-06-25 12:50:00,9.01,9.01,9.0,9.01,8000.0,7.6677,7.6677,7.6592,7.6677,8000.0
2012-06-25 12:55:00,9.01,9.01,9.01,9.01,6000.0,7.6677,7.6677,7.6677,7.6677,6000.0
2012-06-25 13:00:00,9.0,9.0,8.99,8.99,2400.0,7.6592,7.6592,7.6507,7.6507,2400.0
2012-06-25 13:05:00,8.99,9.01,8.99,9.0,14800.0,7.6507,7.6677,7.6507,7.6592,14800.0
2012-06-25 13:10:00,9.0,9.01,9.0,9.01,6400.0,7.6592,7.6677,7.6592,7.6677,6400.0
2012-06-25 13:15:00,9.01,9.01,9.01,9.01,6400.0,7.6677,7.6677,7.6677,7.6677,6400.0
2012-06-25 13:20:00,9.01,9.02,9.01,9.02,14400.0,7.6677,7.6762,7.6677,7.6762,14400.0
2012-06-25 13:25:00,9.02,9.04,9.02,9.04,73600.0,7.6762,7.6932,7.6762,7.6932,73600.0
2012-06-25 13:30:00,9.04,9.05,9.03,9.04,32800.0,7.6932,7.7017,7.6847,7.6932,32800.0
2012-06-25 13:35:00,9.04,9.04,9.03,9.03,15600.0,7.6932,7.6932,7.6847,7.6847,15600.0
2012-06-25 13:40:00,9.03,9.03,9.02,9.03,16000.0,7.6847,7.6847,7.6762,7.6847,16000.0
2012-06-25 13:45:00,9.03,9.03,9.03,9.03,18800.0,7.6847,7.6847,7.6847,7.6847,18800.0
2012-06-25 13:50:00,9.03,9.03,9.02,9.03,8000.0,7.6847,7.6847,7.6762,7.6847,8000.0
2012-06-25 13:55:00,9.02,9.04,9.02,9.04,9600.0,7.6762,7.6932,7.6762,7.6932,9600.0
2012-06-25 14:00:00,9.04,9.05,9.04,9.05,24000.0,7.6932,7.7017,7.6932,7.7017,24000.0
2012-06-25 14:05:00,9.05,9.05,9.04,9.05,14400.0,7.7017,7.7017,7.6932,7.7017,14400.0
2012-06-25 14:10:00,9.05,9.06,9.04,9.05,47600.0,7.7017,7.7102,7.6932,7.7017,47600.0
2012-06-25 14:15:00,9.05,9.07,9.05,9.07,61600.0,7.7017,7.7187,7.7017,7.7187,61600.0
2012-06-25 14:20:00,9.06,9.07,9.06,9.06,64400.0,7.7102,7.7187,7.7102,7.7102,64400.0
2012-06-25 14:25:00,9.06,9.06,9.06,9.06,6000.0,7.7102,7.7102,7.7102,7.7102,6000.0
2012-06-25 14:30:00,9.05,9.05,9.04,9.04,4800.0,7.7017,7.7017,7.6932,7.6932,4800.0
2012-06-25 14:35:00,9.04,9.04,9.04,9.04,14400.0,7.6932,7.6932,7.6932,7.6932,14400.0
2012-06-25 14:40:00,9.04,9.04,9.04,9.04,16000.0,7.6932,7.6932,7.6932,7.6932,16000.0
2012-06-25 14:45:00,9.03,9.03,9.03,9.03,15600.0,7.6847,7.6847,7.6847,7.6847,15600.0
2012-06-25 14:50:00,9.03,9.04,9.03,9.03,11600.0,7.6847,7.6932,7.6847,7.6847,11600.0
2012-06-25 14:55:00,9.03,9.03,9.03,9.03,10000.0,7.6847,7.6847,7.6847,7.6847,10000.0
2012-06-25 15:00:00,9.03,9.03,9.02,9.02,26000.0,7.6847,7.6847,7.6762,7.6762,26000.0
2012-06-25 15:05:00,9.02,9.03,9.02,9.03,19600.0,7.6762,7.6847,7.6762,7.6847,19600.0
2012-06-25 15:10:00,9.03,9.04,9.03,9.03,23200.0,7.6847,7.6932,7.6847,7.6847,23200.0
2012-06-25 15:15:00,9.03,9.03,9.02,9.02,39200.0,7.6847,7.6847,7.6762,7.6762,39200.0
2012-06-25 15:20:00,9.02,9.03,9.01,9.03,26800.0,7.6762,7.6847,7.6677,7.6847,26800.0
2012-06-25 15:25:00,9.03,9.04,9.03,9.04,16800.0,7.6847,7.6932,7.6847,7.6932,16800.0
2012-06-25 15:30:00,9.04,9.05,9.03,9.05,29600.0,7.6932,7.7017,7.6847,7.7017,29600.0
2012-06-25 15:35:00,9.04,9.06,9.04,9.06,19600.0,7.6932,7.7102,7.6932,7.7102,19600.0
2012-06-25 15:40:00,9.06,9.06,9.06,9.06,31200.0,7.7102,7.7102,7.7102,7.7102,31200.0
2012-06-25 15:45:00,9.05,9.07,9.05,9.07,28000.0,7.7017,7.7187,7.7017,7.7187,28000.0
2012-06-25 15:50:00,9.07,9.07,9.04,9.04,83200.0,7.7187,7.7187,7.6932,7.6932,83200.0
2012-06-25 15:55:00,9.05,9.05,9.04,9.05,97600.0,7.7017,7.7017,7.6932,7.7017,97600.0
2012-06-26 09:30:00,9.04,9.07,9.04,9.04,19200.0,7.6932,7.7187,7.6932,7.6932,19200.0
2012-06-26 09:35:00,9.04,9.05,9.04,9.04,23600.0,7.6932,7.7017,7.6932,7.6932,23600.0
2012-06-26 09:40:00,9.03,9.05,9.03,9.03,22400.0,7.6847,7.7017,7.6847,7.6847,22400.0
2012-06-26 09:45:00,9.03,9.03,9.01,9.01,10800.0,7.6847,7.6847,7.6677,7.6677,10800.0
2012-06-26 09:50:00,9.01,9.03,9.0,9.02,71200.0,7.6677,7.6847,7.6592,7.6762,71200.0
2012-06-26 09:55:00,9.02,9.02,9.01,9.01,9600.0,7.6762,7.6762,7.6677,7.6677,9600.0
2012-06-26 10:00:00,9.01,9.04,9.01,9.03,22000.0,7.6677,7.6932,7.6677,7.6847,22000.0
2012-06-26 10:05:00,9.03,9.04,9.03,9.03,10400.0,7.6847,7.6932,7.6847,7.6847,10400.0
2012-06-26 10:10:00,9.03,9.03,9.0,9.0,26000.0,7.6847,7.6847,7.6592,7.6592,26000.0
2012-06-26 10:15:00,9.0,9.0,8.98,8.98,19600.0,7.6592,7.6592,7.6421,7.6421,19600.0
2012-06-26 10:20:00,8.98,8.99,8.98,8.98,13200.0,7.6421,7.6507,7.6421,7.6421,13200.0
2012-06-26 10:25:00,8.99,9.0,8.99,8.99,13200.0,7.6507,7.6592,7.6507,7.6507,13200.0
2012-06-26 10:30:00,8.99,8.99,8.98,8.99,8800.0,7.6507,7.6507,7.6421,7.6507,8800.0
2012-06-26 10:35:00,8.99,8.99,8.99,8.99,6000.0,7.6507,7.6507,7.6507,7.6507,6000.0
2012-06-26 10:40:00,8.99,8.99,8.98,8.99,15600.0,7.6507,7.6507,7.6421,7.6507,15600.0
2012-06-26 10:45:00,8.98,8.98,8.97,8.98,14400.0,7.6421,7.6421,7.6336,7.6421,14400.0
2012-06-26 10:50:00,8.97,8.98,8.97,8.98,24000.0,7.6336,7.6421,7.6336,7.6421,24000.0
2012-06-26 10:55:00,8.98,8.99,8.98,8.99,11600.0,7.6421,7.6507,7.6421,7.6507,11600.0
2012-06-26 11:00:00,8.99,9.01,8.99,9.0,17200.0,7.6507,7.6677,7.6507,7.6592,17200.0
2012-06-26 11:05:00,9.0,9.0,8.96,8.96,72400.0,7.6592,7.6592,7.6251,7.6251,72400.0
2012-06-26 11:10:00,8.96,8.97,8.95,8.97,47600.0,7.6251,7.6336,7.6166,7.6336,47600.0
2012-06-26 11:15:00,8.97,8.97,8.95,8.97,19200.0,7.6336,7.6336,7.6166,7.6336,19200.0
2012-06-26 11:20:00,8.96,8.97,8.96,8.97,15200.0,7.6251,7.6336,7.6251,7.6336,15200.0
2012-06-26 11:25:00,8.97,8.97,8.96,8.97,12800.0,7.6336,7.6336,7.6251,7.6336,12800.0
2012-06-26 11:30:00,8.97,8.99,8.97,8.99,14800.0,7.6336,7.6507,7.6336,7.6507,14800.0
2012-06-26 11:35:00,8.99,8.99,8.98,8.98,12000.0,7.6507,7.6507,7.6421,7.6421,12000.0
2012-06-26 11:40:00,8.98,8.99,8.98,8.98,9600.0,7.6421,7.6507,7.6421,7.6421,9600.0
2012-06-26 11:45:00,8.99,8.99,8.98,8.99,24400.0,7.6507,7.6507,7.6421,7.6507,24400.0
2012-06-26 11:50:00,8.99,9.01,8.99,9.01,35600.0,7.6507,7.6677,7.6507,7.6677,35600.0
2012-06-26 11:55:00,9.01,9.01,9.0,9.0,26800.0,7.6677,7.6677,7.6592,7.6592,26800.0
2012-06-26 12:00:00,9.01,9.01,8.99,8.99,96400.0,7.6677,7.6677,7.6507,7.6507,96400.0
2012-06-26 12:05:00,8.99,9.0,8.98,8.99,90400.0,7.6507,7.6592,7.6421,7.6507,90400.0
2012-06-26 12:10:00,9.0,9.02,9.0,9.01,10800.0,7.6592,7.6762,7.6592,7.6677,10800.0
2012-06-26 12:15:00,9.02,9.02,9.01,9.02,11600.0,7.6762,7.6762,7.6677,7.6762,11600.0
2012-06-26 12:20:00,9.02,9.03,9.02,9.03,9200.0,7.6762,7.6847,7.6762,7.6847,9200.0
2012-06-26 12:25:00,9.03,9.03,9.02,9.02,11200.0,7.6847,7.6847,7.6762,7.6762,11200.0
2012-06-26 12:30:00,9.03,9.04,9.02,9.03,7600.0,7.6847,7.6932,7.6762,7.6847,7600.0
2012-06-26 12:35:00,9.03,9.04,9.03,9.04,5600.0,7.6847,7.6932,7.6847,7.6932,5600.0
2012-06-26 12:40:00,9.04,9.04,9.03,9.04,18400.0,7.6932,7.6932,7.6847,7.6932,18400.0
2012-06-26 12:45:00,9.05,9.05,9.05,9.05,3600.0,7.7017,7.7017,7.7017,7.7017,3600.0
2012-06-26 12:50:00,9.05,9.05,9.04,9.05,10000.0,7.7017,7.7017,7.6932,7.7017,10000.0
2012-06-26 12:55:00,9.05,9.05,9.04,9.04,4800.0,7.7017,7.7017,7.6932,7.6932,4800.0
2012-06-26 13:00:00,9.04,9.05,9.04,9.04,17200.0,7.6932,7.7017,7.6932,7.6932,17200.0
2012-06-26 13:05:00,9.04,9.04,9.04,9.04,6800.0,7.6932,7.6932,7.6932,7.6932,6800.0
2012-06-26 13:10:00,9.04,9.05,9.04,9.04,10800.0,7.6932,7.7017,7.6932,7.6932,10800.0
2012-06-26 13:15:00,9.04,9.04,9.04,9.04,6400.0,7.6932,7.6932,7.6932,7.6932,6400.0
2012-06-26 13:20:00,9.04,9.04,9.04,9.04,3600.0,7.6932,7.6932,7.6932,7.6932,3600.0
2012-06-26 13:25:00,9.04,9.04,9.03,9.04,42400.0,7.6932,7.6932,7.6847,7.6932,42400.0
2012-06-26 13:30:00,9.04,9.04,9.03,9.03,20400.0,7.6932,7.6932,7.6847,7.6847,20400.0
2012-06-26 13:35:00,9.04,9.04,9.03,9.04,25600.0,7.6932,7.6932,7.6847,7.6932,25600.0
2012-06-26 13:40:00,9.05,9.05,9.04,9.05,4000.0,7.7017,7.7017,7.6932,7.7017,4000.0
2012-06-26 13:45:00,9.05,9.05,9.04,9.04,29600.0,7.7017,7.7017,7.6932,7.6932,29600.0
2012-06-26 13:50:00,9.05,9.05,9.05,9.05,3600.0,7.7017,7.7017,7.7017,7.7017,3600.0
2012-06-26 13:55:00,9.05,9.05,9.04,9.05,9600.0,7.7017,7.7017,7.6932,7.7017,9600.0
2012-06-26 14:00:00,9.05,9.06,9.05,9.06,9600.0,7.7017,7.7102,7.7017,7.7102,9600.0
2012-06-26 14:05:00,9.05,9.06,9.05,9.06,14800.0,7.7017,7.7102,7.7017,7.7102,14800.0
2012-06-26 14:10:00,9.06,9.06,9.06,9.06,42400.0,7.7102,7.7102,7.7102,7.7102,42400.0
2012-06-26 14:15:00,9.06,9.06,9.06,9.06,35600.0,7.7102,7.7102,7.7102,7.7102,35600.0
2012-06-26 14:20:00,9.06,9.06,9.06,9.06,23200.0,7.7102,7.7102,7.7102,7.7102,23200.0
2012-06-26 14:25:00,9.06,9.06,9.06,9.06,7600.0,7.7102,7.7102,7.7102,7.7102,7600.0
2012-06-26 14:30:00,9.06,9.06,9.05,9.06,10000.0,7.7102,7.7102,7.7017,7.7102,10000.0
2012-06-26 14:35:00,9.06,9.06,9.06,9.06,13200.0,7.7102,7.7102,7.7102,7.7102,13200.0
2012-06-26 14:40:00,9.05,9.06,9.05,9.06,31200.0,7.7017,7.7102,7.7017,7.7102,31200.0
2012-06-26 14:45:00,9.06,9.06,9.05,9.06,25600.0,7.7102,7.7102,7.7017,7.7102,25600.0
2012-06-26 14:50:00,9.06,9.06,9.04,9.05,50000.0,7.7102,7.7102,7.6932,7.7017,50000.0
2012-06-26 14:55:00,9.05,9.06,9.05,9.06,7600.0,7.7017,7.7102,7.7017,7.7102,7600.0
2012-06-26 15:00:00,9.06,9.07,9.06,9.06,23200.0,7.7102,7.7187,7.7102,7.7102,23200.0
2012-06-26 15:05:00,9.06,9.07,9.06,9.07,44400.0,7.7102,7.7187,7.7102,7.7187,44400.0
2012-06-26 15:10:00,9.07,9.07,9.06,9.06,13200.0,7.7187,7.7187,7.7102,7.7102,13200.0
2012-06-26 15:15:00,9.06,9.07,9.06,9.06,48800.0,7.7102,7.7187,7.7102,7.7102,48800.0
2012-06-26 15:20:00,9.06,9.07,9.06,9.07,10800.0,7.7102,7.7187,7.7102,7.7187,10800.0
2012-06-26 15:25:00,9.07,9.07,9.06,9.07,31600.0,7.7187,7.7187,7.7102,7.7187,31600.0
2012-06-26 15:30:00,9.07,9.07,9.06,9.07,13200.0,7.7187,7.7187,7.7102,7.7187,13200.0
2012-06-26 15:35:00,9.07,9.08,9.07,9.07,17200.0,7.7187,7.7272,7.7187,7.7187,17200.0
2012-06-26 15:40:00,9.07,9.08,9.07,9.08,29600.0,7.7187,7.7272,7.7187,7.7272,29600.0
2012-06-26 15:45:00,9.08,9.08,9.06,9.07,43600.0,7.7272,7.7272,7.7102,7.7187,43600.0
2012-06-26 15:50:00,9.07,9.07,9.07,9.07,63600.0,7.7187,7.7187,7.7187,7.7187,63600.0
2012-06-26 15:55:00,9.07,9.07,9.05,9.06,121600.0,7.7187,7.7187,7.7017,7.7102,121600.0
2012-06-27 09:30:00,9.08,9.15,9.08,9.15,43200.0,7.7272,7.7868,7.7272,7.7868,43200.0
2012-06-27 09:35:00,9.15,9.19,9.15,9.18,27200.0,7.7868,7.8209,7.7868,7.8123,27200.0
2012-06-27 09:40:00,9.18,9.18,9.17,9.17,6800.0,7.8123,7.8123,7.8038,7.8038,6800.0
2012-06-27 09:45:00,9.17,9.18,9.17,9.18,24800.0,7.8038,7.8123,7.8038,7.8123,24800.0
2012-06-27 09:50:00,9.18,9.19,9.18,9.19,21600.0,7.8123,7.8209,7.8123,7.8209,21600.0
2012-06-27 09:55:00,9.18,9.2,9.18,9.2,38000.0,7.8123,7.8294,7.8123,7.8294,38000.0
2012-06-27 10:00:00,9.2,9.2,9.18,9.19,78000.0,7.8294,7.8294,7.8123,7.8209,78000.0
2012-06-27 10:05:00,9.19,9.2,9.19,9.19,66400.0,7.8209,7.8294,7.8209,7.8209,66400.0
2012-06-27 10:10:00,9.19,9.23,9.19,9.22,68800.0,7.8209,7.8549,7.8209,7.8464,68800.0
2012-06-27 10:15:00,9.23,9.24,9.22,9.23,65200.0,7.8549,7.8634,7.8464,7.8549,65200.0
2012-06-27 10:20:00,9.23,9.24,9.23,9.24,78000.0,7.8549,7.8634,7.8549,7.8634,78000.0
2012-06-27 10:25:00,9.24,9.26,9.24,9.26,48400.0,7.8634,7.8804,7.8634,7.8804,48400.0
2012-06-27 10:30:00,9.26,9.27,9.26,9.27,33600.0,7.8804,7.8889,7.8804,7.8889,33600.0
2012-06-27 10:35:00,9.27,9.28,9.27,9.28,30800.0,7.8889,7.8974,7.8889,7.8974,30800.0
2012-06-27 10:40:00,9.28,9.28,9.25,9.26,28400.0,7.8974,7.8974,7.8719,7.8804,28400.0
2012-06-27 10:45:00,9.26,9.27,9.26,9.27,9600.0,7.8804,7.8889,7.8804,7.8889,9600.0
2012-06-27 10:50:00,9.26,9.28,9.26,9.28,13600.0,7.8804,7.8974,7.8804,7.8974,13600.0
2012-06-27 10:55:00,9.27,9.28,9.27,9.27,22800.0,7.8889,7.8974,7.8889,7.8889,22800.0
2012-06-27 11:00:00,9.27,9.27,9.26,9.26,12800.0,7.8889,7.8889,7.8804,7.8804,12800.0
2012-06-27 11:05:00,9.26,9.27,9.26,9.27,12000.0,7.8804,7.8889,7.8804,7.8889,12000.0
2012-06-27 11:10:00,9.26,9.26,9.24,9.24,35600.0,7.8804,7.8804,7.8634,7.8634,35600.0
2012-06-27 11:15:00,9.24,9.24,9.23,9.23,22800.0,7.8634,7.8634,7.8549,7.8549,22800.0
2012-06-27 11:20:00,9.23,9.23,9.22,9.22,34000.0,7.8549,7.8549,7.8464,7.8464,34000.0
2012-06-27 11:25:00,9.22,9.22,9.22,9.22,15200.0,7.8464,7.8464,7.8464,7.8464,15200.0
2012-06-27 11:30:00,9.22,9.22,9.21,9.21,48000.0,7.8464,7.8464,7.8379,7.8379,48000.0
2012-06-27 11:35:00,9.21,9.22,9.21,9.21,46800.0,7.8379,7.8464,7.8379,7.8379,46800.0
2012-06-27 11:40:00,9.21,9.22,9.21,9.21,74400.0,7.8379,7.8464,7.8379,7.8379,74400.0
2012-06-27 11:45:00,9.21,9.21,9.2,9.2,4400.0,7.8379,7.8379,7.8294,7.8294,4400.0
2012-06-27 11:50:00,9.21,9.22,9.2,9.21,42000.0,7.8379,7.8464,7.8294,7.8379,42000.0
2012-06-27 11:55:00,9.22,9.22,9.21,9.22,32800.0,7.8464,7.8464,7.8379,7.8464,32800.0
2012-06-27 12:00:00,9.22,9.24,9.22,9.24,61600.0,7.8464,7.8634,7.8464,7.8634,61600.0
2012-06-27 12:05:00,9.24,9.25,9.24,9.24,28800.0,7.8634,7.8719,7.8634,7.8634,28800.0
2012-06-27 12:10:00,9.24,9.25,9.24,9.24,5600.0,7.8634,7.8719,7.8634,7.8634,5600.0
2012-06-27 12:15:00,9.24,9.26,9.24,9.26,7600.0,7.8634,7.8804,7.8634,7.8804,7600.0
2012-06-27 12:20:00,9.25,9.26,9.25,9.26,6400.0,7.8719,7.8804,7.8719,7.8804,6400.0
2012-06-27 12:25:00,9.26,9.26,9.26,9.26,4800.0,7.8804,7.8804,7.8804,7.8804,4800.0
2012-06-27 12:30:00,9.26,9.26,9.25,9.25,13200.0,7.8804,7.8804,7.8719,7.8719,13200.0
2012-06-27 12:35:00,9.26,9.27,9.26,9.26,20000.0,7.8804,7.8889,7.8804,7.8804,20000.0
2012-06-27 12:40:00,9.26,9.27,9.26,9.26,38800.0,7.8804,7.8889,7.8804,7.8804,38800.0
2012-06-27 12:45:00,9.27,9.27,9.26,9.27,36000.0,7.8889,7.8889,7.8804,7.8889,36000.0
2012-06-27 12:50:00,9.27,9.27,9.27,9.27,8400.0,7.8889,7.8889,7.8889,7.8889,8400.0
2012-06-27 12:55:00,9.27,9.27,9.27,9.27,5600.0,7.8889,7.8889,7.8889,7.8889,5600.0
2012-06-27 13:00:00,9.27,9.29,9.27,9.29,33200.0,7.8889,7.906,7.8889,7.906,33200.0
2012-06-27 13:05:00,9.29,9.31,9.29,9.31,18400.0,7.906,7.923,7.906,7.923,18400.0
2012-06-27 13:10:00,9.31,9.31,9.31,9.31,11200.0,7.923,7.923,7.923,7.923,11200.0
2012-06-27 13:15:00,9.31,9.31,9.31,9.31,10400.0,7.923,7.923,7.923,7.923,10400.0
2012-06-27 13:20:00,9.31,9.31,9.31,9.31,19200.0,7.923,7.923,7.923,7.923,19200.0
2012-06-27 13:25:00,9.31,9.31,9.29,9.29,35600.0,7.923,7.923,7.906,7.906,35600.0
2012-06-27 13:30:00,9.29,9.29,9.27,9.28,15200.0,7.906,7.906,7.8889,7.8974,15200.0
2012-06-27 13:35:00,9.27,9.28,9.27,9.27,13200.0,7.8889,7.8974,7.8889,7.8889,13200.0
2012-06-27 13:40:00,9.27,9.28,9.27,9.27,10000.0,7.8889,7.8974,7.8889,7.8889,10000.0
2012-06-27 13:45:00,9.27,9.27,9.27,9.27,4400.0,7.8889,7.8889,7.8889,7.8889,4400.0
2012-06-27 13:50:00,9.27,9.28,9.27,9.27,33200.0,7.8889,7.8974,7.8889,7.8889,33200.0
2012-06-27 13:55:00,9.27,9.28,9.27,9.27,10800.0,7.8889,7.8974,7.8889,7.8889,10800.0
2012-06-27 14:00:00,9.28,9.28,9.27,9.27,3600.0,7.8974,7.8974,7.8889,7.8889,3600.0
2012-06-27 14:05:00,9.27,9.27,9.26,9.27,14400.0,7.8889,7.8889,7.8804,7.8889,14400.0
2012-06-27 14:10:00,9.27,9.27,9.26,9.26,13200.0,7.8889,7.8889,7.8804,7.8804,13200.0
2012-06-27 14:15:00,9.26,9.27,9.26,9.26,6000.0,7.8804,7.8889,7.8804,7.8804,6000.0
2012-06-27 14:20:00,9.27,9.27,9.27,9.27,6000.0,7.8889,7.8889,7.8889,7.8889,6000.0
2012-06-27 14:25:00,9.26,9.26,9.26,9.26,4400.0,7.8804,7.8804,7.8804,7.8804,4400.0
2012-06-27 14:30:00,9.26,9.26,9.25,9.26,15600.0,7.8804,7.8804,7.8719,7.8804,15600.0
2012-06-27 14:35:00,9.26,9.26,9.25,9.26,13600.0,7.8804,7.8804,7.8719,7.8804,13600.0
2012-06-27 14:40:00,9.26,9.26,9.25,9.26,4800.0,7.8804,7.8804,7.8719,7.8804,4800.0
2012-06-27 14:45:00,9.26,9.26,9.26,9.26,5200.0,7.8804,7.8804,7.8804,7.8804,5200.0
2012-06-27 14:50:00,9.26,9.27,9.26,9.26,16400.0,7.8804,7.8889,7.8804,7.8804,16400.0
2012-06-27 14:55:00,9.26,9.26,9.25,9.25,10400.0,7.8804,7.8804,7.8719,7.8719,10400.0
2012-06-27 15:00:00,9.26,9.26,9.25,9.25,4400.0,7.8804,7.8804,7.8719,7.8719,4400.0
2012-06-27 15:05:00,9.25,9.26,9.25,9.26,6800.0,7.8719,7.8804,7.8719,7.8804,6800.0
2012-06-27 15:10:00,9.26,9.27,9.26,9.26,14800.0,7.8804,7.8889,7.8804,7.8804,14800.0
2012-06-27 15:15:00,9.26,9.27,9.26,9.26,17600.0,7.8804,7.8889,7.8804,7.8804,17600.0
2012-06-27 15:20:00,9.26,9.28,9.26,9.27,20800.0,7.8804,7.8974,7.8804,7.8889,20800.0
2012-06-27 15:25:00,9.27,9.27,9.26,9.27,23600.0,7.8889,7.8889,7.8804,7.8889,23600.0
2012-06-27 15:30:00,9.27,9.27,9.26,9.26,28800.0,7.8889,7.8889,7.8804,7.8804,28800.0
2012-06-27 15:35:00,9.26,9.26,9.25,9.26,25200.0,7.8804,7.8804,7.8719,7.8804,25200.0
2012-06-27 15:40:00,9.26,9.27,9.26,9.26,57200.0,7.8804,7.8889,7.8804,7.8804,57200.0
2012-06-27 15:45:00,9.26,9.26,9.24,9.24,63200.0,7.8804,7.8804,7.8634,7.8634,63200.0
2012-06-27 15:50:00,9.24,9.25,9.24,9.24,52000.0,7.8634,7.8719,7.8634,7.8634,52000.0
2012-06-27 15:55:00,9.24,9.26,9.24,9.26,142400.0,7.8634,7.8804,7.8634,7.8804,142400.0
2012-06-28 09:30:00,9.21,9.23,9.2,9.21,22800.0,7.8379,7.8549,7.8294,7.8379,22800.0
2012-06-28 09:35:00,9.2,9.22,9.2,9.22,34800.0,7.8294,7.8464,7.8294,7.8464,34800.0
2012-06-28 09:40:00,9.22,9.25,9.21,9.24,28400.0,7.8464,7.8719,7.8379,7.8634,28400.0
2012-06-28 09:45:00,9.25,9.27,9.25,9.26,26800.0,7.8719,7.8889,7.8719,7.8804,26800.0
2012-06-28 09:50:00,9.26,9.27,9.25,9.25,16800.0,7.8804,7.8889,7.8719,7.8719,16800.0
2012-06-28 09:55:00,9.25,9.25,9.23,9.23,16000.0,7.8719,7.8719,7.8549,7.8549,16000.0
2012-06-28 10:00:00,9.24,9.24,9.23,9.23,22000.0,7.8634,7.8634,7.8549,7.8549,22000.0
2012-06-28 10:05:00,9.23,9.23,9.16,9.18,68400.0,7.8549,7.8549,7.7953,7.8123,68400.0
2012-06-28 10:10:00,9.19,9.21,9.19,9.21,10800.0,7.8209,7.8379,7.8209,7.8379,10800.0
2012-06-28 10:15:00,9.2,9.22,9.2,9.22,6800.0,7.8294,7.8464,7.8294,7.8464,6800.0
2012-06-28 10:20:00,9.22,9.24,9.22,9.24,31600.0,7.8464,7.8634,7.8464,7.8634,31600.0
2012-06-28 10:25:00,9.24,9.24,9.21,9.22,20000.0,7.8634,7.8634,7.8379,7.8464,20000.0
2012-06-28 10:30:00,9.22,9.22,9.21,9.22,8400.0,7.8464,7.8464,7.8379,7.8464,8400.0
2012-06-28 10:35:00,9.22,9.22,9.19,9.2,19600.0,7.8464,7.8464,7.8209,7.8294,19600.0
2012-06-28 10:40:00,9.2,9.2,9.19,9.19,28000.0,7.8294,7.8294,7.8209,7.8209,28000.0
2012-06-28 10:45:00,9.19,9.2,9.18,9.18,15600.0,7.8209,7.8294,7.8123,7.8123,15600.0
2012-06-28 10:50:00,9.18,9.18,9.16,9.16,22000.0,7.8123,7.8123,7.7953,7.7953,22000.0
2012-06-28 10:55:00,9.16,9.17,9.15,9.16,22000.0,7.7953,7.8038,7.7868,7.7953,22000.0
2012-06-28 11:00:00,9.16,9.16,9.15,9.15,25200.0,7.7953,7.7953,7.7868,7.7868,25200.0
2012-06-28 11:05:00,9.15,9.16,9.15,9.15,19600.0,7.7868,7.7953,7.7868,7.7868,19600.0
2012-06-28 11:10:00,9.15,9.16,9.15,9.15,13600.0,7.7868,7.7953,7.7868,7.7868,13600.0
2012-06-28 11:15:00,9.15,9.16,9.15,9.15,23200.0,7.7868,7.7953,7.7868,7.7868,23200.0
2012-06-28 11:20:00,9.15,9.16,9.15,9.16,11600.0,7.7868,7.7953,7.7868,7.7953,11600.0
2012-06-28 11:25:00,9.16,9.17,9.16,9.16,12800.0,7.7953,7.8038,7.7953,7.7953,12800.0
2012-06-28 11:30:00,9.16,9.19,9.16,9.19,22000.0,7.7953,7.8209,7.7953,7.8209,22000.0
2012-06-28 11:35:00,9.19,9.2,9.18,9.18,16400.0,7.8209,7.8294,7.8123,7.8123,16400.0
2012-06-28 11:40:00,9.18,9.19,9.17,9.17,15200.0,7.8123,7.8209,7.8038,7.8038,15200.0
2012-06-28 11:45:00,9.17,9.17,9.17,9.17,8400.0,7.8038,7.8038,7.8038,7.8038,8400.0
2012-06-28 11:50:00,9.17,9.18,9.17,9.17,10800.0,7.8038,7.8123,7.8038,7.8038,10800.0
2012-06-28 11:55:00,9.17,9.18,9.17,9.17,18400.0,7.8038,7.8123,7.8038,7.8038,18400.0
2012-06-28 12:00:00,9.17,9.18,9.17,9.17,13600.0,7.8038,7.8123,7.8038,7.8038,13600.0
2012-06-28 12:05:00,9.17,9.18,9.17,9.18,18800.0,7.8038,7.8123,7.8038,7.8123,18800.0
2012-06-28 12:10:00,9.18,9.18,9.17,9.17,8800.0,7.8123,7.8123,7.8038,7.8038,8800.0
2012-06-28 12:15:00,9.17,9.18,9.17,9.17,17200.0,7.8038,7.8123,7.8038,7.8038,17200.0
2012-06-28 12:20:00,9.17,9.18,9.17,9.18,16400.0,7.8038,7.8123,7.8038,7.8123,16400.0
2012-06-28 12:25:00,9.18,9.18,9.18,9.18,6800.0,7.8123,7.8123,7.8123,7.8123,6800.0
2012-06-28 12:30:00,9.18,9.18,9.17,9.18,24400.0,7.8123,7.8123,7.8038,7.8123,24400.0
2012-06-28 12:35:00,9.18,9.19,9.18,9.18,8000.0,7.8123,7.8209,7.8123,7.8123,8000.0
2012-06-28 12:40:00,9.19,9.2,9.19,9.2,10000.0,7.8209,7.8294,7.8209,7.8294,10000.0
2012-06-28 12:45:00,9.19,9.19,9.19,9.19,11200.0,7.8209,7.8209,7.8209,7.8209,11200.0
2012-06-28 12:50:00,9.19,9.2,9.19,9.2,12800.0,7.8209,7.8294,7.8209,7.8294,12800.0
2012-06-28 12:55:00,9.2,9.21,9.2,9.21,17600.0,7.8294,7.8379,7.8294,7.8379,17600.0
2012-06-28 13:00:00,9.21,9.21,9.2,9.2,23200.0,7.8379,7.8379,7.8294,7.8294,23200.0
2012-06-28 13:05:00,9.2,9.21,9.2,9.21,14800.0,7.8294,7.8379,7.8294,7.8379,14800.0
2012-06-28 13:10:00,9.21,9.21,9.2,9.2,12800.0,7.8379,7.8379,7.8294,7.8294,12800.0
2012-06-28 13:15:00,9.2,9.21,9.2,9.2,11200.0,7.8294,7.8379,7.8294,7.8294,11200.0
2012-06-28 13:20:00,9.2,9.21,9.2,9.21,14400.0,7.8294,7.8379,7.8294,7.8379,14400.0
2012-06-28 13:25:00,9.2,9.22,9.2,9.21,12400.0,7.8294,7.8464,7.8294,7.8379,12400.0
2012-06-28 13:30:00,9.21,9.22,9.21,9.22,28800.0,7.8379,7.8464,7.8379,7.8464,28800.0
2012-06-28 13:35:00,9.22,9.22,9.21,9.21,24000.0,7.8464,7.8464,7.8379,7.8379,24000.0
2012-06-28 13:40:00,9.21,9.21,9.21,9.21,22000.0,7.8379,7.8379,7.8379,7.8379,22000.0
2012-06-28 13:45:00,9.21,9.21,9.2,9.2,7600.0,7.8379,7.8379,7.8294,7.8294,7600.0
2012-06-28 13:50:00,9.2,9.21,9.2,9.2,12400.0,7.8294,7.8379,7.8294,7.8294,12400.0
2012-06-28 13:55:00,9.2,9.22,9.2,9.22,34800.0,7.8294,7.8464,7.8294,7.8464,34800.0
2012-06-28 14:00:00,9.22,9.22,9.22,9.22,13600.0,7.8464,7.8464,7.8464,7.8464,13600.0
2012-06-28 14:05:00,9.22,9.22,9.19,9.2,113600.0,7.8464,7.8464,7.8209,7.8294,113600.0
2012-06-28 14:10:00,9.2,9.21,9.2,9.21,18800.0,7.8294,7.8379,7.8294,7.8379,18800.0
2012-06-28 14:15:00,9.21,9.21,9.2,9.21,28000.0,7.8379,7.8379,7.8294,7.8379,28000.0
2012-06-28 14:20:00,9.21,9.21,9.21,9.21,16800.0,7.8379,7.8379,7.8379,7.8379,16800.0
2012-06-28 14:25:00,9.21,9.22,9.21,9.22,8800.0,7.8379,7.8464,7.8379,7.8464,8800.0
2012-06-28 14:30:00,9.22,9.23,9.22,9.23,45600.0,7.8464,7.8549,7.8464,7.8549,45600.0
2012-06-28 14:35:00,9.22,9.23,9.22,9.23,18000.0,7.8464,7.8549,7.8464,7.8549,18000.0
2012-06-28 14:40:00,9.23,9.24,9.23,9.24,33200.0,7.8549,7.8634,7.8549,7.8634,33200.0
2012-06-28 14:45:00,9.24,9.24,9.24,9.24,13600.0,7.8634,7.8634,7.8634,7.8634,13600.0
2012-06-28 14:50:00,9.24,9.24,9.24,9.24,20400.0,7.8634,7.8634,7.8634,7.8634,20400.0
2012-06-28 14:55:00,9.24,9.24,9.24,9.24,15200.0,7.8634,7.8634,7.8634,7.8634,15200.0
2012-06-28 15:00:00,9.24,9.25,9.24,9.24,32400.0,7.8634,7.8719,7.8634,7.8634,32400.0
2012-06-28 15:05:00,9.24,9.26,9.24,9.26,43200.0,7.8634,7.8804,7.8634,7.8804,43200.0
2012-06-28 15:10:00,9.26,9.26,9.26,9.26,23200.0,7.8804,7.8804,7.8804,7.8804,23200.0
2012-06-28 15:15:00,9.26,9.26,9.26,9.26,24000.0,7.8804,7.8804,7.8804,7.8804,24000.0
2012-06-28 15:20:00,9.26,9.27,9.26,9.27,51600.0,7.8804,7.8889,7.8804,7.8889,51600.0
2012-06-28 15:25:00,9.27,9.28,9.26,9.28,27600.0,7.8889,7.8974,7.8804,7.8974,27600.0
2012-06-28 15:30:00,9.28,9.31,9.27,9.31,125200.0,7.8974,7.923,7.8889,7.923,125200.0
2012-06-28 15:35:00,9.31,9.34,9.3,9.33,71600.0,7.923,7.9485,7.9145,7.94,71600.0
2012-06-28 15:40:00,9.33,9.34,9.32,9.33,93600.0,7.94,7.9485,7.9315,7.94,93600.0
2012-06-28 15:45:00,9.33,9.35,9.33,9.35,101200.0,7.94,7.957,7.94,7.957,101200.0
2012-06-28 15:50:00,9.35,9.36,9.34,9.35,163200.0,7.957,7.9655,7.9485,7.957,163200.0
2012-06-28 15:55:00,9.35,9.36,9.35,9.35,235600.0,7.957,7.9655,7.957,7.957,235600.0
2012-06-29 09:30:00,9.5,9.58,9.48,9.58,56400.0,8.0847,8.1528,8.0677,8.1528,56400.0
2012-06-29 09:35:00,9.57,9.6,9.56,9.59,71200.0,8.1442,8.1698,8.1357,8.1613,71200.0
2012-06-29 09:40:00,9.59,9.59,9.56,9.58,32400.0,8.1613,8.1613,8.1357,8.1528,32400.0
2012-06-29 09:45:00,9.58,9.58,9.56,9.57,29600.0,8.1528,8.1528,8.1357,8.1442,29600.0
2012-06-29 09:50:00,9.57,9.57,9.53,9.55,111200.0,8.1442,8.1442,8.1102,8.1272,111200.0
2012-06-29 09:55:00,9.55,9.57,9.55,9.57,17200.0,8.1272,8.1442,8.1272,8.1442,17200.0
2012-06-29 10:00:00,9.57,9.59,9.57,9.58,41600.0,8.1442,8.1613,8.1442,8.1528,41600.0
2012-06-29 10:05:00,9.58,9.59,9.58,9.59,50000.0,8.1528,8.1613,8.1528,8.1613,50000.0
2012-06-29 10:10:00,9.6,9.6,9.59,9.59,19200.0,8.1698,8.1698,8.1613,8.1613,19200.0
2012-06-29 10:15:00,9.59,9.6,9.59,9.6,29600.0,8.1613,8.1698,8.1613,8.1698,29600.0
2012-06-29 10:20:00,9.6,9.61,9.6,9.6,36800.0,8.1698,8.1783,8.1698,8.1698,36800.0
2012-06-29 10:25:00,9.6,9.6,9.59,9.6,28400.0,8.1698,8.1698,8.1613,8.1698,28400.0
2012-06-29 10:30:00,9.6,9.6,9.59,9.59,21200.0,8.1698,8.1698,8.1613,8.1613,21200.0
2012-06-29 10:35:00,9.59,9.6,9.59,9.6,7200.0,8.1613,8.1698,8.1613,8.1698,7200.0
2012-06-29 10:40:00,9.6,9.61,9.59,9.6,35200.0,8.1698,8.1783,8.1613,8.1698,35200.0
2012-06-29 10:45:00,9.6,9.61,9.6,9.61,37600.0,8.1698,8.1783,8.1698,8.1783,37600.0
2012-06-29 10:50:00,9.6,9.62,9.6,9.61,16000.0,8.1698,8.1868,8.1698,8.1783,16000.0
2012-06-29 10:55:00,9.61,9.63,9.61,9.63,40800.0,8.1783,8.1953,8.1783,8.1953,40800.0
2012-06-29 11:00:00,9.63,9.64,9.63,9.63,21600.0,8.1953,8.2038,8.1953,8.1953,21600.0
2012-06-29 11:05:00,9.63,9.63,9.63,9.63,28800.0,8.1953,8.1953,8.1953,8.1953,28800.0
2012-06-29 11:10:00,9.64,9.65,9.63,9.63,46000.0,8.2038,8.2123,8.1953,8.1953,46000.0
2012-06-29 11:15:00,9.63,9.65,9.63,9.65,32800.0,8.1953,8.2123,8.1953,8.2123,32800.0
2012-06-29 11:20:00,9.65,9.66,9.65,9.66,28000.0,8.2123,8.2208,8.2123,8.2208,28000.0
2012-06-29 11:25:00,9.66,9.66,9.66,9.66,18000.0,8.2208,8.2208,8.2208,8.2208,18000.0
2012-06-29 11:30:00,9.67,9.67,9.66,9.67,30400.0,8.2293,8.2293,8.2208,8.2293,30400.0
2012-06-29 11:35:00,9.67,9.67,9.66,9.67,30800.0,8.2293,8.2293,8.2208,8.2293,30800.0
2012-06-29 11:40:00,9.67,9.68,9.67,9.67,28000.0,8.2293,8.2379,8.2293,8.2293,28000.0
2012-06-29 11:45:00,9.68,9.68,9.67,9.67,16000.0,8.2379,8.2379,8.2293,8.2293,16000.0
2012-06-29 11:50:00,9.68,9.68,9.67,9.68,24000.0,8.2379,8.2379,8.2293,8.2379,24000.0
2012-06-29 11:55:00,9.68,9.68,9.68,9.68,22800.0,8.2379,8.2379,8.2379,8.2379,22800.0
2012-06-29 12:00:00,9.68,9.69,9.68,9.69,18400.0,8.2379,8.2464,8.2379,8.2464,18400.0
2012-06-29 12:05:00,9.69,9.7,9.69,9.7,18400.0,8.2464,8.2549,8.2464,8.2549,18400.0
2012-06-29 12:10:00,9.69,9.69,9.67,9.68,127200.0,8.2464,8.2464,8.2293,8.2379,127200.0
2012-06-29 12:15:00,9.67,9.68,9.67,9.68,25600.0,8.2293,8.2379,8.2293,8.2379,25600.0
2012-06-29 12:20:00,9.68,9.68,9.67,9.68,16400.0,8.2379,8.2379,8.2293,8.2379,16400.0
2012-06-29 12:25:00,9.68,9.68,9.68,9.68,18000.0,8.2379,8.2379,8.2379,8.2379,18000.0
2012-06-29 12:30:00,9.68,9.68,9.68,9.68,22000.0,8.2379,8.2379,8.2379,8.2379,22000.0
2012-06-29 12:35:00,9.67,9.67,9.67,9.67,18400.0,8.2293,8.2293,8.2293,8.2293,18400.0
2012-06-29 12:40:00,9.67,9.67,9.65,9.65,43200.0,8.2293,8.2293,8.2123,8.2123,43200.0
2012-06-29 12:45:00,9.65,9.66,9.65,9.65,22400.0,8.2123,8.2208,8.2123,8.2123,22400.0
2012-06-29 12:50:00,9.65,9.65,9.65,9.65,15600.0,8.2123,8.2123,8.2123,8.2123,15600.0
2012-06-29 12:55:00,9.65,9.65,9.64,9.64,36000.0,8.2123,8.2123,8.2038,8.2038,36000.0
2012-06-29 13:00:00,9.64,9.65,9.64,9.64,21600.0,8.2038,8.2123,8.2038,8.2038,21600.0
2012-06-29 13:05:00,9.65,9.65,9.65,9.65,15600.0,8.2123,8.2123,8.2123,8.2123,15600.0
2012-06-29 13:10:00,9.65,9.66,9.65,9.65,14800.0,8.2123,8.2208,8.2123,8.2123,14800.0
2012-06-29 13:15:00,9.65,9.66,9.65,9.66,18400.0,8.2123,8.2208,8.2123,8.2208,18400.0
2012-06-29 13:20:00,9.66,9.66,9.65,9.66,22000.0,8.2208,8.2208,8.2123,8.2208,22000.0
2012-06-29 13:25:00,9.65,9.66,9.65,9.66,22800.0,8.2123,8.2208,8.2123,8.2208,22800.0
2012-06-29 13:30:00,9.66,9.66,9.65,9.66,14400.0,8.2208,8.2208,8.2123,8.2208,14400.0
2012-06-29 13:35:00,9.66,9.66,9.65,9.65,16000.0,8.2208,8.2208,8.2123,8.2123,16000.0
2012-06-29 13:40:00,9.65,9.66,9.65,9.65,17600.0,8.2123,8.2208,8.2123,8.2123,17600.0
2012-06-29 13:45:00,9.66,9.66,9.65,9.66,19200.0,8.2208,8.2208,8.2123,8.2208,19200.0
2012-06-29 13:50:00,9.65,9.65,9.65,9.65,36000.0,8.2123,8.2123,8.2123,8.2123,36000.0
2012-06-29 13:55:00,9.65,9.65,9.64,9.65,29600.0,8.2123,8.2123,8.2038,8.2123,29600.0
2012-06-29 14:00:00,9.65,9.65,9.65,9.65,16400.0,8.2123,8.2123,8.2123,8.2123,16400.0
2012-06-29 14:05:00,9.65,9.65,9.65,9.65,11200.0,8.2123,8.2123,8.2123,8.2123,11200.0
2012-06-29 14:10:00,9.65,9.65,9.65,9.65,19200.0,8.2123,8.2123,8.2123,8.2123,19200.0
2012-06-29 14:15:00,9.65,9.66,9.65,9.66,34000.0,8.2123,8.2208,8.2123,8.2208,34000.0
2012-06-29 14:20:00,9.66,9.66,9.65,9.66,21200.0,8.2208,8.2208,8.2123,8.2208,21200.0
2012-06-29 14:25:00,9.66,9.67,9.66,9.67,32000.0,8.2208,8.2293,8.2208,8.2293,32000.0
2012-06-29 14:30:00,9.67,9.67,9.65,9.66,28000.0,8.2293,8.2293,8.2123,8.2208,28000.0
2012-06-29 14:35:00,9.65,9.66,9.65,9.66,19600.0,8.2123,8.2208,8.2123,8.2208,19600.0
2012-06-29 14:40:00,9.66,9.66,9.65,9.66,24800.0,8.2208,8.2208,8.2123,8.2208,24800.0
2012-06-29 14:45:00,9.66,9.67,9.65,9.67,18000.0,8.2208,8.2293,8.2123,8.2293,18000.0
2012-06-29 14:50:00,9.67,9.67,9.66,9.67,12800.0,8.2293,8.2293,8.2208,8.2293,12800.0
2012-06-29 14:55:00,9.67,9.67,9.66,9.67,29200.0,8.2293,8.2293,8.2208,8.2293,29200.0
2012-06-29 15:00:00,9.66,9.66,9.66,9.66,10800.0,8.2208,8.2208,8.2208,8.2208,10800.0
2012-06-29 15:05:00,9.66,9.66,9.66,9.66,32400.0,8.2208,8.2208,8.2208,8.2208,32400.0
2012-06-29 15:10:00,9.66,9.67,9.65,9.65,33600.0,8.2208,8.2293,8.2123,8.2123,33600.0
2012-06-29 15:15:00,9.65,9.66,9.65,9.65,24400.0,8.2123,8.2208,8.2123,8.2123,24400.0
2012-06-29 15:20:00,9.65,9.65,9.65,9.65,32400.0,8.2123,8.2123,8.2123,8.2123,32400.0
2012-06-29 15:25:00,9.65,9.65,9.64,9.65,38400.0,8.2123,8.2123,8.2038,8.2123,38400.0
2012-06-29 15:30:00,9.65,9.65,9.63,9.63,56800.0,8.2123,8.2123,8.1953,8.1953,56800.0
2012-06-29 15:35:00,9.64,9.64,9.62,9.63,131600.0,8.2038,8.2038,8.1868,8.1953,131600.0
2012-06-29 15:40:00,9.63,9.63,9.62,9.62,112800.0,8.1953,8.1953,8.1868,8.1868,112800.0
2012-06-29 15:45:00,9.62,9.62,9.61,9.61,195600.0,8.1868,8.1868,8.1783,8.1783,195600.0
2012-06-29 15:50:00,9.62,9.63,9.61,9.62,238000.0,8.1868,8.1953,8.1783,8.1868,238000.0
2012-06-29 15:55:00,9.62,9.65,9.62,9.65,332000.0,8.1868,8.2123,8.1868,8.2123,332000.0
2012-07-02 09:30:00,9.72,9.76,9.66,9.72,80400.0,8.2719,8.3059,8.2208,8.2719,80400.0
2012-07-02 09:35:00,9.73,9.74,9.72,9.72,27600.0,8.2804,8.2889,8.2719,8.2719,27600.0
2012-07-02 09:40:00,9.73,9.74,9.72,9.74,23600.0,8.2804,8.2889,8.2719,8.2889,23600.0
2012-07-02 09:45:00,9.74,9.75,9.74,9.75,24400.0,8.2889,8.2974,8.2889,8.2974,24400.0
2012-07-02 09:50:00,9.75,9.75,9.75,9.75,36800.0,8.2974,8.2974,8.2974,8.2974,36800.0
2012-07-02 09:55:00,9.75,9.75,9.74,9.74,24800.0,8.2974,8.2974,8.2889,8.2889,24800.0
2012-07-02 10:00:00,9.73,9.73,9.68,9.69,48800.0,8.2804,8.2804,8.2379,8.2464,48800.0
2012-07-02 10:05:00,9.69,9.7,9.67,9.67,23200.0,8.2464,8.2549,8.2293,8.2293,23200.0
2012-07-02 10:10:00,9.67,9.68,9.67,9.68,26000.0,8.2293,8.2379,8.2293,8.2379,26000.0
2012-07-02 10:15:00,9.68,9.7,9.68,9.7,28400.0,8.2379,8.2549,8.2379,8.2549,28400.0
2012-07-02 10:20:00,9.7,9.7,9.69,9.7,106000.0,8.2549,8.2549,8.2464,8.2549,106000.0
2012-07-02 10:25:00,9.7,9.71,9.69,9.7,58400.0,8.2549,8.2634,8.2464,8.2549,58400.0
2012-07-02 10:30:00,9.7,9.71,9.69,9.69,35200.0,8.2549,8.2634,8.2464,8.2464,35200.0
2012-07-02 10:35:00,9.7,9.7,9.69,9.7,12800.0,8.2549,8.2549,8.2464,8.2549,12800.0
2012-07-02 10:40:00,9.7,9.7,9.69,9.69,21600.0,8.2549,8.2549,8.2464,8.2464,21600.0
2012-07-02 10:45:00,9.7,9.72,9.7,9.72,33200.0,8.2549,8.2719,8.2549,8.2719,33200.0
2012-07-02 10:50:00,9.72,9.74,9.72,9.72,26400.0,8.2719,8.2889,8.2719,8.2719,26400.0
2012-07-02 10:55:00,9.73,9.73,9.72,9.73,24000.0,8.2804,8.2804,8.2719,8.2804,24000.0
2012-07-02 11:00:00,9.73,9.74,9.71,9.72,215200.0,8.2804,8.2889,8.2634,8.2719,215200.0
2012-07-02 11:05:00,9.72,9.73,9.72,9.73,16400.0,8.2719,8.2804,8.2719,8.2804,16400.0
2012-07-02 11:10:00,9.73,9.73,9.71,9.71,34400.0,8.2804,8.2804,8.2634,8.2634,34400.0
2012-07-02 11:15:00,9.72,9.74,9.71,9.74,20800.0,8.2719,8.2889,8.2634,8.2889,20800.0
2012-07-02 11:20:00,9.73,9.75,9.73,9.74,24400.0,8.2804,8.2974,8.2804,8.2889,24400.0
2012-07-02 11:25:00,9.75,9.76,9.75,9.75,24800.0,8.2974,8.3059,8.2974,8.2974,24800.0
2012-07-02 11:30:00,9.75,9.76,9.75,9.76,12000.0,8.2974,8.3059,8.2974,8.3059,12000.0
2012-07-02 11:35:00,9.76,9.77,9.76,9.77,19200.0,8.3059,8.3144,8.3059,8.3144,19200.0
2012-07-02 11:40:00,9.77,9.77,9.76,9.76,29200.0,8.3144,8.3144,8.3059,8.3059,29200.0
2012-07-02 11:45:00,9.77,9.78,9.77,9.78,18000.0,8.3144,8.323,8.3144,8.323,18000.0
2012-07-02 11:50:00,9.78,9.78,9.78,9.78,18000.0,8.323,8.323,8.323,8.323,18000.0
2012-07-02 11:55:00,9.78,9.79,9.78,9.78,22400.0,8.323,8.3315,8.323,8.323,22400.0
2012-07-02 12:00:00,9.79,9.79,9.78,9.78,14800.0,8.3315,8.3315,8.323,8.323,14800.0
2012-07-02 12:05:00,9.78,9.79,9.78,9.79,14800.0,8.323,8.3315,8.323,8.3315,14800.0
2012-07-02 12:10:00,9.79,9.81,9.79,9.8,37600.0,8.3315,8.3485,8.3315,8.34,37600.0
2012-07-02 12:15:00,9.81,9.81,9.8,9.8,23200.0,8.3485,8.3485,8.34,8.34,23200.0
2012-07-02 12:20:00,9.8,9.8,9.8,9.8,12400.0,8.34,8.34,8.34,8.34,12400.0
2012-07-02 12:25:00,9.8,9.81,9.8,9.81,9600.0,8.34,8.3485,8.34,8.3485,9600.0
2012-07-02 12:30:00,9.81,9.81,9.8,9.8,9600.0,8.3485,8.3485,8.34,8.34,9600.0
2012-07-02 12:35:00,9.8,9.81,9.8,9.81,10000.0,8.34,8.3485,8.34,8.3485,10000.0
2012-07-02 12:40:00,9.81,9.81,9.79,9.79,19200.0,8.3485,8.3485,8.3315,8.3315,19200.0
2012-07-02 12:45:00,9.79,9.8,9.79,9.8,47600.0,8.3315,8.34,8.3315,8.34,47600.0
2012-07-02 12:50:00,9.8,9.82,9.8,9.81,50400.0,8.34,8.357,8.34,8.3485,50400.0
2012-07-02 12:55:00,9.81,9.81,9.81,9.81,28800.0,8.3485,8.3485,8.3485,8.3485,28800.0
2012-07-02 13:00:00,9.81,9.81,9.81,9.81,30000.0,8.3485,8.3485,8.3485,8.3485,30000.0
2012-07-02 13:05:00,9.81,9.82,9.81,9.82,34000.0,8.3485,8.357,8.3485,8.357,34000.0
2012-07-02 13:10:00,9.81,9.82,9.81,9.82,15600.0,8.3485,8.357,8.3485,8.357,15600.0
2012-07-02 13:15:00,9.82,9.82,9.81,9.82,13200.0,8.357,8.357,8.3485,8.357,13200.0
2012-07-02 13:20:00,9.82,9.83,9.81,9.82,18800.0,8.357,8.3655,8.3485,8.357,18800.0
2012-07-02 13:25:00,9.82,9.83,9.81,9.83,14000.0,8.357,8.3655,8.3485,8.3655,14000.0
2012-07-02 13:30:00,9.82,9.83,9.82,9.83,30400.0,8.357,8.3655,8.357,8.3655,30400.0
2012-07-02 13:35:00,9.83,9.84,9.83,9.83,8800.0,8.3655,8.374,8.3655,8.3655,8800.0
2012-07-02 13:40:00,9.83,9.84,9.83,9.83,25200.0,8.3655,8.374,8.3655,8.3655,25200.0
2012-07-02 13:45:00,9.83,9.83,9.82,9.82,37200.0,8.3655,8.3655,8.357,8.357,37200.0
2012-07-02 13:50:00,9.82,9.82,9.81,9.81,30000.0,8.357,8.357,8.3485,8.3485,30000.0
2012-07-02 13:55:00,9.81,9.82,9.81,9.81,22800.0,8.3485,8.357,8.3485,8.3485,22800.0
2012-07-02 14:00:00,9.81,9.81,9.8,9.8,16400.0,8.3485,8.3485,8.34,8.34,16400.0
2012-07-02 14:05:00,9.8,9.8,9.79,9.8,52400.0,8.34,8.34,8.3315,8.34,52400.0
2012-07-02 14:10:00,9.8,9.8,9.8,9.8,9200.0,8.34,8.34,8.34,8.34,9200.0
2012-07-02 14:15:00,9.8,9.82,9.8,9.82,22400.0,8.34,8.357,8.34,8.357,22400.0
2012-07-02 14:20:00,9.82,9.82,9.81,9.81,19600.0,8.357,8.357,8.3485,8.3485,19600.0
2012-07-02 14:25:00,9.82,9.82,9.81,9.81,18000.0,8.357,8.357,8.3485,8.3485,18000.0
2012-07-02 14:30:00,9.81,9.82,9.81,9.81,38800.0,8.3485,8.357,8.3485,8.3485,38800.0
2012-07-02 14:35:00,9.81,9.81,9.81,9.81,14000.0,8.3485,8.3485,8.3485,8.3485,14000.0
2012-07-02 14:40:00,9.81,9.81,9.81,9.81,20000.0,8.3485,8.3485,8.3485,8.3485,20000.0
2012-07-02 14:45:00,9.81,9.81,9.8,9.8,17200.0,8.3485,8.3485,8.34,8.34,17200.0
2012-07-02 14:50:00,9.81,9.81,9.81,9.81,15600.0,8.3485,8.3485,8.3485,8.3485,15600.0
2012-07-02 14:55:00,9.81,9.82,9.81,9.82,16400.0,8.3485,8.357,8.3485,8.357,16400.0
2012-07-02 15:00:00,9.82,9.83,9.81,9.83,40400.0,8.357,8.3655,8.3485,8.3655,40400.0
2012-07-02 15:05:00,9.83,9.83,9.82,9.82,47200.0,8.3655,8.3655,8.357,8.357,47200.0
2012-07-02 15:10:00,9.83,9.83,9.82,9.83,55600.0,8.3655,8.3655,8.357,8.3655,55600.0
2012-07-02 15:15:00,9.83,9.83,9.83,9.83,26400.0,8.3655,8.3655,8.3655,8.3655,26400.0
2012-07-02 15:20:00,9.83,9.83,9.82,9.83,75200.0,8.3655,8.3655,8.357,8.3655,75200.0
2012-07-02 15:25:00,9.83,9.83,9.82,9.83,36400.0,8.3655,8.3655,8.357,8.3655,36400.0
2012-07-02 15:30:00,9.83,9.83,9.82,9.83,76000.0,8.3655,8.3655,8.357,8.3655,76000.0
2012-07-02 15:35:00,9.83,9.84,9.83,9.84,52000.0,8.3655,8.374,8.3655,8.374,52000.0
2012-07-02 15:40:00,9.83,9.84,9.83,9.83,71600.0,8.3655,8.374,8.3655,8.3655,71600.0
2012-07-02 15:45:00,9.83,9.83,9.82,9.83,100000.0,8.3655,8.3655,8.357,8.3655,100000.0
2012-07-02 15:50:00,9.83,9.83,9.83,9.83,74000.0,8.3655,8.3655,8.3655,8.3655,74000.0
2012-07-02 15:55:00,9.83,9.83,9.82,9.83,157200.0,8.3655,8.3655,8.357,8.3655,157200.0
2012-07-03 09:30:00,9.8,9.86,9.8,9.86,37600.0,8.34,8.391,8.34,8.391,37600.0
2012-07-03 09:35:00,9.85,9.86,9.84,9.86,19600.0,8.3825,8.391,8.374,8.391,19600.0
2012-07-03 09:40:00,9.85,9.86,9.84,9.85,30000.0,8.3825,8.391,8.374,8.3825,30000.0
2012-07-03 09:45:00,9.85,9.87,9.85,9.86,70800.0,8.3825,8.3996,8.3825,8.391,70800.0
2012-07-03 09:50:00,9.86,9.87,9.86,9.86,10800.0,8.391,8.3996,8.391,8.391,10800.0
2012-07-03 09:55:00,9.86,9.87,9.86,9.86,18400.0,8.391,8.3996,8.391,8.391,18400.0
2012-07-03 10:00:00,9.86,9.88,9.86,9.87,34400.0,8.391,8.4081,8.391,8.3996,34400.0
2012-07-03 10:05:00,9.87,9.87,9.86,9.86,19600.0,8.3996,8.3996,8.391,8.391,19600.0
2012-07-03 10:10:00,9.86,9.86,9.84,9.86,35200.0,8.391,8.391,8.374,8.391,35200.0
2012-07-03 10:15:00,9.85,9.85,9.83,9.83,14800.0,8.3825,8.3825,8.3655,8.3655,14800.0
2012-07-03 10:20:00,9.83,9.83,9.82,9.82,24400.0,8.3655,8.3655,8.357,8.357,24400.0
2012-07-03 10:25:00,9.83,9.83,9.83,9.83,44400.0,8.3655,8.3655,8.3655,8.3655,44400.0
2012-07-03 10:30:00,9.83,9.84,9.83,9.84,27200.0,8.3655,8.374,8.3655,8.374,27200.0
2012-07-03 10:35:00,9.84,9.85,9.84,9.85,18400.0,8.374,8.3825,8.374,8.3825,18400.0
2012-07-03 10:40:00,9.85,9.86,9.84,9.84,8400.0,8.3825,8.391,8.374,8.374,8400.0
2012-07-03 10:45:00,9.84,9.84,9.84,9.84,17600.0,8.374,8.374,8.374,8.374,17600.0
2012-07-03 10:50:00,9.84,9.84,9.84,9.84,15200.0,8.374,8.374,8.374,8.374,15200.0
2012-07-03 10:55:00,9.84,9.84,9.84,9.84,10000.0,8.374,8.374,8.374,8.374,10000.0
2012-07-03 11:00:00,9.84,9.84,9.84,9.84,32400.0,8.374,8.374,8.374,8.374,32400.0
2012-07-03 11:05:00,9.84,9.85,9.84,9.85,11600.0,8.374,8.3825,8.374,8.3825,11600.0
2012-07-03 11:10:00,9.84,9.86,9.84,9.86,23600.0,8.374,8.391,8.374,8.391,23600.0
2012-07-03 11:15:00,9.86,9.86,9.86,9.86,4400.0,8.391,8.391,8.391,8.391,4400.0
2012-07-03 11:20:00,9.86,9.87,9.86,9.87,9600.0,8.391,8.3996,8.391,8.3996,9600.0
2012-07-03 11:25:00,9.87,9.88,9.87,9.88,15200.0,8.3996,8.4081,8.3996,8.4081,15200.0
2012-07-03 11:30:00,9.88,9.88,9.88,9.88,10000.0,8.4081,8.4081,8.4081,8.4081,10000.0
2012-07-03 11:35:00,9.88,9.88,9.88,9.88,15200.0,8.4081,8.4081,8.4081,8.4081,15200.0
2012-07-03 11:40:00,9.88,9.88,9.86,9.86,10800.0,8.4081,8.4081,8.391,8.391,10800.0
2012-07-03 11:45:00,9.87,9.87,9.87,9.87,10400.0,8.3996,8.3996,8.3996,8.3996,10400.0
2012-07-03 11:50:00,9.87,9.87,9.85,9.86,13200.0,8.3996,8.3996,8.3825,8.391,13200.0
2012-07-03 11:55:00,9.86,9.86,9.85,9.86,20400.0,8.391,8.391,8.3825,8.391,20400.0
2012-07-03 12:00:00,9.86,9.86,9.85,9.85,9600.0,8.391,8.391,8.3825,8.3825,9600.0
2012-07-03 12:05:00,9.85,9.85,9.84,9.84,30400.0,8.3825,8.3825,8.374,8.374,30400.0
2012-07-03 12:10:00,9.84,9.84,9.83,9.84,24800.0,8.374,8.374,8.3655,8.374,24800.0
2012-07-03 12:15:00,9.84,9.84,9.83,9.83,30000.0,8.374,8.374,8.3655,8.3655,30000.0
2012-07-03 12:20:00,9.84,9.84,9.83,9.83,20400.0,8.374,8.374,8.3655,8.3655,20400.0
2012-07-03 12:25:00,9.83,9.83,9.82,9.82,16400.0,8.3655,8.3655,8.357,8.357,16400.0
2012-07-03 12:30:00,9.82,9.82,9.8,9.81,36800.0,8.357,8.357,8.34,8.3485,36800.0
2012-07-03 12:35:00,9.81,9.82,9.81,9.81,14800.0,8.3485,8.357,8.3485,8.3485,14800.0
2012-07-03 12:40:00,9.82,9.82,9.81,9.81,29600.0,8.357,8.357,8.3485,8.3485,29600.0
2012-07-03 12:45:00,9.81,9.81,9.8,9.8,28000.0,8.3485,8.3485,8.34,8.34,28000.0
2012-07-03 12:50:00,9.81,9.84,9.81,9.84,64000.0,8.3485,8.374,8.3485,8.374,64000.0
2012-07-03 12:55:00,9.84,9.85,9.84,9.85,68000.0,8.374,8.3825,8.374,8.3825,68000.0
2012-07-05 09:30:00,9.83,9.83,9.8,9.81,16400.0,8.3655,8.3655,8.34,8.3485,16400.0
2012-07-05 09:35:00,9.83,9.83,9.81,9.82,10400.0,8.3655,8.3655,8.3485,8.357,10400.0
2012-07-05 09:40:00,9.83,9.83,9.8,9.83,29200.0,8.3655,8.3655,8.34,8.3655,29200.0
2012-07-05 09:45:00,9.84,9.84,9.81,9.81,31200.0,8.374,8.374,8.3485,8.3485,31200.0
2012-07-05 09:50:00,9.82,9.83,9.81,9.82,17200.0,8.357,8.3655,8.3485,8.357,17200.0
2012-07-05 09:55:00,9.83,9.83,9.81,9.81,12800.0,8.3655,8.3655,8.3485,8.3485,12800.0
2012-07-05 10:00:00,9.83,9.83,9.81,9.81,16000.0,8.3655,8.3655,8.3485,8.3485,16000.0
2012-07-05 10:05:00,9.81,9.81,9.81,9.81,12400.0,8.3485,8.3485,8.3485,8.3485,12400.0
2012-07-05 10:10:00,9.81,9.82,9.8,9.81,15600.0,8.3485,8.357,8.34,8.3485,15600.0
2012-07-05 10:15:00,9.81,9.81,9.8,9.81,10400.0,8.3485,8.3485,8.34,8.3485,10400.0
2012-07-05 10:20:00,9.81,9.84,9.81,9.83,13600.0,8.3485,8.374,8.3485,8.3655,13600.0
2012-07-05 10:25:00,9.83,9.84,9.83,9.83,6000.0,8.3655,8.374,8.3655,8.3655,6000.0
2012-07-05 10:30:00,9.84,9.84,9.83,9.84,14400.0,8.374,8.374,8.3655,8.374,14400.0
2012-07-05 10:35:00,9.83,9.84,9.83,9.83,19200.0,8.3655,8.374,8.3655,8.3655,19200.0
2012-07-05 10:40:00,9.83,9.83,9.81,9.81,57600.0,8.3655,8.3655,8.3485,8.3485,57600.0
2012-07-05 10:45:00,9.81,9.82,9.81,9.82,10800.0,8.3485,8.357,8.3485,8.357,10800.0
2012-07-05 10:50:00,9.82,9.82,9.81,9.82,42000.0,8.357,8.357,8.3485,8.357,42000.0
2012-07-05 10:55:00,9.82,9.83,9.82,9.82,4000.0,8.357,8.3655,8.357,8.357,4000.0
2012-07-05 11:00:00,9.83,9.83,9.83,9.83,7200.0,8.3655,8.3655,8.3655,8.3655,7200.0
2012-07-05 11:05:00,9.83,9.84,9.83,9.83,6800.0,8.3655,8.374,8.3655,8.3655,6800.0
2012-07-05 11:10:00,9.84,9.84,9.83,9.83,6000.0,8.374,8.374,8.3655,8.3655,6000.0
2012-07-05 11:15:00,9.83,9.84,9.83,9.84,3600.0,8.3655,8.374,8.3655,8.374,3600.0
2012-07-05 11:20:00,9.83,9.83,9.83,9.83,3600.0,8.3655,8.3655,8.3655,8.3655,3600.0
2012-07-05 11:25:00,9.83,9.84,9.83,9.84,3200.0,8.3655,8.374,8.3655,8.374,3200.0
2012-07-05 11:30:00,9.84,9.84,9.84,9.84,15200.0,8.374,8.374,8.374,8.374,15200.0
2012-07-05 11:35:00,9.84,9.84,9.82,9.82,12000.0,8.374,8.374,8.357,8.357,12000.0
2012-07-05 11:40:00,9.82,9.83,9.81,9.83,4800.0,8.357,8.3655,8.3485,8.3655,4800.0
2012-07-05 11:45:00,9.83,9.85,9.83,9.85,8000.0,8.3655,8.3825,8.3655,8.3825,8000.0
2012-07-05 11:50:00,9.85,9.85,9.84,9.85,9200.0,8.3825,8.3825,8.374,8.3825,9200.0
2012-07-05 11:55:00,9.85,9.85,9.85,9.85,8000.0,8.3825,8.3825,8.3825,8.3825,8000.0
2012-07-05 12:00:00,9.85,9.85,9.85,9.85,15200.0,8.3825,8.3825,8.3825,8.3825,15200.0
2012-07-05 12:05:00,9.85,9.85,9.85,9.85,5600.0,8.3825,8.3825,8.3825,8.3825,5600.0
2012-07-05 12:10:00,9.85,9.85,9.85,9.85,20400.0,8.3825,8.3825,8.3825,8.3825,20400.0
2012-07-05 12:15:00,9.85,9.85,9.85,9.85,10000.0,8.3825,8.3825,8.3825,8.3825,10000.0
2012-07-05 12:20:00,9.85,9.86,9.85,9.85,24800.0,8.3825,8.391,8.3825,8.3825,24800.0
2012-07-05 12:25:00,9.85,9.87,9.85,9.86,15600.0,8.3825,8.3996,8.3825,8.391,15600.0
2012-07-05 12:30:00,9.86,9.86,9.86,9.86,7600.0,8.391,8.391,8.391,8.391,7600.0
2012-07-05 12:35:00,9.86,9.87,9.86,9.87,22400.0,8.391,8.3996,8.391,8.3996,22400.0
2012-07-05 12:40:00,9.87,9.88,9.87,9.88,4400.0,8.3996,8.4081,8.3996,8.4081,4400.0
2012-07-05 12:45:00,9.87,9.88,9.87,9.87,9200.0,8.3996,8.4081,8.3996,8.3996,9200.0
2012-07-05 12:50:00,9.87,9.88,9.87,9.88,20000.0,8.3996,8.4081,8.3996,8.4081,20000.0
2012-07-05 12:55:00,9.88,9.89,9.88,9.89,12000.0,8.4081,8.4166,8.4081,8.4166,12000.0
2012-07-05 13:00:00,9.89,9.9,9.89,9.9,14400.0,8.4166,8.4251,8.4166,8.4251,14400.0
2012-07-05 13:05:00,9.9,9.9,9.9,9.9,20400.0,8.4251,8.4251,8.4251,8.4251,20400.0
2012-07-05 13:10:00,9.9,9.9,9.9,9.9,3600.0,8.4251,8.4251,8.4251,8.4251,3600.0
2012-07-05 13:15:00,9.9,9.9,9.9,9.9,12800.0,8.4251,8.4251,8.4251,8.4251,12800.0
2012-07-05 13:20:00,9.9,9.9,9.9,9.9,3600.0,8.4251,8.4251,8.4251,8.4251,3600.0
2012-07-05 13:25:00,9.9,9.9,9.9,9.9,4400.0,8.4251,8.4251,8.4251,8.4251,4400.0
2012-07-05 13:30:00,9.91,9.92,9.9,9.9,25200.0,8.4336,8.4421,8.4251,8.4251,25200.0
2012-07-05 13:35:00,9.9,9.92,9.9,9.91,10400.0,8.4251,8.4421,8.4251,8.4336,10400.0
2012-07-05 13:40:00,9.91,9.92,9.91,9.92,9200.0,8.4336,8.4421,8.4336,8.4421,9200.0
2012-07-05 13:45:00,9.92,9.93,9.92,9.93,21200.0,8.4421,8.4506,8.4421,8.4506,21200.0
2012-07-05 13:50:00,9.93,9.93,9.93,9.93,11600.0,8.4506,8.4506,8.4506,8.4506,11600.0
2012-07-05 13:55:00,9.94,9.94,9.93,9.94,6800.0,8.4591,8.4591,8.4506,8.4591,6800.0
2012-07-05 14:00:00,9.93,9.93,9.92,9.92,16800.0,8.4506,8.4506,8.4421,8.4421,16800.0
2012-07-05 14:05:00,9.93,9.93,9.91,9.91,11200.0,8.4506,8.4506,8.4336,8.4336,11200.0
2012-07-05 14:10:00,9.91,9.91,9.91,9.91,9200.0,8.4336,8.4336,8.4336,8.4336,9200.0
2012-07-05 14:15:00,9.91,9.91,9.91,9.91,6800.0,8.4336,8.4336,8.4336,8.4336,6800.0
2012-07-05 14:20:00,9.91,9.91,9.91,9.91,4800.0,8.4336,8.4336,8.4336,8.4336,4800.0
2012-07-05 14:25:00,9.91,9.92,9.91,9.91,18400.0,8.4336,8.4421,8.4336,8.4336,18400.0
2012-07-05 14:30:00,9.91,9.91,9.91,9.91,15200.0,8.4336,8.4336,8.4336,8.4336,15200.0
2012-07-05 14:35:00,9.91,9.92,9.91,9.92,23200.0,8.4336,8.4421,8.4336,8.4421,23200.0
2012-07-05 14:40:00,9.92,9.92,9.91,9.91,18400.0,8.4421,8.4421,8.4336,8.4336,18400.0
2012-07-05 14:45:00,9.91,9.92,9.91,9.91,10800.0,8.4336,8.4421,8.4336,8.4336,10800.0
2012-07-05 14:50:00,9.92,9.92,9.91,9.92,7200.0,8.4421,8.4421,8.4336,8.4421,7200.0
2012-07-05 14:55:00,9.91,9.92,9.91,9.92,16400.0,8.4336,8.4421,8.4336,8.4421,16400.0
2012-07-05 15:00:00,9.91,9.92,9.91,9.92,16400.0,8.4336,8.4421,8.4336,8.4421,16400.0
2012-07-05 15:05:00,9.92,9.92,9.91,9.92,30000.0,8.4421,8.4421,8.4336,8.4421,30000.0
2012-07-05 15:10:00,9.92,9.92,9.91,9.91,17200.0,8.4421,8.4421,8.4336,8.4336,17200.0
2012-07-05 15:15:00,9.91,9.91,9.9,9.9,10000.0,8.4336,8.4336,8.4251,8.4251,10000.0
2012-07-05 15:20:00,9.9,9.9,9.88,9.89,28000.0,8.4251,8.4251,8.4081,8.4166,28000.0
2012-07-05 15:25:00,9.89,9.9,9.89,9.9,40000.0,8.4166,8.4251,8.4166,8.4251,40000.0
2012-07-05 15:30:00,9.9,9.9,9.9,9.9,34000.0,8.4251,8.4251,8.4251,8.4251,34000.0
2012-07-05 15:35:00,9.9,9.9,9.88,9.88,33600.0,8.4251,8.4251,8.4081,8.4081,33600.0
2012-07-05 15:40:00,9.88,9.89,9.88,9.89,47600.0,8.4081,8.4166,8.4081,8.4166,47600.0
2012-07-05 15:45:00,9.89,9.89,9.87,9.88,62000.0,8.4166,8.4166,8.3996,8.4081,62000.0
2012-07-05 15:50:00,9.88,9.88,9.87,9.87,41200.0,8.4081,8.4081,8.3996,8.3996,41200.0
2012-07-05 15:55:00,9.87,9.89,9.87,9.88,108400.0,8.3996,8.4166,8.3996,8.4081,108400.0
2012-07-06 09:30:00,9.78,9.81,9.77,9.77,39200.0,8.323,8.3485,8.3144,8.3144,39200.0
2012-07-06 09:35:00,9.78,9.79,9.77,9.78,8800.0,8.323,8.3315,8.3144,8.323,8800.0
2012-07-06 09:40:00,9.78,9.79,9.78,9.79,8800.0,8.323,8.3315,8.323,8.3315,8800.0
2012-07-06 09:45:00,9.79,9.79,9.77,9.78,16400.0,8.3315,8.3315,8.3144,8.323,16400.0
2012-07-06 09:50:00,9.78,9.78,9.77,9.77,22800.0,8.323,8.323,8.3144,8.3144,22800.0
2012-07-06 09:55:00,9.77,9.78,9.77,9.78,11600.0,8.3144,8.323,8.3144,8.323,11600.0
2012-07-06 10:00:00,9.78,9.78,9.77,9.77,9200.0,8.323,8.323,8.3144,8.3144,9200.0
2012-07-06 10:05:00,9.76,9.76,9.74,9.75,38000.0,8.3059,8.3059,8.2889,8.2974,38000.0
2012-07-06 10:10:00,9.74,9.76,9.74,9.75,25600.0,8.2889,8.3059,8.2889,8.2974,25600.0
2012-07-06 10:15:00,9.75,9.75,9.74,9.74,12000.0,8.2974,8.2974,8.2889,8.2889,12000.0
2012-07-06 10:20:00,9.74,9.75,9.74,9.75,4800.0,8.2889,8.2974,8.2889,8.2974,4800.0
2012-07-06 10:25:00,9.75,9.75,9.74,9.74,16000.0,8.2974,8.2974,8.2889,8.2889,16000.0
2012-07-06 10:30:00,9.74,9.74,9.72,9.72,28400.0,8.2889,8.2889,8.2719,8.2719,28400.0
2012-07-06 10:35:00,9.72,9.73,9.72,9.72,7600.0,8.2719,8.2804,8.2719,8.2719,7600.0
2012-07-06 10:40:00,9.72,9.72,9.72,9.72,2000.0,8.2719,8.2719,8.2719,8.2719,2000.0
2012-07-06 10:45:00,9.71,9.71,9.71,9.71,4800.0,8.2634,8.2634,8.2634,8.2634,4800.0
2012-07-06 10:50:00,9.71,9.71,9.7,9.71,11200.0,8.2634,8.2634,8.2549,8.2634,11200.0
2012-07-06 10:55:00,9.7,9.7,9.69,9.69,12800.0,8.2549,8.2549,8.2464,8.2464,12800.0
2012-07-06 11:00:00,9.69,9.69,9.68,9.68,18400.0,8.2464,8.2464,8.2379,8.2379,18400.0
2012-07-06 11:05:00,9.69,9.7,9.69,9.7,12800.0,8.2464,8.2549,8.2464,8.2549,12800.0
2012-07-06 11:10:00,9.7,9.7,9.69,9.69,10000.0,8.2549,8.2549,8.2464,8.2464,10000.0
2012-07-06 11:15:00,9.7,9.7,9.7,9.7,9600.0,8.2549,8.2549,8.2549,8.2549,9600.0
2012-07-06 11:20:00,9.7,9.7,9.7,9.7,12800.0,8.2549,8.2549,8.2549,8.2549,12800.0
2012-07-06 11:25:00,9.7,9.71,9.7,9.7,10000.0,8.2549,8.2634,8.2549,8.2549,10000.0
2012-07-06 11:30:00,9.7,9.71,9.7,9.7,8400.0,8.2549,8.2634,8.2549,8.2549,8400.0
2012-07-06 11:35:00,9.7,9.71,9.7,9.71,4000.0,8.2549,8.2634,8.2549,8.2634,4000.0
2012-07-06 11:40:00,9.71,9.72,9.71,9.72,9200.0,8.2634,8.2719,8.2634,8.2719,9200.0
2012-07-06 11:45:00,9.72,9.73,9.72,9.73,4400.0,8.2719,8.2804,8.2719,8.2804,4400.0
2012-07-06 11:50:00,9.73,9.73,9.73,9.73,3200.0,8.2804,8.2804,8.2804,8.2804,3200.0
2012-07-06 11:55:00,9.73,9.73,9.73,9.73,6400.0,8.2804,8.2804,8.2804,8.2804,6400.0
2012-07-06 12:00:00,9.73,9.74,9.73,9.74,6400.0,8.2804,8.2889,8.2804,8.2889,6400.0
2012-07-06 12:05:00,9.73,9.74,9.73,9.74,8400.0,8.2804,8.2889,8.2804,8.2889,8400.0
2012-07-06 12:10:00,9.73,9.74,9.73,9.74,16800.0,8.2804,8.2889,8.2804,8.2889,16800.0
2012-07-06 12:15:00,9.74,9.75,9.74,9.74,4400.0,8.2889,8.2974,8.2889,8.2889,4400.0
2012-07-06 12:20:00,9.75,9.75,9.74,9.74,13200.0,8.2974,8.2974,8.2889,8.2889,13200.0
2012-07-06 12:25:00,9.75,9.75,9.74,9.75,6800.0,8.2974,8.2974,8.2889,8.2974,6800.0
2012-07-06 12:30:00,9.74,9.76,9.74,9.75,9600.0,8.2889,8.3059,8.2889,8.2974,9600.0
2012-07-06 12:35:00,9.75,9.75,9.75,9.75,3600.0,8.2974,8.2974,8.2974,8.2974,3600.0
2012-07-06 12:40:00,9.75,9.76,9.75,9.76,8000.0,8.2974,8.3059,8.2974,8.3059,8000.0
2012-07-06 12:45:00,9.76,9.77,9.76,9.77,7600.0,8.3059,8.3144,8.3059,8.3144,7600.0
2012-07-06 12:50:00,9.77,9.77,9.77,9.77,3600.0,8.3144,8.3144,8.3144,8.3144,3600.0
2012-07-06 12:55:00,9.77,9.77,9.77,9.77,3600.0,8.3144,8.3144,8.3144,8.3144,3600.0
2012-07-06 13:00:00,9.77,9.77,9.77,9.77,8800.0,8.3144,8.3144,8.3144,8.3144,8800.0
2012-07-06 13:05:00,9.77,9.78,9.77,9.77,2800.0,8.3144,8.323,8.3144,8.3144,2800.0
2012-07-06 13:10:00,9.78,9.78,9.77,9.77,6400.0,8.323,8.323,8.3144,8.3144,6400.0
2012-07-06 13:15:00,9.77,9.78,9.77,9.78,10400.0,8.3144,8.323,8.3144,8.323,10400.0
2012-07-06 13:20:00,9.78,9.78,9.78,9.78,3200.0,8.323,8.323,8.323,8.323,3200.0
2012-07-06 13:25:00,9.77,9.77,9.77,9.77,5200.0,8.3144,8.3144,8.3144,8.3144,5200.0
2012-07-06 13:30:00,9.76,9.77,9.76,9.77,1600.0,8.3059,8.3144,8.3059,8.3144,1600.0
2012-07-06 13:35:00,9.77,9.77,9.75,9.76,39200.0,8.3144,8.3144,8.2974,8.3059,39200.0
2012-07-06 13:40:00,9.75,9.75,9.74,9.74,11600.0,8.2974,8.2974,8.2889,8.2889,11600.0
2012-07-06 13:45:00,9.74,9.74,9.74,9.74,13200.0,8.2889,8.2889,8.2889,8.2889,13200.0
2012-07-06 13:50:00,9.74,9.74,9.74,9.74,8400.0,8.2889,8.2889,8.2889,8.2889,8400.0
2012-07-06 13:55:00,9.74,9.74,9.74,9.74,6400.0,8.2889,8.2889,8.2889,8.2889,6400.0
2012-07-06 14:00:00,9.74,9.74,9.73,9.73,8800.0,8.2889,8.2889,8.2804,8.2804,8800.0
2012-07-06 14:05:00,9.73,9.73,9.72,9.72,10800.0,8.2804,8.2804,8.2719,8.2719,10800.0
2012-07-06 14:10:00,9.72,9.72,9.72,9.72,5600.0,8.2719,8.2719,8.2719,8.2719,5600.0
2012-07-06 14:15:00,9.72,9.72,9.72,9.72,6800.0,8.2719,8.2719,8.2719,8.2719,6800.0
2012-07-06 14:20:00,9.72,9.72,9.72,9.72,4000.0,8.2719,8.2719,8.2719,8.2719,4000.0
2012-07-06 14:25:00,9.72,9.72,9.72,9.72,3600.0,8.2719,8.2719,8.2719,8.2719,3600.0
2012-07-06 14:30:00,9.72,9.72,9.72,9.72,8800.0,8.2719,8.2719,8.2719,8.2719,8800.0
2012-07-06 14:35:00,9.72,9.72,9.71,9.72,11200.0,8.2719,8.2719,8.2634,8.2719,11200.0
2012-07-06 14:40:00,9.71,9.72,9.71,9.72,7600.0,8.2634,8.2719,8.2634,8.2719,7600.0
2012-07-06 14:45:00,9.72,9.72,9.72,9.72,2800.0,8.2719,8.2719,8.2719,8.2719,2800.0
2012-07-06 14:50:00,9.72,9.73,9.72,9.72,18400.0,8.2719,8.2804,8.2719,8.2719,18400.0
2012-07-06 14:55:00,9.72,9.72,9.72,9.72,2800.0,8.2719,8.2719,8.2719,8.2719,2800.0
2012-07-06 15:00:00,9.72,9.72,9.72,9.72,8800.0,8.2719,8.2719,8.2719,8.2719,8800.0
2012-07-06 15:05:00,9.72,9.72,9.72,9.72,18000.0,8.2719,8.2719,8.2719,8.2719,18000.0
2012-07-06 15:10:00,9.72,9.73,9.72,9.73,15600.0,8.2719,8.2804,8.2719,8.2804,15600.0
2012-07-06 15:15:00,9.73,9.74,9.72,9.74,20800.0,8.2804,8.2889,8.2719,8.2889,20800.0
2012-07-06 15:20:00,9.74,9.74,9.73,9.74,22800.0,8.2889,8.2889,8.2804,8.2889,22800.0
2012-07-06 15:25:00,9.74,9.75,9.73,9.75,22000.0,8.2889,8.2974,8.2804,8.2974,22000.0
2012-07-06 15:30:00,9.75,9.77,9.75,9.77,34800.0,8.2974,8.3144,8.2974,8.3144,34800.0
2012-07-06 15:35:00,9.77,9.78,9.76,9.76,30800.0,8.3144,8.323,8.3059,8.3059,30800.0
2012-07-06 15:40:00,9.77,9.78,9.76,9.78,37200.0,8.3144,8.323,8.3059,8.323,37200.0
2012-07-06 15:45:00,9.77,9.79,9.77,9.78,33200.0,8.3144,8.3315,8.3144,8.323,33200.0
2012-07-06 15:50:00,9.78,9.78,9.77,9.78,64000.0,8.323,8.323,8.3144,8.323,64000.0
2012-07-06 15:55:00,9.78,9.78,9.76,9.77,89200.0,8.323,8.323,8.3059,8.3144,89200.0
2012-07-09 09:30:00,9.73,9.77,9.72,9.77,14400.0,8.2804,8.3144,8.2719,8.3144,14400.0
2012-07-09 09:35:00,9.76,9.77,9.76,9.76,2800.0,8.3059,8.3144,8.3059,8.3059,2800.0
2012-07-09 09:40:00,9.76,9.76,9.75,9.75,4800.0,8.3059,8.3059,8.2974,8.2974,4800.0
2012-07-09 09:45:00,9.74,9.74,9.73,9.73,7200.0,8.2889,8.2889,8.2804,8.2804,7200.0
2012-07-09 09:50:00,9.74,9.74,9.72,9.73,17600.0,8.2889,8.2889,8.2719,8.2804,17600.0
2012-07-09 09:55:00,9.73,9.73,9.73,9.73,2400.0,8.2804,8.2804,8.2804,8.2804,2400.0
2012-07-09 10:00:00,9.72,9.72,9.71,9.72,23600.0,8.2719,8.2719,8.2634,8.2719,23600.0
2012-07-09 10:05:00,9.74,9.74,9.72,9.74,10400.0,8.2889,8.2889,8.2719,8.2889,10400.0
2012-07-09 10:10:00,9.73,9.73,9.72,9.72,38800.0,8.2804,8.2804,8.2719,8.2719,38800.0
2012-07-09 10:15:00,9.73,9.73,9.72,9.72,7600.0,8.2804,8.2804,8.2719,8.2719,7600.0
2012-07-09 10:20:00,9.73,9.73,9.72,9.72,4800.0,8.2804,8.2804,8.2719,8.2719,4800.0
2012-07-09 10:25:00,9.73,9.73,9.72,9.73,7200.0,8.2804,8.2804,8.2719,8.2804,7200.0
2012-07-09 10:30:00,9.73,9.74,9.72,9.72,18800.0,8.2804,8.2889,8.2719,8.2719,18800.0
2012-07-09 10:35:00,9.73,9.75,9.73,9.75,18000.0,8.2804,8.2974,8.2804,8.2974,18000.0
2012-07-09 10:40:00,9.75,9.76,9.75,9.76,9600.0,8.2974,8.3059,8.2974,8.3059,9600.0
2012-07-09 10:45:00,9.75,9.77,9.75,9.76,8000.0,8.2974,8.3144,8.2974,8.3059,8000.0
2012-07-09 10:50:00,9.77,9.78,9.77,9.78,11600.0,8.3144,8.323,8.3144,8.323,11600.0
2012-07-09 10:55:00,9.77,9.77,9.76,9.77,18400.0,8.3144,8.3144,8.3059,8.3144,18400.0
2012-07-09 11:00:00,9.77,9.77,9.77,9.77,10800.0,8.3144,8.3144,8.3144,8.3144,10800.0
2012-07-09 11:05:00,9.77,9.78,9.77,9.77,6800.0,8.3144,8.323,8.3144,8.3144,6800.0
2012-07-09 11:10:00,9.77,9.77,9.75,9.76,6800.0,8.3144,8.3144,8.2974,8.3059,6800.0
2012-07-09 11:15:00,9.76,9.76,9.76,9.76,400.0,8.3059,8.3059,8.3059,8.3059,400.0
2012-07-09 11:20:00,9.75,9.76,9.75,9.76,13600.0,8.2974,8.3059,8.2974,8.3059,13600.0
2012-07-09 11:25:00,9.75,9.75,9.75,9.75,1600.0,8.2974,8.2974,8.2974,8.2974,1600.0
2012-07-09 11:30:00,9.76,9.76,9.74,9.74,7600.0,8.3059,8.3059,8.2889,8.2889,7600.0
2012-07-09 11:35:00,9.74,9.75,9.74,9.75,6000.0,8.2889,8.2974,8.2889,8.2974,6000.0
2012-07-09 11:40:00,9.75,9.76,9.75,9.76,6800.0,8.2974,8.3059,8.2974,8.3059,6800.0
2012-07-09 11:45:00,9.75,9.75,9.75,9.75,1600.0,8.2974,8.2974,8.2974,8.2974,1600.0
2012-07-09 11:50:00,9.75,9.75,9.74,9.75,4000.0,8.2974,8.2974,8.2889,8.2974,4000.0
2012-07-09 11:55:00,9.74,9.74,9.74,9.74,5200.0,8.2889,8.2889,8.2889,8.2889,5200.0
2012-07-09 12:00:00,9.74,9.74,9.74,9.74,8400.0,8.2889,8.2889,8.2889,8.2889,8400.0
2012-07-09 12:05:00,9.74,9.75,9.74,9.74,12800.0,8.2889,8.2974,8.2889,8.2889,12800.0
2012-07-09 12:10:00,9.74,9.75,9.74,9.75,5600.0,8.2889,8.2974,8.2889,8.2974,5600.0
2012-07-09 12:15:00,9.75,9.75,9.74,9.75,8400.0,8.2974,8.2974,8.2889,8.2974,8400.0
2012-07-09 12:20:00,9.75,9.76,9.75,9.76,8400.0,8.2974,8.3059,8.2974,8.3059,8400.0
2012-07-09 12:25:00,9.76,9.76,9.76,9.76,3600.0,8.3059,8.3059,8.3059,8.3059,3600.0
2012-07-09 12:30:00,9.76,9.76,9.76,9.76,1200.0,8.3059,8.3059,8.3059,8.3059,1200.0
2012-07-09 12:35:00,9.76,9.76,9.74,9.74,20400.0,8.3059,8.3059,8.2889,8.2889,20400.0
2012-07-09 12:40:00,9.74,9.74,9.74,9.74,2000.0,8.2889,8.2889,8.2889,8.2889,2000.0
2012-07-09 12:45:00,9.74,9.74,9.74,9.74,1600.0,8.2889,8.2889,8.2889,8.2889,1600.0
2012-07-09 12:50:00,9.74,9.75,9.74,9.75,2000.0,8.2889,8.2974,8.2889,8.2974,2000.0
2012-07-09 12:55:00,9.75,9.75,9.75,9.75,3200.0,8.2974,8.2974,8.2974,8.2974,3200.0
2012-07-09 13:00:00,9.75,9.75,9.75,9.75,11200.0,8.2974,8.2974,8.2974,8.2974,11200.0
2012-07-09 13:05:00,9.75,9.75,9.75,9.75,8000.0,8.2974,8.2974,8.2974,8.2974,8000.0
2012-07-09 13:10:00,9.75,9.76,9.75,9.76,7200.0,8.2974,8.3059,8.2974,8.3059,7200.0
2012-07-09 13:15:00,9.76,9.76,9.76,9.76,5200.0,8.3059,8.3059,8.3059,8.3059,5200.0
2012-07-09 13:20:00,9.77,9.77,9.77,9.77,800.0,8.3144,8.3144,8.3144,8.3144,800.0
2012-07-09 13:25:00,9.77,9.78,9.77,9.78,6800.0,8.3144,8.323,8.3144,8.323,6800.0
2012-07-09 13:30:00,9.78,9.78,9.78,9.78,7600.0,8.323,8.323,8.323,8.323,7600.0
2012-07-09 13:35:00,9.78,9.79,9.78,9.79,9200.0,8.323,8.3315,8.323,8.3315,9200.0
2012-07-09 13:40:00,9.79,9.79,9.79,9.79,6000.0,8.3315,8.3315,8.3315,8.3315,6000.0
2012-07-09 13:45:00,9.79,9.79,9.79,9.79,2000.0,8.3315,8.3315,8.3315,8.3315,2000.0
2012-07-09 13:50:00,9.79,9.79,9.78,9.78,5600.0,8.3315,8.3315,8.323,8.323,5600.0
2012-07-09 13:55:00,9.78,9.78,9.78,9.78,2000.0,8.323,8.323,8.323,8.323,2000.0
2012-07-09 14:00:00,9.77,9.78,9.77,9.77,13600.0,8.3144,8.323,8.3144,8.3144,13600.0
2012-07-09 14:05:00,9.77,9.78,9.77,9.77,7200.0,8.3144,8.323,8.3144,8.3144,7200.0
2012-07-09 14:10:00,9.77,9.78,9.77,9.78,1200.0,8.3144,8.323,8.3144,8.323,1200.0
2012-07-09 14:15:00,9.78,9.78,9.78,9.78,7600.0,8.323,8.323,8.323,8.323,7600.0
2012-07-09 14:20:00,9.78,9.78,9.77,9.78,15600.0,8.323,8.323,8.3144,8.323,15600.0
2012-07-09 14:25:00,9.78,9.78,9.77,9.77,12000.0,8.323,8.323,8.3144,8.3144,12000.0
2012-07-09 14:30:00,9.77,9.77,9.77,9.77,8800.0,8.3144,8.3144,8.3144,8.3144,8800.0
2012-07-09 14:35:00,9.77,9.78,9.77,9.78,10000.0,8.3144,8.323,8.3144,8.323,10000.0
2012-07-09 14:40:00,9.78,9.78,9.77,9.77,7200.0,8.323,8.323,8.3144,8.3144,7200.0
2012-07-09 14:45:00,9.77,9.77,9.77,9.77,5200.0,8.3144,8.3144,8.3144,8.3144,5200.0
2012-07-09 14:50:00,9.77,9.78,9.77,9.78,6000.0,8.3144,8.323,8.3144,8.323,6000.0
2012-07-09 14:55:00,9.78,9.78,9.77,9.77,12400.0,8.323,8.323,8.3144,8.3144,12400.0
2012-07-09 15:00:00,9.77,9.78,9.77,9.78,10800.0,8.3144,8.323,8.3144,8.323,10800.0
2012-07-09 15:05:00,9.78,9.78,9.78,9.78,9200.0,8.323,8.323,8.323,8.323,9200.0
2012-07-09 15:10:00,9.78,9.78,9.78,9.78,8000.0,8.323,8.323,8.323,8.323,8000.0
2012-07-09 15:15:00,9.78,9.78,9.77,9.77,18000.0,8.323,8.323,8.3144,8.3144,18000.0
2012-07-09 15:20:00,9.77,9.77,9.76,9.76,8800.0,8.3144,8.3144,8.3059,8.3059,8800.0
2012-07-09 15:25:00,9.77,9.77,9.76,9.77,16400.0,8.3144,8.3144,8.3059,8.3144,16400.0
2012-07-09 15:30:00,9.77,9.77,9.76,9.77,19200.0,8.3144,8.3144,8.3059,8.3144,19200.0
2012-07-09 15:35:00,9.77,9.78,9.76,9.77,19600.0,8.3144,8.323,8.3059,8.3144,19600.0
2012-07-09 15:40:00,9.77,9.78,9.77,9.78,6400.0,8.3144,8.323,8.3144,8.323,6400.0
2012-07-09 15:45:00,9.78,9.79,9.78,9.78,19600.0,8.323,8.3315,8.323,8.323,19600.0
2012-07-09 15:50:00,9.78,9.79,9.78,9.79,41600.0,8.323,8.3315,8.323,8.3315,41600.0
2012-07-09 15:55:00,9.79,9.8,9.79,9.79,43600.0,8.3315,8.34,8.3315,8.3315,43600.0
2012-07-10 09:30:00,9.86,9.9,9.83,9.88,32400.0,8.391,8.4251,8.3655,8.4081,32400.0
2012-07-10 09:35:00,9.88,9.9,9.88,9.9,37200.0,8.4081,8.4251,8.4081,8.4251,37200.0
2012-07-10 09:40:00,9.89,9.9,9.88,9.9,14400.0,8.4166,8.4251,8.4081,8.4251,14400.0
2012-07-10 09:45:00,9.9,9.93,9.9,9.93,32400.0,8.4251,8.4506,8.4251,8.4506,32400.0
2012-07-10 09:50:00,9.93,9.94,9.92,9.94,30400.0,8.4506,8.4591,8.4421,8.4591,30400.0
2012-07-10 09:55:00,9.94,9.95,9.94,9.94,32000.0,8.4591,8.4676,8.4591,8.4591,32000.0
2012-07-10 10:00:00,9.94,9.95,9.92,9.92,30400.0,8.4591,8.4676,8.4421,8.4421,30400.0
2012-07-10 10:05:00,9.92,9.92,9.9,9.9,41600.0,8.4421,8.4421,8.4251,8.4251,41600.0
2012-07-10 10:10:00,9.9,9.91,9.9,9.9,34000.0,8.4251,8.4336,8.4251,8.4251,34000.0
2012-07-10 10:15:00,9.89,9.91,9.89,9.9,31200.0,8.4166,8.4336,8.4166,8.4251,31200.0
2012-07-10 10:20:00,9.9,9.92,9.9,9.92,25200.0,8.4251,8.4421,8.4251,8.4421,25200.0
2012-07-10 10:25:00,9.92,9.93,9.92,9.93,30000.0,8.4421,8.4506,8.4421,8.4506,30000.0
2012-07-10 10:30:00,9.93,9.94,9.93,9.93,36800.0,8.4506,8.4591,8.4506,8.4506,36800.0
2012-07-10 10:35:00,9.92,9.93,9.92,9.92,44800.0,8.4421,8.4506,8.4421,8.4421,44800.0
2012-07-10 10:40:00,9.91,9.92,9.91,9.92,22800.0,8.4336,8.4421,8.4336,8.4421,22800.0
2012-07-10 10:45:00,9.91,9.92,9.91,9.92,17600.0,8.4336,8.4421,8.4336,8.4421,17600.0
2012-07-10 10:50:00,9.92,9.92,9.9,9.91,21200.0,8.4421,8.4421,8.4251,8.4336,21200.0
2012-07-10 10:55:00,9.91,9.92,9.9,9.9,22400.0,8.4336,8.4421,8.4251,8.4251,22400.0
2012-07-10 11:00:00,9.91,9.92,9.9,9.9,28800.0,8.4336,8.4421,8.4251,8.4251,28800.0
2012-07-10 11:05:00,9.9,9.9,9.89,9.9,25200.0,8.4251,8.4251,8.4166,8.4251,25200.0
2012-07-10 11:10:00,9.9,9.9,9.88,9.88,22400.0,8.4251,8.4251,8.4081,8.4081,22400.0
2012-07-10 11:15:00,9.88,9.89,9.88,9.89,23600.0,8.4081,8.4166,8.4081,8.4166,23600.0
2012-07-10 11:20:00,9.89,9.89,9.88,9.89,24400.0,8.4166,8.4166,8.4081,8.4166,24400.0
2012-07-10 11:25:00,9.89,9.89,9.87,9.87,36000.0,8.4166,8.4166,8.3996,8.3996,36000.0
2012-07-10 11:30:00,9.87,9.88,9.87,9.87,22000.0,8.3996,8.4081,8.3996,8.3996,22000.0
2012-07-10 11:35:00,9.87,9.88,9.87,9.88,31200.0,8.3996,8.4081,8.3996,8.4081,31200.0
2012-07-10 11:40:00,9.88,9.9,9.88,9.9,20000.0,8.4081,8.4251,8.4081,8.4251,20000.0
2012-07-10 11:45:00,9.9,9.92,9.9,9.91,50800.0,8.4251,8.4421,8.4251,8.4336,50800.0
2012-07-10 11:50:00,9.91,9.92,9.91,9.92,44800.0,8.4336,8.4421,8.4336,8.4421,44800.0
2012-07-10 11:55:00,9.92,9.92,9.91,9.91,46800.0,8.4421,8.4421,8.4336,8.4336,46800.0
2012-07-10 12:00:00,9.9,9.91,9.9,9.9,12400.0,8.4251,8.4336,8.4251,8.4251,12400.0
2012-07-10 12:05:00,9.9,9.9,9.9,9.9,14800.0,8.4251,8.4251,8.4251,8.4251,14800.0
2012-07-10 12:10:00,9.9,9.9,9.9,9.9,32800.0,8.4251,8.4251,8.4251,8.4251,32800.0
2012-07-10 12:15:00,9.9,9.9,9.9,9.9,8400.0,8.4251,8.4251,8.4251,8.4251,8400.0
2012-07-10 12:20:00,9.9,9.92,9.9,9.92,34000.0,8.4251,8.4421,8.4251,8.4421,34000.0
2012-07-10 12:25:00,9.92,9.92,9.92,9.92,6400.0,8.4421,8.4421,8.4421,8.4421,6400.0
2012-07-10 12:30:00,9.92,9.93,9.92,9.93,39600.0,8.4421,8.4506,8.4421,8.4506,39600.0
2012-07-10 12:35:00,9.93,9.93,9.92,9.93,35200.0,8.4506,8.4506,8.4421,8.4506,35200.0
2012-07-10 12:40:00,9.93,9.93,9.92,9.92,36800.0,8.4506,8.4506,8.4421,8.4421,36800.0
2012-07-10 12:45:00,9.92,9.93,9.92,9.93,39600.0,8.4421,8.4506,8.4421,8.4506,39600.0
2012-07-10 12:50:00,9.93,9.93,9.93,9.93,32800.0,8.4506,8.4506,8.4506,8.4506,32800.0
2012-07-10 12:55:00,9.93,9.94,9.93,9.93,47200.0,8.4506,8.4591,8.4506,8.4506,47200.0
2012-07-10 13:00:00,9.93,9.93,9.92,9.93,18400.0,8.4506,8.4506,8.4421,8.4506,18400.0
2012-07-10 13:05:00,9.93,9.94,9.93,9.94,21600.0,8.4506,8.4591,8.4506,8.4591,21600.0
2012-07-10 13:10:00,9.94,9.94,9.94,9.94,7600.0,8.4591,8.4591,8.4591,8.4591,7600.0
2012-07-10 13:15:00,9.94,9.95,9.94,9.95,38800.0,8.4591,8.4676,8.4591,8.4676,38800.0
2012-07-10 13:20:00,9.94,9.95,9.93,9.93,26000.0,8.4591,8.4676,8.4506,8.4506,26000.0
2012-07-10 13:25:00,9.92,9.93,9.91,9.92,36800.0,8.4421,8.4506,8.4336,8.4421,36800.0
2012-07-10 13:30:00,9.92,9.92,9.9,9.91,38400.0,8.4421,8.4421,8.4251,8.4336,38400.0
2012-07-10 13:35:00,9.91,9.91,9.89,9.89,18800.0,8.4336,8.4336,8.4166,8.4166,18800.0
2012-07-10 13:40:00,9.89,9.89,9.88,9.89,26400.0,8.4166,8.4166,8.4081,8.4166,26400.0
2012-07-10 13:45:00,9.89,9.89,9.88,9.88,35600.0,8.4166,8.4166,8.4081,8.4081,35600.0
2012-07-10 13:50:00,9.88,9.88,9.87,9.88,19200.0,8.4081,8.4081,8.3996,8.4081,19200.0
2012-07-10 13:55:00,9.88,9.89,9.88,9.89,21200.0,8.4081,8.4166,8.4081,8.4166,21200.0
2012-07-10 14:00:00,9.89,9.9,9.89,9.9,32400.0,8.4166,8.4251,8.4166,8.4251,32400.0
2012-07-10 14:05:00,9.9,9.9,9.88,9.88,14800.0,8.4251,8.4251,8.4081,8.4081,14800.0
2012-07-10 14:10:00,9.88,9.88,9.86,9.87,17200.0,8.4081,8.4081,8.391,8.3996,17200.0
2012-07-10 14:15:00,9.87,9.87,9.83,9.83,31600.0,8.3996,8.3996,8.3655,8.3655,31600.0
2012-07-10 14:20:00,9.82,9.84,9.82,9.83,20400.0,8.357,8.374,8.357,8.3655,20400.0
2012-07-10 14:25:00,9.83,9.84,9.83,9.84,22400.0,8.3655,8.374,8.3655,8.374,22400.0
2012-07-10 14:30:00,9.84,9.85,9.82,9.82,36000.0,8.374,8.3825,8.357,8.357,36000.0
2012-07-10 14:35:00,9.83,9.84,9.82,9.84,16800.0,8.3655,8.374,8.357,8.374,16800.0
2012-07-10 14:40:00,9.84,9.84,9.83,9.83,26000.0,8.374,8.374,8.3655,8.3655,26000.0
2012-07-10 14:45:00,9.83,9.84,9.83,9.84,20000.0,8.3655,8.374,8.3655,8.374,20000.0
2012-07-10 14:50:00,9.84,9.84,9.83,9.84,41600.0,8.374,8.374,8.3655,8.374,41600.0
2012-07-10 14:55:00,9.83,9.84,9.82,9.83,44800.0,8.3655,8.374,8.357,8.3655,44800.0
2012-07-10 15:00:00,9.82,9.84,9.82,9.83,31200.0,8.357,8.374,8.357,8.3655,31200.0
2012-07-10 15:05:00,9.84,9.84,9.83,9.83,48000.0,8.374,8.374,8.3655,8.3655,48000.0
2012-07-10 15:10:00,9.83,9.84,9.83,9.83,27600.0,8.3655,8.374,8.3655,8.3655,27600.0
2012-07-10 15:15:00,9.83,9.84,9.83,9.83,39200.0,8.3655,8.374,8.3655,8.3655,39200.0
2012-07-10 15:20:00,9.83,9.83,9.81,9.81,67200.0,8.3655,8.3655,8.3485,8.3485,67200.0
2012-07-10 15:25:00,9.81,9.81,9.79,9.79,44400.0,8.3485,8.3485,8.3315,8.3315,44400.0
2012-07-10 15:30:00,9.79,9.8,9.79,9.8,44800.0,8.3315,8.34,8.3315,8.34,44800.0
2012-07-10 15:35:00,9.8,9.8,9.79,9.8,76000.0,8.34,8.34,8.3315,8.34,76000.0
2012-07-10 15:40:00,9.79,9.8,9.79,9.8,120000.0,8.3315,8.34,8.3315,8.34,120000.0
2012-07-10 15:45:00,9.8,9.81,9.8,9.8,110800.0,8.34,8.3485,8.34,8.34,110800.0
2012-07-10 15:50:00,9.8,9.81,9.8,9.81,119200.0,8.34,8.3485,8.34,8.3485,119200.0
2012-07-10 15:55:00,9.81,9.83,9.81,9.81,190400.0,8.3485,8.3655,8.3485,8.3485,190400.0
2012-07-11 09:30:00,9.82,9.87,9.82,9.84,56400.0,8.357,8.3996,8.357,8.374,56400.0
2012-07-11 09:35:00,9.84,9.85,9.84,9.85,21600.0,8.374,8.3825,8.374,8.3825,21600.0
2012-07-11 09:40:00,9.86,9.86,9.84,9.85,34400.0,8.391,8.391,8.374,8.3825,34400.0
2012-07-11 09:45:00,9.85,9.86,9.84,9.86,35600.0,8.3825,8.391,8.374,8.391,35600.0
2012-07-11 09:50:00,9.87,9.89,9.86,9.89,38000.0,8.3996,8.4166,8.391,8.4166,38000.0
2012-07-11 09:55:00,9.89,9.89,9.86,9.86,23200.0,8.4166,8.4166,8.391,8.391,23200.0
2012-07-11 10:00:00,9.87,9.88,9.87,9.88,15200.0,8.3996,8.4081,8.3996,8.4081,15200.0
2012-07-11 10:05:00,9.88,9.89,9.88,9.88,20000.0,8.4081,8.4166,8.4081,8.4081,20000.0
2012-07-11 10:10:00,9.88,9.88,9.86,9.86,14800.0,8.4081,8.4081,8.391,8.391,14800.0
2012-07-11 10:15:00,9.86,9.86,9.85,9.85,26000.0,8.391,8.391,8.3825,8.3825,26000.0
2012-07-11 10:20:00,9.86,9.86,9.84,9.85,11600.0,8.391,8.391,8.374,8.3825,11600.0
2012-07-11 10:25:00,9.85,9.85,9.83,9.84,15600.0,8.3825,8.3825,8.3655,8.374,15600.0
2012-07-11 10:30:00,9.84,9.84,9.83,9.84,23200.0,8.374,8.374,8.3655,8.374,23200.0
2012-07-11 10:35:00,9.83,9.84,9.83,9.83,14000.0,8.3655,8.374,8.3655,8.3655,14000.0
2012-07-11 10:40:00,9.83,9.83,9.82,9.83,21600.0,8.3655,8.3655,8.357,8.3655,21600.0
2012-07-11 10:45:00,9.83,9.83,9.82,9.82,10800.0,8.3655,8.3655,8.357,8.357,10800.0
2012-07-11 10:50:00,9.82,9.82,9.81,9.82,13600.0,8.357,8.357,8.3485,8.357,13600.0
2012-07-11 10:55:00,9.82,9.83,9.82,9.82,16800.0,8.357,8.3655,8.357,8.357,16800.0
2012-07-11 11:00:00,9.82,9.83,9.81,9.83,8400.0,8.357,8.3655,8.3485,8.3655,8400.0
2012-07-11 11:05:00,9.84,9.84,9.83,9.83,14800.0,8.374,8.374,8.3655,8.3655,14800.0
2012-07-11 11:10:00,9.83,9.83,9.82,9.83,12800.0,8.3655,8.3655,8.357,8.3655,12800.0
2012-07-11 11:15:00,9.81,9.82,9.81,9.81,12000.0,8.3485,8.357,8.3485,8.3485,12000.0
2012-07-11 11:20:00,9.81,9.82,9.81,9.81,4800.0,8.3485,8.357,8.3485,8.3485,4800.0
2012-07-11 11:25:00,9.82,9.82,9.81,9.81,10400.0,8.357,8.357,8.3485,8.3485,10400.0
2012-07-11 11:30:00,9.81,9.82,9.81,9.82,8400.0,8.3485,8.357,8.3485,8.357,8400.0
2012-07-11 11:35:00,9.82,9.83,9.82,9.82,13200.0,8.357,8.3655,8.357,8.357,13200.0
2012-07-11 11:40:00,9.82,9.82,9.81,9.82,14400.0,8.357,8.357,8.3485,8.357,14400.0
2012-07-11 11:45:00,9.81,9.82,9.81,9.82,6400.0,8.3485,8.357,8.3485,8.357,6400.0
2012-07-11 11:50:00,9.82,9.82,9.82,9.82,5600.0,8.357,8.357,8.357,8.357,5600.0
2012-07-11 11:55:00,9.82,9.83,9.82,9.82,16000.0,8.357,8.3655,8.357,8.357,16000.0
2012-07-11 12:00:00,9.82,9.83,9.82,9.83,8000.0,8.357,8.3655,8.357,8.3655,8000.0
2012-07-11 12:05:00,9.83,9.83,9.81,9.81,17200.0,8.3655,8.3655,8.3485,8.3485,17200.0
2012-07-11 12:10:00,9.82,9.82,9.81,9.81,10800.0,8.357,8.357,8.3485,8.3485,10800.0
2012-07-11 12:15:00,9.81,9.81,9.81,9.81,3200.0,8.3485,8.3485,8.3485,8.3485,3200.0
2012-07-11 12:20:00,9.81,9.82,9.81,9.82,10800.0,8.3485,8.357,8.3485,8.357,10800.0
2012-07-11 12:25:00,9.82,9.82,9.81,9.82,7600.0,8.357,8.357,8.3485,8.357,7600.0
2012-07-11 12:30:00,9.82,9.82,9.81,9.82,12400.0,8.357,8.357,8.3485,8.357,12400.0
2012-07-11 12:35:00,9.82,9.83,9.82,9.83,14400.0,8.357,8.3655,8.357,8.3655,14400.0
2012-07-11 12:40:00,9.83,9.84,9.83,9.84,20800.0,8.3655,8.374,8.3655,8.374,20800.0
2012-07-11 12:45:00,9.85,9.85,9.84,9.84,19200.0,8.3825,8.3825,8.374,8.374,19200.0
2012-07-11 12:50:00,9.84,9.84,9.84,9.84,5200.0,8.374,8.374,8.374,8.374,5200.0
2012-07-11 12:55:00,9.84,9.85,9.84,9.85,22400.0,8.374,8.3825,8.374,8.3825,22400.0
2012-07-11 13:00:00,9.85,9.85,9.85,9.85,26000.0,8.3825,8.3825,8.3825,8.3825,26000.0
2012-07-11 13:05:00,9.85,9.85,9.85,9.85,2400.0,8.3825,8.3825,8.3825,8.3825,2400.0
2012-07-11 13:10:00,9.85,9.86,9.85,9.85,10400.0,8.3825,8.391,8.3825,8.3825,10400.0
2012-07-11 13:15:00,9.85,9.85,9.83,9.83,9600.0,8.3825,8.3825,8.3655,8.3655,9600.0
2012-07-11 13:20:00,9.83,9.83,9.83,9.83,8400.0,8.3655,8.3655,8.3655,8.3655,8400.0
2012-07-11 13:25:00,9.83,9.84,9.83,9.83,9600.0,8.3655,8.374,8.3655,8.3655,9600.0
2012-07-11 13:30:00,9.83,9.83,9.83,9.83,8400.0,8.3655,8.3655,8.3655,8.3655,8400.0
2012-07-11 13:35:00,9.83,9.83,9.82,9.83,12800.0,8.3655,8.3655,8.357,8.3655,12800.0
2012-07-11 13:40:00,9.82,9.83,9.82,9.82,3600.0,8.357,8.3655,8.357,8.357,3600.0
2012-07-11 13:45:00,9.82,9.83,9.82,9.83,10400.0,8.357,8.3655,8.357,8.3655,10400.0
2012-07-11 13:50:00,9.83,9.83,9.82,9.82,6400.0,8.3655,8.3655,8.357,8.357,6400.0
2012-07-11 13:55:00,9.82,9.82,9.81,9.81,11200.0,8.357,8.357,8.3485,8.3485,11200.0
2012-07-11 14:00:00,9.82,9.84,9.81,9.81,35600.0,8.357,8.374,8.3485,8.3485,35600.0
2012-07-11 14:05:00,9.81,9.81,9.79,9.8,41600.0,8.3485,8.3485,8.3315,8.34,41600.0
2012-07-11 14:10:00,9.8,9.81,9.8,9.81,6000.0,8.34,8.3485,8.34,8.3485,6000.0
2012-07-11 14:15:00,9.81,9.81,9.79,9.8,14000.0,8.3485,8.3485,8.3315,8.34,14000.0
2012-07-11 14:20:00,9.8,9.81,9.79,9.79,14800.0,8.34,8.3485,8.3315,8.3315,14800.0
2012-07-11 14:25:00,9.78,9.79,9.78,9.79,6800.0,8.323,8.3315,8.323,8.3315,6800.0
2012-07-11 14:30:00,9.79,9.79,9.76,9.77,20400.0,8.3315,8.3315,8.3059,8.3144,20400.0
2012-07-11 14:35:00,9.77,9.78,9.77,9.78,6400.0,8.3144,8.323,8.3144,8.323,6400.0
2012-07-11 14:40:00,9.78,9.79,9.78,9.79,10000.0,8.323,8.3315,8.323,8.3315,10000.0
2012-07-11 14:45:00,9.79,9.8,9.79,9.8,36000.0,8.3315,8.34,8.3315,8.34,36000.0
2012-07-11 14:50:00,9.8,9.82,9.8,9.81,80800.0,8.34,8.357,8.34,8.3485,80800.0
2012-07-11 14:55:00,9.81,9.83,9.81,9.82,50400.0,8.3485,8.3655,8.3485,8.357,50400.0
2012-07-11 15:00:00,9.83,9.84,9.82,9.83,24000.0,8.3655,8.374,8.357,8.3655,24000.0
2012-07-11 15:05:00,9.83,9.83,9.82,9.83,20800.0,8.3655,8.3655,8.357,8.3655,20800.0
2012-07-11 15:10:00,9.83,9.83,9.81,9.82,12400.0,8.3655,8.3655,8.3485,8.357,12400.0
2012-07-11 15:15:00,9.82,9.82,9.8,9.81,28400.0,8.357,8.357,8.34,8.3485,28400.0
2012-07-11 15:20:00,9.81,9.81,9.8,9.81,16400.0,8.3485,8.3485,8.34,8.3485,16400.0
2012-07-11 15:25:00,9.81,9.81,9.79,9.79,25600.0,8.3485,8.3485,8.3315,8.3315,25600.0
2012-07-11 15:30:00,9.79,9.8,9.78,9.8,44400.0,8.3315,8.34,8.323,8.34,44400.0
2012-07-11 15:35:00,9.8,9.8,9.8,9.8,15600.0,8.34,8.34,8.34,8.34,15600.0
2012-07-11 15:40:00,9.8,9.82,9.8,9.81,30000.0,8.34,8.357,8.34,8.3485,30000.0
2012-07-11 15:45:00,9.82,9.84,9.82,9.84,58800.0,8.357,8.374,8.357,8.374,58800.0
2012-07-11 15:50:00,9.84,9.85,9.83,9.84,50800.0,8.374,8.3825,8.3655,8.374,50800.0
2012-07-11 15:55:00,9.84,9.84,9.82,9.82,66000.0,8.374,8.374,8.357,8.357,66000.0
2012-07-12 09:30:00,9.8,9.8,9.74,9.74,55600.0,8.34,8.34,8.2889,8.2889,55600.0
2012-07-12 09:35:00,9.74,9.74,9.72,9.72,21600.0,8.2889,8.2889,8.2719,8.2719,21600.0
2012-07-12 09:40:00,9.72,9.72,9.68,9.68,35200.0,8.2719,8.2719,8.2379,8.2379,35200.0
2012-07-12 09:45:00,9.68,9.68,9.66,9.66,35600.0,8.2379,8.2379,8.2208,8.2208,35600.0
2012-07-12 09:50:00,9.65,9.67,9.65,9.67,18400.0,8.2123,8.2293,8.2123,8.2293,18400.0
2012-07-12 09:55:00,9.67,9.67,9.65,9.65,22400.0,8.2293,8.2293,8.2123,8.2123,22400.0
2012-07-12 10:00:00,9.65,9.65,9.65,9.65,27600.0,8.2123,8.2123,8.2123,8.2123,27600.0
2012-07-12 10:05:00,9.65,9.65,9.63,9.64,16000.0,8.2123,8.2123,8.1953,8.2038,16000.0
2012-07-12 10:10:00,9.64,9.65,9.63,9.65,33200.0,8.2038,8.2123,8.1953,8.2123,33200.0
2012-07-12 10:15:00,9.65,9.66,9.65,9.65,25600.0,8.2123,8.2208,8.2123,8.2123,25600.0
2012-07-12 10:20:00,9.66,9.67,9.66,9.66,15600.0,8.2208,8.2293,8.2208,8.2208,15600.0
2012-07-12 10:25:00,9.66,9.66,9.64,9.65,25600.0,8.2208,8.2208,8.2038,8.2123,25600.0
2012-07-12 10:30:00,9.65,9.66,9.65,9.66,18800.0,8.2123,8.2208,8.2123,8.2208,18800.0
2012-07-12 10:35:00,9.66,9.66,9.65,9.65,6000.0,8.2208,8.2208,8.2123,8.2123,6000.0
2012-07-12 10:40:00,9.65,9.65,9.62,9.62,54000.0,8.2123,8.2123,8.1868,8.1868,54000.0
2012-07-12 10:45:00,9.62,9.63,9.62,9.63,18000.0,8.1868,8.1953,8.1868,8.1953,18000.0
2012-07-12 10:50:00,9.63,9.65,9.63,9.65,12400.0,8.1953,8.2123,8.1953,8.2123,12400.0
2012-07-12 10:55:00,9.64,9.65,9.64,9.65,11600.0,8.2038,8.2123,8.2038,8.2123,11600.0
2012-07-12 11:00:00,9.65,9.67,9.65,9.67,20400.0,8.2123,8.2293,8.2123,8.2293,20400.0
2012-07-12 11:05:00,9.67,9.68,9.67,9.67,25600.0,8.2293,8.2379,8.2293,8.2293,25600.0
2012-07-12 11:10:00,9.67,9.67,9.65,9.65,25600.0,8.2293,8.2293,8.2123,8.2123,25600.0
2012-07-12 11:15:00,9.65,9.65,9.65,9.65,16800.0,8.2123,8.2123,8.2123,8.2123,16800.0
2012-07-12 11:20:00,9.65,9.67,9.65,9.67,24400.0,8.2123,8.2293,8.2123,8.2293,24400.0
2012-07-12 11:25:00,9.67,9.69,9.67,9.69,19200.0,8.2293,8.2464,8.2293,8.2464,19200.0
2012-07-12 11:30:00,9.69,9.69,9.68,9.68,17200.0,8.2464,8.2464,8.2379,8.2379,17200.0
2012-07-12 11:35:00,9.68,9.7,9.68,9.68,22000.0,8.2379,8.2549,8.2379,8.2379,22000.0
2012-07-12 11:40:00,9.68,9.68,9.68,9.68,27200.0,8.2379,8.2379,8.2379,8.2379,27200.0
2012-07-12 11:45:00,9.68,9.7,9.68,9.7,28400.0,8.2379,8.2549,8.2379,8.2549,28400.0
2012-07-12 11:50:00,9.71,9.71,9.7,9.71,31200.0,8.2634,8.2634,8.2549,8.2634,31200.0
2012-07-12 11:55:00,9.71,9.74,9.71,9.72,25200.0,8.2634,8.2889,8.2634,8.2719,25200.0
2012-07-12 12:00:00,9.72,9.72,9.71,9.71,19600.0,8.2719,8.2719,8.2634,8.2634,19600.0
2012-07-12 12:05:00,9.72,9.72,9.7,9.71,9200.0,8.2719,8.2719,8.2549,8.2634,9200.0
2012-07-12 12:10:00,9.7,9.71,9.7,9.71,6000.0,8.2549,8.2634,8.2549,8.2634,6000.0
2012-07-12 12:15:00,9.71,9.71,9.7,9.7,17200.0,8.2634,8.2634,8.2549,8.2549,17200.0
2012-07-12 12:20:00,9.71,9.71,9.7,9.7,18800.0,8.2634,8.2634,8.2549,8.2549,18800.0
2012-07-12 12:25:00,9.7,9.7,9.7,9.7,11200.0,8.2549,8.2549,8.2549,8.2549,11200.0
2012-07-12 12:30:00,9.7,9.7,9.69,9.69,25600.0,8.2549,8.2549,8.2464,8.2464,25600.0
2012-07-12 12:35:00,9.69,9.7,9.69,9.69,14800.0,8.2464,8.2549,8.2464,8.2464,14800.0
2012-07-12 12:40:00,9.7,9.7,9.69,9.7,6400.0,8.2549,8.2549,8.2464,8.2549,6400.0
2012-07-12 12:45:00,9.7,9.7,9.7,9.7,10000.0,8.2549,8.2549,8.2549,8.2549,10000.0
2012-07-12 12:50:00,9.71,9.71,9.7,9.7,11600.0,8.2634,8.2634,8.2549,8.2549,11600.0
2012-07-12 12:55:00,9.7,9.71,9.69,9.71,22800.0,8.2549,8.2634,8.2464,8.2634,22800.0
2012-07-12 13:00:00,9.71,9.71,9.7,9.7,7600.0,8.2634,8.2634,8.2549,8.2549,7600.0
2012-07-12 13:05:00,9.7,9.71,9.7,9.71,17200.0,8.2549,8.2634,8.2549,8.2634,17200.0
2012-07-12 13:10:00,9.71,9.73,9.71,9.73,23200.0,8.2634,8.2804,8.2634,8.2804,23200.0
2012-07-12 13:15:00,9.73,9.73,9.72,9.72,11600.0,8.2804,8.2804,8.2719,8.2719,11600.0
2012-07-12 13:20:00,9.72,9.74,9.72,9.74,34800.0,8.2719,8.2889,8.2719,8.2889,34800.0
2012-07-12 13:25:00,9.74,9.76,9.74,9.74,23600.0,8.2889,8.3059,8.2889,8.2889,23600.0
2012-07-12 13:30:00,9.74,9.75,9.74,9.74,4000.0,8.2889,8.2974,8.2889,8.2889,4000.0
2012-07-12 13:35:00,9.75,9.76,9.74,9.76,19600.0,8.2974,8.3059,8.2889,8.3059,19600.0
2012-07-12 13:40:00,9.76,9.77,9.76,9.77,18400.0,8.3059,8.3144,8.3059,8.3144,18400.0
2012-07-12 13:45:00,9.76,9.78,9.76,9.77,21600.0,8.3059,8.323,8.3059,8.3144,21600.0
2012-07-12 13:50:00,9.77,9.77,9.76,9.76,8000.0,8.3144,8.3144,8.3059,8.3059,8000.0
2012-07-12 13:55:00,9.75,9.75,9.74,9.74,9200.0,8.2974,8.2974,8.2889,8.2889,9200.0
2012-07-12 14:00:00,9.74,9.74,9.74,9.74,18000.0,8.2889,8.2889,8.2889,8.2889,18000.0
2012-07-12 14:05:00,9.73,9.76,9.73,9.75,22000.0,8.2804,8.3059,8.2804,8.2974,22000.0
2012-07-12 14:10:00,9.75,9.75,9.74,9.74,23200.0,8.2974,8.2974,8.2889,8.2889,23200.0
2012-07-12 14:15:00,9.74,9.75,9.73,9.73,32400.0,8.2889,8.2974,8.2804,8.2804,32400.0
2012-07-12 14:20:00,9.73,9.74,9.73,9.74,19600.0,8.2804,8.2889,8.2804,8.2889,19600.0
2012-07-12 14:25:00,9.74,9.76,9.74,9.75,15600.0,8.2889,8.3059,8.2889,8.2974,15600.0
2012-07-12 14:30:00,9.75,9.76,9.75,9.76,14000.0,8.2974,8.3059,8.2974,8.3059,14000.0
2012-07-12 14:35:00,9.76,9.77,9.76,9.77,20400.0,8.3059,8.3144,8.3059,8.3144,20400.0
2012-07-12 14:40:00,9.78,9.78,9.77,9.77,22400.0,8.323,8.323,8.3144,8.3144,22400.0
2012-07-12 14:45:00,9.77,9.77,9.74,9.74,20800.0,8.3144,8.3144,8.2889,8.2889,20800.0
2012-07-12 14:50:00,9.74,9.76,9.74,9.76,20000.0,8.2889,8.3059,8.2889,8.3059,20000.0
2012-07-12 14:55:00,9.75,9.76,9.75,9.76,12400.0,8.2974,8.3059,8.2974,8.3059,12400.0
2012-07-12 15:00:00,9.76,9.77,9.75,9.77,67200.0,8.3059,8.3144,8.2974,8.3144,67200.0
2012-07-12 15:05:00,9.76,9.78,9.76,9.78,56400.0,8.3059,8.323,8.3059,8.323,56400.0
2012-07-12 15:10:00,9.78,9.79,9.78,9.78,23600.0,8.323,8.3315,8.323,8.323,23600.0
2012-07-12 15:15:00,9.78,9.79,9.77,9.78,59600.0,8.323,8.3315,8.3144,8.323,59600.0
2012-07-12 15:20:00,9.78,9.8,9.77,9.8,44800.0,8.323,8.34,8.3144,8.34,44800.0
2012-07-12 15:25:00,9.81,9.81,9.79,9.79,43600.0,8.3485,8.3485,8.3315,8.3315,43600.0
2012-07-12 15:30:00,9.79,9.8,9.79,9.8,46400.0,8.3315,8.34,8.3315,8.34,46400.0
2012-07-12 15:35:00,9.8,9.8,9.79,9.79,114000.0,8.34,8.34,8.3315,8.3315,114000.0
2012-07-12 15:40:00,9.79,9.8,9.79,9.79,80400.0,8.3315,8.34,8.3315,8.3315,80400.0
2012-07-12 15:45:00,9.79,9.79,9.77,9.77,98000.0,8.3315,8.3315,8.3144,8.3144,98000.0
2012-07-12 15:50:00,9.77,9.77,9.75,9.75,156400.0,8.3144,8.3144,8.2974,8.2974,156400.0
2012-07-12 15:55:00,9.74,9.76,9.74,9.74,189200.0,8.2889,8.3059,8.2889,8.2889,189200.0
2012-07-13 09:30:00,9.77,9.84,9.76,9.83,25600.0,8.3144,8.374,8.3059,8.3655,25600.0
2012-07-13 09:35:00,9.82,9.86,9.81,9.86,19200.0,8.357,8.391,8.3485,8.391,19200.0
2012-07-13 09:40:00,9.87,9.89,9.85,9.88,38800.0,8.3996,8.4166,8.3825,8.4081,38800.0
2012-07-13 09:45:00,9.89,9.9,9.88,9.9,28800.0,8.4166,8.4251,8.4081,8.4251,28800.0
2012-07-13 09:50:00,9.9,9.9,9.88,9.9,41600.0,8.4251,8.4251,8.4081,8.4251,41600.0
2012-07-13 09:55:00,9.9,9.92,9.89,9.91,70400.0,8.4251,8.4421,8.4166,8.4336,70400.0
2012-07-13 10:00:00,9.92,9.93,9.91,9.93,36800.0,8.4421,8.4506,8.4336,8.4506,36800.0
2012-07-13 10:05:00,9.93,9.97,9.93,9.97,30400.0,8.4506,8.4847,8.4506,8.4847,30400.0
2012-07-13 10:10:00,9.97,9.98,9.97,9.97,24800.0,8.4847,8.4932,8.4847,8.4847,24800.0
2012-07-13 10:15:00,9.98,9.98,9.95,9.96,28800.0,8.4932,8.4932,8.4676,8.4761,28800.0
2012-07-13 10:20:00,9.96,9.96,9.95,9.95,18800.0,8.4761,8.4761,8.4676,8.4676,18800.0
2012-07-13 10:25:00,9.94,9.94,9.93,9.93,22800.0,8.4591,8.4591,8.4506,8.4506,22800.0
2012-07-13 10:30:00,9.93,9.96,9.93,9.94,30000.0,8.4506,8.4761,8.4506,8.4591,30000.0
2012-07-13 10:35:00,9.94,9.94,9.93,9.94,24800.0,8.4591,8.4591,8.4506,8.4591,24800.0
2012-07-13 10:40:00,9.94,9.95,9.94,9.94,18400.0,8.4591,8.4676,8.4591,8.4591,18400.0
2012-07-13 10:45:00,9.95,9.96,9.94,9.96,22400.0,8.4676,8.4761,8.4591,8.4761,22400.0
2012-07-13 10:50:00,9.96,9.97,9.96,9.97,32000.0,8.4761,8.4847,8.4761,8.4847,32000.0
2012-07-13 10:55:00,9.97,9.97,9.96,9.96,20800.0,8.4847,8.4847,8.4761,8.4761,20800.0
2012-07-13 11:00:00,9.96,9.97,9.96,9.97,27600.0,8.4761,8.4847,8.4761,8.4847,27600.0
2012-07-13 11:05:00,9.97,9.98,9.97,9.97,48800.0,8.4847,8.4932,8.4847,8.4847,48800.0
2012-07-13 11:10:00,9.98,9.99,9.97,9.97,34800.0,8.4932,8.5017,8.4847,8.4847,34800.0
2012-07-13 11:15:00,9.97,9.98,9.97,9.97,18400.0,8.4847,8.4932,8.4847,8.4847,18400.0
2012-07-13 11:20:00,9.97,9.98,9.97,9.97,35600.0,8.4847,8.4932,8.4847,8.4847,35600.0
2012-07-13 11:25:00,9.97,9.97,9.97,9.97,11200.0,8.4847,8.4847,8.4847,8.4847,11200.0
2012-07-13 11:30:00,9.97,9.98,9.97,9.97,18800.0,8.4847,8.4932,8.4847,8.4847,18800.0
2012-07-13 11:35:00,9.97,9.98,9.97,9.97,9200.0,8.4847,8.4932,8.4847,8.4847,9200.0
2012-07-13 11:40:00,9.97,9.98,9.97,9.97,20800.0,8.4847,8.4932,8.4847,8.4847,20800.0
2012-07-13 11:45:00,9.97,9.99,9.97,9.98,28800.0,8.4847,8.5017,8.4847,8.4932,28800.0
2012-07-13 11:50:00,9.98,9.98,9.97,9.97,14800.0,8.4932,8.4932,8.4847,8.4847,14800.0
2012-07-13 11:55:00,9.97,9.98,9.97,9.98,6000.0,8.4847,8.4932,8.4847,8.4932,6000.0
2012-07-13 12:00:00,9.98,9.99,9.98,9.99,24000.0,8.4932,8.5017,8.4932,8.5017,24000.0
2012-07-13 12:05:00,9.98,9.99,9.98,9.99,14400.0,8.4932,8.5017,8.4932,8.5017,14400.0
2012-07-13 12:10:00,9.99,9.99,9.98,9.99,19200.0,8.5017,8.5017,8.4932,8.5017,19200.0
2012-07-13 12:15:00,9.99,9.99,9.99,9.99,15200.0,8.5017,8.5017,8.5017,8.5017,15200.0
2012-07-13 12:20:00,9.99,9.99,9.99,9.99,16400.0,8.5017,8.5017,8.5017,8.5017,16400.0
2012-07-13 12:25:00,10.0,10.0,9.99,10.0,26000.0,8.5102,8.5102,8.5017,8.5102,26000.0
2012-07-13 12:30:00,10.0,10.0,10.0,10.0,21200.0,8.5102,8.5102,8.5102,8.5102,21200.0
2012-07-13 12:35:00,9.99,9.99,9.98,9.98,33200.0,8.5017,8.5017,8.4932,8.4932,33200.0
2012-07-13 12:40:00,9.98,9.99,9.98,9.99,8000.0,8.4932,8.5017,8.4932,8.5017,8000.0
2012-07-13 12:45:00,9.99,9.99,9.99,9.99,8800.0,8.5017,8.5017,8.5017,8.5017,8800.0
2012-07-13 12:50:00,9.99,9.99,9.99,9.99,51200.0,8.5017,8.5017,8.5017,8.5017,51200.0
2012-07-13 12:55:00,9.99,9.99,9.99,9.99,18800.0,8.5017,8.5017,8.5017,8.5017,18800.0
2012-07-13 13:00:00,9.99,9.99,9.98,9.98,16400.0,8.5017,8.5017,8.4932,8.4932,16400.0
2012-07-13 13:05:00,9.98,9.99,9.98,9.99,15200.0,8.4932,8.5017,8.4932,8.5017,15200.0
2012-07-13 13:10:00,9.99,9.99,9.99,9.99,23600.0,8.5017,8.5017,8.5017,8.5017,23600.0
2012-07-13 13:15:00,10.0,10.0,9.99,10.0,18800.0,8.5102,8.5102,8.5017,8.5102,18800.0
2012-07-13 13:20:00,10.0,10.0,10.0,10.0,14000.0,8.5102,8.5102,8.5102,8.5102,14000.0
2012-07-13 13:25:00,10.0,10.0,9.99,9.99,38000.0,8.5102,8.5102,8.5017,8.5017,38000.0
2012-07-13 13:30:00,9.99,9.99,9.99,9.99,20800.0,8.5017,8.5017,8.5017,8.5017,20800.0
2012-07-13 13:35:00,9.99,9.99,9.99,9.99,27200.0,8.5017,8.5017,8.5017,8.5017,27200.0
2012-07-13 13:40:00,9.99,10.0,9.99,10.0,17600.0,8.5017,8.5102,8.5017,8.5102,17600.0
2012-07-13 13:45:00,10.0,10.0,10.0,10.0,46000.0,8.5102,8.5102,8.5102,8.5102,46000.0
2012-07-13 13:50:00,10.0,10.01,10.0,10.0,74400.0,8.5102,8.5187,8.5102,8.5102,74400.0
2012-07-13 13:55:00,10.0,10.01,10.0,10.0,34000.0,8.5102,8.5187,8.5102,8.5102,34000.0
2012-07-13 14:00:00,10.0,10.0,10.0,10.0,22400.0,8.5102,8.5102,8.5102,8.5102,22400.0
2012-07-13 14:05:00,10.0,10.0,10.0,10.0,20000.0,8.5102,8.5102,8.5102,8.5102,20000.0
2012-07-13 14:10:00,10.0,10.01,10.0,10.0,24000.0,8.5102,8.5187,8.5102,8.5102,24000.0
2012-07-13 14:15:00,10.0,10.01,10.0,10.01,23200.0,8.5102,8.5187,8.5102,8.5187,23200.0
2012-07-13 14:20:00,10.01,10.02,10.01,10.02,20800.0,8.5187,8.5272,8.5187,8.5272,20800.0
2012-07-13 14:25:00,10.02,10.03,10.02,10.02,49200.0,8.5272,8.5357,8.5272,8.5272,49200.0
2012-07-13 14:30:00,10.02,10.03,10.02,10.03,17200.0,8.5272,8.5357,8.5272,8.5357,17200.0
2012-07-13 14:35:00,10.03,10.03,10.02,10.03,28000.0,8.5357,8.5357,8.5272,8.5357,28000.0
2012-07-13 14:40:00,10.02,10.04,10.02,10.03,58000.0,8.5272,8.5442,8.5272,8.5357,58000.0
2012-07-13 14:45:00,10.03,10.03,10.02,10.02,20800.0,8.5357,8.5357,8.5272,8.5272,20800.0
2012-07-13 14:50:00,10.02,10.03,10.02,10.03,43600.0,8.5272,8.5357,8.5272,8.5357,43600.0
2012-07-13 14:55:00,10.03,10.03,10.02,10.02,14800.0,8.5357,8.5357,8.5272,8.5272,14800.0
2012-07-13 15:00:00,10.02,10.04,10.02,10.03,52800.0,8.5272,8.5442,8.5272,8.5357,52800.0
2012-07-13 15:05:00,10.03,10.04,10.03,10.03,73200.0,8.5357,8.5442,8.5357,8.5357,73200.0
2012-07-13 15:10:00,10.03,10.04,10.03,10.03,42800.0,8.5357,8.5442,8.5357,8.5357,42800.0
2012-07-13 15:15:00,10.03,10.04,10.03,10.03,11600.0,8.5357,8.5442,8.5357,8.5357,11600.0
2012-07-13 15:20:00,10.03,10.03,10.02,10.02,43600.0,8.5357,8.5357,8.5272,8.5272,43600.0
2012-07-13 15:25:00,10.02,10.02,10.01,10.01,42400.0,8.5272,8.5272,8.5187,8.5187,42400.0
2012-07-13 15:30:00,10.01,10.01,10.0,10.0,70400.0,8.5187,8.5187,8.5102,8.5102,70400.0
2012-07-13 15:35:00,10.0,10.0,9.98,9.98,92000.0,8.5102,8.5102,8.4932,8.4932,92000.0
2012-07-13 15:40:00,9.99,9.99,9.99,9.99,142400.0,8.5017,8.5017,8.5017,8.5017,142400.0
2012-07-13 15:45:00,9.99,9.99,9.97,9.97,132800.0,8.5017,8.5017,8.4847,8.4847,132800.0
2012-07-13 15:50:00,9.96,9.97,9.95,9.96,269200.0,8.4761,8.4847,8.4676,8.4761,269200.0
2012-07-13 15:55:00,9.96,9.98,9.96,9.97,263600.0,8.4761,8.4932,8.4761,8.4847,263600.0
2012-07-16 09:30:00,10.03,10.05,9.97,9.99,75600.0,8.5357,8.5527,8.4847,8.5017,75600.0
2012-07-16 09:35:00,9.98,9.98,9.91,9.92,47200.0,8.4932,8.4932,8.4336,8.4421,47200.0
2012-07-16 09:40:00,9.92,9.92,9.91,9.92,26000.0,8.4421,8.4421,8.4336,8.4421,26000.0
2012-07-16 09:45:00,9.92,9.92,9.89,9.9,23200.0,8.4421,8.4421,8.4166,8.4251,23200.0
2012-07-16 09:50:00,9.9,9.92,9.9,9.91,39200.0,8.4251,8.4421,8.4251,8.4336,39200.0
2012-07-16 09:55:00,9.91,9.91,9.9,9.9,35200.0,8.4336,8.4336,8.4251,8.4251,35200.0
2012-07-16 10:00:00,9.9,9.92,9.9,9.92,53600.0,8.4251,8.4421,8.4251,8.4421,53600.0
2012-07-16 10:05:00,9.91,9.92,9.9,9.91,54400.0,8.4336,8.4421,8.4251,8.4336,54400.0
2012-07-16 10:10:00,9.92,9.93,9.92,9.93,35200.0,8.4421,8.4506,8.4421,8.4506,35200.0
2012-07-16 10:15:00,9.93,9.94,9.93,9.94,27200.0,8.4506,8.4591,8.4506,8.4591,27200.0
2012-07-16 10:20:00,9.94,9.94,9.92,9.92,26400.0,8.4591,8.4591,8.4421,8.4421,26400.0
2012-07-16 10:25:00,9.92,9.93,9.92,9.93,30800.0,8.4421,8.4506,8.4421,8.4506,30800.0
2012-07-16 10:30:00,9.93,9.94,9.93,9.94,53200.0,8.4506,8.4591,8.4506,8.4591,53200.0
2012-07-16 10:35:00,9.94,9.96,9.94,9.96,27200.0,8.4591,8.4761,8.4591,8.4761,27200.0
2012-07-16 10:40:00,9.96,9.96,9.95,9.95,39600.0,8.4761,8.4761,8.4676,8.4676,39600.0
2012-07-16 10:45:00,9.95,9.96,9.93,9.93,59600.0,8.4676,8.4761,8.4506,8.4506,59600.0
2012-07-16 10:50:00,9.92,9.92,9.9,9.9,34400.0,8.4421,8.4421,8.4251,8.4251,34400.0
2012-07-16 10:55:00,9.9,9.92,9.9,9.91,62400.0,8.4251,8.4421,8.4251,8.4336,62400.0
2012-07-16 11:00:00,9.92,9.92,9.9,9.9,51200.0,8.4421,8.4421,8.4251,8.4251,51200.0
2012-07-16 11:05:00,9.9,9.91,9.9,9.9,24800.0,8.4251,8.4336,8.4251,8.4251,24800.0
2012-07-16 11:10:00,9.91,9.92,9.9,9.91,65200.0,8.4336,8.4421,8.4251,8.4336,65200.0
2012-07-16 11:15:00,9.91,9.92,9.9,9.91,37200.0,8.4336,8.4421,8.4251,8.4336,37200.0
2012-07-16 11:20:00,9.91,9.91,9.91,9.91,14400.0,8.4336,8.4336,8.4336,8.4336,14400.0
2012-07-16 11:25:00,9.91,9.93,9.91,9.92,35600.0,8.4336,8.4506,8.4336,8.4421,35600.0
2012-07-16 11:30:00,9.92,9.92,9.9,9.9,30800.0,8.4421,8.4421,8.4251,8.4251,30800.0
2012-07-16 11:35:00,9.9,9.9,9.88,9.88,22800.0,8.4251,8.4251,8.4081,8.4081,22800.0
2012-07-16 11:40:00,9.88,9.88,9.87,9.87,24400.0,8.4081,8.4081,8.3996,8.3996,24400.0
2012-07-16 11:45:00,9.87,9.87,9.86,9.86,20000.0,8.3996,8.3996,8.391,8.391,20000.0
2012-07-16 11:50:00,9.86,9.86,9.85,9.86,39200.0,8.391,8.391,8.3825,8.391,39200.0
2012-07-16 11:55:00,9.86,9.87,9.86,9.87,38800.0,8.391,8.3996,8.391,8.3996,38800.0
2012-07-16 12:00:00,9.87,9.88,9.87,9.88,12800.0,8.3996,8.4081,8.3996,8.4081,12800.0
2012-07-16 12:05:00,9.88,9.89,9.88,9.89,15200.0,8.4081,8.4166,8.4081,8.4166,15200.0
2012-07-16 12:10:00,9.9,9.9,9.9,9.9,14000.0,8.4251,8.4251,8.4251,8.4251,14000.0
2012-07-16 12:15:00,9.9,9.9,9.89,9.89,22800.0,8.4251,8.4251,8.4166,8.4166,22800.0
2012-07-16 12:20:00,9.89,9.89,9.89,9.89,6800.0,8.4166,8.4166,8.4166,8.4166,6800.0
2012-07-16 12:25:00,9.89,9.91,9.89,9.91,24400.0,8.4166,8.4336,8.4166,8.4336,24400.0
2012-07-16 12:30:00,9.91,9.91,9.9,9.91,11600.0,8.4336,8.4336,8.4251,8.4336,11600.0
2012-07-16 12:35:00,9.91,9.91,9.89,9.89,22800.0,8.4336,8.4336,8.4166,8.4166,22800.0
2012-07-16 12:40:00,9.89,9.9,9.89,9.9,12800.0,8.4166,8.4251,8.4166,8.4251,12800.0
2012-07-16 12:45:00,9.91,9.91,9.9,9.91,12000.0,8.4336,8.4336,8.4251,8.4336,12000.0
2012-07-16 12:50:00,9.91,9.91,9.9,9.9,26400.0,8.4336,8.4336,8.4251,8.4251,26400.0
2012-07-16 12:55:00,9.9,9.9,9.89,9.89,28400.0,8.4251,8.4251,8.4166,8.4166,28400.0
2012-07-16 13:00:00,9.89,9.89,9.88,9.89,20400.0,8.4166,8.4166,8.4081,8.4166,20400.0
2012-07-16 13:05:00,9.88,9.89,9.88,9.89,30000.0,8.4081,8.4166,8.4081,8.4166,30000.0
2012-07-16 13:10:00,9.88,9.89,9.88,9.89,9600.0,8.4081,8.4166,8.4081,8.4166,9600.0
2012-07-16 13:15:00,9.89,9.89,9.88,9.88,25200.0,8.4166,8.4166,8.4081,8.4081,25200.0
2012-07-16 13:20:00,9.88,9.89,9.88,9.89,18000.0,8.4081,8.4166,8.4081,8.4166,18000.0
2012-07-16 13:25:00,9.89,9.91,9.89,9.91,16800.0,8.4166,8.4336,8.4166,8.4336,16800.0
2012-07-16 13:30:00,9.91,9.92,9.91,9.92,34400.0,8.4336,8.4421,8.4336,8.4421,34400.0
2012-07-16 13:35:00,9.91,9.92,9.91,9.91,11200.0,8.4336,8.4421,8.4336,8.4336,11200.0
2012-07-16 13:40:00,9.91,9.92,9.91,9.92,16800.0,8.4336,8.4421,8.4336,8.4421,16800.0
2012-07-16 13:45:00,9.92,9.93,9.92,9.92,33600.0,8.4421,8.4506,8.4421,8.4421,33600.0
2012-07-16 13:50:00,9.92,9.92,9.91,9.92,10400.0,8.4421,8.4421,8.4336,8.4421,10400.0
2012-07-16 13:55:00,9.92,9.92,9.91,9.91,26800.0,8.4421,8.4421,8.4336,8.4336,26800.0
2012-07-16 14:00:00,9.91,9.92,9.91,9.92,15600.0,8.4336,8.4421,8.4336,8.4421,15600.0
2012-07-16 14:05:00,9.92,9.92,9.92,9.92,6400.0,8.4421,8.4421,8.4421,8.4421,6400.0
2012-07-16 14:10:00,9.92,9.92,9.92,9.92,26400.0,8.4421,8.4421,8.4421,8.4421,26400.0
2012-07-16 14:15:00,9.92,9.92,9.91,9.92,42400.0,8.4421,8.4421,8.4336,8.4421,42400.0
2012-07-16 14:20:00,9.92,9.92,9.92,9.92,11200.0,8.4421,8.4421,8.4421,8.4421,11200.0
2012-07-16 14:25:00,9.92,9.92,9.92,9.92,38000.0,8.4421,8.4421,8.4421,8.4421,38000.0
2012-07-16 14:30:00,9.92,9.92,9.9,9.9,18000.0,8.4421,8.4421,8.4251,8.4251,18000.0
2012-07-16 14:35:00,9.9,9.9,9.89,9.9,29200.0,8.4251,8.4251,8.4166,8.4251,29200.0
2012-07-16 14:40:00,9.9,9.9,9.9,9.9,14800.0,8.4251,8.4251,8.4251,8.4251,14800.0
2012-07-16 14:45:00,9.9,9.9,9.9,9.9,26000.0,8.4251,8.4251,8.4251,8.4251,26000.0
2012-07-16 14:50:00,9.9,9.9,9.88,9.88,39200.0,8.4251,8.4251,8.4081,8.4081,39200.0
2012-07-16 14:55:00,9.89,9.89,9.89,9.89,24000.0,8.4166,8.4166,8.4166,8.4166,24000.0
2012-07-16 15:00:00,9.89,9.89,9.88,9.89,42000.0,8.4166,8.4166,8.4081,8.4166,42000.0
2012-07-16 15:05:00,9.89,9.9,9.89,9.9,30000.0,8.4166,8.4251,8.4166,8.4251,30000.0
2012-07-16 15:10:00,9.9,9.9,9.9,9.9,41200.0,8.4251,8.4251,8.4251,8.4251,41200.0
2012-07-16 15:15:00,9.9,9.9,9.89,9.89,71200.0,8.4251,8.4251,8.4166,8.4166,71200.0
2012-07-16 15:20:00,9.89,9.89,9.88,9.88,58400.0,8.4166,8.4166,8.4081,8.4081,58400.0
2012-07-16 15:25:00,9.89,9.89,9.88,9.88,35600.0,8.4166,8.4166,8.4081,8.4081,35600.0
2012-07-16 15:30:00,9.88,9.88,9.87,9.87,80400.0,8.4081,8.4081,8.3996,8.3996,80400.0
2012-07-16 15:35:00,9.87,9.88,9.87,9.87,108400.0,8.3996,8.4081,8.3996,8.3996,108400.0
2012-07-16 15:40:00,9.87,9.87,9.86,9.86,150800.0,8.3996,8.3996,8.391,8.391,150800.0
2012-07-16 15:45:00,9.86,9.86,9.83,9.84,165200.0,8.391,8.391,8.3655,8.374,165200.0
2012-07-16 15:50:00,9.84,9.86,9.84,9.86,162800.0,8.374,8.391,8.374,8.391,162800.0
2012-07-16 15:55:00,9.86,9.86,9.84,9.85,282400.0,8.391,8.391,8.374,8.3825,282400.0
2012-07-17 09:30:00,9.45,9.55,9.27,9.35,767200.0,8.0421,8.1272,7.8889,7.957,767200.0
2012-07-17 09:35:00,9.35,9.43,9.31,9.38,426400.0,7.957,8.0251,7.923,7.9826,426400.0
2012-07-17 09:40:00,9.38,9.51,9.38,9.47,442400.0,7.9826,8.0932,7.9826,8.0591,442400.0
2012-07-17 09:45:00,9.47,9.47,9.39,9.43,286800.0,8.0591,8.0591,7.9911,8.0251,286800.0
2012-07-17 09:50:00,9.43,9.56,9.43,9.51,226800.0,8.0251,8.1357,8.0251,8.0932,226800.0
2012-07-17 09:55:00,9.5,9.51,9.38,9.39,336000.0,8.0847,8.0932,7.9826,7.9911,336000.0
2012-07-17 10:00:00,9.38,9.44,9.24,9.28,645600.0,7.9826,8.0336,7.8634,7.8974,645600.0
2012-07-17 10:05:00,9.29,9.39,9.24,9.38,430000.0,7.906,7.9911,7.8634,7.9826,430000.0
2012-07-17 10:10:00,9.39,9.46,9.35,9.46,322000.0,7.9911,8.0506,7.957,8.0506,322000.0
2012-07-17 10:15:00,9.46,9.47,9.41,9.47,232000.0,8.0506,8.0591,8.0081,8.0591,232000.0
2012-07-17 10:20:00,9.46,9.46,9.39,9.42,234800.0,8.0506,8.0506,7.9911,8.0166,234800.0
2012-07-17 10:25:00,9.42,9.52,9.42,9.47,268000.0,8.0166,8.1017,8.0166,8.0591,268000.0
2012-07-17 10:30:00,9.47,9.5,9.46,9.46,167600.0,8.0591,8.0847,8.0506,8.0506,167600.0
2012-07-17 10:35:00,9.47,9.47,9.45,9.45,173200.0,8.0591,8.0591,8.0421,8.0421,173200.0
2012-07-17 10:40:00,9.45,9.45,9.35,9.35,305200.0,8.0421,8.0421,7.957,7.957,305200.0
2012-07-17 10:45:00,9.35,9.36,9.32,9.36,170000.0,7.957,7.9655,7.9315,7.9655,170000.0
2012-07-17 10:50:00,9.35,9.36,9.3,9.33,167600.0,7.957,7.9655,7.9145,7.94,167600.0
2012-07-17 10:55:00,9.34,9.34,9.27,9.3,237200.0,7.9485,7.9485,7.8889,7.9145,237200.0
2012-07-17 11:00:00,9.29,9.35,9.29,9.33,122400.0,7.906,7.957,7.906,7.94,122400.0
2012-07-17 11:05:00,9.33,9.38,9.33,9.36,286000.0,7.94,7.9826,7.94,7.9655,286000.0
2012-07-17 11:10:00,9.36,9.38,9.36,9.37,95600.0,7.9655,7.9826,7.9655,7.974,95600.0
2012-07-17 11:15:00,9.37,9.38,9.35,9.37,75200.0,7.974,7.9826,7.957,7.974,75200.0
2012-07-17 11:20:00,9.38,9.38,9.37,9.37,86000.0,7.9826,7.9826,7.974,7.974,86000.0
2012-07-17 11:25:00,9.37,9.37,9.31,9.31,156800.0,7.974,7.974,7.923,7.923,156800.0
2012-07-17 11:30:00,9.31,9.33,9.27,9.31,162800.0,7.923,7.94,7.8889,7.923,162800.0
2012-07-17 11:35:00,9.31,9.36,9.3,9.36,116000.0,7.923,7.9655,7.9145,7.9655,116000.0
2012-07-17 11:40:00,9.36,9.38,9.36,9.37,105600.0,7.9655,7.9826,7.9655,7.974,105600.0
2012-07-17 11:45:00,9.37,9.38,9.37,9.37,110400.0,7.974,7.9826,7.974,7.974,110400.0
2012-07-17 11:50:00,9.38,9.4,9.37,9.38,218000.0,7.9826,7.9996,7.974,7.9826,218000.0
2012-07-17 11:55:00,9.38,9.41,9.37,9.4,154000.0,7.9826,8.0081,7.974,7.9996,154000.0
2012-07-17 12:00:00,9.41,9.42,9.37,9.38,176400.0,8.0081,8.0166,7.974,7.9826,176400.0
2012-07-17 12:05:00,9.38,9.39,9.37,9.38,135600.0,7.9826,7.9911,7.974,7.9826,135600.0
2012-07-17 12:10:00,9.38,9.4,9.38,9.4,57200.0,7.9826,7.9996,7.9826,7.9996,57200.0
2012-07-17 12:15:00,9.4,9.45,9.4,9.43,118800.0,7.9996,8.0421,7.9996,8.0251,118800.0
2012-07-17 12:20:00,9.43,9.46,9.42,9.43,88000.0,8.0251,8.0506,8.0166,8.0251,88000.0
2012-07-17 12:25:00,9.44,9.44,9.43,9.43,83200.0,8.0336,8.0336,8.0251,8.0251,83200.0
2012-07-17 12:30:00,9.43,9.44,9.4,9.4,72000.0,8.0251,8.0336,7.9996,7.9996,72000.0
2012-07-17 12:35:00,9.4,9.4,9.37,9.38,80000.0,7.9996,7.9996,7.974,7.9826,80000.0
2012-07-17 12:40:00,9.38,9.4,9.38,9.38,92000.0,7.9826,7.9996,7.9826,7.9826,92000.0
2012-07-17 12:45:00,9.39,9.4,9.38,9.39,58800.0,7.9911,7.9996,7.9826,7.9911,58800.0
2012-07-17 12:50:00,9.39,9.41,9.38,9.39,71600.0,7.9911,8.0081,7.9826,7.9911,71600.0
2012-07-17 12:55:00,9.39,9.4,9.38,9.38,76800.0,7.9911,7.9996,7.9826,7.9826,76800.0
2012-07-17 13:00:00,9.38,9.39,9.37,9.38,118400.0,7.9826,7.9911,7.974,7.9826,118400.0
2012-07-17 13:05:00,9.38,9.43,9.38,9.43,94400.0,7.9826,8.0251,7.9826,8.0251,94400.0
2012-07-17 13:10:00,9.43,9.47,9.42,9.47,105200.0,8.0251,8.0591,8.0166,8.0591,105200.0
2012-07-17 13:15:00,9.46,9.5,9.46,9.47,106800.0,8.0506,8.0847,8.0506,8.0591,106800.0
2012-07-17 13:20:00,9.47,9.49,9.46,9.47,62400.0,8.0591,8.0762,8.0506,8.0591,62400.0
2012-07-17 13:25:00,9.47,9.47,9.44,9.46,72400.0,8.0591,8.0591,8.0336,8.0506,72400.0
2012-07-17 13:30:00,9.46,9.49,9.45,9.49,48400.0,8.0506,8.0762,8.0421,8.0762,48400.0
2012-07-17 13:35:00,9.49,9.49,9.44,9.46,116000.0,8.0762,8.0762,8.0336,8.0506,116000.0
2012-07-17 13:40:00,9.45,9.46,9.44,9.45,64000.0,8.0421,8.0506,8.0336,8.0421,64000.0
2012-07-17 13:45:00,9.45,9.46,9.43,9.44,61600.0,8.0421,8.0506,8.0251,8.0336,61600.0
2012-07-17 13:50:00,9.44,9.47,9.43,9.46,124800.0,8.0336,8.0591,8.0251,8.0506,124800.0
2012-07-17 13:55:00,9.46,9.47,9.46,9.46,71600.0,8.0506,8.0591,8.0506,8.0506,71600.0
2012-07-17 14:00:00,9.46,9.47,9.46,9.47,44400.0,8.0506,8.0591,8.0506,8.0591,44400.0
2012-07-17 14:05:00,9.47,9.48,9.46,9.47,100400.0,8.0591,8.0677,8.0506,8.0591,100400.0
2012-07-17 14:10:00,9.47,9.47,9.45,9.45,93600.0,8.0591,8.0591,8.0421,8.0421,93600.0
2012-07-17 14:15:00,9.46,9.46,9.42,9.43,102400.0,8.0506,8.0506,8.0166,8.0251,102400.0
2012-07-17 14:20:00,9.43,9.45,9.43,9.45,59600.0,8.0251,8.0421,8.0251,8.0421,59600.0
2012-07-17 14:25:00,9.45,9.45,9.43,9.44,83600.0,8.0421,8.0421,8.0251,8.0336,83600.0
2012-07-17 14:30:00,9.44,9.47,9.44,9.47,83600.0,8.0336,8.0591,8.0336,8.0591,83600.0
2012-07-17 14:35:00,9.47,9.49,9.46,9.46,93600.0,8.0591,8.0762,8.0506,8.0506,93600.0
2012-07-17 14:40:00,9.46,9.49,9.45,9.49,88400.0,8.0506,8.0762,8.0421,8.0762,88400.0
2012-07-17 14:45:00,9.49,9.53,9.49,9.52,96400.0,8.0762,8.1102,8.0762,8.1017,96400.0
2012-07-17 14:50:00,9.52,9.53,9.5,9.51,98400.0,8.1017,8.1102,8.0847,8.0932,98400.0
2012-07-17 14:55:00,9.51,9.53,9.49,9.49,93200.0,8.0932,8.1102,8.0762,8.0762,93200.0
2012-07-17 15:00:00,9.5,9.5,9.46,9.47,115600.0,8.0847,8.0847,8.0506,8.0591,115600.0
2012-07-17 15:05:00,9.47,9.47,9.43,9.43,133600.0,8.0591,8.0591,8.0251,8.0251,133600.0
2012-07-17 15:10:00,9.43,9.46,9.43,9.45,106000.0,8.0251,8.0506,8.0251,8.0421,106000.0
2012-07-17 15:15:00,9.45,9.5,9.45,9.5,119600.0,8.0421,8.0847,8.0421,8.0847,119600.0
2012-07-17 15:20:00,9.5,9.52,9.5,9.52,106000.0,8.0847,8.1017,8.0847,8.1017,106000.0
2012-07-17 15:25:00,9.52,9.53,9.5,9.51,177600.0,8.1017,8.1102,8.0847,8.0932,177600.0
2012-07-17 15:30:00,9.51,9.53,9.49,9.5,198000.0,8.0932,8.1102,8.0762,8.0847,198000.0
2012-07-17 15:35:00,9.5,9.5,9.49,9.49,202400.0,8.0847,8.0847,8.0762,8.0762,202400.0
2012-07-17 15:40:00,9.49,9.51,9.49,9.49,257600.0,8.0762,8.0932,8.0762,8.0762,257600.0
2012-07-17 15:45:00,9.49,9.5,9.48,9.48,254800.0,8.0762,8.0847,8.0677,8.0677,254800.0
2012-07-17 15:50:00,9.49,9.49,9.48,9.49,341600.0,8.0762,8.0762,8.0677,8.0762,341600.0
2012-07-17 15:55:00,9.49,9.52,9.48,9.5,471600.0,8.0762,8.1017,8.0677,8.0847,471600.0
2012-07-18 09:30:00,9.44,9.45,9.39,9.45,58000.0,8.0336,8.0421,7.9911,8.0421,58000.0
2012-07-18 09:35:00,9.45,9.47,9.44,9.45,40000.0,8.0421,8.0591,8.0336,8.0421,40000.0
2012-07-18 09:40:00,9.45,9.47,9.45,9.46,38400.0,8.0421,8.0591,8.0421,8.0506,38400.0
2012-07-18 09:45:00,9.46,9.49,9.46,9.49,62800.0,8.0506,8.0762,8.0506,8.0762,62800.0
2012-07-18 09:50:00,9.49,9.51,9.49,9.5,80400.0,8.0762,8.0932,8.0762,8.0847,80400.0
2012-07-18 09:55:00,9.5,9.51,9.49,9.49,90800.0,8.0847,8.0932,8.0762,8.0762,90800.0
2012-07-18 10:00:00,9.49,9.51,9.49,9.49,97600.0,8.0762,8.0932,8.0762,8.0762,97600.0
2012-07-18 10:05:00,9.49,9.51,9.48,9.49,66800.0,8.0762,8.0932,8.0677,8.0762,66800.0
2012-07-18 10:10:00,9.49,9.49,9.47,9.47,72400.0,8.0762,8.0762,8.0591,8.0591,72400.0
2012-07-18 10:15:00,9.47,9.47,9.45,9.45,66800.0,8.0591,8.0591,8.0421,8.0421,66800.0
2012-07-18 10:20:00,9.45,9.46,9.44,9.45,35200.0,8.0421,8.0506,8.0336,8.0421,35200.0
2012-07-18 10:25:00,9.45,9.46,9.45,9.45,45200.0,8.0421,8.0506,8.0421,8.0421,45200.0
2012-07-18 10:30:00,9.46,9.47,9.46,9.47,46000.0,8.0506,8.0591,8.0506,8.0591,46000.0
2012-07-18 10:35:00,9.47,9.47,9.46,9.47,21200.0,8.0591,8.0591,8.0506,8.0591,21200.0
2012-07-18 10:40:00,9.47,9.5,9.47,9.5,52800.0,8.0591,8.0847,8.0591,8.0847,52800.0
2012-07-18 10:45:00,9.5,9.55,9.5,9.55,97600.0,8.0847,8.1272,8.0847,8.1272,97600.0
2012-07-18 10:50:00,9.54,9.55,9.54,9.54,35600.0,8.1187,8.1272,8.1187,8.1187,35600.0
2012-07-18 10:55:00,9.53,9.54,9.53,9.54,27600.0,8.1102,8.1187,8.1102,8.1187,27600.0
2012-07-18 11:00:00,9.54,9.54,9.53,9.53,22400.0,8.1187,8.1187,8.1102,8.1102,22400.0
2012-07-18 11:05:00,9.53,9.53,9.51,9.51,58000.0,8.1102,8.1102,8.0932,8.0932,58000.0
2012-07-18 11:10:00,9.51,9.51,9.49,9.5,23600.0,8.0932,8.0932,8.0762,8.0847,23600.0
2012-07-18 11:15:00,9.5,9.5,9.5,9.5,16400.0,8.0847,8.0847,8.0847,8.0847,16400.0
2012-07-18 11:20:00,9.5,9.5,9.49,9.5,24000.0,8.0847,8.0847,8.0762,8.0847,24000.0
2012-07-18 11:25:00,9.49,9.5,9.49,9.49,34400.0,8.0762,8.0847,8.0762,8.0762,34400.0
2012-07-18 11:30:00,9.49,9.51,9.49,9.51,37600.0,8.0762,8.0932,8.0762,8.0932,37600.0
2012-07-18 11:35:00,9.51,9.51,9.49,9.49,83200.0,8.0932,8.0932,8.0762,8.0762,83200.0
2012-07-18 11:40:00,9.49,9.49,9.48,9.48,26800.0,8.0762,8.0762,8.0677,8.0677,26800.0
2012-07-18 11:45:00,9.49,9.49,9.47,9.47,31600.0,8.0762,8.0762,8.0591,8.0591,31600.0
2012-07-18 11:50:00,9.47,9.48,9.47,9.47,22000.0,8.0591,8.0677,8.0591,8.0591,22000.0
2012-07-18 11:55:00,9.47,9.48,9.46,9.46,34400.0,8.0591,8.0677,8.0506,8.0506,34400.0
2012-07-18 12:00:00,9.46,9.46,9.45,9.45,64800.0,8.0506,8.0506,8.0421,8.0421,64800.0
2012-07-18 12:05:00,9.45,9.46,9.45,9.45,66000.0,8.0421,8.0506,8.0421,8.0421,66000.0
2012-07-18 12:10:00,9.45,9.45,9.44,9.45,29200.0,8.0421,8.0421,8.0336,8.0421,29200.0
2012-07-18 12:15:00,9.45,9.45,9.44,9.44,36800.0,8.0421,8.0421,8.0336,8.0336,36800.0
2012-07-18 12:20:00,9.44,9.46,9.44,9.45,22400.0,8.0336,8.0506,8.0336,8.0421,22400.0
2012-07-18 12:25:00,9.45,9.45,9.44,9.44,24800.0,8.0421,8.0421,8.0336,8.0336,24800.0
2012-07-18 12:30:00,9.44,9.44,9.43,9.43,29200.0,8.0336,8.0336,8.0251,8.0251,29200.0
2012-07-18 12:35:00,9.43,9.43,9.43,9.43,16800.0,8.0251,8.0251,8.0251,8.0251,16800.0
2012-07-18 12:40:00,9.43,9.43,9.43,9.43,38400.0,8.0251,8.0251,8.0251,8.0251,38400.0
2012-07-18 12:45:00,9.43,9.43,9.42,9.42,18800.0,8.0251,8.0251,8.0166,8.0166,18800.0
2012-07-18 12:50:00,9.42,9.42,9.42,9.42,26800.0,8.0166,8.0166,8.0166,8.0166,26800.0
2012-07-18 12:55:00,9.42,9.42,9.42,9.42,16000.0,8.0166,8.0166,8.0166,8.0166,16000.0
2012-07-18 13:00:00,9.42,9.43,9.42,9.42,17200.0,8.0166,8.0251,8.0166,8.0166,17200.0
2012-07-18 13:05:00,9.42,9.43,9.42,9.42,30000.0,8.0166,8.0251,8.0166,8.0166,30000.0
2012-07-18 13:10:00,9.42,9.42,9.42,9.42,22800.0,8.0166,8.0166,8.0166,8.0166,22800.0
2012-07-18 13:15:00,9.42,9.43,9.42,9.42,21200.0,8.0166,8.0251,8.0166,8.0166,21200.0
2012-07-18 13:20:00,9.43,9.43,9.42,9.42,25600.0,8.0251,8.0251,8.0166,8.0166,25600.0
2012-07-18 13:25:00,9.42,9.42,9.41,9.41,29200.0,8.0166,8.0166,8.0081,8.0081,29200.0
2012-07-18 13:30:00,9.41,9.41,9.4,9.4,51600.0,8.0081,8.0081,7.9996,7.9996,51600.0
2012-07-18 13:35:00,9.4,9.4,9.4,9.4,28800.0,7.9996,7.9996,7.9996,7.9996,28800.0
2012-07-18 13:40:00,9.4,9.4,9.4,9.4,18800.0,7.9996,7.9996,7.9996,7.9996,18800.0
2012-07-18 13:45:00,9.4,9.42,9.4,9.42,49600.0,7.9996,8.0166,7.9996,8.0166,49600.0
2012-07-18 13:50:00,9.41,9.42,9.4,9.4,73200.0,8.0081,8.0166,7.9996,7.9996,73200.0
2012-07-18 13:55:00,9.4,9.4,9.39,9.39,38400.0,7.9996,7.9996,7.9911,7.9911,38400.0
2012-07-18 14:00:00,9.39,9.41,9.39,9.41,26800.0,7.9911,8.0081,7.9911,8.0081,26800.0
2012-07-18 14:05:00,9.41,9.42,9.4,9.4,34400.0,8.0081,8.0166,7.9996,7.9996,34400.0
2012-07-18 14:10:00,9.41,9.41,9.4,9.41,29200.0,8.0081,8.0081,7.9996,8.0081,29200.0
2012-07-18 14:15:00,9.41,9.41,9.41,9.41,34400.0,8.0081,8.0081,8.0081,8.0081,34400.0
2012-07-18 14:20:00,9.41,9.42,9.41,9.41,32800.0,8.0081,8.0166,8.0081,8.0081,32800.0
2012-07-18 14:25:00,9.41,9.41,9.41,9.41,23600.0,8.0081,8.0081,8.0081,8.0081,23600.0
2012-07-18 14:30:00,9.41,9.41,9.4,9.4,60400.0,8.0081,8.0081,7.9996,7.9996,60400.0
2012-07-18 14:35:00,9.4,9.4,9.4,9.4,18800.0,7.9996,7.9996,7.9996,7.9996,18800.0
2012-07-18 14:40:00,9.4,9.4,9.39,9.39,104800.0,7.9996,7.9996,7.9911,7.9911,104800.0
2012-07-18 14:45:00,9.39,9.41,9.39,9.41,48000.0,7.9911,8.0081,7.9911,8.0081,48000.0
2012-07-18 14:50:00,9.41,9.41,9.4,9.41,39200.0,8.0081,8.0081,7.9996,8.0081,39200.0
2012-07-18 14:55:00,9.41,9.41,9.41,9.41,28000.0,8.0081,8.0081,8.0081,8.0081,28000.0
2012-07-18 15:00:00,9.41,9.42,9.41,9.42,66400.0,8.0081,8.0166,8.0081,8.0166,66400.0
2012-07-18 15:05:00,9.42,9.42,9.41,9.42,69600.0,8.0166,8.0166,8.0081,8.0166,69600.0
2012-07-18 15:10:00,9.42,9.43,9.42,9.43,83200.0,8.0166,8.0251,8.0166,8.0251,83200.0
2012-07-18 15:15:00,9.43,9.45,9.43,9.45,52000.0,8.0251,8.0421,8.0251,8.0421,52000.0
2012-07-18 15:20:00,9.45,9.46,9.45,9.45,79600.0,8.0421,8.0506,8.0421,8.0421,79600.0
2012-07-18 15:25:00,9.46,9.46,9.45,9.46,57600.0,8.0506,8.0506,8.0421,8.0506,57600.0
2012-07-18 15:30:00,9.46,9.47,9.46,9.47,100800.0,8.0506,8.0591,8.0506,8.0591,100800.0
2012-07-18 15:35:00,9.47,9.48,9.47,9.48,72000.0,8.0591,8.0677,8.0591,8.0677,72000.0
2012-07-18 15:40:00,9.48,9.49,9.47,9.47,130800.0,8.0677,8.0762,8.0591,8.0591,130800.0
2012-07-18 15:45:00,9.47,9.47,9.45,9.47,175200.0,8.0591,8.0591,8.0421,8.0591,175200.0
2012-07-18 15:50:00,9.47,9.49,9.47,9.49,271600.0,8.0591,8.0762,8.0591,8.0762,271600.0
2012-07-18 15:55:00,9.48,9.49,9.47,9.47,339200.0,8.0677,8.0762,8.0591,8.0591,339200.0
2012-07-19 09:30:00,9.52,9.53,9.49,9.53,25200.0,8.1017,8.1102,8.0762,8.1102,25200.0
2012-07-19 09:35:00,9.52,9.55,9.5,9.53,40000.0,8.1017,8.1272,8.0847,8.1102,40000.0
2012-07-19 09:40:00,9.52,9.53,9.52,9.53,4000.0,8.1017,8.1102,8.1017,8.1102,4000.0
2012-07-19 09:45:00,9.52,9.52,9.51,9.51,20000.0,8.1017,8.1017,8.0932,8.0932,20000.0
2012-07-19 09:50:00,9.51,9.52,9.48,9.5,60400.0,8.0932,8.1017,8.0677,8.0847,60400.0
2012-07-19 09:55:00,9.51,9.53,9.51,9.53,26400.0,8.0932,8.1102,8.0932,8.1102,26400.0
2012-07-19 10:00:00,9.53,9.53,9.49,9.51,55600.0,8.1102,8.1102,8.0762,8.0932,55600.0
2012-07-19 10:05:00,9.51,9.51,9.49,9.49,26800.0,8.0932,8.0932,8.0762,8.0762,26800.0
2012-07-19 10:10:00,9.49,9.49,9.47,9.49,59600.0,8.0762,8.0762,8.0591,8.0762,59600.0
2012-07-19 10:15:00,9.49,9.49,9.47,9.47,114800.0,8.0762,8.0762,8.0591,8.0591,114800.0
2012-07-19 10:20:00,9.47,9.49,9.47,9.47,27600.0,8.0591,8.0762,8.0591,8.0591,27600.0
2012-07-19 10:25:00,9.47,9.49,9.47,9.49,16000.0,8.0591,8.0762,8.0591,8.0762,16000.0
2012-07-19 10:30:00,9.48,9.49,9.48,9.49,24400.0,8.0677,8.0762,8.0677,8.0762,24400.0
2012-07-19 10:35:00,9.49,9.5,9.49,9.5,30800.0,8.0762,8.0847,8.0762,8.0847,30800.0
2012-07-19 10:40:00,9.5,9.52,9.5,9.52,44000.0,8.0847,8.1017,8.0847,8.1017,44000.0
2012-07-19 10:45:00,9.52,9.54,9.52,9.54,28000.0,8.1017,8.1187,8.1017,8.1187,28000.0
2012-07-19 10:50:00,9.54,9.54,9.53,9.54,20800.0,8.1187,8.1187,8.1102,8.1187,20800.0
2012-07-19 10:55:00,9.54,9.54,9.52,9.52,24000.0,8.1187,8.1187,8.1017,8.1017,24000.0
2012-07-19 11:00:00,9.53,9.54,9.53,9.53,19600.0,8.1102,8.1187,8.1102,8.1102,19600.0
2012-07-19 11:05:00,9.54,9.54,9.53,9.53,13600.0,8.1187,8.1187,8.1102,8.1102,13600.0
2012-07-19 11:10:00,9.53,9.53,9.5,9.5,26400.0,8.1102,8.1102,8.0847,8.0847,26400.0
2012-07-19 11:15:00,9.51,9.51,9.5,9.51,6000.0,8.0932,8.0932,8.0847,8.0932,6000.0
2012-07-19 11:20:00,9.51,9.52,9.51,9.52,17600.0,8.0932,8.1017,8.0932,8.1017,17600.0
2012-07-19 11:25:00,9.52,9.53,9.52,9.52,18400.0,8.1017,8.1102,8.1017,8.1017,18400.0
2012-07-19 11:30:00,9.53,9.54,9.53,9.53,21200.0,8.1102,8.1187,8.1102,8.1102,21200.0
2012-07-19 11:35:00,9.53,9.53,9.53,9.53,16000.0,8.1102,8.1102,8.1102,8.1102,16000.0
2012-07-19 11:40:00,9.53,9.54,9.52,9.52,28000.0,8.1102,8.1187,8.1017,8.1017,28000.0
2012-07-19 11:45:00,9.52,9.52,9.51,9.51,26000.0,8.1017,8.1017,8.0932,8.0932,26000.0
2012-07-19 11:50:00,9.51,9.52,9.51,9.51,15600.0,8.0932,8.1017,8.0932,8.0932,15600.0
2012-07-19 11:55:00,9.52,9.52,9.51,9.52,23600.0,8.1017,8.1017,8.0932,8.1017,23600.0
2012-07-19 12:00:00,9.52,9.53,9.52,9.52,19200.0,8.1017,8.1102,8.1017,8.1017,19200.0
2012-07-19 12:05:00,9.52,9.53,9.52,9.52,25200.0,8.1017,8.1102,8.1017,8.1017,25200.0
2012-07-19 12:10:00,9.53,9.53,9.49,9.5,48400.0,8.1102,8.1102,8.0762,8.0847,48400.0
2012-07-19 12:15:00,9.5,9.52,9.5,9.51,39200.0,8.0847,8.1017,8.0847,8.0932,39200.0
2012-07-19 12:20:00,9.51,9.52,9.51,9.52,24400.0,8.0932,8.1017,8.0932,8.1017,24400.0
2012-07-19 12:25:00,9.52,9.53,9.52,9.52,21200.0,8.1017,8.1102,8.1017,8.1017,21200.0
2012-07-19 12:30:00,9.52,9.52,9.51,9.52,22800.0,8.1017,8.1017,8.0932,8.1017,22800.0
2012-07-19 12:35:00,9.52,9.52,9.52,9.52,16000.0,8.1017,8.1017,8.1017,8.1017,16000.0
2012-07-19 12:40:00,9.52,9.53,9.52,9.52,31200.0,8.1017,8.1102,8.1017,8.1017,31200.0
2012-07-19 12:45:00,9.52,9.53,9.51,9.51,53200.0,8.1017,8.1102,8.0932,8.0932,53200.0
2012-07-19 12:50:00,9.51,9.52,9.51,9.52,17600.0,8.0932,8.1017,8.0932,8.1017,17600.0
2012-07-19 12:55:00,9.52,9.52,9.52,9.52,30000.0,8.1017,8.1017,8.1017,8.1017,30000.0
2012-07-19 13:00:00,9.52,9.52,9.51,9.52,28800.0,8.1017,8.1017,8.0932,8.1017,28800.0
2012-07-19 13:05:00,9.52,9.52,9.51,9.51,36400.0,8.1017,8.1017,8.0932,8.0932,36400.0
2012-07-19 13:10:00,9.51,9.52,9.51,9.51,20400.0,8.0932,8.1017,8.0932,8.0932,20400.0
2012-07-19 13:15:00,9.51,9.52,9.51,9.51,40800.0,8.0932,8.1017,8.0932,8.0932,40800.0
2012-07-19 13:20:00,9.52,9.52,9.52,9.52,32800.0,8.1017,8.1017,8.1017,8.1017,32800.0
2012-07-19 13:25:00,9.52,9.53,9.52,9.52,20000.0,8.1017,8.1102,8.1017,8.1017,20000.0
2012-07-19 13:30:00,9.52,9.53,9.51,9.53,25200.0,8.1017,8.1102,8.0932,8.1102,25200.0
2012-07-19 13:35:00,9.52,9.53,9.51,9.51,46400.0,8.1017,8.1102,8.0932,8.0932,46400.0
2012-07-19 13:40:00,9.52,9.52,9.52,9.52,24000.0,8.1017,8.1017,8.1017,8.1017,24000.0
2012-07-19 13:45:00,9.52,9.52,9.51,9.51,40000.0,8.1017,8.1017,8.0932,8.0932,40000.0
2012-07-19 13:50:00,9.51,9.51,9.5,9.51,38400.0,8.0932,8.0932,8.0847,8.0932,38400.0
2012-07-19 13:55:00,9.51,9.51,9.5,9.5,44400.0,8.0932,8.0932,8.0847,8.0847,44400.0
2012-07-19 14:00:00,9.51,9.52,9.51,9.51,66000.0,8.0932,8.1017,8.0932,8.0932,66000.0
2012-07-19 14:05:00,9.51,9.52,9.51,9.52,31200.0,8.0932,8.1017,8.0932,8.1017,31200.0
2012-07-19 14:10:00,9.52,9.52,9.52,9.52,44800.0,8.1017,8.1017,8.1017,8.1017,44800.0
2012-07-19 14:15:00,9.52,9.52,9.51,9.51,32400.0,8.1017,8.1017,8.0932,8.0932,32400.0
2012-07-19 14:20:00,9.51,9.52,9.51,9.51,32000.0,8.0932,8.1017,8.0932,8.0932,32000.0
2012-07-19 14:25:00,9.51,9.52,9.51,9.52,34800.0,8.0932,8.1017,8.0932,8.1017,34800.0
2012-07-19 14:30:00,9.52,9.53,9.52,9.53,40800.0,8.1017,8.1102,8.1017,8.1102,40800.0
2012-07-19 14:35:00,9.53,9.53,9.52,9.53,64000.0,8.1102,8.1102,8.1017,8.1102,64000.0
2012-07-19 14:40:00,9.52,9.53,9.51,9.51,46400.0,8.1017,8.1102,8.0932,8.0932,46400.0
2012-07-19 14:45:00,9.51,9.51,9.5,9.5,47600.0,8.0932,8.0932,8.0847,8.0847,47600.0
2012-07-19 14:50:00,9.5,9.5,9.5,9.5,31600.0,8.0847,8.0847,8.0847,8.0847,31600.0
2012-07-19 14:55:00,9.5,9.51,9.5,9.5,49200.0,8.0847,8.0932,8.0847,8.0847,49200.0
2012-07-19 15:00:00,9.5,9.51,9.49,9.5,71200.0,8.0847,8.0932,8.0762,8.0847,71200.0
2012-07-19 15:05:00,9.5,9.51,9.49,9.51,41200.0,8.0847,8.0932,8.0762,8.0932,41200.0
2012-07-19 15:10:00,9.51,9.51,9.5,9.51,51600.0,8.0932,8.0932,8.0847,8.0932,51600.0
2012-07-19 15:15:00,9.51,9.51,9.51,9.51,52800.0,8.0932,8.0932,8.0932,8.0932,52800.0
2012-07-19 15:20:00,9.51,9.51,9.5,9.5,55200.0,8.0932,8.0932,8.0847,8.0847,55200.0
2012-07-19 15:25:00,9.5,9.5,9.49,9.5,69200.0,8.0847,8.0847,8.0762,8.0847,69200.0
2012-07-19 15:30:00,9.5,9.5,9.49,9.49,60000.0,8.0847,8.0847,8.0762,8.0762,60000.0
2012-07-19 15:35:00,9.49,9.5,9.49,9.5,90800.0,8.0762,8.0847,8.0762,8.0847,90800.0
2012-07-19 15:40:00,9.5,9.51,9.5,9.51,55200.0,8.0847,8.0932,8.0847,8.0932,55200.0
2012-07-19 15:45:00,9.51,9.51,9.5,9.51,121600.0,8.0932,8.0932,8.0847,8.0932,121600.0
2012-07-19 15:50:00,9.51,9.52,9.5,9.5,156400.0,8.0932,8.1017,8.0847,8.0847,156400.0
2012-07-19 15:55:00,9.5,9.52,9.5,9.51,185600.0,8.0847,8.1017,8.0847,8.0932,185600.0
2012-07-20 09:30:00,9.47,9.47,9.39,9.41,280800.0,8.0591,8.0591,7.9911,8.0081,280800.0
2012-07-20 09:35:00,9.4,9.45,9.39,9.45,65600.0,7.9996,8.0421,7.9911,8.0421,65600.0
2012-07-20 09:40:00,9.44,9.46,9.44,9.44,48800.0,8.0336,8.0506,8.0336,8.0336,48800.0
2012-07-20 09:45:00,9.45,9.45,9.43,9.44,44400.0,8.0421,8.0421,8.0251,8.0336,44400.0
2012-07-20 09:50:00,9.44,9.44,9.41,9.42,28800.0,8.0336,8.0336,8.0081,8.0166,28800.0
2012-07-20 09:55:00,9.42,9.46,9.42,9.46,24400.0,8.0166,8.0506,8.0166,8.0506,24400.0
2012-07-20 10:00:00,9.45,9.49,9.45,9.49,48800.0,8.0421,8.0762,8.0421,8.0762,48800.0
2012-07-20 10:05:00,9.49,9.49,9.45,9.46,39600.0,8.0762,8.0762,8.0421,8.0506,39600.0
2012-07-20 10:10:00,9.46,9.47,9.44,9.45,81600.0,8.0506,8.0591,8.0336,8.0421,81600.0
2012-07-20 10:15:00,9.44,9.44,9.44,9.44,33200.0,8.0336,8.0336,8.0336,8.0336,33200.0
2012-07-20 10:20:00,9.44,9.44,9.43,9.43,47200.0,8.0336,8.0336,8.0251,8.0251,47200.0
2012-07-20 10:25:00,9.44,9.44,9.43,9.43,40000.0,8.0336,8.0336,8.0251,8.0251,40000.0
2012-07-20 10:30:00,9.44,9.44,9.42,9.42,34400.0,8.0336,8.0336,8.0166,8.0166,34400.0
2012-07-20 10:35:00,9.42,9.42,9.39,9.39,43200.0,8.0166,8.0166,7.9911,7.9911,43200.0
2012-07-20 10:40:00,9.39,9.39,9.37,9.37,52800.0,7.9911,7.9911,7.974,7.974,52800.0
2012-07-20 10:45:00,9.37,9.39,9.37,9.39,69200.0,7.974,7.9911,7.974,7.9911,69200.0
2012-07-20 10:50:00,9.39,9.41,9.39,9.41,27200.0,7.9911,8.0081,7.9911,8.0081,27200.0
2012-07-20 10:55:00,9.4,9.41,9.39,9.4,54800.0,7.9996,8.0081,7.9911,7.9996,54800.0
2012-07-20 11:00:00,9.4,9.4,9.4,9.4,58800.0,7.9996,7.9996,7.9996,7.9996,58800.0
2012-07-20 11:05:00,9.4,9.41,9.4,9.4,41600.0,7.9996,8.0081,7.9996,7.9996,41600.0
2012-07-20 11:10:00,9.41,9.41,9.39,9.39,89600.0,8.0081,8.0081,7.9911,7.9911,89600.0
2012-07-20 11:15:00,9.38,9.38,9.35,9.35,32400.0,7.9826,7.9826,7.957,7.957,32400.0
2012-07-20 11:20:00,9.35,9.37,9.34,9.37,58800.0,7.957,7.974,7.9485,7.974,58800.0
2012-07-20 11:25:00,9.37,9.37,9.35,9.36,34000.0,7.974,7.974,7.957,7.9655,34000.0
2012-07-20 11:30:00,9.36,9.36,9.35,9.35,49600.0,7.9655,7.9655,7.957,7.957,49600.0
2012-07-20 11:35:00,9.35,9.37,9.35,9.37,27200.0,7.957,7.974,7.957,7.974,27200.0
2012-07-20 11:40:00,9.38,9.39,9.38,9.39,35200.0,7.9826,7.9911,7.9826,7.9911,35200.0
2012-07-20 11:45:00,9.38,9.4,9.38,9.4,49200.0,7.9826,7.9996,7.9826,7.9996,49200.0
2012-07-20 11:50:00,9.4,9.4,9.4,9.4,32800.0,7.9996,7.9996,7.9996,7.9996,32800.0
2012-07-20 11:55:00,9.4,9.41,9.4,9.41,28000.0,7.9996,8.0081,7.9996,8.0081,28000.0
2012-07-20 12:00:00,9.41,9.41,9.4,9.41,31200.0,8.0081,8.0081,7.9996,8.0081,31200.0
2012-07-20 12:05:00,9.41,9.41,9.38,9.39,78800.0,8.0081,8.0081,7.9826,7.9911,78800.0
2012-07-20 12:10:00,9.39,9.39,9.38,9.38,37200.0,7.9911,7.9911,7.9826,7.9826,37200.0
2012-07-20 12:15:00,9.38,9.38,9.37,9.37,25600.0,7.9826,7.9826,7.974,7.974,25600.0
2012-07-20 12:20:00,9.38,9.38,9.37,9.37,19200.0,7.9826,7.9826,7.974,7.974,19200.0
2012-07-20 12:25:00,9.37,9.38,9.37,9.38,40400.0,7.974,7.9826,7.974,7.9826,40400.0
2012-07-20 12:30:00,9.38,9.38,9.37,9.37,26800.0,7.9826,7.9826,7.974,7.974,26800.0
2012-07-20 12:35:00,9.37,9.37,9.35,9.35,34400.0,7.974,7.974,7.957,7.957,34400.0
2012-07-20 12:40:00,9.35,9.36,9.35,9.36,39200.0,7.957,7.9655,7.957,7.9655,39200.0
2012-07-20 12:45:00,9.36,9.36,9.36,9.36,21600.0,7.9655,7.9655,7.9655,7.9655,21600.0
2012-07-20 12:50:00,9.36,9.36,9.34,9.34,37600.0,7.9655,7.9655,7.9485,7.9485,37600.0
2012-07-20 12:55:00,9.34,9.34,9.34,9.34,71200.0,7.9485,7.9485,7.9485,7.9485,71200.0
2012-07-20 13:00:00,9.34,9.34,9.33,9.34,52400.0,7.9485,7.9485,7.94,7.9485,52400.0
2012-07-20 13:05:00,9.34,9.34,9.32,9.33,44000.0,7.9485,7.9485,7.9315,7.94,44000.0
2012-07-20 13:10:00,9.33,9.34,9.32,9.34,50800.0,7.94,7.9485,7.9315,7.9485,50800.0
2012-07-20 13:15:00,9.34,9.34,9.33,9.33,18000.0,7.9485,7.9485,7.94,7.94,18000.0
2012-07-20 13:20:00,9.33,9.33,9.32,9.33,39600.0,7.94,7.94,7.9315,7.94,39600.0
2012-07-20 13:25:00,9.33,9.34,9.33,9.34,45200.0,7.94,7.9485,7.94,7.9485,45200.0
2012-07-20 13:30:00,9.34,9.34,9.34,9.34,16400.0,7.9485,7.9485,7.9485,7.9485,16400.0
2012-07-20 13:35:00,9.34,9.36,9.34,9.36,32000.0,7.9485,7.9655,7.9485,7.9655,32000.0
2012-07-20 13:40:00,9.36,9.36,9.35,9.35,49200.0,7.9655,7.9655,7.957,7.957,49200.0
2012-07-20 13:45:00,9.36,9.36,9.36,9.36,34800.0,7.9655,7.9655,7.9655,7.9655,34800.0
2012-07-20 13:50:00,9.36,9.37,9.36,9.37,34800.0,7.9655,7.974,7.9655,7.974,34800.0
2012-07-20 13:55:00,9.36,9.38,9.36,9.37,66400.0,7.9655,7.9826,7.9655,7.974,66400.0
2012-07-20 14:00:00,9.37,9.37,9.36,9.36,42400.0,7.974,7.974,7.9655,7.9655,42400.0
2012-07-20 14:05:00,9.36,9.36,9.36,9.36,40000.0,7.9655,7.9655,7.9655,7.9655,40000.0
2012-07-20 14:10:00,9.36,9.36,9.36,9.36,32000.0,7.9655,7.9655,7.9655,7.9655,32000.0
2012-07-20 14:15:00,9.36,9.36,9.36,9.36,53200.0,7.9655,7.9655,7.9655,7.9655,53200.0
2012-07-20 14:20:00,9.36,9.36,9.36,9.36,31600.0,7.9655,7.9655,7.9655,7.9655,31600.0
2012-07-20 14:25:00,9.36,9.37,9.36,9.37,54400.0,7.9655,7.974,7.9655,7.974,54400.0
2012-07-20 14:30:00,9.37,9.38,9.37,9.37,82800.0,7.974,7.9826,7.974,7.974,82800.0
2012-07-20 14:35:00,9.38,9.38,9.37,9.38,40000.0,7.9826,7.9826,7.974,7.9826,40000.0
2012-07-20 14:40:00,9.38,9.39,9.38,9.38,46400.0,7.9826,7.9911,7.9826,7.9826,46400.0
2012-07-20 14:45:00,9.38,9.39,9.38,9.38,43200.0,7.9826,7.9911,7.9826,7.9826,43200.0
2012-07-20 14:50:00,9.39,9.4,9.39,9.39,48400.0,7.9911,7.9996,7.9911,7.9911,48400.0
2012-07-20 14:55:00,9.4,9.4,9.39,9.4,43600.0,7.9996,7.9996,7.9911,7.9996,43600.0
2012-07-20 15:00:00,9.4,9.4,9.39,9.39,46800.0,7.9996,7.9996,7.9911,7.9911,46800.0
2012-07-20 15:05:00,9.39,9.4,9.39,9.4,44000.0,7.9911,7.9996,7.9911,7.9996,44000.0
2012-07-20 15:10:00,9.4,9.4,9.4,9.4,59200.0,7.9996,7.9996,7.9996,7.9996,59200.0
2012-07-20 15:15:00,9.4,9.41,9.4,9.41,86800.0,7.9996,8.0081,7.9996,8.0081,86800.0
2012-07-20 15:20:00,9.41,9.41,9.4,9.4,90000.0,8.0081,8.0081,7.9996,7.9996,90000.0
2012-07-20 15:25:00,9.4,9.4,9.4,9.4,56800.0,7.9996,7.9996,7.9996,7.9996,56800.0
2012-07-20 15:30:00,9.4,9.4,9.4,9.4,114800.0,7.9996,7.9996,7.9996,7.9996,114800.0
2012-07-20 15:35:00,9.4,9.41,9.4,9.41,98800.0,7.9996,8.0081,7.9996,8.0081,98800.0
2012-07-20 15:40:00,9.41,9.44,9.41,9.44,231200.0,8.0081,8.0336,8.0081,8.0336,231200.0
2012-07-20 15:45:00,9.44,9.47,9.44,9.47,370400.0,8.0336,8.0591,8.0336,8.0591,370400.0
2012-07-20 15:50:00,9.47,9.47,9.38,9.4,779600.0,8.0591,8.0591,7.9826,7.9996,779600.0
2012-07-20 15:55:00,9.4,9.46,9.38,9.46,1774000.0,7.9996,8.0506,7.9826,8.0506,1774000.0
2012-07-23 09:30:00,9.26,9.3,9.25,9.29,78800.0,7.8804,7.9145,7.8719,7.906,78800.0
2012-07-23 09:35:00,9.28,9.29,9.26,9.27,14400.0,7.8974,7.906,7.8804,7.8889,14400.0
2012-07-23 09:40:00,9.27,9.27,9.26,9.26,21200.0,7.8889,7.8889,7.8804,7.8804,21200.0
2012-07-23 09:45:00,9.26,9.27,9.25,9.27,34400.0,7.8804,7.8889,7.8719,7.8889,34400.0
2012-07-23 09:50:00,9.27,9.3,9.26,9.29,26800.0,7.8889,7.9145,7.8804,7.906,26800.0
2012-07-23 09:55:00,9.29,9.31,9.29,9.31,56400.0,7.906,7.923,7.906,7.923,56400.0
2012-07-23 10:00:00,9.31,9.31,9.29,9.3,22800.0,7.923,7.923,7.906,7.9145,22800.0
2012-07-23 10:05:00,9.3,9.32,9.3,9.31,25600.0,7.9145,7.9315,7.9145,7.923,25600.0
2012-07-23 10:10:00,9.31,9.31,9.29,9.29,18400.0,7.923,7.923,7.906,7.906,18400.0
2012-07-23 10:15:00,9.29,9.29,9.28,9.29,42400.0,7.906,7.906,7.8974,7.906,42400.0
2012-07-23 10:20:00,9.29,9.31,9.29,9.31,19600.0,7.906,7.923,7.906,7.923,19600.0
2012-07-23 10:25:00,9.3,9.31,9.3,9.31,42000.0,7.9145,7.923,7.9145,7.923,42000.0
2012-07-23 10:30:00,9.31,9.31,9.31,9.31,30400.0,7.923,7.923,7.923,7.923,30400.0
2012-07-23 10:35:00,9.31,9.35,9.31,9.35,34400.0,7.923,7.957,7.923,7.957,34400.0
2012-07-23 10:40:00,9.35,9.36,9.34,9.35,30000.0,7.957,7.9655,7.9485,7.957,30000.0
2012-07-23 10:45:00,9.35,9.36,9.35,9.35,20400.0,7.957,7.9655,7.957,7.957,20400.0
2012-07-23 10:50:00,9.34,9.35,9.34,9.35,13600.0,7.9485,7.957,7.9485,7.957,13600.0
2012-07-23 10:55:00,9.34,9.35,9.32,9.32,34800.0,7.9485,7.957,7.9315,7.9315,34800.0
2012-07-23 11:00:00,9.32,9.33,9.32,9.33,10400.0,7.9315,7.94,7.9315,7.94,10400.0
2012-07-23 11:05:00,9.33,9.33,9.32,9.33,18000.0,7.94,7.94,7.9315,7.94,18000.0
2012-07-23 11:10:00,9.33,9.33,9.32,9.33,11200.0,7.94,7.94,7.9315,7.94,11200.0
2012-07-23 11:15:00,9.33,9.33,9.31,9.31,25200.0,7.94,7.94,7.923,7.923,25200.0
2012-07-23 11:20:00,9.31,9.31,9.31,9.31,6800.0,7.923,7.923,7.923,7.923,6800.0
2012-07-23 11:25:00,9.31,9.31,9.3,9.31,22000.0,7.923,7.923,7.9145,7.923,22000.0
2012-07-23 11:30:00,9.31,9.32,9.31,9.31,11600.0,7.923,7.9315,7.923,7.923,11600.0
2012-07-23 11:35:00,9.31,9.31,9.3,9.3,12400.0,7.923,7.923,7.9145,7.9145,12400.0
2012-07-23 11:40:00,9.3,9.31,9.3,9.31,311600.0,7.9145,7.923,7.9145,7.923,311600.0
2012-07-23 11:45:00,9.31,9.33,9.31,9.32,114400.0,7.923,7.94,7.923,7.9315,114400.0
2012-07-23 11:50:00,9.32,9.34,9.32,9.34,12000.0,7.9315,7.9485,7.9315,7.9485,12000.0
2012-07-23 11:55:00,9.34,9.35,9.34,9.35,30000.0,7.9485,7.957,7.9485,7.957,30000.0
2012-07-23 12:00:00,9.35,9.37,9.35,9.36,38800.0,7.957,7.974,7.957,7.9655,38800.0
2012-07-23 12:05:00,9.36,9.36,9.36,9.36,7600.0,7.9655,7.9655,7.9655,7.9655,7600.0
2012-07-23 12:10:00,9.36,9.38,9.35,9.35,40400.0,7.9655,7.9826,7.957,7.957,40400.0
2012-07-23 12:15:00,9.35,9.35,9.34,9.34,7200.0,7.957,7.957,7.9485,7.9485,7200.0
2012-07-23 12:20:00,9.35,9.35,9.34,9.35,16400.0,7.957,7.957,7.9485,7.957,16400.0
2012-07-23 12:25:00,9.35,9.36,9.35,9.36,7600.0,7.957,7.9655,7.957,7.9655,7600.0
2012-07-23 12:30:00,9.35,9.35,9.34,9.34,19200.0,7.957,7.957,7.9485,7.9485,19200.0
2012-07-23 12:35:00,9.35,9.35,9.34,9.34,3600.0,7.957,7.957,7.9485,7.9485,3600.0
2012-07-23 12:40:00,9.34,9.35,9.34,9.34,9600.0,7.9485,7.957,7.9485,7.9485,9600.0
2012-07-23 12:45:00,9.35,9.36,9.35,9.36,12400.0,7.957,7.9655,7.957,7.9655,12400.0
2012-07-23 12:50:00,9.36,9.37,9.36,9.36,10400.0,7.9655,7.974,7.9655,7.9655,10400.0
2012-07-23 12:55:00,9.36,9.37,9.36,9.37,19600.0,7.9655,7.974,7.9655,7.974,19600.0
2012-07-23 13:00:00,9.37,9.37,9.37,9.37,6800.0,7.974,7.974,7.974,7.974,6800.0
2012-07-23 13:05:00,9.37,9.37,9.36,9.36,8400.0,7.974,7.974,7.9655,7.9655,8400.0
2012-07-23 13:10:00,9.36,9.37,9.36,9.36,4400.0,7.9655,7.974,7.9655,7.9655,4400.0
2012-07-23 13:15:00,9.36,9.36,9.36,9.36,11200.0,7.9655,7.9655,7.9655,7.9655,11200.0
2012-07-23 13:20:00,9.36,9.36,9.36,9.36,7200.0,7.9655,7.9655,7.9655,7.9655,7200.0
2012-07-23 13:25:00,9.36,9.36,9.35,9.35,8800.0,7.9655,7.9655,7.957,7.957,8800.0
2012-07-23 13:30:00,9.35,9.36,9.35,9.36,14000.0,7.957,7.9655,7.957,7.9655,14000.0
2012-07-23 13:35:00,9.36,9.36,9.35,9.35,14000.0,7.9655,7.9655,7.957,7.957,14000.0
2012-07-23 13:40:00,9.35,9.37,9.35,9.37,13600.0,7.957,7.974,7.957,7.974,13600.0
2012-07-23 13:45:00,9.36,9.37,9.36,9.37,12800.0,7.9655,7.974,7.9655,7.974,12800.0
2012-07-23 13:50:00,9.37,9.37,9.37,9.37,9600.0,7.974,7.974,7.974,7.974,9600.0
2012-07-23 13:55:00,9.37,9.38,9.37,9.37,20000.0,7.974,7.9826,7.974,7.974,20000.0
2012-07-23 14:00:00,9.37,9.38,9.37,9.37,19600.0,7.974,7.9826,7.974,7.974,19600.0
2012-07-23 14:05:00,9.38,9.38,9.37,9.38,18400.0,7.9826,7.9826,7.974,7.9826,18400.0
2012-07-23 14:10:00,9.38,9.38,9.38,9.38,12800.0,7.9826,7.9826,7.9826,7.9826,12800.0
2012-07-23 14:15:00,9.38,9.38,9.37,9.37,11600.0,7.9826,7.9826,7.974,7.974,11600.0
2012-07-23 14:20:00,9.37,9.37,9.36,9.36,14800.0,7.974,7.974,7.9655,7.9655,14800.0
2012-07-23 14:25:00,9.36,9.36,9.36,9.36,18400.0,7.9655,7.9655,7.9655,7.9655,18400.0
2012-07-23 14:30:00,9.36,9.36,9.35,9.35,24800.0,7.9655,7.9655,7.957,7.957,24800.0
2012-07-23 14:35:00,9.36,9.36,9.36,9.36,19200.0,7.9655,7.9655,7.9655,7.9655,19200.0
2012-07-23 14:40:00,9.36,9.37,9.36,9.37,18800.0,7.9655,7.974,7.9655,7.974,18800.0
2012-07-23 14:45:00,9.37,9.38,9.37,9.38,17600.0,7.974,7.9826,7.974,7.9826,17600.0
2012-07-23 14:50:00,9.38,9.38,9.37,9.37,22400.0,7.9826,7.9826,7.974,7.974,22400.0
2012-07-23 14:55:00,9.37,9.38,9.37,9.38,10400.0,7.974,7.9826,7.974,7.9826,10400.0
2012-07-23 15:00:00,9.37,9.38,9.36,9.36,54800.0,7.974,7.9826,7.9655,7.9655,54800.0
2012-07-23 15:05:00,9.36,9.38,9.36,9.38,34000.0,7.9655,7.9826,7.9655,7.9826,34000.0
2012-07-23 15:10:00,9.38,9.38,9.38,9.38,12800.0,7.9826,7.9826,7.9826,7.9826,12800.0
2012-07-23 15:15:00,9.38,9.39,9.38,9.38,24400.0,7.9826,7.9911,7.9826,7.9826,24400.0
2012-07-23 15:20:00,9.38,9.39,9.38,9.39,23200.0,7.9826,7.9911,7.9826,7.9911,23200.0
2012-07-23 15:25:00,9.4,9.41,9.39,9.41,28000.0,7.9996,8.0081,7.9911,8.0081,28000.0
2012-07-23 15:30:00,9.41,9.42,9.4,9.4,38000.0,8.0081,8.0166,7.9996,7.9996,38000.0
2012-07-23 15:35:00,9.4,9.4,9.39,9.4,36000.0,7.9996,7.9996,7.9911,7.9996,36000.0
2012-07-23 15:40:00,9.39,9.39,9.38,9.38,49600.0,7.9911,7.9911,7.9826,7.9826,49600.0
2012-07-23 15:45:00,9.38,9.39,9.38,9.39,42800.0,7.9826,7.9911,7.9826,7.9911,42800.0
2012-07-23 15:50:00,9.4,9.4,9.39,9.4,82800.0,7.9996,7.9996,7.9911,7.9996,82800.0
2012-07-23 15:55:00,9.4,9.4,9.38,9.38,144400.0,7.9996,7.9996,7.9826,7.9826,144400.0
2012-07-24 09:30:00,9.38,9.41,9.38,9.4,15200.0,7.9826,8.0081,7.9826,7.9996,15200.0
2012-07-24 09:35:00,9.39,9.4,9.39,9.4,6000.0,7.9911,7.9996,7.9911,7.9996,6000.0
2012-07-24 09:40:00,9.4,9.4,9.37,9.38,20000.0,7.9996,7.9996,7.974,7.9826,20000.0
2012-07-24 09:45:00,9.38,9.38,9.36,9.37,17600.0,7.9826,7.9826,7.9655,7.974,17600.0
2012-07-24 09:50:00,9.37,9.37,9.34,9.34,39600.0,7.974,7.974,7.9485,7.9485,39600.0
2012-07-24 09:55:00,9.34,9.35,9.34,9.35,24400.0,7.9485,7.957,7.9485,7.957,24400.0
2012-07-24 10:00:00,9.36,9.36,9.36,9.36,10000.0,7.9655,7.9655,7.9655,7.9655,10000.0
2012-07-24 10:05:00,9.36,9.36,9.35,9.36,22800.0,7.9655,7.9655,7.957,7.9655,22800.0
2012-07-24 10:10:00,9.37,9.37,9.36,9.36,17200.0,7.974,7.974,7.9655,7.9655,17200.0
2012-07-24 10:15:00,9.36,9.36,9.34,9.34,29600.0,7.9655,7.9655,7.9485,7.9485,29600.0
2012-07-24 10:20:00,9.34,9.36,9.34,9.36,18400.0,7.9485,7.9655,7.9485,7.9655,18400.0
2012-07-24 10:25:00,9.36,9.37,9.35,9.37,69600.0,7.9655,7.974,7.957,7.974,69600.0
2012-07-24 10:30:00,9.37,9.37,9.36,9.37,34400.0,7.974,7.974,7.9655,7.974,34400.0
2012-07-24 10:35:00,9.37,9.38,9.37,9.38,4000.0,7.974,7.9826,7.974,7.9826,4000.0
2012-07-24 10:40:00,9.38,9.38,9.36,9.37,44400.0,7.9826,7.9826,7.9655,7.974,44400.0
2012-07-24 10:45:00,9.37,9.37,9.36,9.36,22800.0,7.974,7.974,7.9655,7.9655,22800.0
2012-07-24 10:50:00,9.36,9.38,9.36,9.37,37600.0,7.9655,7.9826,7.9655,7.974,37600.0
2012-07-24 10:55:00,9.38,9.38,9.36,9.36,16400.0,7.9826,7.9826,7.9655,7.9655,16400.0
2012-07-24 11:00:00,9.36,9.37,9.36,9.37,28400.0,7.9655,7.974,7.9655,7.974,28400.0
2012-07-24 11:05:00,9.37,9.37,9.35,9.36,30000.0,7.974,7.974,7.957,7.9655,30000.0
2012-07-24 11:10:00,9.36,9.37,9.36,9.36,56400.0,7.9655,7.974,7.9655,7.9655,56400.0
2012-07-24 11:15:00,9.36,9.36,9.35,9.35,11200.0,7.9655,7.9655,7.957,7.957,11200.0
2012-07-24 11:20:00,9.35,9.36,9.34,9.35,17600.0,7.957,7.9655,7.9485,7.957,17600.0
2012-07-24 11:25:00,9.35,9.35,9.34,9.34,10400.0,7.957,7.957,7.9485,7.9485,10400.0
2012-07-24 11:30:00,9.34,9.34,9.31,9.31,30800.0,7.9485,7.9485,7.923,7.923,30800.0
2012-07-24 11:35:00,9.31,9.31,9.28,9.29,29200.0,7.923,7.923,7.8974,7.906,29200.0
2012-07-24 11:40:00,9.3,9.3,9.28,9.29,22000.0,7.9145,7.9145,7.8974,7.906,22000.0
2012-07-24 11:45:00,9.29,9.31,9.28,9.31,9200.0,7.906,7.923,7.8974,7.923,9200.0
2012-07-24 11:50:00,9.31,9.33,9.31,9.33,48000.0,7.923,7.94,7.923,7.94,48000.0
2012-07-24 11:55:00,9.33,9.34,9.33,9.34,32000.0,7.94,7.9485,7.94,7.9485,32000.0
2012-07-24 12:00:00,9.34,9.34,9.31,9.31,46000.0,7.9485,7.9485,7.923,7.923,46000.0
2012-07-24 12:05:00,9.31,9.33,9.31,9.33,36400.0,7.923,7.94,7.923,7.94,36400.0
2012-07-24 12:10:00,9.33,9.33,9.31,9.31,28400.0,7.94,7.94,7.923,7.923,28400.0
2012-07-24 12:15:00,9.32,9.32,9.32,9.32,7200.0,7.9315,7.9315,7.9315,7.9315,7200.0
2012-07-24 12:20:00,9.32,9.32,9.31,9.32,56400.0,7.9315,7.9315,7.923,7.9315,56400.0
2012-07-24 12:25:00,9.32,9.32,9.31,9.32,47600.0,7.9315,7.9315,7.923,7.9315,47600.0
2012-07-24 12:30:00,9.32,9.33,9.32,9.32,22000.0,7.9315,7.94,7.9315,7.9315,22000.0
2012-07-24 12:35:00,9.32,9.33,9.32,9.33,23200.0,7.9315,7.94,7.9315,7.94,23200.0
2012-07-24 12:40:00,9.33,9.33,9.31,9.33,11200.0,7.94,7.94,7.923,7.94,11200.0
2012-07-24 12:45:00,9.33,9.33,9.33,9.33,15600.0,7.94,7.94,7.94,7.94,15600.0
2012-07-24 12:50:00,9.33,9.35,9.33,9.34,34800.0,7.94,7.957,7.94,7.9485,34800.0
2012-07-24 12:55:00,9.34,9.37,9.34,9.36,123600.0,7.9485,7.974,7.9485,7.9655,123600.0
2012-07-24 13:00:00,9.36,9.37,9.35,9.36,62000.0,7.9655,7.974,7.957,7.9655,62000.0
2012-07-24 13:05:00,9.37,9.37,9.34,9.34,56400.0,7.974,7.974,7.9485,7.9485,56400.0
2012-07-24 13:10:00,9.34,9.36,9.34,9.36,18400.0,7.9485,7.9655,7.9485,7.9655,18400.0
2012-07-24 13:15:00,9.36,9.36,9.34,9.35,66800.0,7.9655,7.9655,7.9485,7.957,66800.0
2012-07-24 13:20:00,9.34,9.34,9.34,9.34,4000.0,7.9485,7.9485,7.9485,7.9485,4000.0
2012-07-24 13:25:00,9.34,9.34,9.33,9.33,11600.0,7.9485,7.9485,7.94,7.94,11600.0
2012-07-24 13:30:00,9.33,9.33,9.32,9.33,9200.0,7.94,7.94,7.9315,7.94,9200.0
2012-07-24 13:35:00,9.33,9.33,9.32,9.33,29200.0,7.94,7.94,7.9315,7.94,29200.0
2012-07-24 13:40:00,9.33,9.33,9.32,9.32,18800.0,7.94,7.94,7.9315,7.9315,18800.0
2012-07-24 13:45:00,9.32,9.33,9.32,9.32,23200.0,7.9315,7.94,7.9315,7.9315,23200.0
2012-07-24 13:50:00,9.32,9.34,9.32,9.34,35200.0,7.9315,7.9485,7.9315,7.9485,35200.0
2012-07-24 13:55:00,9.34,9.35,9.34,9.35,19200.0,7.9485,7.957,7.9485,7.957,19200.0
2012-07-24 14:00:00,9.35,9.35,9.34,9.34,28400.0,7.957,7.957,7.9485,7.9485,28400.0
2012-07-24 14:05:00,9.34,9.34,9.33,9.34,33600.0,7.9485,7.9485,7.94,7.9485,33600.0
2012-07-24 14:10:00,9.34,9.34,9.33,9.33,24800.0,7.9485,7.9485,7.94,7.94,24800.0
2012-07-24 14:15:00,9.33,9.34,9.33,9.33,23600.0,7.94,7.9485,7.94,7.94,23600.0
2012-07-24 14:20:00,9.33,9.34,9.33,9.34,25600.0,7.94,7.9485,7.94,7.9485,25600.0
2012-07-24 14:25:00,9.34,9.34,9.33,9.33,66800.0,7.9485,7.9485,7.94,7.94,66800.0
2012-07-24 14:30:00,9.33,9.35,9.33,9.34,58400.0,7.94,7.957,7.94,7.9485,58400.0
2012-07-24 14:35:00,9.34,9.35,9.33,9.35,55600.0,7.9485,7.957,7.94,7.957,55600.0
2012-07-24 14:40:00,9.34,9.35,9.34,9.35,8800.0,7.9485,7.957,7.9485,7.957,8800.0
2012-07-24 14:45:00,9.35,9.35,9.34,9.34,18000.0,7.957,7.957,7.9485,7.9485,18000.0
2012-07-24 14:50:00,9.34,9.34,9.33,9.33,34800.0,7.9485,7.9485,7.94,7.94,34800.0
2012-07-24 14:55:00,9.33,9.35,9.33,9.35,23600.0,7.94,7.957,7.94,7.957,23600.0
2012-07-24 15:00:00,9.35,9.35,9.34,9.34,25600.0,7.957,7.957,7.9485,7.9485,25600.0
2012-07-24 15:05:00,9.34,9.35,9.32,9.33,42400.0,7.9485,7.957,7.9315,7.94,42400.0
2012-07-24 15:10:00,9.33,9.34,9.32,9.34,48400.0,7.94,7.9485,7.9315,7.9485,48400.0
2012-07-24 15:15:00,9.33,9.34,9.33,9.33,74000.0,7.94,7.9485,7.94,7.94,74000.0
2012-07-24 15:20:00,9.33,9.34,9.33,9.34,42800.0,7.94,7.9485,7.94,7.9485,42800.0
2012-07-24 15:25:00,9.34,9.36,9.34,9.36,34800.0,7.9485,7.9655,7.9485,7.9655,34800.0
2012-07-24 15:30:00,9.36,9.36,9.34,9.35,44800.0,7.9655,7.9655,7.9485,7.957,44800.0
2012-07-24 15:35:00,9.35,9.37,9.35,9.37,64800.0,7.957,7.974,7.957,7.974,64800.0
2012-07-24 15:40:00,9.37,9.37,9.36,9.36,77600.0,7.974,7.974,7.9655,7.9655,77600.0
2012-07-24 15:45:00,9.37,9.37,9.34,9.35,83200.0,7.974,7.974,7.9485,7.957,83200.0
2012-07-24 15:50:00,9.35,9.38,9.34,9.37,116800.0,7.957,7.9826,7.9485,7.974,116800.0
2012-07-24 15:55:00,9.37,9.39,9.37,9.38,108000.0,7.974,7.9911,7.974,7.9826,108000.0
2012-07-25 09:30:00,9.42,9.49,9.42,9.47,61600.0,8.0166,8.0762,8.0166,8.0591,61600.0
2012-07-25 09:35:00,9.47,9.51,9.46,9.51,84000.0,8.0591,8.0932,8.0506,8.0932,84000.0
2012-07-25 09:40:00,9.5,9.51,9.49,9.51,38400.0,8.0847,8.0932,8.0762,8.0932,38400.0
2012-07-25 09:45:00,9.5,9.52,9.49,9.5,94400.0,8.0847,8.1017,8.0762,8.0847,94400.0
2012-07-25 09:50:00,9.49,9.5,9.48,9.48,50000.0,8.0762,8.0847,8.0677,8.0677,50000.0
2012-07-25 09:55:00,9.48,9.48,9.46,9.47,48800.0,8.0677,8.0677,8.0506,8.0591,48800.0
2012-07-25 10:00:00,9.46,9.46,9.42,9.43,56000.0,8.0506,8.0506,8.0166,8.0251,56000.0
2012-07-25 10:05:00,9.43,9.46,9.43,9.46,91200.0,8.0251,8.0506,8.0251,8.0506,91200.0
2012-07-25 10:10:00,9.46,9.48,9.46,9.48,97600.0,8.0506,8.0677,8.0506,8.0677,97600.0
2012-07-25 10:15:00,9.48,9.48,9.47,9.48,46800.0,8.0677,8.0677,8.0591,8.0677,46800.0
2012-07-25 10:20:00,9.48,9.49,9.47,9.48,55600.0,8.0677,8.0762,8.0591,8.0677,55600.0
2012-07-25 10:25:00,9.48,9.48,9.47,9.47,52400.0,8.0677,8.0677,8.0591,8.0591,52400.0
2012-07-25 10:30:00,9.47,9.47,9.45,9.45,10400.0,8.0591,8.0591,8.0421,8.0421,10400.0
2012-07-25 10:35:00,9.46,9.46,9.45,9.46,24000.0,8.0506,8.0506,8.0421,8.0506,24000.0
2012-07-25 10:40:00,9.46,9.47,9.45,9.46,64400.0,8.0506,8.0591,8.0421,8.0506,64400.0
2012-07-25 10:45:00,9.45,9.46,9.44,9.44,42800.0,8.0421,8.0506,8.0336,8.0336,42800.0
2012-07-25 10:50:00,9.44,9.44,9.41,9.41,43200.0,8.0336,8.0336,8.0081,8.0081,43200.0
2012-07-25 10:55:00,9.41,9.42,9.4,9.42,33200.0,8.0081,8.0166,7.9996,8.0166,33200.0
2012-07-25 11:00:00,9.42,9.43,9.42,9.43,41600.0,8.0166,8.0251,8.0166,8.0251,41600.0
2012-07-25 11:05:00,9.43,9.44,9.43,9.44,29600.0,8.0251,8.0336,8.0251,8.0336,29600.0
2012-07-25 11:10:00,9.44,9.44,9.43,9.43,16400.0,8.0336,8.0336,8.0251,8.0251,16400.0
2012-07-25 11:15:00,9.44,9.44,9.43,9.44,7600.0,8.0336,8.0336,8.0251,8.0336,7600.0
2012-07-25 11:20:00,9.44,9.44,9.42,9.42,20000.0,8.0336,8.0336,8.0166,8.0166,20000.0
2012-07-25 11:25:00,9.42,9.42,9.42,9.42,9600.0,8.0166,8.0166,8.0166,8.0166,9600.0
2012-07-25 11:30:00,9.42,9.43,9.41,9.42,21200.0,8.0166,8.0251,8.0081,8.0166,21200.0
2012-07-25 11:35:00,9.42,9.43,9.42,9.43,20400.0,8.0166,8.0251,8.0166,8.0251,20400.0
2012-07-25 11:40:00,9.43,9.43,9.42,9.42,14800.0,8.0251,8.0251,8.0166,8.0166,14800.0
2012-07-25 11:45:00,9.41,9.42,9.41,9.41,6800.0,8.0081,8.0166,8.0081,8.0081,6800.0
2012-07-25 11:50:00,9.4,9.4,9.4,9.4,43200.0,7.9996,7.9996,7.9996,7.9996,43200.0
2012-07-25 11:55:00,9.41,9.41,9.4,9.41,34800.0,8.0081,8.0081,7.9996,8.0081,34800.0
2012-07-25 12:00:00,9.41,9.41,9.4,9.4,18800.0,8.0081,8.0081,7.9996,7.9996,18800.0
2012-07-25 12:05:00,9.4,9.41,9.4,9.4,12000.0,7.9996,8.0081,7.9996,7.9996,12000.0
2012-07-25 12:10:00,9.4,9.4,9.39,9.39,15200.0,7.9996,7.9996,7.9911,7.9911,15200.0
2012-07-25 12:15:00,9.39,9.39,9.38,9.39,10400.0,7.9911,7.9911,7.9826,7.9911,10400.0
2012-07-25 12:20:00,9.39,9.4,9.39,9.4,24800.0,7.9911,7.9996,7.9911,7.9996,24800.0
2012-07-25 12:25:00,9.4,9.4,9.39,9.4,19600.0,7.9996,7.9996,7.9911,7.9996,19600.0
2012-07-25 12:30:00,9.4,9.41,9.4,9.41,33200.0,7.9996,8.0081,7.9996,8.0081,33200.0
2012-07-25 12:35:00,9.41,9.41,9.4,9.41,11200.0,8.0081,8.0081,7.9996,8.0081,11200.0
2012-07-25 12:40:00,9.41,9.41,9.4,9.4,19200.0,8.0081,8.0081,7.9996,7.9996,19200.0
2012-07-25 12:45:00,9.4,9.4,9.4,9.4,32800.0,7.9996,7.9996,7.9996,7.9996,32800.0
2012-07-25 12:50:00,9.4,9.41,9.4,9.4,15600.0,7.9996,8.0081,7.9996,7.9996,15600.0
2012-07-25 12:55:00,9.4,9.4,9.4,9.4,4400.0,7.9996,7.9996,7.9996,7.9996,4400.0
2012-07-25 13:00:00,9.4,9.41,9.4,9.41,38800.0,7.9996,8.0081,7.9996,8.0081,38800.0
2012-07-25 13:05:00,9.41,9.41,9.4,9.41,17600.0,8.0081,8.0081,7.9996,8.0081,17600.0
2012-07-25 13:10:00,9.41,9.41,9.4,9.41,24800.0,8.0081,8.0081,7.9996,8.0081,24800.0
2012-07-25 13:15:00,9.41,9.41,9.4,9.4,39600.0,8.0081,8.0081,7.9996,7.9996,39600.0
2012-07-25 13:20:00,9.4,9.42,9.4,9.41,60400.0,7.9996,8.0166,7.9996,8.0081,60400.0
2012-07-25 13:25:00,9.41,9.41,9.4,9.41,24800.0,8.0081,8.0081,7.9996,8.0081,24800.0
2012-07-25 13:30:00,9.4,9.41,9.4,9.41,37600.0,7.9996,8.0081,7.9996,8.0081,37600.0
2012-07-25 13:35:00,9.41,9.42,9.41,9.42,36400.0,8.0081,8.0166,8.0081,8.0166,36400.0
2012-07-25 13:40:00,9.42,9.43,9.42,9.43,50800.0,8.0166,8.0251,8.0166,8.0251,50800.0
2012-07-25 13:45:00,9.43,9.43,9.4,9.4,131200.0,8.0251,8.0251,7.9996,7.9996,131200.0
2012-07-25 13:50:00,9.4,9.41,9.4,9.41,10400.0,7.9996,8.0081,7.9996,8.0081,10400.0
2012-07-25 13:55:00,9.41,9.43,9.41,9.43,33200.0,8.0081,8.0251,8.0081,8.0251,33200.0
2012-07-25 14:00:00,9.43,9.43,9.42,9.42,52800.0,8.0251,8.0251,8.0166,8.0166,52800.0
2012-07-25 14:05:00,9.42,9.42,9.42,9.42,28800.0,8.0166,8.0166,8.0166,8.0166,28800.0
2012-07-25 14:10:00,9.41,9.42,9.41,9.42,24400.0,8.0081,8.0166,8.0081,8.0166,24400.0
2012-07-25 14:15:00,9.42,9.42,9.42,9.42,41600.0,8.0166,8.0166,8.0166,8.0166,41600.0
2012-07-25 14:20:00,9.42,9.43,9.42,9.43,14000.0,8.0166,8.0251,8.0166,8.0251,14000.0
2012-07-25 14:25:00,9.43,9.43,9.42,9.42,24400.0,8.0251,8.0251,8.0166,8.0166,24400.0
2012-07-25 14:30:00,9.42,9.42,9.42,9.42,15200.0,8.0166,8.0166,8.0166,8.0166,15200.0
2012-07-25 14:35:00,9.42,9.42,9.41,9.42,51600.0,8.0166,8.0166,8.0081,8.0166,51600.0
2012-07-25 14:40:00,9.42,9.42,9.42,9.42,24400.0,8.0166,8.0166,8.0166,8.0166,24400.0
2012-07-25 14:45:00,9.42,9.43,9.42,9.43,21200.0,8.0166,8.0251,8.0166,8.0251,21200.0
2012-07-25 14:50:00,9.43,9.43,9.42,9.42,26000.0,8.0251,8.0251,8.0166,8.0166,26000.0
2012-07-25 14:55:00,9.43,9.43,9.42,9.42,26400.0,8.0251,8.0251,8.0166,8.0166,26400.0
2012-07-25 15:00:00,9.42,9.42,9.42,9.42,19200.0,8.0166,8.0166,8.0166,8.0166,19200.0
2012-07-25 15:05:00,9.42,9.42,9.42,9.42,23200.0,8.0166,8.0166,8.0166,8.0166,23200.0
2012-07-25 15:10:00,9.42,9.42,9.41,9.41,27600.0,8.0166,8.0166,8.0081,8.0081,27600.0
2012-07-25 15:15:00,9.41,9.42,9.41,9.41,19600.0,8.0081,8.0166,8.0081,8.0081,19600.0
2012-07-25 15:20:00,9.41,9.41,9.41,9.41,97200.0,8.0081,8.0081,8.0081,8.0081,97200.0
2012-07-25 15:25:00,9.41,9.41,9.4,9.41,58400.0,8.0081,8.0081,7.9996,8.0081,58400.0
2012-07-25 15:30:00,9.41,9.41,9.4,9.41,80400.0,8.0081,8.0081,7.9996,8.0081,80400.0
2012-07-25 15:35:00,9.41,9.42,9.41,9.42,63200.0,8.0081,8.0166,8.0081,8.0166,63200.0
2012-07-25 15:40:00,9.42,9.42,9.4,9.41,90400.0,8.0166,8.0166,7.9996,8.0081,90400.0
2012-07-25 15:45:00,9.41,9.42,9.4,9.41,144000.0,8.0081,8.0166,7.9996,8.0081,144000.0
2012-07-25 15:50:00,9.41,9.41,9.39,9.4,96800.0,8.0081,8.0081,7.9911,7.9996,96800.0
2012-07-25 15:55:00,9.4,9.4,9.39,9.4,329200.0,7.9996,7.9996,7.9911,7.9996,329200.0
2012-07-26 09:30:00,9.51,9.54,9.49,9.53,93600.0,8.0932,8.1187,8.0762,8.1102,93600.0
2012-07-26 09:35:00,9.53,9.54,9.52,9.53,35600.0,8.1102,8.1187,8.1017,8.1102,35600.0
2012-07-26 09:40:00,9.53,9.57,9.53,9.57,111200.0,8.1102,8.1442,8.1102,8.1442,111200.0
2012-07-26 09:45:00,9.58,9.58,9.54,9.55,76000.0,8.1528,8.1528,8.1187,8.1272,76000.0
2012-07-26 09:50:00,9.54,9.55,9.53,9.54,33600.0,8.1187,8.1272,8.1102,8.1187,33600.0
2012-07-26 09:55:00,9.54,9.55,9.53,9.54,30000.0,8.1187,8.1272,8.1102,8.1187,30000.0
2012-07-26 10:00:00,9.53,9.54,9.52,9.53,11200.0,8.1102,8.1187,8.1017,8.1102,11200.0
2012-07-26 10:05:00,9.52,9.55,9.52,9.54,34400.0,8.1017,8.1272,8.1017,8.1187,34400.0
2012-07-26 10:10:00,9.53,9.54,9.53,9.53,6800.0,8.1102,8.1187,8.1102,8.1102,6800.0
2012-07-26 10:15:00,9.53,9.53,9.52,9.52,8400.0,8.1102,8.1102,8.1017,8.1017,8400.0
2012-07-26 10:20:00,9.53,9.53,9.52,9.53,6000.0,8.1102,8.1102,8.1017,8.1102,6000.0
2012-07-26 10:25:00,9.53,9.54,9.51,9.52,47200.0,8.1102,8.1187,8.0932,8.1017,47200.0
2012-07-26 10:30:00,9.52,9.54,9.52,9.53,54000.0,8.1017,8.1187,8.1017,8.1102,54000.0
2012-07-26 10:35:00,9.52,9.53,9.52,9.53,72000.0,8.1017,8.1102,8.1017,8.1102,72000.0
2012-07-26 10:40:00,9.53,9.54,9.53,9.53,52800.0,8.1102,8.1187,8.1102,8.1102,52800.0
2012-07-26 10:45:00,9.53,9.54,9.53,9.53,23200.0,8.1102,8.1187,8.1102,8.1102,23200.0
2012-07-26 10:50:00,9.53,9.53,9.52,9.53,36400.0,8.1102,8.1102,8.1017,8.1102,36400.0
2012-07-26 10:55:00,9.53,9.54,9.53,9.53,22400.0,8.1102,8.1187,8.1102,8.1102,22400.0
2012-07-26 11:00:00,9.53,9.53,9.52,9.53,30000.0,8.1102,8.1102,8.1017,8.1102,30000.0
2012-07-26 11:05:00,9.53,9.53,9.51,9.53,44400.0,8.1102,8.1102,8.0932,8.1102,44400.0
2012-07-26 11:10:00,9.53,9.54,9.53,9.53,23200.0,8.1102,8.1187,8.1102,8.1102,23200.0
2012-07-26 11:15:00,9.53,9.53,9.52,9.53,20400.0,8.1102,8.1102,8.1017,8.1102,20400.0
2012-07-26 11:20:00,9.53,9.54,9.52,9.52,32000.0,8.1102,8.1187,8.1017,8.1017,32000.0
2012-07-26 11:25:00,9.52,9.53,9.52,9.53,33200.0,8.1017,8.1102,8.1017,8.1102,33200.0
2012-07-26 11:30:00,9.53,9.53,9.52,9.52,6800.0,8.1102,8.1102,8.1017,8.1017,6800.0
2012-07-26 11:35:00,9.52,9.53,9.51,9.53,53200.0,8.1017,8.1102,8.0932,8.1102,53200.0
2012-07-26 11:40:00,9.53,9.53,9.51,9.51,18800.0,8.1102,8.1102,8.0932,8.0932,18800.0
2012-07-26 11:45:00,9.51,9.53,9.51,9.53,88000.0,8.0932,8.1102,8.0932,8.1102,88000.0
2012-07-26 11:50:00,9.53,9.53,9.52,9.53,26800.0,8.1102,8.1102,8.1017,8.1102,26800.0
2012-07-26 11:55:00,9.53,9.54,9.53,9.54,24000.0,8.1102,8.1187,8.1102,8.1187,24000.0
2012-07-26 12:00:00,9.53,9.53,9.52,9.52,28400.0,8.1102,8.1102,8.1017,8.1017,28400.0
2012-07-26 12:05:00,9.52,9.52,9.51,9.52,26000.0,8.1017,8.1017,8.0932,8.1017,26000.0
2012-07-26 12:10:00,9.51,9.53,9.51,9.53,27200.0,8.0932,8.1102,8.0932,8.1102,27200.0
2012-07-26 12:15:00,9.54,9.54,9.53,9.53,14800.0,8.1187,8.1187,8.1102,8.1102,14800.0
2012-07-26 12:20:00,9.53,9.54,9.53,9.54,16800.0,8.1102,8.1187,8.1102,8.1187,16800.0
2012-07-26 12:25:00,9.54,9.55,9.54,9.54,12800.0,8.1187,8.1272,8.1187,8.1187,12800.0
2012-07-26 12:30:00,9.54,9.54,9.53,9.53,15200.0,8.1187,8.1187,8.1102,8.1102,15200.0
2012-07-26 12:35:00,9.53,9.53,9.52,9.53,8000.0,8.1102,8.1102,8.1017,8.1102,8000.0
2012-07-26 12:40:00,9.54,9.54,9.52,9.53,22000.0,8.1187,8.1187,8.1017,8.1102,22000.0
2012-07-26 12:45:00,9.52,9.52,9.52,9.52,6400.0,8.1017,8.1017,8.1017,8.1017,6400.0
2012-07-26 12:50:00,9.52,9.53,9.51,9.53,50400.0,8.1017,8.1102,8.0932,8.1102,50400.0
2012-07-26 12:55:00,9.53,9.54,9.53,9.54,13600.0,8.1102,8.1187,8.1102,8.1187,13600.0
2012-07-26 13:00:00,9.54,9.55,9.54,9.55,16800.0,8.1187,8.1272,8.1187,8.1272,16800.0
2012-07-26 13:05:00,9.55,9.55,9.54,9.54,21200.0,8.1272,8.1272,8.1187,8.1187,21200.0
2012-07-26 13:10:00,9.54,9.54,9.54,9.54,10800.0,8.1187,8.1187,8.1187,8.1187,10800.0
2012-07-26 13:15:00,9.54,9.54,9.54,9.54,3600.0,8.1187,8.1187,8.1187,8.1187,3600.0
2012-07-26 13:20:00,9.54,9.54,9.53,9.53,22400.0,8.1187,8.1187,8.1102,8.1102,22400.0
2012-07-26 13:25:00,9.54,9.55,9.53,9.54,10800.0,8.1187,8.1272,8.1102,8.1187,10800.0
2012-07-26 13:30:00,9.55,9.55,9.54,9.54,27200.0,8.1272,8.1272,8.1187,8.1187,27200.0
2012-07-26 13:35:00,9.54,9.55,9.54,9.55,23600.0,8.1187,8.1272,8.1187,8.1272,23600.0
2012-07-26 13:40:00,9.55,9.55,9.55,9.55,12000.0,8.1272,8.1272,8.1272,8.1272,12000.0
2012-07-26 13:45:00,9.55,9.55,9.54,9.55,29200.0,8.1272,8.1272,8.1187,8.1272,29200.0
2012-07-26 13:50:00,9.55,9.57,9.54,9.57,83600.0,8.1272,8.1442,8.1187,8.1442,83600.0
2012-07-26 13:55:00,9.56,9.57,9.56,9.56,25600.0,8.1357,8.1442,8.1357,8.1357,25600.0
2012-07-26 14:00:00,9.56,9.58,9.56,9.58,38800.0,8.1357,8.1528,8.1357,8.1528,38800.0
2012-07-26 14:05:00,9.57,9.58,9.57,9.57,45200.0,8.1442,8.1528,8.1442,8.1442,45200.0
2012-07-26 14:10:00,9.57,9.57,9.57,9.57,18000.0,8.1442,8.1442,8.1442,8.1442,18000.0
2012-07-26 14:15:00,9.57,9.57,9.56,9.57,39200.0,8.1442,8.1442,8.1357,8.1442,39200.0
2012-07-26 14:20:00,9.57,9.57,9.56,9.57,34000.0,8.1442,8.1442,8.1357,8.1442,34000.0
2012-07-26 14:25:00,9.57,9.59,9.57,9.59,47600.0,8.1442,8.1613,8.1442,8.1613,47600.0
2012-07-26 14:30:00,9.59,9.59,9.59,9.59,66000.0,8.1613,8.1613,8.1613,8.1613,66000.0
2012-07-26 14:35:00,9.59,9.6,9.59,9.6,46400.0,8.1613,8.1698,8.1613,8.1698,46400.0
2012-07-26 14:40:00,9.6,9.6,9.6,9.6,29200.0,8.1698,8.1698,8.1698,8.1698,29200.0
2012-07-26 14:45:00,9.6,9.6,9.6,9.6,26000.0,8.1698,8.1698,8.1698,8.1698,26000.0
2012-07-26 14:50:00,9.6,9.61,9.6,9.61,52400.0,8.1698,8.1783,8.1698,8.1783,52400.0
2012-07-26 14:55:00,9.62,9.62,9.61,9.62,34800.0,8.1868,8.1868,8.1783,8.1868,34800.0
2012-07-26 15:00:00,9.62,9.62,9.6,9.61,32400.0,8.1868,8.1868,8.1698,8.1783,32400.0
2012-07-26 15:05:00,9.61,9.61,9.61,9.61,28400.0,8.1783,8.1783,8.1783,8.1783,28400.0
2012-07-26 15:10:00,9.61,9.61,9.6,9.6,24800.0,8.1783,8.1783,8.1698,8.1698,24800.0
2012-07-26 15:15:00,9.6,9.61,9.59,9.59,43200.0,8.1698,8.1783,8.1613,8.1613,43200.0
2012-07-26 15:20:00,9.59,9.59,9.58,9.58,30800.0,8.1613,8.1613,8.1528,8.1528,30800.0
2012-07-26 15:25:00,9.58,9.6,9.58,9.6,99200.0,8.1528,8.1698,8.1528,8.1698,99200.0
2012-07-26 15:30:00,9.6,9.61,9.6,9.61,66800.0,8.1698,8.1783,8.1698,8.1783,66800.0
2012-07-26 15:35:00,9.61,9.65,9.61,9.63,286000.0,8.1783,8.2123,8.1783,8.1953,286000.0
2012-07-26 15:40:00,9.62,9.64,9.62,9.63,75600.0,8.1868,8.2038,8.1868,8.1953,75600.0
2012-07-26 15:45:00,9.63,9.64,9.63,9.63,94400.0,8.1953,8.2038,8.1953,8.1953,94400.0
2012-07-26 15:50:00,9.63,9.64,9.63,9.63,114400.0,8.1953,8.2038,8.1953,8.1953,114400.0
2012-07-26 15:55:00,9.63,9.64,9.63,9.63,129600.0,8.1953,8.2038,8.1953,8.1953,129600.0
2012-07-27 09:30:00,9.67,9.7,9.67,9.7,38400.0,8.2293,8.2549,8.2293,8.2549,38400.0
2012-07-27 09:35:00,9.69,9.71,9.68,9.71,25600.0,8.2464,8.2634,8.2379,8.2634,25600.0
2012-07-27 09:40:00,9.71,9.71,9.68,9.68,35600.0,8.2634,8.2634,8.2379,8.2379,35600.0
2012-07-27 09:45:00,9.68,9.72,9.68,9.72,43600.0,8.2379,8.2719,8.2379,8.2719,43600.0
2012-07-27 09:50:00,9.72,9.72,9.7,9.71,20800.0,8.2719,8.2719,8.2549,8.2634,20800.0
2012-07-27 09:55:00,9.72,9.75,9.72,9.74,32400.0,8.2719,8.2974,8.2719,8.2889,32400.0
2012-07-27 10:00:00,9.74,9.77,9.74,9.76,37200.0,8.2889,8.3144,8.2889,8.3059,37200.0
2012-07-27 10:05:00,9.77,9.77,9.75,9.76,25200.0,8.3144,8.3144,8.2974,8.3059,25200.0
2012-07-27 10:10:00,9.76,9.76,9.75,9.76,13600.0,8.3059,8.3059,8.2974,8.3059,13600.0
2012-07-27 10:15:00,9.76,9.76,9.76,9.76,12800.0,8.3059,8.3059,8.3059,8.3059,12800.0
2012-07-27 10:20:00,9.76,9.76,9.75,9.75,22000.0,8.3059,8.3059,8.2974,8.2974,22000.0
2012-07-27 10:25:00,9.75,9.76,9.75,9.76,17200.0,8.2974,8.3059,8.2974,8.3059,17200.0
2012-07-27 10:30:00,9.75,9.75,9.74,9.74,10400.0,8.2974,8.2974,8.2889,8.2889,10400.0
2012-07-27 10:35:00,9.75,9.75,9.74,9.74,16800.0,8.2974,8.2974,8.2889,8.2889,16800.0
2012-07-27 10:40:00,9.74,9.75,9.74,9.75,18000.0,8.2889,8.2974,8.2889,8.2974,18000.0
2012-07-27 10:45:00,9.76,9.79,9.76,9.78,49200.0,8.3059,8.3315,8.3059,8.323,49200.0
2012-07-27 10:50:00,9.78,9.78,9.74,9.75,22800.0,8.323,8.323,8.2889,8.2974,22800.0
2012-07-27 10:55:00,9.75,9.78,9.75,9.78,17600.0,8.2974,8.323,8.2974,8.323,17600.0
2012-07-27 11:00:00,9.78,9.79,9.78,9.78,3600.0,8.323,8.3315,8.323,8.323,3600.0
2012-07-27 11:05:00,9.78,9.79,9.78,9.79,29600.0,8.323,8.3315,8.323,8.3315,29600.0
2012-07-27 11:10:00,9.79,9.79,9.79,9.79,14800.0,8.3315,8.3315,8.3315,8.3315,14800.0
2012-07-27 11:15:00,9.79,9.8,9.79,9.8,23600.0,8.3315,8.34,8.3315,8.34,23600.0
2012-07-27 11:20:00,9.8,9.81,9.8,9.81,32800.0,8.34,8.3485,8.34,8.3485,32800.0
2012-07-27 11:25:00,9.81,9.81,9.8,9.8,21600.0,8.3485,8.3485,8.34,8.34,21600.0
2012-07-27 11:30:00,9.8,9.8,9.8,9.8,43200.0,8.34,8.34,8.34,8.34,43200.0
2012-07-27 11:35:00,9.8,9.81,9.8,9.81,30000.0,8.34,8.3485,8.34,8.3485,30000.0
2012-07-27 11:40:00,9.81,9.82,9.81,9.81,20800.0,8.3485,8.357,8.3485,8.3485,20800.0
2012-07-27 11:45:00,9.81,9.81,9.81,9.81,22000.0,8.3485,8.3485,8.3485,8.3485,22000.0
2012-07-27 11:50:00,9.81,9.82,9.81,9.81,15600.0,8.3485,8.357,8.3485,8.3485,15600.0
2012-07-27 11:55:00,9.81,9.82,9.81,9.81,14000.0,8.3485,8.357,8.3485,8.3485,14000.0
2012-07-27 12:00:00,9.81,9.81,9.8,9.81,52400.0,8.3485,8.3485,8.34,8.3485,52400.0
2012-07-27 12:05:00,9.81,9.81,9.81,9.81,12800.0,8.3485,8.3485,8.3485,8.3485,12800.0
2012-07-27 12:10:00,9.81,9.82,9.81,9.81,16400.0,8.3485,8.357,8.3485,8.3485,16400.0
2012-07-27 12:15:00,9.81,9.81,9.8,9.81,14400.0,8.3485,8.3485,8.34,8.3485,14400.0
2012-07-27 12:20:00,9.81,9.81,9.81,9.81,18800.0,8.3485,8.3485,8.3485,8.3485,18800.0
2012-07-27 12:25:00,9.81,9.81,9.81,9.81,14000.0,8.3485,8.3485,8.3485,8.3485,14000.0
2012-07-27 12:30:00,9.81,9.82,9.8,9.8,53200.0,8.3485,8.357,8.34,8.34,53200.0
2012-07-27 12:35:00,9.8,9.81,9.8,9.81,18000.0,8.34,8.3485,8.34,8.3485,18000.0
2012-07-27 12:40:00,9.8,9.81,9.8,9.81,12400.0,8.34,8.3485,8.34,8.3485,12400.0
2012-07-27 12:45:00,9.81,9.81,9.8,9.81,32800.0,8.3485,8.3485,8.34,8.3485,32800.0
2012-07-27 12:50:00,9.81,9.81,9.81,9.81,44400.0,8.3485,8.3485,8.3485,8.3485,44400.0
2012-07-27 12:55:00,9.81,9.81,9.8,9.8,153200.0,8.3485,8.3485,8.34,8.34,153200.0
2012-07-27 13:00:00,9.8,9.8,9.8,9.8,21600.0,8.34,8.34,8.34,8.34,21600.0
2012-07-27 13:05:00,9.8,9.8,9.8,9.8,31200.0,8.34,8.34,8.34,8.34,31200.0
2012-07-27 13:10:00,9.8,9.8,9.8,9.8,13600.0,8.34,8.34,8.34,8.34,13600.0
2012-07-27 13:15:00,9.8,9.8,9.79,9.79,23200.0,8.34,8.34,8.3315,8.3315,23200.0
2012-07-27 13:20:00,9.79,9.79,9.78,9.79,21200.0,8.3315,8.3315,8.323,8.3315,21200.0
2012-07-27 13:25:00,9.79,9.84,9.79,9.83,91200.0,8.3315,8.374,8.3315,8.3655,91200.0
2012-07-27 13:30:00,9.83,9.86,9.82,9.85,63200.0,8.3655,8.391,8.357,8.3825,63200.0
2012-07-27 13:35:00,9.85,9.88,9.85,9.88,48400.0,8.3825,8.4081,8.3825,8.4081,48400.0
2012-07-27 13:40:00,9.88,9.88,9.84,9.84,25200.0,8.4081,8.4081,8.374,8.374,25200.0
2012-07-27 13:45:00,9.84,9.84,9.83,9.83,20400.0,8.374,8.374,8.3655,8.3655,20400.0
2012-07-27 13:50:00,9.82,9.83,9.82,9.83,38000.0,8.357,8.3655,8.357,8.3655,38000.0
2012-07-27 13:55:00,9.83,9.83,9.82,9.82,58000.0,8.3655,8.3655,8.357,8.357,58000.0
2012-07-27 14:00:00,9.82,9.83,9.81,9.82,41600.0,8.357,8.3655,8.3485,8.357,41600.0
2012-07-27 14:05:00,9.82,9.83,9.81,9.82,26800.0,8.357,8.3655,8.3485,8.357,26800.0
2012-07-27 14:10:00,9.81,9.82,9.81,9.81,51200.0,8.3485,8.357,8.3485,8.3485,51200.0
2012-07-27 14:15:00,9.81,9.83,9.81,9.81,107600.0,8.3485,8.3655,8.3485,8.3485,107600.0
2012-07-27 14:20:00,9.82,9.82,9.81,9.81,30000.0,8.357,8.357,8.3485,8.3485,30000.0
2012-07-27 14:25:00,9.81,9.83,9.81,9.82,24800.0,8.3485,8.3655,8.3485,8.357,24800.0
2012-07-27 14:30:00,9.81,9.82,9.81,9.82,32800.0,8.3485,8.357,8.3485,8.357,32800.0
2012-07-27 14:35:00,9.82,9.83,9.82,9.82,13600.0,8.357,8.3655,8.357,8.357,13600.0
2012-07-27 14:40:00,9.82,9.83,9.82,9.83,7600.0,8.357,8.3655,8.357,8.3655,7600.0
2012-07-27 14:45:00,9.84,9.84,9.83,9.83,10400.0,8.374,8.374,8.3655,8.3655,10400.0
2012-07-27 14:50:00,9.83,9.84,9.83,9.84,118000.0,8.3655,8.374,8.3655,8.374,118000.0
2012-07-27 14:55:00,9.84,9.84,9.82,9.83,38400.0,8.374,8.374,8.357,8.3655,38400.0
2012-07-27 15:00:00,9.83,9.83,9.82,9.83,24000.0,8.3655,8.3655,8.357,8.3655,24000.0
2012-07-27 15:05:00,9.83,9.84,9.83,9.84,26800.0,8.3655,8.374,8.3655,8.374,26800.0
2012-07-27 15:10:00,9.84,9.85,9.84,9.84,31200.0,8.374,8.3825,8.374,8.374,31200.0
2012-07-27 15:15:00,9.84,9.85,9.84,9.84,42400.0,8.374,8.3825,8.374,8.374,42400.0
2012-07-27 15:20:00,9.84,9.84,9.83,9.83,40800.0,8.374,8.374,8.3655,8.3655,40800.0
2012-07-27 15:25:00,9.83,9.84,9.82,9.83,42400.0,8.3655,8.374,8.357,8.3655,42400.0
2012-07-27 15:30:00,9.83,9.83,9.82,9.83,42000.0,8.3655,8.3655,8.357,8.3655,42000.0
2012-07-27 15:35:00,9.83,9.83,9.81,9.81,63200.0,8.3655,8.3655,8.3485,8.3485,63200.0
2012-07-27 15:40:00,9.81,9.83,9.81,9.82,68000.0,8.3485,8.3655,8.3485,8.357,68000.0
2012-07-27 15:45:00,9.82,9.84,9.82,9.83,102400.0,8.357,8.374,8.357,8.3655,102400.0
2012-07-27 15:50:00,9.83,9.83,9.81,9.81,118400.0,8.3655,8.3655,8.3485,8.3485,118400.0
2012-07-27 15:55:00,9.81,9.83,9.81,9.82,158000.0,8.3485,8.3655,8.3485,8.357,158000.0
2012-07-30 09:30:00,9.86,9.86,9.83,9.83,38400.0,8.391,8.391,8.3655,8.3655,38400.0
2012-07-30 09:35:00,9.86,9.87,9.85,9.85,15200.0,8.391,8.3996,8.3825,8.3825,15200.0
2012-07-30 09:40:00,9.85,9.86,9.83,9.84,94000.0,8.3825,8.391,8.3655,8.374,94000.0
2012-07-30 09:45:00,9.85,9.86,9.84,9.85,37200.0,8.3825,8.391,8.374,8.3825,37200.0
2012-07-30 09:50:00,9.85,9.86,9.84,9.85,11600.0,8.3825,8.391,8.374,8.3825,11600.0
2012-07-30 09:55:00,9.85,9.86,9.85,9.85,42800.0,8.3825,8.391,8.3825,8.3825,42800.0
2012-07-30 10:00:00,9.85,9.88,9.85,9.88,160000.0,8.3825,8.4081,8.3825,8.4081,160000.0
2012-07-30 10:05:00,9.88,9.9,9.87,9.87,62000.0,8.4081,8.4251,8.3996,8.3996,62000.0
2012-07-30 10:10:00,9.87,9.88,9.86,9.86,8400.0,8.3996,8.4081,8.391,8.391,8400.0
2012-07-30 10:15:00,9.86,9.89,9.86,9.88,28800.0,8.391,8.4166,8.391,8.4081,28800.0
2012-07-30 10:20:00,9.87,9.89,9.87,9.89,10800.0,8.3996,8.4166,8.3996,8.4166,10800.0
2012-07-30 10:25:00,9.89,9.9,9.88,9.88,8400.0,8.4166,8.4251,8.4081,8.4081,8400.0
2012-07-30 10:30:00,9.87,9.87,9.86,9.86,16000.0,8.3996,8.3996,8.391,8.391,16000.0
2012-07-30 10:35:00,9.86,9.89,9.86,9.88,24400.0,8.391,8.4166,8.391,8.4081,24400.0
2012-07-30 10:40:00,9.88,9.88,9.87,9.87,2800.0,8.4081,8.4081,8.3996,8.3996,2800.0
2012-07-30 10:45:00,9.86,9.87,9.86,9.86,13600.0,8.391,8.3996,8.391,8.391,13600.0
2012-07-30 10:50:00,9.86,9.86,9.86,9.86,4400.0,8.391,8.391,8.391,8.391,4400.0
2012-07-30 10:55:00,9.86,9.86,9.84,9.84,30400.0,8.391,8.391,8.374,8.374,30400.0
2012-07-30 11:00:00,9.84,9.86,9.84,9.85,11600.0,8.374,8.391,8.374,8.3825,11600.0
2012-07-30 11:05:00,9.86,9.87,9.86,9.86,16800.0,8.391,8.3996,8.391,8.391,16800.0
2012-07-30 11:10:00,9.86,9.86,9.86,9.86,15200.0,8.391,8.391,8.391,8.391,15200.0
2012-07-30 11:15:00,9.86,9.86,9.84,9.84,22800.0,8.391,8.391,8.374,8.374,22800.0
2012-07-30 11:20:00,9.84,9.85,9.84,9.85,39200.0,8.374,8.3825,8.374,8.3825,39200.0
2012-07-30 11:25:00,9.85,9.85,9.85,9.85,17200.0,8.3825,8.3825,8.3825,8.3825,17200.0
2012-07-30 11:30:00,9.85,9.85,9.83,9.83,66000.0,8.3825,8.3825,8.3655,8.3655,66000.0
2012-07-30 11:35:00,9.83,9.84,9.83,9.84,45600.0,8.3655,8.374,8.3655,8.374,45600.0
2012-07-30 11:40:00,9.84,9.84,9.82,9.83,58400.0,8.374,8.374,8.357,8.3655,58400.0
2012-07-30 11:45:00,9.84,9.84,9.83,9.83,28000.0,8.374,8.374,8.3655,8.3655,28000.0
2012-07-30 11:50:00,9.83,9.84,9.83,9.83,17600.0,8.3655,8.374,8.3655,8.3655,17600.0
2012-07-30 11:55:00,9.83,9.84,9.82,9.84,62000.0,8.3655,8.374,8.357,8.374,62000.0
2012-07-30 12:00:00,9.84,9.84,9.83,9.84,67600.0,8.374,8.374,8.3655,8.374,67600.0
2012-07-30 12:05:00,9.84,9.84,9.83,9.84,46800.0,8.374,8.374,8.3655,8.374,46800.0
2012-07-30 12:10:00,9.84,9.84,9.84,9.84,14000.0,8.374,8.374,8.374,8.374,14000.0
2012-07-30 12:15:00,9.84,9.84,9.84,9.84,56000.0,8.374,8.374,8.374,8.374,56000.0
2012-07-30 12:20:00,9.84,9.85,9.84,9.85,68400.0,8.374,8.3825,8.374,8.3825,68400.0
2012-07-30 12:25:00,9.85,9.85,9.85,9.85,18400.0,8.3825,8.3825,8.3825,8.3825,18400.0
2012-07-30 12:30:00,9.84,9.85,9.84,9.85,19600.0,8.374,8.3825,8.374,8.3825,19600.0
2012-07-30 12:35:00,9.85,9.85,9.85,9.85,22400.0,8.3825,8.3825,8.3825,8.3825,22400.0
2012-07-30 12:40:00,9.85,9.86,9.85,9.86,21600.0,8.3825,8.391,8.3825,8.391,21600.0
2012-07-30 12:45:00,9.86,9.86,9.85,9.85,9600.0,8.391,8.391,8.3825,8.3825,9600.0
2012-07-30 12:50:00,9.85,9.86,9.85,9.85,14800.0,8.3825,8.391,8.3825,8.3825,14800.0
2012-07-30 12:55:00,9.85,9.85,9.85,9.85,13600.0,8.3825,8.3825,8.3825,8.3825,13600.0
2012-07-30 13:00:00,9.86,9.86,9.85,9.86,20800.0,8.391,8.391,8.3825,8.391,20800.0
2012-07-30 13:05:00,9.87,9.87,9.86,9.86,12400.0,8.3996,8.3996,8.391,8.391,12400.0
2012-07-30 13:10:00,9.87,9.87,9.86,9.86,15600.0,8.3996,8.3996,8.391,8.391,15600.0
2012-07-30 13:15:00,9.86,9.87,9.86,9.86,12400.0,8.391,8.3996,8.391,8.391,12400.0
2012-07-30 13:20:00,9.87,9.87,9.86,9.87,16800.0,8.3996,8.3996,8.391,8.3996,16800.0
2012-07-30 13:25:00,9.87,9.87,9.86,9.86,15200.0,8.3996,8.3996,8.391,8.391,15200.0
2012-07-30 13:30:00,9.86,9.87,9.86,9.87,19200.0,8.391,8.3996,8.391,8.3996,19200.0
2012-07-30 13:35:00,9.87,9.87,9.86,9.86,15200.0,8.3996,8.3996,8.391,8.391,15200.0
2012-07-30 13:40:00,9.86,9.86,9.86,9.86,13200.0,8.391,8.391,8.391,8.391,13200.0
2012-07-30 13:45:00,9.86,9.86,9.85,9.86,38000.0,8.391,8.391,8.3825,8.391,38000.0
2012-07-30 13:50:00,9.86,9.87,9.85,9.85,56400.0,8.391,8.3996,8.3825,8.3825,56400.0
2012-07-30 13:55:00,9.85,9.85,9.85,9.85,6400.0,8.3825,8.3825,8.3825,8.3825,6400.0
2012-07-30 14:00:00,9.84,9.84,9.82,9.82,24000.0,8.374,8.374,8.357,8.357,24000.0
2012-07-30 14:05:00,9.82,9.83,9.82,9.82,15600.0,8.357,8.3655,8.357,8.357,15600.0
2012-07-30 14:10:00,9.82,9.83,9.82,9.83,39200.0,8.357,8.3655,8.357,8.3655,39200.0
2012-07-30 14:15:00,9.83,9.83,9.83,9.83,19600.0,8.3655,8.3655,8.3655,8.3655,19600.0
2012-07-30 14:20:00,9.83,9.85,9.83,9.84,48800.0,8.3655,8.3825,8.3655,8.374,48800.0
2012-07-30 14:25:00,9.84,9.85,9.84,9.85,25600.0,8.374,8.3825,8.374,8.3825,25600.0
2012-07-30 14:30:00,9.85,9.86,9.85,9.85,24000.0,8.3825,8.391,8.3825,8.3825,24000.0
2012-07-30 14:35:00,9.86,9.86,9.86,9.86,6800.0,8.391,8.391,8.391,8.391,6800.0
2012-07-30 14:40:00,9.86,9.87,9.86,9.86,32400.0,8.391,8.3996,8.391,8.391,32400.0
2012-07-30 14:45:00,9.86,9.86,9.86,9.86,17600.0,8.391,8.391,8.391,8.391,17600.0
2012-07-30 14:50:00,9.86,9.86,9.85,9.86,21200.0,8.391,8.391,8.3825,8.391,21200.0
2012-07-30 14:55:00,9.86,9.86,9.86,9.86,16800.0,8.391,8.391,8.391,8.391,16800.0
2012-07-30 15:00:00,9.86,9.87,9.86,9.86,21600.0,8.391,8.3996,8.391,8.391,21600.0
2012-07-30 15:05:00,9.86,9.86,9.85,9.85,25200.0,8.391,8.391,8.3825,8.3825,25200.0
2012-07-30 15:10:00,9.85,9.87,9.85,9.87,80400.0,8.3825,8.3996,8.3825,8.3996,80400.0
2012-07-30 15:15:00,9.87,9.87,9.86,9.86,61200.0,8.3996,8.3996,8.391,8.391,61200.0
2012-07-30 15:20:00,9.86,9.86,9.85,9.86,60800.0,8.391,8.391,8.3825,8.391,60800.0
2012-07-30 15:25:00,9.86,9.86,9.85,9.86,33600.0,8.391,8.391,8.3825,8.391,33600.0
2012-07-30 15:30:00,9.86,9.87,9.86,9.87,47200.0,8.391,8.3996,8.391,8.3996,47200.0
2012-07-30 15:35:00,9.87,9.87,9.85,9.86,40400.0,8.3996,8.3996,8.3825,8.391,40400.0
2012-07-30 15:40:00,9.86,9.87,9.86,9.87,36400.0,8.391,8.3996,8.391,8.3996,36400.0
2012-07-30 15:45:00,9.87,9.87,9.86,9.87,75200.0,8.3996,8.3996,8.391,8.3996,75200.0
2012-07-30 15:50:00,9.87,9.87,9.86,9.87,46000.0,8.3996,8.3996,8.391,8.3996,46000.0
2012-07-30 15:55:00,9.87,9.87,9.86,9.87,83200.0,8.3996,8.3996,8.391,8.3996,83200.0
2012-07-31 09:30:00,9.86,9.86,9.84,9.86,29600.0,8.391,8.391,8.374,8.391,29600.0
2012-07-31 09:35:00,9.86,9.88,9.86,9.87,24000.0,8.391,8.4081,8.391,8.3996,24000.0
2012-07-31 09:40:00,9.88,9.92,9.88,9.91,31600.0,8.4081,8.4421,8.4081,8.4336,31600.0
2012-07-31 09:45:00,9.92,9.94,9.91,9.93,45200.0,8.4421,8.4591,8.4336,8.4506,45200.0
2012-07-31 09:50:00,9.94,9.94,9.93,9.93,46800.0,8.4591,8.4591,8.4506,8.4506,46800.0
2012-07-31 09:55:00,9.93,9.95,9.92,9.94,20400.0,8.4506,8.4676,8.4421,8.4591,20400.0
2012-07-31 10:00:00,9.95,9.97,9.91,9.91,30800.0,8.4676,8.4847,8.4336,8.4336,30800.0
2012-07-31 10:05:00,9.91,9.91,9.88,9.89,11600.0,8.4336,8.4336,8.4081,8.4166,11600.0
2012-07-31 10:10:00,9.9,9.91,9.9,9.9,12400.0,8.4251,8.4336,8.4251,8.4251,12400.0
2012-07-31 10:15:00,9.9,9.91,9.9,9.9,26000.0,8.4251,8.4336,8.4251,8.4251,26000.0
2012-07-31 10:20:00,9.9,9.92,9.9,9.92,41200.0,8.4251,8.4421,8.4251,8.4421,41200.0
2012-07-31 10:25:00,9.92,9.92,9.9,9.9,14800.0,8.4421,8.4421,8.4251,8.4251,14800.0
2012-07-31 10:30:00,9.9,9.91,9.9,9.91,18000.0,8.4251,8.4336,8.4251,8.4336,18000.0
2012-07-31 10:35:00,9.91,9.91,9.89,9.89,28400.0,8.4336,8.4336,8.4166,8.4166,28400.0
2012-07-31 10:40:00,9.89,9.91,9.89,9.9,59600.0,8.4166,8.4336,8.4166,8.4251,59600.0
2012-07-31 10:45:00,9.91,9.91,9.91,9.91,10000.0,8.4336,8.4336,8.4336,8.4336,10000.0
2012-07-31 10:50:00,9.9,9.91,9.89,9.9,17200.0,8.4251,8.4336,8.4166,8.4251,17200.0
2012-07-31 10:55:00,9.9,9.9,9.9,9.9,40800.0,8.4251,8.4251,8.4251,8.4251,40800.0
2012-07-31 11:00:00,9.9,9.91,9.9,9.9,15200.0,8.4251,8.4336,8.4251,8.4251,15200.0
2012-07-31 11:05:00,9.9,9.9,9.9,9.9,1200.0,8.4251,8.4251,8.4251,8.4251,1200.0
2012-07-31 11:10:00,9.9,9.92,9.9,9.92,19200.0,8.4251,8.4421,8.4251,8.4421,19200.0
2012-07-31 11:15:00,9.92,9.92,9.91,9.91,7600.0,8.4421,8.4421,8.4336,8.4336,7600.0
2012-07-31 11:20:00,9.92,9.92,9.91,9.91,8800.0,8.4421,8.4421,8.4336,8.4336,8800.0
2012-07-31 11:25:00,9.91,9.91,9.91,9.91,8000.0,8.4336,8.4336,8.4336,8.4336,8000.0
2012-07-31 11:30:00,9.91,9.92,9.91,9.91,14400.0,8.4336,8.4421,8.4336,8.4336,14400.0
2012-07-31 11:35:00,9.91,9.93,9.91,9.92,24400.0,8.4336,8.4506,8.4336,8.4421,24400.0
2012-07-31 11:40:00,9.92,9.93,9.92,9.93,33600.0,8.4421,8.4506,8.4421,8.4506,33600.0
2012-07-31 11:45:00,9.93,9.93,9.92,9.93,14800.0,8.4506,8.4506,8.4421,8.4506,14800.0
2012-07-31 11:50:00,9.93,9.93,9.93,9.93,10400.0,8.4506,8.4506,8.4506,8.4506,10400.0
2012-07-31 11:55:00,9.93,9.93,9.92,9.92,6800.0,8.4506,8.4506,8.4421,8.4421,6800.0
2012-07-31 12:00:00,9.93,9.93,9.92,9.93,91200.0,8.4506,8.4506,8.4421,8.4506,91200.0
2012-07-31 12:05:00,9.92,9.93,9.92,9.93,8400.0,8.4421,8.4506,8.4421,8.4506,8400.0
2012-07-31 12:10:00,9.92,9.93,9.91,9.92,63600.0,8.4421,8.4506,8.4336,8.4421,63600.0
2012-07-31 12:15:00,9.92,9.92,9.91,9.91,15200.0,8.4421,8.4421,8.4336,8.4336,15200.0
2012-07-31 12:20:00,9.91,9.92,9.91,9.92,34400.0,8.4336,8.4421,8.4336,8.4421,34400.0
2012-07-31 12:25:00,9.92,9.92,9.91,9.91,18800.0,8.4421,8.4421,8.4336,8.4336,18800.0
2012-07-31 12:30:00,9.91,9.91,9.9,9.91,21600.0,8.4336,8.4336,8.4251,8.4336,21600.0
2012-07-31 12:35:00,9.91,9.92,9.91,9.92,21200.0,8.4336,8.4421,8.4336,8.4421,21200.0
2012-07-31 12:40:00,9.91,9.91,9.9,9.9,28800.0,8.4336,8.4336,8.4251,8.4251,28800.0
2012-07-31 12:45:00,9.9,9.91,9.9,9.91,22800.0,8.4251,8.4336,8.4251,8.4336,22800.0
2012-07-31 12:50:00,9.91,9.92,9.9,9.91,21600.0,8.4336,8.4421,8.4251,8.4336,21600.0
2012-07-31 12:55:00,9.91,9.92,9.9,9.92,45600.0,8.4336,8.4421,8.4251,8.4421,45600.0
2012-07-31 13:00:00,9.92,9.92,9.91,9.91,36000.0,8.4421,8.4421,8.4336,8.4336,36000.0
2012-07-31 13:05:00,9.92,9.92,9.91,9.92,16800.0,8.4421,8.4421,8.4336,8.4421,16800.0
2012-07-31 13:10:00,9.92,9.92,9.91,9.92,16800.0,8.4421,8.4421,8.4336,8.4421,16800.0
2012-07-31 13:15:00,9.92,9.92,9.92,9.92,12000.0,8.4421,8.4421,8.4421,8.4421,12000.0
2012-07-31 13:20:00,9.92,9.92,9.91,9.92,20000.0,8.4421,8.4421,8.4336,8.4421,20000.0
2012-07-31 13:25:00,9.92,9.94,9.92,9.93,31600.0,8.4421,8.4591,8.4421,8.4506,31600.0
2012-07-31 13:30:00,9.93,9.93,9.93,9.93,34000.0,8.4506,8.4506,8.4506,8.4506,34000.0
2012-07-31 13:35:00,9.93,9.94,9.93,9.94,26800.0,8.4506,8.4591,8.4506,8.4591,26800.0
2012-07-31 13:40:00,9.93,9.93,9.92,9.92,6400.0,8.4506,8.4506,8.4421,8.4421,6400.0
2012-07-31 13:45:00,9.93,9.93,9.91,9.91,35600.0,8.4506,8.4506,8.4336,8.4336,35600.0
2012-07-31 13:50:00,9.91,9.91,9.91,9.91,24800.0,8.4336,8.4336,8.4336,8.4336,24800.0
2012-07-31 13:55:00,9.91,9.91,9.9,9.91,28000.0,8.4336,8.4336,8.4251,8.4336,28000.0
2012-07-31 14:00:00,9.91,9.92,9.9,9.92,65200.0,8.4336,8.4421,8.4251,8.4421,65200.0
2012-07-31 14:05:00,9.92,9.92,9.92,9.92,49600.0,8.4421,8.4421,8.4421,8.4421,49600.0
2012-07-31 14:10:00,9.92,9.92,9.92,9.92,19200.0,8.4421,8.4421,8.4421,8.4421,19200.0
2012-07-31 14:15:00,9.92,9.92,9.92,9.92,15600.0,8.4421,8.4421,8.4421,8.4421,15600.0
2012-07-31 14:20:00,9.92,9.93,9.92,9.93,49200.0,8.4421,8.4506,8.4421,8.4506,49200.0
2012-07-31 14:25:00,9.93,9.93,9.92,9.93,47200.0,8.4506,8.4506,8.4421,8.4506,47200.0
2012-07-31 14:30:00,9.93,9.93,9.93,9.93,24400.0,8.4506,8.4506,8.4506,8.4506,24400.0
2012-07-31 14:35:00,9.93,9.95,9.93,9.95,115200.0,8.4506,8.4676,8.4506,8.4676,115200.0
2012-07-31 14:40:00,9.95,9.95,9.94,9.94,102400.0,8.4676,8.4676,8.4591,8.4591,102400.0
2012-07-31 14:45:00,9.94,9.95,9.94,9.95,35600.0,8.4591,8.4676,8.4591,8.4676,35600.0
2012-07-31 14:50:00,9.94,9.96,9.94,9.95,24400.0,8.4591,8.4761,8.4591,8.4676,24400.0
2012-07-31 14:55:00,9.96,9.96,9.94,9.94,44800.0,8.4761,8.4761,8.4591,8.4591,44800.0
2012-07-31 15:00:00,9.94,9.94,9.93,9.94,82000.0,8.4591,8.4591,8.4506,8.4591,82000.0
2012-07-31 15:05:00,9.93,9.94,9.93,9.93,158400.0,8.4506,8.4591,8.4506,8.4506,158400.0
2012-07-31 15:10:00,9.93,9.93,9.92,9.92,72000.0,8.4506,8.4506,8.4421,8.4421,72000.0
2012-07-31 15:15:00,9.92,9.93,9.92,9.93,40800.0,8.4421,8.4506,8.4421,8.4506,40800.0
2012-07-31 15:20:00,9.93,9.93,9.92,9.92,30400.0,8.4506,8.4506,8.4421,8.4421,30400.0
2012-07-31 15:25:00,9.92,9.93,9.92,9.93,52400.0,8.4421,8.4506,8.4421,8.4506,52400.0
2012-07-31 15:30:00,9.93,9.93,9.93,9.93,64800.0,8.4506,8.4506,8.4506,8.4506,64800.0
2012-07-31 15:35:00,9.93,9.93,9.93,9.93,92000.0,8.4506,8.4506,8.4506,8.4506,92000.0
2012-07-31 15:40:00,9.93,9.94,9.93,9.94,211600.0,8.4506,8.4591,8.4506,8.4591,211600.0
2012-07-31 15:45:00,9.93,9.93,9.93,9.93,128000.0,8.4506,8.4506,8.4506,8.4506,128000.0
2012-07-31 15:50:00,9.93,9.94,9.92,9.93,193600.0,8.4506,8.4591,8.4421,8.4506,193600.0
2012-07-31 15:55:00,9.93,9.93,9.91,9.91,162400.0,8.4506,8.4506,8.4336,8.4336,162400.0
2012-08-01 09:30:00,9.93,9.95,9.9,9.95,45200.0,8.4506,8.4676,8.4251,8.4676,45200.0
2012-08-01 09:35:00,9.95,10.01,9.94,9.99,89600.0,8.4676,8.5187,8.4591,8.5017,89600.0
2012-08-01 09:40:00,9.99,10.01,9.99,10.01,26000.0,8.5017,8.5187,8.5017,8.5187,26000.0
2012-08-01 09:45:00,10.0,10.01,9.99,10.0,52000.0,8.5102,8.5187,8.5017,8.5102,52000.0
2012-08-01 09:50:00,10.0,10.01,9.99,10.01,50400.0,8.5102,8.5187,8.5017,8.5187,50400.0
2012-08-01 09:55:00,10.0,10.01,10.0,10.0,34400.0,8.5102,8.5187,8.5102,8.5102,34400.0
2012-08-01 10:00:00,10.0,10.01,9.99,10.01,65600.0,8.5102,8.5187,8.5017,8.5187,65600.0
2012-08-01 10:05:00,10.01,10.03,10.0,10.0,42400.0,8.5187,8.5357,8.5102,8.5102,42400.0
2012-08-01 10:10:00,10.0,10.0,9.97,9.97,26800.0,8.5102,8.5102,8.4847,8.4847,26800.0
2012-08-01 10:15:00,9.97,9.97,9.94,9.94,13600.0,8.4847,8.4847,8.4591,8.4591,13600.0
2012-08-01 10:20:00,9.94,9.94,9.92,9.92,20800.0,8.4591,8.4591,8.4421,8.4421,20800.0
2012-08-01 10:25:00,9.92,9.92,9.9,9.91,22800.0,8.4421,8.4421,8.4251,8.4336,22800.0
2012-08-01 10:30:00,9.91,9.92,9.91,9.91,27200.0,8.4336,8.4421,8.4336,8.4336,27200.0
2012-08-01 10:35:00,9.92,9.96,9.92,9.96,26800.0,8.4421,8.4761,8.4421,8.4761,26800.0
2012-08-01 10:40:00,9.96,9.96,9.95,9.96,60800.0,8.4761,8.4761,8.4676,8.4761,60800.0
2012-08-01 10:45:00,9.96,9.97,9.96,9.97,20400.0,8.4761,8.4847,8.4761,8.4847,20400.0
2012-08-01 10:50:00,9.97,9.97,9.96,9.96,96400.0,8.4847,8.4847,8.4761,8.4761,96400.0
2012-08-01 10:55:00,9.96,9.97,9.95,9.95,23600.0,8.4761,8.4847,8.4676,8.4676,23600.0
2012-08-01 11:00:00,9.96,9.97,9.95,9.95,54800.0,8.4761,8.4847,8.4676,8.4676,54800.0
2012-08-01 11:05:00,9.95,9.95,9.94,9.94,35600.0,8.4676,8.4676,8.4591,8.4591,35600.0
2012-08-01 11:10:00,9.94,9.94,9.93,9.93,39200.0,8.4591,8.4591,8.4506,8.4506,39200.0
2012-08-01 11:15:00,9.94,9.94,9.93,9.94,20000.0,8.4591,8.4591,8.4506,8.4591,20000.0
2012-08-01 11:20:00,9.94,9.94,9.93,9.94,39200.0,8.4591,8.4591,8.4506,8.4591,39200.0
2012-08-01 11:25:00,9.94,9.94,9.92,9.93,45200.0,8.4591,8.4591,8.4421,8.4506,45200.0
2012-08-01 11:30:00,9.92,9.94,9.92,9.93,15200.0,8.4421,8.4591,8.4421,8.4506,15200.0
2012-08-01 11:35:00,9.93,9.93,9.92,9.92,7200.0,8.4506,8.4506,8.4421,8.4421,7200.0
2012-08-01 11:40:00,9.93,9.93,9.92,9.92,9200.0,8.4506,8.4506,8.4421,8.4421,9200.0
2012-08-01 11:45:00,9.92,9.92,9.91,9.91,8800.0,8.4421,8.4421,8.4336,8.4336,8800.0
2012-08-01 11:50:00,9.91,9.91,9.91,9.91,24000.0,8.4336,8.4336,8.4336,8.4336,24000.0
2012-08-01 11:55:00,9.91,9.91,9.9,9.9,6400.0,8.4336,8.4336,8.4251,8.4251,6400.0
2012-08-01 12:00:00,9.9,9.9,9.88,9.88,62000.0,8.4251,8.4251,8.4081,8.4081,62000.0
2012-08-01 12:05:00,9.88,9.88,9.88,9.88,10400.0,8.4081,8.4081,8.4081,8.4081,10400.0
2012-08-01 12:10:00,9.88,9.88,9.88,9.88,8800.0,8.4081,8.4081,8.4081,8.4081,8800.0
2012-08-01 12:15:00,9.88,9.88,9.87,9.87,8000.0,8.4081,8.4081,8.3996,8.3996,8000.0
2012-08-01 12:20:00,9.87,9.87,9.87,9.87,16800.0,8.3996,8.3996,8.3996,8.3996,16800.0
2012-08-01 12:25:00,9.87,9.87,9.86,9.86,8400.0,8.3996,8.3996,8.391,8.391,8400.0
2012-08-01 12:30:00,9.86,9.87,9.86,9.86,32000.0,8.391,8.3996,8.391,8.391,32000.0
2012-08-01 12:35:00,9.86,9.86,9.85,9.85,10000.0,8.391,8.391,8.3825,8.3825,10000.0
2012-08-01 12:40:00,9.85,9.85,9.85,9.85,800.0,8.3825,8.3825,8.3825,8.3825,800.0
2012-08-01 12:45:00,9.85,9.86,9.85,9.86,17200.0,8.3825,8.391,8.3825,8.391,17200.0
2012-08-01 12:50:00,9.86,9.86,9.86,9.86,11200.0,8.391,8.391,8.391,8.391,11200.0
2012-08-01 12:55:00,9.86,9.86,9.86,9.86,800.0,8.391,8.391,8.391,8.391,800.0
2012-08-01 13:00:00,9.86,9.87,9.86,9.87,53600.0,8.391,8.3996,8.391,8.3996,53600.0
2012-08-01 13:05:00,9.88,9.88,9.87,9.88,5200.0,8.4081,8.4081,8.3996,8.4081,5200.0
2012-08-01 13:10:00,9.88,9.88,9.87,9.88,13200.0,8.4081,8.4081,8.3996,8.4081,13200.0
2012-08-01 13:15:00,9.88,9.88,9.88,9.88,16000.0,8.4081,8.4081,8.4081,8.4081,16000.0
2012-08-01 13:20:00,9.88,9.89,9.88,9.88,20800.0,8.4081,8.4166,8.4081,8.4081,20800.0
2012-08-01 13:25:00,9.88,9.88,9.88,9.88,11600.0,8.4081,8.4081,8.4081,8.4081,11600.0
2012-08-01 13:30:00,9.88,9.88,9.87,9.87,26000.0,8.4081,8.4081,8.3996,8.3996,26000.0
2012-08-01 13:35:00,9.87,9.88,9.87,9.88,29600.0,8.3996,8.4081,8.3996,8.4081,29600.0
2012-08-01 13:40:00,9.88,9.88,9.88,9.88,10000.0,8.4081,8.4081,8.4081,8.4081,10000.0
2012-08-01 13:45:00,9.88,9.89,9.88,9.88,13600.0,8.4081,8.4166,8.4081,8.4081,13600.0
2012-08-01 13:50:00,9.88,9.88,9.87,9.87,4400.0,8.4081,8.4081,8.3996,8.3996,4400.0
2012-08-01 13:55:00,9.87,9.88,9.87,9.87,28800.0,8.3996,8.4081,8.3996,8.3996,28800.0
2012-08-01 14:00:00,9.87,9.87,9.87,9.87,25600.0,8.3996,8.3996,8.3996,8.3996,25600.0
2012-08-01 14:05:00,9.87,9.88,9.87,9.88,21600.0,8.3996,8.4081,8.3996,8.4081,21600.0
2012-08-01 14:10:00,9.88,9.89,9.85,9.87,68800.0,8.4081,8.4166,8.3825,8.3996,68800.0
2012-08-01 14:15:00,9.87,9.87,9.85,9.87,82800.0,8.3996,8.3996,8.3825,8.3996,82800.0
2012-08-01 14:20:00,9.86,9.9,9.86,9.89,48800.0,8.391,8.4251,8.391,8.4166,48800.0
2012-08-01 14:25:00,9.87,9.92,9.87,9.92,43600.0,8.3996,8.4421,8.3996,8.4421,43600.0
2012-08-01 14:30:00,9.92,9.92,9.9,9.91,82000.0,8.4421,8.4421,8.4251,8.4336,82000.0
2012-08-01 14:35:00,9.91,9.93,9.9,9.92,86400.0,8.4336,8.4506,8.4251,8.4421,86400.0
2012-08-01 14:40:00,9.92,9.93,9.91,9.91,63200.0,8.4421,8.4506,8.4336,8.4336,63200.0
2012-08-01 14:45:00,9.91,9.91,9.9,9.91,75200.0,8.4336,8.4336,8.4251,8.4336,75200.0
2012-08-01 14:50:00,9.91,9.93,9.91,9.92,122000.0,8.4336,8.4506,8.4336,8.4421,122000.0
2012-08-01 14:55:00,9.92,9.92,9.9,9.92,43200.0,8.4421,8.4421,8.4251,8.4421,43200.0
2012-08-01 15:00:00,9.92,9.92,9.9,9.92,54000.0,8.4421,8.4421,8.4251,8.4421,54000.0
2012-08-01 15:05:00,9.92,9.94,9.91,9.94,73200.0,8.4421,8.4591,8.4336,8.4591,73200.0
2012-08-01 15:10:00,9.94,9.94,9.93,9.93,53600.0,8.4591,8.4591,8.4506,8.4506,53600.0
2012-08-01 15:15:00,9.93,9.93,9.92,9.92,26400.0,8.4506,8.4506,8.4421,8.4421,26400.0
2012-08-01 15:20:00,9.92,9.94,9.92,9.94,62000.0,8.4421,8.4591,8.4421,8.4591,62000.0
2012-08-01 15:25:00,9.94,9.97,9.94,9.96,86400.0,8.4591,8.4847,8.4591,8.4761,86400.0
2012-08-01 15:30:00,9.95,9.96,9.95,9.96,76400.0,8.4676,8.4761,8.4676,8.4761,76400.0
2012-08-01 15:35:00,9.96,9.96,9.95,9.95,86000.0,8.4761,8.4761,8.4676,8.4676,86000.0
2012-08-01 15:40:00,9.95,9.97,9.95,9.96,117600.0,8.4676,8.4847,8.4676,8.4761,117600.0
2012-08-01 15:45:00,9.96,9.96,9.92,9.93,78400.0,8.4761,8.4761,8.4421,8.4506,78400.0
2012-08-01 15:50:00,9.93,9.94,9.93,9.93,54800.0,8.4506,8.4591,8.4506,8.4506,54800.0
2012-08-01 15:55:00,9.93,9.93,9.9,9.91,114800.0,8.4506,8.4506,8.4251,8.4336,114800.0
2012-08-02 09:30:00,9.87,9.87,9.83,9.84,51200.0,8.3996,8.3996,8.3655,8.374,51200.0
2012-08-02 09:35:00,9.83,9.83,9.79,9.8,36800.0,8.3655,8.3655,8.3315,8.34,36800.0
2012-08-02 09:40:00,9.81,9.83,9.81,9.82,39600.0,8.3485,8.3655,8.3485,8.357,39600.0
2012-08-02 09:45:00,9.83,9.86,9.82,9.85,42400.0,8.3655,8.391,8.357,8.3825,42400.0
2012-08-02 09:50:00,9.85,9.85,9.83,9.85,44800.0,8.3825,8.3825,8.3655,8.3825,44800.0
2012-08-02 09:55:00,9.85,9.89,9.85,9.88,43200.0,8.3825,8.4166,8.3825,8.4081,43200.0
2012-08-02 10:00:00,9.88,9.88,9.86,9.86,26800.0,8.4081,8.4081,8.391,8.391,26800.0
2012-08-02 10:05:00,9.86,9.9,9.86,9.9,17600.0,8.391,8.4251,8.391,8.4251,17600.0
2012-08-02 10:10:00,9.9,9.91,9.9,9.9,40800.0,8.4251,8.4336,8.4251,8.4251,40800.0
2012-08-02 10:15:00,9.9,9.91,9.88,9.89,23600.0,8.4251,8.4336,8.4081,8.4166,23600.0
2012-08-02 10:20:00,9.9,9.91,9.9,9.9,32000.0,8.4251,8.4336,8.4251,8.4251,32000.0
2012-08-02 10:25:00,9.91,9.93,9.91,9.92,26000.0,8.4336,8.4506,8.4336,8.4421,26000.0
2012-08-02 10:30:00,9.92,9.92,9.92,9.92,2800.0,8.4421,8.4421,8.4421,8.4421,2800.0
2012-08-02 10:35:00,9.91,9.91,9.9,9.9,9200.0,8.4336,8.4336,8.4251,8.4251,9200.0
2012-08-02 10:40:00,9.9,9.91,9.9,9.91,7600.0,8.4251,8.4336,8.4251,8.4336,7600.0
2012-08-02 10:45:00,9.92,9.94,9.92,9.94,20000.0,8.4421,8.4591,8.4421,8.4591,20000.0
2012-08-02 10:50:00,9.94,9.95,9.94,9.94,48800.0,8.4591,8.4676,8.4591,8.4591,48800.0
2012-08-02 10:55:00,9.93,9.93,9.89,9.9,31200.0,8.4506,8.4506,8.4166,8.4251,31200.0
2012-08-02 11:00:00,9.9,9.91,9.88,9.88,26000.0,8.4251,8.4336,8.4081,8.4081,26000.0
2012-08-02 11:05:00,9.88,9.9,9.88,9.89,26000.0,8.4081,8.4251,8.4081,8.4166,26000.0
2012-08-02 11:10:00,9.89,9.89,9.88,9.88,16000.0,8.4166,8.4166,8.4081,8.4081,16000.0
2012-08-02 11:15:00,9.88,9.88,9.87,9.87,12400.0,8.4081,8.4081,8.3996,8.3996,12400.0
2012-08-02 11:20:00,9.87,9.88,9.87,9.88,33600.0,8.3996,8.4081,8.3996,8.4081,33600.0
2012-08-02 11:25:00,9.88,9.89,9.87,9.89,23600.0,8.4081,8.4166,8.3996,8.4166,23600.0
2012-08-02 11:30:00,9.89,9.89,9.87,9.87,18000.0,8.4166,8.4166,8.3996,8.3996,18000.0
2012-08-02 11:35:00,9.88,9.88,9.87,9.87,20800.0,8.4081,8.4081,8.3996,8.3996,20800.0
2012-08-02 11:40:00,9.87,9.87,9.85,9.85,76400.0,8.3996,8.3996,8.3825,8.3825,76400.0
2012-08-02 11:45:00,9.85,9.85,9.84,9.84,126400.0,8.3825,8.3825,8.374,8.374,126400.0
2012-08-02 11:50:00,9.83,9.83,9.82,9.82,13600.0,8.3655,8.3655,8.357,8.357,13600.0
2012-08-02 11:55:00,9.82,9.84,9.81,9.84,29600.0,8.357,8.374,8.3485,8.374,29600.0
2012-08-02 12:00:00,9.84,9.85,9.83,9.83,21200.0,8.374,8.3825,8.3655,8.3655,21200.0
2012-08-02 12:05:00,9.83,9.83,9.82,9.82,11600.0,8.3655,8.3655,8.357,8.357,11600.0
2012-08-02 12:10:00,9.82,9.83,9.82,9.83,9600.0,8.357,8.3655,8.357,8.3655,9600.0
2012-08-02 12:15:00,9.83,9.84,9.83,9.84,54400.0,8.3655,8.374,8.3655,8.374,54400.0
2012-08-02 12:20:00,9.84,9.84,9.83,9.84,16000.0,8.374,8.374,8.3655,8.374,16000.0
2012-08-02 12:25:00,9.84,9.85,9.84,9.85,8400.0,8.374,8.3825,8.374,8.3825,8400.0
2012-08-02 12:30:00,9.85,9.85,9.83,9.85,87600.0,8.3825,8.3825,8.3655,8.3825,87600.0
2012-08-02 12:35:00,9.85,9.86,9.85,9.86,26400.0,8.3825,8.391,8.3825,8.391,26400.0
2012-08-02 12:40:00,9.85,9.86,9.85,9.86,4000.0,8.3825,8.391,8.3825,8.391,4000.0
2012-08-02 12:45:00,9.86,9.86,9.85,9.85,15200.0,8.391,8.391,8.3825,8.3825,15200.0
2012-08-02 12:50:00,9.85,9.85,9.84,9.84,28400.0,8.3825,8.3825,8.374,8.374,28400.0
2012-08-02 12:55:00,9.84,9.86,9.84,9.85,18400.0,8.374,8.391,8.374,8.3825,18400.0
2012-08-02 13:00:00,9.85,9.86,9.85,9.86,18000.0,8.3825,8.391,8.3825,8.391,18000.0
2012-08-02 13:05:00,9.85,9.87,9.85,9.87,7200.0,8.3825,8.3996,8.3825,8.3996,7200.0
2012-08-02 13:10:00,9.87,9.88,9.87,9.88,22000.0,8.3996,8.4081,8.3996,8.4081,22000.0
2012-08-02 13:15:00,9.88,9.88,9.87,9.88,30000.0,8.4081,8.4081,8.3996,8.4081,30000.0
2012-08-02 13:20:00,9.88,9.88,9.88,9.88,14000.0,8.4081,8.4081,8.4081,8.4081,14000.0
2012-08-02 13:25:00,9.88,9.88,9.87,9.87,17600.0,8.4081,8.4081,8.3996,8.3996,17600.0
2012-08-02 13:30:00,9.87,9.87,9.87,9.87,8400.0,8.3996,8.3996,8.3996,8.3996,8400.0
2012-08-02 13:35:00,9.87,9.88,9.87,9.88,46400.0,8.3996,8.4081,8.3996,8.4081,46400.0
2012-08-02 13:40:00,9.88,9.88,9.88,9.88,16800.0,8.4081,8.4081,8.4081,8.4081,16800.0
2012-08-02 13:45:00,9.88,9.93,9.88,9.93,74800.0,8.4081,8.4506,8.4081,8.4506,74800.0
2012-08-02 13:50:00,9.92,9.94,9.92,9.92,41200.0,8.4421,8.4591,8.4421,8.4421,41200.0
2012-08-02 13:55:00,9.92,9.92,9.91,9.91,10800.0,8.4421,8.4421,8.4336,8.4336,10800.0
2012-08-02 14:00:00,9.91,9.92,9.9,9.9,66000.0,8.4336,8.4421,8.4251,8.4251,66000.0
2012-08-02 14:05:00,9.9,9.95,9.9,9.95,170000.0,8.4251,8.4676,8.4251,8.4676,170000.0
2012-08-02 14:10:00,9.95,9.96,9.94,9.96,59600.0,8.4676,8.4761,8.4591,8.4761,59600.0
2012-08-02 14:15:00,9.96,9.97,9.95,9.97,54400.0,8.4761,8.4847,8.4676,8.4847,54400.0
2012-08-02 14:20:00,9.97,9.98,9.97,9.98,38800.0,8.4847,8.4932,8.4847,8.4932,38800.0
2012-08-02 14:25:00,9.98,10.0,9.98,9.98,58000.0,8.4932,8.5102,8.4932,8.4932,58000.0
2012-08-02 14:30:00,9.98,9.98,9.96,9.97,14000.0,8.4932,8.4932,8.4761,8.4847,14000.0
2012-08-02 14:35:00,9.97,9.99,9.97,9.98,62400.0,8.4847,8.5017,8.4847,8.4932,62400.0
2012-08-02 14:40:00,9.98,9.98,9.97,9.97,36000.0,8.4932,8.4932,8.4847,8.4847,36000.0
2012-08-02 14:45:00,9.97,9.98,9.97,9.98,14400.0,8.4847,8.4932,8.4847,8.4932,14400.0
2012-08-02 14:50:00,9.98,9.98,9.97,9.97,47200.0,8.4932,8.4932,8.4847,8.4847,47200.0
2012-08-02 14:55:00,9.97,9.99,9.97,9.99,30800.0,8.4847,8.5017,8.4847,8.5017,30800.0
2012-08-02 15:00:00,9.99,9.99,9.98,9.99,34800.0,8.5017,8.5017,8.4932,8.5017,34800.0
2012-08-02 15:05:00,9.99,9.99,9.97,9.97,54000.0,8.5017,8.5017,8.4847,8.4847,54000.0
2012-08-02 15:10:00,9.97,9.98,9.97,9.97,28800.0,8.4847,8.4932,8.4847,8.4847,28800.0
2012-08-02 15:15:00,9.97,9.97,9.96,9.97,34000.0,8.4847,8.4847,8.4761,8.4847,34000.0
2012-08-02 15:20:00,9.97,9.98,9.97,9.97,53200.0,8.4847,8.4932,8.4847,8.4847,53200.0
2012-08-02 15:25:00,9.97,9.98,9.97,9.97,44800.0,8.4847,8.4932,8.4847,8.4847,44800.0
2012-08-02 15:30:00,9.97,9.99,9.97,9.99,51200.0,8.4847,8.5017,8.4847,8.5017,51200.0
2012-08-02 15:35:00,9.99,9.99,9.98,9.98,86400.0,8.5017,8.5017,8.4932,8.4932,86400.0
2012-08-02 15:40:00,9.98,9.99,9.97,9.99,108000.0,8.4932,8.5017,8.4847,8.5017,108000.0
2012-08-02 15:45:00,9.99,9.99,9.98,9.98,73200.0,8.5017,8.5017,8.4932,8.4932,73200.0
2012-08-02 15:50:00,9.98,9.99,9.97,9.98,96800.0,8.4932,8.5017,8.4847,8.4932,96800.0
2012-08-02 15:55:00,9.99,9.99,9.97,9.98,142800.0,8.5017,8.5017,8.4847,8.4932,142800.0
2012-08-03 09:30:00,10.12,10.12,10.08,10.12,71200.0,8.6123,8.6123,8.5783,8.6123,71200.0
2012-08-03 09:35:00,10.11,10.12,10.1,10.1,11200.0,8.6038,8.6123,8.5953,8.5953,11200.0
2012-08-03 09:40:00,10.1,10.14,10.1,10.14,30400.0,8.5953,8.6293,8.5953,8.6293,30400.0
2012-08-03 09:45:00,10.15,10.16,10.15,10.15,15200.0,8.6378,8.6463,8.6378,8.6378,15200.0
2012-08-03 09:50:00,10.17,10.18,10.17,10.18,30000.0,8.6549,8.6634,8.6549,8.6634,30000.0
2012-08-03 09:55:00,10.19,10.19,10.17,10.17,22000.0,8.6719,8.6719,8.6549,8.6549,22000.0
2012-08-03 10:00:00,10.18,10.19,10.17,10.17,11200.0,8.6634,8.6719,8.6549,8.6549,11200.0
2012-08-03 10:05:00,10.18,10.2,10.18,10.2,43600.0,8.6634,8.6804,8.6634,8.6804,43600.0
2012-08-03 10:10:00,10.19,10.2,10.17,10.19,23200.0,8.6719,8.6804,8.6549,8.6719,23200.0
2012-08-03 10:15:00,10.18,10.19,10.18,10.18,24400.0,8.6634,8.6719,8.6634,8.6634,24400.0
2012-08-03 10:20:00,10.18,10.18,10.17,10.17,26000.0,8.6634,8.6634,8.6549,8.6549,26000.0
2012-08-03 10:25:00,10.18,10.21,10.18,10.2,42000.0,8.6634,8.6889,8.6634,8.6804,42000.0
2012-08-03 10:30:00,10.2,10.2,10.18,10.19,20000.0,8.6804,8.6804,8.6634,8.6719,20000.0
2012-08-03 10:35:00,10.19,10.2,10.18,10.18,32400.0,8.6719,8.6804,8.6634,8.6634,32400.0
2012-08-03 10:40:00,10.18,10.19,10.18,10.19,20400.0,8.6634,8.6719,8.6634,8.6719,20400.0
2012-08-03 10:45:00,10.19,10.2,10.19,10.2,43200.0,8.6719,8.6804,8.6719,8.6804,43200.0
2012-08-03 10:50:00,10.21,10.21,10.19,10.2,21200.0,8.6889,8.6889,8.6719,8.6804,21200.0
2012-08-03 10:55:00,10.2,10.22,10.2,10.22,17200.0,8.6804,8.6974,8.6804,8.6974,17200.0
2012-08-03 11:00:00,10.22,10.23,10.22,10.23,62400.0,8.6974,8.7059,8.6974,8.7059,62400.0
2012-08-03 11:05:00,10.22,10.25,10.22,10.25,73600.0,8.6974,8.7229,8.6974,8.7229,73600.0
2012-08-03 11:10:00,10.24,10.25,10.24,10.24,66400.0,8.7144,8.7229,8.7144,8.7144,66400.0
2012-08-03 11:15:00,10.24,10.24,10.22,10.22,19600.0,8.7144,8.7144,8.6974,8.6974,19600.0
2012-08-03 11:20:00,10.22,10.23,10.22,10.23,14400.0,8.6974,8.7059,8.6974,8.7059,14400.0
2012-08-03 11:25:00,10.23,10.23,10.21,10.21,12800.0,8.7059,8.7059,8.6889,8.6889,12800.0
2012-08-03 11:30:00,10.21,10.22,10.2,10.2,22400.0,8.6889,8.6974,8.6804,8.6804,22400.0
2012-08-03 11:35:00,10.2,10.2,10.19,10.2,15600.0,8.6804,8.6804,8.6719,8.6804,15600.0
2012-08-03 11:40:00,10.2,10.2,10.19,10.2,46400.0,8.6804,8.6804,8.6719,8.6804,46400.0
2012-08-03 11:45:00,10.2,10.2,10.19,10.19,29200.0,8.6804,8.6804,8.6719,8.6719,29200.0
2012-08-03 11:50:00,10.19,10.19,10.19,10.19,35200.0,8.6719,8.6719,8.6719,8.6719,35200.0
2012-08-03 11:55:00,10.2,10.2,10.2,10.2,16800.0,8.6804,8.6804,8.6804,8.6804,16800.0
2012-08-03 12:00:00,10.2,10.21,10.2,10.21,23600.0,8.6804,8.6889,8.6804,8.6889,23600.0
2012-08-03 12:05:00,10.21,10.21,10.2,10.2,13600.0,8.6889,8.6889,8.6804,8.6804,13600.0
2012-08-03 12:10:00,10.19,10.2,10.19,10.19,16800.0,8.6719,8.6804,8.6719,8.6719,16800.0
2012-08-03 12:15:00,10.19,10.19,10.17,10.17,39200.0,8.6719,8.6719,8.6549,8.6549,39200.0
2012-08-03 12:20:00,10.17,10.17,10.17,10.17,23200.0,8.6549,8.6549,8.6549,8.6549,23200.0
2012-08-03 12:25:00,10.17,10.18,10.17,10.18,36000.0,8.6549,8.6634,8.6549,8.6634,36000.0
2012-08-03 12:30:00,10.18,10.19,10.17,10.17,12400.0,8.6634,8.6719,8.6549,8.6549,12400.0
2012-08-03 12:35:00,10.17,10.17,10.15,10.15,31600.0,8.6549,8.6549,8.6378,8.6378,31600.0
2012-08-03 12:40:00,10.15,10.15,10.14,10.14,19600.0,8.6378,8.6378,8.6293,8.6293,19600.0
2012-08-03 12:45:00,10.14,10.15,10.14,10.15,34800.0,8.6293,8.6378,8.6293,8.6378,34800.0
2012-08-03 12:50:00,10.15,10.15,10.15,10.15,14000.0,8.6378,8.6378,8.6378,8.6378,14000.0
2012-08-03 12:55:00,10.15,10.15,10.13,10.13,16000.0,8.6378,8.6378,8.6208,8.6208,16000.0
2012-08-03 13:00:00,10.14,10.16,10.14,10.16,20800.0,8.6293,8.6463,8.6293,8.6463,20800.0
2012-08-03 13:05:00,10.16,10.19,10.16,10.19,30000.0,8.6463,8.6719,8.6463,8.6719,30000.0
2012-08-03 13:10:00,10.19,10.19,10.18,10.19,62000.0,8.6719,8.6719,8.6634,8.6719,62000.0
2012-08-03 13:15:00,10.18,10.18,10.16,10.16,10000.0,8.6634,8.6634,8.6463,8.6463,10000.0
2012-08-03 13:20:00,10.15,10.17,10.15,10.17,26800.0,8.6378,8.6549,8.6378,8.6549,26800.0
2012-08-03 13:25:00,10.17,10.17,10.14,10.14,55600.0,8.6549,8.6549,8.6293,8.6293,55600.0
2012-08-03 13:30:00,10.15,10.15,10.15,10.15,34800.0,8.6378,8.6378,8.6378,8.6378,34800.0
2012-08-03 13:35:00,10.15,10.15,10.15,10.15,31200.0,8.6378,8.6378,8.6378,8.6378,31200.0
2012-08-03 13:40:00,10.15,10.15,10.15,10.15,3600.0,8.6378,8.6378,8.6378,8.6378,3600.0
2012-08-03 13:45:00,10.15,10.15,10.15,10.15,17200.0,8.6378,8.6378,8.6378,8.6378,17200.0
2012-08-03 13:50:00,10.15,10.16,10.15,10.15,38000.0,8.6378,8.6463,8.6378,8.6378,38000.0
2012-08-03 13:55:00,10.15,10.15,10.15,10.15,24400.0,8.6378,8.6378,8.6378,8.6378,24400.0
2012-08-03 14:00:00,10.15,10.16,10.15,10.16,22800.0,8.6378,8.6463,8.6378,8.6463,22800.0
2012-08-03 14:05:00,10.16,10.17,10.16,10.17,18800.0,8.6463,8.6549,8.6463,8.6549,18800.0
2012-08-03 14:10:00,10.17,10.17,10.17,10.17,15200.0,8.6549,8.6549,8.6549,8.6549,15200.0
2012-08-03 14:15:00,10.17,10.17,10.12,10.15,158800.0,8.6549,8.6549,8.6123,8.6378,158800.0
2012-08-03 14:20:00,10.15,10.16,10.15,10.15,33600.0,8.6378,8.6463,8.6378,8.6378,33600.0
2012-08-03 14:25:00,10.15,10.15,10.14,10.14,17200.0,8.6378,8.6378,8.6293,8.6293,17200.0
2012-08-03 14:30:00,10.14,10.17,10.14,10.16,37200.0,8.6293,8.6549,8.6293,8.6463,37200.0
2012-08-03 14:35:00,10.17,10.17,10.17,10.17,28400.0,8.6549,8.6549,8.6549,8.6549,28400.0
2012-08-03 14:40:00,10.17,10.18,10.17,10.18,26800.0,8.6549,8.6634,8.6549,8.6634,26800.0
2012-08-03 14:45:00,10.18,10.19,10.18,10.19,36400.0,8.6634,8.6719,8.6634,8.6719,36400.0
2012-08-03 14:50:00,10.19,10.19,10.18,10.19,36800.0,8.6719,8.6719,8.6634,8.6719,36800.0
2012-08-03 14:55:00,10.19,10.19,10.17,10.18,31600.0,8.6719,8.6719,8.6549,8.6634,31600.0
2012-08-03 15:00:00,10.18,10.19,10.18,10.18,39200.0,8.6634,8.6719,8.6634,8.6634,39200.0
2012-08-03 15:05:00,10.18,10.2,10.18,10.2,50400.0,8.6634,8.6804,8.6634,8.6804,50400.0
2012-08-03 15:10:00,10.19,10.2,10.19,10.19,30800.0,8.6719,8.6804,8.6719,8.6719,30800.0
2012-08-03 15:15:00,10.19,10.2,10.16,10.17,68400.0,8.6719,8.6804,8.6463,8.6549,68400.0
2012-08-03 15:20:00,10.17,10.19,10.17,10.19,44000.0,8.6549,8.6719,8.6549,8.6719,44000.0
2012-08-03 15:25:00,10.19,10.19,10.18,10.18,65600.0,8.6719,8.6719,8.6634,8.6634,65600.0
2012-08-03 15:30:00,10.18,10.18,10.16,10.17,59200.0,8.6634,8.6634,8.6463,8.6549,59200.0
2012-08-03 15:35:00,10.17,10.17,10.16,10.17,66800.0,8.6549,8.6549,8.6463,8.6549,66800.0
2012-08-03 15:40:00,10.17,10.18,10.17,10.18,82000.0,8.6549,8.6634,8.6549,8.6634,82000.0
2012-08-03 15:45:00,10.18,10.2,10.18,10.2,82800.0,8.6634,8.6804,8.6634,8.6804,82800.0
2012-08-03 15:50:00,10.19,10.19,10.15,10.16,90000.0,8.6719,8.6719,8.6378,8.6463,90000.0
2012-08-03 15:55:00,10.16,10.17,10.15,10.17,235200.0,8.6463,8.6549,8.6378,8.6549,235200.0
2012-08-06 09:30:00,10.22,10.24,10.17,10.22,53200.0,8.6974,8.7144,8.6549,8.6974,53200.0
2012-08-06 09:35:00,10.22,10.25,10.22,10.24,27200.0,8.6974,8.7229,8.6974,8.7144,27200.0
2012-08-06 09:40:00,10.24,10.25,10.23,10.24,157600.0,8.7144,8.7229,8.7059,8.7144,157600.0
2012-08-06 09:45:00,10.24,10.25,10.24,10.24,46800.0,8.7144,8.7229,8.7144,8.7144,46800.0
2012-08-06 09:50:00,10.24,10.25,10.23,10.23,36800.0,8.7144,8.7229,8.7059,8.7059,36800.0
2012-08-06 09:55:00,10.23,10.23,10.22,10.23,22800.0,8.7059,8.7059,8.6974,8.7059,22800.0
2012-08-06 10:00:00,10.23,10.23,10.22,10.23,14400.0,8.7059,8.7059,8.6974,8.7059,14400.0
2012-08-06 10:05:00,10.23,10.28,10.23,10.27,260000.0,8.7059,8.7485,8.7059,8.74,260000.0
2012-08-06 10:10:00,10.26,10.28,10.25,10.27,123200.0,8.7314,8.7485,8.7229,8.74,123200.0
2012-08-06 10:15:00,10.27,10.27,10.24,10.24,21600.0,8.74,8.74,8.7144,8.7144,21600.0
2012-08-06 10:20:00,10.24,10.25,10.22,10.23,50000.0,8.7144,8.7229,8.6974,8.7059,50000.0
2012-08-06 10:25:00,10.23,10.24,10.22,10.24,20400.0,8.7059,8.7144,8.6974,8.7144,20400.0
2012-08-06 10:30:00,10.24,10.24,10.22,10.23,42800.0,8.7144,8.7144,8.6974,8.7059,42800.0
2012-08-06 10:35:00,10.23,10.24,10.23,10.24,49600.0,8.7059,8.7144,8.7059,8.7144,49600.0
2012-08-06 10:40:00,10.24,10.26,10.24,10.26,23600.0,8.7144,8.7314,8.7144,8.7314,23600.0
2012-08-06 10:45:00,10.26,10.26,10.25,10.26,14800.0,8.7314,8.7314,8.7229,8.7314,14800.0
2012-08-06 10:50:00,10.26,10.26,10.25,10.25,10000.0,8.7314,8.7314,8.7229,8.7229,10000.0
2012-08-06 10:55:00,10.25,10.25,10.24,10.24,22800.0,8.7229,8.7229,8.7144,8.7144,22800.0
2012-08-06 11:00:00,10.24,10.25,10.24,10.25,35200.0,8.7144,8.7229,8.7144,8.7229,35200.0
2012-08-06 11:05:00,10.25,10.25,10.25,10.25,20400.0,8.7229,8.7229,8.7229,8.7229,20400.0
2012-08-06 11:10:00,10.25,10.25,10.24,10.25,79600.0,8.7229,8.7229,8.7144,8.7229,79600.0
2012-08-06 11:15:00,10.25,10.25,10.22,10.23,60400.0,8.7229,8.7229,8.6974,8.7059,60400.0
2012-08-06 11:20:00,10.23,10.24,10.22,10.22,31200.0,8.7059,8.7144,8.6974,8.6974,31200.0
2012-08-06 11:25:00,10.22,10.22,10.18,10.18,67200.0,8.6974,8.6974,8.6634,8.6634,67200.0
2012-08-06 11:30:00,10.18,10.19,10.18,10.18,7600.0,8.6634,8.6719,8.6634,8.6634,7600.0
2012-08-06 11:35:00,10.18,10.18,10.17,10.17,33600.0,8.6634,8.6634,8.6549,8.6549,33600.0
2012-08-06 11:40:00,10.17,10.17,10.15,10.16,13600.0,8.6549,8.6549,8.6378,8.6463,13600.0
2012-08-06 11:45:00,10.16,10.16,10.15,10.15,15600.0,8.6463,8.6463,8.6378,8.6378,15600.0
2012-08-06 11:50:00,10.15,10.16,10.15,10.15,32000.0,8.6378,8.6463,8.6378,8.6378,32000.0
2012-08-06 11:55:00,10.16,10.17,10.15,10.17,54800.0,8.6463,8.6549,8.6378,8.6549,54800.0
2012-08-06 12:00:00,10.17,10.18,10.16,10.18,31600.0,8.6549,8.6634,8.6463,8.6634,31600.0
2012-08-06 12:05:00,10.17,10.18,10.17,10.18,22400.0,8.6549,8.6634,8.6549,8.6634,22400.0
2012-08-06 12:10:00,10.18,10.18,10.18,10.18,53600.0,8.6634,8.6634,8.6634,8.6634,53600.0
2012-08-06 12:15:00,10.18,10.19,10.18,10.19,5600.0,8.6634,8.6719,8.6634,8.6719,5600.0
2012-08-06 12:20:00,10.19,10.19,10.18,10.18,48400.0,8.6719,8.6719,8.6634,8.6634,48400.0
2012-08-06 12:25:00,10.18,10.18,10.18,10.18,36800.0,8.6634,8.6634,8.6634,8.6634,36800.0
2012-08-06 12:30:00,10.18,10.18,10.17,10.17,17200.0,8.6634,8.6634,8.6549,8.6549,17200.0
2012-08-06 12:35:00,10.18,10.18,10.18,10.18,18000.0,8.6634,8.6634,8.6634,8.6634,18000.0
2012-08-06 12:40:00,10.18,10.18,10.18,10.18,16400.0,8.6634,8.6634,8.6634,8.6634,16400.0
2012-08-06 12:45:00,10.18,10.19,10.18,10.19,23200.0,8.6634,8.6719,8.6634,8.6719,23200.0
2012-08-06 12:50:00,10.19,10.2,10.19,10.2,2000.0,8.6719,8.6804,8.6719,8.6804,2000.0
2012-08-06 12:55:00,10.2,10.2,10.19,10.19,16800.0,8.6804,8.6804,8.6719,8.6719,16800.0
2012-08-06 13:00:00,10.19,10.2,10.18,10.18,36800.0,8.6719,8.6804,8.6634,8.6634,36800.0
2012-08-06 13:05:00,10.18,10.19,10.18,10.19,5200.0,8.6634,8.6719,8.6634,8.6719,5200.0
2012-08-06 13:10:00,10.18,10.19,10.18,10.18,38800.0,8.6634,8.6719,8.6634,8.6634,38800.0
2012-08-06 13:15:00,10.19,10.19,10.18,10.18,21600.0,8.6719,8.6719,8.6634,8.6634,21600.0
2012-08-06 13:20:00,10.18,10.2,10.18,10.2,7600.0,8.6634,8.6804,8.6634,8.6804,7600.0
2012-08-06 13:25:00,10.2,10.21,10.2,10.21,73200.0,8.6804,8.6889,8.6804,8.6889,73200.0
2012-08-06 13:30:00,10.21,10.22,10.2,10.2,31200.0,8.6889,8.6974,8.6804,8.6804,31200.0
2012-08-06 13:35:00,10.2,10.22,10.2,10.21,68000.0,8.6804,8.6974,8.6804,8.6889,68000.0
2012-08-06 13:40:00,10.2,10.21,10.2,10.21,17600.0,8.6804,8.6889,8.6804,8.6889,17600.0
2012-08-06 13:45:00,10.21,10.22,10.21,10.21,13600.0,8.6889,8.6974,8.6889,8.6889,13600.0
2012-08-06 13:50:00,10.21,10.22,10.2,10.22,11600.0,8.6889,8.6974,8.6804,8.6974,11600.0
2012-08-06 13:55:00,10.22,10.22,10.22,10.22,7600.0,8.6974,8.6974,8.6974,8.6974,7600.0
2012-08-06 14:00:00,10.23,10.23,10.22,10.22,11600.0,8.7059,8.7059,8.6974,8.6974,11600.0
2012-08-06 14:05:00,10.22,10.22,10.2,10.2,18400.0,8.6974,8.6974,8.6804,8.6804,18400.0
2012-08-06 14:10:00,10.2,10.2,10.2,10.2,14400.0,8.6804,8.6804,8.6804,8.6804,14400.0
2012-08-06 14:15:00,10.2,10.2,10.2,10.2,8800.0,8.6804,8.6804,8.6804,8.6804,8800.0
2012-08-06 14:20:00,10.2,10.22,10.2,10.22,58400.0,8.6804,8.6974,8.6804,8.6974,58400.0
2012-08-06 14:25:00,10.23,10.24,10.23,10.24,54400.0,8.7059,8.7144,8.7059,8.7144,54400.0
2012-08-06 14:30:00,10.25,10.27,10.25,10.27,70000.0,8.7229,8.74,8.7229,8.74,70000.0
2012-08-06 14:35:00,10.27,10.29,10.27,10.28,64400.0,8.74,8.757,8.74,8.7485,64400.0
2012-08-06 14:40:00,10.28,10.29,10.28,10.28,9600.0,8.7485,8.757,8.7485,8.7485,9600.0
2012-08-06 14:45:00,10.28,10.28,10.25,10.26,29600.0,8.7485,8.7485,8.7229,8.7314,29600.0
2012-08-06 14:50:00,10.26,10.27,10.24,10.25,35600.0,8.7314,8.74,8.7144,8.7229,35600.0
2012-08-06 14:55:00,10.24,10.24,10.22,10.23,31600.0,8.7144,8.7144,8.6974,8.7059,31600.0
2012-08-06 15:00:00,10.23,10.24,10.23,10.23,20000.0,8.7059,8.7144,8.7059,8.7059,20000.0
2012-08-06 15:05:00,10.23,10.23,10.23,10.23,26000.0,8.7059,8.7059,8.7059,8.7059,26000.0
2012-08-06 15:10:00,10.23,10.23,10.21,10.22,30800.0,8.7059,8.7059,8.6889,8.6974,30800.0
2012-08-06 15:15:00,10.22,10.22,10.21,10.21,33200.0,8.6974,8.6974,8.6889,8.6889,33200.0
2012-08-06 15:20:00,10.21,10.21,10.21,10.21,8800.0,8.6889,8.6889,8.6889,8.6889,8800.0
2012-08-06 15:25:00,10.21,10.22,10.21,10.22,15600.0,8.6889,8.6974,8.6889,8.6974,15600.0
2012-08-06 15:30:00,10.22,10.22,10.22,10.22,45200.0,8.6974,8.6974,8.6974,8.6974,45200.0
2012-08-06 15:35:00,10.22,10.22,10.22,10.22,39200.0,8.6974,8.6974,8.6974,8.6974,39200.0
2012-08-06 15:40:00,10.22,10.23,10.22,10.22,59600.0,8.6974,8.7059,8.6974,8.6974,59600.0
2012-08-06 15:45:00,10.22,10.23,10.21,10.21,62800.0,8.6974,8.7059,8.6889,8.6889,62800.0
2012-08-06 15:50:00,10.21,10.22,10.2,10.2,79200.0,8.6889,8.6974,8.6804,8.6804,79200.0
2012-08-06 15:55:00,10.2,10.2,10.18,10.19,53600.0,8.6804,8.6804,8.6634,8.6719,53600.0
2012-08-07 09:30:00,10.26,10.26,10.24,10.24,24800.0,8.7314,8.7314,8.7144,8.7144,24800.0
2012-08-07 09:35:00,10.23,10.24,10.19,10.19,14000.0,8.7059,8.7144,8.6719,8.6719,14000.0
2012-08-07 09:40:00,10.19,10.21,10.19,10.2,24800.0,8.6719,8.6889,8.6719,8.6804,24800.0
2012-08-07 09:45:00,10.21,10.21,10.17,10.18,16400.0,8.6889,8.6889,8.6549,8.6634,16400.0
2012-08-07 09:50:00,10.19,10.2,10.17,10.18,12400.0,8.6719,8.6804,8.6549,8.6634,12400.0
2012-08-07 09:55:00,10.18,10.18,10.15,10.15,63600.0,8.6634,8.6634,8.6378,8.6378,63600.0
2012-08-07 10:00:00,10.16,10.16,10.13,10.15,38400.0,8.6463,8.6463,8.6208,8.6378,38400.0
2012-08-07 10:05:00,10.15,10.15,10.13,10.14,48400.0,8.6378,8.6378,8.6208,8.6293,48400.0
2012-08-07 10:10:00,10.14,10.15,10.14,10.15,34000.0,8.6293,8.6378,8.6293,8.6378,34000.0
2012-08-07 10:15:00,10.15,10.15,10.13,10.14,20400.0,8.6378,8.6378,8.6208,8.6293,20400.0
2012-08-07 10:20:00,10.14,10.16,10.14,10.16,26800.0,8.6293,8.6463,8.6293,8.6463,26800.0
2012-08-07 10:25:00,10.17,10.17,10.15,10.17,24000.0,8.6549,8.6549,8.6378,8.6549,24000.0
2012-08-07 10:30:00,10.16,10.17,10.15,10.17,16800.0,8.6463,8.6549,8.6378,8.6549,16800.0
2012-08-07 10:35:00,10.17,10.17,10.14,10.15,29600.0,8.6549,8.6549,8.6293,8.6378,29600.0
2012-08-07 10:40:00,10.15,10.15,10.15,10.15,17600.0,8.6378,8.6378,8.6378,8.6378,17600.0
2012-08-07 10:45:00,10.16,10.18,10.16,10.18,12400.0,8.6463,8.6634,8.6463,8.6634,12400.0
2012-08-07 10:50:00,10.18,10.18,10.17,10.18,24800.0,8.6634,8.6634,8.6549,8.6634,24800.0
2012-08-07 10:55:00,10.18,10.19,10.18,10.18,7200.0,8.6634,8.6719,8.6634,8.6634,7200.0
2012-08-07 11:00:00,10.18,10.18,10.17,10.17,5200.0,8.6634,8.6634,8.6549,8.6549,5200.0
2012-08-07 11:05:00,10.17,10.17,10.14,10.15,27200.0,8.6549,8.6549,8.6293,8.6378,27200.0
2012-08-07 11:10:00,10.15,10.15,10.13,10.13,20800.0,8.6378,8.6378,8.6208,8.6208,20800.0
2012-08-07 11:15:00,10.13,10.15,10.13,10.15,23600.0,8.6208,8.6378,8.6208,8.6378,23600.0
2012-08-07 11:20:00,10.15,10.15,10.13,10.14,22000.0,8.6378,8.6378,8.6208,8.6293,22000.0
2012-08-07 11:25:00,10.15,10.16,10.14,10.16,12800.0,8.6378,8.6463,8.6293,8.6463,12800.0
2012-08-07 11:30:00,10.17,10.19,10.16,10.19,9600.0,8.6549,8.6719,8.6463,8.6719,9600.0
2012-08-07 11:35:00,10.19,10.19,10.17,10.17,12000.0,8.6719,8.6719,8.6549,8.6549,12000.0
2012-08-07 11:40:00,10.18,10.19,10.17,10.19,12000.0,8.6634,8.6719,8.6549,8.6719,12000.0
2012-08-07 11:45:00,10.19,10.2,10.19,10.2,9200.0,8.6719,8.6804,8.6719,8.6804,9200.0
2012-08-07 11:50:00,10.21,10.21,10.19,10.2,18800.0,8.6889,8.6889,8.6719,8.6804,18800.0
2012-08-07 11:55:00,10.2,10.21,10.2,10.2,15200.0,8.6804,8.6889,8.6804,8.6804,15200.0
2012-08-07 12:00:00,10.21,10.21,10.2,10.2,9600.0,8.6889,8.6889,8.6804,8.6804,9600.0
2012-08-07 12:05:00,10.21,10.21,10.2,10.2,4400.0,8.6889,8.6889,8.6804,8.6804,4400.0
2012-08-07 12:10:00,10.2,10.2,10.19,10.19,2800.0,8.6804,8.6804,8.6719,8.6719,2800.0
2012-08-07 12:15:00,10.19,10.2,10.19,10.2,15600.0,8.6719,8.6804,8.6719,8.6804,15600.0
2012-08-07 12:20:00,10.19,10.2,10.18,10.19,17600.0,8.6719,8.6804,8.6634,8.6719,17600.0
2012-08-07 12:25:00,10.19,10.19,10.18,10.19,16400.0,8.6719,8.6719,8.6634,8.6719,16400.0
2012-08-07 12:30:00,10.19,10.2,10.19,10.2,20000.0,8.6719,8.6804,8.6719,8.6804,20000.0
2012-08-07 12:35:00,10.2,10.2,10.2,10.2,8400.0,8.6804,8.6804,8.6804,8.6804,8400.0
2012-08-07 12:40:00,10.21,10.21,10.2,10.21,14800.0,8.6889,8.6889,8.6804,8.6889,14800.0
2012-08-07 12:45:00,10.21,10.21,10.21,10.21,4800.0,8.6889,8.6889,8.6889,8.6889,4800.0
2012-08-07 12:50:00,10.21,10.21,10.2,10.2,22400.0,8.6889,8.6889,8.6804,8.6804,22400.0
2012-08-07 12:55:00,10.2,10.21,10.2,10.21,7600.0,8.6804,8.6889,8.6804,8.6889,7600.0
2012-08-07 13:00:00,10.21,10.21,10.21,10.21,6400.0,8.6889,8.6889,8.6889,8.6889,6400.0
2012-08-07 13:05:00,10.21,10.21,10.21,10.21,10400.0,8.6889,8.6889,8.6889,8.6889,10400.0
2012-08-07 13:10:00,10.21,10.22,10.21,10.22,20800.0,8.6889,8.6974,8.6889,8.6974,20800.0
2012-08-07 13:15:00,10.22,10.22,10.22,10.22,4800.0,8.6974,8.6974,8.6974,8.6974,4800.0
2012-08-07 13:20:00,10.22,10.22,10.22,10.22,5600.0,8.6974,8.6974,8.6974,8.6974,5600.0
2012-08-07 13:25:00,10.22,10.22,10.21,10.21,24000.0,8.6974,8.6974,8.6889,8.6889,24000.0
2012-08-07 13:30:00,10.21,10.22,10.21,10.22,7200.0,8.6889,8.6974,8.6889,8.6974,7200.0
2012-08-07 13:35:00,10.22,10.22,10.21,10.21,9200.0,8.6974,8.6974,8.6889,8.6889,9200.0
2012-08-07 13:40:00,10.21,10.21,10.21,10.21,4800.0,8.6889,8.6889,8.6889,8.6889,4800.0
2012-08-07 13:45:00,10.21,10.21,10.21,10.21,14000.0,8.6889,8.6889,8.6889,8.6889,14000.0
2012-08-07 13:50:00,10.21,10.21,10.21,10.21,13600.0,8.6889,8.6889,8.6889,8.6889,13600.0
2012-08-07 13:55:00,10.21,10.21,10.2,10.2,14800.0,8.6889,8.6889,8.6804,8.6804,14800.0
2012-08-07 14:00:00,10.19,10.2,10.19,10.19,30400.0,8.6719,8.6804,8.6719,8.6719,30400.0
2012-08-07 14:05:00,10.19,10.19,10.19,10.19,9200.0,8.6719,8.6719,8.6719,8.6719,9200.0
2012-08-07 14:10:00,10.19,10.2,10.19,10.19,22000.0,8.6719,8.6804,8.6719,8.6719,22000.0
2012-08-07 14:15:00,10.19,10.19,10.19,10.19,5600.0,8.6719,8.6719,8.6719,8.6719,5600.0
2012-08-07 14:20:00,10.19,10.19,10.19,10.19,12800.0,8.6719,8.6719,8.6719,8.6719,12800.0
2012-08-07 14:25:00,10.19,10.19,10.18,10.18,22400.0,8.6719,8.6719,8.6634,8.6634,22400.0
2012-08-07 14:30:00,10.18,10.19,10.18,10.19,21200.0,8.6634,8.6719,8.6634,8.6719,21200.0
2012-08-07 14:35:00,10.19,10.19,10.18,10.18,14000.0,8.6719,8.6719,8.6634,8.6634,14000.0
2012-08-07 14:40:00,10.18,10.19,10.18,10.19,8800.0,8.6634,8.6719,8.6634,8.6719,8800.0
2012-08-07 14:45:00,10.18,10.18,10.18,10.18,26400.0,8.6634,8.6634,8.6634,8.6634,26400.0
2012-08-07 14:50:00,10.18,10.18,10.18,10.18,17600.0,8.6634,8.6634,8.6634,8.6634,17600.0
2012-08-07 14:55:00,10.18,10.18,10.17,10.18,28400.0,8.6634,8.6634,8.6549,8.6634,28400.0
2012-08-07 15:00:00,10.18,10.18,10.16,10.16,19600.0,8.6634,8.6634,8.6463,8.6463,19600.0
2012-08-07 15:05:00,10.16,10.17,10.16,10.17,27600.0,8.6463,8.6549,8.6463,8.6549,27600.0
2012-08-07 15:10:00,10.17,10.18,10.17,10.17,10000.0,8.6549,8.6634,8.6549,8.6549,10000.0
2012-08-07 15:15:00,10.17,10.18,10.17,10.18,20000.0,8.6549,8.6634,8.6549,8.6634,20000.0
2012-08-07 15:20:00,10.18,10.18,10.17,10.18,16400.0,8.6634,8.6634,8.6549,8.6634,16400.0
2012-08-07 15:25:00,10.18,10.19,10.18,10.18,23600.0,8.6634,8.6719,8.6634,8.6634,23600.0
2012-08-07 15:30:00,10.18,10.19,10.18,10.18,34000.0,8.6634,8.6719,8.6634,8.6634,34000.0
2012-08-07 15:35:00,10.19,10.19,10.18,10.19,31200.0,8.6719,8.6719,8.6634,8.6719,31200.0
2012-08-07 15:40:00,10.19,10.19,10.18,10.18,37600.0,8.6719,8.6719,8.6634,8.6634,37600.0
2012-08-07 15:45:00,10.19,10.19,10.18,10.19,28000.0,8.6719,8.6719,8.6634,8.6719,28000.0
2012-08-07 15:50:00,10.19,10.19,10.18,10.18,25200.0,8.6719,8.6719,8.6634,8.6634,25200.0
2012-08-07 15:55:00,10.18,10.18,10.16,10.17,66800.0,8.6634,8.6634,8.6463,8.6549,66800.0
2012-08-08 09:30:00,10.14,10.16,10.13,10.15,12400.0,8.6293,8.6463,8.6208,8.6378,12400.0
2012-08-08 09:35:00,10.14,10.15,10.13,10.15,11600.0,8.6293,8.6378,8.6208,8.6378,11600.0
2012-08-08 09:40:00,10.15,10.16,10.14,10.14,3600.0,8.6378,8.6463,8.6293,8.6293,3600.0
2012-08-08 09:45:00,10.13,10.13,10.12,10.12,17200.0,8.6208,8.6208,8.6123,8.6123,17200.0
2012-08-08 09:50:00,10.13,10.16,10.13,10.15,10800.0,8.6208,8.6463,8.6208,8.6378,10800.0
2012-08-08 09:55:00,10.15,10.15,10.14,10.14,8000.0,8.6378,8.6378,8.6293,8.6293,8000.0
2012-08-08 10:00:00,10.14,10.15,10.14,10.15,7200.0,8.6293,8.6378,8.6293,8.6378,7200.0
2012-08-08 10:05:00,10.14,10.15,10.14,10.15,3200.0,8.6293,8.6378,8.6293,8.6378,3200.0
2012-08-08 10:10:00,10.15,10.17,10.15,10.17,12000.0,8.6378,8.6549,8.6378,8.6549,12000.0
2012-08-08 10:15:00,10.17,10.18,10.15,10.18,12400.0,8.6549,8.6634,8.6378,8.6634,12400.0
2012-08-08 10:20:00,10.18,10.18,10.18,10.18,5600.0,8.6634,8.6634,8.6634,8.6634,5600.0
2012-08-08 10:25:00,10.18,10.19,10.18,10.18,3600.0,8.6634,8.6719,8.6634,8.6634,3600.0
2012-08-08 10:30:00,10.18,10.18,10.17,10.18,20400.0,8.6634,8.6634,8.6549,8.6634,20400.0
2012-08-08 10:35:00,10.18,10.18,10.18,10.18,6400.0,8.6634,8.6634,8.6634,8.6634,6400.0
2012-08-08 10:40:00,10.18,10.18,10.18,10.18,10000.0,8.6634,8.6634,8.6634,8.6634,10000.0
2012-08-08 10:45:00,10.18,10.2,10.18,10.2,19600.0,8.6634,8.6804,8.6634,8.6804,19600.0
2012-08-08 10:50:00,10.2,10.21,10.2,10.2,16400.0,8.6804,8.6889,8.6804,8.6804,16400.0
2012-08-08 10:55:00,10.2,10.2,10.2,10.2,5200.0,8.6804,8.6804,8.6804,8.6804,5200.0
2012-08-08 11:00:00,10.21,10.22,10.21,10.22,12000.0,8.6889,8.6974,8.6889,8.6974,12000.0
2012-08-08 11:05:00,10.21,10.21,10.21,10.21,6800.0,8.6889,8.6889,8.6889,8.6889,6800.0
2012-08-08 11:10:00,10.21,10.24,10.21,10.24,19600.0,8.6889,8.7144,8.6889,8.7144,19600.0
2012-08-08 11:15:00,10.24,10.24,10.23,10.24,13200.0,8.7144,8.7144,8.7059,8.7144,13200.0
2012-08-08 11:20:00,10.24,10.24,10.24,10.24,5600.0,8.7144,8.7144,8.7144,8.7144,5600.0
2012-08-08 11:25:00,10.24,10.24,10.24,10.24,8400.0,8.7144,8.7144,8.7144,8.7144,8400.0
2012-08-08 11:30:00,10.24,10.24,10.23,10.24,6400.0,8.7144,8.7144,8.7059,8.7144,6400.0
2012-08-08 11:35:00,10.24,10.24,10.24,10.24,14400.0,8.7144,8.7144,8.7144,8.7144,14400.0
2012-08-08 11:40:00,10.24,10.24,10.24,10.24,4400.0,8.7144,8.7144,8.7144,8.7144,4400.0
2012-08-08 11:45:00,10.24,10.24,10.23,10.24,23200.0,8.7144,8.7144,8.7059,8.7144,23200.0
2012-08-08 11:50:00,10.24,10.24,10.23,10.23,2400.0,8.7144,8.7144,8.7059,8.7059,2400.0
2012-08-08 11:55:00,10.24,10.24,10.23,10.23,30000.0,8.7144,8.7144,8.7059,8.7059,30000.0
2012-08-08 12:00:00,10.24,10.24,10.24,10.24,400.0,8.7144,8.7144,8.7144,8.7144,400.0
2012-08-08 12:05:00,10.23,10.23,10.22,10.23,8000.0,8.7059,8.7059,8.6974,8.7059,8000.0
2012-08-08 12:10:00,10.23,10.23,10.23,10.23,4000.0,8.7059,8.7059,8.7059,8.7059,4000.0
2012-08-08 12:15:00,10.23,10.23,10.23,10.23,4400.0,8.7059,8.7059,8.7059,8.7059,4400.0
2012-08-08 12:20:00,10.22,10.22,10.22,10.22,4000.0,8.6974,8.6974,8.6974,8.6974,4000.0
2012-08-08 12:25:00,10.22,10.22,10.21,10.22,6800.0,8.6974,8.6974,8.6889,8.6974,6800.0
2012-08-08 12:30:00,10.22,10.22,10.22,10.22,8000.0,8.6974,8.6974,8.6974,8.6974,8000.0
2012-08-08 12:35:00,10.22,10.22,10.22,10.22,5200.0,8.6974,8.6974,8.6974,8.6974,5200.0
2012-08-08 12:40:00,10.23,10.23,10.23,10.23,5200.0,8.7059,8.7059,8.7059,8.7059,5200.0
2012-08-08 12:45:00,10.23,10.23,10.23,10.23,9200.0,8.7059,8.7059,8.7059,8.7059,9200.0
2012-08-08 12:50:00,10.24,10.25,10.23,10.25,28800.0,8.7144,8.7229,8.7059,8.7229,28800.0
2012-08-08 12:55:00,10.26,10.26,10.26,10.26,6400.0,8.7314,8.7314,8.7314,8.7314,6400.0
2012-08-08 13:00:00,10.26,10.27,10.26,10.27,14000.0,8.7314,8.74,8.7314,8.74,14000.0
2012-08-08 13:05:00,10.27,10.27,10.26,10.26,7200.0,8.74,8.74,8.7314,8.7314,7200.0
2012-08-08 13:10:00,10.26,10.27,10.26,10.26,6400.0,8.7314,8.74,8.7314,8.7314,6400.0
2012-08-08 13:15:00,10.26,10.26,10.26,10.26,3200.0,8.7314,8.7314,8.7314,8.7314,3200.0
2012-08-08 13:20:00,10.26,10.26,10.26,10.26,4000.0,8.7314,8.7314,8.7314,8.7314,4000.0
2012-08-08 13:25:00,10.26,10.26,10.26,10.26,2000.0,8.7314,8.7314,8.7314,8.7314,2000.0
2012-08-08 13:30:00,10.26,10.26,10.25,10.25,9600.0,8.7314,8.7314,8.7229,8.7229,9600.0
2012-08-08 13:35:00,10.25,10.25,10.25,10.25,13600.0,8.7229,8.7229,8.7229,8.7229,13600.0
2012-08-08 13:40:00,10.25,10.25,10.24,10.24,18000.0,8.7229,8.7229,8.7144,8.7144,18000.0
2012-08-08 13:45:00,10.24,10.24,10.23,10.23,9600.0,8.7144,8.7144,8.7059,8.7059,9600.0
2012-08-08 13:50:00,10.23,10.24,10.23,10.24,14000.0,8.7059,8.7144,8.7059,8.7144,14000.0
2012-08-08 13:55:00,10.24,10.24,10.23,10.24,6400.0,8.7144,8.7144,8.7059,8.7144,6400.0
2012-08-08 14:00:00,10.24,10.24,10.22,10.22,12800.0,8.7144,8.7144,8.6974,8.6974,12800.0
2012-08-08 14:05:00,10.22,10.22,10.22,10.22,4000.0,8.6974,8.6974,8.6974,8.6974,4000.0
2012-08-08 14:10:00,10.22,10.22,10.2,10.2,15600.0,8.6974,8.6974,8.6804,8.6804,15600.0
2012-08-08 14:15:00,10.2,10.2,10.2,10.2,12400.0,8.6804,8.6804,8.6804,8.6804,12400.0
2012-08-08 14:20:00,10.2,10.2,10.2,10.2,15200.0,8.6804,8.6804,8.6804,8.6804,15200.0
2012-08-08 14:25:00,10.2,10.22,10.2,10.22,32400.0,8.6804,8.6974,8.6804,8.6974,32400.0
2012-08-08 14:30:00,10.22,10.22,10.22,10.22,12000.0,8.6974,8.6974,8.6974,8.6974,12000.0
2012-08-08 14:35:00,10.22,10.23,10.22,10.23,11600.0,8.6974,8.7059,8.6974,8.7059,11600.0
2012-08-08 14:40:00,10.23,10.23,10.23,10.23,10000.0,8.7059,8.7059,8.7059,8.7059,10000.0
2012-08-08 14:45:00,10.23,10.23,10.21,10.21,39600.0,8.7059,8.7059,8.6889,8.6889,39600.0
2012-08-08 14:50:00,10.21,10.21,10.21,10.21,3200.0,8.6889,8.6889,8.6889,8.6889,3200.0
2012-08-08 14:55:00,10.21,10.21,10.21,10.21,12000.0,8.6889,8.6889,8.6889,8.6889,12000.0
2012-08-08 15:00:00,10.21,10.21,10.21,10.21,11600.0,8.6889,8.6889,8.6889,8.6889,11600.0
2012-08-08 15:05:00,10.21,10.22,10.21,10.22,23600.0,8.6889,8.6974,8.6889,8.6974,23600.0
2012-08-08 15:10:00,10.22,10.23,10.22,10.23,18800.0,8.6974,8.7059,8.6974,8.7059,18800.0
2012-08-08 15:15:00,10.23,10.23,10.22,10.23,19600.0,8.7059,8.7059,8.6974,8.7059,19600.0
2012-08-08 15:20:00,10.23,10.23,10.22,10.22,16000.0,8.7059,8.7059,8.6974,8.6974,16000.0
2012-08-08 15:25:00,10.22,10.22,10.21,10.21,17600.0,8.6974,8.6974,8.6889,8.6889,17600.0
2012-08-08 15:30:00,10.22,10.22,10.21,10.22,33200.0,8.6974,8.6974,8.6889,8.6974,33200.0
2012-08-08 15:35:00,10.21,10.21,10.21,10.21,26800.0,8.6889,8.6889,8.6889,8.6889,26800.0
2012-08-08 15:40:00,10.21,10.21,10.2,10.2,32000.0,8.6889,8.6889,8.6804,8.6804,32000.0
2012-08-08 15:45:00,10.2,10.21,10.2,10.21,24400.0,8.6804,8.6889,8.6804,8.6889,24400.0
2012-08-08 15:50:00,10.21,10.21,10.2,10.2,54400.0,8.6889,8.6889,8.6804,8.6804,54400.0
2012-08-08 15:55:00,10.21,10.21,10.2,10.21,82400.0,8.6889,8.6889,8.6804,8.6889,82400.0
2012-08-09 09:30:00,10.19,10.21,10.15,10.21,15600.0,8.6719,8.6889,8.6378,8.6889,15600.0
2012-08-09 09:35:00,10.2,10.2,10.17,10.19,13200.0,8.6804,8.6804,8.6549,8.6719,13200.0
2012-08-09 09:40:00,10.19,10.21,10.18,10.21,16000.0,8.6719,8.6889,8.6634,8.6889,16000.0
2012-08-09 09:45:00,10.2,10.23,10.2,10.21,10400.0,8.6804,8.7059,8.6804,8.6889,10400.0
2012-08-09 09:50:00,10.22,10.22,10.21,10.21,4000.0,8.6974,8.6974,8.6889,8.6889,4000.0
2012-08-09 09:55:00,10.21,10.21,10.2,10.2,3600.0,8.6889,8.6889,8.6804,8.6804,3600.0
2012-08-09 10:00:00,10.19,10.2,10.18,10.19,12800.0,8.6719,8.6804,8.6634,8.6719,12800.0
2012-08-09 10:05:00,10.19,10.19,10.18,10.18,18000.0,8.6719,8.6719,8.6634,8.6634,18000.0
2012-08-09 10:10:00,10.18,10.2,10.18,10.2,10000.0,8.6634,8.6804,8.6634,8.6804,10000.0
2012-08-09 10:15:00,10.19,10.2,10.18,10.19,25600.0,8.6719,8.6804,8.6634,8.6719,25600.0
2012-08-09 10:20:00,10.19,10.19,10.18,10.19,26000.0,8.6719,8.6719,8.6634,8.6719,26000.0
2012-08-09 10:25:00,10.19,10.19,10.18,10.19,19200.0,8.6719,8.6719,8.6634,8.6719,19200.0
2012-08-09 10:30:00,10.19,10.19,10.18,10.19,7600.0,8.6719,8.6719,8.6634,8.6719,7600.0
2012-08-09 10:35:00,10.2,10.2,10.2,10.2,4800.0,8.6804,8.6804,8.6804,8.6804,4800.0
2012-08-09 10:40:00,10.2,10.21,10.2,10.21,4000.0,8.6804,8.6889,8.6804,8.6889,4000.0
2012-08-09 10:45:00,10.2,10.21,10.2,10.21,17200.0,8.6804,8.6889,8.6804,8.6889,17200.0
2012-08-09 10:50:00,10.2,10.21,10.2,10.21,10800.0,8.6804,8.6889,8.6804,8.6889,10800.0
2012-08-09 10:55:00,10.21,10.21,10.21,10.21,4400.0,8.6889,8.6889,8.6889,8.6889,4400.0
2012-08-09 11:00:00,10.21,10.21,10.2,10.21,11600.0,8.6889,8.6889,8.6804,8.6889,11600.0
2012-08-09 11:05:00,10.2,10.21,10.19,10.19,8000.0,8.6804,8.6889,8.6719,8.6719,8000.0
2012-08-09 11:10:00,10.19,10.19,10.18,10.19,14400.0,8.6719,8.6719,8.6634,8.6719,14400.0
2012-08-09 11:15:00,10.2,10.2,10.19,10.19,4000.0,8.6804,8.6804,8.6719,8.6719,4000.0
2012-08-09 11:20:00,10.19,10.2,10.19,10.19,16000.0,8.6719,8.6804,8.6719,8.6719,16000.0
2012-08-09 11:25:00,10.19,10.2,10.18,10.18,14400.0,8.6719,8.6804,8.6634,8.6634,14400.0
2012-08-09 11:30:00,10.18,10.18,10.18,10.18,3600.0,8.6634,8.6634,8.6634,8.6634,3600.0
2012-08-09 11:35:00,10.18,10.18,10.17,10.18,14800.0,8.6634,8.6634,8.6549,8.6634,14800.0
2012-08-09 11:40:00,10.17,10.17,10.15,10.15,13600.0,8.6549,8.6549,8.6378,8.6378,13600.0
2012-08-09 11:45:00,10.15,10.15,10.14,10.14,14800.0,8.6378,8.6378,8.6293,8.6293,14800.0
2012-08-09 11:50:00,10.14,10.15,10.14,10.15,6000.0,8.6293,8.6378,8.6293,8.6378,6000.0
2012-08-09 11:55:00,10.15,10.15,10.14,10.15,12000.0,8.6378,8.6378,8.6293,8.6378,12000.0
2012-08-09 12:00:00,10.14,10.15,10.14,10.15,5200.0,8.6293,8.6378,8.6293,8.6378,5200.0
2012-08-09 12:05:00,10.15,10.15,10.14,10.15,10800.0,8.6378,8.6378,8.6293,8.6378,10800.0
2012-08-09 12:10:00,10.15,10.16,10.15,10.16,8800.0,8.6378,8.6463,8.6378,8.6463,8800.0
2012-08-09 12:15:00,10.16,10.16,10.16,10.16,2000.0,8.6463,8.6463,8.6463,8.6463,2000.0
2012-08-09 12:20:00,10.16,10.16,10.15,10.15,4000.0,8.6463,8.6463,8.6378,8.6378,4000.0
2012-08-09 12:25:00,10.15,10.15,10.15,10.15,1600.0,8.6378,8.6378,8.6378,8.6378,1600.0
2012-08-09 12:30:00,10.16,10.17,10.16,10.17,11600.0,8.6463,8.6549,8.6463,8.6549,11600.0
2012-08-09 12:35:00,10.17,10.17,10.17,10.17,7200.0,8.6549,8.6549,8.6549,8.6549,7200.0
2012-08-09 12:40:00,10.17,10.18,10.17,10.18,6400.0,8.6549,8.6634,8.6549,8.6634,6400.0
2012-08-09 12:45:00,10.18,10.18,10.17,10.18,18800.0,8.6634,8.6634,8.6549,8.6634,18800.0
2012-08-09 12:50:00,10.17,10.18,10.17,10.18,6400.0,8.6549,8.6634,8.6549,8.6634,6400.0
2012-08-09 12:55:00,10.18,10.19,10.18,10.19,6800.0,8.6634,8.6719,8.6634,8.6719,6800.0
2012-08-09 13:00:00,10.19,10.19,10.19,10.19,4400.0,8.6719,8.6719,8.6719,8.6719,4400.0
2012-08-09 13:05:00,10.2,10.2,10.2,10.2,3600.0,8.6804,8.6804,8.6804,8.6804,3600.0
2012-08-09 13:10:00,10.19,10.19,10.18,10.19,6400.0,8.6719,8.6719,8.6634,8.6719,6400.0
2012-08-09 13:15:00,10.18,10.19,10.18,10.19,15200.0,8.6634,8.6719,8.6634,8.6719,15200.0
2012-08-09 13:20:00,10.18,10.18,10.18,10.18,4400.0,8.6634,8.6634,8.6634,8.6634,4400.0
2012-08-09 13:25:00,10.18,10.18,10.17,10.17,8000.0,8.6634,8.6634,8.6549,8.6549,8000.0
2012-08-09 13:30:00,10.17,10.17,10.17,10.17,0.0,8.6549,8.6549,8.6549,8.6549,0.0
2012-08-09 13:35:00,10.17,10.18,10.17,10.17,13600.0,8.6549,8.6634,8.6549,8.6549,13600.0
2012-08-09 13:40:00,10.18,10.18,10.17,10.17,10800.0,8.6634,8.6634,8.6549,8.6549,10800.0
2012-08-09 13:45:00,10.17,10.17,10.16,10.16,11200.0,8.6549,8.6549,8.6463,8.6463,11200.0
2012-08-09 13:50:00,10.16,10.16,10.16,10.16,4400.0,8.6463,8.6463,8.6463,8.6463,4400.0
2012-08-09 13:55:00,10.16,10.16,10.16,10.16,8400.0,8.6463,8.6463,8.6463,8.6463,8400.0
2012-08-09 14:00:00,10.16,10.16,10.16,10.16,2400.0,8.6463,8.6463,8.6463,8.6463,2400.0
2012-08-09 14:05:00,10.16,10.16,10.16,10.16,10800.0,8.6463,8.6463,8.6463,8.6463,10800.0
2012-08-09 14:10:00,10.16,10.16,10.16,10.16,8800.0,8.6463,8.6463,8.6463,8.6463,8800.0
2012-08-09 14:15:00,10.15,10.15,10.15,10.15,2000.0,8.6378,8.6378,8.6378,8.6378,2000.0
2012-08-09 14:20:00,10.15,10.15,10.15,10.15,10800.0,8.6378,8.6378,8.6378,8.6378,10800.0
2012-08-09 14:25:00,10.15,10.15,10.15,10.15,9200.0,8.6378,8.6378,8.6378,8.6378,9200.0
2012-08-09 14:30:00,10.15,10.17,10.15,10.17,8000.0,8.6378,8.6549,8.6378,8.6549,8000.0
2012-08-09 14:35:00,10.17,10.17,10.16,10.17,14000.0,8.6549,8.6549,8.6463,8.6549,14000.0
2012-08-09 14:40:00,10.17,10.17,10.17,10.17,4800.0,8.6549,8.6549,8.6549,8.6549,4800.0
2012-08-09 14:45:00,10.17,10.17,10.17,10.17,12000.0,8.6549,8.6549,8.6549,8.6549,12000.0
2012-08-09 14:50:00,10.18,10.18,10.18,10.18,1600.0,8.6634,8.6634,8.6634,8.6634,1600.0
2012-08-09 14:55:00,10.18,10.18,10.18,10.18,7200.0,8.6634,8.6634,8.6634,8.6634,7200.0
2012-08-09 15:00:00,10.18,10.18,10.18,10.18,1200.0,8.6634,8.6634,8.6634,8.6634,1200.0
2012-08-09 15:05:00,10.18,10.18,10.17,10.17,21600.0,8.6634,8.6634,8.6549,8.6549,21600.0
2012-08-09 15:10:00,10.17,10.19,10.17,10.19,20000.0,8.6549,8.6719,8.6549,8.6719,20000.0
2012-08-09 15:15:00,10.19,10.19,10.18,10.18,31200.0,8.6719,8.6719,8.6634,8.6634,31200.0
2012-08-09 15:20:00,10.18,10.19,10.18,10.19,14800.0,8.6634,8.6719,8.6634,8.6719,14800.0
2012-08-09 15:25:00,10.18,10.19,10.18,10.18,8800.0,8.6634,8.6719,8.6634,8.6634,8800.0
2012-08-09 15:30:00,10.19,10.19,10.18,10.19,21600.0,8.6719,8.6719,8.6634,8.6719,21600.0
2012-08-09 15:35:00,10.19,10.19,10.19,10.19,11600.0,8.6719,8.6719,8.6719,8.6719,11600.0
2012-08-09 15:40:00,10.19,10.19,10.19,10.19,16800.0,8.6719,8.6719,8.6719,8.6719,16800.0
2012-08-09 15:45:00,10.19,10.19,10.18,10.18,49200.0,8.6719,8.6719,8.6634,8.6634,49200.0
2012-08-09 15:50:00,10.18,10.18,10.17,10.17,36800.0,8.6634,8.6634,8.6549,8.6549,36800.0
2012-08-09 15:55:00,10.17,10.19,10.17,10.19,39600.0,8.6549,8.6719,8.6549,8.6719,39600.0
2012-08-10 09:30:00,10.15,10.16,10.13,10.14,16000.0,8.6378,8.6463,8.6208,8.6293,16000.0
2012-08-10 09:35:00,10.13,10.13,10.12,10.12,8800.0,8.6208,8.6208,8.6123,8.6123,8800.0
2012-08-10 09:40:00,10.13,10.14,10.12,10.13,40400.0,8.6208,8.6293,8.6123,8.6208,40400.0
2012-08-10 09:45:00,10.12,10.12,10.1,10.1,17600.0,8.6123,8.6123,8.5953,8.5953,17600.0
2012-08-10 09:50:00,10.1,10.1,10.09,10.09,14000.0,8.5953,8.5953,8.5868,8.5868,14000.0
2012-08-10 09:55:00,10.1,10.11,10.09,10.09,12000.0,8.5953,8.6038,8.5868,8.5868,12000.0
2012-08-10 10:00:00,10.09,10.1,10.09,10.1,6400.0,8.5868,8.5953,8.5868,8.5953,6400.0
2012-08-10 10:05:00,10.1,10.11,10.09,10.11,17600.0,8.5953,8.6038,8.5868,8.6038,17600.0
2012-08-10 10:10:00,10.11,10.13,10.1,10.1,34000.0,8.6038,8.6208,8.5953,8.5953,34000.0
2012-08-10 10:15:00,10.1,10.11,10.1,10.1,11200.0,8.5953,8.6038,8.5953,8.5953,11200.0
2012-08-10 10:20:00,10.11,10.11,10.11,10.11,4800.0,8.6038,8.6038,8.6038,8.6038,4800.0
2012-08-10 10:25:00,10.11,10.12,10.11,10.12,12400.0,8.6038,8.6123,8.6038,8.6123,12400.0
2012-08-10 10:30:00,10.12,10.15,10.12,10.15,12400.0,8.6123,8.6378,8.6123,8.6378,12400.0
2012-08-10 10:35:00,10.14,10.16,10.14,10.16,10000.0,8.6293,8.6463,8.6293,8.6463,10000.0
2012-08-10 10:40:00,10.16,10.18,10.16,10.18,28000.0,8.6463,8.6634,8.6463,8.6634,28000.0
2012-08-10 10:45:00,10.18,10.19,10.17,10.18,9200.0,8.6634,8.6719,8.6549,8.6634,9200.0
2012-08-10 10:50:00,10.19,10.19,10.17,10.18,17600.0,8.6719,8.6719,8.6549,8.6634,17600.0
2012-08-10 10:55:00,10.18,10.19,10.18,10.19,10000.0,8.6634,8.6719,8.6634,8.6719,10000.0
2012-08-10 11:00:00,10.19,10.19,10.17,10.17,19200.0,8.6719,8.6719,8.6549,8.6549,19200.0
2012-08-10 11:05:00,10.17,10.18,10.16,10.17,16000.0,8.6549,8.6634,8.6463,8.6549,16000.0
2012-08-10 11:10:00,10.18,10.19,10.18,10.18,9200.0,8.6634,8.6719,8.6634,8.6634,9200.0
2012-08-10 11:15:00,10.18,10.19,10.18,10.18,7200.0,8.6634,8.6719,8.6634,8.6634,7200.0
2012-08-10 11:20:00,10.19,10.19,10.18,10.19,8800.0,8.6719,8.6719,8.6634,8.6719,8800.0
2012-08-10 11:25:00,10.19,10.2,10.19,10.2,16400.0,8.6719,8.6804,8.6719,8.6804,16400.0
2012-08-10 11:30:00,10.2,10.21,10.19,10.2,13600.0,8.6804,8.6889,8.6719,8.6804,13600.0
2012-08-10 11:35:00,10.2,10.2,10.2,10.2,5600.0,8.6804,8.6804,8.6804,8.6804,5600.0
2012-08-10 11:40:00,10.21,10.21,10.2,10.2,12400.0,8.6889,8.6889,8.6804,8.6804,12400.0
2012-08-10 11:45:00,10.2,10.21,10.2,10.2,11200.0,8.6804,8.6889,8.6804,8.6804,11200.0
2012-08-10 11:50:00,10.2,10.22,10.2,10.21,11200.0,8.6804,8.6974,8.6804,8.6889,11200.0
2012-08-10 11:55:00,10.21,10.22,10.21,10.22,8400.0,8.6889,8.6974,8.6889,8.6974,8400.0
2012-08-10 12:00:00,10.21,10.21,10.21,10.21,1200.0,8.6889,8.6889,8.6889,8.6889,1200.0
2012-08-10 12:05:00,10.21,10.21,10.2,10.2,6400.0,8.6889,8.6889,8.6804,8.6804,6400.0
2012-08-10 12:10:00,10.2,10.21,10.2,10.21,800.0,8.6804,8.6889,8.6804,8.6889,800.0
2012-08-10 12:15:00,10.21,10.21,10.2,10.2,5200.0,8.6889,8.6889,8.6804,8.6804,5200.0
2012-08-10 12:20:00,10.2,10.2,10.2,10.2,3200.0,8.6804,8.6804,8.6804,8.6804,3200.0
2012-08-10 12:25:00,10.2,10.2,10.2,10.2,3600.0,8.6804,8.6804,8.6804,8.6804,3600.0
2012-08-10 12:30:00,10.19,10.19,10.19,10.19,8000.0,8.6719,8.6719,8.6719,8.6719,8000.0
2012-08-10 12:35:00,10.19,10.19,10.18,10.18,4800.0,8.6719,8.6719,8.6634,8.6634,4800.0
2012-08-10 12:40:00,10.19,10.19,10.19,10.19,7200.0,8.6719,8.6719,8.6719,8.6719,7200.0
2012-08-10 12:45:00,10.19,10.19,10.18,10.18,6400.0,8.6719,8.6719,8.6634,8.6634,6400.0
2012-08-10 12:50:00,10.18,10.2,10.18,10.19,60400.0,8.6634,8.6804,8.6634,8.6719,60400.0
2012-08-10 12:55:00,10.19,10.19,10.18,10.19,31200.0,8.6719,8.6719,8.6634,8.6719,31200.0
2012-08-10 13:00:00,10.19,10.19,10.19,10.19,1600.0,8.6719,8.6719,8.6719,8.6719,1600.0
2012-08-10 13:05:00,10.18,10.18,10.18,10.18,1600.0,8.6634,8.6634,8.6634,8.6634,1600.0
2012-08-10 13:10:00,10.18,10.18,10.17,10.17,8000.0,8.6634,8.6634,8.6549,8.6549,8000.0
2012-08-10 13:15:00,10.17,10.17,10.17,10.17,1600.0,8.6549,8.6549,8.6549,8.6549,1600.0
2012-08-10 13:20:00,10.17,10.17,10.17,10.17,9600.0,8.6549,8.6549,8.6549,8.6549,9600.0
2012-08-10 13:25:00,10.18,10.18,10.18,10.18,1600.0,8.6634,8.6634,8.6634,8.6634,1600.0
2012-08-10 13:30:00,10.18,10.18,10.18,10.18,4000.0,8.6634,8.6634,8.6634,8.6634,4000.0
2012-08-10 13:35:00,10.18,10.19,10.18,10.19,8400.0,8.6634,8.6719,8.6634,8.6719,8400.0
2012-08-10 13:40:00,10.19,10.2,10.19,10.2,8800.0,8.6719,8.6804,8.6719,8.6804,8800.0
2012-08-10 13:45:00,10.2,10.2,10.19,10.19,4800.0,8.6804,8.6804,8.6719,8.6719,4800.0
2012-08-10 13:50:00,10.19,10.19,10.19,10.19,6000.0,8.6719,8.6719,8.6719,8.6719,6000.0
2012-08-10 13:55:00,10.19,10.2,10.19,10.2,54000.0,8.6719,8.6804,8.6719,8.6804,54000.0
2012-08-10 14:00:00,10.2,10.2,10.2,10.2,5200.0,8.6804,8.6804,8.6804,8.6804,5200.0
2012-08-10 14:05:00,10.19,10.2,10.19,10.19,4000.0,8.6719,8.6804,8.6719,8.6719,4000.0
2012-08-10 14:10:00,10.19,10.2,10.19,10.19,10800.0,8.6719,8.6804,8.6719,8.6719,10800.0
2012-08-10 14:15:00,10.19,10.19,10.18,10.18,6400.0,8.6719,8.6719,8.6634,8.6634,6400.0
2012-08-10 14:20:00,10.18,10.2,10.18,10.19,79200.0,8.6634,8.6804,8.6634,8.6719,79200.0
2012-08-10 14:25:00,10.19,10.2,10.19,10.19,4000.0,8.6719,8.6804,8.6719,8.6719,4000.0
2012-08-10 14:30:00,10.2,10.2,10.2,10.2,400.0,8.6804,8.6804,8.6804,8.6804,400.0
2012-08-10 14:35:00,10.2,10.2,10.18,10.19,75200.0,8.6804,8.6804,8.6634,8.6719,75200.0
2012-08-10 14:40:00,10.18,10.2,10.18,10.2,86800.0,8.6634,8.6804,8.6634,8.6804,86800.0
2012-08-10 14:45:00,10.2,10.2,10.19,10.2,5200.0,8.6804,8.6804,8.6719,8.6804,5200.0
2012-08-10 14:50:00,10.2,10.2,10.2,10.2,4400.0,8.6804,8.6804,8.6804,8.6804,4400.0
2012-08-10 14:55:00,10.2,10.21,10.2,10.21,6400.0,8.6804,8.6889,8.6804,8.6889,6400.0
2012-08-10 15:00:00,10.21,10.21,10.2,10.2,3600.0,8.6889,8.6889,8.6804,8.6804,3600.0
2012-08-10 15:05:00,10.2,10.21,10.2,10.21,10400.0,8.6804,8.6889,8.6804,8.6889,10400.0
2012-08-10 15:10:00,10.21,10.21,10.21,10.21,16400.0,8.6889,8.6889,8.6889,8.6889,16400.0
2012-08-10 15:15:00,10.21,10.22,10.21,10.21,14800.0,8.6889,8.6974,8.6889,8.6889,14800.0
2012-08-10 15:20:00,10.21,10.22,10.21,10.22,7600.0,8.6889,8.6974,8.6889,8.6974,7600.0
2012-08-10 15:25:00,10.22,10.22,10.22,10.22,6000.0,8.6974,8.6974,8.6974,8.6974,6000.0
2012-08-10 15:30:00,10.22,10.22,10.21,10.22,23600.0,8.6974,8.6974,8.6889,8.6974,23600.0
2012-08-10 15:35:00,10.22,10.22,10.21,10.21,22800.0,8.6974,8.6974,8.6889,8.6889,22800.0
2012-08-10 15:40:00,10.21,10.22,10.2,10.22,40800.0,8.6889,8.6974,8.6804,8.6974,40800.0
2012-08-10 15:45:00,10.22,10.23,10.21,10.22,48000.0,8.6974,8.7059,8.6889,8.6974,48000.0
2012-08-10 15:50:00,10.23,10.23,10.22,10.23,48000.0,8.7059,8.7059,8.6974,8.7059,48000.0
2012-08-10 15:55:00,10.23,10.24,10.22,10.23,102400.0,8.7059,8.7144,8.6974,8.7059,102400.0
2012-08-13 09:30:00,10.2,10.22,10.2,10.22,16400.0,8.6804,8.6974,8.6804,8.6974,16400.0
2012-08-13 09:35:00,10.22,10.24,10.22,10.23,12000.0,8.6974,8.7144,8.6974,8.7059,12000.0
2012-08-13 09:40:00,10.24,10.24,10.24,10.24,3600.0,8.7144,8.7144,8.7144,8.7144,3600.0
2012-08-13 09:45:00,10.23,10.24,10.23,10.24,10400.0,8.7059,8.7144,8.7059,8.7144,10400.0
2012-08-13 09:50:00,10.24,10.24,10.22,10.22,16800.0,8.7144,8.7144,8.6974,8.6974,16800.0
2012-08-13 09:55:00,10.22,10.23,10.2,10.22,42800.0,8.6974,8.7059,8.6804,8.6974,42800.0
2012-08-13 10:00:00,10.23,10.25,10.23,10.24,81200.0,8.7059,8.7229,8.7059,8.7144,81200.0
2012-08-13 10:05:00,10.24,10.24,10.22,10.22,21200.0,8.7144,8.7144,8.6974,8.6974,21200.0
2012-08-13 10:10:00,10.22,10.22,10.2,10.2,4400.0,8.6974,8.6974,8.6804,8.6804,4400.0
2012-08-13 10:15:00,10.2,10.2,10.19,10.19,2000.0,8.6804,8.6804,8.6719,8.6719,2000.0
2012-08-13 10:20:00,10.19,10.2,10.19,10.19,14400.0,8.6719,8.6804,8.6719,8.6719,14400.0
2012-08-13 10:25:00,10.18,10.18,10.18,10.18,1600.0,8.6634,8.6634,8.6634,8.6634,1600.0
2012-08-13 10:30:00,10.17,10.17,10.15,10.15,9600.0,8.6549,8.6549,8.6378,8.6378,9600.0
2012-08-13 10:35:00,10.15,10.15,10.13,10.14,14000.0,8.6378,8.6378,8.6208,8.6293,14000.0
2012-08-13 10:40:00,10.14,10.15,10.14,10.15,5600.0,8.6293,8.6378,8.6293,8.6378,5600.0
2012-08-13 10:45:00,10.15,10.15,10.15,10.15,10000.0,8.6378,8.6378,8.6378,8.6378,10000.0
2012-08-13 10:50:00,10.15,10.15,10.14,10.14,14400.0,8.6378,8.6378,8.6293,8.6293,14400.0
2012-08-13 10:55:00,10.14,10.15,10.13,10.14,18000.0,8.6293,8.6378,8.6208,8.6293,18000.0
2012-08-13 11:00:00,10.14,10.14,10.13,10.13,10800.0,8.6293,8.6293,8.6208,8.6208,10800.0
2012-08-13 11:05:00,10.13,10.15,10.13,10.15,40400.0,8.6208,8.6378,8.6208,8.6378,40400.0
2012-08-13 11:10:00,10.15,10.16,10.15,10.15,2400.0,8.6378,8.6463,8.6378,8.6378,2400.0
2012-08-13 11:15:00,10.15,10.15,10.15,10.15,10800.0,8.6378,8.6378,8.6378,8.6378,10800.0
2012-08-13 11:20:00,10.15,10.16,10.14,10.16,52800.0,8.6378,8.6463,8.6293,8.6463,52800.0
2012-08-13 11:25:00,10.16,10.18,10.16,10.18,75200.0,8.6463,8.6634,8.6463,8.6634,75200.0
2012-08-13 11:30:00,10.18,10.18,10.16,10.17,81200.0,8.6634,8.6634,8.6463,8.6549,81200.0
2012-08-13 11:35:00,10.16,10.17,10.16,10.16,5200.0,8.6463,8.6549,8.6463,8.6463,5200.0
2012-08-13 11:40:00,10.16,10.16,10.15,10.15,14000.0,8.6463,8.6463,8.6378,8.6378,14000.0
2012-08-13 11:45:00,10.16,10.16,10.15,10.15,6000.0,8.6463,8.6463,8.6378,8.6378,6000.0
2012-08-13 11:50:00,10.15,10.16,10.15,10.16,9600.0,8.6378,8.6463,8.6378,8.6463,9600.0
2012-08-13 11:55:00,10.17,10.17,10.16,10.16,8400.0,8.6549,8.6549,8.6463,8.6463,8400.0
2012-08-13 12:00:00,10.16,10.16,10.15,10.15,22400.0,8.6463,8.6463,8.6378,8.6378,22400.0
2012-08-13 12:05:00,10.15,10.16,10.15,10.16,9200.0,8.6378,8.6463,8.6378,8.6463,9200.0
2012-08-13 12:10:00,10.16,10.16,10.16,10.16,4000.0,8.6463,8.6463,8.6463,8.6463,4000.0
2012-08-13 12:15:00,10.16,10.18,10.16,10.18,12000.0,8.6463,8.6634,8.6463,8.6634,12000.0
2012-08-13 12:20:00,10.18,10.18,10.18,10.18,2000.0,8.6634,8.6634,8.6634,8.6634,2000.0
2012-08-13 12:25:00,10.17,10.17,10.17,10.17,5200.0,8.6549,8.6549,8.6549,8.6549,5200.0
2012-08-13 12:30:00,10.17,10.17,10.17,10.17,11200.0,8.6549,8.6549,8.6549,8.6549,11200.0
2012-08-13 12:35:00,10.17,10.17,10.17,10.17,6400.0,8.6549,8.6549,8.6549,8.6549,6400.0
2012-08-13 12:40:00,10.17,10.18,10.17,10.18,1600.0,8.6549,8.6634,8.6549,8.6634,1600.0
2012-08-13 12:45:00,10.18,10.19,10.18,10.19,30000.0,8.6634,8.6719,8.6634,8.6719,30000.0
2012-08-13 12:50:00,10.19,10.21,10.19,10.21,119200.0,8.6719,8.6889,8.6719,8.6889,119200.0
2012-08-13 12:55:00,10.21,10.21,10.21,10.21,9600.0,8.6889,8.6889,8.6889,8.6889,9600.0
2012-08-13 13:00:00,10.21,10.22,10.21,10.22,9600.0,8.6889,8.6974,8.6889,8.6974,9600.0
2012-08-13 13:05:00,10.22,10.22,10.22,10.22,4400.0,8.6974,8.6974,8.6974,8.6974,4400.0
2012-08-13 13:10:00,10.22,10.22,10.22,10.22,4400.0,8.6974,8.6974,8.6974,8.6974,4400.0
2012-08-13 13:15:00,10.22,10.22,10.21,10.21,12400.0,8.6974,8.6974,8.6889,8.6889,12400.0
2012-08-13 13:20:00,10.21,10.22,10.21,10.22,19200.0,8.6889,8.6974,8.6889,8.6974,19200.0
2012-08-13 13:25:00,10.22,10.24,10.22,10.24,17200.0,8.6974,8.7144,8.6974,8.7144,17200.0
2012-08-13 13:30:00,10.24,10.24,10.22,10.22,23200.0,8.7144,8.7144,8.6974,8.6974,23200.0
2012-08-13 13:35:00,10.23,10.23,10.22,10.22,7200.0,8.7059,8.7059,8.6974,8.6974,7200.0
2012-08-13 13:40:00,10.22,10.22,10.21,10.21,14000.0,8.6974,8.6974,8.6889,8.6889,14000.0
2012-08-13 13:45:00,10.22,10.22,10.21,10.21,11600.0,8.6974,8.6974,8.6889,8.6889,11600.0
2012-08-13 13:50:00,10.21,10.22,10.21,10.22,9200.0,8.6889,8.6974,8.6889,8.6974,9200.0
2012-08-13 13:55:00,10.22,10.22,10.21,10.22,4800.0,8.6974,8.6974,8.6889,8.6974,4800.0
2012-08-13 14:00:00,10.22,10.23,10.22,10.22,12000.0,8.6974,8.7059,8.6974,8.6974,12000.0
2012-08-13 14:05:00,10.22,10.22,10.22,10.22,8400.0,8.6974,8.6974,8.6974,8.6974,8400.0
2012-08-13 14:10:00,10.22,10.22,10.22,10.22,16800.0,8.6974,8.6974,8.6974,8.6974,16800.0
2012-08-13 14:15:00,10.22,10.22,10.22,10.22,17600.0,8.6974,8.6974,8.6974,8.6974,17600.0
2012-08-13 14:20:00,10.22,10.23,10.22,10.22,22400.0,8.6974,8.7059,8.6974,8.6974,22400.0
2012-08-13 14:25:00,10.22,10.23,10.22,10.22,12800.0,8.6974,8.7059,8.6974,8.6974,12800.0
2012-08-13 14:30:00,10.22,10.22,10.22,10.22,4400.0,8.6974,8.6974,8.6974,8.6974,4400.0
2012-08-13 14:35:00,10.22,10.22,10.22,10.22,6800.0,8.6974,8.6974,8.6974,8.6974,6800.0
2012-08-13 14:40:00,10.22,10.22,10.21,10.21,6000.0,8.6974,8.6974,8.6889,8.6889,6000.0
2012-08-13 14:45:00,10.21,10.22,10.21,10.22,17200.0,8.6889,8.6974,8.6889,8.6974,17200.0
2012-08-13 14:50:00,10.22,10.23,10.22,10.23,20800.0,8.6974,8.7059,8.6974,8.7059,20800.0
2012-08-13 14:55:00,10.23,10.24,10.23,10.23,6800.0,8.7059,8.7144,8.7059,8.7059,6800.0
2012-08-13 15:00:00,10.23,10.23,10.22,10.23,8800.0,8.7059,8.7059,8.6974,8.7059,8800.0
2012-08-13 15:05:00,10.22,10.23,10.22,10.22,10400.0,8.6974,8.7059,8.6974,8.6974,10400.0
2012-08-13 15:10:00,10.22,10.22,10.21,10.21,23600.0,8.6974,8.6974,8.6889,8.6889,23600.0
2012-08-13 15:15:00,10.22,10.22,10.21,10.21,21600.0,8.6974,8.6974,8.6889,8.6889,21600.0
2012-08-13 15:20:00,10.21,10.22,10.2,10.2,18000.0,8.6889,8.6974,8.6804,8.6804,18000.0
2012-08-13 15:25:00,10.21,10.21,10.2,10.2,15200.0,8.6889,8.6889,8.6804,8.6804,15200.0
2012-08-13 15:30:00,10.2,10.2,10.2,10.2,17200.0,8.6804,8.6804,8.6804,8.6804,17200.0
2012-08-13 15:35:00,10.2,10.21,10.2,10.2,14400.0,8.6804,8.6889,8.6804,8.6804,14400.0
2012-08-13 15:40:00,10.2,10.21,10.2,10.21,17600.0,8.6804,8.6889,8.6804,8.6889,17600.0
2012-08-13 15:45:00,10.21,10.21,10.2,10.2,14000.0,8.6889,8.6889,8.6804,8.6804,14000.0
2012-08-13 15:50:00,10.2,10.2,10.19,10.19,69600.0,8.6804,8.6804,8.6719,8.6719,69600.0
2012-08-13 15:55:00,10.19,10.21,10.19,10.2,72800.0,8.6719,8.6889,8.6719,8.6804,72800.0
2012-08-14 09:30:00,10.24,10.24,10.22,10.22,13200.0,8.7144,8.7144,8.6974,8.6974,13200.0
2012-08-14 09:35:00,10.22,10.22,10.22,10.22,0.0,8.6974,8.6974,8.6974,8.6974,0.0
2012-08-14 09:40:00,10.21,10.21,10.19,10.21,14800.0,8.6889,8.6889,8.6719,8.6889,14800.0
2012-08-14 09:45:00,10.22,10.23,10.22,10.23,9200.0,8.6974,8.7059,8.6974,8.7059,9200.0
2012-08-14 09:50:00,10.24,10.24,10.22,10.22,8000.0,8.7144,8.7144,8.6974,8.6974,8000.0
2012-08-14 09:55:00,10.22,10.22,10.2,10.21,22000.0,8.6974,8.6974,8.6804,8.6889,22000.0
2012-08-14 10:00:00,10.21,10.21,10.2,10.2,11600.0,8.6889,8.6889,8.6804,8.6804,11600.0
2012-08-14 10:05:00,10.21,10.21,10.19,10.2,16000.0,8.6889,8.6889,8.6719,8.6804,16000.0
2012-08-14 10:10:00,10.2,10.23,10.2,10.23,8400.0,8.6804,8.7059,8.6804,8.7059,8400.0
2012-08-14 10:15:00,10.22,10.23,10.22,10.23,16400.0,8.6974,8.7059,8.6974,8.7059,16400.0
2012-08-14 10:20:00,10.22,10.23,10.22,10.22,7600.0,8.6974,8.7059,8.6974,8.6974,7600.0
2012-08-14 10:25:00,10.22,10.24,10.21,10.23,78400.0,8.6974,8.7144,8.6889,8.7059,78400.0
2012-08-14 10:30:00,10.23,10.23,10.22,10.22,14800.0,8.7059,8.7059,8.6974,8.6974,14800.0
2012-08-14 10:35:00,10.22,10.22,10.21,10.21,6400.0,8.6974,8.6974,8.6889,8.6889,6400.0
2012-08-14 10:40:00,10.21,10.22,10.21,10.22,8400.0,8.6889,8.6974,8.6889,8.6974,8400.0
2012-08-14 10:45:00,10.22,10.23,10.22,10.23,4000.0,8.6974,8.7059,8.6974,8.7059,4000.0
2012-08-14 10:50:00,10.23,10.24,10.23,10.24,4000.0,8.7059,8.7144,8.7059,8.7144,4000.0
2012-08-14 10:55:00,10.24,10.24,10.24,10.24,6000.0,8.7144,8.7144,8.7144,8.7144,6000.0
2012-08-14 11:00:00,10.24,10.24,10.24,10.24,8800.0,8.7144,8.7144,8.7144,8.7144,8800.0
2012-08-14 11:05:00,10.24,10.25,10.23,10.24,358800.0,8.7144,8.7229,8.7059,8.7144,358800.0
2012-08-14 11:10:00,10.24,10.25,10.24,10.24,24400.0,8.7144,8.7229,8.7144,8.7144,24400.0
2012-08-14 11:15:00,10.24,10.24,10.22,10.24,67600.0,8.7144,8.7144,8.6974,8.7144,67600.0
2012-08-14 11:20:00,10.24,10.25,10.23,10.25,64000.0,8.7144,8.7229,8.7059,8.7229,64000.0
2012-08-14 11:25:00,10.25,10.25,10.24,10.24,8000.0,8.7229,8.7229,8.7144,8.7144,8000.0
2012-08-14 11:30:00,10.25,10.25,10.24,10.24,14800.0,8.7229,8.7229,8.7144,8.7144,14800.0
2012-08-14 11:35:00,10.24,10.24,10.24,10.24,18800.0,8.7144,8.7144,8.7144,8.7144,18800.0
2012-08-14 11:40:00,10.24,10.24,10.23,10.23,12000.0,8.7144,8.7144,8.7059,8.7059,12000.0
2012-08-14 11:45:00,10.24,10.24,10.24,10.24,8000.0,8.7144,8.7144,8.7144,8.7144,8000.0
2012-08-14 11:50:00,10.24,10.24,10.24,10.24,20000.0,8.7144,8.7144,8.7144,8.7144,20000.0
2012-08-14 11:55:00,10.24,10.26,10.24,10.26,26800.0,8.7144,8.7314,8.7144,8.7314,26800.0
2012-08-14 12:00:00,10.25,10.26,10.25,10.25,6000.0,8.7229,8.7314,8.7229,8.7229,6000.0
2012-08-14 12:05:00,10.25,10.25,10.25,10.25,4800.0,8.7229,8.7229,8.7229,8.7229,4800.0
2012-08-14 12:10:00,10.25,10.25,10.24,10.25,8400.0,8.7229,8.7229,8.7144,8.7229,8400.0
2012-08-14 12:15:00,10.25,10.25,10.24,10.24,13200.0,8.7229,8.7229,8.7144,8.7144,13200.0
2012-08-14 12:20:00,10.24,10.24,10.24,10.24,9600.0,8.7144,8.7144,8.7144,8.7144,9600.0
2012-08-14 12:25:00,10.24,10.24,10.23,10.23,5200.0,8.7144,8.7144,8.7059,8.7059,5200.0
2012-08-14 12:30:00,10.23,10.24,10.23,10.24,9600.0,8.7059,8.7144,8.7059,8.7144,9600.0
2012-08-14 12:35:00,10.23,10.24,10.23,10.23,55600.0,8.7059,8.7144,8.7059,8.7059,55600.0
2012-08-14 12:40:00,10.22,10.23,10.21,10.22,76000.0,8.6974,8.7059,8.6889,8.6974,76000.0
2012-08-14 12:45:00,10.22,10.23,10.22,10.22,14400.0,8.6974,8.7059,8.6974,8.6974,14400.0
2012-08-14 12:50:00,10.22,10.22,10.22,10.22,2800.0,8.6974,8.6974,8.6974,8.6974,2800.0
2012-08-14 12:55:00,10.22,10.22,10.21,10.22,9600.0,8.6974,8.6974,8.6889,8.6974,9600.0
2012-08-14 13:00:00,10.22,10.22,10.21,10.21,14400.0,8.6974,8.6974,8.6889,8.6889,14400.0
2012-08-14 13:05:00,10.21,10.21,10.2,10.2,20400.0,8.6889,8.6889,8.6804,8.6804,20400.0
2012-08-14 13:10:00,10.2,10.21,10.19,10.2,7200.0,8.6804,8.6889,8.6719,8.6804,7200.0
2012-08-14 13:15:00,10.21,10.21,10.2,10.2,4800.0,8.6889,8.6889,8.6804,8.6804,4800.0
2012-08-14 13:20:00,10.2,10.2,10.19,10.19,4400.0,8.6804,8.6804,8.6719,8.6719,4400.0
2012-08-14 13:25:00,10.19,10.2,10.19,10.19,6000.0,8.6719,8.6804,8.6719,8.6719,6000.0
2012-08-14 13:30:00,10.2,10.2,10.2,10.2,2000.0,8.6804,8.6804,8.6804,8.6804,2000.0
2012-08-14 13:35:00,10.2,10.2,10.19,10.19,13200.0,8.6804,8.6804,8.6719,8.6719,13200.0
2012-08-14 13:40:00,10.2,10.2,10.19,10.2,6400.0,8.6804,8.6804,8.6719,8.6804,6400.0
2012-08-14 13:45:00,10.2,10.2,10.19,10.2,16800.0,8.6804,8.6804,8.6719,8.6804,16800.0
2012-08-14 13:50:00,10.2,10.2,10.2,10.2,6800.0,8.6804,8.6804,8.6804,8.6804,6800.0
2012-08-14 13:55:00,10.2,10.2,10.19,10.2,12000.0,8.6804,8.6804,8.6719,8.6804,12000.0
2012-08-14 14:00:00,10.2,10.21,10.2,10.21,6400.0,8.6804,8.6889,8.6804,8.6889,6400.0
2012-08-14 14:05:00,10.21,10.21,10.2,10.21,13200.0,8.6889,8.6889,8.6804,8.6889,13200.0
2012-08-14 14:10:00,10.21,10.21,10.21,10.21,19200.0,8.6889,8.6889,8.6889,8.6889,19200.0
2012-08-14 14:15:00,10.21,10.21,10.21,10.21,8000.0,8.6889,8.6889,8.6889,8.6889,8000.0
2012-08-14 14:20:00,10.21,10.23,10.21,10.22,104000.0,8.6889,8.7059,8.6889,8.6974,104000.0
2012-08-14 14:25:00,10.22,10.22,10.21,10.21,17200.0,8.6974,8.6974,8.6889,8.6889,17200.0
2012-08-14 14:30:00,10.21,10.21,10.21,10.21,11200.0,8.6889,8.6889,8.6889,8.6889,11200.0
2012-08-14 14:35:00,10.21,10.21,10.2,10.2,4800.0,8.6889,8.6889,8.6804,8.6804,4800.0
2012-08-14 14:40:00,10.2,10.21,10.2,10.21,4000.0,8.6804,8.6889,8.6804,8.6889,4000.0
2012-08-14 14:45:00,10.21,10.22,10.2,10.21,96000.0,8.6889,8.6974,8.6804,8.6889,96000.0
2012-08-14 14:50:00,10.21,10.21,10.21,10.21,8800.0,8.6889,8.6889,8.6889,8.6889,8800.0
2012-08-14 14:55:00,10.21,10.22,10.21,10.22,19200.0,8.6889,8.6974,8.6889,8.6974,19200.0
2012-08-14 15:00:00,10.22,10.22,10.21,10.21,12000.0,8.6974,8.6974,8.6889,8.6889,12000.0
2012-08-14 15:05:00,10.21,10.21,10.2,10.2,46000.0,8.6889,8.6889,8.6804,8.6804,46000.0
2012-08-14 15:10:00,10.19,10.2,10.18,10.18,40000.0,8.6719,8.6804,8.6634,8.6634,40000.0
2012-08-14 15:15:00,10.18,10.19,10.18,10.19,14800.0,8.6634,8.6719,8.6634,8.6719,14800.0
2012-08-14 15:20:00,10.19,10.19,10.19,10.19,12400.0,8.6719,8.6719,8.6719,8.6719,12400.0
2012-08-14 15:25:00,10.19,10.2,10.18,10.18,16400.0,8.6719,8.6804,8.6634,8.6634,16400.0
2012-08-14 15:30:00,10.18,10.18,10.17,10.17,33200.0,8.6634,8.6634,8.6549,8.6549,33200.0
2012-08-14 15:35:00,10.18,10.18,10.17,10.18,27600.0,8.6634,8.6634,8.6549,8.6634,27600.0
2012-08-14 15:40:00,10.18,10.18,10.18,10.18,20000.0,8.6634,8.6634,8.6634,8.6634,20000.0
2012-08-14 15:45:00,10.18,10.19,10.18,10.19,28800.0,8.6634,8.6719,8.6634,8.6719,28800.0
2012-08-14 15:50:00,10.19,10.19,10.16,10.17,58400.0,8.6719,8.6719,8.6463,8.6549,58400.0
2012-08-14 15:55:00,10.17,10.19,10.17,10.19,55600.0,8.6549,8.6719,8.6549,8.6719,55600.0
2012-08-15 09:30:00,10.16,10.18,10.14,10.15,19200.0,8.6463,8.6634,8.6293,8.6378,19200.0
2012-08-15 09:35:00,10.15,10.18,10.15,10.18,7200.0,8.6378,8.6634,8.6378,8.6634,7200.0
2012-08-15 09:40:00,10.18,10.22,10.18,10.22,8000.0,8.6634,8.6974,8.6634,8.6974,8000.0
2012-08-15 09:45:00,10.22,10.22,10.18,10.19,19600.0,8.6974,8.6974,8.6634,8.6719,19600.0
2012-08-15 09:50:00,10.2,10.23,10.19,10.23,84400.0,8.6804,8.7059,8.6719,8.7059,84400.0
2012-08-15 09:55:00,10.23,10.27,10.23,10.24,88800.0,8.7059,8.74,8.7059,8.7144,88800.0
2012-08-15 10:00:00,10.24,10.25,10.24,10.25,3600.0,8.7144,8.7229,8.7144,8.7229,3600.0
2012-08-15 10:05:00,10.25,10.25,10.24,10.24,4800.0,8.7229,8.7229,8.7144,8.7144,4800.0
2012-08-15 10:10:00,10.25,10.25,10.23,10.24,13200.0,8.7229,8.7229,8.7059,8.7144,13200.0
2012-08-15 10:15:00,10.24,10.24,10.24,10.24,3600.0,8.7144,8.7144,8.7144,8.7144,3600.0
2012-08-15 10:20:00,10.24,10.24,10.22,10.22,17200.0,8.7144,8.7144,8.6974,8.6974,17200.0
2012-08-15 10:25:00,10.22,10.22,10.22,10.22,6800.0,8.6974,8.6974,8.6974,8.6974,6800.0
2012-08-15 10:30:00,10.22,10.24,10.22,10.24,4800.0,8.6974,8.7144,8.6974,8.7144,4800.0
2012-08-15 10:35:00,10.24,10.24,10.22,10.23,8000.0,8.7144,8.7144,8.6974,8.7059,8000.0
2012-08-15 10:40:00,10.22,10.23,10.21,10.22,3200.0,8.6974,8.7059,8.6889,8.6974,3200.0
2012-08-15 10:45:00,10.22,10.22,10.22,10.22,800.0,8.6974,8.6974,8.6974,8.6974,800.0
2012-08-15 10:50:00,10.22,10.23,10.22,10.22,5600.0,8.6974,8.7059,8.6974,8.6974,5600.0
2012-08-15 10:55:00,10.23,10.23,10.22,10.22,9200.0,8.7059,8.7059,8.6974,8.6974,9200.0
2012-08-15 11:00:00,10.21,10.21,10.21,10.21,9600.0,8.6889,8.6889,8.6889,8.6889,9600.0
2012-08-15 11:05:00,10.22,10.23,10.22,10.23,12400.0,8.6974,8.7059,8.6974,8.7059,12400.0
2012-08-15 11:10:00,10.23,10.23,10.23,10.23,4400.0,8.7059,8.7059,8.7059,8.7059,4400.0
2012-08-15 11:15:00,10.22,10.22,10.22,10.22,3200.0,8.6974,8.6974,8.6974,8.6974,3200.0
2012-08-15 11:20:00,10.22,10.22,10.21,10.21,8000.0,8.6974,8.6974,8.6889,8.6889,8000.0
2012-08-15 11:25:00,10.21,10.21,10.2,10.21,13600.0,8.6889,8.6889,8.6804,8.6889,13600.0
2012-08-15 11:30:00,10.2,10.21,10.2,10.21,10400.0,8.6804,8.6889,8.6804,8.6889,10400.0
2012-08-15 11:35:00,10.21,10.21,10.21,10.21,4400.0,8.6889,8.6889,8.6889,8.6889,4400.0
2012-08-15 11:40:00,10.21,10.22,10.21,10.22,4000.0,8.6889,8.6974,8.6889,8.6974,4000.0
2012-08-15 11:45:00,10.22,10.23,10.22,10.23,12800.0,8.6974,8.7059,8.6974,8.7059,12800.0
2012-08-15 11:50:00,10.23,10.24,10.23,10.23,4400.0,8.7059,8.7144,8.7059,8.7059,4400.0
2012-08-15 11:55:00,10.24,10.24,10.24,10.24,4000.0,8.7144,8.7144,8.7144,8.7144,4000.0
2012-08-15 12:00:00,10.24,10.24,10.23,10.24,8000.0,8.7144,8.7144,8.7059,8.7144,8000.0
2012-08-15 12:05:00,10.24,10.24,10.24,10.24,8800.0,8.7144,8.7144,8.7144,8.7144,8800.0
2012-08-15 12:10:00,10.23,10.23,10.23,10.23,2800.0,8.7059,8.7059,8.7059,8.7059,2800.0
2012-08-15 12:15:00,10.23,10.23,10.23,10.23,800.0,8.7059,8.7059,8.7059,8.7059,800.0
2012-08-15 12:20:00,10.23,10.23,10.23,10.23,7200.0,8.7059,8.7059,8.7059,8.7059,7200.0
2012-08-15 12:25:00,10.24,10.24,10.23,10.23,2400.0,8.7144,8.7144,8.7059,8.7059,2400.0
2012-08-15 12:30:00,10.24,10.24,10.24,10.24,2000.0,8.7144,8.7144,8.7144,8.7144,2000.0
2012-08-15 12:35:00,10.24,10.24,10.24,10.24,800.0,8.7144,8.7144,8.7144,8.7144,800.0
2012-08-15 12:40:00,10.23,10.24,10.23,10.23,5600.0,8.7059,8.7144,8.7059,8.7059,5600.0
2012-08-15 12:45:00,10.23,10.24,10.23,10.24,16000.0,8.7059,8.7144,8.7059,8.7144,16000.0
2012-08-15 12:50:00,10.24,10.24,10.24,10.24,8000.0,8.7144,8.7144,8.7144,8.7144,8000.0
2012-08-15 12:55:00,10.24,10.24,10.24,10.24,5200.0,8.7144,8.7144,8.7144,8.7144,5200.0
2012-08-15 13:00:00,10.23,10.23,10.23,10.23,2400.0,8.7059,8.7059,8.7059,8.7059,2400.0
2012-08-15 13:05:00,10.23,10.24,10.22,10.24,99200.0,8.7059,8.7144,8.6974,8.7144,99200.0
2012-08-15 13:10:00,10.24,10.24,10.24,10.24,45600.0,8.7144,8.7144,8.7144,8.7144,45600.0
2012-08-15 13:15:00,10.24,10.26,10.24,10.26,12000.0,8.7144,8.7314,8.7144,8.7314,12000.0
2012-08-15 13:20:00,10.26,10.27,10.26,10.27,10400.0,8.7314,8.74,8.7314,8.74,10400.0
2012-08-15 13:25:00,10.27,10.27,10.27,10.27,8400.0,8.74,8.74,8.74,8.74,8400.0
2012-08-15 13:30:00,10.27,10.27,10.26,10.27,33200.0,8.74,8.74,8.7314,8.74,33200.0
2012-08-15 13:35:00,10.27,10.27,10.26,10.27,66000.0,8.74,8.74,8.7314,8.74,66000.0
2012-08-15 13:40:00,10.27,10.28,10.27,10.28,38000.0,8.74,8.7485,8.74,8.7485,38000.0
2012-08-15 13:45:00,10.27,10.29,10.27,10.29,49600.0,8.74,8.757,8.74,8.757,49600.0
2012-08-15 13:50:00,10.29,10.3,10.29,10.3,38800.0,8.757,8.7655,8.757,8.7655,38800.0
2012-08-15 13:55:00,10.29,10.3,10.29,10.29,6000.0,8.757,8.7655,8.757,8.757,6000.0
2012-08-15 14:00:00,10.29,10.29,10.29,10.29,7200.0,8.757,8.757,8.757,8.757,7200.0
2012-08-15 14:05:00,10.3,10.3,10.29,10.29,30400.0,8.7655,8.7655,8.757,8.757,30400.0
2012-08-15 14:10:00,10.29,10.29,10.28,10.29,10800.0,8.757,8.757,8.7485,8.757,10800.0
2012-08-15 14:15:00,10.29,10.3,10.29,10.29,46400.0,8.757,8.7655,8.757,8.757,46400.0
2012-08-15 14:20:00,10.29,10.3,10.29,10.3,22000.0,8.757,8.7655,8.757,8.7655,22000.0
2012-08-15 14:25:00,10.3,10.31,10.3,10.31,36800.0,8.7655,8.774,8.7655,8.774,36800.0
2012-08-15 14:30:00,10.31,10.31,10.31,10.31,26800.0,8.774,8.774,8.774,8.774,26800.0
2012-08-15 14:35:00,10.31,10.33,10.31,10.32,52000.0,8.774,8.791,8.774,8.7825,52000.0
2012-08-15 14:40:00,10.32,10.33,10.32,10.33,16000.0,8.7825,8.791,8.7825,8.791,16000.0
2012-08-15 14:45:00,10.33,10.34,10.33,10.33,25600.0,8.791,8.7995,8.791,8.791,25600.0
2012-08-15 14:50:00,10.33,10.34,10.33,10.33,49600.0,8.791,8.7995,8.791,8.791,49600.0
2012-08-15 14:55:00,10.33,10.33,10.32,10.33,12400.0,8.791,8.791,8.7825,8.791,12400.0
2012-08-15 15:00:00,10.33,10.33,10.33,10.33,20000.0,8.791,8.791,8.791,8.791,20000.0
2012-08-15 15:05:00,10.33,10.34,10.33,10.34,95200.0,8.791,8.7995,8.791,8.7995,95200.0
2012-08-15 15:10:00,10.34,10.34,10.34,10.34,12400.0,8.7995,8.7995,8.7995,8.7995,12400.0
2012-08-15 15:15:00,10.34,10.34,10.34,10.34,14400.0,8.7995,8.7995,8.7995,8.7995,14400.0
2012-08-15 15:20:00,10.34,10.35,10.34,10.35,52800.0,8.7995,8.808,8.7995,8.808,52800.0
2012-08-15 15:25:00,10.35,10.35,10.32,10.33,71600.0,8.808,8.808,8.7825,8.791,71600.0
2012-08-15 15:30:00,10.33,10.34,10.33,10.34,78400.0,8.791,8.7995,8.791,8.7995,78400.0
2012-08-15 15:35:00,10.34,10.34,10.34,10.34,57600.0,8.7995,8.7995,8.7995,8.7995,57600.0
2012-08-15 15:40:00,10.34,10.35,10.34,10.34,84400.0,8.7995,8.808,8.7995,8.7995,84400.0
2012-08-15 15:45:00,10.34,10.35,10.34,10.35,85200.0,8.7995,8.808,8.7995,8.808,85200.0
2012-08-15 15:50:00,10.34,10.35,10.34,10.35,97200.0,8.7995,8.808,8.7995,8.808,97200.0
2012-08-15 15:55:00,10.35,10.35,10.34,10.35,190800.0,8.808,8.808,8.7995,8.808,190800.0
2012-08-16 09:30:00,10.38,10.41,10.36,10.4,36000.0,8.8336,8.8591,8.8165,8.8506,36000.0
2012-08-16 09:35:00,10.39,10.39,10.35,10.35,9200.0,8.8421,8.8421,8.808,8.808,9200.0
2012-08-16 09:40:00,10.36,10.36,10.33,10.33,16400.0,8.8165,8.8165,8.791,8.791,16400.0
2012-08-16 09:45:00,10.33,10.35,10.33,10.33,26800.0,8.791,8.808,8.791,8.791,26800.0
2012-08-16 09:50:00,10.33,10.33,10.31,10.31,18400.0,8.791,8.791,8.774,8.774,18400.0
2012-08-16 09:55:00,10.31,10.32,10.3,10.3,12800.0,8.774,8.7825,8.7655,8.7655,12800.0
2012-08-16 10:00:00,10.3,10.31,10.29,10.31,19200.0,8.7655,8.774,8.757,8.774,19200.0
2012-08-16 10:05:00,10.31,10.34,10.31,10.33,14400.0,8.774,8.7995,8.774,8.791,14400.0
2012-08-16 10:10:00,10.33,10.35,10.33,10.35,11600.0,8.791,8.808,8.791,8.808,11600.0
2012-08-16 10:15:00,10.35,10.35,10.33,10.33,10800.0,8.808,8.808,8.791,8.791,10800.0
2012-08-16 10:20:00,10.33,10.36,10.33,10.36,13200.0,8.791,8.8165,8.791,8.8165,13200.0
2012-08-16 10:25:00,10.37,10.38,10.37,10.37,15600.0,8.8251,8.8336,8.8251,8.8251,15600.0
2012-08-16 10:30:00,10.37,10.37,10.33,10.33,12000.0,8.8251,8.8251,8.791,8.791,12000.0
2012-08-16 10:35:00,10.34,10.36,10.33,10.36,30400.0,8.7995,8.8165,8.791,8.8165,30400.0
2012-08-16 10:40:00,10.36,10.36,10.34,10.36,54400.0,8.8165,8.8165,8.7995,8.8165,54400.0
2012-08-16 10:45:00,10.36,10.37,10.36,10.36,100800.0,8.8165,8.8251,8.8165,8.8165,100800.0
2012-08-16 10:50:00,10.36,10.37,10.36,10.36,25600.0,8.8165,8.8251,8.8165,8.8165,25600.0
2012-08-16 10:55:00,10.35,10.36,10.33,10.33,14000.0,8.808,8.8165,8.791,8.791,14000.0
2012-08-16 11:00:00,10.33,10.33,10.33,10.33,18800.0,8.791,8.791,8.791,8.791,18800.0
2012-08-16 11:05:00,10.32,10.32,10.31,10.31,8000.0,8.7825,8.7825,8.774,8.774,8000.0
2012-08-16 11:10:00,10.31,10.33,10.31,10.32,10000.0,8.774,8.791,8.774,8.7825,10000.0
2012-08-16 11:15:00,10.33,10.36,10.33,10.36,23600.0,8.791,8.8165,8.791,8.8165,23600.0
2012-08-16 11:20:00,10.36,10.36,10.33,10.33,16400.0,8.8165,8.8165,8.791,8.791,16400.0
2012-08-16 11:25:00,10.33,10.33,10.32,10.33,22000.0,8.791,8.791,8.7825,8.791,22000.0
2012-08-16 11:30:00,10.32,10.32,10.31,10.31,43600.0,8.7825,8.7825,8.774,8.774,43600.0
2012-08-16 11:35:00,10.31,10.31,10.31,10.31,28000.0,8.774,8.774,8.774,8.774,28000.0
2012-08-16 11:40:00,10.31,10.31,10.31,10.31,27600.0,8.774,8.774,8.774,8.774,27600.0
2012-08-16 11:45:00,10.31,10.32,10.31,10.32,16800.0,8.774,8.7825,8.774,8.7825,16800.0
2012-08-16 11:50:00,10.32,10.32,10.31,10.31,50800.0,8.7825,8.7825,8.774,8.774,50800.0
2012-08-16 11:55:00,10.31,10.31,10.31,10.31,5600.0,8.774,8.774,8.774,8.774,5600.0
2012-08-16 12:00:00,10.31,10.32,10.3,10.32,110400.0,8.774,8.7825,8.7655,8.7825,110400.0
2012-08-16 12:05:00,10.32,10.32,10.31,10.31,22400.0,8.7825,8.7825,8.774,8.774,22400.0
2012-08-16 12:10:00,10.31,10.31,10.31,10.31,5200.0,8.774,8.774,8.774,8.774,5200.0
2012-08-16 12:15:00,10.31,10.32,10.31,10.32,18400.0,8.774,8.7825,8.774,8.7825,18400.0
2012-08-16 12:20:00,10.31,10.33,10.31,10.33,16000.0,8.774,8.791,8.774,8.791,16000.0
2012-08-16 12:25:00,10.33,10.35,10.33,10.34,12000.0,8.791,8.808,8.791,8.7995,12000.0
2012-08-16 12:30:00,10.33,10.34,10.33,10.33,6000.0,8.791,8.7995,8.791,8.791,6000.0
2012-08-16 12:35:00,10.33,10.33,10.33,10.33,6800.0,8.791,8.791,8.791,8.791,6800.0
2012-08-16 12:40:00,10.33,10.33,10.32,10.32,66000.0,8.791,8.791,8.7825,8.7825,66000.0
2012-08-16 12:45:00,10.32,10.32,10.31,10.31,53200.0,8.7825,8.7825,8.774,8.774,53200.0
2012-08-16 12:50:00,10.31,10.32,10.31,10.31,29200.0,8.774,8.7825,8.774,8.774,29200.0
2012-08-16 12:55:00,10.31,10.32,10.31,10.31,75600.0,8.774,8.7825,8.774,8.774,75600.0
2012-08-16 13:00:00,10.31,10.31,10.31,10.31,13200.0,8.774,8.774,8.774,8.774,13200.0
2012-08-16 13:05:00,10.31,10.32,10.31,10.32,6800.0,8.774,8.7825,8.774,8.7825,6800.0
2012-08-16 13:10:00,10.32,10.33,10.31,10.32,62400.0,8.7825,8.791,8.774,8.7825,62400.0
2012-08-16 13:15:00,10.31,10.31,10.31,10.31,41600.0,8.774,8.774,8.774,8.774,41600.0
2012-08-16 13:20:00,10.31,10.31,10.31,10.31,28400.0,8.774,8.774,8.774,8.774,28400.0
2012-08-16 13:25:00,10.31,10.31,10.31,10.31,9600.0,8.774,8.774,8.774,8.774,9600.0
2012-08-16 13:30:00,10.31,10.31,10.31,10.31,18000.0,8.774,8.774,8.774,8.774,18000.0
2012-08-16 13:35:00,10.31,10.31,10.29,10.3,29200.0,8.774,8.774,8.757,8.7655,29200.0
2012-08-16 13:40:00,10.3,10.3,10.29,10.29,9200.0,8.7655,8.7655,8.757,8.757,9200.0
2012-08-16 13:45:00,10.29,10.3,10.29,10.3,20400.0,8.757,8.7655,8.757,8.7655,20400.0
2012-08-16 13:50:00,10.31,10.31,10.3,10.3,21600.0,8.774,8.774,8.7655,8.7655,21600.0
2012-08-16 13:55:00,10.31,10.31,10.3,10.3,26000.0,8.774,8.774,8.7655,8.7655,26000.0
2012-08-16 14:00:00,10.3,10.3,10.29,10.29,26000.0,8.7655,8.7655,8.757,8.757,26000.0
2012-08-16 14:05:00,10.3,10.31,10.29,10.3,52000.0,8.7655,8.774,8.757,8.7655,52000.0
2012-08-16 14:10:00,10.3,10.3,10.29,10.29,40400.0,8.7655,8.7655,8.757,8.757,40400.0
2012-08-16 14:15:00,10.29,10.3,10.28,10.29,14800.0,8.757,8.7655,8.7485,8.757,14800.0
2012-08-16 14:20:00,10.29,10.3,10.29,10.3,18400.0,8.757,8.7655,8.757,8.7655,18400.0
2012-08-16 14:25:00,10.3,10.3,10.3,10.3,29600.0,8.7655,8.7655,8.7655,8.7655,29600.0
2012-08-16 14:30:00,10.3,10.32,10.3,10.32,35200.0,8.7655,8.7825,8.7655,8.7825,35200.0
2012-08-16 14:35:00,10.32,10.32,10.3,10.31,54000.0,8.7825,8.7825,8.7655,8.774,54000.0
2012-08-16 14:40:00,10.31,10.31,10.3,10.31,18800.0,8.774,8.774,8.7655,8.774,18800.0
2012-08-16 14:45:00,10.31,10.31,10.31,10.31,9200.0,8.774,8.774,8.774,8.774,9200.0
2012-08-16 14:50:00,10.31,10.31,10.3,10.3,45600.0,8.774,8.774,8.7655,8.7655,45600.0
2012-08-16 14:55:00,10.3,10.31,10.3,10.3,30800.0,8.7655,8.774,8.7655,8.7655,30800.0
2012-08-16 15:00:00,10.3,10.3,10.29,10.3,32400.0,8.7655,8.7655,8.757,8.7655,32400.0
2012-08-16 15:05:00,10.3,10.3,10.3,10.3,33600.0,8.7655,8.7655,8.7655,8.7655,33600.0
2012-08-16 15:10:00,10.3,10.31,10.3,10.31,32400.0,8.7655,8.774,8.7655,8.774,32400.0
2012-08-16 15:15:00,10.31,10.31,10.3,10.3,75600.0,8.774,8.774,8.7655,8.7655,75600.0
2012-08-16 15:20:00,10.31,10.31,10.3,10.31,35200.0,8.774,8.774,8.7655,8.774,35200.0
2012-08-16 15:25:00,10.31,10.32,10.3,10.31,68400.0,8.774,8.7825,8.7655,8.774,68400.0
2012-08-16 15:30:00,10.31,10.31,10.29,10.3,71600.0,8.774,8.774,8.757,8.7655,71600.0
2012-08-16 15:35:00,10.3,10.31,10.3,10.31,51200.0,8.7655,8.774,8.7655,8.774,51200.0
2012-08-16 15:40:00,10.31,10.31,10.29,10.31,55200.0,8.774,8.774,8.757,8.774,55200.0
2012-08-16 15:45:00,10.31,10.31,10.31,10.31,77200.0,8.774,8.774,8.774,8.774,77200.0
2012-08-16 15:50:00,10.31,10.31,10.29,10.29,94400.0,8.774,8.774,8.757,8.757,94400.0
2012-08-16 15:55:00,10.29,10.3,10.29,10.3,150400.0,8.757,8.7655,8.757,8.7655,150400.0
2012-08-17 09:30:00,10.31,10.32,10.29,10.3,239200.0,8.774,8.7825,8.757,8.7655,239200.0
2012-08-17 09:35:00,10.28,10.31,10.27,10.3,112800.0,8.7485,8.774,8.74,8.7655,112800.0
2012-08-17 09:40:00,10.3,10.3,10.28,10.28,28000.0,8.7655,8.7655,8.7485,8.7485,28000.0
2012-08-17 09:45:00,10.28,10.28,10.26,10.27,30800.0,8.7485,8.7485,8.7314,8.74,30800.0
2012-08-17 09:50:00,10.27,10.27,10.25,10.25,38000.0,8.74,8.74,8.7229,8.7229,38000.0
2012-08-17 09:55:00,10.25,10.27,10.25,10.27,34800.0,8.7229,8.74,8.7229,8.74,34800.0
2012-08-17 10:00:00,10.27,10.27,10.24,10.24,20000.0,8.74,8.74,8.7144,8.7144,20000.0
2012-08-17 10:05:00,10.25,10.26,10.24,10.26,28800.0,8.7229,8.7314,8.7144,8.7314,28800.0
2012-08-17 10:10:00,10.26,10.27,10.26,10.26,20400.0,8.7314,8.74,8.7314,8.7314,20400.0
2012-08-17 10:15:00,10.26,10.28,10.26,10.27,79600.0,8.7314,8.7485,8.7314,8.74,79600.0
2012-08-17 10:20:00,10.28,10.29,10.27,10.28,94800.0,8.7485,8.757,8.74,8.7485,94800.0
2012-08-17 10:25:00,10.29,10.29,10.27,10.27,23200.0,8.757,8.757,8.74,8.74,23200.0
2012-08-17 10:30:00,10.27,10.28,10.26,10.27,36400.0,8.74,8.7485,8.7314,8.74,36400.0
2012-08-17 10:35:00,10.27,10.28,10.27,10.27,22000.0,8.74,8.7485,8.74,8.74,22000.0
2012-08-17 10:40:00,10.28,10.28,10.25,10.26,28400.0,8.7485,8.7485,8.7229,8.7314,28400.0
2012-08-17 10:45:00,10.26,10.27,10.26,10.27,7600.0,8.7314,8.74,8.7314,8.74,7600.0
2012-08-17 10:50:00,10.27,10.29,10.27,10.29,4400.0,8.74,8.757,8.74,8.757,4400.0
2012-08-17 10:55:00,10.29,10.31,10.29,10.31,39600.0,8.757,8.774,8.757,8.774,39600.0
2012-08-17 11:00:00,10.3,10.31,10.3,10.3,22000.0,8.7655,8.774,8.7655,8.7655,22000.0
2012-08-17 11:05:00,10.3,10.31,10.3,10.31,9200.0,8.7655,8.774,8.7655,8.774,9200.0
2012-08-17 11:10:00,10.31,10.31,10.3,10.3,33600.0,8.774,8.774,8.7655,8.7655,33600.0
2012-08-17 11:15:00,10.3,10.3,10.29,10.29,16000.0,8.7655,8.7655,8.757,8.757,16000.0
2012-08-17 11:20:00,10.3,10.31,10.3,10.3,13200.0,8.7655,8.774,8.7655,8.7655,13200.0
2012-08-17 11:25:00,10.3,10.3,10.3,10.3,8800.0,8.7655,8.7655,8.7655,8.7655,8800.0
2012-08-17 11:30:00,10.3,10.31,10.3,10.3,88000.0,8.7655,8.774,8.7655,8.7655,88000.0
2012-08-17 11:35:00,10.31,10.32,10.31,10.32,3200.0,8.774,8.7825,8.774,8.7825,3200.0
2012-08-17 11:40:00,10.32,10.33,10.32,10.33,12800.0,8.7825,8.791,8.7825,8.791,12800.0
2012-08-17 11:45:00,10.33,10.33,10.33,10.33,6400.0,8.791,8.791,8.791,8.791,6400.0
2012-08-17 11:50:00,10.34,10.34,10.33,10.34,9600.0,8.7995,8.7995,8.791,8.7995,9600.0
2012-08-17 11:55:00,10.34,10.34,10.34,10.34,5600.0,8.7995,8.7995,8.7995,8.7995,5600.0
2012-08-17 12:00:00,10.34,10.34,10.33,10.33,23200.0,8.7995,8.7995,8.791,8.791,23200.0
2012-08-17 12:05:00,10.33,10.33,10.32,10.32,6800.0,8.791,8.791,8.7825,8.7825,6800.0
2012-08-17 12:10:00,10.32,10.33,10.32,10.33,6400.0,8.7825,8.791,8.7825,8.791,6400.0
2012-08-17 12:15:00,10.33,10.33,10.33,10.33,9200.0,8.791,8.791,8.791,8.791,9200.0
2012-08-17 12:20:00,10.32,10.32,10.3,10.3,31200.0,8.7825,8.7825,8.7655,8.7655,31200.0
2012-08-17 12:25:00,10.3,10.3,10.29,10.3,14400.0,8.7655,8.7655,8.757,8.7655,14400.0
2012-08-17 12:30:00,10.3,10.31,10.3,10.31,40800.0,8.7655,8.774,8.7655,8.774,40800.0
2012-08-17 12:35:00,10.3,10.31,10.3,10.31,3600.0,8.7655,8.774,8.7655,8.774,3600.0
2012-08-17 12:40:00,10.31,10.32,10.31,10.32,6800.0,8.774,8.7825,8.774,8.7825,6800.0
2012-08-17 12:45:00,10.33,10.33,10.33,10.33,2000.0,8.791,8.791,8.791,8.791,2000.0
2012-08-17 12:50:00,10.33,10.33,10.32,10.32,12800.0,8.791,8.791,8.7825,8.7825,12800.0
2012-08-17 12:55:00,10.31,10.31,10.31,10.31,14800.0,8.774,8.774,8.774,8.774,14800.0
2012-08-17 13:00:00,10.32,10.33,10.32,10.33,8800.0,8.7825,8.791,8.7825,8.791,8800.0
2012-08-17 13:05:00,10.33,10.34,10.33,10.34,7200.0,8.791,8.7995,8.791,8.7995,7200.0
2012-08-17 13:10:00,10.34,10.35,10.34,10.35,18000.0,8.7995,8.808,8.7995,8.808,18000.0
2012-08-17 13:15:00,10.35,10.35,10.34,10.35,3600.0,8.808,8.808,8.7995,8.808,3600.0
2012-08-17 13:20:00,10.35,10.35,10.35,10.35,1600.0,8.808,8.808,8.808,8.808,1600.0
2012-08-17 13:25:00,10.35,10.35,10.35,10.35,39600.0,8.808,8.808,8.808,8.808,39600.0
2012-08-17 13:30:00,10.35,10.36,10.35,10.35,41200.0,8.808,8.8165,8.808,8.808,41200.0
2012-08-17 13:35:00,10.36,10.37,10.36,10.37,6000.0,8.8165,8.8251,8.8165,8.8251,6000.0
2012-08-17 13:40:00,10.36,10.37,10.36,10.36,2400.0,8.8165,8.8251,8.8165,8.8165,2400.0
2012-08-17 13:45:00,10.36,10.36,10.36,10.36,1600.0,8.8165,8.8165,8.8165,8.8165,1600.0
2012-08-17 13:50:00,10.36,10.36,10.35,10.35,4400.0,8.8165,8.8165,8.808,8.808,4400.0
2012-08-17 13:55:00,10.35,10.35,10.32,10.34,109600.0,8.808,8.808,8.7825,8.7995,109600.0
2012-08-17 14:00:00,10.34,10.34,10.33,10.34,13200.0,8.7995,8.7995,8.791,8.7995,13200.0
2012-08-17 14:05:00,10.34,10.34,10.33,10.33,14000.0,8.7995,8.7995,8.791,8.791,14000.0
2012-08-17 14:10:00,10.33,10.34,10.33,10.34,4000.0,8.791,8.7995,8.791,8.7995,4000.0
2012-08-17 14:15:00,10.33,10.34,10.33,10.34,16400.0,8.791,8.7995,8.791,8.7995,16400.0
2012-08-17 14:20:00,10.34,10.34,10.33,10.34,4400.0,8.7995,8.7995,8.791,8.7995,4400.0
2012-08-17 14:25:00,10.34,10.34,10.33,10.34,12400.0,8.7995,8.7995,8.791,8.7995,12400.0
2012-08-17 14:30:00,10.34,10.34,10.34,10.34,3200.0,8.7995,8.7995,8.7995,8.7995,3200.0
2012-08-17 14:35:00,10.34,10.35,10.34,10.35,9200.0,8.7995,8.808,8.7995,8.808,9200.0
2012-08-17 14:40:00,10.35,10.35,10.35,10.35,7200.0,8.808,8.808,8.808,8.808,7200.0
2012-08-17 14:45:00,10.35,10.35,10.35,10.35,6000.0,8.808,8.808,8.808,8.808,6000.0
2012-08-17 14:50:00,10.35,10.36,10.35,10.36,28400.0,8.808,8.8165,8.808,8.8165,28400.0
2012-08-17 14:55:00,10.36,10.36,10.35,10.35,5600.0,8.8165,8.8165,8.808,8.808,5600.0
2012-08-17 15:00:00,10.35,10.36,10.35,10.36,46000.0,8.808,8.8165,8.808,8.8165,46000.0
2012-08-17 15:05:00,10.36,10.36,10.36,10.36,30000.0,8.8165,8.8165,8.8165,8.8165,30000.0
2012-08-17 15:10:00,10.36,10.36,10.35,10.35,28800.0,8.8165,8.8165,8.808,8.808,28800.0
2012-08-17 15:15:00,10.35,10.36,10.35,10.36,20800.0,8.808,8.8165,8.808,8.8165,20800.0
2012-08-17 15:20:00,10.36,10.36,10.35,10.36,30000.0,8.8165,8.8165,8.808,8.8165,30000.0
2012-08-17 15:25:00,10.36,10.37,10.36,10.36,14800.0,8.8165,8.8251,8.8165,8.8165,14800.0
2012-08-17 15:30:00,10.36,10.36,10.35,10.35,28800.0,8.8165,8.8165,8.808,8.808,28800.0
2012-08-17 15:35:00,10.35,10.36,10.35,10.35,44800.0,8.808,8.8165,8.808,8.808,44800.0
2012-08-17 15:40:00,10.35,10.36,10.35,10.36,32400.0,8.808,8.8165,8.808,8.8165,32400.0
2012-08-17 15:45:00,10.36,10.37,10.36,10.36,44800.0,8.8165,8.8251,8.8165,8.8165,44800.0
2012-08-17 15:50:00,10.35,10.36,10.35,10.36,27200.0,8.808,8.8165,8.808,8.8165,27200.0
2012-08-17 15:55:00,10.35,10.36,10.35,10.35,115200.0,8.808,8.8165,8.808,8.808,115200.0
2012-08-20 09:30:00,10.35,10.35,10.35,10.35,12000.0,8.808,8.808,8.808,8.808,12000.0
2012-08-20 09:35:00,10.36,10.37,10.33,10.33,10800.0,8.8165,8.8251,8.791,8.791,10800.0
2012-08-20 09:40:00,10.33,10.33,10.31,10.33,12400.0,8.791,8.791,8.774,8.791,12400.0
2012-08-20 09:45:00,10.33,10.34,10.31,10.31,13600.0,8.791,8.7995,8.774,8.774,13600.0
2012-08-20 09:50:00,10.3,10.3,10.28,10.29,14800.0,8.7655,8.7655,8.7485,8.757,14800.0
2012-08-20 09:55:00,10.28,10.29,10.26,10.26,9200.0,8.7485,8.757,8.7314,8.7314,9200.0
2012-08-20 10:00:00,10.26,10.27,10.25,10.25,37200.0,8.7314,8.74,8.7229,8.7229,37200.0
2012-08-20 10:05:00,10.25,10.26,10.24,10.26,33200.0,8.7229,8.7314,8.7144,8.7314,33200.0
2012-08-20 10:10:00,10.26,10.26,10.24,10.24,28400.0,8.7314,8.7314,8.7144,8.7144,28400.0
2012-08-20 10:15:00,10.24,10.26,10.24,10.24,91600.0,8.7144,8.7314,8.7144,8.7144,91600.0
2012-08-20 10:20:00,10.24,10.24,10.24,10.24,6400.0,8.7144,8.7144,8.7144,8.7144,6400.0
2012-08-20 10:25:00,10.24,10.24,10.24,10.24,14800.0,8.7144,8.7144,8.7144,8.7144,14800.0
2012-08-20 10:30:00,10.24,10.24,10.24,10.24,16800.0,8.7144,8.7144,8.7144,8.7144,16800.0
2012-08-20 10:35:00,10.24,10.25,10.24,10.25,4400.0,8.7144,8.7229,8.7144,8.7229,4400.0
2012-08-20 10:40:00,10.25,10.25,10.24,10.24,50400.0,8.7229,8.7229,8.7144,8.7144,50400.0
2012-08-20 10:45:00,10.24,10.25,10.24,10.25,10000.0,8.7144,8.7229,8.7144,8.7229,10000.0
2012-08-20 10:50:00,10.25,10.27,10.25,10.27,10800.0,8.7229,8.74,8.7229,8.74,10800.0
2012-08-20 10:55:00,10.27,10.28,10.27,10.28,26000.0,8.74,8.7485,8.74,8.7485,26000.0
2012-08-20 11:00:00,10.27,10.27,10.26,10.26,7600.0,8.74,8.74,8.7314,8.7314,7600.0
2012-08-20 11:05:00,10.26,10.26,10.25,10.25,38400.0,8.7314,8.7314,8.7229,8.7229,38400.0
2012-08-20 11:10:00,10.25,10.26,10.25,10.26,36000.0,8.7229,8.7314,8.7229,8.7314,36000.0
2012-08-20 11:15:00,10.26,10.26,10.26,10.26,4000.0,8.7314,8.7314,8.7314,8.7314,4000.0
2012-08-20 11:20:00,10.26,10.26,10.25,10.25,15600.0,8.7314,8.7314,8.7229,8.7229,15600.0
2012-08-20 11:25:00,10.25,10.25,10.24,10.24,6800.0,8.7229,8.7229,8.7144,8.7144,6800.0
2012-08-20 11:30:00,10.24,10.24,10.23,10.24,9600.0,8.7144,8.7144,8.7059,8.7144,9600.0
2012-08-20 11:35:00,10.24,10.25,10.24,10.25,10400.0,8.7144,8.7229,8.7144,8.7229,10400.0
2012-08-20 11:40:00,10.25,10.25,10.25,10.25,6400.0,8.7229,8.7229,8.7229,8.7229,6400.0
2012-08-20 11:45:00,10.25,10.26,10.25,10.26,6400.0,8.7229,8.7314,8.7229,8.7314,6400.0
2012-08-20 11:50:00,10.26,10.27,10.26,10.27,8000.0,8.7314,8.74,8.7314,8.74,8000.0
2012-08-20 11:55:00,10.27,10.28,10.27,10.28,6000.0,8.74,8.7485,8.74,8.7485,6000.0
2012-08-20 12:00:00,10.27,10.28,10.27,10.28,800.0,8.74,8.7485,8.74,8.7485,800.0
2012-08-20 12:05:00,10.28,10.28,10.28,10.28,12800.0,8.7485,8.7485,8.7485,8.7485,12800.0
2012-08-20 12:10:00,10.28,10.29,10.28,10.29,2000.0,8.7485,8.757,8.7485,8.757,2000.0
2012-08-20 12:15:00,10.29,10.29,10.28,10.28,8400.0,8.757,8.757,8.7485,8.7485,8400.0
2012-08-20 12:20:00,10.28,10.28,10.27,10.27,10800.0,8.7485,8.7485,8.74,8.74,10800.0
2012-08-20 12:25:00,10.27,10.27,10.26,10.26,8800.0,8.74,8.74,8.7314,8.7314,8800.0
2012-08-20 12:30:00,10.26,10.26,10.25,10.25,4800.0,8.7314,8.7314,8.7229,8.7229,4800.0
2012-08-20 12:35:00,10.25,10.26,10.24,10.26,20400.0,8.7229,8.7314,8.7144,8.7314,20400.0
2012-08-20 12:40:00,10.26,10.27,10.26,10.27,12400.0,8.7314,8.74,8.7314,8.74,12400.0
2012-08-20 12:45:00,10.28,10.28,10.27,10.28,4000.0,8.7485,8.7485,8.74,8.7485,4000.0
2012-08-20 12:50:00,10.28,10.28,10.27,10.27,22400.0,8.7485,8.7485,8.74,8.74,22400.0
2012-08-20 12:55:00,10.27,10.27,10.27,10.27,5600.0,8.74,8.74,8.74,8.74,5600.0
2012-08-20 13:00:00,10.27,10.28,10.27,10.28,8800.0,8.74,8.7485,8.74,8.7485,8800.0
2012-08-20 13:05:00,10.28,10.29,10.28,10.28,10000.0,8.7485,8.757,8.7485,8.7485,10000.0
2012-08-20 13:10:00,10.28,10.28,10.28,10.28,12400.0,8.7485,8.7485,8.7485,8.7485,12400.0
2012-08-20 13:15:00,10.28,10.3,10.28,10.3,94800.0,8.7485,8.7655,8.7485,8.7655,94800.0
2012-08-20 13:20:00,10.3,10.3,10.28,10.28,310000.0,8.7655,8.7655,8.7485,8.7485,310000.0
2012-08-20 13:25:00,10.28,10.3,10.28,10.3,9200.0,8.7485,8.7655,8.7485,8.7655,9200.0
2012-08-20 13:30:00,10.3,10.31,10.3,10.31,7200.0,8.7655,8.774,8.7655,8.774,7200.0
2012-08-20 13:35:00,10.31,10.32,10.31,10.31,17200.0,8.774,8.7825,8.774,8.774,17200.0
2012-08-20 13:40:00,10.31,10.31,10.31,10.31,7600.0,8.774,8.774,8.774,8.774,7600.0
2012-08-20 13:45:00,10.31,10.31,10.3,10.31,112800.0,8.774,8.774,8.7655,8.774,112800.0
2012-08-20 13:50:00,10.31,10.31,10.31,10.31,8800.0,8.774,8.774,8.774,8.774,8800.0
2012-08-20 13:55:00,10.31,10.32,10.31,10.32,8400.0,8.774,8.7825,8.774,8.7825,8400.0
2012-08-20 14:00:00,10.32,10.32,10.31,10.31,6400.0,8.7825,8.7825,8.774,8.774,6400.0
2012-08-20 14:05:00,10.31,10.31,10.31,10.31,7600.0,8.774,8.774,8.774,8.774,7600.0
2012-08-20 14:10:00,10.32,10.34,10.32,10.34,11200.0,8.7825,8.7995,8.7825,8.7995,11200.0
2012-08-20 14:15:00,10.34,10.34,10.34,10.34,3200.0,8.7995,8.7995,8.7995,8.7995,3200.0
2012-08-20 14:20:00,10.34,10.34,10.34,10.34,16000.0,8.7995,8.7995,8.7995,8.7995,16000.0
2012-08-20 14:25:00,10.34,10.34,10.34,10.34,6800.0,8.7995,8.7995,8.7995,8.7995,6800.0
2012-08-20 14:30:00,10.34,10.34,10.33,10.33,18800.0,8.7995,8.7995,8.791,8.791,18800.0
2012-08-20 14:35:00,10.33,10.33,10.32,10.32,14400.0,8.791,8.791,8.7825,8.7825,14400.0
2012-08-20 14:40:00,10.32,10.32,10.32,10.32,8400.0,8.7825,8.7825,8.7825,8.7825,8400.0
2012-08-20 14:45:00,10.33,10.33,10.32,10.33,18400.0,8.791,8.791,8.7825,8.791,18400.0
2012-08-20 14:50:00,10.33,10.33,10.32,10.33,10800.0,8.791,8.791,8.7825,8.791,10800.0
2012-08-20 14:55:00,10.33,10.34,10.33,10.33,26000.0,8.791,8.7995,8.791,8.791,26000.0
2012-08-20 15:00:00,10.33,10.33,10.3,10.3,41200.0,8.791,8.791,8.7655,8.7655,41200.0
2012-08-20 15:05:00,10.31,10.31,10.29,10.31,55600.0,8.774,8.774,8.757,8.774,55600.0
2012-08-20 15:10:00,10.3,10.3,10.29,10.3,25200.0,8.7655,8.7655,8.757,8.7655,25200.0
2012-08-20 15:15:00,10.3,10.31,10.3,10.31,13600.0,8.7655,8.774,8.7655,8.774,13600.0
2012-08-20 15:20:00,10.31,10.32,10.31,10.32,17600.0,8.774,8.7825,8.774,8.7825,17600.0
2012-08-20 15:25:00,10.32,10.33,10.32,10.33,20400.0,8.7825,8.791,8.7825,8.791,20400.0
2012-08-20 15:30:00,10.33,10.33,10.31,10.31,38400.0,8.791,8.791,8.774,8.774,38400.0
2012-08-20 15:35:00,10.31,10.33,10.31,10.32,33200.0,8.774,8.791,8.774,8.7825,33200.0
2012-08-20 15:40:00,10.32,10.33,10.32,10.32,39600.0,8.7825,8.791,8.7825,8.7825,39600.0
2012-08-20 15:45:00,10.32,10.34,10.32,10.33,44000.0,8.7825,8.7995,8.7825,8.791,44000.0
2012-08-20 15:50:00,10.34,10.34,10.32,10.33,39600.0,8.7995,8.7995,8.7825,8.791,39600.0
2012-08-20 15:55:00,10.33,10.34,10.33,10.34,115600.0,8.791,8.7995,8.791,8.7995,115600.0
2012-08-21 09:30:00,10.39,10.41,10.35,10.38,50800.0,8.8421,8.8591,8.808,8.8336,50800.0
2012-08-21 09:35:00,10.37,10.37,10.34,10.34,7200.0,8.8251,8.8251,8.7995,8.7995,7200.0
2012-08-21 09:40:00,10.35,10.35,10.34,10.34,2400.0,8.808,8.808,8.7995,8.7995,2400.0
2012-08-21 09:45:00,10.34,10.34,10.3,10.31,19200.0,8.7995,8.7995,8.7655,8.774,19200.0
2012-08-21 09:50:00,10.32,10.33,10.32,10.33,5600.0,8.7825,8.791,8.7825,8.791,5600.0
2012-08-21 09:55:00,10.34,10.36,10.34,10.36,4000.0,8.7995,8.8165,8.7995,8.8165,4000.0
2012-08-21 10:00:00,10.36,10.36,10.36,10.36,3600.0,8.8165,8.8165,8.8165,8.8165,3600.0
2012-08-21 10:05:00,10.35,10.35,10.35,10.35,800.0,8.808,8.808,8.808,8.808,800.0
2012-08-21 10:10:00,10.35,10.36,10.35,10.35,9200.0,8.808,8.8165,8.808,8.808,9200.0
2012-08-21 10:15:00,10.35,10.35,10.35,10.35,400.0,8.808,8.808,8.808,8.808,400.0
2012-08-21 10:20:00,10.35,10.37,10.35,10.36,10800.0,8.808,8.8251,8.808,8.8165,10800.0
2012-08-21 10:25:00,10.36,10.37,10.35,10.36,20800.0,8.8165,8.8251,8.808,8.8165,20800.0
2012-08-21 10:30:00,10.37,10.39,10.36,10.39,73600.0,8.8251,8.8421,8.8165,8.8421,73600.0
2012-08-21 10:35:00,10.39,10.39,10.39,10.39,4800.0,8.8421,8.8421,8.8421,8.8421,4800.0
2012-08-21 10:40:00,10.39,10.39,10.38,10.38,2800.0,8.8421,8.8421,8.8336,8.8336,2800.0
2012-08-21 10:45:00,10.38,10.38,10.37,10.37,8800.0,8.8336,8.8336,8.8251,8.8251,8800.0
2012-08-21 10:50:00,10.37,10.38,10.36,10.36,7200.0,8.8251,8.8336,8.8165,8.8165,7200.0
2012-08-21 10:55:00,10.36,10.36,10.35,10.36,14400.0,8.8165,8.8165,8.808,8.8165,14400.0
2012-08-21 11:00:00,10.36,10.37,10.36,10.37,10400.0,8.8165,8.8251,8.8165,8.8251,10400.0
2012-08-21 11:05:00,10.36,10.36,10.36,10.36,29200.0,8.8165,8.8165,8.8165,8.8165,29200.0
2012-08-21 11:10:00,10.36,10.36,10.34,10.35,16000.0,8.8165,8.8165,8.7995,8.808,16000.0
2012-08-21 11:15:00,10.35,10.36,10.35,10.36,36800.0,8.808,8.8165,8.808,8.8165,36800.0
2012-08-21 11:20:00,10.36,10.36,10.34,10.35,8000.0,8.8165,8.8165,8.7995,8.808,8000.0
2012-08-21 11:25:00,10.35,10.35,10.34,10.34,4400.0,8.808,8.808,8.7995,8.7995,4400.0
2012-08-21 11:30:00,10.34,10.34,10.34,10.34,5200.0,8.7995,8.7995,8.7995,8.7995,5200.0
2012-08-21 11:35:00,10.34,10.34,10.33,10.33,5200.0,8.7995,8.7995,8.791,8.791,5200.0
2012-08-21 11:40:00,10.33,10.34,10.33,10.33,4800.0,8.791,8.7995,8.791,8.791,4800.0
2012-08-21 11:45:00,10.33,10.34,10.33,10.34,1600.0,8.791,8.7995,8.791,8.7995,1600.0
2012-08-21 11:50:00,10.34,10.34,10.34,10.34,6800.0,8.7995,8.7995,8.7995,8.7995,6800.0
2012-08-21 11:55:00,10.34,10.34,10.33,10.33,6000.0,8.7995,8.7995,8.791,8.791,6000.0
2012-08-21 12:00:00,10.33,10.33,10.31,10.32,3600.0,8.791,8.791,8.774,8.7825,3600.0
2012-08-21 12:05:00,10.32,10.32,10.32,10.32,1200.0,8.7825,8.7825,8.7825,8.7825,1200.0
2012-08-21 12:10:00,10.32,10.34,10.32,10.34,4000.0,8.7825,8.7995,8.7825,8.7995,4000.0
2012-08-21 12:15:00,10.33,10.34,10.32,10.33,203600.0,8.791,8.7995,8.7825,8.791,203600.0
2012-08-21 12:20:00,10.33,10.33,10.32,10.33,70400.0,8.791,8.791,8.7825,8.791,70400.0
2012-08-21 12:25:00,10.34,10.34,10.33,10.33,3600.0,8.7995,8.7995,8.791,8.791,3600.0
2012-08-21 12:30:00,10.34,10.34,10.33,10.33,1600.0,8.7995,8.7995,8.791,8.791,1600.0
2012-08-21 12:35:00,10.34,10.35,10.34,10.35,6000.0,8.7995,8.808,8.7995,8.808,6000.0
2012-08-21 12:40:00,10.34,10.34,10.34,10.34,7600.0,8.7995,8.7995,8.7995,8.7995,7600.0
2012-08-21 12:45:00,10.34,10.34,10.33,10.34,3600.0,8.7995,8.7995,8.791,8.7995,3600.0
2012-08-21 12:50:00,10.34,10.34,10.34,10.34,1200.0,8.7995,8.7995,8.7995,8.7995,1200.0
2012-08-21 12:55:00,10.34,10.35,10.34,10.35,4800.0,8.7995,8.808,8.7995,8.808,4800.0
2012-08-21 13:00:00,10.35,10.35,10.34,10.35,5200.0,8.808,8.808,8.7995,8.808,5200.0
2012-08-21 13:05:00,10.35,10.35,10.35,10.35,6400.0,8.808,8.808,8.808,8.808,6400.0
2012-08-21 13:10:00,10.35,10.35,10.34,10.34,3600.0,8.808,8.808,8.7995,8.7995,3600.0
2012-08-21 13:15:00,10.35,10.35,10.35,10.35,2000.0,8.808,8.808,8.808,8.808,2000.0
2012-08-21 13:20:00,10.34,10.34,10.34,10.34,2400.0,8.7995,8.7995,8.7995,8.7995,2400.0
2012-08-21 13:25:00,10.33,10.33,10.33,10.33,5200.0,8.791,8.791,8.791,8.791,5200.0
2012-08-21 13:30:00,10.33,10.33,10.33,10.33,1200.0,8.791,8.791,8.791,8.791,1200.0
2012-08-21 13:35:00,10.32,10.32,10.32,10.32,400.0,8.7825,8.7825,8.7825,8.7825,400.0
2012-08-21 13:40:00,10.33,10.33,10.31,10.31,13600.0,8.791,8.791,8.774,8.774,13600.0
2012-08-21 13:45:00,10.31,10.31,10.31,10.31,5600.0,8.774,8.774,8.774,8.774,5600.0
2012-08-21 13:50:00,10.31,10.31,10.3,10.3,4800.0,8.774,8.774,8.7655,8.7655,4800.0
2012-08-21 13:55:00,10.3,10.31,10.3,10.31,9600.0,8.7655,8.774,8.7655,8.774,9600.0
2012-08-21 14:00:00,10.31,10.31,10.31,10.31,5200.0,8.774,8.774,8.774,8.774,5200.0
2012-08-21 14:05:00,10.31,10.31,10.31,10.31,4800.0,8.774,8.774,8.774,8.774,4800.0
2012-08-21 14:10:00,10.31,10.31,10.31,10.31,4400.0,8.774,8.774,8.774,8.774,4400.0
2012-08-21 14:15:00,10.31,10.31,10.3,10.3,10800.0,8.774,8.774,8.7655,8.7655,10800.0
2012-08-21 14:20:00,10.3,10.31,10.3,10.31,7600.0,8.7655,8.774,8.7655,8.774,7600.0
2012-08-21 14:25:00,10.3,10.3,10.29,10.29,12000.0,8.7655,8.7655,8.757,8.757,12000.0
2012-08-21 14:30:00,10.29,10.29,10.29,10.29,11600.0,8.757,8.757,8.757,8.757,11600.0
2012-08-21 14:35:00,10.3,10.3,10.28,10.29,18000.0,8.7655,8.7655,8.7485,8.757,18000.0
2012-08-21 14:40:00,10.29,10.29,10.29,10.29,5600.0,8.757,8.757,8.757,8.757,5600.0
2012-08-21 14:45:00,10.29,10.29,10.29,10.29,6000.0,8.757,8.757,8.757,8.757,6000.0
2012-08-21 14:50:00,10.29,10.29,10.29,10.29,800.0,8.757,8.757,8.757,8.757,800.0
2012-08-21 14:55:00,10.29,10.29,10.28,10.28,18800.0,8.757,8.757,8.7485,8.7485,18800.0
2012-08-21 15:00:00,10.28,10.28,10.27,10.28,15600.0,8.7485,8.7485,8.74,8.7485,15600.0
2012-08-21 15:05:00,10.28,10.28,10.28,10.28,8800.0,8.7485,8.7485,8.7485,8.7485,8800.0
2012-08-21 15:10:00,10.28,10.28,10.27,10.27,12400.0,8.7485,8.7485,8.74,8.74,12400.0
2012-08-21 15:15:00,10.27,10.27,10.26,10.26,28000.0,8.74,8.74,8.7314,8.7314,28000.0
2012-08-21 15:20:00,10.27,10.27,10.27,10.27,13600.0,8.74,8.74,8.74,8.74,13600.0
2012-08-21 15:25:00,10.27,10.27,10.26,10.27,10400.0,8.74,8.74,8.7314,8.74,10400.0
2012-08-21 15:30:00,10.27,10.27,10.26,10.26,21200.0,8.74,8.74,8.7314,8.7314,21200.0
2012-08-21 15:35:00,10.26,10.28,10.26,10.27,16800.0,8.7314,8.7485,8.7314,8.74,16800.0
2012-08-21 15:40:00,10.28,10.28,10.27,10.27,16000.0,8.7485,8.7485,8.74,8.74,16000.0
2012-08-21 15:45:00,10.26,10.27,10.26,10.27,19200.0,8.7314,8.74,8.7314,8.74,19200.0
2012-08-21 15:50:00,10.27,10.27,10.26,10.27,13200.0,8.74,8.74,8.7314,8.74,13200.0
2012-08-21 15:55:00,10.26,10.28,10.26,10.27,70000.0,8.7314,8.7485,8.7314,8.74,70000.0
2012-08-22 09:30:00,10.24,10.26,10.2,10.2,26400.0,8.7144,8.7314,8.6804,8.6804,26400.0
2012-08-22 09:35:00,10.21,10.24,10.2,10.24,9600.0,8.6889,8.7144,8.6804,8.7144,9600.0
2012-08-22 09:40:00,10.24,10.27,10.24,10.27,17600.0,8.7144,8.74,8.7144,8.74,17600.0
2012-08-22 09:45:00,10.27,10.28,10.27,10.27,6400.0,8.74,8.7485,8.74,8.74,6400.0
2012-08-22 09:50:00,10.27,10.28,10.25,10.25,6800.0,8.74,8.7485,8.7229,8.7229,6800.0
2012-08-22 09:55:00,10.25,10.26,10.24,10.26,2400.0,8.7229,8.7314,8.7144,8.7314,2400.0
2012-08-22 10:00:00,10.26,10.27,10.26,10.26,4000.0,8.7314,8.74,8.7314,8.7314,4000.0
2012-08-22 10:05:00,10.25,10.26,10.25,10.26,3600.0,8.7229,8.7314,8.7229,8.7314,3600.0
2012-08-22 10:10:00,10.25,10.25,10.24,10.24,8400.0,8.7229,8.7229,8.7144,8.7144,8400.0
2012-08-22 10:15:00,10.24,10.24,10.24,10.24,4000.0,8.7144,8.7144,8.7144,8.7144,4000.0
2012-08-22 10:20:00,10.24,10.25,10.24,10.25,3200.0,8.7144,8.7229,8.7144,8.7229,3200.0
2012-08-22 10:25:00,10.25,10.25,10.22,10.22,17200.0,8.7229,8.7229,8.6974,8.6974,17200.0
2012-08-22 10:30:00,10.22,10.25,10.22,10.24,4000.0,8.6974,8.7229,8.6974,8.7144,4000.0
2012-08-22 10:35:00,10.24,10.24,10.23,10.23,63600.0,8.7144,8.7144,8.7059,8.7059,63600.0
2012-08-22 10:40:00,10.23,10.24,10.23,10.23,3200.0,8.7059,8.7144,8.7059,8.7059,3200.0
2012-08-22 10:45:00,10.23,10.23,10.21,10.21,8400.0,8.7059,8.7059,8.6889,8.6889,8400.0
2012-08-22 10:50:00,10.21,10.22,10.21,10.21,64400.0,8.6889,8.6974,8.6889,8.6889,64400.0
2012-08-22 10:55:00,10.21,10.21,10.21,10.21,5600.0,8.6889,8.6889,8.6889,8.6889,5600.0
2012-08-22 11:00:00,10.2,10.2,10.18,10.2,26800.0,8.6804,8.6804,8.6634,8.6804,26800.0
2012-08-22 11:05:00,10.2,10.21,10.19,10.19,11200.0,8.6804,8.6889,8.6719,8.6719,11200.0
2012-08-22 11:10:00,10.19,10.2,10.19,10.19,8000.0,8.6719,8.6804,8.6719,8.6719,8000.0
2012-08-22 11:15:00,10.19,10.19,10.19,10.19,5600.0,8.6719,8.6719,8.6719,8.6719,5600.0
2012-08-22 11:20:00,10.19,10.19,10.19,10.19,9200.0,8.6719,8.6719,8.6719,8.6719,9200.0
2012-08-22 11:25:00,10.19,10.19,10.18,10.18,8400.0,8.6719,8.6719,8.6634,8.6634,8400.0
2012-08-22 11:30:00,10.19,10.19,10.18,10.19,8800.0,8.6719,8.6719,8.6634,8.6719,8800.0
2012-08-22 11:35:00,10.19,10.2,10.19,10.19,12800.0,8.6719,8.6804,8.6719,8.6719,12800.0
2012-08-22 11:40:00,10.19,10.19,10.19,10.19,20400.0,8.6719,8.6719,8.6719,8.6719,20400.0
2012-08-22 11:45:00,10.19,10.19,10.19,10.19,15200.0,8.6719,8.6719,8.6719,8.6719,15200.0
2012-08-22 11:50:00,10.19,10.19,10.19,10.19,8400.0,8.6719,8.6719,8.6719,8.6719,8400.0
2012-08-22 11:55:00,10.19,10.19,10.19,10.19,8000.0,8.6719,8.6719,8.6719,8.6719,8000.0
2012-08-22 12:00:00,10.19,10.19,10.19,10.19,17200.0,8.6719,8.6719,8.6719,8.6719,17200.0
2012-08-22 12:05:00,10.19,10.19,10.19,10.19,4400.0,8.6719,8.6719,8.6719,8.6719,4400.0
2012-08-22 12:10:00,10.19,10.19,10.19,10.19,3600.0,8.6719,8.6719,8.6719,8.6719,3600.0
2012-08-22 12:15:00,10.19,10.19,10.18,10.18,7600.0,8.6719,8.6719,8.6634,8.6634,7600.0
2012-08-22 12:20:00,10.19,10.19,10.18,10.18,3200.0,8.6719,8.6719,8.6634,8.6634,3200.0
2012-08-22 12:25:00,10.18,10.18,10.18,10.18,2800.0,8.6634,8.6634,8.6634,8.6634,2800.0
2012-08-22 12:30:00,10.18,10.18,10.17,10.17,11200.0,8.6634,8.6634,8.6549,8.6549,11200.0
2012-08-22 12:35:00,10.17,10.17,10.16,10.17,6800.0,8.6549,8.6549,8.6463,8.6549,6800.0
2012-08-22 12:40:00,10.17,10.18,10.17,10.18,39600.0,8.6549,8.6634,8.6549,8.6634,39600.0
2012-08-22 12:45:00,10.18,10.18,10.18,10.18,4000.0,8.6634,8.6634,8.6634,8.6634,4000.0
2012-08-22 12:50:00,10.18,10.18,10.18,10.18,4800.0,8.6634,8.6634,8.6634,8.6634,4800.0
2012-08-22 12:55:00,10.19,10.19,10.19,10.19,3200.0,8.6719,8.6719,8.6719,8.6719,3200.0
2012-08-22 13:00:00,10.19,10.2,10.18,10.19,90400.0,8.6719,8.6804,8.6634,8.6719,90400.0
2012-08-22 13:05:00,10.19,10.19,10.19,10.19,800.0,8.6719,8.6719,8.6719,8.6719,800.0
2012-08-22 13:10:00,10.19,10.19,10.19,10.19,3200.0,8.6719,8.6719,8.6719,8.6719,3200.0
2012-08-22 13:15:00,10.19,10.19,10.19,10.19,3200.0,8.6719,8.6719,8.6719,8.6719,3200.0
2012-08-22 13:20:00,10.2,10.2,10.2,10.2,6000.0,8.6804,8.6804,8.6804,8.6804,6000.0
2012-08-22 13:25:00,10.2,10.2,10.2,10.2,3200.0,8.6804,8.6804,8.6804,8.6804,3200.0
2012-08-22 13:30:00,10.2,10.21,10.2,10.2,6400.0,8.6804,8.6889,8.6804,8.6804,6400.0
2012-08-22 13:35:00,10.21,10.21,10.21,10.21,1600.0,8.6889,8.6889,8.6889,8.6889,1600.0
2012-08-22 13:40:00,10.21,10.21,10.21,10.21,3600.0,8.6889,8.6889,8.6889,8.6889,3600.0
2012-08-22 13:45:00,10.21,10.21,10.2,10.2,13200.0,8.6889,8.6889,8.6804,8.6804,13200.0
2012-08-22 13:50:00,10.2,10.2,10.19,10.19,4400.0,8.6804,8.6804,8.6719,8.6719,4400.0
2012-08-22 13:55:00,10.19,10.2,10.19,10.2,16400.0,8.6719,8.6804,8.6719,8.6804,16400.0
2012-08-22 14:00:00,10.2,10.23,10.2,10.23,47600.0,8.6804,8.7059,8.6804,8.7059,47600.0
2012-08-22 14:05:00,10.23,10.24,10.22,10.22,7200.0,8.7059,8.7144,8.6974,8.6974,7200.0
2012-08-22 14:10:00,10.22,10.23,10.21,10.21,15200.0,8.6974,8.7059,8.6889,8.6889,15200.0
2012-08-22 14:15:00,10.21,10.22,10.2,10.21,16400.0,8.6889,8.6974,8.6804,8.6889,16400.0
2012-08-22 14:20:00,10.21,10.21,10.2,10.21,10800.0,8.6889,8.6889,8.6804,8.6889,10800.0
2012-08-22 14:25:00,10.2,10.22,10.2,10.22,45200.0,8.6804,8.6974,8.6804,8.6974,45200.0
2012-08-22 14:30:00,10.22,10.23,10.22,10.22,14000.0,8.6974,8.7059,8.6974,8.6974,14000.0
2012-08-22 14:35:00,10.22,10.23,10.22,10.23,7200.0,8.6974,8.7059,8.6974,8.7059,7200.0
2012-08-22 14:40:00,10.23,10.23,10.22,10.22,8800.0,8.7059,8.7059,8.6974,8.6974,8800.0
2012-08-22 14:45:00,10.22,10.24,10.22,10.22,16000.0,8.6974,8.7144,8.6974,8.6974,16000.0
2012-08-22 14:50:00,10.23,10.24,10.22,10.23,10800.0,8.7059,8.7144,8.6974,8.7059,10800.0
2012-08-22 14:55:00,10.23,10.23,10.23,10.23,6400.0,8.7059,8.7059,8.7059,8.7059,6400.0
2012-08-22 15:00:00,10.24,10.24,10.22,10.22,10400.0,8.7144,8.7144,8.6974,8.6974,10400.0
2012-08-22 15:05:00,10.22,10.22,10.22,10.22,14000.0,8.6974,8.6974,8.6974,8.6974,14000.0
2012-08-22 15:10:00,10.23,10.23,10.22,10.22,21200.0,8.7059,8.7059,8.6974,8.6974,21200.0
2012-08-22 15:15:00,10.22,10.22,10.22,10.22,10000.0,8.6974,8.6974,8.6974,8.6974,10000.0
2012-08-22 15:20:00,10.22,10.22,10.21,10.22,10800.0,8.6974,8.6974,8.6889,8.6974,10800.0
2012-08-22 15:25:00,10.22,10.22,10.21,10.21,21200.0,8.6974,8.6974,8.6889,8.6889,21200.0
2012-08-22 15:30:00,10.21,10.22,10.21,10.21,14000.0,8.6889,8.6974,8.6889,8.6889,14000.0
2012-08-22 15:35:00,10.21,10.22,10.21,10.22,18800.0,8.6889,8.6974,8.6889,8.6974,18800.0
2012-08-22 15:40:00,10.22,10.22,10.21,10.21,17200.0,8.6974,8.6974,8.6889,8.6889,17200.0
2012-08-22 15:45:00,10.21,10.21,10.2,10.21,17600.0,8.6889,8.6889,8.6804,8.6889,17600.0
2012-08-22 15:50:00,10.21,10.22,10.21,10.21,22800.0,8.6889,8.6974,8.6889,8.6889,22800.0
2012-08-22 15:55:00,10.22,10.22,10.21,10.21,64800.0,8.6974,8.6974,8.6889,8.6889,64800.0
2012-08-23 09:30:00,10.18,10.18,10.13,10.15,41200.0,8.6634,8.6634,8.6208,8.6378,41200.0
2012-08-23 09:35:00,10.16,10.16,10.13,10.13,14800.0,8.6463,8.6463,8.6208,8.6208,14800.0
2012-08-23 09:40:00,10.13,10.16,10.13,10.16,14800.0,8.6208,8.6463,8.6208,8.6463,14800.0
2012-08-23 09:45:00,10.17,10.17,10.15,10.15,7600.0,8.6549,8.6549,8.6378,8.6378,7600.0
2012-08-23 09:50:00,10.15,10.16,10.15,10.16,4800.0,8.6378,8.6463,8.6378,8.6463,4800.0
2012-08-23 09:55:00,10.16,10.17,10.15,10.17,11200.0,8.6463,8.6549,8.6378,8.6549,11200.0
2012-08-23 10:00:00,10.18,10.18,10.17,10.17,7600.0,8.6634,8.6634,8.6549,8.6549,7600.0
2012-08-23 10:05:00,10.18,10.18,10.17,10.18,92000.0,8.6634,8.6634,8.6549,8.6634,92000.0
2012-08-23 10:10:00,10.18,10.18,10.16,10.16,9200.0,8.6634,8.6634,8.6463,8.6463,9200.0
2012-08-23 10:15:00,10.17,10.18,10.17,10.18,42000.0,8.6549,8.6634,8.6549,8.6634,42000.0
2012-08-23 10:20:00,10.18,10.18,10.17,10.17,35600.0,8.6634,8.6634,8.6549,8.6549,35600.0
2012-08-23 10:25:00,10.18,10.19,10.17,10.18,8000.0,8.6634,8.6719,8.6549,8.6634,8000.0
2012-08-23 10:30:00,10.18,10.19,10.18,10.19,9200.0,8.6634,8.6719,8.6634,8.6719,9200.0
2012-08-23 10:35:00,10.2,10.21,10.2,10.21,2400.0,8.6804,8.6889,8.6804,8.6889,2400.0
2012-08-23 10:40:00,10.2,10.2,10.2,10.2,2000.0,8.6804,8.6804,8.6804,8.6804,2000.0
2012-08-23 10:45:00,10.2,10.21,10.2,10.21,10800.0,8.6804,8.6889,8.6804,8.6889,10800.0
2012-08-23 10:50:00,10.22,10.22,10.22,10.22,4000.0,8.6974,8.6974,8.6974,8.6974,4000.0
2012-08-23 10:55:00,10.22,10.22,10.21,10.21,15200.0,8.6974,8.6974,8.6889,8.6889,15200.0
2012-08-23 11:00:00,10.21,10.21,10.2,10.2,4800.0,8.6889,8.6889,8.6804,8.6804,4800.0
2012-08-23 11:05:00,10.2,10.21,10.2,10.21,7600.0,8.6804,8.6889,8.6804,8.6889,7600.0
2012-08-23 11:10:00,10.21,10.21,10.21,10.21,4000.0,8.6889,8.6889,8.6889,8.6889,4000.0
2012-08-23 11:15:00,10.21,10.21,10.21,10.21,2400.0,8.6889,8.6889,8.6889,8.6889,2400.0
2012-08-23 11:20:00,10.2,10.21,10.2,10.2,7600.0,8.6804,8.6889,8.6804,8.6804,7600.0
2012-08-23 11:25:00,10.2,10.21,10.2,10.21,3200.0,8.6804,8.6889,8.6804,8.6889,3200.0
2012-08-23 11:30:00,10.21,10.21,10.2,10.2,5200.0,8.6889,8.6889,8.6804,8.6804,5200.0
2012-08-23 11:35:00,10.2,10.2,10.19,10.19,6000.0,8.6804,8.6804,8.6719,8.6719,6000.0
2012-08-23 11:40:00,10.19,10.2,10.19,10.2,3600.0,8.6719,8.6804,8.6719,8.6804,3600.0
2012-08-23 11:45:00,10.2,10.2,10.2,10.2,2000.0,8.6804,8.6804,8.6804,8.6804,2000.0
2012-08-23 11:50:00,10.2,10.2,10.2,10.2,2400.0,8.6804,8.6804,8.6804,8.6804,2400.0
2012-08-23 11:55:00,10.2,10.2,10.2,10.2,4400.0,8.6804,8.6804,8.6804,8.6804,4400.0
2012-08-23 12:00:00,10.2,10.2,10.19,10.19,6400.0,8.6804,8.6804,8.6719,8.6719,6400.0
2012-08-23 12:05:00,10.19,10.19,10.19,10.19,4000.0,8.6719,8.6719,8.6719,8.6719,4000.0
2012-08-23 12:10:00,10.19,10.19,10.18,10.18,4000.0,8.6719,8.6719,8.6634,8.6634,4000.0
2012-08-23 12:15:00,10.18,10.19,10.18,10.19,4000.0,8.6634,8.6719,8.6634,8.6719,4000.0
2012-08-23 12:20:00,10.19,10.19,10.18,10.18,4400.0,8.6719,8.6719,8.6634,8.6634,4400.0
2012-08-23 12:25:00,10.18,10.18,10.18,10.18,800.0,8.6634,8.6634,8.6634,8.6634,800.0
2012-08-23 12:30:00,10.18,10.19,10.18,10.19,5200.0,8.6634,8.6719,8.6634,8.6719,5200.0
2012-08-23 12:35:00,10.19,10.19,10.19,10.19,2400.0,8.6719,8.6719,8.6719,8.6719,2400.0
2012-08-23 12:40:00,10.18,10.2,10.18,10.2,5200.0,8.6634,8.6804,8.6634,8.6804,5200.0
2012-08-23 12:45:00,10.2,10.2,10.19,10.19,9600.0,8.6804,8.6804,8.6719,8.6719,9600.0
2012-08-23 12:50:00,10.19,10.19,10.19,10.19,4000.0,8.6719,8.6719,8.6719,8.6719,4000.0
2012-08-23 12:55:00,10.18,10.18,10.17,10.18,7600.0,8.6634,8.6634,8.6549,8.6634,7600.0
2012-08-23 13:00:00,10.17,10.17,10.17,10.17,5200.0,8.6549,8.6549,8.6549,8.6549,5200.0
2012-08-23 13:05:00,10.17,10.18,10.17,10.18,2800.0,8.6549,8.6634,8.6549,8.6634,2800.0
2012-08-23 13:10:00,10.18,10.18,10.15,10.15,23200.0,8.6634,8.6634,8.6378,8.6378,23200.0
2012-08-23 13:15:00,10.15,10.18,10.15,10.18,81600.0,8.6378,8.6634,8.6378,8.6634,81600.0
2012-08-23 13:20:00,10.18,10.18,10.16,10.16,13200.0,8.6634,8.6634,8.6463,8.6463,13200.0
2012-08-23 13:25:00,10.16,10.16,10.15,10.16,5600.0,8.6463,8.6463,8.6378,8.6463,5600.0
2012-08-23 13:30:00,10.16,10.16,10.16,10.16,2000.0,8.6463,8.6463,8.6463,8.6463,2000.0
2012-08-23 13:35:00,10.17,10.17,10.16,10.16,10000.0,8.6549,8.6549,8.6463,8.6463,10000.0
2012-08-23 13:40:00,10.15,10.16,10.15,10.16,4000.0,8.6378,8.6463,8.6378,8.6463,4000.0
2012-08-23 13:45:00,10.16,10.17,10.16,10.17,5200.0,8.6463,8.6549,8.6463,8.6549,5200.0
2012-08-23 13:50:00,10.17,10.17,10.16,10.17,6400.0,8.6549,8.6549,8.6463,8.6549,6400.0
2012-08-23 13:55:00,10.16,10.17,10.16,10.17,800.0,8.6463,8.6549,8.6463,8.6549,800.0
2012-08-23 14:00:00,10.16,10.17,10.16,10.16,5200.0,8.6463,8.6549,8.6463,8.6463,5200.0
2012-08-23 14:05:00,10.16,10.16,10.16,10.16,6400.0,8.6463,8.6463,8.6463,8.6463,6400.0
2012-08-23 14:10:00,10.17,10.18,10.17,10.18,12000.0,8.6549,8.6634,8.6549,8.6634,12000.0
2012-08-23 14:15:00,10.18,10.18,10.17,10.17,2400.0,8.6634,8.6634,8.6549,8.6549,2400.0
2012-08-23 14:20:00,10.18,10.18,10.17,10.18,13200.0,8.6634,8.6634,8.6549,8.6634,13200.0
2012-08-23 14:25:00,10.18,10.18,10.17,10.17,11200.0,8.6634,8.6634,8.6549,8.6549,11200.0
2012-08-23 14:30:00,10.17,10.17,10.17,10.17,3200.0,8.6549,8.6549,8.6549,8.6549,3200.0
2012-08-23 14:35:00,10.17,10.17,10.17,10.17,17600.0,8.6549,8.6549,8.6549,8.6549,17600.0
2012-08-23 14:40:00,10.17,10.17,10.17,10.17,18400.0,8.6549,8.6549,8.6549,8.6549,18400.0
2012-08-23 14:45:00,10.17,10.17,10.17,10.17,47600.0,8.6549,8.6549,8.6549,8.6549,47600.0
2012-08-23 14:50:00,10.17,10.18,10.17,10.18,29600.0,8.6549,8.6634,8.6549,8.6634,29600.0
2012-08-23 14:55:00,10.18,10.18,10.17,10.18,12400.0,8.6634,8.6634,8.6549,8.6634,12400.0
2012-08-23 15:00:00,10.18,10.18,10.17,10.17,35600.0,8.6634,8.6634,8.6549,8.6549,35600.0
2012-08-23 15:05:00,10.17,10.17,10.16,10.17,35600.0,8.6549,8.6549,8.6463,8.6549,35600.0
2012-08-23 15:10:00,10.17,10.18,10.16,10.16,52400.0,8.6549,8.6634,8.6463,8.6463,52400.0
2012-08-23 15:15:00,10.16,10.16,10.16,10.16,24400.0,8.6463,8.6463,8.6463,8.6463,24400.0
2012-08-23 15:20:00,10.16,10.16,10.13,10.13,130000.0,8.6463,8.6463,8.6208,8.6208,130000.0
2012-08-23 15:25:00,10.13,10.14,10.13,10.14,39200.0,8.6208,8.6293,8.6208,8.6293,39200.0
2012-08-23 15:30:00,10.14,10.14,10.14,10.14,34000.0,8.6293,8.6293,8.6293,8.6293,34000.0
2012-08-23 15:35:00,10.14,10.16,10.14,10.16,38400.0,8.6293,8.6463,8.6293,8.6463,38400.0
2012-08-23 15:40:00,10.16,10.17,10.16,10.16,20800.0,8.6463,8.6549,8.6463,8.6463,20800.0
2012-08-23 15:45:00,10.15,10.15,10.14,10.14,20000.0,8.6378,8.6378,8.6293,8.6293,20000.0
2012-08-23 15:50:00,10.14,10.15,10.13,10.15,46800.0,8.6293,8.6378,8.6208,8.6378,46800.0
2012-08-23 15:55:00,10.15,10.15,10.14,10.15,80000.0,8.6378,8.6378,8.6293,8.6378,80000.0
2012-08-24 09:30:00,10.12,10.15,10.11,10.11,42400.0,8.6123,8.6378,8.6038,8.6038,42400.0
2012-08-24 09:35:00,10.11,10.11,10.1,10.1,6800.0,8.6038,8.6038,8.5953,8.5953,6800.0
2012-08-24 09:40:00,10.11,10.12,10.1,10.11,24800.0,8.6038,8.6123,8.5953,8.6038,24800.0
2012-08-24 09:45:00,10.11,10.12,10.1,10.11,22400.0,8.6038,8.6123,8.5953,8.6038,22400.0
2012-08-24 09:50:00,10.11,10.12,10.11,10.11,35600.0,8.6038,8.6123,8.6038,8.6038,35600.0
2012-08-24 09:55:00,10.11,10.12,10.11,10.12,81600.0,8.6038,8.6123,8.6038,8.6123,81600.0
2012-08-24 10:00:00,10.11,10.12,10.11,10.12,34000.0,8.6038,8.6123,8.6038,8.6123,34000.0
2012-08-24 10:05:00,10.12,10.13,10.1,10.11,61600.0,8.6123,8.6208,8.5953,8.6038,61600.0
2012-08-24 10:10:00,10.11,10.12,10.11,10.11,12400.0,8.6038,8.6123,8.6038,8.6038,12400.0
2012-08-24 10:15:00,10.12,10.13,10.12,10.13,39600.0,8.6123,8.6208,8.6123,8.6208,39600.0
2012-08-24 10:20:00,10.13,10.13,10.12,10.12,36000.0,8.6208,8.6208,8.6123,8.6123,36000.0
2012-08-24 10:25:00,10.12,10.12,10.11,10.12,21600.0,8.6123,8.6123,8.6038,8.6123,21600.0
2012-08-24 10:30:00,10.12,10.12,10.11,10.11,69200.0,8.6123,8.6123,8.6038,8.6038,69200.0
2012-08-24 10:35:00,10.11,10.13,10.11,10.12,16000.0,8.6038,8.6208,8.6038,8.6123,16000.0
2012-08-24 10:40:00,10.12,10.13,10.12,10.12,9200.0,8.6123,8.6208,8.6123,8.6123,9200.0
2012-08-24 10:45:00,10.13,10.13,10.12,10.13,8000.0,8.6208,8.6208,8.6123,8.6208,8000.0
2012-08-24 10:50:00,10.13,10.13,10.13,10.13,2000.0,8.6208,8.6208,8.6208,8.6208,2000.0
2012-08-24 10:55:00,10.13,10.13,10.13,10.13,12800.0,8.6208,8.6208,8.6208,8.6208,12800.0
2012-08-24 11:00:00,10.13,10.15,10.13,10.15,151600.0,8.6208,8.6378,8.6208,8.6378,151600.0
2012-08-24 11:05:00,10.15,10.15,10.14,10.15,44800.0,8.6378,8.6378,8.6293,8.6378,44800.0
2012-08-24 11:10:00,10.15,10.17,10.15,10.17,18400.0,8.6378,8.6549,8.6378,8.6549,18400.0
2012-08-24 11:15:00,10.17,10.21,10.17,10.21,21600.0,8.6549,8.6889,8.6549,8.6889,21600.0
2012-08-24 11:20:00,10.21,10.22,10.21,10.21,13600.0,8.6889,8.6974,8.6889,8.6889,13600.0
2012-08-24 11:25:00,10.21,10.22,10.21,10.21,4000.0,8.6889,8.6974,8.6889,8.6889,4000.0
2012-08-24 11:30:00,10.21,10.21,10.2,10.2,110800.0,8.6889,8.6889,8.6804,8.6804,110800.0
2012-08-24 11:35:00,10.21,10.21,10.2,10.21,6800.0,8.6889,8.6889,8.6804,8.6889,6800.0
2012-08-24 11:40:00,10.21,10.21,10.19,10.19,1200.0,8.6889,8.6889,8.6719,8.6719,1200.0
2012-08-24 11:45:00,10.19,10.19,10.18,10.19,60800.0,8.6719,8.6719,8.6634,8.6719,60800.0
2012-08-24 11:50:00,10.18,10.19,10.18,10.18,88400.0,8.6634,8.6719,8.6634,8.6634,88400.0
2012-08-24 11:55:00,10.18,10.2,10.18,10.19,93200.0,8.6634,8.6804,8.6634,8.6719,93200.0
2012-08-24 12:00:00,10.19,10.19,10.18,10.18,46400.0,8.6719,8.6719,8.6634,8.6634,46400.0
2012-08-24 12:05:00,10.18,10.18,10.18,10.18,4800.0,8.6634,8.6634,8.6634,8.6634,4800.0
2012-08-24 12:10:00,10.18,10.19,10.17,10.18,14400.0,8.6634,8.6719,8.6549,8.6634,14400.0
2012-08-24 12:15:00,10.18,10.18,10.17,10.18,11200.0,8.6634,8.6634,8.6549,8.6634,11200.0
2012-08-24 12:20:00,10.18,10.18,10.17,10.18,12000.0,8.6634,8.6634,8.6549,8.6634,12000.0
2012-08-24 12:25:00,10.18,10.19,10.18,10.19,2400.0,8.6634,8.6719,8.6634,8.6719,2400.0
2012-08-24 12:30:00,10.19,10.19,10.19,10.19,3200.0,8.6719,8.6719,8.6719,8.6719,3200.0
2012-08-24 12:35:00,10.19,10.19,10.19,10.19,3200.0,8.6719,8.6719,8.6719,8.6719,3200.0
2012-08-24 12:40:00,10.19,10.19,10.19,10.19,2000.0,8.6719,8.6719,8.6719,8.6719,2000.0
2012-08-24 12:45:00,10.19,10.2,10.19,10.2,7200.0,8.6719,8.6804,8.6719,8.6804,7200.0
2012-08-24 12:50:00,10.2,10.21,10.2,10.2,4400.0,8.6804,8.6889,8.6804,8.6804,4400.0
2012-08-24 12:55:00,10.2,10.21,10.2,10.21,5200.0,8.6804,8.6889,8.6804,8.6889,5200.0
2012-08-24 13:00:00,10.2,10.2,10.2,10.2,5600.0,8.6804,8.6804,8.6804,8.6804,5600.0
2012-08-24 13:05:00,10.2,10.21,10.2,10.21,2800.0,8.6804,8.6889,8.6804,8.6889,2800.0
2012-08-24 13:10:00,10.21,10.21,10.21,10.21,400.0,8.6889,8.6889,8.6889,8.6889,400.0
2012-08-24 13:15:00,10.21,10.21,10.2,10.2,8000.0,8.6889,8.6889,8.6804,8.6804,8000.0
2012-08-24 13:20:00,10.2,10.2,10.2,10.2,1600.0,8.6804,8.6804,8.6804,8.6804,1600.0
2012-08-24 13:25:00,10.2,10.2,10.19,10.2,26400.0,8.6804,8.6804,8.6719,8.6804,26400.0
2012-08-24 13:30:00,10.2,10.2,10.2,10.2,5200.0,8.6804,8.6804,8.6804,8.6804,5200.0
2012-08-24 13:35:00,10.2,10.2,10.2,10.2,4800.0,8.6804,8.6804,8.6804,8.6804,4800.0
2012-08-24 13:40:00,10.2,10.22,10.2,10.21,12400.0,8.6804,8.6974,8.6804,8.6889,12400.0
2012-08-24 13:45:00,10.21,10.22,10.21,10.22,6400.0,8.6889,8.6974,8.6889,8.6974,6400.0
2012-08-24 13:50:00,10.22,10.22,10.22,10.22,2800.0,8.6974,8.6974,8.6974,8.6974,2800.0
2012-08-24 13:55:00,10.22,10.22,10.21,10.21,12000.0,8.6974,8.6974,8.6889,8.6889,12000.0
2012-08-24 14:00:00,10.22,10.22,10.21,10.21,6400.0,8.6974,8.6974,8.6889,8.6889,6400.0
2012-08-24 14:05:00,10.21,10.21,10.21,10.21,6000.0,8.6889,8.6889,8.6889,8.6889,6000.0
2012-08-24 14:10:00,10.2,10.21,10.2,10.21,2000.0,8.6804,8.6889,8.6804,8.6889,2000.0
2012-08-24 14:15:00,10.2,10.21,10.2,10.21,8400.0,8.6804,8.6889,8.6804,8.6889,8400.0
2012-08-24 14:20:00,10.21,10.21,10.21,10.21,4400.0,8.6889,8.6889,8.6889,8.6889,4400.0
2012-08-24 14:25:00,10.21,10.21,10.2,10.2,56000.0,8.6889,8.6889,8.6804,8.6804,56000.0
2012-08-24 14:30:00,10.2,10.2,10.2,10.2,2400.0,8.6804,8.6804,8.6804,8.6804,2400.0
2012-08-24 14:35:00,10.2,10.2,10.19,10.19,8800.0,8.6804,8.6804,8.6719,8.6719,8800.0
2012-08-24 14:40:00,10.19,10.19,10.19,10.19,9200.0,8.6719,8.6719,8.6719,8.6719,9200.0
2012-08-24 14:45:00,10.19,10.19,10.19,10.19,5200.0,8.6719,8.6719,8.6719,8.6719,5200.0
2012-08-24 14:50:00,10.19,10.19,10.18,10.19,9600.0,8.6719,8.6719,8.6634,8.6719,9600.0
2012-08-24 14:55:00,10.19,10.19,10.18,10.18,10800.0,8.6719,8.6719,8.6634,8.6634,10800.0
2012-08-24 15:00:00,10.19,10.2,10.18,10.19,13600.0,8.6719,8.6804,8.6634,8.6719,13600.0
2012-08-24 15:05:00,10.19,10.2,10.19,10.2,22400.0,8.6719,8.6804,8.6719,8.6804,22400.0
2012-08-24 15:10:00,10.2,10.2,10.2,10.2,10400.0,8.6804,8.6804,8.6804,8.6804,10400.0
2012-08-24 15:15:00,10.2,10.21,10.2,10.21,13200.0,8.6804,8.6889,8.6804,8.6889,13200.0
2012-08-24 15:20:00,10.21,10.21,10.2,10.21,10400.0,8.6889,8.6889,8.6804,8.6889,10400.0
2012-08-24 15:25:00,10.21,10.22,10.21,10.22,11600.0,8.6889,8.6974,8.6889,8.6974,11600.0
2012-08-24 15:30:00,10.22,10.22,10.21,10.21,28800.0,8.6974,8.6974,8.6889,8.6889,28800.0
2012-08-24 15:35:00,10.21,10.21,10.2,10.2,31600.0,8.6889,8.6889,8.6804,8.6804,31600.0
2012-08-24 15:40:00,10.21,10.21,10.2,10.21,17200.0,8.6889,8.6889,8.6804,8.6889,17200.0
2012-08-24 15:45:00,10.21,10.22,10.21,10.21,39600.0,8.6889,8.6974,8.6889,8.6889,39600.0
2012-08-24 15:50:00,10.21,10.22,10.2,10.2,37200.0,8.6889,8.6974,8.6804,8.6804,37200.0
2012-08-24 15:55:00,10.2,10.22,10.2,10.21,78000.0,8.6804,8.6974,8.6804,8.6889,78000.0
2012-08-27 09:30:00,10.26,10.28,10.24,10.26,24800.0,8.7314,8.7485,8.7144,8.7314,24800.0
2012-08-27 09:35:00,10.25,10.25,10.24,10.24,6000.0,8.7229,8.7229,8.7144,8.7144,6000.0
2012-08-27 09:40:00,10.21,10.24,10.21,10.22,7600.0,8.6889,8.7144,8.6889,8.6974,7600.0
2012-08-27 09:45:00,10.21,10.22,10.21,10.22,4000.0,8.6889,8.6974,8.6889,8.6974,4000.0
2012-08-27 09:50:00,10.22,10.22,10.2,10.21,4400.0,8.6974,8.6974,8.6804,8.6889,4400.0
2012-08-27 09:55:00,10.2,10.22,10.2,10.22,12400.0,8.6804,8.6974,8.6804,8.6974,12400.0
2012-08-27 10:00:00,10.22,10.22,10.22,10.22,0.0,8.6974,8.6974,8.6974,8.6974,0.0
2012-08-27 10:05:00,10.22,10.23,10.22,10.22,15200.0,8.6974,8.7059,8.6974,8.6974,15200.0
2012-08-27 10:10:00,10.22,10.22,10.21,10.21,4400.0,8.6974,8.6974,8.6889,8.6889,4400.0
2012-08-27 10:15:00,10.22,10.23,10.22,10.23,16400.0,8.6974,8.7059,8.6974,8.7059,16400.0
2012-08-27 10:20:00,10.23,10.23,10.22,10.23,5200.0,8.7059,8.7059,8.6974,8.7059,5200.0
2012-08-27 10:25:00,10.22,10.22,10.22,10.22,4400.0,8.6974,8.6974,8.6974,8.6974,4400.0
2012-08-27 10:30:00,10.22,10.22,10.22,10.22,3600.0,8.6974,8.6974,8.6974,8.6974,3600.0
2012-08-27 10:35:00,10.22,10.22,10.22,10.22,1600.0,8.6974,8.6974,8.6974,8.6974,1600.0
2012-08-27 10:40:00,10.21,10.21,10.2,10.2,10000.0,8.6889,8.6889,8.6804,8.6804,10000.0
2012-08-27 10:45:00,10.2,10.21,10.2,10.21,61200.0,8.6804,8.6889,8.6804,8.6889,61200.0
2012-08-27 10:50:00,10.21,10.21,10.19,10.2,41600.0,8.6889,8.6889,8.6719,8.6804,41600.0
2012-08-27 10:55:00,10.2,10.21,10.19,10.21,31200.0,8.6804,8.6889,8.6719,8.6889,31200.0
2012-08-27 11:00:00,10.21,10.21,10.21,10.21,800.0,8.6889,8.6889,8.6889,8.6889,800.0
2012-08-27 11:05:00,10.21,10.23,10.21,10.23,8400.0,8.6889,8.7059,8.6889,8.7059,8400.0
2012-08-27 11:10:00,10.23,10.23,10.23,10.23,2000.0,8.7059,8.7059,8.7059,8.7059,2000.0
2012-08-27 11:15:00,10.24,10.25,10.24,10.25,11600.0,8.7144,8.7229,8.7144,8.7229,11600.0
2012-08-27 11:20:00,10.25,10.25,10.23,10.24,86800.0,8.7229,8.7229,8.7059,8.7144,86800.0
2012-08-27 11:25:00,10.24,10.24,10.23,10.23,6800.0,8.7144,8.7144,8.7059,8.7059,6800.0
2012-08-27 11:30:00,10.24,10.24,10.24,10.24,72000.0,8.7144,8.7144,8.7144,8.7144,72000.0
2012-08-27 11:35:00,10.23,10.23,10.23,10.23,400.0,8.7059,8.7059,8.7059,8.7059,400.0
2012-08-27 11:40:00,10.23,10.23,10.22,10.23,23200.0,8.7059,8.7059,8.6974,8.7059,23200.0
2012-08-27 11:45:00,10.23,10.24,10.23,10.23,66000.0,8.7059,8.7144,8.7059,8.7059,66000.0
2012-08-27 11:50:00,10.23,10.24,10.22,10.22,88400.0,8.7059,8.7144,8.6974,8.6974,88400.0
2012-08-27 11:55:00,10.23,10.23,10.23,10.23,3600.0,8.7059,8.7059,8.7059,8.7059,3600.0
2012-08-27 12:00:00,10.22,10.23,10.22,10.23,2000.0,8.6974,8.7059,8.6974,8.7059,2000.0
2012-08-27 12:05:00,10.22,10.22,10.22,10.22,1200.0,8.6974,8.6974,8.6974,8.6974,1200.0
2012-08-27 12:10:00,10.22,10.22,10.22,10.22,4000.0,8.6974,8.6974,8.6974,8.6974,4000.0
2012-08-27 12:15:00,10.22,10.22,10.22,10.22,2400.0,8.6974,8.6974,8.6974,8.6974,2400.0
2012-08-27 12:20:00,10.22,10.22,10.21,10.22,4400.0,8.6974,8.6974,8.6889,8.6974,4400.0
2012-08-27 12:25:00,10.21,10.21,10.21,10.21,3200.0,8.6889,8.6889,8.6889,8.6889,3200.0
2012-08-27 12:30:00,10.2,10.2,10.2,10.2,1200.0,8.6804,8.6804,8.6804,8.6804,1200.0
2012-08-27 12:35:00,10.21,10.21,10.21,10.21,31200.0,8.6889,8.6889,8.6889,8.6889,31200.0
2012-08-27 12:40:00,10.22,10.22,10.21,10.21,30800.0,8.6974,8.6974,8.6889,8.6889,30800.0
2012-08-27 12:45:00,10.21,10.21,10.21,10.21,5600.0,8.6889,8.6889,8.6889,8.6889,5600.0
2012-08-27 12:50:00,10.2,10.2,10.2,10.2,1600.0,8.6804,8.6804,8.6804,8.6804,1600.0
2012-08-27 12:55:00,10.2,10.2,10.2,10.2,4800.0,8.6804,8.6804,8.6804,8.6804,4800.0
2012-08-27 13:00:00,10.2,10.2,10.19,10.2,8400.0,8.6804,8.6804,8.6719,8.6804,8400.0
2012-08-27 13:05:00,10.2,10.2,10.2,10.2,400.0,8.6804,8.6804,8.6804,8.6804,400.0
2012-08-27 13:10:00,10.2,10.2,10.19,10.2,6800.0,8.6804,8.6804,8.6719,8.6804,6800.0
2012-08-27 13:15:00,10.2,10.2,10.2,10.2,6400.0,8.6804,8.6804,8.6804,8.6804,6400.0
2012-08-27 13:20:00,10.2,10.21,10.2,10.21,4400.0,8.6804,8.6889,8.6804,8.6889,4400.0
2012-08-27 13:25:00,10.21,10.21,10.2,10.2,3600.0,8.6889,8.6889,8.6804,8.6804,3600.0
2012-08-27 13:30:00,10.2,10.2,10.2,10.2,5200.0,8.6804,8.6804,8.6804,8.6804,5200.0
2012-08-27 13:35:00,10.2,10.2,10.2,10.2,3200.0,8.6804,8.6804,8.6804,8.6804,3200.0
2012-08-27 13:40:00,10.19,10.19,10.19,10.19,1600.0,8.6719,8.6719,8.6719,8.6719,1600.0
2012-08-27 13:45:00,10.19,10.19,10.19,10.19,0.0,8.6719,8.6719,8.6719,8.6719,0.0
2012-08-27 13:50:00,10.19,10.19,10.18,10.19,17600.0,8.6719,8.6719,8.6634,8.6719,17600.0
2012-08-27 13:55:00,10.19,10.19,10.18,10.18,6000.0,8.6719,8.6719,8.6634,8.6634,6000.0
2012-08-27 14:00:00,10.18,10.18,10.18,10.18,4800.0,8.6634,8.6634,8.6634,8.6634,4800.0
2012-08-27 14:05:00,10.18,10.19,10.17,10.19,16400.0,8.6634,8.6719,8.6549,8.6719,16400.0
2012-08-27 14:10:00,10.18,10.19,10.18,10.18,4800.0,8.6634,8.6719,8.6634,8.6634,4800.0
2012-08-27 14:15:00,10.18,10.19,10.18,10.19,35200.0,8.6634,8.6719,8.6634,8.6719,35200.0
2012-08-27 14:20:00,10.19,10.2,10.19,10.19,7200.0,8.6719,8.6804,8.6719,8.6719,7200.0
2012-08-27 14:25:00,10.2,10.2,10.2,10.2,4000.0,8.6804,8.6804,8.6804,8.6804,4000.0
2012-08-27 14:30:00,10.2,10.2,10.2,10.2,8000.0,8.6804,8.6804,8.6804,8.6804,8000.0
2012-08-27 14:35:00,10.2,10.21,10.2,10.21,4800.0,8.6804,8.6889,8.6804,8.6889,4800.0
2012-08-27 14:40:00,10.21,10.21,10.21,10.21,22400.0,8.6889,8.6889,8.6889,8.6889,22400.0
2012-08-27 14:45:00,10.21,10.21,10.21,10.21,9600.0,8.6889,8.6889,8.6889,8.6889,9600.0
2012-08-27 14:50:00,10.21,10.21,10.21,10.21,5200.0,8.6889,8.6889,8.6889,8.6889,5200.0
2012-08-27 14:55:00,10.21,10.21,10.21,10.21,26800.0,8.6889,8.6889,8.6889,8.6889,26800.0
2012-08-27 15:00:00,10.21,10.22,10.21,10.22,12400.0,8.6889,8.6974,8.6889,8.6974,12400.0
2012-08-27 15:05:00,10.21,10.21,10.21,10.21,38400.0,8.6889,8.6889,8.6889,8.6889,38400.0
2012-08-27 15:10:00,10.21,10.21,10.21,10.21,27600.0,8.6889,8.6889,8.6889,8.6889,27600.0
2012-08-27 15:15:00,10.21,10.21,10.21,10.21,10800.0,8.6889,8.6889,8.6889,8.6889,10800.0
2012-08-27 15:20:00,10.21,10.22,10.21,10.21,86800.0,8.6889,8.6974,8.6889,8.6889,86800.0
2012-08-27 15:25:00,10.21,10.22,10.19,10.2,53200.0,8.6889,8.6974,8.6719,8.6804,53200.0
2012-08-27 15:30:00,10.2,10.2,10.19,10.19,35200.0,8.6804,8.6804,8.6719,8.6719,35200.0
2012-08-27 15:35:00,10.19,10.2,10.18,10.2,93200.0,8.6719,8.6804,8.6634,8.6804,93200.0
2012-08-27 15:40:00,10.2,10.21,10.2,10.21,79200.0,8.6804,8.6889,8.6804,8.6889,79200.0
2012-08-27 15:45:00,10.21,10.22,10.21,10.22,114000.0,8.6889,8.6974,8.6889,8.6974,114000.0
2012-08-27 15:50:00,10.22,10.22,10.2,10.2,51600.0,8.6974,8.6974,8.6804,8.6804,51600.0
2012-08-27 15:55:00,10.2,10.22,10.2,10.22,89200.0,8.6804,8.6974,8.6804,8.6974,89200.0
2012-08-28 09:30:00,10.19,10.2,10.17,10.18,15200.0,8.6719,8.6804,8.6549,8.6634,15200.0
2012-08-28 09:35:00,10.18,10.2,10.18,10.19,4800.0,8.6634,8.6804,8.6634,8.6719,4800.0
2012-08-28 09:40:00,10.21,10.21,10.19,10.19,4400.0,8.6889,8.6889,8.6719,8.6719,4400.0
2012-08-28 09:45:00,10.18,10.18,10.17,10.17,3600.0,8.6634,8.6634,8.6549,8.6549,3600.0
2012-08-28 09:50:00,10.17,10.17,10.15,10.15,19600.0,8.6549,8.6549,8.6378,8.6378,19600.0
2012-08-28 09:55:00,10.15,10.16,10.14,10.15,18800.0,8.6378,8.6463,8.6293,8.6378,18800.0
2012-08-28 10:00:00,10.16,10.17,10.15,10.16,30800.0,8.6463,8.6549,8.6378,8.6463,30800.0
2012-08-28 10:05:00,10.16,10.18,10.16,10.17,6400.0,8.6463,8.6634,8.6463,8.6549,6400.0
2012-08-28 10:10:00,10.18,10.18,10.17,10.17,7200.0,8.6634,8.6634,8.6549,8.6549,7200.0
2012-08-28 10:15:00,10.17,10.18,10.17,10.17,34800.0,8.6549,8.6634,8.6549,8.6549,34800.0
2012-08-28 10:20:00,10.17,10.2,10.17,10.19,5200.0,8.6549,8.6804,8.6549,8.6719,5200.0
2012-08-28 10:25:00,10.19,10.19,10.19,10.19,3600.0,8.6719,8.6719,8.6719,8.6719,3600.0
2012-08-28 10:30:00,10.19,10.2,10.19,10.19,6000.0,8.6719,8.6804,8.6719,8.6719,6000.0
2012-08-28 10:35:00,10.19,10.19,10.19,10.19,800.0,8.6719,8.6719,8.6719,8.6719,800.0
2012-08-28 10:40:00,10.19,10.2,10.19,10.2,136800.0,8.6719,8.6804,8.6719,8.6804,136800.0
2012-08-28 10:45:00,10.2,10.2,10.19,10.2,3600.0,8.6804,8.6804,8.6719,8.6804,3600.0
2012-08-28 10:50:00,10.2,10.21,10.2,10.2,5600.0,8.6804,8.6889,8.6804,8.6804,5600.0
2012-08-28 10:55:00,10.2,10.21,10.19,10.19,22800.0,8.6804,8.6889,8.6719,8.6719,22800.0
2012-08-28 11:00:00,10.19,10.19,10.19,10.19,2800.0,8.6719,8.6719,8.6719,8.6719,2800.0
2012-08-28 11:05:00,10.18,10.18,10.18,10.18,11200.0,8.6634,8.6634,8.6634,8.6634,11200.0
2012-08-28 11:10:00,10.18,10.18,10.16,10.16,3200.0,8.6634,8.6634,8.6463,8.6463,3200.0
2012-08-28 11:15:00,10.16,10.16,10.15,10.15,5600.0,8.6463,8.6463,8.6378,8.6378,5600.0
2012-08-28 11:20:00,10.15,10.15,10.14,10.14,13200.0,8.6378,8.6378,8.6293,8.6293,13200.0
2012-08-28 11:25:00,10.14,10.16,10.14,10.15,18400.0,8.6293,8.6463,8.6293,8.6378,18400.0
2012-08-28 11:30:00,10.16,10.16,10.15,10.15,20000.0,8.6463,8.6463,8.6378,8.6378,20000.0
2012-08-28 11:35:00,10.15,10.16,10.15,10.16,3200.0,8.6378,8.6463,8.6378,8.6463,3200.0
2012-08-28 11:40:00,10.16,10.17,10.15,10.15,130400.0,8.6463,8.6549,8.6378,8.6378,130400.0
2012-08-28 11:45:00,10.15,10.17,10.15,10.15,47600.0,8.6378,8.6549,8.6378,8.6378,47600.0
2012-08-28 11:50:00,10.15,10.15,10.15,10.15,3600.0,8.6378,8.6378,8.6378,8.6378,3600.0
2012-08-28 11:55:00,10.15,10.16,10.15,10.16,9200.0,8.6378,8.6463,8.6378,8.6463,9200.0
2012-08-28 12:00:00,10.16,10.17,10.16,10.17,57600.0,8.6463,8.6549,8.6463,8.6549,57600.0
2012-08-28 12:05:00,10.17,10.18,10.17,10.18,187200.0,8.6549,8.6634,8.6549,8.6634,187200.0
2012-08-28 12:10:00,10.18,10.18,10.17,10.18,3600.0,8.6634,8.6634,8.6549,8.6634,3600.0
2012-08-28 12:15:00,10.18,10.18,10.17,10.17,8800.0,8.6634,8.6634,8.6549,8.6549,8800.0
2012-08-28 12:20:00,10.17,10.17,10.16,10.16,27200.0,8.6549,8.6549,8.6463,8.6463,27200.0
2012-08-28 12:25:00,10.16,10.16,10.15,10.15,46000.0,8.6463,8.6463,8.6378,8.6378,46000.0
2012-08-28 12:30:00,10.15,10.15,10.14,10.15,20000.0,8.6378,8.6378,8.6293,8.6378,20000.0
2012-08-28 12:35:00,10.15,10.16,10.15,10.15,83600.0,8.6378,8.6463,8.6378,8.6378,83600.0
2012-08-28 12:40:00,10.15,10.15,10.14,10.15,30800.0,8.6378,8.6378,8.6293,8.6378,30800.0
2012-08-28 12:45:00,10.15,10.15,10.14,10.14,21200.0,8.6378,8.6378,8.6293,8.6293,21200.0
2012-08-28 12:50:00,10.14,10.15,10.13,10.14,140800.0,8.6293,8.6378,8.6208,8.6293,140800.0
2012-08-28 12:55:00,10.14,10.14,10.14,10.14,6400.0,8.6293,8.6293,8.6293,8.6293,6400.0
2012-08-28 13:00:00,10.14,10.15,10.13,10.13,78400.0,8.6293,8.6378,8.6208,8.6208,78400.0
2012-08-28 13:05:00,10.14,10.14,10.13,10.14,18400.0,8.6293,8.6293,8.6208,8.6293,18400.0
2012-08-28 13:10:00,10.14,10.14,10.14,10.14,3200.0,8.6293,8.6293,8.6293,8.6293,3200.0
2012-08-28 13:15:00,10.14,10.14,10.13,10.13,3200.0,8.6293,8.6293,8.6208,8.6208,3200.0
2012-08-28 13:20:00,10.14,10.15,10.13,10.15,64800.0,8.6293,8.6378,8.6208,8.6378,64800.0
2012-08-28 13:25:00,10.15,10.15,10.14,10.14,13200.0,8.6378,8.6378,8.6293,8.6293,13200.0
2012-08-28 13:30:00,10.14,10.14,10.13,10.14,17200.0,8.6293,8.6293,8.6208,8.6293,17200.0
2012-08-28 13:35:00,10.14,10.14,10.13,10.14,58400.0,8.6293,8.6293,8.6208,8.6293,58400.0
2012-08-28 13:40:00,10.14,10.14,10.12,10.13,208400.0,8.6293,8.6293,8.6123,8.6208,208400.0
2012-08-28 13:45:00,10.13,10.14,10.13,10.14,4400.0,8.6208,8.6293,8.6208,8.6293,4400.0
2012-08-28 13:50:00,10.13,10.13,10.13,10.13,1600.0,8.6208,8.6208,8.6208,8.6208,1600.0
2012-08-28 13:55:00,10.13,10.14,10.13,10.13,38800.0,8.6208,8.6293,8.6208,8.6208,38800.0
2012-08-28 14:00:00,10.14,10.15,10.14,10.14,23600.0,8.6293,8.6378,8.6293,8.6293,23600.0
2012-08-28 14:05:00,10.14,10.15,10.13,10.13,77200.0,8.6293,8.6378,8.6208,8.6208,77200.0
2012-08-28 14:10:00,10.13,10.14,10.13,10.14,27200.0,8.6208,8.6293,8.6208,8.6293,27200.0
2012-08-28 14:15:00,10.14,10.15,10.14,10.14,80000.0,8.6293,8.6378,8.6293,8.6293,80000.0
2012-08-28 14:20:00,10.14,10.15,10.13,10.14,31600.0,8.6293,8.6378,8.6208,8.6293,31600.0
2012-08-28 14:25:00,10.14,10.15,10.14,10.14,10400.0,8.6293,8.6378,8.6293,8.6293,10400.0
2012-08-28 14:30:00,10.14,10.15,10.14,10.15,17200.0,8.6293,8.6378,8.6293,8.6378,17200.0
2012-08-28 14:35:00,10.15,10.15,10.13,10.13,32800.0,8.6378,8.6378,8.6208,8.6208,32800.0
2012-08-28 14:40:00,10.14,10.14,10.14,10.14,8000.0,8.6293,8.6293,8.6293,8.6293,8000.0
2012-08-28 14:45:00,10.14,10.14,10.13,10.14,14400.0,8.6293,8.6293,8.6208,8.6293,14400.0
2012-08-28 14:50:00,10.14,10.14,10.13,10.13,13200.0,8.6293,8.6293,8.6208,8.6208,13200.0
2012-08-28 14:55:00,10.13,10.13,10.13,10.13,36000.0,8.6208,8.6208,8.6208,8.6208,36000.0
2012-08-28 15:00:00,10.13,10.15,10.13,10.15,92800.0,8.6208,8.6378,8.6208,8.6378,92800.0
2012-08-28 15:05:00,10.15,10.15,10.14,10.14,21600.0,8.6378,8.6378,8.6293,8.6293,21600.0
2012-08-28 15:10:00,10.14,10.15,10.14,10.15,28000.0,8.6293,8.6378,8.6293,8.6378,28000.0
2012-08-28 15:15:00,10.15,10.15,10.14,10.14,30000.0,8.6378,8.6378,8.6293,8.6293,30000.0
2012-08-28 15:20:00,10.14,10.14,10.13,10.14,31200.0,8.6293,8.6293,8.6208,8.6293,31200.0
2012-08-28 15:25:00,10.14,10.14,10.13,10.13,64400.0,8.6293,8.6293,8.6208,8.6208,64400.0
2012-08-28 15:30:00,10.13,10.14,10.13,10.14,19600.0,8.6208,8.6293,8.6208,8.6293,19600.0
2012-08-28 15:35:00,10.14,10.15,10.14,10.14,26400.0,8.6293,8.6378,8.6293,8.6293,26400.0
2012-08-28 15:40:00,10.14,10.14,10.12,10.13,129600.0,8.6293,8.6293,8.6123,8.6208,129600.0
2012-08-28 15:45:00,10.13,10.13,10.12,10.12,75600.0,8.6208,8.6208,8.6123,8.6123,75600.0
2012-08-28 15:50:00,10.12,10.13,10.12,10.13,73600.0,8.6123,8.6208,8.6123,8.6208,73600.0
2012-08-28 15:55:00,10.13,10.13,10.11,10.12,80400.0,8.6208,8.6208,8.6038,8.6123,80400.0
2012-08-29 09:30:00,10.09,10.12,10.09,10.12,32800.0,8.5868,8.6123,8.5868,8.6123,32800.0
2012-08-29 09:35:00,10.12,10.12,10.11,10.12,12400.0,8.6123,8.6123,8.6038,8.6123,12400.0
2012-08-29 09:40:00,10.12,10.12,10.11,10.12,5600.0,8.6123,8.6123,8.6038,8.6123,5600.0
2012-08-29 09:45:00,10.12,10.14,10.12,10.13,16000.0,8.6123,8.6293,8.6123,8.6208,16000.0
2012-08-29 09:50:00,10.14,10.15,10.13,10.13,6400.0,8.6293,8.6378,8.6208,8.6208,6400.0
2012-08-29 09:55:00,10.12,10.12,10.12,10.12,4800.0,8.6123,8.6123,8.6123,8.6123,4800.0
2012-08-29 10:00:00,10.12,10.12,10.1,10.12,17200.0,8.6123,8.6123,8.5953,8.6123,17200.0
2012-08-29 10:05:00,10.13,10.13,10.12,10.13,10400.0,8.6208,8.6208,8.6123,8.6208,10400.0
2012-08-29 10:10:00,10.13,10.15,10.12,10.15,25600.0,8.6208,8.6378,8.6123,8.6378,25600.0
2012-08-29 10:15:00,10.14,10.14,10.12,10.12,85200.0,8.6293,8.6293,8.6123,8.6123,85200.0
2012-08-29 10:20:00,10.13,10.13,10.12,10.12,34400.0,8.6208,8.6208,8.6123,8.6123,34400.0
2012-08-29 10:25:00,10.13,10.13,10.13,10.13,24800.0,8.6208,8.6208,8.6208,8.6208,24800.0
2012-08-29 10:30:00,10.13,10.13,10.12,10.12,33600.0,8.6208,8.6208,8.6123,8.6123,33600.0
2012-08-29 10:35:00,10.13,10.13,10.13,10.13,18400.0,8.6208,8.6208,8.6208,8.6208,18400.0
2012-08-29 10:40:00,10.13,10.13,10.13,10.13,4800.0,8.6208,8.6208,8.6208,8.6208,4800.0
2012-08-29 10:45:00,10.13,10.13,10.12,10.12,9200.0,8.6208,8.6208,8.6123,8.6123,9200.0
2012-08-29 10:50:00,10.12,10.12,10.1,10.1,8400.0,8.6123,8.6123,8.5953,8.5953,8400.0
2012-08-29 10:55:00,10.1,10.11,10.1,10.11,12400.0,8.5953,8.6038,8.5953,8.6038,12400.0
2012-08-29 11:00:00,10.11,10.13,10.11,10.11,11600.0,8.6038,8.6208,8.6038,8.6038,11600.0
2012-08-29 11:05:00,10.11,10.13,10.11,10.12,64000.0,8.6038,8.6208,8.6038,8.6123,64000.0
2012-08-29 11:10:00,10.13,10.13,10.13,10.13,8800.0,8.6208,8.6208,8.6208,8.6208,8800.0
2012-08-29 11:15:00,10.13,10.13,10.13,10.13,21200.0,8.6208,8.6208,8.6208,8.6208,21200.0
2012-08-29 11:20:00,10.14,10.14,10.13,10.14,7200.0,8.6293,8.6293,8.6208,8.6293,7200.0
2012-08-29 11:25:00,10.14,10.15,10.14,10.15,2800.0,8.6293,8.6378,8.6293,8.6378,2800.0
2012-08-29 11:30:00,10.15,10.15,10.15,10.15,5600.0,8.6378,8.6378,8.6378,8.6378,5600.0
2012-08-29 11:35:00,10.15,10.15,10.15,10.15,13600.0,8.6378,8.6378,8.6378,8.6378,13600.0
2012-08-29 11:40:00,10.15,10.15,10.15,10.15,11200.0,8.6378,8.6378,8.6378,8.6378,11200.0
2012-08-29 11:45:00,10.15,10.16,10.15,10.16,16000.0,8.6378,8.6463,8.6378,8.6463,16000.0
2012-08-29 11:50:00,10.16,10.17,10.16,10.17,13200.0,8.6463,8.6549,8.6463,8.6549,13200.0
2012-08-29 11:55:00,10.17,10.18,10.17,10.18,11200.0,8.6549,8.6634,8.6549,8.6634,11200.0
2012-08-29 12:00:00,10.18,10.18,10.18,10.18,5600.0,8.6634,8.6634,8.6634,8.6634,5600.0
2012-08-29 12:05:00,10.18,10.18,10.17,10.17,21600.0,8.6634,8.6634,8.6549,8.6549,21600.0
2012-08-29 12:10:00,10.17,10.18,10.17,10.18,15600.0,8.6549,8.6634,8.6549,8.6634,15600.0
2012-08-29 12:15:00,10.18,10.18,10.18,10.18,2800.0,8.6634,8.6634,8.6634,8.6634,2800.0
2012-08-29 12:20:00,10.18,10.18,10.18,10.18,9200.0,8.6634,8.6634,8.6634,8.6634,9200.0
2012-08-29 12:25:00,10.18,10.19,10.18,10.19,5200.0,8.6634,8.6719,8.6634,8.6719,5200.0
2012-08-29 12:30:00,10.19,10.19,10.18,10.18,7600.0,8.6719,8.6719,8.6634,8.6634,7600.0
2012-08-29 12:35:00,10.18,10.18,10.18,10.18,9600.0,8.6634,8.6634,8.6634,8.6634,9600.0
2012-08-29 12:40:00,10.18,10.18,10.18,10.18,7600.0,8.6634,8.6634,8.6634,8.6634,7600.0
2012-08-29 12:45:00,10.18,10.18,10.16,10.17,26000.0,8.6634,8.6634,8.6463,8.6549,26000.0
2012-08-29 12:50:00,10.17,10.17,10.17,10.17,7200.0,8.6549,8.6549,8.6549,8.6549,7200.0
2012-08-29 12:55:00,10.17,10.17,10.16,10.16,16000.0,8.6549,8.6549,8.6463,8.6463,16000.0
2012-08-29 13:00:00,10.16,10.18,10.16,10.18,10000.0,8.6463,8.6634,8.6463,8.6634,10000.0
2012-08-29 13:05:00,10.18,10.18,10.17,10.17,6000.0,8.6634,8.6634,8.6549,8.6549,6000.0
2012-08-29 13:10:00,10.18,10.19,10.18,10.19,18800.0,8.6634,8.6719,8.6634,8.6719,18800.0
2012-08-29 13:15:00,10.19,10.19,10.19,10.19,8000.0,8.6719,8.6719,8.6719,8.6719,8000.0
2012-08-29 13:20:00,10.18,10.18,10.17,10.17,16000.0,8.6634,8.6634,8.6549,8.6549,16000.0
2012-08-29 13:25:00,10.17,10.18,10.17,10.18,64800.0,8.6549,8.6634,8.6549,8.6634,64800.0
2012-08-29 13:30:00,10.18,10.18,10.16,10.16,15600.0,8.6634,8.6634,8.6463,8.6463,15600.0
2012-08-29 13:35:00,10.16,10.16,10.15,10.16,18000.0,8.6463,8.6463,8.6378,8.6463,18000.0
2012-08-29 13:40:00,10.15,10.18,10.15,10.18,8800.0,8.6378,8.6634,8.6378,8.6634,8800.0
2012-08-29 13:45:00,10.18,10.19,10.17,10.17,19600.0,8.6634,8.6719,8.6549,8.6549,19600.0
2012-08-29 13:50:00,10.18,10.18,10.16,10.17,47200.0,8.6634,8.6634,8.6463,8.6549,47200.0
2012-08-29 13:55:00,10.17,10.18,10.17,10.17,75600.0,8.6549,8.6634,8.6549,8.6549,75600.0
2012-08-29 14:00:00,10.17,10.17,10.17,10.17,3200.0,8.6549,8.6549,8.6549,8.6549,3200.0
2012-08-29 14:05:00,10.16,10.17,10.16,10.17,5600.0,8.6463,8.6549,8.6463,8.6549,5600.0
2012-08-29 14:10:00,10.17,10.17,10.17,10.17,2000.0,8.6549,8.6549,8.6549,8.6549,2000.0
2012-08-29 14:15:00,10.17,10.18,10.17,10.18,14400.0,8.6549,8.6634,8.6549,8.6634,14400.0
2012-08-29 14:20:00,10.18,10.18,10.18,10.18,3200.0,8.6634,8.6634,8.6634,8.6634,3200.0
2012-08-29 14:25:00,10.18,10.19,10.18,10.19,2000.0,8.6634,8.6719,8.6634,8.6719,2000.0
2012-08-29 14:30:00,10.19,10.19,10.18,10.18,9200.0,8.6719,8.6719,8.6634,8.6634,9200.0
2012-08-29 14:35:00,10.18,10.18,10.18,10.18,2000.0,8.6634,8.6634,8.6634,8.6634,2000.0
2012-08-29 14:40:00,10.18,10.19,10.18,10.18,5200.0,8.6634,8.6719,8.6634,8.6634,5200.0
2012-08-29 14:45:00,10.18,10.19,10.18,10.18,20400.0,8.6634,8.6719,8.6634,8.6634,20400.0
2012-08-29 14:50:00,10.18,10.18,10.17,10.17,5600.0,8.6634,8.6634,8.6549,8.6549,5600.0
2012-08-29 14:55:00,10.17,10.17,10.17,10.17,0.0,8.6549,8.6549,8.6549,8.6549,0.0
2012-08-29 15:00:00,10.17,10.17,10.17,10.17,12800.0,8.6549,8.6549,8.6549,8.6549,12800.0
2012-08-29 15:05:00,10.16,10.17,10.16,10.17,16800.0,8.6463,8.6549,8.6463,8.6549,16800.0
2012-08-29 15:10:00,10.17,10.18,10.17,10.18,9200.0,8.6549,8.6634,8.6549,8.6634,9200.0
2012-08-29 15:15:00,10.18,10.18,10.18,10.18,12000.0,8.6634,8.6634,8.6634,8.6634,12000.0
2012-08-29 15:20:00,10.18,10.18,10.18,10.18,9600.0,8.6634,8.6634,8.6634,8.6634,9600.0
2012-08-29 15:25:00,10.17,10.18,10.17,10.18,11600.0,8.6549,8.6634,8.6549,8.6634,11600.0
2012-08-29 15:30:00,10.18,10.18,10.17,10.18,21600.0,8.6634,8.6634,8.6549,8.6634,21600.0
2012-08-29 15:35:00,10.18,10.18,10.17,10.17,23600.0,8.6634,8.6634,8.6549,8.6549,23600.0
2012-08-29 15:40:00,10.17,10.18,10.17,10.18,16000.0,8.6549,8.6634,8.6549,8.6634,16000.0
2012-08-29 15:45:00,10.18,10.18,10.15,10.16,30800.0,8.6634,8.6634,8.6378,8.6463,30800.0
2012-08-29 15:50:00,10.15,10.16,10.15,10.16,16400.0,8.6378,8.6463,8.6378,8.6463,16400.0
2012-08-29 15:55:00,10.16,10.16,10.15,10.15,48800.0,8.6463,8.6463,8.6378,8.6378,48800.0
2012-08-30 09:30:00,10.09,10.1,10.04,10.06,51600.0,8.5868,8.5953,8.5442,8.5612,51600.0
2012-08-30 09:35:00,10.05,10.06,10.05,10.06,22400.0,8.5527,8.5612,8.5527,8.5612,22400.0
2012-08-30 09:40:00,10.07,10.08,10.06,10.08,5200.0,8.5698,8.5783,8.5612,8.5783,5200.0
2012-08-30 09:45:00,10.08,10.1,10.08,10.09,10000.0,8.5783,8.5953,8.5783,8.5868,10000.0
2012-08-30 09:50:00,10.1,10.1,10.09,10.1,2800.0,8.5953,8.5953,8.5868,8.5953,2800.0
2012-08-30 09:55:00,10.1,10.1,10.08,10.09,15200.0,8.5953,8.5953,8.5783,8.5868,15200.0
2012-08-30 10:00:00,10.08,10.09,10.08,10.09,1600.0,8.5783,8.5868,8.5783,8.5868,1600.0
2012-08-30 10:05:00,10.09,10.09,10.08,10.08,4800.0,8.5868,8.5868,8.5783,8.5783,4800.0
2012-08-30 10:10:00,10.08,10.1,10.08,10.1,8400.0,8.5783,8.5953,8.5783,8.5953,8400.0
2012-08-30 10:15:00,10.09,10.09,10.08,10.08,5200.0,8.5868,8.5868,8.5783,8.5783,5200.0
2012-08-30 10:20:00,10.08,10.08,10.05,10.05,8000.0,8.5783,8.5783,8.5527,8.5527,8000.0
2012-08-30 10:25:00,10.05,10.06,10.05,10.05,4400.0,8.5527,8.5612,8.5527,8.5527,4400.0
2012-08-30 10:30:00,10.05,10.06,10.05,10.06,10400.0,8.5527,8.5612,8.5527,8.5612,10400.0
2012-08-30 10:35:00,10.06,10.07,10.06,10.07,7200.0,8.5612,8.5698,8.5612,8.5698,7200.0
2012-08-30 10:40:00,10.06,10.06,10.06,10.06,2800.0,8.5612,8.5612,8.5612,8.5612,2800.0
2012-08-30 10:45:00,10.06,10.06,10.06,10.06,5200.0,8.5612,8.5612,8.5612,8.5612,5200.0
2012-08-30 10:50:00,10.06,10.06,10.04,10.04,14000.0,8.5612,8.5612,8.5442,8.5442,14000.0
2012-08-30 10:55:00,10.05,10.06,10.05,10.06,1600.0,8.5527,8.5612,8.5527,8.5612,1600.0
2012-08-30 11:00:00,10.07,10.07,10.06,10.06,74000.0,8.5698,8.5698,8.5612,8.5612,74000.0
2012-08-30 11:05:00,10.06,10.07,10.06,10.06,2400.0,8.5612,8.5698,8.5612,8.5612,2400.0
2012-08-30 11:10:00,10.07,10.08,10.07,10.08,7600.0,8.5698,8.5783,8.5698,8.5783,7600.0
2012-08-30 11:15:00,10.08,10.08,10.08,10.08,6400.0,8.5783,8.5783,8.5783,8.5783,6400.0
2012-08-30 11:20:00,10.08,10.09,10.08,10.08,11200.0,8.5783,8.5868,8.5783,8.5783,11200.0
2012-08-30 11:25:00,10.09,10.09,10.09,10.09,1600.0,8.5868,8.5868,8.5868,8.5868,1600.0
2012-08-30 11:30:00,10.08,10.09,10.08,10.09,2000.0,8.5783,8.5868,8.5783,8.5868,2000.0
2012-08-30 11:35:00,10.08,10.08,10.08,10.08,4000.0,8.5783,8.5783,8.5783,8.5783,4000.0
2012-08-30 11:40:00,10.08,10.08,10.08,10.08,2400.0,8.5783,8.5783,8.5783,8.5783,2400.0
2012-08-30 11:45:00,10.07,10.07,10.07,10.07,400.0,8.5698,8.5698,8.5698,8.5698,400.0
2012-08-30 11:50:00,10.07,10.07,10.07,10.07,5600.0,8.5698,8.5698,8.5698,8.5698,5600.0
2012-08-30 11:55:00,10.08,10.08,10.07,10.07,4800.0,8.5783,8.5783,8.5698,8.5698,4800.0
2012-08-30 12:00:00,10.07,10.08,10.07,10.08,2400.0,8.5698,8.5783,8.5698,8.5783,2400.0
2012-08-30 12:05:00,10.08,10.08,10.07,10.08,32400.0,8.5783,8.5783,8.5698,8.5783,32400.0
2012-08-30 12:10:00,10.08,10.09,10.08,10.09,51200.0,8.5783,8.5868,8.5783,8.5868,51200.0
2012-08-30 12:15:00,10.08,10.08,10.07,10.07,26800.0,8.5783,8.5783,8.5698,8.5698,26800.0
2012-08-30 12:20:00,10.06,10.06,10.06,10.06,400.0,8.5612,8.5612,8.5612,8.5612,400.0
2012-08-30 12:25:00,10.06,10.06,10.06,10.06,2800.0,8.5612,8.5612,8.5612,8.5612,2800.0
2012-08-30 12:30:00,10.06,10.07,10.06,10.07,1600.0,8.5612,8.5698,8.5612,8.5698,1600.0
2012-08-30 12:35:00,10.08,10.09,10.08,10.09,3200.0,8.5783,8.5868,8.5783,8.5868,3200.0
2012-08-30 12:40:00,10.09,10.09,10.09,10.09,1200.0,8.5868,8.5868,8.5868,8.5868,1200.0
2012-08-30 12:45:00,10.08,10.09,10.08,10.09,18400.0,8.5783,8.5868,8.5783,8.5868,18400.0
2012-08-30 12:50:00,10.09,10.09,10.07,10.08,22800.0,8.5868,8.5868,8.5698,8.5783,22800.0
2012-08-30 12:55:00,10.08,10.09,10.08,10.09,14400.0,8.5783,8.5868,8.5783,8.5868,14400.0
2012-08-30 13:00:00,10.09,10.09,10.08,10.09,20400.0,8.5868,8.5868,8.5783,8.5868,20400.0
2012-08-30 13:05:00,10.1,10.1,10.1,10.1,3200.0,8.5953,8.5953,8.5953,8.5953,3200.0
2012-08-30 13:10:00,10.1,10.1,10.09,10.09,5200.0,8.5953,8.5953,8.5868,8.5868,5200.0
2012-08-30 13:15:00,10.09,10.09,10.09,10.09,2000.0,8.5868,8.5868,8.5868,8.5868,2000.0
2012-08-30 13:20:00,10.09,10.1,10.09,10.09,5200.0,8.5868,8.5953,8.5868,8.5868,5200.0
2012-08-30 13:25:00,10.09,10.09,10.08,10.09,8400.0,8.5868,8.5868,8.5783,8.5868,8400.0
2012-08-30 13:30:00,10.09,10.1,10.09,10.09,4800.0,8.5868,8.5953,8.5868,8.5868,4800.0
2012-08-30 13:35:00,10.09,10.09,10.08,10.08,6000.0,8.5868,8.5868,8.5783,8.5783,6000.0
2012-08-30 13:40:00,10.08,10.08,10.08,10.08,0.0,8.5783,8.5783,8.5783,8.5783,0.0
2012-08-30 13:45:00,10.08,10.09,10.08,10.09,2800.0,8.5783,8.5868,8.5783,8.5868,2800.0
2012-08-30 13:50:00,10.09,10.09,10.08,10.08,3200.0,8.5868,8.5868,8.5783,8.5783,3200.0
2012-08-30 13:55:00,10.08,10.08,10.08,10.08,7600.0,8.5783,8.5783,8.5783,8.5783,7600.0
2012-08-30 14:00:00,10.09,10.09,10.08,10.08,2800.0,8.5868,8.5868,8.5783,8.5783,2800.0
2012-08-30 14:05:00,10.08,10.09,10.08,10.08,5600.0,8.5783,8.5868,8.5783,8.5783,5600.0
2012-08-30 14:10:00,10.08,10.09,10.08,10.08,6800.0,8.5783,8.5868,8.5783,8.5783,6800.0
2012-08-30 14:15:00,10.09,10.09,10.08,10.08,8400.0,8.5868,8.5868,8.5783,8.5783,8400.0
2012-08-30 14:20:00,10.08,10.08,10.08,10.08,4400.0,8.5783,8.5783,8.5783,8.5783,4400.0
2012-08-30 14:25:00,10.08,10.08,10.07,10.07,2400.0,8.5783,8.5783,8.5698,8.5698,2400.0
2012-08-30 14:30:00,10.07,10.08,10.07,10.08,7200.0,8.5698,8.5783,8.5698,8.5783,7200.0
2012-08-30 14:35:00,10.07,10.07,10.07,10.07,2400.0,8.5698,8.5698,8.5698,8.5698,2400.0
2012-08-30 14:40:00,10.07,10.08,10.07,10.08,10800.0,8.5698,8.5783,8.5698,8.5783,10800.0
2012-08-30 14:45:00,10.07,10.08,10.07,10.08,6400.0,8.5698,8.5783,8.5698,8.5783,6400.0
2012-08-30 14:50:00,10.08,10.09,10.08,10.09,4400.0,8.5783,8.5868,8.5783,8.5868,4400.0
2012-08-30 14:55:00,10.09,10.09,10.08,10.09,6400.0,8.5868,8.5868,8.5783,8.5868,6400.0
2012-08-30 15:00:00,10.08,10.09,10.08,10.09,9200.0,8.5783,8.5868,8.5783,8.5868,9200.0
2012-08-30 15:05:00,10.09,10.1,10.09,10.1,8800.0,8.5868,8.5953,8.5868,8.5953,8800.0
2012-08-30 15:10:00,10.09,10.1,10.09,10.1,9600.0,8.5868,8.5953,8.5868,8.5953,9600.0
2012-08-30 15:15:00,10.1,10.1,10.09,10.1,5600.0,8.5953,8.5953,8.5868,8.5953,5600.0
2012-08-30 15:20:00,10.1,10.1,10.09,10.09,8800.0,8.5953,8.5953,8.5868,8.5868,8800.0
2012-08-30 15:25:00,10.09,10.1,10.09,10.09,6800.0,8.5868,8.5953,8.5868,8.5868,6800.0
2012-08-30 15:30:00,10.09,10.11,10.09,10.1,14400.0,8.5868,8.6038,8.5868,8.5953,14400.0
2012-08-30 15:35:00,10.1,10.1,10.09,10.09,9600.0,8.5953,8.5953,8.5868,8.5868,9600.0
2012-08-30 15:40:00,10.1,10.1,10.1,10.1,24400.0,8.5953,8.5953,8.5953,8.5953,24400.0
2012-08-30 15:45:00,10.1,10.1,10.08,10.09,30000.0,8.5953,8.5953,8.5783,8.5868,30000.0
2012-08-30 15:50:00,10.09,10.09,10.08,10.09,34000.0,8.5868,8.5868,8.5783,8.5868,34000.0
2012-08-30 15:55:00,10.08,10.08,10.07,10.08,39600.0,8.5783,8.5783,8.5698,8.5783,39600.0
2012-08-31 09:30:00,10.13,10.13,10.1,10.13,23600.0,8.6208,8.6208,8.5953,8.6208,23600.0
2012-08-31 09:35:00,10.12,10.13,10.11,10.13,34800.0,8.6123,8.6208,8.6038,8.6208,34800.0
2012-08-31 09:40:00,10.13,10.13,10.12,10.13,5600.0,8.6208,8.6208,8.6123,8.6208,5600.0
2012-08-31 09:45:00,10.12,10.12,10.12,10.12,1600.0,8.6123,8.6123,8.6123,8.6123,1600.0
2012-08-31 09:50:00,10.12,10.13,10.12,10.13,5600.0,8.6123,8.6208,8.6123,8.6208,5600.0
2012-08-31 09:55:00,10.12,10.12,10.12,10.12,2000.0,8.6123,8.6123,8.6123,8.6123,2000.0
2012-08-31 10:00:00,10.11,10.12,10.08,10.1,17200.0,8.6038,8.6123,8.5783,8.5953,17200.0
2012-08-31 10:05:00,10.09,10.09,10.07,10.08,20400.0,8.5868,8.5868,8.5698,8.5783,20400.0
2012-08-31 10:10:00,10.08,10.11,10.08,10.1,13200.0,8.5783,8.6038,8.5783,8.5953,13200.0
2012-08-31 10:15:00,10.1,10.13,10.09,10.12,17200.0,8.5953,8.6208,8.5868,8.6123,17200.0
2012-08-31 10:20:00,10.12,10.13,10.12,10.12,43200.0,8.6123,8.6208,8.6123,8.6123,43200.0
2012-08-31 10:25:00,10.13,10.13,10.11,10.11,45600.0,8.6208,8.6208,8.6038,8.6038,45600.0
2012-08-31 10:30:00,10.1,10.13,10.1,10.12,6000.0,8.5953,8.6208,8.5953,8.6123,6000.0
2012-08-31 10:35:00,10.13,10.13,10.12,10.12,2800.0,8.6208,8.6208,8.6123,8.6123,2800.0
2012-08-31 10:40:00,10.11,10.12,10.11,10.12,33200.0,8.6038,8.6123,8.6038,8.6123,33200.0
2012-08-31 10:45:00,10.12,10.12,10.11,10.11,5200.0,8.6123,8.6123,8.6038,8.6038,5200.0
2012-08-31 10:50:00,10.11,10.12,10.11,10.12,2800.0,8.6038,8.6123,8.6038,8.6123,2800.0
2012-08-31 10:55:00,10.12,10.14,10.12,10.14,9200.0,8.6123,8.6293,8.6123,8.6293,9200.0
2012-08-31 11:00:00,10.14,10.15,10.13,10.14,5200.0,8.6293,8.6378,8.6208,8.6293,5200.0
2012-08-31 11:05:00,10.14,10.14,10.13,10.13,4400.0,8.6293,8.6293,8.6208,8.6208,4400.0
2012-08-31 11:10:00,10.14,10.14,10.14,10.14,1200.0,8.6293,8.6293,8.6293,8.6293,1200.0
2012-08-31 11:15:00,10.14,10.14,10.13,10.13,4800.0,8.6293,8.6293,8.6208,8.6208,4800.0
2012-08-31 11:20:00,10.14,10.14,10.13,10.14,3600.0,8.6293,8.6293,8.6208,8.6293,3600.0
2012-08-31 11:25:00,10.14,10.14,10.12,10.13,4000.0,8.6293,8.6293,8.6123,8.6208,4000.0
2012-08-31 11:30:00,10.12,10.12,10.11,10.11,2400.0,8.6123,8.6123,8.6038,8.6038,2400.0
2012-08-31 11:35:00,10.12,10.12,10.12,10.12,4800.0,8.6123,8.6123,8.6123,8.6123,4800.0
2012-08-31 11:40:00,10.13,10.13,10.13,10.13,400.0,8.6208,8.6208,8.6208,8.6208,400.0
2012-08-31 11:45:00,10.12,10.13,10.12,10.12,5200.0,8.6123,8.6208,8.6123,8.6123,5200.0
2012-08-31 11:50:00,10.12,10.12,10.12,10.12,2400.0,8.6123,8.6123,8.6123,8.6123,2400.0
2012-08-31 11:55:00,10.12,10.12,10.12,10.12,4400.0,8.6123,8.6123,8.6123,8.6123,4400.0
2012-08-31 12:00:00,10.12,10.12,10.12,10.12,800.0,8.6123,8.6123,8.6123,8.6123,800.0
2012-08-31 12:05:00,10.12,10.12,10.1,10.1,4000.0,8.6123,8.6123,8.5953,8.5953,4000.0
2012-08-31 12:10:00,10.1,10.1,10.08,10.09,7200.0,8.5953,8.5953,8.5783,8.5868,7200.0
2012-08-31 12:15:00,10.09,10.09,10.08,10.09,5600.0,8.5868,8.5868,8.5783,8.5868,5600.0
2012-08-31 12:20:00,10.08,10.09,10.08,10.08,6400.0,8.5783,8.5868,8.5783,8.5783,6400.0
2012-08-31 12:25:00,10.08,10.08,10.08,10.08,800.0,8.5783,8.5783,8.5783,8.5783,800.0
2012-08-31 12:30:00,10.08,10.09,10.07,10.09,21200.0,8.5783,8.5868,8.5698,8.5868,21200.0
2012-08-31 12:35:00,10.08,10.08,10.07,10.07,9200.0,8.5783,8.5783,8.5698,8.5698,9200.0
2012-08-31 12:40:00,10.07,10.08,10.07,10.08,8400.0,8.5698,8.5783,8.5698,8.5783,8400.0
2012-08-31 12:45:00,10.07,10.08,10.06,10.06,6800.0,8.5698,8.5783,8.5612,8.5612,6800.0
2012-08-31 12:50:00,10.06,10.07,10.06,10.07,8000.0,8.5612,8.5698,8.5612,8.5698,8000.0
2012-08-31 12:55:00,10.07,10.07,10.07,10.07,2400.0,8.5698,8.5698,8.5698,8.5698,2400.0
2012-08-31 13:00:00,10.07,10.08,10.07,10.07,6400.0,8.5698,8.5783,8.5698,8.5698,6400.0
2012-08-31 13:05:00,10.07,10.08,10.07,10.07,5200.0,8.5698,8.5783,8.5698,8.5698,5200.0
2012-08-31 13:10:00,10.07,10.07,10.05,10.06,17600.0,8.5698,8.5698,8.5527,8.5612,17600.0
2012-08-31 13:15:00,10.06,10.06,10.06,10.06,4000.0,8.5612,8.5612,8.5612,8.5612,4000.0
2012-08-31 13:20:00,10.06,10.07,10.06,10.06,4400.0,8.5612,8.5698,8.5612,8.5612,4400.0
2012-08-31 13:25:00,10.06,10.06,10.06,10.06,2000.0,8.5612,8.5612,8.5612,8.5612,2000.0
2012-08-31 13:30:00,10.06,10.06,10.06,10.06,3200.0,8.5612,8.5612,8.5612,8.5612,3200.0
2012-08-31 13:35:00,10.06,10.06,10.06,10.06,3600.0,8.5612,8.5612,8.5612,8.5612,3600.0
2012-08-31 13:40:00,10.06,10.06,10.06,10.06,1200.0,8.5612,8.5612,8.5612,8.5612,1200.0
2012-08-31 13:45:00,10.06,10.06,10.06,10.06,4400.0,8.5612,8.5612,8.5612,8.5612,4400.0
2012-08-31 13:50:00,10.07,10.08,10.07,10.08,2400.0,8.5698,8.5783,8.5698,8.5783,2400.0
2012-08-31 13:55:00,10.08,10.09,10.08,10.09,1600.0,8.5783,8.5868,8.5783,8.5868,1600.0
2012-08-31 14:00:00,10.09,10.09,10.08,10.08,11600.0,8.5868,8.5868,8.5783,8.5783,11600.0
2012-08-31 14:05:00,10.08,10.09,10.08,10.09,3600.0,8.5783,8.5868,8.5783,8.5868,3600.0
2012-08-31 14:10:00,10.09,10.09,10.09,10.09,2400.0,8.5868,8.5868,8.5868,8.5868,2400.0
2012-08-31 14:15:00,10.09,10.11,10.09,10.11,8800.0,8.5868,8.6038,8.5868,8.6038,8800.0
2012-08-31 14:20:00,10.11,10.12,10.11,10.11,36000.0,8.6038,8.6123,8.6038,8.6038,36000.0
2012-08-31 14:25:00,10.11,10.12,10.11,10.11,10400.0,8.6038,8.6123,8.6038,8.6038,10400.0
2012-08-31 14:30:00,10.11,10.11,10.11,10.11,400.0,8.6038,8.6038,8.6038,8.6038,400.0
2012-08-31 14:35:00,10.12,10.12,10.12,10.12,4800.0,8.6123,8.6123,8.6123,8.6123,4800.0
2012-08-31 14:40:00,10.12,10.12,10.12,10.12,2400.0,8.6123,8.6123,8.6123,8.6123,2400.0
2012-08-31 14:45:00,10.11,10.12,10.11,10.11,4000.0,8.6038,8.6123,8.6038,8.6038,4000.0
2012-08-31 14:50:00,10.11,10.11,10.11,10.11,5600.0,8.6038,8.6038,8.6038,8.6038,5600.0
2012-08-31 14:55:00,10.11,10.11,10.1,10.1,4400.0,8.6038,8.6038,8.5953,8.5953,4400.0
2012-08-31 15:00:00,10.1,10.1,10.09,10.09,7600.0,8.5953,8.5953,8.5868,8.5868,7600.0
2012-08-31 15:05:00,10.09,10.09,10.09,10.09,4400.0,8.5868,8.5868,8.5868,8.5868,4400.0
2012-08-31 15:10:00,10.09,10.09,10.09,10.09,3200.0,8.5868,8.5868,8.5868,8.5868,3200.0
2012-08-31 15:15:00,10.09,10.09,10.09,10.09,10400.0,8.5868,8.5868,8.5868,8.5868,10400.0
2012-08-31 15:20:00,10.09,10.1,10.09,10.1,5200.0,8.5868,8.5953,8.5868,8.5953,5200.0
2012-08-31 15:25:00,10.1,10.1,10.09,10.1,7600.0,8.5953,8.5953,8.5868,8.5953,7600.0
2012-08-31 15:30:00,10.1,10.1,10.09,10.09,14000.0,8.5953,8.5953,8.5868,8.5868,14000.0
2012-08-31 15:35:00,10.09,10.09,10.09,10.09,14800.0,8.5868,8.5868,8.5868,8.5868,14800.0
2012-08-31 15:40:00,10.1,10.1,10.09,10.1,20400.0,8.5953,8.5953,8.5868,8.5953,20400.0
2012-08-31 15:45:00,10.1,10.1,10.09,10.09,20000.0,8.5953,8.5953,8.5868,8.5868,20000.0
2012-08-31 15:50:00,10.1,10.11,10.09,10.11,42400.0,8.5953,8.6038,8.5868,8.6038,42400.0
2012-08-31 15:55:00,10.11,10.12,10.1,10.1,105600.0,8.6038,8.6123,8.5953,8.5953,105600.0
2012-09-04 09:30:00,10.08,10.08,10.04,10.07,34800.0,8.5783,8.5783,8.5442,8.5698,34800.0
2012-09-04 09:35:00,10.06,10.07,10.06,10.06,18000.0,8.5612,8.5698,8.5612,8.5612,18000.0
2012-09-04 09:40:00,10.06,10.06,10.05,10.05,26000.0,8.5612,8.5612,8.5527,8.5527,26000.0
2012-09-04 09:45:00,10.05,10.07,10.05,10.07,14800.0,8.5527,8.5698,8.5527,8.5698,14800.0
2012-09-04 09:50:00,10.07,10.09,10.06,10.09,9600.0,8.5698,8.5868,8.5612,8.5868,9600.0
2012-09-04 09:55:00,10.09,10.09,10.08,10.09,18800.0,8.5868,8.5868,8.5783,8.5868,18800.0
2012-09-04 10:00:00,10.09,10.1,10.08,10.09,15200.0,8.5868,8.5953,8.5783,8.5868,15200.0
2012-09-04 10:05:00,10.09,10.09,10.06,10.06,24800.0,8.5868,8.5868,8.5612,8.5612,24800.0
2012-09-04 10:10:00,10.06,10.07,10.04,10.04,16400.0,8.5612,8.5698,8.5442,8.5442,16400.0
2012-09-04 10:15:00,10.04,10.05,10.04,10.05,20400.0,8.5442,8.5527,8.5442,8.5527,20400.0
2012-09-04 10:20:00,10.05,10.06,10.05,10.05,33200.0,8.5527,8.5612,8.5527,8.5527,33200.0
2012-09-04 10:25:00,10.05,10.05,10.03,10.03,13200.0,8.5527,8.5527,8.5357,8.5357,13200.0
2012-09-04 10:30:00,10.03,10.03,10.02,10.02,15600.0,8.5357,8.5357,8.5272,8.5272,15600.0
2012-09-04 10:35:00,10.02,10.03,10.01,10.02,35200.0,8.5272,8.5357,8.5187,8.5272,35200.0
2012-09-04 10:40:00,10.03,10.03,10.01,10.01,14800.0,8.5357,8.5357,8.5187,8.5187,14800.0
2012-09-04 10:45:00,10.01,10.01,10.0,10.01,64400.0,8.5187,8.5187,8.5102,8.5187,64400.0
2012-09-04 10:50:00,10.01,10.02,10.01,10.02,16800.0,8.5187,8.5272,8.5187,8.5272,16800.0
2012-09-04 10:55:00,10.02,10.02,10.01,10.01,19600.0,8.5272,8.5272,8.5187,8.5187,19600.0
2012-09-04 11:00:00,10.01,10.02,10.01,10.01,21600.0,8.5187,8.5272,8.5187,8.5187,21600.0
2012-09-04 11:05:00,10.01,10.01,10.01,10.01,18800.0,8.5187,8.5187,8.5187,8.5187,18800.0
2012-09-04 11:10:00,10.01,10.01,10.01,10.01,78400.0,8.5187,8.5187,8.5187,8.5187,78400.0
2012-09-04 11:15:00,10.01,10.01,10.0,10.01,16800.0,8.5187,8.5187,8.5102,8.5187,16800.0
2012-09-04 11:20:00,10.01,10.04,10.01,10.04,40400.0,8.5187,8.5442,8.5187,8.5442,40400.0
2012-09-04 11:25:00,10.05,10.06,10.04,10.06,131200.0,8.5527,8.5612,8.5442,8.5612,131200.0
2012-09-04 11:30:00,10.06,10.06,10.03,10.03,56400.0,8.5612,8.5612,8.5357,8.5357,56400.0
2012-09-04 11:35:00,10.03,10.03,10.02,10.02,15200.0,8.5357,8.5357,8.5272,8.5272,15200.0
2012-09-04 11:40:00,10.02,10.03,10.02,10.02,13600.0,8.5272,8.5357,8.5272,8.5272,13600.0
2012-09-04 11:45:00,10.02,10.03,10.01,10.03,34000.0,8.5272,8.5357,8.5187,8.5357,34000.0
2012-09-04 11:50:00,10.03,10.04,10.03,10.04,55200.0,8.5357,8.5442,8.5357,8.5442,55200.0
2012-09-04 11:55:00,10.04,10.05,10.04,10.04,17200.0,8.5442,8.5527,8.5442,8.5442,17200.0
2012-09-04 12:00:00,10.04,10.04,10.03,10.03,22000.0,8.5442,8.5442,8.5357,8.5357,22000.0
2012-09-04 12:05:00,10.03,10.04,10.03,10.04,6800.0,8.5357,8.5442,8.5357,8.5442,6800.0
2012-09-04 12:10:00,10.04,10.04,10.03,10.03,34400.0,8.5442,8.5442,8.5357,8.5357,34400.0
2012-09-04 12:15:00,10.04,10.04,10.03,10.03,12800.0,8.5442,8.5442,8.5357,8.5357,12800.0
2012-09-04 12:20:00,10.03,10.04,10.03,10.04,11200.0,8.5357,8.5442,8.5357,8.5442,11200.0
2012-09-04 12:25:00,10.04,10.04,10.03,10.03,10000.0,8.5442,8.5442,8.5357,8.5357,10000.0
2012-09-04 12:30:00,10.04,10.04,10.04,10.04,6400.0,8.5442,8.5442,8.5442,8.5442,6400.0
2012-09-04 12:35:00,10.04,10.05,10.04,10.05,10000.0,8.5442,8.5527,8.5442,8.5527,10000.0
2012-09-04 12:40:00,10.04,10.05,10.04,10.04,9600.0,8.5442,8.5527,8.5442,8.5442,9600.0
2012-09-04 12:45:00,10.04,10.04,10.02,10.02,36800.0,8.5442,8.5442,8.5272,8.5272,36800.0
2012-09-04 12:50:00,10.02,10.02,10.01,10.02,26400.0,8.5272,8.5272,8.5187,8.5272,26400.0
2012-09-04 12:55:00,10.02,10.03,10.02,10.03,25600.0,8.5272,8.5357,8.5272,8.5357,25600.0
2012-09-04 13:00:00,10.03,10.03,10.02,10.03,26000.0,8.5357,8.5357,8.5272,8.5357,26000.0
2012-09-04 13:05:00,10.02,10.03,10.02,10.03,38000.0,8.5272,8.5357,8.5272,8.5357,38000.0
2012-09-04 13:10:00,10.03,10.03,10.02,10.03,27600.0,8.5357,8.5357,8.5272,8.5357,27600.0
2012-09-04 13:15:00,10.03,10.03,10.02,10.03,27600.0,8.5357,8.5357,8.5272,8.5357,27600.0
2012-09-04 13:20:00,10.03,10.03,10.02,10.03,23200.0,8.5357,8.5357,8.5272,8.5357,23200.0
2012-09-04 13:25:00,10.03,10.03,10.02,10.02,28000.0,8.5357,8.5357,8.5272,8.5272,28000.0
2012-09-04 13:30:00,10.02,10.03,10.02,10.02,17200.0,8.5272,8.5357,8.5272,8.5272,17200.0
2012-09-04 13:35:00,10.02,10.02,10.02,10.02,4400.0,8.5272,8.5272,8.5272,8.5272,4400.0
2012-09-04 13:40:00,10.02,10.02,10.01,10.02,28400.0,8.5272,8.5272,8.5187,8.5272,28400.0
2012-09-04 13:45:00,10.02,10.02,10.01,10.01,18000.0,8.5272,8.5272,8.5187,8.5187,18000.0
2012-09-04 13:50:00,10.01,10.01,10.01,10.01,19600.0,8.5187,8.5187,8.5187,8.5187,19600.0
2012-09-04 13:55:00,10.01,10.01,10.01,10.01,8000.0,8.5187,8.5187,8.5187,8.5187,8000.0
2012-09-04 14:00:00,10.01,10.01,10.0,10.01,31600.0,8.5187,8.5187,8.5102,8.5187,31600.0
2012-09-04 14:05:00,10.01,10.04,10.01,10.04,19200.0,8.5187,8.5442,8.5187,8.5442,19200.0
2012-09-04 14:10:00,10.05,10.05,10.04,10.04,22400.0,8.5527,8.5527,8.5442,8.5442,22400.0
2012-09-04 14:15:00,10.04,10.04,10.03,10.04,18400.0,8.5442,8.5442,8.5357,8.5442,18400.0
2012-09-04 14:20:00,10.04,10.06,10.04,10.05,10800.0,8.5442,8.5612,8.5442,8.5527,10800.0
2012-09-04 14:25:00,10.06,10.07,10.05,10.07,16000.0,8.5612,8.5698,8.5527,8.5698,16000.0
2012-09-04 14:30:00,10.07,10.1,10.07,10.1,23200.0,8.5698,8.5953,8.5698,8.5953,23200.0
2012-09-04 14:35:00,10.1,10.13,10.1,10.12,44800.0,8.5953,8.6208,8.5953,8.6123,44800.0
2012-09-04 14:40:00,10.12,10.12,10.1,10.1,48400.0,8.6123,8.6123,8.5953,8.5953,48400.0
2012-09-04 14:45:00,10.1,10.1,10.1,10.1,17200.0,8.5953,8.5953,8.5953,8.5953,17200.0
2012-09-04 14:50:00,10.1,10.1,10.09,10.09,12400.0,8.5953,8.5953,8.5868,8.5868,12400.0
2012-09-04 14:55:00,10.09,10.11,10.09,10.11,34000.0,8.5868,8.6038,8.5868,8.6038,34000.0
2012-09-04 15:00:00,10.1,10.11,10.1,10.1,15600.0,8.5953,8.6038,8.5953,8.5953,15600.0
2012-09-04 15:05:00,10.1,10.1,10.09,10.1,19600.0,8.5953,8.5953,8.5868,8.5953,19600.0
2012-09-04 15:10:00,10.1,10.11,10.1,10.1,30800.0,8.5953,8.6038,8.5953,8.5953,30800.0
2012-09-04 15:15:00,10.1,10.11,10.09,10.1,38000.0,8.5953,8.6038,8.5868,8.5953,38000.0
2012-09-04 15:20:00,10.1,10.1,10.1,10.1,42400.0,8.5953,8.5953,8.5953,8.5953,42400.0
2012-09-04 15:25:00,10.1,10.1,10.09,10.1,53200.0,8.5953,8.5953,8.5868,8.5953,53200.0
2012-09-04 15:30:00,10.1,10.1,10.08,10.09,46000.0,8.5953,8.5953,8.5783,8.5868,46000.0
2012-09-04 15:35:00,10.09,10.09,10.08,10.08,46400.0,8.5868,8.5868,8.5783,8.5783,46400.0
2012-09-04 15:40:00,10.08,10.08,10.06,10.06,101200.0,8.5783,8.5783,8.5612,8.5612,101200.0
2012-09-04 15:45:00,10.07,10.07,10.06,10.06,77200.0,8.5698,8.5698,8.5612,8.5612,77200.0
2012-09-04 15:50:00,10.07,10.07,10.06,10.06,56000.0,8.5698,8.5698,8.5612,8.5612,56000.0
2012-09-04 15:55:00,10.07,10.07,10.06,10.06,98400.0,8.5698,8.5698,8.5612,8.5612,98400.0
2012-09-05 09:30:00,10.08,10.09,10.07,10.09,27600.0,8.5783,8.5868,8.5698,8.5868,27600.0
2012-09-05 09:35:00,10.07,10.09,10.07,10.09,5200.0,8.5698,8.5868,8.5698,8.5868,5200.0
2012-09-05 09:40:00,10.09,10.09,10.08,10.08,122000.0,8.5868,8.5868,8.5783,8.5783,122000.0
2012-09-05 09:45:00,10.07,10.08,10.06,10.08,4000.0,8.5698,8.5783,8.5612,8.5783,4000.0
2012-09-05 09:50:00,10.08,10.08,10.07,10.07,12800.0,8.5783,8.5783,8.5698,8.5698,12800.0
2012-09-05 09:55:00,10.06,10.08,10.06,10.07,9200.0,8.5612,8.5783,8.5612,8.5698,9200.0
2012-09-05 10:00:00,10.07,10.09,10.07,10.09,12400.0,8.5698,8.5868,8.5698,8.5868,12400.0
2012-09-05 10:05:00,10.08,10.09,10.08,10.08,8400.0,8.5783,8.5868,8.5783,8.5783,8400.0
2012-09-05 10:10:00,10.08,10.09,10.07,10.08,14000.0,8.5783,8.5868,8.5698,8.5783,14000.0
2012-09-05 10:15:00,10.08,10.1,10.07,10.1,68800.0,8.5783,8.5953,8.5698,8.5953,68800.0
2012-09-05 10:20:00,10.09,10.1,10.09,10.09,5200.0,8.5868,8.5953,8.5868,8.5868,5200.0
2012-09-05 10:25:00,10.09,10.1,10.09,10.1,16800.0,8.5868,8.5953,8.5868,8.5953,16800.0
2012-09-05 10:30:00,10.11,10.13,10.11,10.12,16800.0,8.6038,8.6208,8.6038,8.6123,16800.0
2012-09-05 10:35:00,10.12,10.13,10.12,10.12,9200.0,8.6123,8.6208,8.6123,8.6123,9200.0
2012-09-05 10:40:00,10.12,10.12,10.12,10.12,2800.0,8.6123,8.6123,8.6123,8.6123,2800.0
2012-09-05 10:45:00,10.13,10.13,10.1,10.11,14000.0,8.6208,8.6208,8.5953,8.6038,14000.0
2012-09-05 10:50:00,10.1,10.11,10.09,10.09,7600.0,8.5953,8.6038,8.5868,8.5868,7600.0
2012-09-05 10:55:00,10.09,10.1,10.09,10.09,9200.0,8.5868,8.5953,8.5868,8.5868,9200.0
2012-09-05 11:00:00,10.09,10.09,10.08,10.09,6800.0,8.5868,8.5868,8.5783,8.5868,6800.0
2012-09-05 11:05:00,10.09,10.1,10.09,10.09,4000.0,8.5868,8.5953,8.5868,8.5868,4000.0
2012-09-05 11:10:00,10.09,10.1,10.09,10.09,3200.0,8.5868,8.5953,8.5868,8.5868,3200.0
2012-09-05 11:15:00,10.09,10.09,10.09,10.09,6800.0,8.5868,8.5868,8.5868,8.5868,6800.0
2012-09-05 11:20:00,10.09,10.09,10.09,10.09,3600.0,8.5868,8.5868,8.5868,8.5868,3600.0
2012-09-05 11:25:00,10.09,10.09,10.08,10.09,8400.0,8.5868,8.5868,8.5783,8.5868,8400.0
2012-09-05 11:30:00,10.1,10.1,10.1,10.1,3200.0,8.5953,8.5953,8.5953,8.5953,3200.0
2012-09-05 11:35:00,10.1,10.12,10.1,10.12,8400.0,8.5953,8.6123,8.5953,8.6123,8400.0
2012-09-05 11:40:00,10.12,10.13,10.12,10.12,11600.0,8.6123,8.6208,8.6123,8.6123,11600.0
2012-09-05 11:45:00,10.12,10.12,10.11,10.12,4000.0,8.6123,8.6123,8.6038,8.6123,4000.0
2012-09-05 11:50:00,10.12,10.12,10.12,10.12,4800.0,8.6123,8.6123,8.6123,8.6123,4800.0
2012-09-05 11:55:00,10.12,10.12,10.11,10.12,5600.0,8.6123,8.6123,8.6038,8.6123,5600.0
2012-09-05 12:00:00,10.12,10.12,10.11,10.11,5600.0,8.6123,8.6123,8.6038,8.6038,5600.0
2012-09-05 12:05:00,10.11,10.13,10.11,10.13,3600.0,8.6038,8.6208,8.6038,8.6208,3600.0
2012-09-05 12:10:00,10.13,10.13,10.13,10.13,3600.0,8.6208,8.6208,8.6208,8.6208,3600.0
2012-09-05 12:15:00,10.13,10.13,10.13,10.13,0.0,8.6208,8.6208,8.6208,8.6208,0.0
2012-09-05 12:20:00,10.12,10.12,10.12,10.12,3600.0,8.6123,8.6123,8.6123,8.6123,3600.0
2012-09-05 12:25:00,10.12,10.12,10.12,10.12,2400.0,8.6123,8.6123,8.6123,8.6123,2400.0
2012-09-05 12:30:00,10.13,10.13,10.12,10.13,5200.0,8.6208,8.6208,8.6123,8.6208,5200.0
2012-09-05 12:35:00,10.13,10.13,10.13,10.13,5200.0,8.6208,8.6208,8.6208,8.6208,5200.0
2012-09-05 12:40:00,10.13,10.13,10.12,10.13,2400.0,8.6208,8.6208,8.6123,8.6208,2400.0
2012-09-05 12:45:00,10.13,10.13,10.12,10.13,8800.0,8.6208,8.6208,8.6123,8.6208,8800.0
2012-09-05 12:50:00,10.13,10.13,10.13,10.13,4400.0,8.6208,8.6208,8.6208,8.6208,4400.0
2012-09-05 12:55:00,10.13,10.13,10.13,10.13,6800.0,8.6208,8.6208,8.6208,8.6208,6800.0
2012-09-05 13:00:00,10.13,10.13,10.13,10.13,2000.0,8.6208,8.6208,8.6208,8.6208,2000.0
2012-09-05 13:05:00,10.13,10.13,10.13,10.13,6000.0,8.6208,8.6208,8.6208,8.6208,6000.0
2012-09-05 13:10:00,10.13,10.13,10.13,10.13,4000.0,8.6208,8.6208,8.6208,8.6208,4000.0
2012-09-05 13:15:00,10.13,10.13,10.13,10.13,11600.0,8.6208,8.6208,8.6208,8.6208,11600.0
2012-09-05 13:20:00,10.13,10.13,10.12,10.12,3200.0,8.6208,8.6208,8.6123,8.6123,3200.0
2012-09-05 13:25:00,10.12,10.12,10.11,10.11,4400.0,8.6123,8.6123,8.6038,8.6038,4400.0
2012-09-05 13:30:00,10.11,10.11,10.1,10.1,16400.0,8.6038,8.6038,8.5953,8.5953,16400.0
2012-09-05 13:35:00,10.1,10.1,10.1,10.1,9200.0,8.5953,8.5953,8.5953,8.5953,9200.0
2012-09-05 13:40:00,10.1,10.1,10.09,10.09,3600.0,8.5953,8.5953,8.5868,8.5868,3600.0
2012-09-05 13:45:00,10.09,10.09,10.08,10.08,25200.0,8.5868,8.5868,8.5783,8.5783,25200.0
2012-09-05 13:50:00,10.08,10.08,10.08,10.08,4800.0,8.5783,8.5783,8.5783,8.5783,4800.0
2012-09-05 13:55:00,10.08,10.09,10.08,10.09,6000.0,8.5783,8.5868,8.5783,8.5868,6000.0
2012-09-05 14:00:00,10.09,10.09,10.08,10.08,22400.0,8.5868,8.5868,8.5783,8.5783,22400.0
2012-09-05 14:05:00,10.08,10.09,10.08,10.08,7600.0,8.5783,8.5868,8.5783,8.5783,7600.0
2012-09-05 14:10:00,10.08,10.09,10.08,10.08,4800.0,8.5783,8.5868,8.5783,8.5783,4800.0
2012-09-05 14:15:00,10.09,10.09,10.08,10.09,3200.0,8.5868,8.5868,8.5783,8.5868,3200.0
2012-09-05 14:20:00,10.09,10.1,10.09,10.1,8400.0,8.5868,8.5953,8.5868,8.5953,8400.0
2012-09-05 14:25:00,10.1,10.11,10.1,10.1,6400.0,8.5953,8.6038,8.5953,8.5953,6400.0
2012-09-05 14:30:00,10.1,10.11,10.1,10.11,4400.0,8.5953,8.6038,8.5953,8.6038,4400.0
2012-09-05 14:35:00,10.11,10.12,10.11,10.12,14000.0,8.6038,8.6123,8.6038,8.6123,14000.0
2012-09-05 14:40:00,10.12,10.12,10.11,10.11,8800.0,8.6123,8.6123,8.6038,8.6038,8800.0
2012-09-05 14:45:00,10.12,10.12,10.11,10.11,5200.0,8.6123,8.6123,8.6038,8.6038,5200.0
2012-09-05 14:50:00,10.11,10.11,10.11,10.11,10400.0,8.6038,8.6038,8.6038,8.6038,10400.0
2012-09-05 14:55:00,10.11,10.12,10.11,10.12,5600.0,8.6038,8.6123,8.6038,8.6123,5600.0
2012-09-05 15:00:00,10.12,10.12,10.11,10.11,13600.0,8.6123,8.6123,8.6038,8.6038,13600.0
2012-09-05 15:05:00,10.11,10.11,10.1,10.11,11600.0,8.6038,8.6038,8.5953,8.6038,11600.0
2012-09-05 15:10:00,10.11,10.12,10.11,10.11,16400.0,8.6038,8.6123,8.6038,8.6038,16400.0
2012-09-05 15:15:00,10.11,10.12,10.11,10.12,16800.0,8.6038,8.6123,8.6038,8.6123,16800.0
2012-09-05 15:20:00,10.12,10.13,10.12,10.12,9200.0,8.6123,8.6208,8.6123,8.6123,9200.0
2012-09-05 15:25:00,10.12,10.12,10.12,10.12,10800.0,8.6123,8.6123,8.6123,8.6123,10800.0
2012-09-05 15:30:00,10.12,10.13,10.11,10.13,10000.0,8.6123,8.6208,8.6038,8.6208,10000.0
2012-09-05 15:35:00,10.13,10.13,10.12,10.13,22400.0,8.6208,8.6208,8.6123,8.6208,22400.0
2012-09-05 15:40:00,10.13,10.13,10.11,10.12,29600.0,8.6208,8.6208,8.6038,8.6123,29600.0
2012-09-05 15:45:00,10.12,10.12,10.11,10.12,31600.0,8.6123,8.6123,8.6038,8.6123,31600.0
2012-09-05 15:50:00,10.12,10.13,10.12,10.12,38400.0,8.6123,8.6208,8.6123,8.6123,38400.0
2012-09-05 15:55:00,10.12,10.13,10.12,10.12,107200.0,8.6123,8.6208,8.6123,8.6123,107200.0
2012-09-06 09:30:00,10.19,10.25,10.08,10.22,92000.0,8.6719,8.7229,8.5783,8.6974,92000.0
2012-09-06 09:35:00,10.24,10.25,10.24,10.24,50000.0,8.7144,8.7229,8.7144,8.7144,50000.0
2012-09-06 09:40:00,10.24,10.25,10.24,10.24,14400.0,8.7144,8.7229,8.7144,8.7144,14400.0
2012-09-06 09:45:00,10.24,10.24,10.24,10.24,7600.0,8.7144,8.7144,8.7144,8.7144,7600.0
2012-09-06 09:50:00,10.25,10.25,10.24,10.25,22400.0,8.7229,8.7229,8.7144,8.7229,22400.0
2012-09-06 09:55:00,10.24,10.27,10.24,10.27,43600.0,8.7144,8.74,8.7144,8.74,43600.0
2012-09-06 10:00:00,10.27,10.31,10.27,10.31,38800.0,8.74,8.774,8.74,8.774,38800.0
2012-09-06 10:05:00,10.3,10.31,10.28,10.31,76800.0,8.7655,8.774,8.7485,8.774,76800.0
2012-09-06 10:10:00,10.31,10.31,10.29,10.29,72800.0,8.774,8.774,8.757,8.757,72800.0
2012-09-06 10:15:00,10.29,10.31,10.29,10.31,8000.0,8.757,8.774,8.757,8.774,8000.0
2012-09-06 10:20:00,10.31,10.31,10.3,10.31,8000.0,8.774,8.774,8.7655,8.774,8000.0
2012-09-06 10:25:00,10.31,10.31,10.3,10.3,15200.0,8.774,8.774,8.7655,8.7655,15200.0
2012-09-06 10:30:00,10.3,10.31,10.3,10.31,17600.0,8.7655,8.774,8.7655,8.774,17600.0
2012-09-06 10:35:00,10.31,10.34,10.31,10.33,30800.0,8.774,8.7995,8.774,8.791,30800.0
2012-09-06 10:40:00,10.33,10.33,10.32,10.33,12000.0,8.791,8.791,8.7825,8.791,12000.0
2012-09-06 10:45:00,10.33,10.34,10.33,10.34,24400.0,8.791,8.7995,8.791,8.7995,24400.0
2012-09-06 10:50:00,10.35,10.35,10.33,10.34,23600.0,8.808,8.808,8.791,8.7995,23600.0
2012-09-06 10:55:00,10.34,10.35,10.34,10.35,21600.0,8.7995,8.808,8.7995,8.808,21600.0
2012-09-06 11:00:00,10.36,10.36,10.35,10.35,28000.0,8.8165,8.8165,8.808,8.808,28000.0
2012-09-06 11:05:00,10.35,10.36,10.35,10.35,4800.0,8.808,8.8165,8.808,8.808,4800.0
2012-09-06 11:10:00,10.35,10.35,10.35,10.35,2000.0,8.808,8.808,8.808,8.808,2000.0
2012-09-06 11:15:00,10.35,10.35,10.34,10.35,9600.0,8.808,8.808,8.7995,8.808,9600.0
2012-09-06 11:20:00,10.34,10.35,10.34,10.35,5600.0,8.7995,8.808,8.7995,8.808,5600.0
2012-09-06 11:25:00,10.34,10.34,10.34,10.34,9600.0,8.7995,8.7995,8.7995,8.7995,9600.0
2012-09-06 11:30:00,10.34,10.36,10.34,10.35,9600.0,8.7995,8.8165,8.7995,8.808,9600.0
2012-09-06 11:35:00,10.36,10.36,10.35,10.36,15600.0,8.8165,8.8165,8.808,8.8165,15600.0
2012-09-06 11:40:00,10.36,10.36,10.35,10.36,11200.0,8.8165,8.8165,8.808,8.8165,11200.0
2012-09-06 11:45:00,10.36,10.36,10.34,10.35,16400.0,8.8165,8.8165,8.7995,8.808,16400.0
2012-09-06 11:50:00,10.35,10.36,10.35,10.35,8800.0,8.808,8.8165,8.808,8.808,8800.0
2012-09-06 11:55:00,10.36,10.37,10.36,10.37,20000.0,8.8165,8.8251,8.8165,8.8251,20000.0
2012-09-06 12:00:00,10.37,10.38,10.37,10.37,14800.0,8.8251,8.8336,8.8251,8.8251,14800.0
2012-09-06 12:05:00,10.37,10.37,10.37,10.37,7200.0,8.8251,8.8251,8.8251,8.8251,7200.0
2012-09-06 12:10:00,10.37,10.38,10.37,10.38,6400.0,8.8251,8.8336,8.8251,8.8336,6400.0
2012-09-06 12:15:00,10.38,10.38,10.37,10.37,8400.0,8.8336,8.8336,8.8251,8.8251,8400.0
2012-09-06 12:20:00,10.37,10.37,10.36,10.36,11200.0,8.8251,8.8251,8.8165,8.8165,11200.0
2012-09-06 12:25:00,10.36,10.36,10.36,10.36,3200.0,8.8165,8.8165,8.8165,8.8165,3200.0
2012-09-06 12:30:00,10.36,10.36,10.36,10.36,11600.0,8.8165,8.8165,8.8165,8.8165,11600.0
2012-09-06 12:35:00,10.36,10.37,10.36,10.37,12000.0,8.8165,8.8251,8.8165,8.8251,12000.0
2012-09-06 12:40:00,10.37,10.37,10.37,10.37,13200.0,8.8251,8.8251,8.8251,8.8251,13200.0
2012-09-06 12:45:00,10.36,10.37,10.36,10.37,3200.0,8.8165,8.8251,8.8165,8.8251,3200.0
2012-09-06 12:50:00,10.37,10.37,10.37,10.37,10000.0,8.8251,8.8251,8.8251,8.8251,10000.0
2012-09-06 12:55:00,10.37,10.37,10.36,10.37,6000.0,8.8251,8.8251,8.8165,8.8251,6000.0
2012-09-06 13:00:00,10.36,10.37,10.36,10.36,14000.0,8.8165,8.8251,8.8165,8.8165,14000.0
2012-09-06 13:05:00,10.36,10.36,10.36,10.36,6000.0,8.8165,8.8165,8.8165,8.8165,6000.0
2012-09-06 13:10:00,10.35,10.36,10.35,10.36,12000.0,8.808,8.8165,8.808,8.8165,12000.0
2012-09-06 13:15:00,10.36,10.37,10.36,10.36,8000.0,8.8165,8.8251,8.8165,8.8165,8000.0
2012-09-06 13:20:00,10.36,10.36,10.36,10.36,2800.0,8.8165,8.8165,8.8165,8.8165,2800.0
2012-09-06 13:25:00,10.36,10.36,10.36,10.36,4400.0,8.8165,8.8165,8.8165,8.8165,4400.0
2012-09-06 13:30:00,10.36,10.36,10.35,10.35,4800.0,8.8165,8.8165,8.808,8.808,4800.0
2012-09-06 13:35:00,10.35,10.36,10.35,10.35,22000.0,8.808,8.8165,8.808,8.808,22000.0
2012-09-06 13:40:00,10.35,10.35,10.35,10.35,2000.0,8.808,8.808,8.808,8.808,2000.0
2012-09-06 13:45:00,10.35,10.36,10.35,10.36,22000.0,8.808,8.8165,8.808,8.8165,22000.0
2012-09-06 13:50:00,10.36,10.36,10.36,10.36,9200.0,8.8165,8.8165,8.8165,8.8165,9200.0
2012-09-06 13:55:00,10.36,10.36,10.36,10.36,8400.0,8.8165,8.8165,8.8165,8.8165,8400.0
2012-09-06 14:00:00,10.36,10.36,10.36,10.36,3600.0,8.8165,8.8165,8.8165,8.8165,3600.0
2012-09-06 14:05:00,10.36,10.36,10.35,10.36,10400.0,8.8165,8.8165,8.808,8.8165,10400.0
2012-09-06 14:10:00,10.35,10.36,10.35,10.36,16800.0,8.808,8.8165,8.808,8.8165,16800.0
2012-09-06 14:15:00,10.36,10.36,10.36,10.36,4000.0,8.8165,8.8165,8.8165,8.8165,4000.0
2012-09-06 14:20:00,10.36,10.36,10.36,10.36,18400.0,8.8165,8.8165,8.8165,8.8165,18400.0
2012-09-06 14:25:00,10.36,10.36,10.36,10.36,31600.0,8.8165,8.8165,8.8165,8.8165,31600.0
2012-09-06 14:30:00,10.36,10.36,10.36,10.36,23200.0,8.8165,8.8165,8.8165,8.8165,23200.0
2012-09-06 14:35:00,10.36,10.36,10.36,10.36,8400.0,8.8165,8.8165,8.8165,8.8165,8400.0
2012-09-06 14:40:00,10.36,10.37,10.36,10.37,7200.0,8.8165,8.8251,8.8165,8.8251,7200.0
2012-09-06 14:45:00,10.37,10.37,10.36,10.36,8000.0,8.8251,8.8251,8.8165,8.8165,8000.0
2012-09-06 14:50:00,10.36,10.36,10.36,10.36,14400.0,8.8165,8.8165,8.8165,8.8165,14400.0
2012-09-06 14:55:00,10.36,10.37,10.36,10.36,8000.0,8.8165,8.8251,8.8165,8.8165,8000.0
2012-09-06 15:00:00,10.36,10.36,10.36,10.36,5200.0,8.8165,8.8165,8.8165,8.8165,5200.0
2012-09-06 15:05:00,10.36,10.36,10.36,10.36,4800.0,8.8165,8.8165,8.8165,8.8165,4800.0
2012-09-06 15:10:00,10.36,10.36,10.35,10.35,11600.0,8.8165,8.8165,8.808,8.808,11600.0
2012-09-06 15:15:00,10.35,10.36,10.35,10.35,31600.0,8.808,8.8165,8.808,8.808,31600.0
2012-09-06 15:20:00,10.35,10.36,10.35,10.36,12000.0,8.808,8.8165,8.808,8.8165,12000.0
2012-09-06 15:25:00,10.35,10.36,10.35,10.35,26400.0,8.808,8.8165,8.808,8.808,26400.0
2012-09-06 15:30:00,10.36,10.37,10.35,10.37,40000.0,8.8165,8.8251,8.808,8.8251,40000.0
2012-09-06 15:35:00,10.36,10.36,10.35,10.36,52800.0,8.8165,8.8165,8.808,8.8165,52800.0
2012-09-06 15:40:00,10.36,10.36,10.35,10.35,34800.0,8.8165,8.8165,8.808,8.808,34800.0
2012-09-06 15:45:00,10.35,10.36,10.35,10.36,33600.0,8.808,8.8165,8.808,8.8165,33600.0
2012-09-06 15:50:00,10.36,10.37,10.36,10.36,87200.0,8.8165,8.8251,8.8165,8.8165,87200.0
2012-09-06 15:55:00,10.36,10.38,10.36,10.37,136400.0,8.8165,8.8336,8.8165,8.8251,136400.0
2012-09-07 09:30:00,10.41,10.43,10.38,10.4,48400.0,8.8591,8.8761,8.8336,8.8506,48400.0
2012-09-07 09:35:00,10.43,10.43,10.4,10.41,13200.0,8.8761,8.8761,8.8506,8.8591,13200.0
2012-09-07 09:40:00,10.4,10.4,10.39,10.39,10000.0,8.8506,8.8506,8.8421,8.8421,10000.0
2012-09-07 09:45:00,10.39,10.4,10.39,10.4,12000.0,8.8421,8.8506,8.8421,8.8506,12000.0
2012-09-07 09:50:00,10.39,10.39,10.36,10.36,28400.0,8.8421,8.8421,8.8165,8.8165,28400.0
2012-09-07 09:55:00,10.37,10.38,10.37,10.37,5200.0,8.8251,8.8336,8.8251,8.8251,5200.0
2012-09-07 10:00:00,10.38,10.39,10.37,10.39,16000.0,8.8336,8.8421,8.8251,8.8421,16000.0
2012-09-07 10:05:00,10.39,10.4,10.38,10.38,22800.0,8.8421,8.8506,8.8336,8.8336,22800.0
2012-09-07 10:10:00,10.38,10.39,10.37,10.37,14400.0,8.8336,8.8421,8.8251,8.8251,14400.0
2012-09-07 10:15:00,10.37,10.38,10.37,10.37,16400.0,8.8251,8.8336,8.8251,8.8251,16400.0
2012-09-07 10:20:00,10.37,10.38,10.37,10.38,8400.0,8.8251,8.8336,8.8251,8.8336,8400.0
2012-09-07 10:25:00,10.38,10.38,10.36,10.37,15600.0,8.8336,8.8336,8.8165,8.8251,15600.0
2012-09-07 10:30:00,10.36,10.36,10.35,10.36,23200.0,8.8165,8.8165,8.808,8.8165,23200.0
2012-09-07 10:35:00,10.36,10.36,10.36,10.36,12400.0,8.8165,8.8165,8.8165,8.8165,12400.0
2012-09-07 10:40:00,10.36,10.36,10.36,10.36,4800.0,8.8165,8.8165,8.8165,8.8165,4800.0
2012-09-07 10:45:00,10.36,10.36,10.36,10.36,6400.0,8.8165,8.8165,8.8165,8.8165,6400.0
2012-09-07 10:50:00,10.36,10.36,10.36,10.36,20400.0,8.8165,8.8165,8.8165,8.8165,20400.0
2012-09-07 10:55:00,10.35,10.35,10.34,10.34,15200.0,8.808,8.808,8.7995,8.7995,15200.0
2012-09-07 11:00:00,10.34,10.34,10.33,10.33,27200.0,8.7995,8.7995,8.791,8.791,27200.0
2012-09-07 11:05:00,10.34,10.35,10.34,10.35,7600.0,8.7995,8.808,8.7995,8.808,7600.0
2012-09-07 11:10:00,10.35,10.35,10.32,10.33,23600.0,8.808,8.808,8.7825,8.791,23600.0
2012-09-07 11:15:00,10.33,10.33,10.31,10.31,24800.0,8.791,8.791,8.774,8.774,24800.0
2012-09-07 11:20:00,10.32,10.32,10.31,10.31,14000.0,8.7825,8.7825,8.774,8.774,14000.0
2012-09-07 11:25:00,10.31,10.32,10.31,10.32,14400.0,8.774,8.7825,8.774,8.7825,14400.0
2012-09-07 11:30:00,10.32,10.34,10.32,10.33,13600.0,8.7825,8.7995,8.7825,8.791,13600.0
2012-09-07 11:35:00,10.33,10.33,10.32,10.32,10400.0,8.791,8.791,8.7825,8.7825,10400.0
2012-09-07 11:40:00,10.32,10.32,10.32,10.32,2800.0,8.7825,8.7825,8.7825,8.7825,2800.0
2012-09-07 11:45:00,10.32,10.32,10.32,10.32,9600.0,8.7825,8.7825,8.7825,8.7825,9600.0
2012-09-07 11:50:00,10.32,10.33,10.32,10.33,8000.0,8.7825,8.791,8.7825,8.791,8000.0
2012-09-07 11:55:00,10.33,10.33,10.33,10.33,10800.0,8.791,8.791,8.791,8.791,10800.0
2012-09-07 12:00:00,10.33,10.33,10.33,10.33,5600.0,8.791,8.791,8.791,8.791,5600.0
2012-09-07 12:05:00,10.33,10.35,10.33,10.35,16000.0,8.791,8.808,8.791,8.808,16000.0
2012-09-07 12:10:00,10.34,10.35,10.34,10.35,5600.0,8.7995,8.808,8.7995,8.808,5600.0
2012-09-07 12:15:00,10.35,10.35,10.34,10.35,14400.0,8.808,8.808,8.7995,8.808,14400.0
2012-09-07 12:20:00,10.35,10.35,10.34,10.35,4400.0,8.808,8.808,8.7995,8.808,4400.0
2012-09-07 12:25:00,10.35,10.36,10.35,10.35,12400.0,8.808,8.8165,8.808,8.808,12400.0
2012-09-07 12:30:00,10.35,10.36,10.35,10.36,6000.0,8.808,8.8165,8.808,8.8165,6000.0
2012-09-07 12:35:00,10.36,10.36,10.36,10.36,2400.0,8.8165,8.8165,8.8165,8.8165,2400.0
2012-09-07 12:40:00,10.36,10.37,10.36,10.37,9200.0,8.8165,8.8251,8.8165,8.8251,9200.0
2012-09-07 12:45:00,10.37,10.37,10.37,10.37,2000.0,8.8251,8.8251,8.8251,8.8251,2000.0
2012-09-07 12:50:00,10.37,10.37,10.36,10.36,13200.0,8.8251,8.8251,8.8165,8.8165,13200.0
2012-09-07 12:55:00,10.36,10.36,10.36,10.36,4400.0,8.8165,8.8165,8.8165,8.8165,4400.0
2012-09-07 13:00:00,10.36,10.36,10.36,10.36,12400.0,8.8165,8.8165,8.8165,8.8165,12400.0
2012-09-07 13:05:00,10.36,10.36,10.36,10.36,2800.0,8.8165,8.8165,8.8165,8.8165,2800.0
2012-09-07 13:10:00,10.36,10.36,10.36,10.36,1200.0,8.8165,8.8165,8.8165,8.8165,1200.0
2012-09-07 13:15:00,10.36,10.37,10.36,10.36,17600.0,8.8165,8.8251,8.8165,8.8165,17600.0
2012-09-07 13:20:00,10.36,10.36,10.36,10.36,7200.0,8.8165,8.8165,8.8165,8.8165,7200.0
2012-09-07 13:25:00,10.36,10.36,10.35,10.35,5200.0,8.8165,8.8165,8.808,8.808,5200.0
2012-09-07 13:30:00,10.35,10.35,10.35,10.35,4400.0,8.808,8.808,8.808,8.808,4400.0
2012-09-07 13:35:00,10.35,10.36,10.35,10.36,5600.0,8.808,8.8165,8.808,8.8165,5600.0
2012-09-07 13:40:00,10.35,10.35,10.35,10.35,4800.0,8.808,8.808,8.808,8.808,4800.0
2012-09-07 13:45:00,10.35,10.36,10.35,10.36,6400.0,8.808,8.8165,8.808,8.8165,6400.0
2012-09-07 13:50:00,10.36,10.36,10.36,10.36,7200.0,8.8165,8.8165,8.8165,8.8165,7200.0
2012-09-07 13:55:00,10.36,10.36,10.35,10.35,8400.0,8.8165,8.8165,8.808,8.808,8400.0
2012-09-07 14:00:00,10.35,10.35,10.34,10.34,9600.0,8.808,8.808,8.7995,8.7995,9600.0
2012-09-07 14:05:00,10.34,10.34,10.34,10.34,7600.0,8.7995,8.7995,8.7995,8.7995,7600.0
2012-09-07 14:10:00,10.34,10.34,10.34,10.34,15200.0,8.7995,8.7995,8.7995,8.7995,15200.0
2012-09-07 14:15:00,10.34,10.35,10.34,10.35,12000.0,8.7995,8.808,8.7995,8.808,12000.0
2012-09-07 14:20:00,10.35,10.35,10.35,10.35,2400.0,8.808,8.808,8.808,8.808,2400.0
2012-09-07 14:25:00,10.35,10.35,10.34,10.35,13600.0,8.808,8.808,8.7995,8.808,13600.0
2012-09-07 14:30:00,10.35,10.35,10.34,10.34,18400.0,8.808,8.808,8.7995,8.7995,18400.0
2012-09-07 14:35:00,10.34,10.34,10.34,10.34,6000.0,8.7995,8.7995,8.7995,8.7995,6000.0
2012-09-07 14:40:00,10.34,10.34,10.34,10.34,5600.0,8.7995,8.7995,8.7995,8.7995,5600.0
2012-09-07 14:45:00,10.33,10.34,10.33,10.34,8400.0,8.791,8.7995,8.791,8.7995,8400.0
2012-09-07 14:50:00,10.34,10.34,10.34,10.34,6800.0,8.7995,8.7995,8.7995,8.7995,6800.0
2012-09-07 14:55:00,10.34,10.34,10.33,10.33,19200.0,8.7995,8.7995,8.791,8.791,19200.0
2012-09-07 15:00:00,10.33,10.33,10.32,10.32,28000.0,8.791,8.791,8.7825,8.7825,28000.0
2012-09-07 15:05:00,10.32,10.33,10.32,10.33,37200.0,8.7825,8.791,8.7825,8.791,37200.0
2012-09-07 15:10:00,10.33,10.33,10.32,10.33,14400.0,8.791,8.791,8.7825,8.791,14400.0
2012-09-07 15:15:00,10.33,10.33,10.32,10.32,11200.0,8.791,8.791,8.7825,8.7825,11200.0
2012-09-07 15:20:00,10.32,10.32,10.31,10.32,18400.0,8.7825,8.7825,8.774,8.7825,18400.0
2012-09-07 15:25:00,10.32,10.32,10.31,10.31,13200.0,8.7825,8.7825,8.774,8.774,13200.0
2012-09-07 15:30:00,10.32,10.33,10.32,10.33,25600.0,8.7825,8.791,8.7825,8.791,25600.0
2012-09-07 15:35:00,10.33,10.33,10.33,10.33,31200.0,8.791,8.791,8.791,8.791,31200.0
2012-09-07 15:40:00,10.33,10.34,10.33,10.34,31600.0,8.791,8.7995,8.791,8.7995,31600.0
2012-09-07 15:45:00,10.34,10.34,10.34,10.34,40400.0,8.7995,8.7995,8.7995,8.7995,40400.0
2012-09-07 15:50:00,10.34,10.35,10.34,10.35,39600.0,8.7995,8.808,8.7995,8.808,39600.0
2012-09-07 15:55:00,10.35,10.35,10.34,10.35,68800.0,8.808,8.808,8.7995,8.808,68800.0
2012-09-10 09:30:00,10.32,10.32,10.29,10.29,14000.0,8.7825,8.7825,8.757,8.757,14000.0
2012-09-10 09:35:00,10.29,10.33,10.29,10.33,4000.0,8.757,8.791,8.757,8.791,4000.0
2012-09-10 09:40:00,10.3,10.3,10.28,10.29,20800.0,8.7655,8.7655,8.7485,8.757,20800.0
2012-09-10 09:45:00,10.3,10.34,10.3,10.33,37600.0,8.7655,8.7995,8.7655,8.791,37600.0
2012-09-10 09:50:00,10.34,10.35,10.34,10.35,5200.0,8.7995,8.808,8.7995,8.808,5200.0
2012-09-10 09:55:00,10.35,10.35,10.34,10.34,3200.0,8.808,8.808,8.7995,8.7995,3200.0
2012-09-10 10:00:00,10.34,10.34,10.33,10.34,8800.0,8.7995,8.7995,8.791,8.7995,8800.0
2012-09-10 10:05:00,10.34,10.34,10.32,10.32,7600.0,8.7995,8.7995,8.7825,8.7825,7600.0
2012-09-10 10:10:00,10.32,10.33,10.32,10.33,5200.0,8.7825,8.791,8.7825,8.791,5200.0
2012-09-10 10:15:00,10.33,10.34,10.33,10.34,5200.0,8.791,8.7995,8.791,8.7995,5200.0
2012-09-10 10:20:00,10.34,10.36,10.34,10.36,11200.0,8.7995,8.8165,8.7995,8.8165,11200.0
2012-09-10 10:25:00,10.36,10.36,10.36,10.36,4400.0,8.8165,8.8165,8.8165,8.8165,4400.0
2012-09-10 10:30:00,10.36,10.36,10.34,10.35,40400.0,8.8165,8.8165,8.7995,8.808,40400.0
2012-09-10 10:35:00,10.35,10.35,10.34,10.34,4000.0,8.808,8.808,8.7995,8.7995,4000.0
2012-09-10 10:40:00,10.34,10.34,10.34,10.34,13600.0,8.7995,8.7995,8.7995,8.7995,13600.0
2012-09-10 10:45:00,10.34,10.34,10.34,10.34,3600.0,8.7995,8.7995,8.7995,8.7995,3600.0
2012-09-10 10:50:00,10.34,10.34,10.33,10.34,10400.0,8.7995,8.7995,8.791,8.7995,10400.0
2012-09-10 10:55:00,10.34,10.35,10.34,10.34,10800.0,8.7995,8.808,8.7995,8.7995,10800.0
2012-09-10 11:00:00,10.34,10.34,10.34,10.34,7600.0,8.7995,8.7995,8.7995,8.7995,7600.0
2012-09-10 11:05:00,10.33,10.33,10.32,10.33,23200.0,8.791,8.791,8.7825,8.791,23200.0
2012-09-10 11:10:00,10.33,10.34,10.33,10.34,4800.0,8.791,8.7995,8.791,8.7995,4800.0
2012-09-10 11:15:00,10.33,10.34,10.33,10.34,4800.0,8.791,8.7995,8.791,8.7995,4800.0
2012-09-10 11:20:00,10.34,10.34,10.33,10.33,22800.0,8.7995,8.7995,8.791,8.791,22800.0
2012-09-10 11:25:00,10.33,10.34,10.33,10.34,11200.0,8.791,8.7995,8.791,8.7995,11200.0
2012-09-10 11:30:00,10.33,10.33,10.31,10.33,16000.0,8.791,8.791,8.774,8.791,16000.0
2012-09-10 11:35:00,10.33,10.33,10.33,10.33,0.0,8.791,8.791,8.791,8.791,0.0
2012-09-10 11:40:00,10.33,10.33,10.33,10.33,3600.0,8.791,8.791,8.791,8.791,3600.0
2012-09-10 11:45:00,10.33,10.34,10.33,10.34,5200.0,8.791,8.7995,8.791,8.7995,5200.0
2012-09-10 11:50:00,10.34,10.35,10.34,10.35,6400.0,8.7995,8.808,8.7995,8.808,6400.0
2012-09-10 11:55:00,10.35,10.35,10.34,10.35,9600.0,8.808,8.808,8.7995,8.808,9600.0
2012-09-10 12:00:00,10.35,10.35,10.35,10.35,1600.0,8.808,8.808,8.808,8.808,1600.0
2012-09-10 12:05:00,10.35,10.35,10.35,10.35,4000.0,8.808,8.808,8.808,8.808,4000.0
2012-09-10 12:10:00,10.35,10.35,10.34,10.35,16000.0,8.808,8.808,8.7995,8.808,16000.0
2012-09-10 12:15:00,10.35,10.4,10.35,10.35,221200.0,8.808,8.8506,8.808,8.808,221200.0
2012-09-10 12:20:00,10.35,10.35,10.35,10.35,11600.0,8.808,8.808,8.808,8.808,11600.0
2012-09-10 12:25:00,10.35,10.36,10.35,10.35,14400.0,8.808,8.8165,8.808,8.808,14400.0
2012-09-10 12:30:00,10.35,10.36,10.35,10.35,4400.0,8.808,8.8165,8.808,8.808,4400.0
2012-09-10 12:35:00,10.35,10.35,10.35,10.35,12000.0,8.808,8.808,8.808,8.808,12000.0
2012-09-10 12:40:00,10.35,10.35,10.35,10.35,1200.0,8.808,8.808,8.808,8.808,1200.0
2012-09-10 12:45:00,10.35,10.35,10.35,10.35,9200.0,8.808,8.808,8.808,8.808,9200.0
2012-09-10 12:50:00,10.35,10.35,10.35,10.35,1600.0,8.808,8.808,8.808,8.808,1600.0
2012-09-10 12:55:00,10.35,10.35,10.35,10.35,4400.0,8.808,8.808,8.808,8.808,4400.0
2012-09-10 13:00:00,10.35,10.36,10.35,10.35,5600.0,8.808,8.8165,8.808,8.808,5600.0
2012-09-10 13:05:00,10.36,10.36,10.35,10.36,8000.0,8.8165,8.8165,8.808,8.8165,8000.0
2012-09-10 13:10:00,10.36,10.36,10.36,10.36,4000.0,8.8165,8.8165,8.8165,8.8165,4000.0
2012-09-10 13:15:00,10.36,10.36,10.36,10.36,10400.0,8.8165,8.8165,8.8165,8.8165,10400.0
2012-09-10 13:20:00,10.36,10.36,10.36,10.36,8000.0,8.8165,8.8165,8.8165,8.8165,8000.0
2012-09-10 13:25:00,10.36,10.37,10.36,10.36,3600.0,8.8165,8.8251,8.8165,8.8165,3600.0
2012-09-10 13:30:00,10.37,10.37,10.37,10.37,5600.0,8.8251,8.8251,8.8251,8.8251,5600.0
2012-09-10 13:35:00,10.37,10.37,10.36,10.36,21200.0,8.8251,8.8251,8.8165,8.8165,21200.0
2012-09-10 13:40:00,10.36,10.36,10.35,10.35,12800.0,8.8165,8.8165,8.808,8.808,12800.0
2012-09-10 13:45:00,10.36,10.36,10.36,10.36,800.0,8.8165,8.8165,8.8165,8.8165,800.0
2012-09-10 13:50:00,10.36,10.36,10.35,10.35,6800.0,8.8165,8.8165,8.808,8.808,6800.0
2012-09-10 13:55:00,10.35,10.36,10.35,10.35,13600.0,8.808,8.8165,8.808,8.808,13600.0
2012-09-10 14:00:00,10.35,10.35,10.35,10.35,21600.0,8.808,8.808,8.808,8.808,21600.0
2012-09-10 14:05:00,10.35,10.35,10.35,10.35,8000.0,8.808,8.808,8.808,8.808,8000.0
2012-09-10 14:10:00,10.35,10.35,10.35,10.35,5200.0,8.808,8.808,8.808,8.808,5200.0
2012-09-10 14:15:00,10.35,10.35,10.35,10.35,38000.0,8.808,8.808,8.808,8.808,38000.0
2012-09-10 14:20:00,10.35,10.35,10.35,10.35,10000.0,8.808,8.808,8.808,8.808,10000.0
2012-09-10 14:25:00,10.35,10.35,10.35,10.35,16800.0,8.808,8.808,8.808,8.808,16800.0
2012-09-10 14:30:00,10.35,10.35,10.35,10.35,10800.0,8.808,8.808,8.808,8.808,10800.0
2012-09-10 14:35:00,10.35,10.35,10.34,10.34,15600.0,8.808,8.808,8.7995,8.7995,15600.0
2012-09-10 14:40:00,10.34,10.35,10.34,10.35,14800.0,8.7995,8.808,8.7995,8.808,14800.0
2012-09-10 14:45:00,10.35,10.35,10.35,10.35,6000.0,8.808,8.808,8.808,8.808,6000.0
2012-09-10 14:50:00,10.35,10.35,10.34,10.34,30000.0,8.808,8.808,8.7995,8.7995,30000.0
2012-09-10 14:55:00,10.34,10.35,10.34,10.35,13600.0,8.7995,8.808,8.7995,8.808,13600.0
2012-09-10 15:00:00,10.35,10.35,10.34,10.34,36800.0,8.808,8.808,8.7995,8.7995,36800.0
2012-09-10 15:05:00,10.35,10.35,10.34,10.34,29200.0,8.808,8.808,8.7995,8.7995,29200.0
2012-09-10 15:10:00,10.34,10.34,10.34,10.34,17600.0,8.7995,8.7995,8.7995,8.7995,17600.0
2012-09-10 15:15:00,10.34,10.34,10.33,10.33,28800.0,8.7995,8.7995,8.791,8.791,28800.0
2012-09-10 15:20:00,10.33,10.34,10.33,10.34,31600.0,8.791,8.7995,8.791,8.7995,31600.0
2012-09-10 15:25:00,10.34,10.34,10.34,10.34,12000.0,8.7995,8.7995,8.7995,8.7995,12000.0
2012-09-10 15:30:00,10.34,10.34,10.33,10.33,39200.0,8.7995,8.7995,8.791,8.791,39200.0
2012-09-10 15:35:00,10.33,10.33,10.33,10.33,17600.0,8.791,8.791,8.791,8.791,17600.0
2012-09-10 15:40:00,10.33,10.33,10.32,10.32,36800.0,8.791,8.791,8.7825,8.7825,36800.0
2012-09-10 15:45:00,10.32,10.32,10.31,10.31,42000.0,8.7825,8.7825,8.774,8.774,42000.0
2012-09-10 15:50:00,10.31,10.31,10.31,10.31,77600.0,8.774,8.774,8.774,8.774,77600.0
2012-09-10 15:55:00,10.31,10.31,10.3,10.31,110000.0,8.774,8.774,8.7655,8.774,110000.0
2012-09-11 09:30:00,10.31,10.33,10.27,10.28,25200.0,8.774,8.791,8.74,8.7485,25200.0
2012-09-11 09:35:00,10.28,10.31,10.28,10.29,1200.0,8.7485,8.774,8.7485,8.757,1200.0
2012-09-11 09:40:00,10.3,10.31,10.28,10.3,74400.0,8.7655,8.774,8.7485,8.7655,74400.0
2012-09-11 09:45:00,10.3,10.31,10.3,10.31,11600.0,8.7655,8.774,8.7655,8.774,11600.0
2012-09-11 09:50:00,10.31,10.33,10.31,10.33,42400.0,8.774,8.791,8.774,8.791,42400.0
2012-09-11 09:55:00,10.34,10.34,10.33,10.34,4000.0,8.7995,8.7995,8.791,8.7995,4000.0
2012-09-11 10:00:00,10.35,10.35,10.33,10.34,9200.0,8.808,8.808,8.791,8.7995,9200.0
2012-09-11 10:05:00,10.34,10.34,10.34,10.34,6800.0,8.7995,8.7995,8.7995,8.7995,6800.0
2012-09-11 10:10:00,10.33,10.35,10.33,10.34,9200.0,8.791,8.808,8.791,8.7995,9200.0
2012-09-11 10:15:00,10.34,10.35,10.34,10.34,2400.0,8.7995,8.808,8.7995,8.7995,2400.0
2012-09-11 10:20:00,10.34,10.34,10.34,10.34,1200.0,8.7995,8.7995,8.7995,8.7995,1200.0
2012-09-11 10:25:00,10.34,10.34,10.33,10.33,52000.0,8.7995,8.7995,8.791,8.791,52000.0
2012-09-11 10:30:00,10.33,10.33,10.33,10.33,1200.0,8.791,8.791,8.791,8.791,1200.0
2012-09-11 10:35:00,10.34,10.34,10.34,10.34,6000.0,8.7995,8.7995,8.7995,8.7995,6000.0
2012-09-11 10:40:00,10.34,10.36,10.34,10.35,6400.0,8.7995,8.8165,8.7995,8.808,6400.0
2012-09-11 10:45:00,10.35,10.36,10.35,10.36,1200.0,8.808,8.8165,8.808,8.8165,1200.0
2012-09-11 10:50:00,10.36,10.36,10.35,10.35,5200.0,8.8165,8.8165,8.808,8.808,5200.0
2012-09-11 10:55:00,10.36,10.36,10.34,10.34,6800.0,8.8165,8.8165,8.7995,8.7995,6800.0
2012-09-11 11:00:00,10.35,10.36,10.34,10.35,10800.0,8.808,8.8165,8.7995,8.808,10800.0
2012-09-11 11:05:00,10.36,10.36,10.35,10.35,4000.0,8.8165,8.8165,8.808,8.808,4000.0
2012-09-11 11:10:00,10.35,10.36,10.35,10.35,4400.0,8.808,8.8165,8.808,8.808,4400.0
2012-09-11 11:15:00,10.36,10.37,10.36,10.37,5600.0,8.8165,8.8251,8.8165,8.8251,5600.0
2012-09-11 11:20:00,10.37,10.37,10.36,10.36,17600.0,8.8251,8.8251,8.8165,8.8165,17600.0
2012-09-11 11:25:00,10.36,10.37,10.36,10.37,8800.0,8.8165,8.8251,8.8165,8.8251,8800.0
2012-09-11 11:30:00,10.37,10.38,10.36,10.36,9600.0,8.8251,8.8336,8.8165,8.8165,9600.0
2012-09-11 11:35:00,10.37,10.37,10.37,10.37,28400.0,8.8251,8.8251,8.8251,8.8251,28400.0
2012-09-11 11:40:00,10.37,10.37,10.35,10.35,21600.0,8.8251,8.8251,8.808,8.808,21600.0
2012-09-11 11:45:00,10.35,10.35,10.35,10.35,2000.0,8.808,8.808,8.808,8.808,2000.0
2012-09-11 11:50:00,10.34,10.35,10.34,10.35,1600.0,8.7995,8.808,8.7995,8.808,1600.0
2012-09-11 11:55:00,10.35,10.35,10.35,10.35,2800.0,8.808,8.808,8.808,8.808,2800.0
2012-09-11 12:00:00,10.36,10.36,10.35,10.36,5200.0,8.8165,8.8165,8.808,8.8165,5200.0
2012-09-11 12:05:00,10.36,10.37,10.35,10.35,96400.0,8.8165,8.8251,8.808,8.808,96400.0
2012-09-11 12:10:00,10.35,10.35,10.33,10.33,8000.0,8.808,8.808,8.791,8.791,8000.0
2012-09-11 12:15:00,10.34,10.34,10.34,10.34,1200.0,8.7995,8.7995,8.7995,8.7995,1200.0
2012-09-11 12:20:00,10.34,10.34,10.34,10.34,400.0,8.7995,8.7995,8.7995,8.7995,400.0
2012-09-11 12:25:00,10.35,10.35,10.35,10.35,6400.0,8.808,8.808,8.808,8.808,6400.0
2012-09-11 12:30:00,10.35,10.36,10.35,10.35,5200.0,8.808,8.8165,8.808,8.808,5200.0
2012-09-11 12:35:00,10.35,10.35,10.35,10.35,2800.0,8.808,8.808,8.808,8.808,2800.0
2012-09-11 12:40:00,10.35,10.35,10.34,10.35,5200.0,8.808,8.808,8.7995,8.808,5200.0
2012-09-11 12:45:00,10.35,10.35,10.34,10.34,2000.0,8.808,8.808,8.7995,8.7995,2000.0
2012-09-11 12:50:00,10.35,10.35,10.32,10.32,100000.0,8.808,8.808,8.7825,8.7825,100000.0
2012-09-11 12:55:00,10.33,10.33,10.33,10.33,3200.0,8.791,8.791,8.791,8.791,3200.0
2012-09-11 13:00:00,10.34,10.35,10.34,10.35,13200.0,8.7995,8.808,8.7995,8.808,13200.0
2012-09-11 13:05:00,10.35,10.35,10.35,10.35,1200.0,8.808,8.808,8.808,8.808,1200.0
2012-09-11 13:10:00,10.35,10.35,10.35,10.35,4800.0,8.808,8.808,8.808,8.808,4800.0
2012-09-11 13:15:00,10.35,10.36,10.35,10.36,2800.0,8.808,8.8165,8.808,8.8165,2800.0
2012-09-11 13:20:00,10.36,10.36,10.36,10.36,4400.0,8.8165,8.8165,8.8165,8.8165,4400.0
2012-09-11 13:25:00,10.36,10.36,10.36,10.36,4000.0,8.8165,8.8165,8.8165,8.8165,4000.0
2012-09-11 13:30:00,10.36,10.36,10.36,10.36,4800.0,8.8165,8.8165,8.8165,8.8165,4800.0
2012-09-11 13:35:00,10.36,10.36,10.36,10.36,2000.0,8.8165,8.8165,8.8165,8.8165,2000.0
2012-09-11 13:40:00,10.36,10.37,10.36,10.37,5200.0,8.8165,8.8251,8.8165,8.8251,5200.0
2012-09-11 13:45:00,10.37,10.37,10.37,10.37,1600.0,8.8251,8.8251,8.8251,8.8251,1600.0
2012-09-11 13:50:00,10.37,10.37,10.36,10.37,2400.0,8.8251,8.8251,8.8165,8.8251,2400.0
2012-09-11 13:55:00,10.37,10.37,10.37,10.37,5600.0,8.8251,8.8251,8.8251,8.8251,5600.0
2012-09-11 14:00:00,10.37,10.37,10.36,10.37,7600.0,8.8251,8.8251,8.8165,8.8251,7600.0
2012-09-11 14:05:00,10.37,10.37,10.36,10.36,1200.0,8.8251,8.8251,8.8165,8.8165,1200.0
2012-09-11 14:10:00,10.36,10.37,10.34,10.34,76400.0,8.8165,8.8251,8.7995,8.7995,76400.0
2012-09-11 14:15:00,10.34,10.34,10.34,10.34,9600.0,8.7995,8.7995,8.7995,8.7995,9600.0
2012-09-11 14:20:00,10.34,10.35,10.34,10.35,10800.0,8.7995,8.808,8.7995,8.808,10800.0
2012-09-11 14:25:00,10.35,10.35,10.34,10.35,4400.0,8.808,8.808,8.7995,8.808,4400.0
2012-09-11 14:30:00,10.35,10.36,10.34,10.35,226000.0,8.808,8.8165,8.7995,8.808,226000.0
2012-09-11 14:35:00,10.35,10.35,10.34,10.35,3600.0,8.808,8.808,8.7995,8.808,3600.0
2012-09-11 14:40:00,10.35,10.35,10.34,10.34,8800.0,8.808,8.808,8.7995,8.7995,8800.0
2012-09-11 14:45:00,10.34,10.34,10.33,10.33,4400.0,8.7995,8.7995,8.791,8.791,4400.0
2012-09-11 14:50:00,10.33,10.34,10.33,10.34,9200.0,8.791,8.7995,8.791,8.7995,9200.0
2012-09-11 14:55:00,10.34,10.34,10.33,10.34,8400.0,8.7995,8.7995,8.791,8.7995,8400.0
2012-09-11 15:00:00,10.34,10.34,10.34,10.34,9200.0,8.7995,8.7995,8.7995,8.7995,9200.0
2012-09-11 15:05:00,10.34,10.34,10.34,10.34,11600.0,8.7995,8.7995,8.7995,8.7995,11600.0
2012-09-11 15:10:00,10.34,10.34,10.34,10.34,1200.0,8.7995,8.7995,8.7995,8.7995,1200.0
2012-09-11 15:15:00,10.34,10.34,10.33,10.34,8800.0,8.7995,8.7995,8.791,8.7995,8800.0
2012-09-11 15:20:00,10.34,10.34,10.33,10.33,15200.0,8.7995,8.7995,8.791,8.791,15200.0
2012-09-11 15:25:00,10.33,10.34,10.33,10.34,13200.0,8.791,8.7995,8.791,8.7995,13200.0
2012-09-11 15:30:00,10.34,10.35,10.33,10.35,62400.0,8.7995,8.808,8.791,8.808,62400.0
2012-09-11 15:35:00,10.35,10.35,10.34,10.34,19600.0,8.808,8.808,8.7995,8.7995,19600.0
2012-09-11 15:40:00,10.34,10.35,10.34,10.34,32800.0,8.7995,8.808,8.7995,8.7995,32800.0
2012-09-11 15:45:00,10.34,10.34,10.33,10.34,66000.0,8.7995,8.7995,8.791,8.7995,66000.0
2012-09-11 15:50:00,10.34,10.34,10.33,10.34,54000.0,8.7995,8.7995,8.791,8.7995,54000.0
2012-09-11 15:55:00,10.34,10.34,10.34,10.34,97200.0,8.7995,8.7995,8.7995,8.7995,97200.0
2012-09-12 09:30:00,10.38,10.39,10.33,10.36,11600.0,8.8336,8.8421,8.791,8.8165,11600.0
2012-09-12 09:35:00,10.37,10.38,10.36,10.38,15200.0,8.8251,8.8336,8.8165,8.8336,15200.0
2012-09-12 09:40:00,10.38,10.38,10.37,10.37,33200.0,8.8336,8.8336,8.8251,8.8251,33200.0
2012-09-12 09:45:00,10.37,10.37,10.36,10.37,10000.0,8.8251,8.8251,8.8165,8.8251,10000.0
2012-09-12 09:50:00,10.37,10.37,10.36,10.36,8800.0,8.8251,8.8251,8.8165,8.8165,8800.0
2012-09-12 09:55:00,10.36,10.36,10.36,10.36,400.0,8.8165,8.8165,8.8165,8.8165,400.0
2012-09-12 10:00:00,10.36,10.36,10.34,10.34,26000.0,8.8165,8.8165,8.7995,8.7995,26000.0
2012-09-12 10:05:00,10.35,10.38,10.34,10.38,20400.0,8.808,8.8336,8.7995,8.8336,20400.0
2012-09-12 10:10:00,10.38,10.38,10.38,10.38,9200.0,8.8336,8.8336,8.8336,8.8336,9200.0
2012-09-12 10:15:00,10.38,10.38,10.37,10.37,13600.0,8.8336,8.8336,8.8251,8.8251,13600.0
2012-09-12 10:20:00,10.38,10.39,10.38,10.39,15600.0,8.8336,8.8421,8.8336,8.8421,15600.0
2012-09-12 10:25:00,10.38,10.38,10.38,10.38,6800.0,8.8336,8.8336,8.8336,8.8336,6800.0
2012-09-12 10:30:00,10.38,10.38,10.37,10.37,4800.0,8.8336,8.8336,8.8251,8.8251,4800.0
2012-09-12 10:35:00,10.38,10.39,10.38,10.39,12000.0,8.8336,8.8421,8.8336,8.8421,12000.0
2012-09-12 10:40:00,10.39,10.4,10.38,10.4,21200.0,8.8421,8.8506,8.8336,8.8506,21200.0
2012-09-12 10:45:00,10.4,10.4,10.39,10.39,8400.0,8.8506,8.8506,8.8421,8.8421,8400.0
2012-09-12 10:50:00,10.4,10.4,10.4,10.4,5600.0,8.8506,8.8506,8.8506,8.8506,5600.0
2012-09-12 10:55:00,10.4,10.41,10.4,10.4,79600.0,8.8506,8.8591,8.8506,8.8506,79600.0
2012-09-12 11:00:00,10.41,10.41,10.41,10.41,10800.0,8.8591,8.8591,8.8591,8.8591,10800.0
2012-09-12 11:05:00,10.42,10.44,10.42,10.43,32800.0,8.8676,8.8846,8.8676,8.8761,32800.0
2012-09-12 11:10:00,10.43,10.44,10.43,10.43,25200.0,8.8761,8.8846,8.8761,8.8761,25200.0
2012-09-12 11:15:00,10.43,10.43,10.43,10.43,22800.0,8.8761,8.8761,8.8761,8.8761,22800.0
2012-09-12 11:20:00,10.43,10.44,10.43,10.44,10400.0,8.8761,8.8846,8.8761,8.8846,10400.0
2012-09-12 11:25:00,10.45,10.45,10.44,10.44,15600.0,8.8931,8.8931,8.8846,8.8846,15600.0
2012-09-12 11:30:00,10.44,10.45,10.44,10.44,5200.0,8.8846,8.8931,8.8846,8.8846,5200.0
2012-09-12 11:35:00,10.44,10.44,10.43,10.43,22800.0,8.8846,8.8846,8.8761,8.8761,22800.0
2012-09-12 11:40:00,10.43,10.43,10.42,10.43,6000.0,8.8761,8.8761,8.8676,8.8761,6000.0
2012-09-12 11:45:00,10.43,10.43,10.43,10.43,14400.0,8.8761,8.8761,8.8761,8.8761,14400.0
2012-09-12 11:50:00,10.42,10.42,10.42,10.42,6000.0,8.8676,8.8676,8.8676,8.8676,6000.0
2012-09-12 11:55:00,10.42,10.42,10.41,10.41,8400.0,8.8676,8.8676,8.8591,8.8591,8400.0
2012-09-12 12:00:00,10.41,10.42,10.41,10.42,10800.0,8.8591,8.8676,8.8591,8.8676,10800.0
2012-09-12 12:05:00,10.42,10.42,10.41,10.41,9200.0,8.8676,8.8676,8.8591,8.8591,9200.0
2012-09-12 12:10:00,10.41,10.41,10.41,10.41,9200.0,8.8591,8.8591,8.8591,8.8591,9200.0
2012-09-12 12:15:00,10.41,10.41,10.41,10.41,16000.0,8.8591,8.8591,8.8591,8.8591,16000.0
2012-09-12 12:20:00,10.42,10.43,10.42,10.43,4400.0,8.8676,8.8761,8.8676,8.8761,4400.0
2012-09-12 12:25:00,10.43,10.43,10.43,10.43,10400.0,8.8761,8.8761,8.8761,8.8761,10400.0
2012-09-12 12:30:00,10.43,10.43,10.43,10.43,14000.0,8.8761,8.8761,8.8761,8.8761,14000.0
2012-09-12 12:35:00,10.43,10.44,10.43,10.43,8800.0,8.8761,8.8846,8.8761,8.8761,8800.0
2012-09-12 12:40:00,10.43,10.43,10.42,10.42,8400.0,8.8761,8.8761,8.8676,8.8676,8400.0
2012-09-12 12:45:00,10.42,10.43,10.42,10.42,37600.0,8.8676,8.8761,8.8676,8.8676,37600.0
2012-09-12 12:50:00,10.42,10.43,10.42,10.43,27600.0,8.8676,8.8761,8.8676,8.8761,27600.0
2012-09-12 12:55:00,10.43,10.43,10.43,10.43,11600.0,8.8761,8.8761,8.8761,8.8761,11600.0
2012-09-12 13:00:00,10.43,10.43,10.42,10.42,4800.0,8.8761,8.8761,8.8676,8.8676,4800.0
2012-09-12 13:05:00,10.43,10.46,10.43,10.45,39200.0,8.8761,8.9017,8.8761,8.8931,39200.0
2012-09-12 13:10:00,10.45,10.46,10.45,10.46,16800.0,8.8931,8.9017,8.8931,8.9017,16800.0
2012-09-12 13:15:00,10.46,10.46,10.45,10.46,10400.0,8.9017,8.9017,8.8931,8.9017,10400.0
2012-09-12 13:20:00,10.46,10.46,10.45,10.46,7600.0,8.9017,8.9017,8.8931,8.9017,7600.0
2012-09-12 13:25:00,10.46,10.46,10.45,10.46,23600.0,8.9017,8.9017,8.8931,8.9017,23600.0
2012-09-12 13:30:00,10.46,10.46,10.45,10.46,30000.0,8.9017,8.9017,8.8931,8.9017,30000.0
2012-09-12 13:35:00,10.46,10.46,10.46,10.46,22000.0,8.9017,8.9017,8.9017,8.9017,22000.0
2012-09-12 13:40:00,10.46,10.46,10.45,10.46,19200.0,8.9017,8.9017,8.8931,8.9017,19200.0
2012-09-12 13:45:00,10.46,10.46,10.45,10.46,15600.0,8.9017,8.9017,8.8931,8.9017,15600.0
2012-09-12 13:50:00,10.46,10.46,10.45,10.45,10000.0,8.9017,8.9017,8.8931,8.8931,10000.0
2012-09-12 13:55:00,10.46,10.46,10.46,10.46,11200.0,8.9017,8.9017,8.9017,8.9017,11200.0
2012-09-12 14:00:00,10.46,10.46,10.46,10.46,18800.0,8.9017,8.9017,8.9017,8.9017,18800.0
2012-09-12 14:05:00,10.46,10.47,10.46,10.46,6400.0,8.9017,8.9102,8.9017,8.9017,6400.0
2012-09-12 14:10:00,10.46,10.46,10.46,10.46,6400.0,8.9017,8.9017,8.9017,8.9017,6400.0
2012-09-12 14:15:00,10.46,10.46,10.46,10.46,30400.0,8.9017,8.9017,8.9017,8.9017,30400.0
2012-09-12 14:20:00,10.46,10.46,10.45,10.46,12400.0,8.9017,8.9017,8.8931,8.9017,12400.0
2012-09-12 14:25:00,10.46,10.47,10.46,10.46,10400.0,8.9017,8.9102,8.9017,8.9017,10400.0
2012-09-12 14:30:00,10.46,10.47,10.46,10.46,6000.0,8.9017,8.9102,8.9017,8.9017,6000.0
2012-09-12 14:35:00,10.46,10.46,10.45,10.45,22400.0,8.9017,8.9017,8.8931,8.8931,22400.0
2012-09-12 14:40:00,10.45,10.45,10.45,10.45,8800.0,8.8931,8.8931,8.8931,8.8931,8800.0
2012-09-12 14:45:00,10.45,10.46,10.45,10.45,23600.0,8.8931,8.9017,8.8931,8.8931,23600.0
2012-09-12 14:50:00,10.45,10.46,10.45,10.46,15600.0,8.8931,8.9017,8.8931,8.9017,15600.0
2012-09-12 14:55:00,10.46,10.46,10.46,10.46,11600.0,8.9017,8.9017,8.9017,8.9017,11600.0
2012-09-12 15:00:00,10.46,10.46,10.44,10.45,34800.0,8.9017,8.9017,8.8846,8.8931,34800.0
2012-09-12 15:05:00,10.45,10.45,10.44,10.45,20800.0,8.8931,8.8931,8.8846,8.8931,20800.0
2012-09-12 15:10:00,10.45,10.45,10.44,10.44,21600.0,8.8931,8.8931,8.8846,8.8846,21600.0
2012-09-12 15:15:00,10.44,10.44,10.44,10.44,17200.0,8.8846,8.8846,8.8846,8.8846,17200.0
2012-09-12 15:20:00,10.44,10.45,10.44,10.45,23600.0,8.8846,8.8931,8.8846,8.8931,23600.0
2012-09-12 15:25:00,10.44,10.45,10.44,10.45,16800.0,8.8846,8.8931,8.8846,8.8931,16800.0
2012-09-12 15:30:00,10.45,10.45,10.45,10.45,29200.0,8.8931,8.8931,8.8931,8.8931,29200.0
2012-09-12 15:35:00,10.45,10.46,10.45,10.46,41600.0,8.8931,8.9017,8.8931,8.9017,41600.0
2012-09-12 15:40:00,10.46,10.46,10.45,10.46,31200.0,8.9017,8.9017,8.8931,8.9017,31200.0
2012-09-12 15:45:00,10.45,10.46,10.45,10.45,62000.0,8.8931,8.9017,8.8931,8.8931,62000.0
2012-09-12 15:50:00,10.45,10.47,10.45,10.46,53200.0,8.8931,8.9102,8.8931,8.9017,53200.0
2012-09-12 15:55:00,10.46,10.47,10.45,10.47,74800.0,8.9017,8.9102,8.8931,8.9102,74800.0
2012-09-13 09:30:00,10.47,10.48,10.42,10.44,26000.0,8.9102,8.9187,8.8676,8.8846,26000.0
2012-09-13 09:35:00,10.45,10.45,10.44,10.44,2000.0,8.8931,8.8931,8.8846,8.8846,2000.0
2012-09-13 09:40:00,10.45,10.45,10.45,10.45,9200.0,8.8931,8.8931,8.8931,8.8931,9200.0
2012-09-13 09:45:00,10.45,10.46,10.45,10.45,7600.0,8.8931,8.9017,8.8931,8.8931,7600.0
2012-09-13 09:50:00,10.45,10.46,10.45,10.46,5600.0,8.8931,8.9017,8.8931,8.9017,5600.0
2012-09-13 09:55:00,10.45,10.45,10.45,10.45,3200.0,8.8931,8.8931,8.8931,8.8931,3200.0
2012-09-13 10:00:00,10.44,10.46,10.44,10.46,10800.0,8.8846,8.9017,8.8846,8.9017,10800.0
2012-09-13 10:05:00,10.46,10.46,10.46,10.46,2000.0,8.9017,8.9017,8.9017,8.9017,2000.0
2012-09-13 10:10:00,10.46,10.46,10.45,10.46,8800.0,8.9017,8.9017,8.8931,8.9017,8800.0
2012-09-13 10:15:00,10.45,10.45,10.44,10.44,13200.0,8.8931,8.8931,8.8846,8.8846,13200.0
2012-09-13 10:20:00,10.44,10.44,10.44,10.44,19600.0,8.8846,8.8846,8.8846,8.8846,19600.0
2012-09-13 10:25:00,10.44,10.44,10.44,10.44,10400.0,8.8846,8.8846,8.8846,8.8846,10400.0
2012-09-13 10:30:00,10.44,10.44,10.44,10.44,4800.0,8.8846,8.8846,8.8846,8.8846,4800.0
2012-09-13 10:35:00,10.44,10.44,10.44,10.44,49600.0,8.8846,8.8846,8.8846,8.8846,49600.0
2012-09-13 10:40:00,10.44,10.44,10.44,10.44,9600.0,8.8846,8.8846,8.8846,8.8846,9600.0
2012-09-13 10:45:00,10.44,10.44,10.44,10.44,2800.0,8.8846,8.8846,8.8846,8.8846,2800.0
2012-09-13 10:50:00,10.44,10.44,10.44,10.44,2400.0,8.8846,8.8846,8.8846,8.8846,2400.0
2012-09-13 10:55:00,10.44,10.44,10.44,10.44,2400.0,8.8846,8.8846,8.8846,8.8846,2400.0
2012-09-13 11:00:00,10.44,10.45,10.44,10.44,2800.0,8.8846,8.8931,8.8846,8.8846,2800.0
2012-09-13 11:05:00,10.45,10.45,10.45,10.45,800.0,8.8931,8.8931,8.8931,8.8931,800.0
2012-09-13 11:10:00,10.45,10.45,10.45,10.45,9200.0,8.8931,8.8931,8.8931,8.8931,9200.0
2012-09-13 11:15:00,10.45,10.45,10.45,10.45,0.0,8.8931,8.8931,8.8931,8.8931,0.0
2012-09-13 11:20:00,10.45,10.46,10.45,10.46,10400.0,8.8931,8.9017,8.8931,8.9017,10400.0
2012-09-13 11:25:00,10.46,10.46,10.46,10.46,16400.0,8.9017,8.9017,8.9017,8.9017,16400.0
2012-09-13 11:30:00,10.46,10.46,10.46,10.46,1200.0,8.9017,8.9017,8.9017,8.9017,1200.0
2012-09-13 11:35:00,10.46,10.47,10.46,10.47,6000.0,8.9017,8.9102,8.9017,8.9102,6000.0
2012-09-13 11:40:00,10.47,10.47,10.47,10.47,4000.0,8.9102,8.9102,8.9102,8.9102,4000.0
2012-09-13 11:45:00,10.47,10.47,10.46,10.46,12400.0,8.9102,8.9102,8.9017,8.9017,12400.0
2012-09-13 11:50:00,10.46,10.47,10.46,10.47,13600.0,8.9017,8.9102,8.9017,8.9102,13600.0
2012-09-13 11:55:00,10.46,10.46,10.46,10.46,9600.0,8.9017,8.9017,8.9017,8.9017,9600.0
2012-09-13 12:00:00,10.46,10.46,10.45,10.45,15600.0,8.9017,8.9017,8.8931,8.8931,15600.0
2012-09-13 12:05:00,10.45,10.45,10.44,10.44,8400.0,8.8931,8.8931,8.8846,8.8846,8400.0
2012-09-13 12:10:00,10.44,10.44,10.44,10.44,2400.0,8.8846,8.8846,8.8846,8.8846,2400.0
2012-09-13 12:15:00,10.44,10.45,10.44,10.45,12400.0,8.8846,8.8931,8.8846,8.8931,12400.0
2012-09-13 12:20:00,10.45,10.46,10.45,10.46,3200.0,8.8931,8.9017,8.8931,8.9017,3200.0
2012-09-13 12:25:00,10.46,10.47,10.46,10.47,6000.0,8.9017,8.9102,8.9017,8.9102,6000.0
2012-09-13 12:30:00,10.47,10.53,10.45,10.51,56000.0,8.9102,8.9612,8.8931,8.9442,56000.0
2012-09-13 12:35:00,10.5,10.53,10.47,10.53,37200.0,8.9357,8.9612,8.9102,8.9612,37200.0
2012-09-13 12:40:00,10.52,10.57,10.52,10.54,20800.0,8.9527,8.9953,8.9527,8.9697,20800.0
2012-09-13 12:45:00,10.55,10.55,10.52,10.54,22400.0,8.9782,8.9782,8.9527,8.9697,22400.0
2012-09-13 12:50:00,10.53,10.54,10.53,10.53,12800.0,8.9612,8.9697,8.9612,8.9612,12800.0
2012-09-13 12:55:00,10.53,10.55,10.53,10.55,9200.0,8.9612,8.9782,8.9612,8.9782,9200.0
2012-09-13 13:00:00,10.56,10.58,10.55,10.56,15600.0,8.9868,9.0038,8.9782,8.9868,15600.0
2012-09-13 13:05:00,10.55,10.55,10.54,10.55,14800.0,8.9782,8.9782,8.9697,8.9782,14800.0
2012-09-13 13:10:00,10.55,10.55,10.53,10.54,14400.0,8.9782,8.9782,8.9612,8.9697,14400.0
2012-09-13 13:15:00,10.54,10.55,10.54,10.55,10400.0,8.9697,8.9782,8.9697,8.9782,10400.0
2012-09-13 13:20:00,10.54,10.56,10.54,10.55,14800.0,8.9697,8.9868,8.9697,8.9782,14800.0
2012-09-13 13:25:00,10.56,10.58,10.56,10.57,6000.0,8.9868,9.0038,8.9868,8.9953,6000.0
2012-09-13 13:30:00,10.59,10.6,10.59,10.59,7600.0,9.0123,9.0208,9.0123,9.0123,7600.0
2012-09-13 13:35:00,10.59,10.59,10.58,10.59,9200.0,9.0123,9.0123,9.0038,9.0123,9200.0
2012-09-13 13:40:00,10.59,10.6,10.59,10.59,7600.0,9.0123,9.0208,9.0123,9.0123,7600.0
2012-09-13 13:45:00,10.59,10.6,10.59,10.6,6800.0,9.0123,9.0208,9.0123,9.0208,6800.0
2012-09-13 13:50:00,10.6,10.6,10.59,10.59,8800.0,9.0208,9.0208,9.0123,9.0123,8800.0
2012-09-13 13:55:00,10.59,10.59,10.59,10.59,3200.0,9.0123,9.0123,9.0123,9.0123,3200.0
2012-09-13 14:00:00,10.59,10.6,10.59,10.6,35600.0,9.0123,9.0208,9.0123,9.0208,35600.0
2012-09-13 14:05:00,10.6,10.6,10.6,10.6,8000.0,9.0208,9.0208,9.0208,9.0208,8000.0
2012-09-13 14:10:00,10.6,10.6,10.59,10.6,20800.0,9.0208,9.0208,9.0123,9.0208,20800.0
2012-09-13 14:15:00,10.6,10.6,10.6,10.6,9200.0,9.0208,9.0208,9.0208,9.0208,9200.0
2012-09-13 14:20:00,10.6,10.62,10.6,10.62,10400.0,9.0208,9.0378,9.0208,9.0378,10400.0
2012-09-13 14:25:00,10.62,10.64,10.62,10.63,47200.0,9.0378,9.0548,9.0378,9.0463,47200.0
2012-09-13 14:30:00,10.62,10.63,10.61,10.61,19600.0,9.0378,9.0463,9.0293,9.0293,19600.0
2012-09-13 14:35:00,10.61,10.63,10.61,10.62,25600.0,9.0293,9.0463,9.0293,9.0378,25600.0
2012-09-13 14:40:00,10.61,10.62,10.6,10.62,18400.0,9.0293,9.0378,9.0208,9.0378,18400.0
2012-09-13 14:45:00,10.61,10.62,10.6,10.61,17600.0,9.0293,9.0378,9.0208,9.0293,17600.0
2012-09-13 14:50:00,10.61,10.61,10.6,10.6,20800.0,9.0293,9.0293,9.0208,9.0208,20800.0
2012-09-13 14:55:00,10.6,10.6,10.59,10.6,24000.0,9.0208,9.0208,9.0123,9.0208,24000.0
2012-09-13 15:00:00,10.6,10.6,10.58,10.59,65200.0,9.0208,9.0208,9.0038,9.0123,65200.0
2012-09-13 15:05:00,10.59,10.6,10.59,10.6,8800.0,9.0123,9.0208,9.0123,9.0208,8800.0
2012-09-13 15:10:00,10.6,10.61,10.6,10.61,20800.0,9.0208,9.0293,9.0208,9.0293,20800.0
2012-09-13 15:15:00,10.61,10.61,10.58,10.58,19600.0,9.0293,9.0293,9.0038,9.0038,19600.0
2012-09-13 15:20:00,10.58,10.58,10.58,10.58,50800.0,9.0038,9.0038,9.0038,9.0038,50800.0
2012-09-13 15:25:00,10.58,10.6,10.58,10.59,38000.0,9.0038,9.0208,9.0038,9.0123,38000.0
2012-09-13 15:30:00,10.59,10.59,10.57,10.58,99600.0,9.0123,9.0123,8.9953,9.0038,99600.0
2012-09-13 15:35:00,10.57,10.59,10.57,10.59,29600.0,8.9953,9.0123,8.9953,9.0123,29600.0
2012-09-13 15:40:00,10.59,10.6,10.59,10.59,44800.0,9.0123,9.0208,9.0123,9.0123,44800.0
2012-09-13 15:45:00,10.59,10.59,10.57,10.57,86000.0,9.0123,9.0123,8.9953,8.9953,86000.0
2012-09-13 15:50:00,10.57,10.57,10.55,10.55,107200.0,8.9953,8.9953,8.9782,8.9782,107200.0
2012-09-13 15:55:00,10.55,10.56,10.54,10.55,160800.0,8.9782,8.9868,8.9697,8.9782,160800.0
2012-09-14 09:30:00,10.55,10.55,10.52,10.54,28400.0,8.9782,8.9782,8.9527,8.9697,28400.0
2012-09-14 09:35:00,10.52,10.52,10.51,10.51,11600.0,8.9527,8.9527,8.9442,8.9442,11600.0
2012-09-14 09:40:00,10.52,10.53,10.51,10.52,16400.0,8.9527,8.9612,8.9442,8.9527,16400.0
2012-09-14 09:45:00,10.53,10.53,10.52,10.52,14000.0,8.9612,8.9612,8.9527,8.9527,14000.0
2012-09-14 09:50:00,10.52,10.53,10.49,10.51,46400.0,8.9527,8.9612,8.9272,8.9442,46400.0
2012-09-14 09:55:00,10.51,10.51,10.48,10.48,36000.0,8.9442,8.9442,8.9187,8.9187,36000.0
2012-09-14 10:00:00,10.49,10.51,10.49,10.51,45600.0,8.9272,8.9442,8.9272,8.9442,45600.0
2012-09-14 10:05:00,10.51,10.51,10.49,10.49,35600.0,8.9442,8.9442,8.9272,8.9272,35600.0
2012-09-14 10:10:00,10.49,10.52,10.49,10.51,14800.0,8.9272,8.9527,8.9272,8.9442,14800.0
2012-09-14 10:15:00,10.52,10.52,10.5,10.5,63200.0,8.9527,8.9527,8.9357,8.9357,63200.0
2012-09-14 10:20:00,10.51,10.52,10.49,10.49,60800.0,8.9442,8.9527,8.9272,8.9272,60800.0
2012-09-14 10:25:00,10.49,10.49,10.47,10.47,29200.0,8.9272,8.9272,8.9102,8.9102,29200.0
2012-09-14 10:30:00,10.48,10.5,10.48,10.49,22000.0,8.9187,8.9357,8.9187,8.9272,22000.0
2012-09-14 10:35:00,10.49,10.51,10.49,10.51,43600.0,8.9272,8.9442,8.9272,8.9442,43600.0
2012-09-14 10:40:00,10.52,10.52,10.49,10.49,32800.0,8.9527,8.9527,8.9272,8.9272,32800.0
2012-09-14 10:45:00,10.5,10.5,10.49,10.49,12800.0,8.9357,8.9357,8.9272,8.9272,12800.0
2012-09-14 10:50:00,10.49,10.5,10.48,10.5,58400.0,8.9272,8.9357,8.9187,8.9357,58400.0
2012-09-14 10:55:00,10.5,10.5,10.49,10.5,27600.0,8.9357,8.9357,8.9272,8.9357,27600.0
2012-09-14 11:00:00,10.49,10.5,10.49,10.5,24800.0,8.9272,8.9357,8.9272,8.9357,24800.0
2012-09-14 11:05:00,10.49,10.5,10.49,10.49,34800.0,8.9272,8.9357,8.9272,8.9272,34800.0
2012-09-14 11:10:00,10.49,10.5,10.49,10.49,29200.0,8.9272,8.9357,8.9272,8.9272,29200.0
2012-09-14 11:15:00,10.49,10.49,10.49,10.49,11600.0,8.9272,8.9272,8.9272,8.9272,11600.0
2012-09-14 11:20:00,10.49,10.5,10.49,10.5,71200.0,8.9272,8.9357,8.9272,8.9357,71200.0
2012-09-14 11:25:00,10.5,10.51,10.49,10.49,55600.0,8.9357,8.9442,8.9272,8.9272,55600.0
2012-09-14 11:30:00,10.49,10.49,10.49,10.49,16800.0,8.9272,8.9272,8.9272,8.9272,16800.0
2012-09-14 11:35:00,10.5,10.51,10.5,10.51,97200.0,8.9357,8.9442,8.9357,8.9442,97200.0
2012-09-14 11:40:00,10.51,10.52,10.51,10.52,42400.0,8.9442,8.9527,8.9442,8.9527,42400.0
2012-09-14 11:45:00,10.52,10.53,10.52,10.52,14800.0,8.9527,8.9612,8.9527,8.9527,14800.0
2012-09-14 11:50:00,10.52,10.53,10.51,10.52,37200.0,8.9527,8.9612,8.9442,8.9527,37200.0
2012-09-14 11:55:00,10.52,10.52,10.52,10.52,22400.0,8.9527,8.9527,8.9527,8.9527,22400.0
2012-09-14 12:00:00,10.52,10.53,10.51,10.51,54800.0,8.9527,8.9612,8.9442,8.9442,54800.0
2012-09-14 12:05:00,10.51,10.52,10.51,10.52,8000.0,8.9442,8.9527,8.9442,8.9527,8000.0
2012-09-14 12:10:00,10.52,10.52,10.52,10.52,12000.0,8.9527,8.9527,8.9527,8.9527,12000.0
2012-09-14 12:15:00,10.52,10.52,10.52,10.52,23200.0,8.9527,8.9527,8.9527,8.9527,23200.0
2012-09-14 12:20:00,10.52,10.53,10.51,10.51,36000.0,8.9527,8.9612,8.9442,8.9442,36000.0
2012-09-14 12:25:00,10.51,10.52,10.51,10.51,14800.0,8.9442,8.9527,8.9442,8.9442,14800.0
2012-09-14 12:30:00,10.52,10.52,10.51,10.51,10400.0,8.9527,8.9527,8.9442,8.9442,10400.0
2012-09-14 12:35:00,10.52,10.52,10.5,10.51,12000.0,8.9527,8.9527,8.9357,8.9442,12000.0
2012-09-14 12:40:00,10.5,10.51,10.5,10.5,42000.0,8.9357,8.9442,8.9357,8.9357,42000.0
2012-09-14 12:45:00,10.51,10.51,10.49,10.49,120400.0,8.9442,8.9442,8.9272,8.9272,120400.0
2012-09-14 12:50:00,10.5,10.51,10.49,10.5,28400.0,8.9357,8.9442,8.9272,8.9357,28400.0
2012-09-14 12:55:00,10.5,10.5,10.49,10.49,12800.0,8.9357,8.9357,8.9272,8.9272,12800.0
2012-09-14 13:00:00,10.49,10.49,10.49,10.49,8800.0,8.9272,8.9272,8.9272,8.9272,8800.0
2012-09-14 13:05:00,10.49,10.5,10.49,10.5,9200.0,8.9272,8.9357,8.9272,8.9357,9200.0
2012-09-14 13:10:00,10.5,10.5,10.49,10.49,5600.0,8.9357,8.9357,8.9272,8.9272,5600.0
2012-09-14 13:15:00,10.49,10.49,10.48,10.48,22400.0,8.9272,8.9272,8.9187,8.9187,22400.0
2012-09-14 13:20:00,10.48,10.48,10.47,10.47,13200.0,8.9187,8.9187,8.9102,8.9102,13200.0
2012-09-14 13:25:00,10.48,10.48,10.47,10.47,18400.0,8.9187,8.9187,8.9102,8.9102,18400.0
2012-09-14 13:30:00,10.47,10.48,10.47,10.47,12800.0,8.9102,8.9187,8.9102,8.9102,12800.0
2012-09-14 13:35:00,10.47,10.48,10.47,10.48,7200.0,8.9102,8.9187,8.9102,8.9187,7200.0
2012-09-14 13:40:00,10.49,10.49,10.48,10.48,8400.0,8.9272,8.9272,8.9187,8.9187,8400.0
2012-09-14 13:45:00,10.48,10.49,10.48,10.49,6800.0,8.9187,8.9272,8.9187,8.9272,6800.0
2012-09-14 13:50:00,10.49,10.49,10.49,10.49,9200.0,8.9272,8.9272,8.9272,8.9272,9200.0
2012-09-14 13:55:00,10.49,10.51,10.49,10.5,15200.0,8.9272,8.9442,8.9272,8.9357,15200.0
2012-09-14 14:00:00,10.5,10.5,10.49,10.49,15600.0,8.9357,8.9357,8.9272,8.9272,15600.0
2012-09-14 14:05:00,10.49,10.5,10.49,10.49,19200.0,8.9272,8.9357,8.9272,8.9272,19200.0
2012-09-14 14:10:00,10.49,10.49,10.49,10.49,12800.0,8.9272,8.9272,8.9272,8.9272,12800.0
2012-09-14 14:15:00,10.49,10.49,10.48,10.49,13600.0,8.9272,8.9272,8.9187,8.9272,13600.0
2012-09-14 14:20:00,10.49,10.49,10.49,10.49,18800.0,8.9272,8.9272,8.9272,8.9272,18800.0
2012-09-14 14:25:00,10.49,10.49,10.48,10.48,46800.0,8.9272,8.9272,8.9187,8.9187,46800.0
2012-09-14 14:30:00,10.48,10.49,10.47,10.48,19200.0,8.9187,8.9272,8.9102,8.9187,19200.0
2012-09-14 14:35:00,10.48,10.49,10.48,10.48,7600.0,8.9187,8.9272,8.9187,8.9187,7600.0
2012-09-14 14:40:00,10.49,10.49,10.48,10.49,8400.0,8.9272,8.9272,8.9187,8.9272,8400.0
2012-09-14 14:45:00,10.49,10.49,10.49,10.49,18400.0,8.9272,8.9272,8.9272,8.9272,18400.0
2012-09-14 14:50:00,10.49,10.49,10.47,10.48,25200.0,8.9272,8.9272,8.9102,8.9187,25200.0
2012-09-14 14:55:00,10.47,10.48,10.46,10.47,64400.0,8.9102,8.9187,8.9017,8.9102,64400.0
2012-09-14 15:00:00,10.48,10.48,10.47,10.47,17200.0,8.9187,8.9187,8.9102,8.9102,17200.0
2012-09-14 15:05:00,10.47,10.48,10.46,10.47,27600.0,8.9102,8.9187,8.9017,8.9102,27600.0
2012-09-14 15:10:00,10.47,10.47,10.46,10.46,25600.0,8.9102,8.9102,8.9017,8.9017,25600.0
2012-09-14 15:15:00,10.47,10.47,10.45,10.46,23200.0,8.9102,8.9102,8.8931,8.9017,23200.0
2012-09-14 15:20:00,10.46,10.46,10.44,10.44,30400.0,8.9017,8.9017,8.8846,8.8846,30400.0
2012-09-14 15:25:00,10.44,10.47,10.44,10.46,23600.0,8.8846,8.9102,8.8846,8.9017,23600.0
2012-09-14 15:30:00,10.47,10.47,10.46,10.46,69200.0,8.9102,8.9102,8.9017,8.9017,69200.0
2012-09-14 15:35:00,10.47,10.47,10.45,10.45,116400.0,8.9102,8.9102,8.8931,8.8931,116400.0
2012-09-14 15:40:00,10.45,10.46,10.44,10.45,67600.0,8.8931,8.9017,8.8846,8.8931,67600.0
2012-09-14 15:45:00,10.45,10.45,10.42,10.43,72400.0,8.8931,8.8931,8.8676,8.8761,72400.0
2012-09-14 15:50:00,10.43,10.43,10.42,10.42,211600.0,8.8761,8.8761,8.8676,8.8676,211600.0
2012-09-14 15:55:00,10.43,10.43,10.4,10.43,289200.0,8.8761,8.8761,8.8506,8.8761,289200.0
2012-09-17 09:30:00,10.41,10.51,10.33,10.35,66800.0,8.8591,8.9442,8.791,8.808,66800.0
2012-09-17 09:35:00,10.37,10.43,10.35,10.43,119600.0,8.8251,8.8761,8.808,8.8761,119600.0
2012-09-17 09:40:00,10.43,10.45,10.43,10.44,25200.0,8.8761,8.8931,8.8761,8.8846,25200.0
2012-09-17 09:45:00,10.43,10.44,10.36,10.36,226800.0,8.8761,8.8846,8.8165,8.8165,226800.0
2012-09-17 09:50:00,10.36,10.38,10.31,10.31,127600.0,8.8165,8.8336,8.774,8.774,127600.0
2012-09-17 09:55:00,10.31,10.31,10.22,10.22,325200.0,8.774,8.774,8.6974,8.6974,325200.0
2012-09-17 10:00:00,10.24,10.29,10.23,10.29,92400.0,8.7144,8.757,8.7059,8.757,92400.0
2012-09-17 10:05:00,10.29,10.33,10.29,10.33,38800.0,8.757,8.791,8.757,8.791,38800.0
2012-09-17 10:10:00,10.34,10.34,10.26,10.26,117200.0,8.7995,8.7995,8.7314,8.7314,117200.0
2012-09-17 10:15:00,10.26,10.27,10.24,10.24,55600.0,8.7314,8.74,8.7144,8.7144,55600.0
2012-09-17 10:20:00,10.24,10.27,10.24,10.26,94400.0,8.7144,8.74,8.7144,8.7314,94400.0
2012-09-17 10:25:00,10.26,10.28,10.26,10.27,54800.0,8.7314,8.7485,8.7314,8.74,54800.0
2012-09-17 10:30:00,10.27,10.28,10.25,10.25,192000.0,8.74,8.7485,8.7229,8.7229,192000.0
2012-09-17 10:35:00,10.26,10.26,10.24,10.24,43200.0,8.7314,8.7314,8.7144,8.7144,43200.0
2012-09-17 10:40:00,10.24,10.26,10.24,10.26,14400.0,8.7144,8.7314,8.7144,8.7314,14400.0
2012-09-17 10:45:00,10.25,10.26,10.24,10.25,14800.0,8.7229,8.7314,8.7144,8.7229,14800.0
2012-09-17 10:50:00,10.24,10.25,10.23,10.24,27200.0,8.7144,8.7229,8.7059,8.7144,27200.0
2012-09-17 10:55:00,10.24,10.24,10.23,10.23,24800.0,8.7144,8.7144,8.7059,8.7059,24800.0
2012-09-17 11:00:00,10.22,10.24,10.22,10.23,29600.0,8.6974,8.7144,8.6974,8.7059,29600.0
2012-09-17 11:05:00,10.23,10.24,10.22,10.22,20000.0,8.7059,8.7144,8.6974,8.6974,20000.0
2012-09-17 11:10:00,10.22,10.23,10.22,10.23,22000.0,8.6974,8.7059,8.6974,8.7059,22000.0
2012-09-17 11:15:00,10.24,10.24,10.22,10.23,28800.0,8.7144,8.7144,8.6974,8.7059,28800.0
2012-09-17 11:20:00,10.23,10.23,10.22,10.22,16400.0,8.7059,8.7059,8.6974,8.6974,16400.0
2012-09-17 11:25:00,10.21,10.22,10.2,10.2,40800.0,8.6889,8.6974,8.6804,8.6804,40800.0
2012-09-17 11:30:00,10.21,10.21,10.19,10.2,20000.0,8.6889,8.6889,8.6719,8.6804,20000.0
2012-09-17 11:35:00,10.2,10.2,10.2,10.2,5600.0,8.6804,8.6804,8.6804,8.6804,5600.0
2012-09-17 11:40:00,10.2,10.21,10.2,10.21,22400.0,8.6804,8.6889,8.6804,8.6889,22400.0
2012-09-17 11:45:00,10.21,10.21,10.21,10.21,11600.0,8.6889,8.6889,8.6889,8.6889,11600.0
2012-09-17 11:50:00,10.21,10.21,10.19,10.19,37200.0,8.6889,8.6889,8.6719,8.6719,37200.0
2012-09-17 11:55:00,10.19,10.19,10.19,10.19,19600.0,8.6719,8.6719,8.6719,8.6719,19600.0
2012-09-17 12:00:00,10.2,10.21,10.19,10.2,38000.0,8.6804,8.6889,8.6719,8.6804,38000.0
2012-09-17 12:05:00,10.2,10.2,10.2,10.2,12800.0,8.6804,8.6804,8.6804,8.6804,12800.0
2012-09-17 12:10:00,10.2,10.2,10.19,10.19,15600.0,8.6804,8.6804,8.6719,8.6719,15600.0
2012-09-17 12:15:00,10.19,10.19,10.19,10.19,36400.0,8.6719,8.6719,8.6719,8.6719,36400.0
2012-09-17 12:20:00,10.19,10.2,10.19,10.19,24800.0,8.6719,8.6804,8.6719,8.6719,24800.0
2012-09-17 12:25:00,10.19,10.19,10.19,10.19,34000.0,8.6719,8.6719,8.6719,8.6719,34000.0
2012-09-17 12:30:00,10.19,10.2,10.19,10.19,28800.0,8.6719,8.6804,8.6719,8.6719,28800.0
2012-09-17 12:35:00,10.2,10.2,10.19,10.2,10800.0,8.6804,8.6804,8.6719,8.6804,10800.0
2012-09-17 12:40:00,10.2,10.2,10.2,10.2,12000.0,8.6804,8.6804,8.6804,8.6804,12000.0
2012-09-17 12:45:00,10.2,10.2,10.2,10.2,5600.0,8.6804,8.6804,8.6804,8.6804,5600.0
2012-09-17 12:50:00,10.2,10.2,10.2,10.2,14800.0,8.6804,8.6804,8.6804,8.6804,14800.0
2012-09-17 12:55:00,10.2,10.2,10.19,10.19,20000.0,8.6804,8.6804,8.6719,8.6719,20000.0
2012-09-17 13:00:00,10.19,10.19,10.19,10.19,17600.0,8.6719,8.6719,8.6719,8.6719,17600.0
2012-09-17 13:05:00,10.2,10.2,10.19,10.2,112000.0,8.6804,8.6804,8.6719,8.6804,112000.0
2012-09-17 13:10:00,10.2,10.21,10.2,10.21,19600.0,8.6804,8.6889,8.6804,8.6889,19600.0
2012-09-17 13:15:00,10.21,10.21,10.21,10.21,8000.0,8.6889,8.6889,8.6889,8.6889,8000.0
2012-09-17 13:20:00,10.21,10.22,10.21,10.22,23200.0,8.6889,8.6974,8.6889,8.6974,23200.0
2012-09-17 13:25:00,10.22,10.22,10.22,10.22,10000.0,8.6974,8.6974,8.6974,8.6974,10000.0
2012-09-17 13:30:00,10.22,10.22,10.22,10.22,8000.0,8.6974,8.6974,8.6974,8.6974,8000.0
2012-09-17 13:35:00,10.22,10.22,10.21,10.21,38400.0,8.6974,8.6974,8.6889,8.6889,38400.0
2012-09-17 13:40:00,10.21,10.22,10.21,10.22,6000.0,8.6889,8.6974,8.6889,8.6974,6000.0
2012-09-17 13:45:00,10.22,10.22,10.22,10.22,9200.0,8.6974,8.6974,8.6974,8.6974,9200.0
2012-09-17 13:50:00,10.22,10.22,10.22,10.22,20400.0,8.6974,8.6974,8.6974,8.6974,20400.0
2012-09-17 13:55:00,10.22,10.22,10.21,10.22,38800.0,8.6974,8.6974,8.6889,8.6974,38800.0
2012-09-17 14:00:00,10.21,10.22,10.21,10.22,23200.0,8.6889,8.6974,8.6889,8.6974,23200.0
2012-09-17 14:05:00,10.22,10.22,10.19,10.2,54400.0,8.6974,8.6974,8.6719,8.6804,54400.0
2012-09-17 14:10:00,10.2,10.21,10.2,10.21,16800.0,8.6804,8.6889,8.6804,8.6889,16800.0
2012-09-17 14:15:00,10.21,10.22,10.21,10.22,24800.0,8.6889,8.6974,8.6889,8.6974,24800.0
2012-09-17 14:20:00,10.22,10.22,10.22,10.22,25600.0,8.6974,8.6974,8.6974,8.6974,25600.0
2012-09-17 14:25:00,10.22,10.23,10.22,10.22,42000.0,8.6974,8.7059,8.6974,8.6974,42000.0
2012-09-17 14:30:00,10.22,10.24,10.22,10.23,54400.0,8.6974,8.7144,8.6974,8.7059,54400.0
2012-09-17 14:35:00,10.23,10.23,10.23,10.23,9600.0,8.7059,8.7059,8.7059,8.7059,9600.0
2012-09-17 14:40:00,10.23,10.23,10.21,10.22,80000.0,8.7059,8.7059,8.6889,8.6974,80000.0
2012-09-17 14:45:00,10.22,10.23,10.21,10.21,73600.0,8.6974,8.7059,8.6889,8.6889,73600.0
2012-09-17 14:50:00,10.21,10.22,10.21,10.22,88400.0,8.6889,8.6974,8.6889,8.6974,88400.0
2012-09-17 14:55:00,10.22,10.24,10.22,10.24,34800.0,8.6974,8.7144,8.6974,8.7144,34800.0
2012-09-17 15:00:00,10.24,10.24,10.22,10.23,34000.0,8.7144,8.7144,8.6974,8.7059,34000.0
2012-09-17 15:05:00,10.23,10.25,10.23,10.24,58000.0,8.7059,8.7229,8.7059,8.7144,58000.0
2012-09-17 15:10:00,10.24,10.25,10.24,10.24,26800.0,8.7144,8.7229,8.7144,8.7144,26800.0
2012-09-17 15:15:00,10.24,10.25,10.24,10.25,20800.0,8.7144,8.7229,8.7144,8.7229,20800.0
2012-09-17 15:20:00,10.25,10.25,10.24,10.25,33200.0,8.7229,8.7229,8.7144,8.7229,33200.0
2012-09-17 15:25:00,10.25,10.26,10.24,10.26,48400.0,8.7229,8.7314,8.7144,8.7314,48400.0
2012-09-17 15:30:00,10.26,10.27,10.25,10.27,38400.0,8.7314,8.74,8.7229,8.74,38400.0
2012-09-17 15:35:00,10.27,10.27,10.26,10.26,60400.0,8.74,8.74,8.7314,8.7314,60400.0
2012-09-17 15:40:00,10.26,10.28,10.26,10.27,50000.0,8.7314,8.7485,8.7314,8.74,50000.0
2012-09-17 15:45:00,10.27,10.29,10.27,10.28,82800.0,8.74,8.757,8.74,8.7485,82800.0
2012-09-17 15:50:00,10.29,10.31,10.29,10.3,259200.0,8.757,8.774,8.757,8.7655,259200.0
2012-09-17 15:55:00,10.3,10.31,10.29,10.3,276400.0,8.7655,8.774,8.757,8.7655,276400.0
2012-09-18 09:30:00,10.3,10.31,10.24,10.24,29600.0,8.7655,8.774,8.7144,8.7144,29600.0
2012-09-18 09:35:00,10.26,10.28,10.23,10.24,69200.0,8.7314,8.7485,8.7059,8.7144,69200.0
2012-09-18 09:40:00,10.24,10.24,10.21,10.21,30800.0,8.7144,8.7144,8.6889,8.6889,30800.0
2012-09-18 09:45:00,10.21,10.22,10.18,10.19,56000.0,8.6889,8.6974,8.6634,8.6719,56000.0
2012-09-18 09:50:00,10.19,10.22,10.18,10.2,34800.0,8.6719,8.6974,8.6634,8.6804,34800.0
2012-09-18 09:55:00,10.21,10.26,10.2,10.24,103200.0,8.6889,8.7314,8.6804,8.7144,103200.0
2012-09-18 10:00:00,10.25,10.25,10.23,10.24,23200.0,8.7229,8.7229,8.7059,8.7144,23200.0
2012-09-18 10:05:00,10.24,10.25,10.24,10.24,20000.0,8.7144,8.7229,8.7144,8.7144,20000.0
2012-09-18 10:10:00,10.24,10.26,10.24,10.26,35600.0,8.7144,8.7314,8.7144,8.7314,35600.0
2012-09-18 10:15:00,10.26,10.27,10.24,10.26,53200.0,8.7314,8.74,8.7144,8.7314,53200.0
2012-09-18 10:20:00,10.26,10.28,10.26,10.26,64000.0,8.7314,8.7485,8.7314,8.7314,64000.0
2012-09-18 10:25:00,10.26,10.28,10.26,10.28,29600.0,8.7314,8.7485,8.7314,8.7485,29600.0
2012-09-18 10:30:00,10.28,10.29,10.27,10.28,30800.0,8.7485,8.757,8.74,8.7485,30800.0
2012-09-18 10:35:00,10.28,10.29,10.27,10.27,34000.0,8.7485,8.757,8.74,8.74,34000.0
2012-09-18 10:40:00,10.27,10.27,10.26,10.27,21600.0,8.74,8.74,8.7314,8.74,21600.0
2012-09-18 10:45:00,10.26,10.26,10.24,10.25,51200.0,8.7314,8.7314,8.7144,8.7229,51200.0
2012-09-18 10:50:00,10.25,10.26,10.24,10.26,38400.0,8.7229,8.7314,8.7144,8.7314,38400.0
2012-09-18 10:55:00,10.26,10.28,10.26,10.28,35200.0,8.7314,8.7485,8.7314,8.7485,35200.0
2012-09-18 11:00:00,10.28,10.28,10.27,10.27,58000.0,8.7485,8.7485,8.74,8.74,58000.0
2012-09-18 11:05:00,10.27,10.28,10.27,10.28,46400.0,8.74,8.7485,8.74,8.7485,46400.0
2012-09-18 11:10:00,10.28,10.28,10.27,10.27,79600.0,8.7485,8.7485,8.74,8.74,79600.0
2012-09-18 11:15:00,10.27,10.28,10.27,10.27,32800.0,8.74,8.7485,8.74,8.74,32800.0
2012-09-18 11:20:00,10.27,10.28,10.26,10.26,32400.0,8.74,8.7485,8.7314,8.7314,32400.0
2012-09-18 11:25:00,10.26,10.26,10.26,10.26,16800.0,8.7314,8.7314,8.7314,8.7314,16800.0
2012-09-18 11:30:00,10.26,10.26,10.23,10.23,45200.0,8.7314,8.7314,8.7059,8.7059,45200.0
2012-09-18 11:35:00,10.23,10.25,10.23,10.25,26800.0,8.7059,8.7229,8.7059,8.7229,26800.0
2012-09-18 11:40:00,10.25,10.26,10.24,10.26,48000.0,8.7229,8.7314,8.7144,8.7314,48000.0
2012-09-18 11:45:00,10.25,10.26,10.25,10.25,26800.0,8.7229,8.7314,8.7229,8.7229,26800.0
2012-09-18 11:50:00,10.25,10.25,10.24,10.25,24400.0,8.7229,8.7229,8.7144,8.7229,24400.0
2012-09-18 11:55:00,10.25,10.26,10.25,10.26,35600.0,8.7229,8.7314,8.7229,8.7314,35600.0
2012-09-18 12:00:00,10.26,10.26,10.25,10.26,25200.0,8.7314,8.7314,8.7229,8.7314,25200.0
2012-09-18 12:05:00,10.26,10.26,10.25,10.26,19200.0,8.7314,8.7314,8.7229,8.7314,19200.0
2012-09-18 12:10:00,10.26,10.26,10.24,10.24,37200.0,8.7314,8.7314,8.7144,8.7144,37200.0
2012-09-18 12:15:00,10.24,10.25,10.24,10.24,47200.0,8.7144,8.7229,8.7144,8.7144,47200.0
2012-09-18 12:20:00,10.24,10.25,10.24,10.24,43600.0,8.7144,8.7229,8.7144,8.7144,43600.0
2012-09-18 12:25:00,10.24,10.24,10.22,10.22,52800.0,8.7144,8.7144,8.6974,8.6974,52800.0
2012-09-18 12:30:00,10.22,10.22,10.22,10.22,20400.0,8.6974,8.6974,8.6974,8.6974,20400.0
2012-09-18 12:35:00,10.22,10.23,10.22,10.22,16800.0,8.6974,8.7059,8.6974,8.6974,16800.0
2012-09-18 12:40:00,10.23,10.23,10.22,10.22,14400.0,8.7059,8.7059,8.6974,8.6974,14400.0
2012-09-18 12:45:00,10.23,10.23,10.22,10.22,18000.0,8.7059,8.7059,8.6974,8.6974,18000.0
2012-09-18 12:50:00,10.23,10.23,10.21,10.22,68800.0,8.7059,8.7059,8.6889,8.6974,68800.0
2012-09-18 12:55:00,10.22,10.24,10.22,10.24,25200.0,8.6974,8.7144,8.6974,8.7144,25200.0
2012-09-18 13:00:00,10.24,10.24,10.22,10.22,69600.0,8.7144,8.7144,8.6974,8.6974,69600.0
2012-09-18 13:05:00,10.22,10.23,10.22,10.23,48000.0,8.6974,8.7059,8.6974,8.7059,48000.0
2012-09-18 13:10:00,10.23,10.24,10.23,10.24,18400.0,8.7059,8.7144,8.7059,8.7144,18400.0
2012-09-18 13:15:00,10.24,10.24,10.24,10.24,32400.0,8.7144,8.7144,8.7144,8.7144,32400.0
2012-09-18 13:20:00,10.24,10.24,10.24,10.24,49200.0,8.7144,8.7144,8.7144,8.7144,49200.0
2012-09-18 13:25:00,10.24,10.24,10.24,10.24,24000.0,8.7144,8.7144,8.7144,8.7144,24000.0
2012-09-18 13:30:00,10.24,10.24,10.24,10.24,33200.0,8.7144,8.7144,8.7144,8.7144,33200.0
2012-09-18 13:35:00,10.24,10.25,10.24,10.24,34000.0,8.7144,8.7229,8.7144,8.7144,34000.0
2012-09-18 13:40:00,10.24,10.24,10.24,10.24,5200.0,8.7144,8.7144,8.7144,8.7144,5200.0
2012-09-18 13:45:00,10.24,10.25,10.24,10.25,21600.0,8.7144,8.7229,8.7144,8.7229,21600.0
2012-09-18 13:50:00,10.25,10.25,10.24,10.24,22800.0,8.7229,8.7229,8.7144,8.7144,22800.0
2012-09-18 13:55:00,10.24,10.24,10.24,10.24,23600.0,8.7144,8.7144,8.7144,8.7144,23600.0
2012-09-18 14:00:00,10.24,10.25,10.24,10.25,38800.0,8.7144,8.7229,8.7144,8.7229,38800.0
2012-09-18 14:05:00,10.25,10.25,10.25,10.25,14400.0,8.7229,8.7229,8.7229,8.7229,14400.0
2012-09-18 14:10:00,10.25,10.26,10.25,10.26,27200.0,8.7229,8.7314,8.7229,8.7314,27200.0
2012-09-18 14:15:00,10.26,10.27,10.26,10.26,27200.0,8.7314,8.74,8.7314,8.7314,27200.0
2012-09-18 14:20:00,10.26,10.27,10.26,10.26,25600.0,8.7314,8.74,8.7314,8.7314,25600.0
2012-09-18 14:25:00,10.26,10.27,10.26,10.27,26400.0,8.7314,8.74,8.7314,8.74,26400.0
2012-09-18 14:30:00,10.27,10.28,10.27,10.27,38000.0,8.74,8.7485,8.74,8.74,38000.0
2012-09-18 14:35:00,10.27,10.29,10.26,10.28,110000.0,8.74,8.757,8.7314,8.7485,110000.0
2012-09-18 14:40:00,10.28,10.29,10.28,10.29,45600.0,8.7485,8.757,8.7485,8.757,45600.0
2012-09-18 14:45:00,10.29,10.3,10.29,10.3,30400.0,8.757,8.7655,8.757,8.7655,30400.0
2012-09-18 14:50:00,10.3,10.3,10.3,10.3,18400.0,8.7655,8.7655,8.7655,8.7655,18400.0
2012-09-18 14:55:00,10.3,10.31,10.3,10.3,38800.0,8.7655,8.774,8.7655,8.7655,38800.0
2012-09-18 15:00:00,10.3,10.31,10.29,10.31,72800.0,8.7655,8.774,8.757,8.774,72800.0
2012-09-18 15:05:00,10.31,10.31,10.31,10.31,41200.0,8.774,8.774,8.774,8.774,41200.0
2012-09-18 15:10:00,10.31,10.31,10.31,10.31,15200.0,8.774,8.774,8.774,8.774,15200.0
2012-09-18 15:15:00,10.31,10.31,10.31,10.31,38000.0,8.774,8.774,8.774,8.774,38000.0
2012-09-18 15:20:00,10.31,10.31,10.31,10.31,27600.0,8.774,8.774,8.774,8.774,27600.0
2012-09-18 15:25:00,10.31,10.32,10.31,10.32,62000.0,8.774,8.7825,8.774,8.7825,62000.0
2012-09-18 15:30:00,10.32,10.35,10.32,10.35,67200.0,8.7825,8.808,8.7825,8.808,67200.0
2012-09-18 15:35:00,10.35,10.35,10.33,10.34,90400.0,8.808,8.808,8.791,8.7995,90400.0
2012-09-18 15:40:00,10.34,10.35,10.33,10.34,61600.0,8.7995,8.808,8.791,8.7995,61600.0
2012-09-18 15:45:00,10.34,10.36,10.33,10.36,101200.0,8.7995,8.8165,8.791,8.8165,101200.0
2012-09-18 15:50:00,10.36,10.38,10.36,10.38,206000.0,8.8165,8.8336,8.8165,8.8336,206000.0
2012-09-18 15:55:00,10.38,10.38,10.37,10.37,218800.0,8.8336,8.8336,8.8251,8.8251,218800.0
2012-09-19 09:30:00,10.36,10.36,10.28,10.29,41600.0,8.8165,8.8165,8.7485,8.757,41600.0
2012-09-19 09:35:00,10.29,10.3,10.28,10.28,16400.0,8.757,8.7655,8.7485,8.7485,16400.0
2012-09-19 09:40:00,10.29,10.31,10.29,10.31,19600.0,8.757,8.774,8.757,8.774,19600.0
2012-09-19 09:45:00,10.31,10.32,10.31,10.31,7600.0,8.774,8.7825,8.774,8.774,7600.0
2012-09-19 09:50:00,10.32,10.34,10.32,10.34,15600.0,8.7825,8.7995,8.7825,8.7995,15600.0
2012-09-19 09:55:00,10.34,10.36,10.33,10.36,20400.0,8.7995,8.8165,8.791,8.8165,20400.0
2012-09-19 10:00:00,10.36,10.36,10.32,10.35,32000.0,8.8165,8.8165,8.7825,8.808,32000.0
2012-09-19 10:05:00,10.34,10.34,10.31,10.31,30000.0,8.7995,8.7995,8.774,8.774,30000.0
2012-09-19 10:10:00,10.31,10.31,10.3,10.3,40800.0,8.774,8.774,8.7655,8.7655,40800.0
2012-09-19 10:15:00,10.3,10.31,10.29,10.29,21200.0,8.7655,8.774,8.757,8.757,21200.0
2012-09-19 10:20:00,10.29,10.3,10.29,10.3,50400.0,8.757,8.7655,8.757,8.7655,50400.0
2012-09-19 10:25:00,10.3,10.3,10.29,10.29,26800.0,8.7655,8.7655,8.757,8.757,26800.0
2012-09-19 10:30:00,10.29,10.29,10.27,10.27,31600.0,8.757,8.757,8.74,8.74,31600.0
2012-09-19 10:35:00,10.27,10.28,10.27,10.28,37200.0,8.74,8.7485,8.74,8.7485,37200.0
2012-09-19 10:40:00,10.29,10.29,10.28,10.28,51200.0,8.757,8.757,8.7485,8.7485,51200.0
2012-09-19 10:45:00,10.29,10.3,10.28,10.3,118400.0,8.757,8.7655,8.7485,8.7655,118400.0
2012-09-19 10:50:00,10.31,10.31,10.29,10.29,32400.0,8.774,8.774,8.757,8.757,32400.0
2012-09-19 10:55:00,10.29,10.3,10.29,10.3,18000.0,8.757,8.7655,8.757,8.7655,18000.0
2012-09-19 11:00:00,10.3,10.3,10.29,10.3,18800.0,8.7655,8.7655,8.757,8.7655,18800.0
2012-09-19 11:05:00,10.3,10.31,10.3,10.31,7600.0,8.7655,8.774,8.7655,8.774,7600.0
2012-09-19 11:10:00,10.31,10.31,10.29,10.29,14000.0,8.774,8.774,8.757,8.757,14000.0
2012-09-19 11:15:00,10.29,10.3,10.29,10.3,12000.0,8.757,8.7655,8.757,8.7655,12000.0
2012-09-19 11:20:00,10.31,10.31,10.31,10.31,5200.0,8.774,8.774,8.774,8.774,5200.0
2012-09-19 11:25:00,10.31,10.31,10.31,10.31,10800.0,8.774,8.774,8.774,8.774,10800.0
2012-09-19 11:30:00,10.31,10.31,10.3,10.3,13200.0,8.774,8.774,8.7655,8.7655,13200.0
2012-09-19 11:35:00,10.3,10.3,10.29,10.29,10000.0,8.7655,8.7655,8.757,8.757,10000.0
2012-09-19 11:40:00,10.29,10.3,10.29,10.3,16800.0,8.757,8.7655,8.757,8.7655,16800.0
2012-09-19 11:45:00,10.31,10.31,10.3,10.3,11600.0,8.774,8.774,8.7655,8.7655,11600.0
2012-09-19 11:50:00,10.3,10.31,10.3,10.31,8000.0,8.7655,8.774,8.7655,8.774,8000.0
2012-09-19 11:55:00,10.31,10.31,10.29,10.29,14400.0,8.774,8.774,8.757,8.757,14400.0
2012-09-19 12:00:00,10.29,10.3,10.29,10.29,20800.0,8.757,8.7655,8.757,8.757,20800.0
2012-09-19 12:05:00,10.3,10.3,10.29,10.29,3600.0,8.7655,8.7655,8.757,8.757,3600.0
2012-09-19 12:10:00,10.29,10.29,10.29,10.29,34800.0,8.757,8.757,8.757,8.757,34800.0
2012-09-19 12:15:00,10.29,10.29,10.29,10.29,6800.0,8.757,8.757,8.757,8.757,6800.0
2012-09-19 12:20:00,10.29,10.3,10.28,10.29,33600.0,8.757,8.7655,8.7485,8.757,33600.0
2012-09-19 12:25:00,10.29,10.32,10.29,10.32,10400.0,8.757,8.7825,8.757,8.7825,10400.0
2012-09-19 12:30:00,10.32,10.32,10.31,10.31,8400.0,8.7825,8.7825,8.774,8.774,8400.0
2012-09-19 12:35:00,10.31,10.31,10.3,10.3,16000.0,8.774,8.774,8.7655,8.7655,16000.0
2012-09-19 12:40:00,10.31,10.31,10.31,10.31,10400.0,8.774,8.774,8.774,8.774,10400.0
2012-09-19 12:45:00,10.31,10.31,10.31,10.31,3600.0,8.774,8.774,8.774,8.774,3600.0
2012-09-19 12:50:00,10.31,10.31,10.3,10.31,13600.0,8.774,8.774,8.7655,8.774,13600.0
2012-09-19 12:55:00,10.31,10.31,10.31,10.31,8000.0,8.774,8.774,8.774,8.774,8000.0
2012-09-19 13:00:00,10.31,10.31,10.31,10.31,8400.0,8.774,8.774,8.774,8.774,8400.0
2012-09-19 13:05:00,10.31,10.31,10.3,10.31,20800.0,8.774,8.774,8.7655,8.774,20800.0
2012-09-19 13:10:00,10.31,10.31,10.31,10.31,10800.0,8.774,8.774,8.774,8.774,10800.0
2012-09-19 13:15:00,10.31,10.31,10.3,10.31,31600.0,8.774,8.774,8.7655,8.774,31600.0
2012-09-19 13:20:00,10.31,10.31,10.3,10.3,5600.0,8.774,8.774,8.7655,8.7655,5600.0
2012-09-19 13:25:00,10.3,10.31,10.3,10.31,15600.0,8.7655,8.774,8.7655,8.774,15600.0
2012-09-19 13:30:00,10.31,10.32,10.31,10.32,13200.0,8.774,8.7825,8.774,8.7825,13200.0
2012-09-19 13:35:00,10.32,10.32,10.31,10.31,28000.0,8.7825,8.7825,8.774,8.774,28000.0
2012-09-19 13:40:00,10.31,10.31,10.31,10.31,12400.0,8.774,8.774,8.774,8.774,12400.0
2012-09-19 13:45:00,10.31,10.31,10.3,10.31,10800.0,8.774,8.774,8.7655,8.774,10800.0
2012-09-19 13:50:00,10.31,10.32,10.31,10.32,21200.0,8.774,8.7825,8.774,8.7825,21200.0
2012-09-19 13:55:00,10.32,10.33,10.32,10.32,10000.0,8.7825,8.791,8.7825,8.7825,10000.0
2012-09-19 14:00:00,10.32,10.32,10.31,10.31,2800.0,8.7825,8.7825,8.774,8.774,2800.0
2012-09-19 14:05:00,10.31,10.31,10.31,10.31,32400.0,8.774,8.774,8.774,8.774,32400.0
2012-09-19 14:10:00,10.31,10.31,10.31,10.31,19200.0,8.774,8.774,8.774,8.774,19200.0
2012-09-19 14:15:00,10.31,10.32,10.31,10.31,16400.0,8.774,8.7825,8.774,8.774,16400.0
2012-09-19 14:20:00,10.31,10.33,10.31,10.32,25200.0,8.774,8.791,8.774,8.7825,25200.0
2012-09-19 14:25:00,10.32,10.33,10.32,10.33,28400.0,8.7825,8.791,8.7825,8.791,28400.0
2012-09-19 14:30:00,10.32,10.33,10.31,10.32,33600.0,8.7825,8.791,8.774,8.7825,33600.0
2012-09-19 14:35:00,10.32,10.32,10.31,10.31,28800.0,8.7825,8.7825,8.774,8.774,28800.0
2012-09-19 14:40:00,10.31,10.31,10.31,10.31,30400.0,8.774,8.774,8.774,8.774,30400.0
2012-09-19 14:45:00,10.32,10.32,10.31,10.31,46400.0,8.7825,8.7825,8.774,8.774,46400.0
2012-09-19 14:50:00,10.31,10.32,10.31,10.31,32800.0,8.774,8.7825,8.774,8.774,32800.0
2012-09-19 14:55:00,10.31,10.31,10.31,10.31,11200.0,8.774,8.774,8.774,8.774,11200.0
2012-09-19 15:00:00,10.31,10.31,10.31,10.31,7600.0,8.774,8.774,8.774,8.774,7600.0
2012-09-19 15:05:00,10.31,10.31,10.31,10.31,37200.0,8.774,8.774,8.774,8.774,37200.0
2012-09-19 15:10:00,10.31,10.33,10.31,10.33,141600.0,8.774,8.791,8.774,8.791,141600.0
2012-09-19 15:15:00,10.33,10.33,10.32,10.33,28400.0,8.791,8.791,8.7825,8.791,28400.0
2012-09-19 15:20:00,10.33,10.33,10.32,10.32,8400.0,8.791,8.791,8.7825,8.7825,8400.0
2012-09-19 15:25:00,10.32,10.33,10.32,10.33,22400.0,8.7825,8.791,8.7825,8.791,22400.0
2012-09-19 15:30:00,10.33,10.33,10.32,10.33,30000.0,8.791,8.791,8.7825,8.791,30000.0
2012-09-19 15:35:00,10.33,10.33,10.32,10.33,30800.0,8.791,8.791,8.7825,8.791,30800.0
2012-09-19 15:40:00,10.33,10.34,10.33,10.34,34000.0,8.791,8.7995,8.791,8.7995,34000.0
2012-09-19 15:45:00,10.34,10.34,10.33,10.34,33200.0,8.7995,8.7995,8.791,8.7995,33200.0
2012-09-19 15:50:00,10.33,10.33,10.32,10.32,37600.0,8.791,8.791,8.7825,8.7825,37600.0
2012-09-19 15:55:00,10.32,10.33,10.31,10.31,71200.0,8.7825,8.791,8.774,8.774,71200.0
2012-09-20 09:30:00,10.31,10.37,10.25,10.25,46000.0,8.774,8.8251,8.7229,8.7229,46000.0
2012-09-20 09:35:00,10.28,10.28,10.25,10.25,6000.0,8.7485,8.7485,8.7229,8.7229,6000.0
2012-09-20 09:40:00,10.26,10.27,10.24,10.25,16800.0,8.7314,8.74,8.7144,8.7229,16800.0
2012-09-20 09:45:00,10.25,10.28,10.25,10.26,22400.0,8.7229,8.7485,8.7229,8.7314,22400.0
2012-09-20 09:50:00,10.26,10.26,10.23,10.24,23600.0,8.7314,8.7314,8.7059,8.7144,23600.0
2012-09-20 09:55:00,10.24,10.25,10.24,10.24,8800.0,8.7144,8.7229,8.7144,8.7144,8800.0
2012-09-20 10:00:00,10.25,10.27,10.24,10.26,29200.0,8.7229,8.74,8.7144,8.7314,29200.0
2012-09-20 10:05:00,10.27,10.28,10.25,10.25,12000.0,8.74,8.7485,8.7229,8.7229,12000.0
2012-09-20 10:10:00,10.25,10.25,10.23,10.24,74800.0,8.7229,8.7229,8.7059,8.7144,74800.0
2012-09-20 10:15:00,10.24,10.24,10.23,10.23,14000.0,8.7144,8.7144,8.7059,8.7059,14000.0
2012-09-20 10:20:00,10.23,10.24,10.23,10.23,17200.0,8.7059,8.7144,8.7059,8.7059,17200.0
2012-09-20 10:25:00,10.23,10.26,10.23,10.26,26000.0,8.7059,8.7314,8.7059,8.7314,26000.0
2012-09-20 10:30:00,10.26,10.27,10.26,10.27,20000.0,8.7314,8.74,8.7314,8.74,20000.0
2012-09-20 10:35:00,10.27,10.27,10.25,10.26,60800.0,8.74,8.74,8.7229,8.7314,60800.0
2012-09-20 10:40:00,10.26,10.26,10.25,10.25,68000.0,8.7314,8.7314,8.7229,8.7229,68000.0
2012-09-20 10:45:00,10.25,10.26,10.25,10.26,11600.0,8.7229,8.7314,8.7229,8.7314,11600.0
2012-09-20 10:50:00,10.26,10.26,10.24,10.24,17200.0,8.7314,8.7314,8.7144,8.7144,17200.0
2012-09-20 10:55:00,10.24,10.24,10.23,10.23,33600.0,8.7144,8.7144,8.7059,8.7059,33600.0
2012-09-20 11:00:00,10.24,10.24,10.23,10.23,31200.0,8.7144,8.7144,8.7059,8.7059,31200.0
2012-09-20 11:05:00,10.23,10.23,10.23,10.23,10400.0,8.7059,8.7059,8.7059,8.7059,10400.0
2012-09-20 11:10:00,10.23,10.24,10.23,10.24,24000.0,8.7059,8.7144,8.7059,8.7144,24000.0
2012-09-20 11:15:00,10.23,10.23,10.23,10.23,4800.0,8.7059,8.7059,8.7059,8.7059,4800.0
2012-09-20 11:20:00,10.23,10.23,10.23,10.23,8800.0,8.7059,8.7059,8.7059,8.7059,8800.0
2012-09-20 11:25:00,10.23,10.24,10.23,10.23,29600.0,8.7059,8.7144,8.7059,8.7059,29600.0
2012-09-20 11:30:00,10.22,10.23,10.22,10.23,16000.0,8.6974,8.7059,8.6974,8.7059,16000.0
2012-09-20 11:35:00,10.23,10.23,10.21,10.22,66000.0,8.7059,8.7059,8.6889,8.6974,66000.0
2012-09-20 11:40:00,10.22,10.23,10.22,10.23,12800.0,8.6974,8.7059,8.6974,8.7059,12800.0
2012-09-20 11:45:00,10.23,10.24,10.22,10.22,40800.0,8.7059,8.7144,8.6974,8.6974,40800.0
2012-09-20 11:50:00,10.22,10.23,10.22,10.23,2800.0,8.6974,8.7059,8.6974,8.7059,2800.0
2012-09-20 11:55:00,10.24,10.24,10.24,10.24,6400.0,8.7144,8.7144,8.7144,8.7144,6400.0
2012-09-20 12:00:00,10.24,10.24,10.24,10.24,22400.0,8.7144,8.7144,8.7144,8.7144,22400.0
2012-09-20 12:05:00,10.25,10.25,10.24,10.24,18800.0,8.7229,8.7229,8.7144,8.7144,18800.0
2012-09-20 12:10:00,10.24,10.24,10.22,10.22,53200.0,8.7144,8.7144,8.6974,8.6974,53200.0
2012-09-20 12:15:00,10.23,10.24,10.22,10.23,8000.0,8.7059,8.7144,8.6974,8.7059,8000.0
2012-09-20 12:20:00,10.24,10.24,10.23,10.23,6000.0,8.7144,8.7144,8.7059,8.7059,6000.0
2012-09-20 12:25:00,10.24,10.24,10.23,10.23,18400.0,8.7144,8.7144,8.7059,8.7059,18400.0
2012-09-20 12:30:00,10.23,10.24,10.23,10.23,22800.0,8.7059,8.7144,8.7059,8.7059,22800.0
2012-09-20 12:35:00,10.24,10.24,10.23,10.23,3600.0,8.7144,8.7144,8.7059,8.7059,3600.0
2012-09-20 12:40:00,10.23,10.24,10.23,10.24,12800.0,8.7059,8.7144,8.7059,8.7144,12800.0
2012-09-20 12:45:00,10.24,10.24,10.22,10.22,12800.0,8.7144,8.7144,8.6974,8.6974,12800.0
2012-09-20 12:50:00,10.23,10.24,10.23,10.24,13200.0,8.7059,8.7144,8.7059,8.7144,13200.0
2012-09-20 12:55:00,10.23,10.24,10.23,10.23,21200.0,8.7059,8.7144,8.7059,8.7059,21200.0
2012-09-20 13:00:00,10.23,10.24,10.23,10.23,16000.0,8.7059,8.7144,8.7059,8.7059,16000.0
2012-09-20 13:05:00,10.24,10.24,10.23,10.24,6000.0,8.7144,8.7144,8.7059,8.7144,6000.0
2012-09-20 13:10:00,10.24,10.25,10.24,10.25,16000.0,8.7144,8.7229,8.7144,8.7229,16000.0
2012-09-20 13:15:00,10.25,10.25,10.25,10.25,8000.0,8.7229,8.7229,8.7229,8.7229,8000.0
2012-09-20 13:20:00,10.25,10.26,10.25,10.26,10400.0,8.7229,8.7314,8.7229,8.7314,10400.0
2012-09-20 13:25:00,10.26,10.26,10.26,10.26,32400.0,8.7314,8.7314,8.7314,8.7314,32400.0
2012-09-20 13:30:00,10.25,10.27,10.25,10.27,18400.0,8.7229,8.74,8.7229,8.74,18400.0
2012-09-20 13:35:00,10.27,10.29,10.27,10.29,30000.0,8.74,8.757,8.74,8.757,30000.0
2012-09-20 13:40:00,10.29,10.29,10.28,10.28,8400.0,8.757,8.757,8.7485,8.7485,8400.0
2012-09-20 13:45:00,10.28,10.28,10.28,10.28,14000.0,8.7485,8.7485,8.7485,8.7485,14000.0
2012-09-20 13:50:00,10.28,10.29,10.28,10.29,25600.0,8.7485,8.757,8.7485,8.757,25600.0
2012-09-20 13:55:00,10.29,10.29,10.28,10.29,28000.0,8.757,8.757,8.7485,8.757,28000.0
2012-09-20 14:00:00,10.29,10.29,10.28,10.29,10000.0,8.757,8.757,8.7485,8.757,10000.0
2012-09-20 14:05:00,10.28,10.29,10.28,10.29,13200.0,8.7485,8.757,8.7485,8.757,13200.0
2012-09-20 14:10:00,10.29,10.31,10.29,10.3,14800.0,8.757,8.774,8.757,8.7655,14800.0
2012-09-20 14:15:00,10.3,10.3,10.29,10.29,37600.0,8.7655,8.7655,8.757,8.757,37600.0
2012-09-20 14:20:00,10.29,10.3,10.29,10.3,10000.0,8.757,8.7655,8.757,8.7655,10000.0
2012-09-20 14:25:00,10.3,10.31,10.3,10.31,20000.0,8.7655,8.774,8.7655,8.774,20000.0
2012-09-20 14:30:00,10.31,10.33,10.31,10.33,22400.0,8.774,8.791,8.774,8.791,22400.0
2012-09-20 14:35:00,10.33,10.33,10.33,10.33,20400.0,8.791,8.791,8.791,8.791,20400.0
2012-09-20 14:40:00,10.32,10.33,10.32,10.32,8000.0,8.7825,8.791,8.7825,8.7825,8000.0
2012-09-20 14:45:00,10.32,10.32,10.32,10.32,8000.0,8.7825,8.7825,8.7825,8.7825,8000.0
2012-09-20 14:50:00,10.32,10.33,10.32,10.32,8000.0,8.7825,8.791,8.7825,8.7825,8000.0
2012-09-20 14:55:00,10.32,10.33,10.31,10.33,22000.0,8.7825,8.791,8.774,8.791,22000.0
2012-09-20 15:00:00,10.33,10.34,10.33,10.34,20400.0,8.791,8.7995,8.791,8.7995,20400.0
2012-09-20 15:05:00,10.33,10.34,10.32,10.32,80800.0,8.791,8.7995,8.7825,8.7825,80800.0
2012-09-20 15:10:00,10.32,10.32,10.31,10.32,21600.0,8.7825,8.7825,8.774,8.7825,21600.0
2012-09-20 15:15:00,10.32,10.34,10.32,10.33,30800.0,8.7825,8.7995,8.7825,8.791,30800.0
2012-09-20 15:20:00,10.33,10.34,10.33,10.33,56800.0,8.791,8.7995,8.791,8.791,56800.0
2012-09-20 15:25:00,10.33,10.33,10.32,10.32,26400.0,8.791,8.791,8.7825,8.7825,26400.0
2012-09-20 15:30:00,10.32,10.34,10.32,10.34,55200.0,8.7825,8.7995,8.7825,8.7995,55200.0
2012-09-20 15:35:00,10.34,10.34,10.31,10.31,61200.0,8.7995,8.7995,8.774,8.774,61200.0
2012-09-20 15:40:00,10.31,10.31,10.3,10.31,86400.0,8.774,8.774,8.7655,8.774,86400.0
2012-09-20 15:45:00,10.31,10.31,10.3,10.3,85600.0,8.774,8.774,8.7655,8.7655,85600.0
2012-09-20 15:50:00,10.3,10.31,10.3,10.31,146400.0,8.7655,8.774,8.7655,8.774,146400.0
2012-09-20 15:55:00,10.31,10.31,10.3,10.3,196400.0,8.774,8.774,8.7655,8.7655,196400.0
2012-09-21 09:30:00,10.34,10.41,10.17,10.19,511200.0,8.7995,8.8591,8.6549,8.6719,511200.0
2012-09-21 09:35:00,10.21,10.33,10.19,10.32,86800.0,8.6889,8.791,8.6719,8.7825,86800.0
2012-09-21 09:40:00,10.32,10.38,10.32,10.37,67600.0,8.7825,8.8336,8.7825,8.8251,67600.0
2012-09-21 09:45:00,10.37,10.38,10.36,10.38,39200.0,8.8251,8.8336,8.8165,8.8336,39200.0
2012-09-21 09:50:00,10.38,10.39,10.33,10.39,55200.0,8.8336,8.8421,8.791,8.8421,55200.0
2012-09-21 09:55:00,10.38,10.4,10.37,10.38,44000.0,8.8336,8.8506,8.8251,8.8336,44000.0
2012-09-21 10:00:00,10.38,10.39,10.35,10.35,37200.0,8.8336,8.8421,8.808,8.808,37200.0
2012-09-21 10:05:00,10.35,10.35,10.31,10.32,56800.0,8.808,8.808,8.774,8.7825,56800.0
2012-09-21 10:10:00,10.31,10.35,10.29,10.29,43200.0,8.774,8.808,8.757,8.757,43200.0
2012-09-21 10:15:00,10.29,10.3,10.27,10.27,48400.0,8.757,8.7655,8.74,8.74,48400.0
2012-09-21 10:20:00,10.27,10.27,10.24,10.25,75200.0,8.74,8.74,8.7144,8.7229,75200.0
2012-09-21 10:25:00,10.25,10.25,10.23,10.24,47200.0,8.7229,8.7229,8.7059,8.7144,47200.0
2012-09-21 10:30:00,10.24,10.25,10.23,10.25,100800.0,8.7144,8.7229,8.7059,8.7229,100800.0
2012-09-21 10:35:00,10.24,10.24,10.21,10.21,37600.0,8.7144,8.7144,8.6889,8.6889,37600.0
2012-09-21 10:40:00,10.22,10.24,10.21,10.22,79200.0,8.6974,8.7144,8.6889,8.6974,79200.0
2012-09-21 10:45:00,10.22,10.22,10.22,10.22,26400.0,8.6974,8.6974,8.6974,8.6974,26400.0
2012-09-21 10:50:00,10.22,10.24,10.22,10.22,54800.0,8.6974,8.7144,8.6974,8.6974,54800.0
2012-09-21 10:55:00,10.22,10.22,10.21,10.22,20400.0,8.6974,8.6974,8.6889,8.6974,20400.0
2012-09-21 11:00:00,10.22,10.22,10.22,10.22,14400.0,8.6974,8.6974,8.6974,8.6974,14400.0
2012-09-21 11:05:00,10.22,10.22,10.2,10.2,45600.0,8.6974,8.6974,8.6804,8.6804,45600.0
2012-09-21 11:10:00,10.2,10.21,10.18,10.18,48800.0,8.6804,8.6889,8.6634,8.6634,48800.0
2012-09-21 11:15:00,10.18,10.18,10.17,10.17,22800.0,8.6634,8.6634,8.6549,8.6549,22800.0
2012-09-21 11:20:00,10.18,10.18,10.14,10.14,91200.0,8.6634,8.6634,8.6293,8.6293,91200.0
2012-09-21 11:25:00,10.14,10.15,10.13,10.13,66400.0,8.6293,8.6378,8.6208,8.6208,66400.0
2012-09-21 11:30:00,10.13,10.13,10.13,10.13,29600.0,8.6208,8.6208,8.6208,8.6208,29600.0
2012-09-21 11:35:00,10.13,10.13,10.12,10.12,58000.0,8.6208,8.6208,8.6123,8.6123,58000.0
2012-09-21 11:40:00,10.12,10.14,10.12,10.13,46400.0,8.6123,8.6293,8.6123,8.6208,46400.0
2012-09-21 11:45:00,10.14,10.15,10.13,10.15,18400.0,8.6293,8.6378,8.6208,8.6378,18400.0
2012-09-21 11:50:00,10.15,10.16,10.14,10.16,69600.0,8.6378,8.6463,8.6293,8.6463,69600.0
2012-09-21 11:55:00,10.16,10.18,10.16,10.17,29200.0,8.6463,8.6634,8.6463,8.6549,29200.0
2012-09-21 12:00:00,10.17,10.23,10.17,10.23,134000.0,8.6549,8.7059,8.6549,8.7059,134000.0
2012-09-21 12:05:00,10.23,10.24,10.21,10.23,114800.0,8.7059,8.7144,8.6889,8.7059,114800.0
2012-09-21 12:10:00,10.23,10.23,10.23,10.23,14000.0,8.7059,8.7059,8.7059,8.7059,14000.0
2012-09-21 12:15:00,10.23,10.24,10.23,10.23,40400.0,8.7059,8.7144,8.7059,8.7059,40400.0
2012-09-21 12:20:00,10.23,10.23,10.23,10.23,11600.0,8.7059,8.7059,8.7059,8.7059,11600.0
2012-09-21 12:25:00,10.23,10.23,10.22,10.22,27200.0,8.7059,8.7059,8.6974,8.6974,27200.0
2012-09-21 12:30:00,10.22,10.22,10.21,10.21,22400.0,8.6974,8.6974,8.6889,8.6889,22400.0
2012-09-21 12:35:00,10.21,10.21,10.19,10.19,22800.0,8.6889,8.6889,8.6719,8.6719,22800.0
2012-09-21 12:40:00,10.19,10.2,10.19,10.2,21600.0,8.6719,8.6804,8.6719,8.6804,21600.0
2012-09-21 12:45:00,10.2,10.21,10.2,10.21,11600.0,8.6804,8.6889,8.6804,8.6889,11600.0
2012-09-21 12:50:00,10.2,10.21,10.2,10.21,7200.0,8.6804,8.6889,8.6804,8.6889,7200.0
2012-09-21 12:55:00,10.21,10.21,10.2,10.2,6400.0,8.6889,8.6889,8.6804,8.6804,6400.0
2012-09-21 13:00:00,10.2,10.2,10.18,10.18,26400.0,8.6804,8.6804,8.6634,8.6634,26400.0
2012-09-21 13:05:00,10.18,10.18,10.15,10.15,69600.0,8.6634,8.6634,8.6378,8.6378,69600.0
2012-09-21 13:10:00,10.15,10.15,10.13,10.13,49200.0,8.6378,8.6378,8.6208,8.6208,49200.0
2012-09-21 13:15:00,10.13,10.15,10.13,10.13,35600.0,8.6208,8.6378,8.6208,8.6208,35600.0
2012-09-21 13:20:00,10.13,10.14,10.13,10.14,3200.0,8.6208,8.6293,8.6208,8.6293,3200.0
2012-09-21 13:25:00,10.14,10.17,10.14,10.17,40000.0,8.6293,8.6549,8.6293,8.6549,40000.0
2012-09-21 13:30:00,10.17,10.18,10.16,10.17,18000.0,8.6549,8.6634,8.6463,8.6549,18000.0
2012-09-21 13:35:00,10.17,10.18,10.16,10.18,3200.0,8.6549,8.6634,8.6463,8.6634,3200.0
2012-09-21 13:40:00,10.18,10.19,10.17,10.18,16400.0,8.6634,8.6719,8.6549,8.6634,16400.0
2012-09-21 13:45:00,10.18,10.18,10.16,10.16,20400.0,8.6634,8.6634,8.6463,8.6463,20400.0
2012-09-21 13:50:00,10.17,10.19,10.17,10.18,8800.0,8.6549,8.6719,8.6549,8.6634,8800.0
2012-09-21 13:55:00,10.18,10.19,10.18,10.19,6000.0,8.6634,8.6719,8.6634,8.6719,6000.0
2012-09-21 14:00:00,10.19,10.19,10.18,10.19,24000.0,8.6719,8.6719,8.6634,8.6719,24000.0
2012-09-21 14:05:00,10.2,10.21,10.2,10.21,9600.0,8.6804,8.6889,8.6804,8.6889,9600.0
2012-09-21 14:10:00,10.21,10.22,10.2,10.22,16800.0,8.6889,8.6974,8.6804,8.6974,16800.0
2012-09-21 14:15:00,10.22,10.22,10.21,10.21,16000.0,8.6974,8.6974,8.6889,8.6889,16000.0
2012-09-21 14:20:00,10.21,10.21,10.2,10.2,22400.0,8.6889,8.6889,8.6804,8.6804,22400.0
2012-09-21 14:25:00,10.2,10.21,10.2,10.21,15600.0,8.6804,8.6889,8.6804,8.6889,15600.0
2012-09-21 14:30:00,10.2,10.2,10.2,10.2,22000.0,8.6804,8.6804,8.6804,8.6804,22000.0
2012-09-21 14:35:00,10.19,10.21,10.19,10.2,35600.0,8.6719,8.6889,8.6719,8.6804,35600.0
2012-09-21 14:40:00,10.2,10.22,10.2,10.22,19200.0,8.6804,8.6974,8.6804,8.6974,19200.0
2012-09-21 14:45:00,10.22,10.22,10.2,10.21,20800.0,8.6974,8.6974,8.6804,8.6889,20800.0
2012-09-21 14:50:00,10.21,10.21,10.2,10.2,17600.0,8.6889,8.6889,8.6804,8.6804,17600.0
2012-09-21 14:55:00,10.2,10.2,10.2,10.2,41200.0,8.6804,8.6804,8.6804,8.6804,41200.0
2012-09-21 15:00:00,10.2,10.2,10.19,10.2,62000.0,8.6804,8.6804,8.6719,8.6804,62000.0
2012-09-21 15:05:00,10.2,10.2,10.17,10.18,93600.0,8.6804,8.6804,8.6549,8.6634,93600.0
2012-09-21 15:10:00,10.17,10.18,10.17,10.18,25200.0,8.6549,8.6634,8.6549,8.6634,25200.0
2012-09-21 15:15:00,10.18,10.18,10.16,10.17,72800.0,8.6634,8.6634,8.6463,8.6549,72800.0
2012-09-21 15:20:00,10.17,10.2,10.17,10.19,73600.0,8.6549,8.6804,8.6549,8.6719,73600.0
2012-09-21 15:25:00,10.2,10.2,10.17,10.18,72800.0,8.6804,8.6804,8.6549,8.6634,72800.0
2012-09-21 15:30:00,10.18,10.21,10.17,10.18,113200.0,8.6634,8.6889,8.6549,8.6634,113200.0
2012-09-21 15:35:00,10.18,10.18,10.15,10.15,73200.0,8.6634,8.6634,8.6378,8.6378,73200.0
2012-09-21 15:40:00,10.15,10.18,10.15,10.18,94400.0,8.6378,8.6634,8.6378,8.6634,94400.0
2012-09-21 15:45:00,10.18,10.18,10.16,10.16,74800.0,8.6634,8.6634,8.6463,8.6463,74800.0
2012-09-21 15:50:00,10.17,10.18,10.16,10.16,140400.0,8.6549,8.6634,8.6463,8.6463,140400.0
2012-09-21 15:55:00,10.16,10.17,10.15,10.16,262800.0,8.6463,8.6549,8.6378,8.6463,262800.0
2012-09-24 09:30:00,10.14,10.2,10.14,10.19,38000.0,8.6293,8.6804,8.6293,8.6719,38000.0
2012-09-24 09:35:00,10.18,10.18,10.17,10.18,10400.0,8.6634,8.6634,8.6549,8.6634,10400.0
2012-09-24 09:40:00,10.18,10.18,10.17,10.17,23600.0,8.6634,8.6634,8.6549,8.6549,23600.0
2012-09-24 09:45:00,10.17,10.18,10.16,10.17,17200.0,8.6549,8.6634,8.6463,8.6549,17200.0
2012-09-24 09:50:00,10.17,10.18,10.17,10.18,8400.0,8.6549,8.6634,8.6549,8.6634,8400.0
2012-09-24 09:55:00,10.18,10.24,10.18,10.24,51200.0,8.6634,8.7144,8.6634,8.7144,51200.0
2012-09-24 10:00:00,10.24,10.24,10.24,10.24,42800.0,8.7144,8.7144,8.7144,8.7144,42800.0
2012-09-24 10:05:00,10.24,10.24,10.24,10.24,29200.0,8.7144,8.7144,8.7144,8.7144,29200.0
2012-09-24 10:10:00,10.24,10.24,10.24,10.24,27200.0,8.7144,8.7144,8.7144,8.7144,27200.0
2012-09-24 10:15:00,10.24,10.24,10.23,10.24,20000.0,8.7144,8.7144,8.7059,8.7144,20000.0
2012-09-24 10:20:00,10.24,10.25,10.23,10.25,17200.0,8.7144,8.7229,8.7059,8.7229,17200.0
2012-09-24 10:25:00,10.25,10.25,10.24,10.24,14400.0,8.7229,8.7229,8.7144,8.7144,14400.0
2012-09-24 10:30:00,10.25,10.26,10.24,10.25,42400.0,8.7229,8.7314,8.7144,8.7229,42400.0
2012-09-24 10:35:00,10.25,10.25,10.25,10.25,15600.0,8.7229,8.7229,8.7229,8.7229,15600.0
2012-09-24 10:40:00,10.25,10.25,10.25,10.25,4400.0,8.7229,8.7229,8.7229,8.7229,4400.0
2012-09-24 10:45:00,10.25,10.25,10.24,10.24,15600.0,8.7229,8.7229,8.7144,8.7144,15600.0
2012-09-24 10:50:00,10.24,10.25,10.24,10.25,10800.0,8.7144,8.7229,8.7144,8.7229,10800.0
2012-09-24 10:55:00,10.25,10.28,10.25,10.28,25200.0,8.7229,8.7485,8.7229,8.7485,25200.0
2012-09-24 11:00:00,10.28,10.29,10.28,10.29,10000.0,8.7485,8.757,8.7485,8.757,10000.0
2012-09-24 11:05:00,10.29,10.29,10.28,10.28,15600.0,8.757,8.757,8.7485,8.7485,15600.0
2012-09-24 11:10:00,10.28,10.28,10.27,10.28,15200.0,8.7485,8.7485,8.74,8.7485,15200.0
2012-09-24 11:15:00,10.28,10.28,10.27,10.27,22400.0,8.7485,8.7485,8.74,8.74,22400.0
2012-09-24 11:20:00,10.27,10.27,10.27,10.27,3200.0,8.74,8.74,8.74,8.74,3200.0
2012-09-24 11:25:00,10.27,10.27,10.26,10.26,15200.0,8.74,8.74,8.7314,8.7314,15200.0
2012-09-24 11:30:00,10.26,10.27,10.26,10.27,11600.0,8.7314,8.74,8.7314,8.74,11600.0
2012-09-24 11:35:00,10.27,10.28,10.27,10.28,27600.0,8.74,8.7485,8.74,8.7485,27600.0
2012-09-24 11:40:00,10.27,10.29,10.27,10.29,7200.0,8.74,8.757,8.74,8.757,7200.0
2012-09-24 11:45:00,10.28,10.29,10.28,10.29,7600.0,8.7485,8.757,8.7485,8.757,7600.0
2012-09-24 11:50:00,10.29,10.29,10.29,10.29,8400.0,8.757,8.757,8.757,8.757,8400.0
2012-09-24 11:55:00,10.29,10.29,10.29,10.29,6000.0,8.757,8.757,8.757,8.757,6000.0
2012-09-24 12:00:00,10.29,10.29,10.28,10.29,20400.0,8.757,8.757,8.7485,8.757,20400.0
2012-09-24 12:05:00,10.28,10.28,10.28,10.28,16800.0,8.7485,8.7485,8.7485,8.7485,16800.0
2012-09-24 12:10:00,10.28,10.29,10.28,10.29,26000.0,8.7485,8.757,8.7485,8.757,26000.0
2012-09-24 12:15:00,10.29,10.29,10.29,10.29,5200.0,8.757,8.757,8.757,8.757,5200.0
2012-09-24 12:20:00,10.29,10.3,10.29,10.29,16400.0,8.757,8.7655,8.757,8.757,16400.0
2012-09-24 12:25:00,10.29,10.29,10.29,10.29,5200.0,8.757,8.757,8.757,8.757,5200.0
2012-09-24 12:30:00,10.29,10.29,10.28,10.28,8400.0,8.757,8.757,8.7485,8.7485,8400.0
2012-09-24 12:35:00,10.28,10.28,10.28,10.28,6800.0,8.7485,8.7485,8.7485,8.7485,6800.0
2012-09-24 12:40:00,10.28,10.28,10.28,10.28,0.0,8.7485,8.7485,8.7485,8.7485,0.0
2012-09-24 12:45:00,10.28,10.3,10.28,10.3,25200.0,8.7485,8.7655,8.7485,8.7655,25200.0
2012-09-24 12:50:00,10.3,10.3,10.3,10.3,13600.0,8.7655,8.7655,8.7655,8.7655,13600.0
2012-09-24 12:55:00,10.3,10.31,10.3,10.31,54400.0,8.7655,8.774,8.7655,8.774,54400.0
2012-09-24 13:00:00,10.31,10.31,10.31,10.31,64800.0,8.774,8.774,8.774,8.774,64800.0
2012-09-24 13:05:00,10.31,10.31,10.3,10.31,46000.0,8.774,8.774,8.7655,8.774,46000.0
2012-09-24 13:10:00,10.31,10.31,10.31,10.31,10800.0,8.774,8.774,8.774,8.774,10800.0
2012-09-24 13:15:00,10.31,10.31,10.3,10.31,37600.0,8.774,8.774,8.7655,8.774,37600.0
2012-09-24 13:20:00,10.31,10.31,10.31,10.31,14800.0,8.774,8.774,8.774,8.774,14800.0
2012-09-24 13:25:00,10.31,10.31,10.3,10.3,12000.0,8.774,8.774,8.7655,8.7655,12000.0
2012-09-24 13:30:00,10.3,10.3,10.29,10.29,14000.0,8.7655,8.7655,8.757,8.757,14000.0
2012-09-24 13:35:00,10.29,10.29,10.29,10.29,11600.0,8.757,8.757,8.757,8.757,11600.0
2012-09-24 13:40:00,10.29,10.29,10.29,10.29,19200.0,8.757,8.757,8.757,8.757,19200.0
2012-09-24 13:45:00,10.29,10.3,10.29,10.29,52800.0,8.757,8.7655,8.757,8.757,52800.0
2012-09-24 13:50:00,10.3,10.3,10.29,10.3,24000.0,8.7655,8.7655,8.757,8.7655,24000.0
2012-09-24 13:55:00,10.3,10.3,10.28,10.28,84800.0,8.7655,8.7655,8.7485,8.7485,84800.0
2012-09-24 14:00:00,10.28,10.28,10.27,10.27,66800.0,8.7485,8.7485,8.74,8.74,66800.0
2012-09-24 14:05:00,10.27,10.27,10.27,10.27,11200.0,8.74,8.74,8.74,8.74,11200.0
2012-09-24 14:10:00,10.27,10.28,10.27,10.28,92000.0,8.74,8.7485,8.74,8.7485,92000.0
2012-09-24 14:15:00,10.28,10.28,10.28,10.28,9200.0,8.7485,8.7485,8.7485,8.7485,9200.0
2012-09-24 14:20:00,10.28,10.28,10.28,10.28,20400.0,8.7485,8.7485,8.7485,8.7485,20400.0
2012-09-24 14:25:00,10.29,10.29,10.28,10.29,18400.0,8.757,8.757,8.7485,8.757,18400.0
2012-09-24 14:30:00,10.29,10.3,10.29,10.29,38800.0,8.757,8.7655,8.757,8.757,38800.0
2012-09-24 14:35:00,10.3,10.31,10.3,10.31,21200.0,8.7655,8.774,8.7655,8.774,21200.0
2012-09-24 14:40:00,10.31,10.32,10.31,10.32,49200.0,8.774,8.7825,8.774,8.7825,49200.0
2012-09-24 14:45:00,10.32,10.32,10.32,10.32,5200.0,8.7825,8.7825,8.7825,8.7825,5200.0
2012-09-24 14:50:00,10.32,10.34,10.32,10.34,54800.0,8.7825,8.7995,8.7825,8.7995,54800.0
2012-09-24 14:55:00,10.33,10.34,10.32,10.32,25600.0,8.791,8.7995,8.7825,8.7825,25600.0
2012-09-24 15:00:00,10.32,10.32,10.31,10.31,26000.0,8.7825,8.7825,8.774,8.774,26000.0
2012-09-24 15:05:00,10.32,10.33,10.31,10.33,35200.0,8.7825,8.791,8.774,8.791,35200.0
2012-09-24 15:10:00,10.33,10.33,10.32,10.33,17200.0,8.791,8.791,8.7825,8.791,17200.0
2012-09-24 15:15:00,10.33,10.34,10.33,10.34,20800.0,8.791,8.7995,8.791,8.7995,20800.0
2012-09-24 15:20:00,10.34,10.34,10.34,10.34,25600.0,8.7995,8.7995,8.7995,8.7995,25600.0
2012-09-24 15:25:00,10.34,10.35,10.34,10.35,71600.0,8.7995,8.808,8.7995,8.808,71600.0
2012-09-24 15:30:00,10.34,10.34,10.33,10.33,81200.0,8.7995,8.7995,8.791,8.791,81200.0
2012-09-24 15:35:00,10.33,10.35,10.33,10.34,46400.0,8.791,8.808,8.791,8.7995,46400.0
2012-09-24 15:40:00,10.34,10.35,10.34,10.34,44400.0,8.7995,8.808,8.7995,8.7995,44400.0
2012-09-24 15:45:00,10.34,10.34,10.33,10.34,69200.0,8.7995,8.7995,8.791,8.7995,69200.0
2012-09-24 15:50:00,10.34,10.34,10.33,10.33,104400.0,8.7995,8.7995,8.791,8.791,104400.0
2012-09-24 15:55:00,10.33,10.34,10.33,10.34,136000.0,8.791,8.7995,8.791,8.7995,136000.0
2012-09-25 09:30:00,10.35,10.43,10.27,10.41,112000.0,8.808,8.8761,8.74,8.8591,112000.0
2012-09-25 09:35:00,10.4,10.41,10.39,10.4,37600.0,8.8506,8.8591,8.8421,8.8506,37600.0
2012-09-25 09:40:00,10.4,10.41,10.38,10.41,74000.0,8.8506,8.8591,8.8336,8.8591,74000.0
2012-09-25 09:45:00,10.41,10.41,10.4,10.4,20000.0,8.8591,8.8591,8.8506,8.8506,20000.0
2012-09-25 09:50:00,10.4,10.4,10.4,10.4,34800.0,8.8506,8.8506,8.8506,8.8506,34800.0
2012-09-25 09:55:00,10.4,10.4,10.39,10.4,10800.0,8.8506,8.8506,8.8421,8.8506,10800.0
2012-09-25 10:00:00,10.4,10.45,10.4,10.44,129600.0,8.8506,8.8931,8.8506,8.8846,129600.0
2012-09-25 10:05:00,10.43,10.46,10.43,10.46,45200.0,8.8761,8.9017,8.8761,8.9017,45200.0
2012-09-25 10:10:00,10.46,10.47,10.46,10.46,24800.0,8.9017,8.9102,8.9017,8.9017,24800.0
2012-09-25 10:15:00,10.46,10.48,10.46,10.48,44000.0,8.9017,8.9187,8.9017,8.9187,44000.0
2012-09-25 10:20:00,10.48,10.49,10.48,10.48,16800.0,8.9187,8.9272,8.9187,8.9187,16800.0
2012-09-25 10:25:00,10.48,10.48,10.46,10.47,20000.0,8.9187,8.9187,8.9017,8.9102,20000.0
2012-09-25 10:30:00,10.47,10.47,10.47,10.47,5200.0,8.9102,8.9102,8.9102,8.9102,5200.0
2012-09-25 10:35:00,10.47,10.47,10.47,10.47,10800.0,8.9102,8.9102,8.9102,8.9102,10800.0
2012-09-25 10:40:00,10.47,10.47,10.45,10.46,12000.0,8.9102,8.9102,8.8931,8.9017,12000.0
2012-09-25 10:45:00,10.46,10.47,10.45,10.45,14400.0,8.9017,8.9102,8.8931,8.8931,14400.0
2012-09-25 10:50:00,10.46,10.46,10.44,10.44,16000.0,8.9017,8.9017,8.8846,8.8846,16000.0
2012-09-25 10:55:00,10.44,10.44,10.44,10.44,6400.0,8.8846,8.8846,8.8846,8.8846,6400.0
2012-09-25 11:00:00,10.44,10.46,10.44,10.44,19600.0,8.8846,8.9017,8.8846,8.8846,19600.0
2012-09-25 11:05:00,10.44,10.44,10.42,10.42,24800.0,8.8846,8.8846,8.8676,8.8676,24800.0
2012-09-25 11:10:00,10.42,10.42,10.42,10.42,5200.0,8.8676,8.8676,8.8676,8.8676,5200.0
2012-09-25 11:15:00,10.42,10.42,10.41,10.41,14800.0,8.8676,8.8676,8.8591,8.8591,14800.0
2012-09-25 11:20:00,10.41,10.41,10.41,10.41,18400.0,8.8591,8.8591,8.8591,8.8591,18400.0
2012-09-25 11:25:00,10.41,10.41,10.4,10.41,12800.0,8.8591,8.8591,8.8506,8.8591,12800.0
2012-09-25 11:30:00,10.4,10.4,10.4,10.4,6800.0,8.8506,8.8506,8.8506,8.8506,6800.0
2012-09-25 11:35:00,10.4,10.42,10.4,10.42,10400.0,8.8506,8.8676,8.8506,8.8676,10400.0
2012-09-25 11:40:00,10.41,10.41,10.4,10.4,9600.0,8.8591,8.8591,8.8506,8.8506,9600.0
2012-09-25 11:45:00,10.4,10.41,10.4,10.4,16000.0,8.8506,8.8591,8.8506,8.8506,16000.0
2012-09-25 11:50:00,10.4,10.4,10.4,10.4,6000.0,8.8506,8.8506,8.8506,8.8506,6000.0
2012-09-25 11:55:00,10.4,10.4,10.39,10.39,32400.0,8.8506,8.8506,8.8421,8.8421,32400.0
2012-09-25 12:00:00,10.39,10.4,10.39,10.39,10000.0,8.8421,8.8506,8.8421,8.8421,10000.0
2012-09-25 12:05:00,10.39,10.4,10.39,10.4,12400.0,8.8421,8.8506,8.8421,8.8506,12400.0
2012-09-25 12:10:00,10.4,10.4,10.4,10.4,12800.0,8.8506,8.8506,8.8506,8.8506,12800.0
2012-09-25 12:15:00,10.4,10.4,10.38,10.38,20000.0,8.8506,8.8506,8.8336,8.8336,20000.0
2012-09-25 12:20:00,10.38,10.4,10.38,10.4,10000.0,8.8336,8.8506,8.8336,8.8506,10000.0
2012-09-25 12:25:00,10.4,10.4,10.4,10.4,11600.0,8.8506,8.8506,8.8506,8.8506,11600.0
2012-09-25 12:30:00,10.4,10.41,10.4,10.41,17200.0,8.8506,8.8591,8.8506,8.8591,17200.0
2012-09-25 12:35:00,10.4,10.4,10.38,10.38,14800.0,8.8506,8.8506,8.8336,8.8336,14800.0
2012-09-25 12:40:00,10.38,10.39,10.38,10.38,16400.0,8.8336,8.8421,8.8336,8.8336,16400.0
2012-09-25 12:45:00,10.38,10.39,10.38,10.39,6000.0,8.8336,8.8421,8.8336,8.8421,6000.0
2012-09-25 12:50:00,10.38,10.39,10.38,10.39,6400.0,8.8336,8.8421,8.8336,8.8421,6400.0
2012-09-25 12:55:00,10.39,10.4,10.39,10.39,17600.0,8.8421,8.8506,8.8421,8.8421,17600.0
2012-09-25 13:00:00,10.39,10.39,10.39,10.39,7200.0,8.8421,8.8421,8.8421,8.8421,7200.0
2012-09-25 13:05:00,10.39,10.39,10.38,10.38,7200.0,8.8421,8.8421,8.8336,8.8336,7200.0
2012-09-25 13:10:00,10.38,10.4,10.38,10.39,20400.0,8.8336,8.8506,8.8336,8.8421,20400.0
2012-09-25 13:15:00,10.39,10.39,10.39,10.39,9600.0,8.8421,8.8421,8.8421,8.8421,9600.0
2012-09-25 13:20:00,10.38,10.39,10.38,10.39,33200.0,8.8336,8.8421,8.8336,8.8421,33200.0
2012-09-25 13:25:00,10.39,10.4,10.39,10.4,59200.0,8.8421,8.8506,8.8421,8.8506,59200.0
2012-09-25 13:30:00,10.39,10.4,10.38,10.4,24000.0,8.8421,8.8506,8.8336,8.8506,24000.0
2012-09-25 13:35:00,10.41,10.41,10.39,10.39,9600.0,8.8591,8.8591,8.8421,8.8421,9600.0
2012-09-25 13:40:00,10.39,10.39,10.38,10.38,6800.0,8.8421,8.8421,8.8336,8.8336,6800.0
2012-09-25 13:45:00,10.38,10.39,10.38,10.38,10000.0,8.8336,8.8421,8.8336,8.8336,10000.0
2012-09-25 13:50:00,10.39,10.39,10.38,10.39,4000.0,8.8421,8.8421,8.8336,8.8421,4000.0
2012-09-25 13:55:00,10.39,10.4,10.39,10.4,8400.0,8.8421,8.8506,8.8421,8.8506,8400.0
2012-09-25 14:00:00,10.4,10.4,10.39,10.39,14000.0,8.8506,8.8506,8.8421,8.8421,14000.0
2012-09-25 14:05:00,10.39,10.4,10.39,10.4,28000.0,8.8421,8.8506,8.8421,8.8506,28000.0
2012-09-25 14:10:00,10.39,10.4,10.39,10.39,9200.0,8.8421,8.8506,8.8421,8.8421,9200.0
2012-09-25 14:15:00,10.39,10.39,10.38,10.38,18000.0,8.8421,8.8421,8.8336,8.8336,18000.0
2012-09-25 14:20:00,10.38,10.38,10.38,10.38,7600.0,8.8336,8.8336,8.8336,8.8336,7600.0
2012-09-25 14:25:00,10.39,10.39,10.38,10.38,21600.0,8.8421,8.8421,8.8336,8.8336,21600.0
2012-09-25 14:30:00,10.38,10.39,10.38,10.39,36000.0,8.8336,8.8421,8.8336,8.8421,36000.0
2012-09-25 14:35:00,10.39,10.4,10.39,10.39,10000.0,8.8421,8.8506,8.8421,8.8421,10000.0
2012-09-25 14:40:00,10.39,10.39,10.38,10.38,14400.0,8.8421,8.8421,8.8336,8.8336,14400.0
2012-09-25 14:45:00,10.38,10.38,10.38,10.38,47200.0,8.8336,8.8336,8.8336,8.8336,47200.0
2012-09-25 14:50:00,10.39,10.39,10.38,10.39,22400.0,8.8421,8.8421,8.8336,8.8421,22400.0
2012-09-25 14:55:00,10.39,10.39,10.38,10.38,60000.0,8.8421,8.8421,8.8336,8.8336,60000.0
2012-09-25 15:00:00,10.38,10.38,10.38,10.38,72800.0,8.8336,8.8336,8.8336,8.8336,72800.0
2012-09-25 15:05:00,10.38,10.38,10.38,10.38,53200.0,8.8336,8.8336,8.8336,8.8336,53200.0
2012-09-25 15:10:00,10.38,10.39,10.38,10.38,114000.0,8.8336,8.8421,8.8336,8.8336,114000.0
2012-09-25 15:15:00,10.38,10.38,10.38,10.38,42800.0,8.8336,8.8336,8.8336,8.8336,42800.0
2012-09-25 15:20:00,10.38,10.39,10.38,10.38,47200.0,8.8336,8.8421,8.8336,8.8336,47200.0
2012-09-25 15:25:00,10.38,10.38,10.37,10.38,62400.0,8.8336,8.8336,8.8251,8.8336,62400.0
2012-09-25 15:30:00,10.38,10.38,10.37,10.38,45600.0,8.8336,8.8336,8.8251,8.8336,45600.0
2012-09-25 15:35:00,10.38,10.39,10.36,10.36,58000.0,8.8336,8.8421,8.8165,8.8165,58000.0
2012-09-25 15:40:00,10.36,10.37,10.35,10.37,71600.0,8.8165,8.8251,8.808,8.8251,71600.0
2012-09-25 15:45:00,10.36,10.38,10.36,10.38,170400.0,8.8165,8.8336,8.8165,8.8336,170400.0
2012-09-25 15:50:00,10.37,10.38,10.35,10.35,301600.0,8.8251,8.8336,8.808,8.808,301600.0
2012-09-25 15:55:00,10.35,10.35,10.34,10.35,177600.0,8.808,8.808,8.7995,8.808,177600.0
2012-09-26 09:30:00,10.36,10.41,10.35,10.37,27200.0,8.8165,8.8591,8.808,8.8251,27200.0
2012-09-26 09:35:00,10.37,10.37,10.33,10.33,14800.0,8.8251,8.8251,8.791,8.791,14800.0
2012-09-26 09:40:00,10.33,10.36,10.31,10.36,35200.0,8.791,8.8165,8.774,8.8165,35200.0
2012-09-26 09:45:00,10.36,10.36,10.34,10.36,32000.0,8.8165,8.8165,8.7995,8.8165,32000.0
2012-09-26 09:50:00,10.36,10.38,10.36,10.38,20000.0,8.8165,8.8336,8.8165,8.8336,20000.0
2012-09-26 09:55:00,10.38,10.38,10.38,10.38,11200.0,8.8336,8.8336,8.8336,8.8336,11200.0
2012-09-26 10:00:00,10.38,10.38,10.35,10.37,34400.0,8.8336,8.8336,8.808,8.8251,34400.0
2012-09-26 10:05:00,10.37,10.37,10.34,10.34,28000.0,8.8251,8.8251,8.7995,8.7995,28000.0
2012-09-26 10:10:00,10.34,10.34,10.33,10.34,28800.0,8.7995,8.7995,8.791,8.7995,28800.0
2012-09-26 10:15:00,10.34,10.35,10.33,10.34,25200.0,8.7995,8.808,8.791,8.7995,25200.0
2012-09-26 10:20:00,10.34,10.34,10.33,10.34,34800.0,8.7995,8.7995,8.791,8.7995,34800.0
2012-09-26 10:25:00,10.35,10.35,10.33,10.33,36400.0,8.808,8.808,8.791,8.791,36400.0
2012-09-26 10:30:00,10.33,10.34,10.33,10.33,18800.0,8.791,8.7995,8.791,8.791,18800.0
2012-09-26 10:35:00,10.33,10.33,10.3,10.3,26000.0,8.791,8.791,8.7655,8.7655,26000.0
2012-09-26 10:40:00,10.3,10.32,10.29,10.32,20000.0,8.7655,8.7825,8.757,8.7825,20000.0
2012-09-26 10:45:00,10.31,10.31,10.3,10.31,27600.0,8.774,8.774,8.7655,8.774,27600.0
2012-09-26 10:50:00,10.31,10.32,10.3,10.3,22400.0,8.774,8.7825,8.7655,8.7655,22400.0
2012-09-26 10:55:00,10.3,10.3,10.29,10.29,15200.0,8.7655,8.7655,8.757,8.757,15200.0
2012-09-26 11:00:00,10.29,10.31,10.29,10.3,27600.0,8.757,8.774,8.757,8.7655,27600.0
2012-09-26 11:05:00,10.3,10.32,10.3,10.32,18400.0,8.7655,8.7825,8.7655,8.7825,18400.0
2012-09-26 11:10:00,10.32,10.33,10.31,10.33,36000.0,8.7825,8.791,8.774,8.791,36000.0
2012-09-26 11:15:00,10.33,10.34,10.32,10.34,13200.0,8.791,8.7995,8.7825,8.7995,13200.0
2012-09-26 11:20:00,10.34,10.34,10.33,10.34,21200.0,8.7995,8.7995,8.791,8.7995,21200.0
2012-09-26 11:25:00,10.34,10.34,10.33,10.34,22800.0,8.7995,8.7995,8.791,8.7995,22800.0
2012-09-26 11:30:00,10.34,10.34,10.31,10.31,22400.0,8.7995,8.7995,8.774,8.774,22400.0
2012-09-26 11:35:00,10.31,10.34,10.31,10.34,34400.0,8.774,8.7995,8.774,8.7995,34400.0
2012-09-26 11:40:00,10.34,10.36,10.34,10.36,22400.0,8.7995,8.8165,8.7995,8.8165,22400.0
2012-09-26 11:45:00,10.36,10.36,10.34,10.34,8800.0,8.8165,8.8165,8.7995,8.7995,8800.0
2012-09-26 11:50:00,10.35,10.36,10.34,10.36,7200.0,8.808,8.8165,8.7995,8.8165,7200.0
2012-09-26 11:55:00,10.36,10.36,10.35,10.35,10400.0,8.8165,8.8165,8.808,8.808,10400.0
2012-09-26 12:00:00,10.35,10.36,10.35,10.36,10800.0,8.808,8.8165,8.808,8.8165,10800.0
2012-09-26 12:05:00,10.36,10.37,10.36,10.37,12000.0,8.8165,8.8251,8.8165,8.8251,12000.0
2012-09-26 12:10:00,10.37,10.37,10.34,10.35,10400.0,8.8251,8.8251,8.7995,8.808,10400.0
2012-09-26 12:15:00,10.35,10.36,10.35,10.36,5200.0,8.808,8.8165,8.808,8.8165,5200.0
2012-09-26 12:20:00,10.35,10.35,10.34,10.34,7200.0,8.808,8.808,8.7995,8.7995,7200.0
2012-09-26 12:25:00,10.34,10.34,10.33,10.33,14400.0,8.7995,8.7995,8.791,8.791,14400.0
2012-09-26 12:30:00,10.33,10.35,10.32,10.34,18400.0,8.791,8.808,8.7825,8.7995,18400.0
2012-09-26 12:35:00,10.34,10.34,10.34,10.34,7200.0,8.7995,8.7995,8.7995,8.7995,7200.0
2012-09-26 12:40:00,10.34,10.34,10.32,10.33,9600.0,8.7995,8.7995,8.7825,8.791,9600.0
2012-09-26 12:45:00,10.33,10.34,10.32,10.32,18000.0,8.791,8.7995,8.7825,8.7825,18000.0
2012-09-26 12:50:00,10.32,10.35,10.32,10.35,27600.0,8.7825,8.808,8.7825,8.808,27600.0
2012-09-26 12:55:00,10.35,10.36,10.35,10.36,14400.0,8.808,8.8165,8.808,8.8165,14400.0
2012-09-26 13:00:00,10.36,10.36,10.34,10.35,14800.0,8.8165,8.8165,8.7995,8.808,14800.0
2012-09-26 13:05:00,10.35,10.36,10.35,10.36,15600.0,8.808,8.8165,8.808,8.8165,15600.0
2012-09-26 13:10:00,10.35,10.36,10.35,10.35,8800.0,8.808,8.8165,8.808,8.808,8800.0
2012-09-26 13:15:00,10.35,10.35,10.34,10.34,18800.0,8.808,8.808,8.7995,8.7995,18800.0
2012-09-26 13:20:00,10.34,10.34,10.33,10.33,10400.0,8.7995,8.7995,8.791,8.791,10400.0
2012-09-26 13:25:00,10.33,10.35,10.33,10.34,16800.0,8.791,8.808,8.791,8.7995,16800.0
2012-09-26 13:30:00,10.34,10.34,10.32,10.33,15600.0,8.7995,8.7995,8.7825,8.791,15600.0
2012-09-26 13:35:00,10.33,10.33,10.31,10.31,30400.0,8.791,8.791,8.774,8.774,30400.0
2012-09-26 13:40:00,10.31,10.32,10.31,10.32,7600.0,8.774,8.7825,8.774,8.7825,7600.0
2012-09-26 13:45:00,10.33,10.33,10.31,10.31,8800.0,8.791,8.791,8.774,8.774,8800.0
2012-09-26 13:50:00,10.31,10.31,10.3,10.3,16800.0,8.774,8.774,8.7655,8.7655,16800.0
2012-09-26 13:55:00,10.3,10.3,10.28,10.29,24000.0,8.7655,8.7655,8.7485,8.757,24000.0
2012-09-26 14:00:00,10.29,10.31,10.29,10.31,18800.0,8.757,8.774,8.757,8.774,18800.0
2012-09-26 14:05:00,10.31,10.32,10.31,10.32,17600.0,8.774,8.7825,8.774,8.7825,17600.0
2012-09-26 14:10:00,10.32,10.32,10.31,10.31,10000.0,8.7825,8.7825,8.774,8.774,10000.0
2012-09-26 14:15:00,10.31,10.33,10.31,10.33,16800.0,8.774,8.791,8.774,8.791,16800.0
2012-09-26 14:20:00,10.33,10.33,10.31,10.33,19200.0,8.791,8.791,8.774,8.791,19200.0
2012-09-26 14:25:00,10.33,10.34,10.32,10.32,18000.0,8.791,8.7995,8.7825,8.7825,18000.0
2012-09-26 14:30:00,10.32,10.32,10.3,10.32,28000.0,8.7825,8.7825,8.7655,8.7825,28000.0
2012-09-26 14:35:00,10.32,10.32,10.3,10.3,32400.0,8.7825,8.7825,8.7655,8.7655,32400.0
2012-09-26 14:40:00,10.3,10.33,10.3,10.33,34400.0,8.7655,8.791,8.7655,8.791,34400.0
2012-09-26 14:45:00,10.33,10.33,10.33,10.33,20000.0,8.791,8.791,8.791,8.791,20000.0
2012-09-26 14:50:00,10.33,10.33,10.32,10.32,15200.0,8.791,8.791,8.7825,8.7825,15200.0
2012-09-26 14:55:00,10.32,10.33,10.32,10.33,14000.0,8.7825,8.791,8.7825,8.791,14000.0
2012-09-26 15:00:00,10.33,10.33,10.31,10.31,24800.0,8.791,8.791,8.774,8.774,24800.0
2012-09-26 15:05:00,10.31,10.31,10.3,10.31,33200.0,8.774,8.774,8.7655,8.774,33200.0
2012-09-26 15:10:00,10.31,10.31,10.31,10.31,37600.0,8.774,8.774,8.774,8.774,37600.0
2012-09-26 15:15:00,10.31,10.33,10.31,10.31,34400.0,8.774,8.791,8.774,8.774,34400.0
2012-09-26 15:20:00,10.31,10.32,10.3,10.3,37600.0,8.774,8.7825,8.7655,8.7655,37600.0
2012-09-26 15:25:00,10.3,10.31,10.3,10.31,24800.0,8.7655,8.774,8.7655,8.774,24800.0
2012-09-26 15:30:00,10.31,10.32,10.31,10.32,60800.0,8.774,8.7825,8.774,8.7825,60800.0
2012-09-26 15:35:00,10.31,10.32,10.3,10.32,52000.0,8.774,8.7825,8.7655,8.7825,52000.0
2012-09-26 15:40:00,10.32,10.32,10.31,10.32,40800.0,8.7825,8.7825,8.774,8.7825,40800.0
2012-09-26 15:45:00,10.32,10.32,10.29,10.29,39200.0,8.7825,8.7825,8.757,8.757,39200.0
2012-09-26 15:50:00,10.29,10.3,10.29,10.3,50400.0,8.757,8.7655,8.757,8.7655,50400.0
2012-09-26 15:55:00,10.29,10.3,10.29,10.29,98000.0,8.757,8.7655,8.757,8.757,98000.0
2012-09-27 09:30:00,10.31,10.33,10.31,10.32,20400.0,8.774,8.791,8.774,8.7825,20400.0
2012-09-27 09:35:00,10.32,10.32,10.3,10.3,10000.0,8.7825,8.7825,8.7655,8.7655,10000.0
2012-09-27 09:40:00,10.3,10.32,10.29,10.32,26000.0,8.7655,8.7825,8.757,8.7825,26000.0
2012-09-27 09:45:00,10.32,10.36,10.32,10.36,25200.0,8.7825,8.8165,8.7825,8.8165,25200.0
2012-09-27 09:50:00,10.35,10.36,10.34,10.35,18000.0,8.808,8.8165,8.7995,8.808,18000.0
2012-09-27 09:55:00,10.34,10.35,10.33,10.34,14400.0,8.7995,8.808,8.791,8.7995,14400.0
2012-09-27 10:00:00,10.33,10.34,10.32,10.33,18400.0,8.791,8.7995,8.7825,8.791,18400.0
2012-09-27 10:05:00,10.33,10.33,10.33,10.33,10800.0,8.791,8.791,8.791,8.791,10800.0
2012-09-27 10:10:00,10.33,10.35,10.33,10.35,23600.0,8.791,8.808,8.791,8.808,23600.0
2012-09-27 10:15:00,10.35,10.36,10.34,10.36,20400.0,8.808,8.8165,8.7995,8.8165,20400.0
2012-09-27 10:20:00,10.36,10.36,10.35,10.35,21600.0,8.8165,8.8165,8.808,8.808,21600.0
2012-09-27 10:25:00,10.35,10.35,10.34,10.34,10800.0,8.808,8.808,8.7995,8.7995,10800.0
2012-09-27 10:30:00,10.34,10.34,10.33,10.34,7200.0,8.7995,8.7995,8.791,8.7995,7200.0
2012-09-27 10:35:00,10.35,10.35,10.34,10.35,14800.0,8.808,8.808,8.7995,8.808,14800.0
2012-09-27 10:40:00,10.35,10.35,10.35,10.35,6800.0,8.808,8.808,8.808,8.808,6800.0
2012-09-27 10:45:00,10.36,10.36,10.35,10.35,23600.0,8.8165,8.8165,8.808,8.808,23600.0
2012-09-27 10:50:00,10.35,10.36,10.35,10.35,26800.0,8.808,8.8165,8.808,8.808,26800.0
2012-09-27 10:55:00,10.35,10.36,10.35,10.36,41600.0,8.808,8.8165,8.808,8.8165,41600.0
2012-09-27 11:00:00,10.36,10.38,10.36,10.37,27200.0,8.8165,8.8336,8.8165,8.8251,27200.0
2012-09-27 11:05:00,10.37,10.37,10.35,10.35,9600.0,8.8251,8.8251,8.808,8.808,9600.0
2012-09-27 11:10:00,10.36,10.36,10.35,10.36,17600.0,8.8165,8.8165,8.808,8.8165,17600.0
2012-09-27 11:15:00,10.36,10.37,10.36,10.36,9200.0,8.8165,8.8251,8.8165,8.8165,9200.0
2012-09-27 11:20:00,10.36,10.36,10.35,10.35,5200.0,8.8165,8.8165,8.808,8.808,5200.0
2012-09-27 11:25:00,10.35,10.36,10.35,10.36,15200.0,8.808,8.8165,8.808,8.8165,15200.0
2012-09-27 11:30:00,10.36,10.36,10.35,10.35,20400.0,8.8165,8.8165,8.808,8.808,20400.0
2012-09-27 11:35:00,10.35,10.35,10.34,10.34,6000.0,8.808,8.808,8.7995,8.7995,6000.0
2012-09-27 11:40:00,10.35,10.35,10.35,10.35,7200.0,8.808,8.808,8.808,8.808,7200.0
2012-09-27 11:45:00,10.35,10.36,10.35,10.36,24800.0,8.808,8.8165,8.808,8.8165,24800.0
2012-09-27 11:50:00,10.36,10.37,10.36,10.37,16000.0,8.8165,8.8251,8.8165,8.8251,16000.0
2012-09-27 11:55:00,10.37,10.38,10.37,10.38,13600.0,8.8251,8.8336,8.8251,8.8336,13600.0
2012-09-27 12:00:00,10.38,10.39,10.38,10.39,4000.0,8.8336,8.8421,8.8336,8.8421,4000.0
2012-09-27 12:05:00,10.4,10.4,10.39,10.39,9600.0,8.8506,8.8506,8.8421,8.8421,9600.0
2012-09-27 12:10:00,10.4,10.4,10.39,10.39,5200.0,8.8506,8.8506,8.8421,8.8421,5200.0
2012-09-27 12:15:00,10.39,10.39,10.38,10.38,6400.0,8.8421,8.8421,8.8336,8.8336,6400.0
2012-09-27 12:20:00,10.38,10.39,10.38,10.38,2000.0,8.8336,8.8421,8.8336,8.8336,2000.0
2012-09-27 12:25:00,10.39,10.4,10.39,10.4,29200.0,8.8421,8.8506,8.8421,8.8506,29200.0
2012-09-27 12:30:00,10.4,10.4,10.4,10.4,4000.0,8.8506,8.8506,8.8506,8.8506,4000.0
2012-09-27 12:35:00,10.4,10.4,10.39,10.39,4400.0,8.8506,8.8506,8.8421,8.8421,4400.0
2012-09-27 12:40:00,10.39,10.39,10.39,10.39,1200.0,8.8421,8.8421,8.8421,8.8421,1200.0
2012-09-27 12:45:00,10.39,10.39,10.38,10.38,6400.0,8.8421,8.8421,8.8336,8.8336,6400.0
2012-09-27 12:50:00,10.38,10.38,10.38,10.38,800.0,8.8336,8.8336,8.8336,8.8336,800.0
2012-09-27 12:55:00,10.38,10.38,10.38,10.38,5600.0,8.8336,8.8336,8.8336,8.8336,5600.0
2012-09-27 13:00:00,10.38,10.38,10.38,10.38,800.0,8.8336,8.8336,8.8336,8.8336,800.0
2012-09-27 13:05:00,10.38,10.39,10.38,10.38,22000.0,8.8336,8.8421,8.8336,8.8336,22000.0
2012-09-27 13:10:00,10.38,10.39,10.38,10.38,6400.0,8.8336,8.8421,8.8336,8.8336,6400.0
2012-09-27 13:15:00,10.38,10.39,10.38,10.39,12000.0,8.8336,8.8421,8.8336,8.8421,12000.0
2012-09-27 13:20:00,10.39,10.39,10.39,10.39,2400.0,8.8421,8.8421,8.8421,8.8421,2400.0
2012-09-27 13:25:00,10.39,10.4,10.39,10.4,9600.0,8.8421,8.8506,8.8421,8.8506,9600.0
2012-09-27 13:30:00,10.4,10.4,10.4,10.4,3600.0,8.8506,8.8506,8.8506,8.8506,3600.0
2012-09-27 13:35:00,10.4,10.43,10.4,10.43,27600.0,8.8506,8.8761,8.8506,8.8761,27600.0
2012-09-27 13:40:00,10.43,10.44,10.43,10.44,10800.0,8.8761,8.8846,8.8761,8.8846,10800.0
2012-09-27 13:45:00,10.44,10.44,10.43,10.44,1600.0,8.8846,8.8846,8.8761,8.8846,1600.0
2012-09-27 13:50:00,10.44,10.44,10.42,10.42,8400.0,8.8846,8.8846,8.8676,8.8676,8400.0
2012-09-27 13:55:00,10.42,10.42,10.42,10.42,3600.0,8.8676,8.8676,8.8676,8.8676,3600.0
2012-09-27 14:00:00,10.43,10.43,10.42,10.42,9600.0,8.8761,8.8761,8.8676,8.8676,9600.0
2012-09-27 14:05:00,10.42,10.42,10.42,10.42,4800.0,8.8676,8.8676,8.8676,8.8676,4800.0
2012-09-27 14:10:00,10.42,10.42,10.41,10.41,7600.0,8.8676,8.8676,8.8591,8.8591,7600.0
2012-09-27 14:15:00,10.42,10.42,10.41,10.41,10800.0,8.8676,8.8676,8.8591,8.8591,10800.0
2012-09-27 14:20:00,10.41,10.41,10.41,10.41,4000.0,8.8591,8.8591,8.8591,8.8591,4000.0
2012-09-27 14:25:00,10.41,10.41,10.4,10.4,17200.0,8.8591,8.8591,8.8506,8.8506,17200.0
2012-09-27 14:30:00,10.4,10.41,10.4,10.41,4800.0,8.8506,8.8591,8.8506,8.8591,4800.0
2012-09-27 14:35:00,10.41,10.41,10.4,10.4,10800.0,8.8591,8.8591,8.8506,8.8506,10800.0
2012-09-27 14:40:00,10.4,10.4,10.4,10.4,5200.0,8.8506,8.8506,8.8506,8.8506,5200.0
2012-09-27 14:45:00,10.4,10.41,10.4,10.4,4400.0,8.8506,8.8591,8.8506,8.8506,4400.0
2012-09-27 14:50:00,10.41,10.41,10.4,10.4,10800.0,8.8591,8.8591,8.8506,8.8506,10800.0
2012-09-27 14:55:00,10.4,10.4,10.4,10.4,4800.0,8.8506,8.8506,8.8506,8.8506,4800.0
2012-09-27 15:00:00,10.4,10.4,10.4,10.4,13600.0,8.8506,8.8506,8.8506,8.8506,13600.0
2012-09-27 15:05:00,10.4,10.41,10.4,10.41,10800.0,8.8506,8.8591,8.8506,8.8591,10800.0
2012-09-27 15:10:00,10.41,10.41,10.4,10.4,12400.0,8.8591,8.8591,8.8506,8.8506,12400.0
2012-09-27 15:15:00,10.4,10.41,10.4,10.41,27200.0,8.8506,8.8591,8.8506,8.8591,27200.0
2012-09-27 15:20:00,10.4,10.4,10.4,10.4,17200.0,8.8506,8.8506,8.8506,8.8506,17200.0
2012-09-27 15:25:00,10.4,10.41,10.4,10.41,25600.0,8.8506,8.8591,8.8506,8.8591,25600.0
2012-09-27 15:30:00,10.41,10.41,10.41,10.41,22400.0,8.8591,8.8591,8.8591,8.8591,22400.0
2012-09-27 15:35:00,10.41,10.42,10.4,10.4,39200.0,8.8591,8.8676,8.8506,8.8506,39200.0
2012-09-27 15:40:00,10.4,10.41,10.4,10.4,21200.0,8.8506,8.8591,8.8506,8.8506,21200.0
2012-09-27 15:45:00,10.4,10.41,10.39,10.4,35600.0,8.8506,8.8591,8.8421,8.8506,35600.0
2012-09-27 15:50:00,10.4,10.4,10.39,10.4,42000.0,8.8506,8.8506,8.8421,8.8506,42000.0
2012-09-27 15:55:00,10.4,10.4,10.4,10.4,80400.0,8.8506,8.8506,8.8506,8.8506,80400.0
2012-09-28 09:30:00,10.32,10.36,10.28,10.36,68800.0,8.7825,8.8165,8.7485,8.8165,68800.0
2012-09-28 09:35:00,10.35,10.38,10.35,10.38,47200.0,8.808,8.8336,8.808,8.8336,47200.0
2012-09-28 09:40:00,10.38,10.38,10.34,10.36,26400.0,8.8336,8.8336,8.7995,8.8165,26400.0
2012-09-28 09:45:00,10.36,10.37,10.34,10.37,32000.0,8.8165,8.8251,8.7995,8.8251,32000.0
2012-09-28 09:50:00,10.37,10.4,10.35,10.38,55200.0,8.8251,8.8506,8.808,8.8336,55200.0
2012-09-28 09:55:00,10.38,10.4,10.37,10.39,44000.0,8.8336,8.8506,8.8251,8.8421,44000.0
2012-09-28 10:00:00,10.39,10.4,10.38,10.39,34800.0,8.8421,8.8506,8.8336,8.8421,34800.0
2012-09-28 10:05:00,10.39,10.41,10.39,10.39,38000.0,8.8421,8.8591,8.8421,8.8421,38000.0
2012-09-28 10:10:00,10.4,10.4,10.39,10.4,39200.0,8.8506,8.8506,8.8421,8.8506,39200.0
2012-09-28 10:15:00,10.4,10.4,10.38,10.38,53600.0,8.8506,8.8506,8.8336,8.8336,53600.0
2012-09-28 10:20:00,10.38,10.4,10.38,10.4,42000.0,8.8336,8.8506,8.8336,8.8506,42000.0
2012-09-28 10:25:00,10.39,10.4,10.38,10.39,41200.0,8.8421,8.8506,8.8336,8.8421,41200.0
2012-09-28 10:30:00,10.4,10.4,10.38,10.4,42800.0,8.8506,8.8506,8.8336,8.8506,42800.0
2012-09-28 10:35:00,10.39,10.39,10.38,10.39,41600.0,8.8421,8.8421,8.8336,8.8421,41600.0
2012-09-28 10:40:00,10.39,10.39,10.38,10.38,44400.0,8.8421,8.8421,8.8336,8.8336,44400.0
2012-09-28 10:45:00,10.38,10.39,10.38,10.39,38800.0,8.8336,8.8421,8.8336,8.8421,38800.0
2012-09-28 10:50:00,10.39,10.4,10.39,10.39,34800.0,8.8421,8.8506,8.8421,8.8421,34800.0
2012-09-28 10:55:00,10.39,10.39,10.38,10.39,28000.0,8.8421,8.8421,8.8336,8.8421,28000.0
2012-09-28 11:00:00,10.39,10.39,10.38,10.38,50000.0,8.8421,8.8421,8.8336,8.8336,50000.0
2012-09-28 11:05:00,10.38,10.39,10.38,10.39,22400.0,8.8336,8.8421,8.8336,8.8421,22400.0
2012-09-28 11:10:00,10.39,10.39,10.38,10.38,27600.0,8.8421,8.8421,8.8336,8.8336,27600.0
2012-09-28 11:15:00,10.38,10.38,10.38,10.38,28000.0,8.8336,8.8336,8.8336,8.8336,28000.0
2012-09-28 11:20:00,10.38,10.4,10.38,10.4,30400.0,8.8336,8.8506,8.8336,8.8506,30400.0
2012-09-28 11:25:00,10.39,10.41,10.39,10.41,26400.0,8.8421,8.8591,8.8421,8.8591,26400.0
2012-09-28 11:30:00,10.4,10.41,10.4,10.4,12800.0,8.8506,8.8591,8.8506,8.8506,12800.0
2012-09-28 11:35:00,10.4,10.4,10.39,10.4,8000.0,8.8506,8.8506,8.8421,8.8506,8000.0
2012-09-28 11:40:00,10.39,10.4,10.39,10.4,8800.0,8.8421,8.8506,8.8421,8.8506,8800.0
2012-09-28 11:45:00,10.4,10.4,10.4,10.4,11600.0,8.8506,8.8506,8.8506,8.8506,11600.0
2012-09-28 11:50:00,10.4,10.4,10.38,10.39,12400.0,8.8506,8.8506,8.8336,8.8421,12400.0
2012-09-28 11:55:00,10.39,10.39,10.38,10.38,8400.0,8.8421,8.8421,8.8336,8.8336,8400.0
2012-09-28 12:00:00,10.38,10.4,10.38,10.38,21200.0,8.8336,8.8506,8.8336,8.8336,21200.0
2012-09-28 12:05:00,10.38,10.39,10.38,10.38,8800.0,8.8336,8.8421,8.8336,8.8336,8800.0
2012-09-28 12:10:00,10.39,10.4,10.38,10.39,14800.0,8.8421,8.8506,8.8336,8.8421,14800.0
2012-09-28 12:15:00,10.4,10.41,10.39,10.4,10800.0,8.8506,8.8591,8.8421,8.8506,10800.0
2012-09-28 12:20:00,10.4,10.4,10.39,10.39,13200.0,8.8506,8.8506,8.8421,8.8421,13200.0
2012-09-28 12:25:00,10.38,10.39,10.38,10.38,11200.0,8.8336,8.8421,8.8336,8.8336,11200.0
2012-09-28 12:30:00,10.38,10.38,10.38,10.38,12400.0,8.8336,8.8336,8.8336,8.8336,12400.0
2012-09-28 12:35:00,10.38,10.38,10.36,10.37,58800.0,8.8336,8.8336,8.8165,8.8251,58800.0
2012-09-28 12:40:00,10.37,10.37,10.37,10.37,8000.0,8.8251,8.8251,8.8251,8.8251,8000.0
2012-09-28 12:45:00,10.37,10.37,10.37,10.37,12000.0,8.8251,8.8251,8.8251,8.8251,12000.0
2012-09-28 12:50:00,10.37,10.37,10.37,10.37,15600.0,8.8251,8.8251,8.8251,8.8251,15600.0
2012-09-28 12:55:00,10.37,10.38,10.37,10.37,9200.0,8.8251,8.8336,8.8251,8.8251,9200.0
2012-09-28 13:00:00,10.37,10.38,10.37,10.38,8800.0,8.8251,8.8336,8.8251,8.8336,8800.0
2012-09-28 13:05:00,10.38,10.38,10.37,10.37,33200.0,8.8336,8.8336,8.8251,8.8251,33200.0
2012-09-28 13:10:00,10.37,10.38,10.36,10.37,47600.0,8.8251,8.8336,8.8165,8.8251,47600.0
2012-09-28 13:15:00,10.37,10.38,10.37,10.38,44400.0,8.8251,8.8336,8.8251,8.8336,44400.0
2012-09-28 13:20:00,10.38,10.38,10.37,10.37,36000.0,8.8336,8.8336,8.8251,8.8251,36000.0
2012-09-28 13:25:00,10.37,10.38,10.37,10.38,20800.0,8.8251,8.8336,8.8251,8.8336,20800.0
2012-09-28 13:30:00,10.38,10.4,10.38,10.4,15200.0,8.8336,8.8506,8.8336,8.8506,15200.0
2012-09-28 13:35:00,10.4,10.42,10.4,10.42,18000.0,8.8506,8.8676,8.8506,8.8676,18000.0
2012-09-28 13:40:00,10.42,10.42,10.41,10.41,12800.0,8.8676,8.8676,8.8591,8.8591,12800.0
2012-09-28 13:45:00,10.41,10.42,10.41,10.41,26400.0,8.8591,8.8676,8.8591,8.8591,26400.0
2012-09-28 13:50:00,10.4,10.41,10.4,10.4,16000.0,8.8506,8.8591,8.8506,8.8506,16000.0
2012-09-28 13:55:00,10.4,10.4,10.4,10.4,6800.0,8.8506,8.8506,8.8506,8.8506,6800.0
2012-09-28 14:00:00,10.4,10.41,10.4,10.4,32000.0,8.8506,8.8591,8.8506,8.8506,32000.0
2012-09-28 14:05:00,10.4,10.4,10.37,10.37,48800.0,8.8506,8.8506,8.8251,8.8251,48800.0
2012-09-28 14:10:00,10.37,10.38,10.37,10.38,22400.0,8.8251,8.8336,8.8251,8.8336,22400.0
2012-09-28 14:15:00,10.38,10.38,10.38,10.38,33600.0,8.8336,8.8336,8.8336,8.8336,33600.0
2012-09-28 14:20:00,10.38,10.38,10.38,10.38,9200.0,8.8336,8.8336,8.8336,8.8336,9200.0
2012-09-28 14:25:00,10.38,10.38,10.38,10.38,26000.0,8.8336,8.8336,8.8336,8.8336,26000.0
2012-09-28 14:30:00,10.38,10.38,10.38,10.38,53200.0,8.8336,8.8336,8.8336,8.8336,53200.0
2012-09-28 14:35:00,10.38,10.38,10.38,10.38,46400.0,8.8336,8.8336,8.8336,8.8336,46400.0
2012-09-28 14:40:00,10.38,10.38,10.38,10.38,7600.0,8.8336,8.8336,8.8336,8.8336,7600.0
2012-09-28 14:45:00,10.38,10.38,10.38,10.38,12400.0,8.8336,8.8336,8.8336,8.8336,12400.0
2012-09-28 14:50:00,10.38,10.38,10.38,10.38,34400.0,8.8336,8.8336,8.8336,8.8336,34400.0
2012-09-28 14:55:00,10.38,10.38,10.38,10.38,24000.0,8.8336,8.8336,8.8336,8.8336,24000.0
2012-09-28 15:00:00,10.38,10.38,10.38,10.38,25600.0,8.8336,8.8336,8.8336,8.8336,25600.0
2012-09-28 15:05:00,10.38,10.38,10.38,10.38,48000.0,8.8336,8.8336,8.8336,8.8336,48000.0
2012-09-28 15:10:00,10.38,10.38,10.38,10.38,9600.0,8.8336,8.8336,8.8336,8.8336,9600.0
2012-09-28 15:15:00,10.38,10.38,10.37,10.37,64400.0,8.8336,8.8336,8.8251,8.8251,64400.0
2012-09-28 15:20:00,10.37,10.38,10.37,10.38,20000.0,8.8251,8.8336,8.8251,8.8336,20000.0
2012-09-28 15:25:00,10.38,10.38,10.37,10.37,40800.0,8.8336,8.8336,8.8251,8.8251,40800.0
2012-09-28 15:30:00,10.37,10.38,10.37,10.37,35600.0,8.8251,8.8336,8.8251,8.8251,35600.0
2012-09-28 15:35:00,10.37,10.37,10.36,10.36,112000.0,8.8251,8.8251,8.8165,8.8165,112000.0
2012-09-28 15:40:00,10.36,10.37,10.36,10.37,102400.0,8.8165,8.8251,8.8165,8.8251,102400.0
2012-09-28 15:45:00,10.37,10.38,10.37,10.38,84000.0,8.8251,8.8336,8.8251,8.8336,84000.0
2012-09-28 15:50:00,10.38,10.38,10.37,10.37,92400.0,8.8336,8.8336,8.8251,8.8251,92400.0
2012-09-28 15:55:00,10.37,10.37,10.35,10.36,134800.0,8.8251,8.8251,8.808,8.8165,134800.0
2012-10-01 09:30:00,10.44,10.49,10.4,10.4,30800.0,8.8846,8.9272,8.8506,8.8506,30800.0
2012-10-01 09:35:00,10.41,10.42,10.41,10.41,10800.0,8.8591,8.8676,8.8591,8.8591,10800.0
2012-10-01 09:40:00,10.41,10.42,10.4,10.41,11200.0,8.8591,8.8676,8.8506,8.8591,11200.0
2012-10-01 09:45:00,10.42,10.44,10.42,10.42,30800.0,8.8676,8.8846,8.8676,8.8676,30800.0
2012-10-01 09:50:00,10.42,10.42,10.4,10.41,12800.0,8.8676,8.8676,8.8506,8.8591,12800.0
2012-10-01 09:55:00,10.41,10.43,10.41,10.42,34400.0,8.8591,8.8761,8.8591,8.8676,34400.0
2012-10-01 10:00:00,10.42,10.5,10.42,10.5,40400.0,8.8676,8.9357,8.8676,8.9357,40400.0
2012-10-01 10:05:00,10.5,10.53,10.5,10.52,27600.0,8.9357,8.9612,8.9357,8.9527,27600.0
2012-10-01 10:10:00,10.52,10.53,10.51,10.52,13200.0,8.9527,8.9612,8.9442,8.9527,13200.0
2012-10-01 10:15:00,10.53,10.53,10.52,10.53,22000.0,8.9612,8.9612,8.9527,8.9612,22000.0
2012-10-01 10:20:00,10.53,10.53,10.51,10.51,78400.0,8.9612,8.9612,8.9442,8.9442,78400.0
2012-10-01 10:25:00,10.52,10.52,10.5,10.5,40400.0,8.9527,8.9527,8.9357,8.9357,40400.0
2012-10-01 10:30:00,10.51,10.51,10.51,10.51,8400.0,8.9442,8.9442,8.9442,8.9442,8400.0
2012-10-01 10:35:00,10.51,10.52,10.51,10.52,14000.0,8.9442,8.9527,8.9442,8.9527,14000.0
2012-10-01 10:40:00,10.52,10.52,10.49,10.49,33200.0,8.9527,8.9527,8.9272,8.9272,33200.0
2012-10-01 10:45:00,10.49,10.5,10.49,10.49,15200.0,8.9272,8.9357,8.9272,8.9272,15200.0
2012-10-01 10:50:00,10.48,10.49,10.48,10.48,15200.0,8.9187,8.9272,8.9187,8.9187,15200.0
2012-10-01 10:55:00,10.48,10.5,10.48,10.5,20800.0,8.9187,8.9357,8.9187,8.9357,20800.0
2012-10-01 11:00:00,10.5,10.52,10.5,10.52,14400.0,8.9357,8.9527,8.9357,8.9527,14400.0
2012-10-01 11:05:00,10.52,10.53,10.51,10.51,17200.0,8.9527,8.9612,8.9442,8.9442,17200.0
2012-10-01 11:10:00,10.51,10.53,10.51,10.53,21600.0,8.9442,8.9612,8.9442,8.9612,21600.0
2012-10-01 11:15:00,10.53,10.53,10.52,10.53,8400.0,8.9612,8.9612,8.9527,8.9612,8400.0
2012-10-01 11:20:00,10.53,10.53,10.52,10.53,13600.0,8.9612,8.9612,8.9527,8.9612,13600.0
2012-10-01 11:25:00,10.53,10.53,10.49,10.5,40800.0,8.9612,8.9612,8.9272,8.9357,40800.0
2012-10-01 11:30:00,10.51,10.51,10.47,10.47,23600.0,8.9442,8.9442,8.9102,8.9102,23600.0
2012-10-01 11:35:00,10.48,10.48,10.46,10.46,25600.0,8.9187,8.9187,8.9017,8.9017,25600.0
2012-10-01 11:40:00,10.46,10.48,10.46,10.48,12800.0,8.9017,8.9187,8.9017,8.9187,12800.0
2012-10-01 11:45:00,10.48,10.49,10.48,10.49,13600.0,8.9187,8.9272,8.9187,8.9272,13600.0
2012-10-01 11:50:00,10.49,10.49,10.47,10.47,15200.0,8.9272,8.9272,8.9102,8.9102,15200.0
2012-10-01 11:55:00,10.47,10.47,10.45,10.45,23200.0,8.9102,8.9102,8.8931,8.8931,23200.0
2012-10-01 12:00:00,10.46,10.46,10.45,10.45,6000.0,8.9017,8.9017,8.8931,8.8931,6000.0
2012-10-01 12:05:00,10.44,10.46,10.44,10.46,12000.0,8.8846,8.9017,8.8846,8.9017,12000.0
2012-10-01 12:10:00,10.45,10.47,10.45,10.47,10800.0,8.8931,8.9102,8.8931,8.9102,10800.0
2012-10-01 12:15:00,10.47,10.47,10.46,10.47,11600.0,8.9102,8.9102,8.9017,8.9102,11600.0
2012-10-01 12:20:00,10.46,10.47,10.45,10.47,13600.0,8.9017,8.9102,8.8931,8.9102,13600.0
2012-10-01 12:25:00,10.47,10.47,10.47,10.47,7600.0,8.9102,8.9102,8.9102,8.9102,7600.0
2012-10-01 12:30:00,10.48,10.49,10.46,10.46,20400.0,8.9187,8.9272,8.9017,8.9017,20400.0
2012-10-01 12:35:00,10.46,10.47,10.46,10.47,11200.0,8.9017,8.9102,8.9017,8.9102,11200.0
2012-10-01 12:40:00,10.47,10.47,10.47,10.47,18000.0,8.9102,8.9102,8.9102,8.9102,18000.0
2012-10-01 12:45:00,10.47,10.47,10.43,10.43,42400.0,8.9102,8.9102,8.8761,8.8761,42400.0
2012-10-01 12:50:00,10.43,10.44,10.41,10.41,22000.0,8.8761,8.8846,8.8591,8.8591,22000.0
2012-10-01 12:55:00,10.41,10.42,10.4,10.42,17600.0,8.8591,8.8676,8.8506,8.8676,17600.0
2012-10-01 13:00:00,10.42,10.43,10.4,10.4,12400.0,8.8676,8.8761,8.8506,8.8506,12400.0
2012-10-01 13:05:00,10.4,10.42,10.4,10.4,20400.0,8.8506,8.8676,8.8506,8.8506,20400.0
2012-10-01 13:10:00,10.4,10.4,10.39,10.4,24400.0,8.8506,8.8506,8.8421,8.8506,24400.0
2012-10-01 13:15:00,10.39,10.4,10.39,10.4,13200.0,8.8421,8.8506,8.8421,8.8506,13200.0
2012-10-01 13:20:00,10.4,10.4,10.39,10.4,5200.0,8.8506,8.8506,8.8421,8.8506,5200.0
2012-10-01 13:25:00,10.4,10.42,10.4,10.42,20800.0,8.8506,8.8676,8.8506,8.8676,20800.0
2012-10-01 13:30:00,10.42,10.44,10.4,10.4,85600.0,8.8676,8.8846,8.8506,8.8506,85600.0
2012-10-01 13:35:00,10.4,10.41,10.4,10.4,3200.0,8.8506,8.8591,8.8506,8.8506,3200.0
2012-10-01 13:40:00,10.4,10.41,10.39,10.41,17600.0,8.8506,8.8591,8.8421,8.8591,17600.0
2012-10-01 13:45:00,10.41,10.43,10.41,10.43,12400.0,8.8591,8.8761,8.8591,8.8761,12400.0
2012-10-01 13:50:00,10.43,10.44,10.42,10.43,20800.0,8.8761,8.8846,8.8676,8.8761,20800.0
2012-10-01 13:55:00,10.43,10.44,10.43,10.44,14800.0,8.8761,8.8846,8.8761,8.8846,14800.0
2012-10-01 14:00:00,10.44,10.45,10.44,10.45,19200.0,8.8846,8.8931,8.8846,8.8931,19200.0
2012-10-01 14:05:00,10.45,10.45,10.44,10.45,21600.0,8.8931,8.8931,8.8846,8.8931,21600.0
2012-10-01 14:10:00,10.45,10.46,10.45,10.45,16400.0,8.8931,8.9017,8.8931,8.8931,16400.0
2012-10-01 14:15:00,10.45,10.45,10.43,10.43,13200.0,8.8931,8.8931,8.8761,8.8761,13200.0
2012-10-01 14:20:00,10.43,10.45,10.43,10.45,29200.0,8.8761,8.8931,8.8761,8.8931,29200.0
2012-10-01 14:25:00,10.45,10.45,10.43,10.44,20400.0,8.8931,8.8931,8.8761,8.8846,20400.0
2012-10-01 14:30:00,10.44,10.45,10.44,10.44,17600.0,8.8846,8.8931,8.8846,8.8846,17600.0
2012-10-01 14:35:00,10.44,10.46,10.44,10.45,21600.0,8.8846,8.9017,8.8846,8.8931,21600.0
2012-10-01 14:40:00,10.45,10.46,10.44,10.46,19600.0,8.8931,8.9017,8.8846,8.9017,19600.0
2012-10-01 14:45:00,10.46,10.46,10.45,10.45,11600.0,8.9017,8.9017,8.8931,8.8931,11600.0
2012-10-01 14:50:00,10.45,10.45,10.43,10.44,26800.0,8.8931,8.8931,8.8761,8.8846,26800.0
2012-10-01 14:55:00,10.45,10.45,10.44,10.45,19200.0,8.8931,8.8931,8.8846,8.8931,19200.0
2012-10-01 15:00:00,10.45,10.45,10.43,10.43,35200.0,8.8931,8.8931,8.8761,8.8761,35200.0
2012-10-01 15:05:00,10.43,10.44,10.43,10.44,46800.0,8.8761,8.8846,8.8761,8.8846,46800.0
2012-10-01 15:10:00,10.43,10.43,10.4,10.4,49200.0,8.8761,8.8761,8.8506,8.8506,49200.0
2012-10-01 15:15:00,10.4,10.41,10.39,10.4,46800.0,8.8506,8.8591,8.8421,8.8506,46800.0
2012-10-01 15:20:00,10.4,10.4,10.38,10.38,44400.0,8.8506,8.8506,8.8336,8.8336,44400.0
2012-10-01 15:25:00,10.38,10.41,10.38,10.41,49600.0,8.8336,8.8591,8.8336,8.8591,49600.0
2012-10-01 15:30:00,10.41,10.41,10.4,10.41,40000.0,8.8591,8.8591,8.8506,8.8591,40000.0
2012-10-01 15:35:00,10.4,10.41,10.39,10.4,48800.0,8.8506,8.8591,8.8421,8.8506,48800.0
2012-10-01 15:40:00,10.4,10.42,10.4,10.4,75200.0,8.8506,8.8676,8.8506,8.8506,75200.0
2012-10-01 15:45:00,10.4,10.42,10.4,10.41,93600.0,8.8506,8.8676,8.8506,8.8591,93600.0
2012-10-01 15:50:00,10.41,10.42,10.4,10.4,88800.0,8.8591,8.8676,8.8506,8.8506,88800.0
2012-10-01 15:55:00,10.4,10.43,10.4,10.43,142400.0,8.8506,8.8761,8.8506,8.8761,142400.0
2012-10-02 09:30:00,10.46,10.47,10.42,10.46,16000.0,8.9017,8.9102,8.8676,8.9017,16000.0
2012-10-02 09:35:00,10.45,10.49,10.45,10.48,10400.0,8.8931,8.9272,8.8931,8.9187,10400.0
2012-10-02 09:40:00,10.46,10.48,10.45,10.45,19200.0,8.9017,8.9187,8.8931,8.8931,19200.0
2012-10-02 09:45:00,10.46,10.49,10.46,10.49,12000.0,8.9017,8.9272,8.9017,8.9272,12000.0
2012-10-02 09:50:00,10.49,10.49,10.46,10.49,18800.0,8.9272,8.9272,8.9017,8.9272,18800.0
2012-10-02 09:55:00,10.49,10.5,10.48,10.49,12000.0,8.9272,8.9357,8.9187,8.9272,12000.0
2012-10-02 10:00:00,10.49,10.49,10.47,10.47,21600.0,8.9272,8.9272,8.9102,8.9102,21600.0
2012-10-02 10:05:00,10.48,10.51,10.48,10.51,17200.0,8.9187,8.9442,8.9187,8.9442,17200.0
2012-10-02 10:10:00,10.51,10.51,10.47,10.47,19200.0,8.9442,8.9442,8.9102,8.9102,19200.0
2012-10-02 10:15:00,10.48,10.49,10.47,10.48,18000.0,8.9187,8.9272,8.9102,8.9187,18000.0
2012-10-02 10:20:00,10.49,10.5,10.48,10.5,6400.0,8.9272,8.9357,8.9187,8.9357,6400.0
2012-10-02 10:25:00,10.5,10.51,10.5,10.51,10000.0,8.9357,8.9442,8.9357,8.9442,10000.0
2012-10-02 10:30:00,10.51,10.54,10.51,10.54,26000.0,8.9442,8.9697,8.9442,8.9697,26000.0
2012-10-02 10:35:00,10.53,10.55,10.53,10.54,15200.0,8.9612,8.9782,8.9612,8.9697,15200.0
2012-10-02 10:40:00,10.54,10.54,10.54,10.54,11600.0,8.9697,8.9697,8.9697,8.9697,11600.0
2012-10-02 10:45:00,10.54,10.54,10.53,10.53,12000.0,8.9697,8.9697,8.9612,8.9612,12000.0
2012-10-02 10:50:00,10.53,10.54,10.52,10.52,29600.0,8.9612,8.9697,8.9527,8.9527,29600.0
2012-10-02 10:55:00,10.51,10.52,10.5,10.52,14400.0,8.9442,8.9527,8.9357,8.9527,14400.0
2012-10-02 11:00:00,10.51,10.52,10.51,10.51,26000.0,8.9442,8.9527,8.9442,8.9442,26000.0
2012-10-02 11:05:00,10.51,10.51,10.49,10.49,21200.0,8.9442,8.9442,8.9272,8.9272,21200.0
2012-10-02 11:10:00,10.49,10.52,10.49,10.52,21200.0,8.9272,8.9527,8.9272,8.9527,21200.0
2012-10-02 11:15:00,10.52,10.53,10.51,10.53,12000.0,8.9527,8.9612,8.9442,8.9612,12000.0
2012-10-02 11:20:00,10.53,10.53,10.51,10.52,10800.0,8.9612,8.9612,8.9442,8.9527,10800.0
2012-10-02 11:25:00,10.52,10.53,10.52,10.52,11600.0,8.9527,8.9612,8.9527,8.9527,11600.0
2012-10-02 11:30:00,10.52,10.53,10.52,10.52,24000.0,8.9527,8.9612,8.9527,8.9527,24000.0
2012-10-02 11:35:00,10.52,10.52,10.49,10.51,22800.0,8.9527,8.9527,8.9272,8.9442,22800.0
2012-10-02 11:40:00,10.51,10.51,10.5,10.51,44400.0,8.9442,8.9442,8.9357,8.9442,44400.0
2012-10-02 11:45:00,10.51,10.51,10.51,10.51,13600.0,8.9442,8.9442,8.9442,8.9442,13600.0
2012-10-02 11:50:00,10.51,10.52,10.51,10.52,17600.0,8.9442,8.9527,8.9442,8.9527,17600.0
2012-10-02 11:55:00,10.52,10.52,10.51,10.51,13200.0,8.9527,8.9527,8.9442,8.9442,13200.0
2012-10-02 12:00:00,10.51,10.53,10.51,10.52,12800.0,8.9442,8.9612,8.9442,8.9527,12800.0
2012-10-02 12:05:00,10.52,10.52,10.52,10.52,5200.0,8.9527,8.9527,8.9527,8.9527,5200.0
2012-10-02 12:10:00,10.52,10.53,10.52,10.52,15600.0,8.9527,8.9612,8.9527,8.9527,15600.0
2012-10-02 12:15:00,10.52,10.54,10.52,10.53,16400.0,8.9527,8.9697,8.9527,8.9612,16400.0
2012-10-02 12:20:00,10.53,10.54,10.53,10.53,16400.0,8.9612,8.9697,8.9612,8.9612,16400.0
2012-10-02 12:25:00,10.53,10.53,10.52,10.53,11200.0,8.9612,8.9612,8.9527,8.9612,11200.0
2012-10-02 12:30:00,10.53,10.53,10.52,10.52,8400.0,8.9612,8.9612,8.9527,8.9527,8400.0
2012-10-02 12:35:00,10.51,10.53,10.51,10.52,9600.0,8.9442,8.9612,8.9442,8.9527,9600.0
2012-10-02 12:40:00,10.52,10.52,10.51,10.52,15200.0,8.9527,8.9527,8.9442,8.9527,15200.0
2012-10-02 12:45:00,10.52,10.53,10.51,10.52,8400.0,8.9527,8.9612,8.9442,8.9527,8400.0
2012-10-02 12:50:00,10.52,10.52,10.51,10.52,6400.0,8.9527,8.9527,8.9442,8.9527,6400.0
2012-10-02 12:55:00,10.52,10.52,10.52,10.52,6000.0,8.9527,8.9527,8.9527,8.9527,6000.0
2012-10-02 13:00:00,10.52,10.52,10.52,10.52,7600.0,8.9527,8.9527,8.9527,8.9527,7600.0
2012-10-02 13:05:00,10.52,10.52,10.52,10.52,6000.0,8.9527,8.9527,8.9527,8.9527,6000.0
2012-10-02 13:10:00,10.52,10.52,10.52,10.52,9200.0,8.9527,8.9527,8.9527,8.9527,9200.0
2012-10-02 13:15:00,10.52,10.52,10.52,10.52,8800.0,8.9527,8.9527,8.9527,8.9527,8800.0
2012-10-02 13:20:00,10.51,10.52,10.51,10.52,16800.0,8.9442,8.9527,8.9442,8.9527,16800.0
2012-10-02 13:25:00,10.51,10.51,10.5,10.51,19600.0,8.9442,8.9442,8.9357,8.9442,19600.0
2012-10-02 13:30:00,10.51,10.51,10.51,10.51,12400.0,8.9442,8.9442,8.9442,8.9442,12400.0
2012-10-02 13:35:00,10.51,10.52,10.51,10.52,22400.0,8.9442,8.9527,8.9442,8.9527,22400.0
2012-10-02 13:40:00,10.52,10.53,10.52,10.53,20400.0,8.9527,8.9612,8.9527,8.9612,20400.0
2012-10-02 13:45:00,10.53,10.53,10.52,10.52,8400.0,8.9612,8.9612,8.9527,8.9527,8400.0
2012-10-02 13:50:00,10.52,10.52,10.51,10.51,17200.0,8.9527,8.9527,8.9442,8.9442,17200.0
2012-10-02 13:55:00,10.51,10.52,10.5,10.52,84800.0,8.9442,8.9527,8.9357,8.9527,84800.0
2012-10-02 14:00:00,10.52,10.52,10.52,10.52,9200.0,8.9527,8.9527,8.9527,8.9527,9200.0
2012-10-02 14:05:00,10.52,10.52,10.51,10.51,13600.0,8.9527,8.9527,8.9442,8.9442,13600.0
2012-10-02 14:10:00,10.52,10.52,10.51,10.52,9600.0,8.9527,8.9527,8.9442,8.9527,9600.0
2012-10-02 14:15:00,10.52,10.52,10.51,10.52,10400.0,8.9527,8.9527,8.9442,8.9527,10400.0
2012-10-02 14:20:00,10.52,10.52,10.52,10.52,11200.0,8.9527,8.9527,8.9527,8.9527,11200.0
2012-10-02 14:25:00,10.51,10.51,10.5,10.51,14800.0,8.9442,8.9442,8.9357,8.9442,14800.0
2012-10-02 14:30:00,10.51,10.51,10.5,10.51,17200.0,8.9442,8.9442,8.9357,8.9442,17200.0
2012-10-02 14:35:00,10.51,10.51,10.51,10.51,8400.0,8.9442,8.9442,8.9442,8.9442,8400.0
2012-10-02 14:40:00,10.5,10.51,10.5,10.51,11600.0,8.9357,8.9442,8.9357,8.9442,11600.0
2012-10-02 14:45:00,10.51,10.51,10.51,10.51,12000.0,8.9442,8.9442,8.9442,8.9442,12000.0
2012-10-02 14:50:00,10.51,10.52,10.51,10.51,16400.0,8.9442,8.9527,8.9442,8.9442,16400.0
2012-10-02 14:55:00,10.51,10.51,10.51,10.51,19200.0,8.9442,8.9442,8.9442,8.9442,19200.0
2012-10-02 15:00:00,10.51,10.51,10.51,10.51,15200.0,8.9442,8.9442,8.9442,8.9442,15200.0
2012-10-02 15:05:00,10.51,10.52,10.51,10.51,20000.0,8.9442,8.9527,8.9442,8.9442,20000.0
2012-10-02 15:10:00,10.51,10.51,10.5,10.51,24800.0,8.9442,8.9442,8.9357,8.9442,24800.0
2012-10-02 15:15:00,10.51,10.52,10.51,10.52,13600.0,8.9442,8.9527,8.9442,8.9527,13600.0
2012-10-02 15:20:00,10.52,10.52,10.51,10.51,17600.0,8.9527,8.9527,8.9442,8.9442,17600.0
2012-10-02 15:25:00,10.51,10.52,10.51,10.51,14800.0,8.9442,8.9527,8.9442,8.9442,14800.0
2012-10-02 15:30:00,10.52,10.52,10.51,10.52,34800.0,8.9527,8.9527,8.9442,8.9527,34800.0
2012-10-02 15:35:00,10.52,10.52,10.51,10.52,40000.0,8.9527,8.9527,8.9442,8.9527,40000.0
2012-10-02 15:40:00,10.52,10.52,10.51,10.52,40800.0,8.9527,8.9527,8.9442,8.9527,40800.0
2012-10-02 15:45:00,10.51,10.53,10.51,10.51,54000.0,8.9442,8.9612,8.9442,8.9442,54000.0
2012-10-02 15:50:00,10.51,10.53,10.51,10.52,118000.0,8.9442,8.9612,8.9442,8.9527,118000.0
2012-10-02 15:55:00,10.52,10.54,10.52,10.53,105600.0,8.9527,8.9697,8.9527,8.9612,105600.0
2012-10-03 09:30:00,10.55,10.56,10.54,10.54,20800.0,8.9782,8.9868,8.9697,8.9697,20800.0
2012-10-03 09:35:00,10.54,10.54,10.52,10.52,800.0,8.9697,8.9697,8.9527,8.9527,800.0
2012-10-03 09:40:00,10.51,10.52,10.5,10.51,4000.0,8.9442,8.9527,8.9357,8.9442,4000.0
2012-10-03 09:45:00,10.51,10.51,10.5,10.5,12400.0,8.9442,8.9442,8.9357,8.9357,12400.0
2012-10-03 09:50:00,10.5,10.51,10.5,10.51,21200.0,8.9357,8.9442,8.9357,8.9442,21200.0
2012-10-03 09:55:00,10.5,10.51,10.5,10.51,8000.0,8.9357,8.9442,8.9357,8.9442,8000.0
2012-10-03 10:00:00,10.52,10.55,10.51,10.51,27600.0,8.9527,8.9782,8.9442,8.9442,27600.0
2012-10-03 10:05:00,10.52,10.52,10.51,10.52,6800.0,8.9527,8.9527,8.9442,8.9527,6800.0
2012-10-03 10:10:00,10.51,10.52,10.51,10.52,7200.0,8.9442,8.9527,8.9442,8.9527,7200.0
2012-10-03 10:15:00,10.52,10.54,10.52,10.54,8800.0,8.9527,8.9697,8.9527,8.9697,8800.0
2012-10-03 10:20:00,10.53,10.53,10.53,10.53,5200.0,8.9612,8.9612,8.9612,8.9612,5200.0
2012-10-03 10:25:00,10.53,10.54,10.53,10.53,7600.0,8.9612,8.9697,8.9612,8.9612,7600.0
2012-10-03 10:30:00,10.53,10.54,10.52,10.52,15600.0,8.9612,8.9697,8.9527,8.9527,15600.0
2012-10-03 10:35:00,10.52,10.52,10.51,10.51,11200.0,8.9527,8.9527,8.9442,8.9442,11200.0
2012-10-03 10:40:00,10.51,10.52,10.51,10.52,10400.0,8.9442,8.9527,8.9442,8.9527,10400.0
2012-10-03 10:45:00,10.52,10.52,10.51,10.51,13600.0,8.9527,8.9527,8.9442,8.9442,13600.0
2012-10-03 10:50:00,10.51,10.52,10.51,10.51,5200.0,8.9442,8.9527,8.9442,8.9442,5200.0
2012-10-03 10:55:00,10.51,10.53,10.51,10.53,8800.0,8.9442,8.9612,8.9442,8.9612,8800.0
2012-10-03 11:00:00,10.53,10.54,10.53,10.54,16000.0,8.9612,8.9697,8.9612,8.9697,16000.0
2012-10-03 11:05:00,10.54,10.56,10.54,10.56,14000.0,8.9697,8.9868,8.9697,8.9868,14000.0
2012-10-03 11:10:00,10.56,10.57,10.55,10.57,24400.0,8.9868,8.9953,8.9782,8.9953,24400.0
2012-10-03 11:15:00,10.57,10.57,10.56,10.56,5200.0,8.9953,8.9953,8.9868,8.9868,5200.0
2012-10-03 11:20:00,10.56,10.58,10.56,10.57,19200.0,8.9868,9.0038,8.9868,8.9953,19200.0
2012-10-03 11:25:00,10.57,10.58,10.57,10.57,4000.0,8.9953,9.0038,8.9953,8.9953,4000.0
2012-10-03 11:30:00,10.57,10.58,10.57,10.58,4800.0,8.9953,9.0038,8.9953,9.0038,4800.0
2012-10-03 11:35:00,10.58,10.58,10.57,10.58,15600.0,9.0038,9.0038,8.9953,9.0038,15600.0
2012-10-03 11:40:00,10.58,10.59,10.58,10.59,8000.0,9.0038,9.0123,9.0038,9.0123,8000.0
2012-10-03 11:45:00,10.59,10.6,10.59,10.59,9600.0,9.0123,9.0208,9.0123,9.0123,9600.0
2012-10-03 11:50:00,10.6,10.6,10.59,10.59,8800.0,9.0208,9.0208,9.0123,9.0123,8800.0
2012-10-03 11:55:00,10.59,10.59,10.58,10.58,19600.0,9.0123,9.0123,9.0038,9.0038,19600.0
2012-10-03 12:00:00,10.58,10.58,10.57,10.58,12000.0,9.0038,9.0038,8.9953,9.0038,12000.0
2012-10-03 12:05:00,10.58,10.58,10.58,10.58,8000.0,9.0038,9.0038,9.0038,9.0038,8000.0
2012-10-03 12:10:00,10.58,10.58,10.57,10.58,2400.0,9.0038,9.0038,8.9953,9.0038,2400.0
2012-10-03 12:15:00,10.58,10.58,10.56,10.56,40000.0,9.0038,9.0038,8.9868,8.9868,40000.0
2012-10-03 12:20:00,10.56,10.56,10.56,10.56,1200.0,8.9868,8.9868,8.9868,8.9868,1200.0
2012-10-03 12:25:00,10.56,10.57,10.56,10.57,12800.0,8.9868,8.9953,8.9868,8.9953,12800.0
2012-10-03 12:30:00,10.58,10.58,10.58,10.58,5200.0,9.0038,9.0038,9.0038,9.0038,5200.0
2012-10-03 12:35:00,10.58,10.59,10.58,10.58,8400.0,9.0038,9.0123,9.0038,9.0038,8400.0
2012-10-03 12:40:00,10.58,10.58,10.57,10.58,8400.0,9.0038,9.0038,8.9953,9.0038,8400.0
2012-10-03 12:45:00,10.57,10.58,10.57,10.58,2800.0,8.9953,9.0038,8.9953,9.0038,2800.0
2012-10-03 12:50:00,10.58,10.58,10.57,10.58,2400.0,9.0038,9.0038,8.9953,9.0038,2400.0
2012-10-03 12:55:00,10.58,10.58,10.57,10.57,7200.0,9.0038,9.0038,8.9953,8.9953,7200.0
2012-10-03 13:00:00,10.58,10.58,10.58,10.58,4800.0,9.0038,9.0038,9.0038,9.0038,4800.0
2012-10-03 13:05:00,10.58,10.58,10.57,10.57,8800.0,9.0038,9.0038,8.9953,8.9953,8800.0
2012-10-03 13:10:00,10.57,10.58,10.57,10.58,6400.0,8.9953,9.0038,8.9953,9.0038,6400.0
2012-10-03 13:15:00,10.58,10.58,10.58,10.58,14800.0,9.0038,9.0038,9.0038,9.0038,14800.0
2012-10-03 13:20:00,10.58,10.58,10.58,10.58,8000.0,9.0038,9.0038,9.0038,9.0038,8000.0
2012-10-03 13:25:00,10.58,10.58,10.57,10.57,12000.0,9.0038,9.0038,8.9953,8.9953,12000.0
2012-10-03 13:30:00,10.57,10.57,10.55,10.55,20800.0,8.9953,8.9953,8.9782,8.9782,20800.0
2012-10-03 13:35:00,10.55,10.55,10.52,10.52,12000.0,8.9782,8.9782,8.9527,8.9527,12000.0
2012-10-03 13:40:00,10.52,10.53,10.52,10.53,39600.0,8.9527,8.9612,8.9527,8.9612,39600.0
2012-10-03 13:45:00,10.53,10.54,10.53,10.54,6800.0,8.9612,8.9697,8.9612,8.9697,6800.0
2012-10-03 13:50:00,10.54,10.55,10.54,10.54,9200.0,8.9697,8.9782,8.9697,8.9697,9200.0
2012-10-03 13:55:00,10.55,10.55,10.55,10.55,8800.0,8.9782,8.9782,8.9782,8.9782,8800.0
2012-10-03 14:00:00,10.55,10.55,10.55,10.55,6400.0,8.9782,8.9782,8.9782,8.9782,6400.0
2012-10-03 14:05:00,10.55,10.56,10.55,10.55,10800.0,8.9782,8.9868,8.9782,8.9782,10800.0
2012-10-03 14:10:00,10.55,10.56,10.55,10.56,9200.0,8.9782,8.9868,8.9782,8.9868,9200.0
2012-10-03 14:15:00,10.56,10.56,10.55,10.55,10000.0,8.9868,8.9868,8.9782,8.9782,10000.0
2012-10-03 14:20:00,10.55,10.56,10.53,10.53,35600.0,8.9782,8.9868,8.9612,8.9612,35600.0
2012-10-03 14:25:00,10.53,10.54,10.53,10.53,15600.0,8.9612,8.9697,8.9612,8.9612,15600.0
2012-10-03 14:30:00,10.53,10.54,10.53,10.54,8400.0,8.9612,8.9697,8.9612,8.9697,8400.0
2012-10-03 14:35:00,10.54,10.54,10.53,10.53,22000.0,8.9697,8.9697,8.9612,8.9612,22000.0
2012-10-03 14:40:00,10.53,10.53,10.52,10.52,22400.0,8.9612,8.9612,8.9527,8.9527,22400.0
2012-10-03 14:45:00,10.52,10.52,10.51,10.51,12000.0,8.9527,8.9527,8.9442,8.9442,12000.0
2012-10-03 14:50:00,10.51,10.51,10.5,10.51,27600.0,8.9442,8.9442,8.9357,8.9442,27600.0
2012-10-03 14:55:00,10.51,10.51,10.5,10.51,14800.0,8.9442,8.9442,8.9357,8.9442,14800.0
2012-10-03 15:00:00,10.51,10.52,10.51,10.51,19600.0,8.9442,8.9527,8.9442,8.9442,19600.0
2012-10-03 15:05:00,10.51,10.51,10.5,10.51,20000.0,8.9442,8.9442,8.9357,8.9442,20000.0
2012-10-03 15:10:00,10.5,10.51,10.5,10.51,30800.0,8.9357,8.9442,8.9357,8.9442,30800.0
2012-10-03 15:15:00,10.51,10.52,10.51,10.51,35600.0,8.9442,8.9527,8.9442,8.9442,35600.0
2012-10-03 15:20:00,10.51,10.52,10.5,10.52,32800.0,8.9442,8.9527,8.9357,8.9527,32800.0
2012-10-03 15:25:00,10.52,10.52,10.51,10.52,23200.0,8.9527,8.9527,8.9442,8.9527,23200.0
2012-10-03 15:30:00,10.52,10.53,10.51,10.52,57600.0,8.9527,8.9612,8.9442,8.9527,57600.0
2012-10-03 15:35:00,10.52,10.53,10.52,10.53,43600.0,8.9527,8.9612,8.9527,8.9612,43600.0
2012-10-03 15:40:00,10.53,10.54,10.53,10.53,39200.0,8.9612,8.9697,8.9612,8.9612,39200.0
2012-10-03 15:45:00,10.53,10.54,10.53,10.54,358400.0,8.9612,8.9697,8.9612,8.9697,358400.0
2012-10-03 15:50:00,10.53,10.54,10.51,10.54,274400.0,8.9612,8.9697,8.9442,8.9697,274400.0
2012-10-03 15:55:00,10.54,10.55,10.53,10.55,207200.0,8.9697,8.9782,8.9612,8.9782,207200.0
2012-10-04 09:30:00,10.61,10.61,10.5,10.61,36400.0,9.0293,9.0293,8.9357,9.0293,36400.0
2012-10-04 09:35:00,10.59,10.59,10.57,10.57,4400.0,9.0123,9.0123,8.9953,8.9953,4400.0
2012-10-04 09:40:00,10.56,10.59,10.56,10.58,14400.0,8.9868,9.0123,8.9868,9.0038,14400.0
2012-10-04 09:45:00,10.58,10.59,10.58,10.59,1600.0,9.0038,9.0123,9.0038,9.0123,1600.0
2012-10-04 09:50:00,10.58,10.59,10.58,10.58,13200.0,9.0038,9.0123,9.0038,9.0038,13200.0
2012-10-04 09:55:00,10.57,10.57,10.56,10.57,12800.0,8.9953,8.9953,8.9868,8.9953,12800.0
2012-10-04 10:00:00,10.56,10.57,10.54,10.55,309200.0,8.9868,8.9953,8.9697,8.9782,309200.0
2012-10-04 10:05:00,10.55,10.6,10.55,10.6,96400.0,8.9782,9.0208,8.9782,9.0208,96400.0
2012-10-04 10:10:00,10.62,10.64,10.62,10.63,16000.0,9.0378,9.0548,9.0378,9.0463,16000.0
2012-10-04 10:15:00,10.64,10.64,10.63,10.63,15600.0,9.0548,9.0548,9.0463,9.0463,15600.0
2012-10-04 10:20:00,10.63,10.64,10.63,10.64,8400.0,9.0463,9.0548,9.0463,9.0548,8400.0
2012-10-04 10:25:00,10.64,10.64,10.63,10.63,8000.0,9.0548,9.0548,9.0463,9.0463,8000.0
2012-10-04 10:30:00,10.63,10.63,10.62,10.62,12800.0,9.0463,9.0463,9.0378,9.0378,12800.0
2012-10-04 10:35:00,10.62,10.62,10.61,10.62,16800.0,9.0378,9.0378,9.0293,9.0378,16800.0
2012-10-04 10:40:00,10.62,10.62,10.61,10.62,11600.0,9.0378,9.0378,9.0293,9.0378,11600.0
2012-10-04 10:45:00,10.61,10.62,10.61,10.62,3200.0,9.0293,9.0378,9.0293,9.0378,3200.0
2012-10-04 10:50:00,10.62,10.62,10.61,10.61,16800.0,9.0378,9.0378,9.0293,9.0293,16800.0
2012-10-04 10:55:00,10.61,10.62,10.61,10.62,19200.0,9.0293,9.0378,9.0293,9.0378,19200.0
2012-10-04 11:00:00,10.62,10.62,10.6,10.6,9200.0,9.0378,9.0378,9.0208,9.0208,9200.0
2012-10-04 11:05:00,10.6,10.6,10.58,10.6,10000.0,9.0208,9.0208,9.0038,9.0208,10000.0
2012-10-04 11:10:00,10.6,10.6,10.59,10.59,5600.0,9.0208,9.0208,9.0123,9.0123,5600.0
2012-10-04 11:15:00,10.59,10.6,10.59,10.59,2800.0,9.0123,9.0208,9.0123,9.0123,2800.0
2012-10-04 11:20:00,10.6,10.6,10.58,10.59,29600.0,9.0208,9.0208,9.0038,9.0123,29600.0
2012-10-04 11:25:00,10.59,10.59,10.58,10.58,4800.0,9.0123,9.0123,9.0038,9.0038,4800.0
2012-10-04 11:30:00,10.58,10.58,10.57,10.57,6000.0,9.0038,9.0038,8.9953,8.9953,6000.0
2012-10-04 11:35:00,10.58,10.58,10.57,10.57,6400.0,9.0038,9.0038,8.9953,8.9953,6400.0
2012-10-04 11:40:00,10.57,10.57,10.56,10.57,4800.0,8.9953,8.9953,8.9868,8.9953,4800.0
2012-10-04 11:45:00,10.57,10.57,10.56,10.57,10400.0,8.9953,8.9953,8.9868,8.9953,10400.0
2012-10-04 11:50:00,10.56,10.57,10.56,10.56,6000.0,8.9868,8.9953,8.9868,8.9868,6000.0
2012-10-04 11:55:00,10.57,10.57,10.56,10.56,6400.0,8.9953,8.9953,8.9868,8.9868,6400.0
2012-10-04 12:00:00,10.56,10.56,10.55,10.56,4800.0,8.9868,8.9868,8.9782,8.9868,4800.0
2012-10-04 12:05:00,10.56,10.58,10.56,10.57,14800.0,8.9868,9.0038,8.9868,8.9953,14800.0
2012-10-04 12:10:00,10.59,10.59,10.58,10.59,7600.0,9.0123,9.0123,9.0038,9.0123,7600.0
2012-10-04 12:15:00,10.59,10.59,10.59,10.59,4800.0,9.0123,9.0123,9.0123,9.0123,4800.0
2012-10-04 12:20:00,10.59,10.6,10.59,10.6,7600.0,9.0123,9.0208,9.0123,9.0208,7600.0
2012-10-04 12:25:00,10.6,10.6,10.59,10.59,7600.0,9.0208,9.0208,9.0123,9.0123,7600.0
2012-10-04 12:30:00,10.59,10.59,10.59,10.59,3200.0,9.0123,9.0123,9.0123,9.0123,3200.0
2012-10-04 12:35:00,10.59,10.59,10.59,10.59,6000.0,9.0123,9.0123,9.0123,9.0123,6000.0
2012-10-04 12:40:00,10.59,10.59,10.58,10.58,16400.0,9.0123,9.0123,9.0038,9.0038,16400.0
2012-10-04 12:45:00,10.59,10.59,10.58,10.58,8000.0,9.0123,9.0123,9.0038,9.0038,8000.0
2012-10-04 12:50:00,10.59,10.59,10.58,10.58,6800.0,9.0123,9.0123,9.0038,9.0038,6800.0
2012-10-04 12:55:00,10.58,10.59,10.58,10.59,18000.0,9.0038,9.0123,9.0038,9.0123,18000.0
2012-10-04 13:00:00,10.6,10.6,10.6,10.6,4800.0,9.0208,9.0208,9.0208,9.0208,4800.0
2012-10-04 13:05:00,10.6,10.6,10.6,10.6,2800.0,9.0208,9.0208,9.0208,9.0208,2800.0
2012-10-04 13:10:00,10.6,10.6,10.6,10.6,3200.0,9.0208,9.0208,9.0208,9.0208,3200.0
2012-10-04 13:15:00,10.6,10.6,10.6,10.6,7200.0,9.0208,9.0208,9.0208,9.0208,7200.0
2012-10-04 13:20:00,10.6,10.6,10.6,10.6,8400.0,9.0208,9.0208,9.0208,9.0208,8400.0
2012-10-04 13:25:00,10.6,10.61,10.6,10.61,7200.0,9.0208,9.0293,9.0208,9.0293,7200.0
2012-10-04 13:30:00,10.61,10.61,10.61,10.61,800.0,9.0293,9.0293,9.0293,9.0293,800.0
2012-10-04 13:35:00,10.61,10.62,10.61,10.62,12000.0,9.0293,9.0378,9.0293,9.0378,12000.0
2012-10-04 13:40:00,10.61,10.62,10.61,10.62,6800.0,9.0293,9.0378,9.0293,9.0378,6800.0
2012-10-04 13:45:00,10.62,10.62,10.61,10.61,2400.0,9.0378,9.0378,9.0293,9.0293,2400.0
2012-10-04 13:50:00,10.61,10.61,10.61,10.61,400.0,9.0293,9.0293,9.0293,9.0293,400.0
2012-10-04 13:55:00,10.61,10.62,10.61,10.62,10400.0,9.0293,9.0378,9.0293,9.0378,10400.0
2012-10-04 14:00:00,10.62,10.62,10.6,10.61,31600.0,9.0378,9.0378,9.0208,9.0293,31600.0
2012-10-04 14:05:00,10.61,10.61,10.61,10.61,8800.0,9.0293,9.0293,9.0293,9.0293,8800.0
2012-10-04 14:10:00,10.61,10.62,10.6,10.61,33600.0,9.0293,9.0378,9.0208,9.0293,33600.0
2012-10-04 14:15:00,10.61,10.61,10.6,10.6,5600.0,9.0293,9.0293,9.0208,9.0208,5600.0
2012-10-04 14:20:00,10.6,10.6,10.59,10.59,6000.0,9.0208,9.0208,9.0123,9.0123,6000.0
2012-10-04 14:25:00,10.59,10.6,10.59,10.6,12800.0,9.0123,9.0208,9.0123,9.0208,12800.0
2012-10-04 14:30:00,10.6,10.61,10.6,10.6,23200.0,9.0208,9.0293,9.0208,9.0208,23200.0
2012-10-04 14:35:00,10.6,10.6,10.59,10.6,6800.0,9.0208,9.0208,9.0123,9.0208,6800.0
2012-10-04 14:40:00,10.6,10.61,10.6,10.61,8000.0,9.0208,9.0293,9.0208,9.0293,8000.0
2012-10-04 14:45:00,10.6,10.6,10.59,10.6,10000.0,9.0208,9.0208,9.0123,9.0208,10000.0
2012-10-04 14:50:00,10.6,10.6,10.59,10.59,6800.0,9.0208,9.0208,9.0123,9.0123,6800.0
2012-10-04 14:55:00,10.59,10.59,10.59,10.59,8800.0,9.0123,9.0123,9.0123,9.0123,8800.0
2012-10-04 15:00:00,10.59,10.59,10.59,10.59,13200.0,9.0123,9.0123,9.0123,9.0123,13200.0
2012-10-04 15:05:00,10.59,10.59,10.55,10.57,108000.0,9.0123,9.0123,8.9782,8.9953,108000.0
2012-10-04 15:10:00,10.58,10.58,10.57,10.58,14400.0,9.0038,9.0038,8.9953,9.0038,14400.0
2012-10-04 15:15:00,10.58,10.6,10.58,10.6,10400.0,9.0038,9.0208,9.0038,9.0208,10400.0
2012-10-04 15:20:00,10.6,10.6,10.59,10.59,12400.0,9.0208,9.0208,9.0123,9.0123,12400.0
2012-10-04 15:25:00,10.58,10.58,10.58,10.58,17200.0,9.0038,9.0038,9.0038,9.0038,17200.0
2012-10-04 15:30:00,10.59,10.59,10.58,10.58,14000.0,9.0123,9.0123,9.0038,9.0038,14000.0
2012-10-04 15:35:00,10.58,10.59,10.58,10.58,12400.0,9.0038,9.0123,9.0038,9.0038,12400.0
2012-10-04 15:40:00,10.58,10.58,10.58,10.58,25200.0,9.0038,9.0038,9.0038,9.0038,25200.0
2012-10-04 15:45:00,10.58,10.58,10.57,10.57,37600.0,9.0038,9.0038,8.9953,8.9953,37600.0
2012-10-04 15:50:00,10.57,10.57,10.55,10.55,122800.0,8.9953,8.9953,8.9782,8.9782,122800.0
2012-10-04 15:55:00,10.55,10.56,10.55,10.56,289600.0,8.9782,8.9868,8.9782,8.9868,289600.0
2012-10-05 09:30:00,10.59,10.59,10.51,10.58,53600.0,9.0123,9.0123,8.9442,9.0038,53600.0
2012-10-05 09:35:00,10.58,10.59,10.57,10.57,28800.0,9.0038,9.0123,8.9953,8.9953,28800.0
2012-10-05 09:40:00,10.58,10.58,10.56,10.56,14800.0,9.0038,9.0038,8.9868,8.9868,14800.0
2012-10-05 09:45:00,10.56,10.59,10.56,10.58,14800.0,8.9868,9.0123,8.9868,9.0038,14800.0
2012-10-05 09:50:00,10.58,10.58,10.57,10.58,50800.0,9.0038,9.0038,8.9953,9.0038,50800.0
2012-10-05 09:55:00,10.58,10.59,10.56,10.57,16800.0,9.0038,9.0123,8.9868,8.9953,16800.0
2012-10-05 10:00:00,10.58,10.58,10.57,10.57,3200.0,9.0038,9.0038,8.9953,8.9953,3200.0
2012-10-05 10:05:00,10.58,10.58,10.57,10.58,6400.0,9.0038,9.0038,8.9953,9.0038,6400.0
2012-10-05 10:10:00,10.58,10.59,10.58,10.58,149600.0,9.0038,9.0123,9.0038,9.0038,149600.0
2012-10-05 10:15:00,10.58,10.59,10.58,10.59,16400.0,9.0038,9.0123,9.0038,9.0123,16400.0
2012-10-05 10:20:00,10.59,10.6,10.59,10.59,40400.0,9.0123,9.0208,9.0123,9.0123,40400.0
2012-10-05 10:25:00,10.59,10.6,10.59,10.59,15200.0,9.0123,9.0208,9.0123,9.0123,15200.0
2012-10-05 10:30:00,10.6,10.6,10.58,10.59,20000.0,9.0208,9.0208,9.0038,9.0123,20000.0
2012-10-05 10:35:00,10.59,10.6,10.59,10.6,108000.0,9.0123,9.0208,9.0123,9.0208,108000.0
2012-10-05 10:40:00,10.61,10.61,10.61,10.61,2400.0,9.0293,9.0293,9.0293,9.0293,2400.0
2012-10-05 10:45:00,10.6,10.61,10.6,10.6,32800.0,9.0208,9.0293,9.0208,9.0208,32800.0
2012-10-05 10:50:00,10.6,10.61,10.6,10.61,3600.0,9.0208,9.0293,9.0208,9.0293,3600.0
2012-10-05 10:55:00,10.61,10.61,10.61,10.61,7600.0,9.0293,9.0293,9.0293,9.0293,7600.0
2012-10-05 11:00:00,10.61,10.62,10.61,10.61,26400.0,9.0293,9.0378,9.0293,9.0293,26400.0
2012-10-05 11:05:00,10.61,10.62,10.61,10.61,28800.0,9.0293,9.0378,9.0293,9.0293,28800.0
2012-10-05 11:10:00,10.61,10.61,10.6,10.6,26400.0,9.0293,9.0293,9.0208,9.0208,26400.0
2012-10-05 11:15:00,10.6,10.61,10.6,10.6,20800.0,9.0208,9.0293,9.0208,9.0208,20800.0
2012-10-05 11:20:00,10.6,10.6,10.6,10.6,6800.0,9.0208,9.0208,9.0208,9.0208,6800.0
2012-10-05 11:25:00,10.6,10.6,10.6,10.6,7600.0,9.0208,9.0208,9.0208,9.0208,7600.0
2012-10-05 11:30:00,10.6,10.6,10.6,10.6,10000.0,9.0208,9.0208,9.0208,9.0208,10000.0
2012-10-05 11:35:00,10.6,10.6,10.6,10.6,4800.0,9.0208,9.0208,9.0208,9.0208,4800.0
2012-10-05 11:40:00,10.6,10.6,10.59,10.6,21200.0,9.0208,9.0208,9.0123,9.0208,21200.0
2012-10-05 11:45:00,10.6,10.6,10.6,10.6,4800.0,9.0208,9.0208,9.0208,9.0208,4800.0
2012-10-05 11:50:00,10.6,10.6,10.6,10.6,10800.0,9.0208,9.0208,9.0208,9.0208,10800.0
2012-10-05 11:55:00,10.6,10.6,10.6,10.6,17600.0,9.0208,9.0208,9.0208,9.0208,17600.0
2012-10-05 12:00:00,10.6,10.6,10.59,10.59,8000.0,9.0208,9.0208,9.0123,9.0123,8000.0
2012-10-05 12:05:00,10.59,10.6,10.59,10.6,6800.0,9.0123,9.0208,9.0123,9.0208,6800.0
2012-10-05 12:10:00,10.6,10.61,10.6,10.6,11200.0,9.0208,9.0293,9.0208,9.0208,11200.0
2012-10-05 12:15:00,10.6,10.61,10.59,10.59,24400.0,9.0208,9.0293,9.0123,9.0123,24400.0
2012-10-05 12:20:00,10.6,10.6,10.59,10.59,2400.0,9.0208,9.0208,9.0123,9.0123,2400.0
2012-10-05 12:25:00,10.6,10.6,10.59,10.59,6400.0,9.0208,9.0208,9.0123,9.0123,6400.0
2012-10-05 12:30:00,10.59,10.6,10.59,10.6,5200.0,9.0123,9.0208,9.0123,9.0208,5200.0
2012-10-05 12:35:00,10.6,10.6,10.6,10.6,4400.0,9.0208,9.0208,9.0208,9.0208,4400.0
2012-10-05 12:40:00,10.6,10.6,10.6,10.6,1600.0,9.0208,9.0208,9.0208,9.0208,1600.0
2012-10-05 12:45:00,10.6,10.6,10.58,10.59,12000.0,9.0208,9.0208,9.0038,9.0123,12000.0
2012-10-05 12:50:00,10.58,10.59,10.58,10.59,6400.0,9.0038,9.0123,9.0038,9.0123,6400.0
2012-10-05 12:55:00,10.59,10.59,10.59,10.59,4000.0,9.0123,9.0123,9.0123,9.0123,4000.0
2012-10-05 13:00:00,10.58,10.59,10.58,10.58,4000.0,9.0038,9.0123,9.0038,9.0038,4000.0
2012-10-05 13:05:00,10.59,10.59,10.58,10.59,17600.0,9.0123,9.0123,9.0038,9.0123,17600.0
2012-10-05 13:10:00,10.59,10.59,10.59,10.59,6400.0,9.0123,9.0123,9.0123,9.0123,6400.0
2012-10-05 13:15:00,10.59,10.59,10.59,10.59,8000.0,9.0123,9.0123,9.0123,9.0123,8000.0
2012-10-05 13:20:00,10.59,10.59,10.58,10.58,8000.0,9.0123,9.0123,9.0038,9.0038,8000.0
2012-10-05 13:25:00,10.58,10.58,10.56,10.57,7600.0,9.0038,9.0038,8.9868,8.9953,7600.0
2012-10-05 13:30:00,10.57,10.57,10.56,10.57,10800.0,8.9953,8.9953,8.9868,8.9953,10800.0
2012-10-05 13:35:00,10.57,10.57,10.56,10.56,8000.0,8.9953,8.9953,8.9868,8.9868,8000.0
2012-10-05 13:40:00,10.56,10.57,10.56,10.57,6800.0,8.9868,8.9953,8.9868,8.9953,6800.0
2012-10-05 13:45:00,10.56,10.57,10.55,10.55,24400.0,8.9868,8.9953,8.9782,8.9782,24400.0
2012-10-05 13:50:00,10.55,10.56,10.55,10.56,17200.0,8.9782,8.9868,8.9782,8.9868,17200.0
2012-10-05 13:55:00,10.56,10.56,10.56,10.56,3200.0,8.9868,8.9868,8.9868,8.9868,3200.0
2012-10-05 14:00:00,10.56,10.56,10.56,10.56,11600.0,8.9868,8.9868,8.9868,8.9868,11600.0
2012-10-05 14:05:00,10.56,10.56,10.55,10.56,12000.0,8.9868,8.9868,8.9782,8.9868,12000.0
2012-10-05 14:10:00,10.56,10.56,10.55,10.56,15200.0,8.9868,8.9868,8.9782,8.9868,15200.0
2012-10-05 14:15:00,10.56,10.57,10.56,10.57,4800.0,8.9868,8.9953,8.9868,8.9953,4800.0
2012-10-05 14:20:00,10.57,10.57,10.57,10.57,4400.0,8.9953,8.9953,8.9953,8.9953,4400.0
2012-10-05 14:25:00,10.57,10.57,10.56,10.56,19200.0,8.9953,8.9953,8.9868,8.9868,19200.0
2012-10-05 14:30:00,10.56,10.56,10.56,10.56,6400.0,8.9868,8.9868,8.9868,8.9868,6400.0
2012-10-05 14:35:00,10.56,10.56,10.55,10.55,11600.0,8.9868,8.9868,8.9782,8.9782,11600.0
2012-10-05 14:40:00,10.55,10.55,10.55,10.55,16400.0,8.9782,8.9782,8.9782,8.9782,16400.0
2012-10-05 14:45:00,10.55,10.55,10.55,10.55,8400.0,8.9782,8.9782,8.9782,8.9782,8400.0
2012-10-05 14:50:00,10.55,10.55,10.53,10.53,22000.0,8.9782,8.9782,8.9612,8.9612,22000.0
2012-10-05 14:55:00,10.52,10.52,10.52,10.52,13200.0,8.9527,8.9527,8.9527,8.9527,13200.0
2012-10-05 15:00:00,10.52,10.52,10.51,10.52,28400.0,8.9527,8.9527,8.9442,8.9527,28400.0
2012-10-05 15:05:00,10.52,10.52,10.51,10.52,63600.0,8.9527,8.9527,8.9442,8.9527,63600.0
2012-10-05 15:10:00,10.52,10.52,10.51,10.51,36000.0,8.9527,8.9527,8.9442,8.9442,36000.0
2012-10-05 15:15:00,10.52,10.52,10.51,10.52,14000.0,8.9527,8.9527,8.9442,8.9527,14000.0
2012-10-05 15:20:00,10.52,10.53,10.52,10.53,22400.0,8.9527,8.9612,8.9527,8.9612,22400.0
2012-10-05 15:25:00,10.53,10.53,10.53,10.53,24800.0,8.9612,8.9612,8.9612,8.9612,24800.0
2012-10-05 15:30:00,10.53,10.53,10.52,10.52,47200.0,8.9612,8.9612,8.9527,8.9527,47200.0
2012-10-05 15:35:00,10.52,10.52,10.51,10.51,19200.0,8.9527,8.9527,8.9442,8.9442,19200.0
2012-10-05 15:40:00,10.51,10.52,10.51,10.52,36400.0,8.9442,8.9527,8.9442,8.9527,36400.0
2012-10-05 15:45:00,10.52,10.54,10.52,10.54,22400.0,8.9527,8.9697,8.9527,8.9697,22400.0
2012-10-05 15:50:00,10.54,10.54,10.54,10.54,76400.0,8.9697,8.9697,8.9697,8.9697,76400.0
2012-10-05 15:55:00,10.54,10.55,10.54,10.55,94000.0,8.9697,8.9782,8.9697,8.9782,94000.0
2012-10-08 09:30:00,10.52,10.6,10.44,10.55,18800.0,8.9527,9.0208,8.8846,8.9782,18800.0
2012-10-08 09:35:00,10.55,10.55,10.54,10.55,22000.0,8.9782,8.9782,8.9697,8.9782,22000.0
2012-10-08 09:40:00,10.55,10.57,10.55,10.56,21200.0,8.9782,8.9953,8.9782,8.9868,21200.0
2012-10-08 09:45:00,10.56,10.56,10.54,10.54,3600.0,8.9868,8.9868,8.9697,8.9697,3600.0
2012-10-08 09:50:00,10.53,10.53,10.53,10.53,2400.0,8.9612,8.9612,8.9612,8.9612,2400.0
2012-10-08 09:55:00,10.52,10.52,10.51,10.51,13200.0,8.9527,8.9527,8.9442,8.9442,13200.0
2012-10-08 10:00:00,10.51,10.53,10.51,10.53,10800.0,8.9442,8.9612,8.9442,8.9612,10800.0
2012-10-08 10:05:00,10.53,10.53,10.53,10.53,4800.0,8.9612,8.9612,8.9612,8.9612,4800.0
2012-10-08 10:10:00,10.53,10.53,10.52,10.52,14000.0,8.9612,8.9612,8.9527,8.9527,14000.0
2012-10-08 10:15:00,10.52,10.52,10.51,10.52,5200.0,8.9527,8.9527,8.9442,8.9527,5200.0
2012-10-08 10:20:00,10.52,10.52,10.51,10.51,6400.0,8.9527,8.9527,8.9442,8.9442,6400.0
2012-10-08 10:25:00,10.51,10.51,10.5,10.51,13200.0,8.9442,8.9442,8.9357,8.9442,13200.0
2012-10-08 10:30:00,10.51,10.51,10.51,10.51,1200.0,8.9442,8.9442,8.9442,8.9442,1200.0
2012-10-08 10:35:00,10.51,10.53,10.51,10.52,6000.0,8.9442,8.9612,8.9442,8.9527,6000.0
2012-10-08 10:40:00,10.53,10.53,10.52,10.53,11600.0,8.9612,8.9612,8.9527,8.9612,11600.0
2012-10-08 10:45:00,10.53,10.53,10.52,10.52,1200.0,8.9612,8.9612,8.9527,8.9527,1200.0
2012-10-08 10:50:00,10.53,10.53,10.52,10.52,9200.0,8.9612,8.9612,8.9527,8.9527,9200.0
2012-10-08 10:55:00,10.52,10.53,10.52,10.52,4400.0,8.9527,8.9612,8.9527,8.9527,4400.0
2012-10-08 11:00:00,10.52,10.52,10.51,10.52,5600.0,8.9527,8.9527,8.9442,8.9527,5600.0
2012-10-08 11:05:00,10.52,10.52,10.52,10.52,4000.0,8.9527,8.9527,8.9527,8.9527,4000.0
2012-10-08 11:10:00,10.52,10.52,10.51,10.51,6000.0,8.9527,8.9527,8.9442,8.9442,6000.0
2012-10-08 11:15:00,10.51,10.52,10.5,10.51,16000.0,8.9442,8.9527,8.9357,8.9442,16000.0
2012-10-08 11:20:00,10.5,10.51,10.5,10.51,6400.0,8.9357,8.9442,8.9357,8.9442,6400.0
2012-10-08 11:25:00,10.51,10.51,10.5,10.51,9600.0,8.9442,8.9442,8.9357,8.9442,9600.0
2012-10-08 11:30:00,10.5,10.51,10.5,10.51,6800.0,8.9357,8.9442,8.9357,8.9442,6800.0
2012-10-08 11:35:00,10.51,10.51,10.5,10.5,5600.0,8.9442,8.9442,8.9357,8.9357,5600.0
2012-10-08 11:40:00,10.5,10.51,10.5,10.51,5600.0,8.9357,8.9442,8.9357,8.9442,5600.0
2012-10-08 11:45:00,10.51,10.52,10.51,10.52,10000.0,8.9442,8.9527,8.9442,8.9527,10000.0
2012-10-08 11:50:00,10.52,10.52,10.52,10.52,4800.0,8.9527,8.9527,8.9527,8.9527,4800.0
2012-10-08 11:55:00,10.53,10.53,10.53,10.53,3200.0,8.9612,8.9612,8.9612,8.9612,3200.0
2012-10-08 12:00:00,10.53,10.53,10.52,10.53,4800.0,8.9612,8.9612,8.9527,8.9612,4800.0
2012-10-08 12:05:00,10.53,10.54,10.53,10.53,11200.0,8.9612,8.9697,8.9612,8.9612,11200.0
2012-10-08 12:10:00,10.53,10.53,10.53,10.53,11600.0,8.9612,8.9612,8.9612,8.9612,11600.0
2012-10-08 12:15:00,10.53,10.53,10.52,10.52,11600.0,8.9612,8.9612,8.9527,8.9527,11600.0
2012-10-08 12:20:00,10.52,10.52,10.52,10.52,0.0,8.9527,8.9527,8.9527,8.9527,0.0
2012-10-08 12:25:00,10.52,10.53,10.52,10.53,4400.0,8.9527,8.9612,8.9527,8.9612,4400.0
2012-10-08 12:30:00,10.53,10.53,10.53,10.53,3600.0,8.9612,8.9612,8.9612,8.9612,3600.0
2012-10-08 12:35:00,10.53,10.53,10.53,10.53,0.0,8.9612,8.9612,8.9612,8.9612,0.0
2012-10-08 12:40:00,10.53,10.53,10.52,10.53,3600.0,8.9612,8.9612,8.9527,8.9612,3600.0
2012-10-08 12:45:00,10.53,10.53,10.53,10.53,1600.0,8.9612,8.9612,8.9612,8.9612,1600.0
2012-10-08 12:50:00,10.53,10.53,10.53,10.53,3200.0,8.9612,8.9612,8.9612,8.9612,3200.0
2012-10-08 12:55:00,10.53,10.53,10.53,10.53,5200.0,8.9612,8.9612,8.9612,8.9612,5200.0
2012-10-08 13:00:00,10.54,10.55,10.54,10.54,10400.0,8.9697,8.9782,8.9697,8.9697,10400.0
2012-10-08 13:05:00,10.54,10.54,10.53,10.53,2000.0,8.9697,8.9697,8.9612,8.9612,2000.0
2012-10-08 13:10:00,10.53,10.54,10.53,10.53,3200.0,8.9612,8.9697,8.9612,8.9612,3200.0
2012-10-08 13:15:00,10.53,10.54,10.53,10.53,4400.0,8.9612,8.9697,8.9612,8.9612,4400.0
2012-10-08 13:20:00,10.53,10.53,10.53,10.53,0.0,8.9612,8.9612,8.9612,8.9612,0.0
2012-10-08 13:25:00,10.53,10.53,10.53,10.53,400.0,8.9612,8.9612,8.9612,8.9612,400.0
2012-10-08 13:30:00,10.54,10.54,10.53,10.54,4400.0,8.9697,8.9697,8.9612,8.9697,4400.0
2012-10-08 13:35:00,10.53,10.53,10.53,10.53,400.0,8.9612,8.9612,8.9612,8.9612,400.0
2012-10-08 13:40:00,10.54,10.54,10.53,10.53,2400.0,8.9697,8.9697,8.9612,8.9612,2400.0
2012-10-08 13:45:00,10.53,10.53,10.53,10.53,2800.0,8.9612,8.9612,8.9612,8.9612,2800.0
2012-10-08 13:50:00,10.53,10.53,10.53,10.53,2800.0,8.9612,8.9612,8.9612,8.9612,2800.0
2012-10-08 13:55:00,10.53,10.53,10.53,10.53,0.0,8.9612,8.9612,8.9612,8.9612,0.0
2012-10-08 14:00:00,10.53,10.54,10.53,10.54,6400.0,8.9612,8.9697,8.9612,8.9697,6400.0
2012-10-08 14:05:00,10.53,10.54,10.53,10.53,5600.0,8.9612,8.9697,8.9612,8.9612,5600.0
2012-10-08 14:10:00,10.53,10.53,10.53,10.53,2400.0,8.9612,8.9612,8.9612,8.9612,2400.0
2012-10-08 14:15:00,10.53,10.54,10.53,10.54,800.0,8.9612,8.9697,8.9612,8.9697,800.0
2012-10-08 14:20:00,10.53,10.54,10.53,10.54,17200.0,8.9612,8.9697,8.9612,8.9697,17200.0
2012-10-08 14:25:00,10.53,10.54,10.53,10.53,6400.0,8.9612,8.9697,8.9612,8.9612,6400.0
2012-10-08 14:30:00,10.54,10.54,10.54,10.54,3600.0,8.9697,8.9697,8.9697,8.9697,3600.0
2012-10-08 14:35:00,10.54,10.54,10.53,10.53,24000.0,8.9697,8.9697,8.9612,8.9612,24000.0
2012-10-08 14:40:00,10.53,10.53,10.53,10.53,26000.0,8.9612,8.9612,8.9612,8.9612,26000.0
2012-10-08 14:45:00,10.53,10.53,10.53,10.53,17600.0,8.9612,8.9612,8.9612,8.9612,17600.0
2012-10-08 14:50:00,10.52,10.53,10.52,10.53,19200.0,8.9527,8.9612,8.9527,8.9612,19200.0
2012-10-08 14:55:00,10.53,10.53,10.53,10.53,13600.0,8.9612,8.9612,8.9612,8.9612,13600.0
2012-10-08 15:00:00,10.53,10.54,10.53,10.54,74000.0,8.9612,8.9697,8.9612,8.9697,74000.0
2012-10-08 15:05:00,10.54,10.54,10.54,10.54,7600.0,8.9697,8.9697,8.9697,8.9697,7600.0
2012-10-08 15:10:00,10.54,10.54,10.54,10.54,4000.0,8.9697,8.9697,8.9697,8.9697,4000.0
2012-10-08 15:15:00,10.55,10.55,10.55,10.55,11200.0,8.9782,8.9782,8.9782,8.9782,11200.0
2012-10-08 15:20:00,10.55,10.55,10.54,10.54,19600.0,8.9782,8.9782,8.9697,8.9697,19600.0
2012-10-08 15:25:00,10.54,10.54,10.54,10.54,7200.0,8.9697,8.9697,8.9697,8.9697,7200.0
2012-10-08 15:30:00,10.54,10.54,10.53,10.54,13200.0,8.9697,8.9697,8.9612,8.9697,13200.0
2012-10-08 15:35:00,10.54,10.54,10.54,10.54,6000.0,8.9697,8.9697,8.9697,8.9697,6000.0
2012-10-08 15:40:00,10.54,10.54,10.53,10.54,21200.0,8.9697,8.9697,8.9612,8.9697,21200.0
2012-10-08 15:45:00,10.53,10.54,10.53,10.54,10800.0,8.9612,8.9697,8.9612,8.9697,10800.0
2012-10-08 15:50:00,10.54,10.54,10.54,10.54,21200.0,8.9697,8.9697,8.9697,8.9697,21200.0
2012-10-08 15:55:00,10.54,10.54,10.54,10.54,39200.0,8.9697,8.9697,8.9697,8.9697,39200.0
2012-10-09 09:30:00,10.49,10.5,10.46,10.47,34000.0,8.9272,8.9357,8.9017,8.9102,34000.0
2012-10-09 09:35:00,10.48,10.5,10.47,10.5,16800.0,8.9187,8.9357,8.9102,8.9357,16800.0
2012-10-09 09:40:00,10.51,10.54,10.51,10.54,6000.0,8.9442,8.9697,8.9442,8.9697,6000.0
2012-10-09 09:45:00,10.53,10.55,10.51,10.52,11600.0,8.9612,8.9782,8.9442,8.9527,11600.0
2012-10-09 09:50:00,10.52,10.52,10.51,10.51,7200.0,8.9527,8.9527,8.9442,8.9442,7200.0
2012-10-09 09:55:00,10.51,10.51,10.5,10.51,14000.0,8.9442,8.9442,8.9357,8.9442,14000.0
2012-10-09 10:00:00,10.51,10.52,10.51,10.52,7600.0,8.9442,8.9527,8.9442,8.9527,7600.0
2012-10-09 10:05:00,10.52,10.52,10.5,10.51,11600.0,8.9527,8.9527,8.9357,8.9442,11600.0
2012-10-09 10:10:00,10.51,10.52,10.51,10.52,9600.0,8.9442,8.9527,8.9442,8.9527,9600.0
2012-10-09 10:15:00,10.52,10.54,10.52,10.53,18400.0,8.9527,8.9697,8.9527,8.9612,18400.0
2012-10-09 10:20:00,10.52,10.52,10.51,10.51,19200.0,8.9527,8.9527,8.9442,8.9442,19200.0
2012-10-09 10:25:00,10.52,10.52,10.5,10.51,12400.0,8.9527,8.9527,8.9357,8.9442,12400.0
2012-10-09 10:30:00,10.51,10.52,10.51,10.52,7600.0,8.9442,8.9527,8.9442,8.9527,7600.0
2012-10-09 10:35:00,10.51,10.52,10.5,10.5,19600.0,8.9442,8.9527,8.9357,8.9357,19600.0
2012-10-09 10:40:00,10.51,10.51,10.51,10.51,8400.0,8.9442,8.9442,8.9442,8.9442,8400.0
2012-10-09 10:45:00,10.51,10.51,10.5,10.5,47600.0,8.9442,8.9442,8.9357,8.9357,47600.0
2012-10-09 10:50:00,10.5,10.51,10.5,10.51,24800.0,8.9357,8.9442,8.9357,8.9442,24800.0
2012-10-09 10:55:00,10.5,10.51,10.5,10.5,42800.0,8.9357,8.9442,8.9357,8.9357,42800.0
2012-10-09 11:00:00,10.5,10.51,10.5,10.5,40000.0,8.9357,8.9442,8.9357,8.9357,40000.0
2012-10-09 11:05:00,10.5,10.51,10.5,10.5,9600.0,8.9357,8.9442,8.9357,8.9357,9600.0
2012-10-09 11:10:00,10.5,10.51,10.5,10.51,36400.0,8.9357,8.9442,8.9357,8.9442,36400.0
2012-10-09 11:15:00,10.5,10.5,10.5,10.5,30400.0,8.9357,8.9357,8.9357,8.9357,30400.0
2012-10-09 11:20:00,10.5,10.51,10.5,10.5,55200.0,8.9357,8.9442,8.9357,8.9357,55200.0
2012-10-09 11:25:00,10.5,10.51,10.49,10.49,34400.0,8.9357,8.9442,8.9272,8.9272,34400.0
2012-10-09 11:30:00,10.49,10.5,10.48,10.5,14800.0,8.9272,8.9357,8.9187,8.9357,14800.0
2012-10-09 11:35:00,10.49,10.51,10.49,10.49,16000.0,8.9272,8.9442,8.9272,8.9272,16000.0
2012-10-09 11:40:00,10.49,10.49,10.48,10.48,6000.0,8.9272,8.9272,8.9187,8.9187,6000.0
2012-10-09 11:45:00,10.48,10.48,10.47,10.47,5200.0,8.9187,8.9187,8.9102,8.9102,5200.0
2012-10-09 11:50:00,10.47,10.47,10.47,10.47,13600.0,8.9102,8.9102,8.9102,8.9102,13600.0
2012-10-09 11:55:00,10.47,10.48,10.47,10.48,24800.0,8.9102,8.9187,8.9102,8.9187,24800.0
2012-10-09 12:00:00,10.48,10.5,10.48,10.49,61200.0,8.9187,8.9357,8.9187,8.9272,61200.0
2012-10-09 12:05:00,10.49,10.49,10.49,10.49,19600.0,8.9272,8.9272,8.9272,8.9272,19600.0
2012-10-09 12:10:00,10.49,10.53,10.49,10.53,86800.0,8.9272,8.9612,8.9272,8.9612,86800.0
2012-10-09 12:15:00,10.53,10.57,10.53,10.57,186800.0,8.9612,8.9953,8.9612,8.9953,186800.0
2012-10-09 12:20:00,10.56,10.59,10.56,10.59,191200.0,8.9868,9.0123,8.9868,9.0123,191200.0
2012-10-09 12:25:00,10.59,10.59,10.58,10.59,120400.0,9.0123,9.0123,9.0038,9.0123,120400.0
2012-10-09 12:30:00,10.59,10.59,10.58,10.59,17600.0,9.0123,9.0123,9.0038,9.0123,17600.0
2012-10-09 12:35:00,10.59,10.6,10.58,10.59,110800.0,9.0123,9.0208,9.0038,9.0123,110800.0
2012-10-09 12:40:00,10.59,10.59,10.59,10.59,67600.0,9.0123,9.0123,9.0123,9.0123,67600.0
2012-10-09 12:45:00,10.59,10.59,10.58,10.59,42000.0,9.0123,9.0123,9.0038,9.0123,42000.0
2012-10-09 12:50:00,10.59,10.6,10.58,10.6,36400.0,9.0123,9.0208,9.0038,9.0208,36400.0
2012-10-09 12:55:00,10.6,10.6,10.58,10.59,74800.0,9.0208,9.0208,9.0038,9.0123,74800.0
2012-10-09 13:00:00,10.59,10.59,10.59,10.59,29600.0,9.0123,9.0123,9.0123,9.0123,29600.0
2012-10-09 13:05:00,10.59,10.61,10.59,10.6,82800.0,9.0123,9.0293,9.0123,9.0208,82800.0
2012-10-09 13:10:00,10.6,10.62,10.6,10.62,52800.0,9.0208,9.0378,9.0208,9.0378,52800.0
2012-10-09 13:15:00,10.62,10.63,10.6,10.62,44400.0,9.0378,9.0463,9.0208,9.0378,44400.0
2012-10-09 13:20:00,10.62,10.62,10.61,10.62,20800.0,9.0378,9.0378,9.0293,9.0378,20800.0
2012-10-09 13:25:00,10.63,10.63,10.61,10.62,33600.0,9.0463,9.0463,9.0293,9.0378,33600.0
2012-10-09 13:30:00,10.61,10.62,10.61,10.62,27200.0,9.0293,9.0378,9.0293,9.0378,27200.0
2012-10-09 13:35:00,10.62,10.62,10.61,10.62,30800.0,9.0378,9.0378,9.0293,9.0378,30800.0
2012-10-09 13:40:00,10.61,10.62,10.61,10.62,15200.0,9.0293,9.0378,9.0293,9.0378,15200.0
2012-10-09 13:45:00,10.62,10.62,10.61,10.62,48000.0,9.0378,9.0378,9.0293,9.0378,48000.0
2012-10-09 13:50:00,10.62,10.63,10.62,10.62,22000.0,9.0378,9.0463,9.0378,9.0378,22000.0
2012-10-09 13:55:00,10.62,10.62,10.62,10.62,18800.0,9.0378,9.0378,9.0378,9.0378,18800.0
2012-10-09 14:00:00,10.62,10.62,10.62,10.62,12400.0,9.0378,9.0378,9.0378,9.0378,12400.0
2012-10-09 14:05:00,10.62,10.62,10.61,10.62,15600.0,9.0378,9.0378,9.0293,9.0378,15600.0
2012-10-09 14:10:00,10.62,10.62,10.61,10.62,30000.0,9.0378,9.0378,9.0293,9.0378,30000.0
2012-10-09 14:15:00,10.62,10.62,10.61,10.62,34400.0,9.0378,9.0378,9.0293,9.0378,34400.0
2012-10-09 14:20:00,10.62,10.62,10.61,10.61,46400.0,9.0378,9.0378,9.0293,9.0293,46400.0
2012-10-09 14:25:00,10.61,10.62,10.61,10.61,42000.0,9.0293,9.0378,9.0293,9.0293,42000.0
2012-10-09 14:30:00,10.61,10.63,10.61,10.62,56000.0,9.0293,9.0463,9.0293,9.0378,56000.0
2012-10-09 14:35:00,10.62,10.63,10.62,10.62,51200.0,9.0378,9.0463,9.0378,9.0378,51200.0
2012-10-09 14:40:00,10.62,10.63,10.61,10.63,83200.0,9.0378,9.0463,9.0293,9.0463,83200.0
2012-10-09 14:45:00,10.62,10.65,10.62,10.65,56400.0,9.0378,9.0633,9.0378,9.0633,56400.0
2012-10-09 14:50:00,10.65,10.65,10.64,10.65,18000.0,9.0633,9.0633,9.0548,9.0633,18000.0
2012-10-09 14:55:00,10.64,10.66,10.64,10.66,87200.0,9.0548,9.0719,9.0548,9.0719,87200.0
2012-10-09 15:00:00,10.65,10.66,10.65,10.66,43200.0,9.0633,9.0719,9.0633,9.0719,43200.0
2012-10-09 15:05:00,10.65,10.68,10.65,10.66,82800.0,9.0633,9.0889,9.0633,9.0719,82800.0
2012-10-09 15:10:00,10.66,10.69,10.66,10.68,131600.0,9.0719,9.0974,9.0719,9.0889,131600.0
2012-10-09 15:15:00,10.68,10.68,10.65,10.65,22000.0,9.0889,9.0889,9.0633,9.0633,22000.0
2012-10-09 15:20:00,10.65,10.65,10.64,10.64,29200.0,9.0633,9.0633,9.0548,9.0548,29200.0
2012-10-09 15:25:00,10.64,10.65,10.64,10.65,44000.0,9.0548,9.0633,9.0548,9.0633,44000.0
2012-10-09 15:30:00,10.65,10.65,10.63,10.64,50400.0,9.0633,9.0633,9.0463,9.0548,50400.0
2012-10-09 15:35:00,10.64,10.65,10.64,10.64,44400.0,9.0548,9.0633,9.0548,9.0548,44400.0
2012-10-09 15:40:00,10.64,10.65,10.64,10.64,78800.0,9.0548,9.0633,9.0548,9.0548,78800.0
2012-10-09 15:45:00,10.64,10.65,10.64,10.64,65200.0,9.0548,9.0633,9.0548,9.0548,65200.0
2012-10-09 15:50:00,10.64,10.64,10.63,10.63,130000.0,9.0548,9.0548,9.0463,9.0463,130000.0
2012-10-09 15:55:00,10.63,10.63,10.63,10.63,141200.0,9.0463,9.0463,9.0463,9.0463,141200.0
2012-10-10 09:30:00,10.6,10.63,10.6,10.61,18000.0,9.0208,9.0463,9.0208,9.0293,18000.0
2012-10-10 09:35:00,10.63,10.63,10.6,10.61,64000.0,9.0463,9.0463,9.0208,9.0293,64000.0
2012-10-10 09:40:00,10.61,10.61,10.58,10.59,33200.0,9.0293,9.0293,9.0038,9.0123,33200.0
2012-10-10 09:45:00,10.59,10.61,10.59,10.6,20800.0,9.0123,9.0293,9.0123,9.0208,20800.0
2012-10-10 09:50:00,10.6,10.6,10.59,10.59,8000.0,9.0208,9.0208,9.0123,9.0123,8000.0
2012-10-10 09:55:00,10.58,10.59,10.58,10.59,10800.0,9.0038,9.0123,9.0038,9.0123,10800.0
2012-10-10 10:00:00,10.59,10.6,10.59,10.6,4000.0,9.0123,9.0208,9.0123,9.0208,4000.0
2012-10-10 10:05:00,10.6,10.6,10.58,10.59,21600.0,9.0208,9.0208,9.0038,9.0123,21600.0
2012-10-10 10:10:00,10.6,10.6,10.59,10.6,12400.0,9.0208,9.0208,9.0123,9.0208,12400.0
2012-10-10 10:15:00,10.6,10.6,10.59,10.59,7600.0,9.0208,9.0208,9.0123,9.0123,7600.0
2012-10-10 10:20:00,10.59,10.6,10.59,10.59,10400.0,9.0123,9.0208,9.0123,9.0123,10400.0
2012-10-10 10:25:00,10.59,10.6,10.59,10.6,20000.0,9.0123,9.0208,9.0123,9.0208,20000.0
2012-10-10 10:30:00,10.6,10.61,10.6,10.6,8400.0,9.0208,9.0293,9.0208,9.0208,8400.0
2012-10-10 10:35:00,10.6,10.6,10.59,10.6,23600.0,9.0208,9.0208,9.0123,9.0208,23600.0
2012-10-10 10:40:00,10.6,10.6,10.6,10.6,5200.0,9.0208,9.0208,9.0208,9.0208,5200.0
2012-10-10 10:45:00,10.59,10.61,10.59,10.6,28000.0,9.0123,9.0293,9.0123,9.0208,28000.0
2012-10-10 10:50:00,10.6,10.63,10.6,10.61,93600.0,9.0208,9.0463,9.0208,9.0293,93600.0
2012-10-10 10:55:00,10.61,10.61,10.59,10.59,16000.0,9.0293,9.0293,9.0123,9.0123,16000.0
2012-10-10 11:00:00,10.59,10.59,10.58,10.59,15600.0,9.0123,9.0123,9.0038,9.0123,15600.0
2012-10-10 11:05:00,10.59,10.59,10.58,10.59,10000.0,9.0123,9.0123,9.0038,9.0123,10000.0
2012-10-10 11:10:00,10.59,10.59,10.58,10.58,4400.0,9.0123,9.0123,9.0038,9.0038,4400.0
2012-10-10 11:15:00,10.58,10.59,10.58,10.58,13200.0,9.0038,9.0123,9.0038,9.0038,13200.0
2012-10-10 11:20:00,10.58,10.58,10.58,10.58,7200.0,9.0038,9.0038,9.0038,9.0038,7200.0
2012-10-10 11:25:00,10.58,10.58,10.58,10.58,9200.0,9.0038,9.0038,9.0038,9.0038,9200.0
2012-10-10 11:30:00,10.58,10.58,10.55,10.55,15200.0,9.0038,9.0038,8.9782,8.9782,15200.0
2012-10-10 11:35:00,10.55,10.55,10.55,10.55,6800.0,8.9782,8.9782,8.9782,8.9782,6800.0
2012-10-10 11:40:00,10.54,10.56,10.54,10.56,8800.0,8.9697,8.9868,8.9697,8.9868,8800.0
2012-10-10 11:45:00,10.55,10.55,10.55,10.55,6800.0,8.9782,8.9782,8.9782,8.9782,6800.0
2012-10-10 11:50:00,10.55,10.55,10.53,10.53,22800.0,8.9782,8.9782,8.9612,8.9612,22800.0
2012-10-10 11:55:00,10.54,10.55,10.54,10.55,4800.0,8.9697,8.9782,8.9697,8.9782,4800.0
2012-10-10 12:00:00,10.55,10.55,10.55,10.55,8400.0,8.9782,8.9782,8.9782,8.9782,8400.0
2012-10-10 12:05:00,10.55,10.56,10.55,10.56,6800.0,8.9782,8.9868,8.9782,8.9868,6800.0
2012-10-10 12:10:00,10.56,10.57,10.56,10.56,9600.0,8.9868,8.9953,8.9868,8.9868,9600.0
2012-10-10 12:15:00,10.56,10.56,10.55,10.55,18400.0,8.9868,8.9868,8.9782,8.9782,18400.0
2012-10-10 12:20:00,10.55,10.56,10.55,10.55,9200.0,8.9782,8.9868,8.9782,8.9782,9200.0
2012-10-10 12:25:00,10.55,10.55,10.55,10.55,4000.0,8.9782,8.9782,8.9782,8.9782,4000.0
2012-10-10 12:30:00,10.55,10.55,10.54,10.54,3600.0,8.9782,8.9782,8.9697,8.9697,3600.0
2012-10-10 12:35:00,10.54,10.54,10.52,10.54,27200.0,8.9697,8.9697,8.9527,8.9697,27200.0
2012-10-10 12:40:00,10.54,10.55,10.54,10.54,3200.0,8.9697,8.9782,8.9697,8.9697,3200.0
2012-10-10 12:45:00,10.54,10.54,10.53,10.53,6400.0,8.9697,8.9697,8.9612,8.9612,6400.0
2012-10-10 12:50:00,10.54,10.54,10.53,10.54,24400.0,8.9697,8.9697,8.9612,8.9697,24400.0
2012-10-10 12:55:00,10.54,10.54,10.53,10.54,26800.0,8.9697,8.9697,8.9612,8.9697,26800.0
2012-10-10 13:00:00,10.54,10.54,10.53,10.53,15600.0,8.9697,8.9697,8.9612,8.9612,15600.0
2012-10-10 13:05:00,10.53,10.54,10.53,10.54,20000.0,8.9612,8.9697,8.9612,8.9697,20000.0
2012-10-10 13:10:00,10.54,10.54,10.53,10.54,13600.0,8.9697,8.9697,8.9612,8.9697,13600.0
2012-10-10 13:15:00,10.53,10.55,10.53,10.54,14800.0,8.9612,8.9782,8.9612,8.9697,14800.0
2012-10-10 13:20:00,10.54,10.54,10.54,10.54,5600.0,8.9697,8.9697,8.9697,8.9697,5600.0
2012-10-10 13:25:00,10.54,10.54,10.53,10.54,20400.0,8.9697,8.9697,8.9612,8.9697,20400.0
2012-10-10 13:30:00,10.53,10.55,10.53,10.55,8000.0,8.9612,8.9782,8.9612,8.9782,8000.0
2012-10-10 13:35:00,10.54,10.55,10.54,10.55,12000.0,8.9697,8.9782,8.9697,8.9782,12000.0
2012-10-10 13:40:00,10.55,10.55,10.53,10.53,24000.0,8.9782,8.9782,8.9612,8.9612,24000.0
2012-10-10 13:45:00,10.53,10.54,10.53,10.54,41200.0,8.9612,8.9697,8.9612,8.9697,41200.0
2012-10-10 13:50:00,10.55,10.55,10.53,10.53,12400.0,8.9782,8.9782,8.9612,8.9612,12400.0
2012-10-10 13:55:00,10.53,10.54,10.53,10.53,9600.0,8.9612,8.9697,8.9612,8.9612,9600.0
2012-10-10 14:00:00,10.53,10.55,10.53,10.54,15200.0,8.9612,8.9782,8.9612,8.9697,15200.0
2012-10-10 14:05:00,10.54,10.55,10.54,10.55,9600.0,8.9697,8.9782,8.9697,8.9782,9600.0
2012-10-10 14:10:00,10.55,10.55,10.53,10.54,21600.0,8.9782,8.9782,8.9612,8.9697,21600.0
2012-10-10 14:15:00,10.54,10.54,10.53,10.54,18800.0,8.9697,8.9697,8.9612,8.9697,18800.0
2012-10-10 14:20:00,10.54,10.54,10.53,10.53,25200.0,8.9697,8.9697,8.9612,8.9612,25200.0
2012-10-10 14:25:00,10.53,10.54,10.53,10.54,43200.0,8.9612,8.9697,8.9612,8.9697,43200.0
2012-10-10 14:30:00,10.54,10.54,10.53,10.53,30400.0,8.9697,8.9697,8.9612,8.9612,30400.0
2012-10-10 14:35:00,10.53,10.54,10.52,10.53,46400.0,8.9612,8.9697,8.9527,8.9612,46400.0
2012-10-10 14:40:00,10.53,10.54,10.53,10.53,41600.0,8.9612,8.9697,8.9612,8.9612,41600.0
2012-10-10 14:45:00,10.53,10.53,10.52,10.52,28400.0,8.9612,8.9612,8.9527,8.9527,28400.0
2012-10-10 14:50:00,10.53,10.53,10.52,10.52,14000.0,8.9612,8.9612,8.9527,8.9527,14000.0
2012-10-10 14:55:00,10.52,10.52,10.51,10.51,11200.0,8.9527,8.9527,8.9442,8.9442,11200.0
2012-10-10 15:00:00,10.51,10.51,10.51,10.51,22400.0,8.9442,8.9442,8.9442,8.9442,22400.0
2012-10-10 15:05:00,10.51,10.51,10.51,10.51,18400.0,8.9442,8.9442,8.9442,8.9442,18400.0
2012-10-10 15:10:00,10.52,10.52,10.52,10.52,33600.0,8.9527,8.9527,8.9527,8.9527,33600.0
2012-10-10 15:15:00,10.52,10.52,10.51,10.51,42000.0,8.9527,8.9527,8.9442,8.9442,42000.0
2012-10-10 15:20:00,10.51,10.51,10.5,10.51,21600.0,8.9442,8.9442,8.9357,8.9442,21600.0
2012-10-10 15:25:00,10.5,10.51,10.5,10.51,23200.0,8.9357,8.9442,8.9357,8.9442,23200.0
2012-10-10 15:30:00,10.51,10.52,10.51,10.51,35200.0,8.9442,8.9527,8.9442,8.9442,35200.0
2012-10-10 15:35:00,10.51,10.51,10.5,10.51,36800.0,8.9442,8.9442,8.9357,8.9442,36800.0
2012-10-10 15:40:00,10.51,10.51,10.5,10.5,40800.0,8.9442,8.9442,8.9357,8.9357,40800.0
2012-10-10 15:45:00,10.51,10.51,10.5,10.5,44000.0,8.9442,8.9442,8.9357,8.9357,44000.0
2012-10-10 15:50:00,10.5,10.5,10.49,10.5,55600.0,8.9357,8.9357,8.9272,8.9357,55600.0
2012-10-10 15:55:00,10.5,10.5,10.49,10.5,133600.0,8.9357,8.9357,8.9272,8.9357,133600.0
2012-10-11 09:30:00,10.57,10.62,10.53,10.54,38400.0,8.9953,9.0378,8.9612,8.9697,38400.0
2012-10-11 09:35:00,10.55,10.56,10.55,10.56,17600.0,8.9782,8.9868,8.9782,8.9868,17600.0
2012-10-11 09:40:00,10.56,10.56,10.55,10.56,10400.0,8.9868,8.9868,8.9782,8.9868,10400.0
2012-10-11 09:45:00,10.55,10.56,10.53,10.53,75200.0,8.9782,8.9868,8.9612,8.9612,75200.0
2012-10-11 09:50:00,10.54,10.54,10.53,10.54,8800.0,8.9697,8.9697,8.9612,8.9697,8800.0
2012-10-11 09:55:00,10.53,10.53,10.51,10.51,22400.0,8.9612,8.9612,8.9442,8.9442,22400.0
2012-10-11 10:00:00,10.51,10.52,10.51,10.52,20800.0,8.9442,8.9527,8.9442,8.9527,20800.0
2012-10-11 10:05:00,10.52,10.52,10.51,10.52,39200.0,8.9527,8.9527,8.9442,8.9527,39200.0
2012-10-11 10:10:00,10.52,10.53,10.52,10.52,15200.0,8.9527,8.9612,8.9527,8.9527,15200.0
2012-10-11 10:15:00,10.53,10.53,10.51,10.52,64000.0,8.9612,8.9612,8.9442,8.9527,64000.0
2012-10-11 10:20:00,10.51,10.52,10.51,10.52,37600.0,8.9442,8.9527,8.9442,8.9527,37600.0
2012-10-11 10:25:00,10.52,10.52,10.51,10.51,35200.0,8.9527,8.9527,8.9442,8.9442,35200.0
2012-10-11 10:30:00,10.51,10.52,10.51,10.51,11200.0,8.9442,8.9527,8.9442,8.9442,11200.0
2012-10-11 10:35:00,10.52,10.52,10.5,10.51,32800.0,8.9527,8.9527,8.9357,8.9442,32800.0
2012-10-11 10:40:00,10.51,10.52,10.51,10.52,97600.0,8.9442,8.9527,8.9442,8.9527,97600.0
2012-10-11 10:45:00,10.53,10.53,10.52,10.52,17600.0,8.9612,8.9612,8.9527,8.9527,17600.0
2012-10-11 10:50:00,10.52,10.53,10.52,10.52,24000.0,8.9527,8.9612,8.9527,8.9527,24000.0
2012-10-11 10:55:00,10.52,10.52,10.52,10.52,37600.0,8.9527,8.9527,8.9527,8.9527,37600.0
2012-10-11 11:00:00,10.52,10.52,10.52,10.52,12800.0,8.9527,8.9527,8.9527,8.9527,12800.0
2012-10-11 11:05:00,10.52,10.52,10.51,10.51,36800.0,8.9527,8.9527,8.9442,8.9442,36800.0
2012-10-11 11:10:00,10.51,10.51,10.5,10.5,17600.0,8.9442,8.9442,8.9357,8.9357,17600.0
2012-10-11 11:15:00,10.51,10.51,10.49,10.5,272000.0,8.9442,8.9442,8.9272,8.9357,272000.0
2012-10-11 11:20:00,10.51,10.51,10.51,10.51,10400.0,8.9442,8.9442,8.9442,8.9442,10400.0
2012-10-11 11:25:00,10.51,10.52,10.51,10.52,24000.0,8.9442,8.9527,8.9442,8.9527,24000.0
2012-10-11 11:30:00,10.51,10.52,10.5,10.51,48800.0,8.9442,8.9527,8.9357,8.9442,48800.0
2012-10-11 11:35:00,10.5,10.51,10.5,10.5,42400.0,8.9357,8.9442,8.9357,8.9357,42400.0
2012-10-11 11:40:00,10.5,10.51,10.5,10.5,44800.0,8.9357,8.9442,8.9357,8.9357,44800.0
2012-10-11 11:45:00,10.5,10.51,10.5,10.5,19200.0,8.9357,8.9442,8.9357,8.9357,19200.0
2012-10-11 11:50:00,10.5,10.51,10.49,10.51,104800.0,8.9357,8.9442,8.9272,8.9442,104800.0
2012-10-11 11:55:00,10.51,10.51,10.5,10.5,40800.0,8.9442,8.9442,8.9357,8.9357,40800.0
2012-10-11 12:00:00,10.5,10.5,10.49,10.49,8000.0,8.9357,8.9357,8.9272,8.9272,8000.0
2012-10-11 12:05:00,10.5,10.5,10.49,10.49,16000.0,8.9357,8.9357,8.9272,8.9272,16000.0
2012-10-11 12:10:00,10.49,10.5,10.49,10.5,35200.0,8.9272,8.9357,8.9272,8.9357,35200.0
2012-10-11 12:15:00,10.5,10.5,10.49,10.49,24800.0,8.9357,8.9357,8.9272,8.9272,24800.0
2012-10-11 12:20:00,10.48,10.49,10.48,10.49,43200.0,8.9187,8.9272,8.9187,8.9272,43200.0
2012-10-11 12:25:00,10.49,10.49,10.48,10.49,40800.0,8.9272,8.9272,8.9187,8.9272,40800.0
2012-10-11 12:30:00,10.49,10.49,10.49,10.49,6400.0,8.9272,8.9272,8.9272,8.9272,6400.0
2012-10-11 12:35:00,10.49,10.49,10.49,10.49,8000.0,8.9272,8.9272,8.9272,8.9272,8000.0
2012-10-11 12:40:00,10.49,10.49,10.48,10.48,22400.0,8.9272,8.9272,8.9187,8.9187,22400.0
2012-10-11 12:45:00,10.48,10.49,10.48,10.49,20000.0,8.9187,8.9272,8.9187,8.9272,20000.0
2012-10-11 12:50:00,10.49,10.49,10.49,10.49,4800.0,8.9272,8.9272,8.9272,8.9272,4800.0
2012-10-11 12:55:00,10.49,10.49,10.49,10.49,44800.0,8.9272,8.9272,8.9272,8.9272,44800.0
2012-10-11 13:00:00,10.49,10.49,10.48,10.49,41600.0,8.9272,8.9272,8.9187,8.9272,41600.0
2012-10-11 13:05:00,10.49,10.49,10.48,10.48,27200.0,8.9272,8.9272,8.9187,8.9187,27200.0
2012-10-11 13:10:00,10.48,10.49,10.47,10.47,82400.0,8.9187,8.9272,8.9102,8.9102,82400.0
2012-10-11 13:15:00,10.47,10.47,10.47,10.47,5600.0,8.9102,8.9102,8.9102,8.9102,5600.0
2012-10-11 13:20:00,10.47,10.47,10.46,10.46,83200.0,8.9102,8.9102,8.9017,8.9017,83200.0
2012-10-11 13:25:00,10.47,10.47,10.46,10.47,22400.0,8.9102,8.9102,8.9017,8.9102,22400.0
2012-10-11 13:30:00,10.46,10.46,10.45,10.45,26400.0,8.9017,8.9017,8.8931,8.8931,26400.0
2012-10-11 13:35:00,10.45,10.45,10.45,10.45,24000.0,8.8931,8.8931,8.8931,8.8931,24000.0
2012-10-11 13:40:00,10.45,10.45,10.44,10.44,98400.0,8.8931,8.8931,8.8846,8.8846,98400.0
2012-10-11 13:45:00,10.44,10.46,10.44,10.46,318400.0,8.8846,8.9017,8.8846,8.9017,318400.0
2012-10-11 13:50:00,10.46,10.46,10.45,10.45,69600.0,8.9017,8.9017,8.8931,8.8931,69600.0
2012-10-11 13:55:00,10.45,10.45,10.45,10.45,7200.0,8.8931,8.8931,8.8931,8.8931,7200.0
2012-10-11 14:00:00,10.45,10.46,10.45,10.46,38400.0,8.8931,8.9017,8.8931,8.9017,38400.0
2012-10-11 14:05:00,10.45,10.47,10.45,10.46,70400.0,8.8931,8.9102,8.8931,8.9017,70400.0
2012-10-11 14:10:00,10.46,10.48,10.46,10.47,72000.0,8.9017,8.9187,8.9017,8.9102,72000.0
2012-10-11 14:15:00,10.48,10.48,10.47,10.48,22400.0,8.9187,8.9187,8.9102,8.9187,22400.0
2012-10-11 14:20:00,10.48,10.48,10.47,10.47,76800.0,8.9187,8.9187,8.9102,8.9102,76800.0
2012-10-11 14:25:00,10.48,10.49,10.48,10.49,48000.0,8.9187,8.9272,8.9187,8.9272,48000.0
2012-10-11 14:30:00,10.49,10.49,10.48,10.48,50400.0,8.9272,8.9272,8.9187,8.9187,50400.0
2012-10-11 14:35:00,10.48,10.48,10.47,10.48,33600.0,8.9187,8.9187,8.9102,8.9187,33600.0
2012-10-11 14:40:00,10.48,10.48,10.47,10.47,106400.0,8.9187,8.9187,8.9102,8.9102,106400.0
2012-10-11 14:45:00,10.47,10.47,10.46,10.46,69600.0,8.9102,8.9102,8.9017,8.9017,69600.0
2012-10-11 14:50:00,10.46,10.48,10.46,10.47,64800.0,8.9017,8.9187,8.9017,8.9102,64800.0
2012-10-11 14:55:00,10.47,10.47,10.45,10.45,190400.0,8.9102,8.9102,8.8931,8.8931,190400.0
2012-10-11 15:00:00,10.45,10.45,10.45,10.45,69600.0,8.8931,8.8931,8.8931,8.8931,69600.0
2012-10-11 15:05:00,10.45,10.45,10.44,10.44,57600.0,8.8931,8.8931,8.8846,8.8846,57600.0
2012-10-11 15:10:00,10.44,10.46,10.44,10.46,177600.0,8.8846,8.9017,8.8846,8.9017,177600.0
2012-10-11 15:15:00,10.46,10.46,10.43,10.43,300800.0,8.9017,8.9017,8.8761,8.8761,300800.0
2012-10-11 15:20:00,10.43,10.44,10.43,10.44,120800.0,8.8761,8.8846,8.8761,8.8846,120800.0
2012-10-11 15:25:00,10.44,10.45,10.43,10.45,131200.0,8.8846,8.8931,8.8761,8.8931,131200.0
2012-10-11 15:30:00,10.45,10.46,10.45,10.45,101600.0,8.8931,8.9017,8.8931,8.8931,101600.0
2012-10-11 15:35:00,10.45,10.45,10.43,10.43,124800.0,8.8931,8.8931,8.8761,8.8761,124800.0
2012-10-11 15:40:00,10.43,10.46,10.43,10.45,325600.0,8.8761,8.9017,8.8761,8.8931,325600.0
2012-10-11 15:45:00,10.45,10.46,10.44,10.45,135200.0,8.8931,8.9017,8.8846,8.8931,135200.0
2012-10-11 15:50:00,10.45,10.46,10.45,10.45,260800.0,8.8931,8.9017,8.8931,8.8931,260800.0
2012-10-11 15:55:00,10.45,10.46,10.45,10.45,366400.0,8.8931,8.9017,8.8931,8.8931,366400.0
2012-10-12 09:30:00,10.5,10.5,10.42,10.42,24400.0,8.9357,8.9357,8.8676,8.8676,24400.0
2012-10-12 09:35:00,10.43,10.46,10.43,10.45,15200.0,8.8761,8.9017,8.8761,8.8931,15200.0
2012-10-12 09:40:00,10.45,10.47,10.45,10.47,33200.0,8.8931,8.9102,8.8931,8.9102,33200.0
2012-10-12 09:45:00,10.47,10.49,10.47,10.48,27200.0,8.9102,8.9272,8.9102,8.9187,27200.0
2012-10-12 09:50:00,10.48,10.51,10.47,10.51,27200.0,8.9187,8.9442,8.9102,8.9442,27200.0
2012-10-12 09:55:00,10.52,10.53,10.51,10.52,10800.0,8.9527,8.9612,8.9442,8.9527,10800.0
2012-10-12 10:00:00,10.52,10.52,10.51,10.52,18800.0,8.9527,8.9527,8.9442,8.9527,18800.0
2012-10-12 10:05:00,10.52,10.52,10.5,10.52,21600.0,8.9527,8.9527,8.9357,8.9527,21600.0
2012-10-12 10:10:00,10.51,10.52,10.51,10.52,16000.0,8.9442,8.9527,8.9442,8.9527,16000.0
2012-10-12 10:15:00,10.52,10.52,10.5,10.5,19200.0,8.9527,8.9527,8.9357,8.9357,19200.0
2012-10-12 10:20:00,10.49,10.51,10.49,10.51,58800.0,8.9272,8.9442,8.9272,8.9442,58800.0
2012-10-12 10:25:00,10.5,10.5,10.49,10.49,18400.0,8.9357,8.9357,8.9272,8.9272,18400.0
2012-10-12 10:30:00,10.5,10.51,10.5,10.51,6400.0,8.9357,8.9442,8.9357,8.9442,6400.0
2012-10-12 10:35:00,10.5,10.51,10.49,10.5,14400.0,8.9357,8.9442,8.9272,8.9357,14400.0
2012-10-12 10:40:00,10.5,10.5,10.5,10.5,4800.0,8.9357,8.9357,8.9357,8.9357,4800.0
2012-10-12 10:45:00,10.5,10.5,10.48,10.49,29600.0,8.9357,8.9357,8.9187,8.9272,29600.0
2012-10-12 10:50:00,10.49,10.49,10.48,10.49,13200.0,8.9272,8.9272,8.9187,8.9272,13200.0
2012-10-12 10:55:00,10.49,10.49,10.49,10.49,29600.0,8.9272,8.9272,8.9272,8.9272,29600.0
2012-10-12 11:00:00,10.49,10.49,10.49,10.49,8000.0,8.9272,8.9272,8.9272,8.9272,8000.0
2012-10-12 11:05:00,10.49,10.5,10.49,10.49,18800.0,8.9272,8.9357,8.9272,8.9272,18800.0
2012-10-12 11:10:00,10.49,10.49,10.47,10.47,12800.0,8.9272,8.9272,8.9102,8.9102,12800.0
2012-10-12 11:15:00,10.47,10.47,10.47,10.47,16800.0,8.9102,8.9102,8.9102,8.9102,16800.0
2012-10-12 11:20:00,10.47,10.47,10.47,10.47,18800.0,8.9102,8.9102,8.9102,8.9102,18800.0
2012-10-12 11:25:00,10.47,10.47,10.47,10.47,30000.0,8.9102,8.9102,8.9102,8.9102,30000.0
2012-10-12 11:30:00,10.47,10.47,10.46,10.47,99600.0,8.9102,8.9102,8.9017,8.9102,99600.0
2012-10-12 11:35:00,10.47,10.47,10.47,10.47,12000.0,8.9102,8.9102,8.9102,8.9102,12000.0
2012-10-12 11:40:00,10.47,10.48,10.46,10.47,18400.0,8.9102,8.9187,8.9017,8.9102,18400.0
2012-10-12 11:45:00,10.47,10.48,10.47,10.47,13200.0,8.9102,8.9187,8.9102,8.9102,13200.0
2012-10-12 11:50:00,10.47,10.48,10.47,10.48,22000.0,8.9102,8.9187,8.9102,8.9187,22000.0
2012-10-12 11:55:00,10.48,10.49,10.47,10.48,39600.0,8.9187,8.9272,8.9102,8.9187,39600.0
2012-10-12 12:00:00,10.48,10.49,10.47,10.48,37600.0,8.9187,8.9272,8.9102,8.9187,37600.0
2012-10-12 12:05:00,10.48,10.49,10.48,10.49,6400.0,8.9187,8.9272,8.9187,8.9272,6400.0
2012-10-12 12:10:00,10.49,10.49,10.49,10.49,10000.0,8.9272,8.9272,8.9272,8.9272,10000.0
2012-10-12 12:15:00,10.49,10.49,10.49,10.49,8400.0,8.9272,8.9272,8.9272,8.9272,8400.0
2012-10-12 12:20:00,10.49,10.49,10.47,10.48,22800.0,8.9272,8.9272,8.9102,8.9187,22800.0
2012-10-12 12:25:00,10.48,10.48,10.47,10.47,14400.0,8.9187,8.9187,8.9102,8.9102,14400.0
2012-10-12 12:30:00,10.47,10.49,10.47,10.49,5200.0,8.9102,8.9272,8.9102,8.9272,5200.0
2012-10-12 12:35:00,10.49,10.49,10.47,10.48,12800.0,8.9272,8.9272,8.9102,8.9187,12800.0
2012-10-12 12:40:00,10.48,10.48,10.47,10.47,8800.0,8.9187,8.9187,8.9102,8.9102,8800.0
2012-10-12 12:45:00,10.47,10.47,10.46,10.46,24800.0,8.9102,8.9102,8.9017,8.9017,24800.0
2012-10-12 12:50:00,10.47,10.47,10.47,10.47,3600.0,8.9102,8.9102,8.9102,8.9102,3600.0
2012-10-12 12:55:00,10.47,10.47,10.47,10.47,9600.0,8.9102,8.9102,8.9102,8.9102,9600.0
2012-10-12 13:00:00,10.47,10.47,10.46,10.47,9200.0,8.9102,8.9102,8.9017,8.9102,9200.0
2012-10-12 13:05:00,10.47,10.47,10.46,10.46,27200.0,8.9102,8.9102,8.9017,8.9017,27200.0
2012-10-12 13:10:00,10.46,10.47,10.46,10.46,12000.0,8.9017,8.9102,8.9017,8.9017,12000.0
2012-10-12 13:15:00,10.46,10.47,10.46,10.46,16000.0,8.9017,8.9102,8.9017,8.9017,16000.0
2012-10-12 13:20:00,10.46,10.47,10.46,10.46,18400.0,8.9017,8.9102,8.9017,8.9017,18400.0
2012-10-12 13:25:00,10.46,10.46,10.46,10.46,7200.0,8.9017,8.9017,8.9017,8.9017,7200.0
2012-10-12 13:30:00,10.46,10.47,10.46,10.46,16800.0,8.9017,8.9102,8.9017,8.9017,16800.0
2012-10-12 13:35:00,10.46,10.46,10.44,10.44,43600.0,8.9017,8.9017,8.8846,8.8846,43600.0
2012-10-12 13:40:00,10.44,10.44,10.44,10.44,6000.0,8.8846,8.8846,8.8846,8.8846,6000.0
2012-10-12 13:45:00,10.44,10.44,10.44,10.44,9600.0,8.8846,8.8846,8.8846,8.8846,9600.0
2012-10-12 13:50:00,10.44,10.44,10.44,10.44,15200.0,8.8846,8.8846,8.8846,8.8846,15200.0
2012-10-12 13:55:00,10.44,10.46,10.44,10.46,30000.0,8.8846,8.9017,8.8846,8.9017,30000.0
2012-10-12 14:00:00,10.46,10.46,10.45,10.45,12800.0,8.9017,8.9017,8.8931,8.8931,12800.0
2012-10-12 14:05:00,10.45,10.45,10.44,10.45,18400.0,8.8931,8.8931,8.8846,8.8931,18400.0
2012-10-12 14:10:00,10.45,10.45,10.44,10.44,12000.0,8.8931,8.8931,8.8846,8.8846,12000.0
2012-10-12 14:15:00,10.44,10.44,10.44,10.44,5200.0,8.8846,8.8846,8.8846,8.8846,5200.0
2012-10-12 14:20:00,10.44,10.44,10.44,10.44,22000.0,8.8846,8.8846,8.8846,8.8846,22000.0
2012-10-12 14:25:00,10.44,10.44,10.44,10.44,6800.0,8.8846,8.8846,8.8846,8.8846,6800.0
2012-10-12 14:30:00,10.44,10.44,10.44,10.44,33200.0,8.8846,8.8846,8.8846,8.8846,33200.0
2012-10-12 14:35:00,10.44,10.45,10.44,10.45,22400.0,8.8846,8.8931,8.8846,8.8931,22400.0
2012-10-12 14:40:00,10.45,10.45,10.44,10.44,34400.0,8.8931,8.8931,8.8846,8.8846,34400.0
2012-10-12 14:45:00,10.44,10.44,10.44,10.44,7200.0,8.8846,8.8846,8.8846,8.8846,7200.0
2012-10-12 14:50:00,10.44,10.46,10.44,10.45,30400.0,8.8846,8.9017,8.8846,8.8931,30400.0
2012-10-12 14:55:00,10.45,10.45,10.45,10.45,18800.0,8.8931,8.8931,8.8931,8.8931,18800.0
2012-10-12 15:00:00,10.45,10.45,10.44,10.45,27600.0,8.8931,8.8931,8.8846,8.8931,27600.0
2012-10-12 15:05:00,10.44,10.45,10.44,10.45,32000.0,8.8846,8.8931,8.8846,8.8931,32000.0
2012-10-12 15:10:00,10.45,10.47,10.45,10.47,18400.0,8.8931,8.9102,8.8931,8.9102,18400.0
2012-10-12 15:15:00,10.47,10.49,10.47,10.48,33600.0,8.9102,8.9272,8.9102,8.9187,33600.0
2012-10-12 15:20:00,10.48,10.48,10.48,10.48,42400.0,8.9187,8.9187,8.9187,8.9187,42400.0
2012-10-12 15:25:00,10.48,10.49,10.48,10.49,44000.0,8.9187,8.9272,8.9187,8.9272,44000.0
2012-10-12 15:30:00,10.49,10.49,10.47,10.47,31200.0,8.9272,8.9272,8.9102,8.9102,31200.0
2012-10-12 15:35:00,10.47,10.47,10.47,10.47,57600.0,8.9102,8.9102,8.9102,8.9102,57600.0
2012-10-12 15:40:00,10.47,10.48,10.47,10.48,42000.0,8.9102,8.9187,8.9102,8.9187,42000.0
2012-10-12 15:45:00,10.48,10.49,10.47,10.47,65200.0,8.9187,8.9272,8.9102,8.9102,65200.0
2012-10-12 15:50:00,10.47,10.47,10.47,10.47,62400.0,8.9102,8.9102,8.9102,8.9102,62400.0
2012-10-12 15:55:00,10.47,10.47,10.46,10.47,108400.0,8.9102,8.9102,8.9017,8.9102,108400.0
2012-10-15 09:30:00,10.49,10.49,10.47,10.48,12000.0,8.9272,8.9272,8.9102,8.9187,12000.0
2012-10-15 09:35:00,10.49,10.49,10.49,10.49,400.0,8.9272,8.9272,8.9272,8.9272,400.0
2012-10-15 09:40:00,10.49,10.49,10.48,10.49,14400.0,8.9272,8.9272,8.9187,8.9272,14400.0
2012-10-15 09:45:00,10.49,10.49,10.47,10.47,15600.0,8.9272,8.9272,8.9102,8.9102,15600.0
2012-10-15 09:50:00,10.47,10.48,10.47,10.48,1600.0,8.9102,8.9187,8.9102,8.9187,1600.0
2012-10-15 09:55:00,10.48,10.49,10.47,10.49,8800.0,8.9187,8.9272,8.9102,8.9272,8800.0
2012-10-15 10:00:00,10.49,10.49,10.47,10.49,10800.0,8.9272,8.9272,8.9102,8.9272,10800.0
2012-10-15 10:05:00,10.48,10.49,10.47,10.48,7600.0,8.9187,8.9272,8.9102,8.9187,7600.0
2012-10-15 10:10:00,10.48,10.49,10.46,10.47,27600.0,8.9187,8.9272,8.9017,8.9102,27600.0
2012-10-15 10:15:00,10.47,10.48,10.46,10.47,49600.0,8.9102,8.9187,8.9017,8.9102,49600.0
2012-10-15 10:20:00,10.47,10.47,10.46,10.47,34800.0,8.9102,8.9102,8.9017,8.9102,34800.0
2012-10-15 10:25:00,10.47,10.48,10.47,10.47,14400.0,8.9102,8.9187,8.9102,8.9102,14400.0
2012-10-15 10:30:00,10.47,10.49,10.47,10.48,18000.0,8.9102,8.9272,8.9102,8.9187,18000.0
2012-10-15 10:35:00,10.48,10.49,10.48,10.49,7200.0,8.9187,8.9272,8.9187,8.9272,7200.0
2012-10-15 10:40:00,10.49,10.52,10.49,10.52,12000.0,8.9272,8.9527,8.9272,8.9527,12000.0
2012-10-15 10:45:00,10.52,10.53,10.51,10.51,10400.0,8.9527,8.9612,8.9442,8.9442,10400.0
2012-10-15 10:50:00,10.52,10.52,10.52,10.52,400.0,8.9527,8.9527,8.9527,8.9527,400.0
2012-10-15 10:55:00,10.52,10.52,10.51,10.52,9200.0,8.9527,8.9527,8.9442,8.9527,9200.0
2012-10-15 11:00:00,10.52,10.52,10.51,10.51,8000.0,8.9527,8.9527,8.9442,8.9442,8000.0
2012-10-15 11:05:00,10.51,10.53,10.51,10.53,10400.0,8.9442,8.9612,8.9442,8.9612,10400.0
2012-10-15 11:10:00,10.52,10.53,10.52,10.52,22400.0,8.9527,8.9612,8.9527,8.9527,22400.0
2012-10-15 11:15:00,10.52,10.52,10.51,10.51,34800.0,8.9527,8.9527,8.9442,8.9442,34800.0
2012-10-15 11:20:00,10.52,10.52,10.51,10.51,11600.0,8.9527,8.9527,8.9442,8.9442,11600.0
2012-10-15 11:25:00,10.51,10.51,10.5,10.51,28400.0,8.9442,8.9442,8.9357,8.9442,28400.0
2012-10-15 11:30:00,10.5,10.51,10.5,10.5,23200.0,8.9357,8.9442,8.9357,8.9357,23200.0
2012-10-15 11:35:00,10.5,10.52,10.5,10.51,15200.0,8.9357,8.9527,8.9357,8.9442,15200.0
2012-10-15 11:40:00,10.51,10.52,10.51,10.52,9200.0,8.9442,8.9527,8.9442,8.9527,9200.0
2012-10-15 11:45:00,10.52,10.53,10.52,10.53,10000.0,8.9527,8.9612,8.9527,8.9612,10000.0
2012-10-15 11:50:00,10.53,10.53,10.52,10.52,9600.0,8.9612,8.9612,8.9527,8.9527,9600.0
2012-10-15 11:55:00,10.52,10.52,10.52,10.52,7600.0,8.9527,8.9527,8.9527,8.9527,7600.0
2012-10-15 12:00:00,10.52,10.53,10.52,10.52,6000.0,8.9527,8.9612,8.9527,8.9527,6000.0
2012-10-15 12:05:00,10.52,10.53,10.51,10.51,42400.0,8.9527,8.9612,8.9442,8.9442,42400.0
2012-10-15 12:10:00,10.51,10.51,10.5,10.51,210000.0,8.9442,8.9442,8.9357,8.9442,210000.0
2012-10-15 12:15:00,10.5,10.51,10.49,10.51,42800.0,8.9357,8.9442,8.9272,8.9442,42800.0
2012-10-15 12:20:00,10.5,10.52,10.5,10.51,10400.0,8.9357,8.9527,8.9357,8.9442,10400.0
2012-10-15 12:25:00,10.51,10.52,10.5,10.51,21600.0,8.9442,8.9527,8.9357,8.9442,21600.0
2012-10-15 12:30:00,10.51,10.52,10.51,10.51,4400.0,8.9442,8.9527,8.9442,8.9442,4400.0
2012-10-15 12:35:00,10.52,10.52,10.5,10.52,20000.0,8.9527,8.9527,8.9357,8.9527,20000.0
2012-10-15 12:40:00,10.52,10.52,10.51,10.52,30400.0,8.9527,8.9527,8.9442,8.9527,30400.0
2012-10-15 12:45:00,10.52,10.52,10.52,10.52,10000.0,8.9527,8.9527,8.9527,8.9527,10000.0
2012-10-15 12:50:00,10.53,10.53,10.52,10.52,10400.0,8.9612,8.9612,8.9527,8.9527,10400.0
2012-10-15 12:55:00,10.52,10.52,10.52,10.52,4400.0,8.9527,8.9527,8.9527,8.9527,4400.0
2012-10-15 13:00:00,10.51,10.52,10.51,10.52,8800.0,8.9442,8.9527,8.9442,8.9527,8800.0
2012-10-15 13:05:00,10.53,10.53,10.52,10.52,12000.0,8.9612,8.9612,8.9527,8.9527,12000.0
2012-10-15 13:10:00,10.53,10.53,10.51,10.51,20000.0,8.9612,8.9612,8.9442,8.9442,20000.0
2012-10-15 13:15:00,10.51,10.52,10.51,10.52,9200.0,8.9442,8.9527,8.9442,8.9527,9200.0
2012-10-15 13:20:00,10.52,10.52,10.49,10.5,40800.0,8.9527,8.9527,8.9272,8.9357,40800.0
2012-10-15 13:25:00,10.5,10.51,10.5,10.5,16800.0,8.9357,8.9442,8.9357,8.9357,16800.0
2012-10-15 13:30:00,10.5,10.5,10.5,10.5,7200.0,8.9357,8.9357,8.9357,8.9357,7200.0
2012-10-15 13:35:00,10.5,10.5,10.49,10.49,8800.0,8.9357,8.9357,8.9272,8.9272,8800.0
2012-10-15 13:40:00,10.49,10.5,10.49,10.49,6000.0,8.9272,8.9357,8.9272,8.9272,6000.0
2012-10-15 13:45:00,10.5,10.5,10.5,10.5,2400.0,8.9357,8.9357,8.9357,8.9357,2400.0
2012-10-15 13:50:00,10.5,10.5,10.49,10.5,10800.0,8.9357,8.9357,8.9272,8.9357,10800.0
2012-10-15 13:55:00,10.5,10.5,10.49,10.5,2800.0,8.9357,8.9357,8.9272,8.9357,2800.0
2012-10-15 14:00:00,10.5,10.5,10.49,10.49,4800.0,8.9357,8.9357,8.9272,8.9272,4800.0
2012-10-15 14:05:00,10.49,10.5,10.49,10.49,22400.0,8.9272,8.9357,8.9272,8.9272,22400.0
2012-10-15 14:10:00,10.49,10.49,10.49,10.49,224400.0,8.9272,8.9272,8.9272,8.9272,224400.0
2012-10-15 14:15:00,10.49,10.49,10.48,10.48,24000.0,8.9272,8.9272,8.9187,8.9187,24000.0
2012-10-15 14:20:00,10.48,10.5,10.48,10.5,15200.0,8.9187,8.9357,8.9187,8.9357,15200.0
2012-10-15 14:25:00,10.5,10.5,10.49,10.49,10400.0,8.9357,8.9357,8.9272,8.9272,10400.0
2012-10-15 14:30:00,10.49,10.49,10.48,10.48,15600.0,8.9272,8.9272,8.9187,8.9187,15600.0
2012-10-15 14:35:00,10.49,10.49,10.49,10.49,10800.0,8.9272,8.9272,8.9272,8.9272,10800.0
2012-10-15 14:40:00,10.49,10.49,10.49,10.49,16000.0,8.9272,8.9272,8.9272,8.9272,16000.0
2012-10-15 14:45:00,10.48,10.49,10.48,10.48,17600.0,8.9187,8.9272,8.9187,8.9187,17600.0
2012-10-15 14:50:00,10.48,10.49,10.48,10.48,27200.0,8.9187,8.9272,8.9187,8.9187,27200.0
2012-10-15 14:55:00,10.48,10.49,10.48,10.48,17600.0,8.9187,8.9272,8.9187,8.9187,17600.0
2012-10-15 15:00:00,10.48,10.49,10.48,10.48,29200.0,8.9187,8.9272,8.9187,8.9187,29200.0
2012-10-15 15:05:00,10.48,10.49,10.48,10.49,15600.0,8.9187,8.9272,8.9187,8.9272,15600.0
2012-10-15 15:10:00,10.49,10.49,10.48,10.49,40800.0,8.9272,8.9272,8.9187,8.9272,40800.0
2012-10-15 15:15:00,10.49,10.49,10.49,10.49,25600.0,8.9272,8.9272,8.9272,8.9272,25600.0
2012-10-15 15:20:00,10.49,10.5,10.49,10.5,21200.0,8.9272,8.9357,8.9272,8.9357,21200.0
2012-10-15 15:25:00,10.5,10.5,10.49,10.49,26000.0,8.9357,8.9357,8.9272,8.9272,26000.0
2012-10-15 15:30:00,10.49,10.49,10.49,10.49,44800.0,8.9272,8.9272,8.9272,8.9272,44800.0
2012-10-15 15:35:00,10.49,10.5,10.49,10.49,202800.0,8.9272,8.9357,8.9272,8.9272,202800.0
2012-10-15 15:40:00,10.49,10.5,10.49,10.49,17600.0,8.9272,8.9357,8.9272,8.9272,17600.0
2012-10-15 15:45:00,10.5,10.5,10.49,10.49,89600.0,8.9357,8.9357,8.9272,8.9272,89600.0
2012-10-15 15:50:00,10.49,10.5,10.49,10.49,102400.0,8.9272,8.9357,8.9272,8.9272,102400.0
2012-10-15 15:55:00,10.49,10.5,10.49,10.49,188800.0,8.9272,8.9357,8.9272,8.9272,188800.0
2012-10-16 09:30:00,10.63,10.63,10.5,10.59,76000.0,9.0463,9.0463,8.9357,9.0123,76000.0
2012-10-16 09:35:00,10.61,10.63,10.6,10.61,12800.0,9.0293,9.0463,9.0208,9.0293,12800.0
2012-10-16 09:40:00,10.61,10.63,10.59,10.62,18800.0,9.0293,9.0463,9.0123,9.0378,18800.0
2012-10-16 09:45:00,10.62,10.64,10.6,10.64,21600.0,9.0378,9.0548,9.0208,9.0548,21600.0
2012-10-16 09:50:00,10.64,10.65,10.63,10.63,50000.0,9.0548,9.0633,9.0463,9.0463,50000.0
2012-10-16 09:55:00,10.63,10.64,10.63,10.63,31600.0,9.0463,9.0548,9.0463,9.0463,31600.0
2012-10-16 10:00:00,10.63,10.63,10.61,10.61,78800.0,9.0463,9.0463,9.0293,9.0293,78800.0
2012-10-16 10:05:00,10.61,10.63,10.61,10.62,27600.0,9.0293,9.0463,9.0293,9.0378,27600.0
2012-10-16 10:10:00,10.62,10.63,10.62,10.62,24400.0,9.0378,9.0463,9.0378,9.0378,24400.0
2012-10-16 10:15:00,10.62,10.62,10.61,10.61,40800.0,9.0378,9.0378,9.0293,9.0293,40800.0
2012-10-16 10:20:00,10.61,10.62,10.61,10.62,23200.0,9.0293,9.0378,9.0293,9.0378,23200.0
2012-10-16 10:25:00,10.62,10.63,10.61,10.63,30000.0,9.0378,9.0463,9.0293,9.0463,30000.0
2012-10-16 10:30:00,10.63,10.63,10.62,10.62,17600.0,9.0463,9.0463,9.0378,9.0378,17600.0
2012-10-16 10:35:00,10.63,10.63,10.62,10.62,14000.0,9.0463,9.0463,9.0378,9.0378,14000.0
2012-10-16 10:40:00,10.62,10.63,10.62,10.62,8400.0,9.0378,9.0463,9.0378,9.0378,8400.0
2012-10-16 10:45:00,10.62,10.62,10.62,10.62,10000.0,9.0378,9.0378,9.0378,9.0378,10000.0
2012-10-16 10:50:00,10.62,10.62,10.61,10.61,156800.0,9.0378,9.0378,9.0293,9.0293,156800.0
2012-10-16 10:55:00,10.61,10.62,10.6,10.6,126000.0,9.0293,9.0378,9.0208,9.0208,126000.0
2012-10-16 11:00:00,10.61,10.61,10.61,10.61,10800.0,9.0293,9.0293,9.0293,9.0293,10800.0
2012-10-16 11:05:00,10.61,10.61,10.6,10.61,17600.0,9.0293,9.0293,9.0208,9.0293,17600.0
2012-10-16 11:10:00,10.61,10.61,10.61,10.61,18800.0,9.0293,9.0293,9.0293,9.0293,18800.0
2012-10-16 11:15:00,10.61,10.61,10.6,10.6,23600.0,9.0293,9.0293,9.0208,9.0208,23600.0
2012-10-16 11:20:00,10.6,10.6,10.6,10.6,10400.0,9.0208,9.0208,9.0208,9.0208,10400.0
2012-10-16 11:25:00,10.6,10.61,10.6,10.6,62400.0,9.0208,9.0293,9.0208,9.0208,62400.0
2012-10-16 11:30:00,10.6,10.6,10.58,10.58,26800.0,9.0208,9.0208,9.0038,9.0038,26800.0
2012-10-16 11:35:00,10.58,10.58,10.58,10.58,6400.0,9.0038,9.0038,9.0038,9.0038,6400.0
2012-10-16 11:40:00,10.58,10.59,10.58,10.58,12800.0,9.0038,9.0123,9.0038,9.0038,12800.0
2012-10-16 11:45:00,10.58,10.59,10.57,10.57,13200.0,9.0038,9.0123,8.9953,8.9953,13200.0
2012-10-16 11:50:00,10.57,10.58,10.56,10.56,10800.0,8.9953,9.0038,8.9868,8.9868,10800.0
2012-10-16 11:55:00,10.57,10.58,10.57,10.58,12400.0,8.9953,9.0038,8.9953,9.0038,12400.0
2012-10-16 12:00:00,10.57,10.58,10.56,10.56,12000.0,8.9953,9.0038,8.9868,8.9868,12000.0
2012-10-16 12:05:00,10.57,10.58,10.56,10.57,13200.0,8.9953,9.0038,8.9868,8.9953,13200.0
2012-10-16 12:10:00,10.58,10.58,10.57,10.57,19600.0,9.0038,9.0038,8.9953,8.9953,19600.0
2012-10-16 12:15:00,10.57,10.57,10.56,10.56,10400.0,8.9953,8.9953,8.9868,8.9868,10400.0
2012-10-16 12:20:00,10.56,10.56,10.56,10.56,10800.0,8.9868,8.9868,8.9868,8.9868,10800.0
2012-10-16 12:25:00,10.56,10.56,10.55,10.55,12800.0,8.9868,8.9868,8.9782,8.9782,12800.0
2012-10-16 12:30:00,10.55,10.56,10.55,10.55,13200.0,8.9782,8.9868,8.9782,8.9782,13200.0
2012-10-16 12:35:00,10.55,10.55,10.54,10.55,8400.0,8.9782,8.9782,8.9697,8.9782,8400.0
2012-10-16 12:40:00,10.55,10.55,10.54,10.54,8400.0,8.9782,8.9782,8.9697,8.9697,8400.0
2012-10-16 12:45:00,10.55,10.55,10.54,10.54,10000.0,8.9782,8.9782,8.9697,8.9697,10000.0
2012-10-16 12:50:00,10.54,10.55,10.54,10.54,8800.0,8.9697,8.9782,8.9697,8.9697,8800.0
2012-10-16 12:55:00,10.54,10.54,10.54,10.54,12800.0,8.9697,8.9697,8.9697,8.9697,12800.0
2012-10-16 13:00:00,10.54,10.55,10.53,10.54,20400.0,8.9697,8.9782,8.9612,8.9697,20400.0
2012-10-16 13:05:00,10.54,10.54,10.54,10.54,8400.0,8.9697,8.9697,8.9697,8.9697,8400.0
2012-10-16 13:10:00,10.54,10.54,10.54,10.54,4400.0,8.9697,8.9697,8.9697,8.9697,4400.0
2012-10-16 13:15:00,10.54,10.54,10.53,10.54,10400.0,8.9697,8.9697,8.9612,8.9697,10400.0
2012-10-16 13:20:00,10.54,10.54,10.54,10.54,7600.0,8.9697,8.9697,8.9697,8.9697,7600.0
2012-10-16 13:25:00,10.54,10.54,10.53,10.53,12800.0,8.9697,8.9697,8.9612,8.9612,12800.0
2012-10-16 13:30:00,10.53,10.54,10.53,10.54,14400.0,8.9612,8.9697,8.9612,8.9697,14400.0
2012-10-16 13:35:00,10.54,10.54,10.53,10.53,12400.0,8.9697,8.9697,8.9612,8.9612,12400.0
2012-10-16 13:40:00,10.53,10.53,10.53,10.53,19600.0,8.9612,8.9612,8.9612,8.9612,19600.0
2012-10-16 13:45:00,10.53,10.53,10.53,10.53,23200.0,8.9612,8.9612,8.9612,8.9612,23200.0
2012-10-16 13:50:00,10.53,10.54,10.53,10.53,20400.0,8.9612,8.9697,8.9612,8.9612,20400.0
2012-10-16 13:55:00,10.53,10.54,10.53,10.53,10800.0,8.9612,8.9697,8.9612,8.9612,10800.0
2012-10-16 14:00:00,10.54,10.54,10.53,10.53,8800.0,8.9697,8.9697,8.9612,8.9612,8800.0
2012-10-16 14:05:00,10.53,10.54,10.53,10.53,16800.0,8.9612,8.9697,8.9612,8.9612,16800.0
2012-10-16 14:10:00,10.53,10.53,10.52,10.52,10800.0,8.9612,8.9612,8.9527,8.9527,10800.0
2012-10-16 14:15:00,10.53,10.53,10.52,10.52,13600.0,8.9612,8.9612,8.9527,8.9527,13600.0
2012-10-16 14:20:00,10.53,10.53,10.53,10.53,5600.0,8.9612,8.9612,8.9612,8.9612,5600.0
2012-10-16 14:25:00,10.54,10.54,10.54,10.54,5600.0,8.9697,8.9697,8.9697,8.9697,5600.0
2012-10-16 14:30:00,10.54,10.54,10.54,10.54,35200.0,8.9697,8.9697,8.9697,8.9697,35200.0
2012-10-16 14:35:00,10.54,10.55,10.54,10.55,36400.0,8.9697,8.9782,8.9697,8.9782,36400.0
2012-10-16 14:40:00,10.55,10.55,10.55,10.55,10400.0,8.9782,8.9782,8.9782,8.9782,10400.0
2012-10-16 14:45:00,10.56,10.56,10.55,10.55,12800.0,8.9868,8.9868,8.9782,8.9782,12800.0
2012-10-16 14:50:00,10.55,10.55,10.54,10.54,16800.0,8.9782,8.9782,8.9697,8.9697,16800.0
2012-10-16 14:55:00,10.54,10.55,10.54,10.55,4800.0,8.9697,8.9782,8.9697,8.9782,4800.0
2012-10-16 15:00:00,10.55,10.55,10.54,10.54,24800.0,8.9782,8.9782,8.9697,8.9697,24800.0
2012-10-16 15:05:00,10.54,10.54,10.54,10.54,18000.0,8.9697,8.9697,8.9697,8.9697,18000.0
2012-10-16 15:10:00,10.54,10.54,10.54,10.54,24000.0,8.9697,8.9697,8.9697,8.9697,24000.0
2012-10-16 15:15:00,10.54,10.55,10.54,10.54,28400.0,8.9697,8.9782,8.9697,8.9697,28400.0
2012-10-16 15:20:00,10.54,10.55,10.54,10.54,52800.0,8.9697,8.9782,8.9697,8.9697,52800.0
2012-10-16 15:25:00,10.54,10.55,10.54,10.54,52400.0,8.9697,8.9782,8.9697,8.9697,52400.0
2012-10-16 15:30:00,10.54,10.54,10.54,10.54,43200.0,8.9697,8.9697,8.9697,8.9697,43200.0
2012-10-16 15:35:00,10.54,10.54,10.53,10.54,84000.0,8.9697,8.9697,8.9612,8.9697,84000.0
2012-10-16 15:40:00,10.54,10.55,10.53,10.54,95200.0,8.9697,8.9782,8.9612,8.9697,95200.0
2012-10-16 15:45:00,10.54,10.55,10.54,10.55,59600.0,8.9697,8.9782,8.9697,8.9782,59600.0
2012-10-16 15:50:00,10.55,10.55,10.54,10.55,186800.0,8.9782,8.9782,8.9697,8.9782,186800.0
2012-10-16 15:55:00,10.55,10.56,10.54,10.54,288400.0,8.9782,8.9868,8.9697,8.9697,288400.0
2012-10-17 09:30:00,10.58,10.58,10.54,10.55,25600.0,9.0038,9.0038,8.9697,8.9782,25600.0
2012-10-17 09:35:00,10.57,10.57,10.53,10.53,9600.0,8.9953,8.9953,8.9612,8.9612,9600.0
2012-10-17 09:40:00,10.55,10.58,10.55,10.58,16000.0,8.9782,9.0038,8.9782,9.0038,16000.0
2012-10-17 09:45:00,10.56,10.58,10.56,10.58,23600.0,8.9868,9.0038,8.9868,9.0038,23600.0
2012-10-17 09:50:00,10.59,10.59,10.57,10.58,33200.0,9.0123,9.0123,8.9953,9.0038,33200.0
2012-10-17 09:55:00,10.58,10.61,10.58,10.61,19200.0,9.0038,9.0293,9.0038,9.0293,19200.0
2012-10-17 10:00:00,10.6,10.61,10.59,10.61,22800.0,9.0208,9.0293,9.0123,9.0293,22800.0
2012-10-17 10:05:00,10.61,10.61,10.6,10.61,22400.0,9.0293,9.0293,9.0208,9.0293,22400.0
2012-10-17 10:10:00,10.61,10.62,10.6,10.61,38000.0,9.0293,9.0378,9.0208,9.0293,38000.0
2012-10-17 10:15:00,10.61,10.62,10.61,10.61,25200.0,9.0293,9.0378,9.0293,9.0293,25200.0
2012-10-17 10:20:00,10.61,10.61,10.61,10.61,37600.0,9.0293,9.0293,9.0293,9.0293,37600.0
2012-10-17 10:25:00,10.62,10.62,10.61,10.62,20800.0,9.0378,9.0378,9.0293,9.0378,20800.0
2012-10-17 10:30:00,10.62,10.62,10.61,10.61,20400.0,9.0378,9.0378,9.0293,9.0293,20400.0
2012-10-17 10:35:00,10.61,10.61,10.59,10.59,42800.0,9.0293,9.0293,9.0123,9.0123,42800.0
2012-10-17 10:40:00,10.6,10.61,10.6,10.61,12000.0,9.0208,9.0293,9.0208,9.0293,12000.0
2012-10-17 10:45:00,10.6,10.61,10.6,10.61,14400.0,9.0208,9.0293,9.0208,9.0293,14400.0
2012-10-17 10:50:00,10.61,10.61,10.59,10.6,16400.0,9.0293,9.0293,9.0123,9.0208,16400.0
2012-10-17 10:55:00,10.59,10.6,10.59,10.59,24800.0,9.0123,9.0208,9.0123,9.0123,24800.0
2012-10-17 11:00:00,10.59,10.6,10.59,10.59,24400.0,9.0123,9.0208,9.0123,9.0123,24400.0
2012-10-17 11:05:00,10.6,10.6,10.6,10.6,19200.0,9.0208,9.0208,9.0208,9.0208,19200.0
2012-10-17 11:10:00,10.6,10.61,10.6,10.61,41200.0,9.0208,9.0293,9.0208,9.0293,41200.0
2012-10-17 11:15:00,10.61,10.61,10.6,10.6,12800.0,9.0293,9.0293,9.0208,9.0208,12800.0
2012-10-17 11:20:00,10.6,10.61,10.59,10.59,24400.0,9.0208,9.0293,9.0123,9.0123,24400.0
2012-10-17 11:25:00,10.6,10.6,10.59,10.6,49200.0,9.0208,9.0208,9.0123,9.0208,49200.0
2012-10-17 11:30:00,10.6,10.61,10.6,10.61,50000.0,9.0208,9.0293,9.0208,9.0293,50000.0
2012-10-17 11:35:00,10.61,10.61,10.61,10.61,111200.0,9.0293,9.0293,9.0293,9.0293,111200.0
2012-10-17 11:40:00,10.61,10.61,10.59,10.6,11600.0,9.0293,9.0293,9.0123,9.0208,11600.0
2012-10-17 11:45:00,10.59,10.59,10.58,10.58,10000.0,9.0123,9.0123,9.0038,9.0038,10000.0
2012-10-17 11:50:00,10.58,10.59,10.58,10.59,16800.0,9.0038,9.0123,9.0038,9.0123,16800.0
2012-10-17 11:55:00,10.58,10.59,10.58,10.59,10000.0,9.0038,9.0123,9.0038,9.0123,10000.0
2012-10-17 12:00:00,10.59,10.59,10.58,10.58,10000.0,9.0123,9.0123,9.0038,9.0038,10000.0
2012-10-17 12:05:00,10.59,10.59,10.59,10.59,29200.0,9.0123,9.0123,9.0123,9.0123,29200.0
2012-10-17 12:10:00,10.59,10.59,10.59,10.59,12400.0,9.0123,9.0123,9.0123,9.0123,12400.0
2012-10-17 12:15:00,10.59,10.59,10.59,10.59,8000.0,9.0123,9.0123,9.0123,9.0123,8000.0
2012-10-17 12:20:00,10.59,10.6,10.59,10.59,13200.0,9.0123,9.0208,9.0123,9.0123,13200.0
2012-10-17 12:25:00,10.59,10.59,10.59,10.59,6400.0,9.0123,9.0123,9.0123,9.0123,6400.0
2012-10-17 12:30:00,10.59,10.59,10.59,10.59,12000.0,9.0123,9.0123,9.0123,9.0123,12000.0
2012-10-17 12:35:00,10.59,10.6,10.59,10.6,15200.0,9.0123,9.0208,9.0123,9.0208,15200.0
2012-10-17 12:40:00,10.6,10.6,10.59,10.59,15600.0,9.0208,9.0208,9.0123,9.0123,15600.0
2012-10-17 12:45:00,10.59,10.6,10.59,10.59,10000.0,9.0123,9.0208,9.0123,9.0123,10000.0
2012-10-17 12:50:00,10.59,10.6,10.59,10.6,12400.0,9.0123,9.0208,9.0123,9.0208,12400.0
2012-10-17 12:55:00,10.6,10.6,10.59,10.59,6800.0,9.0208,9.0208,9.0123,9.0123,6800.0
2012-10-17 13:00:00,10.59,10.59,10.58,10.58,18000.0,9.0123,9.0123,9.0038,9.0038,18000.0
2012-10-17 13:05:00,10.59,10.59,10.59,10.59,15600.0,9.0123,9.0123,9.0123,9.0123,15600.0
2012-10-17 13:10:00,10.59,10.59,10.59,10.59,17200.0,9.0123,9.0123,9.0123,9.0123,17200.0
2012-10-17 13:15:00,10.59,10.6,10.59,10.59,8000.0,9.0123,9.0208,9.0123,9.0123,8000.0
2012-10-17 13:20:00,10.59,10.6,10.59,10.6,21200.0,9.0123,9.0208,9.0123,9.0208,21200.0
2012-10-17 13:25:00,10.6,10.6,10.59,10.59,31600.0,9.0208,9.0208,9.0123,9.0123,31600.0
2012-10-17 13:30:00,10.59,10.59,10.59,10.59,11200.0,9.0123,9.0123,9.0123,9.0123,11200.0
2012-10-17 13:35:00,10.59,10.59,10.58,10.58,18000.0,9.0123,9.0123,9.0038,9.0038,18000.0
2012-10-17 13:40:00,10.58,10.59,10.58,10.58,16800.0,9.0038,9.0123,9.0038,9.0038,16800.0
2012-10-17 13:45:00,10.58,10.58,10.56,10.56,12800.0,9.0038,9.0038,8.9868,8.9868,12800.0
2012-10-17 13:50:00,10.56,10.57,10.56,10.56,32000.0,8.9868,8.9953,8.9868,8.9868,32000.0
2012-10-17 13:55:00,10.56,10.57,10.56,10.56,42000.0,8.9868,8.9953,8.9868,8.9868,42000.0
2012-10-17 14:00:00,10.57,10.58,10.57,10.58,16400.0,8.9953,9.0038,8.9953,9.0038,16400.0
2012-10-17 14:05:00,10.58,10.59,10.58,10.58,36800.0,9.0038,9.0123,9.0038,9.0038,36800.0
2012-10-17 14:10:00,10.59,10.59,10.58,10.59,28400.0,9.0123,9.0123,9.0038,9.0123,28400.0
2012-10-17 14:15:00,10.59,10.59,10.58,10.59,6400.0,9.0123,9.0123,9.0038,9.0123,6400.0
2012-10-17 14:20:00,10.59,10.59,10.58,10.58,19600.0,9.0123,9.0123,9.0038,9.0038,19600.0
2012-10-17 14:25:00,10.59,10.6,10.59,10.59,27600.0,9.0123,9.0208,9.0123,9.0123,27600.0
2012-10-17 14:30:00,10.59,10.6,10.59,10.59,9600.0,9.0123,9.0208,9.0123,9.0123,9600.0
2012-10-17 14:35:00,10.59,10.6,10.59,10.59,20400.0,9.0123,9.0208,9.0123,9.0123,20400.0
2012-10-17 14:40:00,10.59,10.6,10.59,10.6,14000.0,9.0123,9.0208,9.0123,9.0208,14000.0
2012-10-17 14:45:00,10.6,10.6,10.6,10.6,16800.0,9.0208,9.0208,9.0208,9.0208,16800.0
2012-10-17 14:50:00,10.6,10.6,10.6,10.6,24000.0,9.0208,9.0208,9.0208,9.0208,24000.0
2012-10-17 14:55:00,10.6,10.6,10.59,10.6,18000.0,9.0208,9.0208,9.0123,9.0208,18000.0
2012-10-17 15:00:00,10.6,10.61,10.6,10.6,19600.0,9.0208,9.0293,9.0208,9.0208,19600.0
2012-10-17 15:05:00,10.6,10.61,10.6,10.61,28800.0,9.0208,9.0293,9.0208,9.0293,28800.0
2012-10-17 15:10:00,10.61,10.62,10.6,10.6,42000.0,9.0293,9.0378,9.0208,9.0208,42000.0
2012-10-17 15:15:00,10.6,10.6,10.59,10.6,41600.0,9.0208,9.0208,9.0123,9.0208,41600.0
2012-10-17 15:20:00,10.6,10.61,10.6,10.61,22800.0,9.0208,9.0293,9.0208,9.0293,22800.0
2012-10-17 15:25:00,10.61,10.62,10.61,10.61,32000.0,9.0293,9.0378,9.0293,9.0293,32000.0
2012-10-17 15:30:00,10.62,10.62,10.6,10.61,42000.0,9.0378,9.0378,9.0208,9.0293,42000.0
2012-10-17 15:35:00,10.61,10.61,10.6,10.6,42800.0,9.0293,9.0293,9.0208,9.0208,42800.0
2012-10-17 15:40:00,10.6,10.6,10.6,10.6,56800.0,9.0208,9.0208,9.0208,9.0208,56800.0
2012-10-17 15:45:00,10.6,10.6,10.57,10.57,68800.0,9.0208,9.0208,8.9953,8.9953,68800.0
2012-10-17 15:50:00,10.58,10.58,10.57,10.58,91600.0,9.0038,9.0038,8.9953,9.0038,91600.0
2012-10-17 15:55:00,10.58,10.59,10.58,10.59,118400.0,9.0038,9.0123,9.0038,9.0123,118400.0
2012-10-18 09:30:00,10.6,10.61,10.58,10.61,28000.0,9.0208,9.0293,9.0038,9.0293,28000.0
2012-10-18 09:35:00,10.61,10.61,10.59,10.59,19600.0,9.0293,9.0293,9.0123,9.0123,19600.0
2012-10-18 09:40:00,10.59,10.61,10.58,10.61,12800.0,9.0123,9.0293,9.0038,9.0293,12800.0
2012-10-18 09:45:00,10.6,10.6,10.59,10.59,16000.0,9.0208,9.0208,9.0123,9.0123,16000.0
2012-10-18 09:50:00,10.59,10.61,10.59,10.6,12000.0,9.0123,9.0293,9.0123,9.0208,12000.0
2012-10-18 09:55:00,10.6,10.61,10.6,10.6,16000.0,9.0208,9.0293,9.0208,9.0208,16000.0
2012-10-18 10:00:00,10.6,10.61,10.6,10.61,36000.0,9.0208,9.0293,9.0208,9.0293,36000.0
2012-10-18 10:05:00,10.61,10.61,10.6,10.61,36400.0,9.0293,9.0293,9.0208,9.0293,36400.0
2012-10-18 10:10:00,10.61,10.61,10.6,10.6,36400.0,9.0293,9.0293,9.0208,9.0208,36400.0
2012-10-18 10:15:00,10.6,10.61,10.59,10.6,67200.0,9.0208,9.0293,9.0123,9.0208,67200.0
2012-10-18 10:20:00,10.6,10.6,10.6,10.6,14000.0,9.0208,9.0208,9.0208,9.0208,14000.0
2012-10-18 10:25:00,10.6,10.6,10.59,10.59,69600.0,9.0208,9.0208,9.0123,9.0123,69600.0
2012-10-18 10:30:00,10.6,10.61,10.59,10.6,16000.0,9.0208,9.0293,9.0123,9.0208,16000.0
2012-10-18 10:35:00,10.6,10.62,10.6,10.62,12400.0,9.0208,9.0378,9.0208,9.0378,12400.0
2012-10-18 10:40:00,10.63,10.63,10.62,10.62,19200.0,9.0463,9.0463,9.0378,9.0378,19200.0
2012-10-18 10:45:00,10.62,10.62,10.61,10.62,13200.0,9.0378,9.0378,9.0293,9.0378,13200.0
2012-10-18 10:50:00,10.62,10.62,10.62,10.62,5200.0,9.0378,9.0378,9.0378,9.0378,5200.0
2012-10-18 10:55:00,10.62,10.62,10.61,10.62,9600.0,9.0378,9.0378,9.0293,9.0378,9600.0
2012-10-18 11:00:00,10.62,10.62,10.61,10.62,47600.0,9.0378,9.0378,9.0293,9.0378,47600.0
2012-10-18 11:05:00,10.62,10.62,10.61,10.61,6400.0,9.0378,9.0378,9.0293,9.0293,6400.0
2012-10-18 11:10:00,10.61,10.61,10.61,10.61,10400.0,9.0293,9.0293,9.0293,9.0293,10400.0
2012-10-18 11:15:00,10.61,10.61,10.61,10.61,13200.0,9.0293,9.0293,9.0293,9.0293,13200.0
2012-10-18 11:20:00,10.61,10.61,10.61,10.61,6400.0,9.0293,9.0293,9.0293,9.0293,6400.0
2012-10-18 11:25:00,10.61,10.62,10.6,10.61,18400.0,9.0293,9.0378,9.0208,9.0293,18400.0
2012-10-18 11:30:00,10.61,10.62,10.61,10.61,1600.0,9.0293,9.0378,9.0293,9.0293,1600.0
2012-10-18 11:35:00,10.61,10.62,10.61,10.62,13200.0,9.0293,9.0378,9.0293,9.0378,13200.0
2012-10-18 11:40:00,10.61,10.62,10.61,10.61,16400.0,9.0293,9.0378,9.0293,9.0293,16400.0
2012-10-18 11:45:00,10.61,10.61,10.61,10.61,9600.0,9.0293,9.0293,9.0293,9.0293,9600.0
2012-10-18 11:50:00,10.61,10.62,10.61,10.62,8800.0,9.0293,9.0378,9.0293,9.0378,8800.0
2012-10-18 11:55:00,10.62,10.63,10.62,10.62,16400.0,9.0378,9.0463,9.0378,9.0378,16400.0
2012-10-18 12:00:00,10.62,10.63,10.62,10.63,9600.0,9.0378,9.0463,9.0378,9.0463,9600.0
2012-10-18 12:05:00,10.63,10.63,10.62,10.62,24800.0,9.0463,9.0463,9.0378,9.0378,24800.0
2012-10-18 12:10:00,10.62,10.62,10.62,10.62,36000.0,9.0378,9.0378,9.0378,9.0378,36000.0
2012-10-18 12:15:00,10.62,10.62,10.62,10.62,3600.0,9.0378,9.0378,9.0378,9.0378,3600.0
2012-10-18 12:20:00,10.62,10.62,10.61,10.61,9600.0,9.0378,9.0378,9.0293,9.0293,9600.0
2012-10-18 12:25:00,10.61,10.62,10.61,10.62,11200.0,9.0293,9.0378,9.0293,9.0378,11200.0
2012-10-18 12:30:00,10.62,10.62,10.61,10.61,21200.0,9.0378,9.0378,9.0293,9.0293,21200.0
2012-10-18 12:35:00,10.61,10.62,10.61,10.62,17600.0,9.0293,9.0378,9.0293,9.0378,17600.0
2012-10-18 12:40:00,10.62,10.62,10.61,10.61,10000.0,9.0378,9.0378,9.0293,9.0293,10000.0
2012-10-18 12:45:00,10.62,10.62,10.61,10.62,12000.0,9.0378,9.0378,9.0293,9.0378,12000.0
2012-10-18 12:50:00,10.62,10.63,10.62,10.62,14800.0,9.0378,9.0463,9.0378,9.0378,14800.0
2012-10-18 12:55:00,10.62,10.62,10.61,10.62,14000.0,9.0378,9.0378,9.0293,9.0378,14000.0
2012-10-18 13:00:00,10.62,10.62,10.62,10.62,6800.0,9.0378,9.0378,9.0378,9.0378,6800.0
2012-10-18 13:05:00,10.62,10.63,10.61,10.62,24400.0,9.0378,9.0463,9.0293,9.0378,24400.0
2012-10-18 13:10:00,10.62,10.62,10.61,10.61,15200.0,9.0378,9.0378,9.0293,9.0293,15200.0
2012-10-18 13:15:00,10.61,10.61,10.6,10.61,13600.0,9.0293,9.0293,9.0208,9.0293,13600.0
2012-10-18 13:20:00,10.62,10.62,10.61,10.62,14000.0,9.0378,9.0378,9.0293,9.0378,14000.0
2012-10-18 13:25:00,10.62,10.63,10.62,10.62,17600.0,9.0378,9.0463,9.0378,9.0378,17600.0
2012-10-18 13:30:00,10.62,10.62,10.61,10.61,12800.0,9.0378,9.0378,9.0293,9.0293,12800.0
2012-10-18 13:35:00,10.61,10.62,10.6,10.6,12800.0,9.0293,9.0378,9.0208,9.0208,12800.0
2012-10-18 13:40:00,10.6,10.6,10.6,10.6,13600.0,9.0208,9.0208,9.0208,9.0208,13600.0
2012-10-18 13:45:00,10.6,10.61,10.6,10.6,11600.0,9.0208,9.0293,9.0208,9.0208,11600.0
2012-10-18 13:50:00,10.6,10.6,10.59,10.6,8400.0,9.0208,9.0208,9.0123,9.0208,8400.0
2012-10-18 13:55:00,10.59,10.6,10.59,10.6,6400.0,9.0123,9.0208,9.0123,9.0208,6400.0
2012-10-18 14:00:00,10.6,10.61,10.6,10.61,18400.0,9.0208,9.0293,9.0208,9.0293,18400.0
2012-10-18 14:05:00,10.61,10.61,10.6,10.6,16400.0,9.0293,9.0293,9.0208,9.0208,16400.0
2012-10-18 14:10:00,10.6,10.62,10.6,10.62,8000.0,9.0208,9.0378,9.0208,9.0378,8000.0
2012-10-18 14:15:00,10.62,10.62,10.61,10.61,26800.0,9.0378,9.0378,9.0293,9.0293,26800.0
2012-10-18 14:20:00,10.61,10.61,10.61,10.61,7200.0,9.0293,9.0293,9.0293,9.0293,7200.0
2012-10-18 14:25:00,10.61,10.61,10.59,10.59,12800.0,9.0293,9.0293,9.0123,9.0123,12800.0
2012-10-18 14:30:00,10.59,10.6,10.59,10.6,9200.0,9.0123,9.0208,9.0123,9.0208,9200.0
2012-10-18 14:35:00,10.6,10.6,10.59,10.59,12400.0,9.0208,9.0208,9.0123,9.0123,12400.0
2012-10-18 14:40:00,10.59,10.6,10.58,10.58,13200.0,9.0123,9.0208,9.0038,9.0038,13200.0
2012-10-18 14:45:00,10.59,10.59,10.58,10.59,16400.0,9.0123,9.0123,9.0038,9.0123,16400.0
2012-10-18 14:50:00,10.59,10.59,10.58,10.58,23200.0,9.0123,9.0123,9.0038,9.0038,23200.0
2012-10-18 14:55:00,10.58,10.6,10.58,10.6,16800.0,9.0038,9.0208,9.0038,9.0208,16800.0
2012-10-18 15:00:00,10.6,10.61,10.6,10.6,24800.0,9.0208,9.0293,9.0208,9.0208,24800.0
2012-10-18 15:05:00,10.61,10.61,10.6,10.61,22800.0,9.0293,9.0293,9.0208,9.0293,22800.0
2012-10-18 15:10:00,10.61,10.61,10.6,10.6,43200.0,9.0293,9.0293,9.0208,9.0208,43200.0
2012-10-18 15:15:00,10.6,10.6,10.59,10.59,14800.0,9.0208,9.0208,9.0123,9.0123,14800.0
2012-10-18 15:20:00,10.6,10.6,10.59,10.6,27600.0,9.0208,9.0208,9.0123,9.0208,27600.0
2012-10-18 15:25:00,10.6,10.6,10.59,10.6,32400.0,9.0208,9.0208,9.0123,9.0208,32400.0
2012-10-18 15:30:00,10.6,10.6,10.59,10.6,14000.0,9.0208,9.0208,9.0123,9.0208,14000.0
2012-10-18 15:35:00,10.59,10.6,10.59,10.6,30400.0,9.0123,9.0208,9.0123,9.0208,30400.0
2012-10-18 15:40:00,10.6,10.61,10.6,10.61,34000.0,9.0208,9.0293,9.0208,9.0293,34000.0
2012-10-18 15:45:00,10.61,10.61,10.6,10.6,47600.0,9.0293,9.0293,9.0208,9.0208,47600.0
2012-10-18 15:50:00,10.6,10.61,10.6,10.6,27200.0,9.0208,9.0293,9.0208,9.0208,27200.0
2012-10-18 15:55:00,10.6,10.6,10.59,10.6,135600.0,9.0208,9.0208,9.0123,9.0208,135600.0
2012-10-19 09:30:00,10.58,10.6,10.55,10.55,308400.0,9.0038,9.0208,8.9782,8.9782,308400.0
2012-10-19 09:35:00,10.54,10.56,10.54,10.56,10800.0,8.9697,8.9868,8.9697,8.9868,10800.0
2012-10-19 09:40:00,10.56,10.56,10.54,10.54,22400.0,8.9868,8.9868,8.9697,8.9697,22400.0
2012-10-19 09:45:00,10.54,10.56,10.54,10.55,15200.0,8.9697,8.9868,8.9697,8.9782,15200.0
2012-10-19 09:50:00,10.55,10.56,10.55,10.55,30400.0,8.9782,8.9868,8.9782,8.9782,30400.0
2012-10-19 09:55:00,10.55,10.56,10.55,10.55,39200.0,8.9782,8.9868,8.9782,8.9782,39200.0
2012-10-19 10:00:00,10.56,10.56,10.55,10.55,4800.0,8.9868,8.9868,8.9782,8.9782,4800.0
2012-10-19 10:05:00,10.56,10.56,10.55,10.56,12800.0,8.9868,8.9868,8.9782,8.9868,12800.0
2012-10-19 10:10:00,10.56,10.57,10.56,10.56,16400.0,8.9868,8.9953,8.9868,8.9868,16400.0
2012-10-19 10:15:00,10.57,10.57,10.56,10.57,15600.0,8.9953,8.9953,8.9868,8.9953,15600.0
2012-10-19 10:20:00,10.56,10.58,10.56,10.58,23200.0,8.9868,9.0038,8.9868,9.0038,23200.0
2012-10-19 10:25:00,10.58,10.59,10.58,10.58,20800.0,9.0038,9.0123,9.0038,9.0038,20800.0
2012-10-19 10:30:00,10.58,10.58,10.58,10.58,20000.0,9.0038,9.0038,9.0038,9.0038,20000.0
2012-10-19 10:35:00,10.58,10.59,10.58,10.58,10800.0,9.0038,9.0123,9.0038,9.0038,10800.0
2012-10-19 10:40:00,10.58,10.59,10.58,10.59,13200.0,9.0038,9.0123,9.0038,9.0123,13200.0
2012-10-19 10:45:00,10.59,10.59,10.58,10.58,20000.0,9.0123,9.0123,9.0038,9.0038,20000.0
2012-10-19 10:50:00,10.58,10.59,10.57,10.59,48800.0,9.0038,9.0123,8.9953,9.0123,48800.0
2012-10-19 10:55:00,10.59,10.59,10.58,10.59,46800.0,9.0123,9.0123,9.0038,9.0123,46800.0
2012-10-19 11:00:00,10.59,10.59,10.58,10.58,30000.0,9.0123,9.0123,9.0038,9.0038,30000.0
2012-10-19 11:05:00,10.58,10.59,10.58,10.58,79600.0,9.0038,9.0123,9.0038,9.0038,79600.0
2012-10-19 11:10:00,10.58,10.58,10.57,10.57,15600.0,9.0038,9.0038,8.9953,8.9953,15600.0
2012-10-19 11:15:00,10.58,10.58,10.57,10.58,20800.0,9.0038,9.0038,8.9953,9.0038,20800.0
2012-10-19 11:20:00,10.58,10.58,10.56,10.57,20400.0,9.0038,9.0038,8.9868,8.9953,20400.0
2012-10-19 11:25:00,10.57,10.58,10.56,10.57,15600.0,8.9953,9.0038,8.9868,8.9953,15600.0
2012-10-19 11:30:00,10.57,10.58,10.56,10.58,11200.0,8.9953,9.0038,8.9868,9.0038,11200.0
2012-10-19 11:35:00,10.58,10.58,10.57,10.57,8000.0,9.0038,9.0038,8.9953,8.9953,8000.0
2012-10-19 11:40:00,10.57,10.57,10.56,10.56,11200.0,8.9953,8.9953,8.9868,8.9868,11200.0
2012-10-19 11:45:00,10.56,10.56,10.55,10.55,17600.0,8.9868,8.9868,8.9782,8.9782,17600.0
2012-10-19 11:50:00,10.55,10.55,10.55,10.55,28400.0,8.9782,8.9782,8.9782,8.9782,28400.0
2012-10-19 11:55:00,10.55,10.55,10.54,10.55,12400.0,8.9782,8.9782,8.9697,8.9782,12400.0
2012-10-19 12:00:00,10.55,10.55,10.54,10.54,7600.0,8.9782,8.9782,8.9697,8.9697,7600.0
2012-10-19 12:05:00,10.54,10.54,10.53,10.53,19200.0,8.9697,8.9697,8.9612,8.9612,19200.0
2012-10-19 12:10:00,10.53,10.53,10.51,10.51,16000.0,8.9612,8.9612,8.9442,8.9442,16000.0
2012-10-19 12:15:00,10.51,10.51,10.5,10.5,31200.0,8.9442,8.9442,8.9357,8.9357,31200.0
2012-10-19 12:20:00,10.51,10.52,10.51,10.52,8800.0,8.9442,8.9527,8.9442,8.9527,8800.0
2012-10-19 12:25:00,10.52,10.52,10.5,10.5,10400.0,8.9527,8.9527,8.9357,8.9357,10400.0
2012-10-19 12:30:00,10.51,10.51,10.5,10.5,11200.0,8.9442,8.9442,8.9357,8.9357,11200.0
2012-10-19 12:35:00,10.5,10.51,10.5,10.5,21600.0,8.9357,8.9442,8.9357,8.9357,21600.0
2012-10-19 12:40:00,10.5,10.5,10.5,10.5,26400.0,8.9357,8.9357,8.9357,8.9357,26400.0
2012-10-19 12:45:00,10.5,10.5,10.5,10.5,9600.0,8.9357,8.9357,8.9357,8.9357,9600.0
2012-10-19 12:50:00,10.5,10.5,10.5,10.5,16000.0,8.9357,8.9357,8.9357,8.9357,16000.0
2012-10-19 12:55:00,10.5,10.5,10.49,10.5,24800.0,8.9357,8.9357,8.9272,8.9357,24800.0
2012-10-19 13:00:00,10.5,10.5,10.49,10.5,26800.0,8.9357,8.9357,8.9272,8.9357,26800.0
2012-10-19 13:05:00,10.5,10.51,10.5,10.5,27200.0,8.9357,8.9442,8.9357,8.9357,27200.0
2012-10-19 13:10:00,10.5,10.51,10.5,10.5,9200.0,8.9357,8.9442,8.9357,8.9357,9200.0
2012-10-19 13:15:00,10.5,10.51,10.5,10.5,33200.0,8.9357,8.9442,8.9357,8.9357,33200.0
2012-10-19 13:20:00,10.5,10.51,10.49,10.51,44000.0,8.9357,8.9442,8.9272,8.9442,44000.0
2012-10-19 13:25:00,10.51,10.52,10.5,10.5,8000.0,8.9442,8.9527,8.9357,8.9357,8000.0
2012-10-19 13:30:00,10.51,10.51,10.5,10.5,6800.0,8.9442,8.9442,8.9357,8.9357,6800.0
2012-10-19 13:35:00,10.51,10.51,10.49,10.5,29600.0,8.9442,8.9442,8.9272,8.9357,29600.0
2012-10-19 13:40:00,10.5,10.5,10.49,10.5,35200.0,8.9357,8.9357,8.9272,8.9357,35200.0
2012-10-19 13:45:00,10.49,10.5,10.49,10.49,62800.0,8.9272,8.9357,8.9272,8.9272,62800.0
2012-10-19 13:50:00,10.49,10.49,10.49,10.49,13200.0,8.9272,8.9272,8.9272,8.9272,13200.0
2012-10-19 13:55:00,10.49,10.49,10.48,10.49,20800.0,8.9272,8.9272,8.9187,8.9272,20800.0
2012-10-19 14:00:00,10.49,10.49,10.48,10.49,10000.0,8.9272,8.9272,8.9187,8.9272,10000.0
2012-10-19 14:05:00,10.49,10.5,10.49,10.49,34800.0,8.9272,8.9357,8.9272,8.9272,34800.0
2012-10-19 14:10:00,10.5,10.5,10.49,10.5,50400.0,8.9357,8.9357,8.9272,8.9357,50400.0
2012-10-19 14:15:00,10.5,10.5,10.5,10.5,48000.0,8.9357,8.9357,8.9357,8.9357,48000.0
2012-10-19 14:20:00,10.5,10.51,10.5,10.51,34400.0,8.9357,8.9442,8.9357,8.9442,34400.0
2012-10-19 14:25:00,10.51,10.51,10.5,10.51,52400.0,8.9442,8.9442,8.9357,8.9442,52400.0
2012-10-19 14:30:00,10.5,10.51,10.5,10.5,11600.0,8.9357,8.9442,8.9357,8.9357,11600.0
2012-10-19 14:35:00,10.5,10.51,10.5,10.5,25200.0,8.9357,8.9442,8.9357,8.9357,25200.0
2012-10-19 14:40:00,10.5,10.5,10.49,10.5,34400.0,8.9357,8.9357,8.9272,8.9357,34400.0
2012-10-19 14:45:00,10.5,10.5,10.49,10.49,19600.0,8.9357,8.9357,8.9272,8.9272,19600.0
2012-10-19 14:50:00,10.49,10.49,10.48,10.49,30000.0,8.9272,8.9272,8.9187,8.9272,30000.0
2012-10-19 14:55:00,10.49,10.51,10.49,10.51,24400.0,8.9272,8.9442,8.9272,8.9442,24400.0
2012-10-19 15:00:00,10.51,10.51,10.49,10.49,140800.0,8.9442,8.9442,8.9272,8.9272,140800.0
2012-10-19 15:05:00,10.49,10.49,10.49,10.49,45200.0,8.9272,8.9272,8.9272,8.9272,45200.0
2012-10-19 15:10:00,10.49,10.49,10.49,10.49,66400.0,8.9272,8.9272,8.9272,8.9272,66400.0
2012-10-19 15:15:00,10.49,10.49,10.48,10.49,58400.0,8.9272,8.9272,8.9187,8.9272,58400.0
2012-10-19 15:20:00,10.49,10.49,10.49,10.49,50800.0,8.9272,8.9272,8.9272,8.9272,50800.0
2012-10-19 15:25:00,10.49,10.5,10.49,10.49,148800.0,8.9272,8.9357,8.9272,8.9272,148800.0
2012-10-19 15:30:00,10.49,10.49,10.48,10.49,122400.0,8.9272,8.9272,8.9187,8.9272,122400.0
2012-10-19 15:35:00,10.49,10.49,10.48,10.49,47200.0,8.9272,8.9272,8.9187,8.9272,47200.0
2012-10-19 15:40:00,10.49,10.49,10.49,10.49,49600.0,8.9272,8.9272,8.9272,8.9272,49600.0
2012-10-19 15:45:00,10.49,10.49,10.49,10.49,114400.0,8.9272,8.9272,8.9272,8.9272,114400.0
2012-10-19 15:50:00,10.49,10.5,10.49,10.49,108000.0,8.9272,8.9357,8.9272,8.9272,108000.0
2012-10-19 15:55:00,10.49,10.5,10.47,10.47,187200.0,8.9272,8.9357,8.9102,8.9102,187200.0
2012-10-22 09:30:00,10.48,10.48,10.37,10.47,40400.0,8.9187,8.9187,8.8251,8.9102,40400.0
2012-10-22 09:35:00,10.48,10.5,10.47,10.49,26800.0,8.9187,8.9357,8.9102,8.9272,26800.0
2012-10-22 09:40:00,10.49,10.51,10.49,10.49,21200.0,8.9272,8.9442,8.9272,8.9272,21200.0
2012-10-22 09:45:00,10.49,10.51,10.49,10.5,16400.0,8.9272,8.9442,8.9272,8.9357,16400.0
2012-10-22 09:50:00,10.5,10.51,10.49,10.5,16000.0,8.9357,8.9442,8.9272,8.9357,16000.0
2012-10-22 09:55:00,10.5,10.51,10.48,10.51,21200.0,8.9357,8.9442,8.9187,8.9442,21200.0
2012-10-22 10:00:00,10.52,10.52,10.51,10.52,10400.0,8.9527,8.9527,8.9442,8.9527,10400.0
2012-10-22 10:05:00,10.52,10.52,10.51,10.52,15200.0,8.9527,8.9527,8.9442,8.9527,15200.0
2012-10-22 10:10:00,10.52,10.52,10.51,10.52,14000.0,8.9527,8.9527,8.9442,8.9527,14000.0
2012-10-22 10:15:00,10.52,10.52,10.5,10.5,36400.0,8.9527,8.9527,8.9357,8.9357,36400.0
2012-10-22 10:20:00,10.5,10.51,10.49,10.5,24800.0,8.9357,8.9442,8.9272,8.9357,24800.0
2012-10-22 10:25:00,10.5,10.5,10.5,10.5,10000.0,8.9357,8.9357,8.9357,8.9357,10000.0
2012-10-22 10:30:00,10.5,10.51,10.49,10.49,14000.0,8.9357,8.9442,8.9272,8.9272,14000.0
2012-10-22 10:35:00,10.49,10.49,10.48,10.48,21600.0,8.9272,8.9272,8.9187,8.9187,21600.0
2012-10-22 10:40:00,10.47,10.49,10.47,10.49,42400.0,8.9102,8.9272,8.9102,8.9272,42400.0
2012-10-22 10:45:00,10.49,10.49,10.49,10.49,15200.0,8.9272,8.9272,8.9272,8.9272,15200.0
2012-10-22 10:50:00,10.5,10.5,10.5,10.5,8400.0,8.9357,8.9357,8.9357,8.9357,8400.0
2012-10-22 10:55:00,10.5,10.5,10.49,10.49,9200.0,8.9357,8.9357,8.9272,8.9272,9200.0
2012-10-22 11:00:00,10.49,10.49,10.49,10.49,14000.0,8.9272,8.9272,8.9272,8.9272,14000.0
2012-10-22 11:05:00,10.49,10.49,10.49,10.49,5200.0,8.9272,8.9272,8.9272,8.9272,5200.0
2012-10-22 11:10:00,10.49,10.49,10.49,10.49,6800.0,8.9272,8.9272,8.9272,8.9272,6800.0
2012-10-22 11:15:00,10.49,10.49,10.49,10.49,9200.0,8.9272,8.9272,8.9272,8.9272,9200.0
2012-10-22 11:20:00,10.49,10.49,10.47,10.48,11600.0,8.9272,8.9272,8.9102,8.9187,11600.0
2012-10-22 11:25:00,10.48,10.48,10.47,10.48,8000.0,8.9187,8.9187,8.9102,8.9187,8000.0
2012-10-22 11:30:00,10.48,10.48,10.47,10.47,2800.0,8.9187,8.9187,8.9102,8.9102,2800.0
2012-10-22 11:35:00,10.47,10.49,10.47,10.49,25600.0,8.9102,8.9272,8.9102,8.9272,25600.0
2012-10-22 11:40:00,10.49,10.51,10.49,10.5,14400.0,8.9272,8.9442,8.9272,8.9357,14400.0
2012-10-22 11:45:00,10.5,10.5,10.5,10.5,8800.0,8.9357,8.9357,8.9357,8.9357,8800.0
2012-10-22 11:50:00,10.5,10.5,10.5,10.5,3600.0,8.9357,8.9357,8.9357,8.9357,3600.0
2012-10-22 11:55:00,10.5,10.5,10.49,10.49,3600.0,8.9357,8.9357,8.9272,8.9272,3600.0
2012-10-22 12:00:00,10.49,10.49,10.49,10.49,4800.0,8.9272,8.9272,8.9272,8.9272,4800.0
2012-10-22 12:05:00,10.49,10.5,10.49,10.5,15600.0,8.9272,8.9357,8.9272,8.9357,15600.0
2012-10-22 12:10:00,10.5,10.5,10.49,10.49,7600.0,8.9357,8.9357,8.9272,8.9272,7600.0
2012-10-22 12:15:00,10.49,10.5,10.49,10.5,9200.0,8.9272,8.9357,8.9272,8.9357,9200.0
2012-10-22 12:20:00,10.49,10.5,10.49,10.5,17600.0,8.9272,8.9357,8.9272,8.9357,17600.0
2012-10-22 12:25:00,10.5,10.5,10.49,10.49,9200.0,8.9357,8.9357,8.9272,8.9272,9200.0
2012-10-22 12:30:00,10.49,10.49,10.49,10.49,6000.0,8.9272,8.9272,8.9272,8.9272,6000.0
2012-10-22 12:35:00,10.49,10.49,10.49,10.49,5200.0,8.9272,8.9272,8.9272,8.9272,5200.0
2012-10-22 12:40:00,10.49,10.49,10.49,10.49,4800.0,8.9272,8.9272,8.9272,8.9272,4800.0
2012-10-22 12:45:00,10.49,10.5,10.49,10.5,6400.0,8.9272,8.9357,8.9272,8.9357,6400.0
2012-10-22 12:50:00,10.5,10.5,10.49,10.49,4000.0,8.9357,8.9357,8.9272,8.9272,4000.0
2012-10-22 12:55:00,10.49,10.49,10.49,10.49,6400.0,8.9272,8.9272,8.9272,8.9272,6400.0
2012-10-22 13:00:00,10.49,10.49,10.49,10.49,5600.0,8.9272,8.9272,8.9272,8.9272,5600.0
2012-10-22 13:05:00,10.49,10.49,10.47,10.47,16400.0,8.9272,8.9272,8.9102,8.9102,16400.0
2012-10-22 13:10:00,10.47,10.48,10.45,10.47,26800.0,8.9102,8.9187,8.8931,8.9102,26800.0
2012-10-22 13:15:00,10.47,10.48,10.47,10.48,22000.0,8.9102,8.9187,8.9102,8.9187,22000.0
2012-10-22 13:20:00,10.48,10.48,10.47,10.47,12400.0,8.9187,8.9187,8.9102,8.9102,12400.0
2012-10-22 13:25:00,10.47,10.48,10.47,10.47,21200.0,8.9102,8.9187,8.9102,8.9102,21200.0
2012-10-22 13:30:00,10.47,10.48,10.47,10.47,24400.0,8.9102,8.9187,8.9102,8.9102,24400.0
2012-10-22 13:35:00,10.47,10.48,10.47,10.47,12800.0,8.9102,8.9187,8.9102,8.9102,12800.0
2012-10-22 13:40:00,10.47,10.47,10.45,10.46,16000.0,8.9102,8.9102,8.8931,8.9017,16000.0
2012-10-22 13:45:00,10.46,10.47,10.45,10.47,24000.0,8.9017,8.9102,8.8931,8.9102,24000.0
2012-10-22 13:50:00,10.47,10.47,10.47,10.47,11200.0,8.9102,8.9102,8.9102,8.9102,11200.0
2012-10-22 13:55:00,10.47,10.47,10.47,10.47,7600.0,8.9102,8.9102,8.9102,8.9102,7600.0
2012-10-22 14:00:00,10.47,10.47,10.47,10.47,19600.0,8.9102,8.9102,8.9102,8.9102,19600.0
2012-10-22 14:05:00,10.47,10.47,10.46,10.46,10800.0,8.9102,8.9102,8.9017,8.9017,10800.0
2012-10-22 14:10:00,10.46,10.47,10.46,10.47,14000.0,8.9017,8.9102,8.9017,8.9102,14000.0
2012-10-22 14:15:00,10.47,10.47,10.47,10.47,11200.0,8.9102,8.9102,8.9102,8.9102,11200.0
2012-10-22 14:20:00,10.47,10.48,10.47,10.47,17200.0,8.9102,8.9187,8.9102,8.9102,17200.0
2012-10-22 14:25:00,10.47,10.47,10.47,10.47,26000.0,8.9102,8.9102,8.9102,8.9102,26000.0
2012-10-22 14:30:00,10.47,10.49,10.47,10.48,26000.0,8.9102,8.9272,8.9102,8.9187,26000.0
2012-10-22 14:35:00,10.48,10.48,10.47,10.48,21600.0,8.9187,8.9187,8.9102,8.9187,21600.0
2012-10-22 14:40:00,10.48,10.49,10.48,10.48,11200.0,8.9187,8.9272,8.9187,8.9187,11200.0
2012-10-22 14:45:00,10.48,10.49,10.48,10.48,17200.0,8.9187,8.9272,8.9187,8.9187,17200.0
2012-10-22 14:50:00,10.48,10.48,10.48,10.48,14400.0,8.9187,8.9187,8.9187,8.9187,14400.0
2012-10-22 14:55:00,10.48,10.48,10.47,10.48,26400.0,8.9187,8.9187,8.9102,8.9187,26400.0
2012-10-22 15:00:00,10.48,10.48,10.47,10.47,24400.0,8.9187,8.9187,8.9102,8.9102,24400.0
2012-10-22 15:05:00,10.47,10.47,10.46,10.47,28000.0,8.9102,8.9102,8.9017,8.9102,28000.0
2012-10-22 15:10:00,10.47,10.49,10.47,10.49,41600.0,8.9102,8.9272,8.9102,8.9272,41600.0
2012-10-22 15:15:00,10.49,10.49,10.48,10.49,36000.0,8.9272,8.9272,8.9187,8.9272,36000.0
2012-10-22 15:20:00,10.49,10.49,10.47,10.49,51600.0,8.9272,8.9272,8.9102,8.9272,51600.0
2012-10-22 15:25:00,10.49,10.5,10.49,10.5,35200.0,8.9272,8.9357,8.9272,8.9357,35200.0
2012-10-22 15:30:00,10.5,10.5,10.49,10.49,31600.0,8.9357,8.9357,8.9272,8.9272,31600.0
2012-10-22 15:35:00,10.49,10.5,10.49,10.5,82400.0,8.9272,8.9357,8.9272,8.9357,82400.0
2012-10-22 15:40:00,10.5,10.5,10.49,10.5,72000.0,8.9357,8.9357,8.9272,8.9357,72000.0
2012-10-22 15:45:00,10.5,10.5,10.49,10.5,79200.0,8.9357,8.9357,8.9272,8.9357,79200.0
2012-10-22 15:50:00,10.5,10.51,10.5,10.5,94000.0,8.9357,8.9442,8.9357,8.9357,94000.0
2012-10-22 15:55:00,10.5,10.5,10.49,10.5,172400.0,8.9357,8.9357,8.9272,8.9357,172400.0
2012-10-23 09:30:00,10.43,10.43,10.36,10.37,30000.0,8.8761,8.8761,8.8165,8.8251,30000.0
2012-10-23 09:35:00,10.36,10.36,10.33,10.33,26800.0,8.8165,8.8165,8.791,8.791,26800.0
2012-10-23 09:40:00,10.33,10.38,10.33,10.37,63200.0,8.791,8.8336,8.791,8.8251,63200.0
2012-10-23 09:45:00,10.37,10.38,10.35,10.38,27600.0,8.8251,8.8336,8.808,8.8336,27600.0
2012-10-23 09:50:00,10.38,10.38,10.37,10.37,24800.0,8.8336,8.8336,8.8251,8.8251,24800.0
2012-10-23 09:55:00,10.37,10.37,10.35,10.37,60000.0,8.8251,8.8251,8.808,8.8251,60000.0
2012-10-23 10:00:00,10.36,10.4,10.36,10.39,24800.0,8.8165,8.8506,8.8165,8.8421,24800.0
2012-10-23 10:05:00,10.39,10.4,10.38,10.38,180400.0,8.8421,8.8506,8.8336,8.8336,180400.0
2012-10-23 10:10:00,10.38,10.38,10.36,10.36,201200.0,8.8336,8.8336,8.8165,8.8165,201200.0
2012-10-23 10:15:00,10.37,10.37,10.33,10.34,14400.0,8.8251,8.8251,8.791,8.7995,14400.0
2012-10-23 10:20:00,10.34,10.34,10.32,10.32,25200.0,8.7995,8.7995,8.7825,8.7825,25200.0
2012-10-23 10:25:00,10.32,10.33,10.32,10.32,8800.0,8.7825,8.791,8.7825,8.7825,8800.0
2012-10-23 10:30:00,10.32,10.32,10.3,10.31,19200.0,8.7825,8.7825,8.7655,8.774,19200.0
2012-10-23 10:35:00,10.31,10.31,10.28,10.28,2400.0,8.774,8.774,8.7485,8.7485,2400.0
2012-10-23 10:40:00,10.29,10.31,10.29,10.3,57200.0,8.757,8.774,8.757,8.7655,57200.0
2012-10-23 10:45:00,10.3,10.31,10.3,10.3,34800.0,8.7655,8.774,8.7655,8.7655,34800.0
2012-10-23 10:50:00,10.3,10.3,10.3,10.3,10800.0,8.7655,8.7655,8.7655,8.7655,10800.0
2012-10-23 10:55:00,10.3,10.31,10.3,10.3,10800.0,8.7655,8.774,8.7655,8.7655,10800.0
2012-10-23 11:00:00,10.3,10.3,10.3,10.3,13600.0,8.7655,8.7655,8.7655,8.7655,13600.0
2012-10-23 11:05:00,10.3,10.3,10.3,10.3,12000.0,8.7655,8.7655,8.7655,8.7655,12000.0
2012-10-23 11:10:00,10.3,10.31,10.3,10.31,5200.0,8.7655,8.774,8.7655,8.774,5200.0
2012-10-23 11:15:00,10.31,10.32,10.31,10.31,8000.0,8.774,8.7825,8.774,8.774,8000.0
2012-10-23 11:20:00,10.31,10.31,10.3,10.3,27200.0,8.774,8.774,8.7655,8.7655,27200.0
2012-10-23 11:25:00,10.31,10.32,10.31,10.31,30400.0,8.774,8.7825,8.774,8.774,30400.0
2012-10-23 11:30:00,10.31,10.32,10.31,10.31,38800.0,8.774,8.7825,8.774,8.774,38800.0
2012-10-23 11:35:00,10.31,10.32,10.31,10.31,25600.0,8.774,8.7825,8.774,8.774,25600.0
2012-10-23 11:40:00,10.31,10.33,10.31,10.32,10800.0,8.774,8.791,8.774,8.7825,10800.0
2012-10-23 11:45:00,10.32,10.34,10.32,10.34,34800.0,8.7825,8.7995,8.7825,8.7995,34800.0
2012-10-23 11:50:00,10.34,10.34,10.32,10.32,21600.0,8.7995,8.7995,8.7825,8.7825,21600.0
2012-10-23 11:55:00,10.32,10.33,10.32,10.32,15200.0,8.7825,8.791,8.7825,8.7825,15200.0
2012-10-23 12:00:00,10.33,10.33,10.32,10.33,8400.0,8.791,8.791,8.7825,8.791,8400.0
2012-10-23 12:05:00,10.33,10.33,10.33,10.33,2400.0,8.791,8.791,8.791,8.791,2400.0
2012-10-23 12:10:00,10.33,10.34,10.33,10.34,2800.0,8.791,8.7995,8.791,8.7995,2800.0
2012-10-23 12:15:00,10.35,10.35,10.35,10.35,7600.0,8.808,8.808,8.808,8.808,7600.0
2012-10-23 12:20:00,10.35,10.35,10.34,10.34,8000.0,8.808,8.808,8.7995,8.7995,8000.0
2012-10-23 12:25:00,10.35,10.35,10.34,10.35,3200.0,8.808,8.808,8.7995,8.808,3200.0
2012-10-23 12:30:00,10.35,10.35,10.34,10.35,35600.0,8.808,8.808,8.7995,8.808,35600.0
2012-10-23 12:35:00,10.35,10.36,10.35,10.35,13600.0,8.808,8.8165,8.808,8.808,13600.0
2012-10-23 12:40:00,10.36,10.36,10.36,10.36,5600.0,8.8165,8.8165,8.8165,8.8165,5600.0
2012-10-23 12:45:00,10.36,10.36,10.35,10.35,13600.0,8.8165,8.8165,8.808,8.808,13600.0
2012-10-23 12:50:00,10.35,10.35,10.35,10.35,4400.0,8.808,8.808,8.808,8.808,4400.0
2012-10-23 12:55:00,10.35,10.35,10.34,10.35,21200.0,8.808,8.808,8.7995,8.808,21200.0
2012-10-23 13:00:00,10.35,10.35,10.35,10.35,15600.0,8.808,8.808,8.808,8.808,15600.0
2012-10-23 13:05:00,10.35,10.35,10.34,10.35,9200.0,8.808,8.808,8.7995,8.808,9200.0
2012-10-23 13:10:00,10.35,10.36,10.35,10.35,12400.0,8.808,8.8165,8.808,8.808,12400.0
2012-10-23 13:15:00,10.36,10.37,10.35,10.35,21600.0,8.8165,8.8251,8.808,8.808,21600.0
2012-10-23 13:20:00,10.35,10.36,10.35,10.35,6000.0,8.808,8.8165,8.808,8.808,6000.0
2012-10-23 13:25:00,10.36,10.36,10.35,10.36,2000.0,8.8165,8.8165,8.808,8.8165,2000.0
2012-10-23 13:30:00,10.36,10.36,10.35,10.35,24400.0,8.8165,8.8165,8.808,8.808,24400.0
2012-10-23 13:35:00,10.35,10.35,10.34,10.34,13600.0,8.808,8.808,8.7995,8.7995,13600.0
2012-10-23 13:40:00,10.34,10.34,10.34,10.34,10400.0,8.7995,8.7995,8.7995,8.7995,10400.0
2012-10-23 13:45:00,10.34,10.35,10.34,10.34,14800.0,8.7995,8.808,8.7995,8.7995,14800.0
2012-10-23 13:50:00,10.34,10.35,10.34,10.35,10800.0,8.7995,8.808,8.7995,8.808,10800.0
2012-10-23 13:55:00,10.35,10.37,10.35,10.37,21200.0,8.808,8.8251,8.808,8.8251,21200.0
2012-10-23 14:00:00,10.37,10.38,10.37,10.37,27200.0,8.8251,8.8336,8.8251,8.8251,27200.0
2012-10-23 14:05:00,10.37,10.37,10.36,10.37,28000.0,8.8251,8.8251,8.8165,8.8251,28000.0
2012-10-23 14:10:00,10.37,10.37,10.35,10.35,36800.0,8.8251,8.8251,8.808,8.808,36800.0
2012-10-23 14:15:00,10.35,10.37,10.35,10.36,26400.0,8.808,8.8251,8.808,8.8165,26400.0
2012-10-23 14:20:00,10.36,10.37,10.35,10.37,32000.0,8.8165,8.8251,8.808,8.8251,32000.0
2012-10-23 14:25:00,10.37,10.38,10.36,10.37,36800.0,8.8251,8.8336,8.8165,8.8251,36800.0
2012-10-23 14:30:00,10.37,10.38,10.37,10.37,28400.0,8.8251,8.8336,8.8251,8.8251,28400.0
2012-10-23 14:35:00,10.38,10.4,10.38,10.39,33600.0,8.8336,8.8506,8.8336,8.8421,33600.0
2012-10-23 14:40:00,10.39,10.4,10.37,10.38,107200.0,8.8421,8.8506,8.8251,8.8336,107200.0
2012-10-23 14:45:00,10.38,10.39,10.37,10.39,150800.0,8.8336,8.8421,8.8251,8.8421,150800.0
2012-10-23 14:50:00,10.4,10.4,10.39,10.39,22000.0,8.8506,8.8506,8.8421,8.8421,22000.0
2012-10-23 14:55:00,10.39,10.4,10.39,10.4,10800.0,8.8421,8.8506,8.8421,8.8506,10800.0
2012-10-23 15:00:00,10.41,10.42,10.41,10.41,36800.0,8.8591,8.8676,8.8591,8.8591,36800.0
2012-10-23 15:05:00,10.41,10.42,10.4,10.4,53200.0,8.8591,8.8676,8.8506,8.8506,53200.0
2012-10-23 15:10:00,10.4,10.4,10.39,10.4,142000.0,8.8506,8.8506,8.8421,8.8506,142000.0
2012-10-23 15:15:00,10.4,10.4,10.39,10.39,13600.0,8.8506,8.8506,8.8421,8.8421,13600.0
2012-10-23 15:20:00,10.4,10.4,10.39,10.39,16400.0,8.8506,8.8506,8.8421,8.8421,16400.0
2012-10-23 15:25:00,10.39,10.39,10.38,10.38,30400.0,8.8421,8.8421,8.8336,8.8336,30400.0
2012-10-23 15:30:00,10.38,10.38,10.37,10.38,52000.0,8.8336,8.8336,8.8251,8.8336,52000.0
2012-10-23 15:35:00,10.38,10.39,10.38,10.38,59200.0,8.8336,8.8421,8.8336,8.8336,59200.0
2012-10-23 15:40:00,10.38,10.39,10.38,10.38,44800.0,8.8336,8.8421,8.8336,8.8336,44800.0
2012-10-23 15:45:00,10.38,10.39,10.38,10.38,51200.0,8.8336,8.8421,8.8336,8.8336,51200.0
2012-10-23 15:50:00,10.38,10.38,10.38,10.38,34400.0,8.8336,8.8336,8.8336,8.8336,34400.0
2012-10-23 15:55:00,10.38,10.38,10.37,10.37,97200.0,8.8336,8.8336,8.8251,8.8251,97200.0
2012-10-24 09:30:00,10.4,10.49,10.4,10.45,17200.0,8.8506,8.9272,8.8506,8.8931,17200.0
2012-10-24 09:35:00,10.45,10.45,10.4,10.41,10800.0,8.8931,8.8931,8.8506,8.8591,10800.0
2012-10-24 09:40:00,10.4,10.4,10.39,10.4,13600.0,8.8506,8.8506,8.8421,8.8506,13600.0
2012-10-24 09:45:00,10.41,10.41,10.39,10.4,14000.0,8.8591,8.8591,8.8421,8.8506,14000.0
2012-10-24 09:50:00,10.39,10.39,10.38,10.38,10800.0,8.8421,8.8421,8.8336,8.8336,10800.0
2012-10-24 09:55:00,10.39,10.42,10.39,10.42,9600.0,8.8421,8.8676,8.8421,8.8676,9600.0
2012-10-24 10:00:00,10.42,10.43,10.4,10.41,25600.0,8.8676,8.8761,8.8506,8.8591,25600.0
2012-10-24 10:05:00,10.42,10.42,10.41,10.41,18400.0,8.8676,8.8676,8.8591,8.8591,18400.0
2012-10-24 10:10:00,10.42,10.43,10.41,10.42,16000.0,8.8676,8.8761,8.8591,8.8676,16000.0
2012-10-24 10:15:00,10.41,10.43,10.41,10.42,17200.0,8.8591,8.8761,8.8591,8.8676,17200.0
2012-10-24 10:20:00,10.42,10.42,10.4,10.41,28400.0,8.8676,8.8676,8.8506,8.8591,28400.0
2012-10-24 10:25:00,10.41,10.42,10.39,10.39,34800.0,8.8591,8.8676,8.8421,8.8421,34800.0
2012-10-24 10:30:00,10.39,10.41,10.39,10.41,12400.0,8.8421,8.8591,8.8421,8.8591,12400.0
2012-10-24 10:35:00,10.41,10.42,10.4,10.42,10800.0,8.8591,8.8676,8.8506,8.8676,10800.0
2012-10-24 10:40:00,10.42,10.42,10.4,10.41,9200.0,8.8676,8.8676,8.8506,8.8591,9200.0
2012-10-24 10:45:00,10.41,10.41,10.4,10.4,10000.0,8.8591,8.8591,8.8506,8.8506,10000.0
2012-10-24 10:50:00,10.4,10.41,10.4,10.4,6400.0,8.8506,8.8591,8.8506,8.8506,6400.0
2012-10-24 10:55:00,10.4,10.4,10.4,10.4,8000.0,8.8506,8.8506,8.8506,8.8506,8000.0
2012-10-24 11:00:00,10.4,10.41,10.4,10.4,9200.0,8.8506,8.8591,8.8506,8.8506,9200.0
2012-10-24 11:05:00,10.41,10.41,10.38,10.39,27600.0,8.8591,8.8591,8.8336,8.8421,27600.0
2012-10-24 11:10:00,10.4,10.4,10.38,10.38,14800.0,8.8506,8.8506,8.8336,8.8336,14800.0
2012-10-24 11:15:00,10.39,10.39,10.38,10.38,7600.0,8.8421,8.8421,8.8336,8.8336,7600.0
2012-10-24 11:20:00,10.38,10.38,10.38,10.38,5600.0,8.8336,8.8336,8.8336,8.8336,5600.0
2012-10-24 11:25:00,10.38,10.38,10.38,10.38,8800.0,8.8336,8.8336,8.8336,8.8336,8800.0
2012-10-24 11:30:00,10.38,10.39,10.38,10.39,2800.0,8.8336,8.8421,8.8336,8.8421,2800.0
2012-10-24 11:35:00,10.39,10.39,10.38,10.38,14800.0,8.8421,8.8421,8.8336,8.8336,14800.0
2012-10-24 11:40:00,10.38,10.38,10.38,10.38,6000.0,8.8336,8.8336,8.8336,8.8336,6000.0
2012-10-24 11:45:00,10.38,10.38,10.36,10.37,10000.0,8.8336,8.8336,8.8165,8.8251,10000.0
2012-10-24 11:50:00,10.37,10.37,10.36,10.36,16000.0,8.8251,8.8251,8.8165,8.8165,16000.0
2012-10-24 11:55:00,10.36,10.36,10.36,10.36,7200.0,8.8165,8.8165,8.8165,8.8165,7200.0
2012-10-24 12:00:00,10.36,10.38,10.36,10.38,21200.0,8.8165,8.8336,8.8165,8.8336,21200.0
2012-10-24 12:05:00,10.38,10.38,10.38,10.38,6400.0,8.8336,8.8336,8.8336,8.8336,6400.0
2012-10-24 12:10:00,10.38,10.38,10.38,10.38,6000.0,8.8336,8.8336,8.8336,8.8336,6000.0
2012-10-24 12:15:00,10.38,10.38,10.38,10.38,12400.0,8.8336,8.8336,8.8336,8.8336,12400.0
2012-10-24 12:20:00,10.38,10.38,10.37,10.37,6000.0,8.8336,8.8336,8.8251,8.8251,6000.0
2012-10-24 12:25:00,10.37,10.38,10.37,10.38,17200.0,8.8251,8.8336,8.8251,8.8336,17200.0
2012-10-24 12:30:00,10.38,10.38,10.37,10.38,11600.0,8.8336,8.8336,8.8251,8.8336,11600.0
2012-10-24 12:35:00,10.38,10.39,10.38,10.38,4800.0,8.8336,8.8421,8.8336,8.8336,4800.0
2012-10-24 12:40:00,10.39,10.39,10.38,10.39,2800.0,8.8421,8.8421,8.8336,8.8421,2800.0
2012-10-24 12:45:00,10.39,10.39,10.38,10.38,14400.0,8.8421,8.8421,8.8336,8.8336,14400.0
2012-10-24 12:50:00,10.38,10.38,10.38,10.38,9600.0,8.8336,8.8336,8.8336,8.8336,9600.0
2012-10-24 12:55:00,10.38,10.38,10.38,10.38,6400.0,8.8336,8.8336,8.8336,8.8336,6400.0
2012-10-24 13:00:00,10.38,10.38,10.37,10.38,12800.0,8.8336,8.8336,8.8251,8.8336,12800.0
2012-10-24 13:05:00,10.37,10.37,10.37,10.37,2400.0,8.8251,8.8251,8.8251,8.8251,2400.0
2012-10-24 13:10:00,10.37,10.37,10.37,10.37,10800.0,8.8251,8.8251,8.8251,8.8251,10800.0
2012-10-24 13:15:00,10.37,10.37,10.37,10.37,2400.0,8.8251,8.8251,8.8251,8.8251,2400.0
2012-10-24 13:20:00,10.37,10.37,10.37,10.37,2400.0,8.8251,8.8251,8.8251,8.8251,2400.0
2012-10-24 13:25:00,10.38,10.38,10.37,10.37,14000.0,8.8336,8.8336,8.8251,8.8251,14000.0
2012-10-24 13:30:00,10.37,10.38,10.37,10.38,26800.0,8.8251,8.8336,8.8251,8.8336,26800.0
2012-10-24 13:35:00,10.38,10.39,10.38,10.39,7600.0,8.8336,8.8421,8.8336,8.8421,7600.0
2012-10-24 13:40:00,10.39,10.39,10.37,10.37,74000.0,8.8421,8.8421,8.8251,8.8251,74000.0
2012-10-24 13:45:00,10.37,10.38,10.37,10.38,10800.0,8.8251,8.8336,8.8251,8.8336,10800.0
2012-10-24 13:50:00,10.38,10.38,10.36,10.36,92000.0,8.8336,8.8336,8.8165,8.8165,92000.0
2012-10-24 13:55:00,10.36,10.36,10.36,10.36,56400.0,8.8165,8.8165,8.8165,8.8165,56400.0
2012-10-24 14:00:00,10.36,10.37,10.36,10.37,24000.0,8.8165,8.8251,8.8165,8.8251,24000.0
2012-10-24 14:05:00,10.37,10.38,10.37,10.37,13200.0,8.8251,8.8336,8.8251,8.8251,13200.0
2012-10-24 14:10:00,10.37,10.38,10.37,10.38,39200.0,8.8251,8.8336,8.8251,8.8336,39200.0
2012-10-24 14:15:00,10.38,10.39,10.34,10.36,74800.0,8.8336,8.8421,8.7995,8.8165,74800.0
2012-10-24 14:20:00,10.37,10.37,10.36,10.36,22400.0,8.8251,8.8251,8.8165,8.8165,22400.0
2012-10-24 14:25:00,10.36,10.38,10.36,10.38,13600.0,8.8165,8.8336,8.8165,8.8336,13600.0
2012-10-24 14:30:00,10.37,10.37,10.36,10.36,24800.0,8.8251,8.8251,8.8165,8.8165,24800.0
2012-10-24 14:35:00,10.37,10.37,10.36,10.36,19200.0,8.8251,8.8251,8.8165,8.8165,19200.0
2012-10-24 14:40:00,10.36,10.37,10.36,10.37,22000.0,8.8165,8.8251,8.8165,8.8251,22000.0
2012-10-24 14:45:00,10.37,10.37,10.36,10.36,36000.0,8.8251,8.8251,8.8165,8.8165,36000.0
2012-10-24 14:50:00,10.37,10.37,10.36,10.36,26400.0,8.8251,8.8251,8.8165,8.8165,26400.0
2012-10-24 14:55:00,10.36,10.37,10.36,10.36,20800.0,8.8165,8.8251,8.8165,8.8165,20800.0
2012-10-24 15:00:00,10.36,10.36,10.35,10.35,35200.0,8.8165,8.8165,8.808,8.808,35200.0
2012-10-24 15:05:00,10.35,10.36,10.34,10.35,46800.0,8.808,8.8165,8.7995,8.808,46800.0
2012-10-24 15:10:00,10.35,10.36,10.35,10.35,38400.0,8.808,8.8165,8.808,8.808,38400.0
2012-10-24 15:15:00,10.35,10.35,10.35,10.35,36800.0,8.808,8.808,8.808,8.808,36800.0
2012-10-24 15:20:00,10.35,10.35,10.34,10.34,45600.0,8.808,8.808,8.7995,8.7995,45600.0
2012-10-24 15:25:00,10.34,10.34,10.34,10.34,36400.0,8.7995,8.7995,8.7995,8.7995,36400.0
2012-10-24 15:30:00,10.34,10.34,10.33,10.34,58800.0,8.7995,8.7995,8.791,8.7995,58800.0
2012-10-24 15:35:00,10.34,10.35,10.33,10.33,90400.0,8.7995,8.808,8.791,8.791,90400.0
2012-10-24 15:40:00,10.33,10.34,10.33,10.33,78000.0,8.791,8.7995,8.791,8.791,78000.0
2012-10-24 15:45:00,10.33,10.33,10.31,10.31,77600.0,8.791,8.791,8.774,8.774,77600.0
2012-10-24 15:50:00,10.31,10.32,10.31,10.31,88800.0,8.774,8.7825,8.774,8.774,88800.0
2012-10-24 15:55:00,10.31,10.32,10.31,10.32,232000.0,8.774,8.7825,8.774,8.7825,232000.0
2012-10-25 09:30:00,10.38,10.4,10.26,10.35,20400.0,8.8336,8.8506,8.7314,8.808,20400.0
2012-10-25 09:35:00,10.37,10.39,10.37,10.38,13600.0,8.8251,8.8421,8.8251,8.8336,13600.0
2012-10-25 09:40:00,10.4,10.43,10.4,10.4,10400.0,8.8506,8.8761,8.8506,8.8506,10400.0
2012-10-25 09:45:00,10.41,10.42,10.4,10.41,11200.0,8.8591,8.8676,8.8506,8.8591,11200.0
2012-10-25 09:50:00,10.42,10.42,10.42,10.42,2000.0,8.8676,8.8676,8.8676,8.8676,2000.0
2012-10-25 09:55:00,10.43,10.44,10.42,10.44,28800.0,8.8761,8.8846,8.8676,8.8846,28800.0
2012-10-25 10:00:00,10.44,10.44,10.4,10.42,20000.0,8.8846,8.8846,8.8506,8.8676,20000.0
2012-10-25 10:05:00,10.42,10.43,10.42,10.42,47600.0,8.8676,8.8761,8.8676,8.8676,47600.0
2012-10-25 10:10:00,10.42,10.42,10.41,10.42,36800.0,8.8676,8.8676,8.8591,8.8676,36800.0
2012-10-25 10:15:00,10.42,10.42,10.4,10.41,17600.0,8.8676,8.8676,8.8506,8.8591,17600.0
2012-10-25 10:20:00,10.41,10.41,10.4,10.41,5200.0,8.8591,8.8591,8.8506,8.8591,5200.0
2012-10-25 10:25:00,10.41,10.41,10.38,10.38,13200.0,8.8591,8.8591,8.8336,8.8336,13200.0
2012-10-25 10:30:00,10.38,10.38,10.37,10.38,13200.0,8.8336,8.8336,8.8251,8.8336,13200.0
2012-10-25 10:35:00,10.38,10.39,10.38,10.38,15600.0,8.8336,8.8421,8.8336,8.8336,15600.0
2012-10-25 10:40:00,10.38,10.38,10.38,10.38,6800.0,8.8336,8.8336,8.8336,8.8336,6800.0
2012-10-25 10:45:00,10.38,10.38,10.38,10.38,18800.0,8.8336,8.8336,8.8336,8.8336,18800.0
2012-10-25 10:50:00,10.38,10.39,10.37,10.39,33200.0,8.8336,8.8421,8.8251,8.8421,33200.0
2012-10-25 10:55:00,10.39,10.41,10.39,10.41,24800.0,8.8421,8.8591,8.8421,8.8591,24800.0
2012-10-25 11:00:00,10.41,10.43,10.41,10.42,17200.0,8.8591,8.8761,8.8591,8.8676,17200.0
2012-10-25 11:05:00,10.42,10.42,10.41,10.42,11200.0,8.8676,8.8676,8.8591,8.8676,11200.0
2012-10-25 11:10:00,10.42,10.43,10.42,10.42,3600.0,8.8676,8.8761,8.8676,8.8676,3600.0
2012-10-25 11:15:00,10.42,10.42,10.41,10.41,13200.0,8.8676,8.8676,8.8591,8.8591,13200.0
2012-10-25 11:20:00,10.41,10.41,10.38,10.38,19600.0,8.8591,8.8591,8.8336,8.8336,19600.0
2012-10-25 11:25:00,10.38,10.39,10.38,10.38,34000.0,8.8336,8.8421,8.8336,8.8336,34000.0
2012-10-25 11:30:00,10.38,10.38,10.38,10.38,16000.0,8.8336,8.8336,8.8336,8.8336,16000.0
2012-10-25 11:35:00,10.38,10.38,10.37,10.37,33600.0,8.8336,8.8336,8.8251,8.8251,33600.0
2012-10-25 11:40:00,10.37,10.38,10.37,10.38,15600.0,8.8251,8.8336,8.8251,8.8336,15600.0
2012-10-25 11:45:00,10.38,10.38,10.36,10.36,11600.0,8.8336,8.8336,8.8165,8.8165,11600.0
2012-10-25 11:50:00,10.36,10.38,10.35,10.37,36400.0,8.8165,8.8336,8.808,8.8251,36400.0
2012-10-25 11:55:00,10.38,10.38,10.37,10.37,15200.0,8.8336,8.8336,8.8251,8.8251,15200.0
2012-10-25 12:00:00,10.37,10.37,10.36,10.36,12000.0,8.8251,8.8251,8.8165,8.8165,12000.0
2012-10-25 12:05:00,10.36,10.37,10.35,10.37,28000.0,8.8165,8.8251,8.808,8.8251,28000.0
2012-10-25 12:10:00,10.37,10.37,10.36,10.36,16800.0,8.8251,8.8251,8.8165,8.8165,16800.0
2012-10-25 12:15:00,10.36,10.36,10.36,10.36,25200.0,8.8165,8.8165,8.8165,8.8165,25200.0
2012-10-25 12:20:00,10.36,10.37,10.36,10.36,36000.0,8.8165,8.8251,8.8165,8.8165,36000.0
2012-10-25 12:25:00,10.36,10.37,10.36,10.36,8000.0,8.8165,8.8251,8.8165,8.8165,8000.0
2012-10-25 12:30:00,10.37,10.37,10.35,10.35,87200.0,8.8251,8.8251,8.808,8.808,87200.0
2012-10-25 12:35:00,10.35,10.37,10.35,10.37,36800.0,8.808,8.8251,8.808,8.8251,36800.0
2012-10-25 12:40:00,10.37,10.37,10.35,10.36,58800.0,8.8251,8.8251,8.808,8.8165,58800.0
2012-10-25 12:45:00,10.36,10.37,10.36,10.37,18000.0,8.8165,8.8251,8.8165,8.8251,18000.0
2012-10-25 12:50:00,10.38,10.38,10.36,10.36,8800.0,8.8336,8.8336,8.8165,8.8165,8800.0
2012-10-25 12:55:00,10.36,10.38,10.36,10.38,21200.0,8.8165,8.8336,8.8165,8.8336,21200.0
2012-10-25 13:00:00,10.38,10.38,10.37,10.38,12400.0,8.8336,8.8336,8.8251,8.8336,12400.0
2012-10-25 13:05:00,10.38,10.38,10.37,10.37,4800.0,8.8336,8.8336,8.8251,8.8251,4800.0
2012-10-25 13:10:00,10.36,10.36,10.35,10.35,6000.0,8.8165,8.8165,8.808,8.808,6000.0
2012-10-25 13:15:00,10.35,10.35,10.34,10.34,13600.0,8.808,8.808,8.7995,8.7995,13600.0
2012-10-25 13:20:00,10.35,10.35,10.35,10.35,16800.0,8.808,8.808,8.808,8.808,16800.0
2012-10-25 13:25:00,10.35,10.36,10.35,10.36,26800.0,8.808,8.8165,8.808,8.8165,26800.0
2012-10-25 13:30:00,10.36,10.36,10.34,10.34,38000.0,8.8165,8.8165,8.7995,8.7995,38000.0
2012-10-25 13:35:00,10.34,10.34,10.33,10.33,34000.0,8.7995,8.7995,8.791,8.791,34000.0
2012-10-25 13:40:00,10.33,10.34,10.33,10.34,21200.0,8.791,8.7995,8.791,8.7995,21200.0
2012-10-25 13:45:00,10.34,10.34,10.34,10.34,26400.0,8.7995,8.7995,8.7995,8.7995,26400.0
2012-10-25 13:50:00,10.34,10.34,10.33,10.33,19600.0,8.7995,8.7995,8.791,8.791,19600.0
2012-10-25 13:55:00,10.34,10.34,10.34,10.34,12800.0,8.7995,8.7995,8.7995,8.7995,12800.0
2012-10-25 14:00:00,10.34,10.34,10.34,10.34,22400.0,8.7995,8.7995,8.7995,8.7995,22400.0
2012-10-25 14:05:00,10.34,10.34,10.34,10.34,4800.0,8.7995,8.7995,8.7995,8.7995,4800.0
2012-10-25 14:10:00,10.34,10.34,10.33,10.34,15600.0,8.7995,8.7995,8.791,8.7995,15600.0
2012-10-25 14:15:00,10.34,10.34,10.33,10.33,7600.0,8.7995,8.7995,8.791,8.791,7600.0
2012-10-25 14:20:00,10.33,10.33,10.33,10.33,12400.0,8.791,8.791,8.791,8.791,12400.0
2012-10-25 14:25:00,10.34,10.34,10.33,10.33,18800.0,8.7995,8.7995,8.791,8.791,18800.0
2012-10-25 14:30:00,10.33,10.33,10.33,10.33,10000.0,8.791,8.791,8.791,8.791,10000.0
2012-10-25 14:35:00,10.34,10.34,10.33,10.34,12000.0,8.7995,8.7995,8.791,8.7995,12000.0
2012-10-25 14:40:00,10.34,10.36,10.34,10.36,14400.0,8.7995,8.8165,8.7995,8.8165,14400.0
2012-10-25 14:45:00,10.36,10.36,10.35,10.35,8400.0,8.8165,8.8165,8.808,8.808,8400.0
2012-10-25 14:50:00,10.35,10.35,10.34,10.34,30800.0,8.808,8.808,8.7995,8.7995,30800.0
2012-10-25 14:55:00,10.34,10.35,10.34,10.34,24400.0,8.7995,8.808,8.7995,8.7995,24400.0
2012-10-25 15:00:00,10.35,10.35,10.34,10.35,21200.0,8.808,8.808,8.7995,8.808,21200.0
2012-10-25 15:05:00,10.35,10.35,10.33,10.34,24400.0,8.808,8.808,8.791,8.7995,24400.0
2012-10-25 15:10:00,10.34,10.35,10.34,10.35,41200.0,8.7995,8.808,8.7995,8.808,41200.0
2012-10-25 15:15:00,10.35,10.35,10.34,10.34,59600.0,8.808,8.808,8.7995,8.7995,59600.0
2012-10-25 15:20:00,10.34,10.34,10.33,10.33,30800.0,8.7995,8.7995,8.791,8.791,30800.0
2012-10-25 15:25:00,10.33,10.34,10.33,10.33,38000.0,8.791,8.7995,8.791,8.791,38000.0
2012-10-25 15:30:00,10.33,10.35,10.33,10.34,55200.0,8.791,8.808,8.791,8.7995,55200.0
2012-10-25 15:35:00,10.34,10.34,10.33,10.34,52800.0,8.7995,8.7995,8.791,8.7995,52800.0
2012-10-25 15:40:00,10.34,10.35,10.34,10.35,60000.0,8.7995,8.808,8.7995,8.808,60000.0
2012-10-25 15:45:00,10.35,10.35,10.34,10.34,66800.0,8.808,8.808,8.7995,8.7995,66800.0
2012-10-25 15:50:00,10.34,10.35,10.33,10.34,50400.0,8.7995,8.808,8.791,8.7995,50400.0
2012-10-25 15:55:00,10.34,10.35,10.34,10.34,89200.0,8.7995,8.808,8.7995,8.7995,89200.0
2012-10-26 09:30:00,10.38,10.38,10.33,10.33,55200.0,8.8336,8.8336,8.791,8.791,55200.0
2012-10-26 09:35:00,10.35,10.4,10.35,10.39,124000.0,8.808,8.8506,8.808,8.8421,124000.0
2012-10-26 09:40:00,10.39,10.41,10.39,10.4,36000.0,8.8421,8.8591,8.8421,8.8506,36000.0
2012-10-26 09:45:00,10.4,10.42,10.4,10.41,24800.0,8.8506,8.8676,8.8506,8.8591,24800.0
2012-10-26 09:50:00,10.41,10.42,10.4,10.4,27200.0,8.8591,8.8676,8.8506,8.8506,27200.0
2012-10-26 09:55:00,10.4,10.4,10.38,10.38,24800.0,8.8506,8.8506,8.8336,8.8336,24800.0
2012-10-26 10:00:00,10.37,10.38,10.36,10.37,80000.0,8.8251,8.8336,8.8165,8.8251,80000.0
2012-10-26 10:05:00,10.37,10.38,10.36,10.38,130400.0,8.8251,8.8336,8.8165,8.8336,130400.0
2012-10-26 10:10:00,10.38,10.39,10.36,10.38,125600.0,8.8336,8.8421,8.8165,8.8336,125600.0
2012-10-26 10:15:00,10.38,10.38,10.36,10.36,40000.0,8.8336,8.8336,8.8165,8.8165,40000.0
2012-10-26 10:20:00,10.37,10.37,10.35,10.35,54400.0,8.8251,8.8251,8.808,8.808,54400.0
2012-10-26 10:25:00,10.35,10.35,10.32,10.33,101600.0,8.808,8.808,8.7825,8.791,101600.0
2012-10-26 10:30:00,10.33,10.34,10.33,10.33,12800.0,8.791,8.7995,8.791,8.791,12800.0
2012-10-26 10:35:00,10.34,10.35,10.34,10.35,22400.0,8.7995,8.808,8.7995,8.808,22400.0
2012-10-26 10:40:00,10.35,10.36,10.35,10.35,43200.0,8.808,8.8165,8.808,8.808,43200.0
2012-10-26 10:45:00,10.35,10.35,10.33,10.34,217600.0,8.808,8.808,8.791,8.7995,217600.0
2012-10-26 10:50:00,10.34,10.34,10.32,10.33,20000.0,8.7995,8.7995,8.7825,8.791,20000.0
2012-10-26 10:55:00,10.34,10.35,10.34,10.35,51200.0,8.7995,8.808,8.7995,8.808,51200.0
2012-10-26 11:00:00,10.34,10.35,10.34,10.35,24800.0,8.7995,8.808,8.7995,8.808,24800.0
2012-10-26 11:05:00,10.35,10.36,10.35,10.35,35200.0,8.808,8.8165,8.808,8.808,35200.0
2012-10-26 11:10:00,10.35,10.36,10.35,10.36,31200.0,8.808,8.8165,8.808,8.8165,31200.0
2012-10-26 11:15:00,10.36,10.37,10.36,10.36,57600.0,8.8165,8.8251,8.8165,8.8165,57600.0
2012-10-26 11:20:00,10.36,10.36,10.36,10.36,14400.0,8.8165,8.8165,8.8165,8.8165,14400.0
2012-10-26 11:25:00,10.36,10.36,10.36,10.36,20800.0,8.8165,8.8165,8.8165,8.8165,20800.0
2012-10-26 11:30:00,10.36,10.37,10.36,10.37,23200.0,8.8165,8.8251,8.8165,8.8251,23200.0
2012-10-26 11:35:00,10.37,10.37,10.37,10.37,7200.0,8.8251,8.8251,8.8251,8.8251,7200.0
2012-10-26 11:40:00,10.37,10.37,10.36,10.36,12800.0,8.8251,8.8251,8.8165,8.8165,12800.0
2012-10-26 11:45:00,10.36,10.37,10.36,10.36,13600.0,8.8165,8.8251,8.8165,8.8165,13600.0
2012-10-26 11:50:00,10.36,10.36,10.36,10.36,8800.0,8.8165,8.8165,8.8165,8.8165,8800.0
2012-10-26 11:55:00,10.36,10.36,10.36,10.36,18400.0,8.8165,8.8165,8.8165,8.8165,18400.0
2012-10-26 12:00:00,10.36,10.36,10.35,10.36,49600.0,8.8165,8.8165,8.808,8.8165,49600.0
2012-10-26 12:05:00,10.35,10.36,10.34,10.35,67200.0,8.808,8.8165,8.7995,8.808,67200.0
2012-10-26 12:10:00,10.35,10.36,10.35,10.36,27200.0,8.808,8.8165,8.808,8.8165,27200.0
2012-10-26 12:15:00,10.35,10.36,10.35,10.35,16800.0,8.808,8.8165,8.808,8.808,16800.0
2012-10-26 12:20:00,10.35,10.35,10.34,10.35,114400.0,8.808,8.808,8.7995,8.808,114400.0
2012-10-26 12:25:00,10.35,10.36,10.35,10.36,62400.0,8.808,8.8165,8.808,8.8165,62400.0
2012-10-26 12:30:00,10.36,10.36,10.33,10.33,76800.0,8.8165,8.8165,8.791,8.791,76800.0
2012-10-26 12:35:00,10.33,10.34,10.33,10.34,9600.0,8.791,8.7995,8.791,8.7995,9600.0
2012-10-26 12:40:00,10.34,10.35,10.33,10.33,120000.0,8.7995,8.808,8.791,8.791,120000.0
2012-10-26 12:45:00,10.33,10.33,10.33,10.33,18400.0,8.791,8.791,8.791,8.791,18400.0
2012-10-26 12:50:00,10.33,10.34,10.33,10.33,16800.0,8.791,8.7995,8.791,8.791,16800.0
2012-10-26 12:55:00,10.34,10.35,10.34,10.35,16800.0,8.7995,8.808,8.7995,8.808,16800.0
2012-10-26 13:00:00,10.35,10.35,10.34,10.34,29600.0,8.808,8.808,8.7995,8.7995,29600.0
2012-10-26 13:05:00,10.35,10.35,10.35,10.35,7200.0,8.808,8.808,8.808,8.808,7200.0
2012-10-26 13:10:00,10.35,10.36,10.34,10.34,24000.0,8.808,8.8165,8.7995,8.7995,24000.0
2012-10-26 13:15:00,10.34,10.34,10.34,10.34,19200.0,8.7995,8.7995,8.7995,8.7995,19200.0
2012-10-26 13:20:00,10.34,10.34,10.34,10.34,16800.0,8.7995,8.7995,8.7995,8.7995,16800.0
2012-10-26 13:25:00,10.34,10.36,10.34,10.36,20000.0,8.7995,8.8165,8.7995,8.8165,20000.0
2012-10-26 13:30:00,10.36,10.37,10.35,10.37,28800.0,8.8165,8.8251,8.808,8.8251,28800.0
2012-10-26 13:35:00,10.37,10.38,10.37,10.38,45600.0,8.8251,8.8336,8.8251,8.8336,45600.0
2012-10-26 13:40:00,10.37,10.39,10.37,10.39,22400.0,8.8251,8.8421,8.8251,8.8421,22400.0
2012-10-26 13:45:00,10.39,10.39,10.37,10.37,44800.0,8.8421,8.8421,8.8251,8.8251,44800.0
2012-10-26 13:50:00,10.37,10.37,10.37,10.37,35200.0,8.8251,8.8251,8.8251,8.8251,35200.0
2012-10-26 13:55:00,10.38,10.38,10.36,10.37,44800.0,8.8336,8.8336,8.8165,8.8251,44800.0
2012-10-26 14:00:00,10.37,10.37,10.37,10.37,1600.0,8.8251,8.8251,8.8251,8.8251,1600.0
2012-10-26 14:05:00,10.37,10.38,10.36,10.36,51200.0,8.8251,8.8336,8.8165,8.8165,51200.0
2012-10-26 14:10:00,10.36,10.37,10.35,10.36,64000.0,8.8165,8.8251,8.808,8.8165,64000.0
2012-10-26 14:15:00,10.37,10.37,10.37,10.37,12800.0,8.8251,8.8251,8.8251,8.8251,12800.0
2012-10-26 14:20:00,10.37,10.38,10.37,10.37,44000.0,8.8251,8.8336,8.8251,8.8251,44000.0
2012-10-26 14:25:00,10.37,10.38,10.37,10.37,36000.0,8.8251,8.8336,8.8251,8.8251,36000.0
2012-10-26 14:30:00,10.37,10.38,10.37,10.38,46400.0,8.8251,8.8336,8.8251,8.8336,46400.0
2012-10-26 14:35:00,10.38,10.38,10.36,10.36,54400.0,8.8336,8.8336,8.8165,8.8165,54400.0
2012-10-26 14:40:00,10.36,10.36,10.35,10.35,36800.0,8.8165,8.8165,8.808,8.808,36800.0
2012-10-26 14:45:00,10.36,10.37,10.36,10.37,52800.0,8.8165,8.8251,8.8165,8.8251,52800.0
2012-10-26 14:50:00,10.37,10.38,10.36,10.37,52800.0,8.8251,8.8336,8.8165,8.8251,52800.0
2012-10-26 14:55:00,10.37,10.37,10.36,10.36,52000.0,8.8251,8.8251,8.8165,8.8165,52000.0
2012-10-26 15:00:00,10.36,10.37,10.36,10.37,41600.0,8.8165,8.8251,8.8165,8.8251,41600.0
2012-10-26 15:05:00,10.37,10.38,10.37,10.38,51200.0,8.8251,8.8336,8.8251,8.8336,51200.0
2012-10-26 15:10:00,10.39,10.4,10.39,10.4,86400.0,8.8421,8.8506,8.8421,8.8506,86400.0
2012-10-26 15:15:00,10.4,10.4,10.38,10.38,78400.0,8.8506,8.8506,8.8336,8.8336,78400.0
2012-10-26 15:20:00,10.38,10.38,10.38,10.38,79200.0,8.8336,8.8336,8.8336,8.8336,79200.0
2012-10-26 15:25:00,10.39,10.4,10.39,10.4,65600.0,8.8421,8.8506,8.8421,8.8506,65600.0
2012-10-26 15:30:00,10.41,10.42,10.4,10.4,147200.0,8.8591,8.8676,8.8506,8.8506,147200.0
2012-10-26 15:35:00,10.4,10.4,10.38,10.38,128800.0,8.8506,8.8506,8.8336,8.8336,128800.0
2012-10-26 15:40:00,10.38,10.39,10.38,10.38,95200.0,8.8336,8.8421,8.8336,8.8336,95200.0
2012-10-26 15:45:00,10.38,10.38,10.35,10.35,151200.0,8.8336,8.8336,8.808,8.808,151200.0
2012-10-26 15:50:00,10.35,10.37,10.35,10.37,176800.0,8.808,8.8251,8.808,8.8251,176800.0
2012-10-26 15:55:00,10.37,10.37,10.36,10.37,166400.0,8.8251,8.8251,8.8165,8.8251,166400.0
2012-10-31 09:30:00,10.44,10.45,10.44,10.44,60800.0,8.8846,8.8931,8.8846,8.8846,60800.0
2012-10-31 09:35:00,10.44,10.47,10.44,10.47,15200.0,8.8846,8.9102,8.8846,8.9102,15200.0
2012-10-31 09:40:00,10.46,10.47,10.46,10.47,28800.0,8.9017,8.9102,8.9017,8.9102,28800.0
2012-10-31 09:45:00,10.47,10.49,10.47,10.49,21600.0,8.9102,8.9272,8.9102,8.9272,21600.0
2012-10-31 09:50:00,10.49,10.51,10.49,10.51,53600.0,8.9272,8.9442,8.9272,8.9442,53600.0
2012-10-31 09:55:00,10.5,10.51,10.47,10.47,110400.0,8.9357,8.9442,8.9102,8.9102,110400.0
2012-10-31 10:00:00,10.48,10.5,10.47,10.49,40800.0,8.9187,8.9357,8.9102,8.9272,40800.0
2012-10-31 10:05:00,10.49,10.49,10.47,10.48,10400.0,8.9272,8.9272,8.9102,8.9187,10400.0
2012-10-31 10:10:00,10.47,10.48,10.46,10.46,28800.0,8.9102,8.9187,8.9017,8.9017,28800.0
2012-10-31 10:15:00,10.46,10.48,10.46,10.47,12800.0,8.9017,8.9187,8.9017,8.9102,12800.0
2012-10-31 10:20:00,10.47,10.47,10.46,10.46,89600.0,8.9102,8.9102,8.9017,8.9017,89600.0
2012-10-31 10:25:00,10.46,10.46,10.43,10.44,54400.0,8.9017,8.9017,8.8761,8.8846,54400.0
2012-10-31 10:30:00,10.43,10.43,10.41,10.41,24800.0,8.8761,8.8761,8.8591,8.8591,24800.0
2012-10-31 10:35:00,10.41,10.42,10.4,10.4,19200.0,8.8591,8.8676,8.8506,8.8506,19200.0
2012-10-31 10:40:00,10.4,10.4,10.39,10.39,40000.0,8.8506,8.8506,8.8421,8.8421,40000.0
2012-10-31 10:45:00,10.39,10.4,10.38,10.4,29600.0,8.8421,8.8506,8.8336,8.8506,29600.0
2012-10-31 10:50:00,10.4,10.41,10.38,10.41,284000.0,8.8506,8.8591,8.8336,8.8591,284000.0
2012-10-31 10:55:00,10.41,10.41,10.4,10.4,40000.0,8.8591,8.8591,8.8506,8.8506,40000.0
2012-10-31 11:00:00,10.39,10.39,10.38,10.38,14400.0,8.8421,8.8421,8.8336,8.8336,14400.0
2012-10-31 11:05:00,10.38,10.38,10.37,10.37,11200.0,8.8336,8.8336,8.8251,8.8251,11200.0
2012-10-31 11:10:00,10.37,10.38,10.37,10.38,20800.0,8.8251,8.8336,8.8251,8.8336,20800.0
2012-10-31 11:15:00,10.38,10.39,10.38,10.39,17600.0,8.8336,8.8421,8.8336,8.8421,17600.0
2012-10-31 11:20:00,10.39,10.39,10.38,10.38,16800.0,8.8421,8.8421,8.8336,8.8336,16800.0
2012-10-31 11:25:00,10.38,10.38,10.37,10.37,35200.0,8.8336,8.8336,8.8251,8.8251,35200.0
2012-10-31 11:30:00,10.37,10.38,10.37,10.38,18400.0,8.8251,8.8336,8.8251,8.8336,18400.0
2012-10-31 11:35:00,10.37,10.38,10.37,10.37,9600.0,8.8251,8.8336,8.8251,8.8251,9600.0
2012-10-31 11:40:00,10.37,10.39,10.37,10.39,28800.0,8.8251,8.8421,8.8251,8.8421,28800.0
2012-10-31 11:45:00,10.38,10.38,10.38,10.38,14400.0,8.8336,8.8336,8.8336,8.8336,14400.0
2012-10-31 11:50:00,10.39,10.4,10.38,10.4,23200.0,8.8421,8.8506,8.8336,8.8506,23200.0
2012-10-31 11:55:00,10.39,10.4,10.38,10.38,8000.0,8.8421,8.8506,8.8336,8.8336,8000.0
2012-10-31 12:00:00,10.37,10.37,10.37,10.37,28000.0,8.8251,8.8251,8.8251,8.8251,28000.0
2012-10-31 12:05:00,10.37,10.39,10.35,10.37,76000.0,8.8251,8.8421,8.808,8.8251,76000.0
2012-10-31 12:10:00,10.37,10.37,10.37,10.37,4800.0,8.8251,8.8251,8.8251,8.8251,4800.0
2012-10-31 12:15:00,10.37,10.37,10.35,10.35,20800.0,8.8251,8.8251,8.808,8.808,20800.0
2012-10-31 12:20:00,10.35,10.35,10.34,10.34,20800.0,8.808,8.808,8.7995,8.7995,20800.0
2012-10-31 12:25:00,10.34,10.36,10.34,10.34,38400.0,8.7995,8.8165,8.7995,8.7995,38400.0
2012-10-31 12:30:00,10.34,10.34,10.34,10.34,5600.0,8.7995,8.7995,8.7995,8.7995,5600.0
2012-10-31 12:35:00,10.34,10.34,10.34,10.34,22400.0,8.7995,8.7995,8.7995,8.7995,22400.0
2012-10-31 12:40:00,10.35,10.37,10.34,10.35,278400.0,8.808,8.8251,8.7995,8.808,278400.0
2012-10-31 12:45:00,10.35,10.36,10.35,10.35,20000.0,8.808,8.8165,8.808,8.808,20000.0
2012-10-31 12:50:00,10.35,10.36,10.35,10.35,24800.0,8.808,8.8165,8.808,8.808,24800.0
2012-10-31 12:55:00,10.35,10.37,10.35,10.37,64800.0,8.808,8.8251,8.808,8.8251,64800.0
2012-10-31 13:00:00,10.37,10.37,10.35,10.35,15200.0,8.8251,8.8251,8.808,8.808,15200.0
2012-10-31 13:05:00,10.35,10.35,10.34,10.34,6400.0,8.808,8.808,8.7995,8.7995,6400.0
2012-10-31 13:10:00,10.35,10.36,10.35,10.36,44800.0,8.808,8.8165,8.808,8.8165,44800.0
2012-10-31 13:15:00,10.36,10.38,10.36,10.38,29600.0,8.8165,8.8336,8.8165,8.8336,29600.0
2012-10-31 13:20:00,10.38,10.38,10.38,10.38,14400.0,8.8336,8.8336,8.8336,8.8336,14400.0
2012-10-31 13:25:00,10.38,10.39,10.38,10.38,20800.0,8.8336,8.8421,8.8336,8.8336,20800.0
2012-10-31 13:30:00,10.38,10.39,10.38,10.38,24800.0,8.8336,8.8421,8.8336,8.8336,24800.0
2012-10-31 13:35:00,10.38,10.38,10.38,10.38,2400.0,8.8336,8.8336,8.8336,8.8336,2400.0
2012-10-31 13:40:00,10.38,10.38,10.37,10.37,10400.0,8.8336,8.8336,8.8251,8.8251,10400.0
2012-10-31 13:45:00,10.37,10.37,10.37,10.37,23200.0,8.8251,8.8251,8.8251,8.8251,23200.0
2012-10-31 13:50:00,10.37,10.38,10.37,10.38,11200.0,8.8251,8.8336,8.8251,8.8336,11200.0
2012-10-31 13:55:00,10.37,10.38,10.37,10.38,20000.0,8.8251,8.8336,8.8251,8.8336,20000.0
2012-10-31 14:00:00,10.38,10.38,10.38,10.38,16000.0,8.8336,8.8336,8.8336,8.8336,16000.0
2012-10-31 14:05:00,10.38,10.39,10.38,10.39,13600.0,8.8336,8.8421,8.8336,8.8421,13600.0
2012-10-31 14:10:00,10.39,10.39,10.39,10.39,28000.0,8.8421,8.8421,8.8421,8.8421,28000.0
2012-10-31 14:15:00,10.39,10.39,10.38,10.38,68000.0,8.8421,8.8421,8.8336,8.8336,68000.0
2012-10-31 14:20:00,10.38,10.39,10.38,10.39,20000.0,8.8336,8.8421,8.8336,8.8421,20000.0
2012-10-31 14:25:00,10.39,10.39,10.38,10.38,41600.0,8.8421,8.8421,8.8336,8.8336,41600.0
2012-10-31 14:30:00,10.38,10.4,10.38,10.4,49600.0,8.8336,8.8506,8.8336,8.8506,49600.0
2012-10-31 14:35:00,10.4,10.4,10.39,10.4,24800.0,8.8506,8.8506,8.8421,8.8506,24800.0
2012-10-31 14:40:00,10.39,10.4,10.37,10.4,135200.0,8.8421,8.8506,8.8251,8.8506,135200.0
2012-10-31 14:45:00,10.4,10.42,10.4,10.42,92800.0,8.8506,8.8676,8.8506,8.8676,92800.0
2012-10-31 14:50:00,10.42,10.44,10.42,10.43,75200.0,8.8676,8.8846,8.8676,8.8761,75200.0
2012-10-31 14:55:00,10.43,10.43,10.42,10.42,50400.0,8.8761,8.8761,8.8676,8.8676,50400.0
2012-10-31 15:00:00,10.42,10.43,10.41,10.43,60000.0,8.8676,8.8761,8.8591,8.8761,60000.0
2012-10-31 15:05:00,10.43,10.44,10.43,10.44,74400.0,8.8761,8.8846,8.8761,8.8846,74400.0
2012-10-31 15:10:00,10.44,10.46,10.44,10.45,87200.0,8.8846,8.9017,8.8846,8.8931,87200.0
2012-10-31 15:15:00,10.45,10.48,10.45,10.47,108800.0,8.8931,8.9187,8.8931,8.9102,108800.0
2012-10-31 15:20:00,10.47,10.48,10.46,10.46,85600.0,8.9102,8.9187,8.9017,8.9017,85600.0
2012-10-31 15:25:00,10.47,10.47,10.46,10.47,44000.0,8.9102,8.9102,8.9017,8.9102,44000.0
2012-10-31 15:30:00,10.47,10.47,10.45,10.45,84800.0,8.9102,8.9102,8.8931,8.8931,84800.0
2012-10-31 15:35:00,10.46,10.47,10.45,10.46,120800.0,8.9017,8.9102,8.8931,8.9017,120800.0
2012-10-31 15:40:00,10.46,10.46,10.45,10.46,69600.0,8.9017,8.9017,8.8931,8.9017,69600.0
2012-10-31 15:45:00,10.45,10.46,10.44,10.45,135200.0,8.8931,8.9017,8.8846,8.8931,135200.0
2012-10-31 15:50:00,10.45,10.46,10.43,10.44,97600.0,8.8931,8.9017,8.8761,8.8846,97600.0
2012-10-31 15:55:00,10.44,10.47,10.44,10.45,324800.0,8.8846,8.9102,8.8846,8.8931,324800.0
2012-11-01 09:30:00,10.68,11.4,10.45,10.5,62000.0,9.0889,9.7016,8.8931,8.9357,62000.0
2012-11-01 09:35:00,10.49,10.51,10.46,10.5,31600.0,8.9272,8.9442,8.9017,8.9357,31600.0
2012-11-01 09:40:00,10.51,10.51,10.48,10.48,106000.0,8.9442,8.9442,8.9187,8.9187,106000.0
2012-11-01 09:45:00,10.48,10.51,10.48,10.51,15600.0,8.9187,8.9442,8.9187,8.9442,15600.0
2012-11-01 09:50:00,10.52,10.56,10.52,10.54,120400.0,8.9527,8.9868,8.9527,8.9697,120400.0
2012-11-01 09:55:00,10.54,10.54,10.5,10.5,210400.0,8.9697,8.9697,8.9357,8.9357,210400.0
2012-11-01 10:00:00,10.5,10.57,10.5,10.55,42000.0,8.9357,8.9953,8.9357,8.9782,42000.0
2012-11-01 10:05:00,10.55,10.56,10.52,10.53,50000.0,8.9782,8.9868,8.9527,8.9612,50000.0
2012-11-01 10:10:00,10.52,10.55,10.51,10.53,159600.0,8.9527,8.9782,8.9442,8.9612,159600.0
2012-11-01 10:15:00,10.53,10.59,10.53,10.58,31600.0,8.9612,9.0123,8.9612,9.0038,31600.0
2012-11-01 10:20:00,10.58,10.59,10.56,10.57,22000.0,9.0038,9.0123,8.9868,8.9953,22000.0
2012-11-01 10:25:00,10.58,10.58,10.56,10.56,168400.0,9.0038,9.0038,8.9868,8.9868,168400.0
2012-11-01 10:30:00,10.55,10.59,10.55,10.59,40400.0,8.9782,9.0123,8.9782,9.0123,40400.0
2012-11-01 10:35:00,10.59,10.61,10.58,10.59,34000.0,9.0123,9.0293,9.0038,9.0123,34000.0
2012-11-01 10:40:00,10.59,10.62,10.59,10.6,22000.0,9.0123,9.0378,9.0123,9.0208,22000.0
2012-11-01 10:45:00,10.61,10.64,10.61,10.64,57600.0,9.0293,9.0548,9.0293,9.0548,57600.0
2012-11-01 10:50:00,10.64,10.64,10.62,10.62,32400.0,9.0548,9.0548,9.0378,9.0378,32400.0
2012-11-01 10:55:00,10.62,10.66,10.62,10.65,114800.0,9.0378,9.0719,9.0378,9.0633,114800.0
2012-11-01 11:00:00,10.65,10.65,10.62,10.64,58400.0,9.0633,9.0633,9.0378,9.0548,58400.0
2012-11-01 11:05:00,10.64,10.65,10.64,10.65,25200.0,9.0548,9.0633,9.0548,9.0633,25200.0
2012-11-01 11:10:00,10.64,10.65,10.63,10.64,14800.0,9.0548,9.0633,9.0463,9.0548,14800.0
2012-11-01 11:15:00,10.64,10.65,10.63,10.63,12000.0,9.0548,9.0633,9.0463,9.0463,12000.0
2012-11-01 11:20:00,10.63,10.65,10.63,10.65,13200.0,9.0463,9.0633,9.0463,9.0633,13200.0
2012-11-01 11:25:00,10.65,10.65,10.63,10.64,49600.0,9.0633,9.0633,9.0463,9.0548,49600.0
2012-11-01 11:30:00,10.64,10.65,10.63,10.63,96400.0,9.0548,9.0633,9.0463,9.0463,96400.0
2012-11-01 11:35:00,10.64,10.65,10.64,10.65,6000.0,9.0548,9.0633,9.0548,9.0633,6000.0
2012-11-01 11:40:00,10.65,10.65,10.65,10.65,11200.0,9.0633,9.0633,9.0633,9.0633,11200.0
2012-11-01 11:45:00,10.66,10.67,10.65,10.66,34000.0,9.0719,9.0804,9.0633,9.0719,34000.0
2012-11-01 11:50:00,10.66,10.66,10.63,10.63,34800.0,9.0719,9.0719,9.0463,9.0463,34800.0
2012-11-01 11:55:00,10.63,10.63,10.63,10.63,4000.0,9.0463,9.0463,9.0463,9.0463,4000.0
2012-11-01 12:00:00,10.63,10.63,10.61,10.63,67600.0,9.0463,9.0463,9.0293,9.0463,67600.0
2012-11-01 12:05:00,10.63,10.63,10.62,10.62,42000.0,9.0463,9.0463,9.0378,9.0378,42000.0
2012-11-01 12:10:00,10.6,10.62,10.6,10.62,4400.0,9.0208,9.0378,9.0208,9.0378,4400.0
2012-11-01 12:15:00,10.61,10.61,10.61,10.61,5600.0,9.0293,9.0293,9.0293,9.0293,5600.0
2012-11-01 12:20:00,10.61,10.63,10.61,10.63,18400.0,9.0293,9.0463,9.0293,9.0463,18400.0
2012-11-01 12:25:00,10.62,10.62,10.62,10.62,18000.0,9.0378,9.0378,9.0378,9.0378,18000.0
2012-11-01 12:30:00,10.63,10.63,10.63,10.63,12800.0,9.0463,9.0463,9.0463,9.0463,12800.0
2012-11-01 12:35:00,10.63,10.63,10.61,10.61,15200.0,9.0463,9.0463,9.0293,9.0293,15200.0
2012-11-01 12:40:00,10.61,10.61,10.6,10.6,4800.0,9.0293,9.0293,9.0208,9.0208,4800.0
2012-11-01 12:45:00,10.6,10.61,10.6,10.61,20000.0,9.0208,9.0293,9.0208,9.0293,20000.0
2012-11-01 12:50:00,10.61,10.61,10.6,10.6,11600.0,9.0293,9.0293,9.0208,9.0208,11600.0
2012-11-01 12:55:00,10.6,10.61,10.6,10.61,24000.0,9.0208,9.0293,9.0208,9.0293,24000.0
2012-11-01 13:00:00,10.61,10.61,10.6,10.6,10800.0,9.0293,9.0293,9.0208,9.0208,10800.0
2012-11-01 13:05:00,10.6,10.6,10.6,10.6,9600.0,9.0208,9.0208,9.0208,9.0208,9600.0
2012-11-01 13:10:00,10.6,10.6,10.59,10.59,10400.0,9.0208,9.0208,9.0123,9.0123,10400.0
2012-11-01 13:15:00,10.6,10.6,10.6,10.6,10400.0,9.0208,9.0208,9.0208,9.0208,10400.0
2012-11-01 13:20:00,10.6,10.61,10.6,10.6,24800.0,9.0208,9.0293,9.0208,9.0208,24800.0
2012-11-01 13:25:00,10.6,10.6,10.59,10.59,12000.0,9.0208,9.0208,9.0123,9.0123,12000.0
2012-11-01 13:30:00,10.59,10.6,10.59,10.6,5600.0,9.0123,9.0208,9.0123,9.0208,5600.0
2012-11-01 13:35:00,10.6,10.61,10.6,10.61,15600.0,9.0208,9.0293,9.0208,9.0293,15600.0
2012-11-01 13:40:00,10.61,10.61,10.59,10.6,13200.0,9.0293,9.0293,9.0123,9.0208,13200.0
2012-11-01 13:45:00,10.6,10.6,10.59,10.6,9600.0,9.0208,9.0208,9.0123,9.0208,9600.0
2012-11-01 13:50:00,10.6,10.6,10.59,10.59,14400.0,9.0208,9.0208,9.0123,9.0123,14400.0
2012-11-01 13:55:00,10.59,10.59,10.59,10.59,12000.0,9.0123,9.0123,9.0123,9.0123,12000.0
2012-11-01 14:00:00,10.59,10.6,10.58,10.58,21200.0,9.0123,9.0208,9.0038,9.0038,21200.0
2012-11-01 14:05:00,10.58,10.59,10.58,10.58,13200.0,9.0038,9.0123,9.0038,9.0038,13200.0
2012-11-01 14:10:00,10.58,10.58,10.58,10.58,5600.0,9.0038,9.0038,9.0038,9.0038,5600.0
2012-11-01 14:15:00,10.58,10.59,10.58,10.59,21600.0,9.0038,9.0123,9.0038,9.0123,21600.0
2012-11-01 14:20:00,10.59,10.6,10.59,10.59,22000.0,9.0123,9.0208,9.0123,9.0123,22000.0
2012-11-01 14:25:00,10.59,10.59,10.59,10.59,14400.0,9.0123,9.0123,9.0123,9.0123,14400.0
2012-11-01 14:30:00,10.59,10.59,10.58,10.58,28400.0,9.0123,9.0123,9.0038,9.0038,28400.0
2012-11-01 14:35:00,10.58,10.59,10.58,10.59,16000.0,9.0038,9.0123,9.0038,9.0123,16000.0
2012-11-01 14:40:00,10.59,10.59,10.58,10.58,14000.0,9.0123,9.0123,9.0038,9.0038,14000.0
2012-11-01 14:45:00,10.58,10.58,10.57,10.57,11200.0,9.0038,9.0038,8.9953,8.9953,11200.0
2012-11-01 14:50:00,10.58,10.58,10.57,10.58,30400.0,9.0038,9.0038,8.9953,9.0038,30400.0
2012-11-01 14:55:00,10.59,10.6,10.59,10.59,26000.0,9.0123,9.0208,9.0123,9.0123,26000.0
2012-11-01 15:00:00,10.59,10.6,10.59,10.6,17600.0,9.0123,9.0208,9.0123,9.0208,17600.0
2012-11-01 15:05:00,10.6,10.62,10.59,10.61,32400.0,9.0208,9.0378,9.0123,9.0293,32400.0
2012-11-01 15:10:00,10.61,10.61,10.6,10.61,42800.0,9.0293,9.0293,9.0208,9.0293,42800.0
2012-11-01 15:15:00,10.61,10.61,10.61,10.61,12800.0,9.0293,9.0293,9.0293,9.0293,12800.0
2012-11-01 15:20:00,10.61,10.61,10.6,10.6,22800.0,9.0293,9.0293,9.0208,9.0208,22800.0
2012-11-01 15:25:00,10.59,10.6,10.59,10.6,46400.0,9.0123,9.0208,9.0123,9.0208,46400.0
2012-11-01 15:30:00,10.6,10.6,10.59,10.6,46800.0,9.0208,9.0208,9.0123,9.0208,46800.0
2012-11-01 15:35:00,10.61,10.61,10.59,10.6,69200.0,9.0293,9.0293,9.0123,9.0208,69200.0
2012-11-01 15:40:00,10.6,10.6,10.58,10.59,58000.0,9.0208,9.0208,9.0038,9.0123,58000.0
2012-11-01 15:45:00,10.59,10.6,10.59,10.6,76000.0,9.0123,9.0208,9.0123,9.0208,76000.0
2012-11-01 15:50:00,10.6,10.61,10.6,10.6,86400.0,9.0208,9.0293,9.0208,9.0208,86400.0
2012-11-01 15:55:00,10.6,10.6,10.59,10.6,207600.0,9.0208,9.0208,9.0123,9.0208,207600.0
2012-11-02 09:30:00,10.68,10.68,10.56,10.61,52000.0,9.0889,9.0889,8.9868,9.0293,52000.0
2012-11-02 09:35:00,10.63,10.65,10.6,10.61,36800.0,9.0463,9.0633,9.0208,9.0293,36800.0
2012-11-02 09:40:00,10.62,10.67,10.61,10.63,130800.0,9.0378,9.0804,9.0293,9.0463,130800.0
2012-11-02 09:45:00,10.63,10.64,10.59,10.62,27200.0,9.0463,9.0548,9.0123,9.0378,27200.0
2012-11-02 09:50:00,10.62,10.62,10.58,10.59,40000.0,9.0378,9.0378,9.0038,9.0123,40000.0
2012-11-02 09:55:00,10.61,10.62,10.59,10.62,30400.0,9.0293,9.0378,9.0123,9.0378,30400.0
2012-11-02 10:00:00,10.62,10.62,10.6,10.61,78800.0,9.0378,9.0378,9.0208,9.0293,78800.0
2012-11-02 10:05:00,10.61,10.61,10.58,10.59,95600.0,9.0293,9.0293,9.0038,9.0123,95600.0
2012-11-02 10:10:00,10.59,10.59,10.56,10.58,38000.0,9.0123,9.0123,8.9868,9.0038,38000.0
2012-11-02 10:15:00,10.58,10.58,10.57,10.57,24800.0,9.0038,9.0038,8.9953,8.9953,24800.0
2012-11-02 10:20:00,10.57,10.57,10.54,10.55,34000.0,8.9953,8.9953,8.9697,8.9782,34000.0
2012-11-02 10:25:00,10.55,10.55,10.53,10.53,19200.0,8.9782,8.9782,8.9612,8.9612,19200.0
2012-11-02 10:30:00,10.53,10.55,10.53,10.55,10800.0,8.9612,8.9782,8.9612,8.9782,10800.0
2012-11-02 10:35:00,10.55,10.56,10.55,10.55,22000.0,8.9782,8.9868,8.9782,8.9782,22000.0
2012-11-02 10:40:00,10.55,10.55,10.53,10.54,15600.0,8.9782,8.9782,8.9612,8.9697,15600.0
2012-11-02 10:45:00,10.54,10.55,10.53,10.54,15600.0,8.9697,8.9782,8.9612,8.9697,15600.0
2012-11-02 10:50:00,10.54,10.54,10.53,10.54,18800.0,8.9697,8.9697,8.9612,8.9697,18800.0
2012-11-02 10:55:00,10.54,10.55,10.54,10.55,112000.0,8.9697,8.9782,8.9697,8.9782,112000.0
2012-11-02 11:00:00,10.55,10.56,10.55,10.55,17600.0,8.9782,8.9868,8.9782,8.9782,17600.0
2012-11-02 11:05:00,10.55,10.56,10.54,10.56,14800.0,8.9782,8.9868,8.9697,8.9868,14800.0
2012-11-02 11:10:00,10.56,10.56,10.55,10.55,14000.0,8.9868,8.9868,8.9782,8.9782,14000.0
2012-11-02 11:15:00,10.55,10.55,10.54,10.54,15200.0,8.9782,8.9782,8.9697,8.9697,15200.0
2012-11-02 11:20:00,10.54,10.56,10.54,10.54,22800.0,8.9697,8.9868,8.9697,8.9697,22800.0
2012-11-02 11:25:00,10.55,10.55,10.54,10.55,13600.0,8.9782,8.9782,8.9697,8.9782,13600.0
2012-11-02 11:30:00,10.55,10.55,10.54,10.54,12000.0,8.9782,8.9782,8.9697,8.9697,12000.0
2012-11-02 11:35:00,10.56,10.57,10.55,10.56,11600.0,8.9868,8.9953,8.9782,8.9868,11600.0
2012-11-02 11:40:00,10.56,10.56,10.55,10.56,11200.0,8.9868,8.9868,8.9782,8.9868,11200.0
2012-11-02 11:45:00,10.55,10.55,10.55,10.55,7600.0,8.9782,8.9782,8.9782,8.9782,7600.0
2012-11-02 11:50:00,10.55,10.56,10.55,10.56,8800.0,8.9782,8.9868,8.9782,8.9868,8800.0
2012-11-02 11:55:00,10.57,10.57,10.56,10.56,13200.0,8.9953,8.9953,8.9868,8.9868,13200.0
2012-11-02 12:00:00,10.56,10.56,10.55,10.55,11600.0,8.9868,8.9868,8.9782,8.9782,11600.0
2012-11-02 12:05:00,10.56,10.56,10.55,10.56,15600.0,8.9868,8.9868,8.9782,8.9868,15600.0
2012-11-02 12:10:00,10.55,10.56,10.55,10.55,11200.0,8.9782,8.9868,8.9782,8.9782,11200.0
2012-11-02 12:15:00,10.55,10.56,10.55,10.56,16800.0,8.9782,8.9868,8.9782,8.9868,16800.0
2012-11-02 12:20:00,10.56,10.56,10.56,10.56,18000.0,8.9868,8.9868,8.9868,8.9868,18000.0
2012-11-02 12:25:00,10.56,10.56,10.55,10.55,19200.0,8.9868,8.9868,8.9782,8.9782,19200.0
2012-11-02 12:30:00,10.56,10.56,10.56,10.56,18000.0,8.9868,8.9868,8.9868,8.9868,18000.0
2012-11-02 12:35:00,10.56,10.56,10.56,10.56,15200.0,8.9868,8.9868,8.9868,8.9868,15200.0
2012-11-02 12:40:00,10.56,10.56,10.56,10.56,13600.0,8.9868,8.9868,8.9868,8.9868,13600.0
2012-11-02 12:45:00,10.56,10.56,10.56,10.56,15200.0,8.9868,8.9868,8.9868,8.9868,15200.0
2012-11-02 12:50:00,10.56,10.56,10.55,10.55,13200.0,8.9868,8.9868,8.9782,8.9782,13200.0
2012-11-02 12:55:00,10.55,10.55,10.54,10.54,12000.0,8.9782,8.9782,8.9697,8.9697,12000.0
2012-11-02 13:00:00,10.54,10.55,10.54,10.55,10800.0,8.9697,8.9782,8.9697,8.9782,10800.0
2012-11-02 13:05:00,10.55,10.55,10.55,10.55,8000.0,8.9782,8.9782,8.9782,8.9782,8000.0
2012-11-02 13:10:00,10.55,10.56,10.55,10.56,32400.0,8.9782,8.9868,8.9782,8.9868,32400.0
2012-11-02 13:15:00,10.55,10.56,10.55,10.55,9600.0,8.9782,8.9868,8.9782,8.9782,9600.0
2012-11-02 13:20:00,10.55,10.56,10.55,10.55,15200.0,8.9782,8.9868,8.9782,8.9782,15200.0
2012-11-02 13:25:00,10.55,10.55,10.55,10.55,8000.0,8.9782,8.9782,8.9782,8.9782,8000.0
2012-11-02 13:30:00,10.55,10.56,10.55,10.56,10000.0,8.9782,8.9868,8.9782,8.9868,10000.0
2012-11-02 13:35:00,10.55,10.56,10.55,10.55,20400.0,8.9782,8.9868,8.9782,8.9782,20400.0
2012-11-02 13:40:00,10.55,10.55,10.55,10.55,6000.0,8.9782,8.9782,8.9782,8.9782,6000.0
2012-11-02 13:45:00,10.55,10.55,10.55,10.55,10000.0,8.9782,8.9782,8.9782,8.9782,10000.0
2012-11-02 13:50:00,10.55,10.55,10.53,10.54,16400.0,8.9782,8.9782,8.9612,8.9697,16400.0
2012-11-02 13:55:00,10.54,10.54,10.53,10.54,14400.0,8.9697,8.9697,8.9612,8.9697,14400.0
2012-11-02 14:00:00,10.54,10.54,10.52,10.52,19600.0,8.9697,8.9697,8.9527,8.9527,19600.0
2012-11-02 14:05:00,10.52,10.53,10.52,10.53,16400.0,8.9527,8.9612,8.9527,8.9612,16400.0
2012-11-02 14:10:00,10.53,10.53,10.51,10.51,16000.0,8.9612,8.9612,8.9442,8.9442,16000.0
2012-11-02 14:15:00,10.52,10.53,10.51,10.53,18000.0,8.9527,8.9612,8.9442,8.9612,18000.0
2012-11-02 14:20:00,10.53,10.53,10.52,10.52,7600.0,8.9612,8.9612,8.9527,8.9527,7600.0
2012-11-02 14:25:00,10.52,10.53,10.52,10.52,18000.0,8.9527,8.9612,8.9527,8.9527,18000.0
2012-11-02 14:30:00,10.52,10.53,10.52,10.52,12000.0,8.9527,8.9612,8.9527,8.9527,12000.0
2012-11-02 14:35:00,10.52,10.52,10.49,10.5,19600.0,8.9527,8.9527,8.9272,8.9357,19600.0
2012-11-02 14:40:00,10.49,10.51,10.49,10.5,18400.0,8.9272,8.9442,8.9272,8.9357,18400.0
2012-11-02 14:45:00,10.51,10.51,10.49,10.49,28000.0,8.9442,8.9442,8.9272,8.9272,28000.0
2012-11-02 14:50:00,10.5,10.51,10.49,10.49,23200.0,8.9357,8.9442,8.9272,8.9272,23200.0
2012-11-02 14:55:00,10.49,10.5,10.49,10.49,24000.0,8.9272,8.9357,8.9272,8.9272,24000.0
2012-11-02 15:00:00,10.49,10.5,10.49,10.49,44800.0,8.9272,8.9357,8.9272,8.9272,44800.0
2012-11-02 15:05:00,10.49,10.49,10.48,10.48,38800.0,8.9272,8.9272,8.9187,8.9187,38800.0
2012-11-02 15:10:00,10.48,10.49,10.48,10.48,20000.0,8.9187,8.9272,8.9187,8.9187,20000.0
2012-11-02 15:15:00,10.48,10.48,10.47,10.47,130400.0,8.9187,8.9187,8.9102,8.9102,130400.0
2012-11-02 15:20:00,10.47,10.48,10.47,10.47,64800.0,8.9102,8.9187,8.9102,8.9102,64800.0
2012-11-02 15:25:00,10.47,10.47,10.47,10.47,43600.0,8.9102,8.9102,8.9102,8.9102,43600.0
2012-11-02 15:30:00,10.47,10.47,10.46,10.47,88400.0,8.9102,8.9102,8.9017,8.9102,88400.0
2012-11-02 15:35:00,10.47,10.47,10.45,10.45,88800.0,8.9102,8.9102,8.8931,8.8931,88800.0
2012-11-02 15:40:00,10.45,10.46,10.43,10.44,92400.0,8.8931,8.9017,8.8761,8.8846,92400.0
2012-11-02 15:45:00,10.44,10.44,10.42,10.43,75600.0,8.8846,8.8846,8.8676,8.8761,75600.0
2012-11-02 15:50:00,10.44,10.45,10.44,10.45,77600.0,8.8846,8.8931,8.8846,8.8931,77600.0
2012-11-02 15:55:00,10.45,10.46,10.45,10.45,123600.0,8.8931,8.9017,8.8931,8.8931,123600.0
2012-11-05 09:30:00,10.39,10.4,10.37,10.38,61200.0,8.8421,8.8506,8.8251,8.8336,61200.0
2012-11-05 09:35:00,10.4,10.4,10.35,10.35,15200.0,8.8506,8.8506,8.808,8.808,15200.0
2012-11-05 09:40:00,10.35,10.38,10.33,10.33,23600.0,8.808,8.8336,8.791,8.791,23600.0
2012-11-05 09:45:00,10.34,10.36,10.32,10.33,25600.0,8.7995,8.8165,8.7825,8.791,25600.0
2012-11-05 09:50:00,10.32,10.33,10.32,10.32,12000.0,8.7825,8.791,8.7825,8.7825,12000.0
2012-11-05 09:55:00,10.31,10.32,10.3,10.31,25600.0,8.774,8.7825,8.7655,8.774,25600.0
2012-11-05 10:00:00,10.3,10.32,10.3,10.32,16400.0,8.7655,8.7825,8.7655,8.7825,16400.0
2012-11-05 10:05:00,10.31,10.31,10.29,10.29,12000.0,8.774,8.774,8.757,8.757,12000.0
2012-11-05 10:10:00,10.29,10.33,10.29,10.32,17600.0,8.757,8.791,8.757,8.7825,17600.0
2012-11-05 10:15:00,10.32,10.32,10.29,10.31,25200.0,8.7825,8.7825,8.757,8.774,25200.0
2012-11-05 10:20:00,10.31,10.33,10.31,10.31,17200.0,8.774,8.791,8.774,8.774,17200.0
2012-11-05 10:25:00,10.31,10.31,10.3,10.3,12800.0,8.774,8.774,8.7655,8.7655,12800.0
2012-11-05 10:30:00,10.3,10.32,10.29,10.32,10800.0,8.7655,8.7825,8.757,8.7825,10800.0
2012-11-05 10:35:00,10.31,10.32,10.31,10.32,10800.0,8.774,8.7825,8.774,8.7825,10800.0
2012-11-05 10:40:00,10.33,10.33,10.32,10.32,10000.0,8.791,8.791,8.7825,8.7825,10000.0
2012-11-05 10:45:00,10.33,10.33,10.32,10.32,13200.0,8.791,8.791,8.7825,8.7825,13200.0
2012-11-05 10:50:00,10.32,10.32,10.31,10.31,15600.0,8.7825,8.7825,8.774,8.774,15600.0
2012-11-05 10:55:00,10.31,10.32,10.31,10.31,8000.0,8.774,8.7825,8.774,8.774,8000.0
2012-11-05 11:00:00,10.31,10.33,10.31,10.33,22000.0,8.774,8.791,8.774,8.791,22000.0
2012-11-05 11:05:00,10.33,10.34,10.32,10.32,16000.0,8.791,8.7995,8.7825,8.7825,16000.0
2012-11-05 11:10:00,10.32,10.33,10.32,10.32,13600.0,8.7825,8.791,8.7825,8.7825,13600.0
2012-11-05 11:15:00,10.32,10.33,10.31,10.31,7600.0,8.7825,8.791,8.774,8.774,7600.0
2012-11-05 11:20:00,10.31,10.32,10.31,10.32,9600.0,8.774,8.7825,8.774,8.7825,9600.0
2012-11-05 11:25:00,10.32,10.32,10.31,10.31,18000.0,8.7825,8.7825,8.774,8.774,18000.0
2012-11-05 11:30:00,10.31,10.31,10.29,10.29,8000.0,8.774,8.774,8.757,8.757,8000.0
2012-11-05 11:35:00,10.3,10.3,10.3,10.3,12800.0,8.7655,8.7655,8.7655,8.7655,12800.0
2012-11-05 11:40:00,10.3,10.31,10.3,10.31,10000.0,8.7655,8.774,8.7655,8.774,10000.0
2012-11-05 11:45:00,10.31,10.31,10.29,10.29,10800.0,8.774,8.774,8.757,8.757,10800.0
2012-11-05 11:50:00,10.3,10.3,10.3,10.3,8000.0,8.7655,8.7655,8.7655,8.7655,8000.0
2012-11-05 11:55:00,10.3,10.3,10.29,10.3,25200.0,8.7655,8.7655,8.757,8.7655,25200.0
2012-11-05 12:00:00,10.3,10.3,10.29,10.3,7200.0,8.7655,8.7655,8.757,8.7655,7200.0
2012-11-05 12:05:00,10.3,10.31,10.3,10.31,28800.0,8.7655,8.774,8.7655,8.774,28800.0
2012-11-05 12:10:00,10.31,10.31,10.3,10.31,11200.0,8.774,8.774,8.7655,8.774,11200.0
2012-11-05 12:15:00,10.31,10.31,10.3,10.31,18400.0,8.774,8.774,8.7655,8.774,18400.0
2012-11-05 12:20:00,10.31,10.31,10.3,10.31,12400.0,8.774,8.774,8.7655,8.774,12400.0
2012-11-05 12:25:00,10.3,10.31,10.3,10.31,10000.0,8.7655,8.774,8.7655,8.774,10000.0
2012-11-05 12:30:00,10.31,10.31,10.3,10.31,5200.0,8.774,8.774,8.7655,8.774,5200.0
2012-11-05 12:35:00,10.31,10.31,10.31,10.31,12400.0,8.774,8.774,8.774,8.774,12400.0
2012-11-05 12:40:00,10.31,10.31,10.3,10.3,11200.0,8.774,8.774,8.7655,8.7655,11200.0
2012-11-05 12:45:00,10.3,10.31,10.3,10.3,4800.0,8.7655,8.774,8.7655,8.7655,4800.0
2012-11-05 12:50:00,10.31,10.31,10.3,10.31,11600.0,8.774,8.774,8.7655,8.774,11600.0
2012-11-05 12:55:00,10.31,10.31,10.3,10.3,10000.0,8.774,8.774,8.7655,8.7655,10000.0
2012-11-05 13:00:00,10.3,10.3,10.3,10.3,12000.0,8.7655,8.7655,8.7655,8.7655,12000.0
2012-11-05 13:05:00,10.3,10.31,10.3,10.31,27200.0,8.7655,8.774,8.7655,8.774,27200.0
2012-11-05 13:10:00,10.31,10.31,10.31,10.31,10400.0,8.774,8.774,8.774,8.774,10400.0
2012-11-05 13:15:00,10.31,10.32,10.31,10.32,12800.0,8.774,8.7825,8.774,8.7825,12800.0
2012-11-05 13:20:00,10.31,10.32,10.31,10.31,9200.0,8.774,8.7825,8.774,8.774,9200.0
2012-11-05 13:25:00,10.31,10.32,10.31,10.32,16000.0,8.774,8.7825,8.774,8.7825,16000.0
2012-11-05 13:30:00,10.32,10.32,10.31,10.31,4800.0,8.7825,8.7825,8.774,8.774,4800.0
2012-11-05 13:35:00,10.31,10.32,10.31,10.32,6800.0,8.774,8.7825,8.774,8.7825,6800.0
2012-11-05 13:40:00,10.32,10.33,10.3,10.31,60400.0,8.7825,8.791,8.7655,8.774,60400.0
2012-11-05 13:45:00,10.31,10.31,10.3,10.3,10800.0,8.774,8.774,8.7655,8.7655,10800.0
2012-11-05 13:50:00,10.3,10.3,10.3,10.3,6400.0,8.7655,8.7655,8.7655,8.7655,6400.0
2012-11-05 13:55:00,10.3,10.3,10.3,10.3,6000.0,8.7655,8.7655,8.7655,8.7655,6000.0
2012-11-05 14:00:00,10.3,10.31,10.3,10.31,12000.0,8.7655,8.774,8.7655,8.774,12000.0
2012-11-05 14:05:00,10.31,10.32,10.31,10.31,20000.0,8.774,8.7825,8.774,8.774,20000.0
2012-11-05 14:10:00,10.31,10.31,10.3,10.3,10800.0,8.774,8.774,8.7655,8.7655,10800.0
2012-11-05 14:15:00,10.3,10.3,10.3,10.3,9200.0,8.7655,8.7655,8.7655,8.7655,9200.0
2012-11-05 14:20:00,10.3,10.3,10.3,10.3,12400.0,8.7655,8.7655,8.7655,8.7655,12400.0
2012-11-05 14:25:00,10.3,10.3,10.3,10.3,14800.0,8.7655,8.7655,8.7655,8.7655,14800.0
2012-11-05 14:30:00,10.3,10.31,10.3,10.31,20000.0,8.7655,8.774,8.7655,8.774,20000.0
2012-11-05 14:35:00,10.3,10.31,10.3,10.3,17200.0,8.7655,8.774,8.7655,8.7655,17200.0
2012-11-05 14:40:00,10.3,10.31,10.3,10.31,10400.0,8.7655,8.774,8.7655,8.774,10400.0
2012-11-05 14:45:00,10.31,10.31,10.3,10.31,15200.0,8.774,8.774,8.7655,8.774,15200.0
2012-11-05 14:50:00,10.3,10.32,10.3,10.32,42400.0,8.7655,8.7825,8.7655,8.7825,42400.0
2012-11-05 14:55:00,10.32,10.32,10.31,10.31,10000.0,8.7825,8.7825,8.774,8.774,10000.0
2012-11-05 15:00:00,10.31,10.32,10.31,10.32,12400.0,8.774,8.7825,8.774,8.7825,12400.0
2012-11-05 15:05:00,10.32,10.32,10.32,10.32,19200.0,8.7825,8.7825,8.7825,8.7825,19200.0
2012-11-05 15:10:00,10.32,10.32,10.31,10.32,17200.0,8.7825,8.7825,8.774,8.7825,17200.0
2012-11-05 15:15:00,10.31,10.33,10.31,10.33,40400.0,8.774,8.791,8.774,8.791,40400.0
2012-11-05 15:20:00,10.33,10.34,10.33,10.34,36800.0,8.791,8.7995,8.791,8.7995,36800.0
2012-11-05 15:25:00,10.33,10.34,10.33,10.34,57200.0,8.791,8.7995,8.791,8.7995,57200.0
2012-11-05 15:30:00,10.34,10.35,10.34,10.34,42800.0,8.7995,8.808,8.7995,8.7995,42800.0
2012-11-05 15:35:00,10.34,10.35,10.34,10.35,37600.0,8.7995,8.808,8.7995,8.808,37600.0
2012-11-05 15:40:00,10.35,10.37,10.35,10.37,64800.0,8.808,8.8251,8.808,8.8251,64800.0
2012-11-05 15:45:00,10.37,10.38,10.37,10.38,94400.0,8.8251,8.8336,8.8251,8.8336,94400.0
2012-11-05 15:50:00,10.38,10.38,10.38,10.38,53200.0,8.8336,8.8336,8.8336,8.8336,53200.0
2012-11-05 15:55:00,10.38,10.39,10.38,10.38,242800.0,8.8336,8.8421,8.8336,8.8336,242800.0
2012-11-06 09:30:00,10.42,10.46,10.42,10.42,12000.0,8.8676,8.9017,8.8676,8.8676,12000.0
2012-11-06 09:35:00,10.44,10.47,10.43,10.47,4800.0,8.8846,8.9102,8.8761,8.9102,4800.0
2012-11-06 09:40:00,10.45,10.45,10.45,10.45,2000.0,8.8931,8.8931,8.8931,8.8931,2000.0
2012-11-06 09:45:00,10.44,10.45,10.44,10.45,14000.0,8.8846,8.8931,8.8846,8.8931,14000.0
2012-11-06 09:50:00,10.45,10.45,10.45,10.45,14400.0,8.8931,8.8931,8.8931,8.8931,14400.0
2012-11-06 09:55:00,10.46,10.46,10.44,10.45,42800.0,8.9017,8.9017,8.8846,8.8931,42800.0
2012-11-06 10:00:00,10.45,10.45,10.45,10.45,14400.0,8.8931,8.8931,8.8931,8.8931,14400.0
2012-11-06 10:05:00,10.46,10.46,10.45,10.45,31200.0,8.9017,8.9017,8.8931,8.8931,31200.0
2012-11-06 10:10:00,10.45,10.45,10.44,10.44,34400.0,8.8931,8.8931,8.8846,8.8846,34400.0
2012-11-06 10:15:00,10.44,10.45,10.44,10.45,18800.0,8.8846,8.8931,8.8846,8.8931,18800.0
2012-11-06 10:20:00,10.45,10.46,10.45,10.45,25600.0,8.8931,8.9017,8.8931,8.8931,25600.0
2012-11-06 10:25:00,10.45,10.45,10.43,10.44,24000.0,8.8931,8.8931,8.8761,8.8846,24000.0
2012-11-06 10:30:00,10.44,10.44,10.43,10.43,19600.0,8.8846,8.8846,8.8761,8.8761,19600.0
2012-11-06 10:35:00,10.43,10.44,10.43,10.44,25200.0,8.8761,8.8846,8.8761,8.8846,25200.0
2012-11-06 10:40:00,10.45,10.46,10.44,10.45,21200.0,8.8931,8.9017,8.8846,8.8931,21200.0
2012-11-06 10:45:00,10.45,10.46,10.45,10.45,36400.0,8.8931,8.9017,8.8931,8.8931,36400.0
2012-11-06 10:50:00,10.45,10.45,10.45,10.45,6400.0,8.8931,8.8931,8.8931,8.8931,6400.0
2012-11-06 10:55:00,10.45,10.46,10.45,10.45,14800.0,8.8931,8.9017,8.8931,8.8931,14800.0
2012-11-06 11:00:00,10.45,10.45,10.45,10.45,15200.0,8.8931,8.8931,8.8931,8.8931,15200.0
2012-11-06 11:05:00,10.45,10.45,10.45,10.45,10800.0,8.8931,8.8931,8.8931,8.8931,10800.0
2012-11-06 11:10:00,10.45,10.46,10.45,10.46,30400.0,8.8931,8.9017,8.8931,8.9017,30400.0
2012-11-06 11:15:00,10.46,10.47,10.46,10.47,20000.0,8.9017,8.9102,8.9017,8.9102,20000.0
2012-11-06 11:20:00,10.47,10.47,10.46,10.46,16400.0,8.9102,8.9102,8.9017,8.9017,16400.0
2012-11-06 11:25:00,10.46,10.46,10.46,10.46,11600.0,8.9017,8.9017,8.9017,8.9017,11600.0
2012-11-06 11:30:00,10.46,10.46,10.45,10.46,32400.0,8.9017,8.9017,8.8931,8.9017,32400.0
2012-11-06 11:35:00,10.46,10.49,10.46,10.47,49600.0,8.9017,8.9272,8.9017,8.9102,49600.0
2012-11-06 11:40:00,10.47,10.49,10.47,10.49,14400.0,8.9102,8.9272,8.9102,8.9272,14400.0
2012-11-06 11:45:00,10.49,10.49,10.48,10.48,8800.0,8.9272,8.9272,8.9187,8.9187,8800.0
2012-11-06 11:50:00,10.49,10.5,10.49,10.5,9200.0,8.9272,8.9357,8.9272,8.9357,9200.0
2012-11-06 11:55:00,10.5,10.51,10.49,10.49,61200.0,8.9357,8.9442,8.9272,8.9272,61200.0
2012-11-06 12:00:00,10.49,10.51,10.49,10.51,49200.0,8.9272,8.9442,8.9272,8.9442,49200.0
2012-11-06 12:05:00,10.51,10.51,10.5,10.51,22400.0,8.9442,8.9442,8.9357,8.9442,22400.0
2012-11-06 12:10:00,10.51,10.51,10.51,10.51,12800.0,8.9442,8.9442,8.9442,8.9442,12800.0
2012-11-06 12:15:00,10.51,10.52,10.51,10.52,23600.0,8.9442,8.9527,8.9442,8.9527,23600.0
2012-11-06 12:20:00,10.52,10.53,10.52,10.52,10400.0,8.9527,8.9612,8.9527,8.9527,10400.0
2012-11-06 12:25:00,10.53,10.53,10.52,10.53,17600.0,8.9612,8.9612,8.9527,8.9612,17600.0
2012-11-06 12:30:00,10.54,10.54,10.53,10.54,46800.0,8.9697,8.9697,8.9612,8.9697,46800.0
2012-11-06 12:35:00,10.54,10.54,10.54,10.54,7600.0,8.9697,8.9697,8.9697,8.9697,7600.0
2012-11-06 12:40:00,10.55,10.55,10.54,10.54,20800.0,8.9782,8.9782,8.9697,8.9697,20800.0
2012-11-06 12:45:00,10.54,10.54,10.52,10.53,11600.0,8.9697,8.9697,8.9527,8.9612,11600.0
2012-11-06 12:50:00,10.53,10.53,10.53,10.53,16400.0,8.9612,8.9612,8.9612,8.9612,16400.0
2012-11-06 12:55:00,10.53,10.53,10.51,10.52,19200.0,8.9612,8.9612,8.9442,8.9527,19200.0
2012-11-06 13:00:00,10.52,10.52,10.51,10.52,11600.0,8.9527,8.9527,8.9442,8.9527,11600.0
2012-11-06 13:05:00,10.51,10.53,10.51,10.53,11600.0,8.9442,8.9612,8.9442,8.9612,11600.0
2012-11-06 13:10:00,10.53,10.53,10.53,10.53,11200.0,8.9612,8.9612,8.9612,8.9612,11200.0
2012-11-06 13:15:00,10.53,10.54,10.52,10.53,22000.0,8.9612,8.9697,8.9527,8.9612,22000.0
2012-11-06 13:20:00,10.52,10.53,10.52,10.53,19200.0,8.9527,8.9612,8.9527,8.9612,19200.0
2012-11-06 13:25:00,10.53,10.54,10.53,10.54,13600.0,8.9612,8.9697,8.9612,8.9697,13600.0
2012-11-06 13:30:00,10.54,10.54,10.53,10.54,20400.0,8.9697,8.9697,8.9612,8.9697,20400.0
2012-11-06 13:35:00,10.54,10.55,10.54,10.55,24000.0,8.9697,8.9782,8.9697,8.9782,24000.0
2012-11-06 13:40:00,10.54,10.54,10.54,10.54,17600.0,8.9697,8.9697,8.9697,8.9697,17600.0
2012-11-06 13:45:00,10.54,10.54,10.54,10.54,17600.0,8.9697,8.9697,8.9697,8.9697,17600.0
2012-11-06 13:50:00,10.54,10.54,10.53,10.53,21200.0,8.9697,8.9697,8.9612,8.9612,21200.0
2012-11-06 13:55:00,10.53,10.53,10.52,10.52,33200.0,8.9612,8.9612,8.9527,8.9527,33200.0
2012-11-06 14:00:00,10.52,10.53,10.52,10.53,12000.0,8.9527,8.9612,8.9527,8.9612,12000.0
2012-11-06 14:05:00,10.53,10.53,10.52,10.53,18000.0,8.9612,8.9612,8.9527,8.9612,18000.0
2012-11-06 14:10:00,10.53,10.53,10.52,10.52,11200.0,8.9612,8.9612,8.9527,8.9527,11200.0
2012-11-06 14:15:00,10.53,10.53,10.52,10.52,10000.0,8.9612,8.9612,8.9527,8.9527,10000.0
2012-11-06 14:20:00,10.52,10.53,10.52,10.53,15600.0,8.9527,8.9612,8.9527,8.9612,15600.0
2012-11-06 14:25:00,10.53,10.54,10.52,10.54,24400.0,8.9612,8.9697,8.9527,8.9697,24400.0
2012-11-06 14:30:00,10.54,10.54,10.53,10.53,14000.0,8.9697,8.9697,8.9612,8.9612,14000.0
2012-11-06 14:35:00,10.53,10.53,10.52,10.53,42800.0,8.9612,8.9612,8.9527,8.9612,42800.0
2012-11-06 14:40:00,10.53,10.53,10.53,10.53,11600.0,8.9612,8.9612,8.9612,8.9612,11600.0
2012-11-06 14:45:00,10.53,10.54,10.52,10.52,28400.0,8.9612,8.9697,8.9527,8.9527,28400.0
2012-11-06 14:50:00,10.52,10.53,10.52,10.52,24400.0,8.9527,8.9612,8.9527,8.9527,24400.0
2012-11-06 14:55:00,10.51,10.52,10.51,10.51,23200.0,8.9442,8.9527,8.9442,8.9442,23200.0
2012-11-06 15:00:00,10.51,10.52,10.5,10.5,47600.0,8.9442,8.9527,8.9357,8.9357,47600.0
2012-11-06 15:05:00,10.5,10.5,10.49,10.49,41600.0,8.9357,8.9357,8.9272,8.9272,41600.0
2012-11-06 15:10:00,10.49,10.49,10.49,10.49,38400.0,8.9272,8.9272,8.9272,8.9272,38400.0
2012-11-06 15:15:00,10.49,10.49,10.48,10.48,63200.0,8.9272,8.9272,8.9187,8.9187,63200.0
2012-11-06 15:20:00,10.48,10.49,10.48,10.49,69200.0,8.9187,8.9272,8.9187,8.9272,69200.0
2012-11-06 15:25:00,10.49,10.49,10.47,10.47,54400.0,8.9272,8.9272,8.9102,8.9102,54400.0
2012-11-06 15:30:00,10.47,10.47,10.46,10.46,81200.0,8.9102,8.9102,8.9017,8.9017,81200.0
2012-11-06 15:35:00,10.46,10.47,10.45,10.45,84800.0,8.9017,8.9102,8.8931,8.8931,84800.0
2012-11-06 15:40:00,10.45,10.45,10.42,10.43,260400.0,8.8931,8.8931,8.8676,8.8761,260400.0
2012-11-06 15:45:00,10.43,10.45,10.43,10.45,119600.0,8.8761,8.8931,8.8761,8.8931,119600.0
2012-11-06 15:50:00,10.45,10.45,10.43,10.43,175600.0,8.8931,8.8931,8.8761,8.8761,175600.0
2012-11-06 15:55:00,10.43,10.46,10.43,10.46,267200.0,8.8761,8.9017,8.8761,8.9017,267200.0
2012-11-07 09:30:00,10.22,10.26,10.11,10.22,114000.0,8.8325,8.8671,8.7374,8.8325,114000.0
2012-11-07 09:35:00,10.22,10.26,10.22,10.25,91200.0,8.8325,8.8671,8.8325,8.8584,91200.0
2012-11-07 09:40:00,10.25,10.28,10.25,10.26,62400.0,8.8584,8.8844,8.8584,8.8671,62400.0
2012-11-07 09:45:00,10.26,10.29,10.25,10.29,32000.0,8.8671,8.893,8.8584,8.893,32000.0
2012-11-07 09:50:00,10.29,10.29,10.26,10.26,30000.0,8.893,8.893,8.8671,8.8671,30000.0
2012-11-07 09:55:00,10.26,10.28,10.26,10.28,27200.0,8.8671,8.8844,8.8671,8.8844,27200.0
2012-11-07 10:00:00,10.27,10.28,10.26,10.27,52400.0,8.8757,8.8844,8.8671,8.8757,52400.0
2012-11-07 10:05:00,10.28,10.31,10.26,10.31,33600.0,8.8844,8.9103,8.8671,8.9103,33600.0
2012-11-07 10:10:00,10.3,10.31,10.29,10.3,60800.0,8.9017,8.9103,8.893,8.9017,60800.0
2012-11-07 10:15:00,10.3,10.31,10.28,10.28,60400.0,8.9017,8.9103,8.8844,8.8844,60400.0
2012-11-07 10:20:00,10.28,10.29,10.27,10.28,28800.0,8.8844,8.893,8.8757,8.8844,28800.0
2012-11-07 10:25:00,10.28,10.29,10.28,10.29,18400.0,8.8844,8.893,8.8844,8.893,18400.0
2012-11-07 10:30:00,10.29,10.29,10.28,10.29,12400.0,8.893,8.893,8.8844,8.893,12400.0
2012-11-07 10:35:00,10.29,10.3,10.29,10.3,21600.0,8.893,8.9017,8.893,8.9017,21600.0
2012-11-07 10:40:00,10.3,10.3,10.29,10.29,16400.0,8.9017,8.9017,8.893,8.893,16400.0
2012-11-07 10:45:00,10.29,10.31,10.28,10.29,75600.0,8.893,8.9103,8.8844,8.893,75600.0
2012-11-07 10:50:00,10.28,10.28,10.26,10.26,24400.0,8.8844,8.8844,8.8671,8.8671,24400.0
2012-11-07 10:55:00,10.26,10.26,10.24,10.25,91200.0,8.8671,8.8671,8.8498,8.8584,91200.0
2012-11-07 11:00:00,10.25,10.27,10.25,10.27,24400.0,8.8584,8.8757,8.8584,8.8757,24400.0
2012-11-07 11:05:00,10.27,10.28,10.25,10.26,22800.0,8.8757,8.8844,8.8584,8.8671,22800.0
2012-11-07 11:10:00,10.26,10.26,10.25,10.25,14400.0,8.8671,8.8671,8.8584,8.8584,14400.0
2012-11-07 11:15:00,10.25,10.26,10.25,10.25,52000.0,8.8584,8.8671,8.8584,8.8584,52000.0
2012-11-07 11:20:00,10.25,10.26,10.25,10.25,52400.0,8.8584,8.8671,8.8584,8.8584,52400.0
2012-11-07 11:25:00,10.25,10.27,10.24,10.24,84400.0,8.8584,8.8757,8.8498,8.8498,84400.0
2012-11-07 11:30:00,10.25,10.25,10.22,10.24,32400.0,8.8584,8.8584,8.8325,8.8498,32400.0
2012-11-07 11:35:00,10.24,10.26,10.24,10.26,12800.0,8.8498,8.8671,8.8498,8.8671,12800.0
2012-11-07 11:40:00,10.26,10.26,10.25,10.25,8000.0,8.8671,8.8671,8.8584,8.8584,8000.0
2012-11-07 11:45:00,10.24,10.26,10.23,10.26,18800.0,8.8498,8.8671,8.8412,8.8671,18800.0
2012-11-07 11:50:00,10.26,10.26,10.26,10.26,8400.0,8.8671,8.8671,8.8671,8.8671,8400.0
2012-11-07 11:55:00,10.26,10.26,10.24,10.26,16000.0,8.8671,8.8671,8.8498,8.8671,16000.0
2012-11-07 12:00:00,10.26,10.26,10.25,10.26,8000.0,8.8671,8.8671,8.8584,8.8671,8000.0
2012-11-07 12:05:00,10.26,10.26,10.24,10.26,26400.0,8.8671,8.8671,8.8498,8.8671,26400.0
2012-11-07 12:10:00,10.26,10.26,10.25,10.26,28400.0,8.8671,8.8671,8.8584,8.8671,28400.0
2012-11-07 12:15:00,10.26,10.26,10.26,10.26,9600.0,8.8671,8.8671,8.8671,8.8671,9600.0
2012-11-07 12:20:00,10.26,10.26,10.26,10.26,9200.0,8.8671,8.8671,8.8671,8.8671,9200.0
2012-11-07 12:25:00,10.25,10.27,10.25,10.26,11600.0,8.8584,8.8757,8.8584,8.8671,11600.0
2012-11-07 12:30:00,10.26,10.27,10.26,10.27,12400.0,8.8671,8.8757,8.8671,8.8757,12400.0
2012-11-07 12:35:00,10.27,10.27,10.26,10.26,11600.0,8.8757,8.8757,8.8671,8.8671,11600.0
2012-11-07 12:40:00,10.26,10.28,10.26,10.28,32400.0,8.8671,8.8844,8.8671,8.8844,32400.0
2012-11-07 12:45:00,10.28,10.28,10.27,10.27,5600.0,8.8844,8.8844,8.8757,8.8757,5600.0
2012-11-07 12:50:00,10.28,10.28,10.28,10.28,10800.0,8.8844,8.8844,8.8844,8.8844,10800.0
2012-11-07 12:55:00,10.28,10.28,10.28,10.28,12800.0,8.8844,8.8844,8.8844,8.8844,12800.0
2012-11-07 13:00:00,10.28,10.29,10.28,10.29,9200.0,8.8844,8.893,8.8844,8.893,9200.0
2012-11-07 13:05:00,10.29,10.31,10.29,10.31,32800.0,8.893,8.9103,8.893,8.9103,32800.0
2012-11-07 13:10:00,10.31,10.31,10.3,10.3,8800.0,8.9103,8.9103,8.9017,8.9017,8800.0
2012-11-07 13:15:00,10.3,10.3,10.29,10.29,8800.0,8.9017,8.9017,8.893,8.893,8800.0
2012-11-07 13:20:00,10.28,10.29,10.28,10.28,4400.0,8.8844,8.893,8.8844,8.8844,4400.0
2012-11-07 13:25:00,10.28,10.29,10.28,10.29,14800.0,8.8844,8.893,8.8844,8.893,14800.0
2012-11-07 13:30:00,10.28,10.29,10.28,10.28,15200.0,8.8844,8.893,8.8844,8.8844,15200.0
2012-11-07 13:35:00,10.28,10.3,10.28,10.3,18000.0,8.8844,8.9017,8.8844,8.9017,18000.0
2012-11-07 13:40:00,10.3,10.31,10.29,10.31,26400.0,8.9017,8.9103,8.893,8.9103,26400.0
2012-11-07 13:45:00,10.31,10.31,10.29,10.29,16000.0,8.9103,8.9103,8.893,8.893,16000.0
2012-11-07 13:50:00,10.29,10.3,10.29,10.29,15600.0,8.893,8.9017,8.893,8.893,15600.0
2012-11-07 13:55:00,10.29,10.3,10.28,10.28,24800.0,8.893,8.9017,8.8844,8.8844,24800.0
2012-11-07 14:00:00,10.28,10.3,10.28,10.3,36800.0,8.8844,8.9017,8.8844,8.9017,36800.0
2012-11-07 14:05:00,10.3,10.3,10.29,10.3,26400.0,8.9017,8.9017,8.893,8.9017,26400.0
2012-11-07 14:10:00,10.3,10.3,10.29,10.29,30400.0,8.9017,8.9017,8.893,8.893,30400.0
2012-11-07 14:15:00,10.29,10.29,10.28,10.28,14400.0,8.893,8.893,8.8844,8.8844,14400.0
2012-11-07 14:20:00,10.28,10.28,10.28,10.28,7600.0,8.8844,8.8844,8.8844,8.8844,7600.0
2012-11-07 14:25:00,10.28,10.28,10.27,10.28,27200.0,8.8844,8.8844,8.8757,8.8844,27200.0
2012-11-07 14:30:00,10.28,10.28,10.27,10.27,22000.0,8.8844,8.8844,8.8757,8.8757,22000.0
2012-11-07 14:35:00,10.27,10.27,10.25,10.25,26000.0,8.8757,8.8757,8.8584,8.8584,26000.0
2012-11-07 14:40:00,10.25,10.26,10.25,10.25,28800.0,8.8584,8.8671,8.8584,8.8584,28800.0
2012-11-07 14:45:00,10.25,10.26,10.25,10.26,31200.0,8.8584,8.8671,8.8584,8.8671,31200.0
2012-11-07 14:50:00,10.26,10.26,10.25,10.26,28800.0,8.8671,8.8671,8.8584,8.8671,28800.0
2012-11-07 14:55:00,10.26,10.28,10.26,10.28,28000.0,8.8671,8.8844,8.8671,8.8844,28000.0
2012-11-07 15:00:00,10.28,10.28,10.26,10.27,52000.0,8.8844,8.8844,8.8671,8.8757,52000.0
2012-11-07 15:05:00,10.27,10.29,10.26,10.29,52400.0,8.8757,8.893,8.8671,8.893,52400.0
2012-11-07 15:10:00,10.28,10.29,10.27,10.28,63600.0,8.8844,8.893,8.8757,8.8844,63600.0
2012-11-07 15:15:00,10.27,10.28,10.27,10.28,37600.0,8.8757,8.8844,8.8757,8.8844,37600.0
2012-11-07 15:20:00,10.28,10.29,10.28,10.29,30400.0,8.8844,8.893,8.8844,8.893,30400.0
2012-11-07 15:25:00,10.29,10.31,10.29,10.31,50000.0,8.893,8.9103,8.893,8.9103,50000.0
2012-11-07 15:30:00,10.31,10.31,10.3,10.31,68000.0,8.9103,8.9103,8.9017,8.9103,68000.0
2012-11-07 15:35:00,10.31,10.31,10.29,10.29,150400.0,8.9103,8.9103,8.893,8.893,150400.0
2012-11-07 15:40:00,10.29,10.31,10.29,10.3,75200.0,8.893,8.9103,8.893,8.9017,75200.0
2012-11-07 15:45:00,10.3,10.31,10.3,10.3,209600.0,8.9017,8.9103,8.9017,8.9017,209600.0
2012-11-07 15:50:00,10.3,10.31,10.3,10.3,127600.0,8.9017,8.9103,8.9017,8.9017,127600.0
2012-11-07 15:55:00,10.3,10.31,10.29,10.3,358800.0,8.9017,8.9103,8.893,8.9017,358800.0
2012-11-08 09:30:00,10.25,10.25,10.19,10.21,52800.0,8.8584,8.8584,8.8066,8.8239,52800.0
2012-11-08 09:35:00,10.21,10.23,10.2,10.23,14000.0,8.8239,8.8412,8.8152,8.8412,14000.0
2012-11-08 09:40:00,10.23,10.23,10.22,10.23,13200.0,8.8412,8.8412,8.8325,8.8412,13200.0
2012-11-08 09:45:00,10.23,10.23,10.22,10.23,20000.0,8.8412,8.8412,8.8325,8.8412,20000.0
2012-11-08 09:50:00,10.22,10.23,10.22,10.23,6800.0,8.8325,8.8412,8.8325,8.8412,6800.0
2012-11-08 09:55:00,10.23,10.24,10.22,10.22,7200.0,8.8412,8.8498,8.8325,8.8325,7200.0
2012-11-08 10:00:00,10.23,10.24,10.22,10.22,6400.0,8.8412,8.8498,8.8325,8.8325,6400.0
2012-11-08 10:05:00,10.22,10.22,10.22,10.22,8000.0,8.8325,8.8325,8.8325,8.8325,8000.0
2012-11-08 10:10:00,10.22,10.23,10.22,10.22,5600.0,8.8325,8.8412,8.8325,8.8325,5600.0
2012-11-08 10:15:00,10.23,10.24,10.22,10.22,8400.0,8.8412,8.8498,8.8325,8.8325,8400.0
2012-11-08 10:20:00,10.22,10.23,10.22,10.22,33600.0,8.8325,8.8412,8.8325,8.8325,33600.0
2012-11-08 10:25:00,10.22,10.24,10.22,10.23,11200.0,8.8325,8.8498,8.8325,8.8412,11200.0
2012-11-08 10:30:00,10.24,10.25,10.23,10.25,6400.0,8.8498,8.8584,8.8412,8.8584,6400.0
2012-11-08 10:35:00,10.25,10.25,10.24,10.24,4000.0,8.8584,8.8584,8.8498,8.8498,4000.0
2012-11-08 10:40:00,10.24,10.24,10.22,10.24,22000.0,8.8498,8.8498,8.8325,8.8498,22000.0
2012-11-08 10:45:00,10.24,10.26,10.24,10.24,10800.0,8.8498,8.8671,8.8498,8.8498,10800.0
2012-11-08 10:50:00,10.23,10.24,10.23,10.24,17600.0,8.8412,8.8498,8.8412,8.8498,17600.0
2012-11-08 10:55:00,10.24,10.25,10.23,10.24,28000.0,8.8498,8.8584,8.8412,8.8498,28000.0
2012-11-08 11:00:00,10.24,10.25,10.22,10.22,5200.0,8.8498,8.8584,8.8325,8.8325,5200.0
2012-11-08 11:05:00,10.22,10.24,10.22,10.24,11200.0,8.8325,8.8498,8.8325,8.8498,11200.0
2012-11-08 11:10:00,10.24,10.24,10.22,10.23,17600.0,8.8498,8.8498,8.8325,8.8412,17600.0
2012-11-08 11:15:00,10.23,10.24,10.22,10.23,35600.0,8.8412,8.8498,8.8325,8.8412,35600.0
2012-11-08 11:20:00,10.23,10.23,10.22,10.22,10800.0,8.8412,8.8412,8.8325,8.8325,10800.0
2012-11-08 11:25:00,10.22,10.23,10.22,10.22,6000.0,8.8325,8.8412,8.8325,8.8325,6000.0
2012-11-08 11:30:00,10.22,10.23,10.22,10.23,9600.0,8.8325,8.8412,8.8325,8.8412,9600.0
2012-11-08 11:35:00,10.22,10.22,10.22,10.22,5200.0,8.8325,8.8325,8.8325,8.8325,5200.0
2012-11-08 11:40:00,10.22,10.22,10.22,10.22,5200.0,8.8325,8.8325,8.8325,8.8325,5200.0
2012-11-08 11:45:00,10.23,10.23,10.22,10.22,2800.0,8.8412,8.8412,8.8325,8.8325,2800.0
2012-11-08 11:50:00,10.22,10.23,10.22,10.23,20800.0,8.8325,8.8412,8.8325,8.8412,20800.0
2012-11-08 11:55:00,10.23,10.23,10.22,10.22,2000.0,8.8412,8.8412,8.8325,8.8325,2000.0
2012-11-08 12:00:00,10.22,10.23,10.22,10.22,10800.0,8.8325,8.8412,8.8325,8.8325,10800.0
2012-11-08 12:05:00,10.22,10.23,10.22,10.23,26000.0,8.8325,8.8412,8.8325,8.8412,26000.0
2012-11-08 12:10:00,10.23,10.24,10.22,10.23,30400.0,8.8412,8.8498,8.8325,8.8412,30400.0
2012-11-08 12:15:00,10.23,10.24,10.23,10.24,8000.0,8.8412,8.8498,8.8412,8.8498,8000.0
2012-11-08 12:20:00,10.23,10.24,10.23,10.24,13200.0,8.8412,8.8498,8.8412,8.8498,13200.0
2012-11-08 12:25:00,10.24,10.24,10.24,10.24,8400.0,8.8498,8.8498,8.8498,8.8498,8400.0
2012-11-08 12:30:00,10.24,10.24,10.23,10.24,10000.0,8.8498,8.8498,8.8412,8.8498,10000.0
2012-11-08 12:35:00,10.23,10.23,10.22,10.22,10000.0,8.8412,8.8412,8.8325,8.8325,10000.0
2012-11-08 12:40:00,10.23,10.24,10.23,10.23,13200.0,8.8412,8.8498,8.8412,8.8412,13200.0
2012-11-08 12:45:00,10.23,10.23,10.21,10.22,13600.0,8.8412,8.8412,8.8239,8.8325,13600.0
2012-11-08 12:50:00,10.22,10.22,10.21,10.22,8800.0,8.8325,8.8325,8.8239,8.8325,8800.0
2012-11-08 12:55:00,10.22,10.24,10.22,10.24,4800.0,8.8325,8.8498,8.8325,8.8498,4800.0
2012-11-08 13:00:00,10.23,10.23,10.22,10.22,3200.0,8.8412,8.8412,8.8325,8.8325,3200.0
2012-11-08 13:05:00,10.22,10.22,10.22,10.22,8800.0,8.8325,8.8325,8.8325,8.8325,8800.0
2012-11-08 13:10:00,10.21,10.21,10.2,10.2,8000.0,8.8239,8.8239,8.8152,8.8152,8000.0
2012-11-08 13:15:00,10.2,10.22,10.2,10.22,22800.0,8.8152,8.8325,8.8152,8.8325,22800.0
2012-11-08 13:20:00,10.22,10.22,10.21,10.21,7600.0,8.8325,8.8325,8.8239,8.8239,7600.0
2012-11-08 13:25:00,10.21,10.21,10.18,10.2,10800.0,8.8239,8.8239,8.7979,8.8152,10800.0
2012-11-08 13:30:00,10.19,10.21,10.19,10.21,9200.0,8.8066,8.8239,8.8066,8.8239,9200.0
2012-11-08 13:35:00,10.21,10.22,10.21,10.22,6800.0,8.8239,8.8325,8.8239,8.8325,6800.0
2012-11-08 13:40:00,10.22,10.22,10.21,10.21,7200.0,8.8325,8.8325,8.8239,8.8239,7200.0
2012-11-08 13:45:00,10.22,10.23,10.22,10.23,8000.0,8.8325,8.8412,8.8325,8.8412,8000.0
2012-11-08 13:50:00,10.23,10.24,10.23,10.24,16800.0,8.8412,8.8498,8.8412,8.8498,16800.0
2012-11-08 13:55:00,10.24,10.26,10.24,10.25,20000.0,8.8498,8.8671,8.8498,8.8584,20000.0
2012-11-08 14:00:00,10.25,10.26,10.24,10.24,24400.0,8.8584,8.8671,8.8498,8.8498,24400.0
2012-11-08 14:05:00,10.24,10.24,10.23,10.23,16800.0,8.8498,8.8498,8.8412,8.8412,16800.0
2012-11-08 14:10:00,10.23,10.24,10.23,10.24,9600.0,8.8412,8.8498,8.8412,8.8498,9600.0
2012-11-08 14:15:00,10.24,10.25,10.22,10.24,25600.0,8.8498,8.8584,8.8325,8.8498,25600.0
2012-11-08 14:20:00,10.24,10.24,10.23,10.24,13200.0,8.8498,8.8498,8.8412,8.8498,13200.0
2012-11-08 14:25:00,10.24,10.25,10.23,10.25,19200.0,8.8498,8.8584,8.8412,8.8584,19200.0
2012-11-08 14:30:00,10.25,10.25,10.24,10.24,16000.0,8.8584,8.8584,8.8498,8.8498,16000.0
2012-11-08 14:35:00,10.24,10.24,10.23,10.24,14400.0,8.8498,8.8498,8.8412,8.8498,14400.0
2012-11-08 14:40:00,10.24,10.24,10.24,10.24,16800.0,8.8498,8.8498,8.8498,8.8498,16800.0
2012-11-08 14:45:00,10.24,10.24,10.24,10.24,14800.0,8.8498,8.8498,8.8498,8.8498,14800.0
2012-11-08 14:50:00,10.24,10.25,10.24,10.25,14400.0,8.8498,8.8584,8.8498,8.8584,14400.0
2012-11-08 14:55:00,10.25,10.25,10.24,10.25,20800.0,8.8584,8.8584,8.8498,8.8584,20800.0
2012-11-08 15:00:00,10.24,10.25,10.23,10.23,24400.0,8.8498,8.8584,8.8412,8.8412,24400.0
2012-11-08 15:05:00,10.23,10.23,10.22,10.23,25600.0,8.8412,8.8412,8.8325,8.8412,25600.0
2012-11-08 15:10:00,10.23,10.24,10.22,10.23,27600.0,8.8412,8.8498,8.8325,8.8412,27600.0
2012-11-08 15:15:00,10.22,10.23,10.22,10.22,34000.0,8.8325,8.8412,8.8325,8.8325,34000.0
2012-11-08 15:20:00,10.22,10.22,10.21,10.22,41600.0,8.8325,8.8325,8.8239,8.8325,41600.0
2012-11-08 15:25:00,10.22,10.24,10.22,10.23,48000.0,8.8325,8.8498,8.8325,8.8412,48000.0
2012-11-08 15:30:00,10.24,10.24,10.22,10.24,34000.0,8.8498,8.8498,8.8325,8.8498,34000.0
2012-11-08 15:35:00,10.24,10.24,10.23,10.24,42800.0,8.8498,8.8498,8.8412,8.8498,42800.0
2012-11-08 15:40:00,10.24,10.24,10.22,10.23,66400.0,8.8498,8.8498,8.8325,8.8412,66400.0
2012-11-08 15:45:00,10.23,10.24,10.22,10.23,68000.0,8.8412,8.8498,8.8325,8.8412,68000.0
2012-11-08 15:50:00,10.23,10.24,10.22,10.23,58000.0,8.8412,8.8498,8.8325,8.8412,58000.0
2012-11-08 15:55:00,10.23,10.23,10.2,10.2,110800.0,8.8412,8.8412,8.8152,8.8152,110800.0
2012-11-09 09:30:00,10.16,10.19,10.16,10.19,115200.0,8.7807,8.8066,8.7807,8.8066,115200.0
2012-11-09 09:35:00,10.19,10.2,10.17,10.19,33600.0,8.8066,8.8152,8.7893,8.8066,33600.0
2012-11-09 09:40:00,10.19,10.23,10.19,10.19,47200.0,8.8066,8.8412,8.8066,8.8066,47200.0
2012-11-09 09:45:00,10.19,10.21,10.18,10.19,26400.0,8.8066,8.8239,8.7979,8.8066,26400.0
2012-11-09 09:50:00,10.2,10.2,10.17,10.19,23200.0,8.8152,8.8152,8.7893,8.8066,23200.0
2012-11-09 09:55:00,10.2,10.22,10.19,10.21,22400.0,8.8152,8.8325,8.8066,8.8239,22400.0
2012-11-09 10:00:00,10.21,10.22,10.2,10.2,14400.0,8.8239,8.8325,8.8152,8.8152,14400.0
2012-11-09 10:05:00,10.2,10.2,10.18,10.2,60000.0,8.8152,8.8152,8.7979,8.8152,60000.0
2012-11-09 10:10:00,10.19,10.2,10.19,10.19,39200.0,8.8066,8.8152,8.8066,8.8066,39200.0
2012-11-09 10:15:00,10.19,10.19,10.15,10.16,21600.0,8.8066,8.8066,8.772,8.7807,21600.0
2012-11-09 10:20:00,10.16,10.18,10.16,10.18,11200.0,8.7807,8.7979,8.7807,8.7979,11200.0
2012-11-09 10:25:00,10.18,10.18,10.16,10.17,20000.0,8.7979,8.7979,8.7807,8.7893,20000.0
2012-11-09 10:30:00,10.17,10.17,10.16,10.16,17600.0,8.7893,8.7893,8.7807,8.7807,17600.0
2012-11-09 10:35:00,10.17,10.17,10.16,10.16,24000.0,8.7893,8.7893,8.7807,8.7807,24000.0
2012-11-09 10:40:00,10.16,10.18,10.16,10.18,16000.0,8.7807,8.7979,8.7807,8.7979,16000.0
2012-11-09 10:45:00,10.17,10.17,10.17,10.17,800.0,8.7893,8.7893,8.7893,8.7893,800.0
2012-11-09 10:50:00,10.17,10.18,10.17,10.17,7200.0,8.7893,8.7979,8.7893,8.7893,7200.0
2012-11-09 10:55:00,10.18,10.19,10.17,10.18,16800.0,8.7979,8.8066,8.7893,8.7979,16800.0
2012-11-09 11:00:00,10.18,10.18,10.17,10.18,4800.0,8.7979,8.7979,8.7893,8.7979,4800.0
2012-11-09 11:05:00,10.17,10.18,10.17,10.17,29600.0,8.7893,8.7979,8.7893,8.7893,29600.0
2012-11-09 11:10:00,10.17,10.17,10.17,10.17,28000.0,8.7893,8.7893,8.7893,8.7893,28000.0
2012-11-09 11:15:00,10.17,10.17,10.17,10.17,14400.0,8.7893,8.7893,8.7893,8.7893,14400.0
2012-11-09 11:20:00,10.17,10.17,10.15,10.15,18400.0,8.7893,8.7893,8.772,8.772,18400.0
2012-11-09 11:25:00,10.15,10.17,10.15,10.16,30400.0,8.772,8.7893,8.772,8.7807,30400.0
2012-11-09 11:30:00,10.16,10.17,10.16,10.17,13600.0,8.7807,8.7893,8.7807,8.7893,13600.0
2012-11-09 11:35:00,10.17,10.19,10.16,10.19,20000.0,8.7893,8.8066,8.7807,8.8066,20000.0
2012-11-09 11:40:00,10.19,10.19,10.18,10.18,12800.0,8.8066,8.8066,8.7979,8.7979,12800.0
2012-11-09 11:45:00,10.19,10.2,10.19,10.19,18400.0,8.8066,8.8152,8.8066,8.8066,18400.0
2012-11-09 11:50:00,10.19,10.2,10.18,10.18,16800.0,8.8066,8.8152,8.7979,8.7979,16800.0
2012-11-09 11:55:00,10.18,10.2,10.18,10.2,22400.0,8.7979,8.8152,8.7979,8.8152,22400.0
2012-11-09 12:00:00,10.2,10.2,10.19,10.19,66400.0,8.8152,8.8152,8.8066,8.8066,66400.0
2012-11-09 12:05:00,10.19,10.19,10.19,10.19,12000.0,8.8066,8.8066,8.8066,8.8066,12000.0
2012-11-09 12:10:00,10.19,10.2,10.19,10.2,49600.0,8.8066,8.8152,8.8066,8.8152,49600.0
2012-11-09 12:15:00,10.2,10.2,10.19,10.2,12000.0,8.8152,8.8152,8.8066,8.8152,12000.0
2012-11-09 12:20:00,10.2,10.2,10.19,10.19,16000.0,8.8152,8.8152,8.8066,8.8066,16000.0
2012-11-09 12:25:00,10.19,10.2,10.19,10.2,16000.0,8.8066,8.8152,8.8066,8.8152,16000.0
2012-11-09 12:30:00,10.2,10.2,10.19,10.2,8000.0,8.8152,8.8152,8.8066,8.8152,8000.0
2012-11-09 12:35:00,10.2,10.2,10.2,10.2,24800.0,8.8152,8.8152,8.8152,8.8152,24800.0
2012-11-09 12:40:00,10.2,10.2,10.18,10.18,20800.0,8.8152,8.8152,8.7979,8.7979,20800.0
2012-11-09 12:45:00,10.19,10.19,10.19,10.19,4800.0,8.8066,8.8066,8.8066,8.8066,4800.0
2012-11-09 12:50:00,10.19,10.2,10.19,10.19,12800.0,8.8066,8.8152,8.8066,8.8066,12800.0
2012-11-09 12:55:00,10.19,10.19,10.18,10.18,5600.0,8.8066,8.8066,8.7979,8.7979,5600.0
2012-11-09 13:00:00,10.19,10.19,10.19,10.19,11200.0,8.8066,8.8066,8.8066,8.8066,11200.0
2012-11-09 13:05:00,10.19,10.19,10.19,10.19,8800.0,8.8066,8.8066,8.8066,8.8066,8800.0
2012-11-09 13:10:00,10.19,10.19,10.16,10.16,43200.0,8.8066,8.8066,8.7807,8.7807,43200.0
2012-11-09 13:15:00,10.17,10.18,10.17,10.17,21600.0,8.7893,8.7979,8.7893,8.7893,21600.0
2012-11-09 13:20:00,10.17,10.18,10.17,10.17,21600.0,8.7893,8.7979,8.7893,8.7893,21600.0
2012-11-09 13:25:00,10.16,10.16,10.14,10.14,18400.0,8.7807,8.7807,8.7634,8.7634,18400.0
2012-11-09 13:30:00,10.14,10.16,10.14,10.15,39200.0,8.7634,8.7807,8.7634,8.772,39200.0
2012-11-09 13:35:00,10.15,10.15,10.15,10.15,20800.0,8.772,8.772,8.772,8.772,20800.0
2012-11-09 13:40:00,10.14,10.15,10.13,10.14,16800.0,8.7634,8.772,8.7547,8.7634,16800.0
2012-11-09 13:45:00,10.14,10.15,10.14,10.15,9600.0,8.7634,8.772,8.7634,8.772,9600.0
2012-11-09 13:50:00,10.15,10.17,10.15,10.16,12000.0,8.772,8.7893,8.772,8.7807,12000.0
2012-11-09 13:55:00,10.16,10.16,10.15,10.15,18400.0,8.7807,8.7807,8.772,8.772,18400.0
2012-11-09 14:00:00,10.16,10.17,10.15,10.17,72800.0,8.7807,8.7893,8.772,8.7893,72800.0
2012-11-09 14:05:00,10.17,10.17,10.16,10.16,22400.0,8.7893,8.7893,8.7807,8.7807,22400.0
2012-11-09 14:10:00,10.15,10.16,10.15,10.15,32800.0,8.772,8.7807,8.772,8.772,32800.0
2012-11-09 14:15:00,10.15,10.18,10.15,10.17,38400.0,8.772,8.7979,8.772,8.7893,38400.0
2012-11-09 14:20:00,10.16,10.16,10.16,10.16,15200.0,8.7807,8.7807,8.7807,8.7807,15200.0
2012-11-09 14:25:00,10.16,10.16,10.15,10.15,33600.0,8.7807,8.7807,8.772,8.772,33600.0
2012-11-09 14:30:00,10.16,10.18,10.16,10.17,26400.0,8.7807,8.7979,8.7807,8.7893,26400.0
2012-11-09 14:35:00,10.17,10.18,10.17,10.18,24000.0,8.7893,8.7979,8.7893,8.7979,24000.0
2012-11-09 14:40:00,10.18,10.18,10.18,10.18,11200.0,8.7979,8.7979,8.7979,8.7979,11200.0
2012-11-09 14:45:00,10.18,10.18,10.18,10.18,29600.0,8.7979,8.7979,8.7979,8.7979,29600.0
2012-11-09 14:50:00,10.18,10.18,10.18,10.18,38400.0,8.7979,8.7979,8.7979,8.7979,38400.0
2012-11-09 14:55:00,10.18,10.19,10.18,10.19,74400.0,8.7979,8.8066,8.7979,8.8066,74400.0
2012-11-09 15:00:00,10.19,10.2,10.18,10.19,64800.0,8.8066,8.8152,8.7979,8.8066,64800.0
2012-11-09 15:05:00,10.18,10.18,10.18,10.18,28000.0,8.7979,8.7979,8.7979,8.7979,28000.0
2012-11-09 15:10:00,10.19,10.19,10.18,10.19,26400.0,8.8066,8.8066,8.7979,8.8066,26400.0
2012-11-09 15:15:00,10.19,10.19,10.17,10.17,32800.0,8.8066,8.8066,8.7893,8.7893,32800.0
2012-11-09 15:20:00,10.17,10.18,10.17,10.17,36800.0,8.7893,8.7979,8.7893,8.7893,36800.0
2012-11-09 15:25:00,10.17,10.19,10.17,10.19,37600.0,8.7893,8.8066,8.7893,8.8066,37600.0
2012-11-09 15:30:00,10.19,10.19,10.18,10.19,71200.0,8.8066,8.8066,8.7979,8.8066,71200.0
2012-11-09 15:35:00,10.19,10.19,10.17,10.18,108800.0,8.8066,8.8066,8.7893,8.7979,108800.0
2012-11-09 15:40:00,10.18,10.19,10.17,10.19,89600.0,8.7979,8.8066,8.7893,8.8066,89600.0
2012-11-09 15:45:00,10.19,10.2,10.19,10.19,147200.0,8.8066,8.8152,8.8066,8.8066,147200.0
2012-11-09 15:50:00,10.19,10.19,10.17,10.17,130400.0,8.8066,8.8066,8.7893,8.7893,130400.0
2012-11-09 15:55:00,10.17,10.17,10.15,10.16,214400.0,8.7893,8.7893,8.772,8.7807,214400.0
2012-11-12 09:30:00,10.2,10.2,10.17,10.18,19600.0,8.8152,8.8152,8.7893,8.7979,19600.0
2012-11-12 09:35:00,10.19,10.19,10.17,10.17,4400.0,8.8066,8.8066,8.7893,8.7893,4400.0
2012-11-12 09:40:00,10.17,10.18,10.17,10.18,9200.0,8.7893,8.7979,8.7893,8.7979,9200.0
2012-11-12 09:45:00,10.18,10.18,10.17,10.17,5200.0,8.7979,8.7979,8.7893,8.7893,5200.0
2012-11-12 09:50:00,10.17,10.17,10.17,10.17,0.0,8.7893,8.7893,8.7893,8.7893,0.0
2012-11-12 09:55:00,10.17,10.18,10.17,10.17,4800.0,8.7893,8.7979,8.7893,8.7893,4800.0
2012-11-12 10:00:00,10.17,10.18,10.17,10.17,10800.0,8.7893,8.7979,8.7893,8.7893,10800.0
2012-11-12 10:05:00,10.17,10.17,10.16,10.16,11600.0,8.7893,8.7893,8.7807,8.7807,11600.0
2012-11-12 10:10:00,10.16,10.16,10.14,10.15,34400.0,8.7807,8.7807,8.7634,8.772,34400.0
2012-11-12 10:15:00,10.15,10.15,10.13,10.14,26400.0,8.772,8.772,8.7547,8.7634,26400.0
2012-11-12 10:20:00,10.14,10.14,10.13,10.13,16000.0,8.7634,8.7634,8.7547,8.7547,16000.0
2012-11-12 10:25:00,10.13,10.13,10.12,10.13,17200.0,8.7547,8.7547,8.7461,8.7547,17200.0
2012-11-12 10:30:00,10.13,10.14,10.13,10.14,8800.0,8.7547,8.7634,8.7547,8.7634,8800.0
2012-11-12 10:35:00,10.14,10.15,10.14,10.15,7600.0,8.7634,8.772,8.7634,8.772,7600.0
2012-11-12 10:40:00,10.15,10.15,10.13,10.13,11600.0,8.772,8.772,8.7547,8.7547,11600.0
2012-11-12 10:45:00,10.13,10.13,10.11,10.11,15600.0,8.7547,8.7547,8.7374,8.7374,15600.0
2012-11-12 10:50:00,10.11,10.11,10.08,10.08,48800.0,8.7374,8.7374,8.7115,8.7115,48800.0
2012-11-12 10:55:00,10.08,10.08,10.08,10.08,15600.0,8.7115,8.7115,8.7115,8.7115,15600.0
2012-11-12 11:00:00,10.08,10.09,10.08,10.08,26400.0,8.7115,8.7202,8.7115,8.7115,26400.0
2012-11-12 11:05:00,10.09,10.09,10.08,10.08,12000.0,8.7202,8.7202,8.7115,8.7115,12000.0
2012-11-12 11:10:00,10.08,10.08,10.08,10.08,3600.0,8.7115,8.7115,8.7115,8.7115,3600.0
2012-11-12 11:15:00,10.08,10.08,10.08,10.08,6000.0,8.7115,8.7115,8.7115,8.7115,6000.0
2012-11-12 11:20:00,10.08,10.08,10.08,10.08,10400.0,8.7115,8.7115,8.7115,8.7115,10400.0
2012-11-12 11:25:00,10.08,10.09,10.08,10.09,28000.0,8.7115,8.7202,8.7115,8.7202,28000.0
2012-11-12 11:30:00,10.09,10.1,10.08,10.1,15200.0,8.7202,8.7288,8.7115,8.7288,15200.0
2012-11-12 11:35:00,10.1,10.1,10.09,10.09,13600.0,8.7288,8.7288,8.7202,8.7202,13600.0
2012-11-12 11:40:00,10.09,10.09,10.09,10.09,5200.0,8.7202,8.7202,8.7202,8.7202,5200.0
2012-11-12 11:45:00,10.09,10.09,10.09,10.09,14000.0,8.7202,8.7202,8.7202,8.7202,14000.0
2012-11-12 11:50:00,10.09,10.09,10.09,10.09,3600.0,8.7202,8.7202,8.7202,8.7202,3600.0
2012-11-12 11:55:00,10.08,10.09,10.08,10.09,26000.0,8.7115,8.7202,8.7115,8.7202,26000.0
2012-11-12 12:00:00,10.09,10.09,10.08,10.09,8800.0,8.7202,8.7202,8.7115,8.7202,8800.0
2012-11-12 12:05:00,10.08,10.08,10.07,10.07,3200.0,8.7115,8.7115,8.7029,8.7029,3200.0
2012-11-12 12:10:00,10.07,10.08,10.07,10.08,12000.0,8.7029,8.7115,8.7029,8.7115,12000.0
2012-11-12 12:15:00,10.08,10.08,10.08,10.08,0.0,8.7115,8.7115,8.7115,8.7115,0.0
2012-11-12 12:20:00,10.08,10.08,10.08,10.08,15200.0,8.7115,8.7115,8.7115,8.7115,15200.0
2012-11-12 12:25:00,10.08,10.08,10.08,10.08,5600.0,8.7115,8.7115,8.7115,8.7115,5600.0
2012-11-12 12:30:00,10.08,10.08,10.08,10.08,15600.0,8.7115,8.7115,8.7115,8.7115,15600.0
2012-11-12 12:35:00,10.08,10.08,10.08,10.08,4800.0,8.7115,8.7115,8.7115,8.7115,4800.0
2012-11-12 12:40:00,10.08,10.09,10.08,10.09,6400.0,8.7115,8.7202,8.7115,8.7202,6400.0
2012-11-12 12:45:00,10.1,10.1,10.09,10.09,4400.0,8.7288,8.7288,8.7202,8.7202,4400.0
2012-11-12 12:50:00,10.09,10.1,10.09,10.1,4000.0,8.7202,8.7288,8.7202,8.7288,4000.0
2012-11-12 12:55:00,10.1,10.12,10.1,10.12,39200.0,8.7288,8.7461,8.7288,8.7461,39200.0
2012-11-12 13:00:00,10.12,10.13,10.12,10.13,27600.0,8.7461,8.7547,8.7461,8.7547,27600.0
2012-11-12 13:05:00,10.13,10.13,10.12,10.13,12000.0,8.7547,8.7547,8.7461,8.7547,12000.0
2012-11-12 13:10:00,10.13,10.14,10.13,10.14,6000.0,8.7547,8.7634,8.7547,8.7634,6000.0
2012-11-12 13:15:00,10.14,10.14,10.13,10.14,18800.0,8.7634,8.7634,8.7547,8.7634,18800.0
2012-11-12 13:20:00,10.13,10.14,10.13,10.14,4000.0,8.7547,8.7634,8.7547,8.7634,4000.0
2012-11-12 13:25:00,10.14,10.14,10.14,10.14,3200.0,8.7634,8.7634,8.7634,8.7634,3200.0
2012-11-12 13:30:00,10.14,10.14,10.14,10.14,6800.0,8.7634,8.7634,8.7634,8.7634,6800.0
2012-11-12 13:35:00,10.14,10.14,10.14,10.14,1600.0,8.7634,8.7634,8.7634,8.7634,1600.0
2012-11-12 13:40:00,10.14,10.14,10.14,10.14,4400.0,8.7634,8.7634,8.7634,8.7634,4400.0
2012-11-12 13:45:00,10.14,10.14,10.13,10.13,12400.0,8.7634,8.7634,8.7547,8.7547,12400.0
2012-11-12 13:50:00,10.13,10.14,10.13,10.14,2400.0,8.7547,8.7634,8.7547,8.7634,2400.0
2012-11-12 13:55:00,10.14,10.15,10.14,10.14,8400.0,8.7634,8.772,8.7634,8.7634,8400.0
2012-11-12 14:00:00,10.14,10.15,10.14,10.15,4400.0,8.7634,8.772,8.7634,8.772,4400.0
2012-11-12 14:05:00,10.14,10.15,10.14,10.15,5600.0,8.7634,8.772,8.7634,8.772,5600.0
2012-11-12 14:10:00,10.15,10.15,10.15,10.15,8800.0,8.772,8.772,8.772,8.772,8800.0
2012-11-12 14:15:00,10.15,10.16,10.14,10.16,10000.0,8.772,8.7807,8.7634,8.7807,10000.0
2012-11-12 14:20:00,10.16,10.17,10.16,10.17,6000.0,8.7807,8.7893,8.7807,8.7893,6000.0
2012-11-12 14:25:00,10.17,10.17,10.16,10.16,4400.0,8.7893,8.7893,8.7807,8.7807,4400.0
2012-11-12 14:30:00,10.15,10.15,10.15,10.15,5200.0,8.772,8.772,8.772,8.772,5200.0
2012-11-12 14:35:00,10.13,10.15,10.13,10.14,10000.0,8.7547,8.772,8.7547,8.7634,10000.0
2012-11-12 14:40:00,10.14,10.15,10.14,10.14,6000.0,8.7634,8.772,8.7634,8.7634,6000.0
2012-11-12 14:45:00,10.14,10.14,10.13,10.14,4800.0,8.7634,8.7634,8.7547,8.7634,4800.0
2012-11-12 14:50:00,10.14,10.14,10.14,10.14,6400.0,8.7634,8.7634,8.7634,8.7634,6400.0
2012-11-12 14:55:00,10.14,10.15,10.14,10.15,16800.0,8.7634,8.772,8.7634,8.772,16800.0
2012-11-12 15:00:00,10.15,10.16,10.15,10.16,11200.0,8.772,8.7807,8.772,8.7807,11200.0
2012-11-12 15:05:00,10.15,10.16,10.15,10.15,10400.0,8.772,8.7807,8.772,8.772,10400.0
2012-11-12 15:10:00,10.15,10.15,10.14,10.14,19600.0,8.772,8.772,8.7634,8.7634,19600.0
2012-11-12 15:15:00,10.14,10.14,10.13,10.14,5200.0,8.7634,8.7634,8.7547,8.7634,5200.0
2012-11-12 15:20:00,10.14,10.15,10.14,10.15,7200.0,8.7634,8.772,8.7634,8.772,7200.0
2012-11-12 15:25:00,10.15,10.15,10.15,10.15,8800.0,8.772,8.772,8.772,8.772,8800.0
2012-11-12 15:30:00,10.14,10.15,10.14,10.15,7600.0,8.7634,8.772,8.7634,8.772,7600.0
2012-11-12 15:35:00,10.15,10.15,10.14,10.14,31200.0,8.772,8.772,8.7634,8.7634,31200.0
2012-11-12 15:40:00,10.14,10.15,10.14,10.14,33600.0,8.7634,8.772,8.7634,8.7634,33600.0
2012-11-12 15:45:00,10.14,10.15,10.13,10.13,20400.0,8.7634,8.772,8.7547,8.7547,20400.0
2012-11-12 15:50:00,10.13,10.14,10.13,10.14,39200.0,8.7547,8.7634,8.7547,8.7634,39200.0
2012-11-12 15:55:00,10.14,10.14,10.13,10.14,76000.0,8.7634,8.7634,8.7547,8.7634,76000.0
2012-11-13 09:30:00,10.11,10.13,10.1,10.12,46400.0,8.7374,8.7547,8.7288,8.7461,46400.0
2012-11-13 09:35:00,10.12,10.15,10.12,10.14,28800.0,8.7461,8.772,8.7461,8.7634,28800.0
2012-11-13 09:40:00,10.15,10.15,10.13,10.15,13600.0,8.772,8.772,8.7547,8.772,13600.0
2012-11-13 09:45:00,10.16,10.18,10.16,10.18,14400.0,8.7807,8.7979,8.7807,8.7979,14400.0
2012-11-13 09:50:00,10.19,10.19,10.18,10.18,12800.0,8.8066,8.8066,8.7979,8.7979,12800.0
2012-11-13 09:55:00,10.18,10.21,10.18,10.2,24000.0,8.7979,8.8239,8.7979,8.8152,24000.0
2012-11-13 10:00:00,10.2,10.21,10.18,10.18,19200.0,8.8152,8.8239,8.7979,8.7979,19200.0
2012-11-13 10:05:00,10.18,10.2,10.17,10.17,28000.0,8.7979,8.8152,8.7893,8.7893,28000.0
2012-11-13 10:10:00,10.18,10.21,10.18,10.21,40000.0,8.7979,8.8239,8.7979,8.8239,40000.0
2012-11-13 10:15:00,10.21,10.21,10.19,10.19,19200.0,8.8239,8.8239,8.8066,8.8066,19200.0
2012-11-13 10:20:00,10.19,10.2,10.18,10.18,38400.0,8.8066,8.8152,8.7979,8.7979,38400.0
2012-11-13 10:25:00,10.18,10.19,10.18,10.18,30400.0,8.7979,8.8066,8.7979,8.7979,30400.0
2012-11-13 10:30:00,10.18,10.19,10.17,10.19,29600.0,8.7979,8.8066,8.7893,8.8066,29600.0
2012-11-13 10:35:00,10.19,10.2,10.18,10.19,53600.0,8.8066,8.8152,8.7979,8.8066,53600.0
2012-11-13 10:40:00,10.19,10.19,10.18,10.18,7200.0,8.8066,8.8066,8.7979,8.7979,7200.0
2012-11-13 10:45:00,10.17,10.18,10.17,10.18,8800.0,8.7893,8.7979,8.7893,8.7979,8800.0
2012-11-13 10:50:00,10.18,10.2,10.18,10.2,24000.0,8.7979,8.8152,8.7979,8.8152,24000.0
2012-11-13 10:55:00,10.21,10.21,10.2,10.21,13600.0,8.8239,8.8239,8.8152,8.8239,13600.0
2012-11-13 11:00:00,10.21,10.22,10.21,10.22,12000.0,8.8239,8.8325,8.8239,8.8325,12000.0
2012-11-13 11:05:00,10.22,10.22,10.21,10.22,16000.0,8.8325,8.8325,8.8239,8.8325,16000.0
2012-11-13 11:10:00,10.21,10.22,10.21,10.21,5600.0,8.8239,8.8325,8.8239,8.8239,5600.0
2012-11-13 11:15:00,10.21,10.22,10.21,10.21,14400.0,8.8239,8.8325,8.8239,8.8239,14400.0
2012-11-13 11:20:00,10.22,10.22,10.22,10.22,2400.0,8.8325,8.8325,8.8325,8.8325,2400.0
2012-11-13 11:25:00,10.22,10.22,10.21,10.21,8800.0,8.8325,8.8325,8.8239,8.8239,8800.0
2012-11-13 11:30:00,10.21,10.22,10.21,10.21,38400.0,8.8239,8.8325,8.8239,8.8239,38400.0
2012-11-13 11:35:00,10.2,10.2,10.2,10.2,8000.0,8.8152,8.8152,8.8152,8.8152,8000.0
2012-11-13 11:40:00,10.2,10.2,10.19,10.19,5600.0,8.8152,8.8152,8.8066,8.8066,5600.0
2012-11-13 11:45:00,10.19,10.19,10.18,10.18,10400.0,8.8066,8.8066,8.7979,8.7979,10400.0
2012-11-13 11:50:00,10.18,10.18,10.17,10.18,34400.0,8.7979,8.7979,8.7893,8.7979,34400.0
2012-11-13 11:55:00,10.19,10.19,10.18,10.18,15200.0,8.8066,8.8066,8.7979,8.7979,15200.0
2012-11-13 12:00:00,10.18,10.18,10.17,10.18,16000.0,8.7979,8.7979,8.7893,8.7979,16000.0
2012-11-13 12:05:00,10.18,10.18,10.17,10.17,22400.0,8.7979,8.7979,8.7893,8.7893,22400.0
2012-11-13 12:10:00,10.17,10.18,10.17,10.18,14400.0,8.7893,8.7979,8.7893,8.7979,14400.0
2012-11-13 12:15:00,10.17,10.18,10.17,10.18,17600.0,8.7893,8.7979,8.7893,8.7979,17600.0
2012-11-13 12:20:00,10.18,10.18,10.16,10.17,17600.0,8.7979,8.7979,8.7807,8.7893,17600.0
2012-11-13 12:25:00,10.16,10.17,10.16,10.17,22400.0,8.7807,8.7893,8.7807,8.7893,22400.0
2012-11-13 12:30:00,10.17,10.17,10.16,10.16,10400.0,8.7893,8.7893,8.7807,8.7807,10400.0
2012-11-13 12:35:00,10.16,10.17,10.16,10.17,18400.0,8.7807,8.7893,8.7807,8.7893,18400.0
2012-11-13 12:40:00,10.18,10.18,10.17,10.17,8800.0,8.7979,8.7979,8.7893,8.7893,8800.0
2012-11-13 12:45:00,10.17,10.18,10.17,10.18,5600.0,8.7893,8.7979,8.7893,8.7979,5600.0
2012-11-13 12:50:00,10.18,10.18,10.18,10.18,10400.0,8.7979,8.7979,8.7979,8.7979,10400.0
2012-11-13 12:55:00,10.18,10.18,10.16,10.16,16800.0,8.7979,8.7979,8.7807,8.7807,16800.0
2012-11-13 13:00:00,10.16,10.17,10.15,10.16,28000.0,8.7807,8.7893,8.772,8.7807,28000.0
2012-11-13 13:05:00,10.17,10.17,10.17,10.17,2400.0,8.7893,8.7893,8.7893,8.7893,2400.0
2012-11-13 13:10:00,10.17,10.18,10.17,10.18,4800.0,8.7893,8.7979,8.7893,8.7979,4800.0
2012-11-13 13:15:00,10.18,10.19,10.17,10.17,13600.0,8.7979,8.8066,8.7893,8.7893,13600.0
2012-11-13 13:20:00,10.18,10.18,10.17,10.18,37600.0,8.7979,8.7979,8.7893,8.7979,37600.0
2012-11-13 13:25:00,10.18,10.18,10.18,10.18,1600.0,8.7979,8.7979,8.7979,8.7979,1600.0
2012-11-13 13:30:00,10.18,10.19,10.18,10.19,12000.0,8.7979,8.8066,8.7979,8.8066,12000.0
2012-11-13 13:35:00,10.19,10.19,10.18,10.18,18400.0,8.8066,8.8066,8.7979,8.7979,18400.0
2012-11-13 13:40:00,10.18,10.19,10.18,10.18,12000.0,8.7979,8.8066,8.7979,8.7979,12000.0
2012-11-13 13:45:00,10.19,10.19,10.18,10.19,4000.0,8.8066,8.8066,8.7979,8.8066,4000.0
2012-11-13 13:50:00,10.19,10.2,10.19,10.19,43200.0,8.8066,8.8152,8.8066,8.8066,43200.0
2012-11-13 13:55:00,10.19,10.2,10.19,10.2,18400.0,8.8066,8.8152,8.8066,8.8152,18400.0
2012-11-13 14:00:00,10.2,10.21,10.2,10.2,31200.0,8.8152,8.8239,8.8152,8.8152,31200.0
2012-11-13 14:05:00,10.2,10.2,10.19,10.2,25600.0,8.8152,8.8152,8.8066,8.8152,25600.0
2012-11-13 14:10:00,10.2,10.21,10.2,10.2,4000.0,8.8152,8.8239,8.8152,8.8152,4000.0
2012-11-13 14:15:00,10.2,10.2,10.2,10.2,8800.0,8.8152,8.8152,8.8152,8.8152,8800.0
2012-11-13 14:20:00,10.2,10.21,10.2,10.2,16000.0,8.8152,8.8239,8.8152,8.8152,16000.0
2012-11-13 14:25:00,10.19,10.2,10.19,10.2,12800.0,8.8066,8.8152,8.8066,8.8152,12800.0
2012-11-13 14:30:00,10.2,10.2,10.19,10.19,33600.0,8.8152,8.8152,8.8066,8.8066,33600.0
2012-11-13 14:35:00,10.19,10.19,10.17,10.18,48800.0,8.8066,8.8066,8.7893,8.7979,48800.0
2012-11-13 14:40:00,10.18,10.19,10.18,10.18,25600.0,8.7979,8.8066,8.7979,8.7979,25600.0
2012-11-13 14:45:00,10.18,10.18,10.17,10.17,101600.0,8.7979,8.7979,8.7893,8.7893,101600.0
2012-11-13 14:50:00,10.17,10.18,10.16,10.17,71200.0,8.7893,8.7979,8.7807,8.7893,71200.0
2012-11-13 14:55:00,10.17,10.19,10.17,10.18,16800.0,8.7893,8.8066,8.7893,8.7979,16800.0
2012-11-13 15:00:00,10.18,10.19,10.18,10.18,15200.0,8.7979,8.8066,8.7979,8.7979,15200.0
2012-11-13 15:05:00,10.18,10.18,10.17,10.17,12000.0,8.7979,8.7979,8.7893,8.7893,12000.0
2012-11-13 15:10:00,10.17,10.17,10.16,10.16,11200.0,8.7893,8.7893,8.7807,8.7807,11200.0
2012-11-13 15:15:00,10.17,10.17,10.15,10.15,24000.0,8.7893,8.7893,8.772,8.772,24000.0
2012-11-13 15:20:00,10.15,10.15,10.14,10.15,46400.0,8.772,8.772,8.7634,8.772,46400.0
2012-11-13 15:25:00,10.15,10.15,10.15,10.15,17600.0,8.772,8.772,8.772,8.772,17600.0
2012-11-13 15:30:00,10.15,10.17,10.15,10.16,39200.0,8.772,8.7893,8.772,8.7807,39200.0
2012-11-13 15:35:00,10.16,10.16,10.14,10.15,32800.0,8.7807,8.7807,8.7634,8.772,32800.0
2012-11-13 15:40:00,10.15,10.15,10.13,10.13,60800.0,8.772,8.772,8.7547,8.7547,60800.0
2012-11-13 15:45:00,10.13,10.14,10.13,10.13,72000.0,8.7547,8.7634,8.7547,8.7547,72000.0
2012-11-13 15:50:00,10.13,10.13,10.12,10.13,80800.0,8.7547,8.7547,8.7461,8.7547,80800.0
2012-11-13 15:55:00,10.12,10.14,10.12,10.13,125600.0,8.7461,8.7634,8.7461,8.7547,125600.0
2012-11-14 09:30:00,10.16,10.23,10.15,10.15,8800.0,8.7807,8.8412,8.772,8.772,8800.0
2012-11-14 09:35:00,10.15,10.17,10.14,10.14,23200.0,8.772,8.7893,8.7634,8.7634,23200.0
2012-11-14 09:40:00,10.14,10.16,10.14,10.15,6800.0,8.7634,8.7807,8.7634,8.772,6800.0
2012-11-14 09:45:00,10.15,10.16,10.15,10.15,6000.0,8.772,8.7807,8.772,8.772,6000.0
2012-11-14 09:50:00,10.15,10.15,10.15,10.15,10400.0,8.772,8.772,8.772,8.772,10400.0
2012-11-14 09:55:00,10.14,10.14,10.12,10.12,2800.0,8.7634,8.7634,8.7461,8.7461,2800.0
2012-11-14 10:00:00,10.13,10.13,10.12,10.12,4800.0,8.7547,8.7547,8.7461,8.7461,4800.0
2012-11-14 10:05:00,10.12,10.13,10.12,10.13,2000.0,8.7461,8.7547,8.7461,8.7547,2000.0
2012-11-14 10:10:00,10.13,10.14,10.13,10.13,4000.0,8.7547,8.7634,8.7547,8.7547,4000.0
2012-11-14 10:15:00,10.12,10.13,10.11,10.12,2400.0,8.7461,8.7547,8.7374,8.7461,2400.0
2012-11-14 10:20:00,10.12,10.12,10.11,10.11,4400.0,8.7461,8.7461,8.7374,8.7374,4400.0
2012-11-14 10:25:00,10.11,10.11,10.1,10.11,2800.0,8.7374,8.7374,8.7288,8.7374,2800.0
2012-11-14 10:30:00,10.09,10.1,10.09,10.1,1600.0,8.7202,8.7288,8.7202,8.7288,1600.0
2012-11-14 10:35:00,10.09,10.1,10.09,10.09,9200.0,8.7202,8.7288,8.7202,8.7202,9200.0
2012-11-14 10:40:00,10.09,10.09,10.08,10.08,2800.0,8.7202,8.7202,8.7115,8.7115,2800.0
2012-11-14 10:45:00,10.08,10.08,10.07,10.07,2400.0,8.7115,8.7115,8.7029,8.7029,2400.0
2012-11-14 10:50:00,10.07,10.07,10.06,10.06,8800.0,8.7029,8.7029,8.6942,8.6942,8800.0
2012-11-14 10:55:00,10.06,10.06,10.06,10.06,3600.0,8.6942,8.6942,8.6942,8.6942,3600.0
2012-11-14 11:00:00,10.07,10.08,10.07,10.08,34800.0,8.7029,8.7115,8.7029,8.7115,34800.0
2012-11-14 11:05:00,10.08,10.1,10.08,10.1,10800.0,8.7115,8.7288,8.7115,8.7288,10800.0
2012-11-14 11:10:00,10.1,10.1,10.1,10.1,800.0,8.7288,8.7288,8.7288,8.7288,800.0
2012-11-14 11:15:00,10.1,10.1,10.09,10.1,10800.0,8.7288,8.7288,8.7202,8.7288,10800.0
2012-11-14 11:20:00,10.1,10.11,10.09,10.11,18000.0,8.7288,8.7374,8.7202,8.7374,18000.0
2012-11-14 11:25:00,10.11,10.12,10.11,10.12,10800.0,8.7374,8.7461,8.7374,8.7461,10800.0
2012-11-14 11:30:00,10.12,10.12,10.11,10.11,9600.0,8.7461,8.7461,8.7374,8.7374,9600.0
2012-11-14 11:35:00,10.11,10.11,10.11,10.11,2000.0,8.7374,8.7374,8.7374,8.7374,2000.0
2012-11-14 11:40:00,10.11,10.12,10.1,10.12,14000.0,8.7374,8.7461,8.7288,8.7461,14000.0
2012-11-14 11:45:00,10.12,10.13,10.12,10.13,4400.0,8.7461,8.7547,8.7461,8.7547,4400.0
2012-11-14 11:50:00,10.12,10.13,10.12,10.13,5200.0,8.7461,8.7547,8.7461,8.7547,5200.0
2012-11-14 11:55:00,10.13,10.13,10.12,10.12,18800.0,8.7547,8.7547,8.7461,8.7461,18800.0
2012-11-14 12:00:00,10.12,10.12,10.12,10.12,1600.0,8.7461,8.7461,8.7461,8.7461,1600.0
2012-11-14 12:05:00,10.11,10.11,10.11,10.11,2000.0,8.7374,8.7374,8.7374,8.7374,2000.0
2012-11-14 12:10:00,10.11,10.11,10.09,10.1,8800.0,8.7374,8.7374,8.7202,8.7288,8800.0
2012-11-14 12:15:00,10.1,10.1,10.09,10.09,9600.0,8.7288,8.7288,8.7202,8.7202,9600.0
2012-11-14 12:20:00,10.09,10.09,10.09,10.09,1200.0,8.7202,8.7202,8.7202,8.7202,1200.0
2012-11-14 12:25:00,10.09,10.09,10.09,10.09,8000.0,8.7202,8.7202,8.7202,8.7202,8000.0
2012-11-14 12:30:00,10.09,10.09,10.09,10.09,4000.0,8.7202,8.7202,8.7202,8.7202,4000.0
2012-11-14 12:35:00,10.08,10.08,10.08,10.08,8000.0,8.7115,8.7115,8.7115,8.7115,8000.0
2012-11-14 12:40:00,10.08,10.08,10.07,10.07,2800.0,8.7115,8.7115,8.7029,8.7029,2800.0
2012-11-14 12:45:00,10.08,10.08,10.08,10.08,7600.0,8.7115,8.7115,8.7115,8.7115,7600.0
2012-11-14 12:50:00,10.08,10.08,10.06,10.07,16400.0,8.7115,8.7115,8.6942,8.7029,16400.0
2012-11-14 12:55:00,10.07,10.07,10.06,10.06,5600.0,8.7029,8.7029,8.6942,8.6942,5600.0
2012-11-14 13:00:00,10.06,10.06,10.06,10.06,12800.0,8.6942,8.6942,8.6942,8.6942,12800.0
2012-11-14 13:05:00,10.06,10.06,10.05,10.06,2000.0,8.6942,8.6942,8.6856,8.6942,2000.0
2012-11-14 13:10:00,10.06,10.06,10.06,10.06,10000.0,8.6942,8.6942,8.6942,8.6942,10000.0
2012-11-14 13:15:00,10.06,10.06,10.06,10.06,7600.0,8.6942,8.6942,8.6942,8.6942,7600.0
2012-11-14 13:20:00,10.07,10.07,10.06,10.07,3600.0,8.7029,8.7029,8.6942,8.7029,3600.0
2012-11-14 13:25:00,10.06,10.09,10.06,10.08,78400.0,8.6942,8.7202,8.6942,8.7115,78400.0
2012-11-14 13:30:00,10.08,10.08,10.06,10.06,8000.0,8.7115,8.7115,8.6942,8.6942,8000.0
2012-11-14 13:35:00,10.06,10.08,10.06,10.06,25200.0,8.6942,8.7115,8.6942,8.6942,25200.0
2012-11-14 13:40:00,10.06,10.07,10.06,10.06,6000.0,8.6942,8.7029,8.6942,8.6942,6000.0
2012-11-14 13:45:00,10.06,10.06,10.05,10.06,7200.0,8.6942,8.6942,8.6856,8.6942,7200.0
2012-11-14 13:50:00,10.08,10.08,10.06,10.07,12400.0,8.7115,8.7115,8.6942,8.7029,12400.0
2012-11-14 13:55:00,10.08,10.08,10.07,10.07,3200.0,8.7115,8.7115,8.7029,8.7029,3200.0
2012-11-14 14:00:00,10.07,10.08,10.07,10.07,11600.0,8.7029,8.7115,8.7029,8.7029,11600.0
2012-11-14 14:05:00,10.07,10.07,10.05,10.06,13600.0,8.7029,8.7029,8.6856,8.6942,13600.0
2012-11-14 14:10:00,10.05,10.05,10.04,10.04,14800.0,8.6856,8.6856,8.6769,8.6769,14800.0
2012-11-14 14:15:00,10.04,10.05,10.03,10.04,24400.0,8.6769,8.6856,8.6683,8.6769,24400.0
2012-11-14 14:20:00,10.04,10.04,10.03,10.04,9600.0,8.6769,8.6769,8.6683,8.6769,9600.0
2012-11-14 14:25:00,10.05,10.06,10.05,10.06,5200.0,8.6856,8.6942,8.6856,8.6942,5200.0
2012-11-14 14:30:00,10.05,10.06,10.05,10.06,16000.0,8.6856,8.6942,8.6856,8.6942,16000.0
2012-11-14 14:35:00,10.05,10.06,10.05,10.05,18400.0,8.6856,8.6942,8.6856,8.6856,18400.0
2012-11-14 14:40:00,10.05,10.05,10.04,10.04,8000.0,8.6856,8.6856,8.6769,8.6769,8000.0
2012-11-14 14:45:00,10.04,10.05,10.04,10.04,24400.0,8.6769,8.6856,8.6769,8.6769,24400.0
2012-11-14 14:50:00,10.04,10.04,10.04,10.04,13600.0,8.6769,8.6769,8.6769,8.6769,13600.0
2012-11-14 14:55:00,10.04,10.04,10.02,10.03,104000.0,8.6769,8.6769,8.6597,8.6683,104000.0
2012-11-14 15:00:00,10.03,10.03,10.01,10.01,29200.0,8.6683,8.6683,8.651,8.651,29200.0
2012-11-14 15:05:00,10.01,10.02,9.98,9.99,50000.0,8.651,8.6597,8.6251,8.6337,50000.0
2012-11-14 15:10:00,9.99,9.99,9.99,9.99,12800.0,8.6337,8.6337,8.6337,8.6337,12800.0
2012-11-14 15:15:00,9.99,9.99,9.97,9.98,16000.0,8.6337,8.6337,8.6165,8.6251,16000.0
2012-11-14 15:20:00,9.97,9.98,9.97,9.97,18400.0,8.6165,8.6251,8.6165,8.6165,18400.0
2012-11-14 15:25:00,9.97,9.99,9.97,9.99,30800.0,8.6165,8.6337,8.6165,8.6337,30800.0
2012-11-14 15:30:00,9.99,10.0,9.99,9.99,31600.0,8.6337,8.6424,8.6337,8.6337,31600.0
2012-11-14 15:35:00,9.99,9.99,9.99,9.99,44400.0,8.6337,8.6337,8.6337,8.6337,44400.0
2012-11-14 15:40:00,9.98,9.98,9.96,9.97,52800.0,8.6251,8.6251,8.6078,8.6165,52800.0
2012-11-14 15:45:00,9.97,9.97,9.95,9.95,94400.0,8.6165,8.6165,8.5992,8.5992,94400.0
2012-11-14 15:50:00,9.95,9.96,9.94,9.94,128400.0,8.5992,8.6078,8.5905,8.5905,128400.0
2012-11-14 15:55:00,9.94,9.97,9.94,9.97,172800.0,8.5905,8.6165,8.5905,8.6165,172800.0
2012-11-15 09:30:00,9.97,10.0,9.97,9.98,27200.0,8.6165,8.6424,8.6165,8.6251,27200.0
2012-11-15 09:35:00,9.99,10.0,9.97,9.99,46400.0,8.6337,8.6424,8.6165,8.6337,46400.0
2012-11-15 09:40:00,9.99,9.99,9.97,9.99,44800.0,8.6337,8.6337,8.6165,8.6337,44800.0
2012-11-15 09:45:00,9.99,10.0,9.99,9.99,142400.0,8.6337,8.6424,8.6337,8.6337,142400.0
2012-11-15 09:50:00,9.99,9.99,9.96,9.96,41600.0,8.6337,8.6337,8.6078,8.6078,41600.0
2012-11-15 09:55:00,9.96,9.97,9.95,9.96,52000.0,8.6078,8.6165,8.5992,8.6078,52000.0
2012-11-15 10:00:00,9.96,9.96,9.94,9.95,70400.0,8.6078,8.6078,8.5905,8.5992,70400.0
2012-11-15 10:05:00,9.94,9.95,9.93,9.93,73600.0,8.5905,8.5992,8.5819,8.5819,73600.0
2012-11-15 10:10:00,9.94,9.94,9.93,9.93,16800.0,8.5905,8.5905,8.5819,8.5819,16800.0
2012-11-15 10:15:00,9.93,9.93,9.92,9.92,45600.0,8.5819,8.5819,8.5732,8.5732,45600.0
2012-11-15 10:20:00,9.92,9.92,9.9,9.9,32000.0,8.5732,8.5732,8.556,8.556,32000.0
2012-11-15 10:25:00,9.9,9.9,9.88,9.88,28800.0,8.556,8.556,8.5387,8.5387,28800.0
2012-11-15 10:30:00,9.88,9.9,9.88,9.9,24000.0,8.5387,8.556,8.5387,8.556,24000.0
2012-11-15 10:35:00,9.89,9.9,9.89,9.89,30400.0,8.5473,8.556,8.5473,8.5473,30400.0
2012-11-15 10:40:00,9.9,9.91,9.9,9.9,22400.0,8.556,8.5646,8.556,8.556,22400.0
2012-11-15 10:45:00,9.9,9.91,9.9,9.91,19200.0,8.556,8.5646,8.556,8.5646,19200.0
2012-11-15 10:50:00,9.91,9.92,9.9,9.9,12800.0,8.5646,8.5732,8.556,8.556,12800.0
2012-11-15 10:55:00,9.9,9.9,9.9,9.9,15200.0,8.556,8.556,8.556,8.556,15200.0
2012-11-15 11:00:00,9.9,9.9,9.9,9.9,1600.0,8.556,8.556,8.556,8.556,1600.0
2012-11-15 11:05:00,9.9,9.9,9.88,9.88,33600.0,8.556,8.556,8.5387,8.5387,33600.0
2012-11-15 11:10:00,9.88,9.9,9.88,9.89,18400.0,8.5387,8.556,8.5387,8.5473,18400.0
2012-11-15 11:15:00,9.89,9.89,9.87,9.87,4000.0,8.5473,8.5473,8.53,8.53,4000.0
2012-11-15 11:20:00,9.87,9.88,9.86,9.88,29600.0,8.53,8.5387,8.5214,8.5387,29600.0
2012-11-15 11:25:00,9.88,9.88,9.87,9.87,5600.0,8.5387,8.5387,8.53,8.53,5600.0
2012-11-15 11:30:00,9.88,9.88,9.86,9.88,24800.0,8.5387,8.5387,8.5214,8.5387,24800.0
2012-11-15 11:35:00,9.88,9.88,9.88,9.88,8800.0,8.5387,8.5387,8.5387,8.5387,8800.0
2012-11-15 11:40:00,9.88,9.88,9.88,9.88,12800.0,8.5387,8.5387,8.5387,8.5387,12800.0
2012-11-15 11:45:00,9.88,9.88,9.86,9.87,29600.0,8.5387,8.5387,8.5214,8.53,29600.0
2012-11-15 11:50:00,9.87,9.88,9.86,9.86,31200.0,8.53,8.5387,8.5214,8.5214,31200.0
2012-11-15 11:55:00,9.86,9.86,9.86,9.86,102400.0,8.5214,8.5214,8.5214,8.5214,102400.0
2012-11-15 12:00:00,9.85,9.85,9.84,9.85,68800.0,8.5127,8.5127,8.5041,8.5127,68800.0
2012-11-15 12:05:00,9.85,9.85,9.84,9.84,35200.0,8.5127,8.5127,8.5041,8.5041,35200.0
2012-11-15 12:10:00,9.84,9.84,9.83,9.83,24000.0,8.5041,8.5041,8.4955,8.4955,24000.0
2012-11-15 12:15:00,9.83,9.83,9.83,9.83,21600.0,8.4955,8.4955,8.4955,8.4955,21600.0
2012-11-15 12:20:00,9.83,9.83,9.82,9.82,12000.0,8.4955,8.4955,8.4868,8.4868,12000.0
2012-11-15 12:25:00,9.82,9.83,9.82,9.82,53600.0,8.4868,8.4955,8.4868,8.4868,53600.0
2012-11-15 12:30:00,9.83,9.83,9.82,9.83,43200.0,8.4955,8.4955,8.4868,8.4955,43200.0
2012-11-15 12:35:00,9.83,9.85,9.83,9.85,44000.0,8.4955,8.5127,8.4955,8.5127,44000.0
2012-11-15 12:40:00,9.85,9.85,9.84,9.84,20000.0,8.5127,8.5127,8.5041,8.5041,20000.0
2012-11-15 12:45:00,9.84,9.84,9.83,9.84,33600.0,8.5041,8.5041,8.4955,8.5041,33600.0
2012-11-15 12:50:00,9.83,9.83,9.83,9.83,13600.0,8.4955,8.4955,8.4955,8.4955,13600.0
2012-11-15 12:55:00,9.82,9.83,9.82,9.82,4800.0,8.4868,8.4955,8.4868,8.4868,4800.0
2012-11-15 13:00:00,9.83,9.83,9.81,9.81,97600.0,8.4955,8.4955,8.4782,8.4782,97600.0
2012-11-15 13:05:00,9.81,9.83,9.81,9.83,43200.0,8.4782,8.4955,8.4782,8.4955,43200.0
2012-11-15 13:10:00,9.83,9.84,9.81,9.81,100800.0,8.4955,8.5041,8.4782,8.4782,100800.0
2012-11-15 13:15:00,9.81,9.82,9.81,9.82,31200.0,8.4782,8.4868,8.4782,8.4868,31200.0
2012-11-15 13:20:00,9.81,9.83,9.81,9.82,34400.0,8.4782,8.4955,8.4782,8.4868,34400.0
2012-11-15 13:25:00,9.82,9.84,9.82,9.84,19200.0,8.4868,8.5041,8.4868,8.5041,19200.0
2012-11-15 13:30:00,9.84,9.85,9.84,9.85,15200.0,8.5041,8.5127,8.5041,8.5127,15200.0
2012-11-15 13:35:00,9.85,9.87,9.83,9.87,136800.0,8.5127,8.53,8.4955,8.53,136800.0
2012-11-15 13:40:00,9.88,9.88,9.83,9.85,172800.0,8.5387,8.5387,8.4955,8.5127,172800.0
2012-11-15 13:45:00,9.87,9.87,9.87,9.87,8000.0,8.53,8.53,8.53,8.53,8000.0
2012-11-15 13:50:00,9.87,9.88,9.86,9.88,65600.0,8.53,8.5387,8.5214,8.5387,65600.0
2012-11-15 13:55:00,9.88,9.88,9.87,9.87,18400.0,8.5387,8.5387,8.53,8.53,18400.0
2012-11-15 14:00:00,9.87,9.87,9.86,9.86,45600.0,8.53,8.53,8.5214,8.5214,45600.0
2012-11-15 14:05:00,9.86,9.87,9.85,9.85,44800.0,8.5214,8.53,8.5127,8.5127,44800.0
2012-11-15 14:10:00,9.85,9.86,9.85,9.85,93600.0,8.5127,8.5214,8.5127,8.5127,93600.0
2012-11-15 14:15:00,9.85,9.86,9.85,9.85,19200.0,8.5127,8.5214,8.5127,8.5127,19200.0
2012-11-15 14:20:00,9.85,9.86,9.85,9.86,24800.0,8.5127,8.5214,8.5127,8.5214,24800.0
2012-11-15 14:25:00,9.86,9.86,9.86,9.86,24000.0,8.5214,8.5214,8.5214,8.5214,24000.0
2012-11-15 14:30:00,9.86,9.86,9.85,9.85,28800.0,8.5214,8.5214,8.5127,8.5127,28800.0
2012-11-15 14:35:00,9.85,9.86,9.85,9.85,21600.0,8.5127,8.5214,8.5127,8.5127,21600.0
2012-11-15 14:40:00,9.86,9.86,9.85,9.85,37600.0,8.5214,8.5214,8.5127,8.5127,37600.0
2012-11-15 14:45:00,9.85,9.86,9.85,9.85,37600.0,8.5127,8.5214,8.5127,8.5127,37600.0
2012-11-15 14:50:00,9.85,9.86,9.85,9.85,42400.0,8.5127,8.5214,8.5127,8.5127,42400.0
2012-11-15 14:55:00,9.85,9.86,9.84,9.84,36800.0,8.5127,8.5214,8.5041,8.5041,36800.0
2012-11-15 15:00:00,9.85,9.85,9.83,9.83,54400.0,8.5127,8.5127,8.4955,8.4955,54400.0
2012-11-15 15:05:00,9.83,9.83,9.82,9.82,75200.0,8.4955,8.4955,8.4868,8.4868,75200.0
2012-11-15 15:10:00,9.82,9.84,9.82,9.83,137600.0,8.4868,8.5041,8.4868,8.4955,137600.0
2012-11-15 15:15:00,9.83,9.84,9.83,9.84,96000.0,8.4955,8.5041,8.4955,8.5041,96000.0
2012-11-15 15:20:00,9.84,9.85,9.84,9.84,68000.0,8.5041,8.5127,8.5041,8.5041,68000.0
2012-11-15 15:25:00,9.84,9.85,9.83,9.85,287200.0,8.5041,8.5127,8.4955,8.5127,287200.0
2012-11-15 15:30:00,9.85,9.85,9.84,9.84,116000.0,8.5127,8.5127,8.5041,8.5041,116000.0
2012-11-15 15:35:00,9.84,9.85,9.83,9.85,148000.0,8.5041,8.5127,8.4955,8.5127,148000.0
2012-11-15 15:40:00,9.85,9.88,9.85,9.87,176000.0,8.5127,8.5387,8.5127,8.53,176000.0
2012-11-15 15:45:00,9.87,9.89,9.87,9.89,156800.0,8.53,8.5473,8.53,8.5473,156800.0
2012-11-15 15:50:00,9.88,9.89,9.87,9.87,196800.0,8.5387,8.5473,8.53,8.53,196800.0
2012-11-15 15:55:00,9.87,9.87,9.85,9.85,393600.0,8.53,8.53,8.5127,8.5127,393600.0
2012-11-16 09:30:00,9.88,9.97,9.85,9.85,524800.0,8.5387,8.6165,8.5127,8.5127,524800.0
2012-11-16 09:35:00,9.86,9.88,9.86,9.88,15200.0,8.5214,8.5387,8.5214,8.5387,15200.0
2012-11-16 09:40:00,9.87,9.88,9.85,9.85,24800.0,8.53,8.5387,8.5127,8.5127,24800.0
2012-11-16 09:45:00,9.85,9.86,9.85,9.86,28000.0,8.5127,8.5214,8.5127,8.5214,28000.0
2012-11-16 09:50:00,9.85,9.88,9.85,9.85,29600.0,8.5127,8.5387,8.5127,8.5127,29600.0
2012-11-16 09:55:00,9.85,9.85,9.84,9.85,13600.0,8.5127,8.5127,8.5041,8.5127,13600.0
2012-11-16 10:00:00,9.85,9.85,9.82,9.84,24800.0,8.5127,8.5127,8.4868,8.5041,24800.0
2012-11-16 10:05:00,9.84,9.85,9.84,9.85,14400.0,8.5041,8.5127,8.5041,8.5127,14400.0
2012-11-16 10:10:00,9.85,9.85,9.83,9.84,16800.0,8.5127,8.5127,8.4955,8.5041,16800.0
2012-11-16 10:15:00,9.84,9.85,9.83,9.85,38400.0,8.5041,8.5127,8.4955,8.5127,38400.0
2012-11-16 10:20:00,9.85,9.87,9.85,9.87,36000.0,8.5127,8.53,8.5127,8.53,36000.0
2012-11-16 10:25:00,9.86,9.88,9.86,9.87,9600.0,8.5214,8.5387,8.5214,8.53,9600.0
2012-11-16 10:30:00,9.87,9.88,9.87,9.88,21600.0,8.53,8.5387,8.53,8.5387,21600.0
2012-11-16 10:35:00,9.88,9.89,9.88,9.89,17600.0,8.5387,8.5473,8.5387,8.5473,17600.0
2012-11-16 10:40:00,9.89,9.9,9.88,9.88,17600.0,8.5473,8.556,8.5387,8.5387,17600.0
2012-11-16 10:45:00,9.89,9.89,9.88,9.88,14400.0,8.5473,8.5473,8.5387,8.5387,14400.0
2012-11-16 10:50:00,9.89,9.89,9.88,9.89,10400.0,8.5473,8.5473,8.5387,8.5473,10400.0
2012-11-16 10:55:00,9.88,9.88,9.88,9.88,16000.0,8.5387,8.5387,8.5387,8.5387,16000.0
2012-11-16 11:00:00,9.87,9.87,9.87,9.87,7200.0,8.53,8.53,8.53,8.53,7200.0
2012-11-16 11:05:00,9.87,9.88,9.87,9.87,55200.0,8.53,8.5387,8.53,8.53,55200.0
2012-11-16 11:10:00,9.88,9.88,9.88,9.88,34400.0,8.5387,8.5387,8.5387,8.5387,34400.0
2012-11-16 11:15:00,9.88,9.88,9.87,9.87,5600.0,8.5387,8.5387,8.53,8.53,5600.0
2012-11-16 11:20:00,9.87,9.88,9.87,9.88,25600.0,8.53,8.5387,8.53,8.5387,25600.0
2012-11-16 11:25:00,9.87,9.87,9.85,9.85,26400.0,8.53,8.53,8.5127,8.5127,26400.0
2012-11-16 11:30:00,9.85,9.86,9.85,9.85,7200.0,8.5127,8.5214,8.5127,8.5127,7200.0
2012-11-16 11:35:00,9.85,9.88,9.85,9.88,44800.0,8.5127,8.5387,8.5127,8.5387,44800.0
2012-11-16 11:40:00,9.87,9.94,9.87,9.91,33600.0,8.53,8.5905,8.53,8.5646,33600.0
2012-11-16 11:45:00,9.91,9.93,9.9,9.93,27200.0,8.5646,8.5819,8.556,8.5819,27200.0
2012-11-16 11:50:00,9.93,9.94,9.92,9.92,12000.0,8.5819,8.5905,8.5732,8.5732,12000.0
2012-11-16 11:55:00,9.92,9.92,9.9,9.92,95200.0,8.5732,8.5732,8.556,8.5732,95200.0
2012-11-16 12:00:00,9.92,9.92,9.9,9.9,118400.0,8.5732,8.5732,8.556,8.556,118400.0
2012-11-16 12:05:00,9.9,9.9,9.88,9.88,34400.0,8.556,8.556,8.5387,8.5387,34400.0
2012-11-16 12:10:00,9.88,9.9,9.88,9.89,7200.0,8.5387,8.556,8.5387,8.5473,7200.0
2012-11-16 12:15:00,9.88,9.88,9.87,9.88,16800.0,8.5387,8.5387,8.53,8.5387,16800.0
2012-11-16 12:20:00,9.88,9.88,9.87,9.88,8800.0,8.5387,8.5387,8.53,8.5387,8800.0
2012-11-16 12:25:00,9.88,9.89,9.88,9.89,9600.0,8.5387,8.5473,8.5387,8.5473,9600.0
2012-11-16 12:30:00,9.89,9.9,9.88,9.9,5600.0,8.5473,8.556,8.5387,8.556,5600.0
2012-11-16 12:35:00,9.89,9.9,9.89,9.89,17600.0,8.5473,8.556,8.5473,8.5473,17600.0
2012-11-16 12:40:00,9.89,9.89,9.87,9.88,32800.0,8.5473,8.5473,8.53,8.5387,32800.0
2012-11-16 12:45:00,9.88,9.88,9.88,9.88,18400.0,8.5387,8.5387,8.5387,8.5387,18400.0
2012-11-16 12:50:00,9.88,9.88,9.87,9.88,22400.0,8.5387,8.5387,8.53,8.5387,22400.0
2012-11-16 12:55:00,9.88,9.89,9.88,9.88,16000.0,8.5387,8.5473,8.5387,8.5387,16000.0
2012-11-16 13:00:00,9.88,9.88,9.87,9.87,20800.0,8.5387,8.5387,8.53,8.53,20800.0
2012-11-16 13:05:00,9.88,9.88,9.87,9.88,15200.0,8.5387,8.5387,8.53,8.5387,15200.0
2012-11-16 13:10:00,9.88,9.88,9.87,9.87,8800.0,8.5387,8.5387,8.53,8.53,8800.0
2012-11-16 13:15:00,9.87,9.87,9.86,9.86,20800.0,8.53,8.53,8.5214,8.5214,20800.0
2012-11-16 13:20:00,9.86,9.86,9.85,9.86,16800.0,8.5214,8.5214,8.5127,8.5214,16800.0
2012-11-16 13:25:00,9.87,9.87,9.87,9.87,15200.0,8.53,8.53,8.53,8.53,15200.0
2012-11-16 13:30:00,9.86,9.87,9.86,9.86,13600.0,8.5214,8.53,8.5214,8.5214,13600.0
2012-11-16 13:35:00,9.86,9.86,9.86,9.86,4800.0,8.5214,8.5214,8.5214,8.5214,4800.0
2012-11-16 13:40:00,9.86,9.87,9.86,9.86,13600.0,8.5214,8.53,8.5214,8.5214,13600.0
2012-11-16 13:45:00,9.86,9.87,9.86,9.86,8000.0,8.5214,8.53,8.5214,8.5214,8000.0
2012-11-16 13:50:00,9.86,9.87,9.86,9.87,16000.0,8.5214,8.53,8.5214,8.53,16000.0
2012-11-16 13:55:00,9.87,9.87,9.86,9.87,12000.0,8.53,8.53,8.5214,8.53,12000.0
2012-11-16 14:00:00,9.87,9.87,9.86,9.86,14400.0,8.53,8.53,8.5214,8.5214,14400.0
2012-11-16 14:05:00,9.87,9.87,9.86,9.86,13600.0,8.53,8.53,8.5214,8.5214,13600.0
2012-11-16 14:10:00,9.87,9.87,9.86,9.86,13600.0,8.53,8.53,8.5214,8.5214,13600.0
2012-11-16 14:15:00,9.86,9.86,9.85,9.86,24000.0,8.5214,8.5214,8.5127,8.5214,24000.0
2012-11-16 14:20:00,9.86,9.86,9.85,9.85,32000.0,8.5214,8.5214,8.5127,8.5127,32000.0
2012-11-16 14:25:00,9.85,9.87,9.85,9.86,82400.0,8.5127,8.53,8.5127,8.5214,82400.0
2012-11-16 14:30:00,9.87,9.87,9.85,9.86,33600.0,8.53,8.53,8.5127,8.5214,33600.0
2012-11-16 14:35:00,9.86,9.86,9.86,9.86,16800.0,8.5214,8.5214,8.5214,8.5214,16800.0
2012-11-16 14:40:00,9.86,9.87,9.86,9.87,20000.0,8.5214,8.53,8.5214,8.53,20000.0
2012-11-16 14:45:00,9.87,9.87,9.86,9.87,100000.0,8.53,8.53,8.5214,8.53,100000.0
2012-11-16 14:50:00,9.87,9.89,9.86,9.89,96800.0,8.53,8.5473,8.5214,8.5473,96800.0
2012-11-16 14:55:00,9.89,9.9,9.88,9.9,35200.0,8.5473,8.556,8.5387,8.556,35200.0
2012-11-16 15:00:00,9.9,9.9,9.88,9.88,19200.0,8.556,8.556,8.5387,8.5387,19200.0
2012-11-16 15:05:00,9.88,9.89,9.88,9.89,16800.0,8.5387,8.5473,8.5387,8.5473,16800.0
2012-11-16 15:10:00,9.89,9.89,9.88,9.89,40800.0,8.5473,8.5473,8.5387,8.5473,40800.0
2012-11-16 15:15:00,9.89,9.9,9.89,9.89,12800.0,8.5473,8.556,8.5473,8.5473,12800.0
2012-11-16 15:20:00,9.89,9.9,9.89,9.9,56000.0,8.5473,8.556,8.5473,8.556,56000.0
2012-11-16 15:25:00,9.9,9.9,9.9,9.9,24800.0,8.556,8.556,8.556,8.556,24800.0
2012-11-16 15:30:00,9.9,9.92,9.9,9.91,53600.0,8.556,8.5732,8.556,8.5646,53600.0
2012-11-16 15:35:00,9.91,9.92,9.9,9.91,60800.0,8.5646,8.5732,8.556,8.5646,60800.0
2012-11-16 15:40:00,9.92,9.93,9.92,9.93,59200.0,8.5732,8.5819,8.5732,8.5819,59200.0
2012-11-16 15:45:00,9.92,9.93,9.9,9.9,69600.0,8.5732,8.5819,8.556,8.556,69600.0
2012-11-16 15:50:00,9.91,9.92,9.91,9.92,107200.0,8.5646,8.5732,8.5646,8.5732,107200.0
2012-11-16 15:55:00,9.92,9.93,9.92,9.92,214400.0,8.5732,8.5819,8.5732,8.5732,214400.0
2012-11-19 09:30:00,10.0,10.02,9.93,9.96,44000.0,8.6424,8.6597,8.5819,8.6078,44000.0
2012-11-19 09:35:00,9.96,9.99,9.95,9.97,15600.0,8.6078,8.6337,8.5992,8.6165,15600.0
2012-11-19 09:40:00,9.98,9.98,9.97,9.97,6000.0,8.6251,8.6251,8.6165,8.6165,6000.0
2012-11-19 09:45:00,9.97,9.98,9.97,9.97,5600.0,8.6165,8.6251,8.6165,8.6165,5600.0
2012-11-19 09:50:00,9.97,9.97,9.96,9.97,3200.0,8.6165,8.6165,8.6078,8.6165,3200.0
2012-11-19 09:55:00,9.97,9.97,9.96,9.96,9600.0,8.6165,8.6165,8.6078,8.6078,9600.0
2012-11-19 10:00:00,9.96,9.97,9.96,9.97,12000.0,8.6078,8.6165,8.6078,8.6165,12000.0
2012-11-19 10:05:00,9.97,9.97,9.95,9.96,12000.0,8.6165,8.6165,8.5992,8.6078,12000.0
2012-11-19 10:10:00,9.96,9.96,9.96,9.96,800.0,8.6078,8.6078,8.6078,8.6078,800.0
2012-11-19 10:15:00,9.96,9.97,9.96,9.96,1600.0,8.6078,8.6165,8.6078,8.6078,1600.0
2012-11-19 10:20:00,9.97,9.99,9.97,9.98,7200.0,8.6165,8.6337,8.6165,8.6251,7200.0
2012-11-19 10:25:00,9.98,9.98,9.97,9.97,6800.0,8.6251,8.6251,8.6165,8.6165,6800.0
2012-11-19 10:30:00,9.97,9.97,9.97,9.97,3200.0,8.6165,8.6165,8.6165,8.6165,3200.0
2012-11-19 10:35:00,9.96,9.97,9.96,9.96,4000.0,8.6078,8.6165,8.6078,8.6078,4000.0
2012-11-19 10:40:00,9.96,9.97,9.96,9.96,12000.0,8.6078,8.6165,8.6078,8.6078,12000.0
2012-11-19 10:45:00,9.96,9.97,9.96,9.97,4400.0,8.6078,8.6165,8.6078,8.6165,4400.0
2012-11-19 10:50:00,9.97,9.97,9.97,9.97,0.0,8.6165,8.6165,8.6165,8.6165,0.0
2012-11-19 10:55:00,9.97,9.97,9.96,9.96,8400.0,8.6165,8.6165,8.6078,8.6078,8400.0
2012-11-19 11:00:00,9.96,9.97,9.96,9.96,13600.0,8.6078,8.6165,8.6078,8.6078,13600.0
2012-11-19 11:05:00,9.96,9.96,9.95,9.95,2400.0,8.6078,8.6078,8.5992,8.5992,2400.0
2012-11-19 11:10:00,9.95,9.96,9.95,9.96,13200.0,8.5992,8.6078,8.5992,8.6078,13200.0
2012-11-19 11:15:00,9.96,9.96,9.94,9.95,36800.0,8.6078,8.6078,8.5905,8.5992,36800.0
2012-11-19 11:20:00,9.95,9.95,9.94,9.94,9200.0,8.5992,8.5992,8.5905,8.5905,9200.0
2012-11-19 11:25:00,9.94,9.94,9.93,9.93,32800.0,8.5905,8.5905,8.5819,8.5819,32800.0
2012-11-19 11:30:00,9.93,9.93,9.92,9.93,20800.0,8.5819,8.5819,8.5732,8.5819,20800.0
2012-11-19 11:35:00,9.93,9.93,9.91,9.91,32000.0,8.5819,8.5819,8.5646,8.5646,32000.0
2012-11-19 11:40:00,9.92,9.92,9.9,9.9,12400.0,8.5732,8.5732,8.556,8.556,12400.0
2012-11-19 11:45:00,9.9,9.9,9.9,9.9,16000.0,8.556,8.556,8.556,8.556,16000.0
2012-11-19 11:50:00,9.9,9.9,9.9,9.9,3200.0,8.556,8.556,8.556,8.556,3200.0
2012-11-19 11:55:00,9.9,9.91,9.9,9.9,9200.0,8.556,8.5646,8.556,8.556,9200.0
2012-11-19 12:00:00,9.91,9.92,9.91,9.92,10400.0,8.5646,8.5732,8.5646,8.5732,10400.0
2012-11-19 12:05:00,9.92,9.93,9.92,9.93,12400.0,8.5732,8.5819,8.5732,8.5819,12400.0
2012-11-19 12:10:00,9.93,9.94,9.93,9.93,13600.0,8.5819,8.5905,8.5819,8.5819,13600.0
2012-11-19 12:15:00,9.94,9.94,9.93,9.93,24000.0,8.5905,8.5905,8.5819,8.5819,24000.0
2012-11-19 12:20:00,9.93,9.93,9.93,9.93,26800.0,8.5819,8.5819,8.5819,8.5819,26800.0
2012-11-19 12:25:00,9.92,9.92,9.92,9.92,6400.0,8.5732,8.5732,8.5732,8.5732,6400.0
2012-11-19 12:30:00,9.92,9.93,9.92,9.93,10400.0,8.5732,8.5819,8.5732,8.5819,10400.0
2012-11-19 12:35:00,9.93,9.93,9.93,9.93,14800.0,8.5819,8.5819,8.5819,8.5819,14800.0
2012-11-19 12:40:00,9.93,9.94,9.93,9.94,5200.0,8.5819,8.5905,8.5819,8.5905,5200.0
2012-11-19 12:45:00,9.94,9.94,9.93,9.94,8800.0,8.5905,8.5905,8.5819,8.5905,8800.0
2012-11-19 12:50:00,9.94,9.94,9.93,9.93,14800.0,8.5905,8.5905,8.5819,8.5819,14800.0
2012-11-19 12:55:00,9.93,9.94,9.93,9.93,4000.0,8.5819,8.5905,8.5819,8.5819,4000.0
2012-11-19 13:00:00,9.93,9.94,9.93,9.94,16400.0,8.5819,8.5905,8.5819,8.5905,16400.0
2012-11-19 13:05:00,9.94,9.94,9.93,9.93,11600.0,8.5905,8.5905,8.5819,8.5819,11600.0
2012-11-19 13:10:00,9.94,9.94,9.93,9.94,11200.0,8.5905,8.5905,8.5819,8.5905,11200.0
2012-11-19 13:15:00,9.93,9.94,9.93,9.93,22400.0,8.5819,8.5905,8.5819,8.5819,22400.0
2012-11-19 13:20:00,9.94,9.94,9.93,9.93,16400.0,8.5905,8.5905,8.5819,8.5819,16400.0
2012-11-19 13:25:00,9.94,9.94,9.92,9.93,13200.0,8.5905,8.5905,8.5732,8.5819,13200.0
2012-11-19 13:30:00,9.93,9.93,9.93,9.93,9200.0,8.5819,8.5819,8.5819,8.5819,9200.0
2012-11-19 13:35:00,9.93,9.93,9.93,9.93,7600.0,8.5819,8.5819,8.5819,8.5819,7600.0
2012-11-19 13:40:00,9.93,9.93,9.93,9.93,16800.0,8.5819,8.5819,8.5819,8.5819,16800.0
2012-11-19 13:45:00,9.93,9.93,9.93,9.93,8400.0,8.5819,8.5819,8.5819,8.5819,8400.0
2012-11-19 13:50:00,9.93,9.93,9.93,9.93,7600.0,8.5819,8.5819,8.5819,8.5819,7600.0
2012-11-19 13:55:00,9.93,9.93,9.93,9.93,17600.0,8.5819,8.5819,8.5819,8.5819,17600.0
2012-11-19 14:00:00,9.93,9.94,9.93,9.94,55200.0,8.5819,8.5905,8.5819,8.5905,55200.0
2012-11-19 14:05:00,9.94,9.95,9.94,9.95,13200.0,8.5905,8.5992,8.5905,8.5992,13200.0
2012-11-19 14:10:00,9.95,9.96,9.95,9.96,15600.0,8.5992,8.6078,8.5992,8.6078,15600.0
2012-11-19 14:15:00,9.95,9.96,9.95,9.96,19200.0,8.5992,8.6078,8.5992,8.6078,19200.0
2012-11-19 14:20:00,9.96,9.98,9.96,9.98,783200.0,8.6078,8.6251,8.6078,8.6251,783200.0
2012-11-19 14:25:00,9.98,9.98,9.98,9.98,28400.0,8.6251,8.6251,8.6251,8.6251,28400.0
2012-11-19 14:30:00,9.98,9.99,9.98,9.99,26400.0,8.6251,8.6337,8.6251,8.6337,26400.0
2012-11-19 14:35:00,9.99,9.99,9.98,9.99,32800.0,8.6337,8.6337,8.6251,8.6337,32800.0
2012-11-19 14:40:00,9.99,10.01,9.99,10.0,43600.0,8.6337,8.651,8.6337,8.6424,43600.0
2012-11-19 14:45:00,10.0,10.01,9.99,10.0,22800.0,8.6424,8.651,8.6337,8.6424,22800.0
2012-11-19 14:50:00,10.0,10.0,10.0,10.0,14800.0,8.6424,8.6424,8.6424,8.6424,14800.0
2012-11-19 14:55:00,10.0,10.01,9.99,10.0,45600.0,8.6424,8.651,8.6337,8.6424,45600.0
2012-11-19 15:00:00,10.0,10.01,10.0,10.0,24400.0,8.6424,8.651,8.6424,8.6424,24400.0
2012-11-19 15:05:00,10.0,10.01,10.0,10.0,6800.0,8.6424,8.651,8.6424,8.6424,6800.0
2012-11-19 15:10:00,10.01,10.03,10.0,10.02,57600.0,8.651,8.6683,8.6424,8.6597,57600.0
2012-11-19 15:15:00,10.02,10.03,10.02,10.03,12400.0,8.6597,8.6683,8.6597,8.6683,12400.0
2012-11-19 15:20:00,10.03,10.03,10.02,10.02,32800.0,8.6683,8.6683,8.6597,8.6597,32800.0
2012-11-19 15:25:00,10.02,10.02,10.02,10.02,9600.0,8.6597,8.6597,8.6597,8.6597,9600.0
2012-11-19 15:30:00,10.02,10.02,10.01,10.01,21200.0,8.6597,8.6597,8.651,8.651,21200.0
2012-11-19 15:35:00,10.01,10.02,10.01,10.01,50400.0,8.651,8.6597,8.651,8.651,50400.0
2012-11-19 15:40:00,10.01,10.01,9.99,9.99,71600.0,8.651,8.651,8.6337,8.6337,71600.0
2012-11-19 15:45:00,9.99,10.0,9.99,9.99,64800.0,8.6337,8.6424,8.6337,8.6337,64800.0
2012-11-19 15:50:00,9.99,10.01,9.99,10.0,105200.0,8.6337,8.651,8.6337,8.6424,105200.0
2012-11-19 15:55:00,10.0,10.02,10.0,10.02,135200.0,8.6424,8.6597,8.6424,8.6597,135200.0
2012-11-20 09:30:00,10.01,10.03,9.97,10.0,51200.0,8.651,8.6683,8.6165,8.6424,51200.0
2012-11-20 09:35:00,9.99,10.02,9.99,10.01,32800.0,8.6337,8.6597,8.6337,8.651,32800.0
2012-11-20 09:40:00,10.01,10.03,10.0,10.03,19600.0,8.651,8.6683,8.6424,8.6683,19600.0
2012-11-20 09:45:00,10.03,10.05,10.03,10.05,21200.0,8.6683,8.6856,8.6683,8.6856,21200.0
2012-11-20 09:50:00,10.05,10.06,10.05,10.06,11600.0,8.6856,8.6942,8.6856,8.6942,11600.0
2012-11-20 09:55:00,10.06,10.08,10.06,10.08,20400.0,8.6942,8.7115,8.6942,8.7115,20400.0
2012-11-20 10:00:00,10.08,10.08,10.07,10.08,18800.0,8.7115,8.7115,8.7029,8.7115,18800.0
2012-11-20 10:05:00,10.08,10.08,10.07,10.08,24000.0,8.7115,8.7115,8.7029,8.7115,24000.0
2012-11-20 10:10:00,10.08,10.09,10.08,10.09,26000.0,8.7115,8.7202,8.7115,8.7202,26000.0
2012-11-20 10:15:00,10.09,10.09,10.09,10.09,8000.0,8.7202,8.7202,8.7202,8.7202,8000.0
2012-11-20 10:20:00,10.1,10.1,10.09,10.1,11600.0,8.7288,8.7288,8.7202,8.7288,11600.0
2012-11-20 10:25:00,10.1,10.1,10.1,10.1,14800.0,8.7288,8.7288,8.7288,8.7288,14800.0
2012-11-20 10:30:00,10.1,10.1,10.1,10.1,18400.0,8.7288,8.7288,8.7288,8.7288,18400.0
2012-11-20 10:35:00,10.1,10.11,10.1,10.11,12000.0,8.7288,8.7374,8.7288,8.7374,12000.0
2012-11-20 10:40:00,10.11,10.11,10.1,10.1,22000.0,8.7374,8.7374,8.7288,8.7288,22000.0
2012-11-20 10:45:00,10.1,10.1,10.1,10.1,16000.0,8.7288,8.7288,8.7288,8.7288,16000.0
2012-11-20 10:50:00,10.1,10.1,10.1,10.1,14400.0,8.7288,8.7288,8.7288,8.7288,14400.0
2012-11-20 10:55:00,10.1,10.11,10.1,10.11,27600.0,8.7288,8.7374,8.7288,8.7374,27600.0
2012-11-20 11:00:00,10.11,10.11,10.1,10.11,23600.0,8.7374,8.7374,8.7288,8.7374,23600.0
2012-11-20 11:05:00,10.11,10.11,10.09,10.09,16800.0,8.7374,8.7374,8.7202,8.7202,16800.0
2012-11-20 11:10:00,10.09,10.11,10.09,10.11,25200.0,8.7202,8.7374,8.7202,8.7374,25200.0
2012-11-20 11:15:00,10.11,10.12,10.11,10.11,31600.0,8.7374,8.7461,8.7374,8.7374,31600.0
2012-11-20 11:20:00,10.11,10.11,10.1,10.1,56800.0,8.7374,8.7374,8.7288,8.7288,56800.0
2012-11-20 11:25:00,10.11,10.11,10.11,10.11,3200.0,8.7374,8.7374,8.7374,8.7374,3200.0
2012-11-20 11:30:00,10.11,10.12,10.11,10.11,4800.0,8.7374,8.7461,8.7374,8.7374,4800.0
2012-11-20 11:35:00,10.12,10.13,10.12,10.12,24800.0,8.7461,8.7547,8.7461,8.7461,24800.0
2012-11-20 11:40:00,10.12,10.13,10.12,10.13,10400.0,8.7461,8.7547,8.7461,8.7547,10400.0
2012-11-20 11:45:00,10.13,10.13,10.13,10.13,12800.0,8.7547,8.7547,8.7547,8.7547,12800.0
2012-11-20 11:50:00,10.13,10.14,10.13,10.14,20400.0,8.7547,8.7634,8.7547,8.7634,20400.0
2012-11-20 11:55:00,10.14,10.14,10.12,10.13,43200.0,8.7634,8.7634,8.7461,8.7547,43200.0
2012-11-20 12:00:00,10.13,10.13,10.13,10.13,6400.0,8.7547,8.7547,8.7547,8.7547,6400.0
2012-11-20 12:05:00,10.13,10.13,10.12,10.12,6400.0,8.7547,8.7547,8.7461,8.7461,6400.0
2012-11-20 12:10:00,10.12,10.13,10.12,10.12,12000.0,8.7461,8.7547,8.7461,8.7461,12000.0
2012-11-20 12:15:00,10.13,10.13,10.11,10.12,14000.0,8.7547,8.7547,8.7374,8.7461,14000.0
2012-11-20 12:20:00,10.12,10.12,10.12,10.12,400.0,8.7461,8.7461,8.7461,8.7461,400.0
2012-11-20 12:25:00,10.12,10.12,10.11,10.12,21600.0,8.7461,8.7461,8.7374,8.7461,21600.0
2012-11-20 12:30:00,10.12,10.12,10.12,10.12,9200.0,8.7461,8.7461,8.7461,8.7461,9200.0
2012-11-20 12:35:00,10.12,10.13,10.12,10.12,9200.0,8.7461,8.7547,8.7461,8.7461,9200.0
2012-11-20 12:40:00,10.12,10.12,10.12,10.12,9600.0,8.7461,8.7461,8.7461,8.7461,9600.0
2012-11-20 12:45:00,10.12,10.13,10.12,10.12,6800.0,8.7461,8.7547,8.7461,8.7461,6800.0
2012-11-20 12:50:00,10.12,10.13,10.12,10.13,11200.0,8.7461,8.7547,8.7461,8.7547,11200.0
2012-11-20 12:55:00,10.13,10.14,10.13,10.13,14000.0,8.7547,8.7634,8.7547,8.7547,14000.0
2012-11-20 13:00:00,10.13,10.13,10.13,10.13,18000.0,8.7547,8.7547,8.7547,8.7547,18000.0
2012-11-20 13:05:00,10.13,10.13,10.12,10.12,26800.0,8.7547,8.7547,8.7461,8.7461,26800.0
2012-11-20 13:10:00,10.12,10.13,10.08,10.09,53200.0,8.7461,8.7547,8.7115,8.7202,53200.0
2012-11-20 13:15:00,10.09,10.1,10.09,10.09,13600.0,8.7202,8.7288,8.7202,8.7202,13600.0
2012-11-20 13:20:00,10.09,10.09,10.06,10.06,98000.0,8.7202,8.7202,8.6942,8.6942,98000.0
2012-11-20 13:25:00,10.06,10.06,10.05,10.05,7600.0,8.6942,8.6942,8.6856,8.6856,7600.0
2012-11-20 13:30:00,10.06,10.06,10.05,10.06,1600.0,8.6942,8.6942,8.6856,8.6942,1600.0
2012-11-20 13:35:00,10.05,10.07,10.05,10.07,14400.0,8.6856,8.7029,8.6856,8.7029,14400.0
2012-11-20 13:40:00,10.07,10.08,10.07,10.07,22800.0,8.7029,8.7115,8.7029,8.7029,22800.0
2012-11-20 13:45:00,10.07,10.09,10.07,10.08,20400.0,8.7029,8.7202,8.7029,8.7115,20400.0
2012-11-20 13:50:00,10.08,10.09,10.08,10.09,4400.0,8.7115,8.7202,8.7115,8.7202,4400.0
2012-11-20 13:55:00,10.09,10.1,10.08,10.09,21600.0,8.7202,8.7288,8.7115,8.7202,21600.0
2012-11-20 14:00:00,10.09,10.09,10.08,10.09,23600.0,8.7202,8.7202,8.7115,8.7202,23600.0
2012-11-20 14:05:00,10.09,10.1,10.09,10.1,142400.0,8.7202,8.7288,8.7202,8.7288,142400.0
2012-11-20 14:10:00,10.1,10.11,10.1,10.11,9200.0,8.7288,8.7374,8.7288,8.7374,9200.0
2012-11-20 14:15:00,10.11,10.12,10.11,10.12,14400.0,8.7374,8.7461,8.7374,8.7461,14400.0
2012-11-20 14:20:00,10.12,10.12,10.12,10.12,8800.0,8.7461,8.7461,8.7461,8.7461,8800.0
2012-11-20 14:25:00,10.12,10.14,10.12,10.14,20400.0,8.7461,8.7634,8.7461,8.7634,20400.0
2012-11-20 14:30:00,10.13,10.14,10.13,10.13,20400.0,8.7547,8.7634,8.7547,8.7547,20400.0
2012-11-20 14:35:00,10.13,10.13,10.13,10.13,14400.0,8.7547,8.7547,8.7547,8.7547,14400.0
2012-11-20 14:40:00,10.13,10.13,10.13,10.13,4800.0,8.7547,8.7547,8.7547,8.7547,4800.0
2012-11-20 14:45:00,10.13,10.15,10.13,10.15,24400.0,8.7547,8.772,8.7547,8.772,24400.0
2012-11-20 14:50:00,10.15,10.15,10.15,10.15,10000.0,8.772,8.772,8.772,8.772,10000.0
2012-11-20 14:55:00,10.15,10.15,10.14,10.15,21600.0,8.772,8.772,8.7634,8.772,21600.0
2012-11-20 15:00:00,10.15,10.16,10.15,10.16,27200.0,8.772,8.7807,8.772,8.7807,27200.0
2012-11-20 15:05:00,10.16,10.16,10.15,10.15,17200.0,8.7807,8.7807,8.772,8.772,17200.0
2012-11-20 15:10:00,10.15,10.16,10.15,10.15,19200.0,8.772,8.7807,8.772,8.772,19200.0
2012-11-20 15:15:00,10.15,10.15,10.14,10.15,20800.0,8.772,8.772,8.7634,8.772,20800.0
2012-11-20 15:20:00,10.15,10.15,10.14,10.14,11200.0,8.772,8.772,8.7634,8.7634,11200.0
2012-11-20 15:25:00,10.14,10.14,10.13,10.13,28800.0,8.7634,8.7634,8.7547,8.7547,28800.0
2012-11-20 15:30:00,10.14,10.15,10.13,10.15,15600.0,8.7634,8.772,8.7547,8.772,15600.0
2012-11-20 15:35:00,10.15,10.15,10.13,10.13,29600.0,8.772,8.772,8.7547,8.7547,29600.0
2012-11-20 15:40:00,10.13,10.14,10.13,10.13,25200.0,8.7547,8.7634,8.7547,8.7547,25200.0
2012-11-20 15:45:00,10.13,10.14,10.13,10.13,39200.0,8.7547,8.7634,8.7547,8.7547,39200.0
2012-11-20 15:50:00,10.13,10.14,10.13,10.14,51200.0,8.7547,8.7634,8.7547,8.7634,51200.0
2012-11-20 15:55:00,10.14,10.14,10.13,10.13,118800.0,8.7634,8.7634,8.7547,8.7547,118800.0
2012-11-21 09:30:00,10.14,10.17,10.13,10.14,28800.0,8.7634,8.7893,8.7547,8.7634,28800.0
2012-11-21 09:35:00,10.14,10.15,10.14,10.15,6400.0,8.7634,8.772,8.7634,8.772,6400.0
2012-11-21 09:40:00,10.15,10.15,10.13,10.13,31200.0,8.772,8.772,8.7547,8.7547,31200.0
2012-11-21 09:45:00,10.13,10.15,10.12,10.15,396800.0,8.7547,8.772,8.7461,8.772,396800.0
2012-11-21 09:50:00,10.15,10.16,10.15,10.16,53600.0,8.772,8.7807,8.772,8.7807,53600.0
2012-11-21 09:55:00,10.16,10.17,10.15,10.15,74400.0,8.7807,8.7893,8.772,8.772,74400.0
2012-11-21 10:00:00,10.15,10.17,10.15,10.17,23200.0,8.772,8.7893,8.772,8.7893,23200.0
2012-11-21 10:05:00,10.16,10.16,10.14,10.15,31200.0,8.7807,8.7807,8.7634,8.772,31200.0
2012-11-21 10:10:00,10.15,10.15,10.14,10.15,7200.0,8.772,8.772,8.7634,8.772,7200.0
2012-11-21 10:15:00,10.15,10.15,10.14,10.14,11200.0,8.772,8.772,8.7634,8.7634,11200.0
2012-11-21 10:20:00,10.15,10.15,10.15,10.15,14400.0,8.772,8.772,8.772,8.772,14400.0
2012-11-21 10:25:00,10.15,10.15,10.14,10.15,15200.0,8.772,8.772,8.7634,8.772,15200.0
2012-11-21 10:30:00,10.15,10.15,10.14,10.14,7200.0,8.772,8.772,8.7634,8.7634,7200.0
2012-11-21 10:35:00,10.15,10.15,10.14,10.14,16800.0,8.772,8.772,8.7634,8.7634,16800.0
2012-11-21 10:40:00,10.14,10.14,10.13,10.14,8800.0,8.7634,8.7634,8.7547,8.7634,8800.0
2012-11-21 10:45:00,10.14,10.14,10.13,10.13,7200.0,8.7634,8.7634,8.7547,8.7547,7200.0
2012-11-21 10:50:00,10.13,10.13,10.13,10.13,12000.0,8.7547,8.7547,8.7547,8.7547,12000.0
2012-11-21 10:55:00,10.14,10.14,10.13,10.14,18400.0,8.7634,8.7634,8.7547,8.7634,18400.0
2012-11-21 11:00:00,10.14,10.14,10.13,10.14,8800.0,8.7634,8.7634,8.7547,8.7634,8800.0
2012-11-21 11:05:00,10.14,10.15,10.14,10.14,24000.0,8.7634,8.772,8.7634,8.7634,24000.0
2012-11-21 11:10:00,10.14,10.14,10.14,10.14,5600.0,8.7634,8.7634,8.7634,8.7634,5600.0
2012-11-21 11:15:00,10.13,10.14,10.13,10.13,17600.0,8.7547,8.7634,8.7547,8.7547,17600.0
2012-11-21 11:20:00,10.14,10.15,10.14,10.14,35200.0,8.7634,8.772,8.7634,8.7634,35200.0
2012-11-21 11:25:00,10.15,10.15,10.14,10.15,33600.0,8.772,8.772,8.7634,8.772,33600.0
2012-11-21 11:30:00,10.15,10.15,10.14,10.14,9600.0,8.772,8.772,8.7634,8.7634,9600.0
2012-11-21 11:35:00,10.15,10.15,10.14,10.14,13600.0,8.772,8.772,8.7634,8.7634,13600.0
2012-11-21 11:40:00,10.15,10.15,10.15,10.15,6400.0,8.772,8.772,8.772,8.772,6400.0
2012-11-21 11:45:00,10.15,10.15,10.15,10.15,70400.0,8.772,8.772,8.772,8.772,70400.0
2012-11-21 11:50:00,10.15,10.15,10.15,10.15,6400.0,8.772,8.772,8.772,8.772,6400.0
2012-11-21 11:55:00,10.15,10.15,10.15,10.15,53600.0,8.772,8.772,8.772,8.772,53600.0
2012-11-21 12:00:00,10.15,10.15,10.14,10.15,89600.0,8.772,8.772,8.7634,8.772,89600.0
2012-11-21 12:05:00,10.15,10.15,10.14,10.14,17600.0,8.772,8.772,8.7634,8.7634,17600.0
2012-11-21 12:10:00,10.14,10.15,10.14,10.14,75200.0,8.7634,8.772,8.7634,8.7634,75200.0
2012-11-21 12:15:00,10.14,10.14,10.13,10.13,12800.0,8.7634,8.7634,8.7547,8.7547,12800.0
2012-11-21 12:20:00,10.14,10.14,10.13,10.14,18400.0,8.7634,8.7634,8.7547,8.7634,18400.0
2012-11-21 12:25:00,10.14,10.14,10.14,10.14,15200.0,8.7634,8.7634,8.7634,8.7634,15200.0
2012-11-21 12:30:00,10.14,10.14,10.13,10.13,9600.0,8.7634,8.7634,8.7547,8.7547,9600.0
2012-11-21 12:35:00,10.14,10.14,10.14,10.14,40000.0,8.7634,8.7634,8.7634,8.7634,40000.0
2012-11-21 12:40:00,10.14,10.14,10.14,10.14,11200.0,8.7634,8.7634,8.7634,8.7634,11200.0
2012-11-21 12:45:00,10.14,10.15,10.14,10.14,20000.0,8.7634,8.772,8.7634,8.7634,20000.0
2012-11-21 12:50:00,10.14,10.14,10.13,10.13,19200.0,8.7634,8.7634,8.7547,8.7547,19200.0
2012-11-21 12:55:00,10.13,10.13,10.13,10.13,11200.0,8.7547,8.7547,8.7547,8.7547,11200.0
2012-11-21 13:00:00,10.13,10.13,10.13,10.13,800.0,8.7547,8.7547,8.7547,8.7547,800.0
2012-11-21 13:05:00,10.13,10.13,10.13,10.13,14400.0,8.7547,8.7547,8.7547,8.7547,14400.0
2012-11-21 13:10:00,10.13,10.13,10.13,10.13,800.0,8.7547,8.7547,8.7547,8.7547,800.0
2012-11-21 13:15:00,10.13,10.14,10.13,10.14,30400.0,8.7547,8.7634,8.7547,8.7634,30400.0
2012-11-21 13:20:00,10.14,10.14,10.14,10.14,53600.0,8.7634,8.7634,8.7634,8.7634,53600.0
2012-11-21 13:25:00,10.14,10.14,10.13,10.13,20800.0,8.7634,8.7634,8.7547,8.7547,20800.0
2012-11-21 13:30:00,10.13,10.13,10.13,10.13,5600.0,8.7547,8.7547,8.7547,8.7547,5600.0
2012-11-21 13:35:00,10.13,10.14,10.13,10.14,18400.0,8.7547,8.7634,8.7547,8.7634,18400.0
2012-11-21 13:40:00,10.14,10.14,10.13,10.14,7200.0,8.7634,8.7634,8.7547,8.7634,7200.0
2012-11-21 13:45:00,10.13,10.14,10.13,10.13,23200.0,8.7547,8.7634,8.7547,8.7547,23200.0
2012-11-21 13:50:00,10.13,10.14,10.13,10.13,17600.0,8.7547,8.7634,8.7547,8.7547,17600.0
2012-11-21 13:55:00,10.13,10.13,10.13,10.13,6400.0,8.7547,8.7547,8.7547,8.7547,6400.0
2012-11-21 14:00:00,10.13,10.14,10.13,10.13,12800.0,8.7547,8.7634,8.7547,8.7547,12800.0
2012-11-21 14:05:00,10.13,10.14,10.13,10.14,10400.0,8.7547,8.7634,8.7547,8.7634,10400.0
2012-11-21 14:10:00,10.14,10.14,10.14,10.14,7200.0,8.7634,8.7634,8.7634,8.7634,7200.0
2012-11-21 14:15:00,10.13,10.14,10.13,10.13,9600.0,8.7547,8.7634,8.7547,8.7547,9600.0
2012-11-21 14:20:00,10.13,10.14,10.13,10.14,8800.0,8.7547,8.7634,8.7547,8.7634,8800.0
2012-11-21 14:25:00,10.13,10.13,10.12,10.13,16000.0,8.7547,8.7547,8.7461,8.7547,16000.0
2012-11-21 14:30:00,10.14,10.14,10.14,10.14,800.0,8.7634,8.7634,8.7634,8.7634,800.0
2012-11-21 14:35:00,10.14,10.14,10.14,10.14,23200.0,8.7634,8.7634,8.7634,8.7634,23200.0
2012-11-21 14:40:00,10.14,10.14,10.14,10.14,2400.0,8.7634,8.7634,8.7634,8.7634,2400.0
2012-11-21 14:45:00,10.14,10.14,10.13,10.14,6400.0,8.7634,8.7634,8.7547,8.7634,6400.0
2012-11-21 14:50:00,10.14,10.14,10.13,10.14,12800.0,8.7634,8.7634,8.7547,8.7634,12800.0
2012-11-21 14:55:00,10.14,10.14,10.13,10.14,18400.0,8.7634,8.7634,8.7547,8.7634,18400.0
2012-11-21 15:00:00,10.14,10.14,10.14,10.14,16800.0,8.7634,8.7634,8.7634,8.7634,16800.0
2012-11-21 15:05:00,10.14,10.15,10.14,10.15,69600.0,8.7634,8.772,8.7634,8.772,69600.0
2012-11-21 15:10:00,10.15,10.15,10.14,10.14,20800.0,8.772,8.772,8.7634,8.7634,20800.0
2012-11-21 15:15:00,10.15,10.15,10.14,10.15,30400.0,8.772,8.772,8.7634,8.772,30400.0
2012-11-21 15:20:00,10.15,10.15,10.14,10.14,26400.0,8.772,8.772,8.7634,8.7634,26400.0
2012-11-21 15:25:00,10.15,10.15,10.13,10.14,40800.0,8.772,8.772,8.7547,8.7634,40800.0
2012-11-21 15:30:00,10.14,10.14,10.13,10.13,31200.0,8.7634,8.7634,8.7547,8.7547,31200.0
2012-11-21 15:35:00,10.13,10.13,10.13,10.13,102400.0,8.7547,8.7547,8.7547,8.7547,102400.0
2012-11-21 15:40:00,10.13,10.13,10.13,10.13,30400.0,8.7547,8.7547,8.7547,8.7547,30400.0
2012-11-21 15:45:00,10.13,10.13,10.13,10.13,44800.0,8.7547,8.7547,8.7547,8.7547,44800.0
2012-11-21 15:50:00,10.13,10.13,10.12,10.13,54400.0,8.7547,8.7547,8.7461,8.7547,54400.0
2012-11-21 15:55:00,10.13,10.14,10.12,10.12,252800.0,8.7547,8.7634,8.7461,8.7461,252800.0
2012-11-23 09:30:00,10.16,10.21,10.14,10.18,6800.0,8.7807,8.8239,8.7634,8.7979,6800.0
2012-11-23 09:35:00,10.18,10.18,10.17,10.17,6400.0,8.7979,8.7979,8.7893,8.7893,6400.0
2012-11-23 09:40:00,10.17,10.17,10.17,10.17,800.0,8.7893,8.7893,8.7893,8.7893,800.0
2012-11-23 09:45:00,10.16,10.17,10.15,10.16,7200.0,8.7807,8.7893,8.772,8.7807,7200.0
2012-11-23 09:50:00,10.16,10.16,10.16,10.16,800.0,8.7807,8.7807,8.7807,8.7807,800.0
2012-11-23 09:55:00,10.16,10.17,10.16,10.17,7200.0,8.7807,8.7893,8.7807,8.7893,7200.0
2012-11-23 10:00:00,10.17,10.17,10.16,10.16,5200.0,8.7893,8.7893,8.7807,8.7807,5200.0
2012-11-23 10:05:00,10.16,10.16,10.16,10.16,800.0,8.7807,8.7807,8.7807,8.7807,800.0
2012-11-23 10:10:00,10.17,10.17,10.17,10.17,4000.0,8.7893,8.7893,8.7893,8.7893,4000.0
2012-11-23 10:15:00,10.17,10.17,10.17,10.17,5200.0,8.7893,8.7893,8.7893,8.7893,5200.0
2012-11-23 10:20:00,10.17,10.17,10.17,10.17,22800.0,8.7893,8.7893,8.7893,8.7893,22800.0
2012-11-23 10:25:00,10.17,10.18,10.17,10.18,17600.0,8.7893,8.7979,8.7893,8.7979,17600.0
2012-11-23 10:30:00,10.18,10.18,10.18,10.18,5600.0,8.7979,8.7979,8.7979,8.7979,5600.0
2012-11-23 10:35:00,10.18,10.18,10.17,10.17,16400.0,8.7979,8.7979,8.7893,8.7893,16400.0
2012-11-23 10:40:00,10.18,10.18,10.17,10.17,8000.0,8.7979,8.7979,8.7893,8.7893,8000.0
2012-11-23 10:45:00,10.17,10.17,10.17,10.17,800.0,8.7893,8.7893,8.7893,8.7893,800.0
2012-11-23 10:50:00,10.17,10.17,10.17,10.17,6800.0,8.7893,8.7893,8.7893,8.7893,6800.0
2012-11-23 10:55:00,10.17,10.17,10.17,10.17,400.0,8.7893,8.7893,8.7893,8.7893,400.0
2012-11-23 11:00:00,10.17,10.18,10.17,10.17,7600.0,8.7893,8.7979,8.7893,8.7893,7600.0
2012-11-23 11:05:00,10.17,10.17,10.17,10.17,6800.0,8.7893,8.7893,8.7893,8.7893,6800.0
2012-11-23 11:10:00,10.17,10.17,10.17,10.17,0.0,8.7893,8.7893,8.7893,8.7893,0.0
2012-11-23 11:15:00,10.18,10.18,10.18,10.18,1600.0,8.7979,8.7979,8.7979,8.7979,1600.0
2012-11-23 11:20:00,10.18,10.18,10.18,10.18,4800.0,8.7979,8.7979,8.7979,8.7979,4800.0
2012-11-23 11:25:00,10.18,10.18,10.17,10.17,11200.0,8.7979,8.7979,8.7893,8.7893,11200.0
2012-11-23 11:30:00,10.17,10.17,10.17,10.17,4800.0,8.7893,8.7893,8.7893,8.7893,4800.0
2012-11-23 11:35:00,10.16,10.16,10.16,10.16,6400.0,8.7807,8.7807,8.7807,8.7807,6400.0
2012-11-23 11:40:00,10.17,10.17,10.16,10.16,4000.0,8.7893,8.7893,8.7807,8.7807,4000.0
2012-11-23 11:45:00,10.16,10.16,10.16,10.16,800.0,8.7807,8.7807,8.7807,8.7807,800.0
2012-11-23 11:50:00,10.15,10.16,10.15,10.15,9200.0,8.772,8.7807,8.772,8.772,9200.0
2012-11-23 11:55:00,10.16,10.16,10.15,10.15,8800.0,8.7807,8.7807,8.772,8.772,8800.0
2012-11-23 12:00:00,10.16,10.16,10.15,10.15,11600.0,8.7807,8.7807,8.772,8.772,11600.0
2012-11-23 12:05:00,10.15,10.16,10.15,10.15,7600.0,8.772,8.7807,8.772,8.772,7600.0
2012-11-23 12:10:00,10.15,10.15,10.15,10.15,2800.0,8.772,8.772,8.772,8.772,2800.0
2012-11-23 12:15:00,10.15,10.15,10.14,10.15,4800.0,8.772,8.772,8.7634,8.772,4800.0
2012-11-23 12:20:00,10.15,10.15,10.15,10.15,7200.0,8.772,8.772,8.772,8.772,7200.0
2012-11-23 12:25:00,10.15,10.16,10.15,10.15,11200.0,8.772,8.7807,8.772,8.772,11200.0
2012-11-23 12:30:00,10.16,10.16,10.15,10.16,10000.0,8.7807,8.7807,8.772,8.7807,10000.0
2012-11-23 12:35:00,10.16,10.19,10.16,10.19,18800.0,8.7807,8.8066,8.7807,8.8066,18800.0
2012-11-23 12:40:00,10.19,10.19,10.18,10.19,8400.0,8.8066,8.8066,8.7979,8.8066,8400.0
2012-11-23 12:45:00,10.19,10.2,10.19,10.19,28400.0,8.8066,8.8152,8.8066,8.8066,28400.0
2012-11-23 12:50:00,10.19,10.2,10.19,10.2,82800.0,8.8066,8.8152,8.8066,8.8152,82800.0
2012-11-23 12:55:00,10.2,10.22,10.2,10.21,59600.0,8.8152,8.8325,8.8152,8.8239,59600.0
2012-11-26 09:30:00,10.17,10.2,10.17,10.2,16800.0,8.7893,8.8152,8.7893,8.8152,16800.0
2012-11-26 09:35:00,10.2,10.21,10.2,10.21,36800.0,8.8152,8.8239,8.8152,8.8239,36800.0
2012-11-26 09:40:00,10.2,10.22,10.2,10.21,23600.0,8.8152,8.8325,8.8152,8.8239,23600.0
2012-11-26 09:45:00,10.21,10.21,10.21,10.21,22800.0,8.8239,8.8239,8.8239,8.8239,22800.0
2012-11-26 09:50:00,10.21,10.21,10.2,10.2,21200.0,8.8239,8.8239,8.8152,8.8152,21200.0
2012-11-26 09:55:00,10.21,10.21,10.2,10.2,32800.0,8.8239,8.8239,8.8152,8.8152,32800.0
2012-11-26 10:00:00,10.21,10.22,10.2,10.22,16400.0,8.8239,8.8325,8.8152,8.8325,16400.0
2012-11-26 10:05:00,10.21,10.22,10.21,10.22,16800.0,8.8239,8.8325,8.8239,8.8325,16800.0
2012-11-26 10:10:00,10.22,10.23,10.22,10.22,27600.0,8.8325,8.8412,8.8325,8.8325,27600.0
2012-11-26 10:15:00,10.22,10.22,10.21,10.21,18000.0,8.8325,8.8325,8.8239,8.8239,18000.0
2012-11-26 10:20:00,10.22,10.23,10.22,10.22,35200.0,8.8325,8.8412,8.8325,8.8325,35200.0
2012-11-26 10:25:00,10.22,10.22,10.21,10.22,13600.0,8.8325,8.8325,8.8239,8.8325,13600.0
2012-11-26 10:30:00,10.22,10.22,10.22,10.22,8400.0,8.8325,8.8325,8.8325,8.8325,8400.0
2012-11-26 10:35:00,10.22,10.22,10.21,10.22,7200.0,8.8325,8.8325,8.8239,8.8325,7200.0
2012-11-26 10:40:00,10.21,10.21,10.2,10.21,33200.0,8.8239,8.8239,8.8152,8.8239,33200.0
2012-11-26 10:45:00,10.21,10.22,10.21,10.22,15200.0,8.8239,8.8325,8.8239,8.8325,15200.0
2012-11-26 10:50:00,10.22,10.23,10.22,10.23,15200.0,8.8325,8.8412,8.8325,8.8412,15200.0
2012-11-26 10:55:00,10.23,10.23,10.21,10.21,47200.0,8.8412,8.8412,8.8239,8.8239,47200.0
2012-11-26 11:00:00,10.22,10.23,10.22,10.22,22000.0,8.8325,8.8412,8.8325,8.8325,22000.0
2012-11-26 11:05:00,10.22,10.23,10.22,10.23,14000.0,8.8325,8.8412,8.8325,8.8412,14000.0
2012-11-26 11:10:00,10.22,10.23,10.21,10.21,12400.0,8.8325,8.8412,8.8239,8.8239,12400.0
2012-11-26 11:15:00,10.22,10.22,10.21,10.21,14000.0,8.8325,8.8325,8.8239,8.8239,14000.0
2012-11-26 11:20:00,10.21,10.21,10.19,10.19,8800.0,8.8239,8.8239,8.8066,8.8066,8800.0
2012-11-26 11:25:00,10.19,10.19,10.19,10.19,8800.0,8.8066,8.8066,8.8066,8.8066,8800.0
2012-11-26 11:30:00,10.18,10.19,10.18,10.19,17200.0,8.7979,8.8066,8.7979,8.8066,17200.0
2012-11-26 11:35:00,10.2,10.2,10.2,10.2,4800.0,8.8152,8.8152,8.8152,8.8152,4800.0
2012-11-26 11:40:00,10.2,10.2,10.2,10.2,4800.0,8.8152,8.8152,8.8152,8.8152,4800.0
2012-11-26 11:45:00,10.2,10.2,10.19,10.19,13600.0,8.8152,8.8152,8.8066,8.8066,13600.0
2012-11-26 11:50:00,10.19,10.19,10.18,10.18,6800.0,8.8066,8.8066,8.7979,8.7979,6800.0
2012-11-26 11:55:00,10.18,10.19,10.18,10.18,5600.0,8.7979,8.8066,8.7979,8.7979,5600.0
2012-11-26 12:00:00,10.18,10.19,10.18,10.19,2000.0,8.7979,8.8066,8.7979,8.8066,2000.0
2012-11-26 12:05:00,10.18,10.18,10.18,10.18,10000.0,8.7979,8.7979,8.7979,8.7979,10000.0
2012-11-26 12:10:00,10.18,10.18,10.17,10.18,16400.0,8.7979,8.7979,8.7893,8.7979,16400.0
2012-11-26 12:15:00,10.18,10.19,10.18,10.19,11600.0,8.7979,8.8066,8.7979,8.8066,11600.0
2012-11-26 12:20:00,10.19,10.19,10.18,10.19,6000.0,8.8066,8.8066,8.7979,8.8066,6000.0
2012-11-26 12:25:00,10.18,10.18,10.17,10.17,3200.0,8.7979,8.7979,8.7893,8.7893,3200.0
2012-11-26 12:30:00,10.17,10.17,10.17,10.17,7200.0,8.7893,8.7893,8.7893,8.7893,7200.0
2012-11-26 12:35:00,10.17,10.18,10.17,10.18,10800.0,8.7893,8.7979,8.7893,8.7979,10800.0
2012-11-26 12:40:00,10.18,10.19,10.18,10.18,11200.0,8.7979,8.8066,8.7979,8.7979,11200.0
2012-11-26 12:45:00,10.19,10.19,10.19,10.19,7600.0,8.8066,8.8066,8.8066,8.8066,7600.0
2012-11-26 12:50:00,10.19,10.19,10.19,10.19,10000.0,8.8066,8.8066,8.8066,8.8066,10000.0
2012-11-26 12:55:00,10.19,10.19,10.19,10.19,3200.0,8.8066,8.8066,8.8066,8.8066,3200.0
2012-11-26 13:00:00,10.19,10.19,10.18,10.18,10800.0,8.8066,8.8066,8.7979,8.7979,10800.0
2012-11-26 13:05:00,10.18,10.18,10.18,10.18,800.0,8.7979,8.7979,8.7979,8.7979,800.0
2012-11-26 13:10:00,10.18,10.18,10.16,10.16,13200.0,8.7979,8.7979,8.7807,8.7807,13200.0
2012-11-26 13:15:00,10.16,10.18,10.16,10.18,15200.0,8.7807,8.7979,8.7807,8.7979,15200.0
2012-11-26 13:20:00,10.18,10.18,10.17,10.18,12800.0,8.7979,8.7979,8.7893,8.7979,12800.0
2012-11-26 13:25:00,10.18,10.18,10.17,10.17,4000.0,8.7979,8.7979,8.7893,8.7893,4000.0
2012-11-26 13:30:00,10.17,10.18,10.17,10.18,5600.0,8.7893,8.7979,8.7893,8.7979,5600.0
2012-11-26 13:35:00,10.18,10.18,10.17,10.17,4400.0,8.7979,8.7979,8.7893,8.7893,4400.0
2012-11-26 13:40:00,10.17,10.17,10.17,10.17,4400.0,8.7893,8.7893,8.7893,8.7893,4400.0
2012-11-26 13:45:00,10.17,10.17,10.17,10.17,6000.0,8.7893,8.7893,8.7893,8.7893,6000.0
2012-11-26 13:50:00,10.17,10.17,10.17,10.17,5600.0,8.7893,8.7893,8.7893,8.7893,5600.0
2012-11-26 13:55:00,10.18,10.18,10.17,10.17,10400.0,8.7979,8.7979,8.7893,8.7893,10400.0
2012-11-26 14:00:00,10.17,10.17,10.16,10.17,11600.0,8.7893,8.7893,8.7807,8.7893,11600.0
2012-11-26 14:05:00,10.18,10.18,10.18,10.18,3600.0,8.7979,8.7979,8.7979,8.7979,3600.0
2012-11-26 14:10:00,10.18,10.18,10.17,10.17,8400.0,8.7979,8.7979,8.7893,8.7893,8400.0
2012-11-26 14:15:00,10.17,10.18,10.17,10.18,4400.0,8.7893,8.7979,8.7893,8.7979,4400.0
2012-11-26 14:20:00,10.18,10.18,10.18,10.18,6400.0,8.7979,8.7979,8.7979,8.7979,6400.0
2012-11-26 14:25:00,10.18,10.18,10.17,10.18,6400.0,8.7979,8.7979,8.7893,8.7979,6400.0
2012-11-26 14:30:00,10.17,10.18,10.17,10.18,7600.0,8.7893,8.7979,8.7893,8.7979,7600.0
2012-11-26 14:35:00,10.18,10.19,10.18,10.18,10800.0,8.7979,8.8066,8.7979,8.7979,10800.0
2012-11-26 14:40:00,10.18,10.18,10.18,10.18,4000.0,8.7979,8.7979,8.7979,8.7979,4000.0
2012-11-26 14:45:00,10.19,10.19,10.18,10.19,1200.0,8.8066,8.8066,8.7979,8.8066,1200.0
2012-11-26 14:50:00,10.19,10.19,10.19,10.19,25200.0,8.8066,8.8066,8.8066,8.8066,25200.0
2012-11-26 14:55:00,10.19,10.19,10.18,10.19,14400.0,8.8066,8.8066,8.7979,8.8066,14400.0
2012-11-26 15:00:00,10.19,10.19,10.18,10.19,13600.0,8.8066,8.8066,8.7979,8.8066,13600.0
2012-11-26 15:05:00,10.18,10.19,10.18,10.18,4000.0,8.7979,8.8066,8.7979,8.7979,4000.0
2012-11-26 15:10:00,10.18,10.19,10.18,10.18,16000.0,8.7979,8.8066,8.7979,8.7979,16000.0
2012-11-26 15:15:00,10.18,10.18,10.18,10.18,29200.0,8.7979,8.7979,8.7979,8.7979,29200.0
2012-11-26 15:20:00,10.18,10.19,10.17,10.19,26800.0,8.7979,8.8066,8.7893,8.8066,26800.0
2012-11-26 15:25:00,10.18,10.19,10.18,10.18,12800.0,8.7979,8.8066,8.7979,8.7979,12800.0
2012-11-26 15:30:00,10.17,10.17,10.16,10.17,35200.0,8.7893,8.7893,8.7807,8.7893,35200.0
2012-11-26 15:35:00,10.17,10.17,10.17,10.17,27200.0,8.7893,8.7893,8.7893,8.7893,27200.0
2012-11-26 15:40:00,10.17,10.17,10.17,10.17,48800.0,8.7893,8.7893,8.7893,8.7893,48800.0
2012-11-26 15:45:00,10.17,10.19,10.17,10.19,51600.0,8.7893,8.8066,8.7893,8.8066,51600.0
2012-11-26 15:50:00,10.19,10.19,10.18,10.19,82000.0,8.8066,8.8066,8.7979,8.8066,82000.0
2012-11-26 15:55:00,10.19,10.19,10.18,10.19,166000.0,8.8066,8.8066,8.7979,8.8066,166000.0
2012-11-27 09:30:00,10.18,10.22,10.16,10.2,10000.0,8.7979,8.8325,8.7807,8.8152,10000.0
2012-11-27 09:35:00,10.19,10.21,10.19,10.2,4800.0,8.8066,8.8239,8.8066,8.8152,4800.0
2012-11-27 09:40:00,10.2,10.21,10.2,10.21,8800.0,8.8152,8.8239,8.8152,8.8239,8800.0
2012-11-27 09:45:00,10.21,10.21,10.19,10.19,18400.0,8.8239,8.8239,8.8066,8.8066,18400.0
2012-11-27 09:50:00,10.19,10.22,10.19,10.22,6400.0,8.8066,8.8325,8.8066,8.8325,6400.0
2012-11-27 09:55:00,10.21,10.21,10.21,10.21,2400.0,8.8239,8.8239,8.8239,8.8239,2400.0
2012-11-27 10:00:00,10.21,10.21,10.18,10.18,13200.0,8.8239,8.8239,8.7979,8.7979,13200.0
2012-11-27 10:05:00,10.18,10.19,10.18,10.18,3600.0,8.7979,8.8066,8.7979,8.7979,3600.0
2012-11-27 10:10:00,10.19,10.19,10.18,10.18,10000.0,8.8066,8.8066,8.7979,8.7979,10000.0
2012-11-27 10:15:00,10.17,10.18,10.17,10.17,6000.0,8.7893,8.7979,8.7893,8.7893,6000.0
2012-11-27 10:20:00,10.17,10.18,10.16,10.17,6800.0,8.7893,8.7979,8.7807,8.7893,6800.0
2012-11-27 10:25:00,10.17,10.18,10.16,10.18,3200.0,8.7893,8.7979,8.7807,8.7979,3200.0
2012-11-27 10:30:00,10.18,10.18,10.17,10.18,8400.0,8.7979,8.7979,8.7893,8.7979,8400.0
2012-11-27 10:35:00,10.17,10.18,10.17,10.17,2400.0,8.7893,8.7979,8.7893,8.7893,2400.0
2012-11-27 10:40:00,10.18,10.18,10.16,10.16,26000.0,8.7979,8.7979,8.7807,8.7807,26000.0
2012-11-27 10:45:00,10.16,10.17,10.16,10.17,16400.0,8.7807,8.7893,8.7807,8.7893,16400.0
2012-11-27 10:50:00,10.17,10.18,10.16,10.18,2800.0,8.7893,8.7979,8.7807,8.7979,2800.0
2012-11-27 10:55:00,10.18,10.18,10.17,10.17,4000.0,8.7979,8.7979,8.7893,8.7893,4000.0
2012-11-27 11:00:00,10.18,10.19,10.18,10.19,2400.0,8.7979,8.8066,8.7979,8.8066,2400.0
2012-11-27 11:05:00,10.18,10.18,10.18,10.18,3200.0,8.7979,8.7979,8.7979,8.7979,3200.0
2012-11-27 11:10:00,10.19,10.19,10.18,10.18,6000.0,8.8066,8.8066,8.7979,8.7979,6000.0
2012-11-27 11:15:00,10.18,10.19,10.18,10.19,2400.0,8.7979,8.8066,8.7979,8.8066,2400.0
2012-11-27 11:20:00,10.19,10.2,10.19,10.19,9200.0,8.8066,8.8152,8.8066,8.8066,9200.0
2012-11-27 11:25:00,10.19,10.2,10.19,10.2,64800.0,8.8066,8.8152,8.8066,8.8152,64800.0
2012-11-27 11:30:00,10.2,10.2,10.19,10.19,37200.0,8.8152,8.8152,8.8066,8.8066,37200.0
2012-11-27 11:35:00,10.19,10.21,10.19,10.21,18400.0,8.8066,8.8239,8.8066,8.8239,18400.0
2012-11-27 11:40:00,10.21,10.22,10.2,10.2,6800.0,8.8239,8.8325,8.8152,8.8152,6800.0
2012-11-27 11:45:00,10.2,10.21,10.2,10.21,4000.0,8.8152,8.8239,8.8152,8.8239,4000.0
2012-11-27 11:50:00,10.21,10.21,10.21,10.21,13200.0,8.8239,8.8239,8.8239,8.8239,13200.0
2012-11-27 11:55:00,10.21,10.21,10.21,10.21,6000.0,8.8239,8.8239,8.8239,8.8239,6000.0
2012-11-27 12:00:00,10.21,10.22,10.21,10.22,23600.0,8.8239,8.8325,8.8239,8.8325,23600.0
2012-11-27 12:05:00,10.22,10.22,10.22,10.22,2800.0,8.8325,8.8325,8.8325,8.8325,2800.0
2012-11-27 12:10:00,10.22,10.22,10.22,10.22,2800.0,8.8325,8.8325,8.8325,8.8325,2800.0
2012-11-27 12:15:00,10.22,10.22,10.22,10.22,400.0,8.8325,8.8325,8.8325,8.8325,400.0
2012-11-27 12:20:00,10.22,10.23,10.22,10.23,6400.0,8.8325,8.8412,8.8325,8.8412,6400.0
2012-11-27 12:25:00,10.23,10.23,10.22,10.23,2800.0,8.8412,8.8412,8.8325,8.8412,2800.0
2012-11-27 12:30:00,10.23,10.23,10.22,10.22,5200.0,8.8412,8.8412,8.8325,8.8325,5200.0
2012-11-27 12:35:00,10.22,10.22,10.22,10.22,800.0,8.8325,8.8325,8.8325,8.8325,800.0
2012-11-27 12:40:00,10.22,10.22,10.22,10.22,9600.0,8.8325,8.8325,8.8325,8.8325,9600.0
2012-11-27 12:45:00,10.22,10.22,10.22,10.22,8800.0,8.8325,8.8325,8.8325,8.8325,8800.0
2012-11-27 12:50:00,10.22,10.22,10.22,10.22,8800.0,8.8325,8.8325,8.8325,8.8325,8800.0
2012-11-27 12:55:00,10.22,10.22,10.22,10.22,4800.0,8.8325,8.8325,8.8325,8.8325,4800.0
2012-11-27 13:00:00,10.22,10.22,10.21,10.21,8400.0,8.8325,8.8325,8.8239,8.8239,8400.0
2012-11-27 13:05:00,10.21,10.22,10.21,10.21,6800.0,8.8239,8.8325,8.8239,8.8239,6800.0
2012-11-27 13:10:00,10.21,10.22,10.21,10.21,6000.0,8.8239,8.8325,8.8239,8.8239,6000.0
2012-11-27 13:15:00,10.21,10.21,10.21,10.21,6800.0,8.8239,8.8239,8.8239,8.8239,6800.0
2012-11-27 13:20:00,10.21,10.21,10.2,10.21,7200.0,8.8239,8.8239,8.8152,8.8239,7200.0
2012-11-27 13:25:00,10.2,10.21,10.2,10.2,2800.0,8.8152,8.8239,8.8152,8.8152,2800.0
2012-11-27 13:30:00,10.2,10.21,10.2,10.2,15600.0,8.8152,8.8239,8.8152,8.8152,15600.0
2012-11-27 13:35:00,10.21,10.21,10.2,10.2,8800.0,8.8239,8.8239,8.8152,8.8152,8800.0
2012-11-27 13:40:00,10.2,10.21,10.2,10.21,4000.0,8.8152,8.8239,8.8152,8.8239,4000.0
2012-11-27 13:45:00,10.21,10.21,10.21,10.21,1200.0,8.8239,8.8239,8.8239,8.8239,1200.0
2012-11-27 13:50:00,10.21,10.21,10.2,10.21,9600.0,8.8239,8.8239,8.8152,8.8239,9600.0
2012-11-27 13:55:00,10.21,10.21,10.21,10.21,3200.0,8.8239,8.8239,8.8239,8.8239,3200.0
2012-11-27 14:00:00,10.21,10.21,10.2,10.21,16800.0,8.8239,8.8239,8.8152,8.8239,16800.0
2012-11-27 14:05:00,10.21,10.21,10.21,10.21,17200.0,8.8239,8.8239,8.8239,8.8239,17200.0
2012-11-27 14:10:00,10.2,10.21,10.2,10.21,12400.0,8.8152,8.8239,8.8152,8.8239,12400.0
2012-11-27 14:15:00,10.21,10.21,10.21,10.21,14400.0,8.8239,8.8239,8.8239,8.8239,14400.0
2012-11-27 14:20:00,10.21,10.21,10.19,10.19,17200.0,8.8239,8.8239,8.8066,8.8066,17200.0
2012-11-27 14:25:00,10.19,10.19,10.17,10.18,14000.0,8.8066,8.8066,8.7893,8.7979,14000.0
2012-11-27 14:30:00,10.18,10.19,10.18,10.19,16400.0,8.7979,8.8066,8.7979,8.8066,16400.0
2012-11-27 14:35:00,10.19,10.19,10.18,10.19,7200.0,8.8066,8.8066,8.7979,8.8066,7200.0
2012-11-27 14:40:00,10.19,10.19,10.18,10.18,2800.0,8.8066,8.8066,8.7979,8.7979,2800.0
2012-11-27 14:45:00,10.18,10.18,10.17,10.18,18800.0,8.7979,8.7979,8.7893,8.7979,18800.0
2012-11-27 14:50:00,10.18,10.18,10.18,10.18,5200.0,8.7979,8.7979,8.7979,8.7979,5200.0
2012-11-27 14:55:00,10.18,10.19,10.18,10.18,6800.0,8.7979,8.8066,8.7979,8.7979,6800.0
2012-11-27 15:00:00,10.18,10.18,10.18,10.18,5200.0,8.7979,8.7979,8.7979,8.7979,5200.0
2012-11-27 15:05:00,10.17,10.2,10.17,10.2,16800.0,8.7893,8.8152,8.7893,8.8152,16800.0
2012-11-27 15:10:00,10.2,10.2,10.19,10.19,10800.0,8.8152,8.8152,8.8066,8.8066,10800.0
2012-11-27 15:15:00,10.19,10.19,10.18,10.19,8800.0,8.8066,8.8066,8.7979,8.8066,8800.0
2012-11-27 15:20:00,10.19,10.19,10.19,10.19,6800.0,8.8066,8.8066,8.8066,8.8066,6800.0
2012-11-27 15:25:00,10.19,10.19,10.18,10.19,9200.0,8.8066,8.8066,8.7979,8.8066,9200.0
2012-11-27 15:30:00,10.19,10.19,10.18,10.18,9600.0,8.8066,8.8066,8.7979,8.7979,9600.0
2012-11-27 15:35:00,10.18,10.18,10.17,10.17,8800.0,8.7979,8.7979,8.7893,8.7893,8800.0
2012-11-27 15:40:00,10.17,10.18,10.17,10.17,14400.0,8.7893,8.7979,8.7893,8.7893,14400.0
2012-11-27 15:45:00,10.18,10.18,10.17,10.18,19600.0,8.7979,8.7979,8.7893,8.7979,19600.0
2012-11-27 15:50:00,10.17,10.18,10.15,10.16,80000.0,8.7893,8.7979,8.772,8.7807,80000.0
2012-11-27 15:55:00,10.15,10.15,10.13,10.15,116800.0,8.772,8.772,8.7547,8.772,116800.0
2012-11-28 09:30:00,10.11,10.13,10.06,10.12,24000.0,8.7374,8.7547,8.6942,8.7461,24000.0
2012-11-28 09:35:00,10.12,10.12,10.11,10.12,7200.0,8.7461,8.7461,8.7374,8.7461,7200.0
2012-11-28 09:40:00,10.13,10.13,10.11,10.12,16800.0,8.7547,8.7547,8.7374,8.7461,16800.0
2012-11-28 09:45:00,10.12,10.12,10.1,10.11,24000.0,8.7461,8.7461,8.7288,8.7374,24000.0
2012-11-28 09:50:00,10.11,10.11,10.09,10.1,12800.0,8.7374,8.7374,8.7202,8.7288,12800.0
2012-11-28 09:55:00,10.1,10.11,10.1,10.11,14400.0,8.7288,8.7374,8.7288,8.7374,14400.0
2012-11-28 10:00:00,10.1,10.1,10.08,10.08,31200.0,8.7288,8.7288,8.7115,8.7115,31200.0
2012-11-28 10:05:00,10.08,10.08,10.07,10.08,31200.0,8.7115,8.7115,8.7029,8.7115,31200.0
2012-11-28 10:10:00,10.08,10.08,10.08,10.08,57600.0,8.7115,8.7115,8.7115,8.7115,57600.0
2012-11-28 10:15:00,10.08,10.08,10.08,10.08,20800.0,8.7115,8.7115,8.7115,8.7115,20800.0
2012-11-28 10:20:00,10.09,10.12,10.08,10.12,64000.0,8.7202,8.7461,8.7115,8.7461,64000.0
2012-11-28 10:25:00,10.12,10.12,10.11,10.11,44800.0,8.7461,8.7461,8.7374,8.7374,44800.0
2012-11-28 10:30:00,10.12,10.13,10.11,10.12,18400.0,8.7461,8.7547,8.7374,8.7461,18400.0
2012-11-28 10:35:00,10.12,10.13,10.12,10.13,44800.0,8.7461,8.7547,8.7461,8.7547,44800.0
2012-11-28 10:40:00,10.12,10.13,10.11,10.11,32800.0,8.7461,8.7547,8.7374,8.7374,32800.0
2012-11-28 10:45:00,10.11,10.12,10.11,10.11,41600.0,8.7374,8.7461,8.7374,8.7374,41600.0
2012-11-28 10:50:00,10.12,10.12,10.11,10.11,84800.0,8.7461,8.7461,8.7374,8.7374,84800.0
2012-11-28 10:55:00,10.11,10.12,10.1,10.1,40800.0,8.7374,8.7461,8.7288,8.7288,40800.0
2012-11-28 11:00:00,10.11,10.12,10.11,10.12,34400.0,8.7374,8.7461,8.7374,8.7461,34400.0
2012-11-28 11:05:00,10.12,10.12,10.11,10.11,51200.0,8.7461,8.7461,8.7374,8.7374,51200.0
2012-11-28 11:10:00,10.11,10.13,10.1,10.13,38400.0,8.7374,8.7547,8.7288,8.7547,38400.0
2012-11-28 11:15:00,10.13,10.15,10.13,10.14,25600.0,8.7547,8.772,8.7547,8.7634,25600.0
2012-11-28 11:20:00,10.15,10.15,10.14,10.14,18400.0,8.772,8.772,8.7634,8.7634,18400.0
2012-11-28 11:25:00,10.14,10.15,10.13,10.15,24000.0,8.7634,8.772,8.7547,8.772,24000.0
2012-11-28 11:30:00,10.15,10.15,10.15,10.15,20400.0,8.772,8.772,8.772,8.772,20400.0
2012-11-28 11:35:00,10.15,10.16,10.15,10.16,58400.0,8.772,8.7807,8.772,8.7807,58400.0
2012-11-28 11:40:00,10.16,10.16,10.15,10.16,10400.0,8.7807,8.7807,8.772,8.7807,10400.0
2012-11-28 11:45:00,10.16,10.17,10.16,10.17,29600.0,8.7807,8.7893,8.7807,8.7893,29600.0
2012-11-28 11:50:00,10.17,10.17,10.17,10.17,23200.0,8.7893,8.7893,8.7893,8.7893,23200.0
2012-11-28 11:55:00,10.17,10.18,10.17,10.18,6400.0,8.7893,8.7979,8.7893,8.7979,6400.0
2012-11-28 12:00:00,10.18,10.18,10.16,10.16,31200.0,8.7979,8.7979,8.7807,8.7807,31200.0
2012-11-28 12:05:00,10.15,10.17,10.15,10.16,20000.0,8.772,8.7893,8.772,8.7807,20000.0
2012-11-28 12:10:00,10.16,10.19,10.15,10.18,195200.0,8.7807,8.8066,8.772,8.7979,195200.0
2012-11-28 12:15:00,10.18,10.19,10.17,10.19,302400.0,8.7979,8.8066,8.7893,8.8066,302400.0
2012-11-28 12:20:00,10.18,10.19,10.18,10.19,15200.0,8.7979,8.8066,8.7979,8.8066,15200.0
2012-11-28 12:25:00,10.2,10.2,10.19,10.19,11200.0,8.8152,8.8152,8.8066,8.8066,11200.0
2012-11-28 12:30:00,10.19,10.19,10.18,10.19,7200.0,8.8066,8.8066,8.7979,8.8066,7200.0
2012-11-28 12:35:00,10.19,10.2,10.19,10.19,18400.0,8.8066,8.8152,8.8066,8.8066,18400.0
2012-11-28 12:40:00,10.19,10.19,10.19,10.19,8000.0,8.8066,8.8066,8.8066,8.8066,8000.0
2012-11-28 12:45:00,10.19,10.19,10.19,10.19,5600.0,8.8066,8.8066,8.8066,8.8066,5600.0
2012-11-28 12:50:00,10.18,10.19,10.18,10.18,7200.0,8.7979,8.8066,8.7979,8.7979,7200.0
2012-11-28 12:55:00,10.18,10.18,10.18,10.18,58400.0,8.7979,8.7979,8.7979,8.7979,58400.0
2012-11-28 13:00:00,10.18,10.18,10.16,10.16,15200.0,8.7979,8.7979,8.7807,8.7807,15200.0
2012-11-28 13:05:00,10.16,10.16,10.16,10.16,800.0,8.7807,8.7807,8.7807,8.7807,800.0
2012-11-28 13:10:00,10.16,10.17,10.16,10.17,20000.0,8.7807,8.7893,8.7807,8.7893,20000.0
2012-11-28 13:15:00,10.16,10.17,10.16,10.17,6400.0,8.7807,8.7893,8.7807,8.7893,6400.0
2012-11-28 13:20:00,10.16,10.17,10.16,10.16,16000.0,8.7807,8.7893,8.7807,8.7807,16000.0
2012-11-28 13:25:00,10.16,10.17,10.16,10.16,12800.0,8.7807,8.7893,8.7807,8.7807,12800.0
2012-11-28 13:30:00,10.16,10.17,10.16,10.16,20000.0,8.7807,8.7893,8.7807,8.7807,20000.0
2012-11-28 13:35:00,10.16,10.17,10.16,10.17,39200.0,8.7807,8.7893,8.7807,8.7893,39200.0
2012-11-28 13:40:00,10.17,10.17,10.16,10.17,31200.0,8.7893,8.7893,8.7807,8.7893,31200.0
2012-11-28 13:45:00,10.17,10.17,10.16,10.16,16800.0,8.7893,8.7893,8.7807,8.7807,16800.0
2012-11-28 13:50:00,10.16,10.17,10.16,10.16,59200.0,8.7807,8.7893,8.7807,8.7807,59200.0
2012-11-28 13:55:00,10.17,10.17,10.16,10.16,35200.0,8.7893,8.7893,8.7807,8.7807,35200.0
2012-11-28 14:00:00,10.18,10.18,10.15,10.16,38400.0,8.7979,8.7979,8.772,8.7807,38400.0
2012-11-28 14:05:00,10.16,10.17,10.16,10.16,24800.0,8.7807,8.7893,8.7807,8.7807,24800.0
2012-11-28 14:10:00,10.16,10.16,10.16,10.16,5600.0,8.7807,8.7807,8.7807,8.7807,5600.0
2012-11-28 14:15:00,10.16,10.17,10.15,10.15,17600.0,8.7807,8.7893,8.772,8.772,17600.0
2012-11-28 14:20:00,10.15,10.16,10.15,10.16,16800.0,8.772,8.7807,8.772,8.7807,16800.0
2012-11-28 14:25:00,10.16,10.16,10.16,10.16,1600.0,8.7807,8.7807,8.7807,8.7807,1600.0
2012-11-28 14:30:00,10.16,10.16,10.15,10.15,64000.0,8.7807,8.7807,8.772,8.772,64000.0
2012-11-28 14:35:00,10.15,10.16,10.15,10.15,20800.0,8.772,8.7807,8.772,8.772,20800.0
2012-11-28 14:40:00,10.15,10.15,10.15,10.15,21600.0,8.772,8.772,8.772,8.772,21600.0
2012-11-28 14:45:00,10.15,10.15,10.15,10.15,15200.0,8.772,8.772,8.772,8.772,15200.0
2012-11-28 14:50:00,10.15,10.15,10.15,10.15,26400.0,8.772,8.772,8.772,8.772,26400.0
2012-11-28 14:55:00,10.15,10.15,10.15,10.15,38400.0,8.772,8.772,8.772,8.772,38400.0
2012-11-28 15:00:00,10.15,10.15,10.14,10.14,36800.0,8.772,8.772,8.7634,8.7634,36800.0
2012-11-28 15:05:00,10.13,10.15,10.13,10.15,32800.0,8.7547,8.772,8.7547,8.772,32800.0
2012-11-28 15:10:00,10.15,10.15,10.14,10.15,36000.0,8.772,8.772,8.7634,8.772,36000.0
2012-11-28 15:15:00,10.15,10.15,10.14,10.15,28000.0,8.772,8.772,8.7634,8.772,28000.0
2012-11-28 15:20:00,10.15,10.15,10.15,10.15,59200.0,8.772,8.772,8.772,8.772,59200.0
2012-11-28 15:25:00,10.15,10.16,10.15,10.15,86400.0,8.772,8.7807,8.772,8.772,86400.0
2012-11-28 15:30:00,10.15,10.17,10.15,10.17,67200.0,8.772,8.7893,8.772,8.7893,67200.0
2012-11-28 15:35:00,10.16,10.17,10.16,10.16,82400.0,8.7807,8.7893,8.7807,8.7807,82400.0
2012-11-28 15:40:00,10.16,10.16,10.16,10.16,56800.0,8.7807,8.7807,8.7807,8.7807,56800.0
2012-11-28 15:45:00,10.16,10.17,10.16,10.17,132800.0,8.7807,8.7893,8.7807,8.7893,132800.0
2012-11-28 15:50:00,10.17,10.18,10.17,10.17,191200.0,8.7893,8.7979,8.7893,8.7893,191200.0
2012-11-28 15:55:00,10.17,10.18,10.17,10.17,449600.0,8.7893,8.7979,8.7893,8.7893,449600.0
2012-11-29 09:30:00,10.19,10.25,10.14,10.21,14000.0,8.8066,8.8584,8.7634,8.8239,14000.0
2012-11-29 09:35:00,10.22,10.22,10.21,10.22,36800.0,8.8325,8.8325,8.8239,8.8325,36800.0
2012-11-29 09:40:00,10.22,10.23,10.22,10.23,15600.0,8.8325,8.8412,8.8325,8.8412,15600.0
2012-11-29 09:45:00,10.23,10.23,10.21,10.22,14400.0,8.8412,8.8412,8.8239,8.8325,14400.0
2012-11-29 09:50:00,10.22,10.23,10.21,10.23,4400.0,8.8325,8.8412,8.8239,8.8412,4400.0
2012-11-29 09:55:00,10.23,10.24,10.23,10.24,6400.0,8.8412,8.8498,8.8412,8.8498,6400.0
2012-11-29 10:00:00,10.24,10.26,10.24,10.25,46800.0,8.8498,8.8671,8.8498,8.8584,46800.0
2012-11-29 10:05:00,10.25,10.25,10.22,10.22,16400.0,8.8584,8.8584,8.8325,8.8325,16400.0
2012-11-29 10:10:00,10.22,10.23,10.21,10.23,13200.0,8.8325,8.8412,8.8239,8.8412,13200.0
2012-11-29 10:15:00,10.22,10.23,10.22,10.23,16800.0,8.8325,8.8412,8.8325,8.8412,16800.0
2012-11-29 10:20:00,10.23,10.23,10.22,10.23,22000.0,8.8412,8.8412,8.8325,8.8412,22000.0
2012-11-29 10:25:00,10.23,10.24,10.23,10.23,14000.0,8.8412,8.8498,8.8412,8.8412,14000.0
2012-11-29 10:30:00,10.24,10.24,10.23,10.23,3600.0,8.8498,8.8498,8.8412,8.8412,3600.0
2012-11-29 10:35:00,10.23,10.23,10.22,10.22,17200.0,8.8412,8.8412,8.8325,8.8325,17200.0
2012-11-29 10:40:00,10.23,10.24,10.23,10.24,8000.0,8.8412,8.8498,8.8412,8.8498,8000.0
2012-11-29 10:45:00,10.24,10.24,10.22,10.22,22400.0,8.8498,8.8498,8.8325,8.8325,22400.0
2012-11-29 10:50:00,10.23,10.24,10.23,10.24,2800.0,8.8412,8.8498,8.8412,8.8498,2800.0
2012-11-29 10:55:00,10.24,10.25,10.24,10.25,14000.0,8.8498,8.8584,8.8498,8.8584,14000.0
2012-11-29 11:00:00,10.26,10.27,10.26,10.26,4400.0,8.8671,8.8757,8.8671,8.8671,4400.0
2012-11-29 11:05:00,10.26,10.26,10.26,10.26,21200.0,8.8671,8.8671,8.8671,8.8671,21200.0
2012-11-29 11:10:00,10.26,10.26,10.25,10.26,18000.0,8.8671,8.8671,8.8584,8.8671,18000.0
2012-11-29 11:15:00,10.26,10.26,10.25,10.26,12000.0,8.8671,8.8671,8.8584,8.8671,12000.0
2012-11-29 11:20:00,10.26,10.27,10.25,10.27,19600.0,8.8671,8.8757,8.8584,8.8757,19600.0
2012-11-29 11:25:00,10.27,10.27,10.26,10.26,22400.0,8.8757,8.8757,8.8671,8.8671,22400.0
2012-11-29 11:30:00,10.26,10.27,10.26,10.26,42000.0,8.8671,8.8757,8.8671,8.8671,42000.0
2012-11-29 11:35:00,10.26,10.26,10.26,10.26,12800.0,8.8671,8.8671,8.8671,8.8671,12800.0
2012-11-29 11:40:00,10.26,10.26,10.21,10.23,64800.0,8.8671,8.8671,8.8239,8.8412,64800.0
2012-11-29 11:45:00,10.22,10.24,10.22,10.24,12400.0,8.8325,8.8498,8.8325,8.8498,12400.0
2012-11-29 11:50:00,10.24,10.26,10.23,10.24,32400.0,8.8498,8.8671,8.8412,8.8498,32400.0
2012-11-29 11:55:00,10.23,10.24,10.23,10.24,4000.0,8.8412,8.8498,8.8412,8.8498,4000.0
2012-11-29 12:00:00,10.24,10.24,10.24,10.24,5200.0,8.8498,8.8498,8.8498,8.8498,5200.0
2012-11-29 12:05:00,10.24,10.24,10.23,10.24,14000.0,8.8498,8.8498,8.8412,8.8498,14000.0
2012-11-29 12:10:00,10.24,10.26,10.24,10.26,16000.0,8.8498,8.8671,8.8498,8.8671,16000.0
2012-11-29 12:15:00,10.25,10.25,10.25,10.25,1600.0,8.8584,8.8584,8.8584,8.8584,1600.0
2012-11-29 12:20:00,10.25,10.26,10.25,10.26,3200.0,8.8584,8.8671,8.8584,8.8671,3200.0
2012-11-29 12:25:00,10.26,10.26,10.26,10.26,17600.0,8.8671,8.8671,8.8671,8.8671,17600.0
2012-11-29 12:30:00,10.26,10.26,10.25,10.25,18000.0,8.8671,8.8671,8.8584,8.8584,18000.0
2012-11-29 12:35:00,10.25,10.26,10.25,10.26,9200.0,8.8584,8.8671,8.8584,8.8671,9200.0
2012-11-29 12:40:00,10.26,10.26,10.24,10.24,8000.0,8.8671,8.8671,8.8498,8.8498,8000.0
2012-11-29 12:45:00,10.24,10.25,10.24,10.25,2400.0,8.8498,8.8584,8.8498,8.8584,2400.0
2012-11-29 12:50:00,10.25,10.26,10.25,10.25,9200.0,8.8584,8.8671,8.8584,8.8584,9200.0
2012-11-29 12:55:00,10.25,10.25,10.25,10.25,3600.0,8.8584,8.8584,8.8584,8.8584,3600.0
2012-11-29 13:00:00,10.25,10.26,10.24,10.25,19600.0,8.8584,8.8671,8.8498,8.8584,19600.0
2012-11-29 13:05:00,10.25,10.26,10.25,10.25,2000.0,8.8584,8.8671,8.8584,8.8584,2000.0
2012-11-29 13:10:00,10.26,10.26,10.24,10.24,10400.0,8.8671,8.8671,8.8498,8.8498,10400.0
2012-11-29 13:15:00,10.24,10.25,10.24,10.25,12000.0,8.8498,8.8584,8.8498,8.8584,12000.0
2012-11-29 13:20:00,10.25,10.25,10.25,10.25,0.0,8.8584,8.8584,8.8584,8.8584,0.0
2012-11-29 13:25:00,10.25,10.26,10.25,10.26,6400.0,8.8584,8.8671,8.8584,8.8671,6400.0
2012-11-29 13:30:00,10.26,10.26,10.25,10.26,10000.0,8.8671,8.8671,8.8584,8.8671,10000.0
2012-11-29 13:35:00,10.26,10.27,10.26,10.27,6800.0,8.8671,8.8757,8.8671,8.8757,6800.0
2012-11-29 13:40:00,10.27,10.27,10.26,10.26,14800.0,8.8757,8.8757,8.8671,8.8671,14800.0
2012-11-29 13:45:00,10.26,10.27,10.26,10.27,12000.0,8.8671,8.8757,8.8671,8.8757,12000.0
2012-11-29 13:50:00,10.27,10.28,10.27,10.28,7600.0,8.8757,8.8844,8.8757,8.8844,7600.0
2012-11-29 13:55:00,10.28,10.28,10.27,10.28,24000.0,8.8844,8.8844,8.8757,8.8844,24000.0
2012-11-29 14:00:00,10.28,10.29,10.27,10.29,1004800.0,8.8844,8.893,8.8757,8.893,1004800.0
2012-11-29 14:05:00,10.29,10.29,10.28,10.29,22800.0,8.893,8.893,8.8844,8.893,22800.0
2012-11-29 14:10:00,10.29,10.29,10.29,10.29,9200.0,8.893,8.893,8.893,8.893,9200.0
2012-11-29 14:15:00,10.29,10.3,10.29,10.29,8400.0,8.893,8.9017,8.893,8.893,8400.0
2012-11-29 14:20:00,10.29,10.3,10.29,10.3,2400.0,8.893,8.9017,8.893,8.9017,2400.0
2012-11-29 14:25:00,10.3,10.3,10.3,10.3,30000.0,8.9017,8.9017,8.9017,8.9017,30000.0
2012-11-29 14:30:00,10.3,10.3,10.29,10.3,24800.0,8.9017,8.9017,8.893,8.9017,24800.0
2012-11-29 14:35:00,10.29,10.3,10.29,10.29,16400.0,8.893,8.9017,8.893,8.893,16400.0
2012-11-29 14:40:00,10.29,10.29,10.29,10.29,5600.0,8.893,8.893,8.893,8.893,5600.0
2012-11-29 14:45:00,10.29,10.3,10.29,10.3,55200.0,8.893,8.9017,8.893,8.9017,55200.0
2012-11-29 14:50:00,10.3,10.3,10.3,10.3,2000.0,8.9017,8.9017,8.9017,8.9017,2000.0
2012-11-29 14:55:00,10.29,10.29,10.29,10.29,34400.0,8.893,8.893,8.893,8.893,34400.0
2012-11-29 15:00:00,10.29,10.29,10.28,10.28,52800.0,8.893,8.893,8.8844,8.8844,52800.0
2012-11-29 15:05:00,10.28,10.28,10.27,10.28,15600.0,8.8844,8.8844,8.8757,8.8844,15600.0
2012-11-29 15:10:00,10.28,10.28,10.26,10.26,11200.0,8.8844,8.8844,8.8671,8.8671,11200.0
2012-11-29 15:15:00,10.27,10.27,10.27,10.27,3600.0,8.8757,8.8757,8.8757,8.8757,3600.0
2012-11-29 15:20:00,10.27,10.27,10.25,10.25,24800.0,8.8757,8.8757,8.8584,8.8584,24800.0
2012-11-29 15:25:00,10.26,10.27,10.26,10.27,29600.0,8.8671,8.8757,8.8671,8.8757,29600.0
2012-11-29 15:30:00,10.27,10.27,10.27,10.27,26800.0,8.8757,8.8757,8.8757,8.8757,26800.0
2012-11-29 15:35:00,10.27,10.27,10.26,10.27,42400.0,8.8757,8.8757,8.8671,8.8757,42400.0
2012-11-29 15:40:00,10.27,10.29,10.27,10.28,51600.0,8.8757,8.893,8.8757,8.8844,51600.0
2012-11-29 15:45:00,10.28,10.29,10.28,10.28,57200.0,8.8844,8.893,8.8844,8.8844,57200.0
2012-11-29 15:50:00,10.28,10.28,10.25,10.26,106800.0,8.8844,8.8844,8.8584,8.8671,106800.0
2012-11-29 15:55:00,10.26,10.26,10.24,10.25,133200.0,8.8671,8.8671,8.8498,8.8584,133200.0
2012-11-30 09:30:00,10.27,10.33,10.26,10.26,16000.0,8.8757,8.9276,8.8671,8.8671,16000.0
2012-11-30 09:35:00,10.28,10.29,10.27,10.29,4400.0,8.8844,8.893,8.8757,8.893,4400.0
2012-11-30 09:40:00,10.29,10.29,10.28,10.29,6800.0,8.893,8.893,8.8844,8.893,6800.0
2012-11-30 09:45:00,10.28,10.29,10.27,10.28,16400.0,8.8844,8.893,8.8757,8.8844,16400.0
2012-11-30 09:50:00,10.27,10.28,10.27,10.28,17600.0,8.8757,8.8844,8.8757,8.8844,17600.0
2012-11-30 09:55:00,10.3,10.3,10.28,10.28,7200.0,8.9017,8.9017,8.8844,8.8844,7200.0
2012-11-30 10:00:00,10.29,10.3,10.29,10.3,4800.0,8.893,8.9017,8.893,8.9017,4800.0
2012-11-30 10:05:00,10.31,10.31,10.29,10.29,23600.0,8.9103,8.9103,8.893,8.893,23600.0
2012-11-30 10:10:00,10.29,10.3,10.27,10.27,25200.0,8.893,8.9017,8.8757,8.8757,25200.0
2012-11-30 10:15:00,10.29,10.3,10.29,10.3,7600.0,8.893,8.9017,8.893,8.9017,7600.0
2012-11-30 10:20:00,10.3,10.31,10.3,10.3,4800.0,8.9017,8.9103,8.9017,8.9017,4800.0
2012-11-30 10:25:00,10.3,10.3,10.3,10.3,3600.0,8.9017,8.9017,8.9017,8.9017,3600.0
2012-11-30 10:30:00,10.3,10.31,10.3,10.31,3600.0,8.9017,8.9103,8.9017,8.9103,3600.0
2012-11-30 10:35:00,10.31,10.32,10.31,10.31,16800.0,8.9103,8.9189,8.9103,8.9103,16800.0
2012-11-30 10:40:00,10.31,10.32,10.31,10.32,6000.0,8.9103,8.9189,8.9103,8.9189,6000.0
2012-11-30 10:45:00,10.32,10.33,10.32,10.32,17200.0,8.9189,8.9276,8.9189,8.9189,17200.0
2012-11-30 10:50:00,10.31,10.31,10.3,10.31,6400.0,8.9103,8.9103,8.9017,8.9103,6400.0
2012-11-30 10:55:00,10.31,10.34,10.31,10.34,16800.0,8.9103,8.9362,8.9103,8.9362,16800.0
2012-11-30 11:00:00,10.34,10.34,10.33,10.34,12800.0,8.9362,8.9362,8.9276,8.9362,12800.0
2012-11-30 11:05:00,10.33,10.33,10.33,10.33,7200.0,8.9276,8.9276,8.9276,8.9276,7200.0
2012-11-30 11:10:00,10.33,10.34,10.32,10.32,12000.0,8.9276,8.9362,8.9189,8.9189,12000.0
2012-11-30 11:15:00,10.32,10.32,10.32,10.32,6400.0,8.9189,8.9189,8.9189,8.9189,6400.0
2012-11-30 11:20:00,10.31,10.31,10.31,10.31,6000.0,8.9103,8.9103,8.9103,8.9103,6000.0
2012-11-30 11:25:00,10.31,10.32,10.31,10.32,6400.0,8.9103,8.9189,8.9103,8.9189,6400.0
2012-11-30 11:30:00,10.32,10.32,10.31,10.32,11200.0,8.9189,8.9189,8.9103,8.9189,11200.0
2012-11-30 11:35:00,10.32,10.33,10.32,10.33,4800.0,8.9189,8.9276,8.9189,8.9276,4800.0
2012-11-30 11:40:00,10.33,10.34,10.32,10.33,8000.0,8.9276,8.9362,8.9189,8.9276,8000.0
2012-11-30 11:45:00,10.33,10.33,10.33,10.33,800.0,8.9276,8.9276,8.9276,8.9276,800.0
2012-11-30 11:50:00,10.33,10.34,10.33,10.34,8800.0,8.9276,8.9362,8.9276,8.9362,8800.0
2012-11-30 11:55:00,10.34,10.35,10.34,10.34,9600.0,8.9362,8.9449,8.9362,8.9362,9600.0
2012-11-30 12:00:00,10.34,10.34,10.34,10.34,7200.0,8.9362,8.9362,8.9362,8.9362,7200.0
2012-11-30 12:05:00,10.34,10.34,10.34,10.34,800.0,8.9362,8.9362,8.9362,8.9362,800.0
2012-11-30 12:10:00,10.34,10.34,10.34,10.34,2000.0,8.9362,8.9362,8.9362,8.9362,2000.0
2012-11-30 12:15:00,10.34,10.35,10.34,10.34,5200.0,8.9362,8.9449,8.9362,8.9362,5200.0
2012-11-30 12:20:00,10.34,10.34,10.34,10.34,9600.0,8.9362,8.9362,8.9362,8.9362,9600.0
2012-11-30 12:25:00,10.34,10.34,10.34,10.34,3200.0,8.9362,8.9362,8.9362,8.9362,3200.0
2012-11-30 12:30:00,10.34,10.34,10.33,10.33,8800.0,8.9362,8.9362,8.9276,8.9276,8800.0
2012-11-30 12:35:00,10.33,10.33,10.33,10.33,3600.0,8.9276,8.9276,8.9276,8.9276,3600.0
2012-11-30 12:40:00,10.33,10.33,10.32,10.32,2400.0,8.9276,8.9276,8.9189,8.9189,2400.0
2012-11-30 12:45:00,10.33,10.33,10.31,10.31,8400.0,8.9276,8.9276,8.9103,8.9103,8400.0
2012-11-30 12:50:00,10.31,10.31,10.31,10.31,3600.0,8.9103,8.9103,8.9103,8.9103,3600.0
2012-11-30 12:55:00,10.31,10.31,10.31,10.31,6000.0,8.9103,8.9103,8.9103,8.9103,6000.0
2012-11-30 13:00:00,10.32,10.32,10.32,10.32,5200.0,8.9189,8.9189,8.9189,8.9189,5200.0
2012-11-30 13:05:00,10.32,10.32,10.32,10.32,2400.0,8.9189,8.9189,8.9189,8.9189,2400.0
2012-11-30 13:10:00,10.32,10.32,10.32,10.32,3200.0,8.9189,8.9189,8.9189,8.9189,3200.0
2012-11-30 13:15:00,10.31,10.32,10.31,10.31,6800.0,8.9103,8.9189,8.9103,8.9103,6800.0
2012-11-30 13:20:00,10.32,10.34,10.31,10.33,14800.0,8.9189,8.9362,8.9103,8.9276,14800.0
2012-11-30 13:25:00,10.33,10.33,10.32,10.33,4400.0,8.9276,8.9276,8.9189,8.9276,4400.0
2012-11-30 13:30:00,10.33,10.33,10.32,10.32,6000.0,8.9276,8.9276,8.9189,8.9189,6000.0
2012-11-30 13:35:00,10.32,10.33,10.32,10.32,6800.0,8.9189,8.9276,8.9189,8.9189,6800.0
2012-11-30 13:40:00,10.33,10.33,10.32,10.33,11600.0,8.9276,8.9276,8.9189,8.9276,11600.0
2012-11-30 13:45:00,10.32,10.33,10.32,10.32,22000.0,8.9189,8.9276,8.9189,8.9189,22000.0
2012-11-30 13:50:00,10.32,10.32,10.32,10.32,9200.0,8.9189,8.9189,8.9189,8.9189,9200.0
2012-11-30 13:55:00,10.33,10.33,10.32,10.32,12800.0,8.9276,8.9276,8.9189,8.9189,12800.0
2012-11-30 14:00:00,10.32,10.33,10.32,10.33,7600.0,8.9189,8.9276,8.9189,8.9276,7600.0
2012-11-30 14:05:00,10.33,10.33,10.33,10.33,2000.0,8.9276,8.9276,8.9276,8.9276,2000.0
2012-11-30 14:10:00,10.32,10.33,10.31,10.32,22400.0,8.9189,8.9276,8.9103,8.9189,22400.0
2012-11-30 14:15:00,10.32,10.33,10.32,10.33,12800.0,8.9189,8.9276,8.9189,8.9276,12800.0
2012-11-30 14:20:00,10.33,10.33,10.33,10.33,18800.0,8.9276,8.9276,8.9276,8.9276,18800.0
2012-11-30 14:25:00,10.33,10.34,10.33,10.34,21200.0,8.9276,8.9362,8.9276,8.9362,21200.0
2012-11-30 14:30:00,10.34,10.34,10.33,10.34,8800.0,8.9362,8.9362,8.9276,8.9362,8800.0
2012-11-30 14:35:00,10.33,10.33,10.33,10.33,10400.0,8.9276,8.9276,8.9276,8.9276,10400.0
2012-11-30 14:40:00,10.33,10.33,10.33,10.33,6000.0,8.9276,8.9276,8.9276,8.9276,6000.0
2012-11-30 14:45:00,10.33,10.33,10.31,10.32,17600.0,8.9276,8.9276,8.9103,8.9189,17600.0
2012-11-30 14:50:00,10.32,10.32,10.31,10.31,19200.0,8.9189,8.9189,8.9103,8.9103,19200.0
2012-11-30 14:55:00,10.31,10.32,10.31,10.32,13200.0,8.9103,8.9189,8.9103,8.9189,13200.0
2012-11-30 15:00:00,10.32,10.33,10.31,10.33,31600.0,8.9189,8.9276,8.9103,8.9276,31600.0
2012-11-30 15:05:00,10.33,10.34,10.33,10.33,20400.0,8.9276,8.9362,8.9276,8.9276,20400.0
2012-11-30 15:10:00,10.34,10.34,10.34,10.34,17200.0,8.9362,8.9362,8.9362,8.9362,17200.0
2012-11-30 15:15:00,10.34,10.35,10.34,10.34,22400.0,8.9362,8.9449,8.9362,8.9362,22400.0
2012-11-30 15:20:00,10.34,10.35,10.34,10.35,25600.0,8.9362,8.9449,8.9362,8.9449,25600.0
2012-11-30 15:25:00,10.34,10.35,10.34,10.35,16800.0,8.9362,8.9449,8.9362,8.9449,16800.0
2012-11-30 15:30:00,10.35,10.35,10.35,10.35,31200.0,8.9449,8.9449,8.9449,8.9449,31200.0
2012-11-30 15:35:00,10.35,10.35,10.35,10.35,12000.0,8.9449,8.9449,8.9449,8.9449,12000.0
2012-11-30 15:40:00,10.35,10.35,10.34,10.34,63200.0,8.9449,8.9449,8.9362,8.9362,63200.0
2012-11-30 15:45:00,10.34,10.36,10.34,10.35,85200.0,8.9362,8.9535,8.9362,8.9449,85200.0
2012-11-30 15:50:00,10.35,10.37,10.35,10.37,184400.0,8.9449,8.9621,8.9449,8.9621,184400.0
2012-11-30 15:55:00,10.37,10.37,10.36,10.36,148800.0,8.9621,8.9621,8.9535,8.9535,148800.0
2012-12-03 09:30:00,10.41,10.42,10.38,10.38,15600.0,8.9967,9.0054,8.9708,8.9708,15600.0
2012-12-03 09:35:00,10.38,10.4,10.38,10.4,4000.0,8.9708,8.9881,8.9708,8.9881,4000.0
2012-12-03 09:40:00,10.4,10.4,10.39,10.4,11200.0,8.9881,8.9881,8.9794,8.9881,11200.0
2012-12-03 09:45:00,10.4,10.4,10.39,10.4,17200.0,8.9881,8.9881,8.9794,8.9881,17200.0
2012-12-03 09:50:00,10.4,10.4,10.38,10.38,21600.0,8.9881,8.9881,8.9708,8.9708,21600.0
2012-12-03 09:55:00,10.38,10.38,10.33,10.34,22400.0,8.9708,8.9708,8.9276,8.9362,22400.0
2012-12-03 10:00:00,10.34,10.36,10.3,10.36,16000.0,8.9362,8.9535,8.9017,8.9535,16000.0
2012-12-03 10:05:00,10.36,10.38,10.36,10.38,5200.0,8.9535,8.9708,8.9535,8.9708,5200.0
2012-12-03 10:10:00,10.38,10.39,10.38,10.39,6000.0,8.9708,8.9794,8.9708,8.9794,6000.0
2012-12-03 10:15:00,10.39,10.39,10.39,10.39,1600.0,8.9794,8.9794,8.9794,8.9794,1600.0
2012-12-03 10:20:00,10.39,10.4,10.39,10.4,2800.0,8.9794,8.9881,8.9794,8.9881,2800.0
2012-12-03 10:25:00,10.4,10.4,10.4,10.4,10400.0,8.9881,8.9881,8.9881,8.9881,10400.0
2012-12-03 10:30:00,10.4,10.4,10.4,10.4,17200.0,8.9881,8.9881,8.9881,8.9881,17200.0
2012-12-03 10:35:00,10.39,10.4,10.39,10.39,5200.0,8.9794,8.9881,8.9794,8.9794,5200.0
2012-12-03 10:40:00,10.4,10.4,10.38,10.39,3600.0,8.9881,8.9881,8.9708,8.9794,3600.0
2012-12-03 10:45:00,10.38,10.39,10.38,10.39,12000.0,8.9708,8.9794,8.9708,8.9794,12000.0
2012-12-03 10:50:00,10.38,10.38,10.36,10.37,14000.0,8.9708,8.9708,8.9535,8.9621,14000.0
2012-12-03 10:55:00,10.36,10.37,10.36,10.36,4800.0,8.9535,8.9621,8.9535,8.9535,4800.0
2012-12-03 11:00:00,10.36,10.36,10.35,10.35,14400.0,8.9535,8.9535,8.9449,8.9449,14400.0
2012-12-03 11:05:00,10.35,10.35,10.35,10.35,3600.0,8.9449,8.9449,8.9449,8.9449,3600.0
2012-12-03 11:10:00,10.35,10.36,10.35,10.36,3600.0,8.9449,8.9535,8.9449,8.9535,3600.0
2012-12-03 11:15:00,10.36,10.36,10.36,10.36,2800.0,8.9535,8.9535,8.9535,8.9535,2800.0
2012-12-03 11:20:00,10.36,10.36,10.34,10.34,11200.0,8.9535,8.9535,8.9362,8.9362,11200.0
2012-12-03 11:25:00,10.34,10.35,10.34,10.35,10800.0,8.9362,8.9449,8.9362,8.9449,10800.0
2012-12-03 11:30:00,10.35,10.36,10.35,10.36,20800.0,8.9449,8.9535,8.9449,8.9535,20800.0
2012-12-03 11:35:00,10.36,10.36,10.36,10.36,2400.0,8.9535,8.9535,8.9535,8.9535,2400.0
2012-12-03 11:40:00,10.36,10.36,10.35,10.35,11200.0,8.9535,8.9535,8.9449,8.9449,11200.0
2012-12-03 11:45:00,10.35,10.36,10.35,10.35,7200.0,8.9449,8.9535,8.9449,8.9449,7200.0
2012-12-03 11:50:00,10.36,10.36,10.36,10.36,7200.0,8.9535,8.9535,8.9535,8.9535,7200.0
2012-12-03 11:55:00,10.36,10.36,10.36,10.36,5200.0,8.9535,8.9535,8.9535,8.9535,5200.0
2012-12-03 12:00:00,10.37,10.37,10.37,10.37,6000.0,8.9621,8.9621,8.9621,8.9621,6000.0
2012-12-03 12:05:00,10.37,10.37,10.37,10.37,4800.0,8.9621,8.9621,8.9621,8.9621,4800.0
2012-12-03 12:10:00,10.37,10.37,10.36,10.37,33600.0,8.9621,8.9621,8.9535,8.9621,33600.0
2012-12-03 12:15:00,10.36,10.36,10.36,10.36,6000.0,8.9535,8.9535,8.9535,8.9535,6000.0
2012-12-03 12:20:00,10.36,10.36,10.36,10.36,3600.0,8.9535,8.9535,8.9535,8.9535,3600.0
2012-12-03 12:25:00,10.36,10.36,10.36,10.36,5600.0,8.9535,8.9535,8.9535,8.9535,5600.0
2012-12-03 12:30:00,10.36,10.37,10.36,10.37,20000.0,8.9535,8.9621,8.9535,8.9621,20000.0
2012-12-03 12:35:00,10.37,10.37,10.37,10.37,4000.0,8.9621,8.9621,8.9621,8.9621,4000.0
2012-12-03 12:40:00,10.37,10.37,10.37,10.37,4400.0,8.9621,8.9621,8.9621,8.9621,4400.0
2012-12-03 12:45:00,10.37,10.37,10.37,10.37,4800.0,8.9621,8.9621,8.9621,8.9621,4800.0
2012-12-03 12:50:00,10.37,10.37,10.36,10.37,4400.0,8.9621,8.9621,8.9535,8.9621,4400.0
2012-12-03 12:55:00,10.37,10.37,10.37,10.37,2000.0,8.9621,8.9621,8.9621,8.9621,2000.0
2012-12-03 13:00:00,10.36,10.36,10.35,10.36,18400.0,8.9535,8.9535,8.9449,8.9535,18400.0
2012-12-03 13:05:00,10.36,10.36,10.36,10.36,5200.0,8.9535,8.9535,8.9535,8.9535,5200.0
2012-12-03 13:10:00,10.36,10.36,10.36,10.36,4000.0,8.9535,8.9535,8.9535,8.9535,4000.0
2012-12-03 13:15:00,10.36,10.36,10.36,10.36,8800.0,8.9535,8.9535,8.9535,8.9535,8800.0
2012-12-03 13:20:00,10.36,10.36,10.36,10.36,800.0,8.9535,8.9535,8.9535,8.9535,800.0
2012-12-03 13:25:00,10.36,10.36,10.36,10.36,2800.0,8.9535,8.9535,8.9535,8.9535,2800.0
2012-12-03 13:30:00,10.36,10.36,10.34,10.34,26400.0,8.9535,8.9535,8.9362,8.9362,26400.0
2012-12-03 13:35:00,10.34,10.34,10.34,10.34,10400.0,8.9362,8.9362,8.9362,8.9362,10400.0
2012-12-03 13:40:00,10.34,10.34,10.33,10.34,11600.0,8.9362,8.9362,8.9276,8.9362,11600.0
2012-12-03 13:45:00,10.34,10.35,10.34,10.35,9200.0,8.9362,8.9449,8.9362,8.9449,9200.0
2012-12-03 13:50:00,10.35,10.35,10.35,10.35,9200.0,8.9449,8.9449,8.9449,8.9449,9200.0
2012-12-03 13:55:00,10.35,10.35,10.35,10.35,3200.0,8.9449,8.9449,8.9449,8.9449,3200.0
2012-12-03 14:00:00,10.35,10.35,10.34,10.34,8400.0,8.9449,8.9449,8.9362,8.9362,8400.0
2012-12-03 14:05:00,10.35,10.35,10.34,10.35,6800.0,8.9449,8.9449,8.9362,8.9449,6800.0
2012-12-03 14:10:00,10.35,10.36,10.35,10.36,12400.0,8.9449,8.9535,8.9449,8.9535,12400.0
2012-12-03 14:15:00,10.36,10.37,10.35,10.36,12000.0,8.9535,8.9621,8.9449,8.9535,12000.0
2012-12-03 14:20:00,10.36,10.36,10.35,10.35,9200.0,8.9535,8.9535,8.9449,8.9449,9200.0
2012-12-03 14:25:00,10.35,10.35,10.35,10.35,10000.0,8.9449,8.9449,8.9449,8.9449,10000.0
2012-12-03 14:30:00,10.35,10.36,10.35,10.36,13600.0,8.9449,8.9535,8.9449,8.9535,13600.0
2012-12-03 14:35:00,10.36,10.36,10.34,10.34,14800.0,8.9535,8.9535,8.9362,8.9362,14800.0
2012-12-03 14:40:00,10.34,10.36,10.34,10.36,13200.0,8.9362,8.9535,8.9362,8.9535,13200.0
2012-12-03 14:45:00,10.35,10.36,10.35,10.35,9600.0,8.9449,8.9535,8.9449,8.9449,9600.0
2012-12-03 14:50:00,10.35,10.36,10.35,10.36,19600.0,8.9449,8.9535,8.9449,8.9535,19600.0
2012-12-03 14:55:00,10.36,10.37,10.35,10.37,20000.0,8.9535,8.9621,8.9449,8.9621,20000.0
2012-12-03 15:00:00,10.37,10.38,10.36,10.37,55200.0,8.9621,8.9708,8.9535,8.9621,55200.0
2012-12-03 15:05:00,10.37,10.37,10.35,10.36,24000.0,8.9621,8.9621,8.9449,8.9535,24000.0
2012-12-03 15:10:00,10.36,10.37,10.36,10.36,30400.0,8.9535,8.9621,8.9535,8.9535,30400.0
2012-12-03 15:15:00,10.37,10.37,10.35,10.35,40000.0,8.9621,8.9621,8.9449,8.9449,40000.0
2012-12-03 15:20:00,10.36,10.36,10.35,10.36,26400.0,8.9535,8.9535,8.9449,8.9535,26400.0
2012-12-03 15:25:00,10.36,10.37,10.35,10.36,22800.0,8.9535,8.9621,8.9449,8.9535,22800.0
2012-12-03 15:30:00,10.36,10.37,10.35,10.37,41200.0,8.9535,8.9621,8.9449,8.9621,41200.0
2012-12-03 15:35:00,10.37,10.37,10.37,10.37,48400.0,8.9621,8.9621,8.9621,8.9621,48400.0
2012-12-03 15:40:00,10.37,10.38,10.37,10.37,98800.0,8.9621,8.9708,8.9621,8.9621,98800.0
2012-12-03 15:45:00,10.37,10.38,10.36,10.36,37200.0,8.9621,8.9708,8.9535,8.9535,37200.0
2012-12-03 15:50:00,10.36,10.37,10.36,10.37,54000.0,8.9535,8.9621,8.9535,8.9621,54000.0
2012-12-03 15:55:00,10.37,10.37,10.35,10.36,102800.0,8.9621,8.9621,8.9449,8.9535,102800.0
2012-12-04 09:30:00,10.38,10.39,10.37,10.37,20400.0,8.9708,8.9794,8.9621,8.9621,20400.0
2012-12-04 09:35:00,10.37,10.4,10.37,10.4,8800.0,8.9621,8.9881,8.9621,8.9881,8800.0
2012-12-04 09:40:00,10.38,10.41,10.38,10.41,6800.0,8.9708,8.9967,8.9708,8.9967,6800.0
2012-12-04 09:45:00,10.41,10.43,10.41,10.43,11200.0,8.9967,9.014,8.9967,9.014,11200.0
2012-12-04 09:50:00,10.42,10.43,10.42,10.42,22800.0,9.0054,9.014,9.0054,9.0054,22800.0
2012-12-04 09:55:00,10.42,10.43,10.4,10.4,11200.0,9.0054,9.014,8.9881,8.9881,11200.0
2012-12-04 10:00:00,10.42,10.42,10.38,10.38,8400.0,9.0054,9.0054,8.9708,8.9708,8400.0
2012-12-04 10:05:00,10.38,10.41,10.38,10.41,15200.0,8.9708,8.9967,8.9708,8.9967,15200.0
2012-12-04 10:10:00,10.41,10.43,10.41,10.43,6000.0,8.9967,9.014,8.9967,9.014,6000.0
2012-12-04 10:15:00,10.42,10.42,10.4,10.41,12800.0,9.0054,9.0054,8.9881,8.9967,12800.0
2012-12-04 10:20:00,10.41,10.41,10.4,10.4,9600.0,8.9967,8.9967,8.9881,8.9881,9600.0
2012-12-04 10:25:00,10.39,10.39,10.36,10.37,13200.0,8.9794,8.9794,8.9535,8.9621,13200.0
2012-12-04 10:30:00,10.37,10.38,10.37,10.38,3600.0,8.9621,8.9708,8.9621,8.9708,3600.0
2012-12-04 10:35:00,10.37,10.38,10.37,10.37,11600.0,8.9621,8.9708,8.9621,8.9621,11600.0
2012-12-04 10:40:00,10.37,10.37,10.36,10.37,12800.0,8.9621,8.9621,8.9535,8.9621,12800.0
2012-12-04 10:45:00,10.37,10.38,10.37,10.38,4000.0,8.9621,8.9708,8.9621,8.9708,4000.0
2012-12-04 10:50:00,10.38,10.39,10.38,10.38,7200.0,8.9708,8.9794,8.9708,8.9708,7200.0
2012-12-04 10:55:00,10.38,10.38,10.38,10.38,9600.0,8.9708,8.9708,8.9708,8.9708,9600.0
2012-12-04 11:00:00,10.38,10.38,10.37,10.38,6800.0,8.9708,8.9708,8.9621,8.9708,6800.0
2012-12-04 11:05:00,10.37,10.38,10.37,10.37,2400.0,8.9621,8.9708,8.9621,8.9621,2400.0
2012-12-04 11:10:00,10.36,10.36,10.36,10.36,2800.0,8.9535,8.9535,8.9535,8.9535,2800.0
2012-12-04 11:15:00,10.36,10.36,10.35,10.36,7600.0,8.9535,8.9535,8.9449,8.9535,7600.0
2012-12-04 11:20:00,10.37,10.37,10.37,10.37,4000.0,8.9621,8.9621,8.9621,8.9621,4000.0
2012-12-04 11:25:00,10.37,10.38,10.37,10.38,6400.0,8.9621,8.9708,8.9621,8.9708,6400.0
2012-12-04 11:30:00,10.38,10.39,10.38,10.39,20000.0,8.9708,8.9794,8.9708,8.9794,20000.0
2012-12-04 11:35:00,10.39,10.4,10.39,10.39,11200.0,8.9794,8.9881,8.9794,8.9794,11200.0
2012-12-04 11:40:00,10.39,10.39,10.39,10.39,13600.0,8.9794,8.9794,8.9794,8.9794,13600.0
2012-12-04 11:45:00,10.4,10.4,10.39,10.39,6400.0,8.9881,8.9881,8.9794,8.9794,6400.0
2012-12-04 11:50:00,10.4,10.4,10.4,10.4,8000.0,8.9881,8.9881,8.9881,8.9881,8000.0
2012-12-04 11:55:00,10.4,10.4,10.39,10.39,11600.0,8.9881,8.9881,8.9794,8.9794,11600.0
2012-12-04 12:00:00,10.39,10.39,10.37,10.37,7600.0,8.9794,8.9794,8.9621,8.9621,7600.0
2012-12-04 12:05:00,10.38,10.38,10.37,10.37,12800.0,8.9708,8.9708,8.9621,8.9621,12800.0
2012-12-04 12:10:00,10.37,10.37,10.37,10.37,3600.0,8.9621,8.9621,8.9621,8.9621,3600.0
2012-12-04 12:15:00,10.37,10.38,10.37,10.38,5600.0,8.9621,8.9708,8.9621,8.9708,5600.0
2012-12-04 12:20:00,10.38,10.38,10.38,10.38,3200.0,8.9708,8.9708,8.9708,8.9708,3200.0
2012-12-04 12:25:00,10.37,10.39,10.37,10.38,23600.0,8.9621,8.9794,8.9621,8.9708,23600.0
2012-12-04 12:30:00,10.38,10.4,10.38,10.4,6400.0,8.9708,8.9881,8.9708,8.9881,6400.0
2012-12-04 12:35:00,10.39,10.39,10.38,10.39,4400.0,8.9794,8.9794,8.9708,8.9794,4400.0
2012-12-04 12:40:00,10.38,10.4,10.38,10.4,6000.0,8.9708,8.9881,8.9708,8.9881,6000.0
2012-12-04 12:45:00,10.4,10.4,10.4,10.4,1600.0,8.9881,8.9881,8.9881,8.9881,1600.0
2012-12-04 12:50:00,10.39,10.4,10.39,10.4,10400.0,8.9794,8.9881,8.9794,8.9881,10400.0
2012-12-04 12:55:00,10.4,10.4,10.39,10.4,8400.0,8.9881,8.9881,8.9794,8.9881,8400.0
2012-12-04 13:00:00,10.4,10.4,10.39,10.39,7600.0,8.9881,8.9881,8.9794,8.9794,7600.0
2012-12-04 13:05:00,10.39,10.4,10.39,10.4,5200.0,8.9794,8.9881,8.9794,8.9881,5200.0
2012-12-04 13:10:00,10.39,10.4,10.39,10.4,8400.0,8.9794,8.9881,8.9794,8.9881,8400.0
2012-12-04 13:15:00,10.4,10.4,10.39,10.4,4400.0,8.9881,8.9881,8.9794,8.9881,4400.0
2012-12-04 13:20:00,10.4,10.4,10.4,10.4,4800.0,8.9881,8.9881,8.9881,8.9881,4800.0
2012-12-04 13:25:00,10.4,10.4,10.4,10.4,18400.0,8.9881,8.9881,8.9881,8.9881,18400.0
2012-12-04 13:30:00,10.41,10.41,10.41,10.41,7200.0,8.9967,8.9967,8.9967,8.9967,7200.0
2012-12-04 13:35:00,10.41,10.42,10.41,10.41,8800.0,8.9967,9.0054,8.9967,8.9967,8800.0
2012-12-04 13:40:00,10.41,10.42,10.41,10.42,16000.0,8.9967,9.0054,8.9967,9.0054,16000.0
2012-12-04 13:45:00,10.42,10.43,10.42,10.42,7600.0,9.0054,9.014,9.0054,9.0054,7600.0
2012-12-04 13:50:00,10.42,10.43,10.42,10.43,19200.0,9.0054,9.014,9.0054,9.014,19200.0
2012-12-04 13:55:00,10.43,10.44,10.43,10.43,5200.0,9.014,9.0226,9.014,9.014,5200.0
2012-12-04 14:00:00,10.43,10.44,10.43,10.44,25200.0,9.014,9.0226,9.014,9.0226,25200.0
2012-12-04 14:05:00,10.44,10.44,10.44,10.44,9600.0,9.0226,9.0226,9.0226,9.0226,9600.0
2012-12-04 14:10:00,10.44,10.44,10.43,10.44,13200.0,9.0226,9.0226,9.014,9.0226,13200.0
2012-12-04 14:15:00,10.43,10.44,10.43,10.43,6800.0,9.014,9.0226,9.014,9.014,6800.0
2012-12-04 14:20:00,10.43,10.43,10.43,10.43,5200.0,9.014,9.014,9.014,9.014,5200.0
2012-12-04 14:25:00,10.43,10.44,10.42,10.42,14000.0,9.014,9.0226,9.0054,9.0054,14000.0
2012-12-04 14:30:00,10.42,10.43,10.42,10.43,42000.0,9.0054,9.014,9.0054,9.014,42000.0
2012-12-04 14:35:00,10.43,10.43,10.42,10.43,5200.0,9.014,9.014,9.0054,9.014,5200.0
2012-12-04 14:40:00,10.42,10.44,10.42,10.44,17200.0,9.0054,9.0226,9.0054,9.0226,17200.0
2012-12-04 14:45:00,10.44,10.44,10.44,10.44,21600.0,9.0226,9.0226,9.0226,9.0226,21600.0
2012-12-04 14:50:00,10.44,10.45,10.44,10.45,18000.0,9.0226,9.0313,9.0226,9.0313,18000.0
2012-12-04 14:55:00,10.45,10.45,10.44,10.45,20800.0,9.0313,9.0313,9.0226,9.0313,20800.0
2012-12-04 15:00:00,10.45,10.46,10.45,10.46,22000.0,9.0313,9.0399,9.0313,9.0399,22000.0
2012-12-04 15:05:00,10.46,10.46,10.45,10.46,16000.0,9.0399,9.0399,9.0313,9.0399,16000.0
2012-12-04 15:10:00,10.46,10.46,10.46,10.46,4000.0,9.0399,9.0399,9.0399,9.0399,4000.0
2012-12-04 15:15:00,10.46,10.46,10.46,10.46,14800.0,9.0399,9.0399,9.0399,9.0399,14800.0
2012-12-04 15:20:00,10.46,10.46,10.46,10.46,13600.0,9.0399,9.0399,9.0399,9.0399,13600.0
2012-12-04 15:25:00,10.46,10.47,10.46,10.47,46000.0,9.0399,9.0486,9.0399,9.0486,46000.0
2012-12-04 15:30:00,10.47,10.47,10.45,10.46,91600.0,9.0486,9.0486,9.0313,9.0399,91600.0
2012-12-04 15:35:00,10.46,10.47,10.45,10.47,37600.0,9.0399,9.0486,9.0313,9.0486,37600.0
2012-12-04 15:40:00,10.47,10.47,10.47,10.47,33200.0,9.0486,9.0486,9.0486,9.0486,33200.0
2012-12-04 15:45:00,10.47,10.47,10.46,10.47,53200.0,9.0486,9.0486,9.0399,9.0486,53200.0
2012-12-04 15:50:00,10.47,10.47,10.46,10.46,68000.0,9.0486,9.0486,9.0399,9.0399,68000.0
2012-12-04 15:55:00,10.46,10.47,10.46,10.46,124400.0,9.0399,9.0486,9.0399,9.0399,124400.0
2012-12-05 09:30:00,10.47,10.49,10.46,10.46,12800.0,9.0486,9.0659,9.0399,9.0399,12800.0
2012-12-05 09:35:00,10.45,10.47,10.45,10.47,25600.0,9.0313,9.0486,9.0313,9.0486,25600.0
2012-12-05 09:40:00,10.47,10.47,10.45,10.45,20000.0,9.0486,9.0486,9.0313,9.0313,20000.0
2012-12-05 09:45:00,10.46,10.46,10.43,10.43,17200.0,9.0399,9.0399,9.014,9.014,17200.0
2012-12-05 09:50:00,10.43,10.43,10.42,10.42,2800.0,9.014,9.014,9.0054,9.0054,2800.0
2012-12-05 09:55:00,10.42,10.43,10.42,10.43,12800.0,9.0054,9.014,9.0054,9.014,12800.0
2012-12-05 10:00:00,10.44,10.44,10.43,10.43,4000.0,9.0226,9.0226,9.014,9.014,4000.0
2012-12-05 10:05:00,10.43,10.43,10.42,10.43,11600.0,9.014,9.014,9.0054,9.014,11600.0
2012-12-05 10:10:00,10.42,10.42,10.41,10.41,3600.0,9.0054,9.0054,8.9967,8.9967,3600.0
2012-12-05 10:15:00,10.42,10.42,10.42,10.42,5200.0,9.0054,9.0054,9.0054,9.0054,5200.0
2012-12-05 10:20:00,10.42,10.43,10.41,10.42,15600.0,9.0054,9.014,8.9967,9.0054,15600.0
2012-12-05 10:25:00,10.42,10.42,10.4,10.4,5600.0,9.0054,9.0054,8.9881,8.9881,5600.0
2012-12-05 10:30:00,10.4,10.42,10.4,10.42,10800.0,8.9881,9.0054,8.9881,9.0054,10800.0
2012-12-05 10:35:00,10.41,10.41,10.4,10.4,6000.0,8.9967,8.9967,8.9881,8.9881,6000.0
2012-12-05 10:40:00,10.4,10.4,10.39,10.4,11200.0,8.9881,8.9881,8.9794,8.9881,11200.0
2012-12-05 10:45:00,10.39,10.4,10.38,10.38,37200.0,8.9794,8.9881,8.9708,8.9708,37200.0
2012-12-05 10:50:00,10.39,10.4,10.38,10.38,12800.0,8.9794,8.9881,8.9708,8.9708,12800.0
2012-12-05 10:55:00,10.38,10.38,10.38,10.38,27600.0,8.9708,8.9708,8.9708,8.9708,27600.0
2012-12-05 11:00:00,10.38,10.38,10.37,10.37,21200.0,8.9708,8.9708,8.9621,8.9621,21200.0
2012-12-05 11:05:00,10.38,10.38,10.37,10.37,26800.0,8.9708,8.9708,8.9621,8.9621,26800.0
2012-12-05 11:10:00,10.38,10.38,10.38,10.38,27600.0,8.9708,8.9708,8.9708,8.9708,27600.0
2012-12-05 11:15:00,10.38,10.38,10.37,10.37,15600.0,8.9708,8.9708,8.9621,8.9621,15600.0
2012-12-05 11:20:00,10.37,10.38,10.37,10.37,16400.0,8.9621,8.9708,8.9621,8.9621,16400.0
2012-12-05 11:25:00,10.38,10.39,10.37,10.39,10000.0,8.9708,8.9794,8.9621,8.9794,10000.0
2012-12-05 11:30:00,10.39,10.41,10.39,10.4,24400.0,8.9794,8.9967,8.9794,8.9881,24400.0
2012-12-05 11:35:00,10.4,10.4,10.4,10.4,16800.0,8.9881,8.9881,8.9881,8.9881,16800.0
2012-12-05 11:40:00,10.4,10.42,10.4,10.41,19200.0,8.9881,9.0054,8.9881,8.9967,19200.0
2012-12-05 11:45:00,10.41,10.41,10.41,10.41,800.0,8.9967,8.9967,8.9967,8.9967,800.0
2012-12-05 11:50:00,10.41,10.41,10.4,10.41,17600.0,8.9967,8.9967,8.9881,8.9967,17600.0
2012-12-05 11:55:00,10.41,10.42,10.41,10.41,52400.0,8.9967,9.0054,8.9967,8.9967,52400.0
2012-12-05 12:00:00,10.41,10.42,10.41,10.42,42000.0,8.9967,9.0054,8.9967,9.0054,42000.0
2012-12-05 12:05:00,10.42,10.43,10.42,10.42,56800.0,9.0054,9.014,9.0054,9.0054,56800.0
2012-12-05 12:10:00,10.42,10.42,10.42,10.42,16400.0,9.0054,9.0054,9.0054,9.0054,16400.0
2012-12-05 12:15:00,10.42,10.42,10.41,10.42,39600.0,9.0054,9.0054,8.9967,9.0054,39600.0
2012-12-05 12:20:00,10.41,10.42,10.41,10.41,27200.0,8.9967,9.0054,8.9967,8.9967,27200.0
2012-12-05 12:25:00,10.4,10.41,10.4,10.4,5600.0,8.9881,8.9967,8.9881,8.9881,5600.0
2012-12-05 12:30:00,10.4,10.42,10.4,10.42,22000.0,8.9881,9.0054,8.9881,9.0054,22000.0
2012-12-05 12:35:00,10.42,10.43,10.42,10.42,38000.0,9.0054,9.014,9.0054,9.0054,38000.0
2012-12-05 12:40:00,10.42,10.43,10.42,10.43,36000.0,9.0054,9.014,9.0054,9.014,36000.0
2012-12-05 12:45:00,10.43,10.43,10.42,10.43,19600.0,9.014,9.014,9.0054,9.014,19600.0
2012-12-05 12:50:00,10.43,10.44,10.43,10.44,27600.0,9.014,9.0226,9.014,9.0226,27600.0
2012-12-05 12:55:00,10.44,10.44,10.44,10.44,9200.0,9.0226,9.0226,9.0226,9.0226,9200.0
2012-12-05 13:00:00,10.44,10.45,10.44,10.45,24000.0,9.0226,9.0313,9.0226,9.0313,24000.0
2012-12-05 13:05:00,10.45,10.46,10.45,10.46,10400.0,9.0313,9.0399,9.0313,9.0399,10400.0
2012-12-05 13:10:00,10.47,10.47,10.46,10.47,15600.0,9.0486,9.0486,9.0399,9.0486,15600.0
2012-12-05 13:15:00,10.47,10.48,10.47,10.47,18800.0,9.0486,9.0572,9.0486,9.0486,18800.0
2012-12-05 13:20:00,10.47,10.47,10.47,10.47,5600.0,9.0486,9.0486,9.0486,9.0486,5600.0
2012-12-05 13:25:00,10.47,10.48,10.47,10.47,6800.0,9.0486,9.0572,9.0486,9.0486,6800.0
2012-12-05 13:30:00,10.48,10.49,10.48,10.49,12400.0,9.0572,9.0659,9.0572,9.0659,12400.0
2012-12-05 13:35:00,10.49,10.49,10.49,10.49,18000.0,9.0659,9.0659,9.0659,9.0659,18000.0
2012-12-05 13:40:00,10.49,10.49,10.47,10.47,35200.0,9.0659,9.0659,9.0486,9.0486,35200.0
2012-12-05 13:45:00,10.47,10.47,10.47,10.47,14000.0,9.0486,9.0486,9.0486,9.0486,14000.0
2012-12-05 13:50:00,10.47,10.48,10.47,10.48,18000.0,9.0486,9.0572,9.0486,9.0572,18000.0
2012-12-05 13:55:00,10.48,10.49,10.48,10.49,12800.0,9.0572,9.0659,9.0572,9.0659,12800.0
2012-12-05 14:00:00,10.49,10.51,10.49,10.51,33600.0,9.0659,9.0831,9.0659,9.0831,33600.0
2012-12-05 14:05:00,10.51,10.52,10.51,10.51,16800.0,9.0831,9.0918,9.0831,9.0831,16800.0
2012-12-05 14:10:00,10.51,10.52,10.51,10.52,24800.0,9.0831,9.0918,9.0831,9.0918,24800.0
2012-12-05 14:15:00,10.52,10.53,10.52,10.52,24800.0,9.0918,9.1004,9.0918,9.0918,24800.0
2012-12-05 14:20:00,10.52,10.52,10.52,10.52,7600.0,9.0918,9.0918,9.0918,9.0918,7600.0
2012-12-05 14:25:00,10.52,10.52,10.51,10.51,22800.0,9.0918,9.0918,9.0831,9.0831,22800.0
2012-12-05 14:30:00,10.51,10.52,10.5,10.51,38400.0,9.0831,9.0918,9.0745,9.0831,38400.0
2012-12-05 14:35:00,10.51,10.52,10.51,10.52,36000.0,9.0831,9.0918,9.0831,9.0918,36000.0
2012-12-05 14:40:00,10.52,10.52,10.52,10.52,24800.0,9.0918,9.0918,9.0918,9.0918,24800.0
2012-12-05 14:45:00,10.52,10.52,10.52,10.52,16000.0,9.0918,9.0918,9.0918,9.0918,16000.0
2012-12-05 14:50:00,10.52,10.52,10.52,10.52,18400.0,9.0918,9.0918,9.0918,9.0918,18400.0
2012-12-05 14:55:00,10.52,10.53,10.52,10.52,35200.0,9.0918,9.1004,9.0918,9.0918,35200.0
2012-12-05 15:00:00,10.52,10.53,10.52,10.53,22000.0,9.0918,9.1004,9.0918,9.1004,22000.0
2012-12-05 15:05:00,10.53,10.53,10.53,10.53,10800.0,9.1004,9.1004,9.1004,9.1004,10800.0
2012-12-05 15:10:00,10.53,10.53,10.52,10.53,56400.0,9.1004,9.1004,9.0918,9.1004,56400.0
2012-12-05 15:15:00,10.53,10.53,10.52,10.53,49200.0,9.1004,9.1004,9.0918,9.1004,49200.0
2012-12-05 15:20:00,10.53,10.53,10.52,10.53,37600.0,9.1004,9.1004,9.0918,9.1004,37600.0
2012-12-05 15:25:00,10.53,10.53,10.53,10.53,32000.0,9.1004,9.1004,9.1004,9.1004,32000.0
2012-12-05 15:30:00,10.53,10.53,10.52,10.53,22800.0,9.1004,9.1004,9.0918,9.1004,22800.0
2012-12-05 15:35:00,10.53,10.53,10.52,10.52,43200.0,9.1004,9.1004,9.0918,9.0918,43200.0
2012-12-05 15:40:00,10.52,10.52,10.49,10.49,66400.0,9.0918,9.0918,9.0659,9.0659,66400.0
2012-12-05 15:45:00,10.49,10.49,10.48,10.49,45600.0,9.0659,9.0659,9.0572,9.0659,45600.0
2012-12-05 15:50:00,10.49,10.5,10.49,10.49,70000.0,9.0659,9.0745,9.0659,9.0659,70000.0
2012-12-05 15:55:00,10.49,10.5,10.48,10.49,126800.0,9.0659,9.0745,9.0572,9.0659,126800.0
2012-12-06 09:30:00,10.49,10.55,10.49,10.51,24800.0,9.0659,9.1177,9.0659,9.0831,24800.0
2012-12-06 09:35:00,10.52,10.53,10.49,10.53,19200.0,9.0918,9.1004,9.0659,9.1004,19200.0
2012-12-06 09:40:00,10.52,10.53,10.48,10.48,20400.0,9.0918,9.1004,9.0572,9.0572,20400.0
2012-12-06 09:45:00,10.47,10.49,10.47,10.49,19600.0,9.0486,9.0659,9.0486,9.0659,19600.0
2012-12-06 09:50:00,10.49,10.49,10.48,10.49,10400.0,9.0659,9.0659,9.0572,9.0659,10400.0
2012-12-06 09:55:00,10.49,10.5,10.48,10.5,15200.0,9.0659,9.0745,9.0572,9.0745,15200.0
2012-12-06 10:00:00,10.49,10.51,10.49,10.5,8800.0,9.0659,9.0831,9.0659,9.0745,8800.0
2012-12-06 10:05:00,10.5,10.51,10.5,10.5,10400.0,9.0745,9.0831,9.0745,9.0745,10400.0
2012-12-06 10:10:00,10.5,10.5,10.49,10.49,21200.0,9.0745,9.0745,9.0659,9.0659,21200.0
2012-12-06 10:15:00,10.49,10.49,10.48,10.48,14000.0,9.0659,9.0659,9.0572,9.0572,14000.0
2012-12-06 10:20:00,10.48,10.49,10.48,10.49,3600.0,9.0572,9.0659,9.0572,9.0659,3600.0
2012-12-06 10:25:00,10.49,10.49,10.48,10.48,14000.0,9.0659,9.0659,9.0572,9.0572,14000.0
2012-12-06 10:30:00,10.48,10.49,10.47,10.47,62800.0,9.0572,9.0659,9.0486,9.0486,62800.0
2012-12-06 10:35:00,10.46,10.49,10.46,10.48,18000.0,9.0399,9.0659,9.0399,9.0572,18000.0
2012-12-06 10:40:00,10.48,10.49,10.48,10.48,9200.0,9.0572,9.0659,9.0572,9.0572,9200.0
2012-12-06 10:45:00,10.49,10.5,10.49,10.5,12800.0,9.0659,9.0745,9.0659,9.0745,12800.0
2012-12-06 10:50:00,10.5,10.5,10.49,10.5,8400.0,9.0745,9.0745,9.0659,9.0745,8400.0
2012-12-06 10:55:00,10.5,10.5,10.48,10.49,30400.0,9.0745,9.0745,9.0572,9.0659,30400.0
2012-12-06 11:00:00,10.49,10.5,10.49,10.5,16400.0,9.0659,9.0745,9.0659,9.0745,16400.0
2012-12-06 11:05:00,10.49,10.5,10.49,10.49,6800.0,9.0659,9.0745,9.0659,9.0659,6800.0
2012-12-06 11:10:00,10.49,10.49,10.49,10.49,18400.0,9.0659,9.0659,9.0659,9.0659,18400.0
2012-12-06 11:15:00,10.49,10.5,10.49,10.5,21600.0,9.0659,9.0745,9.0659,9.0745,21600.0
2012-12-06 11:20:00,10.49,10.51,10.49,10.5,19200.0,9.0659,9.0831,9.0659,9.0745,19200.0
2012-12-06 11:25:00,10.5,10.51,10.5,10.5,8400.0,9.0745,9.0831,9.0745,9.0745,8400.0
2012-12-06 11:30:00,10.5,10.51,10.5,10.51,23200.0,9.0745,9.0831,9.0745,9.0831,23200.0
2012-12-06 11:35:00,10.51,10.52,10.51,10.52,14000.0,9.0831,9.0918,9.0831,9.0918,14000.0
2012-12-06 11:40:00,10.53,10.53,10.52,10.52,13200.0,9.1004,9.1004,9.0918,9.0918,13200.0
2012-12-06 11:45:00,10.51,10.52,10.51,10.52,12400.0,9.0831,9.0918,9.0831,9.0918,12400.0
2012-12-06 11:50:00,10.52,10.52,10.52,10.52,6400.0,9.0918,9.0918,9.0918,9.0918,6400.0
2012-12-06 11:55:00,10.52,10.52,10.51,10.51,4400.0,9.0918,9.0918,9.0831,9.0831,4400.0
2012-12-06 12:00:00,10.51,10.51,10.5,10.5,12400.0,9.0831,9.0831,9.0745,9.0745,12400.0
2012-12-06 12:05:00,10.5,10.51,10.5,10.5,12400.0,9.0745,9.0831,9.0745,9.0745,12400.0
2012-12-06 12:10:00,10.5,10.51,10.5,10.51,9200.0,9.0745,9.0831,9.0745,9.0831,9200.0
2012-12-06 12:15:00,10.5,10.5,10.5,10.5,2800.0,9.0745,9.0745,9.0745,9.0745,2800.0
2012-12-06 12:20:00,10.49,10.5,10.49,10.49,4400.0,9.0659,9.0745,9.0659,9.0659,4400.0
2012-12-06 12:25:00,10.49,10.49,10.49,10.49,5600.0,9.0659,9.0659,9.0659,9.0659,5600.0
2012-12-06 12:30:00,10.49,10.49,10.49,10.49,7600.0,9.0659,9.0659,9.0659,9.0659,7600.0
2012-12-06 12:35:00,10.49,10.49,10.49,10.49,6400.0,9.0659,9.0659,9.0659,9.0659,6400.0
2012-12-06 12:40:00,10.49,10.49,10.49,10.49,7600.0,9.0659,9.0659,9.0659,9.0659,7600.0
2012-12-06 12:45:00,10.49,10.51,10.49,10.51,16400.0,9.0659,9.0831,9.0659,9.0831,16400.0
2012-12-06 12:50:00,10.51,10.51,10.51,10.51,6400.0,9.0831,9.0831,9.0831,9.0831,6400.0
2012-12-06 12:55:00,10.51,10.51,10.5,10.5,7200.0,9.0831,9.0831,9.0745,9.0745,7200.0
2012-12-06 13:00:00,10.5,10.5,10.5,10.5,8400.0,9.0745,9.0745,9.0745,9.0745,8400.0
2012-12-06 13:05:00,10.5,10.51,10.5,10.5,4800.0,9.0745,9.0831,9.0745,9.0745,4800.0
2012-12-06 13:10:00,10.5,10.52,10.5,10.51,14000.0,9.0745,9.0918,9.0745,9.0831,14000.0
2012-12-06 13:15:00,10.52,10.52,10.51,10.52,20800.0,9.0918,9.0918,9.0831,9.0918,20800.0
2012-12-06 13:20:00,10.52,10.52,10.51,10.52,15600.0,9.0918,9.0918,9.0831,9.0918,15600.0
2012-12-06 13:25:00,10.52,10.52,10.51,10.51,5600.0,9.0918,9.0918,9.0831,9.0831,5600.0
2012-12-06 13:30:00,10.51,10.52,10.51,10.51,18400.0,9.0831,9.0918,9.0831,9.0831,18400.0
2012-12-06 13:35:00,10.51,10.51,10.5,10.51,16400.0,9.0831,9.0831,9.0745,9.0831,16400.0
2012-12-06 13:40:00,10.51,10.51,10.51,10.51,8400.0,9.0831,9.0831,9.0831,9.0831,8400.0
2012-12-06 13:45:00,10.51,10.52,10.51,10.52,9200.0,9.0831,9.0918,9.0831,9.0918,9200.0
2012-12-06 13:50:00,10.52,10.52,10.51,10.51,12800.0,9.0918,9.0918,9.0831,9.0831,12800.0
2012-12-06 13:55:00,10.51,10.51,10.51,10.51,8000.0,9.0831,9.0831,9.0831,9.0831,8000.0
2012-12-06 14:00:00,10.51,10.52,10.51,10.51,7600.0,9.0831,9.0918,9.0831,9.0831,7600.0
2012-12-06 14:05:00,10.51,10.51,10.5,10.51,19600.0,9.0831,9.0831,9.0745,9.0831,19600.0
2012-12-06 14:10:00,10.51,10.51,10.51,10.51,26400.0,9.0831,9.0831,9.0831,9.0831,26400.0
2012-12-06 14:15:00,10.51,10.51,10.51,10.51,20800.0,9.0831,9.0831,9.0831,9.0831,20800.0
2012-12-06 14:20:00,10.51,10.52,10.51,10.52,27200.0,9.0831,9.0918,9.0831,9.0918,27200.0
2012-12-06 14:25:00,10.52,10.53,10.52,10.53,17200.0,9.0918,9.1004,9.0918,9.1004,17200.0
2012-12-06 14:30:00,10.53,10.53,10.52,10.53,28000.0,9.1004,9.1004,9.0918,9.1004,28000.0
2012-12-06 14:35:00,10.53,10.54,10.53,10.53,14000.0,9.1004,9.1091,9.1004,9.1004,14000.0
2012-12-06 14:40:00,10.53,10.53,10.52,10.52,14000.0,9.1004,9.1004,9.0918,9.0918,14000.0
2012-12-06 14:45:00,10.52,10.52,10.51,10.51,18400.0,9.0918,9.0918,9.0831,9.0831,18400.0
2012-12-06 14:50:00,10.51,10.52,10.51,10.52,45600.0,9.0831,9.0918,9.0831,9.0918,45600.0
2012-12-06 14:55:00,10.51,10.52,10.51,10.52,30000.0,9.0831,9.0918,9.0831,9.0918,30000.0
2012-12-06 15:00:00,10.52,10.52,10.51,10.51,45600.0,9.0918,9.0918,9.0831,9.0831,45600.0
2012-12-06 15:05:00,10.51,10.52,10.51,10.52,27200.0,9.0831,9.0918,9.0831,9.0918,27200.0
2012-12-06 15:10:00,10.52,10.53,10.52,10.52,20400.0,9.0918,9.1004,9.0918,9.0918,20400.0
2012-12-06 15:15:00,10.52,10.53,10.52,10.53,22400.0,9.0918,9.1004,9.0918,9.1004,22400.0
2012-12-06 15:20:00,10.53,10.55,10.53,10.55,26400.0,9.1004,9.1177,9.1004,9.1177,26400.0
2012-12-06 15:25:00,10.55,10.56,10.54,10.55,62800.0,9.1177,9.1264,9.1091,9.1177,62800.0
2012-12-06 15:30:00,10.55,10.55,10.55,10.55,29600.0,9.1177,9.1177,9.1177,9.1177,29600.0
2012-12-06 15:35:00,10.55,10.56,10.55,10.56,57600.0,9.1177,9.1264,9.1177,9.1264,57600.0
2012-12-06 15:40:00,10.56,10.57,10.56,10.56,41600.0,9.1264,9.135,9.1264,9.1264,41600.0
2012-12-06 15:45:00,10.57,10.57,10.55,10.56,56800.0,9.135,9.135,9.1177,9.1264,56800.0
2012-12-06 15:50:00,10.56,10.57,10.56,10.57,50800.0,9.1264,9.135,9.1264,9.135,50800.0
2012-12-06 15:55:00,10.57,10.58,10.57,10.58,126400.0,9.135,9.1436,9.135,9.1436,126400.0
2012-12-07 09:30:00,10.62,10.63,10.61,10.61,15200.0,9.1782,9.1868,9.1696,9.1696,15200.0
2012-12-07 09:35:00,10.61,10.61,10.53,10.55,117600.0,9.1696,9.1696,9.1004,9.1177,117600.0
2012-12-07 09:40:00,10.55,10.55,10.53,10.53,56000.0,9.1177,9.1177,9.1004,9.1004,56000.0
2012-12-07 09:45:00,10.53,10.53,10.52,10.53,29600.0,9.1004,9.1004,9.0918,9.1004,29600.0
2012-12-07 09:50:00,10.53,10.54,10.52,10.52,31200.0,9.1004,9.1091,9.0918,9.0918,31200.0
2012-12-07 09:55:00,10.52,10.53,10.52,10.53,20000.0,9.0918,9.1004,9.0918,9.1004,20000.0
2012-12-07 10:00:00,10.53,10.55,10.53,10.54,24000.0,9.1004,9.1177,9.1004,9.1091,24000.0
2012-12-07 10:05:00,10.55,10.55,10.54,10.55,73600.0,9.1177,9.1177,9.1091,9.1177,73600.0
2012-12-07 10:10:00,10.55,10.55,10.53,10.53,60800.0,9.1177,9.1177,9.1004,9.1004,60800.0
2012-12-07 10:15:00,10.53,10.55,10.53,10.54,54400.0,9.1004,9.1177,9.1004,9.1091,54400.0
2012-12-07 10:20:00,10.54,10.55,10.54,10.54,28800.0,9.1091,9.1177,9.1091,9.1091,28800.0
2012-12-07 10:25:00,10.54,10.54,10.53,10.53,18400.0,9.1091,9.1091,9.1004,9.1004,18400.0
2012-12-07 10:30:00,10.53,10.53,10.51,10.51,22400.0,9.1004,9.1004,9.0831,9.0831,22400.0
2012-12-07 10:35:00,10.52,10.54,10.52,10.54,57600.0,9.0918,9.1091,9.0918,9.1091,57600.0
2012-12-07 10:40:00,10.54,10.56,10.53,10.56,60800.0,9.1091,9.1264,9.1004,9.1264,60800.0
2012-12-07 10:45:00,10.56,10.56,10.55,10.55,108800.0,9.1264,9.1264,9.1177,9.1177,108800.0
2012-12-07 10:50:00,10.55,10.55,10.54,10.54,42400.0,9.1177,9.1177,9.1091,9.1091,42400.0
2012-12-07 10:55:00,10.54,10.54,10.54,10.54,32000.0,9.1091,9.1091,9.1091,9.1091,32000.0
2012-12-07 11:00:00,10.54,10.54,10.52,10.53,49600.0,9.1091,9.1091,9.0918,9.1004,49600.0
2012-12-07 11:05:00,10.53,10.53,10.5,10.51,290400.0,9.1004,9.1004,9.0745,9.0831,290400.0
2012-12-07 11:10:00,10.51,10.51,10.51,10.51,18400.0,9.0831,9.0831,9.0831,9.0831,18400.0
2012-12-07 11:15:00,10.51,10.51,10.51,10.51,74400.0,9.0831,9.0831,9.0831,9.0831,74400.0
2012-12-07 11:20:00,10.51,10.51,10.5,10.5,12800.0,9.0831,9.0831,9.0745,9.0745,12800.0
2012-12-07 11:25:00,10.5,10.51,10.5,10.51,12000.0,9.0745,9.0831,9.0745,9.0831,12000.0
2012-12-07 11:30:00,10.51,10.51,10.5,10.51,36800.0,9.0831,9.0831,9.0745,9.0831,36800.0
2012-12-07 11:35:00,10.51,10.51,10.51,10.51,22400.0,9.0831,9.0831,9.0831,9.0831,22400.0
2012-12-07 11:40:00,10.51,10.51,10.51,10.51,27200.0,9.0831,9.0831,9.0831,9.0831,27200.0
2012-12-07 11:45:00,10.51,10.51,10.5,10.5,24000.0,9.0831,9.0831,9.0745,9.0745,24000.0
2012-12-07 11:50:00,10.5,10.5,10.49,10.49,30400.0,9.0745,9.0745,9.0659,9.0659,30400.0
2012-12-07 11:55:00,10.49,10.49,10.49,10.49,20000.0,9.0659,9.0659,9.0659,9.0659,20000.0
2012-12-07 12:00:00,10.49,10.49,10.49,10.49,24800.0,9.0659,9.0659,9.0659,9.0659,24800.0
2012-12-07 12:05:00,10.49,10.51,10.49,10.51,30400.0,9.0659,9.0831,9.0659,9.0831,30400.0
2012-12-07 12:10:00,10.51,10.51,10.51,10.51,2400.0,9.0831,9.0831,9.0831,9.0831,2400.0
2012-12-07 12:15:00,10.51,10.53,10.51,10.53,165600.0,9.0831,9.1004,9.0831,9.1004,165600.0
2012-12-07 12:20:00,10.53,10.54,10.53,10.54,56800.0,9.1004,9.1091,9.1004,9.1091,56800.0
2012-12-07 12:25:00,10.54,10.55,10.54,10.55,64000.0,9.1091,9.1177,9.1091,9.1177,64000.0
2012-12-07 12:30:00,10.55,10.56,10.55,10.55,45600.0,9.1177,9.1264,9.1177,9.1177,45600.0
2012-12-07 12:35:00,10.55,10.55,10.51,10.52,119200.0,9.1177,9.1177,9.0831,9.0918,119200.0
2012-12-07 12:40:00,10.52,10.52,10.5,10.5,60000.0,9.0918,9.0918,9.0745,9.0745,60000.0
2012-12-07 12:45:00,10.5,10.52,10.5,10.5,39200.0,9.0745,9.0918,9.0745,9.0745,39200.0
2012-12-07 12:50:00,10.49,10.49,10.49,10.49,13600.0,9.0659,9.0659,9.0659,9.0659,13600.0
2012-12-07 12:55:00,10.49,10.5,10.49,10.5,12800.0,9.0659,9.0745,9.0659,9.0745,12800.0
2012-12-07 13:00:00,10.5,10.51,10.5,10.51,64000.0,9.0745,9.0831,9.0745,9.0831,64000.0
2012-12-07 13:05:00,10.51,10.51,10.5,10.5,18400.0,9.0831,9.0831,9.0745,9.0745,18400.0
2012-12-07 13:10:00,10.49,10.5,10.49,10.5,25600.0,9.0659,9.0745,9.0659,9.0745,25600.0
2012-12-07 13:15:00,10.5,10.5,10.5,10.5,24800.0,9.0745,9.0745,9.0745,9.0745,24800.0
2012-12-07 13:20:00,10.5,10.51,10.5,10.51,16800.0,9.0745,9.0831,9.0745,9.0831,16800.0
2012-12-07 13:25:00,10.51,10.51,10.51,10.51,58400.0,9.0831,9.0831,9.0831,9.0831,58400.0
2012-12-07 13:30:00,10.5,10.5,10.49,10.5,20000.0,9.0745,9.0745,9.0659,9.0745,20000.0
2012-12-07 13:35:00,10.5,10.5,10.5,10.5,22400.0,9.0745,9.0745,9.0745,9.0745,22400.0
2012-12-07 13:40:00,10.5,10.51,10.5,10.51,28800.0,9.0745,9.0831,9.0745,9.0831,28800.0
2012-12-07 13:45:00,10.51,10.51,10.51,10.51,35200.0,9.0831,9.0831,9.0831,9.0831,35200.0
2012-12-07 13:50:00,10.51,10.51,10.49,10.5,30400.0,9.0831,9.0831,9.0659,9.0745,30400.0
2012-12-07 13:55:00,10.5,10.5,10.49,10.5,32800.0,9.0745,9.0745,9.0659,9.0745,32800.0
2012-12-07 14:00:00,10.5,10.5,10.49,10.5,4800.0,9.0745,9.0745,9.0659,9.0745,4800.0
2012-12-07 14:05:00,10.5,10.51,10.5,10.5,30400.0,9.0745,9.0831,9.0745,9.0745,30400.0
2012-12-07 14:10:00,10.5,10.51,10.5,10.5,54400.0,9.0745,9.0831,9.0745,9.0745,54400.0
2012-12-07 14:15:00,10.5,10.51,10.49,10.49,82400.0,9.0745,9.0831,9.0659,9.0659,82400.0
2012-12-07 14:20:00,10.5,10.51,10.5,10.5,35200.0,9.0745,9.0831,9.0745,9.0745,35200.0
2012-12-07 14:25:00,10.5,10.5,10.5,10.5,16800.0,9.0745,9.0745,9.0745,9.0745,16800.0
2012-12-07 14:30:00,10.5,10.51,10.5,10.5,104000.0,9.0745,9.0831,9.0745,9.0745,104000.0
2012-12-07 14:35:00,10.5,10.5,10.5,10.5,34400.0,9.0745,9.0745,9.0745,9.0745,34400.0
2012-12-07 14:40:00,10.5,10.5,10.5,10.5,20800.0,9.0745,9.0745,9.0745,9.0745,20800.0
2012-12-07 14:45:00,10.5,10.51,10.5,10.5,28800.0,9.0745,9.0831,9.0745,9.0745,28800.0
2012-12-07 14:50:00,10.5,10.5,10.5,10.5,20000.0,9.0745,9.0745,9.0745,9.0745,20000.0
2012-12-07 14:55:00,10.5,10.5,10.5,10.5,45600.0,9.0745,9.0745,9.0745,9.0745,45600.0
2012-12-07 15:00:00,10.5,10.5,10.49,10.5,40800.0,9.0745,9.0745,9.0659,9.0745,40800.0
2012-12-07 15:05:00,10.5,10.5,10.5,10.5,39200.0,9.0745,9.0745,9.0745,9.0745,39200.0
2012-12-07 15:10:00,10.5,10.5,10.49,10.5,12000.0,9.0745,9.0745,9.0659,9.0745,12000.0
2012-12-07 15:15:00,10.5,10.5,10.49,10.5,8000.0,9.0745,9.0745,9.0659,9.0745,8000.0
2012-12-07 15:20:00,10.49,10.49,10.49,10.49,36000.0,9.0659,9.0659,9.0659,9.0659,36000.0
2012-12-07 15:25:00,10.5,10.5,10.49,10.5,52800.0,9.0745,9.0745,9.0659,9.0745,52800.0
2012-12-07 15:30:00,10.5,10.51,10.5,10.5,174400.0,9.0745,9.0831,9.0745,9.0745,174400.0
2012-12-07 15:35:00,10.5,10.5,10.49,10.5,56000.0,9.0745,9.0745,9.0659,9.0745,56000.0
2012-12-07 15:40:00,10.5,10.51,10.5,10.5,133600.0,9.0745,9.0831,9.0745,9.0745,133600.0
2012-12-07 15:45:00,10.5,10.5,10.49,10.49,52000.0,9.0745,9.0745,9.0659,9.0659,52000.0
2012-12-07 15:50:00,10.49,10.5,10.49,10.5,127200.0,9.0659,9.0745,9.0659,9.0745,127200.0
2012-12-07 15:55:00,10.5,10.5,10.49,10.5,204800.0,9.0745,9.0745,9.0659,9.0745,204800.0
2012-12-10 09:30:00,10.48,10.53,10.48,10.51,10000.0,9.0572,9.1004,9.0572,9.0831,10000.0
2012-12-10 09:35:00,10.51,10.52,10.5,10.52,5200.0,9.0831,9.0918,9.0745,9.0918,5200.0
2012-12-10 09:40:00,10.52,10.53,10.52,10.52,6400.0,9.0918,9.1004,9.0918,9.0918,6400.0
2012-12-10 09:45:00,10.52,10.53,10.51,10.52,28000.0,9.0918,9.1004,9.0831,9.0918,28000.0
2012-12-10 09:50:00,10.52,10.52,10.51,10.52,11200.0,9.0918,9.0918,9.0831,9.0918,11200.0
2012-12-10 09:55:00,10.52,10.52,10.51,10.51,8000.0,9.0918,9.0918,9.0831,9.0831,8000.0
2012-12-10 10:00:00,10.52,10.53,10.52,10.52,24000.0,9.0918,9.1004,9.0918,9.0918,24000.0
2012-12-10 10:05:00,10.52,10.52,10.51,10.51,7600.0,9.0918,9.0918,9.0831,9.0831,7600.0
2012-12-10 10:10:00,10.52,10.52,10.52,10.52,10400.0,9.0918,9.0918,9.0918,9.0918,10400.0
2012-12-10 10:15:00,10.51,10.51,10.5,10.51,19600.0,9.0831,9.0831,9.0745,9.0831,19600.0
2012-12-10 10:20:00,10.52,10.52,10.52,10.52,15600.0,9.0918,9.0918,9.0918,9.0918,15600.0
2012-12-10 10:25:00,10.52,10.52,10.51,10.51,7200.0,9.0918,9.0918,9.0831,9.0831,7200.0
2012-12-10 10:30:00,10.51,10.51,10.51,10.51,3600.0,9.0831,9.0831,9.0831,9.0831,3600.0
2012-12-10 10:35:00,10.51,10.52,10.51,10.52,9200.0,9.0831,9.0918,9.0831,9.0918,9200.0
2012-12-10 10:40:00,10.52,10.52,10.52,10.52,9600.0,9.0918,9.0918,9.0918,9.0918,9600.0
2012-12-10 10:45:00,10.52,10.52,10.51,10.52,11600.0,9.0918,9.0918,9.0831,9.0918,11600.0
2012-12-10 10:50:00,10.52,10.52,10.51,10.52,19600.0,9.0918,9.0918,9.0831,9.0918,19600.0
2012-12-10 10:55:00,10.52,10.53,10.51,10.52,101200.0,9.0918,9.1004,9.0831,9.0918,101200.0
2012-12-10 11:00:00,10.52,10.52,10.5,10.52,30800.0,9.0918,9.0918,9.0745,9.0918,30800.0
2012-12-10 11:05:00,10.52,10.52,10.5,10.52,16800.0,9.0918,9.0918,9.0745,9.0918,16800.0
2012-12-10 11:10:00,10.51,10.52,10.51,10.52,19200.0,9.0831,9.0918,9.0831,9.0918,19200.0
2012-12-10 11:15:00,10.52,10.52,10.52,10.52,14400.0,9.0918,9.0918,9.0918,9.0918,14400.0
2012-12-10 11:20:00,10.52,10.52,10.52,10.52,6400.0,9.0918,9.0918,9.0918,9.0918,6400.0
2012-12-10 11:25:00,10.52,10.52,10.52,10.52,18800.0,9.0918,9.0918,9.0918,9.0918,18800.0
2012-12-10 11:30:00,10.52,10.52,10.51,10.51,25600.0,9.0918,9.0918,9.0831,9.0831,25600.0
2012-12-10 11:35:00,10.51,10.52,10.51,10.51,14400.0,9.0831,9.0918,9.0831,9.0831,14400.0
2012-12-10 11:40:00,10.51,10.53,10.51,10.52,41600.0,9.0831,9.1004,9.0831,9.0918,41600.0
2012-12-10 11:45:00,10.52,10.52,10.52,10.52,18800.0,9.0918,9.0918,9.0918,9.0918,18800.0
2012-12-10 11:50:00,10.52,10.52,10.51,10.51,14400.0,9.0918,9.0918,9.0831,9.0831,14400.0
2012-12-10 11:55:00,10.51,10.52,10.51,10.52,10800.0,9.0831,9.0918,9.0831,9.0918,10800.0
2012-12-10 12:00:00,10.52,10.52,10.52,10.52,8800.0,9.0918,9.0918,9.0918,9.0918,8800.0
2012-12-10 12:05:00,10.52,10.52,10.52,10.52,30800.0,9.0918,9.0918,9.0918,9.0918,30800.0
2012-12-10 12:10:00,10.52,10.52,10.52,10.52,7200.0,9.0918,9.0918,9.0918,9.0918,7200.0
2012-12-10 12:15:00,10.52,10.52,10.52,10.52,12400.0,9.0918,9.0918,9.0918,9.0918,12400.0
2012-12-10 12:20:00,10.52,10.52,10.51,10.51,22400.0,9.0918,9.0918,9.0831,9.0831,22400.0
2012-12-10 12:25:00,10.51,10.52,10.51,10.52,9600.0,9.0831,9.0918,9.0831,9.0918,9600.0
2012-12-10 12:30:00,10.52,10.52,10.51,10.51,21200.0,9.0918,9.0918,9.0831,9.0831,21200.0
2012-12-10 12:35:00,10.52,10.52,10.52,10.52,3600.0,9.0918,9.0918,9.0918,9.0918,3600.0
2012-12-10 12:40:00,10.52,10.52,10.51,10.51,39600.0,9.0918,9.0918,9.0831,9.0831,39600.0
2012-12-10 12:45:00,10.51,10.52,10.51,10.51,15600.0,9.0831,9.0918,9.0831,9.0831,15600.0
2012-12-10 12:50:00,10.51,10.52,10.51,10.52,11200.0,9.0831,9.0918,9.0831,9.0918,11200.0
2012-12-10 12:55:00,10.52,10.52,10.52,10.52,28400.0,9.0918,9.0918,9.0918,9.0918,28400.0
2012-12-10 13:00:00,10.52,10.52,10.52,10.52,10800.0,9.0918,9.0918,9.0918,9.0918,10800.0
2012-12-10 13:05:00,10.52,10.52,10.51,10.51,33600.0,9.0918,9.0918,9.0831,9.0831,33600.0
2012-12-10 13:10:00,10.51,10.51,10.51,10.51,7600.0,9.0831,9.0831,9.0831,9.0831,7600.0
2012-12-10 13:15:00,10.51,10.51,10.51,10.51,5200.0,9.0831,9.0831,9.0831,9.0831,5200.0
2012-12-10 13:20:00,10.51,10.51,10.51,10.51,6000.0,9.0831,9.0831,9.0831,9.0831,6000.0
2012-12-10 13:25:00,10.51,10.51,10.51,10.51,4400.0,9.0831,9.0831,9.0831,9.0831,4400.0
2012-12-10 13:30:00,10.51,10.51,10.51,10.51,7600.0,9.0831,9.0831,9.0831,9.0831,7600.0
2012-12-10 13:35:00,10.51,10.51,10.51,10.51,13200.0,9.0831,9.0831,9.0831,9.0831,13200.0
2012-12-10 13:40:00,10.51,10.51,10.51,10.51,15200.0,9.0831,9.0831,9.0831,9.0831,15200.0
2012-12-10 13:45:00,10.51,10.51,10.51,10.51,10000.0,9.0831,9.0831,9.0831,9.0831,10000.0
2012-12-10 13:50:00,10.51,10.51,10.51,10.51,4000.0,9.0831,9.0831,9.0831,9.0831,4000.0
2012-12-10 13:55:00,10.51,10.51,10.51,10.51,9200.0,9.0831,9.0831,9.0831,9.0831,9200.0
2012-12-10 14:00:00,10.51,10.51,10.51,10.51,13200.0,9.0831,9.0831,9.0831,9.0831,13200.0
2012-12-10 14:05:00,10.51,10.51,10.51,10.51,9200.0,9.0831,9.0831,9.0831,9.0831,9200.0
2012-12-10 14:10:00,10.51,10.51,10.51,10.51,19200.0,9.0831,9.0831,9.0831,9.0831,19200.0
2012-12-10 14:15:00,10.51,10.52,10.51,10.51,67600.0,9.0831,9.0918,9.0831,9.0831,67600.0
2012-12-10 14:20:00,10.51,10.51,10.5,10.5,16800.0,9.0831,9.0831,9.0745,9.0745,16800.0
2012-12-10 14:25:00,10.51,10.51,10.5,10.51,24000.0,9.0831,9.0831,9.0745,9.0831,24000.0
2012-12-10 14:30:00,10.5,10.51,10.49,10.5,30000.0,9.0745,9.0831,9.0659,9.0745,30000.0
2012-12-10 14:35:00,10.5,10.5,10.49,10.49,15600.0,9.0745,9.0745,9.0659,9.0659,15600.0
2012-12-10 14:40:00,10.5,10.51,10.49,10.51,15600.0,9.0745,9.0831,9.0659,9.0831,15600.0
2012-12-10 14:45:00,10.51,10.51,10.49,10.5,19600.0,9.0831,9.0831,9.0659,9.0745,19600.0
2012-12-10 14:50:00,10.5,10.51,10.5,10.51,24800.0,9.0745,9.0831,9.0745,9.0831,24800.0
2012-12-10 14:55:00,10.51,10.51,10.51,10.51,46400.0,9.0831,9.0831,9.0831,9.0831,46400.0
2012-12-10 15:00:00,10.51,10.51,10.51,10.51,11600.0,9.0831,9.0831,9.0831,9.0831,11600.0
2012-12-10 15:05:00,10.51,10.51,10.5,10.5,54000.0,9.0831,9.0831,9.0745,9.0745,54000.0
2012-12-10 15:10:00,10.5,10.5,10.5,10.5,18400.0,9.0745,9.0745,9.0745,9.0745,18400.0
2012-12-10 15:15:00,10.5,10.5,10.5,10.5,31200.0,9.0745,9.0745,9.0745,9.0745,31200.0
2012-12-10 15:20:00,10.5,10.5,10.5,10.5,10000.0,9.0745,9.0745,9.0745,9.0745,10000.0
2012-12-10 15:25:00,10.5,10.5,10.5,10.5,29200.0,9.0745,9.0745,9.0745,9.0745,29200.0
2012-12-10 15:30:00,10.5,10.51,10.5,10.5,72000.0,9.0745,9.0831,9.0745,9.0745,72000.0
2012-12-10 15:35:00,10.5,10.5,10.5,10.5,31200.0,9.0745,9.0745,9.0745,9.0745,31200.0
2012-12-10 15:40:00,10.5,10.5,10.5,10.5,9200.0,9.0745,9.0745,9.0745,9.0745,9200.0
2012-12-10 15:45:00,10.5,10.5,10.5,10.5,113600.0,9.0745,9.0745,9.0745,9.0745,113600.0
2012-12-10 15:50:00,10.5,10.5,10.5,10.5,39200.0,9.0745,9.0745,9.0745,9.0745,39200.0
2012-12-10 15:55:00,10.5,10.5,10.5,10.5,68000.0,9.0745,9.0745,9.0745,9.0745,68000.0
2012-12-11 09:30:00,10.54,10.54,10.51,10.51,17200.0,9.1091,9.1091,9.0831,9.0831,17200.0
2012-12-11 09:35:00,10.52,10.54,10.51,10.53,4400.0,9.0918,9.1091,9.0831,9.1004,4400.0
2012-12-11 09:40:00,10.54,10.54,10.53,10.53,3600.0,9.1091,9.1091,9.1004,9.1004,3600.0
2012-12-11 09:45:00,10.52,10.53,10.52,10.53,4800.0,9.0918,9.1004,9.0918,9.1004,4800.0
2012-12-11 09:50:00,10.53,10.54,10.53,10.53,53600.0,9.1004,9.1091,9.1004,9.1004,53600.0
2012-12-11 09:55:00,10.53,10.53,10.53,10.53,9600.0,9.1004,9.1004,9.1004,9.1004,9600.0
2012-12-11 10:00:00,10.54,10.55,10.52,10.52,22400.0,9.1091,9.1177,9.0918,9.0918,22400.0
2012-12-11 10:05:00,10.53,10.55,10.53,10.54,41600.0,9.1004,9.1177,9.1004,9.1091,41600.0
2012-12-11 10:10:00,10.54,10.54,10.53,10.53,30000.0,9.1091,9.1091,9.1004,9.1004,30000.0
2012-12-11 10:15:00,10.54,10.55,10.54,10.55,17600.0,9.1091,9.1177,9.1091,9.1177,17600.0
2012-12-11 10:20:00,10.55,10.55,10.55,10.55,13200.0,9.1177,9.1177,9.1177,9.1177,13200.0
2012-12-11 10:25:00,10.55,10.55,10.55,10.55,18000.0,9.1177,9.1177,9.1177,9.1177,18000.0
2012-12-11 10:30:00,10.55,10.56,10.55,10.56,15200.0,9.1177,9.1264,9.1177,9.1264,15200.0
2012-12-11 10:35:00,10.55,10.56,10.55,10.56,26800.0,9.1177,9.1264,9.1177,9.1264,26800.0
2012-12-11 10:40:00,10.56,10.56,10.55,10.55,37200.0,9.1264,9.1264,9.1177,9.1177,37200.0
2012-12-11 10:45:00,10.56,10.56,10.55,10.55,29600.0,9.1264,9.1264,9.1177,9.1177,29600.0
2012-12-11 10:50:00,10.55,10.56,10.55,10.56,24000.0,9.1177,9.1264,9.1177,9.1264,24000.0
2012-12-11 10:55:00,10.56,10.56,10.55,10.56,13200.0,9.1264,9.1264,9.1177,9.1264,13200.0
2012-12-11 11:00:00,10.56,10.56,10.52,10.52,50000.0,9.1264,9.1264,9.0918,9.0918,50000.0
2012-12-11 11:05:00,10.52,10.52,10.5,10.5,36000.0,9.0918,9.0918,9.0745,9.0745,36000.0
2012-12-11 11:10:00,10.5,10.51,10.5,10.51,38000.0,9.0745,9.0831,9.0745,9.0831,38000.0
2012-12-11 11:15:00,10.51,10.51,10.5,10.5,18000.0,9.0831,9.0831,9.0745,9.0745,18000.0
2012-12-11 11:20:00,10.5,10.52,10.5,10.52,39200.0,9.0745,9.0918,9.0745,9.0918,39200.0
2012-12-11 11:25:00,10.52,10.52,10.52,10.52,16000.0,9.0918,9.0918,9.0918,9.0918,16000.0
2012-12-11 11:30:00,10.53,10.53,10.52,10.53,39600.0,9.1004,9.1004,9.0918,9.1004,39600.0
2012-12-11 11:35:00,10.53,10.53,10.52,10.52,40000.0,9.1004,9.1004,9.0918,9.0918,40000.0
2012-12-11 11:40:00,10.52,10.52,10.51,10.51,22000.0,9.0918,9.0918,9.0831,9.0831,22000.0
2012-12-11 11:45:00,10.51,10.52,10.5,10.51,34000.0,9.0831,9.0918,9.0745,9.0831,34000.0
2012-12-11 11:50:00,10.51,10.51,10.5,10.51,30000.0,9.0831,9.0831,9.0745,9.0831,30000.0
2012-12-11 11:55:00,10.5,10.51,10.5,10.5,22800.0,9.0745,9.0831,9.0745,9.0745,22800.0
2012-12-11 12:00:00,10.5,10.5,10.49,10.49,19200.0,9.0745,9.0745,9.0659,9.0659,19200.0
2012-12-11 12:05:00,10.49,10.5,10.49,10.5,9600.0,9.0659,9.0745,9.0659,9.0745,9600.0
2012-12-11 12:10:00,10.49,10.5,10.49,10.5,4000.0,9.0659,9.0745,9.0659,9.0745,4000.0
2012-12-11 12:15:00,10.5,10.5,10.5,10.5,12400.0,9.0745,9.0745,9.0745,9.0745,12400.0
2012-12-11 12:20:00,10.5,10.51,10.5,10.51,24800.0,9.0745,9.0831,9.0745,9.0831,24800.0
2012-12-11 12:25:00,10.51,10.51,10.5,10.5,19600.0,9.0831,9.0831,9.0745,9.0745,19600.0
2012-12-11 12:30:00,10.5,10.51,10.5,10.51,10400.0,9.0745,9.0831,9.0745,9.0831,10400.0
2012-12-11 12:35:00,10.51,10.51,10.5,10.5,16000.0,9.0831,9.0831,9.0745,9.0745,16000.0
2012-12-11 12:40:00,10.51,10.51,10.5,10.5,22400.0,9.0831,9.0831,9.0745,9.0745,22400.0
2012-12-11 12:45:00,10.5,10.51,10.5,10.5,8800.0,9.0745,9.0831,9.0745,9.0745,8800.0
2012-12-11 12:50:00,10.5,10.5,10.5,10.5,10800.0,9.0745,9.0745,9.0745,9.0745,10800.0
2012-12-11 12:55:00,10.5,10.5,10.49,10.5,19200.0,9.0745,9.0745,9.0659,9.0745,19200.0
2012-12-11 13:00:00,10.5,10.51,10.5,10.51,6400.0,9.0745,9.0831,9.0745,9.0831,6400.0
2012-12-11 13:05:00,10.51,10.51,10.5,10.5,19200.0,9.0831,9.0831,9.0745,9.0745,19200.0
2012-12-11 13:10:00,10.5,10.5,10.49,10.5,12400.0,9.0745,9.0745,9.0659,9.0745,12400.0
2012-12-11 13:15:00,10.5,10.5,10.5,10.5,17200.0,9.0745,9.0745,9.0745,9.0745,17200.0
2012-12-11 13:20:00,10.5,10.51,10.5,10.5,10000.0,9.0745,9.0831,9.0745,9.0745,10000.0
2012-12-11 13:25:00,10.5,10.5,10.5,10.5,10000.0,9.0745,9.0745,9.0745,9.0745,10000.0
2012-12-11 13:30:00,10.5,10.5,10.49,10.5,16400.0,9.0745,9.0745,9.0659,9.0745,16400.0
2012-12-11 13:35:00,10.5,10.5,10.49,10.5,3600.0,9.0745,9.0745,9.0659,9.0745,3600.0
2012-12-11 13:40:00,10.49,10.5,10.49,10.5,11200.0,9.0659,9.0745,9.0659,9.0745,11200.0
2012-12-11 13:45:00,10.5,10.5,10.49,10.49,24000.0,9.0745,9.0745,9.0659,9.0659,24000.0
2012-12-11 13:50:00,10.49,10.5,10.49,10.5,6400.0,9.0659,9.0745,9.0659,9.0745,6400.0
2012-12-11 13:55:00,10.5,10.5,10.49,10.49,4000.0,9.0745,9.0745,9.0659,9.0659,4000.0
2012-12-11 14:00:00,10.49,10.5,10.49,10.49,23600.0,9.0659,9.0745,9.0659,9.0659,23600.0
2012-12-11 14:05:00,10.49,10.49,10.49,10.49,22000.0,9.0659,9.0659,9.0659,9.0659,22000.0
2012-12-11 14:10:00,10.49,10.5,10.49,10.49,18800.0,9.0659,9.0745,9.0659,9.0659,18800.0
2012-12-11 14:15:00,10.49,10.49,10.49,10.49,14800.0,9.0659,9.0659,9.0659,9.0659,14800.0
2012-12-11 14:20:00,10.49,10.49,10.49,10.49,30000.0,9.0659,9.0659,9.0659,9.0659,30000.0
2012-12-11 14:25:00,10.49,10.49,10.49,10.49,12400.0,9.0659,9.0659,9.0659,9.0659,12400.0
2012-12-11 14:30:00,10.49,10.49,10.48,10.49,22800.0,9.0659,9.0659,9.0572,9.0659,22800.0
2012-12-11 14:35:00,10.49,10.49,10.48,10.48,21200.0,9.0659,9.0659,9.0572,9.0572,21200.0
2012-12-11 14:40:00,10.49,10.49,10.48,10.48,17200.0,9.0659,9.0659,9.0572,9.0572,17200.0
2012-12-11 14:45:00,10.48,10.48,10.48,10.48,8400.0,9.0572,9.0572,9.0572,9.0572,8400.0
2012-12-11 14:50:00,10.48,10.48,10.48,10.48,13200.0,9.0572,9.0572,9.0572,9.0572,13200.0
2012-12-11 14:55:00,10.48,10.49,10.48,10.48,20800.0,9.0572,9.0659,9.0572,9.0572,20800.0
2012-12-11 15:00:00,10.48,10.48,10.48,10.48,14000.0,9.0572,9.0572,9.0572,9.0572,14000.0
2012-12-11 15:05:00,10.48,10.48,10.48,10.48,15200.0,9.0572,9.0572,9.0572,9.0572,15200.0
2012-12-11 15:10:00,10.48,10.48,10.48,10.48,12400.0,9.0572,9.0572,9.0572,9.0572,12400.0
2012-12-11 15:15:00,10.48,10.48,10.47,10.47,30400.0,9.0572,9.0572,9.0486,9.0486,30400.0
2012-12-11 15:20:00,10.47,10.48,10.47,10.48,5200.0,9.0486,9.0572,9.0486,9.0572,5200.0
2012-12-11 15:25:00,10.48,10.49,10.48,10.49,15200.0,9.0572,9.0659,9.0572,9.0659,15200.0
2012-12-11 15:30:00,10.49,10.49,10.49,10.49,35200.0,9.0659,9.0659,9.0659,9.0659,35200.0
2012-12-11 15:35:00,10.49,10.49,10.49,10.49,35200.0,9.0659,9.0659,9.0659,9.0659,35200.0
2012-12-11 15:40:00,10.49,10.49,10.48,10.49,70000.0,9.0659,9.0659,9.0572,9.0659,70000.0
2012-12-11 15:45:00,10.49,10.49,10.47,10.47,82400.0,9.0659,9.0659,9.0486,9.0486,82400.0
2012-12-11 15:50:00,10.47,10.48,10.47,10.47,130400.0,9.0486,9.0572,9.0486,9.0486,130400.0
2012-12-11 15:55:00,10.47,10.47,10.46,10.47,320400.0,9.0486,9.0486,9.0399,9.0486,320400.0
2012-12-12 09:30:00,10.51,10.52,10.49,10.49,23200.0,9.0831,9.0918,9.0659,9.0659,23200.0
2012-12-12 09:35:00,10.5,10.52,10.49,10.52,10400.0,9.0745,9.0918,9.0659,9.0918,10400.0
2012-12-12 09:40:00,10.52,10.54,10.52,10.52,6800.0,9.0918,9.1091,9.0918,9.0918,6800.0
2012-12-12 09:45:00,10.52,10.53,10.51,10.52,28400.0,9.0918,9.1004,9.0831,9.0918,28400.0
2012-12-12 09:50:00,10.52,10.54,10.52,10.54,36800.0,9.0918,9.1091,9.0918,9.1091,36800.0
2012-12-12 09:55:00,10.54,10.55,10.54,10.54,7200.0,9.1091,9.1177,9.1091,9.1091,7200.0
2012-12-12 10:00:00,10.54,10.55,10.54,10.54,22400.0,9.1091,9.1177,9.1091,9.1091,22400.0
2012-12-12 10:05:00,10.55,10.56,10.55,10.56,8400.0,9.1177,9.1264,9.1177,9.1264,8400.0
2012-12-12 10:10:00,10.56,10.57,10.55,10.56,21600.0,9.1264,9.135,9.1177,9.1264,21600.0
2012-12-12 10:15:00,10.55,10.56,10.54,10.54,52800.0,9.1177,9.1264,9.1091,9.1091,52800.0
2012-12-12 10:20:00,10.54,10.54,10.54,10.54,14400.0,9.1091,9.1091,9.1091,9.1091,14400.0
2012-12-12 10:25:00,10.54,10.54,10.53,10.53,40000.0,9.1091,9.1091,9.1004,9.1004,40000.0
2012-12-12 10:30:00,10.53,10.53,10.51,10.51,26800.0,9.1004,9.1004,9.0831,9.0831,26800.0
2012-12-12 10:35:00,10.5,10.51,10.5,10.5,38400.0,9.0745,9.0831,9.0745,9.0745,38400.0
2012-12-12 10:40:00,10.49,10.5,10.49,10.49,17200.0,9.0659,9.0745,9.0659,9.0659,17200.0
2012-12-12 10:45:00,10.49,10.49,10.49,10.49,8800.0,9.0659,9.0659,9.0659,9.0659,8800.0
2012-12-12 10:50:00,10.49,10.5,10.49,10.49,18000.0,9.0659,9.0745,9.0659,9.0659,18000.0
2012-12-12 10:55:00,10.49,10.5,10.49,10.5,11600.0,9.0659,9.0745,9.0659,9.0745,11600.0
2012-12-12 11:00:00,10.5,10.51,10.49,10.5,27600.0,9.0745,9.0831,9.0659,9.0745,27600.0
2012-12-12 11:05:00,10.5,10.51,10.5,10.5,14800.0,9.0745,9.0831,9.0745,9.0745,14800.0
2012-12-12 11:10:00,10.51,10.51,10.51,10.51,5600.0,9.0831,9.0831,9.0831,9.0831,5600.0
2012-12-12 11:15:00,10.51,10.51,10.51,10.51,2000.0,9.0831,9.0831,9.0831,9.0831,2000.0
2012-12-12 11:20:00,10.51,10.52,10.51,10.52,12400.0,9.0831,9.0918,9.0831,9.0918,12400.0
2012-12-12 11:25:00,10.52,10.53,10.52,10.53,8000.0,9.0918,9.1004,9.0918,9.1004,8000.0
2012-12-12 11:30:00,10.53,10.53,10.51,10.52,82000.0,9.1004,9.1004,9.0831,9.0918,82000.0
2012-12-12 11:35:00,10.52,10.52,10.5,10.5,52400.0,9.0918,9.0918,9.0745,9.0745,52400.0
2012-12-12 11:40:00,10.5,10.51,10.5,10.51,14400.0,9.0745,9.0831,9.0745,9.0831,14400.0
2012-12-12 11:45:00,10.51,10.51,10.49,10.5,55200.0,9.0831,9.0831,9.0659,9.0745,55200.0
2012-12-12 11:50:00,10.5,10.5,10.5,10.5,6000.0,9.0745,9.0745,9.0745,9.0745,6000.0
2012-12-12 11:55:00,10.5,10.5,10.49,10.5,6000.0,9.0745,9.0745,9.0659,9.0745,6000.0
2012-12-12 12:00:00,10.5,10.51,10.5,10.51,22800.0,9.0745,9.0831,9.0745,9.0831,22800.0
2012-12-12 12:05:00,10.51,10.52,10.51,10.51,8400.0,9.0831,9.0918,9.0831,9.0831,8400.0
2012-12-12 12:10:00,10.51,10.51,10.51,10.51,8400.0,9.0831,9.0831,9.0831,9.0831,8400.0
2012-12-12 12:15:00,10.51,10.51,10.5,10.51,26800.0,9.0831,9.0831,9.0745,9.0831,26800.0
2012-12-12 12:20:00,10.51,10.51,10.51,10.51,1600.0,9.0831,9.0831,9.0831,9.0831,1600.0
2012-12-12 12:25:00,10.51,10.51,10.51,10.51,8000.0,9.0831,9.0831,9.0831,9.0831,8000.0
2012-12-12 12:30:00,10.52,10.53,10.49,10.51,36800.0,9.0918,9.1004,9.0659,9.0831,36800.0
2012-12-12 12:35:00,10.51,10.53,10.49,10.52,49200.0,9.0831,9.1004,9.0659,9.0918,49200.0
2012-12-12 12:40:00,10.52,10.53,10.52,10.53,18000.0,9.0918,9.1004,9.0918,9.1004,18000.0
2012-12-12 12:45:00,10.53,10.54,10.53,10.54,12000.0,9.1004,9.1091,9.1004,9.1091,12000.0
2012-12-12 12:50:00,10.54,10.56,10.54,10.55,25600.0,9.1091,9.1264,9.1091,9.1177,25600.0
2012-12-12 12:55:00,10.55,10.55,10.55,10.55,22400.0,9.1177,9.1177,9.1177,9.1177,22400.0
2012-12-12 13:00:00,10.55,10.56,10.55,10.55,28000.0,9.1177,9.1264,9.1177,9.1177,28000.0
2012-12-12 13:05:00,10.55,10.55,10.54,10.55,9600.0,9.1177,9.1177,9.1091,9.1177,9600.0
2012-12-12 13:10:00,10.55,10.55,10.53,10.53,28800.0,9.1177,9.1177,9.1004,9.1004,28800.0
2012-12-12 13:15:00,10.54,10.55,10.54,10.55,13200.0,9.1091,9.1177,9.1091,9.1177,13200.0
2012-12-12 13:20:00,10.56,10.56,10.55,10.56,10400.0,9.1264,9.1264,9.1177,9.1264,10400.0
2012-12-12 13:25:00,10.55,10.56,10.55,10.55,7200.0,9.1177,9.1264,9.1177,9.1177,7200.0
2012-12-12 13:30:00,10.55,10.56,10.55,10.55,21200.0,9.1177,9.1264,9.1177,9.1177,21200.0
2012-12-12 13:35:00,10.56,10.56,10.55,10.55,5600.0,9.1264,9.1264,9.1177,9.1177,5600.0
2012-12-12 13:40:00,10.55,10.55,10.55,10.55,2400.0,9.1177,9.1177,9.1177,9.1177,2400.0
2012-12-12 13:45:00,10.55,10.55,10.54,10.55,31600.0,9.1177,9.1177,9.1091,9.1177,31600.0
2012-12-12 13:50:00,10.55,10.55,10.54,10.55,16400.0,9.1177,9.1177,9.1091,9.1177,16400.0
2012-12-12 13:55:00,10.55,10.55,10.54,10.54,18000.0,9.1177,9.1177,9.1091,9.1091,18000.0
2012-12-12 14:00:00,10.55,10.55,10.55,10.55,10000.0,9.1177,9.1177,9.1177,9.1177,10000.0
2012-12-12 14:05:00,10.55,10.55,10.55,10.55,17600.0,9.1177,9.1177,9.1177,9.1177,17600.0
2012-12-12 14:10:00,10.55,10.55,10.55,10.55,3600.0,9.1177,9.1177,9.1177,9.1177,3600.0
2012-12-12 14:15:00,10.55,10.55,10.55,10.55,29200.0,9.1177,9.1177,9.1177,9.1177,29200.0
2012-12-12 14:20:00,10.55,10.55,10.53,10.53,8000.0,9.1177,9.1177,9.1004,9.1004,8000.0
2012-12-12 14:25:00,10.53,10.54,10.52,10.52,19200.0,9.1004,9.1091,9.0918,9.0918,19200.0
2012-12-12 14:30:00,10.52,10.52,10.51,10.52,28400.0,9.0918,9.0918,9.0831,9.0918,28400.0
2012-12-12 14:35:00,10.51,10.52,10.5,10.51,32400.0,9.0831,9.0918,9.0745,9.0831,32400.0
2012-12-12 14:40:00,10.51,10.51,10.5,10.51,26400.0,9.0831,9.0831,9.0745,9.0831,26400.0
2012-12-12 14:45:00,10.51,10.52,10.51,10.51,15200.0,9.0831,9.0918,9.0831,9.0831,15200.0
2012-12-12 14:50:00,10.51,10.52,10.51,10.51,11200.0,9.0831,9.0918,9.0831,9.0831,11200.0
2012-12-12 14:55:00,10.51,10.51,10.5,10.5,34400.0,9.0831,9.0831,9.0745,9.0745,34400.0
2012-12-12 15:00:00,10.5,10.5,10.49,10.49,27600.0,9.0745,9.0745,9.0659,9.0659,27600.0
2012-12-12 15:05:00,10.49,10.51,10.49,10.51,40800.0,9.0659,9.0831,9.0659,9.0831,40800.0
2012-12-12 15:10:00,10.51,10.51,10.49,10.49,35200.0,9.0831,9.0831,9.0659,9.0659,35200.0
2012-12-12 15:15:00,10.49,10.49,10.49,10.49,13200.0,9.0659,9.0659,9.0659,9.0659,13200.0
2012-12-12 15:20:00,10.49,10.49,10.47,10.48,55200.0,9.0659,9.0659,9.0486,9.0572,55200.0
2012-12-12 15:25:00,10.48,10.48,10.46,10.46,75200.0,9.0572,9.0572,9.0399,9.0399,75200.0
2012-12-12 15:30:00,10.46,10.47,10.46,10.46,34000.0,9.0399,9.0486,9.0399,9.0399,34000.0
2012-12-12 15:35:00,10.46,10.47,10.46,10.46,40800.0,9.0399,9.0486,9.0399,9.0399,40800.0
2012-12-12 15:40:00,10.46,10.46,10.45,10.45,56800.0,9.0399,9.0399,9.0313,9.0313,56800.0
2012-12-12 15:45:00,10.45,10.45,10.44,10.45,56400.0,9.0313,9.0313,9.0226,9.0313,56400.0
2012-12-12 15:50:00,10.45,10.45,10.44,10.44,76000.0,9.0313,9.0313,9.0226,9.0226,76000.0
2012-12-12 15:55:00,10.44,10.45,10.44,10.45,101600.0,9.0226,9.0313,9.0226,9.0313,101600.0
2012-12-13 09:30:00,10.44,10.46,10.42,10.44,14800.0,9.0226,9.0399,9.0054,9.0226,14800.0
2012-12-13 09:35:00,10.44,10.47,10.44,10.47,14800.0,9.0226,9.0486,9.0226,9.0486,14800.0
2012-12-13 09:40:00,10.47,10.47,10.45,10.46,13600.0,9.0486,9.0486,9.0313,9.0399,13600.0
2012-12-13 09:45:00,10.47,10.47,10.46,10.46,5600.0,9.0486,9.0486,9.0399,9.0399,5600.0
2012-12-13 09:50:00,10.47,10.47,10.46,10.47,5200.0,9.0486,9.0486,9.0399,9.0486,5200.0
2012-12-13 09:55:00,10.46,10.46,10.46,10.46,1600.0,9.0399,9.0399,9.0399,9.0399,1600.0
2012-12-13 10:00:00,10.47,10.48,10.46,10.47,24800.0,9.0486,9.0572,9.0399,9.0486,24800.0
2012-12-13 10:05:00,10.47,10.49,10.47,10.48,15600.0,9.0486,9.0659,9.0486,9.0572,15600.0
2012-12-13 10:10:00,10.48,10.48,10.48,10.48,2400.0,9.0572,9.0572,9.0572,9.0572,2400.0
2012-12-13 10:15:00,10.49,10.5,10.49,10.49,15200.0,9.0659,9.0745,9.0659,9.0659,15200.0
2012-12-13 10:20:00,10.5,10.5,10.49,10.49,14000.0,9.0745,9.0745,9.0659,9.0659,14000.0
2012-12-13 10:25:00,10.49,10.49,10.48,10.48,3600.0,9.0659,9.0659,9.0572,9.0572,3600.0
2012-12-13 10:30:00,10.48,10.49,10.48,10.49,2000.0,9.0572,9.0659,9.0572,9.0659,2000.0
2012-12-13 10:35:00,10.49,10.49,10.49,10.49,4800.0,9.0659,9.0659,9.0659,9.0659,4800.0
2012-12-13 10:40:00,10.49,10.49,10.47,10.47,10000.0,9.0659,9.0659,9.0486,9.0486,10000.0
2012-12-13 10:45:00,10.47,10.48,10.47,10.47,14000.0,9.0486,9.0572,9.0486,9.0486,14000.0
2012-12-13 10:50:00,10.47,10.47,10.47,10.47,7200.0,9.0486,9.0486,9.0486,9.0486,7200.0
2012-12-13 10:55:00,10.47,10.48,10.47,10.47,5600.0,9.0486,9.0572,9.0486,9.0486,5600.0
2012-12-13 11:00:00,10.48,10.48,10.47,10.48,13600.0,9.0572,9.0572,9.0486,9.0572,13600.0
2012-12-13 11:05:00,10.47,10.47,10.45,10.46,46000.0,9.0486,9.0486,9.0313,9.0399,46000.0
2012-12-13 11:10:00,10.46,10.46,10.44,10.44,16000.0,9.0399,9.0399,9.0226,9.0226,16000.0
2012-12-13 11:15:00,10.44,10.45,10.44,10.44,12400.0,9.0226,9.0313,9.0226,9.0226,12400.0
2012-12-13 11:20:00,10.45,10.45,10.44,10.45,8800.0,9.0313,9.0313,9.0226,9.0313,8800.0
2012-12-13 11:25:00,10.44,10.45,10.43,10.45,11600.0,9.0226,9.0313,9.014,9.0313,11600.0
2012-12-13 11:30:00,10.45,10.46,10.45,10.46,6400.0,9.0313,9.0399,9.0313,9.0399,6400.0
2012-12-13 11:35:00,10.46,10.46,10.46,10.46,3600.0,9.0399,9.0399,9.0399,9.0399,3600.0
2012-12-13 11:40:00,10.46,10.46,10.45,10.46,13600.0,9.0399,9.0399,9.0313,9.0399,13600.0
2012-12-13 11:45:00,10.46,10.46,10.45,10.45,5600.0,9.0399,9.0399,9.0313,9.0313,5600.0
2012-12-13 11:50:00,10.46,10.46,10.46,10.46,4400.0,9.0399,9.0399,9.0399,9.0399,4400.0
2012-12-13 11:55:00,10.46,10.47,10.46,10.47,3600.0,9.0399,9.0486,9.0399,9.0486,3600.0
2012-12-13 12:00:00,10.47,10.47,10.47,10.47,9600.0,9.0486,9.0486,9.0486,9.0486,9600.0
2012-12-13 12:05:00,10.47,10.48,10.47,10.47,12000.0,9.0486,9.0572,9.0486,9.0486,12000.0
2012-12-13 12:10:00,10.47,10.47,10.47,10.47,8000.0,9.0486,9.0486,9.0486,9.0486,8000.0
2012-12-13 12:15:00,10.47,10.47,10.46,10.46,5600.0,9.0486,9.0486,9.0399,9.0399,5600.0
2012-12-13 12:20:00,10.46,10.47,10.46,10.46,22000.0,9.0399,9.0486,9.0399,9.0399,22000.0
2012-12-13 12:25:00,10.46,10.46,10.45,10.45,10400.0,9.0399,9.0399,9.0313,9.0313,10400.0
2012-12-13 12:30:00,10.45,10.45,10.44,10.45,6400.0,9.0313,9.0313,9.0226,9.0313,6400.0
2012-12-13 12:35:00,10.44,10.44,10.43,10.43,10000.0,9.0226,9.0226,9.014,9.014,10000.0
2012-12-13 12:40:00,10.43,10.43,10.42,10.42,12800.0,9.014,9.014,9.0054,9.0054,12800.0
2012-12-13 12:45:00,10.43,10.43,10.43,10.43,4800.0,9.014,9.014,9.014,9.014,4800.0
2012-12-13 12:50:00,10.43,10.43,10.43,10.43,3600.0,9.014,9.014,9.014,9.014,3600.0
2012-12-13 12:55:00,10.43,10.43,10.43,10.43,6800.0,9.014,9.014,9.014,9.014,6800.0
2012-12-13 13:00:00,10.43,10.44,10.43,10.44,7600.0,9.014,9.0226,9.014,9.0226,7600.0
2012-12-13 13:05:00,10.44,10.44,10.43,10.43,4400.0,9.0226,9.0226,9.014,9.014,4400.0
2012-12-13 13:10:00,10.43,10.43,10.42,10.42,13600.0,9.014,9.014,9.0054,9.0054,13600.0
2012-12-13 13:15:00,10.43,10.44,10.42,10.43,44000.0,9.014,9.0226,9.0054,9.014,44000.0
2012-12-13 13:20:00,10.43,10.43,10.43,10.43,4800.0,9.014,9.014,9.014,9.014,4800.0
2012-12-13 13:25:00,10.44,10.44,10.43,10.43,3200.0,9.0226,9.0226,9.014,9.014,3200.0
2012-12-13 13:30:00,10.44,10.44,10.44,10.44,2000.0,9.0226,9.0226,9.0226,9.0226,2000.0
2012-12-13 13:35:00,10.44,10.44,10.43,10.43,3200.0,9.0226,9.0226,9.014,9.014,3200.0
2012-12-13 13:40:00,10.43,10.43,10.43,10.43,8800.0,9.014,9.014,9.014,9.014,8800.0
2012-12-13 13:45:00,10.43,10.43,10.43,10.43,2800.0,9.014,9.014,9.014,9.014,2800.0
2012-12-13 13:50:00,10.42,10.43,10.42,10.43,10800.0,9.0054,9.014,9.0054,9.014,10800.0
2012-12-13 13:55:00,10.43,10.43,10.42,10.43,5600.0,9.014,9.014,9.0054,9.014,5600.0
2012-12-13 14:00:00,10.43,10.44,10.43,10.43,43600.0,9.014,9.0226,9.014,9.014,43600.0
2012-12-13 14:05:00,10.43,10.43,10.41,10.41,13600.0,9.014,9.014,8.9967,8.9967,13600.0
2012-12-13 14:10:00,10.41,10.41,10.4,10.4,6000.0,8.9967,8.9967,8.9881,8.9881,6000.0
2012-12-13 14:15:00,10.4,10.4,10.39,10.4,8400.0,8.9881,8.9881,8.9794,8.9881,8400.0
2012-12-13 14:20:00,10.4,10.4,10.4,10.4,2000.0,8.9881,8.9881,8.9881,8.9881,2000.0
2012-12-13 14:25:00,10.4,10.4,10.4,10.4,8800.0,8.9881,8.9881,8.9881,8.9881,8800.0
2012-12-13 14:30:00,10.4,10.4,10.4,10.4,3600.0,8.9881,8.9881,8.9881,8.9881,3600.0
2012-12-13 14:35:00,10.4,10.4,10.4,10.4,4400.0,8.9881,8.9881,8.9881,8.9881,4400.0
2012-12-13 14:40:00,10.4,10.4,10.4,10.4,3200.0,8.9881,8.9881,8.9881,8.9881,3200.0
2012-12-13 14:45:00,10.4,10.4,10.4,10.4,15600.0,8.9881,8.9881,8.9881,8.9881,15600.0
2012-12-13 14:50:00,10.41,10.41,10.4,10.4,18400.0,8.9967,8.9967,8.9881,8.9881,18400.0
2012-12-13 14:55:00,10.4,10.41,10.4,10.41,9600.0,8.9881,8.9967,8.9881,8.9967,9600.0
2012-12-13 15:00:00,10.41,10.41,10.41,10.41,3600.0,8.9967,8.9967,8.9967,8.9967,3600.0
2012-12-13 15:05:00,10.41,10.41,10.4,10.4,9200.0,8.9967,8.9967,8.9881,8.9881,9200.0
2012-12-13 15:10:00,10.4,10.4,10.39,10.4,18800.0,8.9881,8.9881,8.9794,8.9881,18800.0
2012-12-13 15:15:00,10.4,10.4,10.39,10.39,17600.0,8.9881,8.9881,8.9794,8.9794,17600.0
2012-12-13 15:20:00,10.39,10.4,10.39,10.4,8000.0,8.9794,8.9881,8.9794,8.9881,8000.0
2012-12-13 15:25:00,10.4,10.41,10.4,10.41,24000.0,8.9881,8.9967,8.9881,8.9967,24000.0
2012-12-13 15:30:00,10.41,10.42,10.4,10.4,23600.0,8.9967,9.0054,8.9881,8.9881,23600.0
2012-12-13 15:35:00,10.4,10.44,10.4,10.44,56800.0,8.9881,9.0226,8.9881,9.0226,56800.0
2012-12-13 15:40:00,10.44,10.44,10.43,10.43,21200.0,9.0226,9.0226,9.014,9.014,21200.0
2012-12-13 15:45:00,10.43,10.44,10.42,10.42,32400.0,9.014,9.0226,9.0054,9.0054,32400.0
2012-12-13 15:50:00,10.42,10.43,10.42,10.43,38400.0,9.0054,9.014,9.0054,9.014,38400.0
2012-12-13 15:55:00,10.43,10.43,10.41,10.41,90000.0,9.014,9.014,8.9967,8.9967,90000.0
2012-12-14 09:30:00,10.4,10.42,10.39,10.42,14800.0,8.9881,9.0054,8.9794,9.0054,14800.0
2012-12-14 09:35:00,10.4,10.42,10.4,10.41,2000.0,8.9881,9.0054,8.9881,8.9967,2000.0
2012-12-14 09:40:00,10.41,10.41,10.39,10.4,11200.0,8.9967,8.9967,8.9794,8.9881,11200.0
2012-12-14 09:45:00,10.4,10.43,10.4,10.42,6000.0,8.9881,9.014,8.9881,9.0054,6000.0
2012-12-14 09:50:00,10.42,10.43,10.42,10.42,23600.0,9.0054,9.014,9.0054,9.0054,23600.0
2012-12-14 09:55:00,10.42,10.42,10.41,10.41,8000.0,9.0054,9.0054,8.9967,8.9967,8000.0
2012-12-14 10:00:00,10.41,10.42,10.4,10.42,26000.0,8.9967,9.0054,8.9881,9.0054,26000.0
2012-12-14 10:05:00,10.41,10.42,10.41,10.42,6000.0,8.9967,9.0054,8.9967,9.0054,6000.0
2012-12-14 10:10:00,10.41,10.42,10.4,10.42,10400.0,8.9967,9.0054,8.9881,9.0054,10400.0
2012-12-14 10:15:00,10.42,10.42,10.39,10.39,9600.0,9.0054,9.0054,8.9794,8.9794,9600.0
2012-12-14 10:20:00,10.39,10.39,10.38,10.38,16000.0,8.9794,8.9794,8.9708,8.9708,16000.0
2012-12-14 10:25:00,10.38,10.4,10.38,10.39,15600.0,8.9708,8.9881,8.9708,8.9794,15600.0
2012-12-14 10:30:00,10.39,10.4,10.38,10.39,24800.0,8.9794,8.9881,8.9708,8.9794,24800.0
2012-12-14 10:35:00,10.39,10.4,10.39,10.4,8400.0,8.9794,8.9881,8.9794,8.9881,8400.0
2012-12-14 10:40:00,10.39,10.4,10.39,10.4,5200.0,8.9794,8.9881,8.9794,8.9881,5200.0
2012-12-14 10:45:00,10.4,10.42,10.4,10.42,16000.0,8.9881,9.0054,8.9881,9.0054,16000.0
2012-12-14 10:50:00,10.42,10.42,10.41,10.41,6800.0,9.0054,9.0054,8.9967,8.9967,6800.0
2012-12-14 10:55:00,10.41,10.42,10.41,10.42,17200.0,8.9967,9.0054,8.9967,9.0054,17200.0
2012-12-14 11:00:00,10.42,10.42,10.41,10.41,4000.0,9.0054,9.0054,8.9967,8.9967,4000.0
2012-12-14 11:05:00,10.41,10.42,10.41,10.42,9200.0,8.9967,9.0054,8.9967,9.0054,9200.0
2012-12-14 11:10:00,10.42,10.42,10.42,10.42,12000.0,9.0054,9.0054,9.0054,9.0054,12000.0
2012-12-14 11:15:00,10.42,10.42,10.41,10.41,7200.0,9.0054,9.0054,8.9967,8.9967,7200.0
2012-12-14 11:20:00,10.41,10.42,10.41,10.41,12000.0,8.9967,9.0054,8.9967,8.9967,12000.0
2012-12-14 11:25:00,10.41,10.42,10.41,10.41,8000.0,8.9967,9.0054,8.9967,8.9967,8000.0
2012-12-14 11:30:00,10.41,10.42,10.41,10.41,8000.0,8.9967,9.0054,8.9967,8.9967,8000.0
2012-12-14 11:35:00,10.41,10.41,10.4,10.4,11200.0,8.9967,8.9967,8.9881,8.9881,11200.0
2012-12-14 11:40:00,10.4,10.41,10.4,10.41,5600.0,8.9881,8.9967,8.9881,8.9967,5600.0
2012-12-14 11:45:00,10.41,10.41,10.4,10.4,15200.0,8.9967,8.9967,8.9881,8.9881,15200.0
2012-12-14 11:50:00,10.4,10.4,10.4,10.4,14000.0,8.9881,8.9881,8.9881,8.9881,14000.0
2012-12-14 11:55:00,10.4,10.4,10.4,10.4,15600.0,8.9881,8.9881,8.9881,8.9881,15600.0
2012-12-14 12:00:00,10.4,10.41,10.4,10.41,19200.0,8.9881,8.9967,8.9881,8.9967,19200.0
2012-12-14 12:05:00,10.41,10.42,10.41,10.41,13200.0,8.9967,9.0054,8.9967,8.9967,13200.0
2012-12-14 12:10:00,10.42,10.42,10.41,10.41,22000.0,9.0054,9.0054,8.9967,8.9967,22000.0
2012-12-14 12:15:00,10.41,10.42,10.4,10.4,21600.0,8.9967,9.0054,8.9881,8.9881,21600.0
2012-12-14 12:20:00,10.4,10.4,10.4,10.4,8400.0,8.9881,8.9881,8.9881,8.9881,8400.0
2012-12-14 12:25:00,10.4,10.4,10.4,10.4,7600.0,8.9881,8.9881,8.9881,8.9881,7600.0
2012-12-14 12:30:00,10.4,10.4,10.4,10.4,9600.0,8.9881,8.9881,8.9881,8.9881,9600.0
2012-12-14 12:35:00,10.4,10.4,10.4,10.4,10400.0,8.9881,8.9881,8.9881,8.9881,10400.0
2012-12-14 12:40:00,10.4,10.4,10.39,10.39,10800.0,8.9881,8.9881,8.9794,8.9794,10800.0
2012-12-14 12:45:00,10.39,10.4,10.39,10.4,9600.0,8.9794,8.9881,8.9794,8.9881,9600.0
2012-12-14 12:50:00,10.4,10.4,10.39,10.39,8800.0,8.9881,8.9881,8.9794,8.9794,8800.0
2012-12-14 12:55:00,10.39,10.39,10.39,10.39,7600.0,8.9794,8.9794,8.9794,8.9794,7600.0
2012-12-14 13:00:00,10.38,10.39,10.38,10.38,22400.0,8.9708,8.9794,8.9708,8.9708,22400.0
2012-12-14 13:05:00,10.38,10.38,10.38,10.38,11200.0,8.9708,8.9708,8.9708,8.9708,11200.0
2012-12-14 13:10:00,10.38,10.38,10.38,10.38,8800.0,8.9708,8.9708,8.9708,8.9708,8800.0
2012-12-14 13:15:00,10.38,10.38,10.38,10.38,18400.0,8.9708,8.9708,8.9708,8.9708,18400.0
2012-12-14 13:20:00,10.38,10.38,10.38,10.38,9600.0,8.9708,8.9708,8.9708,8.9708,9600.0
2012-12-14 13:25:00,10.38,10.38,10.38,10.38,5600.0,8.9708,8.9708,8.9708,8.9708,5600.0
2012-12-14 13:30:00,10.38,10.38,10.38,10.38,5200.0,8.9708,8.9708,8.9708,8.9708,5200.0
2012-12-14 13:35:00,10.38,10.39,10.38,10.39,10000.0,8.9708,8.9794,8.9708,8.9794,10000.0
2012-12-14 13:40:00,10.39,10.4,10.39,10.4,6400.0,8.9794,8.9881,8.9794,8.9881,6400.0
2012-12-14 13:45:00,10.4,10.41,10.4,10.4,26000.0,8.9881,8.9967,8.9881,8.9881,26000.0
2012-12-14 13:50:00,10.4,10.4,10.4,10.4,8000.0,8.9881,8.9881,8.9881,8.9881,8000.0
2012-12-14 13:55:00,10.4,10.4,10.39,10.4,10400.0,8.9881,8.9881,8.9794,8.9881,10400.0
2012-12-14 14:00:00,10.4,10.4,10.4,10.4,5200.0,8.9881,8.9881,8.9881,8.9881,5200.0
2012-12-14 14:05:00,10.4,10.41,10.4,10.4,9200.0,8.9881,8.9967,8.9881,8.9881,9200.0
2012-12-14 14:10:00,10.41,10.41,10.41,10.41,16000.0,8.9967,8.9967,8.9967,8.9967,16000.0
2012-12-14 14:15:00,10.41,10.41,10.41,10.41,3200.0,8.9967,8.9967,8.9967,8.9967,3200.0
2012-12-14 14:20:00,10.41,10.41,10.41,10.41,8400.0,8.9967,8.9967,8.9967,8.9967,8400.0
2012-12-14 14:25:00,10.42,10.42,10.41,10.41,7200.0,9.0054,9.0054,8.9967,8.9967,7200.0
2012-12-14 14:30:00,10.41,10.41,10.41,10.41,2400.0,8.9967,8.9967,8.9967,8.9967,2400.0
2012-12-14 14:35:00,10.41,10.41,10.41,10.41,1600.0,8.9967,8.9967,8.9967,8.9967,1600.0
2012-12-14 14:40:00,10.41,10.41,10.41,10.41,7200.0,8.9967,8.9967,8.9967,8.9967,7200.0
2012-12-14 14:45:00,10.41,10.42,10.41,10.42,11200.0,8.9967,9.0054,8.9967,9.0054,11200.0
2012-12-14 14:50:00,10.42,10.42,10.42,10.42,15200.0,9.0054,9.0054,9.0054,9.0054,15200.0
2012-12-14 14:55:00,10.42,10.42,10.4,10.4,17600.0,9.0054,9.0054,8.9881,8.9881,17600.0
2012-12-14 15:00:00,10.4,10.4,10.4,10.4,4000.0,8.9881,8.9881,8.9881,8.9881,4000.0
2012-12-14 15:05:00,10.4,10.4,10.39,10.39,32400.0,8.9881,8.9881,8.9794,8.9794,32400.0
2012-12-14 15:10:00,10.39,10.4,10.39,10.4,6800.0,8.9794,8.9881,8.9794,8.9881,6800.0
2012-12-14 15:15:00,10.4,10.4,10.4,10.4,13200.0,8.9881,8.9881,8.9881,8.9881,13200.0
2012-12-14 15:20:00,10.4,10.4,10.4,10.4,18800.0,8.9881,8.9881,8.9881,8.9881,18800.0
2012-12-14 15:25:00,10.4,10.41,10.4,10.41,24000.0,8.9881,8.9967,8.9881,8.9967,24000.0
2012-12-14 15:30:00,10.4,10.41,10.4,10.41,31200.0,8.9881,8.9967,8.9881,8.9967,31200.0
2012-12-14 15:35:00,10.41,10.42,10.4,10.41,27200.0,8.9967,9.0054,8.9881,8.9967,27200.0
2012-12-14 15:40:00,10.4,10.4,10.4,10.4,24000.0,8.9881,8.9881,8.9881,8.9881,24000.0
2012-12-14 15:45:00,10.4,10.4,10.39,10.39,47600.0,8.9881,8.9881,8.9794,8.9794,47600.0
2012-12-14 15:50:00,10.39,10.39,10.38,10.39,48400.0,8.9794,8.9794,8.9708,8.9794,48400.0
2012-12-14 15:55:00,10.39,10.39,10.38,10.39,59200.0,8.9794,8.9794,8.9708,8.9794,59200.0
2012-12-17 09:30:00,10.44,10.46,10.44,10.46,10800.0,9.0226,9.0399,9.0226,9.0399,10800.0
2012-12-17 09:35:00,10.42,10.45,10.42,10.45,10400.0,9.0054,9.0313,9.0054,9.0313,10400.0
2012-12-17 09:40:00,10.44,10.46,10.42,10.46,3600.0,9.0226,9.0399,9.0054,9.0399,3600.0
2012-12-17 09:45:00,10.46,10.46,10.45,10.45,5200.0,9.0399,9.0399,9.0313,9.0313,5200.0
2012-12-17 09:50:00,10.46,10.47,10.46,10.47,9200.0,9.0399,9.0486,9.0399,9.0486,9200.0
2012-12-17 09:55:00,10.47,10.49,10.47,10.49,45200.0,9.0486,9.0659,9.0486,9.0659,45200.0
2012-12-17 10:00:00,10.49,10.5,10.49,10.49,6000.0,9.0659,9.0745,9.0659,9.0659,6000.0
2012-12-17 10:05:00,10.49,10.51,10.49,10.51,10000.0,9.0659,9.0831,9.0659,9.0831,10000.0
2012-12-17 10:10:00,10.51,10.51,10.49,10.5,22000.0,9.0831,9.0831,9.0659,9.0745,22000.0
2012-12-17 10:15:00,10.5,10.5,10.49,10.5,4400.0,9.0745,9.0745,9.0659,9.0745,4400.0
2012-12-17 10:20:00,10.5,10.5,10.49,10.49,8800.0,9.0745,9.0745,9.0659,9.0659,8800.0
2012-12-17 10:25:00,10.49,10.49,10.48,10.49,12400.0,9.0659,9.0659,9.0572,9.0659,12400.0
2012-12-17 10:30:00,10.49,10.5,10.49,10.49,7200.0,9.0659,9.0745,9.0659,9.0659,7200.0
2012-12-17 10:35:00,10.5,10.51,10.49,10.49,26400.0,9.0745,9.0831,9.0659,9.0659,26400.0
2012-12-17 10:40:00,10.49,10.5,10.49,10.5,8800.0,9.0659,9.0745,9.0659,9.0745,8800.0
2012-12-17 10:45:00,10.5,10.51,10.5,10.51,12400.0,9.0745,9.0831,9.0745,9.0831,12400.0
2012-12-17 10:50:00,10.51,10.51,10.51,10.51,8800.0,9.0831,9.0831,9.0831,9.0831,8800.0
2012-12-17 10:55:00,10.51,10.51,10.5,10.51,9200.0,9.0831,9.0831,9.0745,9.0831,9200.0
2012-12-17 11:00:00,10.51,10.51,10.51,10.51,10400.0,9.0831,9.0831,9.0831,9.0831,10400.0
2012-12-17 11:05:00,10.51,10.51,10.5,10.5,15200.0,9.0831,9.0831,9.0745,9.0745,15200.0
2012-12-17 11:10:00,10.5,10.51,10.5,10.5,15200.0,9.0745,9.0831,9.0745,9.0745,15200.0
2012-12-17 11:15:00,10.5,10.51,10.5,10.51,9200.0,9.0745,9.0831,9.0745,9.0831,9200.0
2012-12-17 11:20:00,10.51,10.51,10.51,10.51,5600.0,9.0831,9.0831,9.0831,9.0831,5600.0
2012-12-17 11:25:00,10.51,10.51,10.5,10.51,2000.0,9.0831,9.0831,9.0745,9.0831,2000.0
2012-12-17 11:30:00,10.51,10.52,10.51,10.51,10400.0,9.0831,9.0918,9.0831,9.0831,10400.0
2012-12-17 11:35:00,10.52,10.52,10.51,10.51,2000.0,9.0918,9.0918,9.0831,9.0831,2000.0
2012-12-17 11:40:00,10.51,10.52,10.51,10.51,19600.0,9.0831,9.0918,9.0831,9.0831,19600.0
2012-12-17 11:45:00,10.51,10.51,10.51,10.51,5200.0,9.0831,9.0831,9.0831,9.0831,5200.0
2012-12-17 11:50:00,10.51,10.51,10.5,10.51,10000.0,9.0831,9.0831,9.0745,9.0831,10000.0
2012-12-17 11:55:00,10.5,10.5,10.49,10.49,10000.0,9.0745,9.0745,9.0659,9.0659,10000.0
2012-12-17 12:00:00,10.5,10.51,10.5,10.5,5600.0,9.0745,9.0831,9.0745,9.0745,5600.0
2012-12-17 12:05:00,10.5,10.51,10.49,10.51,12400.0,9.0745,9.0831,9.0659,9.0831,12400.0
2012-12-17 12:10:00,10.51,10.51,10.51,10.51,2400.0,9.0831,9.0831,9.0831,9.0831,2400.0
2012-12-17 12:15:00,10.5,10.51,10.5,10.51,4800.0,9.0745,9.0831,9.0745,9.0831,4800.0
2012-12-17 12:20:00,10.51,10.52,10.51,10.52,4800.0,9.0831,9.0918,9.0831,9.0918,4800.0
2012-12-17 12:25:00,10.52,10.52,10.51,10.51,5600.0,9.0918,9.0918,9.0831,9.0831,5600.0
2012-12-17 12:30:00,10.51,10.51,10.51,10.51,1600.0,9.0831,9.0831,9.0831,9.0831,1600.0
2012-12-17 12:35:00,10.51,10.52,10.51,10.52,8000.0,9.0831,9.0918,9.0831,9.0918,8000.0
2012-12-17 12:40:00,10.52,10.52,10.51,10.52,10000.0,9.0918,9.0918,9.0831,9.0918,10000.0
2012-12-17 12:45:00,10.52,10.52,10.52,10.52,11200.0,9.0918,9.0918,9.0918,9.0918,11200.0
2012-12-17 12:50:00,10.52,10.52,10.52,10.52,2800.0,9.0918,9.0918,9.0918,9.0918,2800.0
2012-12-17 12:55:00,10.52,10.52,10.51,10.51,18400.0,9.0918,9.0918,9.0831,9.0831,18400.0
2012-12-17 13:00:00,10.51,10.51,10.51,10.51,6400.0,9.0831,9.0831,9.0831,9.0831,6400.0
2012-12-17 13:05:00,10.51,10.51,10.5,10.5,6400.0,9.0831,9.0831,9.0745,9.0745,6400.0
2012-12-17 13:10:00,10.5,10.5,10.49,10.5,6400.0,9.0745,9.0745,9.0659,9.0745,6400.0
2012-12-17 13:15:00,10.5,10.5,10.49,10.5,6800.0,9.0745,9.0745,9.0659,9.0745,6800.0
2012-12-17 13:20:00,10.5,10.5,10.49,10.5,6000.0,9.0745,9.0745,9.0659,9.0745,6000.0
2012-12-17 13:25:00,10.51,10.51,10.5,10.5,15200.0,9.0831,9.0831,9.0745,9.0745,15200.0
2012-12-17 13:30:00,10.5,10.5,10.5,10.5,6800.0,9.0745,9.0745,9.0745,9.0745,6800.0
2012-12-17 13:35:00,10.5,10.51,10.49,10.49,9200.0,9.0745,9.0831,9.0659,9.0659,9200.0
2012-12-17 13:40:00,10.49,10.49,10.49,10.49,2400.0,9.0659,9.0659,9.0659,9.0659,2400.0
2012-12-17 13:45:00,10.49,10.5,10.49,10.5,15200.0,9.0659,9.0745,9.0659,9.0745,15200.0
2012-12-17 13:50:00,10.5,10.5,10.5,10.5,5200.0,9.0745,9.0745,9.0745,9.0745,5200.0
2012-12-17 13:55:00,10.49,10.49,10.49,10.49,3200.0,9.0659,9.0659,9.0659,9.0659,3200.0
2012-12-17 14:00:00,10.49,10.51,10.48,10.5,26400.0,9.0659,9.0831,9.0572,9.0745,26400.0
2012-12-17 14:05:00,10.5,10.5,10.49,10.5,2800.0,9.0745,9.0745,9.0659,9.0745,2800.0
2012-12-17 14:10:00,10.5,10.5,10.49,10.49,10000.0,9.0745,9.0745,9.0659,9.0659,10000.0
2012-12-17 14:15:00,10.49,10.49,10.48,10.48,7200.0,9.0659,9.0659,9.0572,9.0572,7200.0
2012-12-17 14:20:00,10.48,10.48,10.47,10.47,20000.0,9.0572,9.0572,9.0486,9.0486,20000.0
2012-12-17 14:25:00,10.47,10.49,10.47,10.49,8800.0,9.0486,9.0659,9.0486,9.0659,8800.0
2012-12-17 14:30:00,10.49,10.49,10.49,10.49,4800.0,9.0659,9.0659,9.0659,9.0659,4800.0
2012-12-17 14:35:00,10.49,10.5,10.49,10.49,8000.0,9.0659,9.0745,9.0659,9.0659,8000.0
2012-12-17 14:40:00,10.49,10.5,10.49,10.5,4000.0,9.0659,9.0745,9.0659,9.0745,4000.0
2012-12-17 14:45:00,10.49,10.5,10.49,10.5,8800.0,9.0659,9.0745,9.0659,9.0745,8800.0
2012-12-17 14:50:00,10.5,10.5,10.5,10.5,8800.0,9.0745,9.0745,9.0745,9.0745,8800.0
2012-12-17 14:55:00,10.5,10.51,10.5,10.51,16400.0,9.0745,9.0831,9.0745,9.0831,16400.0
2012-12-17 15:00:00,10.51,10.51,10.51,10.51,15600.0,9.0831,9.0831,9.0831,9.0831,15600.0
2012-12-17 15:05:00,10.52,10.52,10.52,10.52,18000.0,9.0918,9.0918,9.0918,9.0918,18000.0
2012-12-17 15:10:00,10.52,10.52,10.52,10.52,17200.0,9.0918,9.0918,9.0918,9.0918,17200.0
2012-12-17 15:15:00,10.52,10.52,10.52,10.52,19200.0,9.0918,9.0918,9.0918,9.0918,19200.0
2012-12-17 15:20:00,10.52,10.52,10.52,10.52,24000.0,9.0918,9.0918,9.0918,9.0918,24000.0
2012-12-17 15:25:00,10.52,10.53,10.52,10.52,19600.0,9.0918,9.1004,9.0918,9.0918,19600.0
2012-12-17 15:30:00,10.52,10.53,10.52,10.53,22000.0,9.0918,9.1004,9.0918,9.1004,22000.0
2012-12-17 15:35:00,10.52,10.52,10.52,10.52,19200.0,9.0918,9.0918,9.0918,9.0918,19200.0
2012-12-17 15:40:00,10.53,10.53,10.51,10.52,38400.0,9.1004,9.1004,9.0831,9.0918,38400.0
2012-12-17 15:45:00,10.52,10.52,10.52,10.52,30000.0,9.0918,9.0918,9.0918,9.0918,30000.0
2012-12-17 15:50:00,10.52,10.53,10.51,10.53,64000.0,9.0918,9.1004,9.0831,9.1004,64000.0
2012-12-17 15:55:00,10.53,10.55,10.52,10.55,180800.0,9.1004,9.1177,9.0918,9.1177,180800.0
2012-12-18 09:30:00,10.53,10.57,10.5,10.55,29200.0,9.1004,9.135,9.0745,9.1177,29200.0
2012-12-18 09:35:00,10.54,10.58,10.54,10.58,17600.0,9.1091,9.1436,9.1091,9.1436,17600.0
2012-12-18 09:40:00,10.59,10.61,10.59,10.6,28800.0,9.1523,9.1696,9.1523,9.1609,28800.0
2012-12-18 09:45:00,10.59,10.59,10.57,10.57,12000.0,9.1523,9.1523,9.135,9.135,12000.0
2012-12-18 09:50:00,10.57,10.57,10.57,10.57,6800.0,9.135,9.135,9.135,9.135,6800.0
2012-12-18 09:55:00,10.57,10.57,10.55,10.55,17200.0,9.135,9.135,9.1177,9.1177,17200.0
2012-12-18 10:00:00,10.55,10.56,10.54,10.54,22400.0,9.1177,9.1264,9.1091,9.1091,22400.0
2012-12-18 10:05:00,10.54,10.54,10.53,10.53,14400.0,9.1091,9.1091,9.1004,9.1004,14400.0
2012-12-18 10:10:00,10.54,10.54,10.53,10.54,19600.0,9.1091,9.1091,9.1004,9.1091,19600.0
2012-12-18 10:15:00,10.54,10.54,10.53,10.54,14400.0,9.1091,9.1091,9.1004,9.1091,14400.0
2012-12-18 10:20:00,10.54,10.55,10.53,10.55,16400.0,9.1091,9.1177,9.1004,9.1177,16400.0
2012-12-18 10:25:00,10.55,10.55,10.54,10.55,18800.0,9.1177,9.1177,9.1091,9.1177,18800.0
2012-12-18 10:30:00,10.55,10.55,10.54,10.55,17200.0,9.1177,9.1177,9.1091,9.1177,17200.0
2012-12-18 10:35:00,10.55,10.56,10.55,10.56,10000.0,9.1177,9.1264,9.1177,9.1264,10000.0
2012-12-18 10:40:00,10.57,10.58,10.56,10.58,48000.0,9.135,9.1436,9.1264,9.1436,48000.0
2012-12-18 10:45:00,10.59,10.62,10.58,10.61,40400.0,9.1523,9.1782,9.1436,9.1696,40400.0
2012-12-18 10:50:00,10.61,10.62,10.61,10.61,14400.0,9.1696,9.1782,9.1696,9.1696,14400.0
2012-12-18 10:55:00,10.61,10.61,10.59,10.59,18400.0,9.1696,9.1696,9.1523,9.1523,18400.0
2012-12-18 11:00:00,10.59,10.6,10.59,10.59,11200.0,9.1523,9.1609,9.1523,9.1523,11200.0
2012-12-18 11:05:00,10.59,10.6,10.59,10.6,4000.0,9.1523,9.1609,9.1523,9.1609,4000.0
2012-12-18 11:10:00,10.61,10.62,10.61,10.62,10000.0,9.1696,9.1782,9.1696,9.1782,10000.0
2012-12-18 11:15:00,10.62,10.65,10.62,10.65,45200.0,9.1782,9.2041,9.1782,9.2041,45200.0
2012-12-18 11:20:00,10.65,10.65,10.65,10.65,4000.0,9.2041,9.2041,9.2041,9.2041,4000.0
2012-12-18 11:25:00,10.65,10.65,10.61,10.62,28800.0,9.2041,9.2041,9.1696,9.1782,28800.0
2012-12-18 11:30:00,10.62,10.62,10.62,10.62,23600.0,9.1782,9.1782,9.1782,9.1782,23600.0
2012-12-18 11:35:00,10.62,10.63,10.62,10.63,7200.0,9.1782,9.1868,9.1782,9.1868,7200.0
2012-12-18 11:40:00,10.62,10.64,10.62,10.64,22800.0,9.1782,9.1955,9.1782,9.1955,22800.0
2012-12-18 11:45:00,10.64,10.65,10.64,10.64,6800.0,9.1955,9.2041,9.1955,9.1955,6800.0
2012-12-18 11:50:00,10.65,10.65,10.65,10.65,13600.0,9.2041,9.2041,9.2041,9.2041,13600.0
2012-12-18 11:55:00,10.66,10.66,10.65,10.65,4000.0,9.2128,9.2128,9.2041,9.2041,4000.0
2012-12-18 12:00:00,10.65,10.66,10.65,10.66,6400.0,9.2041,9.2128,9.2041,9.2128,6400.0
2012-12-18 12:05:00,10.66,10.68,10.66,10.68,46800.0,9.2128,9.2301,9.2128,9.2301,46800.0
2012-12-18 12:10:00,10.68,10.68,10.67,10.67,4000.0,9.2301,9.2301,9.2214,9.2214,4000.0
2012-12-18 12:15:00,10.68,10.68,10.67,10.67,4000.0,9.2301,9.2301,9.2214,9.2214,4000.0
2012-12-18 12:20:00,10.67,10.68,10.67,10.68,7200.0,9.2214,9.2301,9.2214,9.2301,7200.0
2012-12-18 12:25:00,10.68,10.68,10.68,10.68,5600.0,9.2301,9.2301,9.2301,9.2301,5600.0
2012-12-18 12:30:00,10.68,10.68,10.67,10.67,12800.0,9.2301,9.2301,9.2214,9.2214,12800.0
2012-12-18 12:35:00,10.67,10.68,10.67,10.67,64400.0,9.2214,9.2301,9.2214,9.2214,64400.0
2012-12-18 12:40:00,10.67,10.67,10.66,10.67,16800.0,9.2214,9.2214,9.2128,9.2214,16800.0
2012-12-18 12:45:00,10.67,10.67,10.65,10.65,5200.0,9.2214,9.2214,9.2041,9.2041,5200.0
2012-12-18 12:50:00,10.66,10.66,10.66,10.66,2000.0,9.2128,9.2128,9.2128,9.2128,2000.0
2012-12-18 12:55:00,10.66,10.66,10.66,10.66,8400.0,9.2128,9.2128,9.2128,9.2128,8400.0
2012-12-18 13:00:00,10.66,10.67,10.66,10.66,10000.0,9.2128,9.2214,9.2128,9.2128,10000.0
2012-12-18 13:05:00,10.66,10.67,10.66,10.67,22800.0,9.2128,9.2214,9.2128,9.2214,22800.0
2012-12-18 13:10:00,10.67,10.68,10.67,10.67,14400.0,9.2214,9.2301,9.2214,9.2214,14400.0
2012-12-18 13:15:00,10.67,10.67,10.67,10.67,2000.0,9.2214,9.2214,9.2214,9.2214,2000.0
2012-12-18 13:20:00,10.67,10.67,10.66,10.66,5200.0,9.2214,9.2214,9.2128,9.2128,5200.0
2012-12-18 13:25:00,10.66,10.67,10.65,10.65,13200.0,9.2128,9.2214,9.2041,9.2041,13200.0
2012-12-18 13:30:00,10.66,10.66,10.65,10.66,7200.0,9.2128,9.2128,9.2041,9.2128,7200.0
2012-12-18 13:35:00,10.66,10.66,10.65,10.65,3600.0,9.2128,9.2128,9.2041,9.2041,3600.0
2012-12-18 13:40:00,10.66,10.67,10.66,10.66,5200.0,9.2128,9.2214,9.2128,9.2128,5200.0
2012-12-18 13:45:00,10.66,10.66,10.65,10.65,8000.0,9.2128,9.2128,9.2041,9.2041,8000.0
2012-12-18 13:50:00,10.65,10.66,10.65,10.65,2400.0,9.2041,9.2128,9.2041,9.2041,2400.0
2012-12-18 13:55:00,10.65,10.66,10.65,10.66,8800.0,9.2041,9.2128,9.2041,9.2128,8800.0
2012-12-18 14:00:00,10.67,10.67,10.66,10.66,3200.0,9.2214,9.2214,9.2128,9.2128,3200.0
2012-12-18 14:05:00,10.66,10.66,10.66,10.66,15600.0,9.2128,9.2128,9.2128,9.2128,15600.0
2012-12-18 14:10:00,10.66,10.66,10.65,10.66,13600.0,9.2128,9.2128,9.2041,9.2128,13600.0
2012-12-18 14:15:00,10.66,10.66,10.65,10.66,4800.0,9.2128,9.2128,9.2041,9.2128,4800.0
2012-12-18 14:20:00,10.65,10.65,10.65,10.65,18800.0,9.2041,9.2041,9.2041,9.2041,18800.0
2012-12-18 14:25:00,10.65,10.65,10.64,10.64,4000.0,9.2041,9.2041,9.1955,9.1955,4000.0
2012-12-18 14:30:00,10.64,10.64,10.63,10.63,14400.0,9.1955,9.1955,9.1868,9.1868,14400.0
2012-12-18 14:35:00,10.63,10.64,10.63,10.64,10400.0,9.1868,9.1955,9.1868,9.1955,10400.0
2012-12-18 14:40:00,10.64,10.64,10.63,10.63,19200.0,9.1955,9.1955,9.1868,9.1868,19200.0
2012-12-18 14:45:00,10.64,10.66,10.64,10.66,21200.0,9.1955,9.2128,9.1955,9.2128,21200.0
2012-12-18 14:50:00,10.66,10.67,10.66,10.66,15200.0,9.2128,9.2214,9.2128,9.2128,15200.0
2012-12-18 14:55:00,10.66,10.67,10.66,10.66,10000.0,9.2128,9.2214,9.2128,9.2128,10000.0
2012-12-18 15:00:00,10.66,10.66,10.65,10.65,47600.0,9.2128,9.2128,9.2041,9.2041,47600.0
2012-12-18 15:05:00,10.65,10.67,10.65,10.66,47600.0,9.2041,9.2214,9.2041,9.2128,47600.0
2012-12-18 15:10:00,10.66,10.67,10.65,10.66,11600.0,9.2128,9.2214,9.2041,9.2128,11600.0
2012-12-18 15:15:00,10.65,10.66,10.65,10.66,19600.0,9.2041,9.2128,9.2041,9.2128,19600.0
2012-12-18 15:20:00,10.66,10.67,10.65,10.66,14400.0,9.2128,9.2214,9.2041,9.2128,14400.0
2012-12-18 15:25:00,10.66,10.66,10.65,10.66,15200.0,9.2128,9.2128,9.2041,9.2128,15200.0
2012-12-18 15:30:00,10.65,10.66,10.65,10.65,35200.0,9.2041,9.2128,9.2041,9.2041,35200.0
2012-12-18 15:35:00,10.65,10.65,10.64,10.65,35600.0,9.2041,9.2041,9.1955,9.2041,35600.0
2012-12-18 15:40:00,10.65,10.65,10.63,10.64,58400.0,9.2041,9.2041,9.1868,9.1955,58400.0
2012-12-18 15:45:00,10.64,10.64,10.63,10.64,64800.0,9.1955,9.1955,9.1868,9.1955,64800.0
2012-12-18 15:50:00,10.64,10.65,10.63,10.65,64400.0,9.1955,9.2041,9.1868,9.2041,64400.0
2012-12-18 15:55:00,10.65,10.66,10.65,10.65,121600.0,9.2041,9.2128,9.2041,9.2041,121600.0
2012-12-19 09:30:00,10.65,10.65,10.61,10.65,9600.0,9.2041,9.2041,9.1696,9.2041,9600.0
2012-12-19 09:35:00,10.65,10.66,10.64,10.65,15200.0,9.2041,9.2128,9.1955,9.2041,15200.0
2012-12-19 09:40:00,10.65,10.65,10.6,10.61,11200.0,9.2041,9.2041,9.1609,9.1696,11200.0
2012-12-19 09:45:00,10.61,10.64,10.61,10.64,8800.0,9.1696,9.1955,9.1696,9.1955,8800.0
2012-12-19 09:50:00,10.64,10.64,10.62,10.62,17600.0,9.1955,9.1955,9.1782,9.1782,17600.0
2012-12-19 09:55:00,10.62,10.64,10.61,10.64,79200.0,9.1782,9.1955,9.1696,9.1955,79200.0
2012-12-19 10:00:00,10.63,10.66,10.63,10.66,23600.0,9.1868,9.2128,9.1868,9.2128,23600.0
2012-12-19 10:05:00,10.66,10.71,10.66,10.69,39600.0,9.2128,9.256,9.2128,9.2387,39600.0
2012-12-19 10:10:00,10.69,10.69,10.67,10.67,5200.0,9.2387,9.2387,9.2214,9.2214,5200.0
2012-12-19 10:15:00,10.68,10.69,10.67,10.67,27200.0,9.2301,9.2387,9.2214,9.2214,27200.0
2012-12-19 10:20:00,10.67,10.69,10.67,10.68,68400.0,9.2214,9.2387,9.2214,9.2301,68400.0
2012-12-19 10:25:00,10.68,10.69,10.68,10.69,12400.0,9.2301,9.2387,9.2301,9.2387,12400.0
2012-12-19 10:30:00,10.69,10.71,10.69,10.71,5600.0,9.2387,9.256,9.2387,9.256,5600.0
2012-12-19 10:35:00,10.71,10.71,10.7,10.7,18000.0,9.256,9.256,9.2473,9.2473,18000.0
2012-12-19 10:40:00,10.7,10.7,10.68,10.68,27200.0,9.2473,9.2473,9.2301,9.2301,27200.0
2012-12-19 10:45:00,10.68,10.69,10.68,10.69,70800.0,9.2301,9.2387,9.2301,9.2387,70800.0
2012-12-19 10:50:00,10.69,10.69,10.68,10.68,9600.0,9.2387,9.2387,9.2301,9.2301,9600.0
2012-12-19 10:55:00,10.68,10.68,10.66,10.66,18800.0,9.2301,9.2301,9.2128,9.2128,18800.0
2012-12-19 11:00:00,10.66,10.67,10.66,10.66,4400.0,9.2128,9.2214,9.2128,9.2128,4400.0
2012-12-19 11:05:00,10.67,10.69,10.67,10.68,11200.0,9.2214,9.2387,9.2214,9.2301,11200.0
2012-12-19 11:10:00,10.68,10.69,10.68,10.68,4400.0,9.2301,9.2387,9.2301,9.2301,4400.0
2012-12-19 11:15:00,10.69,10.69,10.67,10.67,9200.0,9.2387,9.2387,9.2214,9.2214,9200.0
2012-12-19 11:20:00,10.67,10.68,10.67,10.67,10800.0,9.2214,9.2301,9.2214,9.2214,10800.0
2012-12-19 11:25:00,10.67,10.68,10.67,10.68,3200.0,9.2214,9.2301,9.2214,9.2301,3200.0
2012-12-19 11:30:00,10.68,10.69,10.68,10.69,18000.0,9.2301,9.2387,9.2301,9.2387,18000.0
2012-12-19 11:35:00,10.69,10.69,10.68,10.68,14800.0,9.2387,9.2387,9.2301,9.2301,14800.0
2012-12-19 11:40:00,10.68,10.69,10.68,10.68,6800.0,9.2301,9.2387,9.2301,9.2301,6800.0
2012-12-19 11:45:00,10.68,10.68,10.68,10.68,8000.0,9.2301,9.2301,9.2301,9.2301,8000.0
2012-12-19 11:50:00,10.68,10.69,10.68,10.69,5600.0,9.2301,9.2387,9.2301,9.2387,5600.0
2012-12-19 11:55:00,10.69,10.7,10.68,10.68,13600.0,9.2387,9.2473,9.2301,9.2301,13600.0
2012-12-19 12:00:00,10.68,10.69,10.68,10.68,16800.0,9.2301,9.2387,9.2301,9.2301,16800.0
2012-12-19 12:05:00,10.68,10.68,10.67,10.67,12800.0,9.2301,9.2301,9.2214,9.2214,12800.0
2012-12-19 12:10:00,10.67,10.68,10.67,10.68,6400.0,9.2214,9.2301,9.2214,9.2301,6400.0
2012-12-19 12:15:00,10.68,10.68,10.67,10.67,23200.0,9.2301,9.2301,9.2214,9.2214,23200.0
2012-12-19 12:20:00,10.67,10.67,10.66,10.66,14400.0,9.2214,9.2214,9.2128,9.2128,14400.0
2012-12-19 12:25:00,10.67,10.68,10.67,10.68,6800.0,9.2214,9.2301,9.2214,9.2301,6800.0
2012-12-19 12:30:00,10.68,10.68,10.66,10.67,91600.0,9.2301,9.2301,9.2128,9.2214,91600.0
2012-12-19 12:35:00,10.66,10.67,10.66,10.67,800.0,9.2128,9.2214,9.2128,9.2214,800.0
2012-12-19 12:40:00,10.67,10.69,10.67,10.69,6800.0,9.2214,9.2387,9.2214,9.2387,6800.0
2012-12-19 12:45:00,10.69,10.69,10.69,10.69,6000.0,9.2387,9.2387,9.2387,9.2387,6000.0
2012-12-19 12:50:00,10.69,10.69,10.69,10.69,16400.0,9.2387,9.2387,9.2387,9.2387,16400.0
2012-12-19 12:55:00,10.69,10.69,10.68,10.68,10000.0,9.2387,9.2387,9.2301,9.2301,10000.0
2012-12-19 13:00:00,10.69,10.69,10.68,10.68,4400.0,9.2387,9.2387,9.2301,9.2301,4400.0
2012-12-19 13:05:00,10.69,10.69,10.68,10.69,11200.0,9.2387,9.2387,9.2301,9.2387,11200.0
2012-12-19 13:10:00,10.69,10.7,10.69,10.7,16400.0,9.2387,9.2473,9.2387,9.2473,16400.0
2012-12-19 13:15:00,10.7,10.7,10.69,10.7,14400.0,9.2473,9.2473,9.2387,9.2473,14400.0
2012-12-19 13:20:00,10.7,10.7,10.7,10.7,6000.0,9.2473,9.2473,9.2473,9.2473,6000.0
2012-12-19 13:25:00,10.7,10.7,10.7,10.7,10400.0,9.2473,9.2473,9.2473,9.2473,10400.0
2012-12-19 13:30:00,10.7,10.7,10.7,10.7,2400.0,9.2473,9.2473,9.2473,9.2473,2400.0
2012-12-19 13:35:00,10.7,10.7,10.7,10.7,5600.0,9.2473,9.2473,9.2473,9.2473,5600.0
2012-12-19 13:40:00,10.69,10.69,10.68,10.68,9200.0,9.2387,9.2387,9.2301,9.2301,9200.0
2012-12-19 13:45:00,10.68,10.68,10.67,10.67,16000.0,9.2301,9.2301,9.2214,9.2214,16000.0
2012-12-19 13:50:00,10.67,10.69,10.67,10.69,101200.0,9.2214,9.2387,9.2214,9.2387,101200.0
2012-12-19 13:55:00,10.69,10.7,10.69,10.7,8000.0,9.2387,9.2473,9.2387,9.2473,8000.0
2012-12-19 14:00:00,10.69,10.69,10.67,10.67,38800.0,9.2387,9.2387,9.2214,9.2214,38800.0
2012-12-19 14:05:00,10.67,10.68,10.66,10.67,124000.0,9.2214,9.2301,9.2128,9.2214,124000.0
2012-12-19 14:10:00,10.67,10.67,10.65,10.65,75600.0,9.2214,9.2214,9.2041,9.2041,75600.0
2012-12-19 14:15:00,10.65,10.65,10.63,10.65,55200.0,9.2041,9.2041,9.1868,9.2041,55200.0
2012-12-19 14:20:00,10.65,10.65,10.65,10.65,7600.0,9.2041,9.2041,9.2041,9.2041,7600.0
2012-12-19 14:25:00,10.65,10.65,10.65,10.65,13600.0,9.2041,9.2041,9.2041,9.2041,13600.0
2012-12-19 14:30:00,10.65,10.65,10.65,10.65,10800.0,9.2041,9.2041,9.2041,9.2041,10800.0
2012-12-19 14:35:00,10.65,10.66,10.65,10.66,19200.0,9.2041,9.2128,9.2041,9.2128,19200.0
2012-12-19 14:40:00,10.66,10.67,10.65,10.65,20000.0,9.2128,9.2214,9.2041,9.2041,20000.0
2012-12-19 14:45:00,10.65,10.66,10.65,10.65,9200.0,9.2041,9.2128,9.2041,9.2041,9200.0
2012-12-19 14:50:00,10.66,10.66,10.65,10.65,35200.0,9.2128,9.2128,9.2041,9.2041,35200.0
2012-12-19 14:55:00,10.65,10.66,10.65,10.66,8800.0,9.2041,9.2128,9.2041,9.2128,8800.0
2012-12-19 15:00:00,10.66,10.67,10.66,10.66,24800.0,9.2128,9.2214,9.2128,9.2128,24800.0
2012-12-19 15:05:00,10.66,10.66,10.65,10.65,17200.0,9.2128,9.2128,9.2041,9.2041,17200.0
2012-12-19 15:10:00,10.65,10.65,10.64,10.65,20400.0,9.2041,9.2041,9.1955,9.2041,20400.0
2012-12-19 15:15:00,10.64,10.65,10.64,10.65,15600.0,9.1955,9.2041,9.1955,9.2041,15600.0
2012-12-19 15:20:00,10.64,10.65,10.64,10.65,15600.0,9.1955,9.2041,9.1955,9.2041,15600.0
2012-12-19 15:25:00,10.65,10.66,10.65,10.66,7600.0,9.2041,9.2128,9.2041,9.2128,7600.0
2012-12-19 15:30:00,10.66,10.66,10.65,10.65,88000.0,9.2128,9.2128,9.2041,9.2041,88000.0
2012-12-19 15:35:00,10.65,10.66,10.65,10.65,31200.0,9.2041,9.2128,9.2041,9.2041,31200.0
2012-12-19 15:40:00,10.65,10.65,10.65,10.65,24000.0,9.2041,9.2041,9.2041,9.2041,24000.0
2012-12-19 15:45:00,10.65,10.65,10.64,10.64,36800.0,9.2041,9.2041,9.1955,9.1955,36800.0
2012-12-19 15:50:00,10.64,10.64,10.63,10.63,72000.0,9.1955,9.1955,9.1868,9.1868,72000.0
2012-12-19 15:55:00,10.63,10.64,10.61,10.62,172000.0,9.1868,9.1955,9.1696,9.1782,172000.0
2012-12-20 09:30:00,10.64,10.65,10.61,10.61,24000.0,9.1955,9.2041,9.1696,9.1696,24000.0
2012-12-20 09:35:00,10.63,10.63,10.61,10.61,7200.0,9.1868,9.1868,9.1696,9.1696,7200.0
2012-12-20 09:40:00,10.61,10.62,10.61,10.61,69200.0,9.1696,9.1782,9.1696,9.1696,69200.0
2012-12-20 09:45:00,10.61,10.61,10.56,10.58,15200.0,9.1696,9.1696,9.1264,9.1436,15200.0
2012-12-20 09:50:00,10.58,10.58,10.53,10.53,27600.0,9.1436,9.1436,9.1004,9.1004,27600.0
2012-12-20 09:55:00,10.53,10.54,10.53,10.54,17600.0,9.1004,9.1091,9.1004,9.1091,17600.0
2012-12-20 10:00:00,10.54,10.56,10.54,10.56,20800.0,9.1091,9.1264,9.1091,9.1264,20800.0
2012-12-20 10:05:00,10.55,10.58,10.55,10.57,24400.0,9.1177,9.1436,9.1177,9.135,24400.0
2012-12-20 10:10:00,10.56,10.57,10.55,10.55,16800.0,9.1264,9.135,9.1177,9.1177,16800.0
2012-12-20 10:15:00,10.56,10.56,10.55,10.56,17600.0,9.1264,9.1264,9.1177,9.1264,17600.0
2012-12-20 10:20:00,10.56,10.56,10.54,10.55,28000.0,9.1264,9.1264,9.1091,9.1177,28000.0
2012-12-20 10:25:00,10.56,10.56,10.54,10.55,30400.0,9.1264,9.1264,9.1091,9.1177,30400.0
2012-12-20 10:30:00,10.54,10.56,10.54,10.55,16800.0,9.1091,9.1264,9.1091,9.1177,16800.0
2012-12-20 10:35:00,10.56,10.57,10.56,10.57,20400.0,9.1264,9.135,9.1264,9.135,20400.0
2012-12-20 10:40:00,10.56,10.57,10.55,10.57,10800.0,9.1264,9.135,9.1177,9.135,10800.0
2012-12-20 10:45:00,10.56,10.57,10.55,10.57,24400.0,9.1264,9.135,9.1177,9.135,24400.0
2012-12-20 10:50:00,10.57,10.57,10.55,10.55,23200.0,9.135,9.135,9.1177,9.1177,23200.0
2012-12-20 10:55:00,10.55,10.56,10.55,10.55,17200.0,9.1177,9.1264,9.1177,9.1177,17200.0
2012-12-20 11:00:00,10.55,10.56,10.54,10.55,49600.0,9.1177,9.1264,9.1091,9.1177,49600.0
2012-12-20 11:05:00,10.55,10.57,10.55,10.56,60800.0,9.1177,9.135,9.1177,9.1264,60800.0
2012-12-20 11:10:00,10.56,10.58,10.56,10.56,19200.0,9.1264,9.1436,9.1264,9.1264,19200.0
2012-12-20 11:15:00,10.56,10.58,10.56,10.58,29200.0,9.1264,9.1436,9.1264,9.1436,29200.0
2012-12-20 11:20:00,10.58,10.6,10.57,10.6,50800.0,9.1436,9.1609,9.135,9.1609,50800.0
2012-12-20 11:25:00,10.6,10.61,10.6,10.6,12400.0,9.1609,9.1696,9.1609,9.1609,12400.0
2012-12-20 11:30:00,10.6,10.61,10.6,10.61,6400.0,9.1609,9.1696,9.1609,9.1696,6400.0
2012-12-20 11:35:00,10.61,10.62,10.61,10.61,17600.0,9.1696,9.1782,9.1696,9.1696,17600.0
2012-12-20 11:40:00,10.61,10.61,10.61,10.61,5600.0,9.1696,9.1696,9.1696,9.1696,5600.0
2012-12-20 11:45:00,10.61,10.62,10.61,10.62,4400.0,9.1696,9.1782,9.1696,9.1782,4400.0
2012-12-20 11:50:00,10.62,10.62,10.61,10.61,18800.0,9.1782,9.1782,9.1696,9.1696,18800.0
2012-12-20 11:55:00,10.62,10.63,10.61,10.62,48400.0,9.1782,9.1868,9.1696,9.1782,48400.0
2012-12-20 12:00:00,10.62,10.63,10.61,10.62,13600.0,9.1782,9.1868,9.1696,9.1782,13600.0
2012-12-20 12:05:00,10.62,10.63,10.62,10.63,12000.0,9.1782,9.1868,9.1782,9.1868,12000.0
2012-12-20 12:10:00,10.63,10.63,10.62,10.62,30400.0,9.1868,9.1868,9.1782,9.1782,30400.0
2012-12-20 12:15:00,10.63,10.63,10.61,10.62,22000.0,9.1868,9.1868,9.1696,9.1782,22000.0
2012-12-20 12:20:00,10.62,10.62,10.61,10.61,11200.0,9.1782,9.1782,9.1696,9.1696,11200.0
2012-12-20 12:25:00,10.61,10.61,10.61,10.61,6000.0,9.1696,9.1696,9.1696,9.1696,6000.0
2012-12-20 12:30:00,10.61,10.61,10.61,10.61,6000.0,9.1696,9.1696,9.1696,9.1696,6000.0
2012-12-20 12:35:00,10.61,10.63,10.61,10.63,18800.0,9.1696,9.1868,9.1696,9.1868,18800.0
2012-12-20 12:40:00,10.63,10.63,10.62,10.62,17600.0,9.1868,9.1868,9.1782,9.1782,17600.0
2012-12-20 12:45:00,10.62,10.63,10.61,10.62,18800.0,9.1782,9.1868,9.1696,9.1782,18800.0
2012-12-20 12:50:00,10.62,10.62,10.62,10.62,6000.0,9.1782,9.1782,9.1782,9.1782,6000.0
2012-12-20 12:55:00,10.62,10.62,10.62,10.62,5600.0,9.1782,9.1782,9.1782,9.1782,5600.0
2012-12-20 13:00:00,10.63,10.63,10.61,10.61,10800.0,9.1868,9.1868,9.1696,9.1696,10800.0
2012-12-20 13:05:00,10.62,10.62,10.62,10.62,12800.0,9.1782,9.1782,9.1782,9.1782,12800.0
2012-12-20 13:10:00,10.63,10.63,10.62,10.63,18800.0,9.1868,9.1868,9.1782,9.1868,18800.0
2012-12-20 13:15:00,10.63,10.63,10.63,10.63,28000.0,9.1868,9.1868,9.1868,9.1868,28000.0
2012-12-20 13:20:00,10.63,10.63,10.63,10.63,6400.0,9.1868,9.1868,9.1868,9.1868,6400.0
2012-12-20 13:25:00,10.63,10.65,10.63,10.64,24400.0,9.1868,9.2041,9.1868,9.1955,24400.0
2012-12-20 13:30:00,10.65,10.65,10.64,10.65,2400.0,9.2041,9.2041,9.1955,9.2041,2400.0
2012-12-20 13:35:00,10.65,10.65,10.65,10.65,14400.0,9.2041,9.2041,9.2041,9.2041,14400.0
2012-12-20 13:40:00,10.65,10.65,10.65,10.65,8000.0,9.2041,9.2041,9.2041,9.2041,8000.0
2012-12-20 13:45:00,10.65,10.67,10.65,10.67,14400.0,9.2041,9.2214,9.2041,9.2214,14400.0
2012-12-20 13:50:00,10.67,10.68,10.66,10.67,34000.0,9.2214,9.2301,9.2128,9.2214,34000.0
2012-12-20 13:55:00,10.67,10.67,10.67,10.67,23200.0,9.2214,9.2214,9.2214,9.2214,23200.0
2012-12-20 14:00:00,10.66,10.67,10.65,10.65,18800.0,9.2128,9.2214,9.2041,9.2041,18800.0
2012-12-20 14:05:00,10.65,10.66,10.65,10.65,28000.0,9.2041,9.2128,9.2041,9.2041,28000.0
2012-12-20 14:10:00,10.65,10.65,10.65,10.65,15600.0,9.2041,9.2041,9.2041,9.2041,15600.0
2012-12-20 14:15:00,10.65,10.65,10.65,10.65,11600.0,9.2041,9.2041,9.2041,9.2041,11600.0
2012-12-20 14:20:00,10.65,10.65,10.65,10.65,28800.0,9.2041,9.2041,9.2041,9.2041,28800.0
2012-12-20 14:25:00,10.65,10.65,10.65,10.65,100400.0,9.2041,9.2041,9.2041,9.2041,100400.0
2012-12-20 14:30:00,10.65,10.66,10.64,10.66,36400.0,9.2041,9.2128,9.1955,9.2128,36400.0
2012-12-20 14:35:00,10.66,10.68,10.66,10.68,112000.0,9.2128,9.2301,9.2128,9.2301,112000.0
2012-12-20 14:40:00,10.68,10.69,10.67,10.67,26000.0,9.2301,9.2387,9.2214,9.2214,26000.0
2012-12-20 14:45:00,10.67,10.68,10.67,10.68,19200.0,9.2214,9.2301,9.2214,9.2301,19200.0
2012-12-20 14:50:00,10.68,10.68,10.67,10.67,12800.0,9.2301,9.2301,9.2214,9.2214,12800.0
2012-12-20 14:55:00,10.67,10.68,10.67,10.67,35200.0,9.2214,9.2301,9.2214,9.2214,35200.0
2012-12-20 15:00:00,10.67,10.67,10.67,10.67,27600.0,9.2214,9.2214,9.2214,9.2214,27600.0
2012-12-20 15:05:00,10.67,10.67,10.65,10.65,43600.0,9.2214,9.2214,9.2041,9.2041,43600.0
2012-12-20 15:10:00,10.65,10.66,10.65,10.66,21200.0,9.2041,9.2128,9.2041,9.2128,21200.0
2012-12-20 15:15:00,10.65,10.66,10.64,10.64,52400.0,9.2041,9.2128,9.1955,9.1955,52400.0
2012-12-20 15:20:00,10.64,10.65,10.64,10.65,55600.0,9.1955,9.2041,9.1955,9.2041,55600.0
2012-12-20 15:25:00,10.64,10.65,10.64,10.64,82400.0,9.1955,9.2041,9.1955,9.1955,82400.0
2012-12-20 15:30:00,10.64,10.65,10.64,10.65,81600.0,9.1955,9.2041,9.1955,9.2041,81600.0
2012-12-20 15:35:00,10.65,10.67,10.65,10.67,44400.0,9.2041,9.2214,9.2041,9.2214,44400.0
2012-12-20 15:40:00,10.66,10.67,10.66,10.66,62000.0,9.2128,9.2214,9.2128,9.2128,62000.0
2012-12-20 15:45:00,10.66,10.67,10.66,10.67,80400.0,9.2128,9.2214,9.2128,9.2214,80400.0
2012-12-20 15:50:00,10.67,10.69,10.67,10.68,163200.0,9.2214,9.2387,9.2214,9.2301,163200.0
2012-12-20 15:55:00,10.68,10.7,10.68,10.7,250800.0,9.2301,9.2473,9.2301,9.2473,250800.0
2012-12-21 09:30:00,10.65,10.7,10.29,10.29,840000.0,9.2041,9.2473,8.893,8.893,840000.0
2012-12-21 09:35:00,10.29,10.38,10.22,10.3,318000.0,8.893,8.9708,8.8325,8.9017,318000.0
2012-12-21 09:40:00,10.31,10.4,10.31,10.4,126800.0,8.9103,8.9881,8.9103,8.9881,126800.0
2012-12-21 09:45:00,10.4,10.47,10.38,10.38,42800.0,8.9881,9.0486,8.9708,8.9708,42800.0
2012-12-21 09:50:00,10.38,10.39,10.33,10.35,31600.0,8.9708,8.9794,8.9276,8.9449,31600.0
2012-12-21 09:55:00,10.35,10.37,10.29,10.31,62400.0,8.9449,8.9621,8.893,8.9103,62400.0
2012-12-21 10:00:00,10.31,10.32,10.28,10.29,56000.0,8.9103,8.9189,8.8844,8.893,56000.0
2012-12-21 10:05:00,10.28,10.3,10.27,10.29,101600.0,8.8844,8.9017,8.8757,8.893,101600.0
2012-12-21 10:10:00,10.29,10.29,10.25,10.27,74400.0,8.893,8.893,8.8584,8.8757,74400.0
2012-12-21 10:15:00,10.27,10.31,10.27,10.31,48400.0,8.8757,8.9103,8.8757,8.9103,48400.0
2012-12-21 10:20:00,10.31,10.33,10.31,10.33,178000.0,8.9103,8.9276,8.9103,8.9276,178000.0
2012-12-21 10:25:00,10.33,10.34,10.31,10.32,57200.0,8.9276,8.9362,8.9103,8.9189,57200.0
2012-12-21 10:30:00,10.32,10.33,10.31,10.32,30400.0,8.9189,8.9276,8.9103,8.9189,30400.0
2012-12-21 10:35:00,10.32,10.34,10.28,10.3,46800.0,8.9189,8.9362,8.8844,8.9017,46800.0
2012-12-21 10:40:00,10.29,10.3,10.27,10.29,58800.0,8.893,8.9017,8.8757,8.893,58800.0
2012-12-21 10:45:00,10.29,10.3,10.28,10.29,55600.0,8.893,8.9017,8.8844,8.893,55600.0
2012-12-21 10:50:00,10.28,10.29,10.28,10.28,9600.0,8.8844,8.893,8.8844,8.8844,9600.0
2012-12-21 10:55:00,10.28,10.29,10.27,10.29,33600.0,8.8844,8.893,8.8757,8.893,33600.0
2012-12-21 11:00:00,10.29,10.29,10.25,10.26,55600.0,8.893,8.893,8.8584,8.8671,55600.0
2012-12-21 11:05:00,10.26,10.26,10.2,10.21,85600.0,8.8671,8.8671,8.8152,8.8239,85600.0
2012-12-21 11:10:00,10.21,10.22,10.21,10.21,67600.0,8.8239,8.8325,8.8239,8.8239,67600.0
2012-12-21 11:15:00,10.21,10.24,10.21,10.22,98800.0,8.8239,8.8498,8.8239,8.8325,98800.0
2012-12-21 11:20:00,10.21,10.24,10.21,10.23,75600.0,8.8239,8.8498,8.8239,8.8412,75600.0
2012-12-21 11:25:00,10.23,10.23,10.22,10.22,50000.0,8.8412,8.8412,8.8325,8.8325,50000.0
2012-12-21 11:30:00,10.22,10.22,10.18,10.18,55200.0,8.8325,8.8325,8.7979,8.7979,55200.0
2012-12-21 11:35:00,10.18,10.2,10.18,10.2,38800.0,8.7979,8.8152,8.7979,8.8152,38800.0
2012-12-21 11:40:00,10.2,10.22,10.19,10.19,39600.0,8.8152,8.8325,8.8066,8.8066,39600.0
2012-12-21 11:45:00,10.19,10.2,10.18,10.2,36000.0,8.8066,8.8152,8.7979,8.8152,36000.0
2012-12-21 11:50:00,10.2,10.2,10.18,10.19,47600.0,8.8152,8.8152,8.7979,8.8066,47600.0
2012-12-21 11:55:00,10.19,10.2,10.19,10.2,28400.0,8.8066,8.8152,8.8066,8.8152,28400.0
2012-12-21 12:00:00,10.2,10.21,10.19,10.19,86800.0,8.8152,8.8239,8.8066,8.8066,86800.0
2012-12-21 12:05:00,10.2,10.24,10.2,10.24,156000.0,8.8152,8.8498,8.8152,8.8498,156000.0
2012-12-21 12:10:00,10.24,10.27,10.24,10.27,32000.0,8.8498,8.8757,8.8498,8.8757,32000.0
2012-12-21 12:15:00,10.27,10.28,10.27,10.28,55200.0,8.8757,8.8844,8.8757,8.8844,55200.0
2012-12-21 12:20:00,10.28,10.29,10.27,10.27,55200.0,8.8844,8.893,8.8757,8.8757,55200.0
2012-12-21 12:25:00,10.27,10.27,10.24,10.25,30800.0,8.8757,8.8757,8.8498,8.8584,30800.0
2012-12-21 12:30:00,10.25,10.26,10.25,10.26,42800.0,8.8584,8.8671,8.8584,8.8671,42800.0
2012-12-21 12:35:00,10.26,10.26,10.23,10.23,25200.0,8.8671,8.8671,8.8412,8.8412,25200.0
2012-12-21 12:40:00,10.23,10.24,10.23,10.24,44000.0,8.8412,8.8498,8.8412,8.8498,44000.0
2012-12-21 12:45:00,10.24,10.25,10.24,10.24,10000.0,8.8498,8.8584,8.8498,8.8498,10000.0
2012-12-21 12:50:00,10.24,10.25,10.24,10.24,33200.0,8.8498,8.8584,8.8498,8.8498,33200.0
2012-12-21 12:55:00,10.24,10.25,10.24,10.25,17200.0,8.8498,8.8584,8.8498,8.8584,17200.0
2012-12-21 13:00:00,10.25,10.28,10.25,10.28,36000.0,8.8584,8.8844,8.8584,8.8844,36000.0
2012-12-21 13:05:00,10.28,10.31,10.28,10.3,31200.0,8.8844,8.9103,8.8844,8.9017,31200.0
2012-12-21 13:10:00,10.3,10.3,10.28,10.29,22800.0,8.9017,8.9017,8.8844,8.893,22800.0
2012-12-21 13:15:00,10.29,10.29,10.28,10.28,9600.0,8.893,8.893,8.8844,8.8844,9600.0
2012-12-21 13:20:00,10.28,10.28,10.27,10.27,40800.0,8.8844,8.8844,8.8757,8.8757,40800.0
2012-12-21 13:25:00,10.27,10.3,10.27,10.3,18400.0,8.8757,8.9017,8.8757,8.9017,18400.0
2012-12-21 13:30:00,10.3,10.3,10.27,10.28,47600.0,8.9017,8.9017,8.8757,8.8844,47600.0
2012-12-21 13:35:00,10.28,10.3,10.28,10.3,18000.0,8.8844,8.9017,8.8844,8.9017,18000.0
2012-12-21 13:40:00,10.3,10.33,10.3,10.33,24000.0,8.9017,8.9276,8.9017,8.9276,24000.0
2012-12-21 13:45:00,10.33,10.33,10.32,10.32,83200.0,8.9276,8.9276,8.9189,8.9189,83200.0
2012-12-21 13:50:00,10.33,10.33,10.32,10.32,28000.0,8.9276,8.9276,8.9189,8.9189,28000.0
2012-12-21 13:55:00,10.32,10.32,10.3,10.3,97600.0,8.9189,8.9189,8.9017,8.9017,97600.0
2012-12-21 14:00:00,10.3,10.35,10.3,10.35,65200.0,8.9017,8.9449,8.9017,8.9449,65200.0
2012-12-21 14:05:00,10.35,10.36,10.35,10.36,20400.0,8.9449,8.9535,8.9449,8.9535,20400.0
2012-12-21 14:10:00,10.36,10.38,10.36,10.38,40800.0,8.9535,8.9708,8.9535,8.9708,40800.0
2012-12-21 14:15:00,10.38,10.38,10.38,10.38,34000.0,8.9708,8.9708,8.9708,8.9708,34000.0
2012-12-21 14:20:00,10.38,10.39,10.38,10.38,40800.0,8.9708,8.9794,8.9708,8.9708,40800.0
2012-12-21 14:25:00,10.38,10.41,10.38,10.39,84400.0,8.9708,8.9967,8.9708,8.9794,84400.0
2012-12-21 14:30:00,10.4,10.4,10.39,10.4,41600.0,8.9881,8.9881,8.9794,8.9881,41600.0
2012-12-21 14:35:00,10.4,10.4,10.4,10.4,28800.0,8.9881,8.9881,8.9881,8.9881,28800.0
2012-12-21 14:40:00,10.4,10.42,10.38,10.42,46800.0,8.9881,9.0054,8.9708,9.0054,46800.0
2012-12-21 14:45:00,10.42,10.43,10.41,10.43,18400.0,9.0054,9.014,8.9967,9.014,18400.0
2012-12-21 14:50:00,10.43,10.44,10.42,10.42,35200.0,9.014,9.0226,9.0054,9.0054,35200.0
2012-12-21 14:55:00,10.42,10.42,10.4,10.4,47200.0,9.0054,9.0054,8.9881,8.9881,47200.0
2012-12-21 15:00:00,10.4,10.42,10.39,10.41,94000.0,8.9881,9.0054,8.9794,8.9967,94000.0
2012-12-21 15:05:00,10.42,10.42,10.41,10.41,29600.0,9.0054,9.0054,8.9967,8.9967,29600.0
2012-12-21 15:10:00,10.41,10.41,10.38,10.39,58400.0,8.9967,8.9967,8.9708,8.9794,58400.0
2012-12-21 15:15:00,10.38,10.39,10.38,10.39,32400.0,8.9708,8.9794,8.9708,8.9794,32400.0
2012-12-21 15:20:00,10.39,10.39,10.36,10.36,73200.0,8.9794,8.9794,8.9535,8.9535,73200.0
2012-12-21 15:25:00,10.36,10.37,10.36,10.37,64800.0,8.9535,8.9621,8.9535,8.9621,64800.0
2012-12-21 15:30:00,10.37,10.38,10.36,10.38,86400.0,8.9621,8.9708,8.9535,8.9708,86400.0
2012-12-21 15:35:00,10.38,10.39,10.38,10.39,62800.0,8.9708,8.9794,8.9708,8.9794,62800.0
2012-12-21 15:40:00,10.39,10.41,10.39,10.41,87600.0,8.9794,8.9967,8.9794,8.9967,87600.0
2012-12-21 15:45:00,10.41,10.41,10.38,10.38,130800.0,8.9967,8.9967,8.9708,8.9708,130800.0
2012-12-21 15:50:00,10.39,10.41,10.39,10.4,248800.0,8.9794,8.9967,8.9794,8.9881,248800.0
2012-12-21 15:55:00,10.4,10.41,10.4,10.41,306400.0,8.9881,8.9967,8.9881,8.9967,306400.0
2012-12-24 09:30:00,10.39,10.47,10.37,10.37,54400.0,8.9794,9.0486,8.9621,8.9621,54400.0
2012-12-24 09:35:00,10.39,10.4,10.38,10.4,45600.0,8.9794,8.9881,8.9708,8.9881,45600.0
2012-12-24 09:40:00,10.39,10.4,10.38,10.39,20000.0,8.9794,8.9881,8.9708,8.9794,20000.0
2012-12-24 09:45:00,10.39,10.4,10.38,10.38,11200.0,8.9794,8.9881,8.9708,8.9708,11200.0
2012-12-24 09:50:00,10.39,10.39,10.38,10.39,13200.0,8.9794,8.9794,8.9708,8.9794,13200.0
2012-12-24 09:55:00,10.38,10.39,10.37,10.37,61200.0,8.9708,8.9794,8.9621,8.9621,61200.0
2012-12-24 10:00:00,10.37,10.37,10.36,10.36,16400.0,8.9621,8.9621,8.9535,8.9535,16400.0
2012-12-24 10:05:00,10.35,10.37,10.33,10.33,61600.0,8.9449,8.9621,8.9276,8.9276,61600.0
2012-12-24 10:10:00,10.32,10.34,10.32,10.33,38400.0,8.9189,8.9362,8.9189,8.9276,38400.0
2012-12-24 10:15:00,10.32,10.35,10.32,10.34,21600.0,8.9189,8.9449,8.9189,8.9362,21600.0
2012-12-24 10:20:00,10.35,10.35,10.33,10.33,197200.0,8.9449,8.9449,8.9276,8.9276,197200.0
2012-12-24 10:25:00,10.33,10.33,10.31,10.31,36000.0,8.9276,8.9276,8.9103,8.9103,36000.0
2012-12-24 10:30:00,10.32,10.33,10.32,10.33,46800.0,8.9189,8.9276,8.9189,8.9276,46800.0
2012-12-24 10:35:00,10.33,10.33,10.32,10.33,15200.0,8.9276,8.9276,8.9189,8.9276,15200.0
2012-12-24 10:40:00,10.33,10.34,10.32,10.33,102400.0,8.9276,8.9362,8.9189,8.9276,102400.0
2012-12-24 10:45:00,10.33,10.34,10.33,10.34,63600.0,8.9276,8.9362,8.9276,8.9362,63600.0
2012-12-24 10:50:00,10.33,10.33,10.33,10.33,2400.0,8.9276,8.9276,8.9276,8.9276,2400.0
2012-12-24 10:55:00,10.33,10.33,10.31,10.31,15200.0,8.9276,8.9276,8.9103,8.9103,15200.0
2012-12-24 11:00:00,10.31,10.33,10.31,10.33,15600.0,8.9103,8.9276,8.9103,8.9276,15600.0
2012-12-24 11:05:00,10.32,10.34,10.32,10.34,7200.0,8.9189,8.9362,8.9189,8.9362,7200.0
2012-12-24 11:10:00,10.34,10.35,10.34,10.35,17200.0,8.9362,8.9449,8.9362,8.9449,17200.0
2012-12-24 11:15:00,10.35,10.36,10.34,10.36,18000.0,8.9449,8.9535,8.9362,8.9535,18000.0
2012-12-24 11:20:00,10.36,10.36,10.36,10.36,2000.0,8.9535,8.9535,8.9535,8.9535,2000.0
2012-12-24 11:25:00,10.36,10.38,10.36,10.37,42000.0,8.9535,8.9708,8.9535,8.9621,42000.0
2012-12-24 11:30:00,10.37,10.39,10.37,10.38,32000.0,8.9621,8.9794,8.9621,8.9708,32000.0
2012-12-24 11:35:00,10.38,10.38,10.38,10.38,8400.0,8.9708,8.9708,8.9708,8.9708,8400.0
2012-12-24 11:40:00,10.38,10.39,10.38,10.38,7600.0,8.9708,8.9794,8.9708,8.9708,7600.0
2012-12-24 11:45:00,10.37,10.38,10.37,10.38,21600.0,8.9621,8.9708,8.9621,8.9708,21600.0
2012-12-24 11:50:00,10.38,10.39,10.38,10.39,16400.0,8.9708,8.9794,8.9708,8.9794,16400.0
2012-12-24 11:55:00,10.39,10.4,10.38,10.39,26400.0,8.9794,8.9881,8.9708,8.9794,26400.0
2012-12-24 12:00:00,10.39,10.39,10.35,10.37,57600.0,8.9794,8.9794,8.9449,8.9621,57600.0
2012-12-24 12:05:00,10.36,10.38,10.36,10.38,12800.0,8.9535,8.9708,8.9535,8.9708,12800.0
2012-12-24 12:10:00,10.38,10.39,10.38,10.39,17600.0,8.9708,8.9794,8.9708,8.9794,17600.0
2012-12-24 12:15:00,10.38,10.39,10.38,10.39,7200.0,8.9708,8.9794,8.9708,8.9794,7200.0
2012-12-24 12:20:00,10.39,10.39,10.38,10.38,4000.0,8.9794,8.9794,8.9708,8.9708,4000.0
2012-12-24 12:25:00,10.38,10.4,10.38,10.4,18000.0,8.9708,8.9881,8.9708,8.9881,18000.0
2012-12-24 12:30:00,10.4,10.4,10.39,10.4,13200.0,8.9881,8.9881,8.9794,8.9881,13200.0
2012-12-24 12:35:00,10.4,10.4,10.39,10.39,12400.0,8.9881,8.9881,8.9794,8.9794,12400.0
2012-12-24 12:40:00,10.39,10.39,10.37,10.37,22800.0,8.9794,8.9794,8.9621,8.9621,22800.0
2012-12-24 12:45:00,10.37,10.37,10.36,10.37,22400.0,8.9621,8.9621,8.9535,8.9621,22400.0
2012-12-24 12:50:00,10.37,10.38,10.37,10.37,30400.0,8.9621,8.9708,8.9621,8.9621,30400.0
2012-12-24 12:55:00,10.38,10.38,10.36,10.37,84000.0,8.9708,8.9708,8.9535,8.9621,84000.0
2012-12-26 09:30:00,10.36,10.36,10.33,10.34,37600.0,8.9535,8.9535,8.9276,8.9362,37600.0
2012-12-26 09:35:00,10.33,10.35,10.33,10.34,11600.0,8.9276,8.9449,8.9276,8.9362,11600.0
2012-12-26 09:40:00,10.34,10.35,10.33,10.34,13200.0,8.9362,8.9449,8.9276,8.9362,13200.0
2012-12-26 09:45:00,10.33,10.33,10.33,10.33,4800.0,8.9276,8.9276,8.9276,8.9276,4800.0
2012-12-26 09:50:00,10.33,10.33,10.31,10.32,32400.0,8.9276,8.9276,8.9103,8.9189,32400.0
2012-12-26 09:55:00,10.32,10.33,10.31,10.31,9200.0,8.9189,8.9276,8.9103,8.9103,9200.0
2012-12-26 10:00:00,10.32,10.33,10.31,10.31,12000.0,8.9189,8.9276,8.9103,8.9103,12000.0
2012-12-26 10:05:00,10.31,10.33,10.31,10.31,15200.0,8.9103,8.9276,8.9103,8.9103,15200.0
2012-12-26 10:10:00,10.31,10.33,10.31,10.32,10800.0,8.9103,8.9276,8.9103,8.9189,10800.0
2012-12-26 10:15:00,10.33,10.33,10.33,10.33,5600.0,8.9276,8.9276,8.9276,8.9276,5600.0
2012-12-26 10:20:00,10.33,10.33,10.32,10.32,17600.0,8.9276,8.9276,8.9189,8.9189,17600.0
2012-12-26 10:25:00,10.33,10.33,10.32,10.33,12400.0,8.9276,8.9276,8.9189,8.9276,12400.0
2012-12-26 10:30:00,10.33,10.33,10.32,10.33,30400.0,8.9276,8.9276,8.9189,8.9276,30400.0
2012-12-26 10:35:00,10.33,10.34,10.33,10.33,7200.0,8.9276,8.9362,8.9276,8.9276,7200.0
2012-12-26 10:40:00,10.33,10.34,10.33,10.34,17600.0,8.9276,8.9362,8.9276,8.9362,17600.0
2012-12-26 10:45:00,10.34,10.35,10.34,10.34,13200.0,8.9362,8.9449,8.9362,8.9362,13200.0
2012-12-26 10:50:00,10.34,10.35,10.34,10.35,11600.0,8.9362,8.9449,8.9362,8.9449,11600.0
2012-12-26 10:55:00,10.35,10.35,10.33,10.33,28000.0,8.9449,8.9449,8.9276,8.9276,28000.0
2012-12-26 11:00:00,10.33,10.35,10.33,10.34,39200.0,8.9276,8.9449,8.9276,8.9362,39200.0
2012-12-26 11:05:00,10.34,10.34,10.33,10.33,16400.0,8.9362,8.9362,8.9276,8.9276,16400.0
2012-12-26 11:10:00,10.33,10.35,10.32,10.35,71200.0,8.9276,8.9449,8.9189,8.9449,71200.0
2012-12-26 11:15:00,10.35,10.35,10.34,10.34,16800.0,8.9449,8.9449,8.9362,8.9362,16800.0
2012-12-26 11:20:00,10.34,10.35,10.34,10.35,93600.0,8.9362,8.9449,8.9362,8.9449,93600.0
2012-12-26 11:25:00,10.35,10.35,10.34,10.34,73600.0,8.9449,8.9449,8.9362,8.9362,73600.0
2012-12-26 11:30:00,10.34,10.35,10.33,10.35,25600.0,8.9362,8.9449,8.9276,8.9449,25600.0
2012-12-26 11:35:00,10.34,10.35,10.33,10.34,11600.0,8.9362,8.9449,8.9276,8.9362,11600.0
2012-12-26 11:40:00,10.34,10.34,10.33,10.34,10800.0,8.9362,8.9362,8.9276,8.9362,10800.0
2012-12-26 11:45:00,10.33,10.33,10.32,10.33,8800.0,8.9276,8.9276,8.9189,8.9276,8800.0
2012-12-26 11:50:00,10.33,10.33,10.32,10.33,9600.0,8.9276,8.9276,8.9189,8.9276,9600.0
2012-12-26 11:55:00,10.33,10.34,10.33,10.34,5200.0,8.9276,8.9362,8.9276,8.9362,5200.0
2012-12-26 12:00:00,10.34,10.35,10.33,10.34,18400.0,8.9362,8.9449,8.9276,8.9362,18400.0
2012-12-26 12:05:00,10.33,10.34,10.33,10.34,9200.0,8.9276,8.9362,8.9276,8.9362,9200.0
2012-12-26 12:10:00,10.34,10.34,10.34,10.34,12800.0,8.9362,8.9362,8.9362,8.9362,12800.0
2012-12-26 12:15:00,10.34,10.34,10.33,10.33,26000.0,8.9362,8.9362,8.9276,8.9276,26000.0
2012-12-26 12:20:00,10.33,10.33,10.3,10.3,66800.0,8.9276,8.9276,8.9017,8.9017,66800.0
2012-12-26 12:25:00,10.31,10.31,10.28,10.28,51600.0,8.9103,8.9103,8.8844,8.8844,51600.0
2012-12-26 12:30:00,10.28,10.29,10.28,10.29,28400.0,8.8844,8.893,8.8844,8.893,28400.0
2012-12-26 12:35:00,10.28,10.29,10.28,10.29,10400.0,8.8844,8.893,8.8844,8.893,10400.0
2012-12-26 12:40:00,10.29,10.29,10.28,10.28,21200.0,8.893,8.893,8.8844,8.8844,21200.0
2012-12-26 12:45:00,10.28,10.28,10.27,10.28,20000.0,8.8844,8.8844,8.8757,8.8844,20000.0
2012-12-26 12:50:00,10.28,10.28,10.27,10.28,48400.0,8.8844,8.8844,8.8757,8.8844,48400.0
2012-12-26 12:55:00,10.28,10.28,10.27,10.28,32400.0,8.8844,8.8844,8.8757,8.8844,32400.0
2012-12-26 13:00:00,10.28,10.28,10.27,10.27,19200.0,8.8844,8.8844,8.8757,8.8757,19200.0
2012-12-26 13:05:00,10.28,10.28,10.27,10.27,5600.0,8.8844,8.8844,8.8757,8.8757,5600.0
2012-12-26 13:10:00,10.27,10.28,10.27,10.27,15200.0,8.8757,8.8844,8.8757,8.8757,15200.0
2012-12-26 13:15:00,10.27,10.28,10.27,10.28,8800.0,8.8757,8.8844,8.8757,8.8844,8800.0
2012-12-26 13:20:00,10.28,10.28,10.27,10.27,6400.0,8.8844,8.8844,8.8757,8.8757,6400.0
2012-12-26 13:25:00,10.28,10.28,10.27,10.28,10800.0,8.8844,8.8844,8.8757,8.8844,10800.0
2012-12-26 13:30:00,10.28,10.29,10.28,10.28,22400.0,8.8844,8.893,8.8844,8.8844,22400.0
2012-12-26 13:35:00,10.28,10.28,10.28,10.28,10000.0,8.8844,8.8844,8.8844,8.8844,10000.0
2012-12-26 13:40:00,10.28,10.28,10.28,10.28,7600.0,8.8844,8.8844,8.8844,8.8844,7600.0
2012-12-26 13:45:00,10.28,10.29,10.28,10.28,9200.0,8.8844,8.893,8.8844,8.8844,9200.0
2012-12-26 13:50:00,10.27,10.28,10.27,10.28,22000.0,8.8757,8.8844,8.8757,8.8844,22000.0
2012-12-26 13:55:00,10.28,10.28,10.28,10.28,13600.0,8.8844,8.8844,8.8844,8.8844,13600.0
2012-12-26 14:00:00,10.28,10.29,10.28,10.28,26800.0,8.8844,8.893,8.8844,8.8844,26800.0
2012-12-26 14:05:00,10.28,10.28,10.28,10.28,8400.0,8.8844,8.8844,8.8844,8.8844,8400.0
2012-12-26 14:10:00,10.27,10.28,10.27,10.28,12400.0,8.8757,8.8844,8.8757,8.8844,12400.0
2012-12-26 14:15:00,10.28,10.29,10.28,10.28,16800.0,8.8844,8.893,8.8844,8.8844,16800.0
2012-12-26 14:20:00,10.28,10.28,10.28,10.28,14400.0,8.8844,8.8844,8.8844,8.8844,14400.0
2012-12-26 14:25:00,10.28,10.28,10.28,10.28,7200.0,8.8844,8.8844,8.8844,8.8844,7200.0
2012-12-26 14:30:00,10.28,10.28,10.27,10.28,12800.0,8.8844,8.8844,8.8757,8.8844,12800.0
2012-12-26 14:35:00,10.28,10.28,10.27,10.27,22000.0,8.8844,8.8844,8.8757,8.8757,22000.0
2012-12-26 14:40:00,10.27,10.27,10.27,10.27,6800.0,8.8757,8.8757,8.8757,8.8757,6800.0
2012-12-26 14:45:00,10.27,10.28,10.27,10.28,63200.0,8.8757,8.8844,8.8757,8.8844,63200.0
2012-12-26 14:50:00,10.28,10.3,10.28,10.29,99600.0,8.8844,8.9017,8.8844,8.893,99600.0
2012-12-26 14:55:00,10.29,10.29,10.28,10.28,32800.0,8.893,8.893,8.8844,8.8844,32800.0
2012-12-26 15:00:00,10.28,10.28,10.27,10.27,14800.0,8.8844,8.8844,8.8757,8.8757,14800.0
2012-12-26 15:05:00,10.27,10.28,10.27,10.27,24800.0,8.8757,8.8844,8.8757,8.8757,24800.0
2012-12-26 15:10:00,10.27,10.27,10.27,10.27,18800.0,8.8757,8.8757,8.8757,8.8757,18800.0
2012-12-26 15:15:00,10.27,10.28,10.27,10.27,21600.0,8.8757,8.8844,8.8757,8.8757,21600.0
2012-12-26 15:20:00,10.27,10.27,10.27,10.27,3600.0,8.8757,8.8757,8.8757,8.8757,3600.0
2012-12-26 15:25:00,10.27,10.28,10.27,10.28,31200.0,8.8757,8.8844,8.8757,8.8844,31200.0
2012-12-26 15:30:00,10.28,10.28,10.28,10.28,52400.0,8.8844,8.8844,8.8844,8.8844,52400.0
2012-12-26 15:35:00,10.28,10.3,10.28,10.3,51600.0,8.8844,8.9017,8.8844,8.9017,51600.0
2012-12-26 15:40:00,10.29,10.3,10.29,10.29,34800.0,8.893,8.9017,8.893,8.893,34800.0
2012-12-26 15:45:00,10.29,10.29,10.27,10.27,105200.0,8.893,8.893,8.8757,8.8757,105200.0
2012-12-26 15:50:00,10.27,10.28,10.26,10.28,66400.0,8.8757,8.8844,8.8671,8.8844,66400.0
2012-12-26 15:55:00,10.28,10.3,10.28,10.29,105600.0,8.8844,8.9017,8.8844,8.893,105600.0
2012-12-27 09:30:00,10.26,10.28,10.24,10.26,60000.0,8.8671,8.8844,8.8498,8.8671,60000.0
2012-12-27 09:35:00,10.26,10.26,10.24,10.26,16400.0,8.8671,8.8671,8.8498,8.8671,16400.0
2012-12-27 09:40:00,10.26,10.26,10.24,10.24,76800.0,8.8671,8.8671,8.8498,8.8498,76800.0
2012-12-27 09:45:00,10.24,10.25,10.24,10.25,68000.0,8.8498,8.8584,8.8498,8.8584,68000.0
2012-12-27 09:50:00,10.24,10.24,10.22,10.24,19200.0,8.8498,8.8498,8.8325,8.8498,19200.0
2012-12-27 09:55:00,10.24,10.24,10.22,10.22,3600.0,8.8498,8.8498,8.8325,8.8325,3600.0
2012-12-27 10:00:00,10.22,10.23,10.22,10.22,84800.0,8.8325,8.8412,8.8325,8.8325,84800.0
2012-12-27 10:05:00,10.22,10.22,10.2,10.2,39200.0,8.8325,8.8325,8.8152,8.8152,39200.0
2012-12-27 10:10:00,10.2,10.2,10.17,10.17,51200.0,8.8152,8.8152,8.7893,8.7893,51200.0
2012-12-27 10:15:00,10.17,10.18,10.15,10.15,61600.0,8.7893,8.7979,8.772,8.772,61600.0
2012-12-27 10:20:00,10.15,10.15,10.13,10.15,45600.0,8.772,8.772,8.7547,8.772,45600.0
2012-12-27 10:25:00,10.15,10.15,10.13,10.13,12800.0,8.772,8.772,8.7547,8.7547,12800.0
2012-12-27 10:30:00,10.14,10.15,10.13,10.15,28400.0,8.7634,8.772,8.7547,8.772,28400.0
2012-12-27 10:35:00,10.14,10.15,10.13,10.14,79200.0,8.7634,8.772,8.7547,8.7634,79200.0
2012-12-27 10:40:00,10.14,10.14,10.12,10.12,117200.0,8.7634,8.7634,8.7461,8.7461,117200.0
2012-12-27 10:45:00,10.12,10.13,10.12,10.13,5600.0,8.7461,8.7547,8.7461,8.7547,5600.0
2012-12-27 10:50:00,10.13,10.15,10.12,10.12,26400.0,8.7547,8.772,8.7461,8.7461,26400.0
2012-12-27 10:55:00,10.13,10.13,10.12,10.12,14400.0,8.7547,8.7547,8.7461,8.7461,14400.0
2012-12-27 11:00:00,10.12,10.14,10.12,10.14,14000.0,8.7461,8.7634,8.7461,8.7634,14000.0
2012-12-27 11:05:00,10.13,10.14,10.12,10.12,20400.0,8.7547,8.7634,8.7461,8.7461,20400.0
2012-12-27 11:10:00,10.12,10.12,10.11,10.11,22400.0,8.7461,8.7461,8.7374,8.7374,22400.0
2012-12-27 11:15:00,10.11,10.13,10.11,10.13,26800.0,8.7374,8.7547,8.7374,8.7547,26800.0
2012-12-27 11:20:00,10.13,10.13,10.12,10.13,17200.0,8.7547,8.7547,8.7461,8.7547,17200.0
2012-12-27 11:25:00,10.13,10.13,10.13,10.13,22400.0,8.7547,8.7547,8.7547,8.7547,22400.0
2012-12-27 11:30:00,10.13,10.13,10.13,10.13,16400.0,8.7547,8.7547,8.7547,8.7547,16400.0
2012-12-27 11:35:00,10.13,10.13,10.13,10.13,35200.0,8.7547,8.7547,8.7547,8.7547,35200.0
2012-12-27 11:40:00,10.13,10.13,10.12,10.12,26800.0,8.7547,8.7547,8.7461,8.7461,26800.0
2012-12-27 11:45:00,10.12,10.12,10.11,10.11,20000.0,8.7461,8.7461,8.7374,8.7374,20000.0
2012-12-27 11:50:00,10.11,10.11,10.1,10.1,15600.0,8.7374,8.7374,8.7288,8.7288,15600.0
2012-12-27 11:55:00,10.1,10.1,10.1,10.1,28800.0,8.7288,8.7288,8.7288,8.7288,28800.0
2012-12-27 12:00:00,10.1,10.1,10.09,10.1,36800.0,8.7288,8.7288,8.7202,8.7288,36800.0
2012-12-27 12:05:00,10.1,10.1,10.09,10.09,23600.0,8.7288,8.7288,8.7202,8.7202,23600.0
2012-12-27 12:10:00,10.09,10.09,10.09,10.09,12400.0,8.7202,8.7202,8.7202,8.7202,12400.0
2012-12-27 12:15:00,10.09,10.09,10.08,10.08,17200.0,8.7202,8.7202,8.7115,8.7115,17200.0
2012-12-27 12:20:00,10.08,10.09,10.08,10.08,12800.0,8.7115,8.7202,8.7115,8.7115,12800.0
2012-12-27 12:25:00,10.08,10.08,10.07,10.08,10000.0,8.7115,8.7115,8.7029,8.7115,10000.0
2012-12-27 12:30:00,10.08,10.08,10.06,10.06,38800.0,8.7115,8.7115,8.6942,8.6942,38800.0
2012-12-27 12:35:00,10.06,10.06,10.06,10.06,24800.0,8.6942,8.6942,8.6942,8.6942,24800.0
2012-12-27 12:40:00,10.06,10.07,10.06,10.07,16000.0,8.6942,8.7029,8.6942,8.7029,16000.0
2012-12-27 12:45:00,10.07,10.08,10.06,10.08,18000.0,8.7029,8.7115,8.6942,8.7115,18000.0
2012-12-27 12:50:00,10.09,10.09,10.07,10.08,68400.0,8.7202,8.7202,8.7029,8.7115,68400.0
2012-12-27 12:55:00,10.08,10.1,10.08,10.1,38000.0,8.7115,8.7288,8.7115,8.7288,38000.0
2012-12-27 13:00:00,10.1,10.12,10.1,10.12,28800.0,8.7288,8.7461,8.7288,8.7461,28800.0
2012-12-27 13:05:00,10.12,10.12,10.11,10.12,30000.0,8.7461,8.7461,8.7374,8.7461,30000.0
2012-12-27 13:10:00,10.12,10.13,10.12,10.13,16800.0,8.7461,8.7547,8.7461,8.7547,16800.0
2012-12-27 13:15:00,10.13,10.14,10.13,10.14,30000.0,8.7547,8.7634,8.7547,8.7634,30000.0
2012-12-27 13:20:00,10.14,10.14,10.12,10.12,19200.0,8.7634,8.7634,8.7461,8.7461,19200.0
2012-12-27 13:25:00,10.12,10.12,10.11,10.12,11600.0,8.7461,8.7461,8.7374,8.7461,11600.0
2012-12-27 13:30:00,10.12,10.13,10.12,10.12,75600.0,8.7461,8.7547,8.7461,8.7461,75600.0
2012-12-27 13:35:00,10.12,10.12,10.11,10.11,13600.0,8.7461,8.7461,8.7374,8.7374,13600.0
2012-12-27 13:40:00,10.12,10.12,10.11,10.11,8400.0,8.7461,8.7461,8.7374,8.7374,8400.0
2012-12-27 13:45:00,10.11,10.12,10.11,10.12,6400.0,8.7374,8.7461,8.7374,8.7461,6400.0
2012-12-27 13:50:00,10.12,10.12,10.11,10.12,22800.0,8.7461,8.7461,8.7374,8.7461,22800.0
2012-12-27 13:55:00,10.12,10.13,10.12,10.12,79200.0,8.7461,8.7547,8.7461,8.7461,79200.0
2012-12-27 14:00:00,10.12,10.12,10.1,10.1,20400.0,8.7461,8.7461,8.7288,8.7288,20400.0
2012-12-27 14:05:00,10.1,10.11,10.1,10.1,21200.0,8.7288,8.7374,8.7288,8.7288,21200.0
2012-12-27 14:10:00,10.1,10.1,10.09,10.09,48400.0,8.7288,8.7288,8.7202,8.7202,48400.0
2012-12-27 14:15:00,10.09,10.1,10.09,10.1,20400.0,8.7202,8.7288,8.7202,8.7288,20400.0
2012-12-27 14:20:00,10.1,10.1,10.09,10.1,22400.0,8.7288,8.7288,8.7202,8.7288,22400.0
2012-12-27 14:25:00,10.09,10.09,10.08,10.08,30400.0,8.7202,8.7202,8.7115,8.7115,30400.0
2012-12-27 14:30:00,10.08,10.09,10.08,10.09,16000.0,8.7115,8.7202,8.7115,8.7202,16000.0
2012-12-27 14:35:00,10.09,10.11,10.09,10.1,55200.0,8.7202,8.7374,8.7202,8.7288,55200.0
2012-12-27 14:40:00,10.1,10.12,10.1,10.12,32000.0,8.7288,8.7461,8.7288,8.7461,32000.0
2012-12-27 14:45:00,10.12,10.15,10.12,10.13,78400.0,8.7461,8.772,8.7461,8.7547,78400.0
2012-12-27 14:50:00,10.13,10.13,10.12,10.12,41200.0,8.7547,8.7547,8.7461,8.7461,41200.0
2012-12-27 14:55:00,10.12,10.15,10.12,10.14,32400.0,8.7461,8.772,8.7461,8.7634,32400.0
2012-12-27 15:00:00,10.14,10.15,10.13,10.13,42800.0,8.7634,8.772,8.7547,8.7547,42800.0
2012-12-27 15:05:00,10.13,10.16,10.13,10.15,47600.0,8.7547,8.7807,8.7547,8.772,47600.0
2012-12-27 15:10:00,10.15,10.15,10.15,10.15,28000.0,8.772,8.772,8.772,8.772,28000.0
2012-12-27 15:15:00,10.15,10.18,10.15,10.17,50000.0,8.772,8.7979,8.772,8.7893,50000.0
2012-12-27 15:20:00,10.17,10.19,10.16,10.16,70400.0,8.7893,8.8066,8.7807,8.7807,70400.0
2012-12-27 15:25:00,10.16,10.16,10.15,10.15,31200.0,8.7807,8.7807,8.772,8.772,31200.0
2012-12-27 15:30:00,10.15,10.16,10.15,10.16,80000.0,8.772,8.7807,8.772,8.7807,80000.0
2012-12-27 15:35:00,10.16,10.18,10.16,10.16,94400.0,8.7807,8.7979,8.7807,8.7807,94400.0
2012-12-27 15:40:00,10.16,10.18,10.16,10.17,92000.0,8.7807,8.7979,8.7807,8.7893,92000.0
2012-12-27 15:45:00,10.17,10.18,10.17,10.18,76000.0,8.7893,8.7979,8.7893,8.7979,76000.0
2012-12-27 15:50:00,10.18,10.19,10.18,10.19,101600.0,8.7979,8.8066,8.7979,8.8066,101600.0
2012-12-27 15:55:00,10.19,10.2,10.17,10.17,138800.0,8.8066,8.8152,8.7893,8.7893,138800.0
2012-12-28 09:30:00,10.13,10.15,10.11,10.11,20800.0,8.7547,8.772,8.7374,8.7374,20800.0
2012-12-28 09:35:00,10.12,10.12,10.11,10.11,23600.0,8.7461,8.7461,8.7374,8.7374,23600.0
2012-12-28 09:40:00,10.12,10.12,10.08,10.1,35600.0,8.7461,8.7461,8.7115,8.7288,35600.0
2012-12-28 09:45:00,10.1,10.1,10.08,10.09,23600.0,8.7288,8.7288,8.7115,8.7202,23600.0
2012-12-28 09:50:00,10.09,10.09,10.08,10.08,23200.0,8.7202,8.7202,8.7115,8.7115,23200.0
2012-12-28 09:55:00,10.08,10.09,10.07,10.09,16800.0,8.7115,8.7202,8.7029,8.7202,16800.0
2012-12-28 10:00:00,10.09,10.1,10.08,10.09,17600.0,8.7202,8.7288,8.7115,8.7202,17600.0
2012-12-28 10:05:00,10.09,10.12,10.09,10.09,21600.0,8.7202,8.7461,8.7202,8.7202,21600.0
2012-12-28 10:10:00,10.09,10.1,10.08,10.09,29600.0,8.7202,8.7288,8.7115,8.7202,29600.0
2012-12-28 10:15:00,10.09,10.1,10.09,10.1,18800.0,8.7202,8.7288,8.7202,8.7288,18800.0
2012-12-28 10:20:00,10.1,10.11,10.09,10.09,24400.0,8.7288,8.7374,8.7202,8.7202,24400.0
2012-12-28 10:25:00,10.09,10.1,10.09,10.1,13600.0,8.7202,8.7288,8.7202,8.7288,13600.0
2012-12-28 10:30:00,10.1,10.12,10.1,10.11,52800.0,8.7288,8.7461,8.7288,8.7374,52800.0
2012-12-28 10:35:00,10.11,10.13,10.11,10.13,80400.0,8.7374,8.7547,8.7374,8.7547,80400.0
2012-12-28 10:40:00,10.12,10.15,10.12,10.15,20400.0,8.7461,8.772,8.7461,8.772,20400.0
2012-12-28 10:45:00,10.16,10.17,10.15,10.15,34800.0,8.7807,8.7893,8.772,8.772,34800.0
2012-12-28 10:50:00,10.16,10.16,10.15,10.15,16000.0,8.7807,8.7807,8.772,8.772,16000.0
2012-12-28 10:55:00,10.15,10.17,10.15,10.16,18400.0,8.772,8.7893,8.772,8.7807,18400.0
2012-12-28 11:00:00,10.17,10.17,10.16,10.16,8000.0,8.7893,8.7893,8.7807,8.7807,8000.0
2012-12-28 11:05:00,10.16,10.16,10.13,10.15,22000.0,8.7807,8.7807,8.7547,8.772,22000.0
2012-12-28 11:10:00,10.15,10.15,10.14,10.14,21600.0,8.772,8.772,8.7634,8.7634,21600.0
2012-12-28 11:15:00,10.14,10.14,10.14,10.14,13600.0,8.7634,8.7634,8.7634,8.7634,13600.0
2012-12-28 11:20:00,10.14,10.14,10.14,10.14,14400.0,8.7634,8.7634,8.7634,8.7634,14400.0
2012-12-28 11:25:00,10.14,10.14,10.13,10.13,7600.0,8.7634,8.7634,8.7547,8.7547,7600.0
2012-12-28 11:30:00,10.13,10.15,10.13,10.14,26000.0,8.7547,8.772,8.7547,8.7634,26000.0
2012-12-28 11:35:00,10.14,10.15,10.14,10.15,18400.0,8.7634,8.772,8.7634,8.772,18400.0
2012-12-28 11:40:00,10.15,10.16,10.15,10.15,23600.0,8.772,8.7807,8.772,8.772,23600.0
2012-12-28 11:45:00,10.15,10.16,10.15,10.15,12800.0,8.772,8.7807,8.772,8.772,12800.0
2012-12-28 11:50:00,10.15,10.15,10.15,10.15,6000.0,8.772,8.772,8.772,8.772,6000.0
2012-12-28 11:55:00,10.15,10.15,10.15,10.15,5600.0,8.772,8.772,8.772,8.772,5600.0
2012-12-28 12:00:00,10.15,10.17,10.15,10.17,20800.0,8.772,8.7893,8.772,8.7893,20800.0
2012-12-28 12:05:00,10.17,10.17,10.16,10.16,6400.0,8.7893,8.7893,8.7807,8.7807,6400.0
2012-12-28 12:10:00,10.16,10.16,10.15,10.16,12000.0,8.7807,8.7807,8.772,8.7807,12000.0
2012-12-28 12:15:00,10.16,10.17,10.16,10.17,34800.0,8.7807,8.7893,8.7807,8.7893,34800.0
2012-12-28 12:20:00,10.17,10.18,10.17,10.17,13600.0,8.7893,8.7979,8.7893,8.7893,13600.0
2012-12-28 12:25:00,10.17,10.17,10.17,10.17,1200.0,8.7893,8.7893,8.7893,8.7893,1200.0
2012-12-28 12:30:00,10.17,10.17,10.16,10.16,5200.0,8.7893,8.7893,8.7807,8.7807,5200.0
2012-12-28 12:35:00,10.16,10.17,10.16,10.17,20400.0,8.7807,8.7893,8.7807,8.7893,20400.0
2012-12-28 12:40:00,10.17,10.17,10.17,10.17,10400.0,8.7893,8.7893,8.7893,8.7893,10400.0
2012-12-28 12:45:00,10.17,10.18,10.17,10.18,6800.0,8.7893,8.7979,8.7893,8.7979,6800.0
2012-12-28 12:50:00,10.18,10.18,10.17,10.18,68000.0,8.7979,8.7979,8.7893,8.7979,68000.0
2012-12-28 12:55:00,10.18,10.19,10.17,10.19,113200.0,8.7979,8.8066,8.7893,8.8066,113200.0
2012-12-28 13:00:00,10.19,10.19,10.17,10.17,54400.0,8.8066,8.8066,8.7893,8.7893,54400.0
2012-12-28 13:05:00,10.17,10.17,10.16,10.16,20800.0,8.7893,8.7893,8.7807,8.7807,20800.0
2012-12-28 13:10:00,10.16,10.18,10.16,10.18,18000.0,8.7807,8.7979,8.7807,8.7979,18000.0
2012-12-28 13:15:00,10.18,10.18,10.17,10.18,24400.0,8.7979,8.7979,8.7893,8.7979,24400.0
2012-12-28 13:20:00,10.18,10.19,10.18,10.18,20800.0,8.7979,8.8066,8.7979,8.7979,20800.0
2012-12-28 13:25:00,10.18,10.18,10.18,10.18,13200.0,8.7979,8.7979,8.7979,8.7979,13200.0
2012-12-28 13:30:00,10.18,10.18,10.18,10.18,10400.0,8.7979,8.7979,8.7979,8.7979,10400.0
2012-12-28 13:35:00,10.18,10.18,10.18,10.18,7600.0,8.7979,8.7979,8.7979,8.7979,7600.0
2012-12-28 13:40:00,10.18,10.19,10.18,10.19,31600.0,8.7979,8.8066,8.7979,8.8066,31600.0
2012-12-28 13:45:00,10.19,10.2,10.19,10.19,36000.0,8.8066,8.8152,8.8066,8.8066,36000.0
2012-12-28 13:50:00,10.19,10.19,10.18,10.19,16400.0,8.8066,8.8066,8.7979,8.8066,16400.0
2012-12-28 13:55:00,10.18,10.18,10.17,10.18,15200.0,8.7979,8.7979,8.7893,8.7979,15200.0
2012-12-28 14:00:00,10.18,10.18,10.18,10.18,10000.0,8.7979,8.7979,8.7979,8.7979,10000.0
2012-12-28 14:05:00,10.18,10.18,10.17,10.18,30800.0,8.7979,8.7979,8.7893,8.7979,30800.0
2012-12-28 14:10:00,10.18,10.19,10.18,10.18,14800.0,8.7979,8.8066,8.7979,8.7979,14800.0
2012-12-28 14:15:00,10.18,10.19,10.18,10.19,18400.0,8.7979,8.8066,8.7979,8.8066,18400.0
2012-12-28 14:20:00,10.19,10.19,10.18,10.19,11600.0,8.8066,8.8066,8.7979,8.8066,11600.0
2012-12-28 14:25:00,10.19,10.19,10.18,10.19,39600.0,8.8066,8.8066,8.7979,8.8066,39600.0
2012-12-28 14:30:00,10.19,10.19,10.18,10.18,12800.0,8.8066,8.8066,8.7979,8.7979,12800.0
2012-12-28 14:35:00,10.18,10.18,10.17,10.17,37200.0,8.7979,8.7979,8.7893,8.7893,37200.0
2012-12-28 14:40:00,10.17,10.18,10.16,10.18,17600.0,8.7893,8.7979,8.7807,8.7979,17600.0
2012-12-28 14:45:00,10.17,10.18,10.17,10.18,19600.0,8.7893,8.7979,8.7893,8.7979,19600.0
2012-12-28 14:50:00,10.18,10.18,10.18,10.18,13600.0,8.7979,8.7979,8.7979,8.7979,13600.0
2012-12-28 14:55:00,10.18,10.18,10.18,10.18,4400.0,8.7979,8.7979,8.7979,8.7979,4400.0
2012-12-28 15:00:00,10.18,10.18,10.17,10.17,24800.0,8.7979,8.7979,8.7893,8.7893,24800.0
2012-12-28 15:05:00,10.17,10.17,10.16,10.16,35200.0,8.7893,8.7893,8.7807,8.7807,35200.0
2012-12-28 15:10:00,10.16,10.16,10.15,10.15,14800.0,8.7807,8.7807,8.772,8.772,14800.0
2012-12-28 15:15:00,10.15,10.18,10.15,10.18,42800.0,8.772,8.7979,8.772,8.7979,42800.0
2012-12-28 15:20:00,10.18,10.18,10.16,10.17,55200.0,8.7979,8.7979,8.7807,8.7893,55200.0
2012-12-28 15:25:00,10.17,10.19,10.17,10.18,42800.0,8.7893,8.8066,8.7893,8.7979,42800.0
2012-12-28 15:30:00,10.18,10.18,10.16,10.16,49200.0,8.7979,8.7979,8.7807,8.7807,49200.0
2012-12-28 15:35:00,10.16,10.16,10.12,10.13,80400.0,8.7807,8.7807,8.7461,8.7547,80400.0
2012-12-28 15:40:00,10.13,10.15,10.13,10.13,63600.0,8.7547,8.772,8.7547,8.7547,63600.0
2012-12-28 15:45:00,10.13,10.13,10.1,10.1,89200.0,8.7547,8.7547,8.7288,8.7288,89200.0
2012-12-28 15:50:00,10.1,10.11,10.08,10.09,119600.0,8.7288,8.7374,8.7115,8.7202,119600.0
2012-12-28 15:55:00,10.09,10.1,10.09,10.09,158800.0,8.7202,8.7288,8.7202,8.7202,158800.0
2012-12-31 09:30:00,10.05,10.09,10.04,10.08,35200.0,8.6856,8.7202,8.6769,8.7115,35200.0
2012-12-31 09:35:00,10.08,10.1,10.07,10.1,24000.0,8.7115,8.7288,8.7029,8.7288,24000.0
2012-12-31 09:40:00,10.1,10.1,10.06,10.07,11600.0,8.7288,8.7288,8.6942,8.7029,11600.0
2012-12-31 09:45:00,10.06,10.06,10.03,10.05,21600.0,8.6942,8.6942,8.6683,8.6856,21600.0
2012-12-31 09:50:00,10.05,10.06,10.04,10.06,23600.0,8.6856,8.6942,8.6769,8.6942,23600.0
2012-12-31 09:55:00,10.06,10.09,10.06,10.08,11200.0,8.6942,8.7202,8.6942,8.7115,11200.0
2012-12-31 10:00:00,10.08,10.08,10.06,10.08,36000.0,8.7115,8.7115,8.6942,8.7115,36000.0
2012-12-31 10:05:00,10.08,10.12,10.08,10.11,36400.0,8.7115,8.7461,8.7115,8.7374,36400.0
2012-12-31 10:10:00,10.11,10.12,10.1,10.1,20400.0,8.7374,8.7461,8.7288,8.7288,20400.0
2012-12-31 10:15:00,10.1,10.1,10.08,10.09,18400.0,8.7288,8.7288,8.7115,8.7202,18400.0
2012-12-31 10:20:00,10.09,10.1,10.09,10.09,8000.0,8.7202,8.7288,8.7202,8.7202,8000.0
2012-12-31 10:25:00,10.09,10.12,10.09,10.09,13200.0,8.7202,8.7461,8.7202,8.7202,13200.0
2012-12-31 10:30:00,10.1,10.1,10.1,10.1,4800.0,8.7288,8.7288,8.7288,8.7288,4800.0
2012-12-31 10:35:00,10.09,10.1,10.09,10.1,24400.0,8.7202,8.7288,8.7202,8.7288,24400.0
2012-12-31 10:40:00,10.1,10.1,10.08,10.08,12800.0,8.7288,8.7288,8.7115,8.7115,12800.0
2012-12-31 10:45:00,10.08,10.08,10.06,10.08,15200.0,8.7115,8.7115,8.6942,8.7115,15200.0
2012-12-31 10:50:00,10.08,10.09,10.08,10.09,18800.0,8.7115,8.7202,8.7115,8.7202,18800.0
2012-12-31 10:55:00,10.09,10.1,10.09,10.09,14000.0,8.7202,8.7288,8.7202,8.7202,14000.0
2012-12-31 11:00:00,10.09,10.12,10.09,10.12,21600.0,8.7202,8.7461,8.7202,8.7461,21600.0
2012-12-31 11:05:00,10.12,10.12,10.1,10.11,19600.0,8.7461,8.7461,8.7288,8.7374,19600.0
2012-12-31 11:10:00,10.1,10.13,10.1,10.13,13600.0,8.7288,8.7547,8.7288,8.7547,13600.0
2012-12-31 11:15:00,10.12,10.12,10.11,10.12,14800.0,8.7461,8.7461,8.7374,8.7461,14800.0
2012-12-31 11:20:00,10.12,10.12,10.11,10.11,16400.0,8.7461,8.7461,8.7374,8.7374,16400.0
2012-12-31 11:25:00,10.11,10.12,10.11,10.11,10000.0,8.7374,8.7461,8.7374,8.7374,10000.0
2012-12-31 11:30:00,10.12,10.12,10.11,10.12,11600.0,8.7461,8.7461,8.7374,8.7461,11600.0
2012-12-31 11:35:00,10.12,10.12,10.11,10.11,20400.0,8.7461,8.7461,8.7374,8.7374,20400.0
2012-12-31 11:40:00,10.1,10.11,10.1,10.11,14000.0,8.7288,8.7374,8.7288,8.7374,14000.0
2012-12-31 11:45:00,10.11,10.12,10.11,10.11,14000.0,8.7374,8.7461,8.7374,8.7374,14000.0
2012-12-31 11:50:00,10.11,10.11,10.1,10.1,9200.0,8.7374,8.7374,8.7288,8.7288,9200.0
2012-12-31 11:55:00,10.1,10.1,10.1,10.1,8800.0,8.7288,8.7288,8.7288,8.7288,8800.0
2012-12-31 12:00:00,10.1,10.11,10.1,10.11,38400.0,8.7288,8.7374,8.7288,8.7374,38400.0
2012-12-31 12:05:00,10.11,10.11,10.1,10.1,11600.0,8.7374,8.7374,8.7288,8.7288,11600.0
2012-12-31 12:10:00,10.1,10.1,10.1,10.1,6400.0,8.7288,8.7288,8.7288,8.7288,6400.0
2012-12-31 12:15:00,10.1,10.1,10.1,10.1,14400.0,8.7288,8.7288,8.7288,8.7288,14400.0
2012-12-31 12:20:00,10.1,10.1,10.1,10.1,11600.0,8.7288,8.7288,8.7288,8.7288,11600.0
2012-12-31 12:25:00,10.1,10.12,10.1,10.12,12400.0,8.7288,8.7461,8.7288,8.7461,12400.0
2012-12-31 12:30:00,10.12,10.12,10.11,10.11,17200.0,8.7461,8.7461,8.7374,8.7374,17200.0
2012-12-31 12:35:00,10.12,10.13,10.12,10.13,8800.0,8.7461,8.7547,8.7461,8.7547,8800.0
2012-12-31 12:40:00,10.13,10.15,10.13,10.15,18400.0,8.7547,8.772,8.7547,8.772,18400.0
2012-12-31 12:45:00,10.15,10.17,10.15,10.17,16000.0,8.772,8.7893,8.772,8.7893,16000.0
2012-12-31 12:50:00,10.16,10.17,10.14,10.14,16000.0,8.7807,8.7893,8.7634,8.7634,16000.0
2012-12-31 12:55:00,10.14,10.14,10.12,10.13,19600.0,8.7634,8.7634,8.7461,8.7547,19600.0
2012-12-31 13:00:00,10.13,10.13,10.12,10.12,23600.0,8.7547,8.7547,8.7461,8.7461,23600.0
2012-12-31 13:05:00,10.12,10.12,10.11,10.12,18800.0,8.7461,8.7461,8.7374,8.7461,18800.0
2012-12-31 13:10:00,10.12,10.13,10.12,10.13,10800.0,8.7461,8.7547,8.7461,8.7547,10800.0
2012-12-31 13:15:00,10.13,10.15,10.13,10.13,12000.0,8.7547,8.772,8.7547,8.7547,12000.0
2012-12-31 13:20:00,10.13,10.15,10.13,10.15,13200.0,8.7547,8.772,8.7547,8.772,13200.0
2012-12-31 13:25:00,10.14,10.14,10.12,10.12,14400.0,8.7634,8.7634,8.7461,8.7461,14400.0
2012-12-31 13:30:00,10.12,10.13,10.12,10.12,8800.0,8.7461,8.7547,8.7461,8.7461,8800.0
2012-12-31 13:35:00,10.12,10.13,10.12,10.13,6800.0,8.7461,8.7547,8.7461,8.7547,6800.0
2012-12-31 13:40:00,10.13,10.15,10.13,10.13,24000.0,8.7547,8.772,8.7547,8.7547,24000.0
2012-12-31 13:45:00,10.13,10.15,10.11,10.11,34000.0,8.7547,8.772,8.7374,8.7374,34000.0
2012-12-31 13:50:00,10.11,10.11,10.1,10.11,6400.0,8.7374,8.7374,8.7288,8.7374,6400.0
2012-12-31 13:55:00,10.11,10.12,10.09,10.11,6400.0,8.7374,8.7461,8.7202,8.7374,6400.0
2012-12-31 14:00:00,10.11,10.12,10.1,10.12,15600.0,8.7374,8.7461,8.7288,8.7461,15600.0
2012-12-31 14:05:00,10.12,10.13,10.12,10.13,7200.0,8.7461,8.7547,8.7461,8.7547,7200.0
2012-12-31 14:10:00,10.13,10.13,10.12,10.12,14400.0,8.7547,8.7547,8.7461,8.7461,14400.0
2012-12-31 14:15:00,10.12,10.13,10.12,10.12,16400.0,8.7461,8.7547,8.7461,8.7461,16400.0
2012-12-31 14:20:00,10.12,10.13,10.12,10.13,15200.0,8.7461,8.7547,8.7461,8.7547,15200.0
2012-12-31 14:25:00,10.13,10.13,10.12,10.13,19600.0,8.7547,8.7547,8.7461,8.7547,19600.0
2012-12-31 14:30:00,10.13,10.13,10.13,10.13,28400.0,8.7547,8.7547,8.7547,8.7547,28400.0
2012-12-31 14:35:00,10.13,10.13,10.11,10.11,35600.0,8.7547,8.7547,8.7374,8.7374,35600.0
2012-12-31 14:40:00,10.11,10.13,10.11,10.13,20400.0,8.7374,8.7547,8.7374,8.7547,20400.0
2012-12-31 14:45:00,10.12,10.15,10.12,10.15,51200.0,8.7461,8.772,8.7461,8.772,51200.0
2012-12-31 14:50:00,10.15,10.16,10.14,10.14,24400.0,8.772,8.7807,8.7634,8.7634,24400.0
2012-12-31 14:55:00,10.14,10.17,10.14,10.17,32400.0,8.7634,8.7893,8.7634,8.7893,32400.0
2012-12-31 15:00:00,10.17,10.19,10.16,10.18,48400.0,8.7893,8.8066,8.7807,8.7979,48400.0
2012-12-31 15:05:00,10.18,10.18,10.18,10.18,11600.0,8.7979,8.7979,8.7979,8.7979,11600.0
2012-12-31 15:10:00,10.18,10.18,10.15,10.15,34800.0,8.7979,8.7979,8.772,8.772,34800.0
2012-12-31 15:15:00,10.16,10.16,10.15,10.15,10000.0,8.7807,8.7807,8.772,8.772,10000.0
2012-12-31 15:20:00,10.15,10.16,10.15,10.16,14800.0,8.772,8.7807,8.772,8.7807,14800.0
2012-12-31 15:25:00,10.16,10.17,10.13,10.15,47200.0,8.7807,8.7893,8.7547,8.772,47200.0
2012-12-31 15:30:00,10.15,10.16,10.15,10.16,32000.0,8.772,8.7807,8.772,8.7807,32000.0
2012-12-31 15:35:00,10.16,10.18,10.16,10.18,33600.0,8.7807,8.7979,8.7807,8.7979,33600.0
2012-12-31 15:40:00,10.18,10.18,10.15,10.17,66000.0,8.7979,8.7979,8.772,8.7893,66000.0
2012-12-31 15:45:00,10.17,10.2,10.17,10.2,59200.0,8.7893,8.8152,8.7893,8.8152,59200.0
2012-12-31 15:50:00,10.19,10.22,10.19,10.21,66000.0,8.8066,8.8325,8.8066,8.8239,66000.0
2012-12-31 15:55:00,10.21,10.22,10.19,10.22,174000.0,8.8239,8.8325,8.8066,8.8325,174000.0
2013-01-02 09:30:00,10.37,10.41,10.31,10.32,78400.0,8.9621,8.9967,8.9103,8.9189,78400.0
2013-01-02 09:35:00,10.33,10.35,10.33,10.35,47600.0,8.9276,8.9449,8.9276,8.9449,47600.0
2013-01-02 09:40:00,10.35,10.37,10.35,10.37,24800.0,8.9449,8.9621,8.9449,8.9621,24800.0
2013-01-02 09:45:00,10.37,10.41,10.37,10.39,56000.0,8.9621,8.9967,8.9621,8.9794,56000.0
2013-01-02 09:50:00,10.4,10.46,10.4,10.46,24400.0,8.9881,9.0399,8.9881,9.0399,24400.0
2013-01-02 09:55:00,10.45,10.47,10.45,10.46,30800.0,9.0313,9.0486,9.0313,9.0399,30800.0
2013-01-02 10:00:00,10.46,10.47,10.45,10.45,95600.0,9.0399,9.0486,9.0313,9.0313,95600.0
2013-01-02 10:05:00,10.45,10.47,10.45,10.46,38400.0,9.0313,9.0486,9.0313,9.0399,38400.0
2013-01-02 10:10:00,10.47,10.48,10.46,10.47,29200.0,9.0486,9.0572,9.0399,9.0486,29200.0
2013-01-02 10:15:00,10.47,10.48,10.45,10.46,35600.0,9.0486,9.0572,9.0313,9.0399,35600.0
2013-01-02 10:20:00,10.46,10.47,10.45,10.45,36800.0,9.0399,9.0486,9.0313,9.0313,36800.0
2013-01-02 10:25:00,10.45,10.47,10.45,10.46,17200.0,9.0313,9.0486,9.0313,9.0399,17200.0
2013-01-02 10:30:00,10.47,10.47,10.46,10.47,25600.0,9.0486,9.0486,9.0399,9.0486,25600.0
2013-01-02 10:35:00,10.47,10.48,10.47,10.47,22000.0,9.0486,9.0572,9.0486,9.0486,22000.0
2013-01-02 10:40:00,10.47,10.48,10.47,10.47,30800.0,9.0486,9.0572,9.0486,9.0486,30800.0
2013-01-02 10:45:00,10.47,10.49,10.47,10.49,15200.0,9.0486,9.0659,9.0486,9.0659,15200.0
2013-01-02 10:50:00,10.49,10.5,10.48,10.49,37200.0,9.0659,9.0745,9.0572,9.0659,37200.0
2013-01-02 10:55:00,10.49,10.5,10.49,10.5,31200.0,9.0659,9.0745,9.0659,9.0745,31200.0
2013-01-02 11:00:00,10.49,10.51,10.49,10.49,14400.0,9.0659,9.0831,9.0659,9.0659,14400.0
2013-01-02 11:05:00,10.49,10.5,10.48,10.49,30800.0,9.0659,9.0745,9.0572,9.0659,30800.0
2013-01-02 11:10:00,10.49,10.49,10.48,10.48,22400.0,9.0659,9.0659,9.0572,9.0572,22400.0
2013-01-02 11:15:00,10.48,10.48,10.47,10.48,19200.0,9.0572,9.0572,9.0486,9.0572,19200.0
2013-01-02 11:20:00,10.48,10.49,10.47,10.47,38400.0,9.0572,9.0659,9.0486,9.0486,38400.0
2013-01-02 11:25:00,10.47,10.49,10.47,10.48,22000.0,9.0486,9.0659,9.0486,9.0572,22000.0
2013-01-02 11:30:00,10.48,10.48,10.46,10.47,35600.0,9.0572,9.0572,9.0399,9.0486,35600.0
2013-01-02 11:35:00,10.48,10.48,10.46,10.47,26800.0,9.0572,9.0572,9.0399,9.0486,26800.0
2013-01-02 11:40:00,10.46,10.47,10.46,10.47,19600.0,9.0399,9.0486,9.0399,9.0486,19600.0
2013-01-02 11:45:00,10.47,10.48,10.47,10.47,22400.0,9.0486,9.0572,9.0486,9.0486,22400.0
2013-01-02 11:50:00,10.47,10.47,10.47,10.47,10000.0,9.0486,9.0486,9.0486,9.0486,10000.0
2013-01-02 11:55:00,10.47,10.47,10.46,10.47,26000.0,9.0486,9.0486,9.0399,9.0486,26000.0
2013-01-02 12:00:00,10.47,10.47,10.46,10.47,16400.0,9.0486,9.0486,9.0399,9.0486,16400.0
2013-01-02 12:05:00,10.47,10.47,10.47,10.47,7600.0,9.0486,9.0486,9.0486,9.0486,7600.0
2013-01-02 12:10:00,10.47,10.47,10.47,10.47,14000.0,9.0486,9.0486,9.0486,9.0486,14000.0
2013-01-02 12:15:00,10.47,10.47,10.46,10.47,13600.0,9.0486,9.0486,9.0399,9.0486,13600.0
2013-01-02 12:20:00,10.47,10.47,10.47,10.47,16000.0,9.0486,9.0486,9.0486,9.0486,16000.0
2013-01-02 12:25:00,10.47,10.47,10.46,10.47,13600.0,9.0486,9.0486,9.0399,9.0486,13600.0
2013-01-02 12:30:00,10.47,10.47,10.46,10.46,12800.0,9.0486,9.0486,9.0399,9.0399,12800.0
2013-01-02 12:35:00,10.46,10.46,10.46,10.46,30000.0,9.0399,9.0399,9.0399,9.0399,30000.0
2013-01-02 12:40:00,10.46,10.46,10.46,10.46,18000.0,9.0399,9.0399,9.0399,9.0399,18000.0
2013-01-02 12:45:00,10.46,10.46,10.45,10.45,7200.0,9.0399,9.0399,9.0313,9.0313,7200.0
2013-01-02 12:50:00,10.45,10.46,10.45,10.45,8000.0,9.0313,9.0399,9.0313,9.0313,8000.0
2013-01-02 12:55:00,10.46,10.46,10.45,10.45,14400.0,9.0399,9.0399,9.0313,9.0313,14400.0
2013-01-02 13:00:00,10.45,10.46,10.45,10.46,13200.0,9.0313,9.0399,9.0313,9.0399,13200.0
2013-01-02 13:05:00,10.46,10.47,10.46,10.47,17200.0,9.0399,9.0486,9.0399,9.0486,17200.0
2013-01-02 13:10:00,10.47,10.47,10.46,10.46,3600.0,9.0486,9.0486,9.0399,9.0399,3600.0
2013-01-02 13:15:00,10.46,10.47,10.46,10.46,9600.0,9.0399,9.0486,9.0399,9.0399,9600.0
2013-01-02 13:20:00,10.47,10.47,10.46,10.46,30400.0,9.0486,9.0486,9.0399,9.0399,30400.0
2013-01-02 13:25:00,10.47,10.48,10.46,10.48,17200.0,9.0486,9.0572,9.0399,9.0572,17200.0
2013-01-02 13:30:00,10.47,10.49,10.47,10.48,13200.0,9.0486,9.0659,9.0486,9.0572,13200.0
2013-01-02 13:35:00,10.48,10.49,10.48,10.48,18000.0,9.0572,9.0659,9.0572,9.0572,18000.0
2013-01-02 13:40:00,10.48,10.48,10.47,10.47,15200.0,9.0572,9.0572,9.0486,9.0486,15200.0
2013-01-02 13:45:00,10.47,10.47,10.47,10.47,12400.0,9.0486,9.0486,9.0486,9.0486,12400.0
2013-01-02 13:50:00,10.47,10.47,10.46,10.47,20000.0,9.0486,9.0486,9.0399,9.0486,20000.0
2013-01-02 13:55:00,10.47,10.47,10.47,10.47,23200.0,9.0486,9.0486,9.0486,9.0486,23200.0
2013-01-02 14:00:00,10.47,10.48,10.47,10.48,11600.0,9.0486,9.0572,9.0486,9.0572,11600.0
2013-01-02 14:05:00,10.47,10.49,10.47,10.49,30800.0,9.0486,9.0659,9.0486,9.0659,30800.0
2013-01-02 14:10:00,10.49,10.5,10.48,10.49,52400.0,9.0659,9.0745,9.0572,9.0659,52400.0
2013-01-02 14:15:00,10.49,10.49,10.49,10.49,22000.0,9.0659,9.0659,9.0659,9.0659,22000.0
2013-01-02 14:20:00,10.49,10.5,10.49,10.5,10000.0,9.0659,9.0745,9.0659,9.0745,10000.0
2013-01-02 14:25:00,10.5,10.5,10.49,10.5,20800.0,9.0745,9.0745,9.0659,9.0745,20800.0
2013-01-02 14:30:00,10.5,10.5,10.48,10.49,40800.0,9.0745,9.0745,9.0572,9.0659,40800.0
2013-01-02 14:35:00,10.48,10.49,10.48,10.48,22000.0,9.0572,9.0659,9.0572,9.0572,22000.0
2013-01-02 14:40:00,10.48,10.48,10.47,10.48,15600.0,9.0572,9.0572,9.0486,9.0572,15600.0
2013-01-02 14:45:00,10.48,10.48,10.47,10.47,41200.0,9.0572,9.0572,9.0486,9.0486,41200.0
2013-01-02 14:50:00,10.47,10.48,10.47,10.48,17600.0,9.0486,9.0572,9.0486,9.0572,17600.0
2013-01-02 14:55:00,10.48,10.49,10.47,10.48,25600.0,9.0572,9.0659,9.0486,9.0572,25600.0
2013-01-02 15:00:00,10.48,10.49,10.48,10.48,35600.0,9.0572,9.0659,9.0572,9.0572,35600.0
2013-01-02 15:05:00,10.48,10.49,10.48,10.49,23600.0,9.0572,9.0659,9.0572,9.0659,23600.0
2013-01-02 15:10:00,10.49,10.49,10.47,10.49,61200.0,9.0659,9.0659,9.0486,9.0659,61200.0
2013-01-02 15:15:00,10.48,10.49,10.45,10.47,81600.0,9.0572,9.0659,9.0313,9.0486,81600.0
2013-01-02 15:20:00,10.47,10.47,10.45,10.46,63200.0,9.0486,9.0486,9.0313,9.0399,63200.0
2013-01-02 15:25:00,10.46,10.47,10.45,10.46,48800.0,9.0399,9.0486,9.0313,9.0399,48800.0
2013-01-02 15:30:00,10.46,10.46,10.45,10.45,72800.0,9.0399,9.0399,9.0313,9.0313,72800.0
2013-01-02 15:35:00,10.45,10.46,10.44,10.45,96000.0,9.0313,9.0399,9.0226,9.0313,96000.0
2013-01-02 15:40:00,10.45,10.45,10.44,10.45,68800.0,9.0313,9.0313,9.0226,9.0313,68800.0
2013-01-02 15:45:00,10.45,10.45,10.43,10.43,96000.0,9.0313,9.0313,9.014,9.014,96000.0
2013-01-02 15:50:00,10.44,10.49,10.43,10.49,172000.0,9.0226,9.0659,9.014,9.0659,172000.0
2013-01-02 15:55:00,10.49,10.5,10.46,10.5,386400.0,9.0659,9.0745,9.0399,9.0745,386400.0
2013-01-03 09:30:00,10.5,10.56,10.49,10.54,30400.0,9.0745,9.1264,9.0659,9.1091,30400.0
2013-01-03 09:35:00,10.53,10.56,10.52,10.56,14800.0,9.1004,9.1264,9.0918,9.1264,14800.0
2013-01-03 09:40:00,10.56,10.6,10.55,10.59,52800.0,9.1264,9.1609,9.1177,9.1523,52800.0
2013-01-03 09:45:00,10.59,10.62,10.59,10.61,38400.0,9.1523,9.1782,9.1523,9.1696,38400.0
2013-01-03 09:50:00,10.6,10.61,10.59,10.61,34000.0,9.1609,9.1696,9.1523,9.1696,34000.0
2013-01-03 09:55:00,10.61,10.61,10.59,10.6,18400.0,9.1696,9.1696,9.1523,9.1609,18400.0
2013-01-03 10:00:00,10.6,10.6,10.58,10.58,16400.0,9.1609,9.1609,9.1436,9.1436,16400.0
2013-01-03 10:05:00,10.58,10.59,10.57,10.59,32400.0,9.1436,9.1523,9.135,9.1523,32400.0
2013-01-03 10:10:00,10.58,10.59,10.58,10.59,15200.0,9.1436,9.1523,9.1436,9.1523,15200.0
2013-01-03 10:15:00,10.59,10.59,10.57,10.57,15200.0,9.1523,9.1523,9.135,9.135,15200.0
2013-01-03 10:20:00,10.58,10.59,10.57,10.58,32800.0,9.1436,9.1523,9.135,9.1436,32800.0
2013-01-03 10:25:00,10.58,10.6,10.58,10.59,14800.0,9.1436,9.1609,9.1436,9.1523,14800.0
2013-01-03 10:30:00,10.6,10.61,10.59,10.6,31200.0,9.1609,9.1696,9.1523,9.1609,31200.0
2013-01-03 10:35:00,10.6,10.61,10.6,10.6,17600.0,9.1609,9.1696,9.1609,9.1609,17600.0
2013-01-03 10:40:00,10.61,10.61,10.6,10.6,53600.0,9.1696,9.1696,9.1609,9.1609,53600.0
2013-01-03 10:45:00,10.6,10.6,10.59,10.6,16800.0,9.1609,9.1609,9.1523,9.1609,16800.0
2013-01-03 10:50:00,10.6,10.6,10.59,10.6,18000.0,9.1609,9.1609,9.1523,9.1609,18000.0
2013-01-03 10:55:00,10.6,10.6,10.59,10.6,22000.0,9.1609,9.1609,9.1523,9.1609,22000.0
2013-01-03 11:00:00,10.6,10.6,10.59,10.59,39600.0,9.1609,9.1609,9.1523,9.1523,39600.0
2013-01-03 11:05:00,10.58,10.59,10.57,10.58,26400.0,9.1436,9.1523,9.135,9.1436,26400.0
2013-01-03 11:10:00,10.58,10.59,10.58,10.58,29600.0,9.1436,9.1523,9.1436,9.1436,29600.0
2013-01-03 11:15:00,10.58,10.59,10.58,10.58,19200.0,9.1436,9.1523,9.1436,9.1436,19200.0
2013-01-03 11:20:00,10.58,10.59,10.58,10.59,13200.0,9.1436,9.1523,9.1436,9.1523,13200.0
2013-01-03 11:25:00,10.59,10.59,10.59,10.59,26400.0,9.1523,9.1523,9.1523,9.1523,26400.0
2013-01-03 11:30:00,10.59,10.6,10.59,10.6,29600.0,9.1523,9.1609,9.1523,9.1609,29600.0
2013-01-03 11:35:00,10.59,10.6,10.59,10.59,14000.0,9.1523,9.1609,9.1523,9.1523,14000.0
2013-01-03 11:40:00,10.59,10.6,10.59,10.59,15200.0,9.1523,9.1609,9.1523,9.1523,15200.0
2013-01-03 11:45:00,10.59,10.6,10.59,10.6,20800.0,9.1523,9.1609,9.1523,9.1609,20800.0
2013-01-03 11:50:00,10.6,10.6,10.6,10.6,10800.0,9.1609,9.1609,9.1609,9.1609,10800.0
2013-01-03 11:55:00,10.6,10.61,10.6,10.61,15200.0,9.1609,9.1696,9.1609,9.1696,15200.0
2013-01-03 12:00:00,10.61,10.61,10.6,10.6,8800.0,9.1696,9.1696,9.1609,9.1609,8800.0
2013-01-03 12:05:00,10.61,10.61,10.61,10.61,14800.0,9.1696,9.1696,9.1696,9.1696,14800.0
2013-01-03 12:10:00,10.62,10.62,10.61,10.62,14400.0,9.1782,9.1782,9.1696,9.1782,14400.0
2013-01-03 12:15:00,10.62,10.63,10.62,10.62,8800.0,9.1782,9.1868,9.1782,9.1782,8800.0
2013-01-03 12:20:00,10.62,10.63,10.62,10.63,23600.0,9.1782,9.1868,9.1782,9.1868,23600.0
2013-01-03 12:25:00,10.62,10.63,10.62,10.63,10800.0,9.1782,9.1868,9.1782,9.1868,10800.0
2013-01-03 12:30:00,10.63,10.63,10.62,10.62,10400.0,9.1868,9.1868,9.1782,9.1782,10400.0
2013-01-03 12:35:00,10.62,10.63,10.62,10.63,19600.0,9.1782,9.1868,9.1782,9.1868,19600.0
2013-01-03 12:40:00,10.63,10.63,10.63,10.63,12800.0,9.1868,9.1868,9.1868,9.1868,12800.0
2013-01-03 12:45:00,10.63,10.63,10.62,10.62,18000.0,9.1868,9.1868,9.1782,9.1782,18000.0
2013-01-03 12:50:00,10.62,10.62,10.61,10.61,10800.0,9.1782,9.1782,9.1696,9.1696,10800.0
2013-01-03 12:55:00,10.61,10.62,10.61,10.62,12000.0,9.1696,9.1782,9.1696,9.1782,12000.0
2013-01-03 13:00:00,10.62,10.63,10.62,10.62,16000.0,9.1782,9.1868,9.1782,9.1782,16000.0
2013-01-03 13:05:00,10.62,10.62,10.61,10.62,14800.0,9.1782,9.1782,9.1696,9.1782,14800.0
2013-01-03 13:10:00,10.62,10.62,10.61,10.62,8800.0,9.1782,9.1782,9.1696,9.1782,8800.0
2013-01-03 13:15:00,10.62,10.62,10.61,10.62,14000.0,9.1782,9.1782,9.1696,9.1782,14000.0
2013-01-03 13:20:00,10.61,10.62,10.61,10.62,10400.0,9.1696,9.1782,9.1696,9.1782,10400.0
2013-01-03 13:25:00,10.62,10.62,10.61,10.62,13200.0,9.1782,9.1782,9.1696,9.1782,13200.0
2013-01-03 13:30:00,10.62,10.63,10.62,10.62,22800.0,9.1782,9.1868,9.1782,9.1782,22800.0
2013-01-03 13:35:00,10.62,10.62,10.62,10.62,0.0,9.1782,9.1782,9.1782,9.1782,0.0
2013-01-03 13:40:00,10.62,10.62,10.62,10.62,0.0,9.1782,9.1782,9.1782,9.1782,0.0
2013-01-03 13:45:00,10.62,10.62,10.62,10.62,0.0,9.1782,9.1782,9.1782,9.1782,0.0
2013-01-03 13:50:00,10.62,10.62,10.61,10.61,21200.0,9.1782,9.1782,9.1696,9.1696,21200.0
2013-01-03 13:55:00,10.61,10.61,10.61,10.61,2800.0,9.1696,9.1696,9.1696,9.1696,2800.0
2013-01-03 14:00:00,10.61,10.61,10.58,10.59,30800.0,9.1696,9.1696,9.1436,9.1523,30800.0
2013-01-03 14:05:00,10.59,10.59,10.56,10.57,58000.0,9.1523,9.1523,9.1264,9.135,58000.0
2013-01-03 14:10:00,10.56,10.61,10.55,10.57,38800.0,9.1264,9.1696,9.1177,9.135,38800.0
2013-01-03 14:15:00,10.57,10.61,10.56,10.58,12800.0,9.135,9.1696,9.1264,9.1436,12800.0
2013-01-03 14:20:00,10.59,10.6,10.56,10.56,25600.0,9.1523,9.1609,9.1264,9.1264,25600.0
2013-01-03 14:25:00,10.56,10.57,10.56,10.56,16400.0,9.1264,9.135,9.1264,9.1264,16400.0
2013-01-03 14:30:00,10.56,10.57,10.56,10.57,23600.0,9.1264,9.135,9.1264,9.135,23600.0
2013-01-03 14:35:00,10.57,10.57,10.56,10.56,28000.0,9.135,9.135,9.1264,9.1264,28000.0
2013-01-03 14:40:00,10.56,10.58,10.56,10.58,24400.0,9.1264,9.1436,9.1264,9.1436,24400.0
2013-01-03 14:45:00,10.58,10.6,10.58,10.6,12800.0,9.1436,9.1609,9.1436,9.1609,12800.0
2013-01-03 14:50:00,10.6,10.6,10.6,10.6,44000.0,9.1609,9.1609,9.1609,9.1609,44000.0
2013-01-03 14:55:00,10.6,10.61,10.59,10.6,20000.0,9.1609,9.1696,9.1523,9.1609,20000.0
2013-01-03 15:00:00,10.6,10.61,10.6,10.6,18400.0,9.1609,9.1696,9.1609,9.1609,18400.0
2013-01-03 15:05:00,10.61,10.61,10.6,10.6,19600.0,9.1696,9.1696,9.1609,9.1609,19600.0
2013-01-03 15:10:00,10.6,10.6,10.59,10.59,19600.0,9.1609,9.1609,9.1523,9.1523,19600.0
2013-01-03 15:15:00,10.59,10.59,10.59,10.59,12800.0,9.1523,9.1523,9.1523,9.1523,12800.0
2013-01-03 15:20:00,10.59,10.59,10.56,10.56,39200.0,9.1523,9.1523,9.1264,9.1264,39200.0
2013-01-03 15:25:00,10.56,10.57,10.56,10.56,32800.0,9.1264,9.135,9.1264,9.1264,32800.0
2013-01-03 15:30:00,10.56,10.56,10.54,10.55,41200.0,9.1264,9.1264,9.1091,9.1177,41200.0
2013-01-03 15:35:00,10.55,10.55,10.53,10.54,41600.0,9.1177,9.1177,9.1004,9.1091,41600.0
2013-01-03 15:40:00,10.55,10.55,10.54,10.54,55200.0,9.1177,9.1177,9.1091,9.1091,55200.0
2013-01-03 15:45:00,10.54,10.55,10.54,10.54,52400.0,9.1091,9.1177,9.1091,9.1091,52400.0
2013-01-03 15:50:00,10.54,10.55,10.51,10.52,111200.0,9.1091,9.1177,9.0831,9.0918,111200.0
2013-01-03 15:55:00,10.52,10.54,10.51,10.54,143600.0,9.0918,9.1091,9.0831,9.1091,143600.0
2013-01-04 09:30:00,10.55,10.58,10.54,10.58,27200.0,9.1177,9.1436,9.1091,9.1436,27200.0
2013-01-04 09:35:00,10.57,10.57,10.55,10.55,12400.0,9.135,9.135,9.1177,9.1177,12400.0
2013-01-04 09:40:00,10.55,10.56,10.55,10.56,6400.0,9.1177,9.1264,9.1177,9.1264,6400.0
2013-01-04 09:45:00,10.56,10.57,10.56,10.56,6800.0,9.1264,9.135,9.1264,9.1264,6800.0
2013-01-04 09:50:00,10.56,10.57,10.56,10.57,9600.0,9.1264,9.135,9.1264,9.135,9600.0
2013-01-04 09:55:00,10.58,10.6,10.58,10.6,9600.0,9.1436,9.1609,9.1436,9.1609,9600.0
2013-01-04 10:00:00,10.6,10.6,10.54,10.54,39200.0,9.1609,9.1609,9.1091,9.1091,39200.0
2013-01-04 10:05:00,10.55,10.56,10.55,10.56,23600.0,9.1177,9.1264,9.1177,9.1264,23600.0
2013-01-04 10:10:00,10.55,10.58,10.55,10.58,7200.0,9.1177,9.1436,9.1177,9.1436,7200.0
2013-01-04 10:15:00,10.57,10.58,10.57,10.58,16800.0,9.135,9.1436,9.135,9.1436,16800.0
2013-01-04 10:20:00,10.58,10.6,10.58,10.6,7200.0,9.1436,9.1609,9.1436,9.1609,7200.0
2013-01-04 10:25:00,10.61,10.62,10.61,10.62,1200.0,9.1696,9.1782,9.1696,9.1782,1200.0
2013-01-04 10:30:00,10.61,10.61,10.58,10.58,11600.0,9.1696,9.1696,9.1436,9.1436,11600.0
2013-01-04 10:35:00,10.58,10.58,10.56,10.57,16800.0,9.1436,9.1436,9.1264,9.135,16800.0
2013-01-04 10:40:00,10.57,10.58,10.57,10.57,5600.0,9.135,9.1436,9.135,9.135,5600.0
2013-01-04 10:45:00,10.57,10.58,10.57,10.57,1600.0,9.135,9.1436,9.135,9.135,1600.0
2013-01-04 10:50:00,10.58,10.59,10.58,10.58,16400.0,9.1436,9.1523,9.1436,9.1436,16400.0
2013-01-04 10:55:00,10.58,10.59,10.58,10.59,7200.0,9.1436,9.1523,9.1436,9.1523,7200.0
2013-01-04 11:00:00,10.59,10.6,10.59,10.6,10800.0,9.1523,9.1609,9.1523,9.1609,10800.0
2013-01-04 11:05:00,10.6,10.6,10.6,10.6,7600.0,9.1609,9.1609,9.1609,9.1609,7600.0
2013-01-04 11:10:00,10.6,10.6,10.6,10.6,5200.0,9.1609,9.1609,9.1609,9.1609,5200.0
2013-01-04 11:15:00,10.6,10.61,10.6,10.61,8800.0,9.1609,9.1696,9.1609,9.1696,8800.0
2013-01-04 11:20:00,10.61,10.61,10.6,10.61,6000.0,9.1696,9.1696,9.1609,9.1696,6000.0
2013-01-04 11:25:00,10.61,10.62,10.61,10.62,16000.0,9.1696,9.1782,9.1696,9.1782,16000.0
2013-01-04 11:30:00,10.62,10.63,10.62,10.63,16400.0,9.1782,9.1868,9.1782,9.1868,16400.0
2013-01-04 11:35:00,10.63,10.64,10.63,10.64,37600.0,9.1868,9.1955,9.1868,9.1955,37600.0
2013-01-04 11:40:00,10.64,10.64,10.62,10.62,37200.0,9.1955,9.1955,9.1782,9.1782,37200.0
2013-01-04 11:45:00,10.62,10.63,10.62,10.63,7200.0,9.1782,9.1868,9.1782,9.1868,7200.0
2013-01-04 11:50:00,10.63,10.63,10.62,10.63,4000.0,9.1868,9.1868,9.1782,9.1868,4000.0
2013-01-04 11:55:00,10.63,10.64,10.63,10.64,31600.0,9.1868,9.1955,9.1868,9.1955,31600.0
2013-01-04 12:00:00,10.63,10.65,10.63,10.65,26000.0,9.1868,9.2041,9.1868,9.2041,26000.0
2013-01-04 12:05:00,10.64,10.65,10.64,10.65,28800.0,9.1955,9.2041,9.1955,9.2041,28800.0
2013-01-04 12:10:00,10.65,10.65,10.65,10.65,2400.0,9.2041,9.2041,9.2041,9.2041,2400.0
2013-01-04 12:15:00,10.65,10.66,10.65,10.65,9600.0,9.2041,9.2128,9.2041,9.2041,9600.0
2013-01-04 12:20:00,10.65,10.65,10.65,10.65,5200.0,9.2041,9.2041,9.2041,9.2041,5200.0
2013-01-04 12:25:00,10.65,10.66,10.65,10.65,15200.0,9.2041,9.2128,9.2041,9.2041,15200.0
2013-01-04 12:30:00,10.65,10.65,10.65,10.65,11600.0,9.2041,9.2041,9.2041,9.2041,11600.0
2013-01-04 12:35:00,10.65,10.65,10.65,10.65,9600.0,9.2041,9.2041,9.2041,9.2041,9600.0
2013-01-04 12:40:00,10.65,10.65,10.65,10.65,3600.0,9.2041,9.2041,9.2041,9.2041,3600.0
2013-01-04 12:45:00,10.64,10.65,10.64,10.65,49600.0,9.1955,9.2041,9.1955,9.2041,49600.0
2013-01-04 12:50:00,10.65,10.65,10.64,10.64,3600.0,9.2041,9.2041,9.1955,9.1955,3600.0
2013-01-04 12:55:00,10.65,10.65,10.63,10.64,22400.0,9.2041,9.2041,9.1868,9.1955,22400.0
2013-01-04 13:00:00,10.63,10.64,10.63,10.64,14800.0,9.1868,9.1955,9.1868,9.1955,14800.0
2013-01-04 13:05:00,10.63,10.64,10.63,10.64,10800.0,9.1868,9.1955,9.1868,9.1955,10800.0
2013-01-04 13:10:00,10.64,10.64,10.64,10.64,13600.0,9.1955,9.1955,9.1955,9.1955,13600.0
2013-01-04 13:15:00,10.64,10.64,10.64,10.64,1600.0,9.1955,9.1955,9.1955,9.1955,1600.0
2013-01-04 13:20:00,10.64,10.64,10.63,10.64,12800.0,9.1955,9.1955,9.1868,9.1955,12800.0
2013-01-04 13:25:00,10.64,10.65,10.64,10.65,16000.0,9.1955,9.2041,9.1955,9.2041,16000.0
2013-01-04 13:30:00,10.65,10.65,10.65,10.65,2400.0,9.2041,9.2041,9.2041,9.2041,2400.0
2013-01-04 13:35:00,10.65,10.65,10.65,10.65,8400.0,9.2041,9.2041,9.2041,9.2041,8400.0
2013-01-04 13:40:00,10.65,10.65,10.65,10.65,5200.0,9.2041,9.2041,9.2041,9.2041,5200.0
2013-01-04 13:45:00,10.65,10.67,10.65,10.66,38000.0,9.2041,9.2214,9.2041,9.2128,38000.0
2013-01-04 13:50:00,10.67,10.67,10.66,10.66,8800.0,9.2214,9.2214,9.2128,9.2128,8800.0
2013-01-04 13:55:00,10.66,10.67,10.66,10.67,3200.0,9.2128,9.2214,9.2128,9.2214,3200.0
2013-01-04 14:00:00,10.67,10.67,10.67,10.67,9600.0,9.2214,9.2214,9.2214,9.2214,9600.0
2013-01-04 14:05:00,10.67,10.67,10.66,10.67,16800.0,9.2214,9.2214,9.2128,9.2214,16800.0
2013-01-04 14:10:00,10.67,10.67,10.66,10.67,12800.0,9.2214,9.2214,9.2128,9.2214,12800.0
2013-01-04 14:15:00,10.67,10.67,10.67,10.67,18000.0,9.2214,9.2214,9.2214,9.2214,18000.0
2013-01-04 14:20:00,10.67,10.67,10.67,10.67,1600.0,9.2214,9.2214,9.2214,9.2214,1600.0
2013-01-04 14:25:00,10.67,10.68,10.67,10.67,10000.0,9.2214,9.2301,9.2214,9.2214,10000.0
2013-01-04 14:30:00,10.67,10.67,10.66,10.66,43200.0,9.2214,9.2214,9.2128,9.2128,43200.0
2013-01-04 14:35:00,10.67,10.67,10.66,10.66,6000.0,9.2214,9.2214,9.2128,9.2128,6000.0
2013-01-04 14:40:00,10.67,10.67,10.66,10.67,5600.0,9.2214,9.2214,9.2128,9.2214,5600.0
2013-01-04 14:45:00,10.67,10.67,10.66,10.66,10400.0,9.2214,9.2214,9.2128,9.2128,10400.0
2013-01-04 14:50:00,10.66,10.67,10.66,10.67,13600.0,9.2128,9.2214,9.2128,9.2214,13600.0
2013-01-04 14:55:00,10.67,10.68,10.67,10.68,24000.0,9.2214,9.2301,9.2214,9.2301,24000.0
2013-01-04 15:00:00,10.68,10.68,10.67,10.68,73200.0,9.2301,9.2301,9.2214,9.2301,73200.0
2013-01-04 15:05:00,10.68,10.69,10.68,10.68,27600.0,9.2301,9.2387,9.2301,9.2301,27600.0
2013-01-04 15:10:00,10.68,10.69,10.68,10.69,8400.0,9.2301,9.2387,9.2301,9.2387,8400.0
2013-01-04 15:15:00,10.69,10.69,10.68,10.68,13600.0,9.2387,9.2387,9.2301,9.2301,13600.0
2013-01-04 15:20:00,10.68,10.7,10.68,10.7,70400.0,9.2301,9.2473,9.2301,9.2473,70400.0
2013-01-04 15:25:00,10.7,10.7,10.69,10.7,23200.0,9.2473,9.2473,9.2387,9.2473,23200.0
2013-01-04 15:30:00,10.69,10.7,10.69,10.7,31600.0,9.2387,9.2473,9.2387,9.2473,31600.0
2013-01-04 15:35:00,10.7,10.7,10.69,10.69,20400.0,9.2473,9.2473,9.2387,9.2387,20400.0
2013-01-04 15:40:00,10.69,10.7,10.68,10.68,72800.0,9.2387,9.2473,9.2301,9.2301,72800.0
2013-01-04 15:45:00,10.68,10.68,10.65,10.65,48800.0,9.2301,9.2301,9.2041,9.2041,48800.0
2013-01-04 15:50:00,10.65,10.65,10.65,10.65,104400.0,9.2041,9.2041,9.2041,9.2041,104400.0
2013-01-04 15:55:00,10.65,10.66,10.65,10.65,175600.0,9.2041,9.2128,9.2041,9.2041,175600.0
2013-01-07 09:30:00,10.58,10.65,10.58,10.61,72800.0,9.1436,9.2041,9.1436,9.1696,72800.0
2013-01-07 09:35:00,10.61,10.61,10.57,10.57,38400.0,9.1696,9.1696,9.135,9.135,38400.0
2013-01-07 09:40:00,10.57,10.58,10.56,10.56,28800.0,9.135,9.1436,9.1264,9.1264,28800.0
2013-01-07 09:45:00,10.56,10.58,10.54,10.55,13600.0,9.1264,9.1436,9.1091,9.1177,13600.0
2013-01-07 09:50:00,10.54,10.55,10.53,10.54,28800.0,9.1091,9.1177,9.1004,9.1091,28800.0
2013-01-07 09:55:00,10.53,10.55,10.53,10.55,11200.0,9.1004,9.1177,9.1004,9.1177,11200.0
2013-01-07 10:00:00,10.55,10.55,10.49,10.49,134400.0,9.1177,9.1177,9.0659,9.0659,134400.0
2013-01-07 10:05:00,10.5,10.5,10.48,10.48,72000.0,9.0745,9.0745,9.0572,9.0572,72000.0
2013-01-07 10:10:00,10.48,10.49,10.46,10.47,79200.0,9.0572,9.0659,9.0399,9.0486,79200.0
2013-01-07 10:15:00,10.47,10.48,10.46,10.47,80800.0,9.0486,9.0572,9.0399,9.0486,80800.0
2013-01-07 10:20:00,10.46,10.47,10.45,10.46,67200.0,9.0399,9.0486,9.0313,9.0399,67200.0
2013-01-07 10:25:00,10.46,10.49,10.46,10.49,88000.0,9.0399,9.0659,9.0399,9.0659,88000.0
2013-01-07 10:30:00,10.51,10.53,10.51,10.53,65600.0,9.0831,9.1004,9.0831,9.1004,65600.0
2013-01-07 10:35:00,10.53,10.53,10.52,10.53,29600.0,9.1004,9.1004,9.0918,9.1004,29600.0
2013-01-07 10:40:00,10.53,10.53,10.53,10.53,9600.0,9.1004,9.1004,9.1004,9.1004,9600.0
2013-01-07 10:45:00,10.53,10.53,10.52,10.53,8800.0,9.1004,9.1004,9.0918,9.1004,8800.0
2013-01-07 10:50:00,10.53,10.54,10.52,10.53,44000.0,9.1004,9.1091,9.0918,9.1004,44000.0
2013-01-07 10:55:00,10.53,10.54,10.53,10.54,19200.0,9.1004,9.1091,9.1004,9.1091,19200.0
2013-01-07 11:00:00,10.53,10.53,10.53,10.53,1600.0,9.1004,9.1004,9.1004,9.1004,1600.0
2013-01-07 11:05:00,10.53,10.55,10.53,10.55,47200.0,9.1004,9.1177,9.1004,9.1177,47200.0
2013-01-07 11:10:00,10.55,10.56,10.55,10.56,9600.0,9.1177,9.1264,9.1177,9.1264,9600.0
2013-01-07 11:15:00,10.56,10.56,10.55,10.55,32000.0,9.1264,9.1264,9.1177,9.1177,32000.0
2013-01-07 11:20:00,10.55,10.55,10.54,10.54,20800.0,9.1177,9.1177,9.1091,9.1091,20800.0
2013-01-07 11:25:00,10.55,10.56,10.55,10.55,20000.0,9.1177,9.1264,9.1177,9.1177,20000.0
2013-01-07 11:30:00,10.55,10.56,10.55,10.56,18400.0,9.1177,9.1264,9.1177,9.1264,18400.0
2013-01-07 11:35:00,10.56,10.56,10.56,10.56,12800.0,9.1264,9.1264,9.1264,9.1264,12800.0
2013-01-07 11:40:00,10.56,10.56,10.56,10.56,19200.0,9.1264,9.1264,9.1264,9.1264,19200.0
2013-01-07 11:45:00,10.56,10.56,10.56,10.56,18400.0,9.1264,9.1264,9.1264,9.1264,18400.0
2013-01-07 11:50:00,10.56,10.56,10.55,10.56,12800.0,9.1264,9.1264,9.1177,9.1264,12800.0
2013-01-07 11:55:00,10.56,10.56,10.54,10.55,24000.0,9.1264,9.1264,9.1091,9.1177,24000.0
2013-01-07 12:00:00,10.55,10.56,10.55,10.56,36800.0,9.1177,9.1264,9.1177,9.1264,36800.0
2013-01-07 12:05:00,10.56,10.57,10.56,10.57,20800.0,9.1264,9.135,9.1264,9.135,20800.0
2013-01-07 12:10:00,10.56,10.58,10.56,10.57,15200.0,9.1264,9.1436,9.1264,9.135,15200.0
2013-01-07 12:15:00,10.58,10.58,10.58,10.58,23200.0,9.1436,9.1436,9.1436,9.1436,23200.0
2013-01-07 12:20:00,10.58,10.59,10.58,10.59,32800.0,9.1436,9.1523,9.1436,9.1523,32800.0
2013-01-07 12:25:00,10.59,10.59,10.58,10.58,53600.0,9.1523,9.1523,9.1436,9.1436,53600.0
2013-01-07 12:30:00,10.58,10.59,10.58,10.58,19200.0,9.1436,9.1523,9.1436,9.1436,19200.0
2013-01-07 12:35:00,10.58,10.6,10.58,10.6,24000.0,9.1436,9.1609,9.1436,9.1609,24000.0
2013-01-07 12:40:00,10.6,10.6,10.59,10.6,17600.0,9.1609,9.1609,9.1523,9.1609,17600.0
2013-01-07 12:45:00,10.59,10.6,10.59,10.59,18400.0,9.1523,9.1609,9.1523,9.1523,18400.0
2013-01-07 12:50:00,10.6,10.6,10.59,10.59,17600.0,9.1609,9.1609,9.1523,9.1523,17600.0
2013-01-07 12:55:00,10.59,10.6,10.59,10.59,21600.0,9.1523,9.1609,9.1523,9.1523,21600.0
2013-01-07 13:00:00,10.59,10.6,10.59,10.59,16000.0,9.1523,9.1609,9.1523,9.1523,16000.0
2013-01-07 13:05:00,10.59,10.6,10.59,10.6,11200.0,9.1523,9.1609,9.1523,9.1609,11200.0
2013-01-07 13:10:00,10.6,10.6,10.6,10.6,8000.0,9.1609,9.1609,9.1609,9.1609,8000.0
2013-01-07 13:15:00,10.6,10.6,10.6,10.6,23200.0,9.1609,9.1609,9.1609,9.1609,23200.0
2013-01-07 13:20:00,10.6,10.6,10.59,10.59,22400.0,9.1609,9.1609,9.1523,9.1523,22400.0
2013-01-07 13:25:00,10.58,10.59,10.58,10.59,8000.0,9.1436,9.1523,9.1436,9.1523,8000.0
2013-01-07 13:30:00,10.59,10.59,10.59,10.59,9600.0,9.1523,9.1523,9.1523,9.1523,9600.0
2013-01-07 13:35:00,10.59,10.59,10.59,10.59,23200.0,9.1523,9.1523,9.1523,9.1523,23200.0
2013-01-07 13:40:00,10.59,10.59,10.58,10.58,31200.0,9.1523,9.1523,9.1436,9.1436,31200.0
2013-01-07 13:45:00,10.59,10.59,10.59,10.59,28800.0,9.1523,9.1523,9.1523,9.1523,28800.0
2013-01-07 13:50:00,10.59,10.59,10.58,10.59,10400.0,9.1523,9.1523,9.1436,9.1523,10400.0
2013-01-07 13:55:00,10.59,10.59,10.59,10.59,14400.0,9.1523,9.1523,9.1523,9.1523,14400.0
2013-01-07 14:00:00,10.59,10.59,10.58,10.58,45600.0,9.1523,9.1523,9.1436,9.1436,45600.0
2013-01-07 14:05:00,10.58,10.59,10.57,10.58,97600.0,9.1436,9.1523,9.135,9.1436,97600.0
2013-01-07 14:10:00,10.58,10.59,10.58,10.58,50400.0,9.1436,9.1523,9.1436,9.1436,50400.0
2013-01-07 14:15:00,10.58,10.6,10.58,10.6,29600.0,9.1436,9.1609,9.1436,9.1609,29600.0
2013-01-07 14:20:00,10.6,10.61,10.6,10.6,19200.0,9.1609,9.1696,9.1609,9.1609,19200.0
2013-01-07 14:25:00,10.61,10.62,10.61,10.62,13600.0,9.1696,9.1782,9.1696,9.1782,13600.0
2013-01-07 14:30:00,10.62,10.63,10.61,10.62,40800.0,9.1782,9.1868,9.1696,9.1782,40800.0
2013-01-07 14:35:00,10.62,10.62,10.61,10.62,18400.0,9.1782,9.1782,9.1696,9.1782,18400.0
2013-01-07 14:40:00,10.62,10.62,10.62,10.62,26400.0,9.1782,9.1782,9.1782,9.1782,26400.0
2013-01-07 14:45:00,10.62,10.63,10.62,10.62,33600.0,9.1782,9.1868,9.1782,9.1782,33600.0
2013-01-07 14:50:00,10.62,10.62,10.62,10.62,32000.0,9.1782,9.1782,9.1782,9.1782,32000.0
2013-01-07 14:55:00,10.62,10.63,10.62,10.62,32000.0,9.1782,9.1868,9.1782,9.1782,32000.0
2013-01-07 15:00:00,10.63,10.63,10.62,10.62,46400.0,9.1868,9.1868,9.1782,9.1782,46400.0
2013-01-07 15:05:00,10.62,10.63,10.62,10.63,25600.0,9.1782,9.1868,9.1782,9.1868,25600.0
2013-01-07 15:10:00,10.63,10.63,10.63,10.63,40800.0,9.1868,9.1868,9.1868,9.1868,40800.0
2013-01-07 15:15:00,10.63,10.64,10.63,10.64,61600.0,9.1868,9.1955,9.1868,9.1955,61600.0
2013-01-07 15:20:00,10.64,10.65,10.64,10.65,40800.0,9.1955,9.2041,9.1955,9.2041,40800.0
2013-01-07 15:25:00,10.65,10.65,10.64,10.65,113600.0,9.2041,9.2041,9.1955,9.2041,113600.0
2013-01-07 15:30:00,10.65,10.65,10.64,10.64,32800.0,9.2041,9.2041,9.1955,9.1955,32800.0
2013-01-07 15:35:00,10.64,10.65,10.63,10.64,95200.0,9.1955,9.2041,9.1868,9.1955,95200.0
2013-01-07 15:40:00,10.63,10.64,10.63,10.63,41600.0,9.1868,9.1955,9.1868,9.1868,41600.0
2013-01-07 15:45:00,10.64,10.64,10.63,10.64,105600.0,9.1955,9.1955,9.1868,9.1955,105600.0
2013-01-07 15:50:00,10.64,10.64,10.63,10.64,175200.0,9.1955,9.1955,9.1868,9.1955,175200.0
2013-01-07 15:55:00,10.64,10.64,10.62,10.63,573600.0,9.1955,9.1955,9.1782,9.1868,573600.0
2013-01-08 09:30:00,10.59,10.63,10.59,10.59,8800.0,9.1523,9.1868,9.1523,9.1523,8800.0
2013-01-08 09:35:00,10.59,10.59,10.59,10.59,2000.0,9.1523,9.1523,9.1523,9.1523,2000.0
2013-01-08 09:40:00,10.59,10.59,10.58,10.59,14000.0,9.1523,9.1523,9.1436,9.1523,14000.0
2013-01-08 09:45:00,10.59,10.59,10.57,10.57,22000.0,9.1523,9.1523,9.135,9.135,22000.0
2013-01-08 09:50:00,10.56,10.58,10.56,10.58,6800.0,9.1264,9.1436,9.1264,9.1436,6800.0
2013-01-08 09:55:00,10.58,10.58,10.57,10.58,8400.0,9.1436,9.1436,9.135,9.1436,8400.0
2013-01-08 10:00:00,10.58,10.58,10.58,10.58,9600.0,9.1436,9.1436,9.1436,9.1436,9600.0
2013-01-08 10:05:00,10.58,10.59,10.58,10.59,13200.0,9.1436,9.1523,9.1436,9.1523,13200.0
2013-01-08 10:10:00,10.59,10.59,10.57,10.57,15200.0,9.1523,9.1523,9.135,9.135,15200.0
2013-01-08 10:15:00,10.58,10.59,10.57,10.58,11200.0,9.1436,9.1523,9.135,9.1436,11200.0
2013-01-08 10:20:00,10.58,10.59,10.58,10.58,11200.0,9.1436,9.1523,9.1436,9.1436,11200.0
2013-01-08 10:25:00,10.58,10.59,10.57,10.59,14800.0,9.1436,9.1523,9.135,9.1523,14800.0
2013-01-08 10:30:00,10.58,10.59,10.58,10.58,16000.0,9.1436,9.1523,9.1436,9.1436,16000.0
2013-01-08 10:35:00,10.58,10.58,10.57,10.57,9200.0,9.1436,9.1436,9.135,9.135,9200.0
2013-01-08 10:40:00,10.57,10.59,10.57,10.59,10000.0,9.135,9.1523,9.135,9.1523,10000.0
2013-01-08 10:45:00,10.59,10.59,10.59,10.59,7600.0,9.1523,9.1523,9.1523,9.1523,7600.0
2013-01-08 10:50:00,10.59,10.59,10.58,10.59,90000.0,9.1523,9.1523,9.1436,9.1523,90000.0
2013-01-08 10:55:00,10.59,10.59,10.59,10.59,16400.0,9.1523,9.1523,9.1523,9.1523,16400.0
2013-01-08 11:00:00,10.59,10.6,10.59,10.59,24400.0,9.1523,9.1609,9.1523,9.1523,24400.0
2013-01-08 11:05:00,10.59,10.6,10.59,10.59,8800.0,9.1523,9.1609,9.1523,9.1523,8800.0
2013-01-08 11:10:00,10.58,10.59,10.58,10.59,1200.0,9.1436,9.1523,9.1436,9.1523,1200.0
2013-01-08 11:15:00,10.58,10.59,10.58,10.58,12800.0,9.1436,9.1523,9.1436,9.1436,12800.0
2013-01-08 11:20:00,10.57,10.58,10.56,10.57,9200.0,9.135,9.1436,9.1264,9.135,9200.0
2013-01-08 11:25:00,10.56,10.58,10.56,10.58,16400.0,9.1264,9.1436,9.1264,9.1436,16400.0
2013-01-08 11:30:00,10.58,10.59,10.58,10.58,11200.0,9.1436,9.1523,9.1436,9.1436,11200.0
2013-01-08 11:35:00,10.59,10.6,10.58,10.6,18400.0,9.1523,9.1609,9.1436,9.1609,18400.0
2013-01-08 11:40:00,10.6,10.6,10.59,10.59,10400.0,9.1609,9.1609,9.1523,9.1523,10400.0
2013-01-08 11:45:00,10.6,10.61,10.59,10.6,12400.0,9.1609,9.1696,9.1523,9.1609,12400.0
2013-01-08 11:50:00,10.6,10.6,10.6,10.6,4400.0,9.1609,9.1609,9.1609,9.1609,4400.0
2013-01-08 11:55:00,10.6,10.61,10.59,10.6,31600.0,9.1609,9.1696,9.1523,9.1609,31600.0
2013-01-08 12:00:00,10.61,10.63,10.6,10.62,40800.0,9.1696,9.1868,9.1609,9.1782,40800.0
2013-01-08 12:05:00,10.62,10.63,10.62,10.63,6400.0,9.1782,9.1868,9.1782,9.1868,6400.0
2013-01-08 12:10:00,10.63,10.64,10.62,10.62,12400.0,9.1868,9.1955,9.1782,9.1782,12400.0
2013-01-08 12:15:00,10.62,10.63,10.62,10.63,16800.0,9.1782,9.1868,9.1782,9.1868,16800.0
2013-01-08 12:20:00,10.63,10.63,10.63,10.63,2800.0,9.1868,9.1868,9.1868,9.1868,2800.0
2013-01-08 12:25:00,10.63,10.63,10.61,10.61,13200.0,9.1868,9.1868,9.1696,9.1696,13200.0
2013-01-08 12:30:00,10.61,10.61,10.6,10.61,8800.0,9.1696,9.1696,9.1609,9.1696,8800.0
2013-01-08 12:35:00,10.61,10.61,10.6,10.6,15200.0,9.1696,9.1696,9.1609,9.1609,15200.0
2013-01-08 12:40:00,10.61,10.61,10.6,10.6,4400.0,9.1696,9.1696,9.1609,9.1609,4400.0
2013-01-08 12:45:00,10.6,10.6,10.6,10.6,7600.0,9.1609,9.1609,9.1609,9.1609,7600.0
2013-01-08 12:50:00,10.6,10.6,10.6,10.6,6800.0,9.1609,9.1609,9.1609,9.1609,6800.0
2013-01-08 12:55:00,10.6,10.6,10.59,10.6,10800.0,9.1609,9.1609,9.1523,9.1609,10800.0
2013-01-08 13:00:00,10.6,10.61,10.6,10.61,7200.0,9.1609,9.1696,9.1609,9.1696,7200.0
2013-01-08 13:05:00,10.61,10.61,10.61,10.61,2800.0,9.1696,9.1696,9.1696,9.1696,2800.0
2013-01-08 13:10:00,10.62,10.62,10.61,10.62,14800.0,9.1782,9.1782,9.1696,9.1782,14800.0
2013-01-08 13:15:00,10.63,10.63,10.62,10.62,15200.0,9.1868,9.1868,9.1782,9.1782,15200.0
2013-01-08 13:20:00,10.62,10.63,10.62,10.63,3600.0,9.1782,9.1868,9.1782,9.1868,3600.0
2013-01-08 13:25:00,10.63,10.63,10.62,10.63,2800.0,9.1868,9.1868,9.1782,9.1868,2800.0
2013-01-08 13:30:00,10.63,10.63,10.62,10.63,33200.0,9.1868,9.1868,9.1782,9.1868,33200.0
2013-01-08 13:35:00,10.62,10.62,10.62,10.62,10000.0,9.1782,9.1782,9.1782,9.1782,10000.0
2013-01-08 13:40:00,10.62,10.63,10.62,10.62,53200.0,9.1782,9.1868,9.1782,9.1782,53200.0
2013-01-08 13:45:00,10.62,10.63,10.62,10.62,15200.0,9.1782,9.1868,9.1782,9.1782,15200.0
2013-01-08 13:50:00,10.62,10.62,10.62,10.62,7600.0,9.1782,9.1782,9.1782,9.1782,7600.0
2013-01-08 13:55:00,10.62,10.63,10.62,10.63,9600.0,9.1782,9.1868,9.1782,9.1868,9600.0
2013-01-08 14:00:00,10.62,10.63,10.62,10.62,33200.0,9.1782,9.1868,9.1782,9.1782,33200.0
2013-01-08 14:05:00,10.62,10.62,10.61,10.61,12000.0,9.1782,9.1782,9.1696,9.1696,12000.0
2013-01-08 14:10:00,10.62,10.62,10.61,10.62,13200.0,9.1782,9.1782,9.1696,9.1782,13200.0
2013-01-08 14:15:00,10.62,10.62,10.62,10.62,8400.0,9.1782,9.1782,9.1782,9.1782,8400.0
2013-01-08 14:20:00,10.62,10.62,10.61,10.61,12800.0,9.1782,9.1782,9.1696,9.1696,12800.0
2013-01-08 14:25:00,10.62,10.62,10.61,10.61,8000.0,9.1782,9.1782,9.1696,9.1696,8000.0
2013-01-08 14:30:00,10.61,10.61,10.61,10.61,11600.0,9.1696,9.1696,9.1696,9.1696,11600.0
2013-01-08 14:35:00,10.61,10.63,10.61,10.63,49200.0,9.1696,9.1868,9.1696,9.1868,49200.0
2013-01-08 14:40:00,10.63,10.63,10.63,10.63,24800.0,9.1868,9.1868,9.1868,9.1868,24800.0
2013-01-08 14:45:00,10.63,10.64,10.62,10.63,231200.0,9.1868,9.1955,9.1782,9.1868,231200.0
2013-01-08 14:50:00,10.63,10.64,10.63,10.64,25600.0,9.1868,9.1955,9.1868,9.1955,25600.0
2013-01-08 14:55:00,10.63,10.65,10.63,10.65,31200.0,9.1868,9.2041,9.1868,9.2041,31200.0
2013-01-08 15:00:00,10.65,10.66,10.65,10.66,43200.0,9.2041,9.2128,9.2041,9.2128,43200.0
2013-01-08 15:05:00,10.66,10.67,10.65,10.67,58400.0,9.2128,9.2214,9.2041,9.2214,58400.0
2013-01-08 15:10:00,10.67,10.68,10.67,10.67,41200.0,9.2214,9.2301,9.2214,9.2214,41200.0
2013-01-08 15:15:00,10.67,10.68,10.67,10.68,50800.0,9.2214,9.2301,9.2214,9.2301,50800.0
2013-01-08 15:20:00,10.68,10.7,10.68,10.69,69600.0,9.2301,9.2473,9.2301,9.2387,69600.0
2013-01-08 15:25:00,10.69,10.69,10.69,10.69,30800.0,9.2387,9.2387,9.2387,9.2387,30800.0
2013-01-08 15:30:00,10.69,10.7,10.69,10.7,130000.0,9.2387,9.2473,9.2387,9.2473,130000.0
2013-01-08 15:35:00,10.7,10.71,10.7,10.7,78800.0,9.2473,9.256,9.2473,9.2473,78800.0
2013-01-08 15:40:00,10.7,10.7,10.67,10.67,74000.0,9.2473,9.2473,9.2214,9.2214,74000.0
2013-01-08 15:45:00,10.67,10.67,10.64,10.64,72800.0,9.2214,9.2214,9.1955,9.1955,72800.0
2013-01-08 15:50:00,10.64,10.68,10.64,10.67,160000.0,9.1955,9.2301,9.1955,9.2214,160000.0
2013-01-08 15:55:00,10.67,10.67,10.65,10.65,141600.0,9.2214,9.2214,9.2041,9.2041,141600.0
2013-01-09 09:30:00,10.68,10.72,10.66,10.66,15200.0,9.2301,9.2646,9.2128,9.2128,15200.0
2013-01-09 09:35:00,10.67,10.67,10.65,10.65,4400.0,9.2214,9.2214,9.2041,9.2041,4400.0
2013-01-09 09:40:00,10.64,10.65,10.62,10.62,5200.0,9.1955,9.2041,9.1782,9.1782,5200.0
2013-01-09 09:45:00,10.62,10.63,10.62,10.62,7600.0,9.1782,9.1868,9.1782,9.1782,7600.0
2013-01-09 09:50:00,10.62,10.64,10.62,10.64,11600.0,9.1782,9.1955,9.1782,9.1955,11600.0
2013-01-09 09:55:00,10.65,10.66,10.65,10.65,2000.0,9.2041,9.2128,9.2041,9.2041,2000.0
2013-01-09 10:00:00,10.66,10.66,10.66,10.66,2800.0,9.2128,9.2128,9.2128,9.2128,2800.0
2013-01-09 10:05:00,10.65,10.66,10.65,10.66,6400.0,9.2041,9.2128,9.2041,9.2128,6400.0
2013-01-09 10:10:00,10.67,10.67,10.65,10.66,10800.0,9.2214,9.2214,9.2041,9.2128,10800.0
2013-01-09 10:15:00,10.67,10.67,10.65,10.66,4400.0,9.2214,9.2214,9.2041,9.2128,4400.0
2013-01-09 10:20:00,10.65,10.65,10.65,10.65,6400.0,9.2041,9.2041,9.2041,9.2041,6400.0
2013-01-09 10:25:00,10.65,10.65,10.63,10.63,4800.0,9.2041,9.2041,9.1868,9.1868,4800.0
2013-01-09 10:30:00,10.63,10.64,10.63,10.63,7200.0,9.1868,9.1955,9.1868,9.1868,7200.0
2013-01-09 10:35:00,10.62,10.63,10.62,10.63,7200.0,9.1782,9.1868,9.1782,9.1868,7200.0
2013-01-09 10:40:00,10.63,10.64,10.63,10.64,4400.0,9.1868,9.1955,9.1868,9.1955,4400.0
2013-01-09 10:45:00,10.64,10.64,10.62,10.62,5600.0,9.1955,9.1955,9.1782,9.1782,5600.0
2013-01-09 10:50:00,10.62,10.63,10.62,10.62,6400.0,9.1782,9.1868,9.1782,9.1782,6400.0
2013-01-09 10:55:00,10.62,10.63,10.62,10.63,4000.0,9.1782,9.1868,9.1782,9.1868,4000.0
2013-01-09 11:00:00,10.63,10.64,10.63,10.63,7200.0,9.1868,9.1955,9.1868,9.1868,7200.0
2013-01-09 11:05:00,10.63,10.63,10.63,10.63,2400.0,9.1868,9.1868,9.1868,9.1868,2400.0
2013-01-09 11:10:00,10.63,10.63,10.62,10.63,10000.0,9.1868,9.1868,9.1782,9.1868,10000.0
2013-01-09 11:15:00,10.63,10.63,10.63,10.63,2400.0,9.1868,9.1868,9.1868,9.1868,2400.0
2013-01-09 11:20:00,10.63,10.64,10.63,10.64,14800.0,9.1868,9.1955,9.1868,9.1955,14800.0
2013-01-09 11:25:00,10.65,10.65,10.65,10.65,7600.0,9.2041,9.2041,9.2041,9.2041,7600.0
2013-01-09 11:30:00,10.65,10.65,10.65,10.65,1200.0,9.2041,9.2041,9.2041,9.2041,1200.0
2013-01-09 11:35:00,10.65,10.66,10.65,10.66,13600.0,9.2041,9.2128,9.2041,9.2128,13600.0
2013-01-09 11:40:00,10.66,10.66,10.65,10.66,2800.0,9.2128,9.2128,9.2041,9.2128,2800.0
2013-01-09 11:45:00,10.66,10.66,10.66,10.66,5200.0,9.2128,9.2128,9.2128,9.2128,5200.0
2013-01-09 11:50:00,10.66,10.68,10.65,10.67,64800.0,9.2128,9.2301,9.2041,9.2214,64800.0
2013-01-09 11:55:00,10.67,10.67,10.67,10.67,13600.0,9.2214,9.2214,9.2214,9.2214,13600.0
2013-01-09 12:00:00,10.67,10.67,10.66,10.66,6400.0,9.2214,9.2214,9.2128,9.2128,6400.0
2013-01-09 12:05:00,10.66,10.66,10.65,10.65,7200.0,9.2128,9.2128,9.2041,9.2041,7200.0
2013-01-09 12:10:00,10.65,10.65,10.64,10.64,10800.0,9.2041,9.2041,9.1955,9.1955,10800.0
2013-01-09 12:15:00,10.64,10.64,10.64,10.64,2400.0,9.1955,9.1955,9.1955,9.1955,2400.0
2013-01-09 12:20:00,10.64,10.64,10.63,10.63,8000.0,9.1955,9.1955,9.1868,9.1868,8000.0
2013-01-09 12:25:00,10.64,10.65,10.64,10.65,5600.0,9.1955,9.2041,9.1955,9.2041,5600.0
2013-01-09 12:30:00,10.65,10.65,10.63,10.63,6000.0,9.2041,9.2041,9.1868,9.1868,6000.0
2013-01-09 12:35:00,10.64,10.64,10.63,10.63,6000.0,9.1955,9.1955,9.1868,9.1868,6000.0
2013-01-09 12:40:00,10.62,10.63,10.62,10.62,4000.0,9.1782,9.1868,9.1782,9.1782,4000.0
2013-01-09 12:45:00,10.61,10.62,10.61,10.62,6800.0,9.1696,9.1782,9.1696,9.1782,6800.0
2013-01-09 12:50:00,10.61,10.62,10.61,10.62,5600.0,9.1696,9.1782,9.1696,9.1782,5600.0
2013-01-09 12:55:00,10.62,10.63,10.62,10.63,4000.0,9.1782,9.1868,9.1782,9.1868,4000.0
2013-01-09 13:00:00,10.63,10.64,10.63,10.64,12400.0,9.1868,9.1955,9.1868,9.1955,12400.0
2013-01-09 13:05:00,10.64,10.64,10.63,10.63,8000.0,9.1955,9.1955,9.1868,9.1868,8000.0
2013-01-09 13:10:00,10.63,10.64,10.63,10.64,3200.0,9.1868,9.1955,9.1868,9.1955,3200.0
2013-01-09 13:15:00,10.64,10.65,10.64,10.65,47600.0,9.1955,9.2041,9.1955,9.2041,47600.0
2013-01-09 13:20:00,10.65,10.65,10.65,10.65,4800.0,9.2041,9.2041,9.2041,9.2041,4800.0
2013-01-09 13:25:00,10.65,10.65,10.65,10.65,4800.0,9.2041,9.2041,9.2041,9.2041,4800.0
2013-01-09 13:30:00,10.66,10.66,10.65,10.65,8800.0,9.2128,9.2128,9.2041,9.2041,8800.0
2013-01-09 13:35:00,10.64,10.65,10.64,10.65,9600.0,9.1955,9.2041,9.1955,9.2041,9600.0
2013-01-09 13:40:00,10.65,10.65,10.65,10.65,10800.0,9.2041,9.2041,9.2041,9.2041,10800.0
2013-01-09 13:45:00,10.65,10.65,10.63,10.63,8800.0,9.2041,9.2041,9.1868,9.1868,8800.0
2013-01-09 13:50:00,10.63,10.63,10.63,10.63,38400.0,9.1868,9.1868,9.1868,9.1868,38400.0
2013-01-09 13:55:00,10.63,10.63,10.63,10.63,8800.0,9.1868,9.1868,9.1868,9.1868,8800.0
2013-01-09 14:00:00,10.63,10.63,10.62,10.63,11200.0,9.1868,9.1868,9.1782,9.1868,11200.0
2013-01-09 14:05:00,10.63,10.64,10.63,10.63,34000.0,9.1868,9.1955,9.1868,9.1868,34000.0
2013-01-09 14:10:00,10.62,10.63,10.62,10.63,8800.0,9.1782,9.1868,9.1782,9.1868,8800.0
2013-01-09 14:15:00,10.63,10.64,10.63,10.63,12000.0,9.1868,9.1955,9.1868,9.1868,12000.0
2013-01-09 14:20:00,10.63,10.63,10.63,10.63,8400.0,9.1868,9.1868,9.1868,9.1868,8400.0
2013-01-09 14:25:00,10.63,10.63,10.63,10.63,55200.0,9.1868,9.1868,9.1868,9.1868,55200.0
2013-01-09 14:30:00,10.64,10.64,10.63,10.64,12000.0,9.1955,9.1955,9.1868,9.1955,12000.0
2013-01-09 14:35:00,10.63,10.63,10.62,10.62,15600.0,9.1868,9.1868,9.1782,9.1782,15600.0
2013-01-09 14:40:00,10.62,10.62,10.62,10.62,10800.0,9.1782,9.1782,9.1782,9.1782,10800.0
2013-01-09 14:45:00,10.62,10.63,10.62,10.62,74400.0,9.1782,9.1868,9.1782,9.1782,74400.0
2013-01-09 14:50:00,10.62,10.63,10.62,10.63,41600.0,9.1782,9.1868,9.1782,9.1868,41600.0
2013-01-09 14:55:00,10.63,10.64,10.63,10.64,21200.0,9.1868,9.1955,9.1868,9.1955,21200.0
2013-01-09 15:00:00,10.64,10.64,10.63,10.64,14000.0,9.1955,9.1955,9.1868,9.1955,14000.0
2013-01-09 15:05:00,10.64,10.65,10.64,10.64,20400.0,9.1955,9.2041,9.1955,9.1955,20400.0
2013-01-09 15:10:00,10.64,10.66,10.64,10.66,12400.0,9.1955,9.2128,9.1955,9.2128,12400.0
2013-01-09 15:15:00,10.65,10.66,10.65,10.65,18800.0,9.2041,9.2128,9.2041,9.2041,18800.0
2013-01-09 15:20:00,10.65,10.65,10.65,10.65,19200.0,9.2041,9.2041,9.2041,9.2041,19200.0
2013-01-09 15:25:00,10.65,10.65,10.65,10.65,82000.0,9.2041,9.2041,9.2041,9.2041,82000.0
2013-01-09 15:30:00,10.65,10.65,10.65,10.65,24000.0,9.2041,9.2041,9.2041,9.2041,24000.0
2013-01-09 15:35:00,10.65,10.65,10.65,10.65,25600.0,9.2041,9.2041,9.2041,9.2041,25600.0
2013-01-09 15:40:00,10.65,10.66,10.65,10.66,30800.0,9.2041,9.2128,9.2041,9.2128,30800.0
2013-01-09 15:45:00,10.66,10.66,10.65,10.66,43200.0,9.2128,9.2128,9.2041,9.2128,43200.0
2013-01-09 15:50:00,10.66,10.67,10.65,10.66,44400.0,9.2128,9.2214,9.2041,9.2128,44400.0
2013-01-09 15:55:00,10.66,10.68,10.66,10.68,88400.0,9.2128,9.2301,9.2128,9.2301,88400.0
2013-01-10 09:30:00,10.71,10.71,10.69,10.69,8800.0,9.256,9.256,9.2387,9.2387,8800.0
2013-01-10 09:35:00,10.7,10.7,10.63,10.63,24800.0,9.2473,9.2473,9.1868,9.1868,24800.0
2013-01-10 09:40:00,10.63,10.63,10.61,10.62,7600.0,9.1868,9.1868,9.1696,9.1782,7600.0
2013-01-10 09:45:00,10.62,10.63,10.61,10.61,10800.0,9.1782,9.1868,9.1696,9.1696,10800.0
2013-01-10 09:50:00,10.61,10.61,10.61,10.61,2400.0,9.1696,9.1696,9.1696,9.1696,2400.0
2013-01-10 09:55:00,10.6,10.61,10.6,10.6,5200.0,9.1609,9.1696,9.1609,9.1609,5200.0
2013-01-10 10:00:00,10.61,10.63,10.61,10.62,16000.0,9.1696,9.1868,9.1696,9.1782,16000.0
2013-01-10 10:05:00,10.61,10.62,10.61,10.62,5200.0,9.1696,9.1782,9.1696,9.1782,5200.0
2013-01-10 10:10:00,10.61,10.62,10.61,10.61,6800.0,9.1696,9.1782,9.1696,9.1696,6800.0
2013-01-10 10:15:00,10.61,10.61,10.6,10.61,12400.0,9.1696,9.1696,9.1609,9.1696,12400.0
2013-01-10 10:20:00,10.61,10.61,10.61,10.61,2800.0,9.1696,9.1696,9.1696,9.1696,2800.0
2013-01-10 10:25:00,10.61,10.62,10.61,10.61,6000.0,9.1696,9.1782,9.1696,9.1696,6000.0
2013-01-10 10:30:00,10.61,10.61,10.59,10.6,10000.0,9.1696,9.1696,9.1523,9.1609,10000.0
2013-01-10 10:35:00,10.6,10.61,10.59,10.59,7200.0,9.1609,9.1696,9.1523,9.1523,7200.0
2013-01-10 10:40:00,10.59,10.59,10.57,10.57,6400.0,9.1523,9.1523,9.135,9.135,6400.0
2013-01-10 10:45:00,10.57,10.57,10.56,10.57,11600.0,9.135,9.135,9.1264,9.135,11600.0
2013-01-10 10:50:00,10.57,10.58,10.57,10.58,12000.0,9.135,9.1436,9.135,9.1436,12000.0
2013-01-10 10:55:00,10.58,10.58,10.57,10.58,68400.0,9.1436,9.1436,9.135,9.1436,68400.0
2013-01-10 11:00:00,10.57,10.58,10.57,10.57,142000.0,9.135,9.1436,9.135,9.135,142000.0
2013-01-10 11:05:00,10.57,10.57,10.56,10.56,27600.0,9.135,9.135,9.1264,9.1264,27600.0
2013-01-10 11:10:00,10.56,10.56,10.56,10.56,14000.0,9.1264,9.1264,9.1264,9.1264,14000.0
2013-01-10 11:15:00,10.56,10.56,10.55,10.56,11600.0,9.1264,9.1264,9.1177,9.1264,11600.0
2013-01-10 11:20:00,10.56,10.56,10.56,10.56,2000.0,9.1264,9.1264,9.1264,9.1264,2000.0
2013-01-10 11:25:00,10.56,10.56,10.55,10.56,6000.0,9.1264,9.1264,9.1177,9.1264,6000.0
2013-01-10 11:30:00,10.56,10.56,10.55,10.56,8400.0,9.1264,9.1264,9.1177,9.1264,8400.0
2013-01-10 11:35:00,10.56,10.56,10.56,10.56,6000.0,9.1264,9.1264,9.1264,9.1264,6000.0
2013-01-10 11:40:00,10.56,10.58,10.56,10.58,2400.0,9.1264,9.1436,9.1264,9.1436,2400.0
2013-01-10 11:45:00,10.58,10.58,10.57,10.57,6800.0,9.1436,9.1436,9.135,9.135,6800.0
2013-01-10 11:50:00,10.57,10.57,10.56,10.56,6000.0,9.135,9.135,9.1264,9.1264,6000.0
2013-01-10 11:55:00,10.56,10.56,10.55,10.56,10400.0,9.1264,9.1264,9.1177,9.1264,10400.0
2013-01-10 12:00:00,10.56,10.57,10.56,10.57,5200.0,9.1264,9.135,9.1264,9.135,5200.0
2013-01-10 12:05:00,10.57,10.58,10.57,10.58,2400.0,9.135,9.1436,9.135,9.1436,2400.0
2013-01-10 12:10:00,10.58,10.59,10.58,10.59,10400.0,9.1436,9.1523,9.1436,9.1523,10400.0
2013-01-10 12:15:00,10.58,10.59,10.57,10.57,26800.0,9.1436,9.1523,9.135,9.135,26800.0
2013-01-10 12:20:00,10.57,10.58,10.56,10.56,61200.0,9.135,9.1436,9.1264,9.1264,61200.0
2013-01-10 12:25:00,10.56,10.56,10.56,10.56,14400.0,9.1264,9.1264,9.1264,9.1264,14400.0
2013-01-10 12:30:00,10.56,10.57,10.56,10.57,106400.0,9.1264,9.135,9.1264,9.135,106400.0
2013-01-10 12:35:00,10.57,10.57,10.56,10.56,5600.0,9.135,9.135,9.1264,9.1264,5600.0
2013-01-10 12:40:00,10.56,10.57,10.56,10.57,4800.0,9.1264,9.135,9.1264,9.135,4800.0
2013-01-10 12:45:00,10.57,10.58,10.57,10.58,6000.0,9.135,9.1436,9.135,9.1436,6000.0
2013-01-10 12:50:00,10.58,10.58,10.58,10.58,2400.0,9.1436,9.1436,9.1436,9.1436,2400.0
2013-01-10 12:55:00,10.58,10.61,10.58,10.61,7200.0,9.1436,9.1696,9.1436,9.1696,7200.0
2013-01-10 13:00:00,10.6,10.61,10.6,10.61,9600.0,9.1609,9.1696,9.1609,9.1696,9600.0
2013-01-10 13:05:00,10.61,10.61,10.61,10.61,800.0,9.1696,9.1696,9.1696,9.1696,800.0
2013-01-10 13:10:00,10.61,10.61,10.61,10.61,1600.0,9.1696,9.1696,9.1696,9.1696,1600.0
2013-01-10 13:15:00,10.61,10.61,10.6,10.6,8000.0,9.1696,9.1696,9.1609,9.1609,8000.0
2013-01-10 13:20:00,10.6,10.61,10.6,10.6,6400.0,9.1609,9.1696,9.1609,9.1609,6400.0
2013-01-10 13:25:00,10.6,10.61,10.6,10.61,4400.0,9.1609,9.1696,9.1609,9.1696,4400.0
2013-01-10 13:30:00,10.61,10.61,10.6,10.61,21200.0,9.1696,9.1696,9.1609,9.1696,21200.0
2013-01-10 13:35:00,10.61,10.61,10.61,10.61,4400.0,9.1696,9.1696,9.1696,9.1696,4400.0
2013-01-10 13:40:00,10.61,10.62,10.61,10.61,10400.0,9.1696,9.1782,9.1696,9.1696,10400.0
2013-01-10 13:45:00,10.61,10.62,10.61,10.61,7600.0,9.1696,9.1782,9.1696,9.1696,7600.0
2013-01-10 13:50:00,10.61,10.61,10.6,10.6,2800.0,9.1696,9.1696,9.1609,9.1609,2800.0
2013-01-10 13:55:00,10.6,10.62,10.6,10.62,7200.0,9.1609,9.1782,9.1609,9.1782,7200.0
2013-01-10 14:00:00,10.62,10.62,10.61,10.62,4400.0,9.1782,9.1782,9.1696,9.1782,4400.0
2013-01-10 14:05:00,10.62,10.62,10.62,10.62,4400.0,9.1782,9.1782,9.1782,9.1782,4400.0
2013-01-10 14:10:00,10.62,10.62,10.61,10.61,13600.0,9.1782,9.1782,9.1696,9.1696,13600.0
2013-01-10 14:15:00,10.62,10.62,10.62,10.62,7600.0,9.1782,9.1782,9.1782,9.1782,7600.0
2013-01-10 14:20:00,10.62,10.62,10.61,10.61,14400.0,9.1782,9.1782,9.1696,9.1696,14400.0
2013-01-10 14:25:00,10.61,10.61,10.61,10.61,4800.0,9.1696,9.1696,9.1696,9.1696,4800.0
2013-01-10 14:30:00,10.61,10.61,10.61,10.61,5200.0,9.1696,9.1696,9.1696,9.1696,5200.0
2013-01-10 14:35:00,10.61,10.62,10.61,10.61,10000.0,9.1696,9.1782,9.1696,9.1696,10000.0
2013-01-10 14:40:00,10.61,10.61,10.61,10.61,7600.0,9.1696,9.1696,9.1696,9.1696,7600.0
2013-01-10 14:45:00,10.62,10.62,10.61,10.62,8400.0,9.1782,9.1782,9.1696,9.1782,8400.0
2013-01-10 14:50:00,10.62,10.62,10.62,10.62,12000.0,9.1782,9.1782,9.1782,9.1782,12000.0
2013-01-10 14:55:00,10.62,10.62,10.62,10.62,12800.0,9.1782,9.1782,9.1782,9.1782,12800.0
2013-01-10 15:00:00,10.62,10.62,10.61,10.62,16000.0,9.1782,9.1782,9.1696,9.1782,16000.0
2013-01-10 15:05:00,10.62,10.62,10.62,10.62,7200.0,9.1782,9.1782,9.1782,9.1782,7200.0
2013-01-10 15:10:00,10.62,10.63,10.62,10.63,28800.0,9.1782,9.1868,9.1782,9.1868,28800.0
2013-01-10 15:15:00,10.63,10.63,10.62,10.63,14400.0,9.1868,9.1868,9.1782,9.1868,14400.0
2013-01-10 15:20:00,10.63,10.64,10.63,10.63,21200.0,9.1868,9.1955,9.1868,9.1868,21200.0
2013-01-10 15:25:00,10.63,10.63,10.63,10.63,9200.0,9.1868,9.1868,9.1868,9.1868,9200.0
2013-01-10 15:30:00,10.63,10.64,10.63,10.64,29600.0,9.1868,9.1955,9.1868,9.1955,29600.0
2013-01-10 15:35:00,10.64,10.65,10.64,10.65,26000.0,9.1955,9.2041,9.1955,9.2041,26000.0
2013-01-10 15:40:00,10.65,10.66,10.65,10.66,35200.0,9.2041,9.2128,9.2041,9.2128,35200.0
2013-01-10 15:45:00,10.66,10.67,10.66,10.67,48400.0,9.2128,9.2214,9.2128,9.2214,48400.0
2013-01-10 15:50:00,10.67,10.67,10.66,10.67,64000.0,9.2214,9.2214,9.2128,9.2214,64000.0
2013-01-10 15:55:00,10.67,10.68,10.66,10.67,153200.0,9.2214,9.2301,9.2128,9.2214,153200.0
2013-01-11 09:30:00,10.66,10.74,10.66,10.74,4800.0,9.2128,9.2819,9.2128,9.2819,4800.0
2013-01-11 09:35:00,10.71,10.71,10.66,10.67,2400.0,9.256,9.256,9.2128,9.2214,2400.0
2013-01-11 09:40:00,10.66,10.67,10.63,10.63,146800.0,9.2128,9.2214,9.1868,9.1868,146800.0
2013-01-11 09:45:00,10.63,10.65,10.61,10.62,12400.0,9.1868,9.2041,9.1696,9.1782,12400.0
2013-01-11 09:50:00,10.61,10.63,10.61,10.62,4800.0,9.1696,9.1868,9.1696,9.1782,4800.0
2013-01-11 09:55:00,10.62,10.63,10.62,10.63,2800.0,9.1782,9.1868,9.1782,9.1868,2800.0
2013-01-11 10:00:00,10.62,10.63,10.61,10.61,8000.0,9.1782,9.1868,9.1696,9.1696,8000.0
2013-01-11 10:05:00,10.61,10.62,10.6,10.61,17200.0,9.1696,9.1782,9.1609,9.1696,17200.0
2013-01-11 10:10:00,10.6,10.61,10.6,10.61,2400.0,9.1609,9.1696,9.1609,9.1696,2400.0
2013-01-11 10:15:00,10.61,10.61,10.59,10.59,18400.0,9.1696,9.1696,9.1523,9.1523,18400.0
2013-01-11 10:20:00,10.58,10.6,10.58,10.59,18000.0,9.1436,9.1609,9.1436,9.1523,18000.0
2013-01-11 10:25:00,10.6,10.6,10.59,10.59,12800.0,9.1609,9.1609,9.1523,9.1523,12800.0
2013-01-11 10:30:00,10.59,10.59,10.58,10.59,8400.0,9.1523,9.1523,9.1436,9.1523,8400.0
2013-01-11 10:35:00,10.59,10.59,10.59,10.59,14800.0,9.1523,9.1523,9.1523,9.1523,14800.0
2013-01-11 10:40:00,10.59,10.59,10.59,10.59,15600.0,9.1523,9.1523,9.1523,9.1523,15600.0
2013-01-11 10:45:00,10.59,10.59,10.58,10.59,20400.0,9.1523,9.1523,9.1436,9.1523,20400.0
2013-01-11 10:50:00,10.59,10.6,10.59,10.59,12800.0,9.1523,9.1609,9.1523,9.1523,12800.0
2013-01-11 10:55:00,10.59,10.59,10.59,10.59,11200.0,9.1523,9.1523,9.1523,9.1523,11200.0
2013-01-11 11:00:00,10.59,10.59,10.59,10.59,12400.0,9.1523,9.1523,9.1523,9.1523,12400.0
2013-01-11 11:05:00,10.59,10.6,10.58,10.59,18400.0,9.1523,9.1609,9.1436,9.1523,18400.0
2013-01-11 11:10:00,10.59,10.6,10.58,10.6,14000.0,9.1523,9.1609,9.1436,9.1609,14000.0
2013-01-11 11:15:00,10.59,10.6,10.59,10.59,9200.0,9.1523,9.1609,9.1523,9.1523,9200.0
2013-01-11 11:20:00,10.59,10.6,10.59,10.59,7600.0,9.1523,9.1609,9.1523,9.1523,7600.0
2013-01-11 11:25:00,10.59,10.59,10.58,10.58,16800.0,9.1523,9.1523,9.1436,9.1436,16800.0
2013-01-11 11:30:00,10.58,10.58,10.58,10.58,8000.0,9.1436,9.1436,9.1436,9.1436,8000.0
2013-01-11 11:35:00,10.58,10.59,10.58,10.58,6800.0,9.1436,9.1523,9.1436,9.1436,6800.0
2013-01-11 11:40:00,10.58,10.59,10.58,10.59,8000.0,9.1436,9.1523,9.1436,9.1523,8000.0
2013-01-11 11:45:00,10.59,10.59,10.58,10.58,9600.0,9.1523,9.1523,9.1436,9.1436,9600.0
2013-01-11 11:50:00,10.58,10.61,10.58,10.61,12000.0,9.1436,9.1696,9.1436,9.1696,12000.0
2013-01-11 11:55:00,10.61,10.62,10.61,10.61,17200.0,9.1696,9.1782,9.1696,9.1696,17200.0
2013-01-11 12:00:00,10.61,10.61,10.6,10.6,11600.0,9.1696,9.1696,9.1609,9.1609,11600.0
2013-01-11 12:05:00,10.59,10.59,10.59,10.59,800.0,9.1523,9.1523,9.1523,9.1523,800.0
2013-01-11 12:10:00,10.59,10.59,10.59,10.59,2800.0,9.1523,9.1523,9.1523,9.1523,2800.0
2013-01-11 12:15:00,10.59,10.6,10.59,10.6,12400.0,9.1523,9.1609,9.1523,9.1609,12400.0
2013-01-11 12:20:00,10.6,10.61,10.6,10.61,12000.0,9.1609,9.1696,9.1609,9.1696,12000.0
2013-01-11 12:25:00,10.61,10.61,10.6,10.6,7200.0,9.1696,9.1696,9.1609,9.1609,7200.0
2013-01-11 12:30:00,10.6,10.6,10.59,10.59,4800.0,9.1609,9.1609,9.1523,9.1523,4800.0
2013-01-11 12:35:00,10.58,10.61,10.58,10.6,30000.0,9.1436,9.1696,9.1436,9.1609,30000.0
2013-01-11 12:40:00,10.6,10.61,10.6,10.6,12800.0,9.1609,9.1696,9.1609,9.1609,12800.0
2013-01-11 12:45:00,10.6,10.61,10.6,10.6,14800.0,9.1609,9.1696,9.1609,9.1609,14800.0
2013-01-11 12:50:00,10.6,10.6,10.58,10.58,9600.0,9.1609,9.1609,9.1436,9.1436,9600.0
2013-01-11 12:55:00,10.59,10.59,10.59,10.59,1600.0,9.1523,9.1523,9.1523,9.1523,1600.0
2013-01-11 13:00:00,10.59,10.6,10.58,10.6,4400.0,9.1523,9.1609,9.1436,9.1609,4400.0
2013-01-11 13:05:00,10.59,10.6,10.59,10.6,13200.0,9.1523,9.1609,9.1523,9.1609,13200.0
2013-01-11 13:10:00,10.59,10.59,10.59,10.59,4400.0,9.1523,9.1523,9.1523,9.1523,4400.0
2013-01-11 13:15:00,10.59,10.59,10.59,10.59,2800.0,9.1523,9.1523,9.1523,9.1523,2800.0
2013-01-11 13:20:00,10.58,10.59,10.58,10.59,5600.0,9.1436,9.1523,9.1436,9.1523,5600.0
2013-01-11 13:25:00,10.59,10.6,10.59,10.59,7600.0,9.1523,9.1609,9.1523,9.1523,7600.0
2013-01-11 13:30:00,10.59,10.6,10.59,10.6,15200.0,9.1523,9.1609,9.1523,9.1609,15200.0
2013-01-11 13:35:00,10.61,10.61,10.6,10.6,12000.0,9.1696,9.1696,9.1609,9.1609,12000.0
2013-01-11 13:40:00,10.6,10.6,10.59,10.59,9200.0,9.1609,9.1609,9.1523,9.1523,9200.0
2013-01-11 13:45:00,10.6,10.6,10.59,10.59,17200.0,9.1609,9.1609,9.1523,9.1523,17200.0
2013-01-11 13:50:00,10.6,10.6,10.6,10.6,800.0,9.1609,9.1609,9.1609,9.1609,800.0
2013-01-11 13:55:00,10.6,10.6,10.59,10.59,12000.0,9.1609,9.1609,9.1523,9.1523,12000.0
2013-01-11 14:00:00,10.59,10.6,10.59,10.6,23200.0,9.1523,9.1609,9.1523,9.1609,23200.0
2013-01-11 14:05:00,10.6,10.61,10.59,10.61,26000.0,9.1609,9.1696,9.1523,9.1696,26000.0
2013-01-11 14:10:00,10.6,10.61,10.6,10.61,137200.0,9.1609,9.1696,9.1609,9.1696,137200.0
2013-01-11 14:15:00,10.61,10.62,10.61,10.62,8000.0,9.1696,9.1782,9.1696,9.1782,8000.0
2013-01-11 14:20:00,10.61,10.62,10.61,10.61,11200.0,9.1696,9.1782,9.1696,9.1696,11200.0
2013-01-11 14:25:00,10.61,10.63,10.61,10.62,26000.0,9.1696,9.1868,9.1696,9.1782,26000.0
2013-01-11 14:30:00,10.62,10.62,10.62,10.62,10800.0,9.1782,9.1782,9.1782,9.1782,10800.0
2013-01-11 14:35:00,10.62,10.63,10.62,10.62,6400.0,9.1782,9.1868,9.1782,9.1782,6400.0
2013-01-11 14:40:00,10.62,10.63,10.62,10.62,2800.0,9.1782,9.1868,9.1782,9.1782,2800.0
2013-01-11 14:45:00,10.62,10.63,10.62,10.63,16400.0,9.1782,9.1868,9.1782,9.1868,16400.0
2013-01-11 14:50:00,10.63,10.63,10.63,10.63,10000.0,9.1868,9.1868,9.1868,9.1868,10000.0
2013-01-11 14:55:00,10.63,10.63,10.63,10.63,6000.0,9.1868,9.1868,9.1868,9.1868,6000.0
2013-01-11 15:00:00,10.63,10.63,10.61,10.62,55200.0,9.1868,9.1868,9.1696,9.1782,55200.0
2013-01-11 15:05:00,10.62,10.62,10.61,10.61,10000.0,9.1782,9.1782,9.1696,9.1696,10000.0
2013-01-11 15:10:00,10.61,10.61,10.61,10.61,20800.0,9.1696,9.1696,9.1696,9.1696,20800.0
2013-01-11 15:15:00,10.61,10.62,10.61,10.61,13600.0,9.1696,9.1782,9.1696,9.1696,13600.0
2013-01-11 15:20:00,10.61,10.63,10.61,10.63,19200.0,9.1696,9.1868,9.1696,9.1868,19200.0
2013-01-11 15:25:00,10.63,10.63,10.63,10.63,8000.0,9.1868,9.1868,9.1868,9.1868,8000.0
2013-01-11 15:30:00,10.63,10.63,10.63,10.63,6800.0,9.1868,9.1868,9.1868,9.1868,6800.0
2013-01-11 15:35:00,10.63,10.63,10.63,10.63,22000.0,9.1868,9.1868,9.1868,9.1868,22000.0
2013-01-11 15:40:00,10.63,10.63,10.63,10.63,17600.0,9.1868,9.1868,9.1868,9.1868,17600.0
2013-01-11 15:45:00,10.63,10.63,10.63,10.63,16400.0,9.1868,9.1868,9.1868,9.1868,16400.0
2013-01-11 15:50:00,10.63,10.65,10.63,10.64,44800.0,9.1868,9.2041,9.1868,9.1955,44800.0
2013-01-11 15:55:00,10.64,10.65,10.63,10.64,111200.0,9.1955,9.2041,9.1868,9.1955,111200.0
2013-01-14 09:30:00,10.65,10.65,10.6,10.62,26800.0,9.2041,9.2041,9.1609,9.1782,26800.0
2013-01-14 09:35:00,10.62,10.63,10.62,10.62,5600.0,9.1782,9.1868,9.1782,9.1782,5600.0
2013-01-14 09:40:00,10.63,10.65,10.63,10.65,11600.0,9.1868,9.2041,9.1868,9.2041,11600.0
2013-01-14 09:45:00,10.63,10.65,10.63,10.63,61200.0,9.1868,9.2041,9.1868,9.1868,61200.0
2013-01-14 09:50:00,10.63,10.65,10.62,10.62,72800.0,9.1868,9.2041,9.1782,9.1782,72800.0
2013-01-14 09:55:00,10.61,10.62,10.61,10.61,17200.0,9.1696,9.1782,9.1696,9.1696,17200.0
2013-01-14 10:00:00,10.61,10.62,10.6,10.62,19600.0,9.1696,9.1782,9.1609,9.1782,19600.0
2013-01-14 10:05:00,10.61,10.61,10.59,10.59,16800.0,9.1696,9.1696,9.1523,9.1523,16800.0
2013-01-14 10:10:00,10.6,10.6,10.6,10.6,8000.0,9.1609,9.1609,9.1609,9.1609,8000.0
2013-01-14 10:15:00,10.6,10.6,10.59,10.59,18800.0,9.1609,9.1609,9.1523,9.1523,18800.0
2013-01-14 10:20:00,10.59,10.6,10.59,10.6,27600.0,9.1523,9.1609,9.1523,9.1609,27600.0
2013-01-14 10:25:00,10.59,10.6,10.58,10.6,9600.0,9.1523,9.1609,9.1436,9.1609,9600.0
2013-01-14 10:30:00,10.6,10.6,10.59,10.6,27200.0,9.1609,9.1609,9.1523,9.1609,27200.0
2013-01-14 10:35:00,10.6,10.6,10.6,10.6,9200.0,9.1609,9.1609,9.1609,9.1609,9200.0
2013-01-14 10:40:00,10.6,10.6,10.59,10.6,8400.0,9.1609,9.1609,9.1523,9.1609,8400.0
2013-01-14 10:45:00,10.6,10.6,10.59,10.6,11600.0,9.1609,9.1609,9.1523,9.1609,11600.0
2013-01-14 10:50:00,10.59,10.6,10.59,10.59,9200.0,9.1523,9.1609,9.1523,9.1523,9200.0
2013-01-14 10:55:00,10.59,10.59,10.59,10.59,9200.0,9.1523,9.1523,9.1523,9.1523,9200.0
2013-01-14 11:00:00,10.59,10.59,10.59,10.59,7200.0,9.1523,9.1523,9.1523,9.1523,7200.0
2013-01-14 11:05:00,10.59,10.59,10.58,10.58,9200.0,9.1523,9.1523,9.1436,9.1436,9200.0
2013-01-14 11:10:00,10.58,10.58,10.58,10.58,3600.0,9.1436,9.1436,9.1436,9.1436,3600.0
2013-01-14 11:15:00,10.58,10.58,10.57,10.57,10000.0,9.1436,9.1436,9.135,9.135,10000.0
2013-01-14 11:20:00,10.57,10.57,10.57,10.57,20800.0,9.135,9.135,9.135,9.135,20800.0
2013-01-14 11:25:00,10.57,10.57,10.57,10.57,8800.0,9.135,9.135,9.135,9.135,8800.0
2013-01-14 11:30:00,10.57,10.57,10.57,10.57,4800.0,9.135,9.135,9.135,9.135,4800.0
2013-01-14 11:35:00,10.56,10.56,10.56,10.56,6000.0,9.1264,9.1264,9.1264,9.1264,6000.0
2013-01-14 11:40:00,10.56,10.56,10.56,10.56,7200.0,9.1264,9.1264,9.1264,9.1264,7200.0
2013-01-14 11:45:00,10.56,10.58,10.56,10.58,13600.0,9.1264,9.1436,9.1264,9.1436,13600.0
2013-01-14 11:50:00,10.58,10.59,10.58,10.58,14400.0,9.1436,9.1523,9.1436,9.1436,14400.0
2013-01-14 11:55:00,10.58,10.58,10.58,10.58,4000.0,9.1436,9.1436,9.1436,9.1436,4000.0
2013-01-14 12:00:00,10.58,10.58,10.57,10.58,9600.0,9.1436,9.1436,9.135,9.1436,9600.0
2013-01-14 12:05:00,10.58,10.58,10.56,10.56,10800.0,9.1436,9.1436,9.1264,9.1264,10800.0
2013-01-14 12:10:00,10.56,10.56,10.56,10.56,10800.0,9.1264,9.1264,9.1264,9.1264,10800.0
2013-01-14 12:15:00,10.56,10.56,10.55,10.56,10400.0,9.1264,9.1264,9.1177,9.1264,10400.0
2013-01-14 12:20:00,10.56,10.56,10.55,10.56,11200.0,9.1264,9.1264,9.1177,9.1264,11200.0
2013-01-14 12:25:00,10.55,10.55,10.55,10.55,7600.0,9.1177,9.1177,9.1177,9.1177,7600.0
2013-01-14 12:30:00,10.56,10.56,10.56,10.56,12800.0,9.1264,9.1264,9.1264,9.1264,12800.0
2013-01-14 12:35:00,10.56,10.56,10.56,10.56,2400.0,9.1264,9.1264,9.1264,9.1264,2400.0
2013-01-14 12:40:00,10.56,10.56,10.55,10.55,6800.0,9.1264,9.1264,9.1177,9.1177,6800.0
2013-01-14 12:45:00,10.55,10.56,10.55,10.56,10000.0,9.1177,9.1264,9.1177,9.1264,10000.0
2013-01-14 12:50:00,10.56,10.56,10.55,10.55,6800.0,9.1264,9.1264,9.1177,9.1177,6800.0
2013-01-14 12:55:00,10.55,10.55,10.55,10.55,8000.0,9.1177,9.1177,9.1177,9.1177,8000.0
2013-01-14 13:00:00,10.55,10.55,10.54,10.55,18800.0,9.1177,9.1177,9.1091,9.1177,18800.0
2013-01-14 13:05:00,10.54,10.55,10.54,10.55,7200.0,9.1091,9.1177,9.1091,9.1177,7200.0
2013-01-14 13:10:00,10.55,10.55,10.54,10.55,26000.0,9.1177,9.1177,9.1091,9.1177,26000.0
2013-01-14 13:15:00,10.55,10.55,10.55,10.55,10800.0,9.1177,9.1177,9.1177,9.1177,10800.0
2013-01-14 13:20:00,10.55,10.56,10.55,10.56,2000.0,9.1177,9.1264,9.1177,9.1264,2000.0
2013-01-14 13:25:00,10.56,10.56,10.55,10.56,2400.0,9.1264,9.1264,9.1177,9.1264,2400.0
2013-01-14 13:30:00,10.56,10.56,10.55,10.55,11200.0,9.1264,9.1264,9.1177,9.1177,11200.0
2013-01-14 13:35:00,10.55,10.55,10.55,10.55,5600.0,9.1177,9.1177,9.1177,9.1177,5600.0
2013-01-14 13:40:00,10.55,10.55,10.55,10.55,8400.0,9.1177,9.1177,9.1177,9.1177,8400.0
2013-01-14 13:45:00,10.55,10.55,10.55,10.55,15600.0,9.1177,9.1177,9.1177,9.1177,15600.0
2013-01-14 13:50:00,10.55,10.55,10.55,10.55,800.0,9.1177,9.1177,9.1177,9.1177,800.0
2013-01-14 13:55:00,10.55,10.56,10.55,10.56,22800.0,9.1177,9.1264,9.1177,9.1264,22800.0
2013-01-14 14:00:00,10.56,10.57,10.56,10.57,10000.0,9.1264,9.135,9.1264,9.135,10000.0
2013-01-14 14:05:00,10.57,10.57,10.56,10.57,9200.0,9.135,9.135,9.1264,9.135,9200.0
2013-01-14 14:10:00,10.57,10.57,10.56,10.56,17200.0,9.135,9.135,9.1264,9.1264,17200.0
2013-01-14 14:15:00,10.56,10.56,10.56,10.56,16800.0,9.1264,9.1264,9.1264,9.1264,16800.0
2013-01-14 14:20:00,10.56,10.57,10.56,10.56,14800.0,9.1264,9.135,9.1264,9.1264,14800.0
2013-01-14 14:25:00,10.56,10.58,10.56,10.58,12000.0,9.1264,9.1436,9.1264,9.1436,12000.0
2013-01-14 14:30:00,10.58,10.58,10.57,10.58,25200.0,9.1436,9.1436,9.135,9.1436,25200.0
2013-01-14 14:35:00,10.58,10.58,10.56,10.56,19600.0,9.1436,9.1436,9.1264,9.1264,19600.0
2013-01-14 14:40:00,10.56,10.57,10.56,10.57,15200.0,9.1264,9.135,9.1264,9.135,15200.0
2013-01-14 14:45:00,10.57,10.57,10.55,10.56,28400.0,9.135,9.135,9.1177,9.1264,28400.0
2013-01-14 14:50:00,10.56,10.56,10.56,10.56,12000.0,9.1264,9.1264,9.1264,9.1264,12000.0
2013-01-14 14:55:00,10.56,10.57,10.56,10.57,17200.0,9.1264,9.135,9.1264,9.135,17200.0
2013-01-14 15:00:00,10.57,10.58,10.57,10.58,40000.0,9.135,9.1436,9.135,9.1436,40000.0
2013-01-14 15:05:00,10.58,10.58,10.57,10.58,24000.0,9.1436,9.1436,9.135,9.1436,24000.0
2013-01-14 15:10:00,10.58,10.59,10.58,10.59,16400.0,9.1436,9.1523,9.1436,9.1523,16400.0
2013-01-14 15:15:00,10.59,10.59,10.59,10.59,24000.0,9.1523,9.1523,9.1523,9.1523,24000.0
2013-01-14 15:20:00,10.59,10.59,10.58,10.58,10800.0,9.1523,9.1523,9.1436,9.1436,10800.0
2013-01-14 15:25:00,10.58,10.58,10.57,10.58,35600.0,9.1436,9.1436,9.135,9.1436,35600.0
2013-01-14 15:30:00,10.57,10.58,10.56,10.56,33200.0,9.135,9.1436,9.1264,9.1264,33200.0
2013-01-14 15:35:00,10.56,10.56,10.56,10.56,46000.0,9.1264,9.1264,9.1264,9.1264,46000.0
2013-01-14 15:40:00,10.56,10.56,10.56,10.56,34400.0,9.1264,9.1264,9.1264,9.1264,34400.0
2013-01-14 15:45:00,10.56,10.56,10.56,10.56,42800.0,9.1264,9.1264,9.1264,9.1264,42800.0
2013-01-14 15:50:00,10.56,10.56,10.55,10.55,68400.0,9.1264,9.1264,9.1177,9.1177,68400.0
2013-01-14 15:55:00,10.56,10.57,10.55,10.57,121600.0,9.1264,9.135,9.1177,9.135,121600.0
2013-01-15 09:30:00,10.51,10.56,10.47,10.49,54000.0,9.0831,9.1264,9.0486,9.0659,54000.0
2013-01-15 09:35:00,10.49,10.51,10.48,10.5,23200.0,9.0659,9.0831,9.0572,9.0745,23200.0
2013-01-15 09:40:00,10.49,10.5,10.47,10.48,28400.0,9.0659,9.0745,9.0486,9.0572,28400.0
2013-01-15 09:45:00,10.48,10.48,10.47,10.48,33200.0,9.0572,9.0572,9.0486,9.0572,33200.0
2013-01-15 09:50:00,10.48,10.49,10.47,10.49,140800.0,9.0572,9.0659,9.0486,9.0659,140800.0
2013-01-15 09:55:00,10.49,10.5,10.49,10.5,127600.0,9.0659,9.0745,9.0659,9.0745,127600.0
2013-01-15 10:00:00,10.5,10.53,10.49,10.52,46000.0,9.0745,9.1004,9.0659,9.0918,46000.0
2013-01-15 10:05:00,10.52,10.52,10.51,10.51,19600.0,9.0918,9.0918,9.0831,9.0831,19600.0
2013-01-15 10:10:00,10.52,10.53,10.51,10.52,24000.0,9.0918,9.1004,9.0831,9.0918,24000.0
2013-01-15 10:15:00,10.52,10.52,10.51,10.51,19600.0,9.0918,9.0918,9.0831,9.0831,19600.0
2013-01-15 10:20:00,10.5,10.51,10.5,10.51,16400.0,9.0745,9.0831,9.0745,9.0831,16400.0
2013-01-15 10:25:00,10.5,10.51,10.5,10.5,24000.0,9.0745,9.0831,9.0745,9.0745,24000.0
2013-01-15 10:30:00,10.5,10.51,10.5,10.51,24400.0,9.0745,9.0831,9.0745,9.0831,24400.0
2013-01-15 10:35:00,10.51,10.51,10.51,10.51,18000.0,9.0831,9.0831,9.0831,9.0831,18000.0
2013-01-15 10:40:00,10.51,10.51,10.51,10.51,17600.0,9.0831,9.0831,9.0831,9.0831,17600.0
2013-01-15 10:45:00,10.51,10.51,10.5,10.51,23600.0,9.0831,9.0831,9.0745,9.0831,23600.0
2013-01-15 10:50:00,10.5,10.51,10.5,10.5,12800.0,9.0745,9.0831,9.0745,9.0745,12800.0
2013-01-15 10:55:00,10.5,10.51,10.5,10.51,26400.0,9.0745,9.0831,9.0745,9.0831,26400.0
2013-01-15 11:00:00,10.51,10.51,10.51,10.51,19600.0,9.0831,9.0831,9.0831,9.0831,19600.0
2013-01-15 11:05:00,10.51,10.52,10.51,10.52,24000.0,9.0831,9.0918,9.0831,9.0918,24000.0
2013-01-15 11:10:00,10.52,10.52,10.51,10.51,19600.0,9.0918,9.0918,9.0831,9.0831,19600.0
2013-01-15 11:15:00,10.51,10.51,10.5,10.5,20800.0,9.0831,9.0831,9.0745,9.0745,20800.0
2013-01-15 11:20:00,10.5,10.51,10.5,10.51,17200.0,9.0745,9.0831,9.0745,9.0831,17200.0
2013-01-15 11:25:00,10.51,10.52,10.51,10.52,11600.0,9.0831,9.0918,9.0831,9.0918,11600.0
2013-01-15 11:30:00,10.52,10.53,10.52,10.52,25200.0,9.0918,9.1004,9.0918,9.0918,25200.0
2013-01-15 11:35:00,10.52,10.52,10.51,10.51,22800.0,9.0918,9.0918,9.0831,9.0831,22800.0
2013-01-15 11:40:00,10.51,10.52,10.51,10.52,16400.0,9.0831,9.0918,9.0831,9.0918,16400.0
2013-01-15 11:45:00,10.51,10.52,10.51,10.52,31600.0,9.0831,9.0918,9.0831,9.0918,31600.0
2013-01-15 11:50:00,10.52,10.52,10.51,10.51,16400.0,9.0918,9.0918,9.0831,9.0831,16400.0
2013-01-15 11:55:00,10.51,10.51,10.5,10.5,30800.0,9.0831,9.0831,9.0745,9.0745,30800.0
2013-01-15 12:00:00,10.51,10.51,10.51,10.51,29600.0,9.0831,9.0831,9.0831,9.0831,29600.0
2013-01-15 12:05:00,10.51,10.51,10.51,10.51,10800.0,9.0831,9.0831,9.0831,9.0831,10800.0
2013-01-15 12:10:00,10.51,10.51,10.51,10.51,6000.0,9.0831,9.0831,9.0831,9.0831,6000.0
2013-01-15 12:15:00,10.51,10.53,10.5,10.53,30400.0,9.0831,9.1004,9.0745,9.1004,30400.0
2013-01-15 12:20:00,10.52,10.52,10.51,10.51,18400.0,9.0918,9.0918,9.0831,9.0831,18400.0
2013-01-15 12:25:00,10.52,10.52,10.51,10.51,11200.0,9.0918,9.0918,9.0831,9.0831,11200.0
2013-01-15 12:30:00,10.51,10.52,10.51,10.52,26400.0,9.0831,9.0918,9.0831,9.0918,26400.0
2013-01-15 12:35:00,10.52,10.52,10.52,10.52,7600.0,9.0918,9.0918,9.0918,9.0918,7600.0
2013-01-15 12:40:00,10.52,10.52,10.52,10.52,8000.0,9.0918,9.0918,9.0918,9.0918,8000.0
2013-01-15 12:45:00,10.52,10.52,10.51,10.51,18400.0,9.0918,9.0918,9.0831,9.0831,18400.0
2013-01-15 12:50:00,10.51,10.51,10.51,10.51,8800.0,9.0831,9.0831,9.0831,9.0831,8800.0
2013-01-15 12:55:00,10.51,10.51,10.51,10.51,22800.0,9.0831,9.0831,9.0831,9.0831,22800.0
2013-01-15 13:00:00,10.51,10.52,10.51,10.52,5600.0,9.0831,9.0918,9.0831,9.0918,5600.0
2013-01-15 13:05:00,10.52,10.52,10.51,10.51,34400.0,9.0918,9.0918,9.0831,9.0831,34400.0
2013-01-15 13:10:00,10.51,10.52,10.51,10.51,13600.0,9.0831,9.0918,9.0831,9.0831,13600.0
2013-01-15 13:15:00,10.51,10.52,10.51,10.51,16400.0,9.0831,9.0918,9.0831,9.0831,16400.0
2013-01-15 13:20:00,10.52,10.52,10.51,10.51,4400.0,9.0918,9.0918,9.0831,9.0831,4400.0
2013-01-15 13:25:00,10.51,10.52,10.51,10.51,13600.0,9.0831,9.0918,9.0831,9.0831,13600.0
2013-01-15 13:30:00,10.52,10.52,10.51,10.51,13600.0,9.0918,9.0918,9.0831,9.0831,13600.0
2013-01-15 13:35:00,10.51,10.52,10.51,10.52,8400.0,9.0831,9.0918,9.0831,9.0918,8400.0
2013-01-15 13:40:00,10.52,10.52,10.51,10.52,15200.0,9.0918,9.0918,9.0831,9.0918,15200.0
2013-01-15 13:45:00,10.52,10.52,10.51,10.51,20400.0,9.0918,9.0918,9.0831,9.0831,20400.0
2013-01-15 13:50:00,10.51,10.51,10.49,10.5,26800.0,9.0831,9.0831,9.0659,9.0745,26800.0
2013-01-15 13:55:00,10.51,10.51,10.49,10.49,18000.0,9.0831,9.0831,9.0659,9.0659,18000.0
2013-01-15 14:00:00,10.49,10.51,10.49,10.5,18800.0,9.0659,9.0831,9.0659,9.0745,18800.0
2013-01-15 14:05:00,10.5,10.5,10.5,10.5,17200.0,9.0745,9.0745,9.0745,9.0745,17200.0
2013-01-15 14:10:00,10.5,10.5,10.5,10.5,2000.0,9.0745,9.0745,9.0745,9.0745,2000.0
2013-01-15 14:15:00,10.5,10.5,10.5,10.5,18400.0,9.0745,9.0745,9.0745,9.0745,18400.0
2013-01-15 14:20:00,10.5,10.51,10.5,10.5,29200.0,9.0745,9.0831,9.0745,9.0745,29200.0
2013-01-15 14:25:00,10.5,10.5,10.5,10.5,14000.0,9.0745,9.0745,9.0745,9.0745,14000.0
2013-01-15 14:30:00,10.5,10.51,10.5,10.51,15200.0,9.0745,9.0831,9.0745,9.0831,15200.0
2013-01-15 14:35:00,10.51,10.51,10.5,10.51,10800.0,9.0831,9.0831,9.0745,9.0831,10800.0
2013-01-15 14:40:00,10.51,10.52,10.51,10.52,4800.0,9.0831,9.0918,9.0831,9.0918,4800.0
2013-01-15 14:45:00,10.52,10.52,10.52,10.52,22400.0,9.0918,9.0918,9.0918,9.0918,22400.0
2013-01-15 14:50:00,10.52,10.53,10.52,10.53,7200.0,9.0918,9.1004,9.0918,9.1004,7200.0
2013-01-15 14:55:00,10.53,10.53,10.53,10.53,14800.0,9.1004,9.1004,9.1004,9.1004,14800.0
2013-01-15 15:00:00,10.53,10.54,10.53,10.54,33200.0,9.1004,9.1091,9.1004,9.1091,33200.0
2013-01-15 15:05:00,10.54,10.55,10.54,10.55,33200.0,9.1091,9.1177,9.1091,9.1177,33200.0
2013-01-15 15:10:00,10.55,10.55,10.55,10.55,6800.0,9.1177,9.1177,9.1177,9.1177,6800.0
2013-01-15 15:15:00,10.55,10.56,10.55,10.56,26800.0,9.1177,9.1264,9.1177,9.1264,26800.0
2013-01-15 15:20:00,10.56,10.56,10.56,10.56,28800.0,9.1264,9.1264,9.1264,9.1264,28800.0
2013-01-15 15:25:00,10.56,10.57,10.56,10.56,22400.0,9.1264,9.135,9.1264,9.1264,22400.0
2013-01-15 15:30:00,10.56,10.56,10.56,10.56,23600.0,9.1264,9.1264,9.1264,9.1264,23600.0
2013-01-15 15:35:00,10.56,10.57,10.56,10.57,48000.0,9.1264,9.135,9.1264,9.135,48000.0
2013-01-15 15:40:00,10.56,10.57,10.56,10.57,28800.0,9.1264,9.135,9.1264,9.135,28800.0
2013-01-15 15:45:00,10.58,10.58,10.57,10.57,40800.0,9.1436,9.1436,9.135,9.135,40800.0
2013-01-15 15:50:00,10.58,10.58,10.58,10.58,63200.0,9.1436,9.1436,9.1436,9.1436,63200.0
2013-01-15 15:55:00,10.58,10.59,10.57,10.58,145200.0,9.1436,9.1523,9.135,9.1436,145200.0
2013-01-16 09:30:00,10.55,10.62,10.55,10.55,20000.0,9.1177,9.1782,9.1177,9.1177,20000.0
2013-01-16 09:35:00,10.54,10.55,10.53,10.54,14800.0,9.1091,9.1177,9.1004,9.1091,14800.0
2013-01-16 09:40:00,10.54,10.54,10.49,10.5,22800.0,9.1091,9.1091,9.0659,9.0745,22800.0
2013-01-16 09:45:00,10.5,10.51,10.49,10.5,13600.0,9.0745,9.0831,9.0659,9.0745,13600.0
2013-01-16 09:50:00,10.51,10.52,10.49,10.49,16800.0,9.0831,9.0918,9.0659,9.0659,16800.0
2013-01-16 09:55:00,10.49,10.5,10.49,10.5,7600.0,9.0659,9.0745,9.0659,9.0745,7600.0
2013-01-16 10:00:00,10.49,10.51,10.49,10.51,10400.0,9.0659,9.0831,9.0659,9.0831,10400.0
2013-01-16 10:05:00,10.51,10.51,10.48,10.48,30000.0,9.0831,9.0831,9.0572,9.0572,30000.0
2013-01-16 10:10:00,10.47,10.48,10.46,10.46,19600.0,9.0486,9.0572,9.0399,9.0399,19600.0
2013-01-16 10:15:00,10.46,10.47,10.46,10.46,18800.0,9.0399,9.0486,9.0399,9.0399,18800.0
2013-01-16 10:20:00,10.46,10.46,10.45,10.46,16000.0,9.0399,9.0399,9.0313,9.0399,16000.0
2013-01-16 10:25:00,10.46,10.46,10.44,10.45,33600.0,9.0399,9.0399,9.0226,9.0313,33600.0
2013-01-16 10:30:00,10.45,10.45,10.45,10.45,21600.0,9.0313,9.0313,9.0313,9.0313,21600.0
2013-01-16 10:35:00,10.45,10.45,10.44,10.44,17200.0,9.0313,9.0313,9.0226,9.0226,17200.0
2013-01-16 10:40:00,10.44,10.45,10.44,10.45,13600.0,9.0226,9.0313,9.0226,9.0313,13600.0
2013-01-16 10:45:00,10.45,10.45,10.44,10.44,26400.0,9.0313,9.0313,9.0226,9.0226,26400.0
2013-01-16 10:50:00,10.44,10.45,10.44,10.44,9600.0,9.0226,9.0313,9.0226,9.0226,9600.0
2013-01-16 10:55:00,10.44,10.45,10.44,10.44,16400.0,9.0226,9.0313,9.0226,9.0226,16400.0
2013-01-16 11:00:00,10.44,10.45,10.44,10.44,4800.0,9.0226,9.0313,9.0226,9.0226,4800.0
2013-01-16 11:05:00,10.45,10.45,10.45,10.45,25600.0,9.0313,9.0313,9.0313,9.0313,25600.0
2013-01-16 11:10:00,10.45,10.45,10.44,10.45,26800.0,9.0313,9.0313,9.0226,9.0313,26800.0
2013-01-16 11:15:00,10.45,10.45,10.45,10.45,9600.0,9.0313,9.0313,9.0313,9.0313,9600.0
2013-01-16 11:20:00,10.45,10.46,10.45,10.45,14000.0,9.0313,9.0399,9.0313,9.0313,14000.0
2013-01-16 11:25:00,10.46,10.46,10.45,10.45,16400.0,9.0399,9.0399,9.0313,9.0313,16400.0
2013-01-16 11:30:00,10.45,10.45,10.44,10.45,16800.0,9.0313,9.0313,9.0226,9.0313,16800.0
2013-01-16 11:35:00,10.45,10.45,10.45,10.45,6000.0,9.0313,9.0313,9.0313,9.0313,6000.0
2013-01-16 11:40:00,10.45,10.45,10.44,10.44,6800.0,9.0313,9.0313,9.0226,9.0226,6800.0
2013-01-16 11:45:00,10.44,10.44,10.43,10.44,16800.0,9.0226,9.0226,9.014,9.0226,16800.0
2013-01-16 11:50:00,10.43,10.43,10.43,10.43,12400.0,9.014,9.014,9.014,9.014,12400.0
2013-01-16 11:55:00,10.43,10.43,10.42,10.42,11200.0,9.014,9.014,9.0054,9.0054,11200.0
2013-01-16 12:00:00,10.42,10.42,10.42,10.42,8400.0,9.0054,9.0054,9.0054,9.0054,8400.0
2013-01-16 12:05:00,10.42,10.43,10.41,10.41,16000.0,9.0054,9.014,8.9967,8.9967,16000.0
2013-01-16 12:10:00,10.42,10.42,10.42,10.42,13200.0,9.0054,9.0054,9.0054,9.0054,13200.0
2013-01-16 12:15:00,10.42,10.42,10.41,10.41,16000.0,9.0054,9.0054,8.9967,8.9967,16000.0
2013-01-16 12:20:00,10.41,10.41,10.41,10.41,4800.0,8.9967,8.9967,8.9967,8.9967,4800.0
2013-01-16 12:25:00,10.41,10.41,10.41,10.41,17600.0,8.9967,8.9967,8.9967,8.9967,17600.0
2013-01-16 12:30:00,10.41,10.42,10.41,10.42,9200.0,8.9967,9.0054,8.9967,9.0054,9200.0
2013-01-16 12:35:00,10.42,10.43,10.42,10.43,17600.0,9.0054,9.014,9.0054,9.014,17600.0
2013-01-16 12:40:00,10.43,10.43,10.43,10.43,14400.0,9.014,9.014,9.014,9.014,14400.0
2013-01-16 12:45:00,10.43,10.43,10.43,10.43,2800.0,9.014,9.014,9.014,9.014,2800.0
2013-01-16 12:50:00,10.43,10.43,10.43,10.43,5200.0,9.014,9.014,9.014,9.014,5200.0
2013-01-16 12:55:00,10.43,10.43,10.43,10.43,6800.0,9.014,9.014,9.014,9.014,6800.0
2013-01-16 13:00:00,10.43,10.43,10.43,10.43,12000.0,9.014,9.014,9.014,9.014,12000.0
2013-01-16 13:05:00,10.43,10.44,10.43,10.43,22800.0,9.014,9.0226,9.014,9.014,22800.0
2013-01-16 13:10:00,10.43,10.43,10.43,10.43,10000.0,9.014,9.014,9.014,9.014,10000.0
2013-01-16 13:15:00,10.43,10.43,10.42,10.42,9600.0,9.014,9.014,9.0054,9.0054,9600.0
2013-01-16 13:20:00,10.42,10.43,10.42,10.42,10000.0,9.0054,9.014,9.0054,9.0054,10000.0
2013-01-16 13:25:00,10.42,10.42,10.42,10.42,16400.0,9.0054,9.0054,9.0054,9.0054,16400.0
2013-01-16 13:30:00,10.42,10.43,10.42,10.43,15600.0,9.0054,9.014,9.0054,9.014,15600.0
2013-01-16 13:35:00,10.43,10.44,10.43,10.44,6800.0,9.014,9.0226,9.014,9.0226,6800.0
2013-01-16 13:40:00,10.44,10.44,10.43,10.43,11600.0,9.0226,9.0226,9.014,9.014,11600.0
2013-01-16 13:45:00,10.43,10.44,10.43,10.43,5200.0,9.014,9.0226,9.014,9.014,5200.0
2013-01-16 13:50:00,10.44,10.44,10.43,10.43,11600.0,9.0226,9.0226,9.014,9.014,11600.0
2013-01-16 13:55:00,10.43,10.43,10.42,10.42,16000.0,9.014,9.014,9.0054,9.0054,16000.0
2013-01-16 14:00:00,10.42,10.43,10.42,10.43,22800.0,9.0054,9.014,9.0054,9.014,22800.0
2013-01-16 14:05:00,10.43,10.43,10.42,10.42,18800.0,9.014,9.014,9.0054,9.0054,18800.0
2013-01-16 14:10:00,10.42,10.43,10.42,10.43,12800.0,9.0054,9.014,9.0054,9.014,12800.0
2013-01-16 14:15:00,10.43,10.43,10.43,10.43,17600.0,9.014,9.014,9.014,9.014,17600.0
2013-01-16 14:20:00,10.43,10.43,10.43,10.43,6000.0,9.014,9.014,9.014,9.014,6000.0
2013-01-16 14:25:00,10.43,10.43,10.43,10.43,23600.0,9.014,9.014,9.014,9.014,23600.0
2013-01-16 14:30:00,10.43,10.43,10.43,10.43,7600.0,9.014,9.014,9.014,9.014,7600.0
2013-01-16 14:35:00,10.43,10.43,10.43,10.43,26400.0,9.014,9.014,9.014,9.014,26400.0
2013-01-16 14:40:00,10.43,10.43,10.43,10.43,24400.0,9.014,9.014,9.014,9.014,24400.0
2013-01-16 14:45:00,10.43,10.43,10.43,10.43,14800.0,9.014,9.014,9.014,9.014,14800.0
2013-01-16 14:50:00,10.43,10.43,10.43,10.43,26400.0,9.014,9.014,9.014,9.014,26400.0
2013-01-16 14:55:00,10.43,10.43,10.43,10.43,6400.0,9.014,9.014,9.014,9.014,6400.0
2013-01-16 15:00:00,10.43,10.43,10.42,10.43,32000.0,9.014,9.014,9.0054,9.014,32000.0
2013-01-16 15:05:00,10.43,10.44,10.43,10.44,22000.0,9.014,9.0226,9.014,9.0226,22000.0
2013-01-16 15:10:00,10.44,10.44,10.44,10.44,5600.0,9.0226,9.0226,9.0226,9.0226,5600.0
2013-01-16 15:15:00,10.44,10.44,10.44,10.44,20400.0,9.0226,9.0226,9.0226,9.0226,20400.0
2013-01-16 15:20:00,10.44,10.44,10.43,10.43,29200.0,9.0226,9.0226,9.014,9.014,29200.0
2013-01-16 15:25:00,10.43,10.43,10.42,10.42,30000.0,9.014,9.014,9.0054,9.0054,30000.0
2013-01-16 15:30:00,10.42,10.44,10.42,10.44,30800.0,9.0054,9.0226,9.0054,9.0226,30800.0
2013-01-16 15:35:00,10.44,10.45,10.44,10.45,36800.0,9.0226,9.0313,9.0226,9.0313,36800.0
2013-01-16 15:40:00,10.45,10.47,10.45,10.47,78800.0,9.0313,9.0486,9.0313,9.0486,78800.0
2013-01-16 15:45:00,10.47,10.47,10.46,10.47,57600.0,9.0486,9.0486,9.0399,9.0486,57600.0
2013-01-16 15:50:00,10.47,10.48,10.46,10.47,138800.0,9.0486,9.0572,9.0399,9.0486,138800.0
2013-01-16 15:55:00,10.47,10.49,10.47,10.48,238400.0,9.0486,9.0659,9.0486,9.0572,238400.0
2013-01-17 09:30:00,10.47,10.5,10.46,10.5,86400.0,9.0486,9.0745,9.0399,9.0745,86400.0
2013-01-17 09:35:00,10.5,10.53,10.5,10.52,45600.0,9.0745,9.1004,9.0745,9.0918,45600.0
2013-01-17 09:40:00,10.52,10.53,10.51,10.52,23200.0,9.0918,9.1004,9.0831,9.0918,23200.0
2013-01-17 09:45:00,10.53,10.55,10.52,10.55,31200.0,9.1004,9.1177,9.0918,9.1177,31200.0
2013-01-17 09:50:00,10.56,10.56,10.54,10.56,16000.0,9.1264,9.1264,9.1091,9.1264,16000.0
2013-01-17 09:55:00,10.56,10.58,10.56,10.58,16800.0,9.1264,9.1436,9.1264,9.1436,16800.0
2013-01-17 10:00:00,10.57,10.57,10.56,10.56,31200.0,9.135,9.135,9.1264,9.1264,31200.0
2013-01-17 10:05:00,10.56,10.58,10.56,10.57,18400.0,9.1264,9.1436,9.1264,9.135,18400.0
2013-01-17 10:10:00,10.57,10.57,10.55,10.56,34400.0,9.135,9.135,9.1177,9.1264,34400.0
2013-01-17 10:15:00,10.56,10.57,10.56,10.57,60000.0,9.1264,9.135,9.1264,9.135,60000.0
2013-01-17 10:20:00,10.57,10.58,10.56,10.57,139200.0,9.135,9.1436,9.1264,9.135,139200.0
2013-01-17 10:25:00,10.57,10.57,10.56,10.57,40000.0,9.135,9.135,9.1264,9.135,40000.0
2013-01-17 10:30:00,10.57,10.57,10.56,10.56,29600.0,9.135,9.135,9.1264,9.1264,29600.0
2013-01-17 10:35:00,10.56,10.58,10.56,10.58,26400.0,9.1264,9.1436,9.1264,9.1436,26400.0
2013-01-17 10:40:00,10.58,10.59,10.58,10.58,24000.0,9.1436,9.1523,9.1436,9.1436,24000.0
2013-01-17 10:45:00,10.59,10.59,10.58,10.59,15200.0,9.1523,9.1523,9.1436,9.1523,15200.0
2013-01-17 10:50:00,10.59,10.6,10.59,10.59,47200.0,9.1523,9.1609,9.1523,9.1523,47200.0
2013-01-17 10:55:00,10.59,10.6,10.59,10.6,33600.0,9.1523,9.1609,9.1523,9.1609,33600.0
2013-01-17 11:00:00,10.6,10.61,10.6,10.61,60000.0,9.1609,9.1696,9.1609,9.1696,60000.0
2013-01-17 11:05:00,10.62,10.62,10.6,10.6,74400.0,9.1782,9.1782,9.1609,9.1609,74400.0
2013-01-17 11:10:00,10.6,10.6,10.6,10.6,20000.0,9.1609,9.1609,9.1609,9.1609,20000.0
2013-01-17 11:15:00,10.6,10.6,10.6,10.6,29600.0,9.1609,9.1609,9.1609,9.1609,29600.0
2013-01-17 11:20:00,10.6,10.61,10.6,10.61,36800.0,9.1609,9.1696,9.1609,9.1696,36800.0
2013-01-17 11:25:00,10.6,10.61,10.6,10.61,10400.0,9.1609,9.1696,9.1609,9.1696,10400.0
2013-01-17 11:30:00,10.61,10.61,10.61,10.61,160000.0,9.1696,9.1696,9.1696,9.1696,160000.0
2013-01-17 11:35:00,10.61,10.62,10.61,10.61,158400.0,9.1696,9.1782,9.1696,9.1696,158400.0
2013-01-17 11:40:00,10.6,10.61,10.6,10.6,26400.0,9.1609,9.1696,9.1609,9.1609,26400.0
2013-01-17 11:45:00,10.6,10.61,10.6,10.61,20800.0,9.1609,9.1696,9.1609,9.1696,20800.0
2013-01-17 11:50:00,10.61,10.62,10.6,10.6,22400.0,9.1696,9.1782,9.1609,9.1609,22400.0
2013-01-17 11:55:00,10.6,10.6,10.6,10.6,16000.0,9.1609,9.1609,9.1609,9.1609,16000.0
2013-01-17 12:00:00,10.6,10.6,10.6,10.6,16000.0,9.1609,9.1609,9.1609,9.1609,16000.0
2013-01-17 12:05:00,10.6,10.6,10.6,10.6,20800.0,9.1609,9.1609,9.1609,9.1609,20800.0
2013-01-17 12:10:00,10.6,10.61,10.6,10.61,11200.0,9.1609,9.1696,9.1609,9.1696,11200.0
2013-01-17 12:15:00,10.61,10.62,10.61,10.62,26400.0,9.1696,9.1782,9.1696,9.1782,26400.0
2013-01-17 12:20:00,10.62,10.63,10.62,10.63,19200.0,9.1782,9.1868,9.1782,9.1868,19200.0
2013-01-17 12:25:00,10.63,10.63,10.63,10.63,30400.0,9.1868,9.1868,9.1868,9.1868,30400.0
2013-01-17 12:30:00,10.63,10.63,10.63,10.63,24000.0,9.1868,9.1868,9.1868,9.1868,24000.0
2013-01-17 12:35:00,10.63,10.63,10.63,10.63,11200.0,9.1868,9.1868,9.1868,9.1868,11200.0
2013-01-17 12:40:00,10.63,10.63,10.62,10.62,20000.0,9.1868,9.1868,9.1782,9.1782,20000.0
2013-01-17 12:45:00,10.62,10.62,10.61,10.61,189600.0,9.1782,9.1782,9.1696,9.1696,189600.0
2013-01-17 12:50:00,10.61,10.61,10.6,10.6,10400.0,9.1696,9.1696,9.1609,9.1609,10400.0
2013-01-17 12:55:00,10.6,10.6,10.6,10.6,46400.0,9.1609,9.1609,9.1609,9.1609,46400.0
2013-01-17 13:00:00,10.6,10.61,10.6,10.61,30400.0,9.1609,9.1696,9.1609,9.1696,30400.0
2013-01-17 13:05:00,10.61,10.61,10.6,10.6,24800.0,9.1696,9.1696,9.1609,9.1609,24800.0
2013-01-17 13:10:00,10.6,10.61,10.6,10.6,20800.0,9.1609,9.1696,9.1609,9.1609,20800.0
2013-01-17 13:15:00,10.6,10.6,10.6,10.6,13600.0,9.1609,9.1609,9.1609,9.1609,13600.0
2013-01-17 13:20:00,10.6,10.61,10.59,10.6,73600.0,9.1609,9.1696,9.1523,9.1609,73600.0
2013-01-17 13:25:00,10.6,10.61,10.6,10.6,10400.0,9.1609,9.1696,9.1609,9.1609,10400.0
2013-01-17 13:30:00,10.6,10.61,10.6,10.6,17600.0,9.1609,9.1696,9.1609,9.1609,17600.0
2013-01-17 13:35:00,10.6,10.61,10.6,10.6,28000.0,9.1609,9.1696,9.1609,9.1609,28000.0
2013-01-17 13:40:00,10.6,10.6,10.6,10.6,8000.0,9.1609,9.1609,9.1609,9.1609,8000.0
2013-01-17 13:45:00,10.6,10.6,10.6,10.6,10400.0,9.1609,9.1609,9.1609,9.1609,10400.0
2013-01-17 13:50:00,10.6,10.61,10.6,10.61,40800.0,9.1609,9.1696,9.1609,9.1696,40800.0
2013-01-17 13:55:00,10.61,10.62,10.61,10.62,7200.0,9.1696,9.1782,9.1696,9.1782,7200.0
2013-01-17 14:00:00,10.62,10.62,10.61,10.62,18400.0,9.1782,9.1782,9.1696,9.1782,18400.0
2013-01-17 14:05:00,10.61,10.62,10.61,10.61,22400.0,9.1696,9.1782,9.1696,9.1696,22400.0
2013-01-17 14:10:00,10.61,10.62,10.61,10.62,28000.0,9.1696,9.1782,9.1696,9.1782,28000.0
2013-01-17 14:15:00,10.62,10.63,10.62,10.63,22400.0,9.1782,9.1868,9.1782,9.1868,22400.0
2013-01-17 14:20:00,10.63,10.63,10.63,10.63,39200.0,9.1868,9.1868,9.1868,9.1868,39200.0
2013-01-17 14:25:00,10.63,10.63,10.62,10.62,20000.0,9.1868,9.1868,9.1782,9.1782,20000.0
2013-01-17 14:30:00,10.62,10.62,10.61,10.62,46400.0,9.1782,9.1782,9.1696,9.1782,46400.0
2013-01-17 14:35:00,10.62,10.62,10.62,10.62,59200.0,9.1782,9.1782,9.1782,9.1782,59200.0
2013-01-17 14:40:00,10.62,10.63,10.62,10.62,96800.0,9.1782,9.1868,9.1782,9.1782,96800.0
2013-01-17 14:45:00,10.62,10.62,10.61,10.61,21600.0,9.1782,9.1782,9.1696,9.1696,21600.0
2013-01-17 14:50:00,10.61,10.62,10.61,10.62,72000.0,9.1696,9.1782,9.1696,9.1782,72000.0
2013-01-17 14:55:00,10.62,10.62,10.62,10.62,58400.0,9.1782,9.1782,9.1782,9.1782,58400.0
2013-01-17 15:00:00,10.62,10.63,10.62,10.62,84800.0,9.1782,9.1868,9.1782,9.1782,84800.0
2013-01-17 15:05:00,10.62,10.63,10.62,10.63,53600.0,9.1782,9.1868,9.1782,9.1868,53600.0
2013-01-17 15:10:00,10.63,10.63,10.63,10.63,9600.0,9.1868,9.1868,9.1868,9.1868,9600.0
2013-01-17 15:15:00,10.63,10.63,10.62,10.62,29600.0,9.1868,9.1868,9.1782,9.1782,29600.0
2013-01-17 15:20:00,10.63,10.63,10.62,10.62,71200.0,9.1868,9.1868,9.1782,9.1782,71200.0
2013-01-17 15:25:00,10.62,10.62,10.62,10.62,140000.0,9.1782,9.1782,9.1782,9.1782,140000.0
2013-01-17 15:30:00,10.62,10.62,10.61,10.62,198400.0,9.1782,9.1782,9.1696,9.1782,198400.0
2013-01-17 15:35:00,10.62,10.62,10.61,10.61,138400.0,9.1782,9.1782,9.1696,9.1696,138400.0
2013-01-17 15:40:00,10.61,10.61,10.6,10.6,170400.0,9.1696,9.1696,9.1609,9.1609,170400.0
2013-01-17 15:45:00,10.6,10.6,10.59,10.59,122400.0,9.1609,9.1609,9.1523,9.1523,122400.0
2013-01-17 15:50:00,10.59,10.59,10.56,10.57,397600.0,9.1523,9.1523,9.1264,9.135,397600.0
2013-01-17 15:55:00,10.57,10.58,10.55,10.55,767200.0,9.135,9.1436,9.1177,9.1177,767200.0
2013-01-18 09:30:00,10.6,10.61,10.59,10.59,706400.0,9.1609,9.1696,9.1523,9.1523,706400.0
2013-01-18 09:35:00,10.6,10.6,10.59,10.6,40800.0,9.1609,9.1609,9.1523,9.1609,40800.0
2013-01-18 09:40:00,10.6,10.6,10.59,10.59,21600.0,9.1609,9.1609,9.1523,9.1523,21600.0
2013-01-18 09:45:00,10.59,10.59,10.57,10.57,69600.0,9.1523,9.1523,9.135,9.135,69600.0
2013-01-18 09:50:00,10.57,10.57,10.55,10.55,31200.0,9.135,9.135,9.1177,9.1177,31200.0
2013-01-18 09:55:00,10.55,10.56,10.55,10.56,13600.0,9.1177,9.1264,9.1177,9.1264,13600.0
2013-01-18 10:00:00,10.56,10.56,10.56,10.56,11200.0,9.1264,9.1264,9.1264,9.1264,11200.0
2013-01-18 10:05:00,10.55,10.56,10.55,10.55,10400.0,9.1177,9.1264,9.1177,9.1177,10400.0
2013-01-18 10:10:00,10.56,10.57,10.55,10.56,30400.0,9.1264,9.135,9.1177,9.1264,30400.0
2013-01-18 10:15:00,10.56,10.57,10.56,10.57,70400.0,9.1264,9.135,9.1264,9.135,70400.0
2013-01-18 10:20:00,10.56,10.59,10.56,10.59,20000.0,9.1264,9.1523,9.1264,9.1523,20000.0
2013-01-18 10:25:00,10.58,10.59,10.58,10.59,34400.0,9.1436,9.1523,9.1436,9.1523,34400.0
2013-01-18 10:30:00,10.59,10.6,10.59,10.6,51200.0,9.1523,9.1609,9.1523,9.1609,51200.0
2013-01-18 10:35:00,10.59,10.6,10.59,10.59,16800.0,9.1523,9.1609,9.1523,9.1523,16800.0
2013-01-18 10:40:00,10.59,10.6,10.59,10.59,32800.0,9.1523,9.1609,9.1523,9.1523,32800.0
2013-01-18 10:45:00,10.59,10.6,10.59,10.59,20800.0,9.1523,9.1609,9.1523,9.1523,20800.0
2013-01-18 10:50:00,10.6,10.6,10.6,10.6,16000.0,9.1609,9.1609,9.1609,9.1609,16000.0
2013-01-18 10:55:00,10.6,10.6,10.6,10.6,12800.0,9.1609,9.1609,9.1609,9.1609,12800.0
2013-01-18 11:00:00,10.61,10.61,10.6,10.6,27200.0,9.1696,9.1696,9.1609,9.1609,27200.0
2013-01-18 11:05:00,10.6,10.61,10.59,10.59,28800.0,9.1609,9.1696,9.1523,9.1523,28800.0
2013-01-18 11:10:00,10.59,10.59,10.58,10.58,20800.0,9.1523,9.1523,9.1436,9.1436,20800.0
2013-01-18 11:15:00,10.58,10.61,10.58,10.61,36000.0,9.1436,9.1696,9.1436,9.1696,36000.0
2013-01-18 11:20:00,10.61,10.62,10.61,10.62,34400.0,9.1696,9.1782,9.1696,9.1782,34400.0
2013-01-18 11:25:00,10.62,10.62,10.62,10.62,36800.0,9.1782,9.1782,9.1782,9.1782,36800.0
2013-01-18 11:30:00,10.62,10.62,10.62,10.62,27200.0,9.1782,9.1782,9.1782,9.1782,27200.0
2013-01-18 11:35:00,10.62,10.62,10.61,10.61,14400.0,9.1782,9.1782,9.1696,9.1696,14400.0
2013-01-18 11:40:00,10.62,10.62,10.61,10.61,29600.0,9.1782,9.1782,9.1696,9.1696,29600.0
2013-01-18 11:45:00,10.61,10.61,10.6,10.6,43200.0,9.1696,9.1696,9.1609,9.1609,43200.0
2013-01-18 11:50:00,10.6,10.61,10.6,10.6,20000.0,9.1609,9.1696,9.1609,9.1609,20000.0
2013-01-18 11:55:00,10.6,10.6,10.59,10.59,31200.0,9.1609,9.1609,9.1523,9.1523,31200.0
2013-01-18 12:00:00,10.59,10.59,10.59,10.59,12000.0,9.1523,9.1523,9.1523,9.1523,12000.0
2013-01-18 12:05:00,10.59,10.6,10.59,10.6,11200.0,9.1523,9.1609,9.1523,9.1609,11200.0
2013-01-18 12:10:00,10.6,10.6,10.58,10.59,36000.0,9.1609,9.1609,9.1436,9.1523,36000.0
2013-01-18 12:15:00,10.59,10.59,10.59,10.59,16800.0,9.1523,9.1523,9.1523,9.1523,16800.0
2013-01-18 12:20:00,10.59,10.59,10.59,10.59,22400.0,9.1523,9.1523,9.1523,9.1523,22400.0
2013-01-18 12:25:00,10.59,10.6,10.59,10.6,20000.0,9.1523,9.1609,9.1523,9.1609,20000.0
2013-01-18 12:30:00,10.6,10.6,10.58,10.58,50400.0,9.1609,9.1609,9.1436,9.1436,50400.0
2013-01-18 12:35:00,10.59,10.59,10.59,10.59,13600.0,9.1523,9.1523,9.1523,9.1523,13600.0
2013-01-18 12:40:00,10.59,10.59,10.58,10.58,32000.0,9.1523,9.1523,9.1436,9.1436,32000.0
2013-01-18 12:45:00,10.58,10.59,10.58,10.58,16800.0,9.1436,9.1523,9.1436,9.1436,16800.0
2013-01-18 12:50:00,10.58,10.6,10.58,10.6,19200.0,9.1436,9.1609,9.1436,9.1609,19200.0
2013-01-18 12:55:00,10.59,10.6,10.59,10.6,12000.0,9.1523,9.1609,9.1523,9.1609,12000.0
2013-01-18 13:00:00,10.6,10.61,10.6,10.61,22400.0,9.1609,9.1696,9.1609,9.1696,22400.0
2013-01-18 13:05:00,10.61,10.62,10.61,10.62,12000.0,9.1696,9.1782,9.1696,9.1782,12000.0
2013-01-18 13:10:00,10.62,10.63,10.61,10.61,39200.0,9.1782,9.1868,9.1696,9.1696,39200.0
2013-01-18 13:15:00,10.61,10.62,10.61,10.61,20800.0,9.1696,9.1782,9.1696,9.1696,20800.0
2013-01-18 13:20:00,10.61,10.62,10.6,10.61,209600.0,9.1696,9.1782,9.1609,9.1696,209600.0
2013-01-18 13:25:00,10.61,10.61,10.6,10.61,29600.0,9.1696,9.1696,9.1609,9.1696,29600.0
2013-01-18 13:30:00,10.61,10.61,10.6,10.6,28800.0,9.1696,9.1696,9.1609,9.1609,28800.0
2013-01-18 13:35:00,10.6,10.61,10.59,10.59,43200.0,9.1609,9.1696,9.1523,9.1523,43200.0
2013-01-18 13:40:00,10.59,10.59,10.59,10.59,14400.0,9.1523,9.1523,9.1523,9.1523,14400.0
2013-01-18 13:45:00,10.59,10.6,10.59,10.6,16800.0,9.1523,9.1609,9.1523,9.1609,16800.0
2013-01-18 13:50:00,10.61,10.61,10.6,10.61,8800.0,9.1696,9.1696,9.1609,9.1696,8800.0
2013-01-18 13:55:00,10.61,10.62,10.61,10.62,27200.0,9.1696,9.1782,9.1696,9.1782,27200.0
2013-01-18 14:00:00,10.62,10.62,10.6,10.6,12000.0,9.1782,9.1782,9.1609,9.1609,12000.0
2013-01-18 14:05:00,10.6,10.6,10.6,10.6,26400.0,9.1609,9.1609,9.1609,9.1609,26400.0
2013-01-18 14:10:00,10.6,10.6,10.6,10.6,22400.0,9.1609,9.1609,9.1609,9.1609,22400.0
2013-01-18 14:15:00,10.6,10.6,10.59,10.59,21600.0,9.1609,9.1609,9.1523,9.1523,21600.0
2013-01-18 14:20:00,10.6,10.6,10.59,10.59,26400.0,9.1609,9.1609,9.1523,9.1523,26400.0
2013-01-18 14:25:00,10.6,10.6,10.6,10.6,16000.0,9.1609,9.1609,9.1609,9.1609,16000.0
2013-01-18 14:30:00,10.6,10.61,10.6,10.6,16800.0,9.1609,9.1696,9.1609,9.1609,16800.0
2013-01-18 14:35:00,10.61,10.62,10.61,10.62,20800.0,9.1696,9.1782,9.1696,9.1782,20800.0
2013-01-18 14:40:00,10.62,10.62,10.61,10.62,21600.0,9.1782,9.1782,9.1696,9.1782,21600.0
2013-01-18 14:45:00,10.61,10.62,10.61,10.61,27200.0,9.1696,9.1782,9.1696,9.1696,27200.0
2013-01-18 14:50:00,10.61,10.61,10.61,10.61,4800.0,9.1696,9.1696,9.1696,9.1696,4800.0
2013-01-18 14:55:00,10.61,10.61,10.61,10.61,29600.0,9.1696,9.1696,9.1696,9.1696,29600.0
2013-01-18 15:00:00,10.61,10.61,10.6,10.6,38400.0,9.1696,9.1696,9.1609,9.1609,38400.0
2013-01-18 15:05:00,10.6,10.61,10.6,10.61,32800.0,9.1609,9.1696,9.1609,9.1696,32800.0
2013-01-18 15:10:00,10.61,10.62,10.61,10.62,69600.0,9.1696,9.1782,9.1696,9.1782,69600.0
2013-01-18 15:15:00,10.62,10.63,10.62,10.62,79200.0,9.1782,9.1868,9.1782,9.1782,79200.0
2013-01-18 15:20:00,10.62,10.63,10.61,10.61,68000.0,9.1782,9.1868,9.1696,9.1696,68000.0
2013-01-18 15:25:00,10.61,10.61,10.59,10.59,108000.0,9.1696,9.1696,9.1523,9.1523,108000.0
2013-01-18 15:30:00,10.59,10.6,10.59,10.6,60800.0,9.1523,9.1609,9.1523,9.1609,60800.0
2013-01-18 15:35:00,10.6,10.62,10.6,10.61,199200.0,9.1609,9.1782,9.1609,9.1696,199200.0
2013-01-18 15:40:00,10.61,10.61,10.59,10.6,100000.0,9.1696,9.1696,9.1523,9.1609,100000.0
2013-01-18 15:45:00,10.6,10.62,10.6,10.62,84000.0,9.1609,9.1782,9.1609,9.1782,84000.0
2013-01-18 15:50:00,10.62,10.62,10.58,10.58,330400.0,9.1782,9.1782,9.1436,9.1436,330400.0
2013-01-18 15:55:00,10.59,10.6,10.58,10.6,1134400.0,9.1523,9.1609,9.1436,9.1609,1134400.0
2013-01-22 09:30:00,10.58,10.63,10.51,10.62,28800.0,9.1436,9.1868,9.0831,9.1782,28800.0
2013-01-22 09:35:00,10.62,10.62,10.6,10.61,57200.0,9.1782,9.1782,9.1609,9.1696,57200.0
2013-01-22 09:40:00,10.62,10.65,10.62,10.65,31600.0,9.1782,9.2041,9.1782,9.2041,31600.0
2013-01-22 09:45:00,10.65,10.67,10.65,10.65,22400.0,9.2041,9.2214,9.2041,9.2041,22400.0
2013-01-22 09:50:00,10.65,10.66,10.64,10.66,22400.0,9.2041,9.2128,9.1955,9.2128,22400.0
2013-01-22 09:55:00,10.66,10.67,10.66,10.66,16400.0,9.2128,9.2214,9.2128,9.2128,16400.0
2013-01-22 10:00:00,10.66,10.67,10.65,10.65,26000.0,9.2128,9.2214,9.2041,9.2041,26000.0
2013-01-22 10:05:00,10.65,10.65,10.65,10.65,12000.0,9.2041,9.2041,9.2041,9.2041,12000.0
2013-01-22 10:10:00,10.65,10.67,10.64,10.65,56400.0,9.2041,9.2214,9.1955,9.2041,56400.0
2013-01-22 10:15:00,10.65,10.66,10.64,10.65,34000.0,9.2041,9.2128,9.1955,9.2041,34000.0
2013-01-22 10:20:00,10.65,10.65,10.65,10.65,15200.0,9.2041,9.2041,9.2041,9.2041,15200.0
2013-01-22 10:25:00,10.65,10.67,10.65,10.65,105200.0,9.2041,9.2214,9.2041,9.2041,105200.0
2013-01-22 10:30:00,10.65,10.66,10.64,10.64,21200.0,9.2041,9.2128,9.1955,9.1955,21200.0
2013-01-22 10:35:00,10.64,10.65,10.64,10.64,22400.0,9.1955,9.2041,9.1955,9.1955,22400.0
2013-01-22 10:40:00,10.64,10.65,10.64,10.64,17200.0,9.1955,9.2041,9.1955,9.1955,17200.0
2013-01-22 10:45:00,10.65,10.66,10.64,10.66,13600.0,9.2041,9.2128,9.1955,9.2128,13600.0
2013-01-22 10:50:00,10.66,10.67,10.66,10.67,22400.0,9.2128,9.2214,9.2128,9.2214,22400.0
2013-01-22 10:55:00,10.67,10.69,10.67,10.69,18400.0,9.2214,9.2387,9.2214,9.2387,18400.0
2013-01-22 11:00:00,10.69,10.69,10.69,10.69,16000.0,9.2387,9.2387,9.2387,9.2387,16000.0
2013-01-22 11:05:00,10.69,10.69,10.68,10.69,11200.0,9.2387,9.2387,9.2301,9.2387,11200.0
2013-01-22 11:10:00,10.69,10.71,10.69,10.7,20400.0,9.2387,9.256,9.2387,9.2473,20400.0
2013-01-22 11:15:00,10.71,10.71,10.69,10.71,17200.0,9.256,9.256,9.2387,9.256,17200.0
2013-01-22 11:20:00,10.71,10.71,10.69,10.7,21200.0,9.256,9.256,9.2387,9.2473,21200.0
2013-01-22 11:25:00,10.7,10.71,10.69,10.69,24400.0,9.2473,9.256,9.2387,9.2387,24400.0
2013-01-22 11:30:00,10.69,10.69,10.69,10.69,10400.0,9.2387,9.2387,9.2387,9.2387,10400.0
2013-01-22 11:35:00,10.68,10.69,10.68,10.69,12400.0,9.2301,9.2387,9.2301,9.2387,12400.0
2013-01-22 11:40:00,10.69,10.7,10.69,10.7,13200.0,9.2387,9.2473,9.2387,9.2473,13200.0
2013-01-22 11:45:00,10.7,10.71,10.7,10.71,16400.0,9.2473,9.256,9.2473,9.256,16400.0
2013-01-22 11:50:00,10.7,10.71,10.7,10.71,16000.0,9.2473,9.256,9.2473,9.256,16000.0
2013-01-22 11:55:00,10.7,10.71,10.7,10.71,13200.0,9.2473,9.256,9.2473,9.256,13200.0
2013-01-22 12:00:00,10.71,10.71,10.7,10.71,37600.0,9.256,9.256,9.2473,9.256,37600.0
2013-01-22 12:05:00,10.71,10.71,10.71,10.71,12400.0,9.256,9.256,9.256,9.256,12400.0
2013-01-22 12:10:00,10.71,10.72,10.71,10.72,14400.0,9.256,9.2646,9.256,9.2646,14400.0
2013-01-22 12:15:00,10.72,10.72,10.71,10.71,22400.0,9.2646,9.2646,9.256,9.256,22400.0
2013-01-22 12:20:00,10.72,10.72,10.71,10.71,24800.0,9.2646,9.2646,9.256,9.256,24800.0
2013-01-22 12:25:00,10.71,10.73,10.71,10.73,57600.0,9.256,9.2733,9.256,9.2733,57600.0
2013-01-22 12:30:00,10.73,10.75,10.73,10.74,109600.0,9.2733,9.2906,9.2733,9.2819,109600.0
2013-01-22 12:35:00,10.73,10.73,10.71,10.71,74400.0,9.2733,9.2733,9.256,9.256,74400.0
2013-01-22 12:40:00,10.71,10.71,10.7,10.71,19200.0,9.256,9.256,9.2473,9.256,19200.0
2013-01-22 12:45:00,10.71,10.71,10.69,10.69,14800.0,9.256,9.256,9.2387,9.2387,14800.0
2013-01-22 12:50:00,10.69,10.7,10.68,10.69,28800.0,9.2387,9.2473,9.2301,9.2387,28800.0
2013-01-22 12:55:00,10.69,10.69,10.67,10.68,54000.0,9.2387,9.2387,9.2214,9.2301,54000.0
2013-01-22 13:00:00,10.68,10.69,10.68,10.69,22000.0,9.2301,9.2387,9.2301,9.2387,22000.0
2013-01-22 13:05:00,10.69,10.69,10.67,10.68,23200.0,9.2387,9.2387,9.2214,9.2301,23200.0
2013-01-22 13:10:00,10.68,10.68,10.68,10.68,10400.0,9.2301,9.2301,9.2301,9.2301,10400.0
2013-01-22 13:15:00,10.68,10.69,10.68,10.69,30000.0,9.2301,9.2387,9.2301,9.2387,30000.0
2013-01-22 13:20:00,10.68,10.68,10.68,10.68,16400.0,9.2301,9.2301,9.2301,9.2301,16400.0
2013-01-22 13:25:00,10.68,10.69,10.68,10.69,17600.0,9.2301,9.2387,9.2301,9.2387,17600.0
2013-01-22 13:30:00,10.69,10.69,10.67,10.67,48000.0,9.2387,9.2387,9.2214,9.2214,48000.0
2013-01-22 13:35:00,10.67,10.67,10.66,10.67,23600.0,9.2214,9.2214,9.2128,9.2214,23600.0
2013-01-22 13:40:00,10.67,10.67,10.67,10.67,8000.0,9.2214,9.2214,9.2214,9.2214,8000.0
2013-01-22 13:45:00,10.67,10.67,10.67,10.67,25600.0,9.2214,9.2214,9.2214,9.2214,25600.0
2013-01-22 13:50:00,10.67,10.67,10.67,10.67,41600.0,9.2214,9.2214,9.2214,9.2214,41600.0
2013-01-22 13:55:00,10.67,10.67,10.67,10.67,25200.0,9.2214,9.2214,9.2214,9.2214,25200.0
2013-01-22 14:00:00,10.67,10.67,10.66,10.67,26800.0,9.2214,9.2214,9.2128,9.2214,26800.0
2013-01-22 14:05:00,10.67,10.67,10.66,10.66,30000.0,9.2214,9.2214,9.2128,9.2128,30000.0
2013-01-22 14:10:00,10.67,10.68,10.66,10.66,56000.0,9.2214,9.2301,9.2128,9.2128,56000.0
2013-01-22 14:15:00,10.66,10.66,10.64,10.65,103200.0,9.2128,9.2128,9.1955,9.2041,103200.0
2013-01-22 14:20:00,10.65,10.65,10.65,10.65,6000.0,9.2041,9.2041,9.2041,9.2041,6000.0
2013-01-22 14:25:00,10.65,10.65,10.65,10.65,23600.0,9.2041,9.2041,9.2041,9.2041,23600.0
2013-01-22 14:30:00,10.65,10.66,10.65,10.65,24000.0,9.2041,9.2128,9.2041,9.2041,24000.0
2013-01-22 14:35:00,10.66,10.66,10.65,10.65,15600.0,9.2128,9.2128,9.2041,9.2041,15600.0
2013-01-22 14:40:00,10.65,10.65,10.63,10.64,31600.0,9.2041,9.2041,9.1868,9.1955,31600.0
2013-01-22 14:45:00,10.64,10.64,10.63,10.64,18800.0,9.1955,9.1955,9.1868,9.1955,18800.0
2013-01-22 14:50:00,10.64,10.64,10.63,10.63,26000.0,9.1955,9.1955,9.1868,9.1868,26000.0
2013-01-22 14:55:00,10.63,10.63,10.63,10.63,22000.0,9.1868,9.1868,9.1868,9.1868,22000.0
2013-01-22 15:00:00,10.63,10.65,10.63,10.65,19600.0,9.1868,9.2041,9.1868,9.2041,19600.0
2013-01-22 15:05:00,10.64,10.65,10.64,10.64,26000.0,9.1955,9.2041,9.1955,9.1955,26000.0
2013-01-22 15:10:00,10.65,10.65,10.63,10.63,25200.0,9.2041,9.2041,9.1868,9.1868,25200.0
2013-01-22 15:15:00,10.63,10.63,10.63,10.63,17600.0,9.1868,9.1868,9.1868,9.1868,17600.0
2013-01-22 15:20:00,10.63,10.64,10.63,10.64,31200.0,9.1868,9.1955,9.1868,9.1955,31200.0
2013-01-22 15:25:00,10.64,10.64,10.63,10.63,32400.0,9.1955,9.1955,9.1868,9.1868,32400.0
2013-01-22 15:30:00,10.63,10.65,10.63,10.65,26800.0,9.1868,9.2041,9.1868,9.2041,26800.0
2013-01-22 15:35:00,10.65,10.66,10.64,10.66,38400.0,9.2041,9.2128,9.1955,9.2128,38400.0
2013-01-22 15:40:00,10.65,10.66,10.65,10.66,39600.0,9.2041,9.2128,9.2041,9.2128,39600.0
2013-01-22 15:45:00,10.66,10.66,10.65,10.65,61200.0,9.2128,9.2128,9.2041,9.2041,61200.0
2013-01-22 15:50:00,10.65,10.66,10.65,10.66,60800.0,9.2041,9.2128,9.2041,9.2128,60800.0
2013-01-22 15:55:00,10.66,10.68,10.66,10.68,149600.0,9.2128,9.2301,9.2128,9.2301,149600.0
2013-01-23 09:30:00,10.66,10.69,10.66,10.69,33600.0,9.2128,9.2387,9.2128,9.2387,33600.0
2013-01-23 09:35:00,10.69,10.7,10.66,10.68,16800.0,9.2387,9.2473,9.2128,9.2301,16800.0
2013-01-23 09:40:00,10.67,10.69,10.67,10.69,12000.0,9.2214,9.2387,9.2214,9.2387,12000.0
2013-01-23 09:45:00,10.69,10.71,10.69,10.7,11600.0,9.2387,9.256,9.2387,9.2473,11600.0
2013-01-23 09:50:00,10.7,10.7,10.68,10.68,12400.0,9.2473,9.2473,9.2301,9.2301,12400.0
2013-01-23 09:55:00,10.68,10.68,10.66,10.66,14000.0,9.2301,9.2301,9.2128,9.2128,14000.0
2013-01-23 10:00:00,10.67,10.67,10.65,10.66,8800.0,9.2214,9.2214,9.2041,9.2128,8800.0
2013-01-23 10:05:00,10.66,10.66,10.65,10.65,15600.0,9.2128,9.2128,9.2041,9.2041,15600.0
2013-01-23 10:10:00,10.65,10.65,10.64,10.64,14000.0,9.2041,9.2041,9.1955,9.1955,14000.0
2013-01-23 10:15:00,10.65,10.65,10.64,10.64,22000.0,9.2041,9.2041,9.1955,9.1955,22000.0
2013-01-23 10:20:00,10.64,10.64,10.63,10.63,14800.0,9.1955,9.1955,9.1868,9.1868,14800.0
2013-01-23 10:25:00,10.63,10.63,10.63,10.63,4800.0,9.1868,9.1868,9.1868,9.1868,4800.0
2013-01-23 10:30:00,10.63,10.63,10.62,10.62,9200.0,9.1868,9.1868,9.1782,9.1782,9200.0
2013-01-23 10:35:00,10.63,10.63,10.63,10.63,20800.0,9.1868,9.1868,9.1868,9.1868,20800.0
2013-01-23 10:40:00,10.63,10.63,10.63,10.63,11600.0,9.1868,9.1868,9.1868,9.1868,11600.0
2013-01-23 10:45:00,10.63,10.63,10.63,10.63,8800.0,9.1868,9.1868,9.1868,9.1868,8800.0
2013-01-23 10:50:00,10.63,10.63,10.61,10.63,20800.0,9.1868,9.1868,9.1696,9.1868,20800.0
2013-01-23 10:55:00,10.63,10.64,10.63,10.64,7600.0,9.1868,9.1955,9.1868,9.1955,7600.0
2013-01-23 11:00:00,10.64,10.64,10.62,10.63,20400.0,9.1955,9.1955,9.1782,9.1868,20400.0
2013-01-23 11:05:00,10.63,10.65,10.63,10.64,40800.0,9.1868,9.2041,9.1868,9.1955,40800.0
2013-01-23 11:10:00,10.64,10.65,10.63,10.65,51600.0,9.1955,9.2041,9.1868,9.2041,51600.0
2013-01-23 11:15:00,10.65,10.66,10.65,10.66,5200.0,9.2041,9.2128,9.2041,9.2128,5200.0
2013-01-23 11:20:00,10.65,10.65,10.63,10.63,40000.0,9.2041,9.2041,9.1868,9.1868,40000.0
2013-01-23 11:25:00,10.64,10.64,10.63,10.63,9600.0,9.1955,9.1955,9.1868,9.1868,9600.0
2013-01-23 11:30:00,10.63,10.63,10.63,10.63,3600.0,9.1868,9.1868,9.1868,9.1868,3600.0
2013-01-23 11:35:00,10.63,10.64,10.63,10.63,40000.0,9.1868,9.1955,9.1868,9.1868,40000.0
2013-01-23 11:40:00,10.63,10.65,10.63,10.63,34400.0,9.1868,9.2041,9.1868,9.1868,34400.0
2013-01-23 11:45:00,10.63,10.63,10.62,10.63,5200.0,9.1868,9.1868,9.1782,9.1868,5200.0
2013-01-23 11:50:00,10.63,10.63,10.63,10.63,34000.0,9.1868,9.1868,9.1868,9.1868,34000.0
2013-01-23 11:55:00,10.63,10.63,10.62,10.62,10000.0,9.1868,9.1868,9.1782,9.1782,10000.0
2013-01-23 12:00:00,10.62,10.63,10.62,10.63,38400.0,9.1782,9.1868,9.1782,9.1868,38400.0
2013-01-23 12:05:00,10.64,10.64,10.63,10.63,60800.0,9.1955,9.1955,9.1868,9.1868,60800.0
2013-01-23 12:10:00,10.63,10.63,10.61,10.61,31200.0,9.1868,9.1868,9.1696,9.1696,31200.0
2013-01-23 12:15:00,10.61,10.61,10.6,10.6,8400.0,9.1696,9.1696,9.1609,9.1609,8400.0
2013-01-23 12:20:00,10.6,10.61,10.59,10.59,26000.0,9.1609,9.1696,9.1523,9.1523,26000.0
2013-01-23 12:25:00,10.59,10.6,10.59,10.59,16800.0,9.1523,9.1609,9.1523,9.1523,16800.0
2013-01-23 12:30:00,10.6,10.61,10.59,10.61,8400.0,9.1609,9.1696,9.1523,9.1696,8400.0
2013-01-23 12:35:00,10.61,10.62,10.61,10.61,22000.0,9.1696,9.1782,9.1696,9.1696,22000.0
2013-01-23 12:40:00,10.61,10.63,10.61,10.63,14800.0,9.1696,9.1868,9.1696,9.1868,14800.0
2013-01-23 12:45:00,10.63,10.64,10.63,10.63,35600.0,9.1868,9.1955,9.1868,9.1868,35600.0
2013-01-23 12:50:00,10.63,10.64,10.63,10.64,5200.0,9.1868,9.1955,9.1868,9.1955,5200.0
2013-01-23 12:55:00,10.64,10.65,10.64,10.65,12400.0,9.1955,9.2041,9.1955,9.2041,12400.0
2013-01-23 13:00:00,10.65,10.65,10.64,10.64,34800.0,9.2041,9.2041,9.1955,9.1955,34800.0
2013-01-23 13:05:00,10.64,10.64,10.63,10.64,8800.0,9.1955,9.1955,9.1868,9.1955,8800.0
2013-01-23 13:10:00,10.64,10.64,10.63,10.64,5600.0,9.1955,9.1955,9.1868,9.1955,5600.0
2013-01-23 13:15:00,10.64,10.65,10.64,10.65,10800.0,9.1955,9.2041,9.1955,9.2041,10800.0
2013-01-23 13:20:00,10.65,10.66,10.64,10.64,31600.0,9.2041,9.2128,9.1955,9.1955,31600.0
2013-01-23 13:25:00,10.63,10.64,10.63,10.63,77200.0,9.1868,9.1955,9.1868,9.1868,77200.0
2013-01-23 13:30:00,10.63,10.63,10.62,10.63,14800.0,9.1868,9.1868,9.1782,9.1868,14800.0
2013-01-23 13:35:00,10.63,10.63,10.63,10.63,6400.0,9.1868,9.1868,9.1868,9.1868,6400.0
2013-01-23 13:40:00,10.63,10.63,10.63,10.63,15200.0,9.1868,9.1868,9.1868,9.1868,15200.0
2013-01-23 13:45:00,10.63,10.63,10.63,10.63,3600.0,9.1868,9.1868,9.1868,9.1868,3600.0
2013-01-23 13:50:00,10.63,10.63,10.63,10.63,11200.0,9.1868,9.1868,9.1868,9.1868,11200.0
2013-01-23 13:55:00,10.63,10.64,10.63,10.63,13200.0,9.1868,9.1955,9.1868,9.1868,13200.0
2013-01-23 14:00:00,10.63,10.63,10.63,10.63,4000.0,9.1868,9.1868,9.1868,9.1868,4000.0
2013-01-23 14:05:00,10.63,10.64,10.63,10.63,10400.0,9.1868,9.1955,9.1868,9.1868,10400.0
2013-01-23 14:10:00,10.63,10.63,10.62,10.63,7600.0,9.1868,9.1868,9.1782,9.1868,7600.0
2013-01-23 14:15:00,10.63,10.63,10.63,10.63,17200.0,9.1868,9.1868,9.1868,9.1868,17200.0
2013-01-23 14:20:00,10.63,10.63,10.63,10.63,50000.0,9.1868,9.1868,9.1868,9.1868,50000.0
2013-01-23 14:25:00,10.63,10.63,10.62,10.63,15600.0,9.1868,9.1868,9.1782,9.1868,15600.0
2013-01-23 14:30:00,10.63,10.64,10.63,10.64,18400.0,9.1868,9.1955,9.1868,9.1955,18400.0
2013-01-23 14:35:00,10.64,10.64,10.63,10.63,51200.0,9.1955,9.1955,9.1868,9.1868,51200.0
2013-01-23 14:40:00,10.63,10.63,10.63,10.63,14400.0,9.1868,9.1868,9.1868,9.1868,14400.0
2013-01-23 14:45:00,10.63,10.63,10.63,10.63,13200.0,9.1868,9.1868,9.1868,9.1868,13200.0
2013-01-23 14:50:00,10.63,10.63,10.63,10.63,10400.0,9.1868,9.1868,9.1868,9.1868,10400.0
2013-01-23 14:55:00,10.63,10.63,10.62,10.62,27200.0,9.1868,9.1868,9.1782,9.1782,27200.0
2013-01-23 15:00:00,10.62,10.63,10.62,10.63,24000.0,9.1782,9.1868,9.1782,9.1868,24000.0
2013-01-23 15:05:00,10.63,10.63,10.63,10.63,20400.0,9.1868,9.1868,9.1868,9.1868,20400.0
2013-01-23 15:10:00,10.63,10.63,10.63,10.63,21600.0,9.1868,9.1868,9.1868,9.1868,21600.0
2013-01-23 15:15:00,10.63,10.63,10.62,10.62,16000.0,9.1868,9.1868,9.1782,9.1782,16000.0
2013-01-23 15:20:00,10.62,10.63,10.62,10.62,40800.0,9.1782,9.1868,9.1782,9.1782,40800.0
2013-01-23 15:25:00,10.62,10.62,10.62,10.62,22000.0,9.1782,9.1782,9.1782,9.1782,22000.0
2013-01-23 15:30:00,10.62,10.63,10.62,10.63,24400.0,9.1782,9.1868,9.1782,9.1868,24400.0
2013-01-23 15:35:00,10.63,10.63,10.63,10.63,30400.0,9.1868,9.1868,9.1868,9.1868,30400.0
2013-01-23 15:40:00,10.63,10.63,10.62,10.62,46400.0,9.1868,9.1868,9.1782,9.1782,46400.0
2013-01-23 15:45:00,10.62,10.63,10.62,10.62,35600.0,9.1782,9.1868,9.1782,9.1782,35600.0
2013-01-23 15:50:00,10.62,10.62,10.61,10.62,51200.0,9.1782,9.1782,9.1696,9.1782,51200.0
2013-01-23 15:55:00,10.62,10.62,10.62,10.62,94000.0,9.1782,9.1782,9.1782,9.1782,94000.0
2013-01-24 09:30:00,10.62,10.66,10.62,10.63,16400.0,9.1782,9.2128,9.1782,9.1868,16400.0
2013-01-24 09:35:00,10.64,10.66,10.64,10.66,5600.0,9.1955,9.2128,9.1955,9.2128,5600.0
2013-01-24 09:40:00,10.66,10.67,10.65,10.66,8800.0,9.2128,9.2214,9.2041,9.2128,8800.0
2013-01-24 09:45:00,10.66,10.69,10.66,10.67,10400.0,9.2128,9.2387,9.2128,9.2214,10400.0
2013-01-24 09:50:00,10.68,10.69,10.67,10.67,7600.0,9.2301,9.2387,9.2214,9.2214,7600.0
2013-01-24 09:55:00,10.68,10.68,10.67,10.68,8800.0,9.2301,9.2301,9.2214,9.2301,8800.0
2013-01-24 10:00:00,10.67,10.68,10.65,10.68,24400.0,9.2214,9.2301,9.2041,9.2301,24400.0
2013-01-24 10:05:00,10.67,10.69,10.67,10.67,36000.0,9.2214,9.2387,9.2214,9.2214,36000.0
2013-01-24 10:10:00,10.68,10.68,10.67,10.67,24800.0,9.2301,9.2301,9.2214,9.2214,24800.0
2013-01-24 10:15:00,10.67,10.68,10.67,10.68,10000.0,9.2214,9.2301,9.2214,9.2301,10000.0
2013-01-24 10:20:00,10.68,10.68,10.66,10.67,24400.0,9.2301,9.2301,9.2128,9.2214,24400.0
2013-01-24 10:25:00,10.67,10.68,10.67,10.67,8400.0,9.2214,9.2301,9.2214,9.2214,8400.0
2013-01-24 10:30:00,10.67,10.67,10.65,10.66,17200.0,9.2214,9.2214,9.2041,9.2128,17200.0
2013-01-24 10:35:00,10.66,10.66,10.64,10.65,31200.0,9.2128,9.2128,9.1955,9.2041,31200.0
2013-01-24 10:40:00,10.65,10.66,10.65,10.65,16400.0,9.2041,9.2128,9.2041,9.2041,16400.0
2013-01-24 10:45:00,10.65,10.65,10.65,10.65,8800.0,9.2041,9.2041,9.2041,9.2041,8800.0
2013-01-24 10:50:00,10.65,10.67,10.65,10.67,14000.0,9.2041,9.2214,9.2041,9.2214,14000.0
2013-01-24 10:55:00,10.67,10.67,10.65,10.65,6400.0,9.2214,9.2214,9.2041,9.2041,6400.0
2013-01-24 11:00:00,10.65,10.66,10.65,10.66,20400.0,9.2041,9.2128,9.2041,9.2128,20400.0
2013-01-24 11:05:00,10.66,10.67,10.65,10.65,44400.0,9.2128,9.2214,9.2041,9.2041,44400.0
2013-01-24 11:10:00,10.65,10.65,10.65,10.65,6400.0,9.2041,9.2041,9.2041,9.2041,6400.0
2013-01-24 11:15:00,10.66,10.67,10.66,10.67,9600.0,9.2128,9.2214,9.2128,9.2214,9600.0
2013-01-24 11:20:00,10.67,10.68,10.67,10.68,6000.0,9.2214,9.2301,9.2214,9.2301,6000.0
2013-01-24 11:25:00,10.67,10.68,10.66,10.67,33600.0,9.2214,9.2301,9.2128,9.2214,33600.0
2013-01-24 11:30:00,10.67,10.67,10.67,10.67,8400.0,9.2214,9.2214,9.2214,9.2214,8400.0
2013-01-24 11:35:00,10.67,10.67,10.66,10.67,25600.0,9.2214,9.2214,9.2128,9.2214,25600.0
2013-01-24 11:40:00,10.66,10.67,10.65,10.65,18000.0,9.2128,9.2214,9.2041,9.2041,18000.0
2013-01-24 11:45:00,10.65,10.66,10.65,10.65,12800.0,9.2041,9.2128,9.2041,9.2041,12800.0
2013-01-24 11:50:00,10.65,10.66,10.64,10.64,47200.0,9.2041,9.2128,9.1955,9.1955,47200.0
2013-01-24 11:55:00,10.64,10.65,10.63,10.65,52000.0,9.1955,9.2041,9.1868,9.2041,52000.0
2013-01-24 12:00:00,10.64,10.65,10.64,10.64,39600.0,9.1955,9.2041,9.1955,9.1955,39600.0
2013-01-24 12:05:00,10.64,10.65,10.63,10.63,24800.0,9.1955,9.2041,9.1868,9.1868,24800.0
2013-01-24 12:10:00,10.64,10.64,10.64,10.64,11600.0,9.1955,9.1955,9.1955,9.1955,11600.0
2013-01-24 12:15:00,10.64,10.65,10.64,10.64,6800.0,9.1955,9.2041,9.1955,9.1955,6800.0
2013-01-24 12:20:00,10.64,10.64,10.63,10.63,16800.0,9.1955,9.1955,9.1868,9.1868,16800.0
2013-01-24 12:25:00,10.63,10.63,10.63,10.63,13200.0,9.1868,9.1868,9.1868,9.1868,13200.0
2013-01-24 12:30:00,10.63,10.63,10.61,10.62,11200.0,9.1868,9.1868,9.1696,9.1782,11200.0
2013-01-24 12:35:00,10.62,10.62,10.6,10.6,24800.0,9.1782,9.1782,9.1609,9.1609,24800.0
2013-01-24 12:40:00,10.59,10.6,10.59,10.59,12400.0,9.1523,9.1609,9.1523,9.1523,12400.0
2013-01-24 12:45:00,10.58,10.59,10.58,10.58,18400.0,9.1436,9.1523,9.1436,9.1436,18400.0
2013-01-24 12:50:00,10.58,10.6,10.58,10.59,24400.0,9.1436,9.1609,9.1436,9.1523,24400.0
2013-01-24 12:55:00,10.6,10.6,10.59,10.6,28000.0,9.1609,9.1609,9.1523,9.1609,28000.0
2013-01-24 13:00:00,10.6,10.61,10.6,10.6,17200.0,9.1609,9.1696,9.1609,9.1609,17200.0
2013-01-24 13:05:00,10.61,10.61,10.6,10.61,14000.0,9.1696,9.1696,9.1609,9.1696,14000.0
2013-01-24 13:10:00,10.6,10.61,10.6,10.6,5200.0,9.1609,9.1696,9.1609,9.1609,5200.0
2013-01-24 13:15:00,10.61,10.62,10.6,10.62,11600.0,9.1696,9.1782,9.1609,9.1782,11600.0
2013-01-24 13:20:00,10.62,10.63,10.62,10.63,9600.0,9.1782,9.1868,9.1782,9.1868,9600.0
2013-01-24 13:25:00,10.62,10.62,10.62,10.62,6000.0,9.1782,9.1782,9.1782,9.1782,6000.0
2013-01-24 13:30:00,10.62,10.62,10.61,10.61,7200.0,9.1782,9.1782,9.1696,9.1696,7200.0
2013-01-24 13:35:00,10.61,10.62,10.61,10.62,14800.0,9.1696,9.1782,9.1696,9.1782,14800.0
2013-01-24 13:40:00,10.61,10.61,10.59,10.59,16400.0,9.1696,9.1696,9.1523,9.1523,16400.0
2013-01-24 13:45:00,10.59,10.59,10.57,10.57,27600.0,9.1523,9.1523,9.135,9.135,27600.0
2013-01-24 13:50:00,10.57,10.58,10.56,10.57,40000.0,9.135,9.1436,9.1264,9.135,40000.0
2013-01-24 13:55:00,10.57,10.57,10.56,10.57,13600.0,9.135,9.135,9.1264,9.135,13600.0
2013-01-24 14:00:00,10.57,10.58,10.57,10.58,12400.0,9.135,9.1436,9.135,9.1436,12400.0
2013-01-24 14:05:00,10.58,10.6,10.58,10.6,21200.0,9.1436,9.1609,9.1436,9.1609,21200.0
2013-01-24 14:10:00,10.6,10.61,10.6,10.61,22800.0,9.1609,9.1696,9.1609,9.1696,22800.0
2013-01-24 14:15:00,10.61,10.61,10.6,10.6,11200.0,9.1696,9.1696,9.1609,9.1609,11200.0
2013-01-24 14:20:00,10.59,10.6,10.59,10.59,15200.0,9.1523,9.1609,9.1523,9.1523,15200.0
2013-01-24 14:25:00,10.59,10.6,10.58,10.6,16800.0,9.1523,9.1609,9.1436,9.1609,16800.0
2013-01-24 14:30:00,10.59,10.6,10.59,10.6,11600.0,9.1523,9.1609,9.1523,9.1609,11600.0
2013-01-24 14:35:00,10.6,10.6,10.6,10.6,13200.0,9.1609,9.1609,9.1609,9.1609,13200.0
2013-01-24 14:40:00,10.6,10.61,10.6,10.61,30400.0,9.1609,9.1696,9.1609,9.1696,30400.0
2013-01-24 14:45:00,10.61,10.61,10.61,10.61,29200.0,9.1696,9.1696,9.1696,9.1696,29200.0
2013-01-24 14:50:00,10.61,10.62,10.6,10.6,20400.0,9.1696,9.1782,9.1609,9.1609,20400.0
2013-01-24 14:55:00,10.6,10.61,10.6,10.6,25200.0,9.1609,9.1696,9.1609,9.1609,25200.0
2013-01-24 15:00:00,10.6,10.62,10.6,10.61,45600.0,9.1609,9.1782,9.1609,9.1696,45600.0
2013-01-24 15:05:00,10.61,10.62,10.6,10.61,19200.0,9.1696,9.1782,9.1609,9.1696,19200.0
2013-01-24 15:10:00,10.61,10.62,10.61,10.62,15200.0,9.1696,9.1782,9.1696,9.1782,15200.0
2013-01-24 15:15:00,10.62,10.63,10.62,10.62,24800.0,9.1782,9.1868,9.1782,9.1782,24800.0
2013-01-24 15:20:00,10.62,10.63,10.61,10.61,31600.0,9.1782,9.1868,9.1696,9.1696,31600.0
2013-01-24 15:25:00,10.61,10.61,10.61,10.61,52800.0,9.1696,9.1696,9.1696,9.1696,52800.0
2013-01-24 15:30:00,10.61,10.62,10.61,10.61,61600.0,9.1696,9.1782,9.1696,9.1696,61600.0
2013-01-24 15:35:00,10.62,10.63,10.61,10.61,67200.0,9.1782,9.1868,9.1696,9.1696,67200.0
2013-01-24 15:40:00,10.61,10.61,10.6,10.61,38400.0,9.1696,9.1696,9.1609,9.1696,38400.0
2013-01-24 15:45:00,10.62,10.62,10.6,10.6,58000.0,9.1782,9.1782,9.1609,9.1609,58000.0
2013-01-24 15:50:00,10.6,10.6,10.59,10.59,58800.0,9.1609,9.1609,9.1523,9.1523,58800.0
2013-01-24 15:55:00,10.59,10.6,10.58,10.6,96400.0,9.1523,9.1609,9.1436,9.1609,96400.0
2013-01-25 09:30:00,10.62,10.64,10.61,10.61,24000.0,9.1782,9.1955,9.1696,9.1696,24000.0
2013-01-25 09:35:00,10.61,10.62,10.58,10.58,18000.0,9.1696,9.1782,9.1436,9.1436,18000.0
2013-01-25 09:40:00,10.58,10.59,10.57,10.57,10000.0,9.1436,9.1523,9.135,9.135,10000.0
2013-01-25 09:45:00,10.57,10.57,10.55,10.55,26000.0,9.135,9.135,9.1177,9.1177,26000.0
2013-01-25 09:50:00,10.55,10.55,10.53,10.54,63200.0,9.1177,9.1177,9.1004,9.1091,63200.0
2013-01-25 09:55:00,10.54,10.55,10.54,10.55,40000.0,9.1091,9.1177,9.1091,9.1177,40000.0
2013-01-25 10:00:00,10.55,10.55,10.53,10.55,40000.0,9.1177,9.1177,9.1004,9.1177,40000.0
2013-01-25 10:05:00,10.55,10.56,10.55,10.56,36800.0,9.1177,9.1264,9.1177,9.1264,36800.0
2013-01-25 10:10:00,10.56,10.56,10.56,10.56,19200.0,9.1264,9.1264,9.1264,9.1264,19200.0
2013-01-25 10:15:00,10.56,10.58,10.56,10.56,16000.0,9.1264,9.1436,9.1264,9.1264,16000.0
2013-01-25 10:20:00,10.56,10.56,10.55,10.55,20000.0,9.1264,9.1264,9.1177,9.1177,20000.0
2013-01-25 10:25:00,10.55,10.55,10.53,10.54,25600.0,9.1177,9.1177,9.1004,9.1091,25600.0
2013-01-25 10:30:00,10.53,10.54,10.53,10.54,12400.0,9.1004,9.1091,9.1004,9.1091,12400.0
2013-01-25 10:35:00,10.54,10.54,10.54,10.54,28800.0,9.1091,9.1091,9.1091,9.1091,28800.0
2013-01-25 10:40:00,10.54,10.54,10.53,10.53,31200.0,9.1091,9.1091,9.1004,9.1004,31200.0
2013-01-25 10:45:00,10.53,10.53,10.52,10.52,22000.0,9.1004,9.1004,9.0918,9.0918,22000.0
2013-01-25 10:50:00,10.52,10.53,10.52,10.52,26000.0,9.0918,9.1004,9.0918,9.0918,26000.0
2013-01-25 10:55:00,10.53,10.53,10.52,10.52,34000.0,9.1004,9.1004,9.0918,9.0918,34000.0
2013-01-25 11:00:00,10.52,10.53,10.51,10.53,24800.0,9.0918,9.1004,9.0831,9.1004,24800.0
2013-01-25 11:05:00,10.53,10.53,10.52,10.52,23200.0,9.1004,9.1004,9.0918,9.0918,23200.0
2013-01-25 11:10:00,10.52,10.52,10.52,10.52,8800.0,9.0918,9.0918,9.0918,9.0918,8800.0
2013-01-25 11:15:00,10.52,10.53,10.51,10.51,21600.0,9.0918,9.1004,9.0831,9.0831,21600.0
2013-01-25 11:20:00,10.51,10.51,10.5,10.51,29200.0,9.0831,9.0831,9.0745,9.0831,29200.0
2013-01-25 11:25:00,10.51,10.52,10.51,10.52,17600.0,9.0831,9.0918,9.0831,9.0918,17600.0
2013-01-25 11:30:00,10.52,10.53,10.51,10.52,93200.0,9.0918,9.1004,9.0831,9.0918,93200.0
2013-01-25 11:35:00,10.52,10.53,10.51,10.52,33200.0,9.0918,9.1004,9.0831,9.0918,33200.0
2013-01-25 11:40:00,10.52,10.54,10.52,10.54,15600.0,9.0918,9.1091,9.0918,9.1091,15600.0
2013-01-25 11:45:00,10.54,10.56,10.54,10.56,24000.0,9.1091,9.1264,9.1091,9.1264,24000.0
2013-01-25 11:50:00,10.56,10.56,10.54,10.55,8800.0,9.1264,9.1264,9.1091,9.1177,8800.0
2013-01-25 11:55:00,10.54,10.55,10.54,10.55,6400.0,9.1091,9.1177,9.1091,9.1177,6400.0
2013-01-25 12:00:00,10.55,10.56,10.55,10.56,12000.0,9.1177,9.1264,9.1177,9.1264,12000.0
2013-01-25 12:05:00,10.56,10.57,10.56,10.57,11200.0,9.1264,9.135,9.1264,9.135,11200.0
2013-01-25 12:10:00,10.58,10.58,10.57,10.57,10400.0,9.1436,9.1436,9.135,9.135,10400.0
2013-01-25 12:15:00,10.58,10.58,10.57,10.57,7200.0,9.1436,9.1436,9.135,9.135,7200.0
2013-01-25 12:20:00,10.57,10.57,10.56,10.57,12400.0,9.135,9.135,9.1264,9.135,12400.0
2013-01-25 12:25:00,10.56,10.57,10.56,10.57,11600.0,9.1264,9.135,9.1264,9.135,11600.0
2013-01-25 12:30:00,10.57,10.59,10.57,10.59,12000.0,9.135,9.1523,9.135,9.1523,12000.0
2013-01-25 12:35:00,10.59,10.6,10.59,10.6,9600.0,9.1523,9.1609,9.1523,9.1609,9600.0
2013-01-25 12:40:00,10.6,10.6,10.59,10.59,10000.0,9.1609,9.1609,9.1523,9.1523,10000.0
2013-01-25 12:45:00,10.59,10.59,10.59,10.59,5600.0,9.1523,9.1523,9.1523,9.1523,5600.0
2013-01-25 12:50:00,10.6,10.6,10.58,10.59,62800.0,9.1609,9.1609,9.1436,9.1523,62800.0
2013-01-25 12:55:00,10.59,10.59,10.58,10.58,8800.0,9.1523,9.1523,9.1436,9.1436,8800.0
2013-01-25 13:00:00,10.59,10.59,10.59,10.59,5200.0,9.1523,9.1523,9.1523,9.1523,5200.0
2013-01-25 13:05:00,10.6,10.6,10.6,10.6,13600.0,9.1609,9.1609,9.1609,9.1609,13600.0
2013-01-25 13:10:00,10.6,10.61,10.6,10.6,8000.0,9.1609,9.1696,9.1609,9.1609,8000.0
2013-01-25 13:15:00,10.6,10.61,10.6,10.61,3200.0,9.1609,9.1696,9.1609,9.1696,3200.0
2013-01-25 13:20:00,10.61,10.61,10.6,10.6,10800.0,9.1696,9.1696,9.1609,9.1609,10800.0
2013-01-25 13:25:00,10.61,10.61,10.61,10.61,8400.0,9.1696,9.1696,9.1696,9.1696,8400.0
2013-01-25 13:30:00,10.61,10.62,10.61,10.61,7600.0,9.1696,9.1782,9.1696,9.1696,7600.0
2013-01-25 13:35:00,10.61,10.62,10.61,10.61,9200.0,9.1696,9.1782,9.1696,9.1696,9200.0
2013-01-25 13:40:00,10.62,10.62,10.61,10.62,4800.0,9.1782,9.1782,9.1696,9.1782,4800.0
2013-01-25 13:45:00,10.62,10.62,10.61,10.61,12800.0,9.1782,9.1782,9.1696,9.1696,12800.0
2013-01-25 13:50:00,10.61,10.62,10.61,10.62,13200.0,9.1696,9.1782,9.1696,9.1782,13200.0
2013-01-25 13:55:00,10.62,10.62,10.61,10.62,10400.0,9.1782,9.1782,9.1696,9.1782,10400.0
2013-01-25 14:00:00,10.62,10.62,10.61,10.62,30000.0,9.1782,9.1782,9.1696,9.1782,30000.0
2013-01-25 14:05:00,10.62,10.63,10.62,10.63,6400.0,9.1782,9.1868,9.1782,9.1868,6400.0
2013-01-25 14:10:00,10.63,10.65,10.63,10.65,31600.0,9.1868,9.2041,9.1868,9.2041,31600.0
2013-01-25 14:15:00,10.65,10.65,10.64,10.64,5200.0,9.2041,9.2041,9.1955,9.1955,5200.0
2013-01-25 14:20:00,10.64,10.64,10.64,10.64,10400.0,9.1955,9.1955,9.1955,9.1955,10400.0
2013-01-25 14:25:00,10.64,10.64,10.63,10.63,9200.0,9.1955,9.1955,9.1868,9.1868,9200.0
2013-01-25 14:30:00,10.63,10.64,10.63,10.63,19600.0,9.1868,9.1955,9.1868,9.1868,19600.0
2013-01-25 14:35:00,10.63,10.63,10.62,10.63,14400.0,9.1868,9.1868,9.1782,9.1868,14400.0
2013-01-25 14:40:00,10.63,10.63,10.62,10.62,11200.0,9.1868,9.1868,9.1782,9.1782,11200.0
2013-01-25 14:45:00,10.62,10.64,10.62,10.64,15600.0,9.1782,9.1955,9.1782,9.1955,15600.0
2013-01-25 14:50:00,10.63,10.63,10.62,10.63,11600.0,9.1868,9.1868,9.1782,9.1868,11600.0
2013-01-25 14:55:00,10.62,10.62,10.62,10.62,13200.0,9.1782,9.1782,9.1782,9.1782,13200.0
2013-01-25 15:00:00,10.62,10.63,10.62,10.63,18400.0,9.1782,9.1868,9.1782,9.1868,18400.0
2013-01-25 15:05:00,10.62,10.62,10.61,10.62,14800.0,9.1782,9.1782,9.1696,9.1782,14800.0
2013-01-25 15:10:00,10.62,10.63,10.62,10.62,17600.0,9.1782,9.1868,9.1782,9.1782,17600.0
2013-01-25 15:15:00,10.62,10.63,10.62,10.62,18800.0,9.1782,9.1868,9.1782,9.1782,18800.0
2013-01-25 15:20:00,10.62,10.63,10.62,10.63,11200.0,9.1782,9.1868,9.1782,9.1868,11200.0
2013-01-25 15:25:00,10.63,10.63,10.63,10.63,18000.0,9.1868,9.1868,9.1868,9.1868,18000.0
2013-01-25 15:30:00,10.63,10.63,10.62,10.62,21600.0,9.1868,9.1868,9.1782,9.1782,21600.0
2013-01-25 15:35:00,10.62,10.62,10.61,10.62,18000.0,9.1782,9.1782,9.1696,9.1782,18000.0
2013-01-25 15:40:00,10.62,10.62,10.6,10.6,24400.0,9.1782,9.1782,9.1609,9.1609,24400.0
2013-01-25 15:45:00,10.61,10.61,10.6,10.6,32800.0,9.1696,9.1696,9.1609,9.1609,32800.0
2013-01-25 15:50:00,10.61,10.62,10.61,10.61,35200.0,9.1696,9.1782,9.1696,9.1696,35200.0
2013-01-25 15:55:00,10.61,10.63,10.61,10.63,72800.0,9.1696,9.1868,9.1696,9.1868,72800.0
2013-01-28 09:30:00,10.65,10.67,10.59,10.63,26400.0,9.2041,9.2214,9.1523,9.1868,26400.0
2013-01-28 09:35:00,10.63,10.65,10.63,10.63,17600.0,9.1868,9.2041,9.1868,9.1868,17600.0
2013-01-28 09:40:00,10.63,10.63,10.61,10.62,11600.0,9.1868,9.1868,9.1696,9.1782,11600.0
2013-01-28 09:45:00,10.62,10.63,10.6,10.6,8400.0,9.1782,9.1868,9.1609,9.1609,8400.0
2013-01-28 09:50:00,10.6,10.61,10.6,10.6,14000.0,9.1609,9.1696,9.1609,9.1609,14000.0
2013-01-28 09:55:00,10.6,10.62,10.6,10.61,16400.0,9.1609,9.1782,9.1609,9.1696,16400.0
2013-01-28 10:00:00,10.61,10.61,10.59,10.61,20000.0,9.1696,9.1696,9.1523,9.1696,20000.0
2013-01-28 10:05:00,10.61,10.61,10.59,10.59,17600.0,9.1696,9.1696,9.1523,9.1523,17600.0
2013-01-28 10:10:00,10.59,10.6,10.58,10.58,19200.0,9.1523,9.1609,9.1436,9.1436,19200.0
2013-01-28 10:15:00,10.58,10.6,10.58,10.6,20400.0,9.1436,9.1609,9.1436,9.1609,20400.0
2013-01-28 10:20:00,10.6,10.61,10.59,10.6,15200.0,9.1609,9.1696,9.1523,9.1609,15200.0
2013-01-28 10:25:00,10.6,10.6,10.58,10.58,14800.0,9.1609,9.1609,9.1436,9.1436,14800.0
2013-01-28 10:30:00,10.59,10.59,10.59,10.59,24000.0,9.1523,9.1523,9.1523,9.1523,24000.0
2013-01-28 10:35:00,10.59,10.59,10.56,10.57,38400.0,9.1523,9.1523,9.1264,9.135,38400.0
2013-01-28 10:40:00,10.57,10.57,10.56,10.56,41200.0,9.135,9.135,9.1264,9.1264,41200.0
2013-01-28 10:45:00,10.57,10.58,10.57,10.58,13200.0,9.135,9.1436,9.135,9.1436,13200.0
2013-01-28 10:50:00,10.59,10.59,10.59,10.59,8400.0,9.1523,9.1523,9.1523,9.1523,8400.0
2013-01-28 10:55:00,10.59,10.59,10.58,10.59,12000.0,9.1523,9.1523,9.1436,9.1523,12000.0
2013-01-28 11:00:00,10.59,10.6,10.59,10.6,9600.0,9.1523,9.1609,9.1523,9.1609,9600.0
2013-01-28 11:05:00,10.6,10.6,10.59,10.6,9600.0,9.1609,9.1609,9.1523,9.1609,9600.0
2013-01-28 11:10:00,10.59,10.6,10.59,10.6,7200.0,9.1523,9.1609,9.1523,9.1609,7200.0
2013-01-28 11:15:00,10.59,10.59,10.59,10.59,6400.0,9.1523,9.1523,9.1523,9.1523,6400.0
2013-01-28 11:20:00,10.59,10.6,10.59,10.6,14000.0,9.1523,9.1609,9.1523,9.1609,14000.0
2013-01-28 11:25:00,10.6,10.61,10.6,10.61,9200.0,9.1609,9.1696,9.1609,9.1696,9200.0
2013-01-28 11:30:00,10.61,10.62,10.61,10.61,9600.0,9.1696,9.1782,9.1696,9.1696,9600.0
2013-01-28 11:35:00,10.61,10.62,10.61,10.61,6800.0,9.1696,9.1782,9.1696,9.1696,6800.0
2013-01-28 11:40:00,10.61,10.61,10.59,10.6,15600.0,9.1696,9.1696,9.1523,9.1609,15600.0
2013-01-28 11:45:00,10.6,10.6,10.59,10.59,26000.0,9.1609,9.1609,9.1523,9.1523,26000.0
2013-01-28 11:50:00,10.6,10.6,10.58,10.59,24800.0,9.1609,9.1609,9.1436,9.1523,24800.0
2013-01-28 11:55:00,10.59,10.59,10.58,10.59,9200.0,9.1523,9.1523,9.1436,9.1523,9200.0
2013-01-28 12:00:00,10.59,10.6,10.59,10.59,32000.0,9.1523,9.1609,9.1523,9.1523,32000.0
2013-01-28 12:05:00,10.59,10.6,10.58,10.59,41200.0,9.1523,9.1609,9.1436,9.1523,41200.0
2013-01-28 12:10:00,10.58,10.58,10.58,10.58,14800.0,9.1436,9.1436,9.1436,9.1436,14800.0
2013-01-28 12:15:00,10.58,10.58,10.57,10.57,26800.0,9.1436,9.1436,9.135,9.135,26800.0
2013-01-28 12:20:00,10.57,10.58,10.56,10.57,17600.0,9.135,9.1436,9.1264,9.135,17600.0
2013-01-28 12:25:00,10.57,10.58,10.57,10.58,12800.0,9.135,9.1436,9.135,9.1436,12800.0
2013-01-28 12:30:00,10.58,10.58,10.58,10.58,9200.0,9.1436,9.1436,9.1436,9.1436,9200.0
2013-01-28 12:35:00,10.58,10.6,10.58,10.59,15600.0,9.1436,9.1609,9.1436,9.1523,15600.0
2013-01-28 12:40:00,10.59,10.6,10.59,10.59,11600.0,9.1523,9.1609,9.1523,9.1523,11600.0
2013-01-28 12:45:00,10.59,10.6,10.59,10.6,10400.0,9.1523,9.1609,9.1523,9.1609,10400.0
2013-01-28 12:50:00,10.6,10.6,10.59,10.59,8400.0,9.1609,9.1609,9.1523,9.1523,8400.0
2013-01-28 12:55:00,10.59,10.6,10.59,10.59,10400.0,9.1523,9.1609,9.1523,9.1523,10400.0
2013-01-28 13:00:00,10.59,10.6,10.59,10.59,10800.0,9.1523,9.1609,9.1523,9.1523,10800.0
2013-01-28 13:05:00,10.59,10.59,10.57,10.57,8800.0,9.1523,9.1523,9.135,9.135,8800.0
2013-01-28 13:10:00,10.57,10.59,10.57,10.59,9600.0,9.135,9.1523,9.135,9.1523,9600.0
2013-01-28 13:15:00,10.58,10.59,10.58,10.59,19200.0,9.1436,9.1523,9.1436,9.1523,19200.0
2013-01-28 13:20:00,10.59,10.59,10.59,10.59,9200.0,9.1523,9.1523,9.1523,9.1523,9200.0
2013-01-28 13:25:00,10.59,10.6,10.59,10.59,22400.0,9.1523,9.1609,9.1523,9.1523,22400.0
2013-01-28 13:30:00,10.59,10.6,10.59,10.6,14000.0,9.1523,9.1609,9.1523,9.1609,14000.0
2013-01-28 13:35:00,10.6,10.6,10.59,10.6,16800.0,9.1609,9.1609,9.1523,9.1609,16800.0
2013-01-28 13:40:00,10.6,10.6,10.59,10.59,18800.0,9.1609,9.1609,9.1523,9.1523,18800.0
2013-01-28 13:45:00,10.59,10.6,10.59,10.59,31600.0,9.1523,9.1609,9.1523,9.1523,31600.0
2013-01-28 13:50:00,10.59,10.59,10.58,10.58,10400.0,9.1523,9.1523,9.1436,9.1436,10400.0
2013-01-28 13:55:00,10.58,10.59,10.58,10.59,17200.0,9.1436,9.1523,9.1436,9.1523,17200.0
2013-01-28 14:00:00,10.59,10.59,10.58,10.59,15600.0,9.1523,9.1523,9.1436,9.1523,15600.0
2013-01-28 14:05:00,10.59,10.6,10.59,10.6,18800.0,9.1523,9.1609,9.1523,9.1609,18800.0
2013-01-28 14:10:00,10.6,10.6,10.59,10.59,20800.0,9.1609,9.1609,9.1523,9.1523,20800.0
2013-01-28 14:15:00,10.59,10.6,10.59,10.59,14400.0,9.1523,9.1609,9.1523,9.1523,14400.0
2013-01-28 14:20:00,10.59,10.59,10.58,10.59,13600.0,9.1523,9.1523,9.1436,9.1523,13600.0
2013-01-28 14:25:00,10.59,10.6,10.59,10.59,16400.0,9.1523,9.1609,9.1523,9.1523,16400.0
2013-01-28 14:30:00,10.59,10.6,10.58,10.58,26000.0,9.1523,9.1609,9.1436,9.1436,26000.0
2013-01-28 14:35:00,10.58,10.58,10.58,10.58,5600.0,9.1436,9.1436,9.1436,9.1436,5600.0
2013-01-28 14:40:00,10.58,10.59,10.58,10.59,29200.0,9.1436,9.1523,9.1436,9.1523,29200.0
2013-01-28 14:45:00,10.59,10.6,10.59,10.59,31200.0,9.1523,9.1609,9.1523,9.1523,31200.0
2013-01-28 14:50:00,10.59,10.6,10.59,10.59,30400.0,9.1523,9.1609,9.1523,9.1523,30400.0
2013-01-28 14:55:00,10.59,10.59,10.59,10.59,20000.0,9.1523,9.1523,9.1523,9.1523,20000.0
2013-01-28 15:00:00,10.59,10.6,10.59,10.59,54000.0,9.1523,9.1609,9.1523,9.1523,54000.0
2013-01-28 15:05:00,10.59,10.59,10.58,10.58,46800.0,9.1523,9.1523,9.1436,9.1436,46800.0
2013-01-28 15:10:00,10.59,10.6,10.59,10.59,26800.0,9.1523,9.1609,9.1523,9.1523,26800.0
2013-01-28 15:15:00,10.59,10.6,10.59,10.59,41600.0,9.1523,9.1609,9.1523,9.1523,41600.0
2013-01-28 15:20:00,10.59,10.59,10.57,10.57,33600.0,9.1523,9.1523,9.135,9.135,33600.0
2013-01-28 15:25:00,10.57,10.6,10.57,10.6,20800.0,9.135,9.1609,9.135,9.1609,20800.0
2013-01-28 15:30:00,10.6,10.61,10.6,10.61,28000.0,9.1609,9.1696,9.1609,9.1696,28000.0
2013-01-28 15:35:00,10.61,10.61,10.6,10.61,26800.0,9.1696,9.1696,9.1609,9.1696,26800.0
2013-01-28 15:40:00,10.61,10.61,10.6,10.61,43200.0,9.1696,9.1696,9.1609,9.1696,43200.0
2013-01-28 15:45:00,10.61,10.61,10.61,10.61,28400.0,9.1696,9.1696,9.1696,9.1696,28400.0
2013-01-28 15:50:00,10.61,10.62,10.6,10.61,42400.0,9.1696,9.1782,9.1609,9.1696,42400.0
2013-01-28 15:55:00,10.61,10.62,10.6,10.61,88800.0,9.1696,9.1782,9.1609,9.1696,88800.0
2013-01-29 09:30:00,10.58,10.6,10.56,10.57,24400.0,9.1436,9.1609,9.1264,9.135,24400.0
2013-01-29 09:35:00,10.56,10.57,10.55,10.56,19200.0,9.1264,9.135,9.1177,9.1264,19200.0
2013-01-29 09:40:00,10.56,10.57,10.56,10.56,12400.0,9.1264,9.135,9.1264,9.1264,12400.0
2013-01-29 09:45:00,10.56,10.57,10.56,10.56,10800.0,9.1264,9.135,9.1264,9.1264,10800.0
2013-01-29 09:50:00,10.56,10.57,10.56,10.56,46400.0,9.1264,9.135,9.1264,9.1264,46400.0
2013-01-29 09:55:00,10.56,10.57,10.55,10.56,43200.0,9.1264,9.135,9.1177,9.1264,43200.0
2013-01-29 10:00:00,10.55,10.56,10.55,10.56,16800.0,9.1177,9.1264,9.1177,9.1264,16800.0
2013-01-29 10:05:00,10.55,10.56,10.54,10.54,18800.0,9.1177,9.1264,9.1091,9.1091,18800.0
2013-01-29 10:10:00,10.54,10.56,10.54,10.56,25600.0,9.1091,9.1264,9.1091,9.1264,25600.0
2013-01-29 10:15:00,10.56,10.58,10.55,10.58,50800.0,9.1264,9.1436,9.1177,9.1436,50800.0
2013-01-29 10:20:00,10.58,10.61,10.58,10.61,32000.0,9.1436,9.1696,9.1436,9.1696,32000.0
2013-01-29 10:25:00,10.61,10.61,10.6,10.6,8400.0,9.1696,9.1696,9.1609,9.1609,8400.0
2013-01-29 10:30:00,10.61,10.62,10.6,10.6,12400.0,9.1696,9.1782,9.1609,9.1609,12400.0
2013-01-29 10:35:00,10.6,10.6,10.58,10.58,21600.0,9.1609,9.1609,9.1436,9.1436,21600.0
2013-01-29 10:40:00,10.58,10.59,10.58,10.59,14000.0,9.1436,9.1523,9.1436,9.1523,14000.0
2013-01-29 10:45:00,10.6,10.6,10.6,10.6,10800.0,9.1609,9.1609,9.1609,9.1609,10800.0
2013-01-29 10:50:00,10.6,10.6,10.59,10.6,9600.0,9.1609,9.1609,9.1523,9.1609,9600.0
2013-01-29 10:55:00,10.6,10.6,10.59,10.59,10800.0,9.1609,9.1609,9.1523,9.1523,10800.0
2013-01-29 11:00:00,10.58,10.58,10.57,10.57,13600.0,9.1436,9.1436,9.135,9.135,13600.0
2013-01-29 11:05:00,10.57,10.57,10.56,10.57,13200.0,9.135,9.135,9.1264,9.135,13200.0
2013-01-29 11:10:00,10.58,10.58,10.57,10.57,13600.0,9.1436,9.1436,9.135,9.135,13600.0
2013-01-29 11:15:00,10.57,10.59,10.57,10.59,14400.0,9.135,9.1523,9.135,9.1523,14400.0
2013-01-29 11:20:00,10.59,10.6,10.59,10.59,10800.0,9.1523,9.1609,9.1523,9.1523,10800.0
2013-01-29 11:25:00,10.59,10.6,10.58,10.6,10800.0,9.1523,9.1609,9.1436,9.1609,10800.0
2013-01-29 11:30:00,10.6,10.6,10.59,10.6,7200.0,9.1609,9.1609,9.1523,9.1609,7200.0
2013-01-29 11:35:00,10.61,10.62,10.61,10.61,17600.0,9.1696,9.1782,9.1696,9.1696,17600.0
2013-01-29 11:40:00,10.62,10.62,10.61,10.62,8800.0,9.1782,9.1782,9.1696,9.1782,8800.0
2013-01-29 11:45:00,10.63,10.63,10.62,10.62,8800.0,9.1868,9.1868,9.1782,9.1782,8800.0
2013-01-29 11:50:00,10.62,10.63,10.62,10.62,14000.0,9.1782,9.1868,9.1782,9.1782,14000.0
2013-01-29 11:55:00,10.62,10.62,10.61,10.62,9200.0,9.1782,9.1782,9.1696,9.1782,9200.0
2013-01-29 12:00:00,10.62,10.62,10.61,10.61,9600.0,9.1782,9.1782,9.1696,9.1696,9600.0
2013-01-29 12:05:00,10.61,10.61,10.6,10.6,11600.0,9.1696,9.1696,9.1609,9.1609,11600.0
2013-01-29 12:10:00,10.6,10.61,10.6,10.6,14800.0,9.1609,9.1696,9.1609,9.1609,14800.0
2013-01-29 12:15:00,10.6,10.61,10.6,10.61,8800.0,9.1609,9.1696,9.1609,9.1696,8800.0
2013-01-29 12:20:00,10.61,10.63,10.61,10.62,17600.0,9.1696,9.1868,9.1696,9.1782,17600.0
2013-01-29 12:25:00,10.62,10.63,10.62,10.63,18000.0,9.1782,9.1868,9.1782,9.1868,18000.0
2013-01-29 12:30:00,10.63,10.64,10.63,10.64,16800.0,9.1868,9.1955,9.1868,9.1955,16800.0
2013-01-29 12:35:00,10.63,10.64,10.63,10.64,8400.0,9.1868,9.1955,9.1868,9.1955,8400.0
2013-01-29 12:40:00,10.63,10.64,10.63,10.63,11600.0,9.1868,9.1955,9.1868,9.1868,11600.0
2013-01-29 12:45:00,10.63,10.64,10.63,10.63,10000.0,9.1868,9.1955,9.1868,9.1868,10000.0
2013-01-29 12:50:00,10.63,10.65,10.63,10.65,17600.0,9.1868,9.2041,9.1868,9.2041,17600.0
2013-01-29 12:55:00,10.65,10.65,10.64,10.65,8000.0,9.2041,9.2041,9.1955,9.2041,8000.0
2013-01-29 13:00:00,10.65,10.65,10.65,10.65,6000.0,9.2041,9.2041,9.2041,9.2041,6000.0
2013-01-29 13:05:00,10.65,10.66,10.65,10.65,14000.0,9.2041,9.2128,9.2041,9.2041,14000.0
2013-01-29 13:10:00,10.64,10.65,10.64,10.65,17200.0,9.1955,9.2041,9.1955,9.2041,17200.0
2013-01-29 13:15:00,10.65,10.66,10.65,10.66,9600.0,9.2041,9.2128,9.2041,9.2128,9600.0
2013-01-29 13:20:00,10.66,10.67,10.66,10.67,20000.0,9.2128,9.2214,9.2128,9.2214,20000.0
2013-01-29 13:25:00,10.67,10.67,10.66,10.67,10400.0,9.2214,9.2214,9.2128,9.2214,10400.0
2013-01-29 13:30:00,10.66,10.67,10.66,10.67,10000.0,9.2128,9.2214,9.2128,9.2214,10000.0
2013-01-29 13:35:00,10.67,10.67,10.67,10.67,13200.0,9.2214,9.2214,9.2214,9.2214,13200.0
2013-01-29 13:40:00,10.67,10.67,10.67,10.67,1200.0,9.2214,9.2214,9.2214,9.2214,1200.0
2013-01-29 13:45:00,10.67,10.68,10.67,10.67,23200.0,9.2214,9.2301,9.2214,9.2214,23200.0
2013-01-29 13:50:00,10.67,10.67,10.65,10.65,17200.0,9.2214,9.2214,9.2041,9.2041,17200.0
2013-01-29 13:55:00,10.65,10.66,10.65,10.66,12400.0,9.2041,9.2128,9.2041,9.2128,12400.0
2013-01-29 14:00:00,10.66,10.66,10.65,10.66,17200.0,9.2128,9.2128,9.2041,9.2128,17200.0
2013-01-29 14:05:00,10.66,10.67,10.66,10.66,27200.0,9.2128,9.2214,9.2128,9.2128,27200.0
2013-01-29 14:10:00,10.66,10.66,10.66,10.66,15200.0,9.2128,9.2128,9.2128,9.2128,15200.0
2013-01-29 14:15:00,10.65,10.66,10.65,10.65,18000.0,9.2041,9.2128,9.2041,9.2041,18000.0
2013-01-29 14:20:00,10.65,10.66,10.65,10.66,21200.0,9.2041,9.2128,9.2041,9.2128,21200.0
2013-01-29 14:25:00,10.66,10.67,10.66,10.66,13600.0,9.2128,9.2214,9.2128,9.2128,13600.0
2013-01-29 14:30:00,10.66,10.67,10.65,10.67,14800.0,9.2128,9.2214,9.2041,9.2214,14800.0
2013-01-29 14:35:00,10.66,10.67,10.66,10.67,12400.0,9.2128,9.2214,9.2128,9.2214,12400.0
2013-01-29 14:40:00,10.67,10.67,10.66,10.67,20000.0,9.2214,9.2214,9.2128,9.2214,20000.0
2013-01-29 14:45:00,10.67,10.68,10.67,10.68,48800.0,9.2214,9.2301,9.2214,9.2301,48800.0
2013-01-29 14:50:00,10.68,10.69,10.67,10.68,32800.0,9.2301,9.2387,9.2214,9.2301,32800.0
2013-01-29 14:55:00,10.68,10.68,10.68,10.68,23200.0,9.2301,9.2301,9.2301,9.2301,23200.0
2013-01-29 15:00:00,10.68,10.68,10.68,10.68,31200.0,9.2301,9.2301,9.2301,9.2301,31200.0
2013-01-29 15:05:00,10.68,10.68,10.67,10.68,96400.0,9.2301,9.2301,9.2214,9.2301,96400.0
2013-01-29 15:10:00,10.68,10.68,10.67,10.67,61600.0,9.2301,9.2301,9.2214,9.2214,61600.0
2013-01-29 15:15:00,10.68,10.68,10.67,10.67,14800.0,9.2301,9.2301,9.2214,9.2214,14800.0
2013-01-29 15:20:00,10.67,10.68,10.67,10.67,30000.0,9.2214,9.2301,9.2214,9.2214,30000.0
2013-01-29 15:25:00,10.67,10.68,10.67,10.68,24000.0,9.2214,9.2301,9.2214,9.2301,24000.0
2013-01-29 15:30:00,10.67,10.68,10.67,10.68,24400.0,9.2214,9.2301,9.2214,9.2301,24400.0
2013-01-29 15:35:00,10.68,10.68,10.67,10.68,54400.0,9.2301,9.2301,9.2214,9.2301,54400.0
2013-01-29 15:40:00,10.68,10.68,10.67,10.67,24400.0,9.2301,9.2301,9.2214,9.2214,24400.0
2013-01-29 15:45:00,10.67,10.68,10.67,10.67,35200.0,9.2214,9.2301,9.2214,9.2214,35200.0
2013-01-29 15:50:00,10.67,10.67,10.66,10.67,59200.0,9.2214,9.2214,9.2128,9.2214,59200.0
2013-01-29 15:55:00,10.67,10.68,10.67,10.67,118000.0,9.2214,9.2301,9.2214,9.2214,118000.0
2013-01-30 09:30:00,10.69,10.69,10.6,10.61,26400.0,9.2387,9.2387,9.1609,9.1696,26400.0
2013-01-30 09:35:00,10.68,10.68,10.67,10.67,4800.0,9.2301,9.2301,9.2214,9.2214,4800.0
2013-01-30 09:40:00,10.67,10.68,10.66,10.68,26400.0,9.2214,9.2301,9.2128,9.2301,26400.0
2013-01-30 09:45:00,10.68,10.68,10.65,10.65,37600.0,9.2301,9.2301,9.2041,9.2041,37600.0
2013-01-30 09:50:00,10.65,10.65,10.62,10.62,27200.0,9.2041,9.2041,9.1782,9.1782,27200.0
2013-01-30 09:55:00,10.62,10.62,10.6,10.6,30400.0,9.1782,9.1782,9.1609,9.1609,30400.0
2013-01-30 10:00:00,10.59,10.6,10.57,10.58,49600.0,9.1523,9.1609,9.135,9.1436,49600.0
2013-01-30 10:05:00,10.57,10.59,10.57,10.59,31200.0,9.135,9.1523,9.135,9.1523,31200.0
2013-01-30 10:10:00,10.59,10.61,10.59,10.6,20000.0,9.1523,9.1696,9.1523,9.1609,20000.0
2013-01-30 10:15:00,10.6,10.61,10.6,10.61,32000.0,9.1609,9.1696,9.1609,9.1696,32000.0
2013-01-30 10:20:00,10.61,10.61,10.6,10.6,13600.0,9.1696,9.1696,9.1609,9.1609,13600.0
2013-01-30 10:25:00,10.6,10.6,10.59,10.6,24000.0,9.1609,9.1609,9.1523,9.1609,24000.0
2013-01-30 10:30:00,10.6,10.61,10.6,10.61,20800.0,9.1609,9.1696,9.1609,9.1696,20800.0
2013-01-30 10:35:00,10.6,10.6,10.6,10.6,13600.0,9.1609,9.1609,9.1609,9.1609,13600.0
2013-01-30 10:40:00,10.6,10.61,10.6,10.61,28000.0,9.1609,9.1696,9.1609,9.1696,28000.0
2013-01-30 10:45:00,10.61,10.62,10.61,10.62,27200.0,9.1696,9.1782,9.1696,9.1782,27200.0
2013-01-30 10:50:00,10.62,10.62,10.61,10.62,13600.0,9.1782,9.1782,9.1696,9.1782,13600.0
2013-01-30 10:55:00,10.62,10.62,10.62,10.62,23200.0,9.1782,9.1782,9.1782,9.1782,23200.0
2013-01-30 11:00:00,10.62,10.62,10.62,10.62,4000.0,9.1782,9.1782,9.1782,9.1782,4000.0
2013-01-30 11:05:00,10.62,10.62,10.61,10.62,24800.0,9.1782,9.1782,9.1696,9.1782,24800.0
2013-01-30 11:10:00,10.62,10.62,10.61,10.61,157600.0,9.1782,9.1782,9.1696,9.1696,157600.0
2013-01-30 11:15:00,10.61,10.62,10.61,10.62,23200.0,9.1696,9.1782,9.1696,9.1782,23200.0
2013-01-30 11:20:00,10.62,10.62,10.62,10.62,14400.0,9.1782,9.1782,9.1782,9.1782,14400.0
2013-01-30 11:25:00,10.62,10.63,10.62,10.62,21600.0,9.1782,9.1868,9.1782,9.1782,21600.0
2013-01-30 11:30:00,10.62,10.62,10.61,10.62,27200.0,9.1782,9.1782,9.1696,9.1782,27200.0
2013-01-30 11:35:00,10.62,10.63,10.62,10.63,10400.0,9.1782,9.1868,9.1782,9.1868,10400.0
2013-01-30 11:40:00,10.63,10.63,10.62,10.62,17600.0,9.1868,9.1868,9.1782,9.1782,17600.0
2013-01-30 11:45:00,10.62,10.62,10.62,10.62,14400.0,9.1782,9.1782,9.1782,9.1782,14400.0
2013-01-30 11:50:00,10.62,10.63,10.62,10.63,4000.0,9.1782,9.1868,9.1782,9.1868,4000.0
2013-01-30 11:55:00,10.63,10.64,10.63,10.63,24800.0,9.1868,9.1955,9.1868,9.1868,24800.0
2013-01-30 12:00:00,10.63,10.63,10.63,10.63,9600.0,9.1868,9.1868,9.1868,9.1868,9600.0
2013-01-30 12:05:00,10.63,10.63,10.63,10.63,28800.0,9.1868,9.1868,9.1868,9.1868,28800.0
2013-01-30 12:10:00,10.63,10.63,10.63,10.63,13600.0,9.1868,9.1868,9.1868,9.1868,13600.0
2013-01-30 12:15:00,10.62,10.63,10.62,10.62,15200.0,9.1782,9.1868,9.1782,9.1782,15200.0
2013-01-30 12:20:00,10.62,10.63,10.62,10.63,16000.0,9.1782,9.1868,9.1782,9.1868,16000.0
2013-01-30 12:25:00,10.63,10.63,10.63,10.63,10400.0,9.1868,9.1868,9.1868,9.1868,10400.0
2013-01-30 12:30:00,10.63,10.63,10.63,10.63,12000.0,9.1868,9.1868,9.1868,9.1868,12000.0
2013-01-30 12:35:00,10.63,10.63,10.62,10.63,38400.0,9.1868,9.1868,9.1782,9.1868,38400.0
2013-01-30 12:40:00,10.63,10.64,10.63,10.64,8800.0,9.1868,9.1955,9.1868,9.1955,8800.0
2013-01-30 12:45:00,10.64,10.65,10.64,10.65,39200.0,9.1955,9.2041,9.1955,9.2041,39200.0
2013-01-30 12:50:00,10.65,10.66,10.65,10.65,31200.0,9.2041,9.2128,9.2041,9.2041,31200.0
2013-01-30 12:55:00,10.65,10.65,10.65,10.65,10400.0,9.2041,9.2041,9.2041,9.2041,10400.0
2013-01-30 13:00:00,10.66,10.66,10.66,10.66,8800.0,9.2128,9.2128,9.2128,9.2128,8800.0
2013-01-30 13:05:00,10.66,10.66,10.65,10.65,17600.0,9.2128,9.2128,9.2041,9.2041,17600.0
2013-01-30 13:10:00,10.65,10.65,10.64,10.64,28000.0,9.2041,9.2041,9.1955,9.1955,28000.0
2013-01-30 13:15:00,10.64,10.64,10.63,10.63,12000.0,9.1955,9.1955,9.1868,9.1868,12000.0
2013-01-30 13:20:00,10.64,10.64,10.63,10.64,12800.0,9.1955,9.1955,9.1868,9.1955,12800.0
2013-01-30 13:25:00,10.64,10.64,10.63,10.64,18400.0,9.1955,9.1955,9.1868,9.1955,18400.0
2013-01-30 13:30:00,10.64,10.64,10.64,10.64,11200.0,9.1955,9.1955,9.1955,9.1955,11200.0
2013-01-30 13:35:00,10.64,10.65,10.64,10.64,38400.0,9.1955,9.2041,9.1955,9.1955,38400.0
2013-01-30 13:40:00,10.64,10.64,10.64,10.64,21600.0,9.1955,9.1955,9.1955,9.1955,21600.0
2013-01-30 13:45:00,10.64,10.64,10.63,10.63,14400.0,9.1955,9.1955,9.1868,9.1868,14400.0
2013-01-30 13:50:00,10.63,10.64,10.63,10.64,5600.0,9.1868,9.1955,9.1868,9.1955,5600.0
2013-01-30 13:55:00,10.63,10.64,10.63,10.63,13600.0,9.1868,9.1955,9.1868,9.1868,13600.0
2013-01-30 14:00:00,10.63,10.64,10.63,10.64,7200.0,9.1868,9.1955,9.1868,9.1955,7200.0
2013-01-30 14:05:00,10.63,10.63,10.63,10.63,26400.0,9.1868,9.1868,9.1868,9.1868,26400.0
2013-01-30 14:10:00,10.63,10.64,10.63,10.63,39200.0,9.1868,9.1955,9.1868,9.1868,39200.0
2013-01-30 14:15:00,10.63,10.64,10.63,10.63,34400.0,9.1868,9.1955,9.1868,9.1868,34400.0
2013-01-30 14:20:00,10.63,10.63,10.62,10.62,44000.0,9.1868,9.1868,9.1782,9.1782,44000.0
2013-01-30 14:25:00,10.62,10.63,10.62,10.63,26400.0,9.1782,9.1868,9.1782,9.1868,26400.0
2013-01-30 14:30:00,10.63,10.63,10.61,10.62,30400.0,9.1868,9.1868,9.1696,9.1782,30400.0
2013-01-30 14:35:00,10.62,10.62,10.61,10.62,51200.0,9.1782,9.1782,9.1696,9.1782,51200.0
2013-01-30 14:40:00,10.62,10.63,10.62,10.63,32800.0,9.1782,9.1868,9.1782,9.1868,32800.0
2013-01-30 14:45:00,10.62,10.62,10.6,10.6,56800.0,9.1782,9.1782,9.1609,9.1609,56800.0
2013-01-30 14:50:00,10.61,10.62,10.61,10.62,66400.0,9.1696,9.1782,9.1696,9.1782,66400.0
2013-01-30 14:55:00,10.62,10.63,10.62,10.63,48000.0,9.1782,9.1868,9.1782,9.1868,48000.0
2013-01-30 15:00:00,10.63,10.63,10.63,10.63,32000.0,9.1868,9.1868,9.1868,9.1868,32000.0
2013-01-30 15:05:00,10.63,10.63,10.62,10.62,53600.0,9.1868,9.1868,9.1782,9.1782,53600.0
2013-01-30 15:10:00,10.62,10.62,10.61,10.62,56800.0,9.1782,9.1782,9.1696,9.1782,56800.0
2013-01-30 15:15:00,10.61,10.61,10.61,10.61,44000.0,9.1696,9.1696,9.1696,9.1696,44000.0
2013-01-30 15:20:00,10.61,10.62,10.61,10.61,25600.0,9.1696,9.1782,9.1696,9.1696,25600.0
2013-01-30 15:25:00,10.61,10.62,10.61,10.62,58400.0,9.1696,9.1782,9.1696,9.1782,58400.0
2013-01-30 15:30:00,10.62,10.62,10.61,10.61,54400.0,9.1782,9.1782,9.1696,9.1696,54400.0
2013-01-30 15:35:00,10.61,10.62,10.61,10.61,63200.0,9.1696,9.1782,9.1696,9.1696,63200.0
2013-01-30 15:40:00,10.61,10.62,10.61,10.61,83200.0,9.1696,9.1782,9.1696,9.1696,83200.0
2013-01-30 15:45:00,10.61,10.62,10.61,10.61,73600.0,9.1696,9.1782,9.1696,9.1696,73600.0
2013-01-30 15:50:00,10.61,10.61,10.6,10.61,92000.0,9.1696,9.1696,9.1609,9.1696,92000.0
2013-01-30 15:55:00,10.61,10.61,10.6,10.6,190400.0,9.1696,9.1696,9.1609,9.1609,190400.0
2013-01-31 09:30:00,10.6,10.63,10.6,10.63,15200.0,9.1609,9.1868,9.1609,9.1868,15200.0
2013-01-31 09:35:00,10.63,10.63,10.6,10.6,18400.0,9.1868,9.1868,9.1609,9.1609,18400.0
2013-01-31 09:40:00,10.6,10.61,10.56,10.57,136800.0,9.1609,9.1696,9.1264,9.135,136800.0
2013-01-31 09:45:00,10.57,10.6,10.57,10.59,216000.0,9.135,9.1609,9.135,9.1523,216000.0
2013-01-31 09:50:00,10.59,10.59,10.57,10.58,87200.0,9.1523,9.1523,9.135,9.1436,87200.0
2013-01-31 09:55:00,10.59,10.59,10.58,10.58,92800.0,9.1523,9.1523,9.1436,9.1436,92800.0
2013-01-31 10:00:00,10.58,10.59,10.57,10.57,116800.0,9.1436,9.1523,9.135,9.135,116800.0
2013-01-31 10:05:00,10.58,10.58,10.57,10.58,68800.0,9.1436,9.1436,9.135,9.1436,68800.0
2013-01-31 10:10:00,10.58,10.59,10.58,10.58,28000.0,9.1436,9.1523,9.1436,9.1436,28000.0
2013-01-31 10:15:00,10.58,10.58,10.57,10.57,27200.0,9.1436,9.1436,9.135,9.135,27200.0
2013-01-31 10:20:00,10.57,10.57,10.55,10.55,37600.0,9.135,9.135,9.1177,9.1177,37600.0
2013-01-31 10:25:00,10.55,10.55,10.54,10.54,88000.0,9.1177,9.1177,9.1091,9.1091,88000.0
2013-01-31 10:30:00,10.54,10.56,10.54,10.56,92000.0,9.1091,9.1264,9.1091,9.1264,92000.0
2013-01-31 10:35:00,10.56,10.57,10.56,10.56,37600.0,9.1264,9.135,9.1264,9.1264,37600.0
2013-01-31 10:40:00,10.56,10.57,10.55,10.56,32800.0,9.1264,9.135,9.1177,9.1264,32800.0
2013-01-31 10:45:00,10.56,10.56,10.55,10.55,20000.0,9.1264,9.1264,9.1177,9.1177,20000.0
2013-01-31 10:50:00,10.55,10.55,10.55,10.55,31200.0,9.1177,9.1177,9.1177,9.1177,31200.0
2013-01-31 10:55:00,10.55,10.56,10.55,10.55,30400.0,9.1177,9.1264,9.1177,9.1177,30400.0
2013-01-31 11:00:00,10.55,10.55,10.54,10.55,37600.0,9.1177,9.1177,9.1091,9.1177,37600.0
2013-01-31 11:05:00,10.54,10.55,10.53,10.53,92800.0,9.1091,9.1177,9.1004,9.1004,92800.0
2013-01-31 11:10:00,10.52,10.52,10.5,10.51,42400.0,9.0918,9.0918,9.0745,9.0831,42400.0
2013-01-31 11:15:00,10.5,10.5,10.49,10.5,58400.0,9.0745,9.0745,9.0659,9.0745,58400.0
2013-01-31 11:20:00,10.5,10.5,10.5,10.5,55200.0,9.0745,9.0745,9.0745,9.0745,55200.0
2013-01-31 11:25:00,10.5,10.52,10.5,10.52,72800.0,9.0745,9.0918,9.0745,9.0918,72800.0
2013-01-31 11:30:00,10.52,10.52,10.51,10.52,77600.0,9.0918,9.0918,9.0831,9.0918,77600.0
2013-01-31 11:35:00,10.52,10.53,10.51,10.53,36800.0,9.0918,9.1004,9.0831,9.1004,36800.0
2013-01-31 11:40:00,10.53,10.53,10.52,10.53,44800.0,9.1004,9.1004,9.0918,9.1004,44800.0
2013-01-31 11:45:00,10.53,10.53,10.53,10.53,19200.0,9.1004,9.1004,9.1004,9.1004,19200.0
2013-01-31 11:50:00,10.53,10.54,10.52,10.53,45600.0,9.1004,9.1091,9.0918,9.1004,45600.0
2013-01-31 11:55:00,10.53,10.54,10.53,10.54,18400.0,9.1004,9.1091,9.1004,9.1091,18400.0
2013-01-31 12:00:00,10.54,10.54,10.53,10.53,40000.0,9.1091,9.1091,9.1004,9.1004,40000.0
2013-01-31 12:05:00,10.53,10.54,10.52,10.54,27200.0,9.1004,9.1091,9.0918,9.1091,27200.0
2013-01-31 12:10:00,10.54,10.54,10.54,10.54,11200.0,9.1091,9.1091,9.1091,9.1091,11200.0
2013-01-31 12:15:00,10.54,10.54,10.54,10.54,58400.0,9.1091,9.1091,9.1091,9.1091,58400.0
2013-01-31 12:20:00,10.54,10.54,10.54,10.54,7200.0,9.1091,9.1091,9.1091,9.1091,7200.0
2013-01-31 12:25:00,10.54,10.56,10.54,10.56,44000.0,9.1091,9.1264,9.1091,9.1264,44000.0
2013-01-31 12:30:00,10.56,10.56,10.56,10.56,5600.0,9.1264,9.1264,9.1264,9.1264,5600.0
2013-01-31 12:35:00,10.56,10.58,10.56,10.57,40800.0,9.1264,9.1436,9.1264,9.135,40800.0
2013-01-31 12:40:00,10.57,10.58,10.57,10.58,8800.0,9.135,9.1436,9.135,9.1436,8800.0
2013-01-31 12:45:00,10.58,10.59,10.58,10.59,16800.0,9.1436,9.1523,9.1436,9.1523,16800.0
2013-01-31 12:50:00,10.59,10.59,10.58,10.59,11200.0,9.1523,9.1523,9.1436,9.1523,11200.0
2013-01-31 12:55:00,10.58,10.58,10.57,10.57,13600.0,9.1436,9.1436,9.135,9.135,13600.0
2013-01-31 13:00:00,10.58,10.58,10.57,10.57,4000.0,9.1436,9.1436,9.135,9.135,4000.0
2013-01-31 13:05:00,10.57,10.57,10.57,10.57,9600.0,9.135,9.135,9.135,9.135,9600.0
2013-01-31 13:10:00,10.57,10.58,10.57,10.57,10400.0,9.135,9.1436,9.135,9.135,10400.0
2013-01-31 13:15:00,10.58,10.59,10.57,10.59,36000.0,9.1436,9.1523,9.135,9.1523,36000.0
2013-01-31 13:20:00,10.58,10.59,10.58,10.58,25600.0,9.1436,9.1523,9.1436,9.1436,25600.0
2013-01-31 13:25:00,10.58,10.58,10.58,10.58,13600.0,9.1436,9.1436,9.1436,9.1436,13600.0
2013-01-31 13:30:00,10.58,10.59,10.58,10.59,18400.0,9.1436,9.1523,9.1436,9.1523,18400.0
2013-01-31 13:35:00,10.59,10.59,10.59,10.59,15200.0,9.1523,9.1523,9.1523,9.1523,15200.0
2013-01-31 13:40:00,10.59,10.6,10.59,10.6,20800.0,9.1523,9.1609,9.1523,9.1609,20800.0
2013-01-31 13:45:00,10.6,10.6,10.6,10.6,9600.0,9.1609,9.1609,9.1609,9.1609,9600.0
2013-01-31 13:50:00,10.6,10.61,10.6,10.6,19200.0,9.1609,9.1696,9.1609,9.1609,19200.0
2013-01-31 13:55:00,10.6,10.6,10.6,10.6,23200.0,9.1609,9.1609,9.1609,9.1609,23200.0
2013-01-31 14:00:00,10.6,10.6,10.6,10.6,10400.0,9.1609,9.1609,9.1609,9.1609,10400.0
2013-01-31 14:05:00,10.6,10.6,10.58,10.58,71200.0,9.1609,9.1609,9.1436,9.1436,71200.0
2013-01-31 14:10:00,10.58,10.58,10.57,10.57,25600.0,9.1436,9.1436,9.135,9.135,25600.0
2013-01-31 14:15:00,10.57,10.57,10.56,10.56,63200.0,9.135,9.135,9.1264,9.1264,63200.0
2013-01-31 14:20:00,10.56,10.56,10.56,10.56,22400.0,9.1264,9.1264,9.1264,9.1264,22400.0
2013-01-31 14:25:00,10.56,10.56,10.55,10.55,58400.0,9.1264,9.1264,9.1177,9.1177,58400.0
2013-01-31 14:30:00,10.55,10.56,10.55,10.56,48800.0,9.1177,9.1264,9.1177,9.1264,48800.0
2013-01-31 14:35:00,10.56,10.56,10.55,10.56,31200.0,9.1264,9.1264,9.1177,9.1264,31200.0
2013-01-31 14:40:00,10.56,10.56,10.56,10.56,35200.0,9.1264,9.1264,9.1264,9.1264,35200.0
2013-01-31 14:45:00,10.56,10.56,10.54,10.54,40800.0,9.1264,9.1264,9.1091,9.1091,40800.0
2013-01-31 14:50:00,10.54,10.55,10.54,10.54,44000.0,9.1091,9.1177,9.1091,9.1091,44000.0
2013-01-31 14:55:00,10.55,10.55,10.55,10.55,38400.0,9.1177,9.1177,9.1177,9.1177,38400.0
2013-01-31 15:00:00,10.55,10.56,10.55,10.55,74400.0,9.1177,9.1264,9.1177,9.1177,74400.0
2013-01-31 15:05:00,10.54,10.56,10.54,10.56,72000.0,9.1091,9.1264,9.1091,9.1264,72000.0
2013-01-31 15:10:00,10.56,10.56,10.56,10.56,24800.0,9.1264,9.1264,9.1264,9.1264,24800.0
2013-01-31 15:15:00,10.56,10.57,10.56,10.57,63200.0,9.1264,9.135,9.1264,9.135,63200.0
2013-01-31 15:20:00,10.57,10.58,10.57,10.58,112800.0,9.135,9.1436,9.135,9.1436,112800.0
2013-01-31 15:25:00,10.58,10.59,10.57,10.59,79200.0,9.1436,9.1523,9.135,9.1523,79200.0
2013-01-31 15:30:00,10.58,10.59,10.58,10.59,104800.0,9.1436,9.1523,9.1436,9.1523,104800.0
2013-01-31 15:35:00,10.59,10.6,10.59,10.6,93600.0,9.1523,9.1609,9.1523,9.1609,93600.0
2013-01-31 15:40:00,10.59,10.6,10.57,10.58,106400.0,9.1523,9.1609,9.135,9.1436,106400.0
2013-01-31 15:45:00,10.58,10.58,10.57,10.57,112000.0,9.1436,9.1436,9.135,9.135,112000.0
2013-01-31 15:50:00,10.57,10.57,10.56,10.56,146400.0,9.135,9.135,9.1264,9.1264,146400.0
2013-01-31 15:55:00,10.56,10.58,10.56,10.56,380800.0,9.1264,9.1436,9.1264,9.1264,380800.0
2013-02-01 09:30:00,10.65,10.65,10.53,10.56,23600.0,9.2041,9.2041,9.1004,9.1264,23600.0
2013-02-01 09:35:00,10.58,10.61,10.57,10.61,25200.0,9.1436,9.1696,9.135,9.1696,25200.0
2013-02-01 09:40:00,10.62,10.65,10.62,10.63,14800.0,9.1782,9.2041,9.1782,9.1868,14800.0
2013-02-01 09:45:00,10.65,10.65,10.62,10.64,9600.0,9.2041,9.2041,9.1782,9.1955,9600.0
2013-02-01 09:50:00,10.63,10.64,10.63,10.63,10400.0,9.1868,9.1955,9.1868,9.1868,10400.0
2013-02-01 09:55:00,10.63,10.63,10.59,10.59,8400.0,9.1868,9.1868,9.1523,9.1523,8400.0
2013-02-01 10:00:00,10.6,10.62,10.6,10.62,19200.0,9.1609,9.1782,9.1609,9.1782,19200.0
2013-02-01 10:05:00,10.62,10.64,10.62,10.63,18400.0,9.1782,9.1955,9.1782,9.1868,18400.0
2013-02-01 10:10:00,10.63,10.63,10.62,10.62,16000.0,9.1868,9.1868,9.1782,9.1782,16000.0
2013-02-01 10:15:00,10.61,10.62,10.61,10.62,18400.0,9.1696,9.1782,9.1696,9.1782,18400.0
2013-02-01 10:20:00,10.63,10.63,10.62,10.62,22400.0,9.1868,9.1868,9.1782,9.1782,22400.0
2013-02-01 10:25:00,10.62,10.63,10.61,10.61,16800.0,9.1782,9.1868,9.1696,9.1696,16800.0
2013-02-01 10:30:00,10.62,10.62,10.61,10.61,14000.0,9.1782,9.1782,9.1696,9.1696,14000.0
2013-02-01 10:35:00,10.61,10.62,10.61,10.62,13600.0,9.1696,9.1782,9.1696,9.1782,13600.0
2013-02-01 10:40:00,10.62,10.62,10.61,10.62,22800.0,9.1782,9.1782,9.1696,9.1782,22800.0
2013-02-01 10:45:00,10.62,10.63,10.62,10.63,19600.0,9.1782,9.1868,9.1782,9.1868,19600.0
2013-02-01 10:50:00,10.62,10.63,10.62,10.63,20800.0,9.1782,9.1868,9.1782,9.1868,20800.0
2013-02-01 10:55:00,10.63,10.65,10.63,10.64,19200.0,9.1868,9.2041,9.1868,9.1955,19200.0
2013-02-01 11:00:00,10.65,10.65,10.65,10.65,22800.0,9.2041,9.2041,9.2041,9.2041,22800.0
2013-02-01 11:05:00,10.65,10.67,10.65,10.67,34000.0,9.2041,9.2214,9.2041,9.2214,34000.0
2013-02-01 11:10:00,10.67,10.68,10.65,10.65,29600.0,9.2214,9.2301,9.2041,9.2041,29600.0
2013-02-01 11:15:00,10.65,10.65,10.65,10.65,10400.0,9.2041,9.2041,9.2041,9.2041,10400.0
2013-02-01 11:20:00,10.65,10.65,10.64,10.64,25600.0,9.2041,9.2041,9.1955,9.1955,25600.0
2013-02-01 11:25:00,10.64,10.64,10.63,10.64,38800.0,9.1955,9.1955,9.1868,9.1955,38800.0
2013-02-01 11:30:00,10.64,10.64,10.63,10.64,13200.0,9.1955,9.1955,9.1868,9.1955,13200.0
2013-02-01 11:35:00,10.64,10.64,10.64,10.64,22800.0,9.1955,9.1955,9.1955,9.1955,22800.0
2013-02-01 11:40:00,10.64,10.65,10.63,10.63,33600.0,9.1955,9.2041,9.1868,9.1868,33600.0
2013-02-01 11:45:00,10.63,10.64,10.63,10.63,58000.0,9.1868,9.1955,9.1868,9.1868,58000.0
2013-02-01 11:50:00,10.64,10.64,10.63,10.63,6400.0,9.1955,9.1955,9.1868,9.1868,6400.0
2013-02-01 11:55:00,10.63,10.63,10.63,10.63,9600.0,9.1868,9.1868,9.1868,9.1868,9600.0
2013-02-01 12:00:00,10.63,10.64,10.63,10.63,21600.0,9.1868,9.1955,9.1868,9.1868,21600.0
2013-02-01 12:05:00,10.63,10.63,10.62,10.62,21600.0,9.1868,9.1868,9.1782,9.1782,21600.0
2013-02-01 12:10:00,10.62,10.62,10.62,10.62,33600.0,9.1782,9.1782,9.1782,9.1782,33600.0
2013-02-01 12:15:00,10.62,10.62,10.62,10.62,12000.0,9.1782,9.1782,9.1782,9.1782,12000.0
2013-02-01 12:20:00,10.62,10.62,10.61,10.62,16800.0,9.1782,9.1782,9.1696,9.1782,16800.0
2013-02-01 12:25:00,10.62,10.62,10.62,10.62,28400.0,9.1782,9.1782,9.1782,9.1782,28400.0
2013-02-01 12:30:00,10.62,10.62,10.61,10.62,17600.0,9.1782,9.1782,9.1696,9.1782,17600.0
2013-02-01 12:35:00,10.62,10.62,10.6,10.6,31200.0,9.1782,9.1782,9.1609,9.1609,31200.0
2013-02-01 12:40:00,10.6,10.6,10.6,10.6,8800.0,9.1609,9.1609,9.1609,9.1609,8800.0
2013-02-01 12:45:00,10.61,10.61,10.6,10.61,14000.0,9.1696,9.1696,9.1609,9.1696,14000.0
2013-02-01 12:50:00,10.61,10.62,10.61,10.62,8800.0,9.1696,9.1782,9.1696,9.1782,8800.0
2013-02-01 12:55:00,10.62,10.62,10.61,10.61,8400.0,9.1782,9.1782,9.1696,9.1696,8400.0
2013-02-01 13:00:00,10.61,10.61,10.61,10.61,6400.0,9.1696,9.1696,9.1696,9.1696,6400.0
2013-02-01 13:05:00,10.61,10.62,10.6,10.62,20000.0,9.1696,9.1782,9.1609,9.1782,20000.0
2013-02-01 13:10:00,10.62,10.62,10.62,10.62,24800.0,9.1782,9.1782,9.1782,9.1782,24800.0
2013-02-01 13:15:00,10.62,10.62,10.62,10.62,25600.0,9.1782,9.1782,9.1782,9.1782,25600.0
2013-02-01 13:20:00,10.62,10.62,10.61,10.61,11600.0,9.1782,9.1782,9.1696,9.1696,11600.0
2013-02-01 13:25:00,10.61,10.62,10.61,10.62,9600.0,9.1696,9.1782,9.1696,9.1782,9600.0
2013-02-01 13:30:00,10.61,10.62,10.61,10.62,23200.0,9.1696,9.1782,9.1696,9.1782,23200.0
2013-02-01 13:35:00,10.62,10.62,10.62,10.62,12000.0,9.1782,9.1782,9.1782,9.1782,12000.0
2013-02-01 13:40:00,10.62,10.62,10.61,10.61,10400.0,9.1782,9.1782,9.1696,9.1696,10400.0
2013-02-01 13:45:00,10.62,10.62,10.61,10.61,16800.0,9.1782,9.1782,9.1696,9.1696,16800.0
2013-02-01 13:50:00,10.61,10.61,10.6,10.61,17200.0,9.1696,9.1696,9.1609,9.1696,17200.0
2013-02-01 13:55:00,10.61,10.61,10.61,10.61,18800.0,9.1696,9.1696,9.1696,9.1696,18800.0
2013-02-01 14:00:00,10.61,10.62,10.61,10.62,17600.0,9.1696,9.1782,9.1696,9.1782,17600.0
2013-02-01 14:05:00,10.62,10.62,10.62,10.62,18000.0,9.1782,9.1782,9.1782,9.1782,18000.0
2013-02-01 14:10:00,10.62,10.62,10.62,10.62,15600.0,9.1782,9.1782,9.1782,9.1782,15600.0
2013-02-01 14:15:00,10.62,10.62,10.61,10.62,18000.0,9.1782,9.1782,9.1696,9.1782,18000.0
2013-02-01 14:20:00,10.62,10.62,10.62,10.62,28800.0,9.1782,9.1782,9.1782,9.1782,28800.0
2013-02-01 14:25:00,10.62,10.62,10.61,10.61,28000.0,9.1782,9.1782,9.1696,9.1696,28000.0
2013-02-01 14:30:00,10.62,10.62,10.61,10.61,15600.0,9.1782,9.1782,9.1696,9.1696,15600.0
2013-02-01 14:35:00,10.61,10.61,10.6,10.61,12000.0,9.1696,9.1696,9.1609,9.1696,12000.0
2013-02-01 14:40:00,10.61,10.61,10.61,10.61,10000.0,9.1696,9.1696,9.1696,9.1696,10000.0
2013-02-01 14:45:00,10.61,10.62,10.61,10.62,66400.0,9.1696,9.1782,9.1696,9.1782,66400.0
2013-02-01 14:50:00,10.62,10.63,10.62,10.63,50800.0,9.1782,9.1868,9.1782,9.1868,50800.0
2013-02-01 14:55:00,10.62,10.63,10.62,10.62,18400.0,9.1782,9.1868,9.1782,9.1782,18400.0
2013-02-01 15:00:00,10.62,10.63,10.62,10.63,27600.0,9.1782,9.1868,9.1782,9.1868,27600.0
2013-02-01 15:05:00,10.63,10.64,10.63,10.64,40400.0,9.1868,9.1955,9.1868,9.1955,40400.0
2013-02-01 15:10:00,10.64,10.65,10.64,10.65,24400.0,9.1955,9.2041,9.1955,9.2041,24400.0
2013-02-01 15:15:00,10.65,10.65,10.65,10.65,42400.0,9.2041,9.2041,9.2041,9.2041,42400.0
2013-02-01 15:20:00,10.65,10.65,10.64,10.64,33600.0,9.2041,9.2041,9.1955,9.1955,33600.0
2013-02-01 15:25:00,10.63,10.65,10.63,10.65,34800.0,9.1868,9.2041,9.1868,9.2041,34800.0
2013-02-01 15:30:00,10.64,10.65,10.64,10.65,40800.0,9.1955,9.2041,9.1955,9.2041,40800.0
2013-02-01 15:35:00,10.65,10.65,10.65,10.65,60000.0,9.2041,9.2041,9.2041,9.2041,60000.0
2013-02-01 15:40:00,10.65,10.66,10.65,10.65,45200.0,9.2041,9.2128,9.2041,9.2041,45200.0
2013-02-01 15:45:00,10.65,10.65,10.63,10.63,42800.0,9.2041,9.2041,9.1868,9.1868,42800.0
2013-02-01 15:50:00,10.63,10.63,10.61,10.61,109200.0,9.1868,9.1868,9.1696,9.1696,109200.0
2013-02-01 15:55:00,10.62,10.62,10.6,10.61,143200.0,9.1782,9.1782,9.1609,9.1696,143200.0
2013-02-04 09:30:00,10.56,10.58,10.56,10.58,21600.0,9.1264,9.1436,9.1264,9.1436,21600.0
2013-02-04 09:35:00,10.56,10.57,10.53,10.54,40000.0,9.1264,9.135,9.1004,9.1091,40000.0
2013-02-04 09:40:00,10.52,10.54,10.52,10.54,30000.0,9.0918,9.1091,9.0918,9.1091,30000.0
2013-02-04 09:45:00,10.54,10.56,10.54,10.55,18800.0,9.1091,9.1264,9.1091,9.1177,18800.0
2013-02-04 09:50:00,10.55,10.58,10.55,10.57,26800.0,9.1177,9.1436,9.1177,9.135,26800.0
2013-02-04 09:55:00,10.57,10.58,10.56,10.56,21600.0,9.135,9.1436,9.1264,9.1264,21600.0
2013-02-04 10:00:00,10.57,10.59,10.56,10.58,178400.0,9.135,9.1523,9.1264,9.1436,178400.0
2013-02-04 10:05:00,10.58,10.61,10.58,10.59,87200.0,9.1436,9.1696,9.1436,9.1523,87200.0
2013-02-04 10:10:00,10.59,10.6,10.57,10.57,20000.0,9.1523,9.1609,9.135,9.135,20000.0
2013-02-04 10:15:00,10.58,10.58,10.55,10.55,39200.0,9.1436,9.1436,9.1177,9.1177,39200.0
2013-02-04 10:20:00,10.55,10.56,10.55,10.56,13200.0,9.1177,9.1264,9.1177,9.1264,13200.0
2013-02-04 10:25:00,10.55,10.55,10.54,10.55,16400.0,9.1177,9.1177,9.1091,9.1177,16400.0
2013-02-04 10:30:00,10.54,10.54,10.52,10.53,19200.0,9.1091,9.1091,9.0918,9.1004,19200.0
2013-02-04 10:35:00,10.53,10.53,10.52,10.52,19200.0,9.1004,9.1004,9.0918,9.0918,19200.0
2013-02-04 10:40:00,10.53,10.53,10.51,10.51,21600.0,9.1004,9.1004,9.0831,9.0831,21600.0
2013-02-04 10:45:00,10.51,10.53,10.51,10.52,20400.0,9.0831,9.1004,9.0831,9.0918,20400.0
2013-02-04 10:50:00,10.53,10.53,10.52,10.52,50400.0,9.1004,9.1004,9.0918,9.0918,50400.0
2013-02-04 10:55:00,10.51,10.52,10.51,10.51,11600.0,9.0831,9.0918,9.0831,9.0831,11600.0
2013-02-04 11:00:00,10.51,10.53,10.51,10.52,36400.0,9.0831,9.1004,9.0831,9.0918,36400.0
2013-02-04 11:05:00,10.52,10.53,10.51,10.53,15600.0,9.0918,9.1004,9.0831,9.1004,15600.0
2013-02-04 11:10:00,10.53,10.55,10.53,10.55,27600.0,9.1004,9.1177,9.1004,9.1177,27600.0
2013-02-04 11:15:00,10.55,10.55,10.54,10.54,13600.0,9.1177,9.1177,9.1091,9.1091,13600.0
2013-02-04 11:20:00,10.54,10.54,10.52,10.52,17600.0,9.1091,9.1091,9.0918,9.0918,17600.0
2013-02-04 11:25:00,10.52,10.52,10.51,10.51,7600.0,9.0918,9.0918,9.0831,9.0831,7600.0
2013-02-04 11:30:00,10.51,10.52,10.51,10.52,26400.0,9.0831,9.0918,9.0831,9.0918,26400.0
2013-02-04 11:35:00,10.52,10.53,10.52,10.52,13600.0,9.0918,9.1004,9.0918,9.0918,13600.0
2013-02-04 11:40:00,10.52,10.52,10.51,10.51,6000.0,9.0918,9.0918,9.0831,9.0831,6000.0
2013-02-04 11:45:00,10.52,10.53,10.52,10.52,17600.0,9.0918,9.1004,9.0918,9.0918,17600.0
2013-02-04 11:50:00,10.53,10.53,10.53,10.53,2400.0,9.1004,9.1004,9.1004,9.1004,2400.0
2013-02-04 11:55:00,10.53,10.53,10.51,10.51,14400.0,9.1004,9.1004,9.0831,9.0831,14400.0
2013-02-04 12:00:00,10.51,10.51,10.51,10.51,5600.0,9.0831,9.0831,9.0831,9.0831,5600.0
2013-02-04 12:05:00,10.51,10.51,10.49,10.49,28400.0,9.0831,9.0831,9.0659,9.0659,28400.0
2013-02-04 12:10:00,10.5,10.52,10.5,10.52,30800.0,9.0745,9.0918,9.0745,9.0918,30800.0
2013-02-04 12:15:00,10.52,10.53,10.52,10.53,4800.0,9.0918,9.1004,9.0918,9.1004,4800.0
2013-02-04 12:20:00,10.54,10.54,10.53,10.53,15200.0,9.1091,9.1091,9.1004,9.1004,15200.0
2013-02-04 12:25:00,10.53,10.54,10.53,10.54,16800.0,9.1004,9.1091,9.1004,9.1091,16800.0
2013-02-04 12:30:00,10.54,10.55,10.54,10.55,17200.0,9.1091,9.1177,9.1091,9.1177,17200.0
2013-02-04 12:35:00,10.55,10.55,10.54,10.55,11200.0,9.1177,9.1177,9.1091,9.1177,11200.0
2013-02-04 12:40:00,10.55,10.56,10.55,10.55,17200.0,9.1177,9.1264,9.1177,9.1177,17200.0
2013-02-04 12:45:00,10.55,10.55,10.55,10.55,11200.0,9.1177,9.1177,9.1177,9.1177,11200.0
2013-02-04 12:50:00,10.55,10.56,10.55,10.55,17200.0,9.1177,9.1264,9.1177,9.1177,17200.0
2013-02-04 12:55:00,10.55,10.55,10.54,10.54,14000.0,9.1177,9.1177,9.1091,9.1091,14000.0
2013-02-04 13:00:00,10.55,10.55,10.55,10.55,16800.0,9.1177,9.1177,9.1177,9.1177,16800.0
2013-02-04 13:05:00,10.55,10.55,10.55,10.55,12000.0,9.1177,9.1177,9.1177,9.1177,12000.0
2013-02-04 13:10:00,10.56,10.56,10.55,10.55,14400.0,9.1264,9.1264,9.1177,9.1177,14400.0
2013-02-04 13:15:00,10.55,10.55,10.53,10.53,30000.0,9.1177,9.1177,9.1004,9.1004,30000.0
2013-02-04 13:20:00,10.54,10.54,10.53,10.54,16000.0,9.1091,9.1091,9.1004,9.1091,16000.0
2013-02-04 13:25:00,10.54,10.55,10.54,10.54,16800.0,9.1091,9.1177,9.1091,9.1091,16800.0
2013-02-04 13:30:00,10.54,10.55,10.54,10.54,15600.0,9.1091,9.1177,9.1091,9.1091,15600.0
2013-02-04 13:35:00,10.54,10.54,10.53,10.53,51600.0,9.1091,9.1091,9.1004,9.1004,51600.0
2013-02-04 13:40:00,10.53,10.53,10.53,10.53,11600.0,9.1004,9.1004,9.1004,9.1004,11600.0
2013-02-04 13:45:00,10.53,10.53,10.52,10.52,14000.0,9.1004,9.1004,9.0918,9.0918,14000.0
2013-02-04 13:50:00,10.53,10.54,10.53,10.54,14000.0,9.1004,9.1091,9.1004,9.1091,14000.0
2013-02-04 13:55:00,10.54,10.55,10.54,10.54,14800.0,9.1091,9.1177,9.1091,9.1091,14800.0
2013-02-04 14:00:00,10.55,10.55,10.54,10.55,12400.0,9.1177,9.1177,9.1091,9.1177,12400.0
2013-02-04 14:05:00,10.55,10.55,10.55,10.55,20000.0,9.1177,9.1177,9.1177,9.1177,20000.0
2013-02-04 14:10:00,10.55,10.55,10.54,10.55,20800.0,9.1177,9.1177,9.1091,9.1177,20800.0
2013-02-04 14:15:00,10.55,10.55,10.55,10.55,20800.0,9.1177,9.1177,9.1177,9.1177,20800.0
2013-02-04 14:20:00,10.55,10.55,10.54,10.55,19200.0,9.1177,9.1177,9.1091,9.1177,19200.0
2013-02-04 14:25:00,10.55,10.55,10.54,10.55,22800.0,9.1177,9.1177,9.1091,9.1177,22800.0
2013-02-04 14:30:00,10.55,10.55,10.55,10.55,499200.0,9.1177,9.1177,9.1177,9.1177,499200.0
2013-02-04 14:35:00,10.55,10.55,10.54,10.54,19200.0,9.1177,9.1177,9.1091,9.1091,19200.0
2013-02-04 14:40:00,10.55,10.55,10.54,10.54,69600.0,9.1177,9.1177,9.1091,9.1091,69600.0
2013-02-04 14:45:00,10.55,10.55,10.55,10.55,6400.0,9.1177,9.1177,9.1177,9.1177,6400.0
2013-02-04 14:50:00,10.55,10.55,10.54,10.54,34000.0,9.1177,9.1177,9.1091,9.1091,34000.0
2013-02-04 14:55:00,10.54,10.55,10.54,10.55,31200.0,9.1091,9.1177,9.1091,9.1177,31200.0
2013-02-04 15:00:00,10.55,10.56,10.55,10.56,36000.0,9.1177,9.1264,9.1177,9.1264,36000.0
2013-02-04 15:05:00,10.56,10.56,10.56,10.56,33600.0,9.1264,9.1264,9.1264,9.1264,33600.0
2013-02-04 15:10:00,10.56,10.56,10.56,10.56,21200.0,9.1264,9.1264,9.1264,9.1264,21200.0
2013-02-04 15:15:00,10.56,10.56,10.56,10.56,40800.0,9.1264,9.1264,9.1264,9.1264,40800.0
2013-02-04 15:20:00,10.56,10.56,10.55,10.56,24800.0,9.1264,9.1264,9.1177,9.1264,24800.0
2013-02-04 15:25:00,10.55,10.56,10.55,10.56,81600.0,9.1177,9.1264,9.1177,9.1264,81600.0
2013-02-04 15:30:00,10.55,10.55,10.54,10.54,34400.0,9.1177,9.1177,9.1091,9.1091,34400.0
2013-02-04 15:35:00,10.54,10.54,10.53,10.53,31200.0,9.1091,9.1091,9.1004,9.1004,31200.0
2013-02-04 15:40:00,10.53,10.53,10.52,10.52,69600.0,9.1004,9.1004,9.0918,9.0918,69600.0
2013-02-04 15:45:00,10.52,10.53,10.52,10.52,38000.0,9.0918,9.1004,9.0918,9.0918,38000.0
2013-02-04 15:50:00,10.52,10.52,10.51,10.51,112400.0,9.0918,9.0918,9.0831,9.0831,112400.0
2013-02-04 15:55:00,10.51,10.53,10.51,10.52,162400.0,9.0831,9.1004,9.0831,9.0918,162400.0
2013-02-05 09:30:00,10.6,10.6,10.56,10.56,23600.0,9.1609,9.1609,9.1264,9.1264,23600.0
2013-02-05 09:35:00,10.55,10.58,10.55,10.56,8800.0,9.1177,9.1436,9.1177,9.1264,8800.0
2013-02-05 09:40:00,10.56,10.58,10.56,10.58,7200.0,9.1264,9.1436,9.1264,9.1436,7200.0
2013-02-05 09:45:00,10.57,10.57,10.56,10.56,17200.0,9.135,9.135,9.1264,9.1264,17200.0
2013-02-05 09:50:00,10.57,10.59,10.56,10.58,22400.0,9.135,9.1523,9.1264,9.1436,22400.0
2013-02-05 09:55:00,10.58,10.6,10.58,10.59,16000.0,9.1436,9.1609,9.1436,9.1523,16000.0
2013-02-05 10:00:00,10.59,10.62,10.59,10.61,55200.0,9.1523,9.1782,9.1523,9.1696,55200.0
2013-02-05 10:05:00,10.61,10.62,10.61,10.62,34000.0,9.1696,9.1782,9.1696,9.1782,34000.0
2013-02-05 10:10:00,10.62,10.62,10.6,10.61,26000.0,9.1782,9.1782,9.1609,9.1696,26000.0
2013-02-05 10:15:00,10.61,10.61,10.6,10.6,20800.0,9.1696,9.1696,9.1609,9.1609,20800.0
2013-02-05 10:20:00,10.6,10.61,10.6,10.6,29600.0,9.1609,9.1696,9.1609,9.1609,29600.0
2013-02-05 10:25:00,10.6,10.61,10.6,10.6,68000.0,9.1609,9.1696,9.1609,9.1609,68000.0
2013-02-05 10:30:00,10.6,10.61,10.6,10.6,42000.0,9.1609,9.1696,9.1609,9.1609,42000.0
2013-02-05 10:35:00,10.61,10.61,10.6,10.61,29200.0,9.1696,9.1696,9.1609,9.1696,29200.0
2013-02-05 10:40:00,10.61,10.62,10.6,10.6,22000.0,9.1696,9.1782,9.1609,9.1609,22000.0
2013-02-05 10:45:00,10.6,10.61,10.59,10.6,32400.0,9.1609,9.1696,9.1523,9.1609,32400.0
2013-02-05 10:50:00,10.6,10.61,10.58,10.59,64000.0,9.1609,9.1696,9.1436,9.1523,64000.0
2013-02-05 10:55:00,10.59,10.6,10.59,10.6,16800.0,9.1523,9.1609,9.1523,9.1609,16800.0
2013-02-05 11:00:00,10.6,10.61,10.6,10.6,47600.0,9.1609,9.1696,9.1609,9.1609,47600.0
2013-02-05 11:05:00,10.6,10.6,10.6,10.6,19200.0,9.1609,9.1609,9.1609,9.1609,19200.0
2013-02-05 11:10:00,10.6,10.61,10.6,10.61,17600.0,9.1609,9.1696,9.1609,9.1696,17600.0
2013-02-05 11:15:00,10.61,10.62,10.61,10.61,37600.0,9.1696,9.1782,9.1696,9.1696,37600.0
2013-02-05 11:20:00,10.61,10.63,10.61,10.62,16400.0,9.1696,9.1868,9.1696,9.1782,16400.0
2013-02-05 11:25:00,10.62,10.64,10.62,10.64,24800.0,9.1782,9.1955,9.1782,9.1955,24800.0
2013-02-05 11:30:00,10.63,10.64,10.63,10.64,15200.0,9.1868,9.1955,9.1868,9.1955,15200.0
2013-02-05 11:35:00,10.65,10.65,10.63,10.64,16000.0,9.2041,9.2041,9.1868,9.1955,16000.0
2013-02-05 11:40:00,10.64,10.64,10.63,10.63,14400.0,9.1955,9.1955,9.1868,9.1868,14400.0
2013-02-05 11:45:00,10.63,10.64,10.63,10.64,14400.0,9.1868,9.1955,9.1868,9.1955,14400.0
2013-02-05 11:50:00,10.64,10.64,10.63,10.63,22000.0,9.1955,9.1955,9.1868,9.1868,22000.0
2013-02-05 11:55:00,10.63,10.63,10.63,10.63,8800.0,9.1868,9.1868,9.1868,9.1868,8800.0
2013-02-05 12:00:00,10.63,10.64,10.63,10.63,12400.0,9.1868,9.1955,9.1868,9.1868,12400.0
2013-02-05 12:05:00,10.63,10.64,10.63,10.63,6000.0,9.1868,9.1955,9.1868,9.1868,6000.0
2013-02-05 12:10:00,10.63,10.64,10.63,10.63,14400.0,9.1868,9.1955,9.1868,9.1868,14400.0
2013-02-05 12:15:00,10.63,10.63,10.62,10.62,14000.0,9.1868,9.1868,9.1782,9.1782,14000.0
2013-02-05 12:20:00,10.63,10.63,10.62,10.62,9600.0,9.1868,9.1868,9.1782,9.1782,9600.0
2013-02-05 12:25:00,10.62,10.63,10.62,10.62,12000.0,9.1782,9.1868,9.1782,9.1782,12000.0
2013-02-05 12:30:00,10.62,10.63,10.62,10.62,15200.0,9.1782,9.1868,9.1782,9.1782,15200.0
2013-02-05 12:35:00,10.63,10.63,10.62,10.63,39600.0,9.1868,9.1868,9.1782,9.1868,39600.0
2013-02-05 12:40:00,10.63,10.63,10.63,10.63,8800.0,9.1868,9.1868,9.1868,9.1868,8800.0
2013-02-05 12:45:00,10.63,10.64,10.63,10.64,32400.0,9.1868,9.1955,9.1868,9.1955,32400.0
2013-02-05 12:50:00,10.64,10.64,10.63,10.64,14800.0,9.1955,9.1955,9.1868,9.1955,14800.0
2013-02-05 12:55:00,10.65,10.65,10.64,10.65,16800.0,9.2041,9.2041,9.1955,9.2041,16800.0
2013-02-05 13:00:00,10.65,10.65,10.65,10.65,14400.0,9.2041,9.2041,9.2041,9.2041,14400.0
2013-02-05 13:05:00,10.65,10.65,10.64,10.65,7600.0,9.2041,9.2041,9.1955,9.2041,7600.0
2013-02-05 13:10:00,10.65,10.65,10.65,10.65,4800.0,9.2041,9.2041,9.2041,9.2041,4800.0
2013-02-05 13:15:00,10.65,10.65,10.65,10.65,18000.0,9.2041,9.2041,9.2041,9.2041,18000.0
2013-02-05 13:20:00,10.65,10.65,10.64,10.65,9200.0,9.2041,9.2041,9.1955,9.2041,9200.0
2013-02-05 13:25:00,10.65,10.65,10.64,10.65,11200.0,9.2041,9.2041,9.1955,9.2041,11200.0
2013-02-05 13:30:00,10.65,10.66,10.65,10.65,20400.0,9.2041,9.2128,9.2041,9.2041,20400.0
2013-02-05 13:35:00,10.65,10.65,10.65,10.65,15600.0,9.2041,9.2041,9.2041,9.2041,15600.0
2013-02-05 13:40:00,10.65,10.65,10.65,10.65,18000.0,9.2041,9.2041,9.2041,9.2041,18000.0
2013-02-05 13:45:00,10.65,10.65,10.65,10.65,36000.0,9.2041,9.2041,9.2041,9.2041,36000.0
2013-02-05 13:50:00,10.65,10.65,10.65,10.65,32800.0,9.2041,9.2041,9.2041,9.2041,32800.0
2013-02-05 13:55:00,10.65,10.65,10.65,10.65,18000.0,9.2041,9.2041,9.2041,9.2041,18000.0
2013-02-05 14:00:00,10.65,10.65,10.65,10.65,18400.0,9.2041,9.2041,9.2041,9.2041,18400.0
2013-02-05 14:05:00,10.65,10.65,10.65,10.65,25200.0,9.2041,9.2041,9.2041,9.2041,25200.0
2013-02-05 14:10:00,10.65,10.65,10.65,10.65,11200.0,9.2041,9.2041,9.2041,9.2041,11200.0
2013-02-05 14:15:00,10.65,10.67,10.65,10.66,42400.0,9.2041,9.2214,9.2041,9.2128,42400.0
2013-02-05 14:20:00,10.66,10.66,10.66,10.66,32400.0,9.2128,9.2128,9.2128,9.2128,32400.0
2013-02-05 14:25:00,10.65,10.66,10.65,10.66,16800.0,9.2041,9.2128,9.2041,9.2128,16800.0
2013-02-05 14:30:00,10.66,10.67,10.66,10.66,43600.0,9.2128,9.2214,9.2128,9.2128,43600.0
2013-02-05 14:35:00,10.66,10.67,10.66,10.66,18000.0,9.2128,9.2214,9.2128,9.2128,18000.0
2013-02-05 14:40:00,10.66,10.67,10.66,10.66,47200.0,9.2128,9.2214,9.2128,9.2128,47200.0
2013-02-05 14:45:00,10.66,10.67,10.66,10.66,61200.0,9.2128,9.2214,9.2128,9.2128,61200.0
2013-02-05 14:50:00,10.67,10.67,10.66,10.66,35200.0,9.2214,9.2214,9.2128,9.2128,35200.0
2013-02-05 14:55:00,10.66,10.67,10.66,10.66,12800.0,9.2128,9.2214,9.2128,9.2128,12800.0
2013-02-05 15:00:00,10.67,10.67,10.66,10.66,14000.0,9.2214,9.2214,9.2128,9.2128,14000.0
2013-02-05 15:05:00,10.67,10.68,10.66,10.68,53200.0,9.2214,9.2301,9.2128,9.2301,53200.0
2013-02-05 15:10:00,10.69,10.7,10.69,10.7,42400.0,9.2387,9.2473,9.2387,9.2473,42400.0
2013-02-05 15:15:00,10.7,10.7,10.69,10.7,23600.0,9.2473,9.2473,9.2387,9.2473,23600.0
2013-02-05 15:20:00,10.7,10.7,10.69,10.69,31200.0,9.2473,9.2473,9.2387,9.2387,31200.0
2013-02-05 15:25:00,10.69,10.69,10.69,10.69,82000.0,9.2387,9.2387,9.2387,9.2387,82000.0
2013-02-05 15:30:00,10.69,10.69,10.68,10.69,103200.0,9.2387,9.2387,9.2301,9.2387,103200.0
2013-02-05 15:35:00,10.69,10.69,10.68,10.68,33200.0,9.2387,9.2387,9.2301,9.2301,33200.0
2013-02-05 15:40:00,10.69,10.69,10.68,10.68,56000.0,9.2387,9.2387,9.2301,9.2301,56000.0
2013-02-05 15:45:00,10.68,10.69,10.67,10.67,68000.0,9.2301,9.2387,9.2214,9.2214,68000.0
2013-02-05 15:50:00,10.68,10.68,10.68,10.68,52000.0,9.2301,9.2301,9.2301,9.2301,52000.0
2013-02-05 15:55:00,10.68,10.69,10.67,10.68,211600.0,9.2301,9.2387,9.2214,9.2301,211600.0
2013-02-06 09:30:00,10.66,10.66,10.58,10.6,24800.0,9.2128,9.2128,9.1436,9.1609,24800.0
2013-02-06 09:35:00,10.61,10.63,10.61,10.63,33200.0,9.1696,9.1868,9.1696,9.1868,33200.0
2013-02-06 09:40:00,10.63,10.63,10.61,10.63,21600.0,9.1868,9.1868,9.1696,9.1868,21600.0
2013-02-06 09:45:00,10.63,10.63,10.62,10.63,37200.0,9.1868,9.1868,9.1782,9.1868,37200.0
2013-02-06 09:50:00,10.63,10.66,10.63,10.65,24000.0,9.1868,9.2128,9.1868,9.2041,24000.0
2013-02-06 09:55:00,10.65,10.66,10.63,10.63,36000.0,9.2041,9.2128,9.1868,9.1868,36000.0
2013-02-06 10:00:00,10.63,10.63,10.62,10.63,10800.0,9.1868,9.1868,9.1782,9.1868,10800.0
2013-02-06 10:05:00,10.63,10.65,10.63,10.65,23600.0,9.1868,9.2041,9.1868,9.2041,23600.0
2013-02-06 10:10:00,10.65,10.65,10.65,10.65,14800.0,9.2041,9.2041,9.2041,9.2041,14800.0
2013-02-06 10:15:00,10.65,10.65,10.63,10.64,13600.0,9.2041,9.2041,9.1868,9.1955,13600.0
2013-02-06 10:20:00,10.64,10.65,10.64,10.65,17200.0,9.1955,9.2041,9.1955,9.2041,17200.0
2013-02-06 10:25:00,10.65,10.65,10.64,10.64,9200.0,9.2041,9.2041,9.1955,9.1955,9200.0
2013-02-06 10:30:00,10.64,10.65,10.63,10.63,16400.0,9.1955,9.2041,9.1868,9.1868,16400.0
2013-02-06 10:35:00,10.63,10.65,10.63,10.64,7200.0,9.1868,9.2041,9.1868,9.1955,7200.0
2013-02-06 10:40:00,10.64,10.64,10.63,10.63,6000.0,9.1955,9.1955,9.1868,9.1868,6000.0
2013-02-06 10:45:00,10.63,10.64,10.63,10.64,10000.0,9.1868,9.1955,9.1868,9.1955,10000.0
2013-02-06 10:50:00,10.64,10.65,10.63,10.64,13200.0,9.1955,9.2041,9.1868,9.1955,13200.0
2013-02-06 10:55:00,10.64,10.64,10.63,10.63,5200.0,9.1955,9.1955,9.1868,9.1868,5200.0
2013-02-06 11:00:00,10.63,10.64,10.63,10.64,18400.0,9.1868,9.1955,9.1868,9.1955,18400.0
2013-02-06 11:05:00,10.63,10.63,10.63,10.63,400.0,9.1868,9.1868,9.1868,9.1868,400.0
2013-02-06 11:10:00,10.63,10.63,10.62,10.63,34400.0,9.1868,9.1868,9.1782,9.1868,34400.0
2013-02-06 11:15:00,10.62,10.63,10.62,10.63,12400.0,9.1782,9.1868,9.1782,9.1868,12400.0
2013-02-06 11:20:00,10.63,10.64,10.61,10.61,59200.0,9.1868,9.1955,9.1696,9.1696,59200.0
2013-02-06 11:25:00,10.62,10.63,10.61,10.63,16800.0,9.1782,9.1868,9.1696,9.1868,16800.0
2013-02-06 11:30:00,10.63,10.63,10.62,10.62,10800.0,9.1868,9.1868,9.1782,9.1782,10800.0
2013-02-06 11:35:00,10.62,10.63,10.62,10.63,6000.0,9.1782,9.1868,9.1782,9.1868,6000.0
2013-02-06 11:40:00,10.62,10.63,10.62,10.63,8000.0,9.1782,9.1868,9.1782,9.1868,8000.0
2013-02-06 11:45:00,10.63,10.63,10.62,10.62,11200.0,9.1868,9.1868,9.1782,9.1782,11200.0
2013-02-06 11:50:00,10.62,10.62,10.62,10.62,10400.0,9.1782,9.1782,9.1782,9.1782,10400.0
2013-02-06 11:55:00,10.62,10.63,10.62,10.63,14800.0,9.1782,9.1868,9.1782,9.1868,14800.0
2013-02-06 12:00:00,10.63,10.63,10.62,10.62,33200.0,9.1868,9.1868,9.1782,9.1782,33200.0
2013-02-06 12:05:00,10.62,10.63,10.62,10.63,31600.0,9.1782,9.1868,9.1782,9.1868,31600.0
2013-02-06 12:10:00,10.63,10.63,10.62,10.63,34400.0,9.1868,9.1868,9.1782,9.1868,34400.0
2013-02-06 12:15:00,10.63,10.64,10.62,10.62,45200.0,9.1868,9.1955,9.1782,9.1782,45200.0
2013-02-06 12:20:00,10.62,10.63,10.62,10.63,12400.0,9.1782,9.1868,9.1782,9.1868,12400.0
2013-02-06 12:25:00,10.63,10.63,10.62,10.62,12000.0,9.1868,9.1868,9.1782,9.1782,12000.0
2013-02-06 12:30:00,10.62,10.63,10.62,10.63,4800.0,9.1782,9.1868,9.1782,9.1868,4800.0
2013-02-06 12:35:00,10.63,10.63,10.63,10.63,26800.0,9.1868,9.1868,9.1868,9.1868,26800.0
2013-02-06 12:40:00,10.63,10.63,10.63,10.63,23200.0,9.1868,9.1868,9.1868,9.1868,23200.0
2013-02-06 12:45:00,10.63,10.63,10.63,10.63,13600.0,9.1868,9.1868,9.1868,9.1868,13600.0
2013-02-06 12:50:00,10.63,10.63,10.63,10.63,12800.0,9.1868,9.1868,9.1868,9.1868,12800.0
2013-02-06 12:55:00,10.63,10.63,10.63,10.63,22000.0,9.1868,9.1868,9.1868,9.1868,22000.0
2013-02-06 13:00:00,10.63,10.63,10.61,10.62,29600.0,9.1868,9.1868,9.1696,9.1782,29600.0
2013-02-06 13:05:00,10.62,10.62,10.62,10.62,7600.0,9.1782,9.1782,9.1782,9.1782,7600.0
2013-02-06 13:10:00,10.62,10.63,10.62,10.62,7600.0,9.1782,9.1868,9.1782,9.1782,7600.0
2013-02-06 13:15:00,10.62,10.63,10.62,10.63,13600.0,9.1782,9.1868,9.1782,9.1868,13600.0
2013-02-06 13:20:00,10.63,10.63,10.62,10.62,18400.0,9.1868,9.1868,9.1782,9.1782,18400.0
2013-02-06 13:25:00,10.62,10.62,10.61,10.62,18400.0,9.1782,9.1782,9.1696,9.1782,18400.0
2013-02-06 13:30:00,10.62,10.62,10.61,10.61,15200.0,9.1782,9.1782,9.1696,9.1696,15200.0
2013-02-06 13:35:00,10.62,10.62,10.62,10.62,9600.0,9.1782,9.1782,9.1782,9.1782,9600.0
2013-02-06 13:40:00,10.62,10.63,10.62,10.63,14400.0,9.1782,9.1868,9.1782,9.1868,14400.0
2013-02-06 13:45:00,10.63,10.63,10.62,10.63,15600.0,9.1868,9.1868,9.1782,9.1868,15600.0
2013-02-06 13:50:00,10.63,10.63,10.62,10.62,24000.0,9.1868,9.1868,9.1782,9.1782,24000.0
2013-02-06 13:55:00,10.62,10.63,10.62,10.62,15600.0,9.1782,9.1868,9.1782,9.1782,15600.0
2013-02-06 14:00:00,10.62,10.63,10.62,10.63,10400.0,9.1782,9.1868,9.1782,9.1868,10400.0
2013-02-06 14:05:00,10.62,10.63,10.62,10.63,21200.0,9.1782,9.1868,9.1782,9.1868,21200.0
2013-02-06 14:10:00,10.63,10.63,10.62,10.63,26400.0,9.1868,9.1868,9.1782,9.1868,26400.0
2013-02-06 14:15:00,10.63,10.63,10.62,10.62,20800.0,9.1868,9.1868,9.1782,9.1782,20800.0
2013-02-06 14:20:00,10.62,10.63,10.62,10.63,38800.0,9.1782,9.1868,9.1782,9.1868,38800.0
2013-02-06 14:25:00,10.63,10.63,10.63,10.63,20000.0,9.1868,9.1868,9.1868,9.1868,20000.0
2013-02-06 14:30:00,10.63,10.64,10.63,10.64,11600.0,9.1868,9.1955,9.1868,9.1955,11600.0
2013-02-06 14:35:00,10.64,10.64,10.63,10.64,24800.0,9.1955,9.1955,9.1868,9.1955,24800.0
2013-02-06 14:40:00,10.64,10.65,10.63,10.63,36800.0,9.1955,9.2041,9.1868,9.1868,36800.0
2013-02-06 14:45:00,10.63,10.63,10.62,10.63,21200.0,9.1868,9.1868,9.1782,9.1868,21200.0
2013-02-06 14:50:00,10.63,10.63,10.62,10.63,4800.0,9.1868,9.1868,9.1782,9.1868,4800.0
2013-02-06 14:55:00,10.63,10.63,10.62,10.63,31200.0,9.1868,9.1868,9.1782,9.1868,31200.0
2013-02-06 15:00:00,10.63,10.63,10.63,10.63,38000.0,9.1868,9.1868,9.1868,9.1868,38000.0
2013-02-06 15:05:00,10.63,10.63,10.62,10.63,69200.0,9.1868,9.1868,9.1782,9.1868,69200.0
2013-02-06 15:10:00,10.63,10.63,10.62,10.63,42800.0,9.1868,9.1868,9.1782,9.1868,42800.0
2013-02-06 15:15:00,10.63,10.63,10.63,10.63,44000.0,9.1868,9.1868,9.1868,9.1868,44000.0
2013-02-06 15:20:00,10.63,10.64,10.63,10.64,26400.0,9.1868,9.1955,9.1868,9.1955,26400.0
2013-02-06 15:25:00,10.64,10.64,10.64,10.64,24400.0,9.1955,9.1955,9.1955,9.1955,24400.0
2013-02-06 15:30:00,10.64,10.64,10.64,10.64,16800.0,9.1955,9.1955,9.1955,9.1955,16800.0
2013-02-06 15:35:00,10.64,10.64,10.63,10.63,40800.0,9.1955,9.1955,9.1868,9.1868,40800.0
2013-02-06 15:40:00,10.63,10.64,10.63,10.64,46400.0,9.1868,9.1955,9.1868,9.1955,46400.0
2013-02-06 15:45:00,10.64,10.64,10.63,10.63,68400.0,9.1955,9.1955,9.1868,9.1868,68400.0
2013-02-06 15:50:00,10.63,10.63,10.62,10.63,75200.0,9.1868,9.1868,9.1782,9.1868,75200.0
2013-02-06 15:55:00,10.62,10.63,10.62,10.63,126800.0,9.1782,9.1868,9.1782,9.1868,126800.0
2013-02-07 09:30:00,10.61,10.64,10.61,10.61,15200.0,9.1696,9.1955,9.1696,9.1696,15200.0
2013-02-07 09:35:00,10.63,10.65,10.63,10.65,9200.0,9.1868,9.2041,9.1868,9.2041,9200.0
2013-02-07 09:40:00,10.65,10.66,10.64,10.65,10000.0,9.2041,9.2128,9.1955,9.2041,10000.0
2013-02-07 09:45:00,10.66,10.67,10.66,10.66,7600.0,9.2128,9.2214,9.2128,9.2128,7600.0
2013-02-07 09:50:00,10.65,10.65,10.65,10.65,3200.0,9.2041,9.2041,9.2041,9.2041,3200.0
2013-02-07 09:55:00,10.65,10.65,10.65,10.65,4000.0,9.2041,9.2041,9.2041,9.2041,4000.0
2013-02-07 10:00:00,10.65,10.67,10.63,10.66,90800.0,9.2041,9.2214,9.1868,9.2128,90800.0
2013-02-07 10:05:00,10.67,10.67,10.66,10.66,8400.0,9.2214,9.2214,9.2128,9.2128,8400.0
2013-02-07 10:10:00,10.67,10.67,10.64,10.65,7200.0,9.2214,9.2214,9.1955,9.2041,7200.0
2013-02-07 10:15:00,10.64,10.65,10.64,10.65,12800.0,9.1955,9.2041,9.1955,9.2041,12800.0
2013-02-07 10:20:00,10.65,10.65,10.64,10.64,3600.0,9.2041,9.2041,9.1955,9.1955,3600.0
2013-02-07 10:25:00,10.63,10.63,10.62,10.63,8400.0,9.1868,9.1868,9.1782,9.1868,8400.0
2013-02-07 10:30:00,10.63,10.64,10.63,10.63,13200.0,9.1868,9.1955,9.1868,9.1868,13200.0
2013-02-07 10:35:00,10.63,10.63,10.62,10.62,22000.0,9.1868,9.1868,9.1782,9.1782,22000.0
2013-02-07 10:40:00,10.63,10.63,10.62,10.63,27200.0,9.1868,9.1868,9.1782,9.1868,27200.0
2013-02-07 10:45:00,10.63,10.63,10.62,10.63,31200.0,9.1868,9.1868,9.1782,9.1868,31200.0
2013-02-07 10:50:00,10.63,10.63,10.62,10.63,6000.0,9.1868,9.1868,9.1782,9.1868,6000.0
2013-02-07 10:55:00,10.63,10.63,10.62,10.63,19600.0,9.1868,9.1868,9.1782,9.1868,19600.0
2013-02-07 11:00:00,10.63,10.63,10.61,10.61,21600.0,9.1868,9.1868,9.1696,9.1696,21600.0
2013-02-07 11:05:00,10.61,10.62,10.61,10.62,13200.0,9.1696,9.1782,9.1696,9.1782,13200.0
2013-02-07 11:10:00,10.62,10.62,10.6,10.6,21200.0,9.1782,9.1782,9.1609,9.1609,21200.0
2013-02-07 11:15:00,10.61,10.61,10.6,10.6,9200.0,9.1696,9.1696,9.1609,9.1609,9200.0
2013-02-07 11:20:00,10.6,10.6,10.59,10.6,16400.0,9.1609,9.1609,9.1523,9.1609,16400.0
2013-02-07 11:25:00,10.6,10.6,10.59,10.6,57600.0,9.1609,9.1609,9.1523,9.1609,57600.0
2013-02-07 11:30:00,10.6,10.6,10.58,10.59,34400.0,9.1609,9.1609,9.1436,9.1523,34400.0
2013-02-07 11:35:00,10.59,10.59,10.58,10.59,15600.0,9.1523,9.1523,9.1436,9.1523,15600.0
2013-02-07 11:40:00,10.59,10.59,10.58,10.58,16400.0,9.1523,9.1523,9.1436,9.1436,16400.0
2013-02-07 11:45:00,10.59,10.6,10.59,10.6,11200.0,9.1523,9.1609,9.1523,9.1609,11200.0
2013-02-07 11:50:00,10.6,10.61,10.6,10.6,10400.0,9.1609,9.1696,9.1609,9.1609,10400.0
2013-02-07 11:55:00,10.6,10.61,10.6,10.6,24400.0,9.1609,9.1696,9.1609,9.1609,24400.0
2013-02-07 12:00:00,10.6,10.61,10.6,10.61,38000.0,9.1609,9.1696,9.1609,9.1696,38000.0
2013-02-07 12:05:00,10.61,10.61,10.59,10.6,32000.0,9.1696,9.1696,9.1523,9.1609,32000.0
2013-02-07 12:10:00,10.6,10.6,10.59,10.6,60000.0,9.1609,9.1609,9.1523,9.1609,60000.0
2013-02-07 12:15:00,10.6,10.61,10.59,10.6,17200.0,9.1609,9.1696,9.1523,9.1609,17200.0
2013-02-07 12:20:00,10.61,10.62,10.6,10.62,7200.0,9.1696,9.1782,9.1609,9.1782,7200.0
2013-02-07 12:25:00,10.62,10.63,10.62,10.62,14800.0,9.1782,9.1868,9.1782,9.1782,14800.0
2013-02-07 12:30:00,10.62,10.63,10.62,10.63,9600.0,9.1782,9.1868,9.1782,9.1868,9600.0
2013-02-07 12:35:00,10.63,10.64,10.63,10.64,16400.0,9.1868,9.1955,9.1868,9.1955,16400.0
2013-02-07 12:40:00,10.64,10.64,10.63,10.63,14800.0,9.1955,9.1955,9.1868,9.1868,14800.0
2013-02-07 12:45:00,10.63,10.63,10.62,10.62,20000.0,9.1868,9.1868,9.1782,9.1782,20000.0
2013-02-07 12:50:00,10.63,10.63,10.62,10.62,4400.0,9.1868,9.1868,9.1782,9.1782,4400.0
2013-02-07 12:55:00,10.62,10.62,10.62,10.62,11600.0,9.1782,9.1782,9.1782,9.1782,11600.0
2013-02-07 13:00:00,10.62,10.62,10.61,10.61,20400.0,9.1782,9.1782,9.1696,9.1696,20400.0
2013-02-07 13:05:00,10.61,10.61,10.6,10.6,27600.0,9.1696,9.1696,9.1609,9.1609,27600.0
2013-02-07 13:10:00,10.6,10.61,10.6,10.6,14000.0,9.1609,9.1696,9.1609,9.1609,14000.0
2013-02-07 13:15:00,10.6,10.61,10.6,10.61,14800.0,9.1609,9.1696,9.1609,9.1696,14800.0
2013-02-07 13:20:00,10.61,10.62,10.6,10.61,17200.0,9.1696,9.1782,9.1609,9.1696,17200.0
2013-02-07 13:25:00,10.62,10.63,10.62,10.63,25600.0,9.1782,9.1868,9.1782,9.1868,25600.0
2013-02-07 13:30:00,10.63,10.63,10.62,10.62,16000.0,9.1868,9.1868,9.1782,9.1782,16000.0
2013-02-07 13:35:00,10.62,10.62,10.61,10.61,21200.0,9.1782,9.1782,9.1696,9.1696,21200.0
2013-02-07 13:40:00,10.61,10.62,10.61,10.62,10000.0,9.1696,9.1782,9.1696,9.1782,10000.0
2013-02-07 13:45:00,10.62,10.63,10.62,10.63,8800.0,9.1782,9.1868,9.1782,9.1868,8800.0
2013-02-07 13:50:00,10.63,10.64,10.63,10.63,13200.0,9.1868,9.1955,9.1868,9.1868,13200.0
2013-02-07 13:55:00,10.64,10.64,10.64,10.64,7600.0,9.1955,9.1955,9.1955,9.1955,7600.0
2013-02-07 14:00:00,10.64,10.67,10.64,10.67,43200.0,9.1955,9.2214,9.1955,9.2214,43200.0
2013-02-07 14:05:00,10.66,10.67,10.66,10.67,82000.0,9.2128,9.2214,9.2128,9.2214,82000.0
2013-02-07 14:10:00,10.67,10.67,10.67,10.67,12800.0,9.2214,9.2214,9.2214,9.2214,12800.0
2013-02-07 14:15:00,10.67,10.67,10.66,10.67,13200.0,9.2214,9.2214,9.2128,9.2214,13200.0
2013-02-07 14:20:00,10.67,10.67,10.66,10.66,16000.0,9.2214,9.2214,9.2128,9.2128,16000.0
2013-02-07 14:25:00,10.66,10.67,10.66,10.67,8000.0,9.2128,9.2214,9.2128,9.2214,8000.0
2013-02-07 14:30:00,10.67,10.67,10.66,10.66,17200.0,9.2214,9.2214,9.2128,9.2128,17200.0
2013-02-07 14:35:00,10.66,10.67,10.65,10.65,29600.0,9.2128,9.2214,9.2041,9.2041,29600.0
2013-02-07 14:40:00,10.65,10.65,10.65,10.65,30000.0,9.2041,9.2041,9.2041,9.2041,30000.0
2013-02-07 14:45:00,10.65,10.66,10.65,10.66,10400.0,9.2041,9.2128,9.2041,9.2128,10400.0
2013-02-07 14:50:00,10.67,10.68,10.67,10.67,18400.0,9.2214,9.2301,9.2214,9.2214,18400.0
2013-02-07 14:55:00,10.67,10.69,10.67,10.68,21600.0,9.2214,9.2387,9.2214,9.2301,21600.0
2013-02-07 15:00:00,10.68,10.68,10.67,10.67,26800.0,9.2301,9.2301,9.2214,9.2214,26800.0
2013-02-07 15:05:00,10.67,10.69,10.67,10.68,31200.0,9.2214,9.2387,9.2214,9.2301,31200.0
2013-02-07 15:10:00,10.68,10.69,10.68,10.69,45200.0,9.2301,9.2387,9.2301,9.2387,45200.0
2013-02-07 15:15:00,10.69,10.71,10.69,10.71,44800.0,9.2387,9.256,9.2387,9.256,44800.0
2013-02-07 15:20:00,10.71,10.71,10.69,10.7,79600.0,9.256,9.256,9.2387,9.2473,79600.0
2013-02-07 15:25:00,10.7,10.7,10.69,10.7,48800.0,9.2473,9.2473,9.2387,9.2473,48800.0
2013-02-07 15:30:00,10.7,10.71,10.7,10.71,66800.0,9.2473,9.256,9.2473,9.256,66800.0
2013-02-07 15:35:00,10.71,10.71,10.7,10.71,66800.0,9.256,9.256,9.2473,9.256,66800.0
2013-02-07 15:40:00,10.71,10.71,10.7,10.71,68400.0,9.256,9.256,9.2473,9.256,68400.0
2013-02-07 15:45:00,10.71,10.72,10.71,10.72,66800.0,9.256,9.2646,9.256,9.2646,66800.0
2013-02-07 15:50:00,10.72,10.72,10.7,10.72,119200.0,9.2646,9.2646,9.2473,9.2646,119200.0
2013-02-07 15:55:00,10.72,10.73,10.71,10.73,292400.0,9.2646,9.2733,9.256,9.2733,292400.0
2013-02-08 09:30:00,10.75,10.76,10.7,10.72,45600.0,9.2906,9.2992,9.2473,9.2646,45600.0
2013-02-08 09:35:00,10.71,10.74,10.71,10.74,20400.0,9.256,9.2819,9.256,9.2819,20400.0
2013-02-08 09:40:00,10.74,10.75,10.71,10.71,40400.0,9.2819,9.2906,9.256,9.256,40400.0
2013-02-08 09:45:00,10.71,10.72,10.69,10.72,22800.0,9.256,9.2646,9.2387,9.2646,22800.0
2013-02-08 09:50:00,10.73,10.75,10.73,10.73,20000.0,9.2733,9.2906,9.2733,9.2733,20000.0
2013-02-08 09:55:00,10.73,10.73,10.71,10.73,44800.0,9.2733,9.2733,9.256,9.2733,44800.0
2013-02-08 10:00:00,10.74,10.74,10.73,10.74,18400.0,9.2819,9.2819,9.2733,9.2819,18400.0
2013-02-08 10:05:00,10.74,10.75,10.72,10.73,20800.0,9.2819,9.2906,9.2646,9.2733,20800.0
2013-02-08 10:10:00,10.73,10.73,10.71,10.72,24400.0,9.2733,9.2733,9.256,9.2646,24400.0
2013-02-08 10:15:00,10.72,10.72,10.71,10.71,21200.0,9.2646,9.2646,9.256,9.256,21200.0
2013-02-08 10:20:00,10.71,10.72,10.7,10.72,32800.0,9.256,9.2646,9.2473,9.2646,32800.0
2013-02-08 10:25:00,10.72,10.73,10.72,10.72,156000.0,9.2646,9.2733,9.2646,9.2646,156000.0
2013-02-08 10:30:00,10.72,10.73,10.72,10.72,51600.0,9.2646,9.2733,9.2646,9.2646,51600.0
2013-02-08 10:35:00,10.72,10.72,10.71,10.72,14400.0,9.2646,9.2646,9.256,9.2646,14400.0
2013-02-08 10:40:00,10.72,10.72,10.71,10.71,16000.0,9.2646,9.2646,9.256,9.256,16000.0
2013-02-08 10:45:00,10.71,10.72,10.71,10.72,14000.0,9.256,9.2646,9.256,9.2646,14000.0
2013-02-08 10:50:00,10.71,10.71,10.7,10.71,16800.0,9.256,9.256,9.2473,9.256,16800.0
2013-02-08 10:55:00,10.71,10.71,10.7,10.7,14800.0,9.256,9.256,9.2473,9.2473,14800.0
2013-02-08 11:00:00,10.7,10.71,10.7,10.7,10000.0,9.2473,9.256,9.2473,9.2473,10000.0
2013-02-08 11:05:00,10.7,10.7,10.69,10.69,11600.0,9.2473,9.2473,9.2387,9.2387,11600.0
2013-02-08 11:10:00,10.69,10.7,10.69,10.7,9600.0,9.2387,9.2473,9.2387,9.2473,9600.0
2013-02-08 11:15:00,10.71,10.72,10.71,10.72,16400.0,9.256,9.2646,9.256,9.2646,16400.0
2013-02-08 11:20:00,10.72,10.72,10.71,10.72,13200.0,9.2646,9.2646,9.256,9.2646,13200.0
2013-02-08 11:25:00,10.72,10.72,10.71,10.71,10800.0,9.2646,9.2646,9.256,9.256,10800.0
2013-02-08 11:30:00,10.71,10.71,10.7,10.71,23200.0,9.256,9.256,9.2473,9.256,23200.0
2013-02-08 11:35:00,10.71,10.71,10.71,10.71,20800.0,9.256,9.256,9.256,9.256,20800.0
2013-02-08 11:40:00,10.71,10.72,10.71,10.71,54000.0,9.256,9.2646,9.256,9.256,54000.0
2013-02-08 11:45:00,10.71,10.72,10.71,10.72,77600.0,9.256,9.2646,9.256,9.2646,77600.0
2013-02-08 11:50:00,10.71,10.72,10.71,10.72,14400.0,9.256,9.2646,9.256,9.2646,14400.0
2013-02-08 11:55:00,10.72,10.73,10.72,10.72,14000.0,9.2646,9.2733,9.2646,9.2646,14000.0
2013-02-08 12:00:00,10.72,10.73,10.72,10.73,10000.0,9.2646,9.2733,9.2646,9.2733,10000.0
2013-02-08 12:05:00,10.72,10.73,10.72,10.72,16400.0,9.2646,9.2733,9.2646,9.2646,16400.0
2013-02-08 12:10:00,10.72,10.72,10.71,10.71,14800.0,9.2646,9.2646,9.256,9.256,14800.0
2013-02-08 12:15:00,10.72,10.72,10.72,10.72,14400.0,9.2646,9.2646,9.2646,9.2646,14400.0
2013-02-08 12:20:00,10.72,10.73,10.72,10.73,18000.0,9.2646,9.2733,9.2646,9.2733,18000.0
2013-02-08 12:25:00,10.72,10.73,10.72,10.72,11200.0,9.2646,9.2733,9.2646,9.2646,11200.0
2013-02-08 12:30:00,10.72,10.72,10.71,10.72,16400.0,9.2646,9.2646,9.256,9.2646,16400.0
2013-02-08 12:35:00,10.72,10.72,10.72,10.72,19600.0,9.2646,9.2646,9.2646,9.2646,19600.0
2013-02-08 12:40:00,10.72,10.72,10.7,10.7,24000.0,9.2646,9.2646,9.2473,9.2473,24000.0
2013-02-08 12:45:00,10.7,10.7,10.69,10.69,10000.0,9.2473,9.2473,9.2387,9.2387,10000.0
2013-02-08 12:50:00,10.69,10.7,10.69,10.69,23200.0,9.2387,9.2473,9.2387,9.2387,23200.0
2013-02-08 12:55:00,10.69,10.69,10.69,10.69,13600.0,9.2387,9.2387,9.2387,9.2387,13600.0
2013-02-08 13:00:00,10.69,10.7,10.69,10.69,28000.0,9.2387,9.2473,9.2387,9.2387,28000.0
2013-02-08 13:05:00,10.69,10.7,10.69,10.7,13200.0,9.2387,9.2473,9.2387,9.2473,13200.0
2013-02-08 13:10:00,10.7,10.71,10.7,10.71,15200.0,9.2473,9.256,9.2473,9.256,15200.0
2013-02-08 13:15:00,10.71,10.71,10.7,10.71,14000.0,9.256,9.256,9.2473,9.256,14000.0
2013-02-08 13:20:00,10.71,10.72,10.71,10.72,16400.0,9.256,9.2646,9.256,9.2646,16400.0
2013-02-08 13:25:00,10.71,10.72,10.71,10.71,9200.0,9.256,9.2646,9.256,9.256,9200.0
2013-02-08 13:30:00,10.71,10.72,10.71,10.72,16000.0,9.256,9.2646,9.256,9.2646,16000.0
2013-02-08 13:35:00,10.72,10.73,10.72,10.73,14800.0,9.2646,9.2733,9.2646,9.2733,14800.0
2013-02-08 13:40:00,10.73,10.73,10.72,10.73,16400.0,9.2733,9.2733,9.2646,9.2733,16400.0
2013-02-08 13:45:00,10.73,10.73,10.72,10.72,31200.0,9.2733,9.2733,9.2646,9.2646,31200.0
2013-02-08 13:50:00,10.72,10.72,10.72,10.72,16400.0,9.2646,9.2646,9.2646,9.2646,16400.0
2013-02-08 13:55:00,10.72,10.73,10.72,10.72,13600.0,9.2646,9.2733,9.2646,9.2646,13600.0
2013-02-08 14:00:00,10.73,10.73,10.72,10.73,11200.0,9.2733,9.2733,9.2646,9.2733,11200.0
2013-02-08 14:05:00,10.73,10.74,10.72,10.72,19600.0,9.2733,9.2819,9.2646,9.2646,19600.0
2013-02-08 14:10:00,10.72,10.73,10.72,10.72,15600.0,9.2646,9.2733,9.2646,9.2646,15600.0
2013-02-08 14:15:00,10.72,10.73,10.72,10.73,19600.0,9.2646,9.2733,9.2646,9.2733,19600.0
2013-02-08 14:20:00,10.73,10.73,10.72,10.72,25200.0,9.2733,9.2733,9.2646,9.2646,25200.0
2013-02-08 14:25:00,10.72,10.73,10.72,10.73,13600.0,9.2646,9.2733,9.2646,9.2733,13600.0
2013-02-08 14:30:00,10.74,10.74,10.73,10.74,26400.0,9.2819,9.2819,9.2733,9.2819,26400.0
2013-02-08 14:35:00,10.74,10.74,10.73,10.73,27200.0,9.2819,9.2819,9.2733,9.2733,27200.0
2013-02-08 14:40:00,10.73,10.73,10.73,10.73,17200.0,9.2733,9.2733,9.2733,9.2733,17200.0
2013-02-08 14:45:00,10.73,10.74,10.73,10.73,22400.0,9.2733,9.2819,9.2733,9.2733,22400.0
2013-02-08 14:50:00,10.73,10.73,10.73,10.73,33200.0,9.2733,9.2733,9.2733,9.2733,33200.0
2013-02-08 14:55:00,10.73,10.73,10.73,10.73,20000.0,9.2733,9.2733,9.2733,9.2733,20000.0
2013-02-08 15:00:00,10.73,10.73,10.73,10.73,20800.0,9.2733,9.2733,9.2733,9.2733,20800.0
2013-02-08 15:05:00,10.73,10.74,10.73,10.74,44400.0,9.2733,9.2819,9.2733,9.2819,44400.0
2013-02-08 15:10:00,10.74,10.74,10.74,10.74,43200.0,9.2819,9.2819,9.2819,9.2819,43200.0
2013-02-08 15:15:00,10.75,10.75,10.73,10.73,32400.0,9.2906,9.2906,9.2733,9.2733,32400.0
2013-02-08 15:20:00,10.73,10.73,10.72,10.73,28000.0,9.2733,9.2733,9.2646,9.2733,28000.0
2013-02-08 15:25:00,10.72,10.72,10.72,10.72,28400.0,9.2646,9.2646,9.2646,9.2646,28400.0
2013-02-08 15:30:00,10.72,10.72,10.72,10.72,52000.0,9.2646,9.2646,9.2646,9.2646,52000.0
2013-02-08 15:35:00,10.72,10.72,10.72,10.72,29600.0,9.2646,9.2646,9.2646,9.2646,29600.0
2013-02-08 15:40:00,10.72,10.72,10.71,10.71,42400.0,9.2646,9.2646,9.256,9.256,42400.0
2013-02-08 15:45:00,10.71,10.71,10.71,10.71,38000.0,9.256,9.256,9.256,9.256,38000.0
2013-02-08 15:50:00,10.71,10.72,10.71,10.71,45600.0,9.256,9.2646,9.256,9.256,45600.0
2013-02-08 15:55:00,10.72,10.72,10.71,10.72,136400.0,9.2646,9.2646,9.256,9.2646,136400.0
2013-02-11 09:30:00,10.74,10.75,10.71,10.74,70800.0,9.2819,9.2906,9.256,9.2819,70800.0
2013-02-11 09:35:00,10.75,10.81,10.75,10.78,102800.0,9.2906,9.3424,9.2906,9.3165,102800.0
2013-02-11 09:40:00,10.77,10.78,10.76,10.78,60800.0,9.3078,9.3165,9.2992,9.3165,60800.0
2013-02-11 09:45:00,10.78,10.8,10.78,10.79,37200.0,9.3165,9.3338,9.3165,9.3251,37200.0
2013-02-11 09:50:00,10.8,10.83,10.8,10.82,95200.0,9.3338,9.3597,9.3338,9.3511,95200.0
2013-02-11 09:55:00,10.82,10.85,10.82,10.83,72800.0,9.3511,9.377,9.3511,9.3597,72800.0
2013-02-11 10:00:00,10.83,10.85,10.83,10.85,24000.0,9.3597,9.377,9.3597,9.377,24000.0
2013-02-11 10:05:00,10.85,10.85,10.83,10.85,49200.0,9.377,9.377,9.3597,9.377,49200.0
2013-02-11 10:10:00,10.84,10.85,10.84,10.85,113200.0,9.3683,9.377,9.3683,9.377,113200.0
2013-02-11 10:15:00,10.84,10.85,10.83,10.85,93200.0,9.3683,9.377,9.3597,9.377,93200.0
2013-02-11 10:20:00,10.84,10.89,10.84,10.89,92000.0,9.3683,9.4116,9.3683,9.4116,92000.0
2013-02-11 10:25:00,10.89,10.92,10.89,10.91,91200.0,9.4116,9.4375,9.4116,9.4288,91200.0
2013-02-11 10:30:00,10.91,10.92,10.9,10.91,72400.0,9.4288,9.4375,9.4202,9.4288,72400.0
2013-02-11 10:35:00,10.91,10.92,10.9,10.92,99200.0,9.4288,9.4375,9.4202,9.4375,99200.0
2013-02-11 10:40:00,10.93,10.93,10.89,10.9,272800.0,9.4461,9.4461,9.4116,9.4202,272800.0
2013-02-11 10:45:00,10.9,10.92,10.9,10.9,83200.0,9.4202,9.4375,9.4202,9.4202,83200.0
2013-02-11 10:50:00,10.9,10.93,10.9,10.91,224000.0,9.4202,9.4461,9.4202,9.4288,224000.0
2013-02-11 10:55:00,10.91,10.91,10.87,10.87,43600.0,9.4288,9.4288,9.3943,9.3943,43600.0
2013-02-11 11:00:00,10.88,10.88,10.87,10.88,23600.0,9.4029,9.4029,9.3943,9.4029,23600.0
2013-02-11 11:05:00,10.87,10.87,10.85,10.86,35200.0,9.3943,9.3943,9.377,9.3856,35200.0
2013-02-11 11:10:00,10.86,10.87,10.86,10.87,31600.0,9.3856,9.3943,9.3856,9.3943,31600.0
2013-02-11 11:15:00,10.87,10.87,10.86,10.86,12800.0,9.3943,9.3943,9.3856,9.3856,12800.0
2013-02-11 11:20:00,10.87,10.88,10.86,10.87,32800.0,9.3943,9.4029,9.3856,9.3943,32800.0
2013-02-11 11:25:00,10.87,10.87,10.86,10.86,11600.0,9.3943,9.3943,9.3856,9.3856,11600.0
2013-02-11 11:30:00,10.87,10.87,10.85,10.86,16400.0,9.3943,9.3943,9.377,9.3856,16400.0
2013-02-11 11:35:00,10.86,10.86,10.85,10.86,13200.0,9.3856,9.3856,9.377,9.3856,13200.0
2013-02-11 11:40:00,10.85,10.86,10.85,10.85,13200.0,9.377,9.3856,9.377,9.377,13200.0
2013-02-11 11:45:00,10.84,10.85,10.84,10.84,14800.0,9.3683,9.377,9.3683,9.3683,14800.0
2013-02-11 11:50:00,10.84,10.85,10.84,10.85,16800.0,9.3683,9.377,9.3683,9.377,16800.0
2013-02-11 11:55:00,10.85,10.85,10.84,10.84,10800.0,9.377,9.377,9.3683,9.3683,10800.0
2013-02-11 12:00:00,10.84,10.84,10.84,10.84,14800.0,9.3683,9.3683,9.3683,9.3683,14800.0
2013-02-11 12:05:00,10.84,10.84,10.83,10.83,20400.0,9.3683,9.3683,9.3597,9.3597,20400.0
2013-02-11 12:10:00,10.83,10.83,10.82,10.82,10800.0,9.3597,9.3597,9.3511,9.3511,10800.0
2013-02-11 12:15:00,10.82,10.82,10.81,10.82,13200.0,9.3511,9.3511,9.3424,9.3511,13200.0
2013-02-11 12:20:00,10.82,10.83,10.82,10.83,8400.0,9.3511,9.3597,9.3511,9.3597,8400.0
2013-02-11 12:25:00,10.83,10.83,10.81,10.81,21200.0,9.3597,9.3597,9.3424,9.3424,21200.0
2013-02-11 12:30:00,10.81,10.82,10.81,10.82,9200.0,9.3424,9.3511,9.3424,9.3511,9200.0
2013-02-11 12:35:00,10.83,10.85,10.83,10.85,57600.0,9.3597,9.377,9.3597,9.377,57600.0
2013-02-11 12:40:00,10.85,10.86,10.85,10.86,12400.0,9.377,9.3856,9.377,9.3856,12400.0
2013-02-11 12:45:00,10.86,10.87,10.86,10.87,105200.0,9.3856,9.3943,9.3856,9.3943,105200.0
2013-02-11 12:50:00,10.87,10.87,10.86,10.86,39200.0,9.3943,9.3943,9.3856,9.3856,39200.0
2013-02-11 12:55:00,10.85,10.86,10.85,10.85,24400.0,9.377,9.3856,9.377,9.377,24400.0
2013-02-11 13:00:00,10.85,10.86,10.84,10.85,10800.0,9.377,9.3856,9.3683,9.377,10800.0
2013-02-11 13:05:00,10.85,10.85,10.85,10.85,6400.0,9.377,9.377,9.377,9.377,6400.0
2013-02-11 13:10:00,10.85,10.85,10.84,10.85,6400.0,9.377,9.377,9.3683,9.377,6400.0
2013-02-11 13:15:00,10.85,10.85,10.84,10.84,14800.0,9.377,9.377,9.3683,9.3683,14800.0
2013-02-11 13:20:00,10.84,10.84,10.84,10.84,5200.0,9.3683,9.3683,9.3683,9.3683,5200.0
2013-02-11 13:25:00,10.84,10.84,10.83,10.84,12400.0,9.3683,9.3683,9.3597,9.3683,12400.0
2013-02-11 13:30:00,10.84,10.84,10.83,10.84,5600.0,9.3683,9.3683,9.3597,9.3683,5600.0
2013-02-11 13:35:00,10.84,10.85,10.83,10.85,18400.0,9.3683,9.377,9.3597,9.377,18400.0
2013-02-11 13:40:00,10.85,10.85,10.85,10.85,13200.0,9.377,9.377,9.377,9.377,13200.0
2013-02-11 13:45:00,10.85,10.85,10.84,10.85,10000.0,9.377,9.377,9.3683,9.377,10000.0
2013-02-11 13:50:00,10.84,10.85,10.84,10.85,4000.0,9.3683,9.377,9.3683,9.377,4000.0
2013-02-11 13:55:00,10.85,10.85,10.84,10.85,16000.0,9.377,9.377,9.3683,9.377,16000.0
2013-02-11 14:00:00,10.85,10.85,10.84,10.84,4400.0,9.377,9.377,9.3683,9.3683,4400.0
2013-02-11 14:05:00,10.84,10.84,10.84,10.84,4000.0,9.3683,9.3683,9.3683,9.3683,4000.0
2013-02-11 14:10:00,10.84,10.84,10.84,10.84,19600.0,9.3683,9.3683,9.3683,9.3683,19600.0
2013-02-11 14:15:00,10.84,10.84,10.83,10.83,10800.0,9.3683,9.3683,9.3597,9.3597,10800.0
2013-02-11 14:20:00,10.83,10.84,10.83,10.84,11600.0,9.3597,9.3683,9.3597,9.3683,11600.0
2013-02-11 14:25:00,10.83,10.84,10.83,10.83,9200.0,9.3597,9.3683,9.3597,9.3597,9200.0
2013-02-11 14:30:00,10.84,10.84,10.83,10.84,12800.0,9.3683,9.3683,9.3597,9.3683,12800.0
2013-02-11 14:35:00,10.84,10.84,10.84,10.84,10800.0,9.3683,9.3683,9.3683,9.3683,10800.0
2013-02-11 14:40:00,10.84,10.84,10.83,10.84,14400.0,9.3683,9.3683,9.3597,9.3683,14400.0
2013-02-11 14:45:00,10.84,10.84,10.83,10.83,13600.0,9.3683,9.3683,9.3597,9.3597,13600.0
2013-02-11 14:50:00,10.83,10.83,10.82,10.82,13600.0,9.3597,9.3597,9.3511,9.3511,13600.0
2013-02-11 14:55:00,10.82,10.83,10.82,10.82,14800.0,9.3511,9.3597,9.3511,9.3511,14800.0
2013-02-11 15:00:00,10.82,10.83,10.82,10.83,24400.0,9.3511,9.3597,9.3511,9.3597,24400.0
2013-02-11 15:05:00,10.83,10.83,10.82,10.82,14800.0,9.3597,9.3597,9.3511,9.3511,14800.0
2013-02-11 15:10:00,10.83,10.83,10.82,10.83,17200.0,9.3597,9.3597,9.3511,9.3597,17200.0
2013-02-11 15:15:00,10.83,10.84,10.83,10.84,28000.0,9.3597,9.3683,9.3597,9.3683,28000.0
2013-02-11 15:20:00,10.83,10.84,10.83,10.84,17600.0,9.3597,9.3683,9.3597,9.3683,17600.0
2013-02-11 15:25:00,10.84,10.84,10.83,10.83,26000.0,9.3683,9.3683,9.3597,9.3597,26000.0
2013-02-11 15:30:00,10.83,10.83,10.82,10.83,31600.0,9.3597,9.3597,9.3511,9.3597,31600.0
2013-02-11 15:35:00,10.83,10.83,10.81,10.81,52000.0,9.3597,9.3597,9.3424,9.3424,52000.0
2013-02-11 15:40:00,10.81,10.81,10.81,10.81,36800.0,9.3424,9.3424,9.3424,9.3424,36800.0
2013-02-11 15:45:00,10.81,10.82,10.81,10.82,78800.0,9.3424,9.3511,9.3424,9.3511,78800.0
2013-02-11 15:50:00,10.82,10.82,10.8,10.8,61200.0,9.3511,9.3511,9.3338,9.3338,61200.0
2013-02-11 15:55:00,10.8,10.81,10.8,10.81,109200.0,9.3338,9.3424,9.3338,9.3424,109200.0
2013-02-12 09:30:00,10.83,10.83,10.8,10.81,6000.0,9.3597,9.3597,9.3338,9.3424,6000.0
2013-02-12 09:35:00,10.81,10.86,10.81,10.86,7200.0,9.3424,9.3856,9.3424,9.3856,7200.0
2013-02-12 09:40:00,10.84,10.87,10.84,10.87,32400.0,9.3683,9.3943,9.3683,9.3943,32400.0
2013-02-12 09:45:00,10.87,10.88,10.85,10.85,18000.0,9.3943,9.4029,9.377,9.377,18000.0
2013-02-12 09:50:00,10.84,10.85,10.8,10.81,54400.0,9.3683,9.377,9.3338,9.3424,54400.0
2013-02-12 09:55:00,10.81,10.81,10.8,10.81,16400.0,9.3424,9.3424,9.3338,9.3424,16400.0
2013-02-12 10:00:00,10.81,10.82,10.81,10.82,26000.0,9.3424,9.3511,9.3424,9.3511,26000.0
2013-02-12 10:05:00,10.82,10.83,10.82,10.82,7200.0,9.3511,9.3597,9.3511,9.3511,7200.0
2013-02-12 10:10:00,10.82,10.82,10.81,10.82,6400.0,9.3511,9.3511,9.3424,9.3511,6400.0
2013-02-12 10:15:00,10.81,10.82,10.79,10.79,24400.0,9.3424,9.3511,9.3251,9.3251,24400.0
2013-02-12 10:20:00,10.8,10.8,10.78,10.79,14800.0,9.3338,9.3338,9.3165,9.3251,14800.0
2013-02-12 10:25:00,10.8,10.81,10.8,10.8,33600.0,9.3338,9.3424,9.3338,9.3338,33600.0
2013-02-12 10:30:00,10.8,10.8,10.79,10.8,11200.0,9.3338,9.3338,9.3251,9.3338,11200.0
2013-02-12 10:35:00,10.81,10.81,10.81,10.81,16000.0,9.3424,9.3424,9.3424,9.3424,16000.0
2013-02-12 10:40:00,10.81,10.81,10.79,10.8,17600.0,9.3424,9.3424,9.3251,9.3338,17600.0
2013-02-12 10:45:00,10.8,10.8,10.79,10.79,14000.0,9.3338,9.3338,9.3251,9.3251,14000.0
2013-02-12 10:50:00,10.79,10.79,10.78,10.78,9200.0,9.3251,9.3251,9.3165,9.3165,9200.0
2013-02-12 10:55:00,10.78,10.8,10.78,10.8,12800.0,9.3165,9.3338,9.3165,9.3338,12800.0
2013-02-12 11:00:00,10.79,10.8,10.79,10.8,14400.0,9.3251,9.3338,9.3251,9.3338,14400.0
2013-02-12 11:05:00,10.8,10.8,10.8,10.8,10400.0,9.3338,9.3338,9.3338,9.3338,10400.0
2013-02-12 11:10:00,10.8,10.81,10.8,10.8,6000.0,9.3338,9.3424,9.3338,9.3338,6000.0
2013-02-12 11:15:00,10.79,10.8,10.79,10.79,15600.0,9.3251,9.3338,9.3251,9.3251,15600.0
2013-02-12 11:20:00,10.79,10.8,10.79,10.8,10400.0,9.3251,9.3338,9.3251,9.3338,10400.0
2013-02-12 11:25:00,10.8,10.8,10.79,10.79,12400.0,9.3338,9.3338,9.3251,9.3251,12400.0
2013-02-12 11:30:00,10.79,10.79,10.79,10.79,15200.0,9.3251,9.3251,9.3251,9.3251,15200.0
2013-02-12 11:35:00,10.8,10.8,10.79,10.79,17200.0,9.3338,9.3338,9.3251,9.3251,17200.0
2013-02-12 11:40:00,10.79,10.79,10.79,10.79,1200.0,9.3251,9.3251,9.3251,9.3251,1200.0
2013-02-12 11:45:00,10.79,10.79,10.77,10.77,17200.0,9.3251,9.3251,9.3078,9.3078,17200.0
2013-02-12 11:50:00,10.77,10.78,10.77,10.78,7600.0,9.3078,9.3165,9.3078,9.3165,7600.0
2013-02-12 11:55:00,10.78,10.79,10.78,10.79,16400.0,9.3165,9.3251,9.3165,9.3251,16400.0
2013-02-12 12:00:00,10.79,10.79,10.79,10.79,8800.0,9.3251,9.3251,9.3251,9.3251,8800.0
2013-02-12 12:05:00,10.79,10.81,10.79,10.8,34000.0,9.3251,9.3424,9.3251,9.3338,34000.0
2013-02-12 12:10:00,10.8,10.83,10.8,10.82,201200.0,9.3338,9.3597,9.3338,9.3511,201200.0
2013-02-12 12:15:00,10.82,10.83,10.81,10.83,198800.0,9.3511,9.3597,9.3424,9.3597,198800.0
2013-02-12 12:20:00,10.83,10.83,10.82,10.83,14800.0,9.3597,9.3597,9.3511,9.3597,14800.0
2013-02-12 12:25:00,10.82,10.82,10.81,10.82,11200.0,9.3511,9.3511,9.3424,9.3511,11200.0
2013-02-12 12:30:00,10.82,10.83,10.82,10.83,5200.0,9.3511,9.3597,9.3511,9.3597,5200.0
2013-02-12 12:35:00,10.84,10.84,10.83,10.83,196400.0,9.3683,9.3683,9.3597,9.3597,196400.0
2013-02-12 12:40:00,10.84,10.85,10.83,10.84,216000.0,9.3683,9.377,9.3597,9.3683,216000.0
2013-02-12 12:45:00,10.84,10.85,10.83,10.84,262800.0,9.3683,9.377,9.3597,9.3683,262800.0
2013-02-12 12:50:00,10.84,10.84,10.83,10.84,14400.0,9.3683,9.3683,9.3597,9.3683,14400.0
2013-02-12 12:55:00,10.84,10.84,10.83,10.84,5600.0,9.3683,9.3683,9.3597,9.3683,5600.0
2013-02-12 13:00:00,10.84,10.85,10.84,10.84,137600.0,9.3683,9.377,9.3683,9.3683,137600.0
2013-02-12 13:05:00,10.83,10.84,10.83,10.84,4800.0,9.3597,9.3683,9.3597,9.3683,4800.0
2013-02-12 13:10:00,10.84,10.84,10.83,10.84,9200.0,9.3683,9.3683,9.3597,9.3683,9200.0
2013-02-12 13:15:00,10.84,10.85,10.84,10.84,6800.0,9.3683,9.377,9.3683,9.3683,6800.0
2013-02-12 13:20:00,10.84,10.85,10.84,10.85,15200.0,9.3683,9.377,9.3683,9.377,15200.0
2013-02-12 13:25:00,10.85,10.86,10.85,10.85,21600.0,9.377,9.3856,9.377,9.377,21600.0
2013-02-12 13:30:00,10.85,10.86,10.85,10.86,21200.0,9.377,9.3856,9.377,9.3856,21200.0
2013-02-12 13:35:00,10.86,10.86,10.86,10.86,10400.0,9.3856,9.3856,9.3856,9.3856,10400.0
2013-02-12 13:40:00,10.86,10.86,10.86,10.86,12000.0,9.3856,9.3856,9.3856,9.3856,12000.0
2013-02-12 13:45:00,10.86,10.86,10.86,10.86,19600.0,9.3856,9.3856,9.3856,9.3856,19600.0
2013-02-12 13:50:00,10.86,10.86,10.85,10.85,17600.0,9.3856,9.3856,9.377,9.377,17600.0
2013-02-12 13:55:00,10.86,10.86,10.85,10.85,11200.0,9.3856,9.3856,9.377,9.377,11200.0
2013-02-12 14:00:00,10.85,10.86,10.85,10.85,15200.0,9.377,9.3856,9.377,9.377,15200.0
2013-02-12 14:05:00,10.85,10.86,10.85,10.86,13600.0,9.377,9.3856,9.377,9.3856,13600.0
2013-02-12 14:10:00,10.86,10.87,10.86,10.87,9600.0,9.3856,9.3943,9.3856,9.3943,9600.0
2013-02-12 14:15:00,10.87,10.87,10.87,10.87,15600.0,9.3943,9.3943,9.3943,9.3943,15600.0
2013-02-12 14:20:00,10.87,10.88,10.87,10.87,42000.0,9.3943,9.4029,9.3943,9.3943,42000.0
2013-02-12 14:25:00,10.87,10.88,10.87,10.88,9200.0,9.3943,9.4029,9.3943,9.4029,9200.0
2013-02-12 14:30:00,10.88,10.88,10.88,10.88,9600.0,9.4029,9.4029,9.4029,9.4029,9600.0
2013-02-12 14:35:00,10.88,10.88,10.88,10.88,8000.0,9.4029,9.4029,9.4029,9.4029,8000.0
2013-02-12 14:40:00,10.88,10.88,10.88,10.88,73200.0,9.4029,9.4029,9.4029,9.4029,73200.0
2013-02-12 14:45:00,10.88,10.88,10.88,10.88,20000.0,9.4029,9.4029,9.4029,9.4029,20000.0
2013-02-12 14:50:00,10.88,10.9,10.88,10.9,58400.0,9.4029,9.4202,9.4029,9.4202,58400.0
2013-02-12 14:55:00,10.9,10.9,10.88,10.88,16800.0,9.4202,9.4202,9.4029,9.4029,16800.0
2013-02-12 15:00:00,10.88,10.88,10.88,10.88,39200.0,9.4029,9.4029,9.4029,9.4029,39200.0
2013-02-12 15:05:00,10.87,10.88,10.87,10.88,28800.0,9.3943,9.4029,9.3943,9.4029,28800.0
2013-02-12 15:10:00,10.88,10.88,10.88,10.88,22000.0,9.4029,9.4029,9.4029,9.4029,22000.0
2013-02-12 15:15:00,10.88,10.88,10.88,10.88,34800.0,9.4029,9.4029,9.4029,9.4029,34800.0
2013-02-12 15:20:00,10.88,10.89,10.88,10.88,24000.0,9.4029,9.4116,9.4029,9.4029,24000.0
2013-02-12 15:25:00,10.88,10.88,10.88,10.88,32400.0,9.4029,9.4029,9.4029,9.4029,32400.0
2013-02-12 15:30:00,10.88,10.89,10.88,10.89,95200.0,9.4029,9.4116,9.4029,9.4116,95200.0
2013-02-12 15:35:00,10.89,10.89,10.88,10.88,34400.0,9.4116,9.4116,9.4029,9.4029,34400.0
2013-02-12 15:40:00,10.88,10.88,10.87,10.87,23600.0,9.4029,9.4029,9.3943,9.3943,23600.0
2013-02-12 15:45:00,10.87,10.88,10.86,10.86,60000.0,9.3943,9.4029,9.3856,9.3856,60000.0
2013-02-12 15:50:00,10.86,10.87,10.86,10.87,30800.0,9.3856,9.3943,9.3856,9.3943,30800.0
2013-02-12 15:55:00,10.87,10.87,10.87,10.87,98000.0,9.3943,9.3943,9.3943,9.3943,98000.0
2013-02-13 09:30:00,10.88,10.9,10.88,10.9,14000.0,9.4029,9.4202,9.4029,9.4202,14000.0
2013-02-13 09:35:00,10.91,10.91,10.91,10.91,1600.0,9.4288,9.4288,9.4288,9.4288,1600.0
2013-02-13 09:40:00,10.91,10.92,10.9,10.92,9200.0,9.4288,9.4375,9.4202,9.4375,9200.0
2013-02-13 09:45:00,10.91,10.91,10.9,10.9,26800.0,9.4288,9.4288,9.4202,9.4202,26800.0
2013-02-13 09:50:00,10.9,10.9,10.88,10.89,13600.0,9.4202,9.4202,9.4029,9.4116,13600.0
2013-02-13 09:55:00,10.89,10.9,10.89,10.9,5600.0,9.4116,9.4202,9.4116,9.4202,5600.0
2013-02-13 10:00:00,10.9,10.92,10.9,10.9,24000.0,9.4202,9.4375,9.4202,9.4202,24000.0
2013-02-13 10:05:00,10.9,10.92,10.9,10.92,8400.0,9.4202,9.4375,9.4202,9.4375,8400.0
2013-02-13 10:10:00,10.92,10.92,10.91,10.92,5200.0,9.4375,9.4375,9.4288,9.4375,5200.0
2013-02-13 10:15:00,10.92,10.92,10.9,10.9,13200.0,9.4375,9.4375,9.4202,9.4202,13200.0
2013-02-13 10:20:00,10.92,10.92,10.91,10.91,10400.0,9.4375,9.4375,9.4288,9.4288,10400.0
2013-02-13 10:25:00,10.91,10.91,10.9,10.9,11600.0,9.4288,9.4288,9.4202,9.4202,11600.0
2013-02-13 10:30:00,10.9,10.9,10.88,10.89,18800.0,9.4202,9.4202,9.4029,9.4116,18800.0
2013-02-13 10:35:00,10.88,10.89,10.88,10.88,6000.0,9.4029,9.4116,9.4029,9.4029,6000.0
2013-02-13 10:40:00,10.88,10.89,10.88,10.89,4400.0,9.4029,9.4116,9.4029,9.4116,4400.0
2013-02-13 10:45:00,10.89,10.89,10.88,10.88,8000.0,9.4116,9.4116,9.4029,9.4029,8000.0
2013-02-13 10:50:00,10.88,10.88,10.87,10.87,6000.0,9.4029,9.4029,9.3943,9.3943,6000.0
2013-02-13 10:55:00,10.88,10.88,10.87,10.88,41600.0,9.4029,9.4029,9.3943,9.4029,41600.0
2013-02-13 11:00:00,10.88,10.9,10.87,10.88,122000.0,9.4029,9.4202,9.3943,9.4029,122000.0
2013-02-13 11:05:00,10.89,10.9,10.89,10.9,6000.0,9.4116,9.4202,9.4116,9.4202,6000.0
2013-02-13 11:10:00,10.9,10.9,10.88,10.89,3200.0,9.4202,9.4202,9.4029,9.4116,3200.0
2013-02-13 11:15:00,10.88,10.88,10.86,10.87,6800.0,9.4029,9.4029,9.3856,9.3943,6800.0
2013-02-13 11:20:00,10.86,10.86,10.86,10.86,4400.0,9.3856,9.3856,9.3856,9.3856,4400.0
2013-02-13 11:25:00,10.86,10.86,10.85,10.86,3200.0,9.3856,9.3856,9.377,9.3856,3200.0
2013-02-13 11:30:00,10.86,10.86,10.85,10.86,5200.0,9.3856,9.3856,9.377,9.3856,5200.0
2013-02-13 11:35:00,10.86,10.86,10.86,10.86,4800.0,9.3856,9.3856,9.3856,9.3856,4800.0
2013-02-13 11:40:00,10.86,10.86,10.85,10.86,11600.0,9.3856,9.3856,9.377,9.3856,11600.0
2013-02-13 11:45:00,10.85,10.86,10.85,10.86,6000.0,9.377,9.3856,9.377,9.3856,6000.0
2013-02-13 11:50:00,10.85,10.86,10.85,10.85,6400.0,9.377,9.3856,9.377,9.377,6400.0
2013-02-13 11:55:00,10.85,10.86,10.85,10.85,50400.0,9.377,9.3856,9.377,9.377,50400.0
2013-02-13 12:00:00,10.85,10.86,10.84,10.85,117200.0,9.377,9.3856,9.3683,9.377,117200.0
2013-02-13 12:05:00,10.86,10.87,10.86,10.87,3600.0,9.3856,9.3943,9.3856,9.3943,3600.0
2013-02-13 12:10:00,10.88,10.88,10.88,10.88,4000.0,9.4029,9.4029,9.4029,9.4029,4000.0
2013-02-13 12:15:00,10.88,10.88,10.88,10.88,2400.0,9.4029,9.4029,9.4029,9.4029,2400.0
2013-02-13 12:20:00,10.88,10.88,10.87,10.88,4800.0,9.4029,9.4029,9.3943,9.4029,4800.0
2013-02-13 12:25:00,10.87,10.87,10.87,10.87,2000.0,9.3943,9.3943,9.3943,9.3943,2000.0
2013-02-13 12:30:00,10.87,10.87,10.87,10.87,400.0,9.3943,9.3943,9.3943,9.3943,400.0
2013-02-13 12:35:00,10.87,10.87,10.86,10.86,22000.0,9.3943,9.3943,9.3856,9.3856,22000.0
2013-02-13 12:40:00,10.86,10.86,10.86,10.86,7600.0,9.3856,9.3856,9.3856,9.3856,7600.0
2013-02-13 12:45:00,10.86,10.86,10.86,10.86,6400.0,9.3856,9.3856,9.3856,9.3856,6400.0
2013-02-13 12:50:00,10.86,10.86,10.86,10.86,12000.0,9.3856,9.3856,9.3856,9.3856,12000.0
2013-02-13 12:55:00,10.86,10.86,10.85,10.85,7200.0,9.3856,9.3856,9.377,9.377,7200.0
2013-02-13 13:00:00,10.85,10.85,10.84,10.84,8800.0,9.377,9.377,9.3683,9.3683,8800.0
2013-02-13 13:05:00,10.84,10.84,10.84,10.84,3600.0,9.3683,9.3683,9.3683,9.3683,3600.0
2013-02-13 13:10:00,10.84,10.84,10.84,10.84,6400.0,9.3683,9.3683,9.3683,9.3683,6400.0
2013-02-13 13:15:00,10.84,10.84,10.83,10.83,3200.0,9.3683,9.3683,9.3597,9.3597,3200.0
2013-02-13 13:20:00,10.84,10.85,10.84,10.85,8800.0,9.3683,9.377,9.3683,9.377,8800.0
2013-02-13 13:25:00,10.85,10.86,10.85,10.85,6800.0,9.377,9.3856,9.377,9.377,6800.0
2013-02-13 13:30:00,10.85,10.85,10.85,10.85,1200.0,9.377,9.377,9.377,9.377,1200.0
2013-02-13 13:35:00,10.85,10.86,10.85,10.85,6800.0,9.377,9.3856,9.377,9.377,6800.0
2013-02-13 13:40:00,10.85,10.85,10.85,10.85,6400.0,9.377,9.377,9.377,9.377,6400.0
2013-02-13 13:45:00,10.85,10.85,10.85,10.85,1200.0,9.377,9.377,9.377,9.377,1200.0
2013-02-13 13:50:00,10.85,10.85,10.85,10.85,5200.0,9.377,9.377,9.377,9.377,5200.0
2013-02-13 13:55:00,10.85,10.85,10.85,10.85,3600.0,9.377,9.377,9.377,9.377,3600.0
2013-02-13 14:00:00,10.85,10.85,10.85,10.85,4000.0,9.377,9.377,9.377,9.377,4000.0
2013-02-13 14:05:00,10.85,10.86,10.85,10.85,12800.0,9.377,9.3856,9.377,9.377,12800.0
2013-02-13 14:10:00,10.85,10.85,10.84,10.84,5200.0,9.377,9.377,9.3683,9.3683,5200.0
2013-02-13 14:15:00,10.84,10.84,10.84,10.84,11200.0,9.3683,9.3683,9.3683,9.3683,11200.0
2013-02-13 14:20:00,10.84,10.84,10.83,10.84,19200.0,9.3683,9.3683,9.3597,9.3683,19200.0
2013-02-13 14:25:00,10.84,10.84,10.83,10.83,7600.0,9.3683,9.3683,9.3597,9.3597,7600.0
2013-02-13 14:30:00,10.84,10.84,10.83,10.83,8400.0,9.3683,9.3683,9.3597,9.3597,8400.0
2013-02-13 14:35:00,10.82,10.84,10.82,10.84,11600.0,9.3511,9.3683,9.3511,9.3683,11600.0
2013-02-13 14:40:00,10.84,10.84,10.84,10.84,6000.0,9.3683,9.3683,9.3683,9.3683,6000.0
2013-02-13 14:45:00,10.84,10.85,10.84,10.85,4800.0,9.3683,9.377,9.3683,9.377,4800.0
2013-02-13 14:50:00,10.85,10.85,10.83,10.83,11200.0,9.377,9.377,9.3597,9.3597,11200.0
2013-02-13 14:55:00,10.83,10.85,10.83,10.85,13200.0,9.3597,9.377,9.3597,9.377,13200.0
2013-02-13 15:00:00,10.85,10.86,10.85,10.86,15600.0,9.377,9.3856,9.377,9.3856,15600.0
2013-02-13 15:05:00,10.86,10.86,10.85,10.86,30400.0,9.3856,9.3856,9.377,9.3856,30400.0
2013-02-13 15:10:00,10.85,10.86,10.85,10.86,20800.0,9.377,9.3856,9.377,9.3856,20800.0
2013-02-13 15:15:00,10.85,10.86,10.85,10.86,16800.0,9.377,9.3856,9.377,9.3856,16800.0
2013-02-13 15:20:00,10.86,10.86,10.86,10.86,35600.0,9.3856,9.3856,9.3856,9.3856,35600.0
2013-02-13 15:25:00,10.86,10.86,10.85,10.85,16400.0,9.3856,9.3856,9.377,9.377,16400.0
2013-02-13 15:30:00,10.85,10.85,10.85,10.85,19200.0,9.377,9.377,9.377,9.377,19200.0
2013-02-13 15:35:00,10.85,10.85,10.84,10.84,14400.0,9.377,9.377,9.3683,9.3683,14400.0
2013-02-13 15:40:00,10.85,10.85,10.85,10.85,12800.0,9.377,9.377,9.377,9.377,12800.0
2013-02-13 15:45:00,10.85,10.85,10.84,10.84,40400.0,9.377,9.377,9.3683,9.3683,40400.0
2013-02-13 15:50:00,10.85,10.85,10.84,10.85,27200.0,9.377,9.377,9.3683,9.377,27200.0
2013-02-13 15:55:00,10.85,10.85,10.84,10.85,106800.0,9.377,9.377,9.3683,9.377,106800.0
2013-02-14 09:30:00,10.82,10.85,10.81,10.82,17600.0,9.3511,9.377,9.3424,9.3511,17600.0
2013-02-14 09:35:00,10.82,10.82,10.81,10.81,1600.0,9.3511,9.3511,9.3424,9.3424,1600.0
2013-02-14 09:40:00,10.84,10.84,10.8,10.8,11200.0,9.3683,9.3683,9.3338,9.3338,11200.0
2013-02-14 09:45:00,10.8,10.8,10.79,10.79,9600.0,9.3338,9.3338,9.3251,9.3251,9600.0
2013-02-14 09:50:00,10.8,10.8,10.79,10.79,8400.0,9.3338,9.3338,9.3251,9.3251,8400.0
2013-02-14 09:55:00,10.79,10.79,10.78,10.78,6000.0,9.3251,9.3251,9.3165,9.3165,6000.0
2013-02-14 10:00:00,10.79,10.8,10.79,10.8,11600.0,9.3251,9.3338,9.3251,9.3338,11600.0
2013-02-14 10:05:00,10.8,10.8,10.79,10.79,5600.0,9.3338,9.3338,9.3251,9.3251,5600.0
2013-02-14 10:10:00,10.79,10.8,10.79,10.8,4800.0,9.3251,9.3338,9.3251,9.3338,4800.0
2013-02-14 10:15:00,10.8,10.81,10.8,10.81,14000.0,9.3338,9.3424,9.3338,9.3424,14000.0
2013-02-14 10:20:00,10.81,10.82,10.81,10.81,1600.0,9.3424,9.3511,9.3424,9.3424,1600.0
2013-02-14 10:25:00,10.82,10.82,10.81,10.81,53200.0,9.3511,9.3511,9.3424,9.3424,53200.0
2013-02-14 10:30:00,10.82,10.82,10.81,10.82,22800.0,9.3511,9.3511,9.3424,9.3511,22800.0
2013-02-14 10:35:00,10.82,10.82,10.82,10.82,9200.0,9.3511,9.3511,9.3511,9.3511,9200.0
2013-02-14 10:40:00,10.82,10.82,10.81,10.82,48800.0,9.3511,9.3511,9.3424,9.3511,48800.0
2013-02-14 10:45:00,10.82,10.83,10.82,10.82,6400.0,9.3511,9.3597,9.3511,9.3511,6400.0
2013-02-14 10:50:00,10.82,10.83,10.82,10.83,6800.0,9.3511,9.3597,9.3511,9.3597,6800.0
2013-02-14 10:55:00,10.83,10.83,10.82,10.83,9200.0,9.3597,9.3597,9.3511,9.3597,9200.0
2013-02-14 11:00:00,10.83,10.83,10.82,10.83,20400.0,9.3597,9.3597,9.3511,9.3597,20400.0
2013-02-14 11:05:00,10.82,10.83,10.82,10.82,6400.0,9.3511,9.3597,9.3511,9.3511,6400.0
2013-02-14 11:10:00,10.82,10.82,10.82,10.82,6800.0,9.3511,9.3511,9.3511,9.3511,6800.0
2013-02-14 11:15:00,10.82,10.83,10.82,10.83,22000.0,9.3511,9.3597,9.3511,9.3597,22000.0
2013-02-14 11:20:00,10.83,10.83,10.82,10.83,21200.0,9.3597,9.3597,9.3511,9.3597,21200.0
2013-02-14 11:25:00,10.83,10.84,10.83,10.83,6400.0,9.3597,9.3683,9.3597,9.3597,6400.0
2013-02-14 11:30:00,10.83,10.84,10.83,10.83,4400.0,9.3597,9.3683,9.3597,9.3597,4400.0
2013-02-14 11:35:00,10.83,10.84,10.83,10.84,13200.0,9.3597,9.3683,9.3597,9.3683,13200.0
2013-02-14 11:40:00,10.84,10.85,10.84,10.84,3200.0,9.3683,9.377,9.3683,9.3683,3200.0
2013-02-14 11:45:00,10.85,10.85,10.85,10.85,5200.0,9.377,9.377,9.377,9.377,5200.0
2013-02-14 11:50:00,10.85,10.86,10.85,10.86,15600.0,9.377,9.3856,9.377,9.3856,15600.0
2013-02-14 11:55:00,10.86,10.86,10.86,10.86,3600.0,9.3856,9.3856,9.3856,9.3856,3600.0
2013-02-14 12:00:00,10.86,10.86,10.85,10.85,3600.0,9.3856,9.3856,9.377,9.377,3600.0
2013-02-14 12:05:00,10.85,10.85,10.84,10.85,11200.0,9.377,9.377,9.3683,9.377,11200.0
2013-02-14 12:10:00,10.84,10.85,10.83,10.84,86000.0,9.3683,9.377,9.3597,9.3683,86000.0
2013-02-14 12:15:00,10.84,10.85,10.84,10.84,10400.0,9.3683,9.377,9.3683,9.3683,10400.0
2013-02-14 12:20:00,10.85,10.85,10.84,10.85,7200.0,9.377,9.377,9.3683,9.377,7200.0
2013-02-14 12:25:00,10.85,10.85,10.85,10.85,3200.0,9.377,9.377,9.377,9.377,3200.0
2013-02-14 12:30:00,10.85,10.85,10.84,10.84,7600.0,9.377,9.377,9.3683,9.3683,7600.0
2013-02-14 12:35:00,10.84,10.84,10.84,10.84,4000.0,9.3683,9.3683,9.3683,9.3683,4000.0
2013-02-14 12:40:00,10.84,10.84,10.84,10.84,6800.0,9.3683,9.3683,9.3683,9.3683,6800.0
2013-02-14 12:45:00,10.84,10.84,10.84,10.84,3600.0,9.3683,9.3683,9.3683,9.3683,3600.0
2013-02-14 12:50:00,10.84,10.86,10.84,10.86,24800.0,9.3683,9.3856,9.3683,9.3856,24800.0
2013-02-14 12:55:00,10.86,10.87,10.86,10.86,9200.0,9.3856,9.3943,9.3856,9.3856,9200.0
2013-02-14 13:00:00,10.86,10.87,10.86,10.86,4800.0,9.3856,9.3943,9.3856,9.3856,4800.0
2013-02-14 13:05:00,10.86,10.86,10.86,10.86,1200.0,9.3856,9.3856,9.3856,9.3856,1200.0
2013-02-14 13:10:00,10.86,10.86,10.86,10.86,4400.0,9.3856,9.3856,9.3856,9.3856,4400.0
2013-02-14 13:15:00,10.86,10.86,10.85,10.86,7200.0,9.3856,9.3856,9.377,9.3856,7200.0
2013-02-14 13:20:00,10.86,10.86,10.85,10.85,8000.0,9.3856,9.3856,9.377,9.377,8000.0
2013-02-14 13:25:00,10.85,10.85,10.85,10.85,11200.0,9.377,9.377,9.377,9.377,11200.0
2013-02-14 13:30:00,10.85,10.86,10.85,10.86,5600.0,9.377,9.3856,9.377,9.3856,5600.0
2013-02-14 13:35:00,10.86,10.86,10.85,10.85,10000.0,9.3856,9.3856,9.377,9.377,10000.0
2013-02-14 13:40:00,10.85,10.85,10.85,10.85,6400.0,9.377,9.377,9.377,9.377,6400.0
2013-02-14 13:45:00,10.85,10.85,10.85,10.85,8000.0,9.377,9.377,9.377,9.377,8000.0
2013-02-14 13:50:00,10.85,10.86,10.85,10.85,9200.0,9.377,9.3856,9.377,9.377,9200.0
2013-02-14 13:55:00,10.86,10.86,10.85,10.85,3600.0,9.3856,9.3856,9.377,9.377,3600.0
2013-02-14 14:00:00,10.85,10.85,10.85,10.85,5600.0,9.377,9.377,9.377,9.377,5600.0
2013-02-14 14:05:00,10.85,10.86,10.85,10.86,10400.0,9.377,9.3856,9.377,9.3856,10400.0
2013-02-14 14:10:00,10.86,10.86,10.85,10.85,7200.0,9.3856,9.3856,9.377,9.377,7200.0
2013-02-14 14:15:00,10.86,10.86,10.85,10.85,17200.0,9.3856,9.3856,9.377,9.377,17200.0
2013-02-14 14:20:00,10.85,10.86,10.85,10.85,4800.0,9.377,9.3856,9.377,9.377,4800.0
2013-02-14 14:25:00,10.85,10.87,10.85,10.87,53600.0,9.377,9.3943,9.377,9.3943,53600.0
2013-02-14 14:30:00,10.87,10.88,10.87,10.88,28000.0,9.3943,9.4029,9.3943,9.4029,28000.0
2013-02-14 14:35:00,10.88,10.88,10.86,10.87,68400.0,9.4029,9.4029,9.3856,9.3943,68400.0
2013-02-14 14:40:00,10.87,10.88,10.87,10.88,5600.0,9.3943,9.4029,9.3943,9.4029,5600.0
2013-02-14 14:45:00,10.87,10.89,10.87,10.88,20400.0,9.3943,9.4116,9.3943,9.4029,20400.0
2013-02-14 14:50:00,10.88,10.88,10.88,10.88,1600.0,9.4029,9.4029,9.4029,9.4029,1600.0
2013-02-14 14:55:00,10.88,10.89,10.88,10.89,21600.0,9.4029,9.4116,9.4029,9.4116,21600.0
2013-02-14 15:00:00,10.89,10.9,10.89,10.9,16400.0,9.4116,9.4202,9.4116,9.4202,16400.0
2013-02-14 15:05:00,10.9,10.9,10.88,10.89,18400.0,9.4202,9.4202,9.4029,9.4116,18400.0
2013-02-14 15:10:00,10.88,10.89,10.88,10.88,11600.0,9.4029,9.4116,9.4029,9.4029,11600.0
2013-02-14 15:15:00,10.88,10.9,10.88,10.9,334000.0,9.4029,9.4202,9.4029,9.4202,334000.0
2013-02-14 15:20:00,10.9,10.91,10.9,10.9,11200.0,9.4202,9.4288,9.4202,9.4202,11200.0
2013-02-14 15:25:00,10.9,10.9,10.9,10.9,10800.0,9.4202,9.4202,9.4202,9.4202,10800.0
2013-02-14 15:30:00,10.9,10.91,10.9,10.9,101200.0,9.4202,9.4288,9.4202,9.4202,101200.0
2013-02-14 15:35:00,10.9,10.91,10.9,10.9,102000.0,9.4202,9.4288,9.4202,9.4202,102000.0
2013-02-14 15:40:00,10.9,10.92,10.89,10.9,374400.0,9.4202,9.4375,9.4116,9.4202,374400.0
2013-02-14 15:45:00,10.9,10.92,10.9,10.92,98000.0,9.4202,9.4375,9.4202,9.4375,98000.0
2013-02-14 15:50:00,10.92,10.92,10.9,10.9,43200.0,9.4375,9.4375,9.4202,9.4202,43200.0
2013-02-14 15:55:00,10.9,10.92,10.9,10.92,116000.0,9.4202,9.4375,9.4202,9.4375,116000.0
2013-02-15 09:30:00,10.91,10.96,10.91,10.95,360000.0,9.4288,9.472,9.4288,9.4634,360000.0
2013-02-15 09:35:00,10.95,10.96,10.93,10.96,48400.0,9.4634,9.472,9.4461,9.472,48400.0
2013-02-15 09:40:00,10.96,10.97,10.96,10.97,41600.0,9.472,9.4807,9.472,9.4807,41600.0
2013-02-15 09:45:00,10.97,10.99,10.97,10.99,24000.0,9.4807,9.498,9.4807,9.498,24000.0
2013-02-15 09:50:00,10.99,11.02,10.99,11.02,46800.0,9.498,9.5239,9.498,9.5239,46800.0
2013-02-15 09:55:00,11.02,11.06,11.02,11.06,78800.0,9.5239,9.5585,9.5239,9.5585,78800.0
2013-02-15 10:00:00,11.05,11.08,11.05,11.08,69600.0,9.5498,9.5758,9.5498,9.5758,69600.0
2013-02-15 10:05:00,11.07,11.09,11.07,11.09,84800.0,9.5671,9.5844,9.5671,9.5844,84800.0
2013-02-15 10:10:00,11.09,11.1,11.09,11.1,52800.0,9.5844,9.593,9.5844,9.593,52800.0
2013-02-15 10:15:00,11.09,11.1,11.08,11.1,65200.0,9.5844,9.593,9.5758,9.593,65200.0
2013-02-15 10:20:00,11.1,11.1,11.09,11.09,41600.0,9.593,9.593,9.5844,9.5844,41600.0
2013-02-15 10:25:00,11.09,11.1,11.09,11.09,26000.0,9.5844,9.593,9.5844,9.5844,26000.0
2013-02-15 10:30:00,11.09,11.09,11.05,11.06,42000.0,9.5844,9.5844,9.5498,9.5585,42000.0
2013-02-15 10:35:00,11.06,11.08,11.06,11.07,22800.0,9.5585,9.5758,9.5585,9.5671,22800.0
2013-02-15 10:40:00,11.08,11.09,11.08,11.09,18000.0,9.5758,9.5844,9.5758,9.5844,18000.0
2013-02-15 10:45:00,11.09,11.09,11.08,11.09,17200.0,9.5844,9.5844,9.5758,9.5844,17200.0
2013-02-15 10:50:00,11.09,11.1,11.09,11.09,26800.0,9.5844,9.593,9.5844,9.5844,26800.0
2013-02-15 10:55:00,11.09,11.1,11.09,11.1,24000.0,9.5844,9.593,9.5844,9.593,24000.0
2013-02-15 11:00:00,11.1,11.11,11.1,11.1,36800.0,9.593,9.6017,9.593,9.593,36800.0
2013-02-15 11:05:00,11.1,11.11,11.1,11.1,29600.0,9.593,9.6017,9.593,9.593,29600.0
2013-02-15 11:10:00,11.1,11.1,11.09,11.1,16000.0,9.593,9.593,9.5844,9.593,16000.0
2013-02-15 11:15:00,11.1,11.1,11.07,11.07,47600.0,9.593,9.593,9.5671,9.5671,47600.0
2013-02-15 11:20:00,11.07,11.08,11.06,11.08,15200.0,9.5671,9.5758,9.5585,9.5758,15200.0
2013-02-15 11:25:00,11.08,11.08,11.07,11.07,25200.0,9.5758,9.5758,9.5671,9.5671,25200.0
2013-02-15 11:30:00,11.07,11.08,11.07,11.08,22800.0,9.5671,9.5758,9.5671,9.5758,22800.0
2013-02-15 11:35:00,11.08,11.09,11.08,11.09,38800.0,9.5758,9.5844,9.5758,9.5844,38800.0
2013-02-15 11:40:00,11.09,11.09,11.06,11.07,22800.0,9.5844,9.5844,9.5585,9.5671,22800.0
2013-02-15 11:45:00,11.06,11.08,11.06,11.08,10000.0,9.5585,9.5758,9.5585,9.5758,10000.0
2013-02-15 11:50:00,11.08,11.09,11.07,11.08,30400.0,9.5758,9.5844,9.5671,9.5758,30400.0
2013-02-15 11:55:00,11.07,11.08,11.07,11.07,12800.0,9.5671,9.5758,9.5671,9.5671,12800.0
2013-02-15 12:00:00,11.08,11.08,11.05,11.06,24000.0,9.5758,9.5758,9.5498,9.5585,24000.0
2013-02-15 12:05:00,11.06,11.06,11.05,11.05,20400.0,9.5585,9.5585,9.5498,9.5498,20400.0
2013-02-15 12:10:00,11.05,11.06,11.04,11.05,162800.0,9.5498,9.5585,9.5412,9.5498,162800.0
2013-02-15 12:15:00,11.05,11.05,11.03,11.05,38400.0,9.5498,9.5498,9.5325,9.5498,38400.0
2013-02-15 12:20:00,11.04,11.06,11.04,11.06,52400.0,9.5412,9.5585,9.5412,9.5585,52400.0
2013-02-15 12:25:00,11.06,11.07,11.06,11.06,15200.0,9.5585,9.5671,9.5585,9.5585,15200.0
2013-02-15 12:30:00,11.07,11.07,11.04,11.05,18000.0,9.5671,9.5671,9.5412,9.5498,18000.0
2013-02-15 12:35:00,11.05,11.06,11.04,11.06,16000.0,9.5498,9.5585,9.5412,9.5585,16000.0
2013-02-15 12:40:00,11.06,11.07,11.06,11.06,20400.0,9.5585,9.5671,9.5585,9.5585,20400.0
2013-02-15 12:45:00,11.07,11.08,11.06,11.07,9600.0,9.5671,9.5758,9.5585,9.5671,9600.0
2013-02-15 12:50:00,11.07,11.07,11.07,11.07,6400.0,9.5671,9.5671,9.5671,9.5671,6400.0
2013-02-15 12:55:00,11.07,11.08,11.07,11.08,14800.0,9.5671,9.5758,9.5671,9.5758,14800.0
2013-02-15 13:00:00,11.07,11.08,11.06,11.08,24000.0,9.5671,9.5758,9.5585,9.5758,24000.0
2013-02-15 13:05:00,11.07,11.07,11.06,11.07,20000.0,9.5671,9.5671,9.5585,9.5671,20000.0
2013-02-15 13:10:00,11.08,11.08,11.07,11.08,17600.0,9.5758,9.5758,9.5671,9.5758,17600.0
2013-02-15 13:15:00,11.08,11.09,11.08,11.08,9200.0,9.5758,9.5844,9.5758,9.5758,9200.0
2013-02-15 13:20:00,11.08,11.09,11.08,11.08,28800.0,9.5758,9.5844,9.5758,9.5758,28800.0
2013-02-15 13:25:00,11.08,11.09,11.08,11.09,23200.0,9.5758,9.5844,9.5758,9.5844,23200.0
2013-02-15 13:30:00,11.08,11.11,11.08,11.1,43200.0,9.5758,9.6017,9.5758,9.593,43200.0
2013-02-15 13:35:00,11.1,11.11,11.1,11.11,40400.0,9.593,9.6017,9.593,9.6017,40400.0
2013-02-15 13:40:00,11.11,11.12,11.11,11.12,42000.0,9.6017,9.6103,9.6017,9.6103,42000.0
2013-02-15 13:45:00,11.12,11.13,11.12,11.13,60400.0,9.6103,9.619,9.6103,9.619,60400.0
2013-02-15 13:50:00,11.13,11.13,11.09,11.1,42000.0,9.619,9.619,9.5844,9.593,42000.0
2013-02-15 13:55:00,11.09,11.12,11.09,11.11,25600.0,9.5844,9.6103,9.5844,9.6017,25600.0
2013-02-15 14:00:00,11.12,11.12,11.11,11.11,14400.0,9.6103,9.6103,9.6017,9.6017,14400.0
2013-02-15 14:05:00,11.11,11.11,11.09,11.09,17600.0,9.6017,9.6017,9.5844,9.5844,17600.0
2013-02-15 14:10:00,11.09,11.09,11.09,11.09,28400.0,9.5844,9.5844,9.5844,9.5844,28400.0
2013-02-15 14:15:00,11.09,11.09,11.07,11.07,48000.0,9.5844,9.5844,9.5671,9.5671,48000.0
2013-02-15 14:20:00,11.06,11.08,11.06,11.08,35600.0,9.5585,9.5758,9.5585,9.5758,35600.0
2013-02-15 14:25:00,11.08,11.08,11.05,11.06,29200.0,9.5758,9.5758,9.5498,9.5585,29200.0
2013-02-15 14:30:00,11.05,11.06,11.05,11.05,39600.0,9.5498,9.5585,9.5498,9.5498,39600.0
2013-02-15 14:35:00,11.04,11.04,11.03,11.04,18400.0,9.5412,9.5412,9.5325,9.5412,18400.0
2013-02-15 14:40:00,11.04,11.04,11.03,11.03,27200.0,9.5412,9.5412,9.5325,9.5325,27200.0
2013-02-15 14:45:00,11.03,11.04,11.02,11.03,36400.0,9.5325,9.5412,9.5239,9.5325,36400.0
2013-02-15 14:50:00,11.03,11.05,11.03,11.04,38000.0,9.5325,9.5498,9.5325,9.5412,38000.0
2013-02-15 14:55:00,11.04,11.06,11.04,11.06,40400.0,9.5412,9.5585,9.5412,9.5585,40400.0
2013-02-15 15:00:00,11.06,11.06,11.04,11.04,22800.0,9.5585,9.5585,9.5412,9.5412,22800.0
2013-02-15 15:05:00,11.04,11.04,11.03,11.03,33200.0,9.5412,9.5412,9.5325,9.5325,33200.0
2013-02-15 15:10:00,11.03,11.03,11.03,11.03,38000.0,9.5325,9.5325,9.5325,9.5325,38000.0
2013-02-15 15:15:00,11.03,11.06,11.03,11.05,39600.0,9.5325,9.5585,9.5325,9.5498,39600.0
2013-02-15 15:20:00,11.05,11.05,11.04,11.04,23600.0,9.5498,9.5498,9.5412,9.5412,23600.0
2013-02-15 15:25:00,11.04,11.04,11.03,11.04,35200.0,9.5412,9.5412,9.5325,9.5412,35200.0
2013-02-15 15:30:00,11.04,11.04,11.03,11.03,27200.0,9.5412,9.5412,9.5325,9.5325,27200.0
2013-02-15 15:35:00,11.04,11.06,11.04,11.05,38800.0,9.5412,9.5585,9.5412,9.5498,38800.0
2013-02-15 15:40:00,11.05,11.05,11.05,11.05,51200.0,9.5498,9.5498,9.5498,9.5498,51200.0
2013-02-15 15:45:00,11.05,11.06,11.05,11.06,77600.0,9.5498,9.5585,9.5498,9.5585,77600.0
2013-02-15 15:50:00,11.06,11.06,11.05,11.05,103200.0,9.5585,9.5585,9.5498,9.5498,103200.0
2013-02-15 15:55:00,11.05,11.32,11.05,11.08,853200.0,9.5498,9.7832,9.5498,9.5758,853200.0
2013-02-19 09:30:00,11.12,11.13,11.1,11.12,95200.0,9.6103,9.619,9.593,9.6103,95200.0
2013-02-19 09:35:00,11.12,11.17,11.12,11.14,30400.0,9.6103,9.6535,9.6103,9.6276,30400.0
2013-02-19 09:40:00,11.13,11.15,11.13,11.15,29200.0,9.619,9.6363,9.619,9.6363,29200.0
2013-02-19 09:45:00,11.14,11.15,11.13,11.15,50800.0,9.6276,9.6363,9.619,9.6363,50800.0
2013-02-19 09:50:00,11.15,11.16,11.15,11.16,23600.0,9.6363,9.6449,9.6363,9.6449,23600.0
2013-02-19 09:55:00,11.16,11.17,11.15,11.15,24000.0,9.6449,9.6535,9.6363,9.6363,24000.0
2013-02-19 10:00:00,11.15,11.15,11.13,11.15,40800.0,9.6363,9.6363,9.619,9.6363,40800.0
2013-02-19 10:05:00,11.15,11.15,11.15,11.15,13200.0,9.6363,9.6363,9.6363,9.6363,13200.0
2013-02-19 10:10:00,11.15,11.16,11.15,11.15,23200.0,9.6363,9.6449,9.6363,9.6363,23200.0
2013-02-19 10:15:00,11.15,11.15,11.13,11.13,26000.0,9.6363,9.6363,9.619,9.619,26000.0
2013-02-19 10:20:00,11.13,11.14,11.13,11.13,36000.0,9.619,9.6276,9.619,9.619,36000.0
2013-02-19 10:25:00,11.13,11.15,11.13,11.14,28400.0,9.619,9.6363,9.619,9.6276,28400.0
2013-02-19 10:30:00,11.14,11.15,11.14,11.15,10400.0,9.6276,9.6363,9.6276,9.6363,10400.0
2013-02-19 10:35:00,11.15,11.15,11.14,11.15,18400.0,9.6363,9.6363,9.6276,9.6363,18400.0
2013-02-19 10:40:00,11.15,11.15,11.15,11.15,9600.0,9.6363,9.6363,9.6363,9.6363,9600.0
2013-02-19 10:45:00,11.15,11.16,11.15,11.16,29200.0,9.6363,9.6449,9.6363,9.6449,29200.0
2013-02-19 10:50:00,11.16,11.16,11.15,11.16,10800.0,9.6449,9.6449,9.6363,9.6449,10800.0
2013-02-19 10:55:00,11.16,11.17,11.16,11.17,15600.0,9.6449,9.6535,9.6449,9.6535,15600.0
2013-02-19 11:00:00,11.17,11.17,11.16,11.17,9200.0,9.6535,9.6535,9.6449,9.6535,9200.0
2013-02-19 11:05:00,11.16,11.17,11.15,11.16,24000.0,9.6449,9.6535,9.6363,9.6449,24000.0
2013-02-19 11:10:00,11.16,11.17,11.16,11.17,15200.0,9.6449,9.6535,9.6449,9.6535,15200.0
2013-02-19 11:15:00,11.17,11.17,11.15,11.16,17600.0,9.6535,9.6535,9.6363,9.6449,17600.0
2013-02-19 11:20:00,11.15,11.15,11.15,11.15,16000.0,9.6363,9.6363,9.6363,9.6363,16000.0
2013-02-19 11:25:00,11.15,11.16,11.15,11.16,18000.0,9.6363,9.6449,9.6363,9.6449,18000.0
2013-02-19 11:30:00,11.16,11.16,11.15,11.16,13600.0,9.6449,9.6449,9.6363,9.6449,13600.0
2013-02-19 11:35:00,11.16,11.18,11.15,11.17,118800.0,9.6449,9.6622,9.6363,9.6535,118800.0
2013-02-19 11:40:00,11.17,11.18,11.17,11.18,90800.0,9.6535,9.6622,9.6535,9.6622,90800.0
2013-02-19 11:45:00,11.18,11.18,11.18,11.18,12400.0,9.6622,9.6622,9.6622,9.6622,12400.0
2013-02-19 11:50:00,11.17,11.18,11.17,11.18,7600.0,9.6535,9.6622,9.6535,9.6622,7600.0
2013-02-19 11:55:00,11.18,11.19,11.17,11.18,20800.0,9.6622,9.6708,9.6535,9.6622,20800.0
2013-02-19 12:00:00,11.18,11.18,11.16,11.16,15600.0,9.6622,9.6622,9.6449,9.6449,15600.0
2013-02-19 12:05:00,11.15,11.16,11.14,11.15,54000.0,9.6363,9.6449,9.6276,9.6363,54000.0
2013-02-19 12:10:00,11.15,11.17,11.15,11.17,49200.0,9.6363,9.6535,9.6363,9.6535,49200.0
2013-02-19 12:15:00,11.17,11.19,11.17,11.19,30400.0,9.6535,9.6708,9.6535,9.6708,30400.0
2013-02-19 12:20:00,11.19,11.19,11.16,11.17,26400.0,9.6708,9.6708,9.6449,9.6535,26400.0
2013-02-19 12:25:00,11.16,11.17,11.16,11.17,18000.0,9.6449,9.6535,9.6449,9.6535,18000.0
2013-02-19 12:30:00,11.17,11.17,11.15,11.15,8400.0,9.6535,9.6535,9.6363,9.6363,8400.0
2013-02-19 12:35:00,11.15,11.15,11.15,11.15,20400.0,9.6363,9.6363,9.6363,9.6363,20400.0
2013-02-19 12:40:00,11.15,11.15,11.15,11.15,25600.0,9.6363,9.6363,9.6363,9.6363,25600.0
2013-02-19 12:45:00,11.15,11.15,11.15,11.15,82400.0,9.6363,9.6363,9.6363,9.6363,82400.0
2013-02-19 12:50:00,11.15,11.15,11.14,11.14,13200.0,9.6363,9.6363,9.6276,9.6276,13200.0
2013-02-19 12:55:00,11.14,11.14,11.13,11.14,14000.0,9.6276,9.6276,9.619,9.6276,14000.0
2013-02-19 13:00:00,11.14,11.15,11.14,11.15,14000.0,9.6276,9.6363,9.6276,9.6363,14000.0
2013-02-19 13:05:00,11.14,11.14,11.13,11.14,26400.0,9.6276,9.6276,9.619,9.6276,26400.0
2013-02-19 13:10:00,11.14,11.14,11.13,11.14,9200.0,9.6276,9.6276,9.619,9.6276,9200.0
2013-02-19 13:15:00,11.13,11.14,11.13,11.14,8000.0,9.619,9.6276,9.619,9.6276,8000.0
2013-02-19 13:20:00,11.14,11.15,11.13,11.14,12400.0,9.6276,9.6363,9.619,9.6276,12400.0
2013-02-19 13:25:00,11.14,11.14,11.13,11.13,17600.0,9.6276,9.6276,9.619,9.619,17600.0
2013-02-19 13:30:00,11.13,11.14,11.13,11.14,10400.0,9.619,9.6276,9.619,9.6276,10400.0
2013-02-19 13:35:00,11.14,11.14,11.13,11.13,8400.0,9.6276,9.6276,9.619,9.619,8400.0
2013-02-19 13:40:00,11.13,11.13,11.12,11.12,35200.0,9.619,9.619,9.6103,9.6103,35200.0
2013-02-19 13:45:00,11.12,11.12,11.12,11.12,9600.0,9.6103,9.6103,9.6103,9.6103,9600.0
2013-02-19 13:50:00,11.12,11.12,11.12,11.12,3600.0,9.6103,9.6103,9.6103,9.6103,3600.0
2013-02-19 13:55:00,11.12,11.13,11.12,11.13,35200.0,9.6103,9.619,9.6103,9.619,35200.0
2013-02-19 14:00:00,11.13,11.13,11.12,11.13,34000.0,9.619,9.619,9.6103,9.619,34000.0
2013-02-19 14:05:00,11.13,11.13,11.12,11.13,71600.0,9.619,9.619,9.6103,9.619,71600.0
2013-02-19 14:10:00,11.13,11.13,11.12,11.13,5600.0,9.619,9.619,9.6103,9.619,5600.0
2013-02-19 14:15:00,11.13,11.13,11.12,11.12,64800.0,9.619,9.619,9.6103,9.6103,64800.0
2013-02-19 14:20:00,11.12,11.12,11.12,11.12,16800.0,9.6103,9.6103,9.6103,9.6103,16800.0
2013-02-19 14:25:00,11.12,11.12,11.11,11.11,56800.0,9.6103,9.6103,9.6017,9.6017,56800.0
2013-02-19 14:30:00,11.11,11.12,11.11,11.11,26800.0,9.6017,9.6103,9.6017,9.6017,26800.0
2013-02-19 14:35:00,11.11,11.11,11.1,11.1,41600.0,9.6017,9.6017,9.593,9.593,41600.0
2013-02-19 14:40:00,11.1,11.11,11.09,11.09,44400.0,9.593,9.6017,9.5844,9.5844,44400.0
2013-02-19 14:45:00,11.09,11.09,11.08,11.08,42000.0,9.5844,9.5844,9.5758,9.5758,42000.0
2013-02-19 14:50:00,11.08,11.09,11.08,11.08,40400.0,9.5758,9.5844,9.5758,9.5758,40400.0
2013-02-19 14:55:00,11.08,11.09,11.08,11.09,41600.0,9.5758,9.5844,9.5758,9.5844,41600.0
2013-02-19 15:00:00,11.09,11.09,11.07,11.08,31200.0,9.5844,9.5844,9.5671,9.5758,31200.0
2013-02-19 15:05:00,11.08,11.08,11.07,11.07,25600.0,9.5758,9.5758,9.5671,9.5671,25600.0
2013-02-19 15:10:00,11.07,11.08,11.07,11.08,52400.0,9.5671,9.5758,9.5671,9.5758,52400.0
2013-02-19 15:15:00,11.08,11.1,11.08,11.1,88800.0,9.5758,9.593,9.5758,9.593,88800.0
2013-02-19 15:20:00,11.1,11.1,11.08,11.08,39200.0,9.593,9.593,9.5758,9.5758,39200.0
2013-02-19 15:25:00,11.08,11.08,11.08,11.08,55200.0,9.5758,9.5758,9.5758,9.5758,55200.0
2013-02-19 15:30:00,11.08,11.09,11.07,11.09,62800.0,9.5758,9.5844,9.5671,9.5844,62800.0
2013-02-19 15:35:00,11.09,11.13,11.08,11.13,187200.0,9.5844,9.619,9.5758,9.619,187200.0
2013-02-19 15:40:00,11.13,11.15,11.12,11.15,147600.0,9.619,9.6363,9.6103,9.6363,147600.0
2013-02-19 15:45:00,11.15,11.17,11.14,11.17,190400.0,9.6363,9.6535,9.6276,9.6535,190400.0
2013-02-19 15:50:00,11.17,11.17,11.15,11.15,74800.0,9.6535,9.6535,9.6363,9.6363,74800.0
2013-02-19 15:55:00,11.15,11.15,11.14,11.14,112400.0,9.6363,9.6363,9.6276,9.6276,112400.0
2013-02-20 09:30:00,11.15,11.16,11.07,11.15,96400.0,9.6363,9.6449,9.5671,9.6363,96400.0
2013-02-20 09:35:00,11.15,11.15,11.12,11.13,21200.0,9.6363,9.6363,9.6103,9.619,21200.0
2013-02-20 09:40:00,11.13,11.14,11.12,11.14,49200.0,9.619,9.6276,9.6103,9.6276,49200.0
2013-02-20 09:45:00,11.13,11.15,11.13,11.13,50400.0,9.619,9.6363,9.619,9.619,50400.0
2013-02-20 09:50:00,11.14,11.14,11.13,11.13,32000.0,9.6276,9.6276,9.619,9.619,32000.0
2013-02-20 09:55:00,11.13,11.13,11.12,11.12,20000.0,9.619,9.619,9.6103,9.6103,20000.0
2013-02-20 10:00:00,11.12,11.13,11.12,11.12,20000.0,9.6103,9.619,9.6103,9.6103,20000.0
2013-02-20 10:05:00,11.12,11.13,11.12,11.12,17600.0,9.6103,9.619,9.6103,9.6103,17600.0
2013-02-20 10:10:00,11.13,11.14,11.12,11.14,38800.0,9.619,9.6276,9.6103,9.6276,38800.0
2013-02-20 10:15:00,11.14,11.15,11.13,11.14,40000.0,9.6276,9.6363,9.619,9.6276,40000.0
2013-02-20 10:20:00,11.14,11.15,11.13,11.13,37600.0,9.6276,9.6363,9.619,9.619,37600.0
2013-02-20 10:25:00,11.14,11.14,11.13,11.13,7200.0,9.6276,9.6276,9.619,9.619,7200.0
2013-02-20 10:30:00,11.13,11.14,11.13,11.14,9200.0,9.619,9.6276,9.619,9.6276,9200.0
2013-02-20 10:35:00,11.14,11.15,11.13,11.13,53600.0,9.6276,9.6363,9.619,9.619,53600.0
2013-02-20 10:40:00,11.13,11.14,11.13,11.13,13200.0,9.619,9.6276,9.619,9.619,13200.0
2013-02-20 10:45:00,11.13,11.14,11.13,11.13,15200.0,9.619,9.6276,9.619,9.619,15200.0
2013-02-20 10:50:00,11.13,11.15,11.13,11.15,30800.0,9.619,9.6363,9.619,9.6363,30800.0
2013-02-20 10:55:00,11.15,11.15,11.14,11.15,14400.0,9.6363,9.6363,9.6276,9.6363,14400.0
2013-02-20 11:00:00,11.15,11.15,11.13,11.14,75200.0,9.6363,9.6363,9.619,9.6276,75200.0
2013-02-20 11:05:00,11.14,11.15,11.14,11.15,34800.0,9.6276,9.6363,9.6276,9.6363,34800.0
2013-02-20 11:10:00,11.15,11.15,11.13,11.14,28000.0,9.6363,9.6363,9.619,9.6276,28000.0
2013-02-20 11:15:00,11.13,11.15,11.13,11.13,122800.0,9.619,9.6363,9.619,9.619,122800.0
2013-02-20 11:20:00,11.13,11.14,11.13,11.13,14400.0,9.619,9.6276,9.619,9.619,14400.0
2013-02-20 11:25:00,11.13,11.13,11.12,11.12,8400.0,9.619,9.619,9.6103,9.6103,8400.0
2013-02-20 11:30:00,11.13,11.13,11.12,11.12,20400.0,9.619,9.619,9.6103,9.6103,20400.0
2013-02-20 11:35:00,11.12,11.13,11.12,11.13,15600.0,9.6103,9.619,9.6103,9.619,15600.0
2013-02-20 11:40:00,11.12,11.13,11.12,11.13,19200.0,9.6103,9.619,9.6103,9.619,19200.0
2013-02-20 11:45:00,11.13,11.14,11.13,11.14,12000.0,9.619,9.6276,9.619,9.6276,12000.0
2013-02-20 11:50:00,11.14,11.14,11.13,11.14,14800.0,9.6276,9.6276,9.619,9.6276,14800.0
2013-02-20 11:55:00,11.13,11.14,11.13,11.13,5600.0,9.619,9.6276,9.619,9.619,5600.0
2013-02-20 12:00:00,11.13,11.14,11.12,11.14,104000.0,9.619,9.6276,9.6103,9.6276,104000.0
2013-02-20 12:05:00,11.14,11.14,11.14,11.14,4400.0,9.6276,9.6276,9.6276,9.6276,4400.0
2013-02-20 12:10:00,11.14,11.15,11.14,11.15,8000.0,9.6276,9.6363,9.6276,9.6363,8000.0
2013-02-20 12:15:00,11.15,11.15,11.14,11.14,5200.0,9.6363,9.6363,9.6276,9.6276,5200.0
2013-02-20 12:20:00,11.14,11.15,11.14,11.14,30000.0,9.6276,9.6363,9.6276,9.6276,30000.0
2013-02-20 12:25:00,11.14,11.14,11.14,11.14,800.0,9.6276,9.6276,9.6276,9.6276,800.0
2013-02-20 12:30:00,11.15,11.15,11.14,11.15,28400.0,9.6363,9.6363,9.6276,9.6363,28400.0
2013-02-20 12:35:00,11.14,11.15,11.14,11.14,6400.0,9.6276,9.6363,9.6276,9.6276,6400.0
2013-02-20 12:40:00,11.15,11.15,11.14,11.15,38400.0,9.6363,9.6363,9.6276,9.6363,38400.0
2013-02-20 12:45:00,11.15,11.15,11.14,11.14,9200.0,9.6363,9.6363,9.6276,9.6276,9200.0
2013-02-20 12:50:00,11.15,11.15,11.14,11.14,5600.0,9.6363,9.6363,9.6276,9.6276,5600.0
2013-02-20 12:55:00,11.14,11.15,11.14,11.15,29600.0,9.6276,9.6363,9.6276,9.6363,29600.0
2013-02-20 13:00:00,11.15,11.15,11.14,11.14,12000.0,9.6363,9.6363,9.6276,9.6276,12000.0
2013-02-20 13:05:00,11.14,11.17,11.14,11.16,44000.0,9.6276,9.6535,9.6276,9.6449,44000.0
2013-02-20 13:10:00,11.16,11.16,11.15,11.16,102800.0,9.6449,9.6449,9.6363,9.6449,102800.0
2013-02-20 13:15:00,11.16,11.16,11.15,11.15,7200.0,9.6449,9.6449,9.6363,9.6363,7200.0
2013-02-20 13:20:00,11.16,11.16,11.15,11.16,11200.0,9.6449,9.6449,9.6363,9.6449,11200.0
2013-02-20 13:25:00,11.17,11.17,11.16,11.17,11200.0,9.6535,9.6535,9.6449,9.6535,11200.0
2013-02-20 13:30:00,11.17,11.17,11.16,11.16,9200.0,9.6535,9.6535,9.6449,9.6449,9200.0
2013-02-20 13:35:00,11.16,11.16,11.15,11.15,6800.0,9.6449,9.6449,9.6363,9.6363,6800.0
2013-02-20 13:40:00,11.16,11.16,11.15,11.16,16000.0,9.6449,9.6449,9.6363,9.6449,16000.0
2013-02-20 13:45:00,11.17,11.17,11.16,11.17,15600.0,9.6535,9.6535,9.6449,9.6535,15600.0
2013-02-20 13:50:00,11.16,11.17,11.15,11.17,16400.0,9.6449,9.6535,9.6363,9.6535,16400.0
2013-02-20 13:55:00,11.17,11.17,11.16,11.16,5200.0,9.6535,9.6535,9.6449,9.6449,5200.0
2013-02-20 14:00:00,11.16,11.17,11.14,11.17,29600.0,9.6449,9.6535,9.6276,9.6535,29600.0
2013-02-20 14:05:00,11.17,11.18,11.17,11.17,23200.0,9.6535,9.6622,9.6535,9.6535,23200.0
2013-02-20 14:10:00,11.18,11.18,11.16,11.17,13600.0,9.6622,9.6622,9.6449,9.6535,13600.0
2013-02-20 14:15:00,11.17,11.18,11.17,11.17,14800.0,9.6535,9.6622,9.6535,9.6535,14800.0
2013-02-20 14:20:00,11.17,11.17,11.15,11.15,24000.0,9.6535,9.6535,9.6363,9.6363,24000.0
2013-02-20 14:25:00,11.15,11.17,11.15,11.17,6800.0,9.6363,9.6535,9.6363,9.6535,6800.0
2013-02-20 14:30:00,11.16,11.16,11.15,11.15,10800.0,9.6449,9.6449,9.6363,9.6363,10800.0
2013-02-20 14:35:00,11.15,11.15,11.15,11.15,17200.0,9.6363,9.6363,9.6363,9.6363,17200.0
2013-02-20 14:40:00,11.15,11.15,11.14,11.15,34400.0,9.6363,9.6363,9.6276,9.6363,34400.0
2013-02-20 14:45:00,11.15,11.15,11.13,11.13,11200.0,9.6363,9.6363,9.619,9.619,11200.0
2013-02-20 14:50:00,11.13,11.14,11.13,11.13,20000.0,9.619,9.6276,9.619,9.619,20000.0
2013-02-20 14:55:00,11.12,11.13,11.12,11.13,17600.0,9.6103,9.619,9.6103,9.619,17600.0
2013-02-20 15:00:00,11.13,11.13,11.11,11.11,10000.0,9.619,9.619,9.6017,9.6017,10000.0
2013-02-20 15:05:00,11.11,11.11,11.09,11.11,18800.0,9.6017,9.6017,9.5844,9.6017,18800.0
2013-02-20 15:10:00,11.11,11.11,11.1,11.1,23600.0,9.6017,9.6017,9.593,9.593,23600.0
2013-02-20 15:15:00,11.11,11.11,11.1,11.1,11200.0,9.6017,9.6017,9.593,9.593,11200.0
2013-02-20 15:20:00,11.09,11.09,11.09,11.09,11200.0,9.5844,9.5844,9.5844,9.5844,11200.0
2013-02-20 15:25:00,11.09,11.09,11.09,11.09,16400.0,9.5844,9.5844,9.5844,9.5844,16400.0
2013-02-20 15:30:00,11.09,11.09,11.06,11.07,44400.0,9.5844,9.5844,9.5585,9.5671,44400.0
2013-02-20 15:35:00,11.07,11.08,11.07,11.08,36000.0,9.5671,9.5758,9.5671,9.5758,36000.0
2013-02-20 15:40:00,11.08,11.08,11.06,11.07,47600.0,9.5758,9.5758,9.5585,9.5671,47600.0
2013-02-20 15:45:00,11.07,11.07,11.05,11.05,65200.0,9.5671,9.5671,9.5498,9.5498,65200.0
2013-02-20 15:50:00,11.05,11.06,11.04,11.05,114400.0,9.5498,9.5585,9.5412,9.5498,114400.0
2013-02-20 15:55:00,11.05,11.06,11.04,11.05,228800.0,9.5498,9.5585,9.5412,9.5498,228800.0
2013-02-21 09:30:00,11.02,11.05,11.0,11.02,62800.0,9.5239,9.5498,9.5066,9.5239,62800.0
2013-02-21 09:35:00,11.02,11.04,11.01,11.04,45600.0,9.5239,9.5412,9.5153,9.5412,45600.0
2013-02-21 09:40:00,11.04,11.04,11.02,11.02,28000.0,9.5412,9.5412,9.5239,9.5239,28000.0
2013-02-21 09:45:00,11.02,11.02,10.96,10.96,38800.0,9.5239,9.5239,9.472,9.472,38800.0
2013-02-21 09:50:00,10.96,10.97,10.95,10.97,50000.0,9.472,9.4807,9.4634,9.4807,50000.0
2013-02-21 09:55:00,10.98,11.0,10.95,10.96,26000.0,9.4893,9.5066,9.4634,9.472,26000.0
2013-02-21 10:00:00,10.95,10.96,10.95,10.96,27600.0,9.4634,9.472,9.4634,9.472,27600.0
2013-02-21 10:05:00,10.97,10.97,10.96,10.97,20000.0,9.4807,9.4807,9.472,9.4807,20000.0
2013-02-21 10:10:00,10.97,10.98,10.96,10.96,21600.0,9.4807,9.4893,9.472,9.472,21600.0
2013-02-21 10:15:00,10.97,10.97,10.93,10.94,23600.0,9.4807,9.4807,9.4461,9.4548,23600.0
2013-02-21 10:20:00,10.94,10.95,10.94,10.95,21200.0,9.4548,9.4634,9.4548,9.4634,21200.0
2013-02-21 10:25:00,10.95,10.97,10.95,10.97,10000.0,9.4634,9.4807,9.4634,9.4807,10000.0
2013-02-21 10:30:00,10.97,10.97,10.96,10.96,95600.0,9.4807,9.4807,9.472,9.472,95600.0
2013-02-21 10:35:00,10.97,10.97,10.96,10.96,5600.0,9.4807,9.4807,9.472,9.472,5600.0
2013-02-21 10:40:00,10.96,10.97,10.96,10.97,28400.0,9.472,9.4807,9.472,9.4807,28400.0
2013-02-21 10:45:00,10.97,10.97,10.97,10.97,6800.0,9.4807,9.4807,9.4807,9.4807,6800.0
2013-02-21 10:50:00,10.97,10.97,10.96,10.96,10800.0,9.4807,9.4807,9.472,9.472,10800.0
2013-02-21 10:55:00,10.97,10.97,10.96,10.97,6000.0,9.4807,9.4807,9.472,9.4807,6000.0
2013-02-21 11:00:00,10.97,10.97,10.96,10.97,24000.0,9.4807,9.4807,9.472,9.4807,24000.0
2013-02-21 11:05:00,10.97,10.99,10.97,10.99,24800.0,9.4807,9.498,9.4807,9.498,24800.0
2013-02-21 11:10:00,10.99,10.99,10.97,10.98,32400.0,9.498,9.498,9.4807,9.4893,32400.0
2013-02-21 11:15:00,10.98,10.99,10.97,10.98,24400.0,9.4893,9.498,9.4807,9.4893,24400.0
2013-02-21 11:20:00,10.98,10.99,10.97,10.97,10000.0,9.4893,9.498,9.4807,9.4807,10000.0
2013-02-21 11:25:00,10.98,10.99,10.98,10.99,7600.0,9.4893,9.498,9.4893,9.498,7600.0
2013-02-21 11:30:00,10.99,10.99,10.98,10.98,6800.0,9.498,9.498,9.4893,9.4893,6800.0
2013-02-21 11:35:00,10.99,11.0,10.99,11.0,13600.0,9.498,9.5066,9.498,9.5066,13600.0
2013-02-21 11:40:00,11.0,11.0,10.99,11.0,17600.0,9.5066,9.5066,9.498,9.5066,17600.0
2013-02-21 11:45:00,10.99,10.99,10.99,10.99,9200.0,9.498,9.498,9.498,9.498,9200.0
2013-02-21 11:50:00,10.99,10.99,10.99,10.99,4000.0,9.498,9.498,9.498,9.498,4000.0
2013-02-21 11:55:00,10.99,10.99,10.98,10.99,10800.0,9.498,9.498,9.4893,9.498,10800.0
2013-02-21 12:00:00,10.99,10.99,10.97,10.97,13200.0,9.498,9.498,9.4807,9.4807,13200.0
2013-02-21 12:05:00,10.98,10.98,10.96,10.96,4800.0,9.4893,9.4893,9.472,9.472,4800.0
2013-02-21 12:10:00,10.96,10.96,10.96,10.96,6000.0,9.472,9.472,9.472,9.472,6000.0
2013-02-21 12:15:00,10.96,10.96,10.95,10.95,6400.0,9.472,9.472,9.4634,9.4634,6400.0
2013-02-21 12:20:00,10.95,10.96,10.95,10.95,3600.0,9.4634,9.472,9.4634,9.4634,3600.0
2013-02-21 12:25:00,10.96,10.96,10.96,10.96,4400.0,9.472,9.472,9.472,9.472,4400.0
2013-02-21 12:30:00,10.96,10.96,10.96,10.96,10400.0,9.472,9.472,9.472,9.472,10400.0
2013-02-21 12:35:00,10.96,10.96,10.95,10.95,5600.0,9.472,9.472,9.4634,9.4634,5600.0
2013-02-21 12:40:00,10.95,10.96,10.95,10.95,6400.0,9.4634,9.472,9.4634,9.4634,6400.0
2013-02-21 12:45:00,10.96,10.96,10.96,10.96,10400.0,9.472,9.472,9.472,9.472,10400.0
2013-02-21 12:50:00,10.96,10.97,10.96,10.96,12000.0,9.472,9.4807,9.472,9.472,12000.0
2013-02-21 12:55:00,10.97,10.98,10.97,10.98,9200.0,9.4807,9.4893,9.4807,9.4893,9200.0
2013-02-21 13:00:00,10.97,10.98,10.97,10.97,12800.0,9.4807,9.4893,9.4807,9.4807,12800.0
2013-02-21 13:05:00,10.97,10.97,10.97,10.97,4000.0,9.4807,9.4807,9.4807,9.4807,4000.0
2013-02-21 13:10:00,10.97,10.97,10.97,10.97,2400.0,9.4807,9.4807,9.4807,9.4807,2400.0
2013-02-21 13:15:00,10.97,10.97,10.97,10.97,3600.0,9.4807,9.4807,9.4807,9.4807,3600.0
2013-02-21 13:20:00,10.97,10.97,10.97,10.97,19600.0,9.4807,9.4807,9.4807,9.4807,19600.0
2013-02-21 13:25:00,10.97,10.97,10.96,10.96,7600.0,9.4807,9.4807,9.472,9.472,7600.0
2013-02-21 13:30:00,10.96,10.97,10.96,10.97,12400.0,9.472,9.4807,9.472,9.4807,12400.0
2013-02-21 13:35:00,10.96,10.96,10.96,10.96,4000.0,9.472,9.472,9.472,9.472,4000.0
2013-02-21 13:40:00,10.96,10.96,10.95,10.96,5200.0,9.472,9.472,9.4634,9.472,5200.0
2013-02-21 13:45:00,10.95,10.95,10.94,10.95,13600.0,9.4634,9.4634,9.4548,9.4634,13600.0
2013-02-21 13:50:00,10.95,10.95,10.94,10.94,3200.0,9.4634,9.4634,9.4548,9.4548,3200.0
2013-02-21 13:55:00,10.95,10.95,10.94,10.95,8800.0,9.4634,9.4634,9.4548,9.4634,8800.0
2013-02-21 14:00:00,10.95,10.95,10.93,10.94,8800.0,9.4634,9.4634,9.4461,9.4548,8800.0
2013-02-21 14:05:00,10.94,10.94,10.93,10.93,10400.0,9.4548,9.4548,9.4461,9.4461,10400.0
2013-02-21 14:10:00,10.93,10.93,10.93,10.93,5200.0,9.4461,9.4461,9.4461,9.4461,5200.0
2013-02-21 14:15:00,10.93,10.93,10.92,10.92,19600.0,9.4461,9.4461,9.4375,9.4375,19600.0
2013-02-21 14:20:00,10.93,10.93,10.92,10.93,6000.0,9.4461,9.4461,9.4375,9.4461,6000.0
2013-02-21 14:25:00,10.93,10.93,10.92,10.93,16400.0,9.4461,9.4461,9.4375,9.4461,16400.0
2013-02-21 14:30:00,10.93,10.95,10.93,10.94,9200.0,9.4461,9.4634,9.4461,9.4548,9200.0
2013-02-21 14:35:00,10.94,10.94,10.93,10.93,22000.0,9.4548,9.4548,9.4461,9.4461,22000.0
2013-02-21 14:40:00,10.93,10.93,10.93,10.93,5600.0,9.4461,9.4461,9.4461,9.4461,5600.0
2013-02-21 14:45:00,10.93,10.94,10.93,10.94,31200.0,9.4461,9.4548,9.4461,9.4548,31200.0
2013-02-21 14:50:00,10.93,10.94,10.93,10.93,12000.0,9.4461,9.4548,9.4461,9.4461,12000.0
2013-02-21 14:55:00,10.93,10.97,10.93,10.96,17200.0,9.4461,9.4807,9.4461,9.472,17200.0
2013-02-21 15:00:00,10.96,10.96,10.95,10.96,23600.0,9.472,9.472,9.4634,9.472,23600.0
2013-02-21 15:05:00,10.96,10.97,10.96,10.97,32000.0,9.472,9.4807,9.472,9.4807,32000.0
2013-02-21 15:10:00,10.97,10.97,10.96,10.97,20800.0,9.4807,9.4807,9.472,9.4807,20800.0
2013-02-21 15:15:00,10.97,10.98,10.97,10.97,40400.0,9.4807,9.4893,9.4807,9.4807,40400.0
2013-02-21 15:20:00,10.97,10.98,10.97,10.97,50000.0,9.4807,9.4893,9.4807,9.4807,50000.0
2013-02-21 15:25:00,10.97,10.99,10.97,10.98,52400.0,9.4807,9.498,9.4807,9.4893,52400.0
2013-02-21 15:30:00,10.98,10.99,10.97,10.97,82400.0,9.4893,9.498,9.4807,9.4807,82400.0
2013-02-21 15:35:00,10.98,10.99,10.97,10.98,29200.0,9.4893,9.498,9.4807,9.4893,29200.0
2013-02-21 15:40:00,10.98,10.98,10.97,10.97,52400.0,9.4893,9.4893,9.4807,9.4807,52400.0
2013-02-21 15:45:00,10.97,10.98,10.96,10.96,64000.0,9.4807,9.4893,9.472,9.472,64000.0
2013-02-21 15:50:00,10.96,10.96,10.95,10.95,72800.0,9.472,9.472,9.4634,9.4634,72800.0
2013-02-21 15:55:00,10.95,10.96,10.95,10.95,130000.0,9.4634,9.472,9.4634,9.4634,130000.0
2013-02-22 09:30:00,10.98,11.01,10.98,10.99,9600.0,9.4893,9.5153,9.4893,9.498,9600.0
2013-02-22 09:35:00,10.97,11.02,10.97,11.01,10400.0,9.4807,9.5239,9.4807,9.5153,10400.0
2013-02-22 09:40:00,10.99,10.99,10.99,10.99,5200.0,9.498,9.498,9.498,9.498,5200.0
2013-02-22 09:45:00,10.99,11.0,10.99,10.99,18000.0,9.498,9.5066,9.498,9.498,18000.0
2013-02-22 09:50:00,11.0,11.01,10.98,10.99,23200.0,9.5066,9.5153,9.4893,9.498,23200.0
2013-02-22 09:55:00,10.99,11.01,10.98,10.99,14400.0,9.498,9.5153,9.4893,9.498,14400.0
2013-02-22 10:00:00,10.99,10.99,10.99,10.99,9200.0,9.498,9.498,9.498,9.498,9200.0
2013-02-22 10:05:00,10.99,11.01,10.99,11.01,16800.0,9.498,9.5153,9.498,9.5153,16800.0
2013-02-22 10:10:00,11.01,11.01,11.0,11.0,1200.0,9.5153,9.5153,9.5066,9.5066,1200.0
2013-02-22 10:15:00,11.0,11.01,10.99,11.01,9200.0,9.5066,9.5153,9.498,9.5153,9200.0
2013-02-22 10:20:00,11.01,11.02,11.0,11.01,10000.0,9.5153,9.5239,9.5066,9.5153,10000.0
2013-02-22 10:25:00,11.0,11.01,11.0,11.01,6400.0,9.5066,9.5153,9.5066,9.5153,6400.0
2013-02-22 10:30:00,11.0,11.0,11.0,11.0,3200.0,9.5066,9.5066,9.5066,9.5066,3200.0
2013-02-22 10:35:00,11.01,11.03,11.0,11.0,113600.0,9.5153,9.5325,9.5066,9.5066,113600.0
2013-02-22 10:40:00,11.01,11.01,11.0,11.0,2800.0,9.5153,9.5153,9.5066,9.5066,2800.0
2013-02-22 10:45:00,11.01,11.03,11.01,11.02,6400.0,9.5153,9.5325,9.5153,9.5239,6400.0
2013-02-22 10:50:00,11.02,11.02,11.01,11.01,2400.0,9.5239,9.5239,9.5153,9.5153,2400.0
2013-02-22 10:55:00,11.01,11.01,11.0,11.0,3600.0,9.5153,9.5153,9.5066,9.5066,3600.0
2013-02-22 11:00:00,10.99,11.01,10.99,11.01,6800.0,9.498,9.5153,9.498,9.5153,6800.0
2013-02-22 11:05:00,11.01,11.01,11.01,11.01,3600.0,9.5153,9.5153,9.5153,9.5153,3600.0
2013-02-22 11:10:00,11.0,11.0,10.99,10.99,3600.0,9.5066,9.5066,9.498,9.498,3600.0
2013-02-22 11:15:00,11.0,11.0,10.99,10.99,8000.0,9.5066,9.5066,9.498,9.498,8000.0
2013-02-22 11:20:00,10.99,10.99,10.99,10.99,400.0,9.498,9.498,9.498,9.498,400.0
2013-02-22 11:25:00,11.0,11.01,11.0,11.0,18800.0,9.5066,9.5153,9.5066,9.5066,18800.0
2013-02-22 11:30:00,11.0,11.0,11.0,11.0,1200.0,9.5066,9.5066,9.5066,9.5066,1200.0
2013-02-22 11:35:00,11.01,11.01,11.0,11.0,5200.0,9.5153,9.5153,9.5066,9.5066,5200.0
2013-02-22 11:40:00,11.0,11.0,10.99,10.99,4400.0,9.5066,9.5066,9.498,9.498,4400.0
2013-02-22 11:45:00,11.0,11.0,10.99,10.99,3200.0,9.5066,9.5066,9.498,9.498,3200.0
2013-02-22 11:50:00,10.99,11.0,10.99,11.0,6000.0,9.498,9.5066,9.498,9.5066,6000.0
2013-02-22 11:55:00,11.0,11.0,11.0,11.0,4800.0,9.5066,9.5066,9.5066,9.5066,4800.0
2013-02-22 12:00:00,11.0,11.01,11.0,11.01,13200.0,9.5066,9.5153,9.5066,9.5153,13200.0
2013-02-22 12:05:00,11.0,11.01,11.0,11.01,3600.0,9.5066,9.5153,9.5066,9.5153,3600.0
2013-02-22 12:10:00,11.01,11.02,11.01,11.02,16800.0,9.5153,9.5239,9.5153,9.5239,16800.0
2013-02-22 12:15:00,11.02,11.02,11.02,11.02,12400.0,9.5239,9.5239,9.5239,9.5239,12400.0
2013-02-22 12:20:00,11.01,11.01,11.01,11.01,1200.0,9.5153,9.5153,9.5153,9.5153,1200.0
2013-02-22 12:25:00,11.01,11.01,11.01,11.01,4000.0,9.5153,9.5153,9.5153,9.5153,4000.0
2013-02-22 12:30:00,11.01,11.02,11.01,11.01,4800.0,9.5153,9.5239,9.5153,9.5153,4800.0
2013-02-22 12:35:00,11.02,11.02,11.02,11.02,3600.0,9.5239,9.5239,9.5239,9.5239,3600.0
2013-02-22 12:40:00,11.02,11.02,11.02,11.02,4000.0,9.5239,9.5239,9.5239,9.5239,4000.0
2013-02-22 12:45:00,11.02,11.02,11.02,11.02,5200.0,9.5239,9.5239,9.5239,9.5239,5200.0
2013-02-22 12:50:00,11.02,11.02,11.02,11.02,6400.0,9.5239,9.5239,9.5239,9.5239,6400.0
2013-02-22 12:55:00,11.02,11.02,11.02,11.02,3200.0,9.5239,9.5239,9.5239,9.5239,3200.0
2013-02-22 13:00:00,11.02,11.02,11.01,11.02,36800.0,9.5239,9.5239,9.5153,9.5239,36800.0
2013-02-22 13:05:00,11.01,11.02,11.01,11.01,14000.0,9.5153,9.5239,9.5153,9.5153,14000.0
2013-02-22 13:10:00,11.01,11.01,11.01,11.01,1200.0,9.5153,9.5153,9.5153,9.5153,1200.0
2013-02-22 13:15:00,11.01,11.01,11.01,11.01,2800.0,9.5153,9.5153,9.5153,9.5153,2800.0
2013-02-22 13:20:00,11.01,11.01,11.0,11.0,800.0,9.5153,9.5153,9.5066,9.5066,800.0
2013-02-22 13:25:00,11.01,11.01,11.0,11.01,3200.0,9.5153,9.5153,9.5066,9.5153,3200.0
2013-02-22 13:30:00,11.0,11.01,11.0,11.01,1600.0,9.5066,9.5153,9.5066,9.5153,1600.0
2013-02-22 13:35:00,11.01,11.01,11.0,11.01,4400.0,9.5153,9.5153,9.5066,9.5153,4400.0
2013-02-22 13:40:00,11.01,11.01,11.01,11.01,3600.0,9.5153,9.5153,9.5153,9.5153,3600.0
2013-02-22 13:45:00,11.01,11.01,11.01,11.01,800.0,9.5153,9.5153,9.5153,9.5153,800.0
2013-02-22 13:50:00,11.01,11.01,11.0,11.0,6400.0,9.5153,9.5153,9.5066,9.5066,6400.0
2013-02-22 13:55:00,11.01,11.01,11.0,11.0,1200.0,9.5153,9.5153,9.5066,9.5066,1200.0
2013-02-22 14:00:00,11.01,11.01,11.0,11.0,24800.0,9.5153,9.5153,9.5066,9.5066,24800.0
2013-02-22 14:05:00,11.0,11.0,10.99,11.0,15200.0,9.5066,9.5066,9.498,9.5066,15200.0
2013-02-22 14:10:00,10.99,11.0,10.99,10.99,5200.0,9.498,9.5066,9.498,9.498,5200.0
2013-02-22 14:15:00,10.99,11.0,10.99,11.0,3600.0,9.498,9.5066,9.498,9.5066,3600.0
2013-02-22 14:20:00,10.99,11.0,10.99,11.0,16800.0,9.498,9.5066,9.498,9.5066,16800.0
2013-02-22 14:25:00,11.0,11.0,11.0,11.0,3600.0,9.5066,9.5066,9.5066,9.5066,3600.0
2013-02-22 14:30:00,11.0,11.01,11.0,11.0,7600.0,9.5066,9.5153,9.5066,9.5066,7600.0
2013-02-22 14:35:00,11.01,11.01,11.01,11.01,2400.0,9.5153,9.5153,9.5153,9.5153,2400.0
2013-02-22 14:40:00,11.01,11.01,11.01,11.01,3600.0,9.5153,9.5153,9.5153,9.5153,3600.0
2013-02-22 14:45:00,11.01,11.02,11.0,11.01,10000.0,9.5153,9.5239,9.5066,9.5153,10000.0
2013-02-22 14:50:00,11.0,11.01,11.0,11.0,16000.0,9.5066,9.5153,9.5066,9.5066,16000.0
2013-02-22 14:55:00,11.0,11.0,10.99,10.99,10400.0,9.5066,9.5066,9.498,9.498,10400.0
2013-02-22 15:00:00,10.99,11.0,10.99,11.0,10400.0,9.498,9.5066,9.498,9.5066,10400.0
2013-02-22 15:05:00,11.0,11.01,11.0,11.01,20000.0,9.5066,9.5153,9.5066,9.5153,20000.0
2013-02-22 15:10:00,11.01,11.02,11.01,11.01,44000.0,9.5153,9.5239,9.5153,9.5153,44000.0
2013-02-22 15:15:00,11.01,11.02,11.01,11.01,12000.0,9.5153,9.5239,9.5153,9.5153,12000.0
2013-02-22 15:20:00,11.01,11.01,11.01,11.01,8000.0,9.5153,9.5153,9.5153,9.5153,8000.0
2013-02-22 15:25:00,11.01,11.01,11.01,11.01,15600.0,9.5153,9.5153,9.5153,9.5153,15600.0
2013-02-22 15:30:00,11.02,11.02,11.01,11.02,26000.0,9.5239,9.5239,9.5153,9.5239,26000.0
2013-02-22 15:35:00,11.02,11.02,11.02,11.02,10800.0,9.5239,9.5239,9.5239,9.5239,10800.0
2013-02-22 15:40:00,11.02,11.03,11.02,11.02,11200.0,9.5239,9.5325,9.5239,9.5239,11200.0
2013-02-22 15:45:00,11.03,11.03,11.02,11.02,20400.0,9.5325,9.5325,9.5239,9.5239,20400.0
2013-02-22 15:50:00,11.03,11.04,11.03,11.04,92800.0,9.5325,9.5412,9.5325,9.5412,92800.0
2013-02-22 15:55:00,11.04,11.06,11.04,11.06,170800.0,9.5412,9.5585,9.5412,9.5585,170800.0
2013-02-25 09:30:00,11.11,11.12,11.09,11.12,60000.0,9.6017,9.6103,9.5844,9.6103,60000.0
2013-02-25 09:35:00,11.12,11.12,11.1,11.1,2400.0,9.6103,9.6103,9.593,9.593,2400.0
2013-02-25 09:40:00,11.09,11.11,11.08,11.11,28000.0,9.5844,9.6017,9.5758,9.6017,28000.0
2013-02-25 09:45:00,11.1,11.1,11.08,11.09,12000.0,9.593,9.593,9.5758,9.5844,12000.0
2013-02-25 09:50:00,11.09,11.09,11.08,11.08,20000.0,9.5844,9.5844,9.5758,9.5758,20000.0
2013-02-25 09:55:00,11.08,11.08,11.06,11.06,26400.0,9.5758,9.5758,9.5585,9.5585,26400.0
2013-02-25 10:00:00,11.06,11.08,11.05,11.07,34400.0,9.5585,9.5758,9.5498,9.5671,34400.0
2013-02-25 10:05:00,11.08,11.08,11.06,11.06,15200.0,9.5758,9.5758,9.5585,9.5585,15200.0
2013-02-25 10:10:00,11.05,11.05,11.04,11.04,7200.0,9.5498,9.5498,9.5412,9.5412,7200.0
2013-02-25 10:15:00,11.04,11.05,11.04,11.04,20800.0,9.5412,9.5498,9.5412,9.5412,20800.0
2013-02-25 10:20:00,11.04,11.04,11.02,11.02,25600.0,9.5412,9.5412,9.5239,9.5239,25600.0
2013-02-25 10:25:00,11.02,11.04,11.02,11.03,13600.0,9.5239,9.5412,9.5239,9.5325,13600.0
2013-02-25 10:30:00,11.03,11.06,11.03,11.06,25600.0,9.5325,9.5585,9.5325,9.5585,25600.0
2013-02-25 10:35:00,11.06,11.06,11.04,11.06,9600.0,9.5585,9.5585,9.5412,9.5585,9600.0
2013-02-25 10:40:00,11.05,11.06,11.04,11.06,20000.0,9.5498,9.5585,9.5412,9.5585,20000.0
2013-02-25 10:45:00,11.05,11.05,11.04,11.05,11200.0,9.5498,9.5498,9.5412,9.5498,11200.0
2013-02-25 10:50:00,11.05,11.05,11.03,11.03,18400.0,9.5498,9.5498,9.5325,9.5325,18400.0
2013-02-25 10:55:00,11.04,11.04,11.03,11.03,11200.0,9.5412,9.5412,9.5325,9.5325,11200.0
2013-02-25 11:00:00,11.03,11.04,11.02,11.03,24000.0,9.5325,9.5412,9.5239,9.5325,24000.0
2013-02-25 11:05:00,11.03,11.04,11.02,11.03,26400.0,9.5325,9.5412,9.5239,9.5325,26400.0
2013-02-25 11:10:00,11.03,11.04,11.02,11.03,20000.0,9.5325,9.5412,9.5239,9.5325,20000.0
2013-02-25 11:15:00,11.04,11.04,11.03,11.03,26400.0,9.5412,9.5412,9.5325,9.5325,26400.0
2013-02-25 11:20:00,11.02,11.03,11.02,11.03,24000.0,9.5239,9.5325,9.5239,9.5325,24000.0
2013-02-25 11:25:00,11.03,11.03,11.0,11.0,109600.0,9.5325,9.5325,9.5066,9.5066,109600.0
2013-02-25 11:30:00,11.0,11.01,10.99,11.0,64000.0,9.5066,9.5153,9.498,9.5066,64000.0
2013-02-25 11:35:00,10.99,10.99,10.96,10.96,99200.0,9.498,9.498,9.472,9.472,99200.0
2013-02-25 11:40:00,10.96,10.97,10.94,10.95,83200.0,9.472,9.4807,9.4548,9.4634,83200.0
2013-02-25 11:45:00,10.95,10.95,10.94,10.95,30400.0,9.4634,9.4634,9.4548,9.4634,30400.0
2013-02-25 11:50:00,10.94,10.94,10.93,10.94,17600.0,9.4548,9.4548,9.4461,9.4548,17600.0
2013-02-25 11:55:00,10.95,10.96,10.95,10.95,32800.0,9.4634,9.472,9.4634,9.4634,32800.0
2013-02-25 12:00:00,10.95,10.95,10.94,10.95,12000.0,9.4634,9.4634,9.4548,9.4634,12000.0
2013-02-25 12:05:00,10.95,10.96,10.95,10.95,39200.0,9.4634,9.472,9.4634,9.4634,39200.0
2013-02-25 12:10:00,10.95,10.95,10.95,10.95,5600.0,9.4634,9.4634,9.4634,9.4634,5600.0
2013-02-25 12:15:00,10.94,10.96,10.94,10.95,18400.0,9.4548,9.472,9.4548,9.4634,18400.0
2013-02-25 12:20:00,10.95,10.96,10.95,10.96,9600.0,9.4634,9.472,9.4634,9.472,9600.0
2013-02-25 12:25:00,10.96,10.96,10.96,10.96,12800.0,9.472,9.472,9.472,9.472,12800.0
2013-02-25 12:30:00,10.96,10.96,10.95,10.96,17600.0,9.472,9.472,9.4634,9.472,17600.0
2013-02-25 12:35:00,10.96,10.97,10.96,10.96,13600.0,9.472,9.4807,9.472,9.472,13600.0
2013-02-25 12:40:00,10.96,10.97,10.96,10.97,5600.0,9.472,9.4807,9.472,9.4807,5600.0
2013-02-25 12:45:00,10.96,10.97,10.96,10.97,14400.0,9.472,9.4807,9.472,9.4807,14400.0
2013-02-25 12:50:00,10.97,10.98,10.97,10.97,7200.0,9.4807,9.4893,9.4807,9.4807,7200.0
2013-02-25 12:55:00,10.97,10.98,10.97,10.97,32000.0,9.4807,9.4893,9.4807,9.4807,32000.0
2013-02-25 13:00:00,10.97,10.98,10.96,10.96,18400.0,9.4807,9.4893,9.472,9.472,18400.0
2013-02-25 13:05:00,10.96,10.96,10.96,10.96,12000.0,9.472,9.472,9.472,9.472,12000.0
2013-02-25 13:10:00,10.96,10.96,10.96,10.96,27200.0,9.472,9.472,9.472,9.472,27200.0
2013-02-25 13:15:00,10.96,10.96,10.95,10.95,17600.0,9.472,9.472,9.4634,9.4634,17600.0
2013-02-25 13:20:00,10.95,10.95,10.94,10.95,43200.0,9.4634,9.4634,9.4548,9.4634,43200.0
2013-02-25 13:25:00,10.95,10.96,10.95,10.95,20000.0,9.4634,9.472,9.4634,9.4634,20000.0
2013-02-25 13:30:00,10.95,10.95,10.94,10.94,4000.0,9.4634,9.4634,9.4548,9.4548,4000.0
2013-02-25 13:35:00,10.94,10.95,10.94,10.95,12000.0,9.4548,9.4634,9.4548,9.4634,12000.0
2013-02-25 13:40:00,10.94,10.95,10.93,10.94,20800.0,9.4548,9.4634,9.4461,9.4548,20800.0
2013-02-25 13:45:00,10.93,10.94,10.93,10.94,24800.0,9.4461,9.4548,9.4461,9.4548,24800.0
2013-02-25 13:50:00,10.93,10.94,10.93,10.93,6400.0,9.4461,9.4548,9.4461,9.4461,6400.0
2013-02-25 13:55:00,10.93,10.94,10.91,10.92,39200.0,9.4461,9.4548,9.4288,9.4375,39200.0
2013-02-25 14:00:00,10.92,10.92,10.9,10.9,18400.0,9.4375,9.4375,9.4202,9.4202,18400.0
2013-02-25 14:05:00,10.9,10.9,10.89,10.9,82400.0,9.4202,9.4202,9.4116,9.4202,82400.0
2013-02-25 14:10:00,10.9,10.91,10.9,10.91,34400.0,9.4202,9.4288,9.4202,9.4288,34400.0
2013-02-25 14:15:00,10.91,10.92,10.9,10.91,48000.0,9.4288,9.4375,9.4202,9.4288,48000.0
2013-02-25 14:20:00,10.91,10.91,10.91,10.91,12000.0,9.4288,9.4288,9.4288,9.4288,12000.0
2013-02-25 14:25:00,10.9,10.9,10.9,10.9,15200.0,9.4202,9.4202,9.4202,9.4202,15200.0
2013-02-25 14:30:00,10.9,10.9,10.89,10.9,87200.0,9.4202,9.4202,9.4116,9.4202,87200.0
2013-02-25 14:35:00,10.89,10.9,10.88,10.88,27200.0,9.4116,9.4202,9.4029,9.4029,27200.0
2013-02-25 14:40:00,10.88,10.89,10.88,10.89,48000.0,9.4029,9.4116,9.4029,9.4116,48000.0
2013-02-25 14:45:00,10.89,10.89,10.88,10.88,21600.0,9.4116,9.4116,9.4029,9.4029,21600.0
2013-02-25 14:50:00,10.88,10.88,10.88,10.88,35200.0,9.4029,9.4029,9.4029,9.4029,35200.0
2013-02-25 14:55:00,10.88,10.9,10.88,10.89,54400.0,9.4029,9.4202,9.4029,9.4116,54400.0
2013-02-25 15:00:00,10.89,10.89,10.88,10.89,65600.0,9.4116,9.4116,9.4029,9.4116,65600.0
2013-02-25 15:05:00,10.89,10.89,10.88,10.89,25600.0,9.4116,9.4116,9.4029,9.4116,25600.0
2013-02-25 15:10:00,10.89,10.9,10.88,10.88,76800.0,9.4116,9.4202,9.4029,9.4029,76800.0
2013-02-25 15:15:00,10.88,10.88,10.87,10.88,32000.0,9.4029,9.4029,9.3943,9.4029,32000.0
2013-02-25 15:20:00,10.87,10.88,10.87,10.87,15200.0,9.3943,9.4029,9.3943,9.3943,15200.0
2013-02-25 15:25:00,10.87,10.87,10.85,10.85,85600.0,9.3943,9.3943,9.377,9.377,85600.0
2013-02-25 15:30:00,10.86,10.86,10.84,10.85,68000.0,9.3856,9.3856,9.3683,9.377,68000.0
2013-02-25 15:35:00,10.85,10.86,10.85,10.85,55200.0,9.377,9.3856,9.377,9.377,55200.0
2013-02-25 15:40:00,10.84,10.85,10.83,10.84,59200.0,9.3683,9.377,9.3597,9.3683,59200.0
2013-02-25 15:45:00,10.84,10.84,10.82,10.82,54400.0,9.3683,9.3683,9.3511,9.3511,54400.0
2013-02-25 15:50:00,10.82,10.82,10.79,10.79,177600.0,9.3511,9.3511,9.3251,9.3251,177600.0
2013-02-25 15:55:00,10.79,10.8,10.77,10.77,324000.0,9.3251,9.3338,9.3078,9.3078,324000.0
2013-02-26 09:30:00,10.8,10.83,10.8,10.82,22800.0,9.3338,9.3597,9.3338,9.3511,22800.0
2013-02-26 09:35:00,10.83,10.85,10.82,10.83,14400.0,9.3597,9.377,9.3511,9.3597,14400.0
2013-02-26 09:40:00,10.84,10.85,10.8,10.8,46000.0,9.3683,9.377,9.3338,9.3338,46000.0
2013-02-26 09:45:00,10.79,10.79,10.77,10.77,20800.0,9.3251,9.3251,9.3078,9.3078,20800.0
2013-02-26 09:50:00,10.77,10.8,10.77,10.78,7600.0,9.3078,9.3338,9.3078,9.3165,7600.0
2013-02-26 09:55:00,10.79,10.8,10.79,10.79,8800.0,9.3251,9.3338,9.3251,9.3251,8800.0
2013-02-26 10:00:00,10.79,10.81,10.78,10.78,40000.0,9.3251,9.3424,9.3165,9.3165,40000.0
2013-02-26 10:05:00,10.78,10.8,10.78,10.79,14000.0,9.3165,9.3338,9.3165,9.3251,14000.0
2013-02-26 10:10:00,10.79,10.79,10.78,10.79,7600.0,9.3251,9.3251,9.3165,9.3251,7600.0
2013-02-26 10:15:00,10.78,10.79,10.78,10.79,3200.0,9.3165,9.3251,9.3165,9.3251,3200.0
2013-02-26 10:20:00,10.79,10.8,10.78,10.78,8800.0,9.3251,9.3338,9.3165,9.3165,8800.0
2013-02-26 10:25:00,10.78,10.8,10.78,10.78,12000.0,9.3165,9.3338,9.3165,9.3165,12000.0
2013-02-26 10:30:00,10.77,10.78,10.74,10.74,15200.0,9.3078,9.3165,9.2819,9.2819,15200.0
2013-02-26 10:35:00,10.74,10.74,10.73,10.74,12000.0,9.2819,9.2819,9.2733,9.2819,12000.0
2013-02-26 10:40:00,10.75,10.76,10.75,10.76,10800.0,9.2906,9.2992,9.2906,9.2992,10800.0
2013-02-26 10:45:00,10.76,10.76,10.74,10.76,10800.0,9.2992,9.2992,9.2819,9.2992,10800.0
2013-02-26 10:50:00,10.76,10.77,10.76,10.77,6800.0,9.2992,9.3078,9.2992,9.3078,6800.0
2013-02-26 10:55:00,10.77,10.78,10.76,10.76,14800.0,9.3078,9.3165,9.2992,9.2992,14800.0
2013-02-26 11:00:00,10.76,10.77,10.75,10.75,29200.0,9.2992,9.3078,9.2906,9.2906,29200.0
2013-02-26 11:05:00,10.75,10.75,10.73,10.73,7600.0,9.2906,9.2906,9.2733,9.2733,7600.0
2013-02-26 11:10:00,10.74,10.75,10.72,10.72,26400.0,9.2819,9.2906,9.2646,9.2646,26400.0
2013-02-26 11:15:00,10.73,10.74,10.73,10.74,6000.0,9.2733,9.2819,9.2733,9.2819,6000.0
2013-02-26 11:20:00,10.74,10.74,10.72,10.72,5600.0,9.2819,9.2819,9.2646,9.2646,5600.0
2013-02-26 11:25:00,10.74,10.74,10.72,10.72,8000.0,9.2819,9.2819,9.2646,9.2646,8000.0
2013-02-26 11:30:00,10.72,10.74,10.72,10.73,9200.0,9.2646,9.2819,9.2646,9.2733,9200.0
2013-02-26 11:35:00,10.72,10.72,10.72,10.72,6400.0,9.2646,9.2646,9.2646,9.2646,6400.0
2013-02-26 11:40:00,10.72,10.72,10.71,10.71,8400.0,9.2646,9.2646,9.256,9.256,8400.0
2013-02-26 11:45:00,10.71,10.71,10.71,10.71,1200.0,9.256,9.256,9.256,9.256,1200.0
2013-02-26 11:50:00,10.71,10.72,10.71,10.72,19600.0,9.256,9.2646,9.256,9.2646,19600.0
2013-02-26 11:55:00,10.72,10.73,10.72,10.72,10400.0,9.2646,9.2733,9.2646,9.2646,10400.0
2013-02-26 12:00:00,10.71,10.73,10.71,10.73,8800.0,9.256,9.2733,9.256,9.2733,8800.0
2013-02-26 12:05:00,10.74,10.74,10.73,10.73,6000.0,9.2819,9.2819,9.2733,9.2733,6000.0
2013-02-26 12:10:00,10.73,10.74,10.73,10.73,4000.0,9.2733,9.2819,9.2733,9.2733,4000.0
2013-02-26 12:15:00,10.74,10.74,10.73,10.73,5200.0,9.2819,9.2819,9.2733,9.2733,5200.0
2013-02-26 12:20:00,10.73,10.74,10.73,10.74,5600.0,9.2733,9.2819,9.2733,9.2819,5600.0
2013-02-26 12:25:00,10.74,10.75,10.74,10.74,11200.0,9.2819,9.2906,9.2819,9.2819,11200.0
2013-02-26 12:30:00,10.74,10.74,10.73,10.74,12800.0,9.2819,9.2819,9.2733,9.2819,12800.0
2013-02-26 12:35:00,10.74,10.75,10.73,10.74,18400.0,9.2819,9.2906,9.2733,9.2819,18400.0
2013-02-26 12:40:00,10.74,10.74,10.73,10.74,6400.0,9.2819,9.2819,9.2733,9.2819,6400.0
2013-02-26 12:45:00,10.74,10.74,10.74,10.74,5600.0,9.2819,9.2819,9.2819,9.2819,5600.0
2013-02-26 12:50:00,10.74,10.76,10.74,10.75,8000.0,9.2819,9.2992,9.2819,9.2906,8000.0
2013-02-26 12:55:00,10.75,10.76,10.75,10.75,9200.0,9.2906,9.2992,9.2906,9.2906,9200.0
2013-02-26 13:00:00,10.75,10.76,10.75,10.76,10800.0,9.2906,9.2992,9.2906,9.2992,10800.0
2013-02-26 13:05:00,10.76,10.76,10.75,10.75,5600.0,9.2992,9.2992,9.2906,9.2906,5600.0
2013-02-26 13:10:00,10.75,10.75,10.74,10.74,4400.0,9.2906,9.2906,9.2819,9.2819,4400.0
2013-02-26 13:15:00,10.74,10.75,10.74,10.74,6800.0,9.2819,9.2906,9.2819,9.2819,6800.0
2013-02-26 13:20:00,10.74,10.74,10.74,10.74,6000.0,9.2819,9.2819,9.2819,9.2819,6000.0
2013-02-26 13:25:00,10.74,10.75,10.74,10.74,5200.0,9.2819,9.2906,9.2819,9.2819,5200.0
2013-02-26 13:30:00,10.74,10.75,10.74,10.75,4000.0,9.2819,9.2906,9.2819,9.2906,4000.0
2013-02-26 13:35:00,10.74,10.76,10.74,10.75,4000.0,9.2819,9.2992,9.2819,9.2906,4000.0
2013-02-26 13:40:00,10.75,10.75,10.75,10.75,2000.0,9.2906,9.2906,9.2906,9.2906,2000.0
2013-02-26 13:45:00,10.75,10.76,10.75,10.75,5200.0,9.2906,9.2992,9.2906,9.2906,5200.0
2013-02-26 13:50:00,10.76,10.77,10.76,10.76,11200.0,9.2992,9.3078,9.2992,9.2992,11200.0
2013-02-26 13:55:00,10.77,10.77,10.76,10.77,17200.0,9.3078,9.3078,9.2992,9.3078,17200.0
2013-02-26 14:00:00,10.77,10.77,10.76,10.77,6400.0,9.3078,9.3078,9.2992,9.3078,6400.0
2013-02-26 14:05:00,10.77,10.78,10.77,10.78,15200.0,9.3078,9.3165,9.3078,9.3165,15200.0
2013-02-26 14:10:00,10.78,10.79,10.78,10.79,17600.0,9.3165,9.3251,9.3165,9.3251,17600.0
2013-02-26 14:15:00,10.79,10.79,10.76,10.76,33600.0,9.3251,9.3251,9.2992,9.2992,33600.0
2013-02-26 14:20:00,10.76,10.78,10.76,10.77,20000.0,9.2992,9.3165,9.2992,9.3078,20000.0
2013-02-26 14:25:00,10.77,10.77,10.76,10.77,21200.0,9.3078,9.3078,9.2992,9.3078,21200.0
2013-02-26 14:30:00,10.77,10.79,10.77,10.79,14800.0,9.3078,9.3251,9.3078,9.3251,14800.0
2013-02-26 14:35:00,10.79,10.79,10.78,10.78,14400.0,9.3251,9.3251,9.3165,9.3165,14400.0
2013-02-26 14:40:00,10.78,10.79,10.78,10.79,10000.0,9.3165,9.3251,9.3165,9.3251,10000.0
2013-02-26 14:45:00,10.79,10.79,10.78,10.78,26000.0,9.3251,9.3251,9.3165,9.3165,26000.0
2013-02-26 14:50:00,10.78,10.79,10.77,10.77,35600.0,9.3165,9.3251,9.3078,9.3078,35600.0
2013-02-26 14:55:00,10.77,10.79,10.77,10.78,20400.0,9.3078,9.3251,9.3078,9.3165,20400.0
2013-02-26 15:00:00,10.78,10.79,10.78,10.79,19600.0,9.3165,9.3251,9.3165,9.3251,19600.0
2013-02-26 15:05:00,10.79,10.8,10.79,10.79,16000.0,9.3251,9.3338,9.3251,9.3251,16000.0
2013-02-26 15:10:00,10.8,10.8,10.79,10.8,23600.0,9.3338,9.3338,9.3251,9.3338,23600.0
2013-02-26 15:15:00,10.79,10.8,10.79,10.8,15600.0,9.3251,9.3338,9.3251,9.3338,15600.0
2013-02-26 15:20:00,10.8,10.81,10.79,10.8,22000.0,9.3338,9.3424,9.3251,9.3338,22000.0
2013-02-26 15:25:00,10.79,10.81,10.79,10.81,36000.0,9.3251,9.3424,9.3251,9.3424,36000.0
2013-02-26 15:30:00,10.81,10.81,10.8,10.81,23600.0,9.3424,9.3424,9.3338,9.3424,23600.0
2013-02-26 15:35:00,10.81,10.81,10.8,10.81,34800.0,9.3424,9.3424,9.3338,9.3424,34800.0
2013-02-26 15:40:00,10.81,10.84,10.81,10.83,68000.0,9.3424,9.3683,9.3424,9.3597,68000.0
2013-02-26 15:45:00,10.83,10.84,10.83,10.83,62800.0,9.3597,9.3683,9.3597,9.3597,62800.0
2013-02-26 15:50:00,10.83,10.85,10.83,10.84,103600.0,9.3597,9.377,9.3597,9.3683,103600.0
2013-02-26 15:55:00,10.84,10.84,10.83,10.84,224000.0,9.3683,9.3683,9.3597,9.3683,224000.0
2013-02-27 09:30:00,10.82,10.85,10.82,10.83,12800.0,9.3511,9.377,9.3511,9.3597,12800.0
2013-02-27 09:35:00,10.84,10.88,10.83,10.87,16000.0,9.3683,9.4029,9.3597,9.3943,16000.0
2013-02-27 09:40:00,10.88,10.89,10.88,10.89,2800.0,9.4029,9.4116,9.4029,9.4116,2800.0
2013-02-27 09:45:00,10.88,10.89,10.86,10.86,8000.0,9.4029,9.4116,9.3856,9.3856,8000.0
2013-02-27 09:50:00,10.87,10.88,10.87,10.88,4000.0,9.3943,9.4029,9.3943,9.4029,4000.0
2013-02-27 09:55:00,10.88,10.9,10.88,10.9,4000.0,9.4029,9.4202,9.4029,9.4202,4000.0
2013-02-27 10:00:00,10.9,10.91,10.89,10.91,21200.0,9.4202,9.4288,9.4116,9.4288,21200.0
2013-02-27 10:05:00,10.9,10.9,10.89,10.9,6800.0,9.4202,9.4202,9.4116,9.4202,6800.0
2013-02-27 10:10:00,10.9,10.92,10.9,10.92,8000.0,9.4202,9.4375,9.4202,9.4375,8000.0
2013-02-27 10:15:00,10.91,10.91,10.9,10.9,5600.0,9.4288,9.4288,9.4202,9.4202,5600.0
2013-02-27 10:20:00,10.9,10.93,10.9,10.93,6000.0,9.4202,9.4461,9.4202,9.4461,6000.0
2013-02-27 10:25:00,10.93,10.94,10.91,10.93,10800.0,9.4461,9.4548,9.4288,9.4461,10800.0
2013-02-27 10:30:00,10.93,10.94,10.93,10.93,8000.0,9.4461,9.4548,9.4461,9.4461,8000.0
2013-02-27 10:35:00,10.93,10.93,10.92,10.93,5600.0,9.4461,9.4461,9.4375,9.4461,5600.0
2013-02-27 10:40:00,10.94,10.94,10.92,10.92,2800.0,9.4548,9.4548,9.4375,9.4375,2800.0
2013-02-27 10:45:00,10.92,10.92,10.91,10.91,9600.0,9.4375,9.4375,9.4288,9.4288,9600.0
2013-02-27 10:50:00,10.92,10.92,10.91,10.92,5600.0,9.4375,9.4375,9.4288,9.4375,5600.0
2013-02-27 10:55:00,10.92,10.93,10.92,10.93,9200.0,9.4375,9.4461,9.4375,9.4461,9200.0
2013-02-27 11:00:00,10.93,10.95,10.93,10.94,8800.0,9.4461,9.4634,9.4461,9.4548,8800.0
2013-02-27 11:05:00,10.94,10.94,10.93,10.93,4400.0,9.4548,9.4548,9.4461,9.4461,4400.0
2013-02-27 11:10:00,10.94,10.94,10.93,10.94,7600.0,9.4548,9.4548,9.4461,9.4548,7600.0
2013-02-27 11:15:00,10.94,10.95,10.94,10.94,8400.0,9.4548,9.4634,9.4548,9.4548,8400.0
2013-02-27 11:20:00,10.95,10.95,10.92,10.92,9600.0,9.4634,9.4634,9.4375,9.4375,9600.0
2013-02-27 11:25:00,10.92,10.92,10.92,10.92,2400.0,9.4375,9.4375,9.4375,9.4375,2400.0
2013-02-27 11:30:00,10.92,10.92,10.91,10.92,5200.0,9.4375,9.4375,9.4288,9.4375,5200.0
2013-02-27 11:35:00,10.91,10.92,10.91,10.91,7600.0,9.4288,9.4375,9.4288,9.4288,7600.0
2013-02-27 11:40:00,10.92,10.92,10.91,10.92,2800.0,9.4375,9.4375,9.4288,9.4375,2800.0
2013-02-27 11:45:00,10.92,10.92,10.9,10.9,3600.0,9.4375,9.4375,9.4202,9.4202,3600.0
2013-02-27 11:50:00,10.9,10.92,10.9,10.91,4400.0,9.4202,9.4375,9.4202,9.4288,4400.0
2013-02-27 11:55:00,10.92,10.92,10.91,10.91,3200.0,9.4375,9.4375,9.4288,9.4288,3200.0
2013-02-27 12:00:00,10.91,10.92,10.91,10.92,5600.0,9.4288,9.4375,9.4288,9.4375,5600.0
2013-02-27 12:05:00,10.92,10.93,10.91,10.92,6400.0,9.4375,9.4461,9.4288,9.4375,6400.0
2013-02-27 12:10:00,10.92,10.92,10.92,10.92,11200.0,9.4375,9.4375,9.4375,9.4375,11200.0
2013-02-27 12:15:00,10.92,10.92,10.91,10.92,5200.0,9.4375,9.4375,9.4288,9.4375,5200.0
2013-02-27 12:20:00,10.92,10.93,10.92,10.93,7200.0,9.4375,9.4461,9.4375,9.4461,7200.0
2013-02-27 12:25:00,10.92,10.92,10.92,10.92,2000.0,9.4375,9.4375,9.4375,9.4375,2000.0
2013-02-27 12:30:00,10.93,10.94,10.93,10.94,6400.0,9.4461,9.4548,9.4461,9.4548,6400.0
2013-02-27 12:35:00,10.93,10.93,10.93,10.93,800.0,9.4461,9.4461,9.4461,9.4461,800.0
2013-02-27 12:40:00,10.93,10.93,10.92,10.92,2800.0,9.4461,9.4461,9.4375,9.4375,2800.0
2013-02-27 12:45:00,10.92,10.92,10.92,10.92,3600.0,9.4375,9.4375,9.4375,9.4375,3600.0
2013-02-27 12:50:00,10.92,10.92,10.91,10.92,4400.0,9.4375,9.4375,9.4288,9.4375,4400.0
2013-02-27 12:55:00,10.91,10.93,10.91,10.92,8400.0,9.4288,9.4461,9.4288,9.4375,8400.0
2013-02-27 13:00:00,10.92,10.93,10.92,10.93,4400.0,9.4375,9.4461,9.4375,9.4461,4400.0
2013-02-27 13:05:00,10.93,10.93,10.93,10.93,4000.0,9.4461,9.4461,9.4461,9.4461,4000.0
2013-02-27 13:10:00,10.93,10.93,10.93,10.93,1200.0,9.4461,9.4461,9.4461,9.4461,1200.0
2013-02-27 13:15:00,10.93,10.93,10.93,10.93,2400.0,9.4461,9.4461,9.4461,9.4461,2400.0
2013-02-27 13:20:00,10.93,10.93,10.93,10.93,800.0,9.4461,9.4461,9.4461,9.4461,800.0
2013-02-27 13:25:00,10.92,10.92,10.9,10.91,11600.0,9.4375,9.4375,9.4202,9.4288,11600.0
2013-02-27 13:30:00,10.92,10.92,10.92,10.92,2000.0,9.4375,9.4375,9.4375,9.4375,2000.0
2013-02-27 13:35:00,10.93,10.93,10.92,10.93,3200.0,9.4461,9.4461,9.4375,9.4461,3200.0
2013-02-27 13:40:00,10.93,10.93,10.93,10.93,4400.0,9.4461,9.4461,9.4461,9.4461,4400.0
2013-02-27 13:45:00,10.93,10.93,10.92,10.92,11600.0,9.4461,9.4461,9.4375,9.4375,11600.0
2013-02-27 13:50:00,10.93,10.93,10.92,10.93,4400.0,9.4461,9.4461,9.4375,9.4461,4400.0
2013-02-27 13:55:00,10.93,10.94,10.93,10.93,9200.0,9.4461,9.4548,9.4461,9.4461,9200.0
2013-02-27 14:00:00,10.94,10.94,10.94,10.94,4800.0,9.4548,9.4548,9.4548,9.4548,4800.0
2013-02-27 14:05:00,10.94,10.95,10.93,10.95,12800.0,9.4548,9.4634,9.4461,9.4634,12800.0
2013-02-27 14:10:00,10.95,10.96,10.95,10.96,14800.0,9.4634,9.472,9.4634,9.472,14800.0
2013-02-27 14:15:00,10.96,10.97,10.96,10.97,6400.0,9.472,9.4807,9.472,9.4807,6400.0
2013-02-27 14:20:00,10.97,10.97,10.96,10.97,7600.0,9.4807,9.4807,9.472,9.4807,7600.0
2013-02-27 14:25:00,10.97,10.97,10.96,10.96,8800.0,9.4807,9.4807,9.472,9.472,8800.0
2013-02-27 14:30:00,10.95,10.97,10.95,10.96,11600.0,9.4634,9.4807,9.4634,9.472,11600.0
2013-02-27 14:35:00,10.96,10.96,10.95,10.95,16400.0,9.472,9.472,9.4634,9.4634,16400.0
2013-02-27 14:40:00,10.96,10.96,10.95,10.95,2800.0,9.472,9.472,9.4634,9.4634,2800.0
2013-02-27 14:45:00,10.95,10.97,10.95,10.96,22000.0,9.4634,9.4807,9.4634,9.472,22000.0
2013-02-27 14:50:00,10.97,10.97,10.96,10.96,12800.0,9.4807,9.4807,9.472,9.472,12800.0
2013-02-27 14:55:00,10.96,10.97,10.96,10.96,14800.0,9.472,9.4807,9.472,9.472,14800.0
2013-02-27 15:00:00,10.96,10.96,10.96,10.96,12400.0,9.472,9.472,9.472,9.472,12400.0
2013-02-27 15:05:00,10.96,10.96,10.96,10.96,9200.0,9.472,9.472,9.472,9.472,9200.0
2013-02-27 15:10:00,10.97,10.98,10.97,10.97,15200.0,9.4807,9.4893,9.4807,9.4807,15200.0
2013-02-27 15:15:00,10.98,10.99,10.97,10.98,8800.0,9.4893,9.498,9.4807,9.4893,8800.0
2013-02-27 15:20:00,10.98,10.99,10.98,10.99,16400.0,9.4893,9.498,9.4893,9.498,16400.0
2013-02-27 15:25:00,10.99,10.99,10.97,10.97,22400.0,9.498,9.498,9.4807,9.4807,22400.0
2013-02-27 15:30:00,10.98,10.98,10.97,10.98,15600.0,9.4893,9.4893,9.4807,9.4893,15600.0
2013-02-27 15:35:00,10.98,10.99,10.97,10.98,28400.0,9.4893,9.498,9.4807,9.4893,28400.0
2013-02-27 15:40:00,10.99,10.99,10.97,10.98,30400.0,9.498,9.498,9.4807,9.4893,30400.0
2013-02-27 15:45:00,10.98,10.99,10.97,10.97,32000.0,9.4893,9.498,9.4807,9.4807,32000.0
2013-02-27 15:50:00,10.97,10.98,10.97,10.98,33200.0,9.4807,9.4893,9.4807,9.4893,33200.0
2013-02-27 15:55:00,10.98,10.98,10.96,10.96,75600.0,9.4893,9.4893,9.472,9.472,75600.0
2013-02-28 09:30:00,10.93,10.96,10.93,10.96,19200.0,9.4461,9.472,9.4461,9.472,19200.0
2013-02-28 09:35:00,10.97,10.99,10.97,10.98,2800.0,9.4807,9.498,9.4807,9.4893,2800.0
2013-02-28 09:40:00,10.99,10.99,10.97,10.98,10000.0,9.498,9.498,9.4807,9.4893,10000.0
2013-02-28 09:45:00,10.99,11.0,10.98,11.0,6400.0,9.498,9.5066,9.4893,9.5066,6400.0
2013-02-28 09:50:00,10.99,10.99,10.97,10.97,16400.0,9.498,9.498,9.4807,9.4807,16400.0
2013-02-28 09:55:00,10.97,10.98,10.96,10.97,26000.0,9.4807,9.4893,9.472,9.4807,26000.0
2013-02-28 10:00:00,10.98,10.98,10.96,10.96,7600.0,9.4893,9.4893,9.472,9.472,7600.0
2013-02-28 10:05:00,10.97,10.97,10.96,10.97,16400.0,9.4807,9.4807,9.472,9.4807,16400.0
2013-02-28 10:10:00,10.98,10.99,10.97,10.99,4000.0,9.4893,9.498,9.4807,9.498,4000.0
2013-02-28 10:15:00,10.99,11.0,10.99,11.0,7600.0,9.498,9.5066,9.498,9.5066,7600.0
2013-02-28 10:20:00,11.0,11.0,10.99,10.99,8000.0,9.5066,9.5066,9.498,9.498,8000.0
2013-02-28 10:25:00,10.99,10.99,10.97,10.97,5200.0,9.498,9.498,9.4807,9.4807,5200.0
2013-02-28 10:30:00,10.99,11.0,10.98,10.99,8400.0,9.498,9.5066,9.4893,9.498,8400.0
2013-02-28 10:35:00,10.99,11.0,10.98,10.99,15600.0,9.498,9.5066,9.4893,9.498,15600.0
2013-02-28 10:40:00,11.0,11.0,10.98,10.99,8800.0,9.5066,9.5066,9.4893,9.498,8800.0
2013-02-28 10:45:00,10.99,10.99,10.97,10.97,16400.0,9.498,9.498,9.4807,9.4807,16400.0
2013-02-28 10:50:00,10.97,10.97,10.96,10.96,18400.0,9.4807,9.4807,9.472,9.472,18400.0
2013-02-28 10:55:00,10.96,10.97,10.96,10.96,23200.0,9.472,9.4807,9.472,9.472,23200.0
2013-02-28 11:00:00,10.96,10.97,10.96,10.97,17600.0,9.472,9.4807,9.472,9.4807,17600.0
2013-02-28 11:05:00,10.97,10.99,10.97,10.98,46800.0,9.4807,9.498,9.4807,9.4893,46800.0
2013-02-28 11:10:00,10.99,10.99,10.99,10.99,10400.0,9.498,9.498,9.498,9.498,10400.0
2013-02-28 11:15:00,10.99,11.0,10.99,10.99,6800.0,9.498,9.5066,9.498,9.498,6800.0
2013-02-28 11:20:00,10.99,11.01,10.99,11.0,52800.0,9.498,9.5153,9.498,9.5066,52800.0
2013-02-28 11:25:00,10.99,11.01,10.98,11.0,16000.0,9.498,9.5153,9.4893,9.5066,16000.0
2013-02-28 11:30:00,11.0,11.0,10.99,10.99,14400.0,9.5066,9.5066,9.498,9.498,14400.0
2013-02-28 11:35:00,10.99,10.99,10.98,10.99,14400.0,9.498,9.498,9.4893,9.498,14400.0
2013-02-28 11:40:00,10.99,10.99,10.99,10.99,5200.0,9.498,9.498,9.498,9.498,5200.0
2013-02-28 11:45:00,11.0,11.0,10.98,10.98,10400.0,9.5066,9.5066,9.4893,9.4893,10400.0
2013-02-28 11:50:00,10.99,10.99,10.97,10.98,8000.0,9.498,9.498,9.4807,9.4893,8000.0
2013-02-28 11:55:00,10.97,10.97,10.97,10.97,10400.0,9.4807,9.4807,9.4807,9.4807,10400.0
2013-02-28 12:00:00,10.97,10.97,10.97,10.97,5600.0,9.4807,9.4807,9.4807,9.4807,5600.0
2013-02-28 12:05:00,10.97,10.97,10.97,10.97,7200.0,9.4807,9.4807,9.4807,9.4807,7200.0
2013-02-28 12:10:00,10.96,10.97,10.96,10.96,15200.0,9.472,9.4807,9.472,9.472,15200.0
2013-02-28 12:15:00,10.96,10.96,10.96,10.96,6000.0,9.472,9.472,9.472,9.472,6000.0
2013-02-28 12:20:00,10.96,10.96,10.95,10.96,13600.0,9.472,9.472,9.4634,9.472,13600.0
2013-02-28 12:25:00,10.96,10.96,10.95,10.95,6800.0,9.472,9.472,9.4634,9.4634,6800.0
2013-02-28 12:30:00,10.95,10.96,10.95,10.96,6800.0,9.4634,9.472,9.4634,9.472,6800.0
2013-02-28 12:35:00,10.96,10.96,10.96,10.96,2800.0,9.472,9.472,9.472,9.472,2800.0
2013-02-28 12:40:00,10.96,10.96,10.95,10.96,14400.0,9.472,9.472,9.4634,9.472,14400.0
2013-02-28 12:45:00,10.96,10.96,10.95,10.96,3200.0,9.472,9.472,9.4634,9.472,3200.0
2013-02-28 12:50:00,10.96,10.97,10.96,10.97,5600.0,9.472,9.4807,9.472,9.4807,5600.0
2013-02-28 12:55:00,10.97,10.97,10.96,10.96,4000.0,9.4807,9.4807,9.472,9.472,4000.0
2013-02-28 13:00:00,10.96,10.97,10.96,10.97,5200.0,9.472,9.4807,9.472,9.4807,5200.0
2013-02-28 13:05:00,10.97,10.97,10.97,10.97,6400.0,9.4807,9.4807,9.4807,9.4807,6400.0
2013-02-28 13:10:00,10.97,10.97,10.96,10.97,10400.0,9.4807,9.4807,9.472,9.4807,10400.0
2013-02-28 13:15:00,10.97,10.99,10.97,10.99,16800.0,9.4807,9.498,9.4807,9.498,16800.0
2013-02-28 13:20:00,10.98,10.99,10.98,10.99,19600.0,9.4893,9.498,9.4893,9.498,19600.0
2013-02-28 13:25:00,10.99,11.0,10.99,11.0,16000.0,9.498,9.5066,9.498,9.5066,16000.0
2013-02-28 13:30:00,11.0,11.0,10.98,10.99,12000.0,9.5066,9.5066,9.4893,9.498,12000.0
2013-02-28 13:35:00,10.99,11.0,10.99,10.99,11200.0,9.498,9.5066,9.498,9.498,11200.0
2013-02-28 13:40:00,10.99,10.99,10.99,10.99,4400.0,9.498,9.498,9.498,9.498,4400.0
2013-02-28 13:45:00,10.99,10.99,10.99,10.99,6800.0,9.498,9.498,9.498,9.498,6800.0
2013-02-28 13:50:00,10.99,11.0,10.99,11.0,13200.0,9.498,9.5066,9.498,9.5066,13200.0
2013-02-28 13:55:00,11.0,11.0,10.98,10.98,15200.0,9.5066,9.5066,9.4893,9.4893,15200.0
2013-02-28 14:00:00,10.98,10.98,10.97,10.97,2400.0,9.4893,9.4893,9.4807,9.4807,2400.0
2013-02-28 14:05:00,10.97,10.98,10.97,10.98,22400.0,9.4807,9.4893,9.4807,9.4893,22400.0
2013-02-28 14:10:00,10.99,10.99,10.98,10.99,9600.0,9.498,9.498,9.4893,9.498,9600.0
2013-02-28 14:15:00,10.99,10.99,10.98,10.98,6800.0,9.498,9.498,9.4893,9.4893,6800.0
2013-02-28 14:20:00,10.99,10.99,10.97,10.97,14800.0,9.498,9.498,9.4807,9.4807,14800.0
2013-02-28 14:25:00,10.98,10.98,10.97,10.98,7200.0,9.4893,9.4893,9.4807,9.4893,7200.0
2013-02-28 14:30:00,10.98,10.99,10.98,10.98,47200.0,9.4893,9.498,9.4893,9.4893,47200.0
2013-02-28 14:35:00,10.98,11.01,10.98,11.01,26400.0,9.4893,9.5153,9.4893,9.5153,26400.0
2013-02-28 14:40:00,11.01,11.02,11.01,11.01,11200.0,9.5153,9.5239,9.5153,9.5153,11200.0
2013-02-28 14:45:00,11.01,11.01,11.01,11.01,13200.0,9.5153,9.5153,9.5153,9.5153,13200.0
2013-02-28 14:50:00,11.01,11.02,11.0,11.02,28400.0,9.5153,9.5239,9.5066,9.5239,28400.0
2013-02-28 14:55:00,11.02,11.02,10.99,10.99,53200.0,9.5239,9.5239,9.498,9.498,53200.0
2013-02-28 15:00:00,11.0,11.0,10.98,10.99,17600.0,9.5066,9.5066,9.4893,9.498,17600.0
2013-02-28 15:05:00,10.98,10.99,10.98,10.99,22400.0,9.4893,9.498,9.4893,9.498,22400.0
2013-02-28 15:10:00,10.99,10.99,10.97,10.97,12400.0,9.498,9.498,9.4807,9.4807,12400.0
2013-02-28 15:15:00,10.97,10.97,10.96,10.97,30000.0,9.4807,9.4807,9.472,9.4807,30000.0
2013-02-28 15:20:00,10.97,10.97,10.97,10.97,16000.0,9.4807,9.4807,9.4807,9.4807,16000.0
2013-02-28 15:25:00,10.97,10.97,10.97,10.97,17600.0,9.4807,9.4807,9.4807,9.4807,17600.0
2013-02-28 15:30:00,10.97,10.98,10.97,10.97,23200.0,9.4807,9.4893,9.4807,9.4807,23200.0
2013-02-28 15:35:00,10.97,10.99,10.97,10.99,28000.0,9.4807,9.498,9.4807,9.498,28000.0
2013-02-28 15:40:00,10.99,10.99,10.98,10.99,29600.0,9.498,9.498,9.4893,9.498,29600.0
2013-02-28 15:45:00,10.99,11.0,10.99,10.99,40800.0,9.498,9.5066,9.498,9.498,40800.0
2013-02-28 15:50:00,10.99,11.0,10.97,10.99,217600.0,9.498,9.5066,9.4807,9.498,217600.0
2013-02-28 15:55:00,10.99,10.99,10.97,10.97,202000.0,9.498,9.498,9.4807,9.4807,202000.0
2013-03-01 09:30:00,10.94,10.97,10.9,10.9,13600.0,9.4548,9.4807,9.4202,9.4202,13600.0
2013-03-01 09:35:00,10.9,10.9,10.87,10.87,10000.0,9.4202,9.4202,9.3943,9.3943,10000.0
2013-03-01 09:40:00,10.86,10.88,10.86,10.88,6800.0,9.3856,9.4029,9.3856,9.4029,6800.0
2013-03-01 09:45:00,10.88,10.9,10.88,10.89,14800.0,9.4029,9.4202,9.4029,9.4116,14800.0
2013-03-01 09:50:00,10.88,10.9,10.88,10.9,6800.0,9.4029,9.4202,9.4029,9.4202,6800.0
2013-03-01 09:55:00,10.91,10.91,10.9,10.9,10800.0,9.4288,9.4288,9.4202,9.4202,10800.0
2013-03-01 10:00:00,10.92,10.93,10.9,10.91,16400.0,9.4375,9.4461,9.4202,9.4288,16400.0
2013-03-01 10:05:00,10.91,10.93,10.91,10.93,20400.0,9.4288,9.4461,9.4288,9.4461,20400.0
2013-03-01 10:10:00,10.93,10.93,10.92,10.92,14400.0,9.4461,9.4461,9.4375,9.4375,14400.0
2013-03-01 10:15:00,10.92,10.92,10.9,10.91,11200.0,9.4375,9.4375,9.4202,9.4288,11200.0
2013-03-01 10:20:00,10.9,10.9,10.88,10.88,8000.0,9.4202,9.4202,9.4029,9.4029,8000.0
2013-03-01 10:25:00,10.88,10.88,10.87,10.88,6400.0,9.4029,9.4029,9.3943,9.4029,6400.0
2013-03-01 10:30:00,10.88,10.91,10.88,10.91,8400.0,9.4029,9.4288,9.4029,9.4288,8400.0
2013-03-01 10:35:00,10.91,10.93,10.91,10.93,7200.0,9.4288,9.4461,9.4288,9.4461,7200.0
2013-03-01 10:40:00,10.93,10.93,10.92,10.93,17200.0,9.4461,9.4461,9.4375,9.4461,17200.0
2013-03-01 10:45:00,10.93,10.93,10.92,10.92,10000.0,9.4461,9.4461,9.4375,9.4375,10000.0
2013-03-01 10:50:00,10.92,10.93,10.92,10.92,7200.0,9.4375,9.4461,9.4375,9.4375,7200.0
2013-03-01 10:55:00,10.92,10.93,10.92,10.93,13200.0,9.4375,9.4461,9.4375,9.4461,13200.0
2013-03-01 11:00:00,10.93,10.94,10.93,10.93,14800.0,9.4461,9.4548,9.4461,9.4461,14800.0
2013-03-01 11:05:00,10.93,10.94,10.93,10.93,13200.0,9.4461,9.4548,9.4461,9.4461,13200.0
2013-03-01 11:10:00,10.92,10.92,10.91,10.91,4400.0,9.4375,9.4375,9.4288,9.4288,4400.0
2013-03-01 11:15:00,10.91,10.91,10.9,10.9,26000.0,9.4288,9.4288,9.4202,9.4202,26000.0
2013-03-01 11:20:00,10.9,10.9,10.89,10.89,5600.0,9.4202,9.4202,9.4116,9.4116,5600.0
2013-03-01 11:25:00,10.9,10.9,10.88,10.88,64000.0,9.4202,9.4202,9.4029,9.4029,64000.0
2013-03-01 11:30:00,10.88,10.91,10.88,10.91,26400.0,9.4029,9.4288,9.4029,9.4288,26400.0
2013-03-01 11:35:00,10.91,10.92,10.9,10.92,16000.0,9.4288,9.4375,9.4202,9.4375,16000.0
2013-03-01 11:40:00,10.92,10.92,10.9,10.91,11600.0,9.4375,9.4375,9.4202,9.4288,11600.0
2013-03-01 11:45:00,10.92,10.92,10.9,10.91,92400.0,9.4375,9.4375,9.4202,9.4288,92400.0
2013-03-01 11:50:00,10.91,10.93,10.91,10.93,110000.0,9.4288,9.4461,9.4288,9.4461,110000.0
2013-03-01 11:55:00,10.93,10.93,10.92,10.93,27600.0,9.4461,9.4461,9.4375,9.4461,27600.0
2013-03-01 12:00:00,10.93,10.94,10.93,10.94,9200.0,9.4461,9.4548,9.4461,9.4548,9200.0
2013-03-01 12:05:00,10.94,10.94,10.94,10.94,9600.0,9.4548,9.4548,9.4548,9.4548,9600.0
2013-03-01 12:10:00,10.95,10.96,10.95,10.95,9600.0,9.4634,9.472,9.4634,9.4634,9600.0
2013-03-01 12:15:00,10.94,10.96,10.94,10.95,11600.0,9.4548,9.472,9.4548,9.4634,11600.0
2013-03-01 12:20:00,10.96,10.96,10.95,10.95,22400.0,9.472,9.472,9.4634,9.4634,22400.0
2013-03-01 12:25:00,10.95,10.95,10.93,10.93,6400.0,9.4634,9.4634,9.4461,9.4461,6400.0
2013-03-01 12:30:00,10.93,10.95,10.93,10.94,15600.0,9.4461,9.4634,9.4461,9.4548,15600.0
2013-03-01 12:35:00,10.94,10.94,10.93,10.94,10400.0,9.4548,9.4548,9.4461,9.4548,10400.0
2013-03-01 12:40:00,10.94,10.96,10.94,10.96,11200.0,9.4548,9.472,9.4548,9.472,11200.0
2013-03-01 12:45:00,10.96,10.96,10.96,10.96,4800.0,9.472,9.472,9.472,9.472,4800.0
2013-03-01 12:50:00,10.96,10.97,10.96,10.96,7600.0,9.472,9.4807,9.472,9.472,7600.0
2013-03-01 12:55:00,10.96,10.96,10.96,10.96,8400.0,9.472,9.472,9.472,9.472,8400.0
2013-03-01 13:00:00,10.96,10.96,10.95,10.95,5600.0,9.472,9.472,9.4634,9.4634,5600.0
2013-03-01 13:05:00,10.95,10.95,10.93,10.93,9200.0,9.4634,9.4634,9.4461,9.4461,9200.0
2013-03-01 13:10:00,10.93,10.93,10.93,10.93,10800.0,9.4461,9.4461,9.4461,9.4461,10800.0
2013-03-01 13:15:00,10.93,10.93,10.92,10.92,15200.0,9.4461,9.4461,9.4375,9.4375,15200.0
2013-03-01 13:20:00,10.92,10.92,10.91,10.92,15200.0,9.4375,9.4375,9.4288,9.4375,15200.0
2013-03-01 13:25:00,10.92,10.92,10.9,10.91,9200.0,9.4375,9.4375,9.4202,9.4288,9200.0
2013-03-01 13:30:00,10.91,10.91,10.9,10.9,11200.0,9.4288,9.4288,9.4202,9.4202,11200.0
2013-03-01 13:35:00,10.9,10.9,10.9,10.9,12400.0,9.4202,9.4202,9.4202,9.4202,12400.0
2013-03-01 13:40:00,10.91,10.91,10.91,10.91,9600.0,9.4288,9.4288,9.4288,9.4288,9600.0
2013-03-01 13:45:00,10.91,10.91,10.9,10.9,19600.0,9.4288,9.4288,9.4202,9.4202,19600.0
2013-03-01 13:50:00,10.9,10.9,10.9,10.9,5200.0,9.4202,9.4202,9.4202,9.4202,5200.0
2013-03-01 13:55:00,10.9,10.91,10.9,10.91,13600.0,9.4202,9.4288,9.4202,9.4288,13600.0
2013-03-01 14:00:00,10.91,10.92,10.91,10.92,22000.0,9.4288,9.4375,9.4288,9.4375,22000.0
2013-03-01 14:05:00,10.92,10.93,10.92,10.93,14400.0,9.4375,9.4461,9.4375,9.4461,14400.0
2013-03-01 14:10:00,10.93,10.94,10.93,10.94,10000.0,9.4461,9.4548,9.4461,9.4548,10000.0
2013-03-01 14:15:00,10.94,10.94,10.94,10.94,6400.0,9.4548,9.4548,9.4548,9.4548,6400.0
2013-03-01 14:20:00,10.94,10.95,10.94,10.94,24400.0,9.4548,9.4634,9.4548,9.4548,24400.0
2013-03-01 14:25:00,10.93,10.93,10.92,10.92,9200.0,9.4461,9.4461,9.4375,9.4375,9200.0
2013-03-01 14:30:00,10.92,10.92,10.91,10.91,23600.0,9.4375,9.4375,9.4288,9.4288,23600.0
2013-03-01 14:35:00,10.91,10.91,10.9,10.9,15600.0,9.4288,9.4288,9.4202,9.4202,15600.0
2013-03-01 14:40:00,10.9,10.91,10.9,10.91,8800.0,9.4202,9.4288,9.4202,9.4288,8800.0
2013-03-01 14:45:00,10.91,10.91,10.9,10.9,22000.0,9.4288,9.4288,9.4202,9.4202,22000.0
2013-03-01 14:50:00,10.9,10.9,10.89,10.89,11600.0,9.4202,9.4202,9.4116,9.4116,11600.0
2013-03-01 14:55:00,10.9,10.9,10.9,10.9,13200.0,9.4202,9.4202,9.4202,9.4202,13200.0
2013-03-01 15:00:00,10.9,10.92,10.9,10.9,31600.0,9.4202,9.4375,9.4202,9.4202,31600.0
2013-03-01 15:05:00,10.9,10.91,10.9,10.9,35200.0,9.4202,9.4288,9.4202,9.4202,35200.0
2013-03-01 15:10:00,10.9,10.91,10.9,10.91,29200.0,9.4202,9.4288,9.4202,9.4288,29200.0
2013-03-01 15:15:00,10.91,10.92,10.91,10.92,24000.0,9.4288,9.4375,9.4288,9.4375,24000.0
2013-03-01 15:20:00,10.92,10.92,10.9,10.9,24400.0,9.4375,9.4375,9.4202,9.4202,24400.0
2013-03-01 15:25:00,10.9,10.91,10.9,10.9,23600.0,9.4202,9.4288,9.4202,9.4202,23600.0
2013-03-01 15:30:00,10.9,10.91,10.9,10.91,28400.0,9.4202,9.4288,9.4202,9.4288,28400.0
2013-03-01 15:35:00,10.91,10.92,10.91,10.92,28800.0,9.4288,9.4375,9.4288,9.4375,28800.0
2013-03-01 15:40:00,10.92,10.92,10.9,10.9,32400.0,9.4375,9.4375,9.4202,9.4202,32400.0
2013-03-01 15:45:00,10.91,10.93,10.9,10.93,45600.0,9.4288,9.4461,9.4202,9.4461,45600.0
2013-03-01 15:50:00,10.93,10.94,10.93,10.93,91600.0,9.4461,9.4548,9.4461,9.4461,91600.0
2013-03-01 15:55:00,10.93,10.95,10.93,10.94,177600.0,9.4461,9.4634,9.4461,9.4548,177600.0
2013-03-04 09:30:00,10.91,10.93,10.89,10.91,21200.0,9.4288,9.4461,9.4116,9.4288,21200.0
2013-03-04 09:35:00,10.92,10.92,10.87,10.87,6400.0,9.4375,9.4375,9.3943,9.3943,6400.0
2013-03-04 09:40:00,10.88,10.88,10.87,10.88,12800.0,9.4029,9.4029,9.3943,9.4029,12800.0
2013-03-04 09:45:00,10.87,10.88,10.86,10.88,8800.0,9.3943,9.4029,9.3856,9.4029,8800.0
2013-03-04 09:50:00,10.87,10.88,10.86,10.86,11200.0,9.3943,9.4029,9.3856,9.3856,11200.0
2013-03-04 09:55:00,10.88,10.88,10.86,10.86,14000.0,9.4029,9.4029,9.3856,9.3856,14000.0
2013-03-04 10:00:00,10.86,10.86,10.86,10.86,11600.0,9.3856,9.3856,9.3856,9.3856,11600.0
2013-03-04 10:05:00,10.85,10.86,10.85,10.85,19200.0,9.377,9.3856,9.377,9.377,19200.0
2013-03-04 10:10:00,10.84,10.84,10.82,10.82,19200.0,9.3683,9.3683,9.3511,9.3511,19200.0
2013-03-04 10:15:00,10.83,10.84,10.83,10.84,17600.0,9.3597,9.3683,9.3597,9.3683,17600.0
2013-03-04 10:20:00,10.84,10.85,10.83,10.83,43600.0,9.3683,9.377,9.3597,9.3597,43600.0
2013-03-04 10:25:00,10.83,10.84,10.83,10.84,12800.0,9.3597,9.3683,9.3597,9.3683,12800.0
2013-03-04 10:30:00,10.84,10.85,10.84,10.85,15200.0,9.3683,9.377,9.3683,9.377,15200.0
2013-03-04 10:35:00,10.85,10.85,10.84,10.84,9600.0,9.377,9.377,9.3683,9.3683,9600.0
2013-03-04 10:40:00,10.85,10.86,10.84,10.85,22800.0,9.377,9.3856,9.3683,9.377,22800.0
2013-03-04 10:45:00,10.85,10.86,10.85,10.85,6800.0,9.377,9.3856,9.377,9.377,6800.0
2013-03-04 10:50:00,10.85,10.86,10.85,10.86,9600.0,9.377,9.3856,9.377,9.3856,9600.0
2013-03-04 10:55:00,10.86,10.86,10.85,10.86,11600.0,9.3856,9.3856,9.377,9.3856,11600.0
2013-03-04 11:00:00,10.86,10.87,10.86,10.87,9200.0,9.3856,9.3943,9.3856,9.3943,9200.0
2013-03-04 11:05:00,10.88,10.88,10.88,10.88,13600.0,9.4029,9.4029,9.4029,9.4029,13600.0
2013-03-04 11:10:00,10.88,10.9,10.88,10.88,27600.0,9.4029,9.4202,9.4029,9.4029,27600.0
2013-03-04 11:15:00,10.89,10.9,10.88,10.9,11600.0,9.4116,9.4202,9.4029,9.4202,11600.0
2013-03-04 11:20:00,10.9,10.9,10.89,10.89,5200.0,9.4202,9.4202,9.4116,9.4116,5200.0
2013-03-04 11:25:00,10.89,10.9,10.89,10.89,8800.0,9.4116,9.4202,9.4116,9.4116,8800.0
2013-03-04 11:30:00,10.89,10.9,10.88,10.88,10000.0,9.4116,9.4202,9.4029,9.4029,10000.0
2013-03-04 11:35:00,10.88,10.9,10.88,10.89,16800.0,9.4029,9.4202,9.4029,9.4116,16800.0
2013-03-04 11:40:00,10.89,10.89,10.88,10.89,12800.0,9.4116,9.4116,9.4029,9.4116,12800.0
2013-03-04 11:45:00,10.88,10.89,10.88,10.88,6800.0,9.4029,9.4116,9.4029,9.4029,6800.0
2013-03-04 11:50:00,10.89,10.89,10.88,10.88,9600.0,9.4116,9.4116,9.4029,9.4029,9600.0
2013-03-04 11:55:00,10.88,10.88,10.87,10.87,30800.0,9.4029,9.4029,9.3943,9.3943,30800.0
2013-03-04 12:00:00,10.87,10.87,10.86,10.86,20000.0,9.3943,9.3943,9.3856,9.3856,20000.0
2013-03-04 12:05:00,10.87,10.87,10.85,10.85,10000.0,9.3943,9.3943,9.377,9.377,10000.0
2013-03-04 12:10:00,10.85,10.85,10.84,10.85,9600.0,9.377,9.377,9.3683,9.377,9600.0
2013-03-04 12:15:00,10.85,10.85,10.83,10.83,13200.0,9.377,9.377,9.3597,9.3597,13200.0
2013-03-04 12:20:00,10.83,10.83,10.83,10.83,8400.0,9.3597,9.3597,9.3597,9.3597,8400.0
2013-03-04 12:25:00,10.83,10.83,10.81,10.81,8400.0,9.3597,9.3597,9.3424,9.3424,8400.0
2013-03-04 12:30:00,10.8,10.81,10.8,10.8,9200.0,9.3338,9.3424,9.3338,9.3338,9200.0
2013-03-04 12:35:00,10.8,10.8,10.79,10.8,8800.0,9.3338,9.3338,9.3251,9.3338,8800.0
2013-03-04 12:40:00,10.8,10.8,10.79,10.8,25200.0,9.3338,9.3338,9.3251,9.3338,25200.0
2013-03-04 12:45:00,10.8,10.8,10.79,10.79,8000.0,9.3338,9.3338,9.3251,9.3251,8000.0
2013-03-04 12:50:00,10.8,10.8,10.79,10.8,34000.0,9.3338,9.3338,9.3251,9.3338,34000.0
2013-03-04 12:55:00,10.8,10.82,10.8,10.82,11200.0,9.3338,9.3511,9.3338,9.3511,11200.0
2013-03-04 13:00:00,10.82,10.83,10.82,10.83,8800.0,9.3511,9.3597,9.3511,9.3597,8800.0
2013-03-04 13:05:00,10.82,10.82,10.82,10.82,2800.0,9.3511,9.3511,9.3511,9.3511,2800.0
2013-03-04 13:10:00,10.82,10.82,10.81,10.81,26800.0,9.3511,9.3511,9.3424,9.3424,26800.0
2013-03-04 13:15:00,10.81,10.83,10.81,10.83,6000.0,9.3424,9.3597,9.3424,9.3597,6000.0
2013-03-04 13:20:00,10.83,10.86,10.83,10.85,10800.0,9.3597,9.3856,9.3597,9.377,10800.0
2013-03-04 13:25:00,10.85,10.86,10.85,10.85,6800.0,9.377,9.3856,9.377,9.377,6800.0
2013-03-04 13:30:00,10.85,10.86,10.85,10.86,14400.0,9.377,9.3856,9.377,9.3856,14400.0
2013-03-04 13:35:00,10.86,10.86,10.85,10.86,13600.0,9.3856,9.3856,9.377,9.3856,13600.0
2013-03-04 13:40:00,10.86,10.86,10.85,10.86,11200.0,9.3856,9.3856,9.377,9.3856,11200.0
2013-03-04 13:45:00,10.86,10.86,10.85,10.85,12400.0,9.3856,9.3856,9.377,9.377,12400.0
2013-03-04 13:50:00,10.85,10.85,10.84,10.85,26000.0,9.377,9.377,9.3683,9.377,26000.0
2013-03-04 13:55:00,10.84,10.84,10.83,10.83,12400.0,9.3683,9.3683,9.3597,9.3597,12400.0
2013-03-04 14:00:00,10.83,10.84,10.83,10.84,4800.0,9.3597,9.3683,9.3597,9.3683,4800.0
2013-03-04 14:05:00,10.84,10.84,10.84,10.84,11600.0,9.3683,9.3683,9.3683,9.3683,11600.0
2013-03-04 14:10:00,10.84,10.84,10.83,10.84,15200.0,9.3683,9.3683,9.3597,9.3683,15200.0
2013-03-04 14:15:00,10.84,10.85,10.84,10.85,16000.0,9.3683,9.377,9.3683,9.377,16000.0
2013-03-04 14:20:00,10.85,10.86,10.85,10.86,10000.0,9.377,9.3856,9.377,9.3856,10000.0
2013-03-04 14:25:00,10.86,10.88,10.86,10.88,18400.0,9.3856,9.4029,9.3856,9.4029,18400.0
2013-03-04 14:30:00,10.88,10.88,10.88,10.88,30800.0,9.4029,9.4029,9.4029,9.4029,30800.0
2013-03-04 14:35:00,10.88,10.89,10.88,10.89,25600.0,9.4029,9.4116,9.4029,9.4116,25600.0
2013-03-04 14:40:00,10.89,10.89,10.89,10.89,18400.0,9.4116,9.4116,9.4116,9.4116,18400.0
2013-03-04 14:45:00,10.9,10.9,10.9,10.9,20000.0,9.4202,9.4202,9.4202,9.4202,20000.0
2013-03-04 14:50:00,10.9,10.9,10.9,10.9,73200.0,9.4202,9.4202,9.4202,9.4202,73200.0
2013-03-04 14:55:00,10.9,10.91,10.9,10.91,16000.0,9.4202,9.4288,9.4202,9.4288,16000.0
2013-03-04 15:00:00,10.91,10.92,10.91,10.92,19200.0,9.4288,9.4375,9.4288,9.4375,19200.0
2013-03-04 15:05:00,10.92,10.93,10.92,10.93,46400.0,9.4375,9.4461,9.4375,9.4461,46400.0
2013-03-04 15:10:00,10.93,10.93,10.93,10.93,21600.0,9.4461,9.4461,9.4461,9.4461,21600.0
2013-03-04 15:15:00,10.93,10.93,10.92,10.92,22400.0,9.4461,9.4461,9.4375,9.4375,22400.0
2013-03-04 15:20:00,10.92,10.93,10.92,10.93,35600.0,9.4375,9.4461,9.4375,9.4461,35600.0
2013-03-04 15:25:00,10.93,10.94,10.93,10.94,37600.0,9.4461,9.4548,9.4461,9.4548,37600.0
2013-03-04 15:30:00,10.94,10.94,10.93,10.93,38000.0,9.4548,9.4548,9.4461,9.4461,38000.0
2013-03-04 15:35:00,10.93,10.93,10.93,10.93,24000.0,9.4461,9.4461,9.4461,9.4461,24000.0
2013-03-04 15:40:00,10.93,10.93,10.92,10.92,33600.0,9.4461,9.4461,9.4375,9.4375,33600.0
2013-03-04 15:45:00,10.93,10.93,10.93,10.93,29200.0,9.4461,9.4461,9.4461,9.4461,29200.0
2013-03-04 15:50:00,10.93,10.93,10.92,10.93,90400.0,9.4461,9.4461,9.4375,9.4461,90400.0
2013-03-04 15:55:00,10.93,10.93,10.92,10.93,152400.0,9.4461,9.4461,9.4375,9.4461,152400.0
2013-03-05 09:30:00,10.98,10.99,10.97,10.99,10400.0,9.4893,9.498,9.4807,9.498,10400.0
2013-03-05 09:35:00,10.99,11.02,10.97,11.02,13600.0,9.498,9.5239,9.4807,9.5239,13600.0
2013-03-05 09:40:00,11.03,11.03,10.99,10.99,12400.0,9.5325,9.5325,9.498,9.498,12400.0
2013-03-05 09:45:00,11.01,11.01,10.98,10.98,7200.0,9.5153,9.5153,9.4893,9.4893,7200.0
2013-03-05 09:50:00,10.98,10.99,10.97,10.99,17600.0,9.4893,9.498,9.4807,9.498,17600.0
2013-03-05 09:55:00,10.99,11.0,10.98,10.98,8000.0,9.498,9.5066,9.4893,9.4893,8000.0
2013-03-05 10:00:00,10.99,11.02,10.98,11.0,18000.0,9.498,9.5239,9.4893,9.5066,18000.0
2013-03-05 10:05:00,11.0,11.01,10.98,10.98,6400.0,9.5066,9.5153,9.4893,9.4893,6400.0
2013-03-05 10:10:00,10.98,10.99,10.98,10.99,16000.0,9.4893,9.498,9.4893,9.498,16000.0
2013-03-05 10:15:00,10.99,11.01,10.99,10.99,12800.0,9.498,9.5153,9.498,9.498,12800.0
2013-03-05 10:20:00,10.99,10.99,10.98,10.98,4400.0,9.498,9.498,9.4893,9.4893,4400.0
2013-03-05 10:25:00,10.98,10.99,10.98,10.99,12400.0,9.4893,9.498,9.4893,9.498,12400.0
2013-03-05 10:30:00,10.99,11.01,10.99,11.01,9600.0,9.498,9.5153,9.498,9.5153,9600.0
2013-03-05 10:35:00,11.02,11.03,11.01,11.03,17200.0,9.5239,9.5325,9.5153,9.5325,17200.0
2013-03-05 10:40:00,11.03,11.03,11.03,11.03,12800.0,9.5325,9.5325,9.5325,9.5325,12800.0
2013-03-05 10:45:00,11.03,11.03,11.02,11.03,13600.0,9.5325,9.5325,9.5239,9.5325,13600.0
2013-03-05 10:50:00,11.04,11.04,11.03,11.04,5600.0,9.5412,9.5412,9.5325,9.5412,5600.0
2013-03-05 10:55:00,11.04,11.04,11.02,11.03,10800.0,9.5412,9.5412,9.5239,9.5325,10800.0
2013-03-05 11:00:00,11.02,11.02,10.99,10.99,20000.0,9.5239,9.5239,9.498,9.498,20000.0
2013-03-05 11:05:00,11.0,11.01,10.99,11.01,12000.0,9.5066,9.5153,9.498,9.5153,12000.0
2013-03-05 11:10:00,11.01,11.01,11.01,11.01,8400.0,9.5153,9.5153,9.5153,9.5153,8400.0
2013-03-05 11:15:00,11.01,11.01,11.01,11.01,6800.0,9.5153,9.5153,9.5153,9.5153,6800.0
2013-03-05 11:20:00,11.01,11.01,10.99,11.01,21600.0,9.5153,9.5153,9.498,9.5153,21600.0
2013-03-05 11:25:00,11.01,11.02,11.01,11.02,6000.0,9.5153,9.5239,9.5153,9.5239,6000.0
2013-03-05 11:30:00,11.02,11.02,11.02,11.02,4800.0,9.5239,9.5239,9.5239,9.5239,4800.0
2013-03-05 11:35:00,11.02,11.02,11.0,11.01,10400.0,9.5239,9.5239,9.5066,9.5153,10400.0
2013-03-05 11:40:00,11.01,11.01,11.0,11.0,4800.0,9.5153,9.5153,9.5066,9.5066,4800.0
2013-03-05 11:45:00,11.0,11.0,10.99,10.99,6400.0,9.5066,9.5066,9.498,9.498,6400.0
2013-03-05 11:50:00,11.0,11.0,10.99,10.99,5200.0,9.5066,9.5066,9.498,9.498,5200.0
2013-03-05 11:55:00,10.99,10.99,10.98,10.99,9600.0,9.498,9.498,9.4893,9.498,9600.0
2013-03-05 12:00:00,10.99,11.0,10.99,10.99,7600.0,9.498,9.5066,9.498,9.498,7600.0
2013-03-05 12:05:00,10.99,11.01,10.99,11.01,12800.0,9.498,9.5153,9.498,9.5153,12800.0
2013-03-05 12:10:00,11.01,11.03,11.01,11.02,14800.0,9.5153,9.5325,9.5153,9.5239,14800.0
2013-03-05 12:15:00,11.02,11.03,11.02,11.02,5200.0,9.5239,9.5325,9.5239,9.5239,5200.0
2013-03-05 12:20:00,11.03,11.03,11.02,11.02,9200.0,9.5325,9.5325,9.5239,9.5239,9200.0
2013-03-05 12:25:00,11.02,11.03,11.01,11.02,18800.0,9.5239,9.5325,9.5153,9.5239,18800.0
2013-03-05 12:30:00,11.02,11.02,11.01,11.01,12000.0,9.5239,9.5239,9.5153,9.5153,12000.0
2013-03-05 12:35:00,11.01,11.01,11.0,11.01,5200.0,9.5153,9.5153,9.5066,9.5153,5200.0
2013-03-05 12:40:00,11.0,11.0,10.99,10.99,14000.0,9.5066,9.5066,9.498,9.498,14000.0
2013-03-05 12:45:00,10.99,10.99,10.99,10.99,13600.0,9.498,9.498,9.498,9.498,13600.0
2013-03-05 12:50:00,10.99,11.0,10.99,11.0,11200.0,9.498,9.5066,9.498,9.5066,11200.0
2013-03-05 12:55:00,10.99,10.99,10.98,10.98,6800.0,9.498,9.498,9.4893,9.4893,6800.0
2013-03-05 13:00:00,10.98,10.99,10.98,10.98,8000.0,9.4893,9.498,9.4893,9.4893,8000.0
2013-03-05 13:05:00,10.98,10.99,10.98,10.98,13200.0,9.4893,9.498,9.4893,9.4893,13200.0
2013-03-05 13:10:00,10.99,10.99,10.98,10.99,11200.0,9.498,9.498,9.4893,9.498,11200.0
2013-03-05 13:15:00,10.99,11.0,10.99,10.99,15600.0,9.498,9.5066,9.498,9.498,15600.0
2013-03-05 13:20:00,11.0,11.0,10.99,10.99,6000.0,9.5066,9.5066,9.498,9.498,6000.0
2013-03-05 13:25:00,11.0,11.0,10.99,10.99,14000.0,9.5066,9.5066,9.498,9.498,14000.0
2013-03-05 13:30:00,10.99,11.01,10.99,11.01,13600.0,9.498,9.5153,9.498,9.5153,13600.0
2013-03-05 13:35:00,11.01,11.01,10.99,10.99,12400.0,9.5153,9.5153,9.498,9.498,12400.0
2013-03-05 13:40:00,10.99,10.99,10.98,10.98,4800.0,9.498,9.498,9.4893,9.4893,4800.0
2013-03-05 13:45:00,10.98,10.99,10.98,10.98,13600.0,9.4893,9.498,9.4893,9.4893,13600.0
2013-03-05 13:50:00,10.98,10.98,10.97,10.97,16800.0,9.4893,9.4893,9.4807,9.4807,16800.0
2013-03-05 13:55:00,10.97,10.97,10.96,10.97,8800.0,9.4807,9.4807,9.472,9.4807,8800.0
2013-03-05 14:00:00,10.97,10.98,10.97,10.98,12000.0,9.4807,9.4893,9.4807,9.4893,12000.0
2013-03-05 14:05:00,10.99,10.99,10.99,10.99,11200.0,9.498,9.498,9.498,9.498,11200.0
2013-03-05 14:10:00,10.99,10.99,10.99,10.99,10400.0,9.498,9.498,9.498,9.498,10400.0
2013-03-05 14:15:00,10.99,10.99,10.99,10.99,8400.0,9.498,9.498,9.498,9.498,8400.0
2013-03-05 14:20:00,11.0,11.0,10.99,11.0,14000.0,9.5066,9.5066,9.498,9.5066,14000.0
2013-03-05 14:25:00,11.0,11.0,10.99,10.99,13200.0,9.5066,9.5066,9.498,9.498,13200.0
2013-03-05 14:30:00,11.0,11.0,10.99,10.99,13200.0,9.5066,9.5066,9.498,9.498,13200.0
2013-03-05 14:35:00,11.0,11.0,10.99,10.99,12400.0,9.5066,9.5066,9.498,9.498,12400.0
2013-03-05 14:40:00,10.99,10.99,10.99,10.99,20800.0,9.498,9.498,9.498,9.498,20800.0
2013-03-05 14:45:00,10.99,11.0,10.99,11.0,10800.0,9.498,9.5066,9.498,9.5066,10800.0
2013-03-05 14:50:00,10.99,11.0,10.99,10.99,13200.0,9.498,9.5066,9.498,9.498,13200.0
2013-03-05 14:55:00,10.99,10.99,10.99,10.99,15600.0,9.498,9.498,9.498,9.498,15600.0
2013-03-05 15:00:00,10.99,11.0,10.99,11.0,32400.0,9.498,9.5066,9.498,9.5066,32400.0
2013-03-05 15:05:00,11.0,11.0,10.99,11.0,20000.0,9.5066,9.5066,9.498,9.5066,20000.0
2013-03-05 15:10:00,11.0,11.0,11.0,11.0,13200.0,9.5066,9.5066,9.5066,9.5066,13200.0
2013-03-05 15:15:00,11.0,11.0,10.99,10.99,15600.0,9.5066,9.5066,9.498,9.498,15600.0
2013-03-05 15:20:00,10.99,10.99,10.99,10.99,20800.0,9.498,9.498,9.498,9.498,20800.0
2013-03-05 15:25:00,10.99,11.0,10.99,10.99,19200.0,9.498,9.5066,9.498,9.498,19200.0
2013-03-05 15:30:00,10.99,11.0,10.99,10.99,29600.0,9.498,9.5066,9.498,9.498,29600.0
2013-03-05 15:35:00,10.99,11.01,10.99,11.01,21200.0,9.498,9.5153,9.498,9.5153,21200.0
2013-03-05 15:40:00,11.01,11.02,11.01,11.02,25600.0,9.5153,9.5239,9.5153,9.5239,25600.0
2013-03-05 15:45:00,11.02,11.02,10.99,10.99,36000.0,9.5239,9.5239,9.498,9.498,36000.0
2013-03-05 15:50:00,10.99,10.99,10.98,10.99,56800.0,9.498,9.498,9.4893,9.498,56800.0
2013-03-05 15:55:00,10.99,10.99,10.97,10.99,108400.0,9.498,9.498,9.4807,9.498,108400.0
2013-03-06 09:30:00,11.0,11.02,10.99,11.01,25600.0,9.5066,9.5239,9.498,9.5153,25600.0
2013-03-06 09:35:00,11.02,11.02,11.0,11.0,11600.0,9.5239,9.5239,9.5066,9.5066,11600.0
2013-03-06 09:40:00,11.0,11.01,10.99,10.99,15600.0,9.5066,9.5153,9.498,9.498,15600.0
2013-03-06 09:45:00,10.99,11.0,10.98,10.99,7200.0,9.498,9.5066,9.4893,9.498,7200.0
2013-03-06 09:50:00,11.0,11.0,10.98,10.99,5600.0,9.5066,9.5066,9.4893,9.498,5600.0
2013-03-06 09:55:00,10.99,11.0,10.98,10.99,13600.0,9.498,9.5066,9.4893,9.498,13600.0
2013-03-06 10:00:00,10.98,10.99,10.98,10.98,16000.0,9.4893,9.498,9.4893,9.4893,16000.0
2013-03-06 10:05:00,10.98,10.98,10.96,10.97,12000.0,9.4893,9.4893,9.472,9.4807,12000.0
2013-03-06 10:10:00,10.96,10.96,10.96,10.96,7200.0,9.472,9.472,9.472,9.472,7200.0
2013-03-06 10:15:00,10.96,10.97,10.95,10.95,16800.0,9.472,9.4807,9.4634,9.4634,16800.0
2013-03-06 10:20:00,10.95,10.95,10.95,10.95,8800.0,9.4634,9.4634,9.4634,9.4634,8800.0
2013-03-06 10:25:00,10.95,10.97,10.95,10.96,21600.0,9.4634,9.4807,9.4634,9.472,21600.0
2013-03-06 10:30:00,10.96,10.96,10.95,10.95,4400.0,9.472,9.472,9.4634,9.4634,4400.0
2013-03-06 10:35:00,10.95,10.95,10.94,10.95,14000.0,9.4634,9.4634,9.4548,9.4634,14000.0
2013-03-06 10:40:00,10.95,10.96,10.95,10.96,12400.0,9.4634,9.472,9.4634,9.472,12400.0
2013-03-06 10:45:00,10.96,10.96,10.95,10.95,17600.0,9.472,9.472,9.4634,9.4634,17600.0
2013-03-06 10:50:00,10.95,10.95,10.94,10.94,5200.0,9.4634,9.4634,9.4548,9.4548,5200.0
2013-03-06 10:55:00,10.94,10.94,10.93,10.93,16400.0,9.4548,9.4548,9.4461,9.4461,16400.0
2013-03-06 11:00:00,10.92,10.93,10.92,10.93,6000.0,9.4375,9.4461,9.4375,9.4461,6000.0
2013-03-06 11:05:00,10.92,10.92,10.92,10.92,14000.0,9.4375,9.4375,9.4375,9.4375,14000.0
2013-03-06 11:10:00,10.92,10.92,10.92,10.92,9200.0,9.4375,9.4375,9.4375,9.4375,9200.0
2013-03-06 11:15:00,10.93,10.94,10.92,10.94,8000.0,9.4461,9.4548,9.4375,9.4548,8000.0
2013-03-06 11:20:00,10.94,10.96,10.94,10.96,4400.0,9.4548,9.472,9.4548,9.472,4400.0
2013-03-06 11:25:00,10.95,10.95,10.94,10.94,14000.0,9.4634,9.4634,9.4548,9.4548,14000.0
2013-03-06 11:30:00,10.94,10.95,10.94,10.95,3600.0,9.4548,9.4634,9.4548,9.4634,3600.0
2013-03-06 11:35:00,10.95,10.95,10.94,10.95,8800.0,9.4634,9.4634,9.4548,9.4634,8800.0
2013-03-06 11:40:00,10.95,10.95,10.94,10.94,4000.0,9.4634,9.4634,9.4548,9.4548,4000.0
2013-03-06 11:45:00,10.94,10.94,10.94,10.94,16000.0,9.4548,9.4548,9.4548,9.4548,16000.0
2013-03-06 11:50:00,10.94,10.94,10.93,10.93,38400.0,9.4548,9.4548,9.4461,9.4461,38400.0
2013-03-06 11:55:00,10.93,10.93,10.93,10.93,1600.0,9.4461,9.4461,9.4461,9.4461,1600.0
2013-03-06 12:00:00,10.93,10.93,10.92,10.92,3200.0,9.4461,9.4461,9.4375,9.4375,3200.0
2013-03-06 12:05:00,10.92,10.92,10.91,10.91,6400.0,9.4375,9.4375,9.4288,9.4288,6400.0
2013-03-06 12:10:00,10.92,10.93,10.91,10.93,9600.0,9.4375,9.4461,9.4288,9.4461,9600.0
2013-03-06 12:15:00,10.93,10.93,10.92,10.93,5200.0,9.4461,9.4461,9.4375,9.4461,5200.0
2013-03-06 12:20:00,10.93,10.93,10.93,10.93,2400.0,9.4461,9.4461,9.4461,9.4461,2400.0
2013-03-06 12:25:00,10.93,10.93,10.92,10.92,6400.0,9.4461,9.4461,9.4375,9.4375,6400.0
2013-03-06 12:30:00,10.92,10.92,10.92,10.92,4400.0,9.4375,9.4375,9.4375,9.4375,4400.0
2013-03-06 12:35:00,10.93,10.94,10.92,10.94,12000.0,9.4461,9.4548,9.4375,9.4548,12000.0
2013-03-06 12:40:00,10.94,10.94,10.93,10.94,13600.0,9.4548,9.4548,9.4461,9.4548,13600.0
2013-03-06 12:45:00,10.94,10.95,10.93,10.95,54000.0,9.4548,9.4634,9.4461,9.4634,54000.0
2013-03-06 12:50:00,10.95,10.96,10.95,10.95,11600.0,9.4634,9.472,9.4634,9.4634,11600.0
2013-03-06 12:55:00,10.95,10.96,10.95,10.95,3600.0,9.4634,9.472,9.4634,9.4634,3600.0
2013-03-06 13:00:00,10.95,10.95,10.94,10.95,7600.0,9.4634,9.4634,9.4548,9.4634,7600.0
2013-03-06 13:05:00,10.95,10.95,10.95,10.95,4400.0,9.4634,9.4634,9.4634,9.4634,4400.0
2013-03-06 13:10:00,10.95,10.95,10.93,10.93,16400.0,9.4634,9.4634,9.4461,9.4461,16400.0
2013-03-06 13:15:00,10.94,10.94,10.93,10.93,2800.0,9.4548,9.4548,9.4461,9.4461,2800.0
2013-03-06 13:20:00,10.93,10.93,10.92,10.92,9600.0,9.4461,9.4461,9.4375,9.4375,9600.0
2013-03-06 13:25:00,10.93,10.93,10.91,10.91,55200.0,9.4461,9.4461,9.4288,9.4288,55200.0
2013-03-06 13:30:00,10.92,10.92,10.91,10.91,6000.0,9.4375,9.4375,9.4288,9.4288,6000.0
2013-03-06 13:35:00,10.91,10.92,10.91,10.91,12800.0,9.4288,9.4375,9.4288,9.4288,12800.0
2013-03-06 13:40:00,10.91,10.92,10.91,10.92,26800.0,9.4288,9.4375,9.4288,9.4375,26800.0
2013-03-06 13:45:00,10.92,10.92,10.92,10.92,6800.0,9.4375,9.4375,9.4375,9.4375,6800.0
2013-03-06 13:50:00,10.92,10.92,10.92,10.92,11200.0,9.4375,9.4375,9.4375,9.4375,11200.0
2013-03-06 13:55:00,10.92,10.93,10.92,10.93,19600.0,9.4375,9.4461,9.4375,9.4461,19600.0
2013-03-06 14:00:00,10.93,10.94,10.93,10.94,7200.0,9.4461,9.4548,9.4461,9.4548,7200.0
2013-03-06 14:05:00,10.94,10.94,10.94,10.94,5600.0,9.4548,9.4548,9.4548,9.4548,5600.0
2013-03-06 14:10:00,10.94,10.94,10.93,10.93,17600.0,9.4548,9.4548,9.4461,9.4461,17600.0
2013-03-06 14:15:00,10.93,10.93,10.93,10.93,10000.0,9.4461,9.4461,9.4461,9.4461,10000.0
2013-03-06 14:20:00,10.94,10.95,10.94,10.95,19600.0,9.4548,9.4634,9.4548,9.4634,19600.0
2013-03-06 14:25:00,10.95,10.95,10.94,10.94,2800.0,9.4634,9.4634,9.4548,9.4548,2800.0
2013-03-06 14:30:00,10.95,10.95,10.95,10.95,6400.0,9.4634,9.4634,9.4634,9.4634,6400.0
2013-03-06 14:35:00,10.95,10.95,10.95,10.95,4000.0,9.4634,9.4634,9.4634,9.4634,4000.0
2013-03-06 14:40:00,10.95,10.96,10.95,10.96,7200.0,9.4634,9.472,9.4634,9.472,7200.0
2013-03-06 14:45:00,10.96,10.97,10.96,10.97,27200.0,9.472,9.4807,9.472,9.4807,27200.0
2013-03-06 14:50:00,10.97,10.97,10.96,10.96,23600.0,9.4807,9.4807,9.472,9.472,23600.0
2013-03-06 14:55:00,10.96,10.96,10.96,10.96,6800.0,9.472,9.472,9.472,9.472,6800.0
2013-03-06 15:00:00,10.96,10.96,10.95,10.95,10400.0,9.472,9.472,9.4634,9.4634,10400.0
2013-03-06 15:05:00,10.95,10.95,10.95,10.95,10400.0,9.4634,9.4634,9.4634,9.4634,10400.0
2013-03-06 15:10:00,10.95,10.96,10.95,10.96,21600.0,9.4634,9.472,9.4634,9.472,21600.0
2013-03-06 15:15:00,10.95,10.96,10.95,10.96,14000.0,9.4634,9.472,9.4634,9.472,14000.0
2013-03-06 15:20:00,10.96,10.96,10.95,10.95,17600.0,9.472,9.472,9.4634,9.4634,17600.0
2013-03-06 15:25:00,10.95,10.96,10.95,10.96,28800.0,9.4634,9.472,9.4634,9.472,28800.0
2013-03-06 15:30:00,10.96,10.96,10.94,10.95,30800.0,9.472,9.472,9.4548,9.4634,30800.0
2013-03-06 15:35:00,10.95,10.95,10.94,10.94,14800.0,9.4634,9.4634,9.4548,9.4548,14800.0
2013-03-06 15:40:00,10.94,10.94,10.92,10.92,25600.0,9.4548,9.4548,9.4375,9.4375,25600.0
2013-03-06 15:45:00,10.92,10.93,10.92,10.92,21600.0,9.4375,9.4461,9.4375,9.4375,21600.0
2013-03-06 15:50:00,10.92,10.95,10.92,10.95,46400.0,9.4375,9.4634,9.4375,9.4634,46400.0
2013-03-06 15:55:00,10.94,10.95,10.93,10.94,139600.0,9.4548,9.4634,9.4461,9.4548,139600.0
2013-03-07 09:30:00,10.94,10.98,10.94,10.97,26400.0,9.4548,9.4893,9.4548,9.4807,26400.0
2013-03-07 09:35:00,10.97,10.97,10.97,10.97,8000.0,9.4807,9.4807,9.4807,9.4807,8000.0
2013-03-07 09:40:00,10.97,10.97,10.97,10.97,7200.0,9.4807,9.4807,9.4807,9.4807,7200.0
2013-03-07 09:45:00,10.96,10.96,10.94,10.94,15200.0,9.472,9.472,9.4548,9.4548,15200.0
2013-03-07 09:50:00,10.94,10.97,10.94,10.97,33600.0,9.4548,9.4807,9.4548,9.4807,33600.0
2013-03-07 09:55:00,10.98,10.99,10.97,10.99,32000.0,9.4893,9.498,9.4807,9.498,32000.0
2013-03-07 10:00:00,10.99,10.99,10.97,10.97,26400.0,9.498,9.498,9.4807,9.4807,26400.0
2013-03-07 10:05:00,10.97,10.98,10.97,10.98,25600.0,9.4807,9.4893,9.4807,9.4893,25600.0
2013-03-07 10:10:00,10.98,10.98,10.97,10.98,10400.0,9.4893,9.4893,9.4807,9.4893,10400.0
2013-03-07 10:15:00,10.99,10.99,10.98,10.99,75200.0,9.498,9.498,9.4893,9.498,75200.0
2013-03-07 10:20:00,10.99,10.99,10.98,10.99,20800.0,9.498,9.498,9.4893,9.498,20800.0
2013-03-07 10:25:00,10.99,10.99,10.99,10.99,8800.0,9.498,9.498,9.498,9.498,8800.0
2013-03-07 10:30:00,10.99,10.99,10.99,10.99,8800.0,9.498,9.498,9.498,9.498,8800.0
2013-03-07 10:35:00,10.99,10.99,10.98,10.98,13600.0,9.498,9.498,9.4893,9.4893,13600.0
2013-03-07 10:40:00,10.98,10.99,10.98,10.99,16800.0,9.4893,9.498,9.4893,9.498,16800.0
2013-03-07 10:45:00,10.99,10.99,10.99,10.99,9600.0,9.498,9.498,9.498,9.498,9600.0
2013-03-07 10:50:00,10.99,10.99,10.98,10.98,31200.0,9.498,9.498,9.4893,9.4893,31200.0
2013-03-07 10:55:00,10.97,10.98,10.97,10.98,17600.0,9.4807,9.4893,9.4807,9.4893,17600.0
2013-03-07 11:00:00,10.98,10.98,10.98,10.98,22400.0,9.4893,9.4893,9.4893,9.4893,22400.0
2013-03-07 11:05:00,10.99,11.01,10.99,11.01,22400.0,9.498,9.5153,9.498,9.5153,22400.0
2013-03-07 11:10:00,11.01,11.01,11.0,11.01,16800.0,9.5153,9.5153,9.5066,9.5153,16800.0
2013-03-07 11:15:00,11.01,11.01,11.0,11.0,16800.0,9.5153,9.5153,9.5066,9.5066,16800.0
2013-03-07 11:20:00,11.0,11.01,11.0,11.01,19200.0,9.5066,9.5153,9.5066,9.5153,19200.0
2013-03-07 11:25:00,11.01,11.01,11.01,11.01,7200.0,9.5153,9.5153,9.5153,9.5153,7200.0
2013-03-07 11:30:00,11.01,11.01,11.0,11.0,17600.0,9.5153,9.5153,9.5066,9.5066,17600.0
2013-03-07 11:35:00,11.0,11.0,10.99,11.0,20800.0,9.5066,9.5066,9.498,9.5066,20800.0
2013-03-07 11:40:00,11.0,11.01,11.0,11.01,10400.0,9.5066,9.5153,9.5066,9.5153,10400.0
2013-03-07 11:45:00,11.01,11.01,11.0,11.01,14400.0,9.5153,9.5153,9.5066,9.5153,14400.0
2013-03-07 11:50:00,11.01,11.01,11.0,11.0,20800.0,9.5153,9.5153,9.5066,9.5066,20800.0
2013-03-07 11:55:00,11.01,11.01,11.0,11.0,23200.0,9.5153,9.5153,9.5066,9.5066,23200.0
2013-03-07 12:00:00,11.01,11.01,11.0,11.01,7200.0,9.5153,9.5153,9.5066,9.5153,7200.0
2013-03-07 12:05:00,11.01,11.01,11.01,11.01,5600.0,9.5153,9.5153,9.5153,9.5153,5600.0
2013-03-07 12:10:00,11.01,11.01,11.0,11.01,5600.0,9.5153,9.5153,9.5066,9.5153,5600.0
2013-03-07 12:15:00,11.01,11.01,11.01,11.01,2400.0,9.5153,9.5153,9.5153,9.5153,2400.0
2013-03-07 12:20:00,11.01,11.01,11.0,11.01,11200.0,9.5153,9.5153,9.5066,9.5153,11200.0
2013-03-07 12:25:00,11.0,11.01,11.0,11.01,14400.0,9.5066,9.5153,9.5066,9.5153,14400.0
2013-03-07 12:30:00,11.0,11.01,11.0,11.01,8800.0,9.5066,9.5153,9.5066,9.5153,8800.0
2013-03-07 12:35:00,11.0,11.0,10.99,11.0,11200.0,9.5066,9.5066,9.498,9.5066,11200.0
2013-03-07 12:40:00,11.0,11.0,10.99,10.99,11200.0,9.5066,9.5066,9.498,9.498,11200.0
2013-03-07 12:45:00,10.99,11.01,10.99,11.01,29600.0,9.498,9.5153,9.498,9.5153,29600.0
2013-03-07 12:50:00,11.01,11.01,11.01,11.01,7200.0,9.5153,9.5153,9.5153,9.5153,7200.0
2013-03-07 12:55:00,11.01,11.02,11.01,11.01,32000.0,9.5153,9.5239,9.5153,9.5153,32000.0
2013-03-07 13:00:00,11.01,11.02,11.01,11.02,4000.0,9.5153,9.5239,9.5153,9.5239,4000.0
2013-03-07 13:05:00,11.02,11.02,11.01,11.01,34400.0,9.5239,9.5239,9.5153,9.5153,34400.0
2013-03-07 13:10:00,11.01,11.01,11.01,11.01,9600.0,9.5153,9.5153,9.5153,9.5153,9600.0
2013-03-07 13:15:00,11.01,11.01,11.01,11.01,19200.0,9.5153,9.5153,9.5153,9.5153,19200.0
2013-03-07 13:20:00,11.01,11.01,10.99,11.0,12800.0,9.5153,9.5153,9.498,9.5066,12800.0
2013-03-07 13:25:00,10.99,11.0,10.99,10.99,13600.0,9.498,9.5066,9.498,9.498,13600.0
2013-03-07 13:30:00,11.0,11.0,10.99,10.99,12800.0,9.5066,9.5066,9.498,9.498,12800.0
2013-03-07 13:35:00,10.99,10.99,10.98,10.98,16000.0,9.498,9.498,9.4893,9.4893,16000.0
2013-03-07 13:40:00,10.98,10.98,10.97,10.97,20000.0,9.4893,9.4893,9.4807,9.4807,20000.0
2013-03-07 13:45:00,10.97,10.99,10.97,10.98,54400.0,9.4807,9.498,9.4807,9.4893,54400.0
2013-03-07 13:50:00,10.98,10.99,10.98,10.99,24000.0,9.4893,9.498,9.4893,9.498,24000.0
2013-03-07 13:55:00,10.99,10.99,10.99,10.99,8000.0,9.498,9.498,9.498,9.498,8000.0
2013-03-07 14:00:00,10.99,10.99,10.99,10.99,20000.0,9.498,9.498,9.498,9.498,20000.0
2013-03-07 14:05:00,10.99,10.99,10.98,10.98,14400.0,9.498,9.498,9.4893,9.4893,14400.0
2013-03-07 14:10:00,10.98,10.99,10.98,10.98,23200.0,9.4893,9.498,9.4893,9.4893,23200.0
2013-03-07 14:15:00,10.98,10.99,10.98,10.98,20800.0,9.4893,9.498,9.4893,9.4893,20800.0
2013-03-07 14:20:00,10.98,10.98,10.98,10.98,12800.0,9.4893,9.4893,9.4893,9.4893,12800.0
2013-03-07 14:25:00,10.98,10.99,10.98,10.99,13600.0,9.4893,9.498,9.4893,9.498,13600.0
2013-03-07 14:30:00,10.99,10.99,10.98,10.98,23200.0,9.498,9.498,9.4893,9.4893,23200.0
2013-03-07 14:35:00,10.98,10.99,10.97,10.98,31200.0,9.4893,9.498,9.4807,9.4893,31200.0
2013-03-07 14:40:00,10.98,10.98,10.98,10.98,6400.0,9.4893,9.4893,9.4893,9.4893,6400.0
2013-03-07 14:45:00,10.98,10.99,10.98,10.99,23200.0,9.4893,9.498,9.4893,9.498,23200.0
2013-03-07 14:50:00,10.98,10.98,10.98,10.98,16000.0,9.4893,9.4893,9.4893,9.4893,16000.0
2013-03-07 14:55:00,10.98,10.99,10.98,10.98,23200.0,9.4893,9.498,9.4893,9.4893,23200.0
2013-03-07 15:00:00,10.98,10.98,10.97,10.97,40000.0,9.4893,9.4893,9.4807,9.4807,40000.0
2013-03-07 15:05:00,10.98,10.98,10.98,10.98,18400.0,9.4893,9.4893,9.4893,9.4893,18400.0
2013-03-07 15:10:00,10.98,10.98,10.97,10.98,17600.0,9.4893,9.4893,9.4807,9.4893,17600.0
2013-03-07 15:15:00,10.98,10.98,10.97,10.97,20800.0,9.4893,9.4893,9.4807,9.4807,20800.0
2013-03-07 15:20:00,10.98,10.98,10.97,10.97,33600.0,9.4893,9.4893,9.4807,9.4807,33600.0
2013-03-07 15:25:00,10.97,10.99,10.97,10.99,13600.0,9.4807,9.498,9.4807,9.498,13600.0
2013-03-07 15:30:00,10.99,10.99,10.98,10.99,72800.0,9.498,9.498,9.4893,9.498,72800.0
2013-03-07 15:35:00,10.99,10.99,10.99,10.99,39200.0,9.498,9.498,9.498,9.498,39200.0
2013-03-07 15:40:00,10.99,11.0,10.99,10.99,45600.0,9.498,9.5066,9.498,9.498,45600.0
2013-03-07 15:45:00,10.99,11.0,10.99,11.0,49600.0,9.498,9.5066,9.498,9.5066,49600.0
2013-03-07 15:50:00,11.0,11.0,10.99,11.0,57600.0,9.5066,9.5066,9.498,9.5066,57600.0
2013-03-07 15:55:00,11.0,11.01,11.0,11.01,198400.0,9.5066,9.5153,9.5066,9.5153,198400.0
2013-03-08 09:30:00,11.05,11.05,10.95,11.04,12800.0,9.5498,9.5498,9.4634,9.5412,12800.0
2013-03-08 09:35:00,11.05,11.08,11.05,11.08,18400.0,9.5498,9.5758,9.5498,9.5758,18400.0
2013-03-08 09:40:00,11.06,11.07,11.06,11.06,13600.0,9.5585,9.5671,9.5585,9.5585,13600.0
2013-03-08 09:45:00,11.06,11.06,11.05,11.06,9600.0,9.5585,9.5585,9.5498,9.5585,9600.0
2013-03-08 09:50:00,11.06,11.07,11.05,11.06,26000.0,9.5585,9.5671,9.5498,9.5585,26000.0
2013-03-08 09:55:00,11.06,11.06,11.06,11.06,7200.0,9.5585,9.5585,9.5585,9.5585,7200.0
2013-03-08 10:00:00,11.06,11.06,11.04,11.05,16800.0,9.5585,9.5585,9.5412,9.5498,16800.0
2013-03-08 10:05:00,11.05,11.06,11.04,11.05,33200.0,9.5498,9.5585,9.5412,9.5498,33200.0
2013-03-08 10:10:00,11.05,11.05,11.04,11.05,22000.0,9.5498,9.5498,9.5412,9.5498,22000.0
2013-03-08 10:15:00,11.05,11.06,11.04,11.05,19600.0,9.5498,9.5585,9.5412,9.5498,19600.0
2013-03-08 10:20:00,11.05,11.06,11.04,11.05,9600.0,9.5498,9.5585,9.5412,9.5498,9600.0
2013-03-08 10:25:00,11.05,11.06,11.05,11.05,9200.0,9.5498,9.5585,9.5498,9.5498,9200.0
2013-03-08 10:30:00,11.05,11.05,11.04,11.05,1600.0,9.5498,9.5498,9.5412,9.5498,1600.0
2013-03-08 10:35:00,11.05,11.06,11.05,11.05,2800.0,9.5498,9.5585,9.5498,9.5498,2800.0
2013-03-08 10:40:00,11.05,11.06,11.05,11.06,25200.0,9.5498,9.5585,9.5498,9.5585,25200.0
2013-03-08 10:45:00,11.06,11.06,11.05,11.05,3200.0,9.5585,9.5585,9.5498,9.5498,3200.0
2013-03-08 10:50:00,11.06,11.06,11.05,11.06,9600.0,9.5585,9.5585,9.5498,9.5585,9600.0
2013-03-08 10:55:00,11.06,11.06,11.06,11.06,5600.0,9.5585,9.5585,9.5585,9.5585,5600.0
2013-03-08 11:00:00,11.06,11.07,11.06,11.07,20400.0,9.5585,9.5671,9.5585,9.5671,20400.0
2013-03-08 11:05:00,11.07,11.08,11.07,11.07,8800.0,9.5671,9.5758,9.5671,9.5671,8800.0
2013-03-08 11:10:00,11.08,11.09,11.08,11.09,17200.0,9.5758,9.5844,9.5758,9.5844,17200.0
2013-03-08 11:15:00,11.09,11.09,11.09,11.09,14400.0,9.5844,9.5844,9.5844,9.5844,14400.0
2013-03-08 11:20:00,11.09,11.11,11.09,11.1,16800.0,9.5844,9.6017,9.5844,9.593,16800.0
2013-03-08 11:25:00,11.1,11.11,11.1,11.1,4000.0,9.593,9.6017,9.593,9.593,4000.0
2013-03-08 11:30:00,11.1,11.11,11.1,11.11,16000.0,9.593,9.6017,9.593,9.6017,16000.0
2013-03-08 11:35:00,11.11,11.11,11.1,11.1,14000.0,9.6017,9.6017,9.593,9.593,14000.0
2013-03-08 11:40:00,11.1,11.11,11.1,11.11,2400.0,9.593,9.6017,9.593,9.6017,2400.0
2013-03-08 11:45:00,11.11,11.11,11.11,11.11,10000.0,9.6017,9.6017,9.6017,9.6017,10000.0
2013-03-08 11:50:00,11.11,11.12,11.11,11.11,30400.0,9.6017,9.6103,9.6017,9.6017,30400.0
2013-03-08 11:55:00,11.11,11.11,11.11,11.11,2000.0,9.6017,9.6017,9.6017,9.6017,2000.0
2013-03-08 12:00:00,11.12,11.12,11.11,11.12,10400.0,9.6103,9.6103,9.6017,9.6103,10400.0
2013-03-08 12:05:00,11.12,11.12,11.11,11.12,10800.0,9.6103,9.6103,9.6017,9.6103,10800.0
2013-03-08 12:10:00,11.12,11.12,11.11,11.12,10800.0,9.6103,9.6103,9.6017,9.6103,10800.0
2013-03-08 12:15:00,11.12,11.12,11.12,11.12,6000.0,9.6103,9.6103,9.6103,9.6103,6000.0
2013-03-08 12:20:00,11.12,11.12,11.12,11.12,8800.0,9.6103,9.6103,9.6103,9.6103,8800.0
2013-03-08 12:25:00,11.12,11.12,11.1,11.1,18000.0,9.6103,9.6103,9.593,9.593,18000.0
2013-03-08 12:30:00,11.1,11.11,11.1,11.1,16400.0,9.593,9.6017,9.593,9.593,16400.0
2013-03-08 12:35:00,11.1,11.11,11.1,11.11,8800.0,9.593,9.6017,9.593,9.6017,8800.0
2013-03-08 12:40:00,11.1,11.11,11.1,11.11,3600.0,9.593,9.6017,9.593,9.6017,3600.0
2013-03-08 12:45:00,11.11,11.12,11.11,11.12,4800.0,9.6017,9.6103,9.6017,9.6103,4800.0
2013-03-08 12:50:00,11.12,11.13,11.12,11.13,13200.0,9.6103,9.619,9.6103,9.619,13200.0
2013-03-08 12:55:00,11.13,11.13,11.12,11.13,8800.0,9.619,9.619,9.6103,9.619,8800.0
2013-03-08 13:00:00,11.12,11.12,11.12,11.12,4400.0,9.6103,9.6103,9.6103,9.6103,4400.0
2013-03-08 13:05:00,11.12,11.12,11.11,11.12,8400.0,9.6103,9.6103,9.6017,9.6103,8400.0
2013-03-08 13:10:00,11.11,11.12,11.11,11.12,3200.0,9.6017,9.6103,9.6017,9.6103,3200.0
2013-03-08 13:15:00,11.12,11.12,11.12,11.12,5200.0,9.6103,9.6103,9.6103,9.6103,5200.0
2013-03-08 13:20:00,11.12,11.12,11.11,11.12,6400.0,9.6103,9.6103,9.6017,9.6103,6400.0
2013-03-08 13:25:00,11.12,11.12,11.11,11.12,27200.0,9.6103,9.6103,9.6017,9.6103,27200.0
2013-03-08 13:30:00,11.12,11.12,11.11,11.11,23200.0,9.6103,9.6103,9.6017,9.6017,23200.0
2013-03-08 13:35:00,11.11,11.12,11.11,11.12,8400.0,9.6017,9.6103,9.6017,9.6103,8400.0
2013-03-08 13:40:00,11.12,11.13,11.12,11.12,10400.0,9.6103,9.619,9.6103,9.6103,10400.0
2013-03-08 13:45:00,11.12,11.12,11.12,11.12,6800.0,9.6103,9.6103,9.6103,9.6103,6800.0
2013-03-08 13:50:00,11.13,11.13,11.12,11.12,17600.0,9.619,9.619,9.6103,9.6103,17600.0
2013-03-08 13:55:00,11.12,11.13,11.12,11.12,8800.0,9.6103,9.619,9.6103,9.6103,8800.0
2013-03-08 14:00:00,11.12,11.13,11.12,11.13,11200.0,9.6103,9.619,9.6103,9.619,11200.0
2013-03-08 14:05:00,11.13,11.13,11.12,11.13,6800.0,9.619,9.619,9.6103,9.619,6800.0
2013-03-08 14:10:00,11.12,11.13,11.12,11.12,25600.0,9.6103,9.619,9.6103,9.6103,25600.0
2013-03-08 14:15:00,11.12,11.13,11.12,11.13,25200.0,9.6103,9.619,9.6103,9.619,25200.0
2013-03-08 14:20:00,11.12,11.12,11.11,11.12,10800.0,9.6103,9.6103,9.6017,9.6103,10800.0
2013-03-08 14:25:00,11.12,11.12,11.11,11.11,1600.0,9.6103,9.6103,9.6017,9.6017,1600.0
2013-03-08 14:30:00,11.12,11.12,11.1,11.1,14400.0,9.6103,9.6103,9.593,9.593,14400.0
2013-03-08 14:35:00,11.1,11.1,11.09,11.1,9200.0,9.593,9.593,9.5844,9.593,9200.0
2013-03-08 14:40:00,11.1,11.1,11.1,11.1,12000.0,9.593,9.593,9.593,9.593,12000.0
2013-03-08 14:45:00,11.1,11.1,11.09,11.1,6800.0,9.593,9.593,9.5844,9.593,6800.0
2013-03-08 14:50:00,11.09,11.09,11.09,11.09,14800.0,9.5844,9.5844,9.5844,9.5844,14800.0
2013-03-08 14:55:00,11.09,11.09,11.09,11.09,5600.0,9.5844,9.5844,9.5844,9.5844,5600.0
2013-03-08 15:00:00,11.09,11.1,11.09,11.1,12000.0,9.5844,9.593,9.5844,9.593,12000.0
2013-03-08 15:05:00,11.09,11.1,11.09,11.09,4800.0,9.5844,9.593,9.5844,9.5844,4800.0
2013-03-08 15:10:00,11.09,11.1,11.09,11.1,6000.0,9.5844,9.593,9.5844,9.593,6000.0
2013-03-08 15:15:00,11.1,11.1,11.09,11.09,11200.0,9.593,9.593,9.5844,9.5844,11200.0
2013-03-08 15:20:00,11.1,11.1,11.09,11.09,22000.0,9.593,9.593,9.5844,9.5844,22000.0
2013-03-08 15:25:00,11.09,11.1,11.09,11.1,25200.0,9.5844,9.593,9.5844,9.593,25200.0
2013-03-08 15:30:00,11.1,11.1,11.09,11.09,8800.0,9.593,9.593,9.5844,9.5844,8800.0
2013-03-08 15:35:00,11.09,11.09,11.08,11.09,20400.0,9.5844,9.5844,9.5758,9.5844,20400.0
2013-03-08 15:40:00,11.09,11.1,11.09,11.1,28000.0,9.5844,9.593,9.5844,9.593,28000.0
2013-03-08 15:45:00,11.1,11.1,11.09,11.09,48000.0,9.593,9.593,9.5844,9.5844,48000.0
2013-03-08 15:50:00,11.09,11.1,11.08,11.09,54000.0,9.5844,9.593,9.5758,9.5844,54000.0
2013-03-08 15:55:00,11.09,11.1,11.09,11.09,55200.0,9.5844,9.593,9.5844,9.5844,55200.0
2013-03-11 09:30:00,11.08,11.1,11.07,11.1,14400.0,9.5758,9.593,9.5671,9.593,14400.0
2013-03-11 09:35:00,11.1,11.12,11.1,11.12,17600.0,9.593,9.6103,9.593,9.6103,17600.0
2013-03-11 09:40:00,11.12,11.12,11.11,11.11,13200.0,9.6103,9.6103,9.6017,9.6017,13200.0
2013-03-11 09:45:00,11.12,11.12,11.1,11.11,8000.0,9.6103,9.6103,9.593,9.6017,8000.0
2013-03-11 09:50:00,11.1,11.11,11.1,11.11,2800.0,9.593,9.6017,9.593,9.6017,2800.0
2013-03-11 09:55:00,11.11,11.12,11.1,11.1,6000.0,9.6017,9.6103,9.593,9.593,6000.0
2013-03-11 10:00:00,11.1,11.1,11.1,11.1,2400.0,9.593,9.593,9.593,9.593,2400.0
2013-03-11 10:05:00,11.1,11.11,11.1,11.1,10800.0,9.593,9.6017,9.593,9.593,10800.0
2013-03-11 10:10:00,11.09,11.09,11.08,11.09,13200.0,9.5844,9.5844,9.5758,9.5844,13200.0
2013-03-11 10:15:00,11.08,11.1,11.08,11.1,23200.0,9.5758,9.593,9.5758,9.593,23200.0
2013-03-11 10:20:00,11.09,11.1,11.09,11.09,10800.0,9.5844,9.593,9.5844,9.5844,10800.0
2013-03-11 10:25:00,11.09,11.09,11.09,11.09,4000.0,9.5844,9.5844,9.5844,9.5844,4000.0
2013-03-11 10:30:00,11.09,11.09,11.09,11.09,6000.0,9.5844,9.5844,9.5844,9.5844,6000.0
2013-03-11 10:35:00,11.09,11.09,11.09,11.09,10000.0,9.5844,9.5844,9.5844,9.5844,10000.0
2013-03-11 10:40:00,11.09,11.09,11.09,11.09,4400.0,9.5844,9.5844,9.5844,9.5844,4400.0
2013-03-11 10:45:00,11.09,11.09,11.09,11.09,2400.0,9.5844,9.5844,9.5844,9.5844,2400.0
2013-03-11 10:50:00,11.09,11.09,11.07,11.07,16800.0,9.5844,9.5844,9.5671,9.5671,16800.0
2013-03-11 10:55:00,11.07,11.07,11.06,11.07,10400.0,9.5671,9.5671,9.5585,9.5671,10400.0
2013-03-11 11:00:00,11.07,11.08,11.07,11.07,3200.0,9.5671,9.5758,9.5671,9.5671,3200.0
2013-03-11 11:05:00,11.07,11.08,11.07,11.08,8800.0,9.5671,9.5758,9.5671,9.5758,8800.0
2013-03-11 11:10:00,11.08,11.1,11.08,11.1,6400.0,9.5758,9.593,9.5758,9.593,6400.0
2013-03-11 11:15:00,11.1,11.1,11.1,11.1,400.0,9.593,9.593,9.593,9.593,400.0
2013-03-11 11:20:00,11.09,11.09,11.09,11.09,1200.0,9.5844,9.5844,9.5844,9.5844,1200.0
2013-03-11 11:25:00,11.09,11.09,11.09,11.09,2400.0,9.5844,9.5844,9.5844,9.5844,2400.0
2013-03-11 11:30:00,11.09,11.1,11.09,11.09,9200.0,9.5844,9.593,9.5844,9.5844,9200.0
2013-03-11 11:35:00,11.09,11.1,11.09,11.1,4000.0,9.5844,9.593,9.5844,9.593,4000.0
2013-03-11 11:40:00,11.1,11.1,11.1,11.1,4800.0,9.593,9.593,9.593,9.593,4800.0
2013-03-11 11:45:00,11.1,11.1,11.1,11.1,2400.0,9.593,9.593,9.593,9.593,2400.0
2013-03-11 11:50:00,11.1,11.1,11.1,11.1,5200.0,9.593,9.593,9.593,9.593,5200.0
2013-03-11 11:55:00,11.1,11.11,11.1,11.11,6800.0,9.593,9.6017,9.593,9.6017,6800.0
2013-03-11 12:00:00,11.11,11.12,11.11,11.12,10800.0,9.6017,9.6103,9.6017,9.6103,10800.0
2013-03-11 12:05:00,11.11,11.12,11.11,11.11,5200.0,9.6017,9.6103,9.6017,9.6017,5200.0
2013-03-11 12:10:00,11.11,11.11,11.1,11.1,12800.0,9.6017,9.6017,9.593,9.593,12800.0
2013-03-11 12:15:00,11.1,11.11,11.1,11.1,1600.0,9.593,9.6017,9.593,9.593,1600.0
2013-03-11 12:20:00,11.11,11.11,11.1,11.1,4800.0,9.6017,9.6017,9.593,9.593,4800.0
2013-03-11 12:25:00,11.1,11.1,11.09,11.1,7600.0,9.593,9.593,9.5844,9.593,7600.0
2013-03-11 12:30:00,11.09,11.1,11.09,11.09,8800.0,9.5844,9.593,9.5844,9.5844,8800.0
2013-03-11 12:35:00,11.09,11.09,11.08,11.08,8800.0,9.5844,9.5844,9.5758,9.5758,8800.0
2013-03-11 12:40:00,11.08,11.08,11.08,11.08,9200.0,9.5758,9.5758,9.5758,9.5758,9200.0
2013-03-11 12:45:00,11.08,11.09,11.08,11.08,1600.0,9.5758,9.5844,9.5758,9.5758,1600.0
2013-03-11 12:50:00,11.08,11.08,11.08,11.08,2000.0,9.5758,9.5758,9.5758,9.5758,2000.0
2013-03-11 12:55:00,11.08,11.09,11.08,11.09,3200.0,9.5758,9.5844,9.5758,9.5844,3200.0
2013-03-11 13:00:00,11.09,11.09,11.09,11.09,3200.0,9.5844,9.5844,9.5844,9.5844,3200.0
2013-03-11 13:05:00,11.09,11.1,11.09,11.1,6000.0,9.5844,9.593,9.5844,9.593,6000.0
2013-03-11 13:10:00,11.1,11.1,11.09,11.1,10400.0,9.593,9.593,9.5844,9.593,10400.0
2013-03-11 13:15:00,11.09,11.09,11.09,11.09,1600.0,9.5844,9.5844,9.5844,9.5844,1600.0
2013-03-11 13:20:00,11.09,11.09,11.09,11.09,1200.0,9.5844,9.5844,9.5844,9.5844,1200.0
2013-03-11 13:25:00,11.09,11.1,11.09,11.09,5600.0,9.5844,9.593,9.5844,9.5844,5600.0
2013-03-11 13:30:00,11.09,11.1,11.09,11.1,13200.0,9.5844,9.593,9.5844,9.593,13200.0
2013-03-11 13:35:00,11.1,11.1,11.1,11.1,12000.0,9.593,9.593,9.593,9.593,12000.0
2013-03-11 13:40:00,11.1,11.1,11.09,11.09,8000.0,9.593,9.593,9.5844,9.5844,8000.0
2013-03-11 13:45:00,11.09,11.1,11.09,11.1,13600.0,9.5844,9.593,9.5844,9.593,13600.0
2013-03-11 13:50:00,11.09,11.09,11.09,11.09,1200.0,9.5844,9.5844,9.5844,9.5844,1200.0
2013-03-11 13:55:00,11.09,11.1,11.09,11.1,2800.0,9.5844,9.593,9.5844,9.593,2800.0
2013-03-11 14:00:00,11.1,11.1,11.09,11.1,13600.0,9.593,9.593,9.5844,9.593,13600.0
2013-03-11 14:05:00,11.1,11.1,11.1,11.1,7200.0,9.593,9.593,9.593,9.593,7200.0
2013-03-11 14:10:00,11.1,11.1,11.1,11.1,6400.0,9.593,9.593,9.593,9.593,6400.0
2013-03-11 14:15:00,11.1,11.1,11.1,11.1,12400.0,9.593,9.593,9.593,9.593,12400.0
2013-03-11 14:20:00,11.1,11.1,11.09,11.09,10800.0,9.593,9.593,9.5844,9.5844,10800.0
2013-03-11 14:25:00,11.09,11.1,11.09,11.1,13200.0,9.5844,9.593,9.5844,9.593,13200.0
2013-03-11 14:30:00,11.1,11.1,11.09,11.09,9200.0,9.593,9.593,9.5844,9.5844,9200.0
2013-03-11 14:35:00,11.09,11.1,11.09,11.1,8800.0,9.5844,9.593,9.5844,9.593,8800.0
2013-03-11 14:40:00,11.1,11.11,11.1,11.11,22000.0,9.593,9.6017,9.593,9.6017,22000.0
2013-03-11 14:45:00,11.1,11.11,11.1,11.11,10800.0,9.593,9.6017,9.593,9.6017,10800.0
2013-03-11 14:50:00,11.11,11.11,11.11,11.11,8400.0,9.6017,9.6017,9.6017,9.6017,8400.0
2013-03-11 14:55:00,11.11,11.11,11.1,11.1,19600.0,9.6017,9.6017,9.593,9.593,19600.0
2013-03-11 15:00:00,11.1,11.1,11.1,11.1,11600.0,9.593,9.593,9.593,9.593,11600.0
2013-03-11 15:05:00,11.1,11.1,11.1,11.1,16400.0,9.593,9.593,9.593,9.593,16400.0
2013-03-11 15:10:00,11.1,11.1,11.1,11.1,20800.0,9.593,9.593,9.593,9.593,20800.0
2013-03-11 15:15:00,11.1,11.1,11.1,11.1,35200.0,9.593,9.593,9.593,9.593,35200.0
2013-03-11 15:20:00,11.1,11.1,11.1,11.1,17600.0,9.593,9.593,9.593,9.593,17600.0
2013-03-11 15:25:00,11.1,11.11,11.1,11.11,32800.0,9.593,9.6017,9.593,9.6017,32800.0
2013-03-11 15:30:00,11.11,11.11,11.09,11.09,24000.0,9.6017,9.6017,9.5844,9.5844,24000.0
2013-03-11 15:35:00,11.1,11.1,11.09,11.09,21600.0,9.593,9.593,9.5844,9.5844,21600.0
2013-03-11 15:40:00,11.09,11.1,11.09,11.1,18800.0,9.5844,9.593,9.5844,9.593,18800.0
2013-03-11 15:45:00,11.1,11.1,11.09,11.1,20000.0,9.593,9.593,9.5844,9.593,20000.0
2013-03-11 15:50:00,11.1,11.1,11.1,11.1,40800.0,9.593,9.593,9.593,9.593,40800.0
2013-03-11 15:55:00,11.1,11.11,11.1,11.1,87600.0,9.593,9.6017,9.593,9.593,87600.0
2013-03-12 09:30:00,11.12,11.12,11.08,11.12,8400.0,9.6103,9.6103,9.5758,9.6103,8400.0
2013-03-12 09:35:00,11.11,11.11,11.11,11.11,800.0,9.6017,9.6017,9.6017,9.6017,800.0
2013-03-12 09:40:00,11.11,11.11,11.1,11.1,4000.0,9.6017,9.6017,9.593,9.593,4000.0
2013-03-12 09:45:00,11.11,11.11,11.09,11.11,2800.0,9.6017,9.6017,9.5844,9.6017,2800.0
2013-03-12 09:50:00,11.11,11.13,11.11,11.13,8000.0,9.6017,9.619,9.6017,9.619,8000.0
2013-03-12 09:55:00,11.13,11.13,11.12,11.12,3600.0,9.619,9.619,9.6103,9.6103,3600.0
2013-03-12 10:00:00,11.12,11.13,11.12,11.12,10800.0,9.6103,9.619,9.6103,9.6103,10800.0
2013-03-12 10:05:00,11.12,11.12,11.12,11.12,2400.0,9.6103,9.6103,9.6103,9.6103,2400.0
2013-03-12 10:10:00,11.12,11.12,11.11,11.12,11600.0,9.6103,9.6103,9.6017,9.6103,11600.0
2013-03-12 10:15:00,11.11,11.12,11.11,11.11,5200.0,9.6017,9.6103,9.6017,9.6017,5200.0
2013-03-12 10:20:00,11.11,11.12,11.11,11.12,2800.0,9.6017,9.6103,9.6017,9.6103,2800.0
2013-03-12 10:25:00,11.12,11.12,11.12,11.12,2000.0,9.6103,9.6103,9.6103,9.6103,2000.0
2013-03-12 10:30:00,11.12,11.12,11.11,11.11,4000.0,9.6103,9.6103,9.6017,9.6017,4000.0
2013-03-12 10:35:00,11.11,11.11,11.1,11.1,6800.0,9.6017,9.6017,9.593,9.593,6800.0
2013-03-12 10:40:00,11.1,11.1,11.09,11.1,8000.0,9.593,9.593,9.5844,9.593,8000.0
2013-03-12 10:45:00,11.1,11.11,11.1,11.1,5200.0,9.593,9.6017,9.593,9.593,5200.0
2013-03-12 10:50:00,11.1,11.1,11.09,11.1,10800.0,9.593,9.593,9.5844,9.593,10800.0
2013-03-12 10:55:00,11.09,11.09,11.08,11.08,1600.0,9.5844,9.5844,9.5758,9.5758,1600.0
2013-03-12 11:00:00,11.09,11.09,11.07,11.08,22800.0,9.5844,9.5844,9.5671,9.5758,22800.0
2013-03-12 11:05:00,11.08,11.08,11.07,11.08,16000.0,9.5758,9.5758,9.5671,9.5758,16000.0
2013-03-12 11:10:00,11.07,11.07,11.07,11.07,4400.0,9.5671,9.5671,9.5671,9.5671,4400.0
2013-03-12 11:15:00,11.06,11.07,11.06,11.06,48800.0,9.5585,9.5671,9.5585,9.5585,48800.0
2013-03-12 11:20:00,11.06,11.06,11.04,11.04,20000.0,9.5585,9.5585,9.5412,9.5412,20000.0
2013-03-12 11:25:00,11.04,11.05,11.04,11.05,14400.0,9.5412,9.5498,9.5412,9.5498,14400.0
2013-03-12 11:30:00,11.04,11.05,11.03,11.04,5600.0,9.5412,9.5498,9.5325,9.5412,5600.0
2013-03-12 11:35:00,11.05,11.05,11.04,11.04,6400.0,9.5498,9.5498,9.5412,9.5412,6400.0
2013-03-12 11:40:00,11.04,11.04,11.03,11.03,18400.0,9.5412,9.5412,9.5325,9.5325,18400.0
2013-03-12 11:45:00,11.04,11.04,11.03,11.04,17600.0,9.5412,9.5412,9.5325,9.5412,17600.0
2013-03-12 11:50:00,11.04,11.06,11.04,11.06,17200.0,9.5412,9.5585,9.5412,9.5585,17200.0
2013-03-12 11:55:00,11.06,11.07,11.06,11.06,19200.0,9.5585,9.5671,9.5585,9.5585,19200.0
2013-03-12 12:00:00,11.06,11.06,11.06,11.06,6000.0,9.5585,9.5585,9.5585,9.5585,6000.0
2013-03-12 12:05:00,11.06,11.06,11.05,11.06,27200.0,9.5585,9.5585,9.5498,9.5585,27200.0
2013-03-12 12:10:00,11.06,11.06,11.05,11.06,7200.0,9.5585,9.5585,9.5498,9.5585,7200.0
2013-03-12 12:15:00,11.05,11.05,11.05,11.05,3200.0,9.5498,9.5498,9.5498,9.5498,3200.0
2013-03-12 12:20:00,11.05,11.06,11.04,11.05,26800.0,9.5498,9.5585,9.5412,9.5498,26800.0
2013-03-12 12:25:00,11.06,11.06,11.05,11.05,15200.0,9.5585,9.5585,9.5498,9.5498,15200.0
2013-03-12 12:30:00,11.06,11.06,11.06,11.06,11600.0,9.5585,9.5585,9.5585,9.5585,11600.0
2013-03-12 12:35:00,11.06,11.06,11.06,11.06,12400.0,9.5585,9.5585,9.5585,9.5585,12400.0
2013-03-12 12:40:00,11.06,11.06,11.05,11.06,6400.0,9.5585,9.5585,9.5498,9.5585,6400.0
2013-03-12 12:45:00,11.05,11.06,11.04,11.04,5600.0,9.5498,9.5585,9.5412,9.5412,5600.0
2013-03-12 12:50:00,11.05,11.05,11.04,11.05,26000.0,9.5498,9.5498,9.5412,9.5498,26000.0
2013-03-12 12:55:00,11.05,11.06,11.05,11.06,12400.0,9.5498,9.5585,9.5498,9.5585,12400.0
2013-03-12 13:00:00,11.06,11.06,11.05,11.05,8800.0,9.5585,9.5585,9.5498,9.5498,8800.0
2013-03-12 13:05:00,11.05,11.06,11.05,11.05,8000.0,9.5498,9.5585,9.5498,9.5498,8000.0
2013-03-12 13:10:00,11.05,11.05,11.04,11.04,15200.0,9.5498,9.5498,9.5412,9.5412,15200.0
2013-03-12 13:15:00,11.04,11.05,11.04,11.05,4400.0,9.5412,9.5498,9.5412,9.5498,4400.0
2013-03-12 13:20:00,11.05,11.05,11.04,11.04,12400.0,9.5498,9.5498,9.5412,9.5412,12400.0
2013-03-12 13:25:00,11.04,11.05,11.04,11.05,6400.0,9.5412,9.5498,9.5412,9.5498,6400.0
2013-03-12 13:30:00,11.05,11.05,11.04,11.05,16000.0,9.5498,9.5498,9.5412,9.5498,16000.0
2013-03-12 13:35:00,11.05,11.05,11.04,11.04,6400.0,9.5498,9.5498,9.5412,9.5412,6400.0
2013-03-12 13:40:00,11.04,11.05,11.04,11.05,18000.0,9.5412,9.5498,9.5412,9.5498,18000.0
2013-03-12 13:45:00,11.05,11.05,11.04,11.04,12400.0,9.5498,9.5498,9.5412,9.5412,12400.0
2013-03-12 13:50:00,11.04,11.05,11.04,11.05,13600.0,9.5412,9.5498,9.5412,9.5498,13600.0
2013-03-12 13:55:00,11.05,11.05,11.04,11.05,4400.0,9.5498,9.5498,9.5412,9.5498,4400.0
2013-03-12 14:00:00,11.05,11.05,11.03,11.04,14800.0,9.5498,9.5498,9.5325,9.5412,14800.0
2013-03-12 14:05:00,11.04,11.04,11.02,11.03,15600.0,9.5412,9.5412,9.5239,9.5325,15600.0
2013-03-12 14:10:00,11.03,11.03,11.01,11.03,32400.0,9.5325,9.5325,9.5153,9.5325,32400.0
2013-03-12 14:15:00,11.03,11.03,11.03,11.03,4800.0,9.5325,9.5325,9.5325,9.5325,4800.0
2013-03-12 14:20:00,11.03,11.03,11.02,11.02,19600.0,9.5325,9.5325,9.5239,9.5239,19600.0
2013-03-12 14:25:00,11.03,11.04,11.03,11.04,7200.0,9.5325,9.5412,9.5325,9.5412,7200.0
2013-03-12 14:30:00,11.04,11.05,11.04,11.04,17600.0,9.5412,9.5498,9.5412,9.5412,17600.0
2013-03-12 14:35:00,11.04,11.04,11.04,11.04,18000.0,9.5412,9.5412,9.5412,9.5412,18000.0
2013-03-12 14:40:00,11.04,11.05,11.04,11.05,7200.0,9.5412,9.5498,9.5412,9.5498,7200.0
2013-03-12 14:45:00,11.05,11.06,11.05,11.06,12800.0,9.5498,9.5585,9.5498,9.5585,12800.0
2013-03-12 14:50:00,11.06,11.06,11.06,11.06,7200.0,9.5585,9.5585,9.5585,9.5585,7200.0
2013-03-12 14:55:00,11.06,11.06,11.05,11.06,13200.0,9.5585,9.5585,9.5498,9.5585,13200.0
2013-03-12 15:00:00,11.05,11.06,11.05,11.06,17600.0,9.5498,9.5585,9.5498,9.5585,17600.0
2013-03-12 15:05:00,11.05,11.06,11.04,11.04,24400.0,9.5498,9.5585,9.5412,9.5412,24400.0
2013-03-12 15:10:00,11.04,11.05,11.04,11.04,32000.0,9.5412,9.5498,9.5412,9.5412,32000.0
2013-03-12 15:15:00,11.04,11.04,11.03,11.03,19600.0,9.5412,9.5412,9.5325,9.5325,19600.0
2013-03-12 15:20:00,11.04,11.05,11.04,11.05,30400.0,9.5412,9.5498,9.5412,9.5498,30400.0
2013-03-12 15:25:00,11.05,11.05,11.04,11.04,26800.0,9.5498,9.5498,9.5412,9.5412,26800.0
2013-03-12 15:30:00,11.04,11.04,11.03,11.04,26400.0,9.5412,9.5412,9.5325,9.5412,26400.0
2013-03-12 15:35:00,11.04,11.06,11.04,11.05,31200.0,9.5412,9.5585,9.5412,9.5498,31200.0
2013-03-12 15:40:00,11.06,11.06,11.05,11.05,19200.0,9.5585,9.5585,9.5498,9.5498,19200.0
2013-03-12 15:45:00,11.05,11.06,11.04,11.04,38800.0,9.5498,9.5585,9.5412,9.5412,38800.0
2013-03-12 15:50:00,11.04,11.04,11.03,11.03,52000.0,9.5412,9.5412,9.5325,9.5325,52000.0
2013-03-12 15:55:00,11.03,11.05,11.03,11.05,118000.0,9.5325,9.5498,9.5325,9.5498,118000.0
2013-03-13 09:30:00,11.06,11.06,11.06,11.06,5600.0,9.5585,9.5585,9.5585,9.5585,5600.0
2013-03-13 09:35:00,11.07,11.07,11.07,11.07,400.0,9.5671,9.5671,9.5671,9.5671,400.0
2013-03-13 09:40:00,11.06,11.06,11.04,11.04,2800.0,9.5585,9.5585,9.5412,9.5412,2800.0
2013-03-13 09:45:00,11.04,11.04,11.03,11.04,8400.0,9.5412,9.5412,9.5325,9.5412,8400.0
2013-03-13 09:50:00,11.05,11.05,11.04,11.05,6400.0,9.5498,9.5498,9.5412,9.5498,6400.0
2013-03-13 09:55:00,11.06,11.06,11.05,11.05,3200.0,9.5585,9.5585,9.5498,9.5498,3200.0
2013-03-13 10:00:00,11.05,11.05,11.05,11.05,4400.0,9.5498,9.5498,9.5498,9.5498,4400.0
2013-03-13 10:05:00,11.06,11.06,11.06,11.06,800.0,9.5585,9.5585,9.5585,9.5585,800.0
2013-03-13 10:10:00,11.05,11.06,11.05,11.06,6000.0,9.5498,9.5585,9.5498,9.5585,6000.0
2013-03-13 10:15:00,11.06,11.08,11.06,11.08,9600.0,9.5585,9.5758,9.5585,9.5758,9600.0
2013-03-13 10:20:00,11.09,11.09,11.08,11.08,6800.0,9.5844,9.5844,9.5758,9.5758,6800.0
2013-03-13 10:25:00,11.07,11.08,11.07,11.07,4800.0,9.5671,9.5758,9.5671,9.5671,4800.0
2013-03-13 10:30:00,11.07,11.07,11.07,11.07,0.0,9.5671,9.5671,9.5671,9.5671,0.0
2013-03-13 10:35:00,11.07,11.08,11.07,11.08,4000.0,9.5671,9.5758,9.5671,9.5758,4000.0
2013-03-13 10:40:00,11.08,11.08,11.08,11.08,400.0,9.5758,9.5758,9.5758,9.5758,400.0
2013-03-13 10:45:00,11.08,11.08,11.07,11.07,7200.0,9.5758,9.5758,9.5671,9.5671,7200.0
2013-03-13 10:50:00,11.07,11.07,11.07,11.07,2000.0,9.5671,9.5671,9.5671,9.5671,2000.0
2013-03-13 10:55:00,11.07,11.07,11.05,11.05,5200.0,9.5671,9.5671,9.5498,9.5498,5200.0
2013-03-13 11:00:00,11.06,11.06,11.05,11.05,13600.0,9.5585,9.5585,9.5498,9.5498,13600.0
2013-03-13 11:05:00,11.05,11.05,11.05,11.05,2400.0,9.5498,9.5498,9.5498,9.5498,2400.0
2013-03-13 11:10:00,11.05,11.05,11.05,11.05,9200.0,9.5498,9.5498,9.5498,9.5498,9200.0
2013-03-13 11:15:00,11.04,11.05,11.04,11.05,8800.0,9.5412,9.5498,9.5412,9.5498,8800.0
2013-03-13 11:20:00,11.04,11.04,11.03,11.04,9600.0,9.5412,9.5412,9.5325,9.5412,9600.0
2013-03-13 11:25:00,11.04,11.04,11.03,11.03,9200.0,9.5412,9.5412,9.5325,9.5325,9200.0
2013-03-13 11:30:00,11.03,11.03,11.02,11.03,10800.0,9.5325,9.5325,9.5239,9.5325,10800.0
2013-03-13 11:35:00,11.03,11.03,11.03,11.03,19600.0,9.5325,9.5325,9.5325,9.5325,19600.0
2013-03-13 11:40:00,11.03,11.03,11.03,11.03,16000.0,9.5325,9.5325,9.5325,9.5325,16000.0
2013-03-13 11:45:00,11.03,11.04,11.03,11.03,9600.0,9.5325,9.5412,9.5325,9.5325,9600.0
2013-03-13 11:50:00,11.03,11.04,11.03,11.03,6400.0,9.5325,9.5412,9.5325,9.5325,6400.0
2013-03-13 11:55:00,11.04,11.04,11.03,11.03,13200.0,9.5412,9.5412,9.5325,9.5325,13200.0
2013-03-13 12:00:00,11.03,11.03,11.03,11.03,3600.0,9.5325,9.5325,9.5325,9.5325,3600.0
2013-03-13 12:05:00,11.03,11.03,11.03,11.03,9600.0,9.5325,9.5325,9.5325,9.5325,9600.0
2013-03-13 12:10:00,11.04,11.05,11.03,11.04,9200.0,9.5412,9.5498,9.5325,9.5412,9200.0
2013-03-13 12:15:00,11.04,11.05,11.04,11.05,9600.0,9.5412,9.5498,9.5412,9.5498,9600.0
2013-03-13 12:20:00,11.05,11.05,11.04,11.04,3200.0,9.5498,9.5498,9.5412,9.5412,3200.0
2013-03-13 12:25:00,11.04,11.05,11.04,11.05,11200.0,9.5412,9.5498,9.5412,9.5498,11200.0
2013-03-13 12:30:00,11.05,11.05,11.05,11.05,4400.0,9.5498,9.5498,9.5498,9.5498,4400.0
2013-03-13 12:35:00,11.05,11.06,11.05,11.05,5200.0,9.5498,9.5585,9.5498,9.5498,5200.0
2013-03-13 12:40:00,11.06,11.06,11.05,11.05,12400.0,9.5585,9.5585,9.5498,9.5498,12400.0
2013-03-13 12:45:00,11.05,11.05,11.05,11.05,4000.0,9.5498,9.5498,9.5498,9.5498,4000.0
2013-03-13 12:50:00,11.05,11.06,11.05,11.06,6400.0,9.5498,9.5585,9.5498,9.5585,6400.0
2013-03-13 12:55:00,11.05,11.06,11.05,11.06,4000.0,9.5498,9.5585,9.5498,9.5585,4000.0
2013-03-13 13:00:00,11.06,11.06,11.06,11.06,1600.0,9.5585,9.5585,9.5585,9.5585,1600.0
2013-03-13 13:05:00,11.06,11.06,11.05,11.05,2800.0,9.5585,9.5585,9.5498,9.5498,2800.0
2013-03-13 13:10:00,11.05,11.05,11.05,11.05,9200.0,9.5498,9.5498,9.5498,9.5498,9200.0
2013-03-13 13:15:00,11.05,11.05,11.05,11.05,6400.0,9.5498,9.5498,9.5498,9.5498,6400.0
2013-03-13 13:20:00,11.05,11.05,11.05,11.05,1600.0,9.5498,9.5498,9.5498,9.5498,1600.0
2013-03-13 13:25:00,11.05,11.05,11.05,11.05,2800.0,9.5498,9.5498,9.5498,9.5498,2800.0
2013-03-13 13:30:00,11.05,11.05,11.04,11.05,9600.0,9.5498,9.5498,9.5412,9.5498,9600.0
2013-03-13 13:35:00,11.05,11.05,11.04,11.05,1200.0,9.5498,9.5498,9.5412,9.5498,1200.0
2013-03-13 13:40:00,11.05,11.06,11.05,11.06,6000.0,9.5498,9.5585,9.5498,9.5585,6000.0
2013-03-13 13:45:00,11.06,11.08,11.06,11.07,15600.0,9.5585,9.5758,9.5585,9.5671,15600.0
2013-03-13 13:50:00,11.07,11.08,11.07,11.08,6400.0,9.5671,9.5758,9.5671,9.5758,6400.0
2013-03-13 13:55:00,11.08,11.09,11.08,11.08,7600.0,9.5758,9.5844,9.5758,9.5758,7600.0
2013-03-13 14:00:00,11.08,11.08,11.08,11.08,21200.0,9.5758,9.5758,9.5758,9.5758,21200.0
2013-03-13 14:05:00,11.08,11.08,11.08,11.08,4800.0,9.5758,9.5758,9.5758,9.5758,4800.0
2013-03-13 14:10:00,11.08,11.08,11.07,11.08,7600.0,9.5758,9.5758,9.5671,9.5758,7600.0
2013-03-13 14:15:00,11.08,11.08,11.07,11.07,13600.0,9.5758,9.5758,9.5671,9.5671,13600.0
2013-03-13 14:20:00,11.07,11.07,11.06,11.06,3600.0,9.5671,9.5671,9.5585,9.5585,3600.0
2013-03-13 14:25:00,11.07,11.07,11.07,11.07,13600.0,9.5671,9.5671,9.5671,9.5671,13600.0
2013-03-13 14:30:00,11.07,11.08,11.07,11.08,7200.0,9.5671,9.5758,9.5671,9.5758,7200.0
2013-03-13 14:35:00,11.07,11.08,11.07,11.07,9600.0,9.5671,9.5758,9.5671,9.5671,9600.0
2013-03-13 14:40:00,11.07,11.08,11.07,11.08,10400.0,9.5671,9.5758,9.5671,9.5758,10400.0
2013-03-13 14:45:00,11.08,11.09,11.08,11.09,15600.0,9.5758,9.5844,9.5758,9.5844,15600.0
2013-03-13 14:50:00,11.09,11.1,11.09,11.09,18000.0,9.5844,9.593,9.5844,9.5844,18000.0
2013-03-13 14:55:00,11.09,11.09,11.09,11.09,8400.0,9.5844,9.5844,9.5844,9.5844,8400.0
2013-03-13 15:00:00,11.09,11.1,11.09,11.1,16000.0,9.5844,9.593,9.5844,9.593,16000.0
2013-03-13 15:05:00,11.1,11.1,11.08,11.08,15200.0,9.593,9.593,9.5758,9.5758,15200.0
2013-03-13 15:10:00,11.08,11.09,11.08,11.08,14800.0,9.5758,9.5844,9.5758,9.5758,14800.0
2013-03-13 15:15:00,11.08,11.09,11.08,11.08,25200.0,9.5758,9.5844,9.5758,9.5758,25200.0
2013-03-13 15:20:00,11.08,11.08,11.08,11.08,11200.0,9.5758,9.5758,9.5758,9.5758,11200.0
2013-03-13 15:25:00,11.08,11.09,11.08,11.08,12800.0,9.5758,9.5844,9.5758,9.5758,12800.0
2013-03-13 15:30:00,11.09,11.1,11.09,11.1,46000.0,9.5844,9.593,9.5844,9.593,46000.0
2013-03-13 15:35:00,11.1,11.11,11.1,11.11,17200.0,9.593,9.6017,9.593,9.6017,17200.0
2013-03-13 15:40:00,11.11,11.11,11.11,11.11,21200.0,9.6017,9.6017,9.6017,9.6017,21200.0
2013-03-13 15:45:00,11.11,11.14,11.11,11.14,89200.0,9.6017,9.6276,9.6017,9.6276,89200.0
2013-03-13 15:50:00,11.14,11.15,11.13,11.15,109200.0,9.6276,9.6363,9.619,9.6363,109200.0
2013-03-13 15:55:00,11.15,11.15,11.13,11.14,136000.0,9.6363,9.6363,9.619,9.6276,136000.0
2013-03-14 09:30:00,11.17,11.19,11.16,11.16,4800.0,9.6535,9.6708,9.6449,9.6449,4800.0
2013-03-14 09:35:00,11.16,11.17,11.15,11.17,8000.0,9.6449,9.6535,9.6363,9.6535,8000.0
2013-03-14 09:40:00,11.16,11.16,11.16,11.16,1600.0,9.6449,9.6449,9.6449,9.6449,1600.0
2013-03-14 09:45:00,11.16,11.16,11.1,11.11,22800.0,9.6449,9.6449,9.593,9.6017,22800.0
2013-03-14 09:50:00,11.11,11.13,11.1,11.11,16400.0,9.6017,9.619,9.593,9.6017,16400.0
2013-03-14 09:55:00,11.11,11.12,11.09,11.1,14000.0,9.6017,9.6103,9.5844,9.593,14000.0
2013-03-14 10:00:00,11.1,11.1,11.08,11.09,24400.0,9.593,9.593,9.5758,9.5844,24400.0
2013-03-14 10:05:00,11.1,11.1,11.09,11.09,6000.0,9.593,9.593,9.5844,9.5844,6000.0
2013-03-14 10:10:00,11.09,11.09,11.07,11.07,22800.0,9.5844,9.5844,9.5671,9.5671,22800.0
2013-03-14 10:15:00,11.07,11.07,11.06,11.07,7600.0,9.5671,9.5671,9.5585,9.5671,7600.0
2013-03-14 10:20:00,11.07,11.08,11.07,11.08,6800.0,9.5671,9.5758,9.5671,9.5758,6800.0
2013-03-14 10:25:00,11.08,11.08,11.07,11.08,10400.0,9.5758,9.5758,9.5671,9.5758,10400.0
2013-03-14 10:30:00,11.07,11.08,11.06,11.08,26000.0,9.5671,9.5758,9.5585,9.5758,26000.0
2013-03-14 10:35:00,11.08,11.09,11.08,11.09,12800.0,9.5758,9.5844,9.5758,9.5844,12800.0
2013-03-14 10:40:00,11.09,11.09,11.08,11.08,3200.0,9.5844,9.5844,9.5758,9.5758,3200.0
2013-03-14 10:45:00,11.09,11.09,11.08,11.08,10000.0,9.5844,9.5844,9.5758,9.5758,10000.0
2013-03-14 10:50:00,11.08,11.08,11.08,11.08,4400.0,9.5758,9.5758,9.5758,9.5758,4400.0
2013-03-14 10:55:00,11.08,11.08,11.06,11.06,8000.0,9.5758,9.5758,9.5585,9.5585,8000.0
2013-03-14 11:00:00,11.07,11.07,11.06,11.06,7200.0,9.5671,9.5671,9.5585,9.5585,7200.0
2013-03-14 11:05:00,11.07,11.07,11.07,11.07,2400.0,9.5671,9.5671,9.5671,9.5671,2400.0
2013-03-14 11:10:00,11.07,11.07,11.06,11.06,13200.0,9.5671,9.5671,9.5585,9.5585,13200.0
2013-03-14 11:15:00,11.06,11.06,11.03,11.03,70800.0,9.5585,9.5585,9.5325,9.5325,70800.0
2013-03-14 11:20:00,11.03,11.03,11.03,11.03,20400.0,9.5325,9.5325,9.5325,9.5325,20400.0
2013-03-14 11:25:00,11.03,11.03,11.03,11.03,15600.0,9.5325,9.5325,9.5325,9.5325,15600.0
2013-03-14 11:30:00,11.03,11.03,11.02,11.02,24800.0,9.5325,9.5325,9.5239,9.5239,24800.0
2013-03-14 11:35:00,11.02,11.02,11.01,11.02,25200.0,9.5239,9.5239,9.5153,9.5239,25200.0
2013-03-14 11:40:00,11.01,11.02,10.99,11.0,86400.0,9.5153,9.5239,9.498,9.5066,86400.0
2013-03-14 11:45:00,11.0,11.01,10.99,11.01,22000.0,9.5066,9.5153,9.498,9.5153,22000.0
2013-03-14 11:50:00,11.01,11.01,11.0,11.01,19200.0,9.5153,9.5153,9.5066,9.5153,19200.0
2013-03-14 11:55:00,11.01,11.01,11.0,11.01,6400.0,9.5153,9.5153,9.5066,9.5153,6400.0
2013-03-14 12:00:00,11.01,11.01,11.01,11.01,2400.0,9.5153,9.5153,9.5153,9.5153,2400.0
2013-03-14 12:05:00,11.01,11.02,11.01,11.02,16000.0,9.5153,9.5239,9.5153,9.5239,16000.0
2013-03-14 12:10:00,11.02,11.02,11.01,11.02,6000.0,9.5239,9.5239,9.5153,9.5239,6000.0
2013-03-14 12:15:00,11.02,11.03,11.02,11.03,9600.0,9.5239,9.5325,9.5239,9.5325,9600.0
2013-03-14 12:20:00,11.03,11.03,11.03,11.03,15600.0,9.5325,9.5325,9.5325,9.5325,15600.0
2013-03-14 12:25:00,11.03,11.04,11.03,11.03,8800.0,9.5325,9.5412,9.5325,9.5325,8800.0
2013-03-14 12:30:00,11.04,11.04,11.04,11.04,6800.0,9.5412,9.5412,9.5412,9.5412,6800.0
2013-03-14 12:35:00,11.04,11.05,11.04,11.05,13600.0,9.5412,9.5498,9.5412,9.5498,13600.0
2013-03-14 12:40:00,11.05,11.06,11.05,11.05,6800.0,9.5498,9.5585,9.5498,9.5498,6800.0
2013-03-14 12:45:00,11.06,11.06,11.05,11.05,4400.0,9.5585,9.5585,9.5498,9.5498,4400.0
2013-03-14 12:50:00,11.05,11.06,11.05,11.06,5600.0,9.5498,9.5585,9.5498,9.5585,5600.0
2013-03-14 12:55:00,11.06,11.06,11.05,11.06,2400.0,9.5585,9.5585,9.5498,9.5585,2400.0
2013-03-14 13:00:00,11.06,11.07,11.06,11.07,14000.0,9.5585,9.5671,9.5585,9.5671,14000.0
2013-03-14 13:05:00,11.07,11.07,11.07,11.07,5600.0,9.5671,9.5671,9.5671,9.5671,5600.0
2013-03-14 13:10:00,11.07,11.08,11.07,11.08,8800.0,9.5671,9.5758,9.5671,9.5758,8800.0
2013-03-14 13:15:00,11.08,11.08,11.08,11.08,2800.0,9.5758,9.5758,9.5758,9.5758,2800.0
2013-03-14 13:20:00,11.08,11.08,11.07,11.07,7200.0,9.5758,9.5758,9.5671,9.5671,7200.0
2013-03-14 13:25:00,11.08,11.08,11.07,11.07,6400.0,9.5758,9.5758,9.5671,9.5671,6400.0
2013-03-14 13:30:00,11.07,11.09,11.07,11.09,5600.0,9.5671,9.5844,9.5671,9.5844,5600.0
2013-03-14 13:35:00,11.08,11.09,11.08,11.09,4800.0,9.5758,9.5844,9.5758,9.5844,4800.0
2013-03-14 13:40:00,11.09,11.09,11.08,11.08,10000.0,9.5844,9.5844,9.5758,9.5758,10000.0
2013-03-14 13:45:00,11.09,11.09,11.08,11.08,3200.0,9.5844,9.5844,9.5758,9.5758,3200.0
2013-03-14 13:50:00,11.09,11.09,11.08,11.08,2400.0,9.5844,9.5844,9.5758,9.5758,2400.0
2013-03-14 13:55:00,11.08,11.08,11.08,11.08,1200.0,9.5758,9.5758,9.5758,9.5758,1200.0
2013-03-14 14:00:00,11.09,11.09,11.09,11.09,5600.0,9.5844,9.5844,9.5844,9.5844,5600.0
2013-03-14 14:05:00,11.09,11.1,11.09,11.09,20800.0,9.5844,9.593,9.5844,9.5844,20800.0
2013-03-14 14:10:00,11.09,11.09,11.09,11.09,4000.0,9.5844,9.5844,9.5844,9.5844,4000.0
2013-03-14 14:15:00,11.09,11.1,11.09,11.1,5200.0,9.5844,9.593,9.5844,9.593,5200.0
2013-03-14 14:20:00,11.1,11.11,11.1,11.1,12000.0,9.593,9.6017,9.593,9.593,12000.0
2013-03-14 14:25:00,11.1,11.1,11.1,11.1,2000.0,9.593,9.593,9.593,9.593,2000.0
2013-03-14 14:30:00,11.11,11.11,11.1,11.1,8000.0,9.6017,9.6017,9.593,9.593,8000.0
2013-03-14 14:35:00,11.1,11.1,11.09,11.1,16400.0,9.593,9.593,9.5844,9.593,16400.0
2013-03-14 14:40:00,11.1,11.1,11.09,11.09,14000.0,9.593,9.593,9.5844,9.5844,14000.0
2013-03-14 14:45:00,11.09,11.11,11.09,11.1,11200.0,9.5844,9.6017,9.5844,9.593,11200.0
2013-03-14 14:50:00,11.1,11.1,11.09,11.1,6800.0,9.593,9.593,9.5844,9.593,6800.0
2013-03-14 14:55:00,11.1,11.11,11.1,11.1,10800.0,9.593,9.6017,9.593,9.593,10800.0
2013-03-14 15:00:00,11.1,11.1,11.09,11.1,11600.0,9.593,9.593,9.5844,9.593,11600.0
2013-03-14 15:05:00,11.1,11.1,11.09,11.1,6000.0,9.593,9.593,9.5844,9.593,6000.0
2013-03-14 15:10:00,11.1,11.1,11.09,11.09,25200.0,9.593,9.593,9.5844,9.5844,25200.0
2013-03-14 15:15:00,11.09,11.1,11.09,11.1,12000.0,9.5844,9.593,9.5844,9.593,12000.0
2013-03-14 15:20:00,11.1,11.1,11.1,11.1,5200.0,9.593,9.593,9.593,9.593,5200.0
2013-03-14 15:25:00,11.1,11.1,11.1,11.1,7200.0,9.593,9.593,9.593,9.593,7200.0
2013-03-14 15:30:00,11.1,11.11,11.1,11.11,11600.0,9.593,9.6017,9.593,9.6017,11600.0
2013-03-14 15:35:00,11.11,11.12,11.11,11.12,9600.0,9.6017,9.6103,9.6017,9.6103,9600.0
2013-03-14 15:40:00,11.12,11.12,11.12,11.12,7600.0,9.6103,9.6103,9.6103,9.6103,7600.0
2013-03-14 15:45:00,11.12,11.13,11.12,11.13,55600.0,9.6103,9.619,9.6103,9.619,55600.0
2013-03-14 15:50:00,11.13,11.13,11.12,11.13,66800.0,9.619,9.619,9.6103,9.619,66800.0
2013-03-14 15:55:00,11.13,11.13,11.12,11.12,76400.0,9.619,9.619,9.6103,9.6103,76400.0
2013-03-15 09:30:00,11.08,11.12,11.08,11.12,540400.0,9.5758,9.6103,9.5758,9.6103,540400.0
2013-03-15 09:35:00,11.13,11.16,11.13,11.16,16800.0,9.619,9.6449,9.619,9.6449,16800.0
2013-03-15 09:40:00,11.15,11.17,11.13,11.13,32800.0,9.6363,9.6535,9.619,9.619,32800.0
2013-03-15 09:45:00,11.13,11.13,11.12,11.13,10800.0,9.619,9.619,9.6103,9.619,10800.0
2013-03-15 09:50:00,11.13,11.13,11.1,11.11,19200.0,9.619,9.619,9.593,9.6017,19200.0
2013-03-15 09:55:00,11.09,11.1,11.08,11.08,20000.0,9.5844,9.593,9.5758,9.5758,20000.0
2013-03-15 10:00:00,11.07,11.12,11.07,11.11,24400.0,9.5671,9.6103,9.5671,9.6017,24400.0
2013-03-15 10:05:00,11.11,11.11,11.09,11.1,12800.0,9.6017,9.6017,9.5844,9.593,12800.0
2013-03-15 10:10:00,11.09,11.11,11.09,11.1,13200.0,9.5844,9.6017,9.5844,9.593,13200.0
2013-03-15 10:15:00,11.1,11.1,11.07,11.07,12000.0,9.593,9.593,9.5671,9.5671,12000.0
2013-03-15 10:20:00,11.08,11.09,11.08,11.09,3200.0,9.5758,9.5844,9.5758,9.5844,3200.0
2013-03-15 10:25:00,11.09,11.1,11.08,11.08,9200.0,9.5844,9.593,9.5758,9.5758,9200.0
2013-03-15 10:30:00,11.08,11.1,11.08,11.1,8000.0,9.5758,9.593,9.5758,9.593,8000.0
2013-03-15 10:35:00,11.09,11.09,11.06,11.07,13600.0,9.5844,9.5844,9.5585,9.5671,13600.0
2013-03-15 10:40:00,11.07,11.08,11.06,11.08,7600.0,9.5671,9.5758,9.5585,9.5758,7600.0
2013-03-15 10:45:00,11.08,11.08,11.07,11.08,8800.0,9.5758,9.5758,9.5671,9.5758,8800.0
2013-03-15 10:50:00,11.07,11.08,11.06,11.08,7200.0,9.5671,9.5758,9.5585,9.5758,7200.0
2013-03-15 10:55:00,11.08,11.09,11.07,11.09,7600.0,9.5758,9.5844,9.5671,9.5844,7600.0
2013-03-15 11:00:00,11.09,11.11,11.09,11.11,6000.0,9.5844,9.6017,9.5844,9.6017,6000.0
2013-03-15 11:05:00,11.1,11.12,11.1,11.12,14000.0,9.593,9.6103,9.593,9.6103,14000.0
2013-03-15 11:10:00,11.12,11.12,11.12,11.12,2800.0,9.6103,9.6103,9.6103,9.6103,2800.0
2013-03-15 11:15:00,11.13,11.14,11.13,11.13,14800.0,9.619,9.6276,9.619,9.619,14800.0
2013-03-15 11:20:00,11.13,11.14,11.13,11.14,4000.0,9.619,9.6276,9.619,9.6276,4000.0
2013-03-15 11:25:00,11.14,11.16,11.14,11.16,15600.0,9.6276,9.6449,9.6276,9.6449,15600.0
2013-03-15 11:30:00,11.15,11.16,11.15,11.15,17600.0,9.6363,9.6449,9.6363,9.6363,17600.0
2013-03-15 11:35:00,11.15,11.15,11.15,11.15,8800.0,9.6363,9.6363,9.6363,9.6363,8800.0
2013-03-15 11:40:00,11.15,11.15,11.13,11.13,9600.0,9.6363,9.6363,9.619,9.619,9600.0
2013-03-15 11:45:00,11.13,11.14,11.13,11.13,26800.0,9.619,9.6276,9.619,9.619,26800.0
2013-03-15 11:50:00,11.14,11.15,11.13,11.15,4400.0,9.6276,9.6363,9.619,9.6363,4400.0
2013-03-15 11:55:00,11.15,11.16,11.15,11.16,13200.0,9.6363,9.6449,9.6363,9.6449,13200.0
2013-03-15 12:00:00,11.16,11.16,11.14,11.14,14800.0,9.6449,9.6449,9.6276,9.6276,14800.0
2013-03-15 12:05:00,11.14,11.15,11.13,11.13,21200.0,9.6276,9.6363,9.619,9.619,21200.0
2013-03-15 12:10:00,11.13,11.13,11.13,11.13,10000.0,9.619,9.619,9.619,9.619,10000.0
2013-03-15 12:15:00,11.13,11.13,11.13,11.13,35200.0,9.619,9.619,9.619,9.619,35200.0
2013-03-15 12:20:00,11.13,11.14,11.13,11.14,19200.0,9.619,9.6276,9.619,9.6276,19200.0
2013-03-15 12:25:00,11.14,11.14,11.14,11.14,3200.0,9.6276,9.6276,9.6276,9.6276,3200.0
2013-03-15 12:30:00,11.14,11.15,11.14,11.15,8400.0,9.6276,9.6363,9.6276,9.6363,8400.0
2013-03-15 12:35:00,11.15,11.15,11.14,11.14,31600.0,9.6363,9.6363,9.6276,9.6276,31600.0
2013-03-15 12:40:00,11.14,11.14,11.13,11.14,9200.0,9.6276,9.6276,9.619,9.6276,9200.0
2013-03-15 12:45:00,11.14,11.15,11.14,11.15,11200.0,9.6276,9.6363,9.6276,9.6363,11200.0
2013-03-15 12:50:00,11.15,11.15,11.13,11.15,45600.0,9.6363,9.6363,9.619,9.6363,45600.0
2013-03-15 12:55:00,11.14,11.14,11.14,11.14,3600.0,9.6276,9.6276,9.6276,9.6276,3600.0
2013-03-15 13:00:00,11.14,11.14,11.14,11.14,8400.0,9.6276,9.6276,9.6276,9.6276,8400.0
2013-03-15 13:05:00,11.14,11.16,11.14,11.15,18000.0,9.6276,9.6449,9.6276,9.6363,18000.0
2013-03-15 13:10:00,11.15,11.15,11.14,11.14,7200.0,9.6363,9.6363,9.6276,9.6276,7200.0
2013-03-15 13:15:00,11.14,11.15,11.14,11.15,6800.0,9.6276,9.6363,9.6276,9.6363,6800.0
2013-03-15 13:20:00,11.14,11.15,11.13,11.13,11600.0,9.6276,9.6363,9.619,9.619,11600.0
2013-03-15 13:25:00,11.13,11.14,11.13,11.14,9600.0,9.619,9.6276,9.619,9.6276,9600.0
2013-03-15 13:30:00,11.13,11.15,11.13,11.15,21200.0,9.619,9.6363,9.619,9.6363,21200.0
2013-03-15 13:35:00,11.15,11.15,11.15,11.15,15600.0,9.6363,9.6363,9.6363,9.6363,15600.0
2013-03-15 13:40:00,11.15,11.16,11.15,11.15,18000.0,9.6363,9.6449,9.6363,9.6363,18000.0
2013-03-15 13:45:00,11.16,11.16,11.15,11.16,16400.0,9.6449,9.6449,9.6363,9.6449,16400.0
2013-03-15 13:50:00,11.15,11.15,11.15,11.15,10400.0,9.6363,9.6363,9.6363,9.6363,10400.0
2013-03-15 13:55:00,11.15,11.15,11.15,11.15,16800.0,9.6363,9.6363,9.6363,9.6363,16800.0
2013-03-15 14:00:00,11.15,11.16,11.15,11.16,15200.0,9.6363,9.6449,9.6363,9.6449,15200.0
2013-03-15 14:05:00,11.16,11.16,11.14,11.14,13200.0,9.6449,9.6449,9.6276,9.6276,13200.0
2013-03-15 14:10:00,11.14,11.15,11.14,11.14,14400.0,9.6276,9.6363,9.6276,9.6276,14400.0
2013-03-15 14:15:00,11.14,11.14,11.13,11.13,5600.0,9.6276,9.6276,9.619,9.619,5600.0
2013-03-15 14:20:00,11.13,11.14,11.13,11.13,24800.0,9.619,9.6276,9.619,9.619,24800.0
2013-03-15 14:25:00,11.13,11.16,11.13,11.15,35200.0,9.619,9.6449,9.619,9.6363,35200.0
2013-03-15 14:30:00,11.15,11.16,11.15,11.15,26400.0,9.6363,9.6449,9.6363,9.6363,26400.0
2013-03-15 14:35:00,11.15,11.15,11.14,11.15,18800.0,9.6363,9.6363,9.6276,9.6363,18800.0
2013-03-15 14:40:00,11.15,11.15,11.13,11.13,15600.0,9.6363,9.6363,9.619,9.619,15600.0
2013-03-15 14:45:00,11.14,11.14,11.13,11.13,12400.0,9.6276,9.6276,9.619,9.619,12400.0
2013-03-15 14:50:00,11.13,11.13,11.12,11.13,18400.0,9.619,9.619,9.6103,9.619,18400.0
2013-03-15 14:55:00,11.13,11.14,11.13,11.13,28800.0,9.619,9.6276,9.619,9.619,28800.0
2013-03-15 15:00:00,11.13,11.14,11.13,11.14,14400.0,9.619,9.6276,9.619,9.6276,14400.0
2013-03-15 15:05:00,11.14,11.14,11.13,11.14,22400.0,9.6276,9.6276,9.619,9.6276,22400.0
2013-03-15 15:10:00,11.14,11.14,11.14,11.14,21200.0,9.6276,9.6276,9.6276,9.6276,21200.0
2013-03-15 15:15:00,11.14,11.14,11.13,11.13,12000.0,9.6276,9.6276,9.619,9.619,12000.0
2013-03-15 15:20:00,11.13,11.13,11.13,11.13,10400.0,9.619,9.619,9.619,9.619,10400.0
2013-03-15 15:25:00,11.12,11.13,11.12,11.13,15600.0,9.6103,9.619,9.6103,9.619,15600.0
2013-03-15 15:30:00,11.13,11.14,11.13,11.14,20000.0,9.619,9.6276,9.619,9.6276,20000.0
2013-03-15 15:35:00,11.14,11.14,11.13,11.14,37600.0,9.6276,9.6276,9.619,9.6276,37600.0
2013-03-15 15:40:00,11.14,11.14,11.14,11.14,16800.0,9.6276,9.6276,9.6276,9.6276,16800.0
2013-03-15 15:45:00,11.14,11.15,11.13,11.13,56000.0,9.6276,9.6363,9.619,9.619,56000.0
2013-03-15 15:50:00,11.14,11.16,11.14,11.16,204800.0,9.6276,9.6449,9.6276,9.6449,204800.0
2013-03-15 15:55:00,11.16,11.2,11.09,11.19,529200.0,9.6449,9.6795,9.5844,9.6708,529200.0
2013-03-18 09:30:00,11.14,11.24,11.1,11.1,49600.0,9.6276,9.714,9.593,9.593,49600.0
2013-03-18 09:35:00,11.09,11.12,11.07,11.12,30000.0,9.5844,9.6103,9.5671,9.6103,30000.0
2013-03-18 09:40:00,11.12,11.12,11.11,11.12,7200.0,9.6103,9.6103,9.6017,9.6103,7200.0
2013-03-18 09:45:00,11.12,11.13,11.11,11.13,19200.0,9.6103,9.619,9.6017,9.619,19200.0
2013-03-18 09:50:00,11.13,11.13,11.09,11.1,35600.0,9.619,9.619,9.5844,9.593,35600.0
2013-03-18 09:55:00,11.1,11.15,11.1,11.15,49200.0,9.593,9.6363,9.593,9.6363,49200.0
2013-03-18 10:00:00,11.15,11.17,11.13,11.15,149600.0,9.6363,9.6535,9.619,9.6363,149600.0
2013-03-18 10:05:00,11.15,11.16,11.14,11.16,63600.0,9.6363,9.6449,9.6276,9.6449,63600.0
2013-03-18 10:10:00,11.16,11.17,11.15,11.16,38000.0,9.6449,9.6535,9.6363,9.6449,38000.0
2013-03-18 10:15:00,11.16,11.17,11.16,11.17,17200.0,9.6449,9.6535,9.6449,9.6535,17200.0
2013-03-18 10:20:00,11.17,11.17,11.16,11.16,46800.0,9.6535,9.6535,9.6449,9.6449,46800.0
2013-03-18 10:25:00,11.16,11.17,11.15,11.16,60000.0,9.6449,9.6535,9.6363,9.6449,60000.0
2013-03-18 10:30:00,11.16,11.17,11.15,11.17,48400.0,9.6449,9.6535,9.6363,9.6535,48400.0
2013-03-18 10:35:00,11.17,11.2,11.17,11.2,30800.0,9.6535,9.6795,9.6535,9.6795,30800.0
2013-03-18 10:40:00,11.2,11.22,11.2,11.21,37600.0,9.6795,9.6967,9.6795,9.6881,37600.0
2013-03-18 10:45:00,11.22,11.24,11.21,11.24,27600.0,9.6967,9.714,9.6881,9.714,27600.0
2013-03-18 10:50:00,11.24,11.24,11.24,11.24,39600.0,9.714,9.714,9.714,9.714,39600.0
2013-03-18 10:55:00,11.24,11.29,11.24,11.27,84000.0,9.714,9.7572,9.714,9.74,84000.0
2013-03-18 11:00:00,11.27,11.27,11.26,11.26,24800.0,9.74,9.74,9.7313,9.7313,24800.0
2013-03-18 11:05:00,11.26,11.29,11.26,11.29,32400.0,9.7313,9.7572,9.7313,9.7572,32400.0
2013-03-18 11:10:00,11.29,11.3,11.29,11.3,21600.0,9.7572,9.7659,9.7572,9.7659,21600.0
2013-03-18 11:15:00,11.3,11.3,11.29,11.3,24400.0,9.7659,9.7659,9.7572,9.7659,24400.0
2013-03-18 11:20:00,11.3,11.3,11.27,11.28,59200.0,9.7659,9.7659,9.74,9.7486,59200.0
2013-03-18 11:25:00,11.28,11.29,11.27,11.28,41200.0,9.7486,9.7572,9.74,9.7486,41200.0
2013-03-18 11:30:00,11.28,11.28,11.26,11.27,19600.0,9.7486,9.7486,9.7313,9.74,19600.0
2013-03-18 11:35:00,11.27,11.29,11.27,11.29,11600.0,9.74,9.7572,9.74,9.7572,11600.0
2013-03-18 11:40:00,11.29,11.29,11.27,11.28,30800.0,9.7572,9.7572,9.74,9.7486,30800.0
2013-03-18 11:45:00,11.28,11.29,11.27,11.29,23600.0,9.7486,9.7572,9.74,9.7572,23600.0
2013-03-18 11:50:00,11.29,11.29,11.28,11.28,15600.0,9.7572,9.7572,9.7486,9.7486,15600.0
2013-03-18 11:55:00,11.28,11.3,11.28,11.3,17600.0,9.7486,9.7659,9.7486,9.7659,17600.0
2013-03-18 12:00:00,11.3,11.34,11.3,11.32,47200.0,9.7659,9.8005,9.7659,9.7832,47200.0
2013-03-18 12:05:00,11.32,11.34,11.32,11.34,38800.0,9.7832,9.8005,9.7832,9.8005,38800.0
2013-03-18 12:10:00,11.34,11.34,11.33,11.33,20400.0,9.8005,9.8005,9.7918,9.7918,20400.0
2013-03-18 12:15:00,11.33,11.34,11.33,11.33,18000.0,9.7918,9.8005,9.7918,9.7918,18000.0
2013-03-18 12:20:00,11.33,11.34,11.33,11.33,24800.0,9.7918,9.8005,9.7918,9.7918,24800.0
2013-03-18 12:25:00,11.33,11.33,11.32,11.32,27200.0,9.7918,9.7918,9.7832,9.7832,27200.0
2013-03-18 12:30:00,11.33,11.34,11.33,11.33,19200.0,9.7918,9.8005,9.7918,9.7918,19200.0
2013-03-18 12:35:00,11.33,11.33,11.32,11.33,6000.0,9.7918,9.7918,9.7832,9.7918,6000.0
2013-03-18 12:40:00,11.33,11.33,11.32,11.33,9600.0,9.7918,9.7918,9.7832,9.7918,9600.0
2013-03-18 12:45:00,11.32,11.33,11.32,11.32,18400.0,9.7832,9.7918,9.7832,9.7832,18400.0
2013-03-18 12:50:00,11.31,11.31,11.3,11.3,16800.0,9.7745,9.7745,9.7659,9.7659,16800.0
2013-03-18 12:55:00,11.3,11.31,11.3,11.3,19200.0,9.7659,9.7745,9.7659,9.7659,19200.0
2013-03-18 13:00:00,11.3,11.3,11.3,11.3,7600.0,9.7659,9.7659,9.7659,9.7659,7600.0
2013-03-18 13:05:00,11.3,11.31,11.3,11.31,17600.0,9.7659,9.7745,9.7659,9.7745,17600.0
2013-03-18 13:10:00,11.31,11.31,11.31,11.31,13200.0,9.7745,9.7745,9.7745,9.7745,13200.0
2013-03-18 13:15:00,11.31,11.31,11.31,11.31,7200.0,9.7745,9.7745,9.7745,9.7745,7200.0
2013-03-18 13:20:00,11.31,11.34,11.31,11.34,28800.0,9.7745,9.8005,9.7745,9.8005,28800.0
2013-03-18 13:25:00,11.34,11.36,11.34,11.35,50400.0,9.8005,9.8177,9.8005,9.8091,50400.0
2013-03-18 13:30:00,11.34,11.38,11.34,11.38,44400.0,9.8005,9.835,9.8005,9.835,44400.0
2013-03-18 13:35:00,11.37,11.38,11.37,11.37,40800.0,9.8264,9.835,9.8264,9.8264,40800.0
2013-03-18 13:40:00,11.37,11.41,11.37,11.41,61600.0,9.8264,9.861,9.8264,9.861,61600.0
2013-03-18 13:45:00,11.41,11.42,11.38,11.39,32800.0,9.861,9.8696,9.835,9.8437,32800.0
2013-03-18 13:50:00,11.39,11.39,11.37,11.37,46400.0,9.8437,9.8437,9.8264,9.8264,46400.0
2013-03-18 13:55:00,11.37,11.37,11.34,11.34,38400.0,9.8264,9.8264,9.8005,9.8005,38400.0
2013-03-18 14:00:00,11.34,11.35,11.34,11.35,18800.0,9.8005,9.8091,9.8005,9.8091,18800.0
2013-03-18 14:05:00,11.35,11.38,11.35,11.37,48000.0,9.8091,9.835,9.8091,9.8264,48000.0
2013-03-18 14:10:00,11.37,11.38,11.37,11.38,57600.0,9.8264,9.835,9.8264,9.835,57600.0
2013-03-18 14:15:00,11.37,11.38,11.36,11.38,85600.0,9.8264,9.835,9.8177,9.835,85600.0
2013-03-18 14:20:00,11.38,11.38,11.38,11.38,29200.0,9.835,9.835,9.835,9.835,29200.0
2013-03-18 14:25:00,11.38,11.38,11.36,11.38,53200.0,9.835,9.835,9.8177,9.835,53200.0
2013-03-18 14:30:00,11.38,11.38,11.37,11.37,28800.0,9.835,9.835,9.8264,9.8264,28800.0
2013-03-18 14:35:00,11.37,11.37,11.36,11.37,30000.0,9.8264,9.8264,9.8177,9.8264,30000.0
2013-03-18 14:40:00,11.37,11.39,11.37,11.39,32800.0,9.8264,9.8437,9.8264,9.8437,32800.0
2013-03-18 14:45:00,11.39,11.39,11.38,11.39,44800.0,9.8437,9.8437,9.835,9.8437,44800.0
2013-03-18 14:50:00,11.39,11.39,11.38,11.38,25600.0,9.8437,9.8437,9.835,9.835,25600.0
2013-03-18 14:55:00,11.38,11.39,11.37,11.37,46000.0,9.835,9.8437,9.8264,9.8264,46000.0
2013-03-18 15:00:00,11.36,11.37,11.36,11.36,42000.0,9.8177,9.8264,9.8177,9.8177,42000.0
2013-03-18 15:05:00,11.36,11.38,11.36,11.38,46000.0,9.8177,9.835,9.8177,9.835,46000.0
2013-03-18 15:10:00,11.38,11.39,11.38,11.39,22800.0,9.835,9.8437,9.835,9.8437,22800.0
2013-03-18 15:15:00,11.39,11.4,11.36,11.37,68000.0,9.8437,9.8523,9.8177,9.8264,68000.0
2013-03-18 15:20:00,11.37,11.38,11.37,11.37,50000.0,9.8264,9.835,9.8264,9.8264,50000.0
2013-03-18 15:25:00,11.38,11.38,11.37,11.37,61200.0,9.835,9.835,9.8264,9.8264,61200.0
2013-03-18 15:30:00,11.37,11.37,11.36,11.36,53200.0,9.8264,9.8264,9.8177,9.8177,53200.0
2013-03-18 15:35:00,11.36,11.36,11.35,11.36,91600.0,9.8177,9.8177,9.8091,9.8177,91600.0
2013-03-18 15:40:00,11.35,11.35,11.34,11.34,86000.0,9.8091,9.8091,9.8005,9.8005,86000.0
2013-03-18 15:45:00,11.34,11.37,11.34,11.35,95600.0,9.8005,9.8264,9.8005,9.8091,95600.0
2013-03-18 15:50:00,11.35,11.36,11.34,11.36,88000.0,9.8091,9.8177,9.8005,9.8177,88000.0
2013-03-18 15:55:00,11.36,11.38,11.35,11.37,169600.0,9.8177,9.835,9.8091,9.8264,169600.0
2013-03-19 09:30:00,11.42,11.46,11.35,11.46,73600.0,9.8696,9.9042,9.8091,9.9042,73600.0
2013-03-19 09:35:00,11.45,11.46,11.43,11.44,28400.0,9.8955,9.9042,9.8782,9.8869,28400.0
2013-03-19 09:40:00,11.43,11.44,11.43,11.44,50400.0,9.8782,9.8869,9.8782,9.8869,50400.0
2013-03-19 09:45:00,11.44,11.45,11.43,11.44,48400.0,9.8869,9.8955,9.8782,9.8869,48400.0
2013-03-19 09:50:00,11.44,11.47,11.43,11.46,32000.0,9.8869,9.9128,9.8782,9.9042,32000.0
2013-03-19 09:55:00,11.46,11.47,11.45,11.45,16000.0,9.9042,9.9128,9.8955,9.8955,16000.0
2013-03-19 10:00:00,11.45,11.46,11.43,11.45,28400.0,9.8955,9.9042,9.8782,9.8955,28400.0
2013-03-19 10:05:00,11.45,11.45,11.42,11.42,34800.0,9.8955,9.8955,9.8696,9.8696,34800.0
2013-03-19 10:10:00,11.42,11.44,11.41,11.43,107200.0,9.8696,9.8869,9.861,9.8782,107200.0
2013-03-19 10:15:00,11.42,11.43,11.42,11.43,41200.0,9.8696,9.8782,9.8696,9.8782,41200.0
2013-03-19 10:20:00,11.43,11.44,11.38,11.38,42000.0,9.8782,9.8869,9.835,9.835,42000.0
2013-03-19 10:25:00,11.38,11.39,11.37,11.38,30400.0,9.835,9.8437,9.8264,9.835,30400.0
2013-03-19 10:30:00,11.37,11.37,11.36,11.37,15200.0,9.8264,9.8264,9.8177,9.8264,15200.0
2013-03-19 10:35:00,11.37,11.39,11.37,11.38,32000.0,9.8264,9.8437,9.8264,9.835,32000.0
2013-03-19 10:40:00,11.37,11.38,11.37,11.37,26800.0,9.8264,9.835,9.8264,9.8264,26800.0
2013-03-19 10:45:00,11.37,11.38,11.36,11.36,32800.0,9.8264,9.835,9.8177,9.8177,32800.0
2013-03-19 10:50:00,11.35,11.37,11.34,11.35,83200.0,9.8091,9.8264,9.8005,9.8091,83200.0
2013-03-19 10:55:00,11.34,11.35,11.34,11.34,14400.0,9.8005,9.8091,9.8005,9.8005,14400.0
2013-03-19 11:00:00,11.34,11.34,11.32,11.33,31600.0,9.8005,9.8005,9.7832,9.7918,31600.0
2013-03-19 11:05:00,11.33,11.35,11.33,11.35,8400.0,9.7918,9.8091,9.7918,9.8091,8400.0
2013-03-19 11:10:00,11.35,11.36,11.34,11.36,17200.0,9.8091,9.8177,9.8005,9.8177,17200.0
2013-03-19 11:15:00,11.36,11.38,11.36,11.38,29200.0,9.8177,9.835,9.8177,9.835,29200.0
2013-03-19 11:20:00,11.38,11.38,11.38,11.38,40400.0,9.835,9.835,9.835,9.835,40400.0
2013-03-19 11:25:00,11.38,11.4,11.38,11.4,21200.0,9.835,9.8523,9.835,9.8523,21200.0
2013-03-19 11:30:00,11.4,11.42,11.4,11.42,22800.0,9.8523,9.8696,9.8523,9.8696,22800.0
2013-03-19 11:35:00,11.42,11.42,11.41,11.41,45600.0,9.8696,9.8696,9.861,9.861,45600.0
2013-03-19 11:40:00,11.41,11.42,11.4,11.4,65600.0,9.861,9.8696,9.8523,9.8523,65600.0
2013-03-19 11:45:00,11.41,11.41,11.38,11.38,35600.0,9.861,9.861,9.835,9.835,35600.0
2013-03-19 11:50:00,11.39,11.43,11.38,11.42,41200.0,9.8437,9.8782,9.835,9.8696,41200.0
2013-03-19 11:55:00,11.43,11.44,11.4,11.42,56800.0,9.8782,9.8869,9.8523,9.8696,56800.0
2013-03-19 12:00:00,11.42,11.42,11.4,11.41,34400.0,9.8696,9.8696,9.8523,9.861,34400.0
2013-03-19 12:05:00,11.41,11.42,11.4,11.42,32800.0,9.861,9.8696,9.8523,9.8696,32800.0
2013-03-19 12:10:00,11.41,11.42,11.4,11.42,19600.0,9.861,9.8696,9.8523,9.8696,19600.0
2013-03-19 12:15:00,11.41,11.42,11.4,11.42,44000.0,9.861,9.8696,9.8523,9.8696,44000.0
2013-03-19 12:20:00,11.41,11.43,11.41,11.43,14400.0,9.861,9.8782,9.861,9.8782,14400.0
2013-03-19 12:25:00,11.43,11.43,11.42,11.43,10000.0,9.8782,9.8782,9.8696,9.8782,10000.0
2013-03-19 12:30:00,11.43,11.43,11.42,11.43,21200.0,9.8782,9.8782,9.8696,9.8782,21200.0
2013-03-19 12:35:00,11.43,11.44,11.43,11.44,46400.0,9.8782,9.8869,9.8782,9.8869,46400.0
2013-03-19 12:40:00,11.44,11.46,11.44,11.45,27600.0,9.8869,9.9042,9.8869,9.8955,27600.0
2013-03-19 12:45:00,11.46,11.46,11.45,11.45,130800.0,9.9042,9.9042,9.8955,9.8955,130800.0
2013-03-19 12:50:00,11.45,11.45,11.45,11.45,36400.0,9.8955,9.8955,9.8955,9.8955,36400.0
2013-03-19 12:55:00,11.45,11.45,11.44,11.45,27600.0,9.8955,9.8955,9.8869,9.8955,27600.0
2013-03-19 13:00:00,11.45,11.45,11.42,11.42,32000.0,9.8955,9.8955,9.8696,9.8696,32000.0
2013-03-19 13:05:00,11.42,11.43,11.42,11.43,43600.0,9.8696,9.8782,9.8696,9.8782,43600.0
2013-03-19 13:10:00,11.44,11.44,11.42,11.42,37200.0,9.8869,9.8869,9.8696,9.8696,37200.0
2013-03-19 13:15:00,11.43,11.43,11.41,11.41,42400.0,9.8782,9.8782,9.861,9.861,42400.0
2013-03-19 13:20:00,11.41,11.41,11.4,11.4,23200.0,9.861,9.861,9.8523,9.8523,23200.0
2013-03-19 13:25:00,11.4,11.43,11.39,11.42,44000.0,9.8523,9.8782,9.8437,9.8696,44000.0
2013-03-19 13:30:00,11.42,11.45,11.41,11.43,54800.0,9.8696,9.8955,9.861,9.8782,54800.0
2013-03-19 13:35:00,11.42,11.42,11.39,11.41,40000.0,9.8696,9.8696,9.8437,9.861,40000.0
2013-03-19 13:40:00,11.41,11.41,11.4,11.41,26000.0,9.861,9.861,9.8523,9.861,26000.0
2013-03-19 13:45:00,11.4,11.41,11.39,11.4,23200.0,9.8523,9.861,9.8437,9.8523,23200.0
2013-03-19 13:50:00,11.4,11.41,11.4,11.41,40800.0,9.8523,9.861,9.8523,9.861,40800.0
2013-03-19 13:55:00,11.4,11.45,11.4,11.44,46000.0,9.8523,9.8955,9.8523,9.8869,46000.0
2013-03-19 14:00:00,11.44,11.45,11.42,11.42,46400.0,9.8869,9.8955,9.8696,9.8696,46400.0
2013-03-19 14:05:00,11.42,11.46,11.42,11.46,46000.0,9.8696,9.9042,9.8696,9.9042,46000.0
2013-03-19 14:10:00,11.46,11.46,11.44,11.45,48400.0,9.9042,9.9042,9.8869,9.8955,48400.0
2013-03-19 14:15:00,11.45,11.46,11.45,11.45,70400.0,9.8955,9.9042,9.8955,9.8955,70400.0
2013-03-19 14:20:00,11.45,11.47,11.44,11.47,55600.0,9.8955,9.9128,9.8869,9.9128,55600.0
2013-03-19 14:25:00,11.47,11.47,11.45,11.45,58400.0,9.9128,9.9128,9.8955,9.8955,58400.0
2013-03-19 14:30:00,11.45,11.46,11.45,11.45,77600.0,9.8955,9.9042,9.8955,9.8955,77600.0
2013-03-19 14:35:00,11.45,11.46,11.45,11.46,47600.0,9.8955,9.9042,9.8955,9.9042,47600.0
2013-03-19 14:40:00,11.46,11.46,11.43,11.46,50800.0,9.9042,9.9042,9.8782,9.9042,50800.0
2013-03-19 14:45:00,11.46,11.47,11.46,11.46,33600.0,9.9042,9.9128,9.9042,9.9042,33600.0
2013-03-19 14:50:00,11.46,11.46,11.45,11.46,34000.0,9.9042,9.9042,9.8955,9.9042,34000.0
2013-03-19 14:55:00,11.46,11.46,11.45,11.46,32800.0,9.9042,9.9042,9.8955,9.9042,32800.0
2013-03-19 15:00:00,11.45,11.46,11.45,11.45,49200.0,9.8955,9.9042,9.8955,9.8955,49200.0
2013-03-19 15:05:00,11.45,11.47,11.45,11.47,61600.0,9.8955,9.9128,9.8955,9.9128,61600.0
2013-03-19 15:10:00,11.47,11.48,11.45,11.48,96000.0,9.9128,9.9215,9.8955,9.9215,96000.0
2013-03-19 15:15:00,11.48,11.48,11.45,11.46,83200.0,9.9215,9.9215,9.8955,9.9042,83200.0
2013-03-19 15:20:00,11.46,11.46,11.42,11.43,104800.0,9.9042,9.9042,9.8696,9.8782,104800.0
2013-03-19 15:25:00,11.43,11.44,11.42,11.42,69200.0,9.8782,9.8869,9.8696,9.8696,69200.0
2013-03-19 15:30:00,11.42,11.42,11.37,11.37,197200.0,9.8696,9.8696,9.8264,9.8264,197200.0
2013-03-19 15:35:00,11.38,11.42,11.37,11.39,133200.0,9.835,9.8696,9.8264,9.8437,133200.0
2013-03-19 15:40:00,11.39,11.42,11.38,11.41,130800.0,9.8437,9.8696,9.835,9.861,130800.0
2013-03-19 15:45:00,11.42,11.43,11.4,11.42,160800.0,9.8696,9.8782,9.8523,9.8696,160800.0
2013-03-19 15:50:00,11.42,11.46,11.42,11.45,220800.0,9.8696,9.9042,9.8696,9.8955,220800.0
2013-03-19 15:55:00,11.45,11.48,11.44,11.48,414400.0,9.8955,9.9215,9.8869,9.9215,414400.0
2013-03-20 09:30:00,11.08,11.13,10.86,11.08,751200.0,9.5758,9.619,9.3856,9.5758,751200.0
2013-03-20 09:35:00,11.09,11.15,10.89,10.91,428000.0,9.5844,9.6363,9.4116,9.4288,428000.0
2013-03-20 09:40:00,10.9,10.98,10.89,10.94,379200.0,9.4202,9.4893,9.4116,9.4548,379200.0
2013-03-20 09:45:00,10.94,10.94,10.79,10.8,753600.0,9.4548,9.4548,9.3251,9.3338,753600.0
2013-03-20 09:50:00,10.8,10.83,10.72,10.74,432800.0,9.3338,9.3597,9.2646,9.2819,432800.0
2013-03-20 09:55:00,10.73,10.82,10.73,10.81,417600.0,9.2733,9.3511,9.2733,9.3424,417600.0
2013-03-20 10:00:00,10.8,10.85,10.77,10.83,282400.0,9.3338,9.377,9.3078,9.3597,282400.0
2013-03-20 10:05:00,10.84,10.93,10.84,10.92,395200.0,9.3683,9.4461,9.3683,9.4375,395200.0
2013-03-20 10:10:00,10.92,10.94,10.87,10.89,447200.0,9.4375,9.4548,9.3943,9.4116,447200.0
2013-03-20 10:15:00,10.88,10.9,10.87,10.88,169600.0,9.4029,9.4202,9.3943,9.4029,169600.0
2013-03-20 10:20:00,10.88,10.88,10.83,10.84,312000.0,9.4029,9.4029,9.3597,9.3683,312000.0
2013-03-20 10:25:00,10.84,10.84,10.78,10.78,337600.0,9.3683,9.3683,9.3165,9.3165,337600.0
2013-03-20 10:30:00,10.79,10.79,10.73,10.77,288000.0,9.3251,9.3251,9.2733,9.3078,288000.0
2013-03-20 10:35:00,10.78,10.78,10.73,10.74,137600.0,9.3165,9.3165,9.2733,9.2819,137600.0
2013-03-20 10:40:00,10.73,10.74,10.67,10.73,273600.0,9.2733,9.2819,9.2214,9.2733,273600.0
2013-03-20 10:45:00,10.73,10.76,10.72,10.75,205600.0,9.2733,9.2992,9.2646,9.2906,205600.0
2013-03-20 10:50:00,10.75,10.75,10.69,10.71,233600.0,9.2906,9.2906,9.2387,9.256,233600.0
2013-03-20 10:55:00,10.71,10.73,10.71,10.72,248000.0,9.256,9.2733,9.256,9.2646,248000.0
2013-03-20 11:00:00,10.72,10.74,10.72,10.73,119200.0,9.2646,9.2819,9.2646,9.2733,119200.0
2013-03-20 11:05:00,10.73,10.74,10.69,10.69,163200.0,9.2733,9.2819,9.2387,9.2387,163200.0
2013-03-20 11:10:00,10.69,10.72,10.65,10.65,248000.0,9.2387,9.2646,9.2041,9.2041,248000.0
2013-03-20 11:15:00,10.65,10.71,10.65,10.68,248000.0,9.2041,9.256,9.2041,9.2301,248000.0
2013-03-20 11:20:00,10.68,10.71,10.68,10.7,163200.0,9.2301,9.256,9.2301,9.2473,163200.0
2013-03-20 11:25:00,10.7,10.74,10.69,10.71,174400.0,9.2473,9.2819,9.2387,9.256,174400.0
2013-03-20 11:30:00,10.71,10.71,10.68,10.68,126400.0,9.256,9.256,9.2301,9.2301,126400.0
2013-03-20 11:35:00,10.68,10.71,10.68,10.68,123200.0,9.2301,9.256,9.2301,9.2301,123200.0
2013-03-20 11:40:00,10.68,10.68,10.66,10.67,133600.0,9.2301,9.2301,9.2128,9.2214,133600.0
2013-03-20 11:45:00,10.67,10.67,10.64,10.64,176000.0,9.2214,9.2214,9.1955,9.1955,176000.0
2013-03-20 11:50:00,10.64,10.67,10.64,10.65,161600.0,9.1955,9.2214,9.1955,9.2041,161600.0
2013-03-20 11:55:00,10.65,10.68,10.65,10.65,92800.0,9.2041,9.2301,9.2041,9.2041,92800.0
2013-03-20 12:00:00,10.65,10.66,10.63,10.63,133600.0,9.2041,9.2128,9.1868,9.1868,133600.0
2013-03-20 12:05:00,10.63,10.64,10.63,10.64,120000.0,9.1868,9.1955,9.1868,9.1955,120000.0
2013-03-20 12:10:00,10.64,10.66,10.63,10.64,136800.0,9.1955,9.2128,9.1868,9.1955,136800.0
2013-03-20 12:15:00,10.64,10.66,10.63,10.66,226400.0,9.1955,9.2128,9.1868,9.2128,226400.0
2013-03-20 12:20:00,10.65,10.67,10.65,10.67,132800.0,9.2041,9.2214,9.2041,9.2214,132800.0
2013-03-20 12:25:00,10.66,10.68,10.65,10.66,78400.0,9.2128,9.2301,9.2041,9.2128,78400.0
2013-03-20 12:30:00,10.66,10.67,10.63,10.63,131200.0,9.2128,9.2214,9.1868,9.1868,131200.0
2013-03-20 12:35:00,10.63,10.63,10.6,10.61,272000.0,9.1868,9.1868,9.1609,9.1696,272000.0
2013-03-20 12:40:00,10.61,10.61,10.54,10.57,438400.0,9.1696,9.1696,9.1091,9.135,438400.0
2013-03-20 12:45:00,10.57,10.6,10.56,10.56,170400.0,9.135,9.1609,9.1264,9.1264,170400.0
2013-03-20 12:50:00,10.56,10.59,10.56,10.56,96800.0,9.1264,9.1523,9.1264,9.1264,96800.0
2013-03-20 12:55:00,10.56,10.56,10.54,10.54,148000.0,9.1264,9.1264,9.1091,9.1091,148000.0
2013-03-20 13:00:00,10.54,10.56,10.53,10.56,132800.0,9.1091,9.1264,9.1004,9.1264,132800.0
2013-03-20 13:05:00,10.56,10.62,10.55,10.6,260800.0,9.1264,9.1782,9.1177,9.1609,260800.0
2013-03-20 13:10:00,10.6,10.62,10.59,10.62,101600.0,9.1609,9.1782,9.1523,9.1782,101600.0
2013-03-20 13:15:00,10.62,10.64,10.62,10.63,214400.0,9.1782,9.1955,9.1782,9.1868,214400.0
2013-03-20 13:20:00,10.63,10.64,10.63,10.64,120800.0,9.1868,9.1955,9.1868,9.1955,120800.0
2013-03-20 13:25:00,10.64,10.65,10.61,10.63,124800.0,9.1955,9.2041,9.1696,9.1868,124800.0
2013-03-20 13:30:00,10.63,10.64,10.63,10.63,113600.0,9.1868,9.1955,9.1868,9.1868,113600.0
2013-03-20 13:35:00,10.63,10.64,10.61,10.64,146400.0,9.1868,9.1955,9.1696,9.1955,146400.0
2013-03-20 13:40:00,10.64,10.66,10.64,10.66,188000.0,9.1955,9.2128,9.1955,9.2128,188000.0
2013-03-20 13:45:00,10.66,10.66,10.63,10.64,124000.0,9.2128,9.2128,9.1868,9.1955,124000.0
2013-03-20 13:50:00,10.65,10.67,10.65,10.67,72000.0,9.2041,9.2214,9.2041,9.2214,72000.0
2013-03-20 13:55:00,10.67,10.68,10.65,10.65,61600.0,9.2214,9.2301,9.2041,9.2041,61600.0
2013-03-20 14:00:00,10.64,10.66,10.62,10.64,123200.0,9.1955,9.2128,9.1782,9.1955,123200.0
2013-03-20 14:05:00,10.64,10.67,10.64,10.65,74400.0,9.1955,9.2214,9.1955,9.2041,74400.0
2013-03-20 14:10:00,10.65,10.66,10.65,10.65,35200.0,9.2041,9.2128,9.2041,9.2041,35200.0
2013-03-20 14:15:00,10.66,10.67,10.63,10.64,94400.0,9.2128,9.2214,9.1868,9.1955,94400.0
2013-03-20 14:20:00,10.64,10.68,10.64,10.67,88000.0,9.1955,9.2301,9.1955,9.2214,88000.0
2013-03-20 14:25:00,10.67,10.67,10.65,10.65,84800.0,9.2214,9.2214,9.2041,9.2041,84800.0
2013-03-20 14:30:00,10.65,10.66,10.63,10.63,97600.0,9.2041,9.2128,9.1868,9.1868,97600.0
2013-03-20 14:35:00,10.63,10.66,10.62,10.66,217600.0,9.1868,9.2128,9.1782,9.2128,217600.0
2013-03-20 14:40:00,10.65,10.67,10.64,10.66,744800.0,9.2041,9.2214,9.1955,9.2128,744800.0
2013-03-20 14:45:00,10.66,10.71,10.65,10.67,662400.0,9.2128,9.256,9.2041,9.2214,662400.0
2013-03-20 14:50:00,10.67,10.68,10.65,10.67,213600.0,9.2214,9.2301,9.2041,9.2214,213600.0
2013-03-20 14:55:00,10.67,10.67,10.66,10.67,94400.0,9.2214,9.2214,9.2128,9.2214,94400.0
2013-03-20 15:00:00,10.67,10.69,10.66,10.69,147200.0,9.2214,9.2387,9.2128,9.2387,147200.0
2013-03-20 15:05:00,10.69,10.71,10.68,10.71,330400.0,9.2387,9.256,9.2301,9.256,330400.0
2013-03-20 15:10:00,10.71,10.72,10.69,10.71,256800.0,9.256,9.2646,9.2387,9.256,256800.0
2013-03-20 15:15:00,10.71,10.74,10.71,10.74,218400.0,9.256,9.2819,9.256,9.2819,218400.0
2013-03-20 15:20:00,10.74,10.76,10.74,10.76,228000.0,9.2819,9.2992,9.2819,9.2992,228000.0
2013-03-20 15:25:00,10.76,10.79,10.75,10.79,434400.0,9.2992,9.3251,9.2906,9.3251,434400.0
2013-03-20 15:30:00,10.79,10.81,10.77,10.81,504800.0,9.3251,9.3424,9.3078,9.3424,504800.0
2013-03-20 15:35:00,10.81,10.84,10.8,10.84,649600.0,9.3424,9.3683,9.3338,9.3683,649600.0
2013-03-20 15:40:00,10.85,10.92,10.84,10.92,505600.0,9.377,9.4375,9.3683,9.4375,505600.0
2013-03-20 15:45:00,10.91,10.95,10.88,10.94,1009600.0,9.4288,9.4634,9.4029,9.4548,1009600.0
2013-03-20 15:50:00,10.95,10.98,10.93,10.98,782400.0,9.4634,9.4893,9.4461,9.4893,782400.0
2013-03-20 15:55:00,10.98,10.98,10.94,10.97,1311200.0,9.4893,9.4893,9.4548,9.4807,1311200.0
2013-03-21 09:30:00,10.9,10.91,10.81,10.85,97200.0,9.4202,9.4288,9.3424,9.377,97200.0
2013-03-21 09:35:00,10.82,10.85,10.81,10.83,28000.0,9.3511,9.377,9.3424,9.3597,28000.0
2013-03-21 09:40:00,10.82,10.87,10.82,10.86,23600.0,9.3511,9.3943,9.3511,9.3856,23600.0
2013-03-21 09:45:00,10.86,10.87,10.85,10.87,46800.0,9.3856,9.3943,9.377,9.3943,46800.0
2013-03-21 09:50:00,10.87,10.9,10.87,10.87,37200.0,9.3943,9.4202,9.3943,9.3943,37200.0
2013-03-21 09:55:00,10.87,10.88,10.86,10.86,46800.0,9.3943,9.4029,9.3856,9.3856,46800.0
2013-03-21 10:00:00,10.87,10.87,10.84,10.84,38800.0,9.3943,9.3943,9.3683,9.3683,38800.0
2013-03-21 10:05:00,10.84,10.86,10.82,10.86,64800.0,9.3683,9.3856,9.3511,9.3856,64800.0
2013-03-21 10:10:00,10.86,10.86,10.84,10.84,30400.0,9.3856,9.3856,9.3683,9.3683,30400.0
2013-03-21 10:15:00,10.83,10.84,10.8,10.8,53200.0,9.3597,9.3683,9.3338,9.3338,53200.0
2013-03-21 10:20:00,10.8,10.81,10.77,10.77,66400.0,9.3338,9.3424,9.3078,9.3078,66400.0
2013-03-21 10:25:00,10.77,10.81,10.77,10.8,60000.0,9.3078,9.3424,9.3078,9.3338,60000.0
2013-03-21 10:30:00,10.8,10.82,10.8,10.82,51600.0,9.3338,9.3511,9.3338,9.3511,51600.0
2013-03-21 10:35:00,10.82,10.84,10.81,10.81,38000.0,9.3511,9.3683,9.3424,9.3424,38000.0
2013-03-21 10:40:00,10.81,10.81,10.8,10.8,30400.0,9.3424,9.3424,9.3338,9.3338,30400.0
2013-03-21 10:45:00,10.8,10.8,10.79,10.79,49200.0,9.3338,9.3338,9.3251,9.3251,49200.0
2013-03-21 10:50:00,10.79,10.79,10.77,10.77,18000.0,9.3251,9.3251,9.3078,9.3078,18000.0
2013-03-21 10:55:00,10.77,10.77,10.76,10.76,26400.0,9.3078,9.3078,9.2992,9.2992,26400.0
2013-03-21 11:00:00,10.76,10.77,10.75,10.76,36800.0,9.2992,9.3078,9.2906,9.2992,36800.0
2013-03-21 11:05:00,10.76,10.78,10.76,10.78,25600.0,9.2992,9.3165,9.2992,9.3165,25600.0
2013-03-21 11:10:00,10.77,10.78,10.76,10.76,29200.0,9.3078,9.3165,9.2992,9.2992,29200.0
2013-03-21 11:15:00,10.76,10.77,10.76,10.77,19200.0,9.2992,9.3078,9.2992,9.3078,19200.0
2013-03-21 11:20:00,10.78,10.79,10.78,10.79,11200.0,9.3165,9.3251,9.3165,9.3251,11200.0
2013-03-21 11:25:00,10.79,10.8,10.77,10.78,20000.0,9.3251,9.3338,9.3078,9.3165,20000.0
2013-03-21 11:30:00,10.78,10.79,10.78,10.79,14800.0,9.3165,9.3251,9.3165,9.3251,14800.0
2013-03-21 11:35:00,10.79,10.81,10.79,10.81,14800.0,9.3251,9.3424,9.3251,9.3424,14800.0
2013-03-21 11:40:00,10.81,10.81,10.81,10.81,17200.0,9.3424,9.3424,9.3424,9.3424,17200.0
2013-03-21 11:45:00,10.8,10.8,10.79,10.79,29600.0,9.3338,9.3338,9.3251,9.3251,29600.0
2013-03-21 11:50:00,10.8,10.8,10.79,10.8,15600.0,9.3338,9.3338,9.3251,9.3338,15600.0
2013-03-21 11:55:00,10.8,10.8,10.78,10.79,31200.0,9.3338,9.3338,9.3165,9.3251,31200.0
2013-03-21 12:00:00,10.79,10.8,10.79,10.8,19200.0,9.3251,9.3338,9.3251,9.3338,19200.0
2013-03-21 12:05:00,10.8,10.8,10.77,10.77,27600.0,9.3338,9.3338,9.3078,9.3078,27600.0
2013-03-21 12:10:00,10.77,10.79,10.77,10.79,12400.0,9.3078,9.3251,9.3078,9.3251,12400.0
2013-03-21 12:15:00,10.79,10.8,10.79,10.8,6400.0,9.3251,9.3338,9.3251,9.3338,6400.0
2013-03-21 12:20:00,10.8,10.8,10.8,10.8,18000.0,9.3338,9.3338,9.3338,9.3338,18000.0
2013-03-21 12:25:00,10.81,10.81,10.79,10.79,14000.0,9.3424,9.3424,9.3251,9.3251,14000.0
2013-03-21 12:30:00,10.79,10.79,10.77,10.77,16800.0,9.3251,9.3251,9.3078,9.3078,16800.0
2013-03-21 12:35:00,10.77,10.78,10.76,10.76,17600.0,9.3078,9.3165,9.2992,9.2992,17600.0
2013-03-21 12:40:00,10.76,10.76,10.76,10.76,22400.0,9.2992,9.2992,9.2992,9.2992,22400.0
2013-03-21 12:45:00,10.77,10.77,10.76,10.76,12400.0,9.3078,9.3078,9.2992,9.2992,12400.0
2013-03-21 12:50:00,10.76,10.76,10.76,10.76,7600.0,9.2992,9.2992,9.2992,9.2992,7600.0
2013-03-21 12:55:00,10.76,10.78,10.76,10.78,22400.0,9.2992,9.3165,9.2992,9.3165,22400.0
2013-03-21 13:00:00,10.78,10.78,10.77,10.77,15600.0,9.3165,9.3165,9.3078,9.3078,15600.0
2013-03-21 13:05:00,10.77,10.77,10.76,10.76,19200.0,9.3078,9.3078,9.2992,9.2992,19200.0
2013-03-21 13:10:00,10.76,10.76,10.74,10.74,113600.0,9.2992,9.2992,9.2819,9.2819,113600.0
2013-03-21 13:15:00,10.75,10.75,10.74,10.74,40400.0,9.2906,9.2906,9.2819,9.2819,40400.0
2013-03-21 13:20:00,10.74,10.75,10.74,10.74,19200.0,9.2819,9.2906,9.2819,9.2819,19200.0
2013-03-21 13:25:00,10.74,10.76,10.74,10.76,10400.0,9.2819,9.2992,9.2819,9.2992,10400.0
2013-03-21 13:30:00,10.76,10.76,10.74,10.74,34800.0,9.2992,9.2992,9.2819,9.2819,34800.0
2013-03-21 13:35:00,10.74,10.74,10.74,10.74,14400.0,9.2819,9.2819,9.2819,9.2819,14400.0
2013-03-21 13:40:00,10.74,10.75,10.74,10.75,23200.0,9.2819,9.2906,9.2819,9.2906,23200.0
2013-03-21 13:45:00,10.75,10.76,10.75,10.75,14000.0,9.2906,9.2992,9.2906,9.2906,14000.0
2013-03-21 13:50:00,10.76,10.76,10.75,10.76,14000.0,9.2992,9.2992,9.2906,9.2992,14000.0
2013-03-21 13:55:00,10.76,10.76,10.76,10.76,7600.0,9.2992,9.2992,9.2992,9.2992,7600.0
2013-03-21 14:00:00,10.76,10.76,10.74,10.76,56000.0,9.2992,9.2992,9.2819,9.2992,56000.0
2013-03-21 14:05:00,10.76,10.78,10.75,10.78,27600.0,9.2992,9.3165,9.2906,9.3165,27600.0
2013-03-21 14:10:00,10.78,10.81,10.77,10.8,44800.0,9.3165,9.3424,9.3078,9.3338,44800.0
2013-03-21 14:15:00,10.8,10.81,10.8,10.81,14400.0,9.3338,9.3424,9.3338,9.3424,14400.0
2013-03-21 14:20:00,10.81,10.82,10.81,10.81,20400.0,9.3424,9.3511,9.3424,9.3424,20400.0
2013-03-21 14:25:00,10.82,10.84,10.81,10.81,39600.0,9.3511,9.3683,9.3424,9.3424,39600.0
2013-03-21 14:30:00,10.81,10.82,10.81,10.81,21600.0,9.3424,9.3511,9.3424,9.3424,21600.0
2013-03-21 14:35:00,10.81,10.81,10.79,10.8,37600.0,9.3424,9.3424,9.3251,9.3338,37600.0
2013-03-21 14:40:00,10.79,10.81,10.79,10.81,19200.0,9.3251,9.3424,9.3251,9.3424,19200.0
2013-03-21 14:45:00,10.81,10.81,10.79,10.79,21600.0,9.3424,9.3424,9.3251,9.3251,21600.0
2013-03-21 14:50:00,10.79,10.79,10.79,10.79,18800.0,9.3251,9.3251,9.3251,9.3251,18800.0
2013-03-21 14:55:00,10.79,10.8,10.78,10.79,42800.0,9.3251,9.3338,9.3165,9.3251,42800.0
2013-03-21 15:00:00,10.79,10.81,10.79,10.8,32000.0,9.3251,9.3424,9.3251,9.3338,32000.0
2013-03-21 15:05:00,10.8,10.81,10.8,10.8,17200.0,9.3338,9.3424,9.3338,9.3338,17200.0
2013-03-21 15:10:00,10.81,10.81,10.8,10.81,30400.0,9.3424,9.3424,9.3338,9.3424,30400.0
2013-03-21 15:15:00,10.8,10.8,10.77,10.77,40000.0,9.3338,9.3338,9.3078,9.3078,40000.0
2013-03-21 15:20:00,10.77,10.78,10.77,10.77,29600.0,9.3078,9.3165,9.3078,9.3078,29600.0
2013-03-21 15:25:00,10.77,10.79,10.77,10.79,70400.0,9.3078,9.3251,9.3078,9.3251,70400.0
2013-03-21 15:30:00,10.79,10.81,10.79,10.81,61600.0,9.3251,9.3424,9.3251,9.3424,61600.0
2013-03-21 15:35:00,10.8,10.82,10.8,10.82,83200.0,9.3338,9.3511,9.3338,9.3511,83200.0
2013-03-21 15:40:00,10.82,10.83,10.81,10.83,90400.0,9.3511,9.3597,9.3424,9.3597,90400.0
2013-03-21 15:45:00,10.83,10.83,10.8,10.81,90800.0,9.3597,9.3597,9.3338,9.3424,90800.0
2013-03-21 15:50:00,10.81,10.82,10.81,10.81,74400.0,9.3424,9.3511,9.3424,9.3424,74400.0
2013-03-21 15:55:00,10.81,10.81,10.8,10.8,143200.0,9.3424,9.3424,9.3338,9.3338,143200.0
2013-03-22 09:30:00,10.77,10.86,10.77,10.81,71200.0,9.3078,9.3856,9.3078,9.3424,71200.0
2013-03-22 09:35:00,10.83,10.85,10.81,10.81,12800.0,9.3597,9.377,9.3424,9.3424,12800.0
2013-03-22 09:40:00,10.81,10.81,10.77,10.77,28800.0,9.3424,9.3424,9.3078,9.3078,28800.0
2013-03-22 09:45:00,10.79,10.79,10.77,10.79,40400.0,9.3251,9.3251,9.3078,9.3251,40400.0
2013-03-22 09:50:00,10.78,10.79,10.77,10.78,12000.0,9.3165,9.3251,9.3078,9.3165,12000.0
2013-03-22 09:55:00,10.78,10.79,10.77,10.77,18400.0,9.3165,9.3251,9.3078,9.3078,18400.0
2013-03-22 10:00:00,10.78,10.81,10.78,10.8,36000.0,9.3165,9.3424,9.3165,9.3338,36000.0
2013-03-22 10:05:00,10.8,10.81,10.8,10.81,20000.0,9.3338,9.3424,9.3338,9.3424,20000.0
2013-03-22 10:10:00,10.81,10.81,10.8,10.81,14400.0,9.3424,9.3424,9.3338,9.3424,14400.0
2013-03-22 10:15:00,10.81,10.81,10.79,10.79,12000.0,9.3424,9.3424,9.3251,9.3251,12000.0
2013-03-22 10:20:00,10.79,10.8,10.79,10.8,16000.0,9.3251,9.3338,9.3251,9.3338,16000.0
2013-03-22 10:25:00,10.8,10.81,10.8,10.81,16800.0,9.3338,9.3424,9.3338,9.3424,16800.0
2013-03-22 10:30:00,10.8,10.8,10.79,10.79,8800.0,9.3338,9.3338,9.3251,9.3251,8800.0
2013-03-22 10:35:00,10.79,10.79,10.78,10.79,8400.0,9.3251,9.3251,9.3165,9.3251,8400.0
2013-03-22 10:40:00,10.79,10.79,10.78,10.78,6400.0,9.3251,9.3251,9.3165,9.3165,6400.0
2013-03-22 10:45:00,10.78,10.79,10.77,10.77,15600.0,9.3165,9.3251,9.3078,9.3078,15600.0
2013-03-22 10:50:00,10.77,10.77,10.76,10.76,18800.0,9.3078,9.3078,9.2992,9.2992,18800.0
2013-03-22 10:55:00,10.76,10.78,10.76,10.78,17600.0,9.2992,9.3165,9.2992,9.3165,17600.0
2013-03-22 11:00:00,10.78,10.81,10.78,10.81,49600.0,9.3165,9.3424,9.3165,9.3424,49600.0
2013-03-22 11:05:00,10.81,10.81,10.8,10.8,10400.0,9.3424,9.3424,9.3338,9.3338,10400.0
2013-03-22 11:10:00,10.8,10.81,10.8,10.8,10400.0,9.3338,9.3424,9.3338,9.3338,10400.0
2013-03-22 11:15:00,10.8,10.81,10.8,10.81,13600.0,9.3338,9.3424,9.3338,9.3424,13600.0
2013-03-22 11:20:00,10.81,10.81,10.8,10.81,8400.0,9.3424,9.3424,9.3338,9.3424,8400.0
2013-03-22 11:25:00,10.8,10.83,10.8,10.83,30400.0,9.3338,9.3597,9.3338,9.3597,30400.0
2013-03-22 11:30:00,10.83,10.83,10.81,10.81,16800.0,9.3597,9.3597,9.3424,9.3424,16800.0
2013-03-22 11:35:00,10.82,10.82,10.8,10.81,13200.0,9.3511,9.3511,9.3338,9.3424,13200.0
2013-03-22 11:40:00,10.81,10.81,10.8,10.81,15200.0,9.3424,9.3424,9.3338,9.3424,15200.0
2013-03-22 11:45:00,10.81,10.81,10.81,10.81,8000.0,9.3424,9.3424,9.3424,9.3424,8000.0
2013-03-22 11:50:00,10.81,10.81,10.81,10.81,23200.0,9.3424,9.3424,9.3424,9.3424,23200.0
2013-03-22 11:55:00,10.81,10.84,10.81,10.84,51600.0,9.3424,9.3683,9.3424,9.3683,51600.0
2013-03-22 12:00:00,10.84,10.85,10.84,10.84,18400.0,9.3683,9.377,9.3683,9.3683,18400.0
2013-03-22 12:05:00,10.84,10.84,10.83,10.83,15200.0,9.3683,9.3683,9.3597,9.3597,15200.0
2013-03-22 12:10:00,10.84,10.84,10.82,10.82,12400.0,9.3683,9.3683,9.3511,9.3511,12400.0
2013-03-22 12:15:00,10.82,10.82,10.8,10.8,28400.0,9.3511,9.3511,9.3338,9.3338,28400.0
2013-03-22 12:20:00,10.8,10.8,10.8,10.8,10000.0,9.3338,9.3338,9.3338,9.3338,10000.0
2013-03-22 12:25:00,10.8,10.8,10.8,10.8,19600.0,9.3338,9.3338,9.3338,9.3338,19600.0
2013-03-22 12:30:00,10.8,10.82,10.8,10.82,41200.0,9.3338,9.3511,9.3338,9.3511,41200.0
2013-03-22 12:35:00,10.82,10.82,10.82,10.82,6400.0,9.3511,9.3511,9.3511,9.3511,6400.0
2013-03-22 12:40:00,10.82,10.82,10.81,10.81,21600.0,9.3511,9.3511,9.3424,9.3424,21600.0
2013-03-22 12:45:00,10.81,10.82,10.81,10.82,12800.0,9.3424,9.3511,9.3424,9.3511,12800.0
2013-03-22 12:50:00,10.82,10.84,10.82,10.84,39600.0,9.3511,9.3683,9.3511,9.3683,39600.0
2013-03-22 12:55:00,10.83,10.84,10.83,10.84,6400.0,9.3597,9.3683,9.3597,9.3683,6400.0
2013-03-22 13:00:00,10.83,10.84,10.83,10.83,26000.0,9.3597,9.3683,9.3597,9.3597,26000.0
2013-03-22 13:05:00,10.83,10.83,10.83,10.83,800.0,9.3597,9.3597,9.3597,9.3597,800.0
2013-03-22 13:10:00,10.83,10.83,10.83,10.83,4400.0,9.3597,9.3597,9.3597,9.3597,4400.0
2013-03-22 13:15:00,10.83,10.83,10.82,10.82,3200.0,9.3597,9.3597,9.3511,9.3511,3200.0
2013-03-22 13:20:00,10.82,10.84,10.82,10.82,44400.0,9.3511,9.3683,9.3511,9.3511,44400.0
2013-03-22 13:25:00,10.83,10.84,10.83,10.83,10000.0,9.3597,9.3683,9.3597,9.3597,10000.0
2013-03-22 13:30:00,10.84,10.84,10.83,10.83,6400.0,9.3683,9.3683,9.3597,9.3597,6400.0
2013-03-22 13:35:00,10.83,10.83,10.81,10.81,6400.0,9.3597,9.3597,9.3424,9.3424,6400.0
2013-03-22 13:40:00,10.81,10.82,10.81,10.81,16400.0,9.3424,9.3511,9.3424,9.3424,16400.0
2013-03-22 13:45:00,10.81,10.82,10.81,10.82,15600.0,9.3424,9.3511,9.3424,9.3511,15600.0
2013-03-22 13:50:00,10.82,10.84,10.82,10.84,16800.0,9.3511,9.3683,9.3511,9.3683,16800.0
2013-03-22 13:55:00,10.84,10.84,10.83,10.83,11600.0,9.3683,9.3683,9.3597,9.3597,11600.0
2013-03-22 14:00:00,10.83,10.83,10.82,10.82,3600.0,9.3597,9.3597,9.3511,9.3511,3600.0
2013-03-22 14:05:00,10.82,10.82,10.81,10.81,6400.0,9.3511,9.3511,9.3424,9.3424,6400.0
2013-03-22 14:10:00,10.81,10.82,10.81,10.82,30800.0,9.3424,9.3511,9.3424,9.3511,30800.0
2013-03-22 14:15:00,10.82,10.82,10.82,10.82,5200.0,9.3511,9.3511,9.3511,9.3511,5200.0
2013-03-22 14:20:00,10.82,10.82,10.82,10.82,7200.0,9.3511,9.3511,9.3511,9.3511,7200.0
2013-03-22 14:25:00,10.82,10.82,10.82,10.82,2000.0,9.3511,9.3511,9.3511,9.3511,2000.0
2013-03-22 14:30:00,10.82,10.82,10.81,10.81,22800.0,9.3511,9.3511,9.3424,9.3424,22800.0
2013-03-22 14:35:00,10.82,10.82,10.81,10.82,15600.0,9.3511,9.3511,9.3424,9.3511,15600.0
2013-03-22 14:40:00,10.82,10.82,10.82,10.82,4000.0,9.3511,9.3511,9.3511,9.3511,4000.0
2013-03-22 14:45:00,10.82,10.82,10.82,10.82,27200.0,9.3511,9.3511,9.3511,9.3511,27200.0
2013-03-22 14:50:00,10.82,10.82,10.82,10.82,2800.0,9.3511,9.3511,9.3511,9.3511,2800.0
2013-03-22 14:55:00,10.82,10.83,10.82,10.83,12000.0,9.3511,9.3597,9.3511,9.3597,12000.0
2013-03-22 15:00:00,10.84,10.84,10.83,10.84,30800.0,9.3683,9.3683,9.3597,9.3683,30800.0
2013-03-22 15:05:00,10.83,10.83,10.83,10.83,10400.0,9.3597,9.3597,9.3597,9.3597,10400.0
2013-03-22 15:10:00,10.83,10.83,10.83,10.83,6000.0,9.3597,9.3597,9.3597,9.3597,6000.0
2013-03-22 15:15:00,10.83,10.85,10.83,10.84,50800.0,9.3597,9.377,9.3597,9.3683,50800.0
2013-03-22 15:20:00,10.84,10.84,10.83,10.83,14400.0,9.3683,9.3683,9.3597,9.3597,14400.0
2013-03-22 15:25:00,10.83,10.83,10.81,10.82,20000.0,9.3597,9.3597,9.3424,9.3511,20000.0
2013-03-22 15:30:00,10.82,10.84,10.82,10.84,43600.0,9.3511,9.3683,9.3511,9.3683,43600.0
2013-03-22 15:35:00,10.84,10.84,10.84,10.84,34800.0,9.3683,9.3683,9.3683,9.3683,34800.0
2013-03-22 15:40:00,10.84,10.84,10.83,10.83,34000.0,9.3683,9.3683,9.3597,9.3597,34000.0
2013-03-22 15:45:00,10.83,10.83,10.82,10.83,50000.0,9.3597,9.3597,9.3511,9.3597,50000.0
2013-03-22 15:50:00,10.83,10.84,10.82,10.82,42000.0,9.3597,9.3683,9.3511,9.3511,42000.0
2013-03-22 15:55:00,10.82,10.85,10.81,10.85,137600.0,9.3511,9.377,9.3424,9.377,137600.0
2013-03-25 09:30:00,10.86,10.86,10.8,10.8,42400.0,9.3856,9.3856,9.3338,9.3338,42400.0
2013-03-25 09:35:00,10.81,10.83,10.81,10.82,44800.0,9.3424,9.3597,9.3424,9.3511,44800.0
2013-03-25 09:40:00,10.83,10.84,10.81,10.82,38400.0,9.3597,9.3683,9.3424,9.3511,38400.0
2013-03-25 09:45:00,10.82,10.83,10.81,10.82,37600.0,9.3511,9.3597,9.3424,9.3511,37600.0
2013-03-25 09:50:00,10.81,10.82,10.81,10.82,38800.0,9.3424,9.3511,9.3424,9.3511,38800.0
2013-03-25 09:55:00,10.82,10.82,10.81,10.82,26400.0,9.3511,9.3511,9.3424,9.3511,26400.0
2013-03-25 10:00:00,10.82,10.83,10.81,10.81,54000.0,9.3511,9.3597,9.3424,9.3424,54000.0
2013-03-25 10:05:00,10.81,10.83,10.81,10.82,44400.0,9.3424,9.3597,9.3424,9.3511,44400.0
2013-03-25 10:10:00,10.82,10.83,10.82,10.82,39200.0,9.3511,9.3597,9.3511,9.3511,39200.0
2013-03-25 10:15:00,10.82,10.82,10.8,10.81,87600.0,9.3511,9.3511,9.3338,9.3424,87600.0
2013-03-25 10:20:00,10.82,10.83,10.81,10.81,31200.0,9.3511,9.3597,9.3424,9.3424,31200.0
2013-03-25 10:25:00,10.81,10.81,10.8,10.8,25600.0,9.3424,9.3424,9.3338,9.3338,25600.0
2013-03-25 10:30:00,10.8,10.81,10.8,10.81,16400.0,9.3338,9.3424,9.3338,9.3424,16400.0
2013-03-25 10:35:00,10.81,10.81,10.78,10.78,22000.0,9.3424,9.3424,9.3165,9.3165,22000.0
2013-03-25 10:40:00,10.79,10.79,10.77,10.78,24400.0,9.3251,9.3251,9.3078,9.3165,24400.0
2013-03-25 10:45:00,10.78,10.78,10.77,10.78,23200.0,9.3165,9.3165,9.3078,9.3165,23200.0
2013-03-25 10:50:00,10.78,10.8,10.78,10.8,30800.0,9.3165,9.3338,9.3165,9.3338,30800.0
2013-03-25 10:55:00,10.8,10.8,10.78,10.78,17600.0,9.3338,9.3338,9.3165,9.3165,17600.0
2013-03-25 11:00:00,10.78,10.78,10.77,10.78,24400.0,9.3165,9.3165,9.3078,9.3165,24400.0
2013-03-25 11:05:00,10.79,10.8,10.77,10.78,30000.0,9.3251,9.3338,9.3078,9.3165,30000.0
2013-03-25 11:10:00,10.79,10.79,10.76,10.79,30800.0,9.3251,9.3251,9.2992,9.3251,30800.0
2013-03-25 11:15:00,10.79,10.79,10.76,10.76,36800.0,9.3251,9.3251,9.2992,9.2992,36800.0
2013-03-25 11:20:00,10.76,10.76,10.75,10.76,26000.0,9.2992,9.2992,9.2906,9.2992,26000.0
2013-03-25 11:25:00,10.77,10.77,10.75,10.76,27600.0,9.3078,9.3078,9.2906,9.2992,27600.0
2013-03-25 11:30:00,10.76,10.77,10.76,10.77,16000.0,9.2992,9.3078,9.2992,9.3078,16000.0
2013-03-25 11:35:00,10.76,10.78,10.76,10.78,24000.0,9.2992,9.3165,9.2992,9.3165,24000.0
2013-03-25 11:40:00,10.78,10.78,10.75,10.78,36400.0,9.3165,9.3165,9.2906,9.3165,36400.0
2013-03-25 11:45:00,10.78,10.8,10.77,10.78,40800.0,9.3165,9.3338,9.3078,9.3165,40800.0
2013-03-25 11:50:00,10.78,10.79,10.77,10.78,31200.0,9.3165,9.3251,9.3078,9.3165,31200.0
2013-03-25 11:55:00,10.78,10.8,10.78,10.8,27200.0,9.3165,9.3338,9.3165,9.3338,27200.0
2013-03-25 12:00:00,10.8,10.8,10.77,10.78,17600.0,9.3338,9.3338,9.3078,9.3165,17600.0
2013-03-25 12:05:00,10.78,10.78,10.77,10.77,11600.0,9.3165,9.3165,9.3078,9.3078,11600.0
2013-03-25 12:10:00,10.76,10.77,10.75,10.76,33600.0,9.2992,9.3078,9.2906,9.2992,33600.0
2013-03-25 12:15:00,10.76,10.79,10.76,10.78,19200.0,9.2992,9.3251,9.2992,9.3165,19200.0
2013-03-25 12:20:00,10.78,10.78,10.77,10.77,20400.0,9.3165,9.3165,9.3078,9.3078,20400.0
2013-03-25 12:25:00,10.77,10.78,10.77,10.77,23200.0,9.3078,9.3165,9.3078,9.3078,23200.0
2013-03-25 12:30:00,10.76,10.77,10.76,10.76,22400.0,9.2992,9.3078,9.2992,9.2992,22400.0
2013-03-25 12:35:00,10.76,10.77,10.76,10.77,28000.0,9.2992,9.3078,9.2992,9.3078,28000.0
2013-03-25 12:40:00,10.78,10.79,10.77,10.78,15600.0,9.3165,9.3251,9.3078,9.3165,15600.0
2013-03-25 12:45:00,10.78,10.8,10.78,10.8,8400.0,9.3165,9.3338,9.3165,9.3338,8400.0
2013-03-25 12:50:00,10.8,10.8,10.77,10.77,30800.0,9.3338,9.3338,9.3078,9.3078,30800.0
2013-03-25 12:55:00,10.77,10.77,10.76,10.77,35200.0,9.3078,9.3078,9.2992,9.3078,35200.0
2013-03-25 13:00:00,10.77,10.78,10.75,10.77,24400.0,9.3078,9.3165,9.2906,9.3078,24400.0
2013-03-25 13:05:00,10.78,10.78,10.75,10.75,27600.0,9.3165,9.3165,9.2906,9.2906,27600.0
2013-03-25 13:10:00,10.75,10.76,10.75,10.75,25600.0,9.2906,9.2992,9.2906,9.2906,25600.0
2013-03-25 13:15:00,10.75,10.76,10.74,10.75,44000.0,9.2906,9.2992,9.2819,9.2906,44000.0
2013-03-25 13:20:00,10.75,10.76,10.75,10.76,5600.0,9.2906,9.2992,9.2906,9.2992,5600.0
2013-03-25 13:25:00,10.76,10.78,10.76,10.77,26800.0,9.2992,9.3165,9.2992,9.3078,26800.0
2013-03-25 13:30:00,10.77,10.77,10.75,10.75,21600.0,9.3078,9.3078,9.2906,9.2906,21600.0
2013-03-25 13:35:00,10.75,10.76,10.73,10.73,11200.0,9.2906,9.2992,9.2733,9.2733,11200.0
2013-03-25 13:40:00,10.73,10.74,10.73,10.74,32000.0,9.2733,9.2819,9.2733,9.2819,32000.0
2013-03-25 13:45:00,10.74,10.76,10.74,10.76,24400.0,9.2819,9.2992,9.2819,9.2992,24400.0
2013-03-25 13:50:00,10.77,10.78,10.76,10.77,10800.0,9.3078,9.3165,9.2992,9.3078,10800.0
2013-03-25 13:55:00,10.77,10.78,10.76,10.78,24000.0,9.3078,9.3165,9.2992,9.3165,24000.0
2013-03-25 14:00:00,10.78,10.79,10.78,10.79,31600.0,9.3165,9.3251,9.3165,9.3251,31600.0
2013-03-25 14:05:00,10.79,10.79,10.78,10.78,35600.0,9.3251,9.3251,9.3165,9.3165,35600.0
2013-03-25 14:10:00,10.78,10.79,10.76,10.76,30400.0,9.3165,9.3251,9.2992,9.2992,30400.0
2013-03-25 14:15:00,10.77,10.79,10.77,10.79,32000.0,9.3078,9.3251,9.3078,9.3251,32000.0
2013-03-25 14:20:00,10.79,10.8,10.78,10.78,23200.0,9.3251,9.3338,9.3165,9.3165,23200.0
2013-03-25 14:25:00,10.78,10.79,10.77,10.78,20800.0,9.3165,9.3251,9.3078,9.3165,20800.0
2013-03-25 14:30:00,10.78,10.78,10.77,10.77,19200.0,9.3165,9.3165,9.3078,9.3078,19200.0
2013-03-25 14:35:00,10.77,10.77,10.76,10.76,11600.0,9.3078,9.3078,9.2992,9.2992,11600.0
2013-03-25 14:40:00,10.76,10.78,10.76,10.78,22000.0,9.2992,9.3165,9.2992,9.3165,22000.0
2013-03-25 14:45:00,10.78,10.78,10.78,10.78,20000.0,9.3165,9.3165,9.3165,9.3165,20000.0
2013-03-25 14:50:00,10.78,10.78,10.78,10.78,13200.0,9.3165,9.3165,9.3165,9.3165,13200.0
2013-03-25 14:55:00,10.78,10.78,10.76,10.76,33600.0,9.3165,9.3165,9.2992,9.2992,33600.0
2013-03-25 15:00:00,10.76,10.78,10.75,10.78,62000.0,9.2992,9.3165,9.2906,9.3165,62000.0
2013-03-25 15:05:00,10.78,10.78,10.76,10.77,36800.0,9.3165,9.3165,9.2992,9.3078,36800.0
2013-03-25 15:10:00,10.77,10.79,10.77,10.79,39600.0,9.3078,9.3251,9.3078,9.3251,39600.0
2013-03-25 15:15:00,10.79,10.79,10.75,10.75,34000.0,9.3251,9.3251,9.2906,9.2906,34000.0
2013-03-25 15:20:00,10.75,10.77,10.74,10.76,44800.0,9.2906,9.3078,9.2819,9.2992,44800.0
2013-03-25 15:25:00,10.76,10.77,10.75,10.75,31600.0,9.2992,9.3078,9.2906,9.2906,31600.0
2013-03-25 15:30:00,10.75,10.78,10.75,10.77,49600.0,9.2906,9.3165,9.2906,9.3078,49600.0
2013-03-25 15:35:00,10.77,10.78,10.75,10.77,57200.0,9.3078,9.3165,9.2906,9.3078,57200.0
2013-03-25 15:40:00,10.77,10.78,10.76,10.76,36800.0,9.3078,9.3165,9.2992,9.2992,36800.0
2013-03-25 15:45:00,10.76,10.76,10.75,10.75,72400.0,9.2992,9.2992,9.2906,9.2906,72400.0
2013-03-25 15:50:00,10.75,10.77,10.75,10.77,85200.0,9.2906,9.3078,9.2906,9.3078,85200.0
2013-03-25 15:55:00,10.77,10.78,10.77,10.77,125200.0,9.3078,9.3165,9.3078,9.3078,125200.0
2013-03-26 09:30:00,10.83,10.83,10.81,10.83,10000.0,9.3597,9.3597,9.3424,9.3597,10000.0
2013-03-26 09:35:00,10.82,10.83,10.81,10.82,12800.0,9.3511,9.3597,9.3424,9.3511,12800.0
2013-03-26 09:40:00,10.82,10.85,10.82,10.84,14400.0,9.3511,9.377,9.3511,9.3683,14400.0
2013-03-26 09:45:00,10.85,10.85,10.83,10.83,13200.0,9.377,9.377,9.3597,9.3597,13200.0
2013-03-26 09:50:00,10.83,10.83,10.79,10.8,22400.0,9.3597,9.3597,9.3251,9.3338,22400.0
2013-03-26 09:55:00,10.81,10.83,10.8,10.82,14000.0,9.3424,9.3597,9.3338,9.3511,14000.0
2013-03-26 10:00:00,10.81,10.81,10.8,10.81,26800.0,9.3424,9.3424,9.3338,9.3424,26800.0
2013-03-26 10:05:00,10.81,10.83,10.8,10.83,43600.0,9.3424,9.3597,9.3338,9.3597,43600.0
2013-03-26 10:10:00,10.83,10.84,10.83,10.84,16000.0,9.3597,9.3683,9.3597,9.3683,16000.0
2013-03-26 10:15:00,10.84,10.84,10.81,10.81,10800.0,9.3683,9.3683,9.3424,9.3424,10800.0
2013-03-26 10:20:00,10.83,10.84,10.83,10.83,4800.0,9.3597,9.3683,9.3597,9.3597,4800.0
2013-03-26 10:25:00,10.84,10.85,10.84,10.85,9600.0,9.3683,9.377,9.3683,9.377,9600.0
2013-03-26 10:30:00,10.84,10.85,10.83,10.83,43200.0,9.3683,9.377,9.3597,9.3597,43200.0
2013-03-26 10:35:00,10.82,10.84,10.81,10.84,15200.0,9.3511,9.3683,9.3424,9.3683,15200.0
2013-03-26 10:40:00,10.83,10.83,10.82,10.82,8800.0,9.3597,9.3597,9.3511,9.3511,8800.0
2013-03-26 10:45:00,10.8,10.82,10.79,10.8,205600.0,9.3338,9.3511,9.3251,9.3338,205600.0
2013-03-26 10:50:00,10.81,10.82,10.8,10.82,6400.0,9.3424,9.3511,9.3338,9.3511,6400.0
2013-03-26 10:55:00,10.81,10.82,10.81,10.81,4000.0,9.3424,9.3511,9.3424,9.3424,4000.0
2013-03-26 11:00:00,10.81,10.81,10.8,10.81,6800.0,9.3424,9.3424,9.3338,9.3424,6800.0
2013-03-26 11:05:00,10.81,10.82,10.81,10.82,4000.0,9.3424,9.3511,9.3424,9.3511,4000.0
2013-03-26 11:10:00,10.82,10.83,10.8,10.81,15600.0,9.3511,9.3597,9.3338,9.3424,15600.0
2013-03-26 11:15:00,10.81,10.81,10.8,10.8,6400.0,9.3424,9.3424,9.3338,9.3338,6400.0
2013-03-26 11:20:00,10.8,10.81,10.8,10.81,4000.0,9.3338,9.3424,9.3338,9.3424,4000.0
2013-03-26 11:25:00,10.82,10.83,10.81,10.81,7200.0,9.3511,9.3597,9.3424,9.3424,7200.0
2013-03-26 11:30:00,10.81,10.82,10.8,10.8,6800.0,9.3424,9.3511,9.3338,9.3338,6800.0
2013-03-26 11:35:00,10.8,10.81,10.8,10.81,1200.0,9.3338,9.3424,9.3338,9.3424,1200.0
2013-03-26 11:40:00,10.8,10.81,10.8,10.81,6800.0,9.3338,9.3424,9.3338,9.3424,6800.0
2013-03-26 11:45:00,10.81,10.82,10.81,10.81,15200.0,9.3424,9.3511,9.3424,9.3424,15200.0
2013-03-26 11:50:00,10.81,10.81,10.8,10.8,5600.0,9.3424,9.3424,9.3338,9.3338,5600.0
2013-03-26 11:55:00,10.8,10.8,10.8,10.8,6000.0,9.3338,9.3338,9.3338,9.3338,6000.0
2013-03-26 12:00:00,10.8,10.81,10.8,10.81,5200.0,9.3338,9.3424,9.3338,9.3424,5200.0
2013-03-26 12:05:00,10.81,10.81,10.81,10.81,4000.0,9.3424,9.3424,9.3424,9.3424,4000.0
2013-03-26 12:10:00,10.81,10.81,10.8,10.8,4400.0,9.3424,9.3424,9.3338,9.3338,4400.0
2013-03-26 12:15:00,10.8,10.8,10.79,10.8,16400.0,9.3338,9.3338,9.3251,9.3338,16400.0
2013-03-26 12:20:00,10.8,10.8,10.79,10.79,10400.0,9.3338,9.3338,9.3251,9.3251,10400.0
2013-03-26 12:25:00,10.79,10.79,10.78,10.79,19600.0,9.3251,9.3251,9.3165,9.3251,19600.0
2013-03-26 12:30:00,10.79,10.8,10.79,10.8,14000.0,9.3251,9.3338,9.3251,9.3338,14000.0
2013-03-26 12:35:00,10.79,10.8,10.79,10.79,11200.0,9.3251,9.3338,9.3251,9.3251,11200.0
2013-03-26 12:40:00,10.79,10.8,10.79,10.79,8000.0,9.3251,9.3338,9.3251,9.3251,8000.0
2013-03-26 12:45:00,10.79,10.8,10.79,10.8,60800.0,9.3251,9.3338,9.3251,9.3338,60800.0
2013-03-26 12:50:00,10.79,10.8,10.78,10.8,124800.0,9.3251,9.3338,9.3165,9.3338,124800.0
2013-03-26 12:55:00,10.8,10.8,10.79,10.79,55200.0,9.3338,9.3338,9.3251,9.3251,55200.0
2013-03-26 13:00:00,10.79,10.8,10.79,10.8,21600.0,9.3251,9.3338,9.3251,9.3338,21600.0
2013-03-26 13:05:00,10.8,10.8,10.8,10.8,56800.0,9.3338,9.3338,9.3338,9.3338,56800.0
2013-03-26 13:10:00,10.8,10.8,10.8,10.8,9200.0,9.3338,9.3338,9.3338,9.3338,9200.0
2013-03-26 13:15:00,10.8,10.8,10.8,10.8,2800.0,9.3338,9.3338,9.3338,9.3338,2800.0
2013-03-26 13:20:00,10.8,10.81,10.8,10.81,34800.0,9.3338,9.3424,9.3338,9.3424,34800.0
2013-03-26 13:25:00,10.82,10.82,10.81,10.82,4400.0,9.3511,9.3511,9.3424,9.3511,4400.0
2013-03-26 13:30:00,10.82,10.82,10.81,10.81,12000.0,9.3511,9.3511,9.3424,9.3424,12000.0
2013-03-26 13:35:00,10.81,10.82,10.81,10.81,8800.0,9.3424,9.3511,9.3424,9.3424,8800.0
2013-03-26 13:40:00,10.82,10.82,10.81,10.81,12000.0,9.3511,9.3511,9.3424,9.3424,12000.0
2013-03-26 13:45:00,10.81,10.82,10.81,10.81,9600.0,9.3424,9.3511,9.3424,9.3424,9600.0
2013-03-26 13:50:00,10.81,10.81,10.81,10.81,7600.0,9.3424,9.3424,9.3424,9.3424,7600.0
2013-03-26 13:55:00,10.81,10.81,10.79,10.79,15200.0,9.3424,9.3424,9.3251,9.3251,15200.0
2013-03-26 14:00:00,10.79,10.8,10.79,10.8,6800.0,9.3251,9.3338,9.3251,9.3338,6800.0
2013-03-26 14:05:00,10.8,10.8,10.8,10.8,6000.0,9.3338,9.3338,9.3338,9.3338,6000.0
2013-03-26 14:10:00,10.8,10.81,10.79,10.79,6800.0,9.3338,9.3424,9.3251,9.3251,6800.0
2013-03-26 14:15:00,10.79,10.8,10.79,10.8,17200.0,9.3251,9.3338,9.3251,9.3338,17200.0
2013-03-26 14:20:00,10.81,10.81,10.8,10.81,8400.0,9.3424,9.3424,9.3338,9.3424,8400.0
2013-03-26 14:25:00,10.81,10.81,10.81,10.81,3600.0,9.3424,9.3424,9.3424,9.3424,3600.0
2013-03-26 14:30:00,10.81,10.81,10.81,10.81,30800.0,9.3424,9.3424,9.3424,9.3424,30800.0
2013-03-26 14:35:00,10.81,10.81,10.81,10.81,9600.0,9.3424,9.3424,9.3424,9.3424,9600.0
2013-03-26 14:40:00,10.8,10.81,10.8,10.81,12000.0,9.3338,9.3424,9.3338,9.3424,12000.0
2013-03-26 14:45:00,10.81,10.81,10.81,10.81,5600.0,9.3424,9.3424,9.3424,9.3424,5600.0
2013-03-26 14:50:00,10.81,10.82,10.81,10.81,6000.0,9.3424,9.3511,9.3424,9.3424,6000.0
2013-03-26 14:55:00,10.82,10.82,10.81,10.81,16400.0,9.3511,9.3511,9.3424,9.3424,16400.0
2013-03-26 15:00:00,10.81,10.82,10.81,10.82,18800.0,9.3424,9.3511,9.3424,9.3511,18800.0
2013-03-26 15:05:00,10.82,10.83,10.82,10.82,11200.0,9.3511,9.3597,9.3511,9.3511,11200.0
2013-03-26 15:10:00,10.83,10.83,10.83,10.83,5600.0,9.3597,9.3597,9.3597,9.3597,5600.0
2013-03-26 15:15:00,10.83,10.83,10.82,10.82,10000.0,9.3597,9.3597,9.3511,9.3511,10000.0
2013-03-26 15:20:00,10.82,10.83,10.82,10.83,9200.0,9.3511,9.3597,9.3511,9.3597,9200.0
2013-03-26 15:25:00,10.83,10.83,10.82,10.82,14800.0,9.3597,9.3597,9.3511,9.3511,14800.0
2013-03-26 15:30:00,10.82,10.83,10.82,10.83,20400.0,9.3511,9.3597,9.3511,9.3597,20400.0
2013-03-26 15:35:00,10.83,10.83,10.82,10.83,27600.0,9.3597,9.3597,9.3511,9.3597,27600.0
2013-03-26 15:40:00,10.83,10.83,10.83,10.83,22400.0,9.3597,9.3597,9.3597,9.3597,22400.0
2013-03-26 15:45:00,10.83,10.84,10.83,10.83,22000.0,9.3597,9.3683,9.3597,9.3597,22000.0
2013-03-26 15:50:00,10.83,10.84,10.83,10.83,28400.0,9.3597,9.3683,9.3597,9.3597,28400.0
2013-03-26 15:55:00,10.83,10.84,10.82,10.84,68400.0,9.3597,9.3683,9.3511,9.3683,68400.0
2013-03-27 09:30:00,10.82,10.87,10.8,10.86,59600.0,9.3511,9.3943,9.3338,9.3856,59600.0
2013-03-27 09:35:00,10.86,10.86,10.83,10.86,50400.0,9.3856,9.3856,9.3597,9.3856,50400.0
2013-03-27 09:40:00,10.86,10.88,10.85,10.88,20400.0,9.3856,9.4029,9.377,9.4029,20400.0
2013-03-27 09:45:00,10.88,10.89,10.87,10.88,47200.0,9.4029,9.4116,9.3943,9.4029,47200.0
2013-03-27 09:50:00,10.87,10.88,10.84,10.86,26800.0,9.3943,9.4029,9.3683,9.3856,26800.0
2013-03-27 09:55:00,10.85,10.86,10.83,10.85,26800.0,9.377,9.3856,9.3597,9.377,26800.0
2013-03-27 10:00:00,10.85,10.86,10.85,10.86,14000.0,9.377,9.3856,9.377,9.3856,14000.0
2013-03-27 10:05:00,10.86,10.87,10.86,10.87,20000.0,9.3856,9.3943,9.3856,9.3943,20000.0
2013-03-27 10:10:00,10.87,10.87,10.86,10.87,18800.0,9.3943,9.3943,9.3856,9.3943,18800.0
2013-03-27 10:15:00,10.86,10.87,10.84,10.84,24000.0,9.3856,9.3943,9.3683,9.3683,24000.0
2013-03-27 10:20:00,10.84,10.87,10.84,10.87,19600.0,9.3683,9.3943,9.3683,9.3943,19600.0
2013-03-27 10:25:00,10.87,10.87,10.86,10.87,15600.0,9.3943,9.3943,9.3856,9.3943,15600.0
2013-03-27 10:30:00,10.87,10.88,10.87,10.87,20000.0,9.3943,9.4029,9.3943,9.3943,20000.0
2013-03-27 10:35:00,10.87,10.87,10.86,10.86,10800.0,9.3943,9.3943,9.3856,9.3856,10800.0
2013-03-27 10:40:00,10.86,10.88,10.86,10.87,16000.0,9.3856,9.4029,9.3856,9.3943,16000.0
2013-03-27 10:45:00,10.87,10.87,10.86,10.87,6000.0,9.3943,9.3943,9.3856,9.3943,6000.0
2013-03-27 10:50:00,10.87,10.87,10.85,10.85,14800.0,9.3943,9.3943,9.377,9.377,14800.0
2013-03-27 10:55:00,10.85,10.86,10.85,10.85,7200.0,9.377,9.3856,9.377,9.377,7200.0
2013-03-27 11:00:00,10.85,10.85,10.83,10.83,14400.0,9.377,9.377,9.3597,9.3597,14400.0
2013-03-27 11:05:00,10.83,10.83,10.82,10.83,11600.0,9.3597,9.3597,9.3511,9.3597,11600.0
2013-03-27 11:10:00,10.82,10.84,10.82,10.84,14400.0,9.3511,9.3683,9.3511,9.3683,14400.0
2013-03-27 11:15:00,10.84,10.85,10.83,10.85,23600.0,9.3683,9.377,9.3597,9.377,23600.0
2013-03-27 11:20:00,10.85,10.85,10.84,10.84,10800.0,9.377,9.377,9.3683,9.3683,10800.0
2013-03-27 11:25:00,10.84,10.84,10.83,10.84,3600.0,9.3683,9.3683,9.3597,9.3683,3600.0
2013-03-27 11:30:00,10.84,10.85,10.84,10.85,4800.0,9.3683,9.377,9.3683,9.377,4800.0
2013-03-27 11:35:00,10.84,10.85,10.84,10.85,46000.0,9.3683,9.377,9.3683,9.377,46000.0
2013-03-27 11:40:00,10.85,10.87,10.85,10.87,7600.0,9.377,9.3943,9.377,9.3943,7600.0
2013-03-27 11:45:00,10.86,10.87,10.86,10.87,4400.0,9.3856,9.3943,9.3856,9.3943,4400.0
2013-03-27 11:50:00,10.87,10.88,10.87,10.87,9600.0,9.3943,9.4029,9.3943,9.3943,9600.0
2013-03-27 11:55:00,10.87,10.88,10.87,10.87,9600.0,9.3943,9.4029,9.3943,9.3943,9600.0
2013-03-27 12:00:00,10.88,10.88,10.87,10.88,5200.0,9.4029,9.4029,9.3943,9.4029,5200.0
2013-03-27 12:05:00,10.88,10.88,10.87,10.87,3600.0,9.4029,9.4029,9.3943,9.3943,3600.0
2013-03-27 12:10:00,10.87,10.87,10.87,10.87,4800.0,9.3943,9.3943,9.3943,9.3943,4800.0
2013-03-27 12:15:00,10.87,10.87,10.87,10.87,8000.0,9.3943,9.3943,9.3943,9.3943,8000.0
2013-03-27 12:20:00,10.87,10.88,10.87,10.88,10400.0,9.3943,9.4029,9.3943,9.4029,10400.0
2013-03-27 12:25:00,10.88,10.88,10.87,10.87,21200.0,9.4029,9.4029,9.3943,9.3943,21200.0
2013-03-27 12:30:00,10.87,10.88,10.87,10.88,5600.0,9.3943,9.4029,9.3943,9.4029,5600.0
2013-03-27 12:35:00,10.88,10.88,10.87,10.88,8800.0,9.4029,9.4029,9.3943,9.4029,8800.0
2013-03-27 12:40:00,10.88,10.88,10.88,10.88,13200.0,9.4029,9.4029,9.4029,9.4029,13200.0
2013-03-27 12:45:00,10.88,10.88,10.87,10.87,12400.0,9.4029,9.4029,9.3943,9.3943,12400.0
2013-03-27 12:50:00,10.87,10.88,10.87,10.87,6800.0,9.3943,9.4029,9.3943,9.3943,6800.0
2013-03-27 12:55:00,10.87,10.87,10.87,10.87,6000.0,9.3943,9.3943,9.3943,9.3943,6000.0
2013-03-27 13:00:00,10.87,10.87,10.87,10.87,7200.0,9.3943,9.3943,9.3943,9.3943,7200.0
2013-03-27 13:05:00,10.87,10.87,10.87,10.87,16400.0,9.3943,9.3943,9.3943,9.3943,16400.0
2013-03-27 13:10:00,10.87,10.88,10.87,10.88,16800.0,9.3943,9.4029,9.3943,9.4029,16800.0
2013-03-27 13:15:00,10.88,10.88,10.88,10.88,2000.0,9.4029,9.4029,9.4029,9.4029,2000.0
2013-03-27 13:20:00,10.88,10.88,10.87,10.88,13600.0,9.4029,9.4029,9.3943,9.4029,13600.0
2013-03-27 13:25:00,10.88,10.88,10.88,10.88,5200.0,9.4029,9.4029,9.4029,9.4029,5200.0
2013-03-27 13:30:00,10.88,10.88,10.87,10.88,10400.0,9.4029,9.4029,9.3943,9.4029,10400.0
2013-03-27 13:35:00,10.88,10.88,10.87,10.88,10000.0,9.4029,9.4029,9.3943,9.4029,10000.0
2013-03-27 13:40:00,10.88,10.88,10.88,10.88,12000.0,9.4029,9.4029,9.4029,9.4029,12000.0
2013-03-27 13:45:00,10.88,10.88,10.88,10.88,2800.0,9.4029,9.4029,9.4029,9.4029,2800.0
2013-03-27 13:50:00,10.88,10.88,10.88,10.88,8400.0,9.4029,9.4029,9.4029,9.4029,8400.0
2013-03-27 13:55:00,10.88,10.88,10.88,10.88,10000.0,9.4029,9.4029,9.4029,9.4029,10000.0
2013-03-27 14:00:00,10.88,10.88,10.87,10.88,12000.0,9.4029,9.4029,9.3943,9.4029,12000.0
2013-03-27 14:05:00,10.88,10.88,10.88,10.88,4800.0,9.4029,9.4029,9.4029,9.4029,4800.0
2013-03-27 14:10:00,10.88,10.88,10.87,10.88,10800.0,9.4029,9.4029,9.3943,9.4029,10800.0
2013-03-27 14:15:00,10.88,10.88,10.87,10.88,23200.0,9.4029,9.4029,9.3943,9.4029,23200.0
2013-03-27 14:20:00,10.88,10.88,10.87,10.88,4000.0,9.4029,9.4029,9.3943,9.4029,4000.0
2013-03-27 14:25:00,10.88,10.88,10.88,10.88,15600.0,9.4029,9.4029,9.4029,9.4029,15600.0
2013-03-27 14:30:00,10.88,10.88,10.88,10.88,10000.0,9.4029,9.4029,9.4029,9.4029,10000.0
2013-03-27 14:35:00,10.88,10.88,10.88,10.88,14000.0,9.4029,9.4029,9.4029,9.4029,14000.0
2013-03-27 14:40:00,10.88,10.88,10.88,10.88,9200.0,9.4029,9.4029,9.4029,9.4029,9200.0
2013-03-27 14:45:00,10.88,10.89,10.88,10.88,12800.0,9.4029,9.4116,9.4029,9.4029,12800.0
2013-03-27 14:50:00,10.88,10.88,10.88,10.88,9200.0,9.4029,9.4029,9.4029,9.4029,9200.0
2013-03-27 14:55:00,10.88,10.89,10.88,10.89,18400.0,9.4029,9.4116,9.4029,9.4116,18400.0
2013-03-27 15:00:00,10.89,10.89,10.88,10.89,18800.0,9.4116,9.4116,9.4029,9.4116,18800.0
2013-03-27 15:05:00,10.89,10.9,10.88,10.9,24400.0,9.4116,9.4202,9.4029,9.4202,24400.0
2013-03-27 15:10:00,10.9,10.9,10.9,10.9,19600.0,9.4202,9.4202,9.4202,9.4202,19600.0
2013-03-27 15:15:00,10.9,10.91,10.9,10.9,20800.0,9.4202,9.4288,9.4202,9.4202,20800.0
2013-03-27 15:20:00,10.9,10.92,10.9,10.91,30400.0,9.4202,9.4375,9.4202,9.4288,30400.0
2013-03-27 15:25:00,10.91,10.92,10.91,10.92,24400.0,9.4288,9.4375,9.4288,9.4375,24400.0
2013-03-27 15:30:00,10.92,10.92,10.9,10.9,53600.0,9.4375,9.4375,9.4202,9.4202,53600.0
2013-03-27 15:35:00,10.9,10.9,10.89,10.89,33600.0,9.4202,9.4202,9.4116,9.4116,33600.0
2013-03-27 15:40:00,10.89,10.89,10.88,10.89,26400.0,9.4116,9.4116,9.4029,9.4116,26400.0
2013-03-27 15:45:00,10.89,10.89,10.88,10.88,42400.0,9.4116,9.4116,9.4029,9.4029,42400.0
2013-03-27 15:50:00,10.88,10.88,10.88,10.88,35200.0,9.4029,9.4029,9.4029,9.4029,35200.0
2013-03-27 15:55:00,10.88,10.89,10.88,10.88,119200.0,9.4029,9.4116,9.4029,9.4029,119200.0
2013-03-28 09:30:00,10.87,10.88,10.87,10.88,7600.0,9.3943,9.4029,9.3943,9.4029,7600.0
2013-03-28 09:35:00,10.88,10.9,10.88,10.88,14400.0,9.4029,9.4202,9.4029,9.4029,14400.0
2013-03-28 09:40:00,10.88,10.88,10.88,10.88,9200.0,9.4029,9.4029,9.4029,9.4029,9200.0
2013-03-28 09:45:00,10.88,10.9,10.87,10.9,24800.0,9.4029,9.4202,9.3943,9.4202,24800.0
2013-03-28 09:50:00,10.89,10.9,10.88,10.88,2800.0,9.4116,9.4202,9.4029,9.4029,2800.0
2013-03-28 09:55:00,10.88,10.89,10.88,10.88,9600.0,9.4029,9.4116,9.4029,9.4029,9600.0
2013-03-28 10:00:00,10.88,10.89,10.88,10.89,14400.0,9.4029,9.4116,9.4029,9.4116,14400.0
2013-03-28 10:05:00,10.88,10.89,10.88,10.88,10000.0,9.4029,9.4116,9.4029,9.4029,10000.0
2013-03-28 10:10:00,10.88,10.9,10.88,10.9,15600.0,9.4029,9.4202,9.4029,9.4202,15600.0
2013-03-28 10:15:00,10.9,10.9,10.88,10.88,13200.0,9.4202,9.4202,9.4029,9.4029,13200.0
2013-03-28 10:20:00,10.89,10.9,10.88,10.88,11600.0,9.4116,9.4202,9.4029,9.4029,11600.0
2013-03-28 10:25:00,10.89,10.9,10.88,10.88,5200.0,9.4116,9.4202,9.4029,9.4029,5200.0
2013-03-28 10:30:00,10.89,10.92,10.89,10.91,13600.0,9.4116,9.4375,9.4116,9.4288,13600.0
2013-03-28 10:35:00,10.91,10.92,10.91,10.92,9200.0,9.4288,9.4375,9.4288,9.4375,9200.0
2013-03-28 10:40:00,10.92,10.92,10.91,10.92,5200.0,9.4375,9.4375,9.4288,9.4375,5200.0
2013-03-28 10:45:00,10.92,10.92,10.92,10.92,2400.0,9.4375,9.4375,9.4375,9.4375,2400.0
2013-03-28 10:50:00,10.92,10.92,10.91,10.91,7600.0,9.4375,9.4375,9.4288,9.4288,7600.0
2013-03-28 10:55:00,10.9,10.92,10.9,10.92,20400.0,9.4202,9.4375,9.4202,9.4375,20400.0
2013-03-28 11:00:00,10.92,10.92,10.92,10.92,10000.0,9.4375,9.4375,9.4375,9.4375,10000.0
2013-03-28 11:05:00,10.92,10.92,10.89,10.9,30000.0,9.4375,9.4375,9.4116,9.4202,30000.0
2013-03-28 11:10:00,10.9,10.92,10.9,10.92,4400.0,9.4202,9.4375,9.4202,9.4375,4400.0
2013-03-28 11:15:00,10.92,10.93,10.92,10.93,14400.0,9.4375,9.4461,9.4375,9.4461,14400.0
2013-03-28 11:20:00,10.93,10.93,10.92,10.93,9600.0,9.4461,9.4461,9.4375,9.4461,9600.0
2013-03-28 11:25:00,10.93,10.93,10.91,10.91,17600.0,9.4461,9.4461,9.4288,9.4288,17600.0
2013-03-28 11:30:00,10.92,10.93,10.92,10.92,15200.0,9.4375,9.4461,9.4375,9.4375,15200.0
2013-03-28 11:35:00,10.93,10.93,10.92,10.93,6800.0,9.4461,9.4461,9.4375,9.4461,6800.0
2013-03-28 11:40:00,10.93,10.93,10.93,10.93,9600.0,9.4461,9.4461,9.4461,9.4461,9600.0
2013-03-28 11:45:00,10.93,10.93,10.93,10.93,6000.0,9.4461,9.4461,9.4461,9.4461,6000.0
2013-03-28 11:50:00,10.93,10.93,10.93,10.93,6400.0,9.4461,9.4461,9.4461,9.4461,6400.0
2013-03-28 11:55:00,10.93,10.93,10.93,10.93,4400.0,9.4461,9.4461,9.4461,9.4461,4400.0
2013-03-28 12:00:00,10.93,10.93,10.91,10.91,9600.0,9.4461,9.4461,9.4288,9.4288,9600.0
2013-03-28 12:05:00,10.91,10.91,10.91,10.91,8000.0,9.4288,9.4288,9.4288,9.4288,8000.0
2013-03-28 12:10:00,10.91,10.91,10.9,10.91,4400.0,9.4288,9.4288,9.4202,9.4288,4400.0
2013-03-28 12:15:00,10.91,10.91,10.9,10.9,6000.0,9.4288,9.4288,9.4202,9.4202,6000.0
2013-03-28 12:20:00,10.91,10.91,10.9,10.9,6800.0,9.4288,9.4288,9.4202,9.4202,6800.0
2013-03-28 12:25:00,10.9,10.91,10.9,10.9,10800.0,9.4202,9.4288,9.4202,9.4202,10800.0
2013-03-28 12:30:00,10.9,10.91,10.9,10.91,8400.0,9.4202,9.4288,9.4202,9.4288,8400.0
2013-03-28 12:35:00,10.91,10.91,10.91,10.91,9600.0,9.4288,9.4288,9.4288,9.4288,9600.0
2013-03-28 12:40:00,10.91,10.91,10.91,10.91,5200.0,9.4288,9.4288,9.4288,9.4288,5200.0
2013-03-28 12:45:00,10.91,10.93,10.91,10.92,23200.0,9.4288,9.4461,9.4288,9.4375,23200.0
2013-03-28 12:50:00,10.92,10.94,10.92,10.93,13200.0,9.4375,9.4548,9.4375,9.4461,13200.0
2013-03-28 12:55:00,10.93,10.93,10.93,10.93,14000.0,9.4461,9.4461,9.4461,9.4461,14000.0
2013-03-28 13:00:00,10.93,10.93,10.93,10.93,10800.0,9.4461,9.4461,9.4461,9.4461,10800.0
2013-03-28 13:05:00,10.93,10.93,10.93,10.93,5600.0,9.4461,9.4461,9.4461,9.4461,5600.0
2013-03-28 13:10:00,10.93,10.94,10.93,10.93,5600.0,9.4461,9.4548,9.4461,9.4461,5600.0
2013-03-28 13:15:00,10.93,10.94,10.93,10.93,6800.0,9.4461,9.4548,9.4461,9.4461,6800.0
2013-03-28 13:20:00,10.94,10.94,10.93,10.93,4800.0,9.4548,9.4548,9.4461,9.4461,4800.0
2013-03-28 13:25:00,10.94,10.94,10.93,10.93,13600.0,9.4548,9.4548,9.4461,9.4461,13600.0
2013-03-28 13:30:00,10.93,10.94,10.93,10.94,7600.0,9.4461,9.4548,9.4461,9.4548,7600.0
2013-03-28 13:35:00,10.94,10.95,10.94,10.95,5200.0,9.4548,9.4634,9.4548,9.4634,5200.0
2013-03-28 13:40:00,10.95,10.95,10.94,10.94,12800.0,9.4634,9.4634,9.4548,9.4548,12800.0
2013-03-28 13:45:00,10.95,10.95,10.94,10.95,4000.0,9.4634,9.4634,9.4548,9.4634,4000.0
2013-03-28 13:50:00,10.94,10.94,10.94,10.94,5200.0,9.4548,9.4548,9.4548,9.4548,5200.0
2013-03-28 13:55:00,10.94,10.95,10.94,10.94,6400.0,9.4548,9.4634,9.4548,9.4548,6400.0
2013-03-28 14:00:00,10.95,10.95,10.95,10.95,10800.0,9.4634,9.4634,9.4634,9.4634,10800.0
2013-03-28 14:05:00,10.95,10.95,10.95,10.95,1600.0,9.4634,9.4634,9.4634,9.4634,1600.0
2013-03-28 14:10:00,10.95,10.97,10.95,10.97,44000.0,9.4634,9.4807,9.4634,9.4807,44000.0
2013-03-28 14:15:00,10.97,10.98,10.97,10.98,43600.0,9.4807,9.4893,9.4807,9.4893,43600.0
2013-03-28 14:20:00,10.97,10.99,10.97,10.99,21600.0,9.4807,9.498,9.4807,9.498,21600.0
2013-03-28 14:25:00,10.98,10.98,10.98,10.98,13200.0,9.4893,9.4893,9.4893,9.4893,13200.0
2013-03-28 14:30:00,10.98,10.98,10.97,10.97,16800.0,9.4893,9.4893,9.4807,9.4807,16800.0
2013-03-28 14:35:00,10.97,10.97,10.96,10.97,64800.0,9.4807,9.4807,9.472,9.4807,64800.0
2013-03-28 14:40:00,10.97,10.98,10.97,10.98,9200.0,9.4807,9.4893,9.4807,9.4893,9200.0
2013-03-28 14:45:00,10.98,10.99,10.98,10.99,16800.0,9.4893,9.498,9.4893,9.498,16800.0
2013-03-28 14:50:00,10.99,11.0,10.99,11.0,17200.0,9.498,9.5066,9.498,9.5066,17200.0
2013-03-28 14:55:00,10.99,10.99,10.99,10.99,12400.0,9.498,9.498,9.498,9.498,12400.0
2013-03-28 15:00:00,10.99,10.99,10.99,10.99,10800.0,9.498,9.498,9.498,9.498,10800.0
2013-03-28 15:05:00,10.99,10.99,10.98,10.99,24400.0,9.498,9.498,9.4893,9.498,24400.0
2013-03-28 15:10:00,10.99,11.0,10.99,10.99,12400.0,9.498,9.5066,9.498,9.498,12400.0
2013-03-28 15:15:00,11.0,11.0,10.99,11.0,24000.0,9.5066,9.5066,9.498,9.5066,24000.0
2013-03-28 15:20:00,11.0,11.02,11.0,11.02,51200.0,9.5066,9.5239,9.5066,9.5239,51200.0
2013-03-28 15:25:00,11.02,11.03,11.02,11.03,52800.0,9.5239,9.5325,9.5239,9.5325,52800.0
2013-03-28 15:30:00,11.03,11.04,11.03,11.03,49600.0,9.5325,9.5412,9.5325,9.5325,49600.0
2013-03-28 15:35:00,11.03,11.05,11.03,11.05,60000.0,9.5325,9.5498,9.5325,9.5498,60000.0
2013-03-28 15:40:00,11.05,11.05,11.04,11.04,58000.0,9.5498,9.5498,9.5412,9.5412,58000.0
2013-03-28 15:45:00,11.04,11.04,11.03,11.04,62400.0,9.5412,9.5412,9.5325,9.5412,62400.0
2013-03-28 15:50:00,11.04,11.06,11.03,11.05,125200.0,9.5412,9.5585,9.5325,9.5498,125200.0
2013-03-28 15:55:00,11.05,11.06,11.03,11.03,245200.0,9.5498,9.5585,9.5325,9.5325,245200.0
2013-04-01 09:30:00,11.03,11.06,11.01,11.03,33200.0,9.5325,9.5585,9.5153,9.5325,33200.0
2013-04-01 09:35:00,11.03,11.04,11.01,11.02,9600.0,9.5325,9.5412,9.5153,9.5239,9600.0
2013-04-01 09:40:00,11.02,11.04,11.0,11.04,10800.0,9.5239,9.5412,9.5066,9.5412,10800.0
2013-04-01 09:45:00,11.04,11.04,11.01,11.02,20400.0,9.5412,9.5412,9.5153,9.5239,20400.0
2013-04-01 09:50:00,11.02,11.02,11.0,11.0,10000.0,9.5239,9.5239,9.5066,9.5066,10000.0
2013-04-01 09:55:00,11.01,11.01,10.97,10.98,14400.0,9.5153,9.5153,9.4807,9.4893,14400.0
2013-04-01 10:00:00,10.96,10.97,10.94,10.95,20400.0,9.472,9.4807,9.4548,9.4634,20400.0
2013-04-01 10:05:00,10.95,10.95,10.94,10.95,9200.0,9.4634,9.4634,9.4548,9.4634,9200.0
2013-04-01 10:10:00,10.96,10.96,10.94,10.95,8800.0,9.472,9.472,9.4548,9.4634,8800.0
2013-04-01 10:15:00,10.96,10.96,10.95,10.96,16400.0,9.472,9.472,9.4634,9.472,16400.0
2013-04-01 10:20:00,10.95,10.95,10.95,10.95,1200.0,9.4634,9.4634,9.4634,9.4634,1200.0
2013-04-01 10:25:00,10.95,10.95,10.95,10.95,2800.0,9.4634,9.4634,9.4634,9.4634,2800.0
2013-04-01 10:30:00,10.95,10.95,10.94,10.94,4000.0,9.4634,9.4634,9.4548,9.4548,4000.0
2013-04-01 10:35:00,10.94,10.95,10.94,10.95,23600.0,9.4548,9.4634,9.4548,9.4634,23600.0
2013-04-01 10:40:00,10.95,10.95,10.93,10.93,12000.0,9.4634,9.4634,9.4461,9.4461,12000.0
2013-04-01 10:45:00,10.94,10.94,10.92,10.92,10000.0,9.4548,9.4548,9.4375,9.4375,10000.0
2013-04-01 10:50:00,10.92,10.92,10.9,10.92,5200.0,9.4375,9.4375,9.4202,9.4375,5200.0
2013-04-01 10:55:00,10.92,10.92,10.92,10.92,2800.0,9.4375,9.4375,9.4375,9.4375,2800.0
2013-04-01 11:00:00,10.92,10.92,10.9,10.9,11200.0,9.4375,9.4375,9.4202,9.4202,11200.0
2013-04-01 11:05:00,10.9,10.91,10.9,10.9,3200.0,9.4202,9.4288,9.4202,9.4202,3200.0
2013-04-01 11:10:00,10.91,10.91,10.9,10.91,6000.0,9.4288,9.4288,9.4202,9.4288,6000.0
2013-04-01 11:15:00,10.91,10.92,10.91,10.92,9600.0,9.4288,9.4375,9.4288,9.4375,9600.0
2013-04-01 11:20:00,10.91,10.92,10.9,10.9,11200.0,9.4288,9.4375,9.4202,9.4202,11200.0
2013-04-01 11:25:00,10.9,10.92,10.9,10.91,26000.0,9.4202,9.4375,9.4202,9.4288,26000.0
2013-04-01 11:30:00,10.91,10.92,10.91,10.92,12800.0,9.4288,9.4375,9.4288,9.4375,12800.0
2013-04-01 11:35:00,10.91,10.92,10.91,10.92,39600.0,9.4288,9.4375,9.4288,9.4375,39600.0
2013-04-01 11:40:00,10.92,10.94,10.92,10.94,12800.0,9.4375,9.4548,9.4375,9.4548,12800.0
2013-04-01 11:45:00,10.94,10.95,10.94,10.94,11600.0,9.4548,9.4634,9.4548,9.4548,11600.0
2013-04-01 11:50:00,10.95,10.96,10.95,10.96,38800.0,9.4634,9.472,9.4634,9.472,38800.0
2013-04-01 11:55:00,10.96,10.96,10.96,10.96,17200.0,9.472,9.472,9.472,9.472,17200.0
2013-04-01 12:00:00,10.96,10.96,10.95,10.96,12000.0,9.472,9.472,9.4634,9.472,12000.0
2013-04-01 12:05:00,10.96,10.99,10.96,10.99,38800.0,9.472,9.498,9.472,9.498,38800.0
2013-04-01 12:10:00,10.99,10.99,10.99,10.99,11600.0,9.498,9.498,9.498,9.498,11600.0
2013-04-01 12:15:00,10.99,10.99,10.99,10.99,20800.0,9.498,9.498,9.498,9.498,20800.0
2013-04-01 12:20:00,10.99,10.99,10.98,10.99,21200.0,9.498,9.498,9.4893,9.498,21200.0
2013-04-01 12:25:00,10.99,10.99,10.99,10.99,8800.0,9.498,9.498,9.498,9.498,8800.0
2013-04-01 12:30:00,10.99,10.99,10.98,10.98,20800.0,9.498,9.498,9.4893,9.4893,20800.0
2013-04-01 12:35:00,10.97,10.98,10.97,10.98,12000.0,9.4807,9.4893,9.4807,9.4893,12000.0
2013-04-01 12:40:00,10.98,10.98,10.96,10.96,26000.0,9.4893,9.4893,9.472,9.472,26000.0
2013-04-01 12:45:00,10.96,10.96,10.96,10.96,23600.0,9.472,9.472,9.472,9.472,23600.0
2013-04-01 12:50:00,10.95,10.96,10.94,10.94,13600.0,9.4634,9.472,9.4548,9.4548,13600.0
2013-04-01 12:55:00,10.94,10.95,10.94,10.95,12400.0,9.4548,9.4634,9.4548,9.4634,12400.0
2013-04-01 13:00:00,10.95,10.96,10.95,10.96,10400.0,9.4634,9.472,9.4634,9.472,10400.0
2013-04-01 13:05:00,10.96,10.96,10.95,10.96,4400.0,9.472,9.472,9.4634,9.472,4400.0
2013-04-01 13:10:00,10.95,10.95,10.94,10.94,2400.0,9.4634,9.4634,9.4548,9.4548,2400.0
2013-04-01 13:15:00,10.94,10.94,10.94,10.94,3600.0,9.4548,9.4548,9.4548,9.4548,3600.0
2013-04-01 13:20:00,10.94,10.96,10.94,10.96,39200.0,9.4548,9.472,9.4548,9.472,39200.0
2013-04-01 13:25:00,10.95,10.96,10.95,10.95,3600.0,9.4634,9.472,9.4634,9.4634,3600.0
2013-04-01 13:30:00,10.95,10.96,10.95,10.96,25200.0,9.4634,9.472,9.4634,9.472,25200.0
2013-04-01 13:35:00,10.96,10.96,10.96,10.96,17600.0,9.472,9.472,9.472,9.472,17600.0
2013-04-01 13:40:00,10.96,10.97,10.96,10.96,47600.0,9.472,9.4807,9.472,9.472,47600.0
2013-04-01 13:45:00,10.96,10.97,10.96,10.97,8400.0,9.472,9.4807,9.472,9.4807,8400.0
2013-04-01 13:50:00,10.97,10.97,10.96,10.96,4000.0,9.4807,9.4807,9.472,9.472,4000.0
2013-04-01 13:55:00,10.96,10.96,10.96,10.96,6400.0,9.472,9.472,9.472,9.472,6400.0
2013-04-01 14:00:00,10.96,10.97,10.96,10.96,6400.0,9.472,9.4807,9.472,9.472,6400.0
2013-04-01 14:05:00,10.96,10.97,10.96,10.97,6400.0,9.472,9.4807,9.472,9.4807,6400.0
2013-04-01 14:10:00,10.97,10.98,10.97,10.98,10000.0,9.4807,9.4893,9.4807,9.4893,10000.0
2013-04-01 14:15:00,10.98,10.98,10.97,10.97,12000.0,9.4893,9.4893,9.4807,9.4807,12000.0
2013-04-01 14:20:00,10.97,10.97,10.97,10.97,2400.0,9.4807,9.4807,9.4807,9.4807,2400.0
2013-04-01 14:25:00,10.98,10.99,10.98,10.99,11600.0,9.4893,9.498,9.4893,9.498,11600.0
2013-04-01 14:30:00,10.99,10.99,10.97,10.97,18800.0,9.498,9.498,9.4807,9.4807,18800.0
2013-04-01 14:35:00,10.97,10.98,10.97,10.98,10000.0,9.4807,9.4893,9.4807,9.4893,10000.0
2013-04-01 14:40:00,10.98,10.99,10.98,10.98,21200.0,9.4893,9.498,9.4893,9.4893,21200.0
2013-04-01 14:45:00,10.99,10.99,10.98,10.98,18800.0,9.498,9.498,9.4893,9.4893,18800.0
2013-04-01 14:50:00,10.98,10.99,10.98,10.99,17200.0,9.4893,9.498,9.4893,9.498,17200.0
2013-04-01 14:55:00,10.99,10.99,10.99,10.99,14800.0,9.498,9.498,9.498,9.498,14800.0
2013-04-01 15:00:00,10.99,10.99,10.98,10.99,10400.0,9.498,9.498,9.4893,9.498,10400.0
2013-04-01 15:05:00,10.99,11.0,10.99,10.99,19200.0,9.498,9.5066,9.498,9.498,19200.0
2013-04-01 15:10:00,10.99,10.99,10.99,10.99,27600.0,9.498,9.498,9.498,9.498,27600.0
2013-04-01 15:15:00,10.99,11.01,10.99,10.99,56400.0,9.498,9.5153,9.498,9.498,56400.0
2013-04-01 15:20:00,10.99,11.01,10.99,11.0,38400.0,9.498,9.5153,9.498,9.5066,38400.0
2013-04-01 15:25:00,11.0,11.01,10.99,11.01,30000.0,9.5066,9.5153,9.498,9.5153,30000.0
2013-04-01 15:30:00,11.01,11.02,11.01,11.01,34000.0,9.5153,9.5239,9.5153,9.5153,34000.0
2013-04-01 15:35:00,11.01,11.01,11.0,11.0,18800.0,9.5153,9.5153,9.5066,9.5066,18800.0
2013-04-01 15:40:00,11.0,11.0,10.98,10.99,44000.0,9.5066,9.5066,9.4893,9.498,44000.0
2013-04-01 15:45:00,10.99,10.99,10.98,10.99,56400.0,9.498,9.498,9.4893,9.498,56400.0
2013-04-01 15:50:00,10.99,10.99,10.97,10.98,56800.0,9.498,9.498,9.4807,9.4893,56800.0
2013-04-01 15:55:00,10.98,11.0,10.98,10.98,62000.0,9.4893,9.5066,9.4893,9.4893,62000.0
2013-04-02 09:30:00,11.02,11.03,11.0,11.01,12800.0,9.5239,9.5325,9.5066,9.5153,12800.0
2013-04-02 09:35:00,11.05,11.06,11.05,11.05,6400.0,9.5498,9.5585,9.5498,9.5498,6400.0
2013-04-02 09:40:00,11.04,11.05,11.03,11.04,8800.0,9.5412,9.5498,9.5325,9.5412,8800.0
2013-04-02 09:45:00,11.04,11.05,11.03,11.05,14800.0,9.5412,9.5498,9.5325,9.5498,14800.0
2013-04-02 09:50:00,11.05,11.06,11.04,11.04,5200.0,9.5498,9.5585,9.5412,9.5412,5200.0
2013-04-02 09:55:00,11.05,11.05,11.03,11.03,20800.0,9.5498,9.5498,9.5325,9.5325,20800.0
2013-04-02 10:00:00,11.04,11.05,11.03,11.05,18800.0,9.5412,9.5498,9.5325,9.5498,18800.0
2013-04-02 10:05:00,11.05,11.06,11.05,11.06,15600.0,9.5498,9.5585,9.5498,9.5585,15600.0
2013-04-02 10:10:00,11.06,11.07,11.06,11.06,21200.0,9.5585,9.5671,9.5585,9.5585,21200.0
2013-04-02 10:15:00,11.06,11.06,11.05,11.06,18800.0,9.5585,9.5585,9.5498,9.5585,18800.0
2013-04-02 10:20:00,11.06,11.06,11.06,11.06,3600.0,9.5585,9.5585,9.5585,9.5585,3600.0
2013-04-02 10:25:00,11.07,11.08,11.06,11.07,37600.0,9.5671,9.5758,9.5585,9.5671,37600.0
2013-04-02 10:30:00,11.06,11.06,11.05,11.05,7600.0,9.5585,9.5585,9.5498,9.5498,7600.0
2013-04-02 10:35:00,11.06,11.07,11.06,11.07,8400.0,9.5585,9.5671,9.5585,9.5671,8400.0
2013-04-02 10:40:00,11.08,11.08,11.08,11.08,12000.0,9.5758,9.5758,9.5758,9.5758,12000.0
2013-04-02 10:45:00,11.08,11.08,11.07,11.08,24800.0,9.5758,9.5758,9.5671,9.5758,24800.0
2013-04-02 10:50:00,11.07,11.07,11.07,11.07,4400.0,9.5671,9.5671,9.5671,9.5671,4400.0
2013-04-02 10:55:00,11.07,11.08,11.07,11.07,11600.0,9.5671,9.5758,9.5671,9.5671,11600.0
2013-04-02 11:00:00,11.07,11.08,11.07,11.08,2800.0,9.5671,9.5758,9.5671,9.5758,2800.0
2013-04-02 11:05:00,11.08,11.08,11.07,11.07,16000.0,9.5758,9.5758,9.5671,9.5671,16000.0
2013-04-02 11:10:00,11.07,11.08,11.07,11.07,3600.0,9.5671,9.5758,9.5671,9.5671,3600.0
2013-04-02 11:15:00,11.07,11.08,11.07,11.08,14000.0,9.5671,9.5758,9.5671,9.5758,14000.0
2013-04-02 11:20:00,11.07,11.09,11.07,11.09,15600.0,9.5671,9.5844,9.5671,9.5844,15600.0
2013-04-02 11:25:00,11.08,11.09,11.08,11.09,10000.0,9.5758,9.5844,9.5758,9.5844,10000.0
2013-04-02 11:30:00,11.09,11.09,11.08,11.08,11200.0,9.5844,9.5844,9.5758,9.5758,11200.0
2013-04-02 11:35:00,11.09,11.09,11.08,11.08,11600.0,9.5844,9.5844,9.5758,9.5758,11600.0
2013-04-02 11:40:00,11.08,11.08,11.07,11.08,14000.0,9.5758,9.5758,9.5671,9.5758,14000.0
2013-04-02 11:45:00,11.07,11.08,11.06,11.06,15200.0,9.5671,9.5758,9.5585,9.5585,15200.0
2013-04-02 11:50:00,11.07,11.07,11.06,11.07,11600.0,9.5671,9.5671,9.5585,9.5671,11600.0
2013-04-02 11:55:00,11.07,11.07,11.07,11.07,2000.0,9.5671,9.5671,9.5671,9.5671,2000.0
2013-04-02 12:00:00,11.07,11.07,11.07,11.07,800.0,9.5671,9.5671,9.5671,9.5671,800.0
2013-04-02 12:05:00,11.08,11.08,11.07,11.07,16000.0,9.5758,9.5758,9.5671,9.5671,16000.0
2013-04-02 12:10:00,11.07,11.08,11.07,11.08,800.0,9.5671,9.5758,9.5671,9.5758,800.0
2013-04-02 12:15:00,11.07,11.08,11.07,11.08,5200.0,9.5671,9.5758,9.5671,9.5758,5200.0
2013-04-02 12:20:00,11.08,11.08,11.07,11.08,22000.0,9.5758,9.5758,9.5671,9.5758,22000.0
2013-04-02 12:25:00,11.08,11.09,11.08,11.08,11200.0,9.5758,9.5844,9.5758,9.5758,11200.0
2013-04-02 12:30:00,11.08,11.09,11.08,11.08,9600.0,9.5758,9.5844,9.5758,9.5758,9600.0
2013-04-02 12:35:00,11.08,11.08,11.08,11.08,3200.0,9.5758,9.5758,9.5758,9.5758,3200.0
2013-04-02 12:40:00,11.08,11.09,11.08,11.09,2400.0,9.5758,9.5844,9.5758,9.5844,2400.0
2013-04-02 12:45:00,11.09,11.09,11.08,11.08,14000.0,9.5844,9.5844,9.5758,9.5758,14000.0
2013-04-02 12:50:00,11.08,11.08,11.08,11.08,1600.0,9.5758,9.5758,9.5758,9.5758,1600.0
2013-04-02 12:55:00,11.08,11.08,11.08,11.08,31200.0,9.5758,9.5758,9.5758,9.5758,31200.0
2013-04-02 13:00:00,11.08,11.09,11.08,11.08,14400.0,9.5758,9.5844,9.5758,9.5758,14400.0
2013-04-02 13:05:00,11.09,11.09,11.08,11.08,8800.0,9.5844,9.5844,9.5758,9.5758,8800.0
2013-04-02 13:10:00,11.08,11.08,11.08,11.08,15600.0,9.5758,9.5758,9.5758,9.5758,15600.0
2013-04-02 13:15:00,11.08,11.08,11.04,11.05,28400.0,9.5758,9.5758,9.5412,9.5498,28400.0
2013-04-02 13:20:00,11.04,11.05,11.04,11.04,25600.0,9.5412,9.5498,9.5412,9.5412,25600.0
2013-04-02 13:25:00,11.04,11.04,11.03,11.03,9200.0,9.5412,9.5412,9.5325,9.5325,9200.0
2013-04-02 13:30:00,11.03,11.03,11.03,11.03,1200.0,9.5325,9.5325,9.5325,9.5325,1200.0
2013-04-02 13:35:00,11.04,11.04,11.03,11.04,28800.0,9.5412,9.5412,9.5325,9.5412,28800.0
2013-04-02 13:40:00,11.04,11.04,11.04,11.04,6800.0,9.5412,9.5412,9.5412,9.5412,6800.0
2013-04-02 13:45:00,11.04,11.05,11.04,11.05,9600.0,9.5412,9.5498,9.5412,9.5498,9600.0
2013-04-02 13:50:00,11.05,11.06,11.05,11.06,9200.0,9.5498,9.5585,9.5498,9.5585,9200.0
2013-04-02 13:55:00,11.06,11.06,11.05,11.06,13600.0,9.5585,9.5585,9.5498,9.5585,13600.0
2013-04-02 14:00:00,11.06,11.06,11.06,11.06,10400.0,9.5585,9.5585,9.5585,9.5585,10400.0
2013-04-02 14:05:00,11.06,11.07,11.06,11.06,10400.0,9.5585,9.5671,9.5585,9.5585,10400.0
2013-04-02 14:10:00,11.06,11.07,11.06,11.06,1600.0,9.5585,9.5671,9.5585,9.5585,1600.0
2013-04-02 14:15:00,11.07,11.07,11.06,11.06,20800.0,9.5671,9.5671,9.5585,9.5585,20800.0
2013-04-02 14:20:00,11.05,11.05,11.04,11.05,17200.0,9.5498,9.5498,9.5412,9.5498,17200.0
2013-04-02 14:25:00,11.05,11.05,11.04,11.05,45600.0,9.5498,9.5498,9.5412,9.5498,45600.0
2013-04-02 14:30:00,11.05,11.05,11.03,11.03,16000.0,9.5498,9.5498,9.5325,9.5325,16000.0
2013-04-02 14:35:00,11.03,11.03,11.02,11.03,14400.0,9.5325,9.5325,9.5239,9.5325,14400.0
2013-04-02 14:40:00,11.02,11.02,11.01,11.02,10800.0,9.5239,9.5239,9.5153,9.5239,10800.0
2013-04-02 14:45:00,11.03,11.03,11.01,11.02,7200.0,9.5325,9.5325,9.5153,9.5239,7200.0
2013-04-02 14:50:00,11.02,11.02,11.0,11.0,25600.0,9.5239,9.5239,9.5066,9.5066,25600.0
2013-04-02 14:55:00,11.0,11.03,11.0,11.03,28000.0,9.5066,9.5325,9.5066,9.5325,28000.0
2013-04-02 15:00:00,11.03,11.04,11.03,11.04,15600.0,9.5325,9.5412,9.5325,9.5412,15600.0
2013-04-02 15:05:00,11.05,11.05,11.04,11.04,18000.0,9.5498,9.5498,9.5412,9.5412,18000.0
2013-04-02 15:10:00,11.04,11.04,11.03,11.04,20800.0,9.5412,9.5412,9.5325,9.5412,20800.0
2013-04-02 15:15:00,11.04,11.04,11.03,11.04,16000.0,9.5412,9.5412,9.5325,9.5412,16000.0
2013-04-02 15:20:00,11.04,11.04,11.02,11.02,18000.0,9.5412,9.5412,9.5239,9.5239,18000.0
2013-04-02 15:25:00,11.02,11.03,11.01,11.01,13200.0,9.5239,9.5325,9.5153,9.5153,13200.0
2013-04-02 15:30:00,11.02,11.03,11.01,11.03,30400.0,9.5239,9.5325,9.5153,9.5325,30400.0
2013-04-02 15:35:00,11.02,11.03,11.02,11.03,17600.0,9.5239,9.5325,9.5239,9.5325,17600.0
2013-04-02 15:40:00,11.03,11.03,11.0,11.0,40400.0,9.5325,9.5325,9.5066,9.5066,40400.0
2013-04-02 15:45:00,11.0,11.01,11.0,11.01,41600.0,9.5066,9.5153,9.5066,9.5153,41600.0
2013-04-02 15:50:00,11.01,11.02,11.01,11.02,45200.0,9.5153,9.5239,9.5153,9.5239,45200.0
2013-04-02 15:55:00,11.02,11.03,11.01,11.02,118000.0,9.5239,9.5325,9.5153,9.5239,118000.0
2013-04-03 09:30:00,10.98,11.06,10.59,11.06,27200.0,9.4893,9.5585,9.1523,9.5585,27200.0
2013-04-03 09:35:00,11.04,11.07,11.03,11.04,12000.0,9.5412,9.5671,9.5325,9.5412,12000.0
2013-04-03 09:40:00,11.03,11.03,11.02,11.02,7600.0,9.5325,9.5325,9.5239,9.5239,7600.0
2013-04-03 09:45:00,11.02,11.02,11.02,11.02,4800.0,9.5239,9.5239,9.5239,9.5239,4800.0
2013-04-03 09:50:00,11.01,11.02,11.0,11.01,14400.0,9.5153,9.5239,9.5066,9.5153,14400.0
2013-04-03 09:55:00,11.01,11.01,10.99,10.99,40000.0,9.5153,9.5153,9.498,9.498,40000.0
2013-04-03 10:00:00,10.99,11.0,10.98,10.99,26800.0,9.498,9.5066,9.4893,9.498,26800.0
2013-04-03 10:05:00,10.99,10.99,10.98,10.99,1200.0,9.498,9.498,9.4893,9.498,1200.0
2013-04-03 10:10:00,10.99,10.99,10.97,10.98,24400.0,9.498,9.498,9.4807,9.4893,24400.0
2013-04-03 10:15:00,10.98,10.98,10.97,10.98,11600.0,9.4893,9.4893,9.4807,9.4893,11600.0
2013-04-03 10:20:00,10.98,10.99,10.98,10.99,13200.0,9.4893,9.498,9.4893,9.498,13200.0
2013-04-03 10:25:00,10.99,10.99,10.99,10.99,18800.0,9.498,9.498,9.498,9.498,18800.0
2013-04-03 10:30:00,10.99,11.0,10.99,10.99,53600.0,9.498,9.5066,9.498,9.498,53600.0
2013-04-03 10:35:00,10.99,11.0,10.98,11.0,23600.0,9.498,9.5066,9.4893,9.5066,23600.0
2013-04-03 10:40:00,10.99,11.01,10.99,11.01,10400.0,9.498,9.5153,9.498,9.5153,10400.0
2013-04-03 10:45:00,11.01,11.03,11.01,11.02,8000.0,9.5153,9.5325,9.5153,9.5239,8000.0
2013-04-03 10:50:00,11.02,11.03,11.02,11.03,2800.0,9.5239,9.5325,9.5239,9.5325,2800.0
2013-04-03 10:55:00,11.02,11.02,11.0,11.0,14400.0,9.5239,9.5239,9.5066,9.5066,14400.0
2013-04-03 11:00:00,10.99,11.0,10.99,10.99,24400.0,9.498,9.5066,9.498,9.498,24400.0
2013-04-03 11:05:00,10.99,10.99,10.98,10.98,10000.0,9.498,9.498,9.4893,9.4893,10000.0
2013-04-03 11:10:00,10.98,10.98,10.97,10.98,9600.0,9.4893,9.4893,9.4807,9.4893,9600.0
2013-04-03 11:15:00,10.98,10.98,10.97,10.97,18400.0,9.4893,9.4893,9.4807,9.4807,18400.0
2013-04-03 11:20:00,10.98,10.99,10.98,10.99,4400.0,9.4893,9.498,9.4893,9.498,4400.0
2013-04-03 11:25:00,11.0,11.0,10.99,11.0,22400.0,9.5066,9.5066,9.498,9.5066,22400.0
2013-04-03 11:30:00,11.0,11.0,10.99,10.99,10400.0,9.5066,9.5066,9.498,9.498,10400.0
2013-04-03 11:35:00,10.99,10.99,10.99,10.99,16400.0,9.498,9.498,9.498,9.498,16400.0
2013-04-03 11:40:00,10.99,10.99,10.98,10.98,9600.0,9.498,9.498,9.4893,9.4893,9600.0
2013-04-03 11:45:00,10.99,10.99,10.98,10.99,4400.0,9.498,9.498,9.4893,9.498,4400.0
2013-04-03 11:50:00,10.99,10.99,10.98,10.98,10000.0,9.498,9.498,9.4893,9.4893,10000.0
2013-04-03 11:55:00,10.99,11.01,10.99,11.0,10000.0,9.498,9.5153,9.498,9.5066,10000.0
2013-04-03 12:00:00,10.99,11.01,10.99,11.01,9600.0,9.498,9.5153,9.498,9.5153,9600.0
2013-04-03 12:05:00,11.01,11.02,11.01,11.02,20400.0,9.5153,9.5239,9.5153,9.5239,20400.0
2013-04-03 12:10:00,11.02,11.03,11.02,11.03,9200.0,9.5239,9.5325,9.5239,9.5325,9200.0
2013-04-03 12:15:00,11.03,11.04,11.03,11.03,7200.0,9.5325,9.5412,9.5325,9.5325,7200.0
2013-04-03 12:20:00,11.04,11.04,11.03,11.04,19200.0,9.5412,9.5412,9.5325,9.5412,19200.0
2013-04-03 12:25:00,11.04,11.04,11.03,11.03,27600.0,9.5412,9.5412,9.5325,9.5325,27600.0
2013-04-03 12:30:00,11.03,11.04,11.03,11.03,6800.0,9.5325,9.5412,9.5325,9.5325,6800.0
2013-04-03 12:35:00,11.03,11.04,11.03,11.03,6800.0,9.5325,9.5412,9.5325,9.5325,6800.0
2013-04-03 12:40:00,11.04,11.04,11.02,11.02,15200.0,9.5412,9.5412,9.5239,9.5239,15200.0
2013-04-03 12:45:00,11.02,11.02,11.02,11.02,7600.0,9.5239,9.5239,9.5239,9.5239,7600.0
2013-04-03 12:50:00,11.02,11.03,11.02,11.03,4800.0,9.5239,9.5325,9.5239,9.5325,4800.0
2013-04-03 12:55:00,11.03,11.04,11.03,11.04,14000.0,9.5325,9.5412,9.5325,9.5412,14000.0
2013-04-03 13:00:00,11.04,11.05,11.04,11.05,5600.0,9.5412,9.5498,9.5412,9.5498,5600.0
2013-04-03 13:05:00,11.05,11.05,11.05,11.05,7600.0,9.5498,9.5498,9.5498,9.5498,7600.0
2013-04-03 13:10:00,11.05,11.05,11.02,11.02,28000.0,9.5498,9.5498,9.5239,9.5239,28000.0
2013-04-03 13:15:00,11.02,11.03,11.01,11.03,18000.0,9.5239,9.5325,9.5153,9.5325,18000.0
2013-04-03 13:20:00,11.02,11.03,11.01,11.02,20000.0,9.5239,9.5325,9.5153,9.5239,20000.0
2013-04-03 13:25:00,11.02,11.03,11.02,11.02,6400.0,9.5239,9.5325,9.5239,9.5239,6400.0
2013-04-03 13:30:00,11.02,11.02,11.01,11.02,21200.0,9.5239,9.5239,9.5153,9.5239,21200.0
2013-04-03 13:35:00,11.01,11.03,11.01,11.01,35200.0,9.5153,9.5325,9.5153,9.5153,35200.0
2013-04-03 13:40:00,11.01,11.02,11.0,11.01,16000.0,9.5153,9.5239,9.5066,9.5153,16000.0
2013-04-03 13:45:00,11.01,11.01,11.0,11.0,10000.0,9.5153,9.5153,9.5066,9.5066,10000.0
2013-04-03 13:50:00,11.0,11.0,11.0,11.0,12000.0,9.5066,9.5066,9.5066,9.5066,12000.0
2013-04-03 13:55:00,11.01,11.01,10.99,10.99,18400.0,9.5153,9.5153,9.498,9.498,18400.0
2013-04-03 14:00:00,11.0,11.0,10.99,11.0,11200.0,9.5066,9.5066,9.498,9.5066,11200.0
2013-04-03 14:05:00,11.0,11.01,10.99,11.01,30400.0,9.5066,9.5153,9.498,9.5153,30400.0
2013-04-03 14:10:00,11.01,11.01,11.0,11.01,16800.0,9.5153,9.5153,9.5066,9.5153,16800.0
2013-04-03 14:15:00,11.01,11.03,11.01,11.03,34000.0,9.5153,9.5325,9.5153,9.5325,34000.0
2013-04-03 14:20:00,11.03,11.03,11.02,11.03,19600.0,9.5325,9.5325,9.5239,9.5325,19600.0
2013-04-03 14:25:00,11.03,11.03,11.02,11.03,26000.0,9.5325,9.5325,9.5239,9.5325,26000.0
2013-04-03 14:30:00,11.02,11.04,11.02,11.04,17200.0,9.5239,9.5412,9.5239,9.5412,17200.0
2013-04-03 14:35:00,11.03,11.04,11.03,11.04,19200.0,9.5325,9.5412,9.5325,9.5412,19200.0
2013-04-03 14:40:00,11.04,11.05,11.04,11.04,22000.0,9.5412,9.5498,9.5412,9.5412,22000.0
2013-04-03 14:45:00,11.04,11.05,11.04,11.04,17200.0,9.5412,9.5498,9.5412,9.5412,17200.0
2013-04-03 14:50:00,11.04,11.06,11.04,11.05,19200.0,9.5412,9.5585,9.5412,9.5498,19200.0
2013-04-03 14:55:00,11.05,11.05,11.05,11.05,18400.0,9.5498,9.5498,9.5498,9.5498,18400.0
2013-04-03 15:00:00,11.05,11.05,11.03,11.03,17200.0,9.5498,9.5498,9.5325,9.5325,17200.0
2013-04-03 15:05:00,11.03,11.04,11.03,11.03,20800.0,9.5325,9.5412,9.5325,9.5325,20800.0
2013-04-03 15:10:00,11.03,11.03,11.01,11.02,22000.0,9.5325,9.5325,9.5153,9.5239,22000.0
2013-04-03 15:15:00,11.02,11.02,11.01,11.01,24400.0,9.5239,9.5239,9.5153,9.5153,24400.0
2013-04-03 15:20:00,11.01,11.01,11.0,11.01,25200.0,9.5153,9.5153,9.5066,9.5153,25200.0
2013-04-03 15:25:00,11.01,11.01,11.01,11.01,14000.0,9.5153,9.5153,9.5153,9.5153,14000.0
2013-04-03 15:30:00,11.01,11.01,11.0,11.0,30400.0,9.5153,9.5153,9.5066,9.5066,30400.0
2013-04-03 15:35:00,11.0,11.0,10.97,10.99,60800.0,9.5066,9.5066,9.4807,9.498,60800.0
2013-04-03 15:40:00,10.99,11.01,10.99,11.0,86000.0,9.498,9.5153,9.498,9.5066,86000.0
2013-04-03 15:45:00,11.01,11.02,11.0,11.02,69200.0,9.5153,9.5239,9.5066,9.5239,69200.0
2013-04-03 15:50:00,11.02,11.03,11.0,11.01,60400.0,9.5239,9.5325,9.5066,9.5153,60400.0
2013-04-03 15:55:00,11.01,11.02,11.0,11.0,99600.0,9.5153,9.5239,9.5066,9.5066,99600.0
2013-04-04 09:30:00,11.04,11.07,11.01,11.03,30400.0,9.5412,9.5671,9.5153,9.5325,30400.0
2013-04-04 09:35:00,11.04,11.07,11.03,11.05,12000.0,9.5412,9.5671,9.5325,9.5498,12000.0
2013-04-04 09:40:00,11.06,11.07,11.05,11.06,10400.0,9.5585,9.5671,9.5498,9.5585,10400.0
2013-04-04 09:45:00,11.07,11.07,11.03,11.03,33600.0,9.5671,9.5671,9.5325,9.5325,33600.0
2013-04-04 09:50:00,11.03,11.04,11.02,11.02,14000.0,9.5325,9.5412,9.5239,9.5239,14000.0
2013-04-04 09:55:00,11.02,11.02,11.01,11.01,12400.0,9.5239,9.5239,9.5153,9.5153,12400.0
2013-04-04 10:00:00,11.01,11.02,10.99,11.01,24800.0,9.5153,9.5239,9.498,9.5153,24800.0
2013-04-04 10:05:00,11.0,11.01,10.99,11.0,23200.0,9.5066,9.5153,9.498,9.5066,23200.0
2013-04-04 10:10:00,11.0,11.0,10.98,10.99,24000.0,9.5066,9.5066,9.4893,9.498,24000.0
2013-04-04 10:15:00,10.99,10.99,10.98,10.99,23200.0,9.498,9.498,9.4893,9.498,23200.0
2013-04-04 10:20:00,10.99,10.99,10.96,10.96,12400.0,9.498,9.498,9.472,9.472,12400.0
2013-04-04 10:25:00,10.96,10.97,10.95,10.97,58800.0,9.472,9.4807,9.4634,9.4807,58800.0
2013-04-04 10:30:00,10.97,11.02,10.97,11.02,12000.0,9.4807,9.5239,9.4807,9.5239,12000.0
2013-04-04 10:35:00,11.01,11.03,11.01,11.03,8400.0,9.5153,9.5325,9.5153,9.5325,8400.0
2013-04-04 10:40:00,11.01,11.05,11.01,11.05,6000.0,9.5153,9.5498,9.5153,9.5498,6000.0
2013-04-04 10:45:00,11.05,11.05,11.03,11.03,8000.0,9.5498,9.5498,9.5325,9.5325,8000.0
2013-04-04 10:50:00,11.03,11.06,11.03,11.05,5600.0,9.5325,9.5585,9.5325,9.5498,5600.0
2013-04-04 10:55:00,11.06,11.06,11.02,11.02,8000.0,9.5585,9.5585,9.5239,9.5239,8000.0
2013-04-04 11:00:00,11.02,11.04,11.02,11.04,6400.0,9.5239,9.5412,9.5239,9.5412,6400.0
2013-04-04 11:05:00,11.04,11.05,11.04,11.04,4000.0,9.5412,9.5498,9.5412,9.5412,4000.0
2013-04-04 11:10:00,11.04,11.05,11.03,11.03,6800.0,9.5412,9.5498,9.5325,9.5325,6800.0
2013-04-04 11:15:00,11.04,11.05,11.03,11.04,7200.0,9.5412,9.5498,9.5325,9.5412,7200.0
2013-04-04 11:20:00,11.05,11.06,11.04,11.05,7200.0,9.5498,9.5585,9.5412,9.5498,7200.0
2013-04-04 11:25:00,11.05,11.06,11.05,11.06,5200.0,9.5498,9.5585,9.5498,9.5585,5200.0
2013-04-04 11:30:00,11.05,11.06,11.04,11.05,7200.0,9.5498,9.5585,9.5412,9.5498,7200.0
2013-04-04 11:35:00,11.04,11.04,11.03,11.03,28800.0,9.5412,9.5412,9.5325,9.5325,28800.0
2013-04-04 11:40:00,11.03,11.03,11.02,11.03,18400.0,9.5325,9.5325,9.5239,9.5325,18400.0
2013-04-04 11:45:00,11.03,11.04,10.98,11.02,159600.0,9.5325,9.5412,9.4893,9.5239,159600.0
2013-04-04 11:50:00,11.02,11.02,11.01,11.02,7600.0,9.5239,9.5239,9.5153,9.5239,7600.0
2013-04-04 11:55:00,11.02,11.04,11.02,11.03,8800.0,9.5239,9.5412,9.5239,9.5325,8800.0
2013-04-04 12:00:00,11.03,11.03,11.01,11.01,4400.0,9.5325,9.5325,9.5153,9.5153,4400.0
2013-04-04 12:05:00,11.01,11.01,10.99,10.99,8000.0,9.5153,9.5153,9.498,9.498,8000.0
2013-04-04 12:10:00,10.99,11.0,10.99,10.99,2000.0,9.498,9.5066,9.498,9.498,2000.0
2013-04-04 12:15:00,10.99,11.0,10.99,11.0,4400.0,9.498,9.5066,9.498,9.5066,4400.0
2013-04-04 12:20:00,10.99,11.01,10.99,10.99,18400.0,9.498,9.5153,9.498,9.498,18400.0
2013-04-04 12:25:00,10.99,10.99,10.97,10.97,44800.0,9.498,9.498,9.4807,9.4807,44800.0
2013-04-04 12:30:00,10.99,10.99,10.97,10.98,3600.0,9.498,9.498,9.4807,9.4893,3600.0
2013-04-04 12:35:00,10.98,10.99,10.98,10.98,3600.0,9.4893,9.498,9.4893,9.4893,3600.0
2013-04-04 12:40:00,10.98,10.98,10.96,10.97,36000.0,9.4893,9.4893,9.472,9.4807,36000.0
2013-04-04 12:45:00,10.97,10.98,10.97,10.97,5200.0,9.4807,9.4893,9.4807,9.4807,5200.0
2013-04-04 12:50:00,10.98,10.99,10.98,10.99,2800.0,9.4893,9.498,9.4893,9.498,2800.0
2013-04-04 12:55:00,10.98,11.0,10.98,10.99,9600.0,9.4893,9.5066,9.4893,9.498,9600.0
2013-04-04 13:00:00,11.0,11.0,10.99,10.99,1600.0,9.5066,9.5066,9.498,9.498,1600.0
2013-04-04 13:05:00,11.0,11.01,10.99,11.0,4400.0,9.5066,9.5153,9.498,9.5066,4400.0
2013-04-04 13:10:00,10.99,10.99,10.98,10.99,6400.0,9.498,9.498,9.4893,9.498,6400.0
2013-04-04 13:15:00,10.99,10.99,10.98,10.98,6400.0,9.498,9.498,9.4893,9.4893,6400.0
2013-04-04 13:20:00,10.98,10.98,10.98,10.98,800.0,9.4893,9.4893,9.4893,9.4893,800.0
2013-04-04 13:25:00,10.98,10.99,10.98,10.98,9200.0,9.4893,9.498,9.4893,9.4893,9200.0
2013-04-04 13:30:00,10.98,10.99,10.97,10.99,2800.0,9.4893,9.498,9.4807,9.498,2800.0
2013-04-04 13:35:00,10.99,10.99,10.99,10.99,10400.0,9.498,9.498,9.498,9.498,10400.0
2013-04-04 13:40:00,10.99,11.01,10.99,11.01,14400.0,9.498,9.5153,9.498,9.5153,14400.0
2013-04-04 13:45:00,11.01,11.03,11.0,11.01,25200.0,9.5153,9.5325,9.5066,9.5153,25200.0
2013-04-04 13:50:00,11.02,11.02,11.01,11.01,2000.0,9.5239,9.5239,9.5153,9.5153,2000.0
2013-04-04 13:55:00,11.02,11.02,11.01,11.02,10000.0,9.5239,9.5239,9.5153,9.5239,10000.0
2013-04-04 14:00:00,11.01,11.02,11.01,11.02,4800.0,9.5153,9.5239,9.5153,9.5239,4800.0
2013-04-04 14:05:00,11.02,11.03,11.02,11.02,10800.0,9.5239,9.5325,9.5239,9.5239,10800.0
2013-04-04 14:10:00,11.03,11.03,11.02,11.02,6400.0,9.5325,9.5325,9.5239,9.5239,6400.0
2013-04-04 14:15:00,11.02,11.04,11.02,11.04,15200.0,9.5239,9.5412,9.5239,9.5412,15200.0
2013-04-04 14:20:00,11.04,11.04,11.03,11.04,23200.0,9.5412,9.5412,9.5325,9.5412,23200.0
2013-04-04 14:25:00,11.05,11.05,11.04,11.05,20000.0,9.5498,9.5498,9.5412,9.5498,20000.0
2013-04-04 14:30:00,11.05,11.06,11.04,11.06,16800.0,9.5498,9.5585,9.5412,9.5585,16800.0
2013-04-04 14:35:00,11.06,11.07,11.05,11.06,15200.0,9.5585,9.5671,9.5498,9.5585,15200.0
2013-04-04 14:40:00,11.06,11.06,11.05,11.05,4000.0,9.5585,9.5585,9.5498,9.5498,4000.0
2013-04-04 14:45:00,11.06,11.06,11.05,11.05,4400.0,9.5585,9.5585,9.5498,9.5498,4400.0
2013-04-04 14:50:00,11.05,11.05,11.03,11.03,10400.0,9.5498,9.5498,9.5325,9.5325,10400.0
2013-04-04 14:55:00,11.02,11.02,11.02,11.02,19200.0,9.5239,9.5239,9.5239,9.5239,19200.0
2013-04-04 15:00:00,11.02,11.02,11.01,11.02,17200.0,9.5239,9.5239,9.5153,9.5239,17200.0
2013-04-04 15:05:00,11.02,11.03,11.02,11.02,8000.0,9.5239,9.5325,9.5239,9.5239,8000.0
2013-04-04 15:10:00,11.02,11.03,11.01,11.02,14800.0,9.5239,9.5325,9.5153,9.5239,14800.0
2013-04-04 15:15:00,11.02,11.03,11.01,11.01,10400.0,9.5239,9.5325,9.5153,9.5153,10400.0
2013-04-04 15:20:00,11.02,11.03,11.02,11.02,10800.0,9.5239,9.5325,9.5239,9.5239,10800.0
2013-04-04 15:25:00,11.03,11.03,11.01,11.01,8000.0,9.5325,9.5325,9.5153,9.5153,8000.0
2013-04-04 15:30:00,11.01,11.02,11.01,11.01,18000.0,9.5153,9.5239,9.5153,9.5153,18000.0
2013-04-04 15:35:00,11.01,11.02,11.01,11.01,20800.0,9.5153,9.5239,9.5153,9.5153,20800.0
2013-04-04 15:40:00,11.0,11.02,11.0,11.01,24800.0,9.5066,9.5239,9.5066,9.5153,24800.0
2013-04-04 15:45:00,11.02,11.03,11.01,11.01,31200.0,9.5239,9.5325,9.5153,9.5153,31200.0
2013-04-04 15:50:00,11.0,11.02,11.0,11.01,63600.0,9.5066,9.5239,9.5066,9.5153,63600.0
2013-04-04 15:55:00,11.01,11.02,11.01,11.02,108400.0,9.5153,9.5239,9.5153,9.5239,108400.0
2013-04-05 09:30:00,10.9,10.91,10.87,10.88,31600.0,9.4202,9.4288,9.3943,9.4029,31600.0
2013-04-05 09:35:00,10.88,10.9,10.87,10.9,19600.0,9.4029,9.4202,9.3943,9.4202,19600.0
2013-04-05 09:40:00,10.9,10.92,10.9,10.92,18400.0,9.4202,9.4375,9.4202,9.4375,18400.0
2013-04-05 09:45:00,10.91,10.93,10.9,10.93,11200.0,9.4288,9.4461,9.4202,9.4461,11200.0
2013-04-05 09:50:00,10.94,10.94,10.9,10.91,28800.0,9.4548,9.4548,9.4202,9.4288,28800.0
2013-04-05 09:55:00,10.91,10.93,10.91,10.92,38800.0,9.4288,9.4461,9.4288,9.4375,38800.0
2013-04-05 10:00:00,10.92,10.93,10.91,10.93,15200.0,9.4375,9.4461,9.4288,9.4461,15200.0
2013-04-05 10:05:00,10.94,10.94,10.93,10.93,32400.0,9.4548,9.4548,9.4461,9.4461,32400.0
2013-04-05 10:10:00,10.93,10.94,10.92,10.93,18800.0,9.4461,9.4548,9.4375,9.4461,18800.0
2013-04-05 10:15:00,10.93,10.93,10.91,10.93,28400.0,9.4461,9.4461,9.4288,9.4461,28400.0
2013-04-05 10:20:00,10.94,10.96,10.94,10.95,14800.0,9.4548,9.472,9.4548,9.4634,14800.0
2013-04-05 10:25:00,10.95,10.97,10.95,10.96,10000.0,9.4634,9.4807,9.4634,9.472,10000.0
2013-04-05 10:30:00,10.97,10.98,10.96,10.97,10000.0,9.4807,9.4893,9.472,9.4807,10000.0
2013-04-05 10:35:00,10.97,10.97,10.96,10.97,9200.0,9.4807,9.4807,9.472,9.4807,9200.0
2013-04-05 10:40:00,10.97,10.97,10.94,10.95,5200.0,9.4807,9.4807,9.4548,9.4634,5200.0
2013-04-05 10:45:00,10.95,10.95,10.94,10.94,8800.0,9.4634,9.4634,9.4548,9.4548,8800.0
2013-04-05 10:50:00,10.94,10.94,10.94,10.94,9200.0,9.4548,9.4548,9.4548,9.4548,9200.0
2013-04-05 10:55:00,10.94,10.96,10.94,10.95,12800.0,9.4548,9.472,9.4548,9.4634,12800.0
2013-04-05 11:00:00,10.95,10.97,10.95,10.97,8800.0,9.4634,9.4807,9.4634,9.4807,8800.0
2013-04-05 11:05:00,10.96,10.96,10.95,10.95,57200.0,9.472,9.472,9.4634,9.4634,57200.0
2013-04-05 11:10:00,10.96,10.98,10.96,10.97,10400.0,9.472,9.4893,9.472,9.4807,10400.0
2013-04-05 11:15:00,10.97,10.97,10.96,10.96,15200.0,9.4807,9.4807,9.472,9.472,15200.0
2013-04-05 11:20:00,10.97,10.97,10.96,10.97,7600.0,9.4807,9.4807,9.472,9.4807,7600.0
2013-04-05 11:25:00,10.96,10.97,10.96,10.97,11600.0,9.472,9.4807,9.472,9.4807,11600.0
2013-04-05 11:30:00,10.96,10.96,10.95,10.95,13600.0,9.472,9.472,9.4634,9.4634,13600.0
2013-04-05 11:35:00,10.95,10.95,10.94,10.94,6000.0,9.4634,9.4634,9.4548,9.4548,6000.0
2013-04-05 11:40:00,10.94,10.96,10.94,10.96,13600.0,9.4548,9.472,9.4548,9.472,13600.0
2013-04-05 11:45:00,10.96,10.97,10.96,10.96,5600.0,9.472,9.4807,9.472,9.472,5600.0
2013-04-05 11:50:00,10.95,10.96,10.94,10.94,18000.0,9.4634,9.472,9.4548,9.4548,18000.0
2013-04-05 11:55:00,10.93,10.93,10.93,10.93,27200.0,9.4461,9.4461,9.4461,9.4461,27200.0
2013-04-05 12:00:00,10.93,10.94,10.92,10.94,18000.0,9.4461,9.4548,9.4375,9.4548,18000.0
2013-04-05 12:05:00,10.94,10.95,10.93,10.95,7200.0,9.4548,9.4634,9.4461,9.4634,7200.0
2013-04-05 12:10:00,10.95,10.96,10.95,10.95,26400.0,9.4634,9.472,9.4634,9.4634,26400.0
2013-04-05 12:15:00,10.95,10.95,10.94,10.94,77200.0,9.4634,9.4634,9.4548,9.4548,77200.0
2013-04-05 12:20:00,10.94,10.95,10.94,10.94,30400.0,9.4548,9.4634,9.4548,9.4548,30400.0
2013-04-05 12:25:00,10.94,10.94,10.93,10.93,18400.0,9.4548,9.4548,9.4461,9.4461,18400.0
2013-04-05 12:30:00,10.94,10.95,10.94,10.95,6400.0,9.4548,9.4634,9.4548,9.4634,6400.0
2013-04-05 12:35:00,10.95,10.96,10.95,10.96,4800.0,9.4634,9.472,9.4634,9.472,4800.0
2013-04-05 12:40:00,10.95,10.96,10.95,10.96,8000.0,9.4634,9.472,9.4634,9.472,8000.0
2013-04-05 12:45:00,10.96,10.97,10.95,10.97,7600.0,9.472,9.4807,9.4634,9.4807,7600.0
2013-04-05 12:50:00,10.96,10.97,10.95,10.95,6400.0,9.472,9.4807,9.4634,9.4634,6400.0
2013-04-05 12:55:00,10.95,10.95,10.93,10.93,2000.0,9.4634,9.4634,9.4461,9.4461,2000.0
2013-04-05 13:00:00,10.93,10.93,10.93,10.93,8000.0,9.4461,9.4461,9.4461,9.4461,8000.0
2013-04-05 13:05:00,10.93,10.94,10.93,10.93,16000.0,9.4461,9.4548,9.4461,9.4461,16000.0
2013-04-05 13:10:00,10.92,10.94,10.92,10.93,10400.0,9.4375,9.4548,9.4375,9.4461,10400.0
2013-04-05 13:15:00,10.93,10.94,10.93,10.94,9200.0,9.4461,9.4548,9.4461,9.4548,9200.0
2013-04-05 13:20:00,10.94,10.95,10.94,10.95,15600.0,9.4548,9.4634,9.4548,9.4634,15600.0
2013-04-05 13:25:00,10.94,10.94,10.93,10.93,8800.0,9.4548,9.4548,9.4461,9.4461,8800.0
2013-04-05 13:30:00,10.93,10.94,10.93,10.94,8400.0,9.4461,9.4548,9.4461,9.4548,8400.0
2013-04-05 13:35:00,10.93,10.94,10.93,10.93,4400.0,9.4461,9.4548,9.4461,9.4461,4400.0
2013-04-05 13:40:00,10.93,10.94,10.93,10.94,8400.0,9.4461,9.4548,9.4461,9.4548,8400.0
2013-04-05 13:45:00,10.93,10.94,10.93,10.93,5200.0,9.4461,9.4548,9.4461,9.4461,5200.0
2013-04-05 13:50:00,10.94,10.94,10.94,10.94,8400.0,9.4548,9.4548,9.4548,9.4548,8400.0
2013-04-05 13:55:00,10.94,10.94,10.93,10.93,9600.0,9.4548,9.4548,9.4461,9.4461,9600.0
2013-04-05 14:00:00,10.93,10.94,10.93,10.93,10000.0,9.4461,9.4548,9.4461,9.4461,10000.0
2013-04-05 14:05:00,10.93,10.93,10.92,10.92,17600.0,9.4461,9.4461,9.4375,9.4375,17600.0
2013-04-05 14:10:00,10.92,10.93,10.92,10.92,15200.0,9.4375,9.4461,9.4375,9.4375,15200.0
2013-04-05 14:15:00,10.92,10.92,10.91,10.92,15200.0,9.4375,9.4375,9.4288,9.4375,15200.0
2013-04-05 14:20:00,10.92,10.92,10.9,10.92,38000.0,9.4375,9.4375,9.4202,9.4375,38000.0
2013-04-05 14:25:00,10.92,10.94,10.92,10.93,12400.0,9.4375,9.4548,9.4375,9.4461,12400.0
2013-04-05 14:30:00,10.93,10.94,10.93,10.94,10400.0,9.4461,9.4548,9.4461,9.4548,10400.0
2013-04-05 14:35:00,10.95,10.95,10.94,10.94,17600.0,9.4634,9.4634,9.4548,9.4548,17600.0
2013-04-05 14:40:00,10.94,10.94,10.93,10.93,8400.0,9.4548,9.4548,9.4461,9.4461,8400.0
2013-04-05 14:45:00,10.93,10.95,10.93,10.94,30800.0,9.4461,9.4634,9.4461,9.4548,30800.0
2013-04-05 14:50:00,10.94,10.95,10.94,10.95,8800.0,9.4548,9.4634,9.4548,9.4634,8800.0
2013-04-05 14:55:00,10.95,10.96,10.95,10.95,12400.0,9.4634,9.472,9.4634,9.4634,12400.0
2013-04-05 15:00:00,10.94,10.94,10.93,10.94,18000.0,9.4548,9.4548,9.4461,9.4548,18000.0
2013-04-05 15:05:00,10.94,10.95,10.94,10.94,15600.0,9.4548,9.4634,9.4548,9.4548,15600.0
2013-04-05 15:10:00,10.94,10.95,10.94,10.94,10400.0,9.4548,9.4634,9.4548,9.4548,10400.0
2013-04-05 15:15:00,10.95,10.95,10.94,10.94,17600.0,9.4634,9.4634,9.4548,9.4548,17600.0
2013-04-05 15:20:00,10.94,10.94,10.93,10.94,17200.0,9.4548,9.4548,9.4461,9.4548,17200.0
2013-04-05 15:25:00,10.94,10.94,10.93,10.94,17200.0,9.4548,9.4548,9.4461,9.4548,17200.0
2013-04-05 15:30:00,10.94,10.96,10.94,10.96,66400.0,9.4548,9.472,9.4548,9.472,66400.0
2013-04-05 15:35:00,10.96,10.97,10.96,10.97,47600.0,9.472,9.4807,9.472,9.4807,47600.0
2013-04-05 15:40:00,10.97,10.97,10.96,10.97,28800.0,9.4807,9.4807,9.472,9.4807,28800.0
2013-04-05 15:45:00,10.97,10.97,10.97,10.97,26000.0,9.4807,9.4807,9.4807,9.4807,26000.0
2013-04-05 15:50:00,10.97,10.97,10.97,10.97,36800.0,9.4807,9.4807,9.4807,9.4807,36800.0
2013-04-05 15:55:00,10.97,10.98,10.97,10.97,95600.0,9.4807,9.4893,9.4807,9.4807,95600.0
2013-04-08 09:30:00,11.03,11.03,10.97,11.03,38800.0,9.5325,9.5325,9.4807,9.5325,38800.0
2013-04-08 09:35:00,11.02,11.06,11.02,11.04,17200.0,9.5239,9.5585,9.5239,9.5412,17200.0
2013-04-08 09:40:00,11.04,11.04,11.03,11.04,5600.0,9.5412,9.5412,9.5325,9.5412,5600.0
2013-04-08 09:45:00,11.03,11.03,11.02,11.02,8000.0,9.5325,9.5325,9.5239,9.5239,8000.0
2013-04-08 09:50:00,11.02,11.02,10.98,10.98,30800.0,9.5239,9.5239,9.4893,9.4893,30800.0
2013-04-08 09:55:00,11.0,11.01,10.99,11.0,11600.0,9.5066,9.5153,9.498,9.5066,11600.0
2013-04-08 10:00:00,11.01,11.02,10.99,11.0,12400.0,9.5153,9.5239,9.498,9.5066,12400.0
2013-04-08 10:05:00,11.01,11.01,10.99,11.01,39600.0,9.5153,9.5153,9.498,9.5153,39600.0
2013-04-08 10:10:00,11.01,11.02,11.0,11.02,25600.0,9.5153,9.5239,9.5066,9.5239,25600.0
2013-04-08 10:15:00,11.02,11.03,11.0,11.0,26000.0,9.5239,9.5325,9.5066,9.5066,26000.0
2013-04-08 10:20:00,10.99,11.0,10.99,10.99,9600.0,9.498,9.5066,9.498,9.498,9600.0
2013-04-08 10:25:00,10.99,11.01,10.99,11.01,7200.0,9.498,9.5153,9.498,9.5153,7200.0
2013-04-08 10:30:00,11.01,11.02,11.0,11.02,33600.0,9.5153,9.5239,9.5066,9.5239,33600.0
2013-04-08 10:35:00,11.02,11.02,11.02,11.02,3600.0,9.5239,9.5239,9.5239,9.5239,3600.0
2013-04-08 10:40:00,11.02,11.02,11.01,11.01,6800.0,9.5239,9.5239,9.5153,9.5153,6800.0
2013-04-08 10:45:00,11.01,11.05,11.01,11.05,5200.0,9.5153,9.5498,9.5153,9.5498,5200.0
2013-04-08 10:50:00,11.04,11.04,11.03,11.03,8800.0,9.5412,9.5412,9.5325,9.5325,8800.0
2013-04-08 10:55:00,11.03,11.03,11.01,11.03,20800.0,9.5325,9.5325,9.5153,9.5325,20800.0
2013-04-08 11:00:00,11.03,11.03,11.01,11.02,8000.0,9.5325,9.5325,9.5153,9.5239,8000.0
2013-04-08 11:05:00,11.01,11.02,11.01,11.01,5200.0,9.5153,9.5239,9.5153,9.5153,5200.0
2013-04-08 11:10:00,11.01,11.02,11.0,11.02,26000.0,9.5153,9.5239,9.5066,9.5239,26000.0
2013-04-08 11:15:00,11.01,11.02,11.01,11.01,7600.0,9.5153,9.5239,9.5153,9.5153,7600.0
2013-04-08 11:20:00,11.01,11.01,11.0,11.0,5200.0,9.5153,9.5153,9.5066,9.5066,5200.0
2013-04-08 11:25:00,11.0,11.0,11.0,11.0,6800.0,9.5066,9.5066,9.5066,9.5066,6800.0
2013-04-08 11:30:00,11.0,11.0,10.99,10.99,7200.0,9.5066,9.5066,9.498,9.498,7200.0
2013-04-08 11:35:00,10.99,10.99,10.98,10.98,9600.0,9.498,9.498,9.4893,9.4893,9600.0
2013-04-08 11:40:00,10.98,10.99,10.98,10.99,12000.0,9.4893,9.498,9.4893,9.498,12000.0
2013-04-08 11:45:00,10.99,11.0,10.99,10.99,8400.0,9.498,9.5066,9.498,9.498,8400.0
2013-04-08 11:50:00,10.99,11.0,10.99,10.99,25600.0,9.498,9.5066,9.498,9.498,25600.0
2013-04-08 11:55:00,10.99,11.0,10.99,11.0,4000.0,9.498,9.5066,9.498,9.5066,4000.0
2013-04-08 12:00:00,11.0,11.03,11.0,11.03,15600.0,9.5066,9.5325,9.5066,9.5325,15600.0
2013-04-08 12:05:00,11.03,11.03,11.02,11.03,2000.0,9.5325,9.5325,9.5239,9.5325,2000.0
2013-04-08 12:10:00,11.03,11.03,11.02,11.02,10800.0,9.5325,9.5325,9.5239,9.5239,10800.0
2013-04-08 12:15:00,11.02,11.03,11.02,11.03,10400.0,9.5239,9.5325,9.5239,9.5325,10400.0
2013-04-08 12:20:00,11.02,11.03,11.02,11.03,8400.0,9.5239,9.5325,9.5239,9.5325,8400.0
2013-04-08 12:25:00,11.02,11.03,11.02,11.03,3600.0,9.5239,9.5325,9.5239,9.5325,3600.0
2013-04-08 12:30:00,11.03,11.03,11.02,11.03,5600.0,9.5325,9.5325,9.5239,9.5325,5600.0
2013-04-08 12:35:00,11.03,11.04,11.03,11.04,8400.0,9.5325,9.5412,9.5325,9.5412,8400.0
2013-04-08 12:40:00,11.04,11.04,11.03,11.03,20000.0,9.5412,9.5412,9.5325,9.5325,20000.0
2013-04-08 12:45:00,11.03,11.03,11.02,11.03,5200.0,9.5325,9.5325,9.5239,9.5325,5200.0
2013-04-08 12:50:00,11.03,11.03,11.02,11.02,3600.0,9.5325,9.5325,9.5239,9.5239,3600.0
2013-04-08 12:55:00,11.02,11.02,11.01,11.01,11200.0,9.5239,9.5239,9.5153,9.5153,11200.0
2013-04-08 13:00:00,11.0,11.01,11.0,11.01,8400.0,9.5066,9.5153,9.5066,9.5153,8400.0
2013-04-08 13:05:00,11.01,11.01,11.01,11.01,6000.0,9.5153,9.5153,9.5153,9.5153,6000.0
2013-04-08 13:10:00,11.01,11.02,11.01,11.01,8800.0,9.5153,9.5239,9.5153,9.5153,8800.0
2013-04-08 13:15:00,11.01,11.02,11.01,11.01,4000.0,9.5153,9.5239,9.5153,9.5153,4000.0
2013-04-08 13:20:00,11.02,11.02,11.01,11.02,9200.0,9.5239,9.5239,9.5153,9.5239,9200.0
2013-04-08 13:25:00,11.02,11.02,11.01,11.02,7200.0,9.5239,9.5239,9.5153,9.5239,7200.0
2013-04-08 13:30:00,11.02,11.03,11.02,11.02,11200.0,9.5239,9.5325,9.5239,9.5239,11200.0
2013-04-08 13:35:00,11.02,11.02,11.02,11.02,2000.0,9.5239,9.5239,9.5239,9.5239,2000.0
2013-04-08 13:40:00,11.01,11.01,11.01,11.01,7600.0,9.5153,9.5153,9.5153,9.5153,7600.0
2013-04-08 13:45:00,11.01,11.02,11.01,11.02,4000.0,9.5153,9.5239,9.5153,9.5239,4000.0
2013-04-08 13:50:00,11.03,11.03,11.02,11.02,9200.0,9.5325,9.5325,9.5239,9.5239,9200.0
2013-04-08 13:55:00,11.02,11.04,11.02,11.04,5600.0,9.5239,9.5412,9.5239,9.5412,5600.0
2013-04-08 14:00:00,11.03,11.03,11.03,11.03,7600.0,9.5325,9.5325,9.5325,9.5325,7600.0
2013-04-08 14:05:00,11.03,11.03,11.02,11.03,11600.0,9.5325,9.5325,9.5239,9.5325,11600.0
2013-04-08 14:10:00,11.03,11.04,11.03,11.03,7600.0,9.5325,9.5412,9.5325,9.5325,7600.0
2013-04-08 14:15:00,11.03,11.03,11.02,11.03,12800.0,9.5325,9.5325,9.5239,9.5325,12800.0
2013-04-08 14:20:00,11.02,11.03,11.01,11.01,14400.0,9.5239,9.5325,9.5153,9.5153,14400.0
2013-04-08 14:25:00,11.01,11.01,11.01,11.01,9200.0,9.5153,9.5153,9.5153,9.5153,9200.0
2013-04-08 14:30:00,11.01,11.02,11.01,11.01,5200.0,9.5153,9.5239,9.5153,9.5153,5200.0
2013-04-08 14:35:00,11.01,11.02,11.01,11.01,20800.0,9.5153,9.5239,9.5153,9.5153,20800.0
2013-04-08 14:40:00,11.01,11.02,11.01,11.02,6000.0,9.5153,9.5239,9.5153,9.5239,6000.0
2013-04-08 14:45:00,11.02,11.03,11.02,11.02,9600.0,9.5239,9.5325,9.5239,9.5239,9600.0
2013-04-08 14:50:00,11.02,11.03,11.02,11.03,9600.0,9.5239,9.5325,9.5239,9.5325,9600.0
2013-04-08 14:55:00,11.03,11.03,11.03,11.03,7600.0,9.5325,9.5325,9.5325,9.5325,7600.0
2013-04-08 15:00:00,11.03,11.03,11.02,11.02,16800.0,9.5325,9.5325,9.5239,9.5239,16800.0
2013-04-08 15:05:00,11.02,11.03,11.02,11.03,15600.0,9.5239,9.5325,9.5239,9.5325,15600.0
2013-04-08 15:10:00,11.03,11.04,11.03,11.04,11600.0,9.5325,9.5412,9.5325,9.5412,11600.0
2013-04-08 15:15:00,11.04,11.05,11.02,11.03,19600.0,9.5412,9.5498,9.5239,9.5325,19600.0
2013-04-08 15:20:00,11.03,11.03,11.02,11.03,7200.0,9.5325,9.5325,9.5239,9.5325,7200.0
2013-04-08 15:25:00,11.04,11.04,11.03,11.04,14000.0,9.5412,9.5412,9.5325,9.5412,14000.0
2013-04-08 15:30:00,11.04,11.04,11.03,11.04,11600.0,9.5412,9.5412,9.5325,9.5412,11600.0
2013-04-08 15:35:00,11.04,11.04,11.03,11.03,23200.0,9.5412,9.5412,9.5325,9.5325,23200.0
2013-04-08 15:40:00,11.03,11.04,11.03,11.04,11600.0,9.5325,9.5412,9.5325,9.5412,11600.0
2013-04-08 15:45:00,11.03,11.05,11.03,11.05,30800.0,9.5325,9.5498,9.5325,9.5498,30800.0
2013-04-08 15:50:00,11.05,11.06,11.05,11.05,53600.0,9.5498,9.5585,9.5498,9.5498,53600.0
2013-04-08 15:55:00,11.06,11.06,11.05,11.06,82000.0,9.5585,9.5585,9.5498,9.5585,82000.0
2013-04-09 09:30:00,11.09,11.24,11.09,11.09,40000.0,9.5844,9.714,9.5844,9.5844,40000.0
2013-04-09 09:35:00,11.08,11.1,11.08,11.08,7200.0,9.5758,9.593,9.5758,9.5758,7200.0
2013-04-09 09:40:00,11.08,11.09,11.07,11.07,10400.0,9.5758,9.5844,9.5671,9.5671,10400.0
2013-04-09 09:45:00,11.07,11.08,11.03,11.04,69600.0,9.5671,9.5758,9.5325,9.5412,69600.0
2013-04-09 09:50:00,11.04,11.04,11.03,11.03,6800.0,9.5412,9.5412,9.5325,9.5325,6800.0
2013-04-09 09:55:00,11.03,11.03,11.03,11.03,7600.0,9.5325,9.5325,9.5325,9.5325,7600.0
2013-04-09 10:00:00,11.04,11.05,11.04,11.05,1200.0,9.5412,9.5498,9.5412,9.5498,1200.0
2013-04-09 10:05:00,11.06,11.08,11.06,11.07,8800.0,9.5585,9.5758,9.5585,9.5671,8800.0
2013-04-09 10:10:00,11.07,11.08,11.07,11.08,4800.0,9.5671,9.5758,9.5671,9.5758,4800.0
2013-04-09 10:15:00,11.08,11.09,11.08,11.08,12000.0,9.5758,9.5844,9.5758,9.5758,12000.0
2013-04-09 10:20:00,11.07,11.08,11.07,11.08,3600.0,9.5671,9.5758,9.5671,9.5758,3600.0
2013-04-09 10:25:00,11.09,11.09,11.08,11.09,8400.0,9.5844,9.5844,9.5758,9.5844,8400.0
2013-04-09 10:30:00,11.09,11.1,11.09,11.1,8400.0,9.5844,9.593,9.5844,9.593,8400.0
2013-04-09 10:35:00,11.1,11.1,11.09,11.09,6800.0,9.593,9.593,9.5844,9.5844,6800.0
2013-04-09 10:40:00,11.09,11.09,11.08,11.08,14400.0,9.5844,9.5844,9.5758,9.5758,14400.0
2013-04-09 10:45:00,11.08,11.09,11.08,11.08,3200.0,9.5758,9.5844,9.5758,9.5758,3200.0
2013-04-09 10:50:00,11.08,11.09,11.08,11.08,22800.0,9.5758,9.5844,9.5758,9.5758,22800.0
2013-04-09 10:55:00,11.08,11.09,11.08,11.08,5600.0,9.5758,9.5844,9.5758,9.5758,5600.0
2013-04-09 11:00:00,11.09,11.09,11.08,11.08,4000.0,9.5844,9.5844,9.5758,9.5758,4000.0
2013-04-09 11:05:00,11.08,11.09,11.08,11.09,12800.0,9.5758,9.5844,9.5758,9.5844,12800.0
2013-04-09 11:10:00,11.09,11.09,11.09,11.09,3600.0,9.5844,9.5844,9.5844,9.5844,3600.0
2013-04-09 11:15:00,11.08,11.08,11.08,11.08,10800.0,9.5758,9.5758,9.5758,9.5758,10800.0
2013-04-09 11:20:00,11.08,11.08,11.07,11.08,4800.0,9.5758,9.5758,9.5671,9.5758,4800.0
2013-04-09 11:25:00,11.07,11.09,11.07,11.09,18400.0,9.5671,9.5844,9.5671,9.5844,18400.0
2013-04-09 11:30:00,11.08,11.09,11.08,11.08,3600.0,9.5758,9.5844,9.5758,9.5758,3600.0
2013-04-09 11:35:00,11.09,11.09,11.08,11.08,12400.0,9.5844,9.5844,9.5758,9.5758,12400.0
2013-04-09 11:40:00,11.08,11.09,11.08,11.09,12000.0,9.5758,9.5844,9.5758,9.5844,12000.0
2013-04-09 11:45:00,11.09,11.09,11.08,11.08,8000.0,9.5844,9.5844,9.5758,9.5758,8000.0
2013-04-09 11:50:00,11.08,11.09,11.07,11.08,34000.0,9.5758,9.5844,9.5671,9.5758,34000.0
2013-04-09 11:55:00,11.08,11.09,11.08,11.09,8800.0,9.5758,9.5844,9.5758,9.5844,8800.0
2013-04-09 12:00:00,11.09,11.09,11.08,11.08,2000.0,9.5844,9.5844,9.5758,9.5758,2000.0
2013-04-09 12:05:00,11.09,11.09,11.07,11.07,8800.0,9.5844,9.5844,9.5671,9.5671,8800.0
2013-04-09 12:10:00,11.07,11.07,11.06,11.06,16000.0,9.5671,9.5671,9.5585,9.5585,16000.0
2013-04-09 12:15:00,11.06,11.07,11.06,11.07,6000.0,9.5585,9.5671,9.5585,9.5671,6000.0
2013-04-09 12:20:00,11.07,11.07,11.07,11.07,800.0,9.5671,9.5671,9.5671,9.5671,800.0
2013-04-09 12:25:00,11.08,11.08,11.07,11.08,4000.0,9.5758,9.5758,9.5671,9.5758,4000.0
2013-04-09 12:30:00,11.09,11.1,11.09,11.09,6800.0,9.5844,9.593,9.5844,9.5844,6800.0
2013-04-09 12:35:00,11.09,11.09,11.09,11.09,800.0,9.5844,9.5844,9.5844,9.5844,800.0
2013-04-09 12:40:00,11.1,11.1,11.09,11.09,9600.0,9.593,9.593,9.5844,9.5844,9600.0
2013-04-09 12:45:00,11.09,11.09,11.08,11.08,5600.0,9.5844,9.5844,9.5758,9.5758,5600.0
2013-04-09 12:50:00,11.08,11.08,11.08,11.08,6000.0,9.5758,9.5758,9.5758,9.5758,6000.0
2013-04-09 12:55:00,11.08,11.08,11.07,11.07,5200.0,9.5758,9.5758,9.5671,9.5671,5200.0
2013-04-09 13:00:00,11.08,11.09,11.08,11.09,5600.0,9.5758,9.5844,9.5758,9.5844,5600.0
2013-04-09 13:05:00,11.08,11.09,11.08,11.09,4800.0,9.5758,9.5844,9.5758,9.5844,4800.0
2013-04-09 13:10:00,11.09,11.09,11.08,11.08,5200.0,9.5844,9.5844,9.5758,9.5758,5200.0
2013-04-09 13:15:00,11.09,11.11,11.09,11.11,28000.0,9.5844,9.6017,9.5844,9.6017,28000.0
2013-04-09 13:20:00,11.1,11.11,11.1,11.11,5200.0,9.593,9.6017,9.593,9.6017,5200.0
2013-04-09 13:25:00,11.11,11.12,11.11,11.11,22400.0,9.6017,9.6103,9.6017,9.6017,22400.0
2013-04-09 13:30:00,11.11,11.12,11.11,11.12,4400.0,9.6017,9.6103,9.6017,9.6103,4400.0
2013-04-09 13:35:00,11.12,11.12,11.12,11.12,4800.0,9.6103,9.6103,9.6103,9.6103,4800.0
2013-04-09 13:40:00,11.12,11.12,11.12,11.12,7200.0,9.6103,9.6103,9.6103,9.6103,7200.0
2013-04-09 13:45:00,11.12,11.12,11.12,11.12,4800.0,9.6103,9.6103,9.6103,9.6103,4800.0
2013-04-09 13:50:00,11.12,11.12,11.1,11.1,30800.0,9.6103,9.6103,9.593,9.593,30800.0
2013-04-09 13:55:00,11.11,11.11,11.09,11.09,5200.0,9.6017,9.6017,9.5844,9.5844,5200.0
2013-04-09 14:00:00,11.1,11.1,11.09,11.1,8800.0,9.593,9.593,9.5844,9.593,8800.0
2013-04-09 14:05:00,11.1,11.12,11.1,11.11,8000.0,9.593,9.6103,9.593,9.6017,8000.0
2013-04-09 14:10:00,11.11,11.11,11.1,11.1,10800.0,9.6017,9.6017,9.593,9.593,10800.0
2013-04-09 14:15:00,11.11,11.12,11.11,11.12,6800.0,9.6017,9.6103,9.6017,9.6103,6800.0
2013-04-09 14:20:00,11.11,11.12,11.11,11.12,10400.0,9.6017,9.6103,9.6017,9.6103,10400.0
2013-04-09 14:25:00,11.13,11.13,11.12,11.12,13200.0,9.619,9.619,9.6103,9.6103,13200.0
2013-04-09 14:30:00,11.13,11.14,11.13,11.14,25200.0,9.619,9.6276,9.619,9.6276,25200.0
2013-04-09 14:35:00,11.14,11.14,11.14,11.14,9200.0,9.6276,9.6276,9.6276,9.6276,9200.0
2013-04-09 14:40:00,11.15,11.15,11.14,11.14,14800.0,9.6363,9.6363,9.6276,9.6276,14800.0
2013-04-09 14:45:00,11.14,11.14,11.14,11.14,5600.0,9.6276,9.6276,9.6276,9.6276,5600.0
2013-04-09 14:50:00,11.14,11.14,11.13,11.13,10000.0,9.6276,9.6276,9.619,9.619,10000.0
2013-04-09 14:55:00,11.13,11.13,11.12,11.12,18800.0,9.619,9.619,9.6103,9.6103,18800.0
2013-04-09 15:00:00,11.13,11.13,11.13,11.13,23600.0,9.619,9.619,9.619,9.619,23600.0
2013-04-09 15:05:00,11.13,11.14,11.12,11.12,25600.0,9.619,9.6276,9.6103,9.6103,25600.0
2013-04-09 15:10:00,11.12,11.12,11.12,11.12,14800.0,9.6103,9.6103,9.6103,9.6103,14800.0
2013-04-09 15:15:00,11.12,11.12,11.12,11.12,11600.0,9.6103,9.6103,9.6103,9.6103,11600.0
2013-04-09 15:20:00,11.12,11.13,11.12,11.12,21200.0,9.6103,9.619,9.6103,9.6103,21200.0
2013-04-09 15:25:00,11.12,11.12,11.11,11.11,16800.0,9.6103,9.6103,9.6017,9.6017,16800.0
2013-04-09 15:30:00,11.12,11.12,11.11,11.11,34800.0,9.6103,9.6103,9.6017,9.6017,34800.0
2013-04-09 15:35:00,11.11,11.11,11.09,11.09,32800.0,9.6017,9.6017,9.5844,9.5844,32800.0
2013-04-09 15:40:00,11.09,11.1,11.08,11.08,28800.0,9.5844,9.593,9.5758,9.5758,28800.0
2013-04-09 15:45:00,11.08,11.08,11.07,11.08,33600.0,9.5758,9.5758,9.5671,9.5758,33600.0
2013-04-09 15:50:00,11.08,11.09,11.07,11.08,39600.0,9.5758,9.5844,9.5671,9.5758,39600.0
2013-04-09 15:55:00,11.08,11.09,11.07,11.08,94400.0,9.5758,9.5844,9.5671,9.5758,94400.0
2013-04-10 09:30:00,11.09,11.11,11.04,11.1,16000.0,9.5844,9.6017,9.5412,9.593,16000.0
2013-04-10 09:35:00,11.13,11.18,11.13,11.16,7200.0,9.619,9.6622,9.619,9.6449,7200.0
2013-04-10 09:40:00,11.16,11.16,11.13,11.13,16400.0,9.6449,9.6449,9.619,9.619,16400.0
2013-04-10 09:45:00,11.15,11.16,11.15,11.15,5200.0,9.6363,9.6449,9.6363,9.6363,5200.0
2013-04-10 09:50:00,11.16,11.17,11.15,11.16,14000.0,9.6449,9.6535,9.6363,9.6449,14000.0
2013-04-10 09:55:00,11.16,11.18,11.16,11.18,21200.0,9.6449,9.6622,9.6449,9.6622,21200.0
2013-04-10 10:00:00,11.18,11.18,11.17,11.18,8000.0,9.6622,9.6622,9.6535,9.6622,8000.0
2013-04-10 10:05:00,11.18,11.21,11.18,11.21,16000.0,9.6622,9.6881,9.6622,9.6881,16000.0
2013-04-10 10:10:00,11.2,11.21,11.2,11.2,6400.0,9.6795,9.6881,9.6795,9.6795,6400.0
2013-04-10 10:15:00,11.2,11.21,11.17,11.17,18800.0,9.6795,9.6881,9.6535,9.6535,18800.0
2013-04-10 10:20:00,11.16,11.17,11.13,11.13,33600.0,9.6449,9.6535,9.619,9.619,33600.0
2013-04-10 10:25:00,11.13,11.15,11.13,11.15,17600.0,9.619,9.6363,9.619,9.6363,17600.0
2013-04-10 10:30:00,11.15,11.18,11.15,11.18,11200.0,9.6363,9.6622,9.6363,9.6622,11200.0
2013-04-10 10:35:00,11.17,11.17,11.17,11.17,12400.0,9.6535,9.6535,9.6535,9.6535,12400.0
2013-04-10 10:40:00,11.17,11.18,11.17,11.17,9600.0,9.6535,9.6622,9.6535,9.6535,9600.0
2013-04-10 10:45:00,11.17,11.19,11.17,11.19,13200.0,9.6535,9.6708,9.6535,9.6708,13200.0
2013-04-10 10:50:00,11.19,11.19,11.18,11.19,10400.0,9.6708,9.6708,9.6622,9.6708,10400.0
2013-04-10 10:55:00,11.19,11.22,11.19,11.21,20400.0,9.6708,9.6967,9.6708,9.6881,20400.0
2013-04-10 11:00:00,11.2,11.21,11.2,11.21,2800.0,9.6795,9.6881,9.6795,9.6881,2800.0
2013-04-10 11:05:00,11.21,11.22,11.21,11.22,7600.0,9.6881,9.6967,9.6881,9.6967,7600.0
2013-04-10 11:10:00,11.22,11.23,11.22,11.22,14000.0,9.6967,9.7054,9.6967,9.6967,14000.0
2013-04-10 11:15:00,11.21,11.22,11.21,11.21,11600.0,9.6881,9.6967,9.6881,9.6881,11600.0
2013-04-10 11:20:00,11.2,11.21,11.2,11.21,8000.0,9.6795,9.6881,9.6795,9.6881,8000.0
2013-04-10 11:25:00,11.21,11.21,11.21,11.21,3600.0,9.6881,9.6881,9.6881,9.6881,3600.0
2013-04-10 11:30:00,11.21,11.21,11.2,11.2,12000.0,9.6881,9.6881,9.6795,9.6795,12000.0
2013-04-10 11:35:00,11.2,11.2,11.2,11.2,10000.0,9.6795,9.6795,9.6795,9.6795,10000.0
2013-04-10 11:40:00,11.2,11.22,11.2,11.22,6000.0,9.6795,9.6967,9.6795,9.6967,6000.0
2013-04-10 11:45:00,11.21,11.22,11.21,11.22,6400.0,9.6881,9.6967,9.6881,9.6967,6400.0
2013-04-10 11:50:00,11.22,11.23,11.22,11.23,19200.0,9.6967,9.7054,9.6967,9.7054,19200.0
2013-04-10 11:55:00,11.23,11.23,11.22,11.22,7600.0,9.7054,9.7054,9.6967,9.6967,7600.0
2013-04-10 12:00:00,11.22,11.22,11.21,11.21,8800.0,9.6967,9.6967,9.6881,9.6881,8800.0
2013-04-10 12:05:00,11.22,11.22,11.22,11.22,6400.0,9.6967,9.6967,9.6967,9.6967,6400.0
2013-04-10 12:10:00,11.22,11.23,11.22,11.22,10400.0,9.6967,9.7054,9.6967,9.6967,10400.0
2013-04-10 12:15:00,11.22,11.24,11.22,11.24,3600.0,9.6967,9.714,9.6967,9.714,3600.0
2013-04-10 12:20:00,11.24,11.24,11.24,11.24,14000.0,9.714,9.714,9.714,9.714,14000.0
2013-04-10 12:25:00,11.24,11.24,11.24,11.24,2800.0,9.714,9.714,9.714,9.714,2800.0
2013-04-10 12:30:00,11.24,11.24,11.24,11.24,12400.0,9.714,9.714,9.714,9.714,12400.0
2013-04-10 12:35:00,11.24,11.26,11.24,11.26,40400.0,9.714,9.7313,9.714,9.7313,40400.0
2013-04-10 12:40:00,11.26,11.26,11.26,11.26,2400.0,9.7313,9.7313,9.7313,9.7313,2400.0
2013-04-10 12:45:00,11.26,11.27,11.24,11.25,49600.0,9.7313,9.74,9.714,9.7227,49600.0
2013-04-10 12:50:00,11.25,11.26,11.25,11.26,16800.0,9.7227,9.7313,9.7227,9.7313,16800.0
2013-04-10 12:55:00,11.26,11.26,11.26,11.26,2800.0,9.7313,9.7313,9.7313,9.7313,2800.0
2013-04-10 13:00:00,11.26,11.27,11.26,11.27,12000.0,9.7313,9.74,9.7313,9.74,12000.0
2013-04-10 13:05:00,11.27,11.27,11.27,11.27,10000.0,9.74,9.74,9.74,9.74,10000.0
2013-04-10 13:10:00,11.27,11.28,11.27,11.28,20000.0,9.74,9.7486,9.74,9.7486,20000.0
2013-04-10 13:15:00,11.28,11.28,11.27,11.28,6800.0,9.7486,9.7486,9.74,9.7486,6800.0
2013-04-10 13:20:00,11.27,11.28,11.27,11.28,16000.0,9.74,9.7486,9.74,9.7486,16000.0
2013-04-10 13:25:00,11.28,11.29,11.28,11.28,5600.0,9.7486,9.7572,9.7486,9.7486,5600.0
2013-04-10 13:30:00,11.29,11.29,11.27,11.27,14000.0,9.7572,9.7572,9.74,9.74,14000.0
2013-04-10 13:35:00,11.27,11.28,11.27,11.28,8400.0,9.74,9.7486,9.74,9.7486,8400.0
2013-04-10 13:40:00,11.28,11.28,11.28,11.28,12800.0,9.7486,9.7486,9.7486,9.7486,12800.0
2013-04-10 13:45:00,11.28,11.28,11.27,11.27,16800.0,9.7486,9.7486,9.74,9.74,16800.0
2013-04-10 13:50:00,11.27,11.27,11.26,11.26,24800.0,9.74,9.74,9.7313,9.7313,24800.0
2013-04-10 13:55:00,11.26,11.26,11.26,11.26,800.0,9.7313,9.7313,9.7313,9.7313,800.0
2013-04-10 14:00:00,11.27,11.28,11.27,11.27,14800.0,9.74,9.7486,9.74,9.74,14800.0
2013-04-10 14:05:00,11.27,11.28,11.27,11.28,6400.0,9.74,9.7486,9.74,9.7486,6400.0
2013-04-10 14:10:00,11.28,11.29,11.28,11.28,10800.0,9.7486,9.7572,9.7486,9.7486,10800.0
2013-04-10 14:15:00,11.28,11.28,11.27,11.27,17200.0,9.7486,9.7486,9.74,9.74,17200.0
2013-04-10 14:20:00,11.28,11.28,11.26,11.26,13200.0,9.7486,9.7486,9.7313,9.7313,13200.0
2013-04-10 14:25:00,11.26,11.26,11.24,11.24,18000.0,9.7313,9.7313,9.714,9.714,18000.0
2013-04-10 14:30:00,11.24,11.24,11.24,11.24,2800.0,9.714,9.714,9.714,9.714,2800.0
2013-04-10 14:35:00,11.24,11.25,11.24,11.25,16800.0,9.714,9.7227,9.714,9.7227,16800.0
2013-04-10 14:40:00,11.25,11.26,11.22,11.22,100000.0,9.7227,9.7313,9.6967,9.6967,100000.0
2013-04-10 14:45:00,11.22,11.24,11.22,11.24,147600.0,9.6967,9.714,9.6967,9.714,147600.0
2013-04-10 14:50:00,11.24,11.25,11.24,11.25,42800.0,9.714,9.7227,9.714,9.7227,42800.0
2013-04-10 14:55:00,11.25,11.26,11.24,11.26,21200.0,9.7227,9.7313,9.714,9.7313,21200.0
2013-04-10 15:00:00,11.26,11.26,11.24,11.24,13200.0,9.7313,9.7313,9.714,9.714,13200.0
2013-04-10 15:05:00,11.24,11.24,11.24,11.24,8800.0,9.714,9.714,9.714,9.714,8800.0
2013-04-10 15:10:00,11.24,11.24,11.23,11.23,16000.0,9.714,9.714,9.7054,9.7054,16000.0
2013-04-10 15:15:00,11.23,11.24,11.23,11.23,10400.0,9.7054,9.714,9.7054,9.7054,10400.0
2013-04-10 15:20:00,11.23,11.24,11.23,11.24,13200.0,9.7054,9.714,9.7054,9.714,13200.0
2013-04-10 15:25:00,11.24,11.25,11.24,11.25,20400.0,9.714,9.7227,9.714,9.7227,20400.0
2013-04-10 15:30:00,11.25,11.25,11.23,11.25,26000.0,9.7227,9.7227,9.7054,9.7227,26000.0
2013-04-10 15:35:00,11.25,11.26,11.25,11.26,33600.0,9.7227,9.7313,9.7227,9.7313,33600.0
2013-04-10 15:40:00,11.27,11.27,11.26,11.26,41200.0,9.74,9.74,9.7313,9.7313,41200.0
2013-04-10 15:45:00,11.26,11.28,11.26,11.27,48800.0,9.7313,9.7486,9.7313,9.74,48800.0
2013-04-10 15:50:00,11.27,11.3,11.27,11.28,95600.0,9.74,9.7659,9.74,9.7486,95600.0
2013-04-10 15:55:00,11.28,11.3,11.27,11.3,297600.0,9.7486,9.7659,9.74,9.7659,297600.0
2013-04-11 09:30:00,11.33,11.33,11.26,11.3,24400.0,9.7918,9.7918,9.7313,9.7659,24400.0
2013-04-11 09:35:00,11.31,11.33,11.29,11.31,12400.0,9.7745,9.7918,9.7572,9.7745,12400.0
2013-04-11 09:40:00,11.31,11.32,11.28,11.28,22400.0,9.7745,9.7832,9.7486,9.7486,22400.0
2013-04-11 09:45:00,11.28,11.31,11.27,11.31,22800.0,9.7486,9.7745,9.74,9.7745,22800.0
2013-04-11 09:50:00,11.29,11.31,11.29,11.31,8000.0,9.7572,9.7745,9.7572,9.7745,8000.0
2013-04-11 09:55:00,11.32,11.32,11.3,11.31,13600.0,9.7832,9.7832,9.7659,9.7745,13600.0
2013-04-11 10:00:00,11.31,11.33,11.31,11.33,18000.0,9.7745,9.7918,9.7745,9.7918,18000.0
2013-04-11 10:05:00,11.34,11.34,11.33,11.33,8400.0,9.8005,9.8005,9.7918,9.7918,8400.0
2013-04-11 10:10:00,11.33,11.34,11.33,11.33,8800.0,9.7918,9.8005,9.7918,9.7918,8800.0
2013-04-11 10:15:00,11.34,11.34,11.31,11.32,36800.0,9.8005,9.8005,9.7745,9.7832,36800.0
2013-04-11 10:20:00,11.33,11.33,11.32,11.33,6000.0,9.7918,9.7918,9.7832,9.7918,6000.0
2013-04-11 10:25:00,11.33,11.35,11.33,11.35,12400.0,9.7918,9.8091,9.7918,9.8091,12400.0
2013-04-11 10:30:00,11.36,11.36,11.35,11.35,2800.0,9.8177,9.8177,9.8091,9.8091,2800.0
2013-04-11 10:35:00,11.36,11.37,11.35,11.37,20400.0,9.8177,9.8264,9.8091,9.8264,20400.0
2013-04-11 10:40:00,11.37,11.38,11.37,11.38,22000.0,9.8264,9.835,9.8264,9.835,22000.0
2013-04-11 10:45:00,11.38,11.38,11.36,11.37,26000.0,9.835,9.835,9.8177,9.8264,26000.0
2013-04-11 10:50:00,11.37,11.39,11.37,11.39,26800.0,9.8264,9.8437,9.8264,9.8437,26800.0
2013-04-11 10:55:00,11.39,11.39,11.38,11.39,28800.0,9.8437,9.8437,9.835,9.8437,28800.0
2013-04-11 11:00:00,11.38,11.39,11.38,11.39,65600.0,9.835,9.8437,9.835,9.8437,65600.0
2013-04-11 11:05:00,11.39,11.39,11.38,11.39,18000.0,9.8437,9.8437,9.835,9.8437,18000.0
2013-04-11 11:10:00,11.39,11.39,11.37,11.38,52800.0,9.8437,9.8437,9.8264,9.835,52800.0
2013-04-11 11:15:00,11.38,11.39,11.38,11.39,12400.0,9.835,9.8437,9.835,9.8437,12400.0
2013-04-11 11:20:00,11.39,11.39,11.38,11.39,66800.0,9.8437,9.8437,9.835,9.8437,66800.0
2013-04-11 11:25:00,11.38,11.4,11.38,11.39,10800.0,9.835,9.8523,9.835,9.8437,10800.0
2013-04-11 11:30:00,11.4,11.4,11.38,11.39,76800.0,9.8523,9.8523,9.835,9.8437,76800.0
2013-04-11 11:35:00,11.38,11.39,11.38,11.38,9600.0,9.835,9.8437,9.835,9.835,9600.0
2013-04-11 11:40:00,11.38,11.38,11.38,11.38,31200.0,9.835,9.835,9.835,9.835,31200.0
2013-04-11 11:45:00,11.38,11.38,11.38,11.38,6800.0,9.835,9.835,9.835,9.835,6800.0
2013-04-11 11:50:00,11.38,11.39,11.38,11.39,22400.0,9.835,9.8437,9.835,9.8437,22400.0
2013-04-11 11:55:00,11.39,11.39,11.38,11.38,5600.0,9.8437,9.8437,9.835,9.835,5600.0
2013-04-11 12:00:00,11.39,11.39,11.37,11.38,8000.0,9.8437,9.8437,9.8264,9.835,8000.0
2013-04-11 12:05:00,11.38,11.39,11.38,11.38,13600.0,9.835,9.8437,9.835,9.835,13600.0
2013-04-11 12:10:00,11.38,11.38,11.37,11.38,8000.0,9.835,9.835,9.8264,9.835,8000.0
2013-04-11 12:15:00,11.37,11.38,11.37,11.37,15200.0,9.8264,9.835,9.8264,9.8264,15200.0
2013-04-11 12:20:00,11.37,11.38,11.37,11.38,33200.0,9.8264,9.835,9.8264,9.835,33200.0
2013-04-11 12:25:00,11.37,11.37,11.36,11.36,6000.0,9.8264,9.8264,9.8177,9.8177,6000.0
2013-04-11 12:30:00,11.36,11.38,11.36,11.38,10000.0,9.8177,9.835,9.8177,9.835,10000.0
2013-04-11 12:35:00,11.38,11.38,11.37,11.38,64000.0,9.835,9.835,9.8264,9.835,64000.0
2013-04-11 12:40:00,11.38,11.39,11.38,11.38,10400.0,9.835,9.8437,9.835,9.835,10400.0
2013-04-11 12:45:00,11.38,11.39,11.38,11.39,19200.0,9.835,9.8437,9.835,9.8437,19200.0
2013-04-11 12:50:00,11.39,11.4,11.39,11.39,16800.0,9.8437,9.8523,9.8437,9.8437,16800.0
2013-04-11 12:55:00,11.39,11.39,11.39,11.39,99200.0,9.8437,9.8437,9.8437,9.8437,99200.0
2013-04-11 13:00:00,11.39,11.4,11.39,11.39,32800.0,9.8437,9.8523,9.8437,9.8437,32800.0
2013-04-11 13:05:00,11.39,11.4,11.39,11.39,2800.0,9.8437,9.8523,9.8437,9.8437,2800.0
2013-04-11 13:10:00,11.4,11.4,11.39,11.4,20400.0,9.8523,9.8523,9.8437,9.8523,20400.0
2013-04-11 13:15:00,11.4,11.4,11.39,11.4,36800.0,9.8523,9.8523,9.8437,9.8523,36800.0
2013-04-11 13:20:00,11.4,11.4,11.4,11.4,9600.0,9.8523,9.8523,9.8523,9.8523,9600.0
2013-04-11 13:25:00,11.4,11.41,11.4,11.4,14400.0,9.8523,9.861,9.8523,9.8523,14400.0
2013-04-11 13:30:00,11.41,11.41,11.4,11.4,15600.0,9.861,9.861,9.8523,9.8523,15600.0
2013-04-11 13:35:00,11.4,11.41,11.4,11.41,5200.0,9.8523,9.861,9.8523,9.861,5200.0
2013-04-11 13:40:00,11.41,11.42,11.41,11.42,23200.0,9.861,9.8696,9.861,9.8696,23200.0
2013-04-11 13:45:00,11.42,11.43,11.42,11.42,40400.0,9.8696,9.8782,9.8696,9.8696,40400.0
2013-04-11 13:50:00,11.42,11.42,11.4,11.42,38000.0,9.8696,9.8696,9.8523,9.8696,38000.0
2013-04-11 13:55:00,11.42,11.42,11.41,11.41,10400.0,9.8696,9.8696,9.861,9.861,10400.0
2013-04-11 14:00:00,11.41,11.41,11.39,11.39,13600.0,9.861,9.861,9.8437,9.8437,13600.0
2013-04-11 14:05:00,11.39,11.39,11.38,11.38,12800.0,9.8437,9.8437,9.835,9.835,12800.0
2013-04-11 14:10:00,11.38,11.38,11.37,11.38,14000.0,9.835,9.835,9.8264,9.835,14000.0
2013-04-11 14:15:00,11.38,11.38,11.37,11.38,15200.0,9.835,9.835,9.8264,9.835,15200.0
2013-04-11 14:20:00,11.38,11.38,11.38,11.38,9600.0,9.835,9.835,9.835,9.835,9600.0
2013-04-11 14:25:00,11.38,11.4,11.38,11.38,21600.0,9.835,9.8523,9.835,9.835,21600.0
2013-04-11 14:30:00,11.39,11.39,11.38,11.39,10800.0,9.8437,9.8437,9.835,9.8437,10800.0
2013-04-11 14:35:00,11.38,11.41,11.38,11.4,125200.0,9.835,9.861,9.835,9.8523,125200.0
2013-04-11 14:40:00,11.4,11.41,11.4,11.41,20800.0,9.8523,9.861,9.8523,9.861,20800.0
2013-04-11 14:45:00,11.41,11.41,11.4,11.4,17200.0,9.861,9.861,9.8523,9.8523,17200.0
2013-04-11 14:50:00,11.4,11.41,11.39,11.41,71600.0,9.8523,9.861,9.8437,9.861,71600.0
2013-04-11 14:55:00,11.42,11.42,11.41,11.42,4800.0,9.8696,9.8696,9.861,9.8696,4800.0
2013-04-11 15:00:00,11.42,11.42,11.41,11.41,23200.0,9.8696,9.8696,9.861,9.861,23200.0
2013-04-11 15:05:00,11.41,11.44,11.41,11.42,51200.0,9.861,9.8869,9.861,9.8696,51200.0
2013-04-11 15:10:00,11.42,11.43,11.42,11.43,9200.0,9.8696,9.8782,9.8696,9.8782,9200.0
2013-04-11 15:15:00,11.43,11.43,11.42,11.42,36400.0,9.8782,9.8782,9.8696,9.8696,36400.0
2013-04-11 15:20:00,11.42,11.43,11.41,11.43,30800.0,9.8696,9.8782,9.861,9.8782,30800.0
2013-04-11 15:25:00,11.43,11.44,11.42,11.44,36800.0,9.8782,9.8869,9.8696,9.8869,36800.0
2013-04-11 15:30:00,11.43,11.44,11.43,11.44,48800.0,9.8782,9.8869,9.8782,9.8869,48800.0
2013-04-11 15:35:00,11.43,11.44,11.42,11.42,50800.0,9.8782,9.8869,9.8696,9.8696,50800.0
2013-04-11 15:40:00,11.42,11.42,11.4,11.41,79600.0,9.8696,9.8696,9.8523,9.861,79600.0
2013-04-11 15:45:00,11.41,11.42,11.4,11.41,77600.0,9.861,9.8696,9.8523,9.861,77600.0
2013-04-11 15:50:00,11.41,11.41,11.4,11.4,91600.0,9.861,9.861,9.8523,9.8523,91600.0
2013-04-11 15:55:00,11.4,11.41,11.39,11.4,184000.0,9.8523,9.861,9.8437,9.8523,184000.0
2013-04-12 09:30:00,11.38,11.4,11.36,11.38,33200.0,9.835,9.8523,9.8177,9.835,33200.0
2013-04-12 09:35:00,11.4,11.4,11.38,11.39,10400.0,9.8523,9.8523,9.835,9.8437,10400.0
2013-04-12 09:40:00,11.39,11.39,11.36,11.36,30400.0,9.8437,9.8437,9.8177,9.8177,30400.0
2013-04-12 09:45:00,11.37,11.39,11.37,11.39,35600.0,9.8264,9.8437,9.8264,9.8437,35600.0
2013-04-12 09:50:00,11.39,11.39,11.38,11.38,5200.0,9.8437,9.8437,9.835,9.835,5200.0
2013-04-12 09:55:00,11.38,11.38,11.38,11.38,13600.0,9.835,9.835,9.835,9.835,13600.0
2013-04-12 10:00:00,11.38,11.38,11.37,11.38,26000.0,9.835,9.835,9.8264,9.835,26000.0
2013-04-12 10:05:00,11.38,11.38,11.37,11.37,14000.0,9.835,9.835,9.8264,9.8264,14000.0
2013-04-12 10:10:00,11.38,11.38,11.37,11.38,14400.0,9.835,9.835,9.8264,9.835,14400.0
2013-04-12 10:15:00,11.38,11.38,11.37,11.38,21200.0,9.835,9.835,9.8264,9.835,21200.0
2013-04-12 10:20:00,11.37,11.38,11.37,11.37,62000.0,9.8264,9.835,9.8264,9.8264,62000.0
2013-04-12 10:25:00,11.38,11.39,11.37,11.39,46400.0,9.835,9.8437,9.8264,9.8437,46400.0
2013-04-12 10:30:00,11.38,11.38,11.38,11.38,10800.0,9.835,9.835,9.835,9.835,10800.0
2013-04-12 10:35:00,11.38,11.4,11.38,11.4,22000.0,9.835,9.8523,9.835,9.8523,22000.0
2013-04-12 10:40:00,11.4,11.41,11.4,11.41,22800.0,9.8523,9.861,9.8523,9.861,22800.0
2013-04-12 10:45:00,11.4,11.41,11.4,11.4,27200.0,9.8523,9.861,9.8523,9.8523,27200.0
2013-04-12 10:50:00,11.41,11.42,11.41,11.41,10400.0,9.861,9.8696,9.861,9.861,10400.0
2013-04-12 10:55:00,11.41,11.42,11.4,11.41,28400.0,9.861,9.8696,9.8523,9.861,28400.0
2013-04-12 11:00:00,11.41,11.42,11.41,11.41,22400.0,9.861,9.8696,9.861,9.861,22400.0
2013-04-12 11:05:00,11.41,11.42,11.4,11.41,17200.0,9.861,9.8696,9.8523,9.861,17200.0
2013-04-12 11:10:00,11.41,11.42,11.4,11.4,10400.0,9.861,9.8696,9.8523,9.8523,10400.0
2013-04-12 11:15:00,11.41,11.41,11.41,11.41,13200.0,9.861,9.861,9.861,9.861,13200.0
2013-04-12 11:20:00,11.41,11.41,11.4,11.41,24800.0,9.861,9.861,9.8523,9.861,24800.0
2013-04-12 11:25:00,11.41,11.41,11.4,11.41,14800.0,9.861,9.861,9.8523,9.861,14800.0
2013-04-12 11:30:00,11.41,11.41,11.41,11.41,2000.0,9.861,9.861,9.861,9.861,2000.0
2013-04-12 11:35:00,11.41,11.42,11.4,11.41,104000.0,9.861,9.8696,9.8523,9.861,104000.0
2013-04-12 11:40:00,11.42,11.43,11.41,11.42,88000.0,9.8696,9.8782,9.861,9.8696,88000.0
2013-04-12 11:45:00,11.42,11.44,11.42,11.43,48000.0,9.8696,9.8869,9.8696,9.8782,48000.0
2013-04-12 11:50:00,11.43,11.46,11.43,11.45,59200.0,9.8782,9.9042,9.8782,9.8955,59200.0
2013-04-12 11:55:00,11.45,11.45,11.44,11.44,33200.0,9.8955,9.8955,9.8869,9.8869,33200.0
2013-04-12 12:00:00,11.44,11.44,11.43,11.43,8000.0,9.8869,9.8869,9.8782,9.8782,8000.0
2013-04-12 12:05:00,11.43,11.43,11.42,11.42,32800.0,9.8782,9.8782,9.8696,9.8696,32800.0
2013-04-12 12:10:00,11.42,11.44,11.42,11.43,92400.0,9.8696,9.8869,9.8696,9.8782,92400.0
2013-04-12 12:15:00,11.42,11.42,11.42,11.42,11200.0,9.8696,9.8696,9.8696,9.8696,11200.0
2013-04-12 12:20:00,11.42,11.42,11.4,11.41,7200.0,9.8696,9.8696,9.8523,9.861,7200.0
2013-04-12 12:25:00,11.4,11.4,11.4,11.4,14800.0,9.8523,9.8523,9.8523,9.8523,14800.0
2013-04-12 12:30:00,11.4,11.41,11.4,11.41,18800.0,9.8523,9.861,9.8523,9.861,18800.0
2013-04-12 12:35:00,11.41,11.41,11.4,11.41,10800.0,9.861,9.861,9.8523,9.861,10800.0
2013-04-12 12:40:00,11.42,11.43,11.41,11.42,10800.0,9.8696,9.8782,9.861,9.8696,10800.0
2013-04-12 12:45:00,11.42,11.44,11.42,11.44,9200.0,9.8696,9.8869,9.8696,9.8869,9200.0
2013-04-12 12:50:00,11.43,11.44,11.43,11.44,20800.0,9.8782,9.8869,9.8782,9.8869,20800.0
2013-04-12 12:55:00,11.44,11.44,11.43,11.43,18800.0,9.8869,9.8869,9.8782,9.8782,18800.0
2013-04-12 13:00:00,11.43,11.44,11.43,11.44,19600.0,9.8782,9.8869,9.8782,9.8869,19600.0
2013-04-12 13:05:00,11.45,11.45,11.45,11.45,21200.0,9.8955,9.8955,9.8955,9.8955,21200.0
2013-04-12 13:10:00,11.45,11.46,11.45,11.45,22800.0,9.8955,9.9042,9.8955,9.8955,22800.0
2013-04-12 13:15:00,11.45,11.45,11.45,11.45,9200.0,9.8955,9.8955,9.8955,9.8955,9200.0
2013-04-12 13:20:00,11.46,11.46,11.45,11.46,30400.0,9.9042,9.9042,9.8955,9.9042,30400.0
2013-04-12 13:25:00,11.46,11.46,11.45,11.46,21600.0,9.9042,9.9042,9.8955,9.9042,21600.0
2013-04-12 13:30:00,11.46,11.47,11.46,11.47,26800.0,9.9042,9.9128,9.9042,9.9128,26800.0
2013-04-12 13:35:00,11.47,11.47,11.46,11.46,12400.0,9.9128,9.9128,9.9042,9.9042,12400.0
2013-04-12 13:40:00,11.46,11.47,11.46,11.47,12000.0,9.9042,9.9128,9.9042,9.9128,12000.0
2013-04-12 13:45:00,11.47,11.48,11.46,11.48,20400.0,9.9128,9.9215,9.9042,9.9215,20400.0
2013-04-12 13:50:00,11.49,11.49,11.47,11.47,24800.0,9.9301,9.9301,9.9128,9.9128,24800.0
2013-04-12 13:55:00,11.47,11.47,11.46,11.46,19200.0,9.9128,9.9128,9.9042,9.9042,19200.0
2013-04-12 14:00:00,11.46,11.47,11.46,11.47,31600.0,9.9042,9.9128,9.9042,9.9128,31600.0
2013-04-12 14:05:00,11.47,11.47,11.47,11.47,26400.0,9.9128,9.9128,9.9128,9.9128,26400.0
2013-04-12 14:10:00,11.47,11.47,11.47,11.47,10400.0,9.9128,9.9128,9.9128,9.9128,10400.0
2013-04-12 14:15:00,11.47,11.47,11.47,11.47,14000.0,9.9128,9.9128,9.9128,9.9128,14000.0
2013-04-12 14:20:00,11.47,11.47,11.47,11.47,15200.0,9.9128,9.9128,9.9128,9.9128,15200.0
2013-04-12 14:25:00,11.47,11.47,11.47,11.47,26400.0,9.9128,9.9128,9.9128,9.9128,26400.0
2013-04-12 14:30:00,11.47,11.47,11.47,11.47,18800.0,9.9128,9.9128,9.9128,9.9128,18800.0
2013-04-12 14:35:00,11.47,11.47,11.46,11.47,12000.0,9.9128,9.9128,9.9042,9.9128,12000.0
2013-04-12 14:40:00,11.47,11.47,11.46,11.46,21200.0,9.9128,9.9128,9.9042,9.9042,21200.0
2013-04-12 14:45:00,11.46,11.47,11.46,11.47,26800.0,9.9042,9.9128,9.9042,9.9128,26800.0
2013-04-12 14:50:00,11.46,11.47,11.46,11.46,28400.0,9.9042,9.9128,9.9042,9.9042,28400.0
2013-04-12 14:55:00,11.46,11.47,11.46,11.47,24800.0,9.9042,9.9128,9.9042,9.9128,24800.0
2013-04-12 15:00:00,11.47,11.47,11.47,11.47,18800.0,9.9128,9.9128,9.9128,9.9128,18800.0
2013-04-12 15:05:00,11.47,11.47,11.46,11.46,16800.0,9.9128,9.9128,9.9042,9.9042,16800.0
2013-04-12 15:10:00,11.47,11.47,11.47,11.47,15200.0,9.9128,9.9128,9.9128,9.9128,15200.0
2013-04-12 15:15:00,11.47,11.47,11.47,11.47,29200.0,9.9128,9.9128,9.9128,9.9128,29200.0
2013-04-12 15:20:00,11.47,11.47,11.47,11.47,12400.0,9.9128,9.9128,9.9128,9.9128,12400.0
2013-04-12 15:25:00,11.47,11.48,11.47,11.47,24800.0,9.9128,9.9215,9.9128,9.9128,24800.0
2013-04-12 15:30:00,11.47,11.47,11.46,11.47,51600.0,9.9128,9.9128,9.9042,9.9128,51600.0
2013-04-12 15:35:00,11.47,11.47,11.46,11.47,34400.0,9.9128,9.9128,9.9042,9.9128,34400.0
2013-04-12 15:40:00,11.46,11.47,11.46,11.46,46800.0,9.9042,9.9128,9.9042,9.9042,46800.0
2013-04-12 15:45:00,11.47,11.47,11.46,11.46,51600.0,9.9128,9.9128,9.9042,9.9042,51600.0
2013-04-12 15:50:00,11.46,11.47,11.46,11.47,72800.0,9.9042,9.9128,9.9042,9.9128,72800.0
2013-04-12 15:55:00,11.47,11.48,11.46,11.47,132400.0,9.9128,9.9215,9.9042,9.9128,132400.0
2013-04-15 09:30:00,11.41,11.42,11.38,11.39,37200.0,9.861,9.8696,9.835,9.8437,37200.0
2013-04-15 09:35:00,11.41,11.43,11.4,11.43,21600.0,9.861,9.8782,9.8523,9.8782,21600.0
2013-04-15 09:40:00,11.43,11.43,11.39,11.39,16400.0,9.8782,9.8782,9.8437,9.8437,16400.0
2013-04-15 09:45:00,11.4,11.41,11.39,11.39,16000.0,9.8523,9.861,9.8437,9.8437,16000.0
2013-04-15 09:50:00,11.4,11.4,11.39,11.39,20800.0,9.8523,9.8523,9.8437,9.8437,20800.0
2013-04-15 09:55:00,11.39,11.4,11.38,11.39,13600.0,9.8437,9.8523,9.835,9.8437,13600.0
2013-04-15 10:00:00,11.38,11.39,11.36,11.37,14400.0,9.835,9.8437,9.8177,9.8264,14400.0
2013-04-15 10:05:00,11.36,11.36,11.33,11.35,21600.0,9.8177,9.8177,9.7918,9.8091,21600.0
2013-04-15 10:10:00,11.34,11.36,11.34,11.36,10400.0,9.8005,9.8177,9.8005,9.8177,10400.0
2013-04-15 10:15:00,11.36,11.37,11.35,11.37,14800.0,9.8177,9.8264,9.8091,9.8264,14800.0
2013-04-15 10:20:00,11.37,11.37,11.35,11.35,15200.0,9.8264,9.8264,9.8091,9.8091,15200.0
2013-04-15 10:25:00,11.36,11.37,11.35,11.37,8800.0,9.8177,9.8264,9.8091,9.8264,8800.0
2013-04-15 10:30:00,11.37,11.38,11.36,11.38,11200.0,9.8264,9.835,9.8177,9.835,11200.0
2013-04-15 10:35:00,11.37,11.38,11.36,11.37,13600.0,9.8264,9.835,9.8177,9.8264,13600.0
2013-04-15 10:40:00,11.36,11.38,11.36,11.37,14000.0,9.8177,9.835,9.8177,9.8264,14000.0
2013-04-15 10:45:00,11.38,11.39,11.38,11.38,10400.0,9.835,9.8437,9.835,9.835,10400.0
2013-04-15 10:50:00,11.38,11.38,11.37,11.37,4800.0,9.835,9.835,9.8264,9.8264,4800.0
2013-04-15 10:55:00,11.37,11.38,11.36,11.38,14000.0,9.8264,9.835,9.8177,9.835,14000.0
2013-04-15 11:00:00,11.38,11.38,11.36,11.36,37200.0,9.835,9.835,9.8177,9.8177,37200.0
2013-04-15 11:05:00,11.36,11.37,11.35,11.36,20000.0,9.8177,9.8264,9.8091,9.8177,20000.0
2013-04-15 11:10:00,11.35,11.36,11.35,11.36,10400.0,9.8091,9.8177,9.8091,9.8177,10400.0
2013-04-15 11:15:00,11.36,11.36,11.35,11.35,10400.0,9.8177,9.8177,9.8091,9.8091,10400.0
2013-04-15 11:20:00,11.36,11.37,11.35,11.36,27600.0,9.8177,9.8264,9.8091,9.8177,27600.0
2013-04-15 11:25:00,11.37,11.37,11.36,11.37,25600.0,9.8264,9.8264,9.8177,9.8264,25600.0
2013-04-15 11:30:00,11.37,11.37,11.36,11.37,5200.0,9.8264,9.8264,9.8177,9.8264,5200.0
2013-04-15 11:35:00,11.37,11.38,11.37,11.38,7200.0,9.8264,9.835,9.8264,9.835,7200.0
2013-04-15 11:40:00,11.38,11.38,11.37,11.37,7200.0,9.835,9.835,9.8264,9.8264,7200.0
2013-04-15 11:45:00,11.37,11.38,11.35,11.35,14000.0,9.8264,9.835,9.8091,9.8091,14000.0
2013-04-15 11:50:00,11.34,11.34,11.31,11.31,11600.0,9.8005,9.8005,9.7745,9.7745,11600.0
2013-04-15 11:55:00,11.31,11.32,11.3,11.3,9600.0,9.7745,9.7832,9.7659,9.7659,9600.0
2013-04-15 12:00:00,11.3,11.3,11.28,11.29,14800.0,9.7659,9.7659,9.7486,9.7572,14800.0
2013-04-15 12:05:00,11.3,11.3,11.29,11.29,8800.0,9.7659,9.7659,9.7572,9.7572,8800.0
2013-04-15 12:10:00,11.3,11.31,11.3,11.31,3200.0,9.7659,9.7745,9.7659,9.7745,3200.0
2013-04-15 12:15:00,11.31,11.31,11.3,11.3,19600.0,9.7745,9.7745,9.7659,9.7659,19600.0
2013-04-15 12:20:00,11.3,11.31,11.3,11.3,9200.0,9.7659,9.7745,9.7659,9.7659,9200.0
2013-04-15 12:25:00,11.29,11.29,11.26,11.27,29200.0,9.7572,9.7572,9.7313,9.74,29200.0
2013-04-15 12:30:00,11.27,11.27,11.26,11.26,25200.0,9.74,9.74,9.7313,9.7313,25200.0
2013-04-15 12:35:00,11.25,11.25,11.23,11.23,42000.0,9.7227,9.7227,9.7054,9.7054,42000.0
2013-04-15 12:40:00,11.24,11.24,11.23,11.23,16000.0,9.714,9.714,9.7054,9.7054,16000.0
2013-04-15 12:45:00,11.23,11.23,11.22,11.23,16000.0,9.7054,9.7054,9.6967,9.7054,16000.0
2013-04-15 12:50:00,11.24,11.24,11.21,11.21,28800.0,9.714,9.714,9.6881,9.6881,28800.0
2013-04-15 12:55:00,11.21,11.24,11.21,11.24,16800.0,9.6881,9.714,9.6881,9.714,16800.0
2013-04-15 13:00:00,11.24,11.24,11.22,11.22,14000.0,9.714,9.714,9.6967,9.6967,14000.0
2013-04-15 13:05:00,11.22,11.22,11.2,11.22,19600.0,9.6967,9.6967,9.6795,9.6967,19600.0
2013-04-15 13:10:00,11.22,11.22,11.21,11.21,14800.0,9.6967,9.6967,9.6881,9.6881,14800.0
2013-04-15 13:15:00,11.21,11.22,11.19,11.2,23200.0,9.6881,9.6967,9.6708,9.6795,23200.0
2013-04-15 13:20:00,11.2,11.2,11.19,11.19,14000.0,9.6795,9.6795,9.6708,9.6708,14000.0
2013-04-15 13:25:00,11.2,11.22,11.2,11.22,32400.0,9.6795,9.6967,9.6795,9.6967,32400.0
2013-04-15 13:30:00,11.21,11.21,11.2,11.2,11600.0,9.6881,9.6881,9.6795,9.6795,11600.0
2013-04-15 13:35:00,11.2,11.2,11.2,11.2,10000.0,9.6795,9.6795,9.6795,9.6795,10000.0
2013-04-15 13:40:00,11.2,11.2,11.18,11.18,16000.0,9.6795,9.6795,9.6622,9.6622,16000.0
2013-04-15 13:45:00,11.18,11.19,11.18,11.19,10400.0,9.6622,9.6708,9.6622,9.6708,10400.0
2013-04-15 13:50:00,11.19,11.19,11.18,11.19,9600.0,9.6708,9.6708,9.6622,9.6708,9600.0
2013-04-15 13:55:00,11.19,11.19,11.18,11.18,10800.0,9.6708,9.6708,9.6622,9.6622,10800.0
2013-04-15 14:00:00,11.18,11.18,11.16,11.16,25600.0,9.6622,9.6622,9.6449,9.6449,25600.0
2013-04-15 14:05:00,11.16,11.17,11.15,11.16,8800.0,9.6449,9.6535,9.6363,9.6449,8800.0
2013-04-15 14:10:00,11.16,11.17,11.14,11.15,17200.0,9.6449,9.6535,9.6276,9.6363,17200.0
2013-04-15 14:15:00,11.15,11.17,11.15,11.16,14800.0,9.6363,9.6535,9.6363,9.6449,14800.0
2013-04-15 14:20:00,11.17,11.18,11.17,11.17,6000.0,9.6535,9.6622,9.6535,9.6535,6000.0
2013-04-15 14:25:00,11.17,11.18,11.14,11.14,16800.0,9.6535,9.6622,9.6276,9.6276,16800.0
2013-04-15 14:30:00,11.15,11.15,11.14,11.14,9200.0,9.6363,9.6363,9.6276,9.6276,9200.0
2013-04-15 14:35:00,11.14,11.15,11.14,11.15,25200.0,9.6276,9.6363,9.6276,9.6363,25200.0
2013-04-15 14:40:00,11.14,11.15,11.14,11.15,14400.0,9.6276,9.6363,9.6276,9.6363,14400.0
2013-04-15 14:45:00,11.16,11.17,11.15,11.17,18800.0,9.6449,9.6535,9.6363,9.6535,18800.0
2013-04-15 14:50:00,11.17,11.17,11.16,11.16,22400.0,9.6535,9.6535,9.6449,9.6449,22400.0
2013-04-15 14:55:00,11.16,11.17,11.1,11.11,32800.0,9.6449,9.6535,9.593,9.6017,32800.0
2013-04-15 15:00:00,11.1,11.13,11.1,11.13,31200.0,9.593,9.619,9.593,9.619,31200.0
2013-04-15 15:05:00,11.13,11.13,11.11,11.12,53600.0,9.619,9.619,9.6017,9.6103,53600.0
2013-04-15 15:10:00,11.12,11.12,11.11,11.12,28800.0,9.6103,9.6103,9.6017,9.6103,28800.0
2013-04-15 15:15:00,11.13,11.14,11.12,11.12,21200.0,9.619,9.6276,9.6103,9.6103,21200.0
2013-04-15 15:20:00,11.12,11.13,11.11,11.11,41600.0,9.6103,9.619,9.6017,9.6017,41600.0
2013-04-15 15:25:00,11.11,11.12,11.1,11.1,45200.0,9.6017,9.6103,9.593,9.593,45200.0
2013-04-15 15:30:00,11.11,11.11,11.1,11.1,46400.0,9.6017,9.6017,9.593,9.593,46400.0
2013-04-15 15:35:00,11.1,11.1,11.06,11.08,71200.0,9.593,9.593,9.5585,9.5758,71200.0
2013-04-15 15:40:00,11.08,11.11,11.08,11.1,51600.0,9.5758,9.6017,9.5758,9.593,51600.0
2013-04-15 15:45:00,11.1,11.13,11.1,11.1,86800.0,9.593,9.619,9.593,9.593,86800.0
2013-04-15 15:50:00,11.1,11.13,11.1,11.12,102400.0,9.593,9.619,9.593,9.6103,102400.0
2013-04-15 15:55:00,11.13,11.13,11.09,11.1,233200.0,9.619,9.619,9.5844,9.593,233200.0
2013-04-16 09:30:00,11.13,11.16,11.12,11.14,31200.0,9.619,9.6449,9.6103,9.6276,31200.0
2013-04-16 09:35:00,11.14,11.17,11.13,11.17,6400.0,9.6276,9.6535,9.619,9.6535,6400.0
2013-04-16 09:40:00,11.18,11.18,11.17,11.18,24800.0,9.6622,9.6622,9.6535,9.6622,24800.0
2013-04-16 09:45:00,11.18,11.18,11.15,11.15,20800.0,9.6622,9.6622,9.6363,9.6363,20800.0
2013-04-16 09:50:00,11.15,11.15,11.14,11.15,8000.0,9.6363,9.6363,9.6276,9.6363,8000.0
2013-04-16 09:55:00,11.15,11.15,11.14,11.15,10800.0,9.6363,9.6363,9.6276,9.6363,10800.0
2013-04-16 10:00:00,11.15,11.15,11.14,11.14,8800.0,9.6363,9.6363,9.6276,9.6276,8800.0
2013-04-16 10:05:00,11.15,11.17,11.15,11.17,19200.0,9.6363,9.6535,9.6363,9.6535,19200.0
2013-04-16 10:10:00,11.17,11.17,11.16,11.17,13600.0,9.6535,9.6535,9.6449,9.6535,13600.0
2013-04-16 10:15:00,11.17,11.17,11.15,11.15,17200.0,9.6535,9.6535,9.6363,9.6363,17200.0
2013-04-16 10:20:00,11.15,11.16,11.14,11.15,11600.0,9.6363,9.6449,9.6276,9.6363,11600.0
2013-04-16 10:25:00,11.17,11.18,11.16,11.16,13200.0,9.6535,9.6622,9.6449,9.6449,13200.0
2013-04-16 10:30:00,11.16,11.17,11.16,11.17,8800.0,9.6449,9.6535,9.6449,9.6535,8800.0
2013-04-16 10:35:00,11.16,11.17,11.16,11.16,12400.0,9.6449,9.6535,9.6449,9.6449,12400.0
2013-04-16 10:40:00,11.16,11.17,11.16,11.16,19200.0,9.6449,9.6535,9.6449,9.6449,19200.0
2013-04-16 10:45:00,11.15,11.16,11.15,11.15,11200.0,9.6363,9.6449,9.6363,9.6363,11200.0
2013-04-16 10:50:00,11.16,11.16,11.15,11.15,12400.0,9.6449,9.6449,9.6363,9.6363,12400.0
2013-04-16 10:55:00,11.15,11.16,11.15,11.16,12400.0,9.6363,9.6449,9.6363,9.6449,12400.0
2013-04-16 11:00:00,11.16,11.18,11.16,11.18,11600.0,9.6449,9.6622,9.6449,9.6622,11600.0
2013-04-16 11:05:00,11.17,11.18,11.16,11.17,9600.0,9.6535,9.6622,9.6449,9.6535,9600.0
2013-04-16 11:10:00,11.17,11.18,11.16,11.17,12000.0,9.6535,9.6622,9.6449,9.6535,12000.0
2013-04-16 11:15:00,11.18,11.2,11.18,11.19,10800.0,9.6622,9.6795,9.6622,9.6708,10800.0
2013-04-16 11:20:00,11.19,11.2,11.17,11.18,28000.0,9.6708,9.6795,9.6535,9.6622,28000.0
2013-04-16 11:25:00,11.18,11.18,11.17,11.17,4400.0,9.6622,9.6622,9.6535,9.6535,4400.0
2013-04-16 11:30:00,11.18,11.19,11.18,11.19,53200.0,9.6622,9.6708,9.6622,9.6708,53200.0
2013-04-16 11:35:00,11.18,11.2,11.18,11.19,25200.0,9.6622,9.6795,9.6622,9.6708,25200.0
2013-04-16 11:40:00,11.19,11.2,11.19,11.2,13200.0,9.6708,9.6795,9.6708,9.6795,13200.0
2013-04-16 11:45:00,11.21,11.21,11.2,11.21,4000.0,9.6881,9.6881,9.6795,9.6881,4000.0
2013-04-16 11:50:00,11.2,11.21,11.2,11.21,11600.0,9.6795,9.6881,9.6795,9.6881,11600.0
2013-04-16 11:55:00,11.2,11.2,11.2,11.2,9200.0,9.6795,9.6795,9.6795,9.6795,9200.0
2013-04-16 12:00:00,11.2,11.2,11.2,11.2,11600.0,9.6795,9.6795,9.6795,9.6795,11600.0
2013-04-16 12:05:00,11.2,11.2,11.19,11.2,5600.0,9.6795,9.6795,9.6708,9.6795,5600.0
2013-04-16 12:10:00,11.19,11.19,11.19,11.19,5200.0,9.6708,9.6708,9.6708,9.6708,5200.0
2013-04-16 12:15:00,11.19,11.2,11.18,11.19,123200.0,9.6708,9.6795,9.6622,9.6708,123200.0
2013-04-16 12:20:00,11.19,11.19,11.17,11.17,3600.0,9.6708,9.6708,9.6535,9.6535,3600.0
2013-04-16 12:25:00,11.18,11.18,11.18,11.18,16400.0,9.6622,9.6622,9.6622,9.6622,16400.0
2013-04-16 12:30:00,11.18,11.18,11.17,11.17,4400.0,9.6622,9.6622,9.6535,9.6535,4400.0
2013-04-16 12:35:00,11.18,11.21,11.17,11.18,44800.0,9.6622,9.6881,9.6535,9.6622,44800.0
2013-04-16 12:40:00,11.18,11.19,11.18,11.18,21200.0,9.6622,9.6708,9.6622,9.6622,21200.0
2013-04-16 12:45:00,11.18,11.18,11.18,11.18,2000.0,9.6622,9.6622,9.6622,9.6622,2000.0
2013-04-16 12:50:00,11.18,11.2,11.18,11.2,14000.0,9.6622,9.6795,9.6622,9.6795,14000.0
2013-04-16 12:55:00,11.21,11.22,11.21,11.21,1600.0,9.6881,9.6967,9.6881,9.6881,1600.0
2013-04-16 13:00:00,11.21,11.23,11.21,11.21,40400.0,9.6881,9.7054,9.6881,9.6881,40400.0
2013-04-16 13:05:00,11.22,11.22,11.22,11.22,4400.0,9.6967,9.6967,9.6967,9.6967,4400.0
2013-04-16 13:10:00,11.22,11.22,11.22,11.22,10000.0,9.6967,9.6967,9.6967,9.6967,10000.0
2013-04-16 13:15:00,11.22,11.24,11.22,11.23,18800.0,9.6967,9.714,9.6967,9.7054,18800.0
2013-04-16 13:20:00,11.23,11.23,11.23,11.23,7600.0,9.7054,9.7054,9.7054,9.7054,7600.0
2013-04-16 13:25:00,11.23,11.23,11.22,11.22,9200.0,9.7054,9.7054,9.6967,9.6967,9200.0
2013-04-16 13:30:00,11.22,11.23,11.22,11.23,16000.0,9.6967,9.7054,9.6967,9.7054,16000.0
2013-04-16 13:35:00,11.22,11.23,11.22,11.23,3600.0,9.6967,9.7054,9.6967,9.7054,3600.0
2013-04-16 13:40:00,11.23,11.23,11.21,11.22,18800.0,9.7054,9.7054,9.6881,9.6967,18800.0
2013-04-16 13:45:00,11.22,11.22,11.22,11.22,17200.0,9.6967,9.6967,9.6967,9.6967,17200.0
2013-04-16 13:50:00,11.22,11.23,11.22,11.22,8400.0,9.6967,9.7054,9.6967,9.6967,8400.0
2013-04-16 13:55:00,11.22,11.22,11.22,11.22,6800.0,9.6967,9.6967,9.6967,9.6967,6800.0
2013-04-16 14:00:00,11.22,11.23,11.22,11.23,6800.0,9.6967,9.7054,9.6967,9.7054,6800.0
2013-04-16 14:05:00,11.23,11.24,11.23,11.24,28000.0,9.7054,9.714,9.7054,9.714,28000.0
2013-04-16 14:10:00,11.23,11.23,11.22,11.23,15200.0,9.7054,9.7054,9.6967,9.7054,15200.0
2013-04-16 14:15:00,11.23,11.23,11.22,11.22,9200.0,9.7054,9.7054,9.6967,9.6967,9200.0
2013-04-16 14:20:00,11.22,11.23,11.22,11.23,14800.0,9.6967,9.7054,9.6967,9.7054,14800.0
2013-04-16 14:25:00,11.23,11.23,11.21,11.21,24800.0,9.7054,9.7054,9.6881,9.6881,24800.0
2013-04-16 14:30:00,11.21,11.21,11.21,11.21,21600.0,9.6881,9.6881,9.6881,9.6881,21600.0
2013-04-16 14:35:00,11.21,11.21,11.2,11.21,11200.0,9.6881,9.6881,9.6795,9.6881,11200.0
2013-04-16 14:40:00,11.22,11.22,11.21,11.21,16000.0,9.6967,9.6967,9.6881,9.6881,16000.0
2013-04-16 14:45:00,11.21,11.22,11.21,11.21,22000.0,9.6881,9.6967,9.6881,9.6881,22000.0
2013-04-16 14:50:00,11.21,11.22,11.21,11.21,18400.0,9.6881,9.6967,9.6881,9.6881,18400.0
2013-04-16 14:55:00,11.21,11.21,11.19,11.2,18800.0,9.6881,9.6881,9.6708,9.6795,18800.0
2013-04-16 15:00:00,11.2,11.21,11.2,11.21,14400.0,9.6795,9.6881,9.6795,9.6881,14400.0
2013-04-16 15:05:00,11.21,11.22,11.21,11.21,7200.0,9.6881,9.6967,9.6881,9.6881,7200.0
2013-04-16 15:10:00,11.21,11.21,11.21,11.21,11600.0,9.6881,9.6881,9.6881,9.6881,11600.0
2013-04-16 15:15:00,11.21,11.23,11.21,11.22,30800.0,9.6881,9.7054,9.6881,9.6967,30800.0
2013-04-16 15:20:00,11.22,11.22,11.22,11.22,15600.0,9.6967,9.6967,9.6967,9.6967,15600.0
2013-04-16 15:25:00,11.22,11.23,11.22,11.23,19600.0,9.6967,9.7054,9.6967,9.7054,19600.0
2013-04-16 15:30:00,11.23,11.24,11.23,11.24,30000.0,9.7054,9.714,9.7054,9.714,30000.0
2013-04-16 15:35:00,11.24,11.25,11.23,11.25,33200.0,9.714,9.7227,9.7054,9.7227,33200.0
2013-04-16 15:40:00,11.25,11.27,11.25,11.26,31600.0,9.7227,9.74,9.7227,9.7313,31600.0
2013-04-16 15:45:00,11.26,11.26,11.25,11.26,49600.0,9.7313,9.7313,9.7227,9.7313,49600.0
2013-04-16 15:50:00,11.26,11.27,11.25,11.27,61200.0,9.7313,9.74,9.7227,9.74,61200.0
2013-04-16 15:55:00,11.26,11.28,11.26,11.27,105600.0,9.7313,9.7486,9.7313,9.74,105600.0
2013-04-17 09:30:00,11.18,11.24,11.18,11.24,39200.0,9.6622,9.714,9.6622,9.714,39200.0
2013-04-17 09:35:00,11.24,11.24,11.19,11.2,40000.0,9.714,9.714,9.6708,9.6795,40000.0
2013-04-17 09:40:00,11.19,11.2,11.15,11.16,14400.0,9.6708,9.6795,9.6363,9.6449,14400.0
2013-04-17 09:45:00,11.17,11.2,11.17,11.2,36800.0,9.6535,9.6795,9.6535,9.6795,36800.0
2013-04-17 09:50:00,11.2,11.21,11.18,11.21,14400.0,9.6795,9.6881,9.6622,9.6881,14400.0
2013-04-17 09:55:00,11.2,11.2,11.17,11.18,18400.0,9.6795,9.6795,9.6535,9.6622,18400.0
2013-04-17 10:00:00,11.18,11.19,11.17,11.17,40000.0,9.6622,9.6708,9.6535,9.6535,40000.0
2013-04-17 10:05:00,11.17,11.18,11.16,11.16,26400.0,9.6535,9.6622,9.6449,9.6449,26400.0
2013-04-17 10:10:00,11.16,11.17,11.14,11.15,11200.0,9.6449,9.6535,9.6276,9.6363,11200.0
2013-04-17 10:15:00,11.15,11.16,11.14,11.14,96000.0,9.6363,9.6449,9.6276,9.6276,96000.0
2013-04-17 10:20:00,11.13,11.14,11.13,11.14,8800.0,9.619,9.6276,9.619,9.6276,8800.0
2013-04-17 10:25:00,11.14,11.14,11.14,11.14,3200.0,9.6276,9.6276,9.6276,9.6276,3200.0
2013-04-17 10:30:00,11.14,11.15,11.13,11.14,16800.0,9.6276,9.6363,9.619,9.6276,16800.0
2013-04-17 10:35:00,11.14,11.15,11.13,11.13,47200.0,9.6276,9.6363,9.619,9.619,47200.0
2013-04-17 10:40:00,11.13,11.13,11.1,11.1,28800.0,9.619,9.619,9.593,9.593,28800.0
2013-04-17 10:45:00,11.1,11.11,11.1,11.11,13600.0,9.593,9.6017,9.593,9.6017,13600.0
2013-04-17 10:50:00,11.11,11.11,11.09,11.11,14400.0,9.6017,9.6017,9.5844,9.6017,14400.0
2013-04-17 10:55:00,11.1,11.1,11.08,11.09,36800.0,9.593,9.593,9.5758,9.5844,36800.0
2013-04-17 11:00:00,11.08,11.08,11.07,11.07,44800.0,9.5758,9.5758,9.5671,9.5671,44800.0
2013-04-17 11:05:00,11.07,11.08,11.05,11.06,28800.0,9.5671,9.5758,9.5498,9.5585,28800.0
2013-04-17 11:10:00,11.06,11.07,11.06,11.06,20800.0,9.5585,9.5671,9.5585,9.5585,20800.0
2013-04-17 11:15:00,11.06,11.06,11.06,11.06,60000.0,9.5585,9.5585,9.5585,9.5585,60000.0
2013-04-17 11:20:00,11.06,11.07,11.05,11.05,72000.0,9.5585,9.5671,9.5498,9.5498,72000.0
2013-04-17 11:25:00,11.05,11.06,11.05,11.06,52000.0,9.5498,9.5585,9.5498,9.5585,52000.0
2013-04-17 11:30:00,11.05,11.06,11.05,11.05,27200.0,9.5498,9.5585,9.5498,9.5498,27200.0
2013-04-17 11:35:00,11.05,11.07,11.05,11.06,8000.0,9.5498,9.5671,9.5498,9.5585,8000.0
2013-04-17 11:40:00,11.06,11.06,11.06,11.06,39200.0,9.5585,9.5585,9.5585,9.5585,39200.0
2013-04-17 11:45:00,11.06,11.06,11.04,11.04,70400.0,9.5585,9.5585,9.5412,9.5412,70400.0
2013-04-17 11:50:00,11.04,11.06,11.04,11.06,14400.0,9.5412,9.5585,9.5412,9.5585,14400.0
2013-04-17 11:55:00,11.05,11.05,11.04,11.05,22400.0,9.5498,9.5498,9.5412,9.5498,22400.0
2013-04-17 12:00:00,11.05,11.06,11.04,11.04,27200.0,9.5498,9.5585,9.5412,9.5412,27200.0
2013-04-17 12:05:00,11.04,11.04,11.04,11.04,45600.0,9.5412,9.5412,9.5412,9.5412,45600.0
2013-04-17 12:10:00,11.04,11.05,11.03,11.03,21600.0,9.5412,9.5498,9.5325,9.5325,21600.0
2013-04-17 12:15:00,11.03,11.03,11.0,11.0,80800.0,9.5325,9.5325,9.5066,9.5066,80800.0
2013-04-17 12:20:00,11.0,11.0,10.97,10.97,184800.0,9.5066,9.5066,9.4807,9.4807,184800.0
2013-04-17 12:25:00,10.97,10.97,10.96,10.97,53600.0,9.4807,9.4807,9.472,9.4807,53600.0
2013-04-17 12:30:00,10.97,11.0,10.97,10.99,67200.0,9.4807,9.5066,9.4807,9.498,67200.0
2013-04-17 12:35:00,10.99,11.0,10.98,10.99,23200.0,9.498,9.5066,9.4893,9.498,23200.0
2013-04-17 12:40:00,10.99,10.99,10.97,10.97,84800.0,9.498,9.498,9.4807,9.4807,84800.0
2013-04-17 12:45:00,10.98,10.99,10.97,10.97,82400.0,9.4893,9.498,9.4807,9.4807,82400.0
2013-04-17 12:50:00,10.97,11.01,10.97,11.01,31200.0,9.4807,9.5153,9.4807,9.5153,31200.0
2013-04-17 12:55:00,11.0,11.02,10.99,11.02,77600.0,9.5066,9.5239,9.498,9.5239,77600.0
2013-04-17 13:00:00,11.01,11.02,11.01,11.02,32000.0,9.5153,9.5239,9.5153,9.5239,32000.0
2013-04-17 13:05:00,11.02,11.02,11.02,11.02,12000.0,9.5239,9.5239,9.5239,9.5239,12000.0
2013-04-17 13:10:00,11.03,11.03,11.01,11.01,43200.0,9.5325,9.5325,9.5153,9.5153,43200.0
2013-04-17 13:15:00,11.02,11.02,11.0,11.01,40000.0,9.5239,9.5239,9.5066,9.5153,40000.0
2013-04-17 13:20:00,11.01,11.01,11.0,11.01,31200.0,9.5153,9.5153,9.5066,9.5153,31200.0
2013-04-17 13:25:00,11.01,11.01,10.99,11.0,56000.0,9.5153,9.5153,9.498,9.5066,56000.0
2013-04-17 13:30:00,11.0,11.01,11.0,11.01,76800.0,9.5066,9.5153,9.5066,9.5153,76800.0
2013-04-17 13:35:00,11.01,11.02,11.0,11.02,55200.0,9.5153,9.5239,9.5066,9.5239,55200.0
2013-04-17 13:40:00,11.02,11.03,11.01,11.03,26400.0,9.5239,9.5325,9.5153,9.5325,26400.0
2013-04-17 13:45:00,11.03,11.04,11.02,11.02,72000.0,9.5325,9.5412,9.5239,9.5239,72000.0
2013-04-17 13:50:00,11.02,11.02,11.01,11.01,37600.0,9.5239,9.5239,9.5153,9.5153,37600.0
2013-04-17 13:55:00,11.01,11.01,11.0,11.0,37600.0,9.5153,9.5153,9.5066,9.5066,37600.0
2013-04-17 14:00:00,11.01,11.01,11.0,11.01,55200.0,9.5153,9.5153,9.5066,9.5153,55200.0
2013-04-17 14:05:00,11.01,11.02,11.01,11.02,31200.0,9.5153,9.5239,9.5153,9.5239,31200.0
2013-04-17 14:10:00,11.02,11.02,11.02,11.02,10400.0,9.5239,9.5239,9.5239,9.5239,10400.0
2013-04-17 14:15:00,11.02,11.02,11.02,11.02,19200.0,9.5239,9.5239,9.5239,9.5239,19200.0
2013-04-17 14:20:00,11.02,11.04,11.02,11.03,46400.0,9.5239,9.5412,9.5239,9.5325,46400.0
2013-04-17 14:25:00,11.03,11.04,11.02,11.03,40800.0,9.5325,9.5412,9.5239,9.5325,40800.0
2013-04-17 14:30:00,11.03,11.04,11.02,11.03,44000.0,9.5325,9.5412,9.5239,9.5325,44000.0
2013-04-17 14:35:00,11.03,11.04,11.03,11.03,72800.0,9.5325,9.5412,9.5325,9.5325,72800.0
2013-04-17 14:40:00,11.03,11.03,11.0,11.0,52800.0,9.5325,9.5325,9.5066,9.5066,52800.0
2013-04-17 14:45:00,11.0,11.01,11.0,11.0,52000.0,9.5066,9.5153,9.5066,9.5066,52000.0
2013-04-17 14:50:00,11.0,11.01,11.0,11.01,83200.0,9.5066,9.5153,9.5066,9.5153,83200.0
2013-04-17 14:55:00,11.01,11.02,11.01,11.02,36800.0,9.5153,9.5239,9.5153,9.5239,36800.0
2013-04-17 15:00:00,11.02,11.02,11.01,11.02,83200.0,9.5239,9.5239,9.5153,9.5239,83200.0
2013-04-17 15:05:00,11.02,11.02,11.01,11.02,67200.0,9.5239,9.5239,9.5153,9.5239,67200.0
2013-04-17 15:10:00,11.02,11.03,11.02,11.03,65600.0,9.5239,9.5325,9.5239,9.5325,65600.0
2013-04-17 15:15:00,11.03,11.03,11.02,11.02,211200.0,9.5325,9.5325,9.5239,9.5239,211200.0
2013-04-17 15:20:00,11.03,11.03,11.02,11.03,52000.0,9.5325,9.5325,9.5239,9.5325,52000.0
2013-04-17 15:25:00,11.03,11.04,11.03,11.03,53600.0,9.5325,9.5412,9.5325,9.5325,53600.0
2013-04-17 15:30:00,11.03,11.04,11.03,11.03,58400.0,9.5325,9.5412,9.5325,9.5325,58400.0
2013-04-17 15:35:00,11.04,11.05,11.03,11.04,98400.0,9.5412,9.5498,9.5325,9.5412,98400.0
2013-04-17 15:40:00,11.03,11.05,11.03,11.04,71200.0,9.5325,9.5498,9.5325,9.5412,71200.0
2013-04-17 15:45:00,11.04,11.06,11.03,11.06,124800.0,9.5412,9.5585,9.5325,9.5585,124800.0
2013-04-17 15:50:00,11.06,11.06,11.05,11.06,114400.0,9.5585,9.5585,9.5498,9.5585,114400.0
2013-04-17 15:55:00,11.06,11.07,11.04,11.05,204000.0,9.5585,9.5671,9.5412,9.5498,204000.0
2013-04-18 09:30:00,11.09,11.09,11.04,11.06,22800.0,9.5844,9.5844,9.5412,9.5585,22800.0
2013-04-18 09:35:00,11.04,11.04,11.01,11.02,4400.0,9.5412,9.5412,9.5153,9.5239,4400.0
2013-04-18 09:40:00,11.02,11.05,11.02,11.05,21200.0,9.5239,9.5498,9.5239,9.5498,21200.0
2013-04-18 09:45:00,11.05,11.06,11.05,11.05,12000.0,9.5498,9.5585,9.5498,9.5498,12000.0
2013-04-18 09:50:00,11.04,11.05,11.03,11.03,2400.0,9.5412,9.5498,9.5325,9.5325,2400.0
2013-04-18 09:55:00,11.01,11.01,10.99,11.01,98800.0,9.5153,9.5153,9.498,9.5153,98800.0
2013-04-18 10:00:00,11.01,11.02,10.95,10.96,44000.0,9.5153,9.5239,9.4634,9.472,44000.0
2013-04-18 10:05:00,10.96,10.99,10.96,10.99,11600.0,9.472,9.498,9.472,9.498,11600.0
2013-04-18 10:10:00,10.98,11.01,10.98,11.0,14400.0,9.4893,9.5153,9.4893,9.5066,14400.0
2013-04-18 10:15:00,11.0,11.02,11.0,11.0,36400.0,9.5066,9.5239,9.5066,9.5066,36400.0
2013-04-18 10:20:00,11.01,11.02,11.0,11.01,20800.0,9.5153,9.5239,9.5066,9.5153,20800.0
2013-04-18 10:25:00,11.01,11.01,11.0,11.01,21200.0,9.5153,9.5153,9.5066,9.5153,21200.0
2013-04-18 10:30:00,11.02,11.06,11.02,11.06,17600.0,9.5239,9.5585,9.5239,9.5585,17600.0
2013-04-18 10:35:00,11.06,11.07,11.05,11.06,22800.0,9.5585,9.5671,9.5498,9.5585,22800.0
2013-04-18 10:40:00,11.06,11.06,11.06,11.06,4800.0,9.5585,9.5585,9.5585,9.5585,4800.0
2013-04-18 10:45:00,11.07,11.09,11.06,11.08,21600.0,9.5671,9.5844,9.5585,9.5758,21600.0
2013-04-18 10:50:00,11.09,11.1,11.08,11.1,15600.0,9.5844,9.593,9.5758,9.593,15600.0
2013-04-18 10:55:00,11.09,11.09,11.08,11.08,11200.0,9.5844,9.5844,9.5758,9.5758,11200.0
2013-04-18 11:00:00,11.07,11.07,11.06,11.06,6800.0,9.5671,9.5671,9.5585,9.5585,6800.0
2013-04-18 11:05:00,11.06,11.08,11.06,11.08,2400.0,9.5585,9.5758,9.5585,9.5758,2400.0
2013-04-18 11:10:00,11.08,11.09,11.07,11.08,23600.0,9.5758,9.5844,9.5671,9.5758,23600.0
2013-04-18 11:15:00,11.08,11.09,11.07,11.07,22000.0,9.5758,9.5844,9.5671,9.5671,22000.0
2013-04-18 11:20:00,11.08,11.08,11.07,11.07,2400.0,9.5758,9.5758,9.5671,9.5671,2400.0
2013-04-18 11:25:00,11.08,11.08,11.06,11.06,12400.0,9.5758,9.5758,9.5585,9.5585,12400.0
2013-04-18 11:30:00,11.06,11.07,11.06,11.06,44800.0,9.5585,9.5671,9.5585,9.5585,44800.0
2013-04-18 11:35:00,11.06,11.08,11.06,11.07,12000.0,9.5585,9.5758,9.5585,9.5671,12000.0
2013-04-18 11:40:00,11.07,11.07,11.06,11.07,42400.0,9.5671,9.5671,9.5585,9.5671,42400.0
2013-04-18 11:45:00,11.06,11.06,11.04,11.05,39600.0,9.5585,9.5585,9.5412,9.5498,39600.0
2013-04-18 11:50:00,11.04,11.05,11.02,11.04,53200.0,9.5412,9.5498,9.5239,9.5412,53200.0
2013-04-18 11:55:00,11.04,11.05,11.04,11.05,46000.0,9.5412,9.5498,9.5412,9.5498,46000.0
2013-04-18 12:00:00,11.05,11.05,11.04,11.04,44800.0,9.5498,9.5498,9.5412,9.5412,44800.0
2013-04-18 12:05:00,11.04,11.05,11.04,11.05,43200.0,9.5412,9.5498,9.5412,9.5498,43200.0
2013-04-18 12:10:00,11.05,11.06,11.04,11.06,14000.0,9.5498,9.5585,9.5412,9.5585,14000.0
2013-04-18 12:15:00,11.05,11.05,11.05,11.05,2000.0,9.5498,9.5498,9.5498,9.5498,2000.0
2013-04-18 12:20:00,11.06,11.06,11.06,11.06,8000.0,9.5585,9.5585,9.5585,9.5585,8000.0
2013-04-18 12:25:00,11.06,11.07,11.06,11.07,3200.0,9.5585,9.5671,9.5585,9.5671,3200.0
2013-04-18 12:30:00,11.06,11.07,11.06,11.06,7600.0,9.5585,9.5671,9.5585,9.5585,7600.0
2013-04-18 12:35:00,11.06,11.08,11.06,11.07,9200.0,9.5585,9.5758,9.5585,9.5671,9200.0
2013-04-18 12:40:00,11.06,11.07,11.06,11.06,2800.0,9.5585,9.5671,9.5585,9.5585,2800.0
2013-04-18 12:45:00,11.07,11.07,11.07,11.07,2000.0,9.5671,9.5671,9.5671,9.5671,2000.0
2013-04-18 12:50:00,11.08,11.08,11.06,11.07,6400.0,9.5758,9.5758,9.5585,9.5671,6400.0
2013-04-18 12:55:00,11.07,11.08,11.06,11.07,12800.0,9.5671,9.5758,9.5585,9.5671,12800.0
2013-04-18 13:00:00,11.07,11.08,11.06,11.08,53600.0,9.5671,9.5758,9.5585,9.5758,53600.0
2013-04-18 13:05:00,11.08,11.08,11.07,11.07,4800.0,9.5758,9.5758,9.5671,9.5671,4800.0
2013-04-18 13:10:00,11.08,11.08,11.07,11.07,3200.0,9.5758,9.5758,9.5671,9.5671,3200.0
2013-04-18 13:15:00,11.07,11.08,11.06,11.06,42400.0,9.5671,9.5758,9.5585,9.5585,42400.0
2013-04-18 13:20:00,11.06,11.07,11.06,11.07,9600.0,9.5585,9.5671,9.5585,9.5671,9600.0
2013-04-18 13:25:00,11.07,11.07,11.06,11.07,9600.0,9.5671,9.5671,9.5585,9.5671,9600.0
2013-04-18 13:30:00,11.06,11.07,11.06,11.06,3600.0,9.5585,9.5671,9.5585,9.5585,3600.0
2013-04-18 13:35:00,11.06,11.06,11.05,11.06,7600.0,9.5585,9.5585,9.5498,9.5585,7600.0
2013-04-18 13:40:00,11.06,11.07,11.06,11.06,2000.0,9.5585,9.5671,9.5585,9.5585,2000.0
2013-04-18 13:45:00,11.06,11.06,11.06,11.06,6400.0,9.5585,9.5585,9.5585,9.5585,6400.0
2013-04-18 13:50:00,11.06,11.06,11.06,11.06,4800.0,9.5585,9.5585,9.5585,9.5585,4800.0
2013-04-18 13:55:00,11.06,11.06,11.06,11.06,11200.0,9.5585,9.5585,9.5585,9.5585,11200.0
2013-04-18 14:00:00,11.05,11.06,11.05,11.05,10800.0,9.5498,9.5585,9.5498,9.5498,10800.0
2013-04-18 14:05:00,11.05,11.05,11.04,11.04,9200.0,9.5498,9.5498,9.5412,9.5412,9200.0
2013-04-18 14:10:00,11.04,11.04,11.02,11.03,20400.0,9.5412,9.5412,9.5239,9.5325,20400.0
2013-04-18 14:15:00,11.02,11.03,11.0,11.01,12000.0,9.5239,9.5325,9.5066,9.5153,12000.0
2013-04-18 14:20:00,11.01,11.02,11.0,11.02,53600.0,9.5153,9.5239,9.5066,9.5239,53600.0
2013-04-18 14:25:00,11.02,11.03,11.02,11.03,48000.0,9.5239,9.5325,9.5239,9.5325,48000.0
2013-04-18 14:30:00,11.03,11.04,11.02,11.02,13600.0,9.5325,9.5412,9.5239,9.5239,13600.0
2013-04-18 14:35:00,11.03,11.03,11.03,11.03,12000.0,9.5325,9.5325,9.5325,9.5325,12000.0
2013-04-18 14:40:00,11.02,11.03,11.01,11.02,26400.0,9.5239,9.5325,9.5153,9.5239,26400.0
2013-04-18 14:45:00,11.02,11.02,11.01,11.01,14000.0,9.5239,9.5239,9.5153,9.5153,14000.0
2013-04-18 14:50:00,11.0,11.01,11.0,11.0,11600.0,9.5066,9.5153,9.5066,9.5066,11600.0
2013-04-18 14:55:00,11.0,11.02,11.0,11.02,38000.0,9.5066,9.5239,9.5066,9.5239,38000.0
2013-04-18 15:00:00,11.01,11.02,10.99,11.0,52400.0,9.5153,9.5239,9.498,9.5066,52400.0
2013-04-18 15:05:00,11.0,11.01,10.99,11.01,74800.0,9.5066,9.5153,9.498,9.5153,74800.0
2013-04-18 15:10:00,11.0,11.02,11.0,11.01,15200.0,9.5066,9.5239,9.5066,9.5153,15200.0
2013-04-18 15:15:00,11.01,11.03,11.01,11.03,14800.0,9.5153,9.5325,9.5153,9.5325,14800.0
2013-04-18 15:20:00,11.03,11.03,11.01,11.01,30400.0,9.5325,9.5325,9.5153,9.5153,30400.0
2013-04-18 15:25:00,11.01,11.02,11.0,11.01,20800.0,9.5153,9.5239,9.5066,9.5153,20800.0
2013-04-18 15:30:00,11.01,11.03,11.01,11.03,15200.0,9.5153,9.5325,9.5153,9.5325,15200.0
2013-04-18 15:35:00,11.03,11.03,11.02,11.03,56000.0,9.5325,9.5325,9.5239,9.5325,56000.0
2013-04-18 15:40:00,11.03,11.05,11.02,11.05,48400.0,9.5325,9.5498,9.5239,9.5498,48400.0
2013-04-18 15:45:00,11.04,11.06,11.04,11.06,59200.0,9.5412,9.5585,9.5412,9.5585,59200.0
2013-04-18 15:50:00,11.05,11.06,11.05,11.06,47600.0,9.5498,9.5585,9.5498,9.5585,47600.0
2013-04-18 15:55:00,11.06,11.07,11.05,11.06,122000.0,9.5585,9.5671,9.5498,9.5585,122000.0
2013-04-19 09:30:00,11.09,11.1,11.03,11.09,233200.0,9.5844,9.593,9.5325,9.5844,233200.0
2013-04-19 09:35:00,11.09,11.16,11.09,11.13,26000.0,9.5844,9.6449,9.5844,9.619,26000.0
2013-04-19 09:40:00,11.11,11.11,11.11,11.11,400.0,9.6017,9.6017,9.6017,9.6017,400.0
2013-04-19 09:45:00,11.12,11.12,11.07,11.07,11200.0,9.6103,9.6103,9.5671,9.5671,11200.0
2013-04-19 09:50:00,11.07,11.07,11.06,11.07,7200.0,9.5671,9.5671,9.5585,9.5671,7200.0
2013-04-19 09:55:00,11.07,11.09,11.06,11.09,8400.0,9.5671,9.5844,9.5585,9.5844,8400.0
2013-04-19 10:00:00,11.1,11.12,11.09,11.12,5200.0,9.593,9.6103,9.5844,9.6103,5200.0
2013-04-19 10:05:00,11.12,11.13,11.12,11.12,11600.0,9.6103,9.619,9.6103,9.6103,11600.0
2013-04-19 10:10:00,11.13,11.13,11.12,11.13,10000.0,9.619,9.619,9.6103,9.619,10000.0
2013-04-19 10:15:00,11.12,11.12,11.12,11.12,2400.0,9.6103,9.6103,9.6103,9.6103,2400.0
2013-04-19 10:20:00,11.12,11.12,11.11,11.12,2400.0,9.6103,9.6103,9.6017,9.6103,2400.0
2013-04-19 10:25:00,11.11,11.11,11.09,11.09,6000.0,9.6017,9.6017,9.5844,9.5844,6000.0
2013-04-19 10:30:00,11.1,11.1,11.08,11.09,20400.0,9.593,9.593,9.5758,9.5844,20400.0
2013-04-19 10:35:00,11.11,11.11,11.1,11.1,2400.0,9.6017,9.6017,9.593,9.593,2400.0
2013-04-19 10:40:00,11.11,11.12,11.11,11.11,7200.0,9.6017,9.6103,9.6017,9.6017,7200.0
2013-04-19 10:45:00,11.11,11.11,11.1,11.1,4400.0,9.6017,9.6017,9.593,9.593,4400.0
2013-04-19 10:50:00,11.11,11.11,11.09,11.09,18000.0,9.6017,9.6017,9.5844,9.5844,18000.0
2013-04-19 10:55:00,11.1,11.13,11.1,11.13,58400.0,9.593,9.619,9.593,9.619,58400.0
2013-04-19 11:00:00,11.12,11.13,11.1,11.11,56800.0,9.6103,9.619,9.593,9.6017,56800.0
2013-04-19 11:05:00,11.12,11.16,11.11,11.16,16800.0,9.6103,9.6449,9.6017,9.6449,16800.0
2013-04-19 11:10:00,11.15,11.18,11.15,11.18,10000.0,9.6363,9.6622,9.6363,9.6622,10000.0
2013-04-19 11:15:00,11.17,11.19,11.17,11.18,41200.0,9.6535,9.6708,9.6535,9.6622,41200.0
2013-04-19 11:20:00,11.18,11.18,11.17,11.18,19600.0,9.6622,9.6622,9.6535,9.6622,19600.0
2013-04-19 11:25:00,11.17,11.2,11.17,11.2,9200.0,9.6535,9.6795,9.6535,9.6795,9200.0
2013-04-19 11:30:00,11.19,11.22,11.19,11.22,6800.0,9.6708,9.6967,9.6708,9.6967,6800.0
2013-04-19 11:35:00,11.22,11.22,11.2,11.21,10400.0,9.6967,9.6967,9.6795,9.6881,10400.0
2013-04-19 11:40:00,11.19,11.19,11.18,11.18,2400.0,9.6708,9.6708,9.6622,9.6622,2400.0
2013-04-19 11:45:00,11.18,11.18,11.18,11.18,2800.0,9.6622,9.6622,9.6622,9.6622,2800.0
2013-04-19 11:50:00,11.18,11.18,11.17,11.17,11600.0,9.6622,9.6622,9.6535,9.6535,11600.0
2013-04-19 11:55:00,11.17,11.17,11.15,11.16,21600.0,9.6535,9.6535,9.6363,9.6449,21600.0
2013-04-19 12:00:00,11.16,11.17,11.15,11.16,6800.0,9.6449,9.6535,9.6363,9.6449,6800.0
2013-04-19 12:05:00,11.15,11.15,11.14,11.14,6000.0,9.6363,9.6363,9.6276,9.6276,6000.0
2013-04-19 12:10:00,11.14,11.14,11.14,11.14,4400.0,9.6276,9.6276,9.6276,9.6276,4400.0
2013-04-19 12:15:00,11.14,11.14,11.13,11.13,7200.0,9.6276,9.6276,9.619,9.619,7200.0
2013-04-19 12:20:00,11.13,11.13,11.13,11.13,6800.0,9.619,9.619,9.619,9.619,6800.0
2013-04-19 12:25:00,11.13,11.13,11.12,11.12,11600.0,9.619,9.619,9.6103,9.6103,11600.0
2013-04-19 12:30:00,11.12,11.13,11.12,11.12,6000.0,9.6103,9.619,9.6103,9.6103,6000.0
2013-04-19 12:35:00,11.12,11.12,11.11,11.11,6400.0,9.6103,9.6103,9.6017,9.6017,6400.0
2013-04-19 12:40:00,11.11,11.11,11.1,11.1,11200.0,9.6017,9.6017,9.593,9.593,11200.0
2013-04-19 12:45:00,11.1,11.1,11.09,11.09,16800.0,9.593,9.593,9.5844,9.5844,16800.0
2013-04-19 12:50:00,11.09,11.1,11.09,11.1,5600.0,9.5844,9.593,9.5844,9.593,5600.0
2013-04-19 12:55:00,11.1,11.11,11.1,11.1,7200.0,9.593,9.6017,9.593,9.593,7200.0
2013-04-19 13:00:00,11.1,11.1,11.1,11.1,4000.0,9.593,9.593,9.593,9.593,4000.0
2013-04-19 13:05:00,11.09,11.09,11.08,11.08,6000.0,9.5844,9.5844,9.5758,9.5758,6000.0
2013-04-19 13:10:00,11.08,11.08,11.07,11.08,5600.0,9.5758,9.5758,9.5671,9.5758,5600.0
2013-04-19 13:15:00,11.08,11.08,11.08,11.08,6400.0,9.5758,9.5758,9.5758,9.5758,6400.0
2013-04-19 13:20:00,11.08,11.09,11.07,11.09,17600.0,9.5758,9.5844,9.5671,9.5844,17600.0
2013-04-19 13:25:00,11.09,11.1,11.08,11.1,19200.0,9.5844,9.593,9.5758,9.593,19200.0
2013-04-19 13:30:00,11.11,11.11,11.09,11.09,17600.0,9.6017,9.6017,9.5844,9.5844,17600.0
2013-04-19 13:35:00,11.09,11.1,11.09,11.1,4400.0,9.5844,9.593,9.5844,9.593,4400.0
2013-04-19 13:40:00,11.09,11.11,11.09,11.11,10800.0,9.5844,9.6017,9.5844,9.6017,10800.0
2013-04-19 13:45:00,11.12,11.13,11.12,11.12,10400.0,9.6103,9.619,9.6103,9.6103,10400.0
2013-04-19 13:50:00,11.12,11.14,11.12,11.13,12000.0,9.6103,9.6276,9.6103,9.619,12000.0
2013-04-19 13:55:00,11.13,11.15,11.13,11.15,11200.0,9.619,9.6363,9.619,9.6363,11200.0
2013-04-19 14:00:00,11.15,11.15,11.13,11.13,22800.0,9.6363,9.6363,9.619,9.619,22800.0
2013-04-19 14:05:00,11.13,11.13,11.13,11.13,17600.0,9.619,9.619,9.619,9.619,17600.0
2013-04-19 14:10:00,11.13,11.14,11.13,11.14,4400.0,9.619,9.6276,9.619,9.6276,4400.0
2013-04-19 14:15:00,11.14,11.16,11.14,11.16,14400.0,9.6276,9.6449,9.6276,9.6449,14400.0
2013-04-19 14:20:00,11.15,11.17,11.15,11.16,27600.0,9.6363,9.6535,9.6363,9.6449,27600.0
2013-04-19 14:25:00,11.15,11.15,11.14,11.14,12000.0,9.6363,9.6363,9.6276,9.6276,12000.0
2013-04-19 14:30:00,11.14,11.14,11.13,11.13,7600.0,9.6276,9.6276,9.619,9.619,7600.0
2013-04-19 14:35:00,11.13,11.13,11.13,11.13,7200.0,9.619,9.619,9.619,9.619,7200.0
2013-04-19 14:40:00,11.13,11.13,11.12,11.12,2400.0,9.619,9.619,9.6103,9.6103,2400.0
2013-04-19 14:45:00,11.12,11.12,11.12,11.12,6800.0,9.6103,9.6103,9.6103,9.6103,6800.0
2013-04-19 14:50:00,11.13,11.13,11.12,11.13,8000.0,9.619,9.619,9.6103,9.619,8000.0
2013-04-19 14:55:00,11.13,11.13,11.13,11.13,7600.0,9.619,9.619,9.619,9.619,7600.0
2013-04-19 15:00:00,11.13,11.13,11.13,11.13,10800.0,9.619,9.619,9.619,9.619,10800.0
2013-04-19 15:05:00,11.13,11.15,11.13,11.15,17600.0,9.619,9.6363,9.619,9.6363,17600.0
2013-04-19 15:10:00,11.15,11.16,11.15,11.16,19200.0,9.6363,9.6449,9.6363,9.6449,19200.0
2013-04-19 15:15:00,11.16,11.16,11.16,11.16,20000.0,9.6449,9.6449,9.6449,9.6449,20000.0
2013-04-19 15:20:00,11.16,11.17,11.16,11.17,21600.0,9.6449,9.6535,9.6449,9.6535,21600.0
2013-04-19 15:25:00,11.17,11.17,11.16,11.17,5200.0,9.6535,9.6535,9.6449,9.6535,5200.0
2013-04-19 15:30:00,11.18,11.18,11.17,11.18,14800.0,9.6622,9.6622,9.6535,9.6622,14800.0
2013-04-19 15:35:00,11.18,11.19,11.18,11.18,30000.0,9.6622,9.6708,9.6622,9.6622,30000.0
2013-04-19 15:40:00,11.18,11.19,11.18,11.18,20800.0,9.6622,9.6708,9.6622,9.6622,20800.0
2013-04-19 15:45:00,11.19,11.19,11.18,11.19,35600.0,9.6708,9.6708,9.6622,9.6708,35600.0
2013-04-19 15:50:00,11.19,11.2,11.19,11.19,60800.0,9.6708,9.6795,9.6708,9.6708,60800.0
2013-04-19 15:55:00,11.19,11.22,11.19,11.2,156800.0,9.6708,9.6967,9.6708,9.6795,156800.0
2013-04-22 09:30:00,11.2,11.24,11.11,11.22,12400.0,9.6795,9.714,9.6017,9.6967,12400.0
2013-04-22 09:35:00,11.22,11.22,11.17,11.17,3200.0,9.6967,9.6967,9.6535,9.6535,3200.0
2013-04-22 09:40:00,11.17,11.17,11.12,11.14,9600.0,9.6535,9.6535,9.6103,9.6276,9600.0
2013-04-22 09:45:00,11.14,11.18,11.14,11.16,13600.0,9.6276,9.6622,9.6276,9.6449,13600.0
2013-04-22 09:50:00,11.15,11.17,11.13,11.15,62800.0,9.6363,9.6535,9.619,9.6363,62800.0
2013-04-22 09:55:00,11.15,11.17,11.15,11.17,7600.0,9.6363,9.6535,9.6363,9.6535,7600.0
2013-04-22 10:00:00,11.17,11.17,11.12,11.12,18000.0,9.6535,9.6535,9.6103,9.6103,18000.0
2013-04-22 10:05:00,11.12,11.12,11.12,11.12,0.0,9.6103,9.6103,9.6103,9.6103,0.0
2013-04-22 10:10:00,11.12,11.12,11.09,11.12,8400.0,9.6103,9.6103,9.5844,9.6103,8400.0
2013-04-22 10:15:00,11.11,11.13,11.11,11.13,6400.0,9.6017,9.619,9.6017,9.619,6400.0
2013-04-22 10:20:00,11.13,11.13,11.12,11.12,2400.0,9.619,9.619,9.6103,9.6103,2400.0
2013-04-22 10:25:00,11.12,11.13,11.11,11.12,6000.0,9.6103,9.619,9.6017,9.6103,6000.0
2013-04-22 10:30:00,11.12,11.13,11.11,11.13,22400.0,9.6103,9.619,9.6017,9.619,22400.0
2013-04-22 10:35:00,11.13,11.13,11.13,11.13,5600.0,9.619,9.619,9.619,9.619,5600.0
2013-04-22 10:40:00,11.13,11.13,11.13,11.13,3600.0,9.619,9.619,9.619,9.619,3600.0
2013-04-22 10:45:00,11.13,11.14,11.13,11.14,1200.0,9.619,9.6276,9.619,9.6276,1200.0
2013-04-22 10:50:00,11.15,11.15,11.15,11.15,2000.0,9.6363,9.6363,9.6363,9.6363,2000.0
2013-04-22 10:55:00,11.14,11.14,11.13,11.13,4800.0,9.6276,9.6276,9.619,9.619,4800.0
2013-04-22 11:00:00,11.14,11.14,11.13,11.13,2400.0,9.6276,9.6276,9.619,9.619,2400.0
2013-04-22 11:05:00,11.13,11.14,11.13,11.14,5200.0,9.619,9.6276,9.619,9.6276,5200.0
2013-04-22 11:10:00,11.14,11.14,11.14,11.14,4000.0,9.6276,9.6276,9.6276,9.6276,4000.0
2013-04-22 11:15:00,11.13,11.15,11.13,11.14,6000.0,9.619,9.6363,9.619,9.6276,6000.0
2013-04-22 11:20:00,11.15,11.15,11.14,11.15,32000.0,9.6363,9.6363,9.6276,9.6363,32000.0
2013-04-22 11:25:00,11.15,11.17,11.15,11.17,6800.0,9.6363,9.6535,9.6363,9.6535,6800.0
2013-04-22 11:30:00,11.17,11.17,11.16,11.17,20000.0,9.6535,9.6535,9.6449,9.6535,20000.0
2013-04-22 11:35:00,11.17,11.19,11.17,11.19,8400.0,9.6535,9.6708,9.6535,9.6708,8400.0
2013-04-22 11:40:00,11.2,11.2,11.2,11.2,8000.0,9.6795,9.6795,9.6795,9.6795,8000.0
2013-04-22 11:45:00,11.2,11.2,11.2,11.2,10000.0,9.6795,9.6795,9.6795,9.6795,10000.0
2013-04-22 11:50:00,11.2,11.21,11.2,11.21,38800.0,9.6795,9.6881,9.6795,9.6881,38800.0
2013-04-22 11:55:00,11.21,11.22,11.21,11.22,50400.0,9.6881,9.6967,9.6881,9.6967,50400.0
2013-04-22 12:00:00,11.22,11.23,11.22,11.22,31200.0,9.6967,9.7054,9.6967,9.6967,31200.0
2013-04-22 12:05:00,11.22,11.24,11.22,11.23,44000.0,9.6967,9.714,9.6967,9.7054,44000.0
2013-04-22 12:10:00,11.23,11.23,11.21,11.21,18400.0,9.7054,9.7054,9.6881,9.6881,18400.0
2013-04-22 12:15:00,11.22,11.22,11.21,11.21,3600.0,9.6967,9.6967,9.6881,9.6881,3600.0
2013-04-22 12:20:00,11.21,11.22,11.21,11.22,4400.0,9.6881,9.6967,9.6881,9.6967,4400.0
2013-04-22 12:25:00,11.22,11.22,11.21,11.22,7200.0,9.6967,9.6967,9.6881,9.6967,7200.0
2013-04-22 12:30:00,11.22,11.22,11.2,11.2,8400.0,9.6967,9.6967,9.6795,9.6795,8400.0
2013-04-22 12:35:00,11.2,11.22,11.2,11.22,6400.0,9.6795,9.6967,9.6795,9.6967,6400.0
2013-04-22 12:40:00,11.22,11.24,11.21,11.21,9600.0,9.6967,9.714,9.6881,9.6881,9600.0
2013-04-22 12:45:00,11.21,11.22,11.21,11.22,5200.0,9.6881,9.6967,9.6881,9.6967,5200.0
2013-04-22 12:50:00,11.23,11.23,11.21,11.21,7200.0,9.7054,9.7054,9.6881,9.6881,7200.0
2013-04-22 12:55:00,11.21,11.21,11.2,11.21,28800.0,9.6881,9.6881,9.6795,9.6881,28800.0
2013-04-22 13:00:00,11.22,11.22,11.2,11.2,21200.0,9.6967,9.6967,9.6795,9.6795,21200.0
2013-04-22 13:05:00,11.19,11.21,11.19,11.21,4000.0,9.6708,9.6881,9.6708,9.6881,4000.0
2013-04-22 13:10:00,11.2,11.2,11.18,11.18,18800.0,9.6795,9.6795,9.6622,9.6622,18800.0
2013-04-22 13:15:00,11.18,11.18,11.17,11.17,2800.0,9.6622,9.6622,9.6535,9.6535,2800.0
2013-04-22 13:20:00,11.18,11.18,11.18,11.18,7200.0,9.6622,9.6622,9.6622,9.6622,7200.0
2013-04-22 13:25:00,11.18,11.2,11.18,11.19,7200.0,9.6622,9.6795,9.6622,9.6708,7200.0
2013-04-22 13:30:00,11.2,11.2,11.19,11.19,8000.0,9.6795,9.6795,9.6708,9.6708,8000.0
2013-04-22 13:35:00,11.19,11.19,11.19,11.19,6800.0,9.6708,9.6708,9.6708,9.6708,6800.0
2013-04-22 13:40:00,11.19,11.19,11.18,11.19,13200.0,9.6708,9.6708,9.6622,9.6708,13200.0
2013-04-22 13:45:00,11.19,11.19,11.18,11.19,4000.0,9.6708,9.6708,9.6622,9.6708,4000.0
2013-04-22 13:50:00,11.18,11.19,11.18,11.19,800.0,9.6622,9.6708,9.6622,9.6708,800.0
2013-04-22 13:55:00,11.19,11.2,11.19,11.2,2400.0,9.6708,9.6795,9.6708,9.6795,2400.0
2013-04-22 14:00:00,11.19,11.22,11.19,11.22,98400.0,9.6708,9.6967,9.6708,9.6967,98400.0
2013-04-22 14:05:00,11.21,11.22,11.21,11.21,83600.0,9.6881,9.6967,9.6881,9.6881,83600.0
2013-04-22 14:10:00,11.22,11.22,11.22,11.22,1200.0,9.6967,9.6967,9.6967,9.6967,1200.0
2013-04-22 14:15:00,11.22,11.24,11.22,11.24,12000.0,9.6967,9.714,9.6967,9.714,12000.0
2013-04-22 14:20:00,11.25,11.26,11.25,11.26,16800.0,9.7227,9.7313,9.7227,9.7313,16800.0
2013-04-22 14:25:00,11.26,11.27,11.26,11.27,4400.0,9.7313,9.74,9.7313,9.74,4400.0
2013-04-22 14:30:00,11.27,11.27,11.26,11.26,14000.0,9.74,9.74,9.7313,9.7313,14000.0
2013-04-22 14:35:00,11.26,11.27,11.26,11.27,7600.0,9.7313,9.74,9.7313,9.74,7600.0
2013-04-22 14:40:00,11.27,11.28,11.27,11.27,18000.0,9.74,9.7486,9.74,9.74,18000.0
2013-04-22 14:45:00,11.26,11.26,11.25,11.25,5200.0,9.7313,9.7313,9.7227,9.7227,5200.0
2013-04-22 14:50:00,11.24,11.25,11.24,11.24,13600.0,9.714,9.7227,9.714,9.714,13600.0
2013-04-22 14:55:00,11.24,11.24,11.23,11.23,6800.0,9.714,9.714,9.7054,9.7054,6800.0
2013-04-22 15:00:00,11.23,11.24,11.22,11.22,24000.0,9.7054,9.714,9.6967,9.6967,24000.0
2013-04-22 15:05:00,11.22,11.22,11.22,11.22,2000.0,9.6967,9.6967,9.6967,9.6967,2000.0
2013-04-22 15:10:00,11.22,11.22,11.21,11.21,10400.0,9.6967,9.6967,9.6881,9.6881,10400.0
2013-04-22 15:15:00,11.21,11.21,11.21,11.21,6000.0,9.6881,9.6881,9.6881,9.6881,6000.0
2013-04-22 15:20:00,11.21,11.21,11.21,11.21,9600.0,9.6881,9.6881,9.6881,9.6881,9600.0
2013-04-22 15:25:00,11.21,11.21,11.2,11.2,9600.0,9.6881,9.6881,9.6795,9.6795,9600.0
2013-04-22 15:30:00,11.21,11.22,11.21,11.22,21600.0,9.6881,9.6967,9.6881,9.6967,21600.0
2013-04-22 15:35:00,11.22,11.22,11.2,11.21,22400.0,9.6967,9.6967,9.6795,9.6881,22400.0
2013-04-22 15:40:00,11.21,11.22,11.21,11.22,19200.0,9.6881,9.6967,9.6881,9.6967,19200.0
2013-04-22 15:45:00,11.22,11.22,11.21,11.21,36400.0,9.6967,9.6967,9.6881,9.6881,36400.0
2013-04-22 15:50:00,11.21,11.21,11.2,11.2,27600.0,9.6881,9.6881,9.6795,9.6795,27600.0
2013-04-22 15:55:00,11.2,11.2,11.19,11.2,66800.0,9.6795,9.6795,9.6708,9.6795,66800.0
2013-04-23 09:30:00,11.25,11.25,11.21,11.22,12000.0,9.7227,9.7227,9.6881,9.6967,12000.0
2013-04-23 09:35:00,11.22,11.24,11.21,11.22,25600.0,9.6967,9.714,9.6881,9.6967,25600.0
2013-04-23 09:40:00,11.22,11.24,11.22,11.24,22400.0,9.6967,9.714,9.6967,9.714,22400.0
2013-04-23 09:45:00,11.23,11.24,11.23,11.24,6000.0,9.7054,9.714,9.7054,9.714,6000.0
2013-04-23 09:50:00,11.24,11.24,11.24,11.24,2400.0,9.714,9.714,9.714,9.714,2400.0
2013-04-23 09:55:00,11.24,11.24,11.22,11.23,4800.0,9.714,9.714,9.6967,9.7054,4800.0
2013-04-23 10:00:00,11.22,11.24,11.22,11.22,14000.0,9.6967,9.714,9.6967,9.6967,14000.0
2013-04-23 10:05:00,11.22,11.23,11.22,11.22,37600.0,9.6967,9.7054,9.6967,9.6967,37600.0
2013-04-23 10:10:00,11.22,11.23,11.22,11.23,38800.0,9.6967,9.7054,9.6967,9.7054,38800.0
2013-04-23 10:15:00,11.23,11.25,11.22,11.22,115600.0,9.7054,9.7227,9.6967,9.6967,115600.0
2013-04-23 10:20:00,11.22,11.23,11.22,11.23,4800.0,9.6967,9.7054,9.6967,9.7054,4800.0
2013-04-23 10:25:00,11.21,11.21,11.2,11.2,29600.0,9.6881,9.6881,9.6795,9.6795,29600.0
2013-04-23 10:30:00,11.2,11.21,11.19,11.21,25200.0,9.6795,9.6881,9.6708,9.6881,25200.0
2013-04-23 10:35:00,11.2,11.2,11.19,11.19,10000.0,9.6795,9.6795,9.6708,9.6708,10000.0
2013-04-23 10:40:00,11.19,11.2,11.19,11.2,4400.0,9.6708,9.6795,9.6708,9.6795,4400.0
2013-04-23 10:45:00,11.19,11.21,11.19,11.2,8800.0,9.6708,9.6881,9.6708,9.6795,8800.0
2013-04-23 10:50:00,11.2,11.2,11.19,11.19,2400.0,9.6795,9.6795,9.6708,9.6708,2400.0
2013-04-23 10:55:00,11.19,11.2,11.19,11.19,16800.0,9.6708,9.6795,9.6708,9.6708,16800.0
2013-04-23 11:00:00,11.19,11.2,11.19,11.19,43600.0,9.6708,9.6795,9.6708,9.6708,43600.0
2013-04-23 11:05:00,11.2,11.2,11.2,11.2,4800.0,9.6795,9.6795,9.6795,9.6795,4800.0
2013-04-23 11:10:00,11.2,11.2,11.19,11.2,6800.0,9.6795,9.6795,9.6708,9.6795,6800.0
2013-04-23 11:15:00,11.2,11.22,11.2,11.22,19600.0,9.6795,9.6967,9.6795,9.6967,19600.0
2013-04-23 11:20:00,11.22,11.23,11.22,11.23,12400.0,9.6967,9.7054,9.6967,9.7054,12400.0
2013-04-23 11:25:00,11.24,11.24,11.23,11.24,4800.0,9.714,9.714,9.7054,9.714,4800.0
2013-04-23 11:30:00,11.24,11.25,11.24,11.24,3200.0,9.714,9.7227,9.714,9.714,3200.0
2013-04-23 11:35:00,11.24,11.24,11.24,11.24,800.0,9.714,9.714,9.714,9.714,800.0
2013-04-23 11:40:00,11.24,11.24,11.24,11.24,2800.0,9.714,9.714,9.714,9.714,2800.0
2013-04-23 11:45:00,11.24,11.24,11.23,11.24,42800.0,9.714,9.714,9.7054,9.714,42800.0
2013-04-23 11:50:00,11.24,11.24,11.24,11.24,2400.0,9.714,9.714,9.714,9.714,2400.0
2013-04-23 11:55:00,11.24,11.24,11.23,11.23,4400.0,9.714,9.714,9.7054,9.7054,4400.0
2013-04-23 12:00:00,11.24,11.24,11.22,11.23,24000.0,9.714,9.714,9.6967,9.7054,24000.0
2013-04-23 12:05:00,11.22,11.22,11.22,11.22,2400.0,9.6967,9.6967,9.6967,9.6967,2400.0
2013-04-23 12:10:00,11.22,11.22,11.21,11.21,2800.0,9.6967,9.6967,9.6881,9.6881,2800.0
2013-04-23 12:15:00,11.22,11.22,11.21,11.22,3200.0,9.6967,9.6967,9.6881,9.6967,3200.0
2013-04-23 12:20:00,11.22,11.22,11.22,11.22,400.0,9.6967,9.6967,9.6967,9.6967,400.0
2013-04-23 12:25:00,11.22,11.22,11.22,11.22,2000.0,9.6967,9.6967,9.6967,9.6967,2000.0
2013-04-23 12:30:00,11.21,11.22,11.21,11.22,2000.0,9.6881,9.6967,9.6881,9.6967,2000.0
2013-04-23 12:35:00,11.22,11.22,11.21,11.21,40800.0,9.6967,9.6967,9.6881,9.6881,40800.0
2013-04-23 12:40:00,11.21,11.21,11.21,11.21,3600.0,9.6881,9.6881,9.6881,9.6881,3600.0
2013-04-23 12:45:00,11.2,11.21,11.2,11.2,6000.0,9.6795,9.6881,9.6795,9.6795,6000.0
2013-04-23 12:50:00,11.2,11.2,11.2,11.2,4400.0,9.6795,9.6795,9.6795,9.6795,4400.0
2013-04-23 12:55:00,11.19,11.2,11.19,11.2,20800.0,9.6708,9.6795,9.6708,9.6795,20800.0
2013-04-23 13:00:00,11.19,11.2,11.19,11.2,2800.0,9.6708,9.6795,9.6708,9.6795,2800.0
2013-04-23 13:05:00,11.21,11.21,11.14,11.14,40800.0,9.6881,9.6881,9.6276,9.6276,40800.0
2013-04-23 13:10:00,11.12,11.22,11.11,11.21,40800.0,9.6103,9.6967,9.6017,9.6881,40800.0
2013-04-23 13:15:00,11.19,11.22,11.19,11.21,12000.0,9.6708,9.6967,9.6708,9.6881,12000.0
2013-04-23 13:20:00,11.2,11.21,11.2,11.2,4000.0,9.6795,9.6881,9.6795,9.6795,4000.0
2013-04-23 13:25:00,11.2,11.2,11.18,11.19,5600.0,9.6795,9.6795,9.6622,9.6708,5600.0
2013-04-23 13:30:00,11.19,11.2,11.18,11.18,8000.0,9.6708,9.6795,9.6622,9.6622,8000.0
2013-04-23 13:35:00,11.18,11.19,11.17,11.17,4400.0,9.6622,9.6708,9.6535,9.6535,4400.0
2013-04-23 13:40:00,11.18,11.18,11.17,11.17,4000.0,9.6622,9.6622,9.6535,9.6535,4000.0
2013-04-23 13:45:00,11.17,11.18,11.17,11.18,5600.0,9.6535,9.6622,9.6535,9.6622,5600.0
2013-04-23 13:50:00,11.18,11.18,11.17,11.18,1600.0,9.6622,9.6622,9.6535,9.6622,1600.0
2013-04-23 13:55:00,11.18,11.18,11.18,11.18,1200.0,9.6622,9.6622,9.6622,9.6622,1200.0
2013-04-23 14:00:00,11.18,11.18,11.17,11.18,14400.0,9.6622,9.6622,9.6535,9.6622,14400.0
2013-04-23 14:05:00,11.18,11.18,11.17,11.18,2400.0,9.6622,9.6622,9.6535,9.6622,2400.0
2013-04-23 14:10:00,11.18,11.18,11.17,11.18,4400.0,9.6622,9.6622,9.6535,9.6622,4400.0
2013-04-23 14:15:00,11.18,11.18,11.16,11.17,13200.0,9.6622,9.6622,9.6449,9.6535,13200.0
2013-04-23 14:20:00,11.16,11.16,11.16,11.16,800.0,9.6449,9.6449,9.6449,9.6449,800.0
2013-04-23 14:25:00,11.17,11.17,11.14,11.14,4400.0,9.6535,9.6535,9.6276,9.6276,4400.0
2013-04-23 14:30:00,11.15,11.15,11.13,11.15,16000.0,9.6363,9.6363,9.619,9.6363,16000.0
2013-04-23 14:35:00,11.15,11.15,11.15,11.15,2000.0,9.6363,9.6363,9.6363,9.6363,2000.0
2013-04-23 14:40:00,11.15,11.15,11.15,11.15,4800.0,9.6363,9.6363,9.6363,9.6363,4800.0
2013-04-23 14:45:00,11.15,11.15,11.15,11.15,10400.0,9.6363,9.6363,9.6363,9.6363,10400.0
2013-04-23 14:50:00,11.15,11.15,11.15,11.15,2000.0,9.6363,9.6363,9.6363,9.6363,2000.0
2013-04-23 14:55:00,11.15,11.16,11.15,11.15,4400.0,9.6363,9.6449,9.6363,9.6363,4400.0
2013-04-23 15:00:00,11.15,11.16,11.15,11.15,32000.0,9.6363,9.6449,9.6363,9.6363,32000.0
2013-04-23 15:05:00,11.15,11.16,11.15,11.15,32000.0,9.6363,9.6449,9.6363,9.6363,32000.0
2013-04-23 15:10:00,11.15,11.17,11.15,11.16,5600.0,9.6363,9.6535,9.6363,9.6449,5600.0
2013-04-23 15:15:00,11.16,11.17,11.15,11.16,14000.0,9.6449,9.6535,9.6363,9.6449,14000.0
2013-04-23 15:20:00,11.17,11.18,11.16,11.17,15600.0,9.6535,9.6622,9.6449,9.6535,15600.0
2013-04-23 15:25:00,11.17,11.17,11.17,11.17,11200.0,9.6535,9.6535,9.6535,9.6535,11200.0
2013-04-23 15:30:00,11.17,11.17,11.16,11.16,58800.0,9.6535,9.6535,9.6449,9.6449,58800.0
2013-04-23 15:35:00,11.16,11.17,11.16,11.16,30400.0,9.6449,9.6535,9.6449,9.6449,30400.0
2013-04-23 15:40:00,11.17,11.17,11.16,11.17,19600.0,9.6535,9.6535,9.6449,9.6535,19600.0
2013-04-23 15:45:00,11.17,11.17,11.17,11.17,79600.0,9.6535,9.6535,9.6535,9.6535,79600.0
2013-04-23 15:50:00,11.17,11.18,11.16,11.17,51200.0,9.6535,9.6622,9.6449,9.6535,51200.0
2013-04-23 15:55:00,11.16,11.17,11.16,11.16,196400.0,9.6449,9.6535,9.6449,9.6449,196400.0
2013-04-24 09:30:00,11.19,11.22,11.15,11.16,22800.0,9.6708,9.6967,9.6363,9.6449,22800.0
2013-04-24 09:35:00,11.19,11.19,11.18,11.18,13200.0,9.6708,9.6708,9.6622,9.6622,13200.0
2013-04-24 09:40:00,11.17,11.18,11.15,11.15,14000.0,9.6535,9.6622,9.6363,9.6363,14000.0
2013-04-24 09:45:00,11.16,11.17,11.14,11.14,27600.0,9.6449,9.6535,9.6276,9.6276,27600.0
2013-04-24 09:50:00,11.15,11.15,11.13,11.14,6800.0,9.6363,9.6363,9.619,9.6276,6800.0
2013-04-24 09:55:00,11.14,11.14,11.12,11.12,15200.0,9.6276,9.6276,9.6103,9.6103,15200.0
2013-04-24 10:00:00,11.13,11.13,11.12,11.13,4400.0,9.619,9.619,9.6103,9.619,4400.0
2013-04-24 10:05:00,11.12,11.12,11.1,11.1,10400.0,9.6103,9.6103,9.593,9.593,10400.0
2013-04-24 10:10:00,11.11,11.11,11.1,11.11,12800.0,9.6017,9.6017,9.593,9.6017,12800.0
2013-04-24 10:15:00,11.11,11.11,11.1,11.1,16400.0,9.6017,9.6017,9.593,9.593,16400.0
2013-04-24 10:20:00,11.11,11.11,11.09,11.1,24400.0,9.6017,9.6017,9.5844,9.593,24400.0
2013-04-24 10:25:00,11.1,11.11,11.09,11.11,38000.0,9.593,9.6017,9.5844,9.6017,38000.0
2013-04-24 10:30:00,11.11,11.13,11.11,11.13,13600.0,9.6017,9.619,9.6017,9.619,13600.0
2013-04-24 10:35:00,11.13,11.13,11.12,11.13,13200.0,9.619,9.619,9.6103,9.619,13200.0
2013-04-24 10:40:00,11.13,11.13,11.12,11.13,17200.0,9.619,9.619,9.6103,9.619,17200.0
2013-04-24 10:45:00,11.13,11.14,11.13,11.14,7600.0,9.619,9.6276,9.619,9.6276,7600.0
2013-04-24 10:50:00,11.13,11.15,11.13,11.15,13200.0,9.619,9.6363,9.619,9.6363,13200.0
2013-04-24 10:55:00,11.15,11.15,11.14,11.15,16800.0,9.6363,9.6363,9.6276,9.6363,16800.0
2013-04-24 11:00:00,11.14,11.15,11.14,11.14,15200.0,9.6276,9.6363,9.6276,9.6276,15200.0
2013-04-24 11:05:00,11.14,11.15,11.13,11.14,45200.0,9.6276,9.6363,9.619,9.6276,45200.0
2013-04-24 11:10:00,11.13,11.15,11.13,11.15,8400.0,9.619,9.6363,9.619,9.6363,8400.0
2013-04-24 11:15:00,11.14,11.14,11.14,11.14,12800.0,9.6276,9.6276,9.6276,9.6276,12800.0
2013-04-24 11:20:00,11.14,11.14,11.14,11.14,6400.0,9.6276,9.6276,9.6276,9.6276,6400.0
2013-04-24 11:25:00,11.14,11.15,11.14,11.15,11600.0,9.6276,9.6363,9.6276,9.6363,11600.0
2013-04-24 11:30:00,11.15,11.16,11.15,11.15,8400.0,9.6363,9.6449,9.6363,9.6363,8400.0
2013-04-24 11:35:00,11.16,11.16,11.15,11.16,17200.0,9.6449,9.6449,9.6363,9.6449,17200.0
2013-04-24 11:40:00,11.15,11.16,11.15,11.16,13600.0,9.6363,9.6449,9.6363,9.6449,13600.0
2013-04-24 11:45:00,11.16,11.17,11.16,11.17,13200.0,9.6449,9.6535,9.6449,9.6535,13200.0
2013-04-24 11:50:00,11.17,11.18,11.17,11.17,8800.0,9.6535,9.6622,9.6535,9.6535,8800.0
2013-04-24 11:55:00,11.17,11.17,11.16,11.16,6000.0,9.6535,9.6535,9.6449,9.6449,6000.0
2013-04-24 12:00:00,11.16,11.17,11.16,11.16,13200.0,9.6449,9.6535,9.6449,9.6449,13200.0
2013-04-24 12:05:00,11.15,11.15,11.15,11.15,15200.0,9.6363,9.6363,9.6363,9.6363,15200.0
2013-04-24 12:10:00,11.15,11.15,11.13,11.14,34800.0,9.6363,9.6363,9.619,9.6276,34800.0
2013-04-24 12:15:00,11.14,11.15,11.14,11.15,11600.0,9.6276,9.6363,9.6276,9.6363,11600.0
2013-04-24 12:20:00,11.15,11.15,11.14,11.14,3200.0,9.6363,9.6363,9.6276,9.6276,3200.0
2013-04-24 12:25:00,11.14,11.14,11.13,11.13,15200.0,9.6276,9.6276,9.619,9.619,15200.0
2013-04-24 12:30:00,11.13,11.13,11.13,11.13,12000.0,9.619,9.619,9.619,9.619,12000.0
2013-04-24 12:35:00,11.13,11.13,11.12,11.12,6800.0,9.619,9.619,9.6103,9.6103,6800.0
2013-04-24 12:40:00,11.12,11.13,11.12,11.13,5200.0,9.6103,9.619,9.6103,9.619,5200.0
2013-04-24 12:45:00,11.13,11.13,11.12,11.13,8400.0,9.619,9.619,9.6103,9.619,8400.0
2013-04-24 12:50:00,11.12,11.13,11.12,11.13,8000.0,9.6103,9.619,9.6103,9.619,8000.0
2013-04-24 12:55:00,11.12,11.13,11.12,11.13,5200.0,9.6103,9.619,9.6103,9.619,5200.0
2013-04-24 13:00:00,11.13,11.13,11.13,11.13,6800.0,9.619,9.619,9.619,9.619,6800.0
2013-04-24 13:05:00,11.13,11.13,11.13,11.13,11200.0,9.619,9.619,9.619,9.619,11200.0
2013-04-24 13:10:00,11.13,11.13,11.13,11.13,16000.0,9.619,9.619,9.619,9.619,16000.0
2013-04-24 13:15:00,11.13,11.14,11.13,11.14,11200.0,9.619,9.6276,9.619,9.6276,11200.0
2013-04-24 13:20:00,11.15,11.15,11.14,11.15,28800.0,9.6363,9.6363,9.6276,9.6363,28800.0
2013-04-24 13:25:00,11.15,11.16,11.15,11.16,7200.0,9.6363,9.6449,9.6363,9.6449,7200.0
2013-04-24 13:30:00,11.16,11.17,11.15,11.17,14800.0,9.6449,9.6535,9.6363,9.6535,14800.0
2013-04-24 13:35:00,11.17,11.19,11.17,11.19,14800.0,9.6535,9.6708,9.6535,9.6708,14800.0
2013-04-24 13:40:00,11.19,11.19,11.18,11.19,17200.0,9.6708,9.6708,9.6622,9.6708,17200.0
2013-04-24 13:45:00,11.19,11.19,11.18,11.19,13200.0,9.6708,9.6708,9.6622,9.6708,13200.0
2013-04-24 13:50:00,11.19,11.19,11.19,11.19,10800.0,9.6708,9.6708,9.6708,9.6708,10800.0
2013-04-24 13:55:00,11.19,11.2,11.19,11.2,14400.0,9.6708,9.6795,9.6708,9.6795,14400.0
2013-04-24 14:00:00,11.2,11.2,11.19,11.19,16000.0,9.6795,9.6795,9.6708,9.6708,16000.0
2013-04-24 14:05:00,11.19,11.2,11.19,11.19,8000.0,9.6708,9.6795,9.6708,9.6708,8000.0
2013-04-24 14:10:00,11.19,11.19,11.19,11.19,8400.0,9.6708,9.6708,9.6708,9.6708,8400.0
2013-04-24 14:15:00,11.19,11.21,11.19,11.21,17600.0,9.6708,9.6881,9.6708,9.6881,17600.0
2013-04-24 14:20:00,11.2,11.21,11.2,11.21,8800.0,9.6795,9.6881,9.6795,9.6881,8800.0
2013-04-24 14:25:00,11.21,11.22,11.2,11.2,12800.0,9.6881,9.6967,9.6795,9.6795,12800.0
2013-04-24 14:30:00,11.2,11.21,11.2,11.21,7200.0,9.6795,9.6881,9.6795,9.6881,7200.0
2013-04-24 14:35:00,11.21,11.21,11.21,11.21,9600.0,9.6881,9.6881,9.6881,9.6881,9600.0
2013-04-24 14:40:00,11.21,11.21,11.2,11.21,5200.0,9.6881,9.6881,9.6795,9.6881,5200.0
2013-04-24 14:45:00,11.21,11.21,11.2,11.21,19200.0,9.6881,9.6881,9.6795,9.6881,19200.0
2013-04-24 14:50:00,11.2,11.21,11.2,11.2,6000.0,9.6795,9.6881,9.6795,9.6795,6000.0
2013-04-24 14:55:00,11.2,11.21,11.2,11.2,14000.0,9.6795,9.6881,9.6795,9.6795,14000.0
2013-04-24 15:00:00,11.2,11.21,11.2,11.21,8800.0,9.6795,9.6881,9.6795,9.6881,8800.0
2013-04-24 15:05:00,11.2,11.21,11.2,11.21,8000.0,9.6795,9.6881,9.6795,9.6881,8000.0
2013-04-24 15:10:00,11.21,11.21,11.19,11.19,12000.0,9.6881,9.6881,9.6708,9.6708,12000.0
2013-04-24 15:15:00,11.2,11.21,11.2,11.21,9600.0,9.6795,9.6881,9.6795,9.6881,9600.0
2013-04-24 15:20:00,11.21,11.21,11.2,11.2,8000.0,9.6881,9.6881,9.6795,9.6795,8000.0
2013-04-24 15:25:00,11.2,11.21,11.2,11.21,6000.0,9.6795,9.6881,9.6795,9.6881,6000.0
2013-04-24 15:30:00,11.2,11.21,11.2,11.2,14000.0,9.6795,9.6881,9.6795,9.6795,14000.0
2013-04-24 15:35:00,11.2,11.21,11.2,11.21,14000.0,9.6795,9.6881,9.6795,9.6881,14000.0
2013-04-24 15:40:00,11.21,11.21,11.2,11.2,41600.0,9.6881,9.6881,9.6795,9.6795,41600.0
2013-04-24 15:45:00,11.2,11.21,11.2,11.21,16800.0,9.6795,9.6881,9.6795,9.6881,16800.0
2013-04-24 15:50:00,11.21,11.22,11.21,11.22,46400.0,9.6881,9.6967,9.6881,9.6967,46400.0
2013-04-24 15:55:00,11.22,11.22,11.21,11.22,129600.0,9.6967,9.6967,9.6881,9.6967,129600.0
2013-04-25 09:30:00,11.3,11.31,11.24,11.27,27200.0,9.7659,9.7745,9.714,9.74,27200.0
2013-04-25 09:35:00,11.26,11.29,11.26,11.29,11600.0,9.7313,9.7572,9.7313,9.7572,11600.0
2013-04-25 09:40:00,11.28,11.28,11.27,11.27,4400.0,9.7486,9.7486,9.74,9.74,4400.0
2013-04-25 09:45:00,11.27,11.27,11.27,11.27,2000.0,9.74,9.74,9.74,9.74,2000.0
2013-04-25 09:50:00,11.27,11.28,11.26,11.28,5200.0,9.74,9.7486,9.7313,9.7486,5200.0
2013-04-25 09:55:00,11.28,11.29,11.27,11.27,5600.0,9.7486,9.7572,9.74,9.74,5600.0
2013-04-25 10:00:00,11.28,11.3,11.28,11.3,13200.0,9.7486,9.7659,9.7486,9.7659,13200.0
2013-04-25 10:05:00,11.31,11.31,11.29,11.3,10000.0,9.7745,9.7745,9.7572,9.7659,10000.0
2013-04-25 10:10:00,11.3,11.31,11.3,11.3,3600.0,9.7659,9.7745,9.7659,9.7659,3600.0
2013-04-25 10:15:00,11.31,11.31,11.3,11.3,2400.0,9.7745,9.7745,9.7659,9.7659,2400.0
2013-04-25 10:20:00,11.3,11.3,11.29,11.3,9600.0,9.7659,9.7659,9.7572,9.7659,9600.0
2013-04-25 10:25:00,11.3,11.3,11.29,11.3,7200.0,9.7659,9.7659,9.7572,9.7659,7200.0
2013-04-25 10:30:00,11.29,11.3,11.29,11.29,14000.0,9.7572,9.7659,9.7572,9.7572,14000.0
2013-04-25 10:35:00,11.3,11.3,11.29,11.29,50400.0,9.7659,9.7659,9.7572,9.7572,50400.0
2013-04-25 10:40:00,11.3,11.31,11.3,11.31,1600.0,9.7659,9.7745,9.7659,9.7745,1600.0
2013-04-25 10:45:00,11.31,11.31,11.29,11.3,23200.0,9.7745,9.7745,9.7572,9.7659,23200.0
2013-04-25 10:50:00,11.31,11.31,11.3,11.31,2400.0,9.7745,9.7745,9.7659,9.7745,2400.0
2013-04-25 10:55:00,11.31,11.31,11.31,11.31,1600.0,9.7745,9.7745,9.7745,9.7745,1600.0
2013-04-25 11:00:00,11.31,11.32,11.31,11.32,12800.0,9.7745,9.7832,9.7745,9.7832,12800.0
2013-04-25 11:05:00,11.31,11.32,11.31,11.31,7200.0,9.7745,9.7832,9.7745,9.7745,7200.0
2013-04-25 11:10:00,11.31,11.31,11.29,11.29,4800.0,9.7745,9.7745,9.7572,9.7572,4800.0
2013-04-25 11:15:00,11.3,11.31,11.3,11.3,2400.0,9.7659,9.7745,9.7659,9.7659,2400.0
2013-04-25 11:20:00,11.3,11.3,11.28,11.29,34400.0,9.7659,9.7659,9.7486,9.7572,34400.0
2013-04-25 11:25:00,11.28,11.3,11.28,11.3,8800.0,9.7486,9.7659,9.7486,9.7659,8800.0
2013-04-25 11:30:00,11.3,11.3,11.29,11.29,19600.0,9.7659,9.7659,9.7572,9.7572,19600.0
2013-04-25 11:35:00,11.3,11.3,11.29,11.3,2800.0,9.7659,9.7659,9.7572,9.7659,2800.0
2013-04-25 11:40:00,11.29,11.3,11.29,11.3,3200.0,9.7572,9.7659,9.7572,9.7659,3200.0
2013-04-25 11:45:00,11.29,11.3,11.29,11.29,2000.0,9.7572,9.7659,9.7572,9.7572,2000.0
2013-04-25 11:50:00,11.29,11.29,11.28,11.28,2400.0,9.7572,9.7572,9.7486,9.7486,2400.0
2013-04-25 11:55:00,11.28,11.28,11.28,11.28,5200.0,9.7486,9.7486,9.7486,9.7486,5200.0
2013-04-25 12:00:00,11.27,11.28,11.27,11.28,1200.0,9.74,9.7486,9.74,9.7486,1200.0
2013-04-25 12:05:00,11.28,11.29,11.26,11.29,36400.0,9.7486,9.7572,9.7313,9.7572,36400.0
2013-04-25 12:10:00,11.29,11.29,11.28,11.29,4400.0,9.7572,9.7572,9.7486,9.7572,4400.0
2013-04-25 12:15:00,11.29,11.29,11.29,11.29,400.0,9.7572,9.7572,9.7572,9.7572,400.0
2013-04-25 12:20:00,11.29,11.29,11.28,11.29,2000.0,9.7572,9.7572,9.7486,9.7572,2000.0
2013-04-25 12:25:00,11.28,11.28,11.28,11.28,4400.0,9.7486,9.7486,9.7486,9.7486,4400.0
2013-04-25 12:30:00,11.28,11.28,11.27,11.28,16400.0,9.7486,9.7486,9.74,9.7486,16400.0
2013-04-25 12:35:00,11.28,11.29,11.28,11.29,8400.0,9.7486,9.7572,9.7486,9.7572,8400.0
2013-04-25 12:40:00,11.29,11.3,11.29,11.3,2800.0,9.7572,9.7659,9.7572,9.7659,2800.0
2013-04-25 12:45:00,11.31,11.32,11.31,11.31,9600.0,9.7745,9.7832,9.7745,9.7745,9600.0
2013-04-25 12:50:00,11.32,11.33,11.32,11.32,10400.0,9.7832,9.7918,9.7832,9.7832,10400.0
2013-04-25 12:55:00,11.32,11.33,11.32,11.33,16800.0,9.7832,9.7918,9.7832,9.7918,16800.0
2013-04-25 13:00:00,11.33,11.33,11.31,11.32,28400.0,9.7918,9.7918,9.7745,9.7832,28400.0
2013-04-25 13:05:00,11.32,11.32,11.32,11.32,1600.0,9.7832,9.7832,9.7832,9.7832,1600.0
2013-04-25 13:10:00,11.32,11.33,11.32,11.33,6800.0,9.7832,9.7918,9.7832,9.7918,6800.0
2013-04-25 13:15:00,11.33,11.34,11.33,11.34,3600.0,9.7918,9.8005,9.7918,9.8005,3600.0
2013-04-25 13:20:00,11.33,11.34,11.33,11.33,6400.0,9.7918,9.8005,9.7918,9.7918,6400.0
2013-04-25 13:25:00,11.33,11.33,11.32,11.33,12000.0,9.7918,9.7918,9.7832,9.7918,12000.0
2013-04-25 13:30:00,11.33,11.33,11.32,11.33,22800.0,9.7918,9.7918,9.7832,9.7918,22800.0
2013-04-25 13:35:00,11.33,11.33,11.32,11.33,11600.0,9.7918,9.7918,9.7832,9.7918,11600.0
2013-04-25 13:40:00,11.33,11.33,11.32,11.32,2800.0,9.7918,9.7918,9.7832,9.7832,2800.0
2013-04-25 13:45:00,11.32,11.32,11.31,11.31,10000.0,9.7832,9.7832,9.7745,9.7745,10000.0
2013-04-25 13:50:00,11.31,11.31,11.31,11.31,3600.0,9.7745,9.7745,9.7745,9.7745,3600.0
2013-04-25 13:55:00,11.31,11.32,11.3,11.32,7200.0,9.7745,9.7832,9.7659,9.7832,7200.0
2013-04-25 14:00:00,11.32,11.32,11.3,11.31,24000.0,9.7832,9.7832,9.7659,9.7745,24000.0
2013-04-25 14:05:00,11.3,11.31,11.3,11.31,10000.0,9.7659,9.7745,9.7659,9.7745,10000.0
2013-04-25 14:10:00,11.31,11.31,11.3,11.3,5200.0,9.7745,9.7745,9.7659,9.7659,5200.0
2013-04-25 14:15:00,11.31,11.31,11.3,11.3,9200.0,9.7745,9.7745,9.7659,9.7659,9200.0
2013-04-25 14:20:00,11.3,11.31,11.3,11.3,6800.0,9.7659,9.7745,9.7659,9.7659,6800.0
2013-04-25 14:25:00,11.31,11.31,11.31,11.31,3200.0,9.7745,9.7745,9.7745,9.7745,3200.0
2013-04-25 14:30:00,11.31,11.31,11.3,11.3,5600.0,9.7745,9.7745,9.7659,9.7659,5600.0
2013-04-25 14:35:00,11.3,11.31,11.3,11.3,6000.0,9.7659,9.7745,9.7659,9.7659,6000.0
2013-04-25 14:40:00,11.3,11.31,11.29,11.3,14400.0,9.7659,9.7745,9.7572,9.7659,14400.0
2013-04-25 14:45:00,11.3,11.3,11.29,11.29,7200.0,9.7659,9.7659,9.7572,9.7572,7200.0
2013-04-25 14:50:00,11.29,11.29,11.28,11.28,6800.0,9.7572,9.7572,9.7486,9.7486,6800.0
2013-04-25 14:55:00,11.28,11.28,11.27,11.28,18400.0,9.7486,9.7486,9.74,9.7486,18400.0
2013-04-25 15:00:00,11.28,11.29,11.28,11.28,10000.0,9.7486,9.7572,9.7486,9.7486,10000.0
2013-04-25 15:05:00,11.28,11.28,11.27,11.27,10400.0,9.7486,9.7486,9.74,9.74,10400.0
2013-04-25 15:10:00,11.27,11.28,11.26,11.26,14800.0,9.74,9.7486,9.7313,9.7313,14800.0
2013-04-25 15:15:00,11.27,11.27,11.26,11.26,14800.0,9.74,9.74,9.7313,9.7313,14800.0
2013-04-25 15:20:00,11.26,11.26,11.25,11.26,42000.0,9.7313,9.7313,9.7227,9.7313,42000.0
2013-04-25 15:25:00,11.26,11.26,11.25,11.26,9200.0,9.7313,9.7313,9.7227,9.7313,9200.0
2013-04-25 15:30:00,11.26,11.27,11.26,11.26,18800.0,9.7313,9.74,9.7313,9.7313,18800.0
2013-04-25 15:35:00,11.26,11.27,11.26,11.27,39200.0,9.7313,9.74,9.7313,9.74,39200.0
2013-04-25 15:40:00,11.27,11.27,11.26,11.26,32800.0,9.74,9.74,9.7313,9.7313,32800.0
2013-04-25 15:45:00,11.26,11.26,11.25,11.26,66000.0,9.7313,9.7313,9.7227,9.7313,66000.0
2013-04-25 15:50:00,11.26,11.26,11.24,11.24,72400.0,9.7313,9.7313,9.714,9.714,72400.0
2013-04-25 15:55:00,11.24,11.25,11.22,11.24,271600.0,9.714,9.7227,9.6967,9.714,271600.0
2013-04-26 09:30:00,11.25,11.26,11.25,11.26,11600.0,9.7227,9.7313,9.7227,9.7313,11600.0
2013-04-26 09:35:00,11.26,11.26,11.26,11.26,2000.0,9.7313,9.7313,9.7313,9.7313,2000.0
2013-04-26 09:40:00,11.26,11.26,11.25,11.26,1600.0,9.7313,9.7313,9.7227,9.7313,1600.0
2013-04-26 09:45:00,11.25,11.26,11.25,11.26,4400.0,9.7227,9.7313,9.7227,9.7313,4400.0
2013-04-26 09:50:00,11.25,11.27,11.22,11.26,69200.0,9.7227,9.74,9.6967,9.7313,69200.0
2013-04-26 09:55:00,11.25,11.27,11.25,11.26,5600.0,9.7227,9.74,9.7227,9.7313,5600.0
2013-04-26 10:00:00,11.26,11.26,11.25,11.25,26800.0,9.7313,9.7313,9.7227,9.7227,26800.0
2013-04-26 10:05:00,11.24,11.26,11.24,11.25,4800.0,9.714,9.7313,9.714,9.7227,4800.0
2013-04-26 10:10:00,11.25,11.25,11.22,11.22,10400.0,9.7227,9.7227,9.6967,9.6967,10400.0
2013-04-26 10:15:00,11.22,11.24,11.22,11.22,30800.0,9.6967,9.714,9.6967,9.6967,30800.0
2013-04-26 10:20:00,11.23,11.23,11.2,11.2,18400.0,9.7054,9.7054,9.6795,9.6795,18400.0
2013-04-26 10:25:00,11.2,11.2,11.19,11.2,6400.0,9.6795,9.6795,9.6708,9.6795,6400.0
2013-04-26 10:30:00,11.2,11.21,11.19,11.19,2000.0,9.6795,9.6881,9.6708,9.6708,2000.0
2013-04-26 10:35:00,11.19,11.2,11.19,11.2,2000.0,9.6708,9.6795,9.6708,9.6795,2000.0
2013-04-26 10:40:00,11.2,11.2,11.19,11.2,4400.0,9.6795,9.6795,9.6708,9.6795,4400.0
2013-04-26 10:45:00,11.19,11.2,11.19,11.19,10800.0,9.6708,9.6795,9.6708,9.6708,10800.0
2013-04-26 10:50:00,11.19,11.19,11.17,11.17,12400.0,9.6708,9.6708,9.6535,9.6535,12400.0
2013-04-26 10:55:00,11.17,11.18,11.17,11.17,9200.0,9.6535,9.6622,9.6535,9.6535,9200.0
2013-04-26 11:00:00,11.17,11.17,11.16,11.17,13600.0,9.6535,9.6535,9.6449,9.6535,13600.0
2013-04-26 11:05:00,11.17,11.17,11.16,11.16,4400.0,9.6535,9.6535,9.6449,9.6449,4400.0
2013-04-26 11:10:00,11.16,11.17,11.16,11.16,6800.0,9.6449,9.6535,9.6449,9.6449,6800.0
2013-04-26 11:15:00,11.17,11.17,11.16,11.16,6400.0,9.6535,9.6535,9.6449,9.6449,6400.0
2013-04-26 11:20:00,11.15,11.16,11.14,11.15,21200.0,9.6363,9.6449,9.6276,9.6363,21200.0
2013-04-26 11:25:00,11.15,11.16,11.13,11.13,40800.0,9.6363,9.6449,9.619,9.619,40800.0
2013-04-26 11:30:00,11.13,11.14,11.13,11.13,19200.0,9.619,9.6276,9.619,9.619,19200.0
2013-04-26 11:35:00,11.13,11.14,11.12,11.13,17600.0,9.619,9.6276,9.6103,9.619,17600.0
2013-04-26 11:40:00,11.13,11.13,11.12,11.12,10400.0,9.619,9.619,9.6103,9.6103,10400.0
2013-04-26 11:45:00,11.12,11.13,11.11,11.13,18800.0,9.6103,9.619,9.6017,9.619,18800.0
2013-04-26 11:50:00,11.13,11.18,11.13,11.18,14400.0,9.619,9.6622,9.619,9.6622,14400.0
2013-04-26 11:55:00,11.18,11.18,11.17,11.17,28000.0,9.6622,9.6622,9.6535,9.6535,28000.0
2013-04-26 12:00:00,11.17,11.17,11.17,11.17,13200.0,9.6535,9.6535,9.6535,9.6535,13200.0
2013-04-26 12:05:00,11.17,11.17,11.17,11.17,5600.0,9.6535,9.6535,9.6535,9.6535,5600.0
2013-04-26 12:10:00,11.17,11.18,11.17,11.17,22000.0,9.6535,9.6622,9.6535,9.6535,22000.0
2013-04-26 12:15:00,11.17,11.17,11.17,11.17,39200.0,9.6535,9.6535,9.6535,9.6535,39200.0
2013-04-26 12:20:00,11.16,11.16,11.15,11.15,12000.0,9.6449,9.6449,9.6363,9.6363,12000.0
2013-04-26 12:25:00,11.15,11.15,11.14,11.14,7200.0,9.6363,9.6363,9.6276,9.6276,7200.0
2013-04-26 12:30:00,11.14,11.15,11.14,11.15,13200.0,9.6276,9.6363,9.6276,9.6363,13200.0
2013-04-26 12:35:00,11.15,11.15,11.15,11.15,5600.0,9.6363,9.6363,9.6363,9.6363,5600.0
2013-04-26 12:40:00,11.15,11.16,11.15,11.16,30000.0,9.6363,9.6449,9.6363,9.6449,30000.0
2013-04-26 12:45:00,11.16,11.18,11.16,11.17,10000.0,9.6449,9.6622,9.6449,9.6535,10000.0
2013-04-26 12:50:00,11.18,11.18,11.18,11.18,2800.0,9.6622,9.6622,9.6622,9.6622,2800.0
2013-04-26 12:55:00,11.17,11.18,11.17,11.18,1200.0,9.6535,9.6622,9.6535,9.6622,1200.0
2013-04-26 13:00:00,11.17,11.18,11.17,11.17,3200.0,9.6535,9.6622,9.6535,9.6535,3200.0
2013-04-26 13:05:00,11.16,11.17,11.16,11.16,5600.0,9.6449,9.6535,9.6449,9.6449,5600.0
2013-04-26 13:10:00,11.16,11.16,11.15,11.16,12400.0,9.6449,9.6449,9.6363,9.6449,12400.0
2013-04-26 13:15:00,11.16,11.18,11.16,11.17,4800.0,9.6449,9.6622,9.6449,9.6535,4800.0
2013-04-26 13:20:00,11.17,11.19,11.17,11.19,6000.0,9.6535,9.6708,9.6535,9.6708,6000.0
2013-04-26 13:25:00,11.19,11.19,11.18,11.18,10000.0,9.6708,9.6708,9.6622,9.6622,10000.0
2013-04-26 13:30:00,11.18,11.18,11.16,11.16,14000.0,9.6622,9.6622,9.6449,9.6449,14000.0
2013-04-26 13:35:00,11.18,11.18,11.17,11.17,22800.0,9.6622,9.6622,9.6535,9.6535,22800.0
2013-04-26 13:40:00,11.17,11.18,11.16,11.18,16400.0,9.6535,9.6622,9.6449,9.6622,16400.0
2013-04-26 13:45:00,11.17,11.17,11.16,11.17,16400.0,9.6535,9.6535,9.6449,9.6535,16400.0
2013-04-26 13:50:00,11.17,11.17,11.16,11.17,9200.0,9.6535,9.6535,9.6449,9.6535,9200.0
2013-04-26 13:55:00,11.17,11.17,11.16,11.17,2400.0,9.6535,9.6535,9.6449,9.6535,2400.0
2013-04-26 14:00:00,11.17,11.17,11.17,11.17,6000.0,9.6535,9.6535,9.6535,9.6535,6000.0
2013-04-26 14:05:00,11.17,11.17,11.16,11.16,9200.0,9.6535,9.6535,9.6449,9.6449,9200.0
2013-04-26 14:10:00,11.16,11.16,11.16,11.16,4400.0,9.6449,9.6449,9.6449,9.6449,4400.0
2013-04-26 14:15:00,11.16,11.16,11.15,11.16,7600.0,9.6449,9.6449,9.6363,9.6449,7600.0
2013-04-26 14:20:00,11.16,11.16,11.14,11.15,14800.0,9.6449,9.6449,9.6276,9.6363,14800.0
2013-04-26 14:25:00,11.15,11.16,11.15,11.16,15200.0,9.6363,9.6449,9.6363,9.6449,15200.0
2013-04-26 14:30:00,11.15,11.17,11.15,11.17,11600.0,9.6363,9.6535,9.6363,9.6535,11600.0
2013-04-26 14:35:00,11.17,11.17,11.17,11.17,10400.0,9.6535,9.6535,9.6535,9.6535,10400.0
2013-04-26 14:40:00,11.17,11.18,11.16,11.18,9600.0,9.6535,9.6622,9.6449,9.6622,9600.0
2013-04-26 14:45:00,11.18,11.18,11.17,11.18,14000.0,9.6622,9.6622,9.6535,9.6622,14000.0
2013-04-26 14:50:00,11.18,11.18,11.17,11.17,9200.0,9.6622,9.6622,9.6535,9.6535,9200.0
2013-04-26 14:55:00,11.17,11.18,11.17,11.17,29200.0,9.6535,9.6622,9.6535,9.6535,29200.0
2013-04-26 15:00:00,11.18,11.18,11.17,11.17,12800.0,9.6622,9.6622,9.6535,9.6535,12800.0
2013-04-26 15:05:00,11.17,11.17,11.17,11.17,10400.0,9.6535,9.6535,9.6535,9.6535,10400.0
2013-04-26 15:10:00,11.17,11.18,11.17,11.17,11600.0,9.6535,9.6622,9.6535,9.6535,11600.0
2013-04-26 15:15:00,11.17,11.18,11.17,11.17,9600.0,9.6535,9.6622,9.6535,9.6535,9600.0
2013-04-26 15:20:00,11.17,11.18,11.17,11.17,17600.0,9.6535,9.6622,9.6535,9.6535,17600.0
2013-04-26 15:25:00,11.17,11.18,11.17,11.18,35200.0,9.6535,9.6622,9.6535,9.6622,35200.0
2013-04-26 15:30:00,11.18,11.18,11.17,11.17,21600.0,9.6622,9.6622,9.6535,9.6535,21600.0
2013-04-26 15:35:00,11.17,11.17,11.17,11.17,23600.0,9.6535,9.6535,9.6535,9.6535,23600.0
2013-04-26 15:40:00,11.17,11.17,11.16,11.16,27600.0,9.6535,9.6535,9.6449,9.6449,27600.0
2013-04-26 15:45:00,11.16,11.18,11.16,11.18,72800.0,9.6449,9.6622,9.6449,9.6622,72800.0
2013-04-26 15:50:00,11.18,11.18,11.17,11.17,64800.0,9.6622,9.6622,9.6535,9.6535,64800.0
2013-04-26 15:55:00,11.17,11.17,11.16,11.16,143200.0,9.6535,9.6535,9.6449,9.6449,143200.0
2013-04-29 09:30:00,11.21,11.24,11.15,11.15,14000.0,9.6881,9.714,9.6363,9.6363,14000.0
2013-04-29 09:35:00,11.16,11.16,11.13,11.13,8400.0,9.6449,9.6449,9.619,9.619,8400.0
2013-04-29 09:40:00,11.14,11.2,11.14,11.19,13600.0,9.6276,9.6795,9.6276,9.6708,13600.0
2013-04-29 09:45:00,11.2,11.21,11.2,11.21,12400.0,9.6795,9.6881,9.6795,9.6881,12400.0
2013-04-29 09:50:00,11.2,11.22,11.2,11.22,5200.0,9.6795,9.6967,9.6795,9.6967,5200.0
2013-04-29 09:55:00,11.21,11.21,11.2,11.2,6000.0,9.6881,9.6881,9.6795,9.6795,6000.0
2013-04-29 10:00:00,11.2,11.22,11.19,11.21,6400.0,9.6795,9.6967,9.6708,9.6881,6400.0
2013-04-29 10:05:00,11.21,11.22,11.21,11.21,4000.0,9.6881,9.6967,9.6881,9.6881,4000.0
2013-04-29 10:10:00,11.22,11.22,11.18,11.18,12000.0,9.6967,9.6967,9.6622,9.6622,12000.0
2013-04-29 10:15:00,11.18,11.2,11.18,11.19,14400.0,9.6622,9.6795,9.6622,9.6708,14400.0
2013-04-29 10:20:00,11.19,11.21,11.19,11.21,12000.0,9.6708,9.6881,9.6708,9.6881,12000.0
2013-04-29 10:25:00,11.21,11.21,11.2,11.2,14000.0,9.6881,9.6881,9.6795,9.6795,14000.0
2013-04-29 10:30:00,11.2,11.2,11.2,11.2,4800.0,9.6795,9.6795,9.6795,9.6795,4800.0
2013-04-29 10:35:00,11.2,11.21,11.2,11.2,8000.0,9.6795,9.6881,9.6795,9.6795,8000.0
2013-04-29 10:40:00,11.2,11.21,11.2,11.21,11600.0,9.6795,9.6881,9.6795,9.6881,11600.0
2013-04-29 10:45:00,11.21,11.22,11.2,11.21,26400.0,9.6881,9.6967,9.6795,9.6881,26400.0
2013-04-29 10:50:00,11.22,11.24,11.22,11.22,9600.0,9.6967,9.714,9.6967,9.6967,9600.0
2013-04-29 10:55:00,11.23,11.23,11.23,11.23,2000.0,9.7054,9.7054,9.7054,9.7054,2000.0
2013-04-29 11:00:00,11.23,11.23,11.23,11.23,800.0,9.7054,9.7054,9.7054,9.7054,800.0
2013-04-29 11:05:00,11.23,11.23,11.23,11.23,2400.0,9.7054,9.7054,9.7054,9.7054,2400.0
2013-04-29 11:10:00,11.22,11.22,11.22,11.22,3200.0,9.6967,9.6967,9.6967,9.6967,3200.0
2013-04-29 11:15:00,11.22,11.22,11.22,11.22,1200.0,9.6967,9.6967,9.6967,9.6967,1200.0
2013-04-29 11:20:00,11.22,11.22,11.22,11.22,5200.0,9.6967,9.6967,9.6967,9.6967,5200.0
2013-04-29 11:25:00,11.22,11.22,11.22,11.22,2400.0,9.6967,9.6967,9.6967,9.6967,2400.0
2013-04-29 11:30:00,11.22,11.22,11.22,11.22,5200.0,9.6967,9.6967,9.6967,9.6967,5200.0
2013-04-29 11:35:00,11.22,11.22,11.22,11.22,4400.0,9.6967,9.6967,9.6967,9.6967,4400.0
2013-04-29 11:40:00,11.22,11.22,11.22,11.22,1200.0,9.6967,9.6967,9.6967,9.6967,1200.0
2013-04-29 11:45:00,11.22,11.22,11.21,11.21,16000.0,9.6967,9.6967,9.6881,9.6881,16000.0
2013-04-29 11:50:00,11.21,11.21,11.21,11.21,3200.0,9.6881,9.6881,9.6881,9.6881,3200.0
2013-04-29 11:55:00,11.21,11.21,11.21,11.21,800.0,9.6881,9.6881,9.6881,9.6881,800.0
2013-04-29 12:00:00,11.21,11.23,11.21,11.22,5200.0,9.6881,9.7054,9.6881,9.6967,5200.0
2013-04-29 12:05:00,11.22,11.23,11.22,11.23,6000.0,9.6967,9.7054,9.6967,9.7054,6000.0
2013-04-29 12:10:00,11.24,11.25,11.24,11.25,4000.0,9.714,9.7227,9.714,9.7227,4000.0
2013-04-29 12:15:00,11.25,11.26,11.25,11.25,7200.0,9.7227,9.7313,9.7227,9.7227,7200.0
2013-04-29 12:20:00,11.25,11.26,11.25,11.26,10000.0,9.7227,9.7313,9.7227,9.7313,10000.0
2013-04-29 12:25:00,11.26,11.27,11.26,11.26,4800.0,9.7313,9.74,9.7313,9.7313,4800.0
2013-04-29 12:30:00,11.26,11.27,11.26,11.26,12800.0,9.7313,9.74,9.7313,9.7313,12800.0
2013-04-29 12:35:00,11.26,11.27,11.26,11.27,18400.0,9.7313,9.74,9.7313,9.74,18400.0
2013-04-29 12:40:00,11.26,11.27,11.26,11.26,36000.0,9.7313,9.74,9.7313,9.7313,36000.0
2013-04-29 12:45:00,11.26,11.26,11.24,11.25,3600.0,9.7313,9.7313,9.714,9.7227,3600.0
2013-04-29 12:50:00,11.25,11.25,11.24,11.24,2800.0,9.7227,9.7227,9.714,9.714,2800.0
2013-04-29 12:55:00,11.24,11.24,11.24,11.24,5200.0,9.714,9.714,9.714,9.714,5200.0
2013-04-29 13:00:00,11.24,11.24,11.24,11.24,8800.0,9.714,9.714,9.714,9.714,8800.0
2013-04-29 13:05:00,11.24,11.24,11.23,11.23,6000.0,9.714,9.714,9.7054,9.7054,6000.0
2013-04-29 13:10:00,11.23,11.24,11.23,11.23,4000.0,9.7054,9.714,9.7054,9.7054,4000.0
2013-04-29 13:15:00,11.23,11.23,11.23,11.23,18000.0,9.7054,9.7054,9.7054,9.7054,18000.0
2013-04-29 13:20:00,11.23,11.24,11.23,11.24,10000.0,9.7054,9.714,9.7054,9.714,10000.0
2013-04-29 13:25:00,11.24,11.24,11.23,11.24,8000.0,9.714,9.714,9.7054,9.714,8000.0
2013-04-29 13:30:00,11.24,11.24,11.24,11.24,5600.0,9.714,9.714,9.714,9.714,5600.0
2013-04-29 13:35:00,11.24,11.24,11.24,11.24,2800.0,9.714,9.714,9.714,9.714,2800.0
2013-04-29 13:40:00,11.24,11.24,11.24,11.24,8400.0,9.714,9.714,9.714,9.714,8400.0
2013-04-29 13:45:00,11.23,11.24,11.23,11.24,5600.0,9.7054,9.714,9.7054,9.714,5600.0
2013-04-29 13:50:00,11.24,11.24,11.23,11.23,21600.0,9.714,9.714,9.7054,9.7054,21600.0
2013-04-29 13:55:00,11.24,11.24,11.24,11.24,5200.0,9.714,9.714,9.714,9.714,5200.0
2013-04-29 14:00:00,11.24,11.24,11.23,11.23,2800.0,9.714,9.714,9.7054,9.7054,2800.0
2013-04-29 14:05:00,11.23,11.24,11.23,11.23,1600.0,9.7054,9.714,9.7054,9.7054,1600.0
2013-04-29 14:10:00,11.23,11.24,11.23,11.24,4000.0,9.7054,9.714,9.7054,9.714,4000.0
2013-04-29 14:15:00,11.24,11.24,11.23,11.24,11600.0,9.714,9.714,9.7054,9.714,11600.0
2013-04-29 14:20:00,11.24,11.24,11.24,11.24,13200.0,9.714,9.714,9.714,9.714,13200.0
2013-04-29 14:25:00,11.24,11.24,11.23,11.24,5200.0,9.714,9.714,9.7054,9.714,5200.0
2013-04-29 14:30:00,11.24,11.24,11.22,11.22,3600.0,9.714,9.714,9.6967,9.6967,3600.0
2013-04-29 14:35:00,11.23,11.23,11.22,11.23,6400.0,9.7054,9.7054,9.6967,9.7054,6400.0
2013-04-29 14:40:00,11.23,11.24,11.23,11.24,5200.0,9.7054,9.714,9.7054,9.714,5200.0
2013-04-29 14:45:00,11.23,11.23,11.22,11.22,6400.0,9.7054,9.7054,9.6967,9.6967,6400.0
2013-04-29 14:50:00,11.22,11.23,11.22,11.23,13200.0,9.6967,9.7054,9.6967,9.7054,13200.0
2013-04-29 14:55:00,11.22,11.23,11.22,11.22,11200.0,9.6967,9.7054,9.6967,9.6967,11200.0
2013-04-29 15:00:00,11.22,11.22,11.22,11.22,18000.0,9.6967,9.6967,9.6967,9.6967,18000.0
2013-04-29 15:05:00,11.22,11.22,11.21,11.22,22800.0,9.6967,9.6967,9.6881,9.6967,22800.0
2013-04-29 15:10:00,11.22,11.22,11.22,11.22,19600.0,9.6967,9.6967,9.6967,9.6967,19600.0
2013-04-29 15:15:00,11.22,11.22,11.22,11.22,7200.0,9.6967,9.6967,9.6967,9.6967,7200.0
2013-04-29 15:20:00,11.22,11.22,11.22,11.22,8400.0,9.6967,9.6967,9.6967,9.6967,8400.0
2013-04-29 15:25:00,11.22,11.22,11.22,11.22,22800.0,9.6967,9.6967,9.6967,9.6967,22800.0
2013-04-29 15:30:00,11.22,11.22,11.21,11.21,26800.0,9.6967,9.6967,9.6881,9.6881,26800.0
2013-04-29 15:35:00,11.21,11.21,11.2,11.21,44800.0,9.6881,9.6881,9.6795,9.6881,44800.0
2013-04-29 15:40:00,11.2,11.21,11.2,11.21,31200.0,9.6795,9.6881,9.6795,9.6881,31200.0
2013-04-29 15:45:00,11.21,11.21,11.21,11.21,51600.0,9.6881,9.6881,9.6881,9.6881,51600.0
2013-04-29 15:50:00,11.21,11.21,11.2,11.2,44400.0,9.6881,9.6881,9.6795,9.6795,44400.0
2013-04-29 15:55:00,11.2,11.21,11.2,11.2,108800.0,9.6795,9.6881,9.6795,9.6795,108800.0
2013-04-30 09:30:00,11.19,11.19,11.15,11.16,6400.0,9.6708,9.6708,9.6363,9.6449,6400.0
2013-04-30 09:35:00,11.17,11.21,11.17,11.2,12000.0,9.6535,9.6881,9.6535,9.6795,12000.0
2013-04-30 09:40:00,11.19,11.19,11.16,11.17,15200.0,9.6708,9.6708,9.6449,9.6535,15200.0
2013-04-30 09:45:00,11.17,11.19,11.15,11.18,13200.0,9.6535,9.6708,9.6363,9.6622,13200.0
2013-04-30 09:50:00,11.18,11.18,11.14,11.15,10400.0,9.6622,9.6622,9.6276,9.6363,10400.0
2013-04-30 09:55:00,11.14,11.17,11.13,11.17,12400.0,9.6276,9.6535,9.619,9.6535,12400.0
2013-04-30 10:00:00,11.17,11.2,11.17,11.17,24800.0,9.6535,9.6795,9.6535,9.6535,24800.0
2013-04-30 10:05:00,11.17,11.18,11.16,11.18,20800.0,9.6535,9.6622,9.6449,9.6622,20800.0
2013-04-30 10:10:00,11.18,11.19,11.18,11.19,5600.0,9.6622,9.6708,9.6622,9.6708,5600.0
2013-04-30 10:15:00,11.19,11.21,11.19,11.2,9600.0,9.6708,9.6881,9.6708,9.6795,9600.0
2013-04-30 10:20:00,11.2,11.22,11.2,11.21,11600.0,9.6795,9.6967,9.6795,9.6881,11600.0
2013-04-30 10:25:00,11.21,11.21,11.2,11.21,7200.0,9.6881,9.6881,9.6795,9.6881,7200.0
2013-04-30 10:30:00,11.2,11.21,11.2,11.21,9600.0,9.6795,9.6881,9.6795,9.6881,9600.0
2013-04-30 10:35:00,11.22,11.22,11.2,11.2,7600.0,9.6967,9.6967,9.6795,9.6795,7600.0
2013-04-30 10:40:00,11.2,11.21,11.2,11.21,4800.0,9.6795,9.6881,9.6795,9.6881,4800.0
2013-04-30 10:45:00,11.21,11.22,11.2,11.22,11600.0,9.6881,9.6967,9.6795,9.6967,11600.0
2013-04-30 10:50:00,11.22,11.22,11.22,11.22,3600.0,9.6967,9.6967,9.6967,9.6967,3600.0
2013-04-30 10:55:00,11.22,11.23,11.22,11.23,4800.0,9.6967,9.7054,9.6967,9.7054,4800.0
2013-04-30 11:00:00,11.23,11.24,11.23,11.24,2400.0,9.7054,9.714,9.7054,9.714,2400.0
2013-04-30 11:05:00,11.24,11.25,11.24,11.24,12800.0,9.714,9.7227,9.714,9.714,12800.0
2013-04-30 11:10:00,11.24,11.24,11.22,11.22,10800.0,9.714,9.714,9.6967,9.6967,10800.0
2013-04-30 11:15:00,11.22,11.22,11.21,11.21,10000.0,9.6967,9.6967,9.6881,9.6881,10000.0
2013-04-30 11:20:00,11.22,11.22,11.2,11.22,46800.0,9.6967,9.6967,9.6795,9.6967,46800.0
2013-04-30 11:25:00,11.22,11.22,11.2,11.22,14800.0,9.6967,9.6967,9.6795,9.6967,14800.0
2013-04-30 11:30:00,11.21,11.22,11.21,11.22,15600.0,9.6881,9.6967,9.6881,9.6967,15600.0
2013-04-30 11:35:00,11.23,11.23,11.21,11.22,20400.0,9.7054,9.7054,9.6881,9.6967,20400.0
2013-04-30 11:40:00,11.22,11.22,11.22,11.22,20400.0,9.6967,9.6967,9.6967,9.6967,20400.0
2013-04-30 11:45:00,11.22,11.22,11.21,11.21,15600.0,9.6967,9.6967,9.6881,9.6881,15600.0
2013-04-30 11:50:00,11.21,11.22,11.21,11.22,10400.0,9.6881,9.6967,9.6881,9.6967,10400.0
2013-04-30 11:55:00,11.22,11.22,11.22,11.22,4000.0,9.6967,9.6967,9.6967,9.6967,4000.0
2013-04-30 12:00:00,11.22,11.22,11.22,11.22,3600.0,9.6967,9.6967,9.6967,9.6967,3600.0
2013-04-30 12:05:00,11.22,11.23,11.21,11.21,55200.0,9.6967,9.7054,9.6881,9.6881,55200.0
2013-04-30 12:10:00,11.22,11.22,11.21,11.21,8400.0,9.6967,9.6967,9.6881,9.6881,8400.0
2013-04-30 12:15:00,11.21,11.22,11.2,11.2,15600.0,9.6881,9.6967,9.6795,9.6795,15600.0
2013-04-30 12:20:00,11.21,11.21,11.21,11.21,2400.0,9.6881,9.6881,9.6881,9.6881,2400.0
2013-04-30 12:25:00,11.2,11.2,11.17,11.19,56400.0,9.6795,9.6795,9.6535,9.6708,56400.0
2013-04-30 12:30:00,11.21,11.21,11.2,11.21,4800.0,9.6881,9.6881,9.6795,9.6881,4800.0
2013-04-30 12:35:00,11.22,11.22,11.21,11.22,8400.0,9.6967,9.6967,9.6881,9.6967,8400.0
2013-04-30 12:40:00,11.22,11.22,11.22,11.22,3200.0,9.6967,9.6967,9.6967,9.6967,3200.0
2013-04-30 12:45:00,11.22,11.24,11.22,11.24,8800.0,9.6967,9.714,9.6967,9.714,8800.0
2013-04-30 12:50:00,11.23,11.24,11.23,11.23,3600.0,9.7054,9.714,9.7054,9.7054,3600.0
2013-04-30 12:55:00,11.22,11.24,11.22,11.23,8000.0,9.6967,9.714,9.6967,9.7054,8000.0
2013-04-30 13:00:00,11.23,11.23,11.22,11.22,3200.0,9.7054,9.7054,9.6967,9.6967,3200.0
2013-04-30 13:05:00,11.22,11.23,11.21,11.21,16000.0,9.6967,9.7054,9.6881,9.6881,16000.0
2013-04-30 13:10:00,11.21,11.21,11.2,11.21,4800.0,9.6881,9.6881,9.6795,9.6881,4800.0
2013-04-30 13:15:00,11.22,11.22,11.22,11.22,7600.0,9.6967,9.6967,9.6967,9.6967,7600.0
2013-04-30 13:20:00,11.22,11.23,11.22,11.23,4800.0,9.6967,9.7054,9.6967,9.7054,4800.0
2013-04-30 13:25:00,11.23,11.23,11.23,11.23,12800.0,9.7054,9.7054,9.7054,9.7054,12800.0
2013-04-30 13:30:00,11.24,11.24,11.23,11.24,10800.0,9.714,9.714,9.7054,9.714,10800.0
2013-04-30 13:35:00,11.24,11.24,11.24,11.24,6000.0,9.714,9.714,9.714,9.714,6000.0
2013-04-30 13:40:00,11.24,11.24,11.23,11.23,4800.0,9.714,9.714,9.7054,9.7054,4800.0
2013-04-30 13:45:00,11.23,11.23,11.22,11.23,7200.0,9.7054,9.7054,9.6967,9.7054,7200.0
2013-04-30 13:50:00,11.23,11.24,11.23,11.23,11200.0,9.7054,9.714,9.7054,9.7054,11200.0
2013-04-30 13:55:00,11.23,11.23,11.22,11.22,14400.0,9.7054,9.7054,9.6967,9.6967,14400.0
2013-04-30 14:00:00,11.22,11.22,11.22,11.22,6800.0,9.6967,9.6967,9.6967,9.6967,6800.0
2013-04-30 14:05:00,11.22,11.22,11.21,11.21,6800.0,9.6967,9.6967,9.6881,9.6881,6800.0
2013-04-30 14:10:00,11.2,11.21,11.2,11.21,14000.0,9.6795,9.6881,9.6795,9.6881,14000.0
2013-04-30 14:15:00,11.22,11.22,11.21,11.21,11200.0,9.6967,9.6967,9.6881,9.6881,11200.0
2013-04-30 14:20:00,11.21,11.21,11.21,11.21,6000.0,9.6881,9.6881,9.6881,9.6881,6000.0
2013-04-30 14:25:00,11.21,11.21,11.21,11.21,23200.0,9.6881,9.6881,9.6881,9.6881,23200.0
2013-04-30 14:30:00,11.21,11.21,11.2,11.2,20000.0,9.6881,9.6881,9.6795,9.6795,20000.0
2013-04-30 14:35:00,11.2,11.21,11.2,11.21,26400.0,9.6795,9.6881,9.6795,9.6881,26400.0
2013-04-30 14:40:00,11.21,11.21,11.2,11.21,10400.0,9.6881,9.6881,9.6795,9.6881,10400.0
2013-04-30 14:45:00,11.21,11.21,11.21,11.21,33200.0,9.6881,9.6881,9.6881,9.6881,33200.0
2013-04-30 14:50:00,11.21,11.21,11.2,11.2,17200.0,9.6881,9.6881,9.6795,9.6795,17200.0
2013-04-30 14:55:00,11.2,11.21,11.2,11.2,12000.0,9.6795,9.6881,9.6795,9.6795,12000.0
2013-04-30 15:00:00,11.2,11.21,11.2,11.2,21600.0,9.6795,9.6881,9.6795,9.6795,21600.0
2013-04-30 15:05:00,11.21,11.22,11.21,11.22,35600.0,9.6881,9.6967,9.6881,9.6967,35600.0
2013-04-30 15:10:00,11.22,11.22,11.21,11.22,14000.0,9.6967,9.6967,9.6881,9.6967,14000.0
2013-04-30 15:15:00,11.22,11.24,11.22,11.23,50800.0,9.6967,9.714,9.6967,9.7054,50800.0
2013-04-30 15:20:00,11.23,11.23,11.22,11.23,35600.0,9.7054,9.7054,9.6967,9.7054,35600.0
2013-04-30 15:25:00,11.23,11.23,11.23,11.23,34400.0,9.7054,9.7054,9.7054,9.7054,34400.0
2013-04-30 15:30:00,11.23,11.23,11.22,11.22,34000.0,9.7054,9.7054,9.6967,9.6967,34000.0
2013-04-30 15:35:00,11.23,11.24,11.23,11.24,36800.0,9.7054,9.714,9.7054,9.714,36800.0
2013-04-30 15:40:00,11.24,11.24,11.22,11.22,40800.0,9.714,9.714,9.6967,9.6967,40800.0
2013-04-30 15:45:00,11.22,11.23,11.22,11.23,59200.0,9.6967,9.7054,9.6967,9.7054,59200.0
2013-04-30 15:50:00,11.23,11.23,11.22,11.22,61200.0,9.7054,9.7054,9.6967,9.6967,61200.0
2013-04-30 15:55:00,11.23,11.23,11.22,11.22,137600.0,9.7054,9.7054,9.6967,9.6967,137600.0
2013-05-01 09:30:00,11.19,11.22,11.18,11.22,24400.0,9.6708,9.6967,9.6622,9.6967,24400.0
2013-05-01 09:35:00,11.21,11.24,11.2,11.2,10800.0,9.6881,9.714,9.6795,9.6795,10800.0
2013-05-01 09:40:00,11.22,11.22,11.19,11.21,11200.0,9.6967,9.6967,9.6708,9.6881,11200.0
2013-05-01 09:45:00,11.21,11.21,11.16,11.17,35200.0,9.6881,9.6881,9.6449,9.6535,35200.0
2013-05-01 09:50:00,11.17,11.17,11.16,11.17,6400.0,9.6535,9.6535,9.6449,9.6535,6400.0
2013-05-01 09:55:00,11.17,11.17,11.15,11.15,11600.0,9.6535,9.6535,9.6363,9.6363,11600.0
2013-05-01 10:00:00,11.15,11.17,11.15,11.17,14400.0,9.6363,9.6535,9.6363,9.6535,14400.0
2013-05-01 10:05:00,11.16,11.17,11.12,11.13,33600.0,9.6449,9.6535,9.6103,9.619,33600.0
2013-05-01 10:10:00,11.14,11.14,11.13,11.13,16800.0,9.6276,9.6276,9.619,9.619,16800.0
2013-05-01 10:15:00,11.13,11.13,11.11,11.11,26000.0,9.619,9.619,9.6017,9.6017,26000.0
2013-05-01 10:20:00,11.12,11.13,11.11,11.13,20400.0,9.6103,9.619,9.6017,9.619,20400.0
2013-05-01 10:25:00,11.13,11.14,11.13,11.14,10800.0,9.619,9.6276,9.619,9.6276,10800.0
2013-05-01 10:30:00,11.13,11.14,11.13,11.13,5200.0,9.619,9.6276,9.619,9.619,5200.0
2013-05-01 10:35:00,11.13,11.16,11.13,11.16,18800.0,9.619,9.6449,9.619,9.6449,18800.0
2013-05-01 10:40:00,11.17,11.17,11.16,11.16,7600.0,9.6535,9.6535,9.6449,9.6449,7600.0
2013-05-01 10:45:00,11.15,11.16,11.15,11.16,2800.0,9.6363,9.6449,9.6363,9.6449,2800.0
2013-05-01 10:50:00,11.15,11.15,11.13,11.13,24800.0,9.6363,9.6363,9.619,9.619,24800.0
2013-05-01 10:55:00,11.13,11.15,11.13,11.14,48400.0,9.619,9.6363,9.619,9.6276,48400.0
2013-05-01 11:00:00,11.14,11.14,11.13,11.14,6000.0,9.6276,9.6276,9.619,9.6276,6000.0
2013-05-01 11:05:00,11.13,11.14,11.13,11.14,16000.0,9.619,9.6276,9.619,9.6276,16000.0
2013-05-01 11:10:00,11.14,11.14,11.13,11.14,10400.0,9.6276,9.6276,9.619,9.6276,10400.0
2013-05-01 11:15:00,11.13,11.15,11.13,11.15,2400.0,9.619,9.6363,9.619,9.6363,2400.0
2013-05-01 11:20:00,11.15,11.15,11.13,11.15,5600.0,9.6363,9.6363,9.619,9.6363,5600.0
2013-05-01 11:25:00,11.15,11.15,11.15,11.15,6000.0,9.6363,9.6363,9.6363,9.6363,6000.0
2013-05-01 11:30:00,11.15,11.15,11.15,11.15,11600.0,9.6363,9.6363,9.6363,9.6363,11600.0
2013-05-01 11:35:00,11.16,11.16,11.14,11.15,11200.0,9.6449,9.6449,9.6276,9.6363,11200.0
2013-05-01 11:40:00,11.13,11.14,11.13,11.14,16000.0,9.619,9.6276,9.619,9.6276,16000.0
2013-05-01 11:45:00,11.14,11.14,11.12,11.13,12000.0,9.6276,9.6276,9.6103,9.619,12000.0
2013-05-01 11:50:00,11.13,11.14,11.13,11.14,20800.0,9.619,9.6276,9.619,9.6276,20800.0
2013-05-01 11:55:00,11.14,11.14,11.13,11.14,19200.0,9.6276,9.6276,9.619,9.6276,19200.0
2013-05-01 12:00:00,11.15,11.15,11.13,11.14,12000.0,9.6363,9.6363,9.619,9.6276,12000.0
2013-05-01 12:05:00,11.14,11.14,11.13,11.14,39600.0,9.6276,9.6276,9.619,9.6276,39600.0
2013-05-01 12:10:00,11.13,11.13,11.13,11.13,6000.0,9.619,9.619,9.619,9.619,6000.0
2013-05-01 12:15:00,11.13,11.14,11.13,11.14,7200.0,9.619,9.6276,9.619,9.6276,7200.0
2013-05-01 12:20:00,11.14,11.15,11.14,11.14,12000.0,9.6276,9.6363,9.6276,9.6276,12000.0
2013-05-01 12:25:00,11.14,11.14,11.13,11.14,38800.0,9.6276,9.6276,9.619,9.6276,38800.0
2013-05-01 12:30:00,11.14,11.14,11.13,11.13,4400.0,9.6276,9.6276,9.619,9.619,4400.0
2013-05-01 12:35:00,11.14,11.14,11.13,11.14,59600.0,9.6276,9.6276,9.619,9.6276,59600.0
2013-05-01 12:40:00,11.14,11.15,11.13,11.15,7200.0,9.6276,9.6363,9.619,9.6363,7200.0
2013-05-01 12:45:00,11.15,11.15,11.15,11.15,3200.0,9.6363,9.6363,9.6363,9.6363,3200.0
2013-05-01 12:50:00,11.15,11.15,11.14,11.14,8800.0,9.6363,9.6363,9.6276,9.6276,8800.0
2013-05-01 12:55:00,11.14,11.14,11.12,11.12,12000.0,9.6276,9.6276,9.6103,9.6103,12000.0
2013-05-01 13:00:00,11.13,11.13,11.13,11.13,4000.0,9.619,9.619,9.619,9.619,4000.0
2013-05-01 13:05:00,11.12,11.12,11.12,11.12,6400.0,9.6103,9.6103,9.6103,9.6103,6400.0
2013-05-01 13:10:00,11.12,11.12,11.12,11.12,4400.0,9.6103,9.6103,9.6103,9.6103,4400.0
2013-05-01 13:15:00,11.12,11.12,11.12,11.12,14400.0,9.6103,9.6103,9.6103,9.6103,14400.0
2013-05-01 13:20:00,11.12,11.12,11.11,11.12,15600.0,9.6103,9.6103,9.6017,9.6103,15600.0
2013-05-01 13:25:00,11.12,11.13,11.12,11.13,4800.0,9.6103,9.619,9.6103,9.619,4800.0
2013-05-01 13:30:00,11.14,11.14,11.13,11.13,6800.0,9.6276,9.6276,9.619,9.619,6800.0
2013-05-01 13:35:00,11.13,11.13,11.11,11.11,17200.0,9.619,9.619,9.6017,9.6017,17200.0
2013-05-01 13:40:00,11.12,11.12,11.11,11.11,8800.0,9.6103,9.6103,9.6017,9.6017,8800.0
2013-05-01 13:45:00,11.1,11.12,11.1,11.11,8000.0,9.593,9.6103,9.593,9.6017,8000.0
2013-05-01 13:50:00,11.1,11.11,11.1,11.1,37200.0,9.593,9.6017,9.593,9.593,37200.0
2013-05-01 13:55:00,11.11,11.11,11.1,11.1,13200.0,9.6017,9.6017,9.593,9.593,13200.0
2013-05-01 14:00:00,11.1,11.13,11.1,11.11,21200.0,9.593,9.619,9.593,9.6017,21200.0
2013-05-01 14:05:00,11.11,11.13,11.11,11.13,10800.0,9.6017,9.619,9.6017,9.619,10800.0
2013-05-01 14:10:00,11.13,11.13,11.11,11.13,13200.0,9.619,9.619,9.6017,9.619,13200.0
2013-05-01 14:15:00,11.13,11.13,11.12,11.12,8800.0,9.619,9.619,9.6103,9.6103,8800.0
2013-05-01 14:20:00,11.12,11.15,11.12,11.15,19600.0,9.6103,9.6363,9.6103,9.6363,19600.0
2013-05-01 14:25:00,11.15,11.16,11.13,11.13,6800.0,9.6363,9.6449,9.619,9.619,6800.0
2013-05-01 14:30:00,11.13,11.13,11.12,11.13,9600.0,9.619,9.619,9.6103,9.619,9600.0
2013-05-01 14:35:00,11.13,11.13,11.12,11.12,13600.0,9.619,9.619,9.6103,9.6103,13600.0
2013-05-01 14:40:00,11.12,11.12,11.11,11.12,13600.0,9.6103,9.6103,9.6017,9.6103,13600.0
2013-05-01 14:45:00,11.12,11.12,11.1,11.11,40000.0,9.6103,9.6103,9.593,9.6017,40000.0
2013-05-01 14:50:00,11.11,11.12,11.11,11.11,31600.0,9.6017,9.6103,9.6017,9.6017,31600.0
2013-05-01 14:55:00,11.11,11.11,11.1,11.1,35600.0,9.6017,9.6017,9.593,9.593,35600.0
2013-05-01 15:00:00,11.1,11.1,11.09,11.09,44000.0,9.593,9.593,9.5844,9.5844,44000.0
2013-05-01 15:05:00,11.08,11.09,11.08,11.09,30800.0,9.5758,9.5844,9.5758,9.5844,30800.0
2013-05-01 15:10:00,11.08,11.08,11.06,11.07,30800.0,9.5758,9.5758,9.5585,9.5671,30800.0
2013-05-01 15:15:00,11.07,11.07,11.05,11.06,31600.0,9.5671,9.5671,9.5498,9.5585,31600.0
2013-05-01 15:20:00,11.06,11.06,11.06,11.06,36000.0,9.5585,9.5585,9.5585,9.5585,36000.0
2013-05-01 15:25:00,11.06,11.06,11.04,11.04,34000.0,9.5585,9.5585,9.5412,9.5412,34000.0
2013-05-01 15:30:00,11.05,11.06,11.05,11.06,35600.0,9.5498,9.5585,9.5498,9.5585,35600.0
2013-05-01 15:35:00,11.06,11.06,11.05,11.06,44800.0,9.5585,9.5585,9.5498,9.5585,44800.0
2013-05-01 15:40:00,11.06,11.06,11.06,11.06,26800.0,9.5585,9.5585,9.5585,9.5585,26800.0
2013-05-01 15:45:00,11.06,11.07,11.06,11.07,50000.0,9.5585,9.5671,9.5585,9.5671,50000.0
2013-05-01 15:50:00,11.07,11.08,11.06,11.06,74400.0,9.5671,9.5758,9.5585,9.5585,74400.0
2013-05-01 15:55:00,11.06,11.07,11.05,11.06,171200.0,9.5585,9.5671,9.5498,9.5585,171200.0
2013-05-02 09:30:00,11.08,11.09,11.06,11.08,11200.0,9.5758,9.5844,9.5585,9.5758,11200.0
2013-05-02 09:35:00,11.09,11.11,11.09,11.1,3200.0,9.5844,9.6017,9.5844,9.593,3200.0
2013-05-02 09:40:00,11.1,11.1,11.08,11.08,17200.0,9.593,9.593,9.5758,9.5758,17200.0
2013-05-02 09:45:00,11.09,11.1,11.08,11.08,8000.0,9.5844,9.593,9.5758,9.5758,8000.0
2013-05-02 09:50:00,11.08,11.1,11.08,11.09,55200.0,9.5758,9.593,9.5758,9.5844,55200.0
2013-05-02 09:55:00,11.09,11.09,11.09,11.09,3600.0,9.5844,9.5844,9.5844,9.5844,3600.0
2013-05-02 10:00:00,11.09,11.1,11.09,11.09,7600.0,9.5844,9.593,9.5844,9.5844,7600.0
2013-05-02 10:05:00,11.08,11.1,11.08,11.09,63200.0,9.5758,9.593,9.5758,9.5844,63200.0
2013-05-02 10:10:00,11.09,11.1,11.08,11.09,32800.0,9.5844,9.593,9.5758,9.5844,32800.0
2013-05-02 10:15:00,11.1,11.1,11.08,11.09,6800.0,9.593,9.593,9.5758,9.5844,6800.0
2013-05-02 10:20:00,11.08,11.09,11.08,11.09,5600.0,9.5758,9.5844,9.5758,9.5844,5600.0
2013-05-02 10:25:00,11.08,11.09,11.08,11.08,4000.0,9.5758,9.5844,9.5758,9.5758,4000.0
2013-05-02 10:30:00,11.08,11.09,11.08,11.09,23600.0,9.5758,9.5844,9.5758,9.5844,23600.0
2013-05-02 10:35:00,11.09,11.1,11.08,11.08,10400.0,9.5844,9.593,9.5758,9.5758,10400.0
2013-05-02 10:40:00,11.09,11.09,11.07,11.08,11200.0,9.5844,9.5844,9.5671,9.5758,11200.0
2013-05-02 10:45:00,11.08,11.08,11.07,11.07,2400.0,9.5758,9.5758,9.5671,9.5671,2400.0
2013-05-02 10:50:00,11.07,11.07,11.06,11.07,4000.0,9.5671,9.5671,9.5585,9.5671,4000.0
2013-05-02 10:55:00,11.08,11.09,11.08,11.09,14000.0,9.5758,9.5844,9.5758,9.5844,14000.0
2013-05-02 11:00:00,11.09,11.09,11.07,11.09,35600.0,9.5844,9.5844,9.5671,9.5844,35600.0
2013-05-02 11:05:00,11.09,11.1,11.09,11.1,15600.0,9.5844,9.593,9.5844,9.593,15600.0
2013-05-02 11:10:00,11.1,11.11,11.1,11.11,9600.0,9.593,9.6017,9.593,9.6017,9600.0
2013-05-02 11:15:00,11.12,11.12,11.11,11.11,9600.0,9.6103,9.6103,9.6017,9.6017,9600.0
2013-05-02 11:20:00,11.12,11.12,11.11,11.11,13200.0,9.6103,9.6103,9.6017,9.6017,13200.0
2013-05-02 11:25:00,11.12,11.12,11.11,11.11,5600.0,9.6103,9.6103,9.6017,9.6017,5600.0
2013-05-02 11:30:00,11.11,11.12,11.1,11.12,5200.0,9.6017,9.6103,9.593,9.6103,5200.0
2013-05-02 11:35:00,11.11,11.11,11.1,11.1,17600.0,9.6017,9.6017,9.593,9.593,17600.0
2013-05-02 11:40:00,11.11,11.11,11.11,11.11,800.0,9.6017,9.6017,9.6017,9.6017,800.0
2013-05-02 11:45:00,11.11,11.11,11.1,11.1,12400.0,9.6017,9.6017,9.593,9.593,12400.0
2013-05-02 11:50:00,11.1,11.11,11.1,11.11,3600.0,9.593,9.6017,9.593,9.6017,3600.0
2013-05-02 11:55:00,11.1,11.1,11.1,11.1,3600.0,9.593,9.593,9.593,9.593,3600.0
2013-05-02 12:00:00,11.11,11.11,11.09,11.09,6400.0,9.6017,9.6017,9.5844,9.5844,6400.0
2013-05-02 12:05:00,11.09,11.09,11.09,11.09,5200.0,9.5844,9.5844,9.5844,9.5844,5200.0
2013-05-02 12:10:00,11.09,11.09,11.08,11.08,3200.0,9.5844,9.5844,9.5758,9.5758,3200.0
2013-05-02 12:15:00,11.08,11.08,11.07,11.07,9200.0,9.5758,9.5758,9.5671,9.5671,9200.0
2013-05-02 12:20:00,11.07,11.08,11.07,11.08,1200.0,9.5671,9.5758,9.5671,9.5758,1200.0
2013-05-02 12:25:00,11.07,11.08,11.06,11.07,6800.0,9.5671,9.5758,9.5585,9.5671,6800.0
2013-05-02 12:30:00,11.07,11.08,11.07,11.08,8400.0,9.5671,9.5758,9.5671,9.5758,8400.0
2013-05-02 12:35:00,11.08,11.09,11.08,11.08,322000.0,9.5758,9.5844,9.5758,9.5758,322000.0
2013-05-02 12:40:00,11.08,11.09,11.08,11.08,19600.0,9.5758,9.5844,9.5758,9.5758,19600.0
2013-05-02 12:45:00,11.08,11.08,11.07,11.08,13600.0,9.5758,9.5758,9.5671,9.5758,13600.0
2013-05-02 12:50:00,11.07,11.08,11.07,11.07,13200.0,9.5671,9.5758,9.5671,9.5671,13200.0
2013-05-02 12:55:00,11.07,11.07,11.07,11.07,4400.0,9.5671,9.5671,9.5671,9.5671,4400.0
2013-05-02 13:00:00,11.07,11.07,11.07,11.07,2400.0,9.5671,9.5671,9.5671,9.5671,2400.0
2013-05-02 13:05:00,11.07,11.08,11.07,11.08,8800.0,9.5671,9.5758,9.5671,9.5758,8800.0
2013-05-02 13:10:00,11.08,11.08,11.07,11.07,6400.0,9.5758,9.5758,9.5671,9.5671,6400.0
2013-05-02 13:15:00,11.07,11.08,11.07,11.07,9200.0,9.5671,9.5758,9.5671,9.5671,9200.0
2013-05-02 13:20:00,11.07,11.08,11.06,11.07,12400.0,9.5671,9.5758,9.5585,9.5671,12400.0
2013-05-02 13:25:00,11.07,11.08,11.06,11.06,13200.0,9.5671,9.5758,9.5585,9.5585,13200.0
2013-05-02 13:30:00,11.06,11.08,11.06,11.07,6400.0,9.5585,9.5758,9.5585,9.5671,6400.0
2013-05-02 13:35:00,11.08,11.08,11.06,11.06,6400.0,9.5758,9.5758,9.5585,9.5585,6400.0
2013-05-02 13:40:00,11.07,11.08,11.07,11.07,6400.0,9.5671,9.5758,9.5671,9.5671,6400.0
2013-05-02 13:45:00,11.07,11.08,11.07,11.07,11600.0,9.5671,9.5758,9.5671,9.5671,11600.0
2013-05-02 13:50:00,11.06,11.07,11.06,11.07,4400.0,9.5585,9.5671,9.5585,9.5671,4400.0
2013-05-02 13:55:00,11.07,11.08,11.07,11.07,15600.0,9.5671,9.5758,9.5671,9.5671,15600.0
2013-05-02 14:00:00,11.07,11.07,11.07,11.07,16800.0,9.5671,9.5671,9.5671,9.5671,16800.0
2013-05-02 14:05:00,11.07,11.08,11.07,11.07,5600.0,9.5671,9.5758,9.5671,9.5671,5600.0
2013-05-02 14:10:00,11.07,11.07,11.07,11.07,4000.0,9.5671,9.5671,9.5671,9.5671,4000.0
2013-05-02 14:15:00,11.07,11.08,11.07,11.07,22000.0,9.5671,9.5758,9.5671,9.5671,22000.0
2013-05-02 14:20:00,11.08,11.08,11.06,11.07,20400.0,9.5758,9.5758,9.5585,9.5671,20400.0
2013-05-02 14:25:00,11.07,11.08,11.07,11.08,10800.0,9.5671,9.5758,9.5671,9.5758,10800.0
2013-05-02 14:30:00,11.08,11.09,11.08,11.08,11200.0,9.5758,9.5844,9.5758,9.5758,11200.0
2013-05-02 14:35:00,11.08,11.1,11.08,11.1,5600.0,9.5758,9.593,9.5758,9.593,5600.0
2013-05-02 14:40:00,11.1,11.1,11.1,11.1,4800.0,9.593,9.593,9.593,9.593,4800.0
2013-05-02 14:45:00,11.1,11.11,11.1,11.1,8800.0,9.593,9.6017,9.593,9.593,8800.0
2013-05-02 14:50:00,11.11,11.11,11.11,11.11,5600.0,9.6017,9.6017,9.6017,9.6017,5600.0
2013-05-02 14:55:00,11.11,11.11,11.1,11.11,21200.0,9.6017,9.6017,9.593,9.6017,21200.0
2013-05-02 15:00:00,11.1,11.11,11.1,11.11,9200.0,9.593,9.6017,9.593,9.6017,9200.0
2013-05-02 15:05:00,11.11,11.12,11.11,11.12,12800.0,9.6017,9.6103,9.6017,9.6103,12800.0
2013-05-02 15:10:00,11.11,11.12,11.11,11.12,24000.0,9.6017,9.6103,9.6017,9.6103,24000.0
2013-05-02 15:15:00,11.12,11.14,11.12,11.13,18400.0,9.6103,9.6276,9.6103,9.619,18400.0
2013-05-02 15:20:00,11.13,11.15,11.13,11.14,34000.0,9.619,9.6363,9.619,9.6276,34000.0
2013-05-02 15:25:00,11.14,11.15,11.14,11.15,38400.0,9.6276,9.6363,9.6276,9.6363,38400.0
2013-05-02 15:30:00,11.15,11.15,11.14,11.14,48400.0,9.6363,9.6363,9.6276,9.6276,48400.0
2013-05-02 15:35:00,11.14,11.16,11.14,11.16,43200.0,9.6276,9.6449,9.6276,9.6449,43200.0
2013-05-02 15:40:00,11.16,11.16,11.15,11.15,20400.0,9.6449,9.6449,9.6363,9.6363,20400.0
2013-05-02 15:45:00,11.15,11.17,11.15,11.16,42400.0,9.6363,9.6535,9.6363,9.6449,42400.0
2013-05-02 15:50:00,11.17,11.17,11.14,11.15,71200.0,9.6535,9.6535,9.6276,9.6363,71200.0
2013-05-02 15:55:00,11.15,11.16,11.15,11.16,122000.0,9.6363,9.6449,9.6363,9.6449,122000.0
2013-05-03 09:30:00,11.24,11.25,11.23,11.25,13200.0,9.714,9.7227,9.7054,9.7227,13200.0
2013-05-03 09:35:00,11.25,11.37,11.25,11.37,10800.0,9.7227,9.8264,9.7227,9.8264,10800.0
2013-05-03 09:40:00,11.36,11.4,11.36,11.38,27200.0,9.8177,9.8523,9.8177,9.835,27200.0
2013-05-03 09:45:00,11.37,11.39,11.36,11.37,3600.0,9.8264,9.8437,9.8177,9.8264,3600.0
2013-05-03 09:50:00,11.37,11.39,11.36,11.36,14000.0,9.8264,9.8437,9.8177,9.8177,14000.0
2013-05-03 09:55:00,11.35,11.37,11.35,11.35,24000.0,9.8091,9.8264,9.8091,9.8091,24000.0
2013-05-03 10:00:00,11.35,11.39,11.35,11.36,72000.0,9.8091,9.8437,9.8091,9.8177,72000.0
2013-05-03 10:05:00,11.35,11.36,11.35,11.35,8400.0,9.8091,9.8177,9.8091,9.8091,8400.0
2013-05-03 10:10:00,11.35,11.35,11.34,11.34,8400.0,9.8091,9.8091,9.8005,9.8005,8400.0
2013-05-03 10:15:00,11.34,11.35,11.33,11.35,4400.0,9.8005,9.8091,9.7918,9.8091,4400.0
2013-05-03 10:20:00,11.35,11.38,11.35,11.38,3600.0,9.8091,9.835,9.8091,9.835,3600.0
2013-05-03 10:25:00,11.38,11.4,11.37,11.38,12000.0,9.835,9.8523,9.8264,9.835,12000.0
2013-05-03 10:30:00,11.39,11.39,11.37,11.38,12800.0,9.8437,9.8437,9.8264,9.835,12800.0
2013-05-03 10:35:00,11.39,11.39,11.38,11.38,2000.0,9.8437,9.8437,9.835,9.835,2000.0
2013-05-03 10:40:00,11.38,11.39,11.38,11.38,10800.0,9.835,9.8437,9.835,9.835,10800.0
2013-05-03 10:45:00,11.39,11.4,11.39,11.39,4400.0,9.8437,9.8523,9.8437,9.8437,4400.0
2013-05-03 10:50:00,11.39,11.4,11.38,11.39,17600.0,9.8437,9.8523,9.835,9.8437,17600.0
2013-05-03 10:55:00,11.39,11.39,11.38,11.38,10000.0,9.8437,9.8437,9.835,9.835,10000.0
2013-05-03 11:00:00,11.38,11.38,11.37,11.37,52800.0,9.835,9.835,9.8264,9.8264,52800.0
2013-05-03 11:05:00,11.37,11.38,11.37,11.38,3600.0,9.8264,9.835,9.8264,9.835,3600.0
2013-05-03 11:10:00,11.38,11.38,11.37,11.37,3200.0,9.835,9.835,9.8264,9.8264,3200.0
2013-05-03 11:15:00,11.37,11.38,11.36,11.37,28000.0,9.8264,9.835,9.8177,9.8264,28000.0
2013-05-03 11:20:00,11.35,11.36,11.35,11.35,10400.0,9.8091,9.8177,9.8091,9.8091,10400.0
2013-05-03 11:25:00,11.35,11.35,11.34,11.34,2400.0,9.8091,9.8091,9.8005,9.8005,2400.0
2013-05-03 11:30:00,11.35,11.35,11.34,11.35,4000.0,9.8091,9.8091,9.8005,9.8091,4000.0
2013-05-03 11:35:00,11.34,11.34,11.33,11.34,11600.0,9.8005,9.8005,9.7918,9.8005,11600.0
2013-05-03 11:40:00,11.34,11.35,11.34,11.35,2800.0,9.8005,9.8091,9.8005,9.8091,2800.0
2013-05-03 11:45:00,11.35,11.36,11.35,11.36,4800.0,9.8091,9.8177,9.8091,9.8177,4800.0
2013-05-03 11:50:00,11.36,11.38,11.36,11.37,5600.0,9.8177,9.835,9.8177,9.8264,5600.0
2013-05-03 11:55:00,11.37,11.37,11.37,11.37,1200.0,9.8264,9.8264,9.8264,9.8264,1200.0
2013-05-03 12:00:00,11.37,11.37,11.37,11.37,800.0,9.8264,9.8264,9.8264,9.8264,800.0
2013-05-03 12:05:00,11.36,11.36,11.36,11.36,2400.0,9.8177,9.8177,9.8177,9.8177,2400.0
2013-05-03 12:10:00,11.36,11.37,11.36,11.37,4000.0,9.8177,9.8264,9.8177,9.8264,4000.0
2013-05-03 12:15:00,11.37,11.37,11.37,11.37,14000.0,9.8264,9.8264,9.8264,9.8264,14000.0
2013-05-03 12:20:00,11.36,11.38,11.36,11.38,31200.0,9.8177,9.835,9.8177,9.835,31200.0
2013-05-03 12:25:00,11.38,11.38,11.38,11.38,2000.0,9.835,9.835,9.835,9.835,2000.0
2013-05-03 12:30:00,11.39,11.39,11.37,11.37,9200.0,9.8437,9.8437,9.8264,9.8264,9200.0
2013-05-03 12:35:00,11.38,11.38,11.36,11.36,2400.0,9.835,9.835,9.8177,9.8177,2400.0
2013-05-03 12:40:00,11.36,11.36,11.36,11.36,2000.0,9.8177,9.8177,9.8177,9.8177,2000.0
2013-05-03 12:45:00,11.36,11.36,11.36,11.36,2400.0,9.8177,9.8177,9.8177,9.8177,2400.0
2013-05-03 12:50:00,11.36,11.37,11.36,11.37,5600.0,9.8177,9.8264,9.8177,9.8264,5600.0
2013-05-03 12:55:00,11.37,11.37,11.37,11.37,7200.0,9.8264,9.8264,9.8264,9.8264,7200.0
2013-05-03 13:00:00,11.37,11.37,11.37,11.37,6000.0,9.8264,9.8264,9.8264,9.8264,6000.0
2013-05-03 13:05:00,11.37,11.37,11.36,11.36,8800.0,9.8264,9.8264,9.8177,9.8177,8800.0
2013-05-03 13:10:00,11.37,11.37,11.36,11.36,9600.0,9.8264,9.8264,9.8177,9.8177,9600.0
2013-05-03 13:15:00,11.36,11.37,11.36,11.37,2000.0,9.8177,9.8264,9.8177,9.8264,2000.0
2013-05-03 13:20:00,11.36,11.36,11.36,11.36,2800.0,9.8177,9.8177,9.8177,9.8177,2800.0
2013-05-03 13:25:00,11.36,11.36,11.33,11.33,19600.0,9.8177,9.8177,9.7918,9.7918,19600.0
2013-05-03 13:30:00,11.33,11.33,11.33,11.33,4800.0,9.7918,9.7918,9.7918,9.7918,4800.0
2013-05-03 13:35:00,11.33,11.34,11.33,11.33,11600.0,9.7918,9.8005,9.7918,9.7918,11600.0
2013-05-03 13:40:00,11.33,11.33,11.33,11.33,1600.0,9.7918,9.7918,9.7918,9.7918,1600.0
2013-05-03 13:45:00,11.33,11.33,11.33,11.33,2000.0,9.7918,9.7918,9.7918,9.7918,2000.0
2013-05-03 13:50:00,11.33,11.33,11.33,11.33,3200.0,9.7918,9.7918,9.7918,9.7918,3200.0
2013-05-03 13:55:00,11.34,11.34,11.33,11.34,9200.0,9.8005,9.8005,9.7918,9.8005,9200.0
2013-05-03 14:00:00,11.33,11.34,11.33,11.33,10000.0,9.7918,9.8005,9.7918,9.7918,10000.0
2013-05-03 14:05:00,11.33,11.34,11.33,11.33,5600.0,9.7918,9.8005,9.7918,9.7918,5600.0
2013-05-03 14:10:00,11.33,11.34,11.33,11.33,3200.0,9.7918,9.8005,9.7918,9.7918,3200.0
2013-05-03 14:15:00,11.33,11.33,11.31,11.31,12000.0,9.7918,9.7918,9.7745,9.7745,12000.0
2013-05-03 14:20:00,11.32,11.33,11.32,11.33,9600.0,9.7832,9.7918,9.7832,9.7918,9600.0
2013-05-03 14:25:00,11.33,11.33,11.33,11.33,6000.0,9.7918,9.7918,9.7918,9.7918,6000.0
2013-05-03 14:30:00,11.33,11.33,11.32,11.32,8000.0,9.7918,9.7918,9.7832,9.7832,8000.0
2013-05-03 14:35:00,11.32,11.32,11.31,11.31,18000.0,9.7832,9.7832,9.7745,9.7745,18000.0
2013-05-03 14:40:00,11.31,11.31,11.3,11.31,6400.0,9.7745,9.7745,9.7659,9.7745,6400.0
2013-05-03 14:45:00,11.3,11.31,11.3,11.31,3200.0,9.7659,9.7745,9.7659,9.7745,3200.0
2013-05-03 14:50:00,11.31,11.31,11.31,11.31,13200.0,9.7745,9.7745,9.7745,9.7745,13200.0
2013-05-03 14:55:00,11.31,11.31,11.31,11.31,4000.0,9.7745,9.7745,9.7745,9.7745,4000.0
2013-05-03 15:00:00,11.31,11.31,11.31,11.31,4800.0,9.7745,9.7745,9.7745,9.7745,4800.0
2013-05-03 15:05:00,11.31,11.31,11.3,11.3,3200.0,9.7745,9.7745,9.7659,9.7659,3200.0
2013-05-03 15:10:00,11.3,11.3,11.3,11.3,7200.0,9.7659,9.7659,9.7659,9.7659,7200.0
2013-05-03 15:15:00,11.3,11.31,11.3,11.31,9200.0,9.7659,9.7745,9.7659,9.7745,9200.0
2013-05-03 15:20:00,11.31,11.31,11.3,11.3,20400.0,9.7745,9.7745,9.7659,9.7659,20400.0
2013-05-03 15:25:00,11.3,11.31,11.3,11.31,28000.0,9.7659,9.7745,9.7659,9.7745,28000.0
2013-05-03 15:30:00,11.31,11.31,11.3,11.3,29600.0,9.7745,9.7745,9.7659,9.7659,29600.0
2013-05-03 15:35:00,11.3,11.3,11.3,11.3,32000.0,9.7659,9.7659,9.7659,9.7659,32000.0
2013-05-03 15:40:00,11.3,11.31,11.3,11.3,44000.0,9.7659,9.7745,9.7659,9.7659,44000.0
2013-05-03 15:45:00,11.3,11.31,11.3,11.3,38400.0,9.7659,9.7745,9.7659,9.7659,38400.0
2013-05-03 15:50:00,11.3,11.31,11.3,11.3,76800.0,9.7659,9.7745,9.7659,9.7659,76800.0
2013-05-03 15:55:00,11.3,11.31,11.3,11.31,151200.0,9.7659,9.7745,9.7659,9.7745,151200.0
2013-05-06 09:30:00,11.3,11.3,11.3,11.3,6000.0,9.7659,9.7659,9.7659,9.7659,6000.0
2013-05-06 09:35:00,11.31,11.32,11.31,11.31,16400.0,9.7745,9.7832,9.7745,9.7745,16400.0
2013-05-06 09:40:00,11.31,11.33,11.3,11.33,89200.0,9.7745,9.7918,9.7659,9.7918,89200.0
2013-05-06 09:45:00,11.33,11.33,11.31,11.33,6000.0,9.7918,9.7918,9.7745,9.7918,6000.0
2013-05-06 09:50:00,11.33,11.33,11.32,11.33,7600.0,9.7918,9.7918,9.7832,9.7918,7600.0
2013-05-06 09:55:00,11.31,11.31,11.3,11.3,4000.0,9.7745,9.7745,9.7659,9.7659,4000.0
2013-05-06 10:00:00,11.31,11.32,11.3,11.31,4400.0,9.7745,9.7832,9.7659,9.7745,4400.0
2013-05-06 10:05:00,11.32,11.32,11.31,11.31,7600.0,9.7832,9.7832,9.7745,9.7745,7600.0
2013-05-06 10:10:00,11.31,11.32,11.31,11.31,28400.0,9.7745,9.7832,9.7745,9.7745,28400.0
2013-05-06 10:15:00,11.31,11.31,11.3,11.31,8400.0,9.7745,9.7745,9.7659,9.7745,8400.0
2013-05-06 10:20:00,11.31,11.32,11.31,11.32,4000.0,9.7745,9.7832,9.7745,9.7832,4000.0
2013-05-06 10:25:00,11.31,11.32,11.3,11.32,2800.0,9.7745,9.7832,9.7659,9.7832,2800.0
2013-05-06 10:30:00,11.31,11.32,11.31,11.32,4000.0,9.7745,9.7832,9.7745,9.7832,4000.0
2013-05-06 10:35:00,11.31,11.32,11.31,11.31,4400.0,9.7745,9.7832,9.7745,9.7745,4400.0
2013-05-06 10:40:00,11.31,11.31,11.3,11.3,4000.0,9.7745,9.7745,9.7659,9.7659,4000.0
2013-05-06 10:45:00,11.3,11.3,11.3,11.3,2400.0,9.7659,9.7659,9.7659,9.7659,2400.0
2013-05-06 10:50:00,11.29,11.3,11.29,11.3,1600.0,9.7572,9.7659,9.7572,9.7659,1600.0
2013-05-06 10:55:00,11.3,11.3,11.29,11.29,2400.0,9.7659,9.7659,9.7572,9.7572,2400.0
2013-05-06 11:00:00,11.28,11.29,11.27,11.27,43200.0,9.7486,9.7572,9.74,9.74,43200.0
2013-05-06 11:05:00,11.28,11.29,11.28,11.28,1200.0,9.7486,9.7572,9.7486,9.7486,1200.0
2013-05-06 11:10:00,11.28,11.28,11.28,11.28,1600.0,9.7486,9.7486,9.7486,9.7486,1600.0
2013-05-06 11:15:00,11.28,11.28,11.26,11.26,14400.0,9.7486,9.7486,9.7313,9.7313,14400.0
2013-05-06 11:20:00,11.26,11.27,11.26,11.27,10800.0,9.7313,9.74,9.7313,9.74,10800.0
2013-05-06 11:25:00,11.27,11.27,11.26,11.26,12800.0,9.74,9.74,9.7313,9.7313,12800.0
2013-05-06 11:30:00,11.26,11.26,11.26,11.26,6400.0,9.7313,9.7313,9.7313,9.7313,6400.0
2013-05-06 11:35:00,11.26,11.26,11.24,11.25,21200.0,9.7313,9.7313,9.714,9.7227,21200.0
2013-05-06 11:40:00,11.25,11.25,11.24,11.25,6800.0,9.7227,9.7227,9.714,9.7227,6800.0
2013-05-06 11:45:00,11.25,11.26,11.25,11.25,12000.0,9.7227,9.7313,9.7227,9.7227,12000.0
2013-05-06 11:50:00,11.25,11.26,11.25,11.25,16000.0,9.7227,9.7313,9.7227,9.7227,16000.0
2013-05-06 11:55:00,11.25,11.25,11.24,11.25,8400.0,9.7227,9.7227,9.714,9.7227,8400.0
2013-05-06 12:00:00,11.25,11.26,11.25,11.25,10400.0,9.7227,9.7313,9.7227,9.7227,10400.0
2013-05-06 12:05:00,11.26,11.26,11.25,11.26,7600.0,9.7313,9.7313,9.7227,9.7313,7600.0
2013-05-06 12:10:00,11.25,11.26,11.25,11.26,5600.0,9.7227,9.7313,9.7227,9.7313,5600.0
2013-05-06 12:15:00,11.26,11.26,11.26,11.26,7200.0,9.7313,9.7313,9.7313,9.7313,7200.0
2013-05-06 12:20:00,11.26,11.26,11.25,11.26,13600.0,9.7313,9.7313,9.7227,9.7313,13600.0
2013-05-06 12:25:00,11.25,11.25,11.25,11.25,6000.0,9.7227,9.7227,9.7227,9.7227,6000.0
2013-05-06 12:30:00,11.25,11.25,11.25,11.25,4800.0,9.7227,9.7227,9.7227,9.7227,4800.0
2013-05-06 12:35:00,11.25,11.25,11.25,11.25,5200.0,9.7227,9.7227,9.7227,9.7227,5200.0
2013-05-06 12:40:00,11.25,11.26,11.25,11.25,18800.0,9.7227,9.7313,9.7227,9.7227,18800.0
2013-05-06 12:45:00,11.25,11.25,11.24,11.24,8400.0,9.7227,9.7227,9.714,9.714,8400.0
2013-05-06 12:50:00,11.24,11.24,11.24,11.24,4000.0,9.714,9.714,9.714,9.714,4000.0
2013-05-06 12:55:00,11.24,11.25,11.24,11.24,13200.0,9.714,9.7227,9.714,9.714,13200.0
2013-05-06 13:00:00,11.24,11.24,11.23,11.23,21200.0,9.714,9.714,9.7054,9.7054,21200.0
2013-05-06 13:05:00,11.23,11.23,11.22,11.22,9600.0,9.7054,9.7054,9.6967,9.6967,9600.0
2013-05-06 13:10:00,11.22,11.23,11.22,11.22,8000.0,9.6967,9.7054,9.6967,9.6967,8000.0
2013-05-06 13:15:00,11.22,11.23,11.22,11.22,10800.0,9.6967,9.7054,9.6967,9.6967,10800.0
2013-05-06 13:20:00,11.23,11.23,11.22,11.23,10000.0,9.7054,9.7054,9.6967,9.7054,10000.0
2013-05-06 13:25:00,11.22,11.23,11.22,11.22,17200.0,9.6967,9.7054,9.6967,9.6967,17200.0
2013-05-06 13:30:00,11.22,11.23,11.22,11.23,27600.0,9.6967,9.7054,9.6967,9.7054,27600.0
2013-05-06 13:35:00,11.23,11.24,11.23,11.24,4400.0,9.7054,9.714,9.7054,9.714,4400.0
2013-05-06 13:40:00,11.24,11.24,11.22,11.23,19600.0,9.714,9.714,9.6967,9.7054,19600.0
2013-05-06 13:45:00,11.23,11.23,11.22,11.23,16800.0,9.7054,9.7054,9.6967,9.7054,16800.0
2013-05-06 13:50:00,11.23,11.23,11.23,11.23,20800.0,9.7054,9.7054,9.7054,9.7054,20800.0
2013-05-06 13:55:00,11.23,11.23,11.22,11.22,21200.0,9.7054,9.7054,9.6967,9.6967,21200.0
2013-05-06 14:00:00,11.22,11.23,11.22,11.22,4800.0,9.6967,9.7054,9.6967,9.6967,4800.0
2013-05-06 14:05:00,11.22,11.23,11.22,11.23,28000.0,9.6967,9.7054,9.6967,9.7054,28000.0
2013-05-06 14:10:00,11.23,11.23,11.22,11.23,51200.0,9.7054,9.7054,9.6967,9.7054,51200.0
2013-05-06 14:15:00,11.23,11.23,11.22,11.23,16800.0,9.7054,9.7054,9.6967,9.7054,16800.0
2013-05-06 14:20:00,11.23,11.23,11.22,11.23,27600.0,9.7054,9.7054,9.6967,9.7054,27600.0
2013-05-06 14:25:00,11.23,11.23,11.22,11.23,27200.0,9.7054,9.7054,9.6967,9.7054,27200.0
2013-05-06 14:30:00,11.23,11.23,11.23,11.23,15600.0,9.7054,9.7054,9.7054,9.7054,15600.0
2013-05-06 14:35:00,11.24,11.24,11.23,11.23,15200.0,9.714,9.714,9.7054,9.7054,15200.0
2013-05-06 14:40:00,11.23,11.24,11.23,11.24,18800.0,9.7054,9.714,9.7054,9.714,18800.0
2013-05-06 14:45:00,11.23,11.24,11.23,11.24,13600.0,9.7054,9.714,9.7054,9.714,13600.0
2013-05-06 14:50:00,11.24,11.24,11.23,11.23,11200.0,9.714,9.714,9.7054,9.7054,11200.0
2013-05-06 14:55:00,11.24,11.24,11.23,11.23,12800.0,9.714,9.714,9.7054,9.7054,12800.0
2013-05-06 15:00:00,11.23,11.24,11.23,11.23,14000.0,9.7054,9.714,9.7054,9.7054,14000.0
2013-05-06 15:05:00,11.23,11.24,11.23,11.24,14000.0,9.7054,9.714,9.7054,9.714,14000.0
2013-05-06 15:10:00,11.25,11.25,11.24,11.24,14000.0,9.7227,9.7227,9.714,9.714,14000.0
2013-05-06 15:15:00,11.24,11.24,11.24,11.24,12800.0,9.714,9.714,9.714,9.714,12800.0
2013-05-06 15:20:00,11.24,11.24,11.23,11.24,9600.0,9.714,9.714,9.7054,9.714,9600.0
2013-05-06 15:25:00,11.24,11.24,11.23,11.23,16000.0,9.714,9.714,9.7054,9.7054,16000.0
2013-05-06 15:30:00,11.24,11.25,11.23,11.25,17600.0,9.714,9.7227,9.7054,9.7227,17600.0
2013-05-06 15:35:00,11.25,11.25,11.24,11.25,18400.0,9.7227,9.7227,9.714,9.7227,18400.0
2013-05-06 15:40:00,11.26,11.26,11.25,11.26,24000.0,9.7313,9.7313,9.7227,9.7313,24000.0
2013-05-06 15:45:00,11.26,11.27,11.26,11.26,26400.0,9.7313,9.74,9.7313,9.7313,26400.0
2013-05-06 15:50:00,11.26,11.27,11.26,11.26,35200.0,9.7313,9.74,9.7313,9.7313,35200.0
2013-05-06 15:55:00,11.26,11.28,11.26,11.28,129200.0,9.7313,9.7486,9.7313,9.7486,129200.0
2013-05-07 09:30:00,11.28,11.29,11.25,11.25,20800.0,9.7486,9.7572,9.7227,9.7227,20800.0
2013-05-07 09:35:00,11.27,11.27,11.27,11.27,1200.0,9.74,9.74,9.74,9.74,1200.0
2013-05-07 09:40:00,11.31,11.34,11.31,11.34,2800.0,9.7745,9.8005,9.7745,9.8005,2800.0
2013-05-07 09:45:00,11.33,11.33,11.32,11.32,5200.0,9.7918,9.7918,9.7832,9.7832,5200.0
2013-05-07 09:50:00,11.3,11.3,11.3,11.3,3600.0,9.7659,9.7659,9.7659,9.7659,3600.0
2013-05-07 09:55:00,11.3,11.31,11.3,11.31,4800.0,9.7659,9.7745,9.7659,9.7745,4800.0
2013-05-07 10:00:00,11.31,11.32,11.3,11.32,3200.0,9.7745,9.7832,9.7659,9.7832,3200.0
2013-05-07 10:05:00,11.31,11.32,11.29,11.3,22800.0,9.7745,9.7832,9.7572,9.7659,22800.0
2013-05-07 10:10:00,11.3,11.31,11.3,11.31,4800.0,9.7659,9.7745,9.7659,9.7745,4800.0
2013-05-07 10:15:00,11.3,11.31,11.27,11.28,15600.0,9.7659,9.7745,9.74,9.7486,15600.0
2013-05-07 10:20:00,11.27,11.3,11.27,11.3,3200.0,9.74,9.7659,9.74,9.7659,3200.0
2013-05-07 10:25:00,11.3,11.31,11.3,11.3,5200.0,9.7659,9.7745,9.7659,9.7659,5200.0
2013-05-07 10:30:00,11.3,11.3,11.3,11.3,4800.0,9.7659,9.7659,9.7659,9.7659,4800.0
2013-05-07 10:35:00,11.3,11.31,11.3,11.31,7200.0,9.7659,9.7745,9.7659,9.7745,7200.0
2013-05-07 10:40:00,11.31,11.31,11.3,11.3,6400.0,9.7745,9.7745,9.7659,9.7659,6400.0
2013-05-07 10:45:00,11.3,11.31,11.3,11.31,14800.0,9.7659,9.7745,9.7659,9.7745,14800.0
2013-05-07 10:50:00,11.31,11.33,11.3,11.31,159200.0,9.7745,9.7918,9.7659,9.7745,159200.0
2013-05-07 10:55:00,11.3,11.32,11.29,11.31,142000.0,9.7659,9.7832,9.7572,9.7745,142000.0
2013-05-07 11:00:00,11.31,11.32,11.3,11.31,43200.0,9.7745,9.7832,9.7659,9.7745,43200.0
2013-05-07 11:05:00,11.31,11.32,11.3,11.3,96400.0,9.7745,9.7832,9.7659,9.7659,96400.0
2013-05-07 11:10:00,11.3,11.33,11.3,11.32,33600.0,9.7659,9.7918,9.7659,9.7832,33600.0
2013-05-07 11:15:00,11.31,11.33,11.31,11.32,39600.0,9.7745,9.7918,9.7745,9.7832,39600.0
2013-05-07 11:20:00,11.32,11.32,11.31,11.32,6000.0,9.7832,9.7832,9.7745,9.7832,6000.0
2013-05-07 11:25:00,11.32,11.32,11.32,11.32,7200.0,9.7832,9.7832,9.7832,9.7832,7200.0
2013-05-07 11:30:00,11.32,11.33,11.31,11.32,4800.0,9.7832,9.7918,9.7745,9.7832,4800.0
2013-05-07 11:35:00,11.32,11.32,11.31,11.31,10000.0,9.7832,9.7832,9.7745,9.7745,10000.0
2013-05-07 11:40:00,11.31,11.31,11.3,11.3,5200.0,9.7745,9.7745,9.7659,9.7659,5200.0
2013-05-07 11:45:00,11.3,11.3,11.29,11.3,6000.0,9.7659,9.7659,9.7572,9.7659,6000.0
2013-05-07 11:50:00,11.29,11.3,11.29,11.3,41600.0,9.7572,9.7659,9.7572,9.7659,41600.0
2013-05-07 11:55:00,11.3,11.31,11.3,11.31,8800.0,9.7659,9.7745,9.7659,9.7745,8800.0
2013-05-07 12:00:00,11.31,11.31,11.31,11.31,4000.0,9.7745,9.7745,9.7745,9.7745,4000.0
2013-05-07 12:05:00,11.31,11.31,11.31,11.31,18800.0,9.7745,9.7745,9.7745,9.7745,18800.0
2013-05-07 12:10:00,11.31,11.31,11.3,11.31,98400.0,9.7745,9.7745,9.7659,9.7745,98400.0
2013-05-07 12:15:00,11.31,11.32,11.3,11.31,52000.0,9.7745,9.7832,9.7659,9.7745,52000.0
2013-05-07 12:20:00,11.31,11.32,11.3,11.31,10000.0,9.7745,9.7832,9.7659,9.7745,10000.0
2013-05-07 12:25:00,11.31,11.31,11.3,11.3,4400.0,9.7745,9.7745,9.7659,9.7659,4400.0
2013-05-07 12:30:00,11.3,11.31,11.3,11.31,2400.0,9.7659,9.7745,9.7659,9.7745,2400.0
2013-05-07 12:35:00,11.3,11.31,11.3,11.31,8400.0,9.7659,9.7745,9.7659,9.7745,8400.0
2013-05-07 12:40:00,11.31,11.31,11.31,11.31,12400.0,9.7745,9.7745,9.7745,9.7745,12400.0
2013-05-07 12:45:00,11.32,11.32,11.31,11.31,4800.0,9.7832,9.7832,9.7745,9.7745,4800.0
2013-05-07 12:50:00,11.31,11.31,11.31,11.31,1200.0,9.7745,9.7745,9.7745,9.7745,1200.0
2013-05-07 12:55:00,11.31,11.32,11.31,11.31,8800.0,9.7745,9.7832,9.7745,9.7745,8800.0
2013-05-07 13:00:00,11.31,11.31,11.31,11.31,3600.0,9.7745,9.7745,9.7745,9.7745,3600.0
2013-05-07 13:05:00,11.31,11.31,11.3,11.31,5200.0,9.7745,9.7745,9.7659,9.7745,5200.0
2013-05-07 13:10:00,11.31,11.31,11.3,11.31,5600.0,9.7745,9.7745,9.7659,9.7745,5600.0
2013-05-07 13:15:00,11.31,11.32,11.31,11.31,58800.0,9.7745,9.7832,9.7745,9.7745,58800.0
2013-05-07 13:20:00,11.31,11.33,11.31,11.32,11200.0,9.7745,9.7918,9.7745,9.7832,11200.0
2013-05-07 13:25:00,11.32,11.33,11.32,11.32,2400.0,9.7832,9.7918,9.7832,9.7832,2400.0
2013-05-07 13:30:00,11.33,11.34,11.32,11.33,11200.0,9.7918,9.8005,9.7832,9.7918,11200.0
2013-05-07 13:35:00,11.33,11.35,11.33,11.33,7600.0,9.7918,9.8091,9.7918,9.7918,7600.0
2013-05-07 13:40:00,11.34,11.34,11.33,11.33,9200.0,9.8005,9.8005,9.7918,9.7918,9200.0
2013-05-07 13:45:00,11.33,11.33,11.32,11.33,14800.0,9.7918,9.7918,9.7832,9.7918,14800.0
2013-05-07 13:50:00,11.33,11.33,11.32,11.33,2800.0,9.7918,9.7918,9.7832,9.7918,2800.0
2013-05-07 13:55:00,11.33,11.33,11.33,11.33,5600.0,9.7918,9.7918,9.7918,9.7918,5600.0
2013-05-07 14:00:00,11.33,11.33,11.32,11.32,6000.0,9.7918,9.7918,9.7832,9.7832,6000.0
2013-05-07 14:05:00,11.32,11.33,11.32,11.33,8400.0,9.7832,9.7918,9.7832,9.7918,8400.0
2013-05-07 14:10:00,11.33,11.33,11.32,11.33,11600.0,9.7918,9.7918,9.7832,9.7918,11600.0
2013-05-07 14:15:00,11.33,11.33,11.33,11.33,4800.0,9.7918,9.7918,9.7918,9.7918,4800.0
2013-05-07 14:20:00,11.32,11.33,11.32,11.33,5200.0,9.7832,9.7918,9.7832,9.7918,5200.0
2013-05-07 14:25:00,11.33,11.33,11.33,11.33,12800.0,9.7918,9.7918,9.7918,9.7918,12800.0
2013-05-07 14:30:00,11.33,11.33,11.31,11.31,10000.0,9.7918,9.7918,9.7745,9.7745,10000.0
2013-05-07 14:35:00,11.31,11.31,11.31,11.31,8400.0,9.7745,9.7745,9.7745,9.7745,8400.0
2013-05-07 14:40:00,11.31,11.31,11.31,11.31,10800.0,9.7745,9.7745,9.7745,9.7745,10800.0
2013-05-07 14:45:00,11.31,11.32,11.31,11.32,15600.0,9.7745,9.7832,9.7745,9.7832,15600.0
2013-05-07 14:50:00,11.32,11.32,11.32,11.32,9200.0,9.7832,9.7832,9.7832,9.7832,9200.0
2013-05-07 14:55:00,11.32,11.33,11.32,11.33,17200.0,9.7832,9.7918,9.7832,9.7918,17200.0
2013-05-07 15:00:00,11.33,11.33,11.32,11.32,19600.0,9.7918,9.7918,9.7832,9.7832,19600.0
2013-05-07 15:05:00,11.32,11.33,11.32,11.33,14800.0,9.7832,9.7918,9.7832,9.7918,14800.0
2013-05-07 15:10:00,11.33,11.33,11.32,11.32,16000.0,9.7918,9.7918,9.7832,9.7832,16000.0
2013-05-07 15:15:00,11.32,11.33,11.31,11.33,12800.0,9.7832,9.7918,9.7745,9.7918,12800.0
2013-05-07 15:20:00,11.32,11.33,11.32,11.32,24800.0,9.7832,9.7918,9.7832,9.7832,24800.0
2013-05-07 15:25:00,11.32,11.32,11.31,11.31,34000.0,9.7832,9.7832,9.7745,9.7745,34000.0
2013-05-07 15:30:00,11.31,11.32,11.31,11.32,32400.0,9.7745,9.7832,9.7745,9.7832,32400.0
2013-05-07 15:35:00,11.32,11.33,11.31,11.31,32800.0,9.7832,9.7918,9.7745,9.7745,32800.0
2013-05-07 15:40:00,11.31,11.33,11.31,11.33,55600.0,9.7745,9.7918,9.7745,9.7918,55600.0
2013-05-07 15:45:00,11.33,11.34,11.33,11.33,49600.0,9.7918,9.8005,9.7918,9.7918,49600.0
2013-05-07 15:50:00,11.32,11.33,11.32,11.33,52800.0,9.7832,9.7918,9.7832,9.7918,52800.0
2013-05-07 15:55:00,11.33,11.33,11.32,11.32,145200.0,9.7918,9.7918,9.7832,9.7832,145200.0
2013-05-08 09:30:00,11.29,11.4,11.29,11.37,17600.0,9.7572,9.8523,9.7572,9.8264,17600.0
2013-05-08 09:35:00,11.35,11.35,11.34,11.34,2400.0,9.8091,9.8091,9.8005,9.8005,2400.0
2013-05-08 09:40:00,11.34,11.35,11.33,11.34,4000.0,9.8005,9.8091,9.7918,9.8005,4000.0
2013-05-08 09:45:00,11.33,11.34,11.31,11.31,7600.0,9.7918,9.8005,9.7745,9.7745,7600.0
2013-05-08 09:50:00,11.3,11.31,11.29,11.31,4800.0,9.7659,9.7745,9.7572,9.7745,4800.0
2013-05-08 09:55:00,11.31,11.31,11.29,11.3,5200.0,9.7745,9.7745,9.7572,9.7659,5200.0
2013-05-08 10:00:00,11.3,11.33,11.3,11.32,23200.0,9.7659,9.7918,9.7659,9.7832,23200.0
2013-05-08 10:05:00,11.33,11.33,11.31,11.32,20000.0,9.7918,9.7918,9.7745,9.7832,20000.0
2013-05-08 10:10:00,11.31,11.33,11.3,11.32,21200.0,9.7745,9.7918,9.7659,9.7832,21200.0
2013-05-08 10:15:00,11.32,11.33,11.31,11.32,13200.0,9.7832,9.7918,9.7745,9.7832,13200.0
2013-05-08 10:20:00,11.33,11.33,11.3,11.32,42000.0,9.7918,9.7918,9.7659,9.7832,42000.0
2013-05-08 10:25:00,11.32,11.32,11.3,11.31,57200.0,9.7832,9.7832,9.7659,9.7745,57200.0
2013-05-08 10:30:00,11.3,11.31,11.3,11.31,18000.0,9.7659,9.7745,9.7659,9.7745,18000.0
2013-05-08 10:35:00,11.31,11.33,11.3,11.3,21600.0,9.7745,9.7918,9.7659,9.7659,21600.0
2013-05-08 10:40:00,11.29,11.31,11.29,11.3,66000.0,9.7572,9.7745,9.7572,9.7659,66000.0
2013-05-08 10:45:00,11.3,11.31,11.3,11.31,19200.0,9.7659,9.7745,9.7659,9.7745,19200.0
2013-05-08 10:50:00,11.3,11.32,11.3,11.32,26400.0,9.7659,9.7832,9.7659,9.7832,26400.0
2013-05-08 10:55:00,11.31,11.32,11.3,11.31,10800.0,9.7745,9.7832,9.7659,9.7745,10800.0
2013-05-08 11:00:00,11.3,11.32,11.3,11.31,28400.0,9.7659,9.7832,9.7659,9.7745,28400.0
2013-05-08 11:05:00,11.31,11.32,11.31,11.32,20000.0,9.7745,9.7832,9.7745,9.7832,20000.0
2013-05-08 11:10:00,11.32,11.33,11.31,11.31,17200.0,9.7832,9.7918,9.7745,9.7745,17200.0
2013-05-08 11:15:00,11.31,11.33,11.3,11.33,21200.0,9.7745,9.7918,9.7659,9.7918,21200.0
2013-05-08 11:20:00,11.33,11.35,11.33,11.34,134000.0,9.7918,9.8091,9.7918,9.8005,134000.0
2013-05-08 11:25:00,11.34,11.35,11.34,11.34,12000.0,9.8005,9.8091,9.8005,9.8005,12000.0
2013-05-08 11:30:00,11.34,11.35,11.34,11.35,16400.0,9.8005,9.8091,9.8005,9.8091,16400.0
2013-05-08 11:35:00,11.35,11.35,11.34,11.34,20000.0,9.8091,9.8091,9.8005,9.8005,20000.0
2013-05-08 11:40:00,11.34,11.34,11.33,11.34,21600.0,9.8005,9.8005,9.7918,9.8005,21600.0
2013-05-08 11:45:00,11.34,11.34,11.33,11.33,10400.0,9.8005,9.8005,9.7918,9.7918,10400.0
2013-05-08 11:50:00,11.33,11.34,11.32,11.32,22800.0,9.7918,9.8005,9.7832,9.7832,22800.0
2013-05-08 11:55:00,11.32,11.34,11.32,11.33,17200.0,9.7832,9.8005,9.7832,9.7918,17200.0
2013-05-08 12:00:00,11.33,11.34,11.31,11.33,18400.0,9.7918,9.8005,9.7745,9.7918,18400.0
2013-05-08 12:05:00,11.33,11.33,11.32,11.33,9600.0,9.7918,9.7918,9.7832,9.7918,9600.0
2013-05-08 12:10:00,11.32,11.33,11.32,11.33,16800.0,9.7832,9.7918,9.7832,9.7918,16800.0
2013-05-08 12:15:00,11.33,11.33,11.32,11.33,10800.0,9.7918,9.7918,9.7832,9.7918,10800.0
2013-05-08 12:20:00,11.32,11.34,11.32,11.33,14400.0,9.7832,9.8005,9.7832,9.7918,14400.0
2013-05-08 12:25:00,11.33,11.33,11.31,11.31,15200.0,9.7918,9.7918,9.7745,9.7745,15200.0
2013-05-08 12:30:00,11.31,11.32,11.31,11.31,13200.0,9.7745,9.7832,9.7745,9.7745,13200.0
2013-05-08 12:35:00,11.31,11.31,11.3,11.3,8400.0,9.7745,9.7745,9.7659,9.7659,8400.0
2013-05-08 12:40:00,11.3,11.31,11.3,11.31,14000.0,9.7659,9.7745,9.7659,9.7745,14000.0
2013-05-08 12:45:00,11.31,11.31,11.3,11.31,30400.0,9.7745,9.7745,9.7659,9.7745,30400.0
2013-05-08 12:50:00,11.31,11.31,11.31,11.31,22000.0,9.7745,9.7745,9.7745,9.7745,22000.0
2013-05-08 12:55:00,11.31,11.31,11.31,11.31,19600.0,9.7745,9.7745,9.7745,9.7745,19600.0
2013-05-08 13:00:00,11.31,11.32,11.31,11.31,9600.0,9.7745,9.7832,9.7745,9.7745,9600.0
2013-05-08 13:05:00,11.31,11.32,11.31,11.32,24000.0,9.7745,9.7832,9.7745,9.7832,24000.0
2013-05-08 13:10:00,11.31,11.31,11.3,11.31,17200.0,9.7745,9.7745,9.7659,9.7745,17200.0
2013-05-08 13:15:00,11.31,11.31,11.31,11.31,7200.0,9.7745,9.7745,9.7745,9.7745,7200.0
2013-05-08 13:20:00,11.31,11.31,11.31,11.31,10800.0,9.7745,9.7745,9.7745,9.7745,10800.0
2013-05-08 13:25:00,11.31,11.31,11.3,11.31,14800.0,9.7745,9.7745,9.7659,9.7745,14800.0
2013-05-08 13:30:00,11.31,11.32,11.31,11.32,8400.0,9.7745,9.7832,9.7745,9.7832,8400.0
2013-05-08 13:35:00,11.32,11.32,11.31,11.31,12000.0,9.7832,9.7832,9.7745,9.7745,12000.0
2013-05-08 13:40:00,11.31,11.31,11.3,11.31,13600.0,9.7745,9.7745,9.7659,9.7745,13600.0
2013-05-08 13:45:00,11.3,11.31,11.3,11.3,18400.0,9.7659,9.7745,9.7659,9.7659,18400.0
2013-05-08 13:50:00,11.3,11.3,11.29,11.3,20000.0,9.7659,9.7659,9.7572,9.7659,20000.0
2013-05-08 13:55:00,11.3,11.31,11.3,11.3,11200.0,9.7659,9.7745,9.7659,9.7659,11200.0
2013-05-08 14:00:00,11.3,11.31,11.29,11.29,20000.0,9.7659,9.7745,9.7572,9.7572,20000.0
2013-05-08 14:05:00,11.3,11.3,11.29,11.29,10400.0,9.7659,9.7659,9.7572,9.7572,10400.0
2013-05-08 14:10:00,11.29,11.3,11.29,11.3,32400.0,9.7572,9.7659,9.7572,9.7659,32400.0
2013-05-08 14:15:00,11.3,11.3,11.29,11.29,37200.0,9.7659,9.7659,9.7572,9.7572,37200.0
2013-05-08 14:20:00,11.29,11.3,11.29,11.3,13600.0,9.7572,9.7659,9.7572,9.7659,13600.0
2013-05-08 14:25:00,11.3,11.3,11.29,11.3,12800.0,9.7659,9.7659,9.7572,9.7659,12800.0
2013-05-08 14:30:00,11.3,11.3,11.29,11.29,19200.0,9.7659,9.7659,9.7572,9.7572,19200.0
2013-05-08 14:35:00,11.29,11.29,11.28,11.28,28000.0,9.7572,9.7572,9.7486,9.7486,28000.0
2013-05-08 14:40:00,11.28,11.28,11.27,11.27,14400.0,9.7486,9.7486,9.74,9.74,14400.0
2013-05-08 14:45:00,11.27,11.28,11.27,11.28,16400.0,9.74,9.7486,9.74,9.7486,16400.0
2013-05-08 14:50:00,11.28,11.28,11.27,11.28,14000.0,9.7486,9.7486,9.74,9.7486,14000.0
2013-05-08 14:55:00,11.28,11.28,11.27,11.28,26400.0,9.7486,9.7486,9.74,9.7486,26400.0
2013-05-08 15:00:00,11.28,11.28,11.28,11.28,30000.0,9.7486,9.7486,9.7486,9.7486,30000.0
2013-05-08 15:05:00,11.28,11.28,11.28,11.28,19200.0,9.7486,9.7486,9.7486,9.7486,19200.0
2013-05-08 15:10:00,11.28,11.29,11.28,11.29,17200.0,9.7486,9.7572,9.7486,9.7572,17200.0
2013-05-08 15:15:00,11.28,11.29,11.28,11.29,27600.0,9.7486,9.7572,9.7486,9.7572,27600.0
2013-05-08 15:20:00,11.29,11.3,11.29,11.29,37200.0,9.7572,9.7659,9.7572,9.7572,37200.0
2013-05-08 15:25:00,11.29,11.3,11.29,11.29,21600.0,9.7572,9.7659,9.7572,9.7572,21600.0
2013-05-08 15:30:00,11.29,11.29,11.29,11.29,26800.0,9.7572,9.7572,9.7572,9.7572,26800.0
2013-05-08 15:35:00,11.29,11.29,11.28,11.28,41200.0,9.7572,9.7572,9.7486,9.7486,41200.0
2013-05-08 15:40:00,11.29,11.3,11.29,11.3,28000.0,9.7572,9.7659,9.7572,9.7659,28000.0
2013-05-08 15:45:00,11.3,11.3,11.3,11.3,64400.0,9.7659,9.7659,9.7659,9.7659,64400.0
2013-05-08 15:50:00,11.3,11.31,11.3,11.31,94800.0,9.7659,9.7745,9.7659,9.7745,94800.0
2013-05-08 15:55:00,11.31,11.31,11.3,11.31,159200.0,9.7745,9.7745,9.7659,9.7745,159200.0
2013-05-09 09:30:00,11.3,11.3,11.26,11.3,14800.0,9.7659,9.7659,9.7313,9.7659,14800.0
2013-05-09 09:35:00,11.3,11.3,11.28,11.28,12400.0,9.7659,9.7659,9.7486,9.7486,12400.0
2013-05-09 09:40:00,11.29,11.3,11.26,11.26,10000.0,9.7572,9.7659,9.7313,9.7313,10000.0
2013-05-09 09:45:00,11.27,11.27,11.25,11.26,16800.0,9.74,9.74,9.7227,9.7313,16800.0
2013-05-09 09:50:00,11.26,11.31,11.26,11.31,20400.0,9.7313,9.7745,9.7313,9.7745,20400.0
2013-05-09 09:55:00,11.31,11.32,11.28,11.28,14000.0,9.7745,9.7832,9.7486,9.7486,14000.0
2013-05-09 10:00:00,11.29,11.3,11.28,11.29,17200.0,9.7572,9.7659,9.7486,9.7572,17200.0
2013-05-09 10:05:00,11.28,11.29,11.26,11.28,14800.0,9.7486,9.7572,9.7313,9.7486,14800.0
2013-05-09 10:10:00,11.28,11.29,11.28,11.29,20000.0,9.7486,9.7572,9.7486,9.7572,20000.0
2013-05-09 10:15:00,11.28,11.28,11.26,11.26,11200.0,9.7486,9.7486,9.7313,9.7313,11200.0
2013-05-09 10:20:00,11.26,11.26,11.24,11.25,11200.0,9.7313,9.7313,9.714,9.7227,11200.0
2013-05-09 10:25:00,11.26,11.27,11.25,11.27,12400.0,9.7313,9.74,9.7227,9.74,12400.0
2013-05-09 10:30:00,11.29,11.29,11.28,11.28,10400.0,9.7572,9.7572,9.7486,9.7486,10400.0
2013-05-09 10:35:00,11.28,11.28,11.28,11.28,4000.0,9.7486,9.7486,9.7486,9.7486,4000.0
2013-05-09 10:40:00,11.28,11.29,11.27,11.29,10800.0,9.7486,9.7572,9.74,9.7572,10800.0
2013-05-09 10:45:00,11.29,11.29,11.28,11.28,8400.0,9.7572,9.7572,9.7486,9.7486,8400.0
2013-05-09 10:50:00,11.27,11.27,11.27,11.27,12800.0,9.74,9.74,9.74,9.74,12800.0
2013-05-09 10:55:00,11.27,11.27,11.26,11.26,12000.0,9.74,9.74,9.7313,9.7313,12000.0
2013-05-09 11:00:00,11.26,11.29,11.26,11.28,16000.0,9.7313,9.7572,9.7313,9.7486,16000.0
2013-05-09 11:05:00,11.28,11.28,11.26,11.26,9600.0,9.7486,9.7486,9.7313,9.7313,9600.0
2013-05-09 11:10:00,11.26,11.26,11.25,11.25,17200.0,9.7313,9.7313,9.7227,9.7227,17200.0
2013-05-09 11:15:00,11.26,11.26,11.25,11.25,48800.0,9.7313,9.7313,9.7227,9.7227,48800.0
2013-05-09 11:20:00,11.25,11.26,11.25,11.26,32400.0,9.7227,9.7313,9.7227,9.7313,32400.0
2013-05-09 11:25:00,11.26,11.26,11.26,11.26,9200.0,9.7313,9.7313,9.7313,9.7313,9200.0
2013-05-09 11:30:00,11.26,11.26,11.26,11.26,18800.0,9.7313,9.7313,9.7313,9.7313,18800.0
2013-05-09 11:35:00,11.26,11.26,11.25,11.26,8800.0,9.7313,9.7313,9.7227,9.7313,8800.0
2013-05-09 11:40:00,11.26,11.27,11.26,11.26,26000.0,9.7313,9.74,9.7313,9.7313,26000.0
2013-05-09 11:45:00,11.26,11.26,11.25,11.25,8800.0,9.7313,9.7313,9.7227,9.7227,8800.0
2013-05-09 11:50:00,11.25,11.25,11.24,11.24,10000.0,9.7227,9.7227,9.714,9.714,10000.0
2013-05-09 11:55:00,11.24,11.24,11.24,11.24,6800.0,9.714,9.714,9.714,9.714,6800.0
2013-05-09 12:00:00,11.24,11.25,11.24,11.25,12400.0,9.714,9.7227,9.714,9.7227,12400.0
2013-05-09 12:05:00,11.25,11.26,11.25,11.25,10000.0,9.7227,9.7313,9.7227,9.7227,10000.0
2013-05-09 12:10:00,11.25,11.25,11.24,11.24,28400.0,9.7227,9.7227,9.714,9.714,28400.0
2013-05-09 12:15:00,11.24,11.24,11.24,11.24,7600.0,9.714,9.714,9.714,9.714,7600.0
2013-05-09 12:20:00,11.24,11.24,11.22,11.24,91600.0,9.714,9.714,9.6967,9.714,91600.0
2013-05-09 12:25:00,11.25,11.25,11.24,11.25,12000.0,9.7227,9.7227,9.714,9.7227,12000.0
2013-05-09 12:30:00,11.25,11.25,11.24,11.25,7600.0,9.7227,9.7227,9.714,9.7227,7600.0
2013-05-09 12:35:00,11.24,11.24,11.23,11.24,15200.0,9.714,9.714,9.7054,9.714,15200.0
2013-05-09 12:40:00,11.24,11.24,11.23,11.23,24400.0,9.714,9.714,9.7054,9.7054,24400.0
2013-05-09 12:45:00,11.23,11.23,11.22,11.22,14800.0,9.7054,9.7054,9.6967,9.6967,14800.0
2013-05-09 12:50:00,11.22,11.22,11.22,11.22,8400.0,9.6967,9.6967,9.6967,9.6967,8400.0
2013-05-09 12:55:00,11.22,11.24,11.22,11.24,12800.0,9.6967,9.714,9.6967,9.714,12800.0
2013-05-09 13:00:00,11.24,11.24,11.23,11.24,22800.0,9.714,9.714,9.7054,9.714,22800.0
2013-05-09 13:05:00,11.25,11.25,11.24,11.24,7200.0,9.7227,9.7227,9.714,9.714,7200.0
2013-05-09 13:10:00,11.24,11.24,11.24,11.24,6800.0,9.714,9.714,9.714,9.714,6800.0
2013-05-09 13:15:00,11.23,11.24,11.23,11.24,14000.0,9.7054,9.714,9.7054,9.714,14000.0
2013-05-09 13:20:00,11.24,11.24,11.23,11.23,10000.0,9.714,9.714,9.7054,9.7054,10000.0
2013-05-09 13:25:00,11.23,11.23,11.22,11.23,16800.0,9.7054,9.7054,9.6967,9.7054,16800.0
2013-05-09 13:30:00,11.23,11.24,11.23,11.24,13600.0,9.7054,9.714,9.7054,9.714,13600.0
2013-05-09 13:35:00,11.24,11.25,11.24,11.25,23600.0,9.714,9.7227,9.714,9.7227,23600.0
2013-05-09 13:40:00,11.25,11.26,11.25,11.26,30800.0,9.7227,9.7313,9.7227,9.7313,30800.0
2013-05-09 13:45:00,11.25,11.25,11.24,11.24,20400.0,9.7227,9.7227,9.714,9.714,20400.0
2013-05-09 13:50:00,11.24,11.24,11.23,11.23,47600.0,9.714,9.714,9.7054,9.7054,47600.0
2013-05-09 13:55:00,11.23,11.25,11.22,11.24,23200.0,9.7054,9.7227,9.6967,9.714,23200.0
2013-05-09 14:00:00,11.25,11.25,11.24,11.24,9600.0,9.7227,9.7227,9.714,9.714,9600.0
2013-05-09 14:05:00,11.24,11.24,11.23,11.23,16400.0,9.714,9.714,9.7054,9.7054,16400.0
2013-05-09 14:10:00,11.23,11.23,11.23,11.23,6400.0,9.7054,9.7054,9.7054,9.7054,6400.0
2013-05-09 14:15:00,11.23,11.24,11.23,11.24,22000.0,9.7054,9.714,9.7054,9.714,22000.0
2013-05-09 14:20:00,11.24,11.24,11.23,11.24,22400.0,9.714,9.714,9.7054,9.714,22400.0
2013-05-09 14:25:00,11.24,11.24,11.24,11.24,7200.0,9.714,9.714,9.714,9.714,7200.0
2013-05-09 14:30:00,11.24,11.25,11.24,11.24,7600.0,9.714,9.7227,9.714,9.714,7600.0
2013-05-09 14:35:00,11.24,11.24,11.22,11.23,21200.0,9.714,9.714,9.6967,9.7054,21200.0
2013-05-09 14:40:00,11.23,11.23,11.22,11.22,18000.0,9.7054,9.7054,9.6967,9.6967,18000.0
2013-05-09 14:45:00,11.22,11.22,11.21,11.21,18400.0,9.6967,9.6967,9.6881,9.6881,18400.0
2013-05-09 14:50:00,11.21,11.22,11.21,11.22,22000.0,9.6881,9.6967,9.6881,9.6967,22000.0
2013-05-09 14:55:00,11.22,11.22,11.21,11.21,28400.0,9.6967,9.6967,9.6881,9.6881,28400.0
2013-05-09 15:00:00,11.21,11.22,11.19,11.21,49600.0,9.6881,9.6967,9.6708,9.6881,49600.0
2013-05-09 15:05:00,11.2,11.21,11.2,11.21,13600.0,9.6795,9.6881,9.6795,9.6881,13600.0
2013-05-09 15:10:00,11.21,11.22,11.21,11.21,21200.0,9.6881,9.6967,9.6881,9.6881,21200.0
2013-05-09 15:15:00,11.2,11.22,11.2,11.22,30400.0,9.6795,9.6967,9.6795,9.6967,30400.0
2013-05-09 15:20:00,11.21,11.23,11.21,11.23,33200.0,9.6881,9.7054,9.6881,9.7054,33200.0
2013-05-09 15:25:00,11.23,11.23,11.22,11.22,35200.0,9.7054,9.7054,9.6967,9.6967,35200.0
2013-05-09 15:30:00,11.22,11.23,11.22,11.22,39600.0,9.6967,9.7054,9.6967,9.6967,39600.0
2013-05-09 15:35:00,11.22,11.22,11.2,11.21,34800.0,9.6967,9.6967,9.6795,9.6881,34800.0
2013-05-09 15:40:00,11.21,11.21,11.21,11.21,17200.0,9.6881,9.6881,9.6881,9.6881,17200.0
2013-05-09 15:45:00,11.21,11.22,11.21,11.21,47600.0,9.6881,9.6967,9.6881,9.6881,47600.0
2013-05-09 15:50:00,11.22,11.22,11.2,11.2,63200.0,9.6967,9.6967,9.6795,9.6795,63200.0
2013-05-09 15:55:00,11.2,11.22,11.2,11.22,110800.0,9.6795,9.6967,9.6795,9.6967,110800.0
2013-05-10 09:30:00,11.25,11.25,11.25,11.25,12400.0,9.7227,9.7227,9.7227,9.7227,12400.0
2013-05-10 09:35:00,11.24,11.25,11.24,11.24,1200.0,9.714,9.7227,9.714,9.714,1200.0
2013-05-10 09:40:00,11.24,11.24,11.24,11.24,800.0,9.714,9.714,9.714,9.714,800.0
2013-05-10 09:45:00,11.24,11.27,11.24,11.27,21600.0,9.714,9.74,9.714,9.74,21600.0
2013-05-10 09:50:00,11.27,11.27,11.26,11.27,5200.0,9.74,9.74,9.7313,9.74,5200.0
2013-05-10 09:55:00,11.28,11.29,11.28,11.29,11600.0,9.7486,9.7572,9.7486,9.7572,11600.0
2013-05-10 10:00:00,11.29,11.29,11.28,11.28,3600.0,9.7572,9.7572,9.7486,9.7486,3600.0
2013-05-10 10:05:00,11.28,11.29,11.26,11.27,13600.0,9.7486,9.7572,9.7313,9.74,13600.0
2013-05-10 10:10:00,11.26,11.27,11.26,11.27,5200.0,9.7313,9.74,9.7313,9.74,5200.0
2013-05-10 10:15:00,11.27,11.27,11.26,11.27,57600.0,9.74,9.74,9.7313,9.74,57600.0
2013-05-10 10:20:00,11.25,11.27,11.25,11.25,14800.0,9.7227,9.74,9.7227,9.7227,14800.0
2013-05-10 10:25:00,11.25,11.26,11.25,11.25,6800.0,9.7227,9.7313,9.7227,9.7227,6800.0
2013-05-10 10:30:00,11.25,11.26,11.24,11.24,5600.0,9.7227,9.7313,9.714,9.714,5600.0
2013-05-10 10:35:00,11.24,11.24,11.24,11.24,3600.0,9.714,9.714,9.714,9.714,3600.0
2013-05-10 10:40:00,11.24,11.26,11.24,11.26,11600.0,9.714,9.7313,9.714,9.7313,11600.0
2013-05-10 10:45:00,11.26,11.26,11.25,11.26,6800.0,9.7313,9.7313,9.7227,9.7313,6800.0
2013-05-10 10:50:00,11.26,11.27,11.25,11.26,4400.0,9.7313,9.74,9.7227,9.7313,4400.0
2013-05-10 10:55:00,11.25,11.27,11.25,11.27,4400.0,9.7227,9.74,9.7227,9.74,4400.0
2013-05-10 11:00:00,11.27,11.27,11.26,11.27,4000.0,9.74,9.74,9.7313,9.74,4000.0
2013-05-10 11:05:00,11.26,11.27,11.26,11.27,21200.0,9.7313,9.74,9.7313,9.74,21200.0
2013-05-10 11:10:00,11.26,11.27,11.26,11.26,4800.0,9.7313,9.74,9.7313,9.7313,4800.0
2013-05-10 11:15:00,11.26,11.26,11.26,11.26,9600.0,9.7313,9.7313,9.7313,9.7313,9600.0
2013-05-10 11:20:00,11.25,11.26,11.25,11.25,8400.0,9.7227,9.7313,9.7227,9.7227,8400.0
2013-05-10 11:25:00,11.26,11.26,11.25,11.26,5600.0,9.7313,9.7313,9.7227,9.7313,5600.0
2013-05-10 11:30:00,11.27,11.27,11.26,11.27,7200.0,9.74,9.74,9.7313,9.74,7200.0
2013-05-10 11:35:00,11.26,11.27,11.26,11.27,12000.0,9.7313,9.74,9.7313,9.74,12000.0
2013-05-10 11:40:00,11.27,11.27,11.26,11.27,7200.0,9.74,9.74,9.7313,9.74,7200.0
2013-05-10 11:45:00,11.27,11.27,11.26,11.26,8800.0,9.74,9.74,9.7313,9.7313,8800.0
2013-05-10 11:50:00,11.26,11.26,11.25,11.26,2800.0,9.7313,9.7313,9.7227,9.7313,2800.0
2013-05-10 11:55:00,11.26,11.26,11.25,11.25,6800.0,9.7313,9.7313,9.7227,9.7227,6800.0
2013-05-10 12:00:00,11.24,11.24,11.24,11.24,4400.0,9.714,9.714,9.714,9.714,4400.0
2013-05-10 12:05:00,11.23,11.23,11.22,11.23,1600.0,9.7054,9.7054,9.6967,9.7054,1600.0
2013-05-10 12:10:00,11.23,11.24,11.23,11.24,2800.0,9.7054,9.714,9.7054,9.714,2800.0
2013-05-10 12:15:00,11.25,11.25,11.24,11.24,5600.0,9.7227,9.7227,9.714,9.714,5600.0
2013-05-10 12:20:00,11.24,11.24,11.24,11.24,1200.0,9.714,9.714,9.714,9.714,1200.0
2013-05-10 12:25:00,11.25,11.25,11.24,11.24,2400.0,9.7227,9.7227,9.714,9.714,2400.0
2013-05-10 12:30:00,11.25,11.25,11.24,11.24,12800.0,9.7227,9.7227,9.714,9.714,12800.0
2013-05-10 12:35:00,11.24,11.24,11.23,11.23,6000.0,9.714,9.714,9.7054,9.7054,6000.0
2013-05-10 12:40:00,11.24,11.24,11.24,11.24,3200.0,9.714,9.714,9.714,9.714,3200.0
2013-05-10 12:45:00,11.24,11.25,11.24,11.25,2400.0,9.714,9.7227,9.714,9.7227,2400.0
2013-05-10 12:50:00,11.25,11.26,11.25,11.25,5200.0,9.7227,9.7313,9.7227,9.7227,5200.0
2013-05-10 12:55:00,11.25,11.25,11.25,11.25,2000.0,9.7227,9.7227,9.7227,9.7227,2000.0
2013-05-10 13:00:00,11.25,11.25,11.25,11.25,6000.0,9.7227,9.7227,9.7227,9.7227,6000.0
2013-05-10 13:05:00,11.25,11.27,11.25,11.26,13200.0,9.7227,9.74,9.7227,9.7313,13200.0
2013-05-10 13:10:00,11.26,11.27,11.26,11.26,10800.0,9.7313,9.74,9.7313,9.7313,10800.0
2013-05-10 13:15:00,11.26,11.26,11.25,11.26,8400.0,9.7313,9.7313,9.7227,9.7313,8400.0
2013-05-10 13:20:00,11.26,11.26,11.25,11.25,6000.0,9.7313,9.7313,9.7227,9.7227,6000.0
2013-05-10 13:25:00,11.26,11.26,11.25,11.26,6400.0,9.7313,9.7313,9.7227,9.7313,6400.0
2013-05-10 13:30:00,11.26,11.27,11.25,11.26,8800.0,9.7313,9.74,9.7227,9.7313,8800.0
2013-05-10 13:35:00,11.26,11.26,11.25,11.26,2000.0,9.7313,9.7313,9.7227,9.7313,2000.0
2013-05-10 13:40:00,11.26,11.26,11.25,11.26,10000.0,9.7313,9.7313,9.7227,9.7313,10000.0
2013-05-10 13:45:00,11.26,11.27,11.26,11.27,3600.0,9.7313,9.74,9.7313,9.74,3600.0
2013-05-10 13:50:00,11.27,11.27,11.27,11.27,6800.0,9.74,9.74,9.74,9.74,6800.0
2013-05-10 13:55:00,11.27,11.27,11.27,11.27,2400.0,9.74,9.74,9.74,9.74,2400.0
2013-05-10 14:00:00,11.27,11.27,11.26,11.27,6800.0,9.74,9.74,9.7313,9.74,6800.0
2013-05-10 14:05:00,11.27,11.27,11.26,11.27,9600.0,9.74,9.74,9.7313,9.74,9600.0
2013-05-10 14:10:00,11.27,11.27,11.26,11.27,8000.0,9.74,9.74,9.7313,9.74,8000.0
2013-05-10 14:15:00,11.27,11.27,11.26,11.26,4000.0,9.74,9.74,9.7313,9.7313,4000.0
2013-05-10 14:20:00,11.26,11.27,11.26,11.27,4400.0,9.7313,9.74,9.7313,9.74,4400.0
2013-05-10 14:25:00,11.27,11.27,11.27,11.27,14000.0,9.74,9.74,9.74,9.74,14000.0
2013-05-10 14:30:00,11.27,11.27,11.26,11.27,5600.0,9.74,9.74,9.7313,9.74,5600.0
2013-05-10 14:35:00,11.26,11.27,11.26,11.27,10800.0,9.7313,9.74,9.7313,9.74,10800.0
2013-05-10 14:40:00,11.27,11.27,11.26,11.26,5600.0,9.74,9.74,9.7313,9.7313,5600.0
2013-05-10 14:45:00,11.27,11.27,11.26,11.26,4400.0,9.74,9.74,9.7313,9.7313,4400.0
2013-05-10 14:50:00,11.26,11.26,11.26,11.26,15200.0,9.7313,9.7313,9.7313,9.7313,15200.0
2013-05-10 14:55:00,11.26,11.26,11.25,11.25,8000.0,9.7313,9.7313,9.7227,9.7227,8000.0
2013-05-10 15:00:00,11.25,11.26,11.25,11.25,3200.0,9.7227,9.7313,9.7227,9.7227,3200.0
2013-05-10 15:05:00,11.26,11.26,11.26,11.26,9200.0,9.7313,9.7313,9.7313,9.7313,9200.0
2013-05-10 15:10:00,11.26,11.26,11.26,11.26,2000.0,9.7313,9.7313,9.7313,9.7313,2000.0
2013-05-10 15:15:00,11.26,11.27,11.26,11.27,19600.0,9.7313,9.74,9.7313,9.74,19600.0
2013-05-10 15:20:00,11.26,11.27,11.26,11.26,28000.0,9.7313,9.74,9.7313,9.7313,28000.0
2013-05-10 15:25:00,11.26,11.26,11.26,11.26,8400.0,9.7313,9.7313,9.7313,9.7313,8400.0
2013-05-10 15:30:00,11.26,11.26,11.26,11.26,16000.0,9.7313,9.7313,9.7313,9.7313,16000.0
2013-05-10 15:35:00,11.26,11.26,11.26,11.26,11600.0,9.7313,9.7313,9.7313,9.7313,11600.0
2013-05-10 15:40:00,11.26,11.27,11.26,11.27,14800.0,9.7313,9.74,9.7313,9.74,14800.0
2013-05-10 15:45:00,11.27,11.27,11.27,11.27,20000.0,9.74,9.74,9.74,9.74,20000.0
2013-05-10 15:50:00,11.27,11.28,11.27,11.27,41200.0,9.74,9.7486,9.74,9.74,41200.0
2013-05-10 15:55:00,11.27,11.28,11.26,11.28,118000.0,9.74,9.7486,9.7313,9.7486,118000.0
2013-05-13 09:30:00,11.24,11.25,11.24,11.25,12800.0,9.714,9.7227,9.714,9.7227,12800.0
2013-05-13 09:35:00,11.26,11.27,11.24,11.25,39200.0,9.7313,9.74,9.714,9.7227,39200.0
2013-05-13 09:40:00,11.26,11.26,11.23,11.23,44000.0,9.7313,9.7313,9.7054,9.7054,44000.0
2013-05-13 09:45:00,11.22,11.24,11.22,11.24,5600.0,9.6967,9.714,9.6967,9.714,5600.0
2013-05-13 09:50:00,11.22,11.22,11.22,11.22,1600.0,9.6967,9.6967,9.6967,9.6967,1600.0
2013-05-13 09:55:00,11.22,11.22,11.22,11.22,800.0,9.6967,9.6967,9.6967,9.6967,800.0
2013-05-13 10:00:00,11.21,11.23,11.21,11.22,4400.0,9.6881,9.7054,9.6881,9.6967,4400.0
2013-05-13 10:05:00,11.24,11.25,11.23,11.24,22400.0,9.714,9.7227,9.7054,9.714,22400.0
2013-05-13 10:10:00,11.24,11.25,11.24,11.24,33600.0,9.714,9.7227,9.714,9.714,33600.0
2013-05-13 10:15:00,11.24,11.24,11.22,11.23,5600.0,9.714,9.714,9.6967,9.7054,5600.0
2013-05-13 10:20:00,11.23,11.23,11.21,11.22,3600.0,9.7054,9.7054,9.6881,9.6967,3600.0
2013-05-13 10:25:00,11.21,11.23,11.21,11.22,6800.0,9.6881,9.7054,9.6881,9.6967,6800.0
2013-05-13 10:30:00,11.23,11.23,11.23,11.23,800.0,9.7054,9.7054,9.7054,9.7054,800.0
2013-05-13 10:35:00,11.24,11.24,11.24,11.24,3600.0,9.714,9.714,9.714,9.714,3600.0
2013-05-13 10:40:00,11.24,11.25,11.22,11.24,144800.0,9.714,9.7227,9.6967,9.714,144800.0
2013-05-13 10:45:00,11.24,11.24,11.24,11.24,5200.0,9.714,9.714,9.714,9.714,5200.0
2013-05-13 10:50:00,11.23,11.24,11.23,11.24,5200.0,9.7054,9.714,9.7054,9.714,5200.0
2013-05-13 10:55:00,11.24,11.24,11.24,11.24,2000.0,9.714,9.714,9.714,9.714,2000.0
2013-05-13 11:00:00,11.23,11.24,11.23,11.23,8800.0,9.7054,9.714,9.7054,9.7054,8800.0
2013-05-13 11:05:00,11.23,11.23,11.23,11.23,4000.0,9.7054,9.7054,9.7054,9.7054,4000.0
2013-05-13 11:10:00,11.23,11.23,11.22,11.23,14800.0,9.7054,9.7054,9.6967,9.7054,14800.0
2013-05-13 11:15:00,11.22,11.23,11.22,11.23,3600.0,9.6967,9.7054,9.6967,9.7054,3600.0
2013-05-13 11:20:00,11.22,11.22,11.22,11.22,4000.0,9.6967,9.6967,9.6967,9.6967,4000.0
2013-05-13 11:25:00,11.21,11.22,11.21,11.22,1200.0,9.6881,9.6967,9.6881,9.6967,1200.0
2013-05-13 11:30:00,11.22,11.23,11.22,11.22,7600.0,9.6967,9.7054,9.6967,9.6967,7600.0
2013-05-13 11:35:00,11.22,11.23,11.22,11.23,12000.0,9.6967,9.7054,9.6967,9.7054,12000.0
2013-05-13 11:40:00,11.22,11.24,11.22,11.22,31200.0,9.6967,9.714,9.6967,9.6967,31200.0
2013-05-13 11:45:00,11.22,11.23,11.22,11.23,27600.0,9.6967,9.7054,9.6967,9.7054,27600.0
2013-05-13 11:50:00,11.23,11.24,11.23,11.23,13200.0,9.7054,9.714,9.7054,9.7054,13200.0
2013-05-13 11:55:00,11.23,11.23,11.22,11.23,2000.0,9.7054,9.7054,9.6967,9.7054,2000.0
2013-05-13 12:00:00,11.23,11.24,11.23,11.23,4000.0,9.7054,9.714,9.7054,9.7054,4000.0
2013-05-13 12:05:00,11.23,11.24,11.23,11.23,4800.0,9.7054,9.714,9.7054,9.7054,4800.0
2013-05-13 12:10:00,11.23,11.24,11.23,11.23,4000.0,9.7054,9.714,9.7054,9.7054,4000.0
2013-05-13 12:15:00,11.23,11.24,11.22,11.23,48800.0,9.7054,9.714,9.6967,9.7054,48800.0
2013-05-13 12:20:00,11.24,11.24,11.24,11.24,1200.0,9.714,9.714,9.714,9.714,1200.0
2013-05-13 12:25:00,11.23,11.24,11.22,11.22,2400.0,9.7054,9.714,9.6967,9.6967,2400.0
2013-05-13 12:30:00,11.24,11.24,11.23,11.23,1200.0,9.714,9.714,9.7054,9.7054,1200.0
2013-05-13 12:35:00,11.24,11.24,11.23,11.23,800.0,9.714,9.714,9.7054,9.7054,800.0
2013-05-13 12:40:00,11.24,11.24,11.24,11.24,6000.0,9.714,9.714,9.714,9.714,6000.0
2013-05-13 12:45:00,11.24,11.24,11.24,11.24,4000.0,9.714,9.714,9.714,9.714,4000.0
2013-05-13 12:50:00,11.24,11.24,11.24,11.24,4400.0,9.714,9.714,9.714,9.714,4400.0
2013-05-13 12:55:00,11.24,11.24,11.24,11.24,1200.0,9.714,9.714,9.714,9.714,1200.0
2013-05-13 13:00:00,11.24,11.24,11.24,11.24,8000.0,9.714,9.714,9.714,9.714,8000.0
2013-05-13 13:05:00,11.24,11.24,11.24,11.24,2400.0,9.714,9.714,9.714,9.714,2400.0
2013-05-13 13:10:00,11.24,11.24,11.24,11.24,0.0,9.714,9.714,9.714,9.714,0.0
2013-05-13 13:15:00,11.24,11.24,11.24,11.24,19600.0,9.714,9.714,9.714,9.714,19600.0
2013-05-13 13:20:00,11.24,11.24,11.24,11.24,16400.0,9.714,9.714,9.714,9.714,16400.0
2013-05-13 13:25:00,11.24,11.24,11.22,11.23,50000.0,9.714,9.714,9.6967,9.7054,50000.0
2013-05-13 13:30:00,11.22,11.22,11.22,11.22,6000.0,9.6967,9.6967,9.6967,9.6967,6000.0
2013-05-13 13:35:00,11.22,11.22,11.22,11.22,3200.0,9.6967,9.6967,9.6967,9.6967,3200.0
2013-05-13 13:40:00,11.22,11.22,11.2,11.2,3600.0,9.6967,9.6967,9.6795,9.6795,3600.0
2013-05-13 13:45:00,11.21,11.21,11.2,11.2,1600.0,9.6881,9.6881,9.6795,9.6795,1600.0
2013-05-13 13:50:00,11.2,11.2,11.19,11.2,3600.0,9.6795,9.6795,9.6708,9.6795,3600.0
2013-05-13 13:55:00,11.2,11.2,11.2,11.2,2400.0,9.6795,9.6795,9.6795,9.6795,2400.0
2013-05-13 14:00:00,11.2,11.21,11.2,11.21,8400.0,9.6795,9.6881,9.6795,9.6881,8400.0
2013-05-13 14:05:00,11.21,11.21,11.21,11.21,3200.0,9.6881,9.6881,9.6881,9.6881,3200.0
2013-05-13 14:10:00,11.21,11.21,11.2,11.2,10000.0,9.6881,9.6881,9.6795,9.6795,10000.0
2013-05-13 14:15:00,11.2,11.2,11.2,11.2,1200.0,9.6795,9.6795,9.6795,9.6795,1200.0
2013-05-13 14:20:00,11.2,11.2,11.19,11.2,5600.0,9.6795,9.6795,9.6708,9.6795,5600.0
2013-05-13 14:25:00,11.2,11.21,11.2,11.21,4400.0,9.6795,9.6881,9.6795,9.6881,4400.0
2013-05-13 14:30:00,11.21,11.21,11.21,11.21,15200.0,9.6881,9.6881,9.6881,9.6881,15200.0
2013-05-13 14:35:00,11.21,11.21,11.21,11.21,4800.0,9.6881,9.6881,9.6881,9.6881,4800.0
2013-05-13 14:40:00,11.21,11.21,11.2,11.2,6400.0,9.6881,9.6881,9.6795,9.6795,6400.0
2013-05-13 14:45:00,11.2,11.2,11.2,11.2,4800.0,9.6795,9.6795,9.6795,9.6795,4800.0
2013-05-13 14:50:00,11.2,11.2,11.2,11.2,6400.0,9.6795,9.6795,9.6795,9.6795,6400.0
2013-05-13 14:55:00,11.2,11.21,11.2,11.21,13200.0,9.6795,9.6881,9.6795,9.6881,13200.0
2013-05-13 15:00:00,11.21,11.21,11.21,11.21,3600.0,9.6881,9.6881,9.6881,9.6881,3600.0
2013-05-13 15:05:00,11.21,11.21,11.2,11.21,5600.0,9.6881,9.6881,9.6795,9.6881,5600.0
2013-05-13 15:10:00,11.21,11.21,11.2,11.2,6800.0,9.6881,9.6881,9.6795,9.6795,6800.0
2013-05-13 15:15:00,11.19,11.2,11.19,11.2,3600.0,9.6708,9.6795,9.6708,9.6795,3600.0
2013-05-13 15:20:00,11.2,11.2,11.2,11.2,6000.0,9.6795,9.6795,9.6795,9.6795,6000.0
2013-05-13 15:25:00,11.2,11.2,11.2,11.2,3200.0,9.6795,9.6795,9.6795,9.6795,3200.0
2013-05-13 15:30:00,11.2,11.21,11.2,11.21,7600.0,9.6795,9.6881,9.6795,9.6881,7600.0
2013-05-13 15:35:00,11.2,11.21,11.2,11.21,14800.0,9.6795,9.6881,9.6795,9.6881,14800.0
2013-05-13 15:40:00,11.21,11.21,11.21,11.21,20800.0,9.6881,9.6881,9.6881,9.6881,20800.0
2013-05-13 15:45:00,11.21,11.21,11.2,11.2,21200.0,9.6881,9.6881,9.6795,9.6795,21200.0
2013-05-13 15:50:00,11.2,11.21,11.2,11.2,61600.0,9.6795,9.6881,9.6795,9.6795,61600.0
2013-05-13 15:55:00,11.2,11.22,11.2,11.22,118400.0,9.6795,9.6967,9.6795,9.6967,118400.0
2013-05-14 09:30:00,11.24,11.25,11.24,11.25,5600.0,9.714,9.7227,9.714,9.7227,5600.0
2013-05-14 09:35:00,11.24,11.25,11.23,11.24,10800.0,9.714,9.7227,9.7054,9.714,10800.0
2013-05-14 09:40:00,11.24,11.25,11.24,11.25,28800.0,9.714,9.7227,9.714,9.7227,28800.0
2013-05-14 09:45:00,11.24,11.25,11.24,11.25,7200.0,9.714,9.7227,9.714,9.7227,7200.0
2013-05-14 09:50:00,11.25,11.25,11.24,11.25,17600.0,9.7227,9.7227,9.714,9.7227,17600.0
2013-05-14 09:55:00,11.24,11.25,11.24,11.24,5200.0,9.714,9.7227,9.714,9.714,5200.0
2013-05-14 10:00:00,11.25,11.25,11.24,11.25,12000.0,9.7227,9.7227,9.714,9.7227,12000.0
2013-05-14 10:05:00,11.25,11.25,11.24,11.25,37600.0,9.7227,9.7227,9.714,9.7227,37600.0
2013-05-14 10:10:00,11.24,11.26,11.24,11.25,9200.0,9.714,9.7313,9.714,9.7227,9200.0
2013-05-14 10:15:00,11.25,11.26,11.24,11.24,20000.0,9.7227,9.7313,9.714,9.714,20000.0
2013-05-14 10:20:00,11.25,11.25,11.24,11.24,2800.0,9.7227,9.7227,9.714,9.714,2800.0
2013-05-14 10:25:00,11.24,11.25,11.24,11.25,20000.0,9.714,9.7227,9.714,9.7227,20000.0
2013-05-14 10:30:00,11.25,11.25,11.24,11.25,2800.0,9.7227,9.7227,9.714,9.7227,2800.0
2013-05-14 10:35:00,11.25,11.26,11.24,11.26,14400.0,9.7227,9.7313,9.714,9.7313,14400.0
2013-05-14 10:40:00,11.26,11.27,11.26,11.26,4800.0,9.7313,9.74,9.7313,9.7313,4800.0
2013-05-14 10:45:00,11.27,11.27,11.27,11.27,3600.0,9.74,9.74,9.74,9.74,3600.0
2013-05-14 10:50:00,11.27,11.28,11.27,11.27,43200.0,9.74,9.7486,9.74,9.74,43200.0
2013-05-14 10:55:00,11.27,11.27,11.26,11.27,15600.0,9.74,9.74,9.7313,9.74,15600.0
2013-05-14 11:00:00,11.27,11.27,11.27,11.27,7600.0,9.74,9.74,9.74,9.74,7600.0
2013-05-14 11:05:00,11.27,11.27,11.26,11.27,28400.0,9.74,9.74,9.7313,9.74,28400.0
2013-05-14 11:10:00,11.27,11.27,11.26,11.26,16000.0,9.74,9.74,9.7313,9.7313,16000.0
2013-05-14 11:15:00,11.27,11.27,11.26,11.27,4000.0,9.74,9.74,9.7313,9.74,4000.0
2013-05-14 11:20:00,11.27,11.27,11.26,11.27,10800.0,9.74,9.74,9.7313,9.74,10800.0
2013-05-14 11:25:00,11.26,11.27,11.26,11.27,24000.0,9.7313,9.74,9.7313,9.74,24000.0
2013-05-14 11:30:00,11.27,11.27,11.26,11.27,21200.0,9.74,9.74,9.7313,9.74,21200.0
2013-05-14 11:35:00,11.27,11.27,11.26,11.27,16000.0,9.74,9.74,9.7313,9.74,16000.0
2013-05-14 11:40:00,11.27,11.27,11.26,11.26,32000.0,9.74,9.74,9.7313,9.7313,32000.0
2013-05-14 11:45:00,11.27,11.28,11.27,11.27,24800.0,9.74,9.7486,9.74,9.74,24800.0
2013-05-14 11:50:00,11.27,11.27,11.27,11.27,2000.0,9.74,9.74,9.74,9.74,2000.0
2013-05-14 11:55:00,11.27,11.27,11.27,11.27,4000.0,9.74,9.74,9.74,9.74,4000.0
2013-05-14 12:00:00,11.27,11.27,11.27,11.27,26400.0,9.74,9.74,9.74,9.74,26400.0
2013-05-14 12:05:00,11.27,11.27,11.27,11.27,2000.0,9.74,9.74,9.74,9.74,2000.0
2013-05-14 12:10:00,11.28,11.28,11.27,11.27,12000.0,9.7486,9.7486,9.74,9.74,12000.0
2013-05-14 12:15:00,11.27,11.28,11.27,11.27,19200.0,9.74,9.7486,9.74,9.74,19200.0
2013-05-14 12:20:00,11.27,11.28,11.27,11.28,14400.0,9.74,9.7486,9.74,9.7486,14400.0
2013-05-14 12:25:00,11.27,11.27,11.27,11.27,2000.0,9.74,9.74,9.74,9.74,2000.0
2013-05-14 12:30:00,11.28,11.28,11.28,11.28,20000.0,9.7486,9.7486,9.7486,9.7486,20000.0
2013-05-14 12:35:00,11.28,11.28,11.27,11.28,8400.0,9.7486,9.7486,9.74,9.7486,8400.0
2013-05-14 12:40:00,11.27,11.28,11.27,11.28,2000.0,9.74,9.7486,9.74,9.7486,2000.0
2013-05-14 12:45:00,11.28,11.28,11.28,11.28,2800.0,9.7486,9.7486,9.7486,9.7486,2800.0
2013-05-14 12:50:00,11.27,11.28,11.27,11.27,9600.0,9.74,9.7486,9.74,9.74,9600.0
2013-05-14 12:55:00,11.27,11.27,11.27,11.27,0.0,9.74,9.74,9.74,9.74,0.0
2013-05-14 13:00:00,11.27,11.28,11.27,11.28,2800.0,9.74,9.7486,9.74,9.7486,2800.0
2013-05-14 13:05:00,11.28,11.28,11.28,11.28,6000.0,9.7486,9.7486,9.7486,9.7486,6000.0
2013-05-14 13:10:00,11.28,11.28,11.28,11.28,1200.0,9.7486,9.7486,9.7486,9.7486,1200.0
2013-05-14 13:15:00,11.28,11.28,11.28,11.28,5200.0,9.7486,9.7486,9.7486,9.7486,5200.0
2013-05-14 13:20:00,11.28,11.28,11.27,11.27,20800.0,9.7486,9.7486,9.74,9.74,20800.0
2013-05-14 13:25:00,11.27,11.28,11.27,11.27,5600.0,9.74,9.7486,9.74,9.74,5600.0
2013-05-14 13:30:00,11.28,11.28,11.28,11.28,2800.0,9.7486,9.7486,9.7486,9.7486,2800.0
2013-05-14 13:35:00,11.28,11.28,11.28,11.28,6400.0,9.7486,9.7486,9.7486,9.7486,6400.0
2013-05-14 13:40:00,11.28,11.28,11.27,11.28,11600.0,9.7486,9.7486,9.74,9.7486,11600.0
2013-05-14 13:45:00,11.28,11.28,11.27,11.27,6400.0,9.7486,9.7486,9.74,9.74,6400.0
2013-05-14 13:50:00,11.28,11.28,11.26,11.27,10400.0,9.7486,9.7486,9.7313,9.74,10400.0
2013-05-14 13:55:00,11.27,11.27,11.27,11.27,3600.0,9.74,9.74,9.74,9.74,3600.0
2013-05-14 14:00:00,11.27,11.27,11.26,11.26,12000.0,9.74,9.74,9.7313,9.7313,12000.0
2013-05-14 14:05:00,11.26,11.27,11.26,11.27,23600.0,9.7313,9.74,9.7313,9.74,23600.0
2013-05-14 14:10:00,11.27,11.27,11.27,11.27,10000.0,9.74,9.74,9.74,9.74,10000.0
2013-05-14 14:15:00,11.27,11.27,11.27,11.27,7200.0,9.74,9.74,9.74,9.74,7200.0
2013-05-14 14:20:00,11.27,11.27,11.26,11.27,14000.0,9.74,9.74,9.7313,9.74,14000.0
2013-05-14 14:25:00,11.27,11.27,11.27,11.27,2800.0,9.74,9.74,9.74,9.74,2800.0
2013-05-14 14:30:00,11.27,11.27,11.27,11.27,5200.0,9.74,9.74,9.74,9.74,5200.0
2013-05-14 14:35:00,11.27,11.27,11.27,11.27,20800.0,9.74,9.74,9.74,9.74,20800.0
2013-05-14 14:40:00,11.27,11.27,11.27,11.27,2800.0,9.74,9.74,9.74,9.74,2800.0
2013-05-14 14:45:00,11.27,11.27,11.27,11.27,400.0,9.74,9.74,9.74,9.74,400.0
2013-05-14 14:50:00,11.27,11.27,11.26,11.27,11600.0,9.74,9.74,9.7313,9.74,11600.0
2013-05-14 14:55:00,11.27,11.27,11.26,11.27,12800.0,9.74,9.74,9.7313,9.74,12800.0
2013-05-14 15:00:00,11.27,11.27,11.27,11.27,24000.0,9.74,9.74,9.74,9.74,24000.0
2013-05-14 15:05:00,11.27,11.27,11.26,11.27,40800.0,9.74,9.74,9.7313,9.74,40800.0
2013-05-14 15:10:00,11.26,11.27,11.26,11.27,18400.0,9.7313,9.74,9.7313,9.74,18400.0
2013-05-14 15:15:00,11.27,11.27,11.26,11.27,18000.0,9.74,9.74,9.7313,9.74,18000.0
2013-05-14 15:20:00,11.27,11.27,11.27,11.27,20800.0,9.74,9.74,9.74,9.74,20800.0
2013-05-14 15:25:00,11.27,11.27,11.27,11.27,12400.0,9.74,9.74,9.74,9.74,12400.0
2013-05-14 15:30:00,11.27,11.27,11.27,11.27,56000.0,9.74,9.74,9.74,9.74,56000.0
2013-05-14 15:35:00,11.27,11.27,11.27,11.27,86000.0,9.74,9.74,9.74,9.74,86000.0
2013-05-14 15:40:00,11.27,11.27,11.26,11.27,75200.0,9.74,9.74,9.7313,9.74,75200.0
2013-05-14 15:45:00,11.27,11.28,11.27,11.28,61200.0,9.74,9.7486,9.74,9.7486,61200.0
2013-05-14 15:50:00,11.29,11.29,11.28,11.29,45600.0,9.7572,9.7572,9.7486,9.7572,45600.0
2013-05-14 15:55:00,11.28,11.29,11.28,11.29,101200.0,9.7486,9.7572,9.7486,9.7572,101200.0
2013-05-15 09:30:00,11.26,11.26,11.1,11.22,17200.0,9.7313,9.7313,9.593,9.6967,17200.0
2013-05-15 09:35:00,11.25,11.26,11.24,11.24,5200.0,9.7227,9.7313,9.714,9.714,5200.0
2013-05-15 09:40:00,11.26,11.26,11.25,11.25,2400.0,9.7313,9.7313,9.7227,9.7227,2400.0
2013-05-15 09:45:00,11.27,11.27,11.25,11.26,8400.0,9.74,9.74,9.7227,9.7313,8400.0
2013-05-15 09:50:00,11.26,11.27,11.26,11.27,18800.0,9.7313,9.74,9.7313,9.74,18800.0
2013-05-15 09:55:00,11.27,11.28,11.27,11.28,42000.0,9.74,9.7486,9.74,9.7486,42000.0
2013-05-15 10:00:00,11.28,11.28,11.27,11.28,22000.0,9.7486,9.7486,9.74,9.7486,22000.0
2013-05-15 10:05:00,11.28,11.29,11.28,11.28,8400.0,9.7486,9.7572,9.7486,9.7486,8400.0
2013-05-15 10:10:00,11.27,11.27,11.27,11.27,5600.0,9.74,9.74,9.74,9.74,5600.0
2013-05-15 10:15:00,11.28,11.3,11.28,11.3,21200.0,9.7486,9.7659,9.7486,9.7659,21200.0
2013-05-15 10:20:00,11.3,11.31,11.3,11.31,2000.0,9.7659,9.7745,9.7659,9.7745,2000.0
2013-05-15 10:25:00,11.3,11.31,11.3,11.3,4800.0,9.7659,9.7745,9.7659,9.7659,4800.0
2013-05-15 10:30:00,11.3,11.31,11.3,11.3,6800.0,9.7659,9.7745,9.7659,9.7659,6800.0
2013-05-15 10:35:00,11.31,11.31,11.3,11.3,12000.0,9.7745,9.7745,9.7659,9.7659,12000.0
2013-05-15 10:40:00,11.31,11.31,11.29,11.29,35600.0,9.7745,9.7745,9.7572,9.7572,35600.0
2013-05-15 10:45:00,11.28,11.29,11.28,11.28,9600.0,9.7486,9.7572,9.7486,9.7486,9600.0
2013-05-15 10:50:00,11.29,11.3,11.28,11.3,4000.0,9.7572,9.7659,9.7486,9.7659,4000.0
2013-05-15 10:55:00,11.3,11.31,11.3,11.31,35200.0,9.7659,9.7745,9.7659,9.7745,35200.0
2013-05-15 11:00:00,11.31,11.33,11.31,11.31,26800.0,9.7745,9.7918,9.7745,9.7745,26800.0
2013-05-15 11:05:00,11.33,11.34,11.33,11.34,14800.0,9.7918,9.8005,9.7918,9.8005,14800.0
2013-05-15 11:10:00,11.34,11.35,11.34,11.34,9600.0,9.8005,9.8091,9.8005,9.8005,9600.0
2013-05-15 11:15:00,11.34,11.36,11.34,11.35,21200.0,9.8005,9.8177,9.8005,9.8091,21200.0
2013-05-15 11:20:00,11.35,11.36,11.35,11.35,10400.0,9.8091,9.8177,9.8091,9.8091,10400.0
2013-05-15 11:25:00,11.35,11.36,11.35,11.35,8400.0,9.8091,9.8177,9.8091,9.8091,8400.0
2013-05-15 11:30:00,11.35,11.38,11.35,11.36,31200.0,9.8091,9.835,9.8091,9.8177,31200.0
2013-05-15 11:35:00,11.36,11.36,11.35,11.35,19600.0,9.8177,9.8177,9.8091,9.8091,19600.0
2013-05-15 11:40:00,11.35,11.35,11.35,11.35,4000.0,9.8091,9.8091,9.8091,9.8091,4000.0
2013-05-15 11:45:00,11.35,11.35,11.35,11.35,4800.0,9.8091,9.8091,9.8091,9.8091,4800.0
2013-05-15 11:50:00,11.36,11.37,11.35,11.37,42800.0,9.8177,9.8264,9.8091,9.8264,42800.0
2013-05-15 11:55:00,11.36,11.37,11.36,11.37,7200.0,9.8177,9.8264,9.8177,9.8264,7200.0
2013-05-15 12:00:00,11.37,11.38,11.37,11.37,2800.0,9.8264,9.835,9.8264,9.8264,2800.0
2013-05-15 12:05:00,11.38,11.39,11.38,11.39,6400.0,9.835,9.8437,9.835,9.8437,6400.0
2013-05-15 12:10:00,11.38,11.41,11.38,11.4,42000.0,9.835,9.861,9.835,9.8523,42000.0
2013-05-15 12:15:00,11.4,11.4,11.4,11.4,3200.0,9.8523,9.8523,9.8523,9.8523,3200.0
2013-05-15 12:20:00,11.4,11.4,11.4,11.4,1200.0,9.8523,9.8523,9.8523,9.8523,1200.0
2013-05-15 12:25:00,11.4,11.41,11.4,11.41,3200.0,9.8523,9.861,9.8523,9.861,3200.0
2013-05-15 12:30:00,11.4,11.42,11.4,11.4,17200.0,9.8523,9.8696,9.8523,9.8523,17200.0
2013-05-15 12:35:00,11.42,11.42,11.41,11.41,6400.0,9.8696,9.8696,9.861,9.861,6400.0
2013-05-15 12:40:00,11.42,11.42,11.41,11.41,12400.0,9.8696,9.8696,9.861,9.861,12400.0
2013-05-15 12:45:00,11.4,11.42,11.4,11.42,8800.0,9.8523,9.8696,9.8523,9.8696,8800.0
2013-05-15 12:50:00,11.42,11.42,11.42,11.42,2800.0,9.8696,9.8696,9.8696,9.8696,2800.0
2013-05-15 12:55:00,11.42,11.42,11.41,11.41,4400.0,9.8696,9.8696,9.861,9.861,4400.0
2013-05-15 13:00:00,11.4,11.4,11.4,11.4,1600.0,9.8523,9.8523,9.8523,9.8523,1600.0
2013-05-15 13:05:00,11.4,11.41,11.4,11.41,5200.0,9.8523,9.861,9.8523,9.861,5200.0
2013-05-15 13:10:00,11.4,11.41,11.4,11.4,7200.0,9.8523,9.861,9.8523,9.8523,7200.0
2013-05-15 13:15:00,11.4,11.4,11.39,11.39,44000.0,9.8523,9.8523,9.8437,9.8437,44000.0
2013-05-15 13:20:00,11.39,11.39,11.38,11.38,12800.0,9.8437,9.8437,9.835,9.835,12800.0
2013-05-15 13:25:00,11.39,11.39,11.38,11.38,9600.0,9.8437,9.8437,9.835,9.835,9600.0
2013-05-15 13:30:00,11.39,11.39,11.38,11.38,8400.0,9.8437,9.8437,9.835,9.835,8400.0
2013-05-15 13:35:00,11.38,11.4,11.38,11.39,26000.0,9.835,9.8523,9.835,9.8437,26000.0
2013-05-15 13:40:00,11.39,11.39,11.38,11.38,31600.0,9.8437,9.8437,9.835,9.835,31600.0
2013-05-15 13:45:00,11.38,11.38,11.38,11.38,2400.0,9.835,9.835,9.835,9.835,2400.0
2013-05-15 13:50:00,11.38,11.38,11.38,11.38,3200.0,9.835,9.835,9.835,9.835,3200.0
2013-05-15 13:55:00,11.38,11.38,11.38,11.38,3200.0,9.835,9.835,9.835,9.835,3200.0
2013-05-15 14:00:00,11.38,11.38,11.37,11.37,24800.0,9.835,9.835,9.8264,9.8264,24800.0
2013-05-15 14:05:00,11.37,11.38,11.37,11.37,10800.0,9.8264,9.835,9.8264,9.8264,10800.0
2013-05-15 14:10:00,11.37,11.37,11.37,11.37,6400.0,9.8264,9.8264,9.8264,9.8264,6400.0
2013-05-15 14:15:00,11.37,11.37,11.36,11.36,1600.0,9.8264,9.8264,9.8177,9.8177,1600.0
2013-05-15 14:20:00,11.36,11.36,11.35,11.35,13600.0,9.8177,9.8177,9.8091,9.8091,13600.0
2013-05-15 14:25:00,11.35,11.36,11.35,11.36,27600.0,9.8091,9.8177,9.8091,9.8177,27600.0
2013-05-15 14:30:00,11.36,11.36,11.36,11.36,13200.0,9.8177,9.8177,9.8177,9.8177,13200.0
2013-05-15 14:35:00,11.36,11.37,11.36,11.36,6400.0,9.8177,9.8264,9.8177,9.8177,6400.0
2013-05-15 14:40:00,11.37,11.37,11.36,11.36,2400.0,9.8264,9.8264,9.8177,9.8177,2400.0
2013-05-15 14:45:00,11.35,11.36,11.35,11.36,12000.0,9.8091,9.8177,9.8091,9.8177,12000.0
2013-05-15 14:50:00,11.37,11.37,11.36,11.37,6800.0,9.8264,9.8264,9.8177,9.8264,6800.0
2013-05-15 14:55:00,11.37,11.38,11.36,11.37,10800.0,9.8264,9.835,9.8177,9.8264,10800.0
2013-05-15 15:00:00,11.37,11.37,11.36,11.37,5200.0,9.8264,9.8264,9.8177,9.8264,5200.0
2013-05-15 15:05:00,11.37,11.38,11.37,11.38,7200.0,9.8264,9.835,9.8264,9.835,7200.0
2013-05-15 15:10:00,11.38,11.39,11.38,11.38,3600.0,9.835,9.8437,9.835,9.835,3600.0
2013-05-15 15:15:00,11.38,11.39,11.37,11.37,10800.0,9.835,9.8437,9.8264,9.8264,10800.0
2013-05-15 15:20:00,11.38,11.38,11.38,11.38,3600.0,9.835,9.835,9.835,9.835,3600.0
2013-05-15 15:25:00,11.38,11.4,11.38,11.39,9600.0,9.835,9.8523,9.835,9.8437,9600.0
2013-05-15 15:30:00,11.38,11.39,11.38,11.38,16800.0,9.835,9.8437,9.835,9.835,16800.0
2013-05-15 15:35:00,11.39,11.39,11.39,11.39,11600.0,9.8437,9.8437,9.8437,9.8437,11600.0
2013-05-15 15:40:00,11.4,11.4,11.39,11.4,29600.0,9.8523,9.8523,9.8437,9.8523,29600.0
2013-05-15 15:45:00,11.4,11.42,11.4,11.4,37600.0,9.8523,9.8696,9.8523,9.8523,37600.0
2013-05-15 15:50:00,11.4,11.41,11.39,11.4,42000.0,9.8523,9.861,9.8437,9.8523,42000.0
2013-05-15 15:55:00,11.4,11.41,11.39,11.4,78400.0,9.8523,9.861,9.8437,9.8523,78400.0
2013-05-16 09:30:00,11.15,11.39,11.15,11.37,18400.0,9.6363,9.8437,9.6363,9.8264,18400.0
2013-05-16 09:35:00,11.35,11.38,11.34,11.38,10000.0,9.8091,9.835,9.8005,9.835,10000.0
2013-05-16 09:40:00,11.38,11.38,11.38,11.38,18000.0,9.835,9.835,9.835,9.835,18000.0
2013-05-16 09:45:00,11.39,11.4,11.38,11.39,8000.0,9.8437,9.8523,9.835,9.8437,8000.0
2013-05-16 09:50:00,11.39,11.39,11.38,11.38,11200.0,9.8437,9.8437,9.835,9.835,11200.0
2013-05-16 09:55:00,11.38,11.39,11.38,11.39,2000.0,9.835,9.8437,9.835,9.8437,2000.0
2013-05-16 10:00:00,11.38,11.38,11.35,11.35,4000.0,9.835,9.835,9.8091,9.8091,4000.0
2013-05-16 10:05:00,11.35,11.36,11.33,11.35,14800.0,9.8091,9.8177,9.7918,9.8091,14800.0
2013-05-16 10:10:00,11.36,11.38,11.36,11.38,10400.0,9.8177,9.835,9.8177,9.835,10400.0
2013-05-16 10:15:00,11.38,11.4,11.38,11.4,10400.0,9.835,9.8523,9.835,9.8523,10400.0
2013-05-16 10:20:00,11.4,11.42,11.4,11.41,15600.0,9.8523,9.8696,9.8523,9.861,15600.0
2013-05-16 10:25:00,11.4,11.4,11.4,11.4,6000.0,9.8523,9.8523,9.8523,9.8523,6000.0
2013-05-16 10:30:00,11.4,11.4,11.39,11.4,7600.0,9.8523,9.8523,9.8437,9.8523,7600.0
2013-05-16 10:35:00,11.41,11.43,11.41,11.43,7200.0,9.861,9.8782,9.861,9.8782,7200.0
2013-05-16 10:40:00,11.43,11.43,11.43,11.43,7600.0,9.8782,9.8782,9.8782,9.8782,7600.0
2013-05-16 10:45:00,11.43,11.43,11.41,11.43,53600.0,9.8782,9.8782,9.861,9.8782,53600.0
2013-05-16 10:50:00,11.43,11.44,11.42,11.44,25200.0,9.8782,9.8869,9.8696,9.8869,25200.0
2013-05-16 10:55:00,11.44,11.45,11.44,11.44,4400.0,9.8869,9.8955,9.8869,9.8869,4400.0
2013-05-16 11:00:00,11.44,11.44,11.42,11.44,28400.0,9.8869,9.8869,9.8696,9.8869,28400.0
2013-05-16 11:05:00,11.43,11.44,11.43,11.44,1600.0,9.8782,9.8869,9.8782,9.8869,1600.0
2013-05-16 11:10:00,11.44,11.45,11.43,11.44,18000.0,9.8869,9.8955,9.8782,9.8869,18000.0
2013-05-16 11:15:00,11.45,11.46,11.45,11.45,10800.0,9.8955,9.9042,9.8955,9.8955,10800.0
2013-05-16 11:20:00,11.46,11.46,11.44,11.46,24400.0,9.9042,9.9042,9.8869,9.9042,24400.0
2013-05-16 11:25:00,11.46,11.46,11.44,11.45,22800.0,9.9042,9.9042,9.8869,9.8955,22800.0
2013-05-16 11:30:00,11.45,11.46,11.45,11.46,4000.0,9.8955,9.9042,9.8955,9.9042,4000.0
2013-05-16 11:35:00,11.46,11.47,11.46,11.47,4000.0,9.9042,9.9128,9.9042,9.9128,4000.0
2013-05-16 11:40:00,11.46,11.47,11.45,11.45,24400.0,9.9042,9.9128,9.8955,9.8955,24400.0
2013-05-16 11:45:00,11.45,11.45,11.45,11.45,4400.0,9.8955,9.8955,9.8955,9.8955,4400.0
2013-05-16 11:50:00,11.46,11.46,11.46,11.46,2400.0,9.9042,9.9042,9.9042,9.9042,2400.0
2013-05-16 11:55:00,11.46,11.47,11.46,11.46,2800.0,9.9042,9.9128,9.9042,9.9042,2800.0
2013-05-16 12:00:00,11.46,11.46,11.44,11.46,34000.0,9.9042,9.9042,9.8869,9.9042,34000.0
2013-05-16 12:05:00,11.46,11.46,11.45,11.45,16000.0,9.9042,9.9042,9.8955,9.8955,16000.0
2013-05-16 12:10:00,11.45,11.45,11.45,11.45,3600.0,9.8955,9.8955,9.8955,9.8955,3600.0
2013-05-16 12:15:00,11.45,11.45,11.45,11.45,7200.0,9.8955,9.8955,9.8955,9.8955,7200.0
2013-05-16 12:20:00,11.45,11.45,11.43,11.43,7200.0,9.8955,9.8955,9.8782,9.8782,7200.0
2013-05-16 12:25:00,11.43,11.43,11.43,11.43,4000.0,9.8782,9.8782,9.8782,9.8782,4000.0
2013-05-16 12:30:00,11.44,11.44,11.44,11.44,2800.0,9.8869,9.8869,9.8869,9.8869,2800.0
2013-05-16 12:35:00,11.44,11.45,11.44,11.44,8800.0,9.8869,9.8955,9.8869,9.8869,8800.0
2013-05-16 12:40:00,11.44,11.44,11.44,11.44,2400.0,9.8869,9.8869,9.8869,9.8869,2400.0
2013-05-16 12:45:00,11.44,11.44,11.43,11.43,8800.0,9.8869,9.8869,9.8782,9.8782,8800.0
2013-05-16 12:50:00,11.43,11.44,11.42,11.44,16400.0,9.8782,9.8869,9.8696,9.8869,16400.0
2013-05-16 12:55:00,11.44,11.45,11.44,11.45,21600.0,9.8869,9.8955,9.8869,9.8955,21600.0
2013-05-16 13:00:00,11.45,11.45,11.45,11.45,9600.0,9.8955,9.8955,9.8955,9.8955,9600.0
2013-05-16 13:05:00,11.44,11.45,11.44,11.45,8400.0,9.8869,9.8955,9.8869,9.8955,8400.0
2013-05-16 13:10:00,11.45,11.45,11.45,11.45,6800.0,9.8955,9.8955,9.8955,9.8955,6800.0
2013-05-16 13:15:00,11.45,11.45,11.44,11.44,8800.0,9.8955,9.8955,9.8869,9.8869,8800.0
2013-05-16 13:20:00,11.44,11.44,11.43,11.43,3200.0,9.8869,9.8869,9.8782,9.8782,3200.0
2013-05-16 13:25:00,11.43,11.43,11.43,11.43,2800.0,9.8782,9.8782,9.8782,9.8782,2800.0
2013-05-16 13:30:00,11.44,11.44,11.44,11.44,2400.0,9.8869,9.8869,9.8869,9.8869,2400.0
2013-05-16 13:35:00,11.43,11.44,11.43,11.44,26800.0,9.8782,9.8869,9.8782,9.8869,26800.0
2013-05-16 13:40:00,11.44,11.44,11.44,11.44,4400.0,9.8869,9.8869,9.8869,9.8869,4400.0
2013-05-16 13:45:00,11.44,11.44,11.43,11.44,10000.0,9.8869,9.8869,9.8782,9.8869,10000.0
2013-05-16 13:50:00,11.43,11.44,11.43,11.44,11600.0,9.8782,9.8869,9.8782,9.8869,11600.0
2013-05-16 13:55:00,11.44,11.44,11.44,11.44,800.0,9.8869,9.8869,9.8869,9.8869,800.0
2013-05-16 14:00:00,11.44,11.45,11.44,11.45,11600.0,9.8869,9.8955,9.8869,9.8955,11600.0
2013-05-16 14:05:00,11.44,11.45,11.44,11.45,7600.0,9.8869,9.8955,9.8869,9.8955,7600.0
2013-05-16 14:10:00,11.45,11.45,11.44,11.45,6800.0,9.8955,9.8955,9.8869,9.8955,6800.0
2013-05-16 14:15:00,11.44,11.45,11.44,11.45,9600.0,9.8869,9.8955,9.8869,9.8955,9600.0
2013-05-16 14:20:00,11.44,11.45,11.43,11.43,20400.0,9.8869,9.8955,9.8782,9.8782,20400.0
2013-05-16 14:25:00,11.43,11.43,11.43,11.43,16000.0,9.8782,9.8782,9.8782,9.8782,16000.0
2013-05-16 14:30:00,11.43,11.43,11.43,11.43,5200.0,9.8782,9.8782,9.8782,9.8782,5200.0
2013-05-16 14:35:00,11.43,11.43,11.42,11.43,10000.0,9.8782,9.8782,9.8696,9.8782,10000.0
2013-05-16 14:40:00,11.42,11.42,11.41,11.41,8400.0,9.8696,9.8696,9.861,9.861,8400.0
2013-05-16 14:45:00,11.41,11.42,11.41,11.42,6000.0,9.861,9.8696,9.861,9.8696,6000.0
2013-05-16 14:50:00,11.42,11.42,11.4,11.4,6400.0,9.8696,9.8696,9.8523,9.8523,6400.0
2013-05-16 14:55:00,11.4,11.4,11.4,11.4,4000.0,9.8523,9.8523,9.8523,9.8523,4000.0
2013-05-16 15:00:00,11.39,11.4,11.39,11.4,2400.0,9.8437,9.8523,9.8437,9.8523,2400.0
2013-05-16 15:05:00,11.4,11.4,11.39,11.4,10400.0,9.8523,9.8523,9.8437,9.8523,10400.0
2013-05-16 15:10:00,11.39,11.39,11.39,11.39,6000.0,9.8437,9.8437,9.8437,9.8437,6000.0
2013-05-16 15:15:00,11.39,11.39,11.37,11.37,17600.0,9.8437,9.8437,9.8264,9.8264,17600.0
2013-05-16 15:20:00,11.37,11.37,11.36,11.37,13200.0,9.8264,9.8264,9.8177,9.8264,13200.0
2013-05-16 15:25:00,11.37,11.37,11.36,11.36,9200.0,9.8264,9.8264,9.8177,9.8177,9200.0
2013-05-16 15:30:00,11.36,11.36,11.35,11.35,22400.0,9.8177,9.8177,9.8091,9.8091,22400.0
2013-05-16 15:35:00,11.35,11.35,11.33,11.34,24800.0,9.8091,9.8091,9.7918,9.8005,24800.0
2013-05-16 15:40:00,11.34,11.35,11.34,11.35,26800.0,9.8005,9.8091,9.8005,9.8091,26800.0
2013-05-16 15:45:00,11.35,11.36,11.34,11.35,45600.0,9.8091,9.8177,9.8005,9.8091,45600.0
2013-05-16 15:50:00,11.34,11.36,11.34,11.35,52800.0,9.8005,9.8177,9.8005,9.8091,52800.0
2013-05-16 15:55:00,11.35,11.37,11.35,11.36,103600.0,9.8091,9.8264,9.8091,9.8177,103600.0
2013-05-17 09:30:00,11.36,11.42,11.36,11.42,131600.0,9.8177,9.8696,9.8177,9.8696,131600.0
2013-05-17 09:35:00,11.38,11.41,11.38,11.38,9200.0,9.835,9.861,9.835,9.835,9200.0
2013-05-17 09:40:00,11.38,11.39,11.36,11.36,9200.0,9.835,9.8437,9.8177,9.8177,9200.0
2013-05-17 09:45:00,11.35,11.36,11.34,11.34,20000.0,9.8091,9.8177,9.8005,9.8005,20000.0
2013-05-17 09:50:00,11.34,11.36,11.33,11.36,9200.0,9.8005,9.8177,9.7918,9.8177,9200.0
2013-05-17 09:55:00,11.36,11.37,11.36,11.36,4000.0,9.8177,9.8264,9.8177,9.8177,4000.0
2013-05-17 10:00:00,11.37,11.4,11.37,11.4,14000.0,9.8264,9.8523,9.8264,9.8523,14000.0
2013-05-17 10:05:00,11.4,11.4,11.39,11.4,2800.0,9.8523,9.8523,9.8437,9.8523,2800.0
2013-05-17 10:10:00,11.39,11.39,11.38,11.39,5200.0,9.8437,9.8437,9.835,9.8437,5200.0
2013-05-17 10:15:00,11.38,11.39,11.38,11.39,8800.0,9.835,9.8437,9.835,9.8437,8800.0
2013-05-17 10:20:00,11.39,11.4,11.39,11.4,21600.0,9.8437,9.8523,9.8437,9.8523,21600.0
2013-05-17 10:25:00,11.39,11.42,11.38,11.41,96800.0,9.8437,9.8696,9.835,9.861,96800.0
2013-05-17 10:30:00,11.42,11.44,11.41,11.43,86000.0,9.8696,9.8869,9.861,9.8782,86000.0
2013-05-17 10:35:00,11.43,11.45,11.4,11.41,211200.0,9.8782,9.8955,9.8523,9.861,211200.0
2013-05-17 10:40:00,11.41,11.42,11.4,11.4,6800.0,9.861,9.8696,9.8523,9.8523,6800.0
2013-05-17 10:45:00,11.41,11.41,11.4,11.4,4400.0,9.861,9.861,9.8523,9.8523,4400.0
2013-05-17 10:50:00,11.39,11.4,11.39,11.4,4400.0,9.8437,9.8523,9.8437,9.8523,4400.0
2013-05-17 10:55:00,11.4,11.4,11.39,11.39,6800.0,9.8523,9.8523,9.8437,9.8437,6800.0
2013-05-17 11:00:00,11.39,11.4,11.39,11.4,2400.0,9.8437,9.8523,9.8437,9.8523,2400.0
2013-05-17 11:05:00,11.4,11.4,11.38,11.39,9200.0,9.8523,9.8523,9.835,9.8437,9200.0
2013-05-17 11:10:00,11.4,11.4,11.38,11.39,11200.0,9.8523,9.8523,9.835,9.8437,11200.0
2013-05-17 11:15:00,11.39,11.41,11.39,11.41,11600.0,9.8437,9.861,9.8437,9.861,11600.0
2013-05-17 11:20:00,11.41,11.41,11.41,11.41,3600.0,9.861,9.861,9.861,9.861,3600.0
2013-05-17 11:25:00,11.42,11.43,11.42,11.43,5600.0,9.8696,9.8782,9.8696,9.8782,5600.0
2013-05-17 11:30:00,11.42,11.43,11.42,11.43,3200.0,9.8696,9.8782,9.8696,9.8782,3200.0
2013-05-17 11:35:00,11.42,11.43,11.42,11.42,9600.0,9.8696,9.8782,9.8696,9.8696,9600.0
2013-05-17 11:40:00,11.43,11.43,11.42,11.42,4000.0,9.8782,9.8782,9.8696,9.8696,4000.0
2013-05-17 11:45:00,11.42,11.42,11.41,11.42,6000.0,9.8696,9.8696,9.861,9.8696,6000.0
2013-05-17 11:50:00,11.41,11.42,11.41,11.42,2800.0,9.861,9.8696,9.861,9.8696,2800.0
2013-05-17 11:55:00,11.41,11.42,11.41,11.42,2800.0,9.861,9.8696,9.861,9.8696,2800.0
2013-05-17 12:00:00,11.42,11.42,11.41,11.42,2400.0,9.8696,9.8696,9.861,9.8696,2400.0
2013-05-17 12:05:00,11.41,11.42,11.41,11.42,10000.0,9.861,9.8696,9.861,9.8696,10000.0
2013-05-17 12:10:00,11.43,11.44,11.43,11.44,39600.0,9.8782,9.8869,9.8782,9.8869,39600.0
2013-05-17 12:15:00,11.44,11.45,11.44,11.44,10400.0,9.8869,9.8955,9.8869,9.8869,10400.0
2013-05-17 12:20:00,11.44,11.45,11.44,11.45,22400.0,9.8869,9.8955,9.8869,9.8955,22400.0
2013-05-17 12:25:00,11.45,11.46,11.45,11.46,12800.0,9.8955,9.9042,9.8955,9.9042,12800.0
2013-05-17 12:30:00,11.46,11.46,11.45,11.46,10800.0,9.9042,9.9042,9.8955,9.9042,10800.0
2013-05-17 12:35:00,11.46,11.46,11.45,11.45,4800.0,9.9042,9.9042,9.8955,9.8955,4800.0
2013-05-17 12:40:00,11.45,11.45,11.44,11.45,7200.0,9.8955,9.8955,9.8869,9.8955,7200.0
2013-05-17 12:45:00,11.44,11.45,11.44,11.44,8800.0,9.8869,9.8955,9.8869,9.8869,8800.0
2013-05-17 12:50:00,11.44,11.44,11.44,11.44,7600.0,9.8869,9.8869,9.8869,9.8869,7600.0
2013-05-17 12:55:00,11.44,11.44,11.44,11.44,14800.0,9.8869,9.8869,9.8869,9.8869,14800.0
2013-05-17 13:00:00,11.44,11.45,11.44,11.44,9200.0,9.8869,9.8955,9.8869,9.8869,9200.0
2013-05-17 13:05:00,11.44,11.45,11.44,11.44,28400.0,9.8869,9.8955,9.8869,9.8869,28400.0
2013-05-17 13:10:00,11.43,11.43,11.43,11.43,1600.0,9.8782,9.8782,9.8782,9.8782,1600.0
2013-05-17 13:15:00,11.44,11.44,11.44,11.44,15200.0,9.8869,9.8869,9.8869,9.8869,15200.0
2013-05-17 13:20:00,11.44,11.44,11.44,11.44,3200.0,9.8869,9.8869,9.8869,9.8869,3200.0
2013-05-17 13:25:00,11.44,11.44,11.44,11.44,2000.0,9.8869,9.8869,9.8869,9.8869,2000.0
2013-05-17 13:30:00,11.44,11.44,11.44,11.44,11200.0,9.8869,9.8869,9.8869,9.8869,11200.0
2013-05-17 13:35:00,11.44,11.44,11.44,11.44,7200.0,9.8869,9.8869,9.8869,9.8869,7200.0
2013-05-17 13:40:00,11.44,11.44,11.44,11.44,2800.0,9.8869,9.8869,9.8869,9.8869,2800.0
2013-05-17 13:45:00,11.44,11.44,11.43,11.44,12000.0,9.8869,9.8869,9.8782,9.8869,12000.0
2013-05-17 13:50:00,11.44,11.44,11.44,11.44,3600.0,9.8869,9.8869,9.8869,9.8869,3600.0
2013-05-17 13:55:00,11.44,11.44,11.44,11.44,11200.0,9.8869,9.8869,9.8869,9.8869,11200.0
2013-05-17 14:00:00,11.44,11.44,11.44,11.44,8800.0,9.8869,9.8869,9.8869,9.8869,8800.0
2013-05-17 14:05:00,11.44,11.44,11.44,11.44,6000.0,9.8869,9.8869,9.8869,9.8869,6000.0
2013-05-17 14:10:00,11.44,11.45,11.44,11.44,10400.0,9.8869,9.8955,9.8869,9.8869,10400.0
2013-05-17 14:15:00,11.44,11.44,11.44,11.44,26800.0,9.8869,9.8869,9.8869,9.8869,26800.0
2013-05-17 14:20:00,11.44,11.44,11.44,11.44,12400.0,9.8869,9.8869,9.8869,9.8869,12400.0
2013-05-17 14:25:00,11.44,11.44,11.44,11.44,17600.0,9.8869,9.8869,9.8869,9.8869,17600.0
2013-05-17 14:30:00,11.44,11.44,11.44,11.44,18400.0,9.8869,9.8869,9.8869,9.8869,18400.0
2013-05-17 14:35:00,11.44,11.44,11.44,11.44,17200.0,9.8869,9.8869,9.8869,9.8869,17200.0
2013-05-17 14:40:00,11.44,11.44,11.44,11.44,6400.0,9.8869,9.8869,9.8869,9.8869,6400.0
2013-05-17 14:45:00,11.44,11.45,11.44,11.45,11200.0,9.8869,9.8955,9.8869,9.8955,11200.0
2013-05-17 14:50:00,11.45,11.45,11.45,11.45,14400.0,9.8955,9.8955,9.8955,9.8955,14400.0
2013-05-17 14:55:00,11.45,11.45,11.45,11.45,4400.0,9.8955,9.8955,9.8955,9.8955,4400.0
2013-05-17 15:00:00,11.45,11.45,11.45,11.45,30800.0,9.8955,9.8955,9.8955,9.8955,30800.0
2013-05-17 15:05:00,11.45,11.45,11.45,11.45,6400.0,9.8955,9.8955,9.8955,9.8955,6400.0
2013-05-17 15:10:00,11.45,11.45,11.45,11.45,9200.0,9.8955,9.8955,9.8955,9.8955,9200.0
2013-05-17 15:15:00,11.45,11.45,11.45,11.45,9600.0,9.8955,9.8955,9.8955,9.8955,9600.0
2013-05-17 15:20:00,11.45,11.47,11.45,11.47,9600.0,9.8955,9.9128,9.8955,9.9128,9600.0
2013-05-17 15:25:00,11.46,11.47,11.46,11.46,7200.0,9.9042,9.9128,9.9042,9.9042,7200.0
2013-05-17 15:30:00,11.47,11.49,11.47,11.49,103200.0,9.9128,9.9301,9.9128,9.9301,103200.0
2013-05-17 15:35:00,11.49,11.49,11.49,11.49,14400.0,9.9301,9.9301,9.9301,9.9301,14400.0
2013-05-17 15:40:00,11.49,11.49,11.48,11.49,24000.0,9.9301,9.9301,9.9215,9.9301,24000.0
2013-05-17 15:45:00,11.49,11.49,11.48,11.48,22000.0,9.9301,9.9301,9.9215,9.9215,22000.0
2013-05-17 15:50:00,11.48,11.48,11.47,11.47,45600.0,9.9215,9.9215,9.9128,9.9128,45600.0
2013-05-17 15:55:00,11.47,11.48,11.46,11.48,186000.0,9.9128,9.9215,9.9042,9.9215,186000.0
2013-05-20 09:30:00,11.47,11.47,11.45,11.46,12400.0,9.9128,9.9128,9.8955,9.9042,12400.0
2013-05-20 09:35:00,11.47,11.47,11.45,11.47,6000.0,9.9128,9.9128,9.8955,9.9128,6000.0
2013-05-20 09:40:00,11.46,11.47,11.46,11.47,4000.0,9.9042,9.9128,9.9042,9.9128,4000.0
2013-05-20 09:45:00,11.47,11.47,11.46,11.46,7600.0,9.9128,9.9128,9.9042,9.9042,7600.0
2013-05-20 09:50:00,11.46,11.46,11.44,11.44,2400.0,9.9042,9.9042,9.8869,9.8869,2400.0
2013-05-20 09:55:00,11.46,11.47,11.46,11.47,3600.0,9.9042,9.9128,9.9042,9.9128,3600.0
2013-05-20 10:00:00,11.46,11.46,11.46,11.46,800.0,9.9042,9.9042,9.9042,9.9042,800.0
2013-05-20 10:05:00,11.46,11.47,11.46,11.47,3200.0,9.9042,9.9128,9.9042,9.9128,3200.0
2013-05-20 10:10:00,11.47,11.47,11.46,11.47,2800.0,9.9128,9.9128,9.9042,9.9128,2800.0
2013-05-20 10:15:00,11.47,11.47,11.46,11.46,2800.0,9.9128,9.9128,9.9042,9.9042,2800.0
2013-05-20 10:20:00,11.47,11.47,11.46,11.46,1200.0,9.9128,9.9128,9.9042,9.9042,1200.0
2013-05-20 10:25:00,11.46,11.46,11.45,11.46,1200.0,9.9042,9.9042,9.8955,9.9042,1200.0
2013-05-20 10:30:00,11.46,11.46,11.46,11.46,4000.0,9.9042,9.9042,9.9042,9.9042,4000.0
2013-05-20 10:35:00,11.46,11.46,11.46,11.46,8800.0,9.9042,9.9042,9.9042,9.9042,8800.0
2013-05-20 10:40:00,11.46,11.46,11.45,11.46,42000.0,9.9042,9.9042,9.8955,9.9042,42000.0
2013-05-20 10:45:00,11.46,11.46,11.45,11.46,66400.0,9.9042,9.9042,9.8955,9.9042,66400.0
2013-05-20 10:50:00,11.45,11.45,11.42,11.43,20000.0,9.8955,9.8955,9.8696,9.8782,20000.0
2013-05-20 10:55:00,11.42,11.43,11.42,11.43,3200.0,9.8696,9.8782,9.8696,9.8782,3200.0
2013-05-20 11:00:00,11.43,11.43,11.43,11.43,800.0,9.8782,9.8782,9.8782,9.8782,800.0
2013-05-20 11:05:00,11.44,11.44,11.43,11.43,3200.0,9.8869,9.8869,9.8782,9.8782,3200.0
2013-05-20 11:10:00,11.43,11.43,11.43,11.43,2000.0,9.8782,9.8782,9.8782,9.8782,2000.0
2013-05-20 11:15:00,11.43,11.44,11.43,11.44,4000.0,9.8782,9.8869,9.8782,9.8869,4000.0
2013-05-20 11:20:00,11.45,11.45,11.44,11.44,1200.0,9.8955,9.8955,9.8869,9.8869,1200.0
2013-05-20 11:25:00,11.45,11.45,11.45,11.45,5200.0,9.8955,9.8955,9.8955,9.8955,5200.0
2013-05-20 11:30:00,11.45,11.46,11.45,11.45,4400.0,9.8955,9.9042,9.8955,9.8955,4400.0
2013-05-20 11:35:00,11.45,11.45,11.45,11.45,4400.0,9.8955,9.8955,9.8955,9.8955,4400.0
2013-05-20 11:40:00,11.46,11.46,11.45,11.45,2800.0,9.9042,9.9042,9.8955,9.8955,2800.0
2013-05-20 11:45:00,11.46,11.46,11.45,11.46,11600.0,9.9042,9.9042,9.8955,9.9042,11600.0
2013-05-20 11:50:00,11.46,11.47,11.46,11.47,14800.0,9.9042,9.9128,9.9042,9.9128,14800.0
2013-05-20 11:55:00,11.47,11.47,11.47,11.47,1600.0,9.9128,9.9128,9.9128,9.9128,1600.0
2013-05-20 12:00:00,11.47,11.47,11.47,11.47,5200.0,9.9128,9.9128,9.9128,9.9128,5200.0
2013-05-20 12:05:00,11.47,11.47,11.47,11.47,3600.0,9.9128,9.9128,9.9128,9.9128,3600.0
2013-05-20 12:10:00,11.47,11.47,11.46,11.46,2800.0,9.9128,9.9128,9.9042,9.9042,2800.0
2013-05-20 12:15:00,11.47,11.47,11.46,11.47,5200.0,9.9128,9.9128,9.9042,9.9128,5200.0
2013-05-20 12:20:00,11.47,11.47,11.47,11.47,4400.0,9.9128,9.9128,9.9128,9.9128,4400.0
2013-05-20 12:25:00,11.47,11.47,11.47,11.47,3200.0,9.9128,9.9128,9.9128,9.9128,3200.0
2013-05-20 12:30:00,11.47,11.47,11.46,11.46,3200.0,9.9128,9.9128,9.9042,9.9042,3200.0
2013-05-20 12:35:00,11.46,11.46,11.46,11.46,2800.0,9.9042,9.9042,9.9042,9.9042,2800.0
2013-05-20 12:40:00,11.46,11.46,11.46,11.46,0.0,9.9042,9.9042,9.9042,9.9042,0.0
2013-05-20 12:45:00,11.47,11.47,11.46,11.46,3600.0,9.9128,9.9128,9.9042,9.9042,3600.0
2013-05-20 12:50:00,11.47,11.47,11.46,11.47,4800.0,9.9128,9.9128,9.9042,9.9128,4800.0
2013-05-20 12:55:00,11.46,11.46,11.46,11.46,5600.0,9.9042,9.9042,9.9042,9.9042,5600.0
2013-05-20 13:00:00,11.46,11.47,11.46,11.46,6400.0,9.9042,9.9128,9.9042,9.9042,6400.0
2013-05-20 13:05:00,11.47,11.47,11.46,11.47,11600.0,9.9128,9.9128,9.9042,9.9128,11600.0
2013-05-20 13:10:00,11.46,11.47,11.46,11.46,11200.0,9.9042,9.9128,9.9042,9.9042,11200.0
2013-05-20 13:15:00,11.46,11.47,11.45,11.45,12000.0,9.9042,9.9128,9.8955,9.8955,12000.0
2013-05-20 13:20:00,11.45,11.45,11.45,11.45,5600.0,9.8955,9.8955,9.8955,9.8955,5600.0
2013-05-20 13:25:00,11.45,11.45,11.44,11.45,3200.0,9.8955,9.8955,9.8869,9.8955,3200.0
2013-05-20 13:30:00,11.45,11.46,11.45,11.46,4400.0,9.8955,9.9042,9.8955,9.9042,4400.0
2013-05-20 13:35:00,11.46,11.47,11.46,11.47,18800.0,9.9042,9.9128,9.9042,9.9128,18800.0
2013-05-20 13:40:00,11.47,11.47,11.46,11.46,8400.0,9.9128,9.9128,9.9042,9.9042,8400.0
2013-05-20 13:45:00,11.45,11.47,11.45,11.47,12400.0,9.8955,9.9128,9.8955,9.9128,12400.0
2013-05-20 13:50:00,11.47,11.47,11.47,11.47,7200.0,9.9128,9.9128,9.9128,9.9128,7200.0
2013-05-20 13:55:00,11.47,11.48,11.47,11.47,11600.0,9.9128,9.9215,9.9128,9.9128,11600.0
2013-05-20 14:00:00,11.47,11.47,11.46,11.46,1600.0,9.9128,9.9128,9.9042,9.9042,1600.0
2013-05-20 14:05:00,11.46,11.47,11.46,11.47,9600.0,9.9042,9.9128,9.9042,9.9128,9600.0
2013-05-20 14:10:00,11.47,11.47,11.47,11.47,3200.0,9.9128,9.9128,9.9128,9.9128,3200.0
2013-05-20 14:15:00,11.47,11.47,11.47,11.47,7600.0,9.9128,9.9128,9.9128,9.9128,7600.0
2013-05-20 14:20:00,11.47,11.48,11.47,11.48,22000.0,9.9128,9.9215,9.9128,9.9215,22000.0
2013-05-20 14:25:00,11.47,11.47,11.47,11.47,8400.0,9.9128,9.9128,9.9128,9.9128,8400.0
2013-05-20 14:30:00,11.48,11.48,11.47,11.47,17600.0,9.9215,9.9215,9.9128,9.9128,17600.0
2013-05-20 14:35:00,11.47,11.48,11.47,11.47,16400.0,9.9128,9.9215,9.9128,9.9128,16400.0
2013-05-20 14:40:00,11.47,11.47,11.47,11.47,6800.0,9.9128,9.9128,9.9128,9.9128,6800.0
2013-05-20 14:45:00,11.47,11.47,11.47,11.47,12000.0,9.9128,9.9128,9.9128,9.9128,12000.0
2013-05-20 14:50:00,11.47,11.48,11.47,11.47,21200.0,9.9128,9.9215,9.9128,9.9128,21200.0
2013-05-20 14:55:00,11.47,11.47,11.47,11.47,12000.0,9.9128,9.9128,9.9128,9.9128,12000.0
2013-05-20 15:00:00,11.47,11.48,11.47,11.48,18400.0,9.9128,9.9215,9.9128,9.9215,18400.0
2013-05-20 15:05:00,11.47,11.47,11.47,11.47,8800.0,9.9128,9.9128,9.9128,9.9128,8800.0
2013-05-20 15:10:00,11.47,11.48,11.47,11.47,17600.0,9.9128,9.9215,9.9128,9.9128,17600.0
2013-05-20 15:15:00,11.47,11.48,11.47,11.47,16800.0,9.9128,9.9215,9.9128,9.9128,16800.0
2013-05-20 15:20:00,11.47,11.48,11.46,11.47,19600.0,9.9128,9.9215,9.9042,9.9128,19600.0
2013-05-20 15:25:00,11.46,11.47,11.46,11.47,18000.0,9.9042,9.9128,9.9042,9.9128,18000.0
2013-05-20 15:30:00,11.47,11.47,11.46,11.46,18800.0,9.9128,9.9128,9.9042,9.9042,18800.0
2013-05-20 15:35:00,11.46,11.47,11.46,11.47,12800.0,9.9042,9.9128,9.9042,9.9128,12800.0
2013-05-20 15:40:00,11.47,11.48,11.47,11.47,21200.0,9.9128,9.9215,9.9128,9.9128,21200.0
2013-05-20 15:45:00,11.47,11.47,11.47,11.47,28800.0,9.9128,9.9128,9.9128,9.9128,28800.0
2013-05-20 15:50:00,11.47,11.48,11.47,11.48,34400.0,9.9128,9.9215,9.9128,9.9215,34400.0
2013-05-20 15:55:00,11.47,11.48,11.47,11.47,131600.0,9.9128,9.9215,9.9128,9.9128,131600.0
2013-05-21 09:30:00,11.45,11.49,11.45,11.47,26000.0,9.8955,9.9301,9.8955,9.9128,26000.0
2013-05-21 09:35:00,11.47,11.49,11.47,11.49,6800.0,9.9128,9.9301,9.9128,9.9301,6800.0
2013-05-21 09:40:00,11.48,11.51,11.48,11.5,11200.0,9.9215,9.9474,9.9215,9.9387,11200.0
2013-05-21 09:45:00,11.51,11.52,11.51,11.51,16400.0,9.9474,9.956,9.9474,9.9474,16400.0
2013-05-21 09:50:00,11.51,11.53,11.51,11.52,16000.0,9.9474,9.9647,9.9474,9.956,16000.0
2013-05-21 09:55:00,11.52,11.53,11.52,11.52,10400.0,9.956,9.9647,9.956,9.956,10400.0
2013-05-21 10:00:00,11.52,11.52,11.51,11.52,6000.0,9.956,9.956,9.9474,9.956,6000.0
2013-05-21 10:05:00,11.52,11.53,11.51,11.51,12000.0,9.956,9.9647,9.9474,9.9474,12000.0
2013-05-21 10:10:00,11.5,11.51,11.49,11.49,6800.0,9.9387,9.9474,9.9301,9.9301,6800.0
2013-05-21 10:15:00,11.5,11.5,11.49,11.49,2800.0,9.9387,9.9387,9.9301,9.9301,2800.0
2013-05-21 10:20:00,11.49,11.49,11.48,11.48,4800.0,9.9301,9.9301,9.9215,9.9215,4800.0
2013-05-21 10:25:00,11.48,11.48,11.47,11.48,7600.0,9.9215,9.9215,9.9128,9.9215,7600.0
2013-05-21 10:30:00,11.48,11.49,11.47,11.47,13200.0,9.9215,9.9301,9.9128,9.9128,13200.0
2013-05-21 10:35:00,11.47,11.48,11.46,11.46,29200.0,9.9128,9.9215,9.9042,9.9042,29200.0
2013-05-21 10:40:00,11.46,11.49,11.45,11.47,96400.0,9.9042,9.9301,9.8955,9.9128,96400.0
2013-05-21 10:45:00,11.47,11.47,11.46,11.47,14000.0,9.9128,9.9128,9.9042,9.9128,14000.0
2013-05-21 10:50:00,11.47,11.47,11.46,11.46,1600.0,9.9128,9.9128,9.9042,9.9042,1600.0
2013-05-21 10:55:00,11.45,11.46,11.45,11.46,2400.0,9.8955,9.9042,9.8955,9.9042,2400.0
2013-05-21 11:00:00,11.46,11.46,11.45,11.46,8800.0,9.9042,9.9042,9.8955,9.9042,8800.0
2013-05-21 11:05:00,11.46,11.47,11.46,11.46,8800.0,9.9042,9.9128,9.9042,9.9042,8800.0
2013-05-21 11:10:00,11.46,11.46,11.46,11.46,1600.0,9.9042,9.9042,9.9042,9.9042,1600.0
2013-05-21 11:15:00,11.47,11.48,11.46,11.47,32400.0,9.9128,9.9215,9.9042,9.9128,32400.0
2013-05-21 11:20:00,11.46,11.47,11.45,11.45,9200.0,9.9042,9.9128,9.8955,9.8955,9200.0
2013-05-21 11:25:00,11.46,11.46,11.46,11.46,2800.0,9.9042,9.9042,9.9042,9.9042,2800.0
2013-05-21 11:30:00,11.46,11.47,11.46,11.47,5600.0,9.9042,9.9128,9.9042,9.9128,5600.0
2013-05-21 11:35:00,11.47,11.48,11.47,11.47,27600.0,9.9128,9.9215,9.9128,9.9128,27600.0
2013-05-21 11:40:00,11.47,11.48,11.47,11.47,18400.0,9.9128,9.9215,9.9128,9.9128,18400.0
2013-05-21 11:45:00,11.47,11.47,11.47,11.47,3200.0,9.9128,9.9128,9.9128,9.9128,3200.0
2013-05-21 11:50:00,11.47,11.48,11.47,11.47,6400.0,9.9128,9.9215,9.9128,9.9128,6400.0
2013-05-21 11:55:00,11.47,11.47,11.47,11.47,4400.0,9.9128,9.9128,9.9128,9.9128,4400.0
2013-05-21 12:00:00,11.47,11.47,11.47,11.47,7200.0,9.9128,9.9128,9.9128,9.9128,7200.0
2013-05-21 12:05:00,11.47,11.48,11.47,11.47,8800.0,9.9128,9.9215,9.9128,9.9128,8800.0
2013-05-21 12:10:00,11.47,11.47,11.47,11.47,3200.0,9.9128,9.9128,9.9128,9.9128,3200.0
2013-05-21 12:15:00,11.47,11.48,11.47,11.47,6400.0,9.9128,9.9215,9.9128,9.9128,6400.0
2013-05-21 12:20:00,11.47,11.48,11.47,11.48,9200.0,9.9128,9.9215,9.9128,9.9215,9200.0
2013-05-21 12:25:00,11.48,11.48,11.47,11.47,10800.0,9.9215,9.9215,9.9128,9.9128,10800.0
2013-05-21 12:30:00,11.47,11.48,11.47,11.47,10400.0,9.9128,9.9215,9.9128,9.9128,10400.0
2013-05-21 12:35:00,11.47,11.47,11.46,11.46,8000.0,9.9128,9.9128,9.9042,9.9042,8000.0
2013-05-21 12:40:00,11.46,11.47,11.46,11.47,2800.0,9.9042,9.9128,9.9042,9.9128,2800.0
2013-05-21 12:45:00,11.47,11.48,11.47,11.48,26400.0,9.9128,9.9215,9.9128,9.9215,26400.0
2013-05-21 12:50:00,11.48,11.48,11.48,11.48,11600.0,9.9215,9.9215,9.9215,9.9215,11600.0
2013-05-21 12:55:00,11.47,11.48,11.47,11.48,3600.0,9.9128,9.9215,9.9128,9.9215,3600.0
2013-05-21 13:00:00,11.48,11.48,11.48,11.48,8800.0,9.9215,9.9215,9.9215,9.9215,8800.0
2013-05-21 13:05:00,11.48,11.5,11.47,11.5,16000.0,9.9215,9.9387,9.9128,9.9387,16000.0
2013-05-21 13:10:00,11.5,11.5,11.49,11.49,7200.0,9.9387,9.9387,9.9301,9.9301,7200.0
2013-05-21 13:15:00,11.5,11.5,11.5,11.5,1200.0,9.9387,9.9387,9.9387,9.9387,1200.0
2013-05-21 13:20:00,11.49,11.5,11.49,11.49,9600.0,9.9301,9.9387,9.9301,9.9301,9600.0
2013-05-21 13:25:00,11.49,11.5,11.49,11.49,3600.0,9.9301,9.9387,9.9301,9.9301,3600.0
2013-05-21 13:30:00,11.49,11.51,11.49,11.5,42000.0,9.9301,9.9474,9.9301,9.9387,42000.0
2013-05-21 13:35:00,11.5,11.51,11.5,11.5,22400.0,9.9387,9.9474,9.9387,9.9387,22400.0
2013-05-21 13:40:00,11.5,11.5,11.49,11.5,38800.0,9.9387,9.9387,9.9301,9.9387,38800.0
2013-05-21 13:45:00,11.5,11.5,11.49,11.5,5600.0,9.9387,9.9387,9.9301,9.9387,5600.0
2013-05-21 13:50:00,11.5,11.51,11.5,11.5,8400.0,9.9387,9.9474,9.9387,9.9387,8400.0
2013-05-21 13:55:00,11.5,11.51,11.5,11.51,6000.0,9.9387,9.9474,9.9387,9.9474,6000.0
2013-05-21 14:00:00,11.51,11.51,11.5,11.51,10800.0,9.9474,9.9474,9.9387,9.9474,10800.0
2013-05-21 14:05:00,11.51,11.51,11.5,11.51,27200.0,9.9474,9.9474,9.9387,9.9474,27200.0
2013-05-21 14:10:00,11.51,11.51,11.51,11.51,2000.0,9.9474,9.9474,9.9474,9.9474,2000.0
2013-05-21 14:15:00,11.51,11.52,11.5,11.52,17600.0,9.9474,9.956,9.9387,9.956,17600.0
2013-05-21 14:20:00,11.51,11.51,11.51,11.51,26800.0,9.9474,9.9474,9.9474,9.9474,26800.0
2013-05-21 14:25:00,11.51,11.51,11.51,11.51,6000.0,9.9474,9.9474,9.9474,9.9474,6000.0
2013-05-21 14:30:00,11.5,11.5,11.5,11.5,2800.0,9.9387,9.9387,9.9387,9.9387,2800.0
2013-05-21 14:35:00,11.5,11.51,11.5,11.5,11600.0,9.9387,9.9474,9.9387,9.9387,11600.0
2013-05-21 14:40:00,11.5,11.5,11.5,11.5,13600.0,9.9387,9.9387,9.9387,9.9387,13600.0
2013-05-21 14:45:00,11.5,11.5,11.48,11.49,18800.0,9.9387,9.9387,9.9215,9.9301,18800.0
2013-05-21 14:50:00,11.49,11.5,11.49,11.5,5600.0,9.9301,9.9387,9.9301,9.9387,5600.0
2013-05-21 14:55:00,11.5,11.5,11.5,11.5,6400.0,9.9387,9.9387,9.9387,9.9387,6400.0
2013-05-21 15:00:00,11.5,11.5,11.49,11.5,12000.0,9.9387,9.9387,9.9301,9.9387,12000.0
2013-05-21 15:05:00,11.5,11.5,11.49,11.49,7600.0,9.9387,9.9387,9.9301,9.9301,7600.0
2013-05-21 15:10:00,11.49,11.5,11.49,11.49,16400.0,9.9301,9.9387,9.9301,9.9301,16400.0
2013-05-21 15:15:00,11.5,11.5,11.48,11.48,6000.0,9.9387,9.9387,9.9215,9.9215,6000.0
2013-05-21 15:20:00,11.48,11.49,11.48,11.48,11200.0,9.9215,9.9301,9.9215,9.9215,11200.0
2013-05-21 15:25:00,11.48,11.48,11.48,11.48,10800.0,9.9215,9.9215,9.9215,9.9215,10800.0
2013-05-21 15:30:00,11.48,11.5,11.48,11.49,16400.0,9.9215,9.9387,9.9215,9.9301,16400.0
2013-05-21 15:35:00,11.5,11.5,11.49,11.49,13200.0,9.9387,9.9387,9.9301,9.9301,13200.0
2013-05-21 15:40:00,11.49,11.5,11.49,11.49,22000.0,9.9301,9.9387,9.9301,9.9301,22000.0
2013-05-21 15:45:00,11.49,11.49,11.48,11.48,16800.0,9.9301,9.9301,9.9215,9.9215,16800.0
2013-05-21 15:50:00,11.48,11.48,11.47,11.47,25200.0,9.9215,9.9215,9.9128,9.9128,25200.0
2013-05-21 15:55:00,11.47,11.47,11.47,11.47,58400.0,9.9128,9.9128,9.9128,9.9128,58400.0
2013-05-22 09:30:00,11.48,11.51,11.48,11.49,14400.0,9.9215,9.9474,9.9215,9.9301,14400.0
2013-05-22 09:35:00,11.48,11.51,11.48,11.51,1200.0,9.9215,9.9474,9.9215,9.9474,1200.0
2013-05-22 09:40:00,11.53,11.53,11.52,11.53,2400.0,9.9647,9.9647,9.956,9.9647,2400.0
2013-05-22 09:45:00,11.52,11.52,11.49,11.49,4800.0,9.956,9.956,9.9301,9.9301,4800.0
2013-05-22 09:50:00,11.51,11.51,11.5,11.5,1200.0,9.9474,9.9474,9.9387,9.9387,1200.0
2013-05-22 09:55:00,11.49,11.51,11.49,11.5,5200.0,9.9301,9.9474,9.9301,9.9387,5200.0
2013-05-22 10:00:00,11.49,11.51,11.49,11.51,20400.0,9.9301,9.9474,9.9301,9.9474,20400.0
2013-05-22 10:05:00,11.52,11.53,11.51,11.52,6800.0,9.956,9.9647,9.9474,9.956,6800.0
2013-05-22 10:10:00,11.53,11.57,11.53,11.57,23200.0,9.9647,9.9992,9.9647,9.9992,23200.0
2013-05-22 10:15:00,11.56,11.57,11.54,11.56,17200.0,9.9906,9.9992,9.9733,9.9906,17200.0
2013-05-22 10:20:00,11.56,11.56,11.53,11.53,38800.0,9.9906,9.9906,9.9647,9.9647,38800.0
2013-05-22 10:25:00,11.52,11.56,11.52,11.55,13200.0,9.956,9.9906,9.956,9.9819,13200.0
2013-05-22 10:30:00,11.55,11.55,11.52,11.52,6400.0,9.9819,9.9819,9.956,9.956,6400.0
2013-05-22 10:35:00,11.52,11.53,11.49,11.5,23600.0,9.956,9.9647,9.9301,9.9387,23600.0
2013-05-22 10:40:00,11.5,11.53,11.5,11.52,11600.0,9.9387,9.9647,9.9387,9.956,11600.0
2013-05-22 10:45:00,11.51,11.51,11.49,11.49,2800.0,9.9474,9.9474,9.9301,9.9301,2800.0
2013-05-22 10:50:00,11.51,11.51,11.48,11.48,6000.0,9.9474,9.9474,9.9215,9.9215,6000.0
2013-05-22 10:55:00,11.48,11.52,11.48,11.51,48800.0,9.9215,9.956,9.9215,9.9474,48800.0
2013-05-22 11:00:00,11.49,11.5,11.49,11.5,7200.0,9.9301,9.9387,9.9301,9.9387,7200.0
2013-05-22 11:05:00,11.5,11.51,11.49,11.5,34800.0,9.9387,9.9474,9.9301,9.9387,34800.0
2013-05-22 11:10:00,11.5,11.51,11.49,11.51,11600.0,9.9387,9.9474,9.9301,9.9474,11600.0
2013-05-22 11:15:00,11.51,11.51,11.49,11.49,5200.0,9.9474,9.9474,9.9301,9.9301,5200.0
2013-05-22 11:20:00,11.49,11.51,11.49,11.49,30000.0,9.9301,9.9474,9.9301,9.9301,30000.0
2013-05-22 11:25:00,11.49,11.5,11.48,11.5,17600.0,9.9301,9.9387,9.9215,9.9387,17600.0
2013-05-22 11:30:00,11.5,11.51,11.49,11.49,28800.0,9.9387,9.9474,9.9301,9.9301,28800.0
2013-05-22 11:35:00,11.5,11.51,11.49,11.51,38000.0,9.9387,9.9474,9.9301,9.9474,38000.0
2013-05-22 11:40:00,11.5,11.51,11.5,11.5,9200.0,9.9387,9.9474,9.9387,9.9387,9200.0
2013-05-22 11:45:00,11.51,11.53,11.51,11.52,6400.0,9.9474,9.9647,9.9474,9.956,6400.0
2013-05-22 11:50:00,11.53,11.54,11.52,11.53,7200.0,9.9647,9.9733,9.956,9.9647,7200.0
2013-05-22 11:55:00,11.53,11.53,11.53,11.53,4800.0,9.9647,9.9647,9.9647,9.9647,4800.0
2013-05-22 12:00:00,11.53,11.53,11.52,11.52,8400.0,9.9647,9.9647,9.956,9.956,8400.0
2013-05-22 12:05:00,11.52,11.52,11.51,11.52,8000.0,9.956,9.956,9.9474,9.956,8000.0
2013-05-22 12:10:00,11.52,11.52,11.51,11.52,4400.0,9.956,9.956,9.9474,9.956,4400.0
2013-05-22 12:15:00,11.52,11.52,11.52,11.52,1200.0,9.956,9.956,9.956,9.956,1200.0
2013-05-22 12:20:00,11.52,11.52,11.52,11.52,3200.0,9.956,9.956,9.956,9.956,3200.0
2013-05-22 12:25:00,11.52,11.52,11.51,11.51,3600.0,9.956,9.956,9.9474,9.9474,3600.0
2013-05-22 12:30:00,11.52,11.52,11.51,11.51,2800.0,9.956,9.956,9.9474,9.9474,2800.0
2013-05-22 12:35:00,11.51,11.51,11.5,11.51,8400.0,9.9474,9.9474,9.9387,9.9474,8400.0
2013-05-22 12:40:00,11.51,11.52,11.51,11.52,22800.0,9.9474,9.956,9.9474,9.956,22800.0
2013-05-22 12:45:00,11.51,11.51,11.5,11.5,26400.0,9.9474,9.9474,9.9387,9.9387,26400.0
2013-05-22 12:50:00,11.5,11.52,11.5,11.52,24000.0,9.9387,9.956,9.9387,9.956,24000.0
2013-05-22 12:55:00,11.52,11.52,11.52,11.52,3200.0,9.956,9.956,9.956,9.956,3200.0
2013-05-22 13:00:00,11.52,11.52,11.51,11.52,41200.0,9.956,9.956,9.9474,9.956,41200.0
2013-05-22 13:05:00,11.52,11.52,11.5,11.5,8400.0,9.956,9.956,9.9387,9.9387,8400.0
2013-05-22 13:10:00,11.49,11.5,11.49,11.49,2800.0,9.9301,9.9387,9.9301,9.9301,2800.0
2013-05-22 13:15:00,11.49,11.49,11.48,11.48,4000.0,9.9301,9.9301,9.9215,9.9215,4000.0
2013-05-22 13:20:00,11.48,11.48,11.47,11.47,6000.0,9.9215,9.9215,9.9128,9.9128,6000.0
2013-05-22 13:25:00,11.47,11.47,11.45,11.45,10400.0,9.9128,9.9128,9.8955,9.8955,10400.0
2013-05-22 13:30:00,11.45,11.45,11.45,11.45,4800.0,9.8955,9.8955,9.8955,9.8955,4800.0
2013-05-22 13:35:00,11.45,11.46,11.45,11.46,2000.0,9.8955,9.9042,9.8955,9.9042,2000.0
2013-05-22 13:40:00,11.46,11.47,11.44,11.44,4800.0,9.9042,9.9128,9.8869,9.8869,4800.0
2013-05-22 13:45:00,11.45,11.45,11.43,11.45,23200.0,9.8955,9.8955,9.8782,9.8955,23200.0
2013-05-22 13:50:00,11.45,11.46,11.45,11.45,6400.0,9.8955,9.9042,9.8955,9.8955,6400.0
2013-05-22 13:55:00,11.45,11.46,11.45,11.46,4400.0,9.8955,9.9042,9.8955,9.9042,4400.0
2013-05-22 14:00:00,11.47,11.47,11.42,11.42,9200.0,9.9128,9.9128,9.8696,9.8696,9200.0
2013-05-22 14:05:00,11.43,11.44,11.4,11.41,18400.0,9.8782,9.8869,9.8523,9.861,18400.0
2013-05-22 14:10:00,11.42,11.42,11.38,11.4,14000.0,9.8696,9.8696,9.835,9.8523,14000.0
2013-05-22 14:15:00,11.39,11.42,11.39,11.42,19200.0,9.8437,9.8696,9.8437,9.8696,19200.0
2013-05-22 14:20:00,11.42,11.43,11.41,11.43,8000.0,9.8696,9.8782,9.861,9.8782,8000.0
2013-05-22 14:25:00,11.43,11.43,11.41,11.42,13600.0,9.8782,9.8782,9.861,9.8696,13600.0
2013-05-22 14:30:00,11.42,11.42,11.4,11.42,4800.0,9.8696,9.8696,9.8523,9.8696,4800.0
2013-05-22 14:35:00,11.41,11.42,11.38,11.39,17600.0,9.861,9.8696,9.835,9.8437,17600.0
2013-05-22 14:40:00,11.4,11.4,11.38,11.38,5600.0,9.8523,9.8523,9.835,9.835,5600.0
2013-05-22 14:45:00,11.39,11.4,11.38,11.4,3600.0,9.8437,9.8523,9.835,9.8523,3600.0
2013-05-22 14:50:00,11.4,11.4,11.39,11.39,19600.0,9.8523,9.8523,9.8437,9.8437,19600.0
2013-05-22 14:55:00,11.4,11.4,11.39,11.4,13200.0,9.8523,9.8523,9.8437,9.8523,13200.0
2013-05-22 15:00:00,11.4,11.4,11.38,11.38,15600.0,9.8523,9.8523,9.835,9.835,15600.0
2013-05-22 15:05:00,11.38,11.38,11.37,11.38,14800.0,9.835,9.835,9.8264,9.835,14800.0
2013-05-22 15:10:00,11.38,11.38,11.37,11.37,7600.0,9.835,9.835,9.8264,9.8264,7600.0
2013-05-22 15:15:00,11.37,11.37,11.34,11.35,24800.0,9.8264,9.8264,9.8005,9.8091,24800.0
2013-05-22 15:20:00,11.35,11.35,11.33,11.35,37200.0,9.8091,9.8091,9.7918,9.8091,37200.0
2013-05-22 15:25:00,11.35,11.35,11.32,11.32,21600.0,9.8091,9.8091,9.7832,9.7832,21600.0
2013-05-22 15:30:00,11.33,11.34,11.33,11.34,34000.0,9.7918,9.8005,9.7918,9.8005,34000.0
2013-05-22 15:35:00,11.33,11.34,11.32,11.33,26800.0,9.7918,9.8005,9.7832,9.7918,26800.0
2013-05-22 15:40:00,11.33,11.35,11.32,11.35,25600.0,9.7918,9.8091,9.7832,9.8091,25600.0
2013-05-22 15:45:00,11.34,11.34,11.33,11.33,47200.0,9.8005,9.8005,9.7918,9.7918,47200.0
2013-05-22 15:50:00,11.33,11.35,11.33,11.34,51200.0,9.7918,9.8091,9.7918,9.8005,51200.0
2013-05-22 15:55:00,11.34,11.35,11.33,11.34,104800.0,9.8005,9.8091,9.7918,9.8005,104800.0
2013-05-23 09:30:00,11.31,11.35,11.3,11.34,47600.0,9.7745,9.8091,9.7659,9.8005,47600.0
2013-05-23 09:35:00,11.33,11.34,11.28,11.29,121600.0,9.7918,9.8005,9.7486,9.7572,121600.0
2013-05-23 09:40:00,11.28,11.29,11.24,11.25,57600.0,9.7486,9.7572,9.714,9.7227,57600.0
2013-05-23 09:45:00,11.24,11.27,11.24,11.24,18400.0,9.714,9.74,9.714,9.714,18400.0
2013-05-23 09:50:00,11.23,11.24,11.21,11.21,14000.0,9.7054,9.714,9.6881,9.6881,14000.0
2013-05-23 09:55:00,11.21,11.24,11.21,11.24,10000.0,9.6881,9.714,9.6881,9.714,10000.0
2013-05-23 10:00:00,11.24,11.26,11.22,11.26,11600.0,9.714,9.7313,9.6967,9.7313,11600.0
2013-05-23 10:05:00,11.25,11.25,11.24,11.25,15200.0,9.7227,9.7227,9.714,9.7227,15200.0
2013-05-23 10:10:00,11.26,11.27,11.24,11.25,44400.0,9.7313,9.74,9.714,9.7227,44400.0
2013-05-23 10:15:00,11.25,11.26,11.24,11.24,11200.0,9.7227,9.7313,9.714,9.714,11200.0
2013-05-23 10:20:00,11.25,11.25,11.25,11.25,2400.0,9.7227,9.7227,9.7227,9.7227,2400.0
2013-05-23 10:25:00,11.25,11.25,11.24,11.24,6800.0,9.7227,9.7227,9.714,9.714,6800.0
2013-05-23 10:30:00,11.24,11.24,11.23,11.23,2400.0,9.714,9.714,9.7054,9.7054,2400.0
2013-05-23 10:35:00,11.23,11.23,11.22,11.22,4000.0,9.7054,9.7054,9.6967,9.6967,4000.0
2013-05-23 10:40:00,11.22,11.22,11.2,11.21,10800.0,9.6967,9.6967,9.6795,9.6881,10800.0
2013-05-23 10:45:00,11.21,11.21,11.2,11.21,14000.0,9.6881,9.6881,9.6795,9.6881,14000.0
2013-05-23 10:50:00,11.21,11.24,11.21,11.24,28800.0,9.6881,9.714,9.6881,9.714,28800.0
2013-05-23 10:55:00,11.24,11.24,11.21,11.21,42800.0,9.714,9.714,9.6881,9.6881,42800.0
2013-05-23 11:00:00,11.22,11.23,11.21,11.22,12400.0,9.6967,9.7054,9.6881,9.6967,12400.0
2013-05-23 11:05:00,11.23,11.25,11.23,11.24,18000.0,9.7054,9.7227,9.7054,9.714,18000.0
2013-05-23 11:10:00,11.24,11.25,11.24,11.24,8000.0,9.714,9.7227,9.714,9.714,8000.0
2013-05-23 11:15:00,11.25,11.25,11.24,11.25,6000.0,9.7227,9.7227,9.714,9.7227,6000.0
2013-05-23 11:20:00,11.24,11.25,11.24,11.25,7600.0,9.714,9.7227,9.714,9.7227,7600.0
2013-05-23 11:25:00,11.25,11.25,11.24,11.24,12000.0,9.7227,9.7227,9.714,9.714,12000.0
2013-05-23 11:30:00,11.24,11.26,11.24,11.26,14800.0,9.714,9.7313,9.714,9.7313,14800.0
2013-05-23 11:35:00,11.26,11.27,11.26,11.27,9600.0,9.7313,9.74,9.7313,9.74,9600.0
2013-05-23 11:40:00,11.27,11.27,11.25,11.25,17600.0,9.74,9.74,9.7227,9.7227,17600.0
2013-05-23 11:45:00,11.25,11.25,11.24,11.24,9600.0,9.7227,9.7227,9.714,9.714,9600.0
2013-05-23 11:50:00,11.24,11.25,11.24,11.24,6000.0,9.714,9.7227,9.714,9.714,6000.0
2013-05-23 11:55:00,11.23,11.23,11.23,11.23,1200.0,9.7054,9.7054,9.7054,9.7054,1200.0
2013-05-23 12:00:00,11.23,11.24,11.22,11.24,13200.0,9.7054,9.714,9.6967,9.714,13200.0
2013-05-23 12:05:00,11.24,11.26,11.24,11.25,14400.0,9.714,9.7313,9.714,9.7227,14400.0
2013-05-23 12:10:00,11.26,11.27,11.25,11.26,19600.0,9.7313,9.74,9.7227,9.7313,19600.0
2013-05-23 12:15:00,11.25,11.25,11.24,11.24,9600.0,9.7227,9.7227,9.714,9.714,9600.0
2013-05-23 12:20:00,11.24,11.24,11.23,11.23,8400.0,9.714,9.714,9.7054,9.7054,8400.0
2013-05-23 12:25:00,11.24,11.24,11.22,11.23,10000.0,9.714,9.714,9.6967,9.7054,10000.0
2013-05-23 12:30:00,11.23,11.23,11.22,11.22,5600.0,9.7054,9.7054,9.6967,9.6967,5600.0
2013-05-23 12:35:00,11.22,11.22,11.21,11.21,28000.0,9.6967,9.6967,9.6881,9.6881,28000.0
2013-05-23 12:40:00,11.21,11.21,11.21,11.21,11200.0,9.6881,9.6881,9.6881,9.6881,11200.0
2013-05-23 12:45:00,11.21,11.22,11.21,11.22,4000.0,9.6881,9.6967,9.6881,9.6967,4000.0
2013-05-23 12:50:00,11.22,11.24,11.22,11.24,7200.0,9.6967,9.714,9.6967,9.714,7200.0
2013-05-23 12:55:00,11.24,11.24,11.23,11.23,11200.0,9.714,9.714,9.7054,9.7054,11200.0
2013-05-23 13:00:00,11.24,11.24,11.23,11.23,10400.0,9.714,9.714,9.7054,9.7054,10400.0
2013-05-23 13:05:00,11.23,11.23,11.22,11.22,11600.0,9.7054,9.7054,9.6967,9.6967,11600.0
2013-05-23 13:10:00,11.22,11.22,11.21,11.21,7600.0,9.6967,9.6967,9.6881,9.6881,7600.0
2013-05-23 13:15:00,11.21,11.21,11.2,11.21,17600.0,9.6881,9.6881,9.6795,9.6881,17600.0
2013-05-23 13:20:00,11.21,11.21,11.2,11.2,10800.0,9.6881,9.6881,9.6795,9.6795,10800.0
2013-05-23 13:25:00,11.2,11.2,11.19,11.2,9200.0,9.6795,9.6795,9.6708,9.6795,9200.0
2013-05-23 13:30:00,11.19,11.2,11.19,11.2,14400.0,9.6708,9.6795,9.6708,9.6795,14400.0
2013-05-23 13:35:00,11.2,11.2,11.2,11.2,7200.0,9.6795,9.6795,9.6795,9.6795,7200.0
2013-05-23 13:40:00,11.2,11.2,11.2,11.2,8000.0,9.6795,9.6795,9.6795,9.6795,8000.0
2013-05-23 13:45:00,11.19,11.21,11.19,11.21,11200.0,9.6708,9.6881,9.6708,9.6881,11200.0
2013-05-23 13:50:00,11.21,11.22,11.21,11.21,10800.0,9.6881,9.6967,9.6881,9.6881,10800.0
2013-05-23 13:55:00,11.22,11.24,11.22,11.24,5600.0,9.6967,9.714,9.6967,9.714,5600.0
2013-05-23 14:00:00,11.24,11.24,11.22,11.23,8800.0,9.714,9.714,9.6967,9.7054,8800.0
2013-05-23 14:05:00,11.23,11.25,11.23,11.25,8800.0,9.7054,9.7227,9.7054,9.7227,8800.0
2013-05-23 14:10:00,11.24,11.24,11.23,11.24,22000.0,9.714,9.714,9.7054,9.714,22000.0
2013-05-23 14:15:00,11.24,11.24,11.24,11.24,10000.0,9.714,9.714,9.714,9.714,10000.0
2013-05-23 14:20:00,11.24,11.26,11.24,11.24,23200.0,9.714,9.7313,9.714,9.714,23200.0
2013-05-23 14:25:00,11.24,11.24,11.24,11.24,7200.0,9.714,9.714,9.714,9.714,7200.0
2013-05-23 14:30:00,11.24,11.24,11.22,11.22,7200.0,9.714,9.714,9.6967,9.6967,7200.0
2013-05-23 14:35:00,11.22,11.23,11.22,11.23,12800.0,9.6967,9.7054,9.6967,9.7054,12800.0
2013-05-23 14:40:00,11.23,11.26,11.23,11.25,20000.0,9.7054,9.7313,9.7054,9.7227,20000.0
2013-05-23 14:45:00,11.25,11.25,11.23,11.24,19200.0,9.7227,9.7227,9.7054,9.714,19200.0
2013-05-23 14:50:00,11.24,11.25,11.23,11.23,17200.0,9.714,9.7227,9.7054,9.7054,17200.0
2013-05-23 14:55:00,11.24,11.24,11.22,11.22,20400.0,9.714,9.714,9.6967,9.6967,20400.0
2013-05-23 15:00:00,11.22,11.24,11.22,11.22,20000.0,9.6967,9.714,9.6967,9.6967,20000.0
2013-05-23 15:05:00,11.22,11.22,11.22,11.22,11200.0,9.6967,9.6967,9.6967,9.6967,11200.0
2013-05-23 15:10:00,11.22,11.24,11.22,11.24,22000.0,9.6967,9.714,9.6967,9.714,22000.0
2013-05-23 15:15:00,11.24,11.24,11.21,11.21,28400.0,9.714,9.714,9.6881,9.6881,28400.0
2013-05-23 15:20:00,11.22,11.22,11.21,11.21,14000.0,9.6967,9.6967,9.6881,9.6881,14000.0
2013-05-23 15:25:00,11.2,11.21,11.2,11.21,12400.0,9.6795,9.6881,9.6795,9.6881,12400.0
2013-05-23 15:30:00,11.21,11.22,11.21,11.22,28400.0,9.6881,9.6967,9.6881,9.6967,28400.0
2013-05-23 15:35:00,11.22,11.22,11.2,11.2,21200.0,9.6967,9.6967,9.6795,9.6795,21200.0
2013-05-23 15:40:00,11.2,11.22,11.2,11.21,22800.0,9.6795,9.6967,9.6795,9.6881,22800.0
2013-05-23 15:45:00,11.21,11.22,11.19,11.2,45200.0,9.6881,9.6967,9.6708,9.6795,45200.0
2013-05-23 15:50:00,11.2,11.22,11.2,11.22,39200.0,9.6795,9.6967,9.6795,9.6967,39200.0
2013-05-23 15:55:00,11.22,11.22,11.21,11.21,125200.0,9.6967,9.6967,9.6881,9.6881,125200.0
2013-05-24 09:30:00,11.12,11.19,11.1,11.19,37200.0,9.6103,9.6708,9.593,9.6708,37200.0
2013-05-24 09:35:00,11.18,11.2,11.17,11.18,12400.0,9.6622,9.6795,9.6535,9.6622,12400.0
2013-05-24 09:40:00,11.18,11.22,11.18,11.21,10400.0,9.6622,9.6967,9.6622,9.6881,10400.0
2013-05-24 09:45:00,11.22,11.22,11.2,11.21,8800.0,9.6967,9.6967,9.6795,9.6881,8800.0
2013-05-24 09:50:00,11.2,11.2,11.18,11.19,4400.0,9.6795,9.6795,9.6622,9.6708,4400.0
2013-05-24 09:55:00,11.19,11.19,11.17,11.17,6800.0,9.6708,9.6708,9.6535,9.6535,6800.0
2013-05-24 10:00:00,11.18,11.18,11.15,11.15,12000.0,9.6622,9.6622,9.6363,9.6363,12000.0
2013-05-24 10:05:00,11.15,11.16,11.14,11.16,8400.0,9.6363,9.6449,9.6276,9.6449,8400.0
2013-05-24 10:10:00,11.15,11.17,11.15,11.17,6800.0,9.6363,9.6535,9.6363,9.6535,6800.0
2013-05-24 10:15:00,11.17,11.17,11.16,11.17,10800.0,9.6535,9.6535,9.6449,9.6535,10800.0
2013-05-24 10:20:00,11.17,11.17,11.16,11.16,29200.0,9.6535,9.6535,9.6449,9.6449,29200.0
2013-05-24 10:25:00,11.17,11.17,11.16,11.17,7200.0,9.6535,9.6535,9.6449,9.6535,7200.0
2013-05-24 10:30:00,11.18,11.19,11.18,11.18,3200.0,9.6622,9.6708,9.6622,9.6622,3200.0
2013-05-24 10:35:00,11.18,11.2,11.18,11.2,5200.0,9.6622,9.6795,9.6622,9.6795,5200.0
2013-05-24 10:40:00,11.2,11.21,11.2,11.21,10400.0,9.6795,9.6881,9.6795,9.6881,10400.0
2013-05-24 10:45:00,11.21,11.21,11.19,11.2,12800.0,9.6881,9.6881,9.6708,9.6795,12800.0
2013-05-24 10:50:00,11.19,11.21,11.19,11.21,8000.0,9.6708,9.6881,9.6708,9.6881,8000.0
2013-05-24 10:55:00,11.21,11.21,11.2,11.21,2000.0,9.6881,9.6881,9.6795,9.6881,2000.0
2013-05-24 11:00:00,11.21,11.21,11.19,11.2,4400.0,9.6881,9.6881,9.6708,9.6795,4400.0
2013-05-24 11:05:00,11.2,11.2,11.2,11.2,4000.0,9.6795,9.6795,9.6795,9.6795,4000.0
2013-05-24 11:10:00,11.2,11.2,11.19,11.2,12400.0,9.6795,9.6795,9.6708,9.6795,12400.0
2013-05-24 11:15:00,11.19,11.19,11.18,11.18,10400.0,9.6708,9.6708,9.6622,9.6622,10400.0
2013-05-24 11:20:00,11.18,11.18,11.18,11.18,800.0,9.6622,9.6622,9.6622,9.6622,800.0
2013-05-24 11:25:00,11.18,11.19,11.18,11.18,1600.0,9.6622,9.6708,9.6622,9.6622,1600.0
2013-05-24 11:30:00,11.18,11.18,11.17,11.17,1200.0,9.6622,9.6622,9.6535,9.6535,1200.0
2013-05-24 11:35:00,11.17,11.19,11.17,11.19,6000.0,9.6535,9.6708,9.6535,9.6708,6000.0
2013-05-24 11:40:00,11.19,11.2,11.18,11.19,43600.0,9.6708,9.6795,9.6622,9.6708,43600.0
2013-05-24 11:45:00,11.19,11.19,11.18,11.18,1600.0,9.6708,9.6708,9.6622,9.6622,1600.0
2013-05-24 11:50:00,11.18,11.18,11.18,11.18,2000.0,9.6622,9.6622,9.6622,9.6622,2000.0
2013-05-24 11:55:00,11.18,11.19,11.18,11.19,2400.0,9.6622,9.6708,9.6622,9.6708,2400.0
2013-05-24 12:00:00,11.19,11.19,11.19,11.19,4400.0,9.6708,9.6708,9.6708,9.6708,4400.0
2013-05-24 12:05:00,11.19,11.2,11.19,11.2,2000.0,9.6708,9.6795,9.6708,9.6795,2000.0
2013-05-24 12:10:00,11.19,11.19,11.19,11.19,3600.0,9.6708,9.6708,9.6708,9.6708,3600.0
2013-05-24 12:15:00,11.19,11.19,11.18,11.19,8400.0,9.6708,9.6708,9.6622,9.6708,8400.0
2013-05-24 12:20:00,11.19,11.2,11.18,11.18,14400.0,9.6708,9.6795,9.6622,9.6622,14400.0
2013-05-24 12:25:00,11.18,11.19,11.17,11.18,37200.0,9.6622,9.6708,9.6535,9.6622,37200.0
2013-05-24 12:30:00,11.19,11.19,11.18,11.18,6000.0,9.6708,9.6708,9.6622,9.6622,6000.0
2013-05-24 12:35:00,11.18,11.18,11.16,11.17,18400.0,9.6622,9.6622,9.6449,9.6535,18400.0
2013-05-24 12:40:00,11.17,11.17,11.17,11.17,2800.0,9.6535,9.6535,9.6535,9.6535,2800.0
2013-05-24 12:45:00,11.18,11.18,11.18,11.18,2800.0,9.6622,9.6622,9.6622,9.6622,2800.0
2013-05-24 12:50:00,11.18,11.19,11.18,11.18,7600.0,9.6622,9.6708,9.6622,9.6622,7600.0
2013-05-24 12:55:00,11.18,11.19,11.17,11.17,6800.0,9.6622,9.6708,9.6535,9.6535,6800.0
2013-05-24 13:00:00,11.17,11.18,11.17,11.18,61600.0,9.6535,9.6622,9.6535,9.6622,61600.0
2013-05-24 13:05:00,11.18,11.2,11.18,11.2,7600.0,9.6622,9.6795,9.6622,9.6795,7600.0
2013-05-24 13:10:00,11.2,11.2,11.19,11.19,5200.0,9.6795,9.6795,9.6708,9.6708,5200.0
2013-05-24 13:15:00,11.19,11.21,11.19,11.2,7200.0,9.6708,9.6881,9.6708,9.6795,7200.0
2013-05-24 13:20:00,11.2,11.21,11.2,11.21,7600.0,9.6795,9.6881,9.6795,9.6881,7600.0
2013-05-24 13:25:00,11.21,11.21,11.2,11.21,17200.0,9.6881,9.6881,9.6795,9.6881,17200.0
2013-05-24 13:30:00,11.21,11.22,11.21,11.22,8000.0,9.6881,9.6967,9.6881,9.6967,8000.0
2013-05-24 13:35:00,11.22,11.22,11.21,11.21,6400.0,9.6967,9.6967,9.6881,9.6881,6400.0
2013-05-24 13:40:00,11.21,11.21,11.2,11.2,9200.0,9.6881,9.6881,9.6795,9.6795,9200.0
2013-05-24 13:45:00,11.2,11.2,11.2,11.2,4400.0,9.6795,9.6795,9.6795,9.6795,4400.0
2013-05-24 13:50:00,11.2,11.2,11.2,11.2,6400.0,9.6795,9.6795,9.6795,9.6795,6400.0
2013-05-24 13:55:00,11.2,11.2,11.2,11.2,5200.0,9.6795,9.6795,9.6795,9.6795,5200.0
2013-05-24 14:00:00,11.2,11.2,11.2,11.2,7200.0,9.6795,9.6795,9.6795,9.6795,7200.0
2013-05-24 14:05:00,11.2,11.21,11.2,11.2,9200.0,9.6795,9.6881,9.6795,9.6795,9200.0
2013-05-24 14:10:00,11.2,11.21,11.2,11.21,6000.0,9.6795,9.6881,9.6795,9.6881,6000.0
2013-05-24 14:15:00,11.21,11.22,11.21,11.22,30800.0,9.6881,9.6967,9.6881,9.6967,30800.0
2013-05-24 14:20:00,11.22,11.22,11.22,11.22,7200.0,9.6967,9.6967,9.6967,9.6967,7200.0
2013-05-24 14:25:00,11.22,11.22,11.22,11.22,8000.0,9.6967,9.6967,9.6967,9.6967,8000.0
2013-05-24 14:30:00,11.22,11.22,11.21,11.22,27600.0,9.6967,9.6967,9.6881,9.6967,27600.0
2013-05-24 14:35:00,11.21,11.22,11.21,11.22,14000.0,9.6881,9.6967,9.6881,9.6967,14000.0
2013-05-24 14:40:00,11.22,11.22,11.22,11.22,17200.0,9.6967,9.6967,9.6967,9.6967,17200.0
2013-05-24 14:45:00,11.22,11.22,11.22,11.22,5200.0,9.6967,9.6967,9.6967,9.6967,5200.0
2013-05-24 14:50:00,11.23,11.23,11.22,11.22,6800.0,9.7054,9.7054,9.6967,9.6967,6800.0
2013-05-24 14:55:00,11.22,11.23,11.22,11.22,10400.0,9.6967,9.7054,9.6967,9.6967,10400.0
2013-05-24 15:00:00,11.22,11.22,11.22,11.22,2800.0,9.6967,9.6967,9.6967,9.6967,2800.0
2013-05-24 15:05:00,11.22,11.22,11.22,11.22,4000.0,9.6967,9.6967,9.6967,9.6967,4000.0
2013-05-24 15:10:00,11.22,11.23,11.22,11.23,5200.0,9.6967,9.7054,9.6967,9.7054,5200.0
2013-05-24 15:15:00,11.23,11.23,11.21,11.22,9200.0,9.7054,9.7054,9.6881,9.6967,9200.0
2013-05-24 15:20:00,11.22,11.22,11.22,11.22,7200.0,9.6967,9.6967,9.6967,9.6967,7200.0
2013-05-24 15:25:00,11.22,11.22,11.2,11.21,12000.0,9.6967,9.6967,9.6795,9.6881,12000.0
2013-05-24 15:30:00,11.21,11.21,11.19,11.19,14000.0,9.6881,9.6881,9.6708,9.6708,14000.0
2013-05-24 15:35:00,11.2,11.2,11.18,11.19,29200.0,9.6795,9.6795,9.6622,9.6708,29200.0
2013-05-24 15:40:00,11.19,11.19,11.19,11.19,8000.0,9.6708,9.6708,9.6708,9.6708,8000.0
2013-05-24 15:45:00,11.19,11.2,11.19,11.2,16400.0,9.6708,9.6795,9.6708,9.6795,16400.0
2013-05-24 15:50:00,11.2,11.22,11.2,11.22,54000.0,9.6795,9.6967,9.6795,9.6967,54000.0
2013-05-24 15:55:00,11.22,11.24,11.22,11.24,107600.0,9.6967,9.714,9.6967,9.714,107600.0
2013-05-28 09:30:00,11.37,11.43,11.26,11.28,32800.0,9.8264,9.8782,9.7313,9.7486,32800.0
2013-05-28 09:35:00,11.29,11.32,11.29,11.3,26400.0,9.7572,9.7832,9.7572,9.7659,26400.0
2013-05-28 09:40:00,11.29,11.32,11.28,11.32,19200.0,9.7572,9.7832,9.7486,9.7832,19200.0
2013-05-28 09:45:00,11.32,11.38,11.32,11.38,21200.0,9.7832,9.835,9.7832,9.835,21200.0
2013-05-28 09:50:00,11.38,11.38,11.37,11.38,15200.0,9.835,9.835,9.8264,9.835,15200.0
2013-05-28 09:55:00,11.38,11.39,11.36,11.37,19600.0,9.835,9.8437,9.8177,9.8264,19600.0
2013-05-28 10:00:00,11.37,11.41,11.37,11.4,38800.0,9.8264,9.861,9.8264,9.8523,38800.0
2013-05-28 10:05:00,11.4,11.42,11.4,11.42,16400.0,9.8523,9.8696,9.8523,9.8696,16400.0
2013-05-28 10:10:00,11.41,11.42,11.4,11.4,23200.0,9.861,9.8696,9.8523,9.8523,23200.0
2013-05-28 10:15:00,11.4,11.41,11.39,11.39,25200.0,9.8523,9.861,9.8437,9.8437,25200.0
2013-05-28 10:20:00,11.39,11.4,11.39,11.4,15600.0,9.8437,9.8523,9.8437,9.8523,15600.0
2013-05-28 10:25:00,11.4,11.41,11.4,11.4,12400.0,9.8523,9.861,9.8523,9.8523,12400.0
2013-05-28 10:30:00,11.4,11.42,11.4,11.41,11600.0,9.8523,9.8696,9.8523,9.861,11600.0
2013-05-28 10:35:00,11.42,11.42,11.4,11.4,18000.0,9.8696,9.8696,9.8523,9.8523,18000.0
2013-05-28 10:40:00,11.4,11.4,11.39,11.39,7600.0,9.8523,9.8523,9.8437,9.8437,7600.0
2013-05-28 10:45:00,11.39,11.39,11.38,11.39,13600.0,9.8437,9.8437,9.835,9.8437,13600.0
2013-05-28 10:50:00,11.4,11.4,11.39,11.4,12000.0,9.8523,9.8523,9.8437,9.8523,12000.0
2013-05-28 10:55:00,11.4,11.4,11.39,11.39,6800.0,9.8523,9.8523,9.8437,9.8437,6800.0
2013-05-28 11:00:00,11.4,11.4,11.37,11.38,10400.0,9.8523,9.8523,9.8264,9.835,10400.0
2013-05-28 11:05:00,11.38,11.38,11.37,11.37,5200.0,9.835,9.835,9.8264,9.8264,5200.0
2013-05-28 11:10:00,11.36,11.37,11.35,11.35,10000.0,9.8177,9.8264,9.8091,9.8091,10000.0
2013-05-28 11:15:00,11.36,11.36,11.36,11.36,2800.0,9.8177,9.8177,9.8177,9.8177,2800.0
2013-05-28 11:20:00,11.36,11.36,11.35,11.35,5200.0,9.8177,9.8177,9.8091,9.8091,5200.0
2013-05-28 11:25:00,11.35,11.36,11.35,11.35,7200.0,9.8091,9.8177,9.8091,9.8091,7200.0
2013-05-28 11:30:00,11.35,11.35,11.35,11.35,8000.0,9.8091,9.8091,9.8091,9.8091,8000.0
2013-05-28 11:35:00,11.35,11.35,11.34,11.34,7600.0,9.8091,9.8091,9.8005,9.8005,7600.0
2013-05-28 11:40:00,11.34,11.34,11.33,11.33,11600.0,9.8005,9.8005,9.7918,9.7918,11600.0
2013-05-28 11:45:00,11.33,11.33,11.32,11.33,13600.0,9.7918,9.7918,9.7832,9.7918,13600.0
2013-05-28 11:50:00,11.32,11.32,11.32,11.32,800.0,9.7832,9.7832,9.7832,9.7832,800.0
2013-05-28 11:55:00,11.31,11.32,11.3,11.3,8800.0,9.7745,9.7832,9.7659,9.7659,8800.0
2013-05-28 12:00:00,11.3,11.3,11.3,11.3,3200.0,9.7659,9.7659,9.7659,9.7659,3200.0
2013-05-28 12:05:00,11.3,11.31,11.3,11.31,6000.0,9.7659,9.7745,9.7659,9.7745,6000.0
2013-05-28 12:10:00,11.3,11.31,11.3,11.31,5600.0,9.7659,9.7745,9.7659,9.7745,5600.0
2013-05-28 12:15:00,11.31,11.31,11.31,11.31,7200.0,9.7745,9.7745,9.7745,9.7745,7200.0
2013-05-28 12:20:00,11.31,11.31,11.31,11.31,6800.0,9.7745,9.7745,9.7745,9.7745,6800.0
2013-05-28 12:25:00,11.31,11.31,11.3,11.3,4000.0,9.7745,9.7745,9.7659,9.7659,4000.0
2013-05-28 12:30:00,11.3,11.3,11.29,11.29,10800.0,9.7659,9.7659,9.7572,9.7572,10800.0
2013-05-28 12:35:00,11.29,11.3,11.29,11.3,7200.0,9.7572,9.7659,9.7572,9.7659,7200.0
2013-05-28 12:40:00,11.3,11.33,11.3,11.33,9200.0,9.7659,9.7918,9.7659,9.7918,9200.0
2013-05-28 12:45:00,11.33,11.33,11.32,11.32,7200.0,9.7918,9.7918,9.7832,9.7832,7200.0
2013-05-28 12:50:00,11.31,11.31,11.31,11.31,2000.0,9.7745,9.7745,9.7745,9.7745,2000.0
2013-05-28 12:55:00,11.31,11.31,11.3,11.31,6400.0,9.7745,9.7745,9.7659,9.7745,6400.0
2013-05-28 13:00:00,11.31,11.32,11.31,11.32,4800.0,9.7745,9.7832,9.7745,9.7832,4800.0
2013-05-28 13:05:00,11.32,11.32,11.31,11.31,2000.0,9.7832,9.7832,9.7745,9.7745,2000.0
2013-05-28 13:10:00,11.31,11.31,11.31,11.31,7200.0,9.7745,9.7745,9.7745,9.7745,7200.0
2013-05-28 13:15:00,11.31,11.32,11.31,11.32,6400.0,9.7745,9.7832,9.7745,9.7832,6400.0
2013-05-28 13:20:00,11.32,11.32,11.31,11.31,9200.0,9.7832,9.7832,9.7745,9.7745,9200.0
2013-05-28 13:25:00,11.31,11.31,11.31,11.31,4000.0,9.7745,9.7745,9.7745,9.7745,4000.0
2013-05-28 13:30:00,11.31,11.31,11.3,11.3,5600.0,9.7745,9.7745,9.7659,9.7659,5600.0
2013-05-28 13:35:00,11.3,11.31,11.3,11.3,14000.0,9.7659,9.7745,9.7659,9.7659,14000.0
2013-05-28 13:40:00,11.3,11.3,11.29,11.29,9600.0,9.7659,9.7659,9.7572,9.7572,9600.0
2013-05-28 13:45:00,11.29,11.3,11.28,11.28,8000.0,9.7572,9.7659,9.7486,9.7486,8000.0
2013-05-28 13:50:00,11.29,11.29,11.28,11.29,5200.0,9.7572,9.7572,9.7486,9.7572,5200.0
2013-05-28 13:55:00,11.28,11.28,11.27,11.28,15200.0,9.7486,9.7486,9.74,9.7486,15200.0
2013-05-28 14:00:00,11.28,11.28,11.26,11.27,9600.0,9.7486,9.7486,9.7313,9.74,9600.0
2013-05-28 14:05:00,11.27,11.27,11.27,11.27,8800.0,9.74,9.74,9.74,9.74,8800.0
2013-05-28 14:10:00,11.26,11.26,11.25,11.25,16400.0,9.7313,9.7313,9.7227,9.7227,16400.0
2013-05-28 14:15:00,11.25,11.26,11.24,11.26,13600.0,9.7227,9.7313,9.714,9.7313,13600.0
2013-05-28 14:20:00,11.26,11.26,11.25,11.26,11600.0,9.7313,9.7313,9.7227,9.7313,11600.0
2013-05-28 14:25:00,11.25,11.26,11.25,11.26,10800.0,9.7227,9.7313,9.7227,9.7313,10800.0
2013-05-28 14:30:00,11.26,11.26,11.25,11.25,10800.0,9.7313,9.7313,9.7227,9.7227,10800.0
2013-05-28 14:35:00,11.24,11.25,11.24,11.24,11200.0,9.714,9.7227,9.714,9.714,11200.0
2013-05-28 14:40:00,11.24,11.26,11.24,11.25,16800.0,9.714,9.7313,9.714,9.7227,16800.0
2013-05-28 14:45:00,11.26,11.27,11.25,11.27,10400.0,9.7313,9.74,9.7227,9.74,10400.0
2013-05-28 14:50:00,11.27,11.28,11.27,11.27,16400.0,9.74,9.7486,9.74,9.74,16400.0
2013-05-28 14:55:00,11.27,11.27,11.27,11.27,8800.0,9.74,9.74,9.74,9.74,8800.0
2013-05-28 15:00:00,11.27,11.27,11.26,11.27,14000.0,9.74,9.74,9.7313,9.74,14000.0
2013-05-28 15:05:00,11.27,11.28,11.27,11.27,9200.0,9.74,9.7486,9.74,9.74,9200.0
2013-05-28 15:10:00,11.27,11.27,11.27,11.27,10800.0,9.74,9.74,9.74,9.74,10800.0
2013-05-28 15:15:00,11.27,11.29,11.27,11.28,15200.0,9.74,9.7572,9.74,9.7486,15200.0
2013-05-28 15:20:00,11.28,11.29,11.28,11.28,11200.0,9.7486,9.7572,9.7486,9.7486,11200.0
2013-05-28 15:25:00,11.27,11.28,11.27,11.28,18800.0,9.74,9.7486,9.74,9.7486,18800.0
2013-05-28 15:30:00,11.28,11.3,11.28,11.3,22400.0,9.7486,9.7659,9.7486,9.7659,22400.0
2013-05-28 15:35:00,11.3,11.31,11.3,11.31,29200.0,9.7659,9.7745,9.7659,9.7745,29200.0
2013-05-28 15:40:00,11.31,11.32,11.31,11.31,34400.0,9.7745,9.7832,9.7745,9.7745,34400.0
2013-05-28 15:45:00,11.31,11.31,11.3,11.3,43200.0,9.7745,9.7745,9.7659,9.7659,43200.0
2013-05-28 15:50:00,11.3,11.3,11.29,11.29,65600.0,9.7659,9.7659,9.7572,9.7572,65600.0
2013-05-28 15:55:00,11.3,11.31,11.29,11.3,196800.0,9.7659,9.7745,9.7572,9.7659,196800.0
2013-05-29 09:30:00,11.21,11.24,11.21,11.24,18800.0,9.6881,9.714,9.6881,9.714,18800.0
2013-05-29 09:35:00,11.24,11.27,11.23,11.24,10400.0,9.714,9.74,9.7054,9.714,10400.0
2013-05-29 09:40:00,11.24,11.24,11.2,11.21,6800.0,9.714,9.714,9.6795,9.6881,6800.0
2013-05-29 09:45:00,11.2,11.21,11.2,11.21,1600.0,9.6795,9.6881,9.6795,9.6881,1600.0
2013-05-29 09:50:00,11.21,11.21,11.2,11.2,8800.0,9.6881,9.6881,9.6795,9.6795,8800.0
2013-05-29 09:55:00,11.19,11.19,11.19,11.19,10000.0,9.6708,9.6708,9.6708,9.6708,10000.0
2013-05-29 10:00:00,11.19,11.22,11.18,11.22,11200.0,9.6708,9.6967,9.6622,9.6967,11200.0
2013-05-29 10:05:00,11.22,11.22,11.21,11.21,7600.0,9.6967,9.6967,9.6881,9.6881,7600.0
2013-05-29 10:10:00,11.21,11.22,11.21,11.22,9200.0,9.6881,9.6967,9.6881,9.6967,9200.0
2013-05-29 10:15:00,11.22,11.26,11.22,11.26,18000.0,9.6967,9.7313,9.6967,9.7313,18000.0
2013-05-29 10:20:00,11.26,11.26,11.21,11.21,10400.0,9.7313,9.7313,9.6881,9.6881,10400.0
2013-05-29 10:25:00,11.21,11.21,11.19,11.21,8800.0,9.6881,9.6881,9.6708,9.6881,8800.0
2013-05-29 10:30:00,11.21,11.21,11.2,11.21,14800.0,9.6881,9.6881,9.6795,9.6881,14800.0
2013-05-29 10:35:00,11.21,11.22,11.2,11.22,42400.0,9.6881,9.6967,9.6795,9.6967,42400.0
2013-05-29 10:40:00,11.22,11.22,11.18,11.19,8800.0,9.6967,9.6967,9.6622,9.6708,8800.0
2013-05-29 10:45:00,11.19,11.2,11.19,11.19,10000.0,9.6708,9.6795,9.6708,9.6708,10000.0
2013-05-29 10:50:00,11.19,11.19,11.19,11.19,2800.0,9.6708,9.6708,9.6708,9.6708,2800.0
2013-05-29 10:55:00,11.19,11.2,11.18,11.18,5200.0,9.6708,9.6795,9.6622,9.6622,5200.0
2013-05-29 11:00:00,11.18,11.18,11.17,11.17,20400.0,9.6622,9.6622,9.6535,9.6535,20400.0
2013-05-29 11:05:00,11.17,11.18,11.16,11.17,22000.0,9.6535,9.6622,9.6449,9.6535,22000.0
2013-05-29 11:10:00,11.17,11.18,11.17,11.17,7200.0,9.6535,9.6622,9.6535,9.6535,7200.0
2013-05-29 11:15:00,11.17,11.18,11.17,11.18,4400.0,9.6535,9.6622,9.6535,9.6622,4400.0
2013-05-29 11:20:00,11.18,11.18,11.17,11.17,11200.0,9.6622,9.6622,9.6535,9.6535,11200.0
2013-05-29 11:25:00,11.18,11.19,11.18,11.18,15600.0,9.6622,9.6708,9.6622,9.6622,15600.0
2013-05-29 11:30:00,11.18,11.19,11.18,11.18,4400.0,9.6622,9.6708,9.6622,9.6622,4400.0
2013-05-29 11:35:00,11.18,11.18,11.17,11.17,8400.0,9.6622,9.6622,9.6535,9.6535,8400.0
2013-05-29 11:40:00,11.17,11.17,11.16,11.16,8400.0,9.6535,9.6535,9.6449,9.6449,8400.0
2013-05-29 11:45:00,11.17,11.18,11.17,11.18,9200.0,9.6535,9.6622,9.6535,9.6622,9200.0
2013-05-29 11:50:00,11.18,11.18,11.17,11.17,9200.0,9.6622,9.6622,9.6535,9.6535,9200.0
2013-05-29 11:55:00,11.18,11.19,11.18,11.19,8800.0,9.6622,9.6708,9.6622,9.6708,8800.0
2013-05-29 12:00:00,11.19,11.2,11.19,11.2,11200.0,9.6708,9.6795,9.6708,9.6795,11200.0
2013-05-29 12:05:00,11.2,11.2,11.18,11.18,12800.0,9.6795,9.6795,9.6622,9.6622,12800.0
2013-05-29 12:10:00,11.18,11.18,11.18,11.18,6000.0,9.6622,9.6622,9.6622,9.6622,6000.0
2013-05-29 12:15:00,11.18,11.18,11.18,11.18,8800.0,9.6622,9.6622,9.6622,9.6622,8800.0
2013-05-29 12:20:00,11.18,11.18,11.17,11.18,6000.0,9.6622,9.6622,9.6535,9.6622,6000.0
2013-05-29 12:25:00,11.18,11.18,11.17,11.17,7600.0,9.6622,9.6622,9.6535,9.6535,7600.0
2013-05-29 12:30:00,11.17,11.17,11.17,11.17,3600.0,9.6535,9.6535,9.6535,9.6535,3600.0
2013-05-29 12:35:00,11.16,11.16,11.15,11.15,11600.0,9.6449,9.6449,9.6363,9.6363,11600.0
2013-05-29 12:40:00,11.16,11.16,11.15,11.15,2800.0,9.6449,9.6449,9.6363,9.6363,2800.0
2013-05-29 12:45:00,11.15,11.15,11.15,11.15,5600.0,9.6363,9.6363,9.6363,9.6363,5600.0
2013-05-29 12:50:00,11.15,11.15,11.13,11.13,25200.0,9.6363,9.6363,9.619,9.619,25200.0
2013-05-29 12:55:00,11.13,11.13,11.13,11.13,7600.0,9.619,9.619,9.619,9.619,7600.0
2013-05-29 13:00:00,11.13,11.13,11.12,11.12,18000.0,9.619,9.619,9.6103,9.6103,18000.0
2013-05-29 13:05:00,11.12,11.12,11.12,11.12,30800.0,9.6103,9.6103,9.6103,9.6103,30800.0
2013-05-29 13:10:00,11.12,11.12,11.1,11.1,26000.0,9.6103,9.6103,9.593,9.593,26000.0
2013-05-29 13:15:00,11.11,11.11,11.1,11.11,17600.0,9.6017,9.6017,9.593,9.6017,17600.0
2013-05-29 13:20:00,11.1,11.1,11.09,11.09,38400.0,9.593,9.593,9.5844,9.5844,38400.0
2013-05-29 13:25:00,11.09,11.11,11.09,11.11,14800.0,9.5844,9.6017,9.5844,9.6017,14800.0
2013-05-29 13:30:00,11.11,11.11,11.11,11.11,7600.0,9.6017,9.6017,9.6017,9.6017,7600.0
2013-05-29 13:35:00,11.12,11.15,11.12,11.15,8400.0,9.6103,9.6363,9.6103,9.6363,8400.0
2013-05-29 13:40:00,11.15,11.17,11.15,11.17,9200.0,9.6363,9.6535,9.6363,9.6535,9200.0
2013-05-29 13:45:00,11.17,11.17,11.16,11.16,4400.0,9.6535,9.6535,9.6449,9.6449,4400.0
2013-05-29 13:50:00,11.15,11.16,11.15,11.16,9200.0,9.6363,9.6449,9.6363,9.6449,9200.0
2013-05-29 13:55:00,11.17,11.19,11.17,11.19,5200.0,9.6535,9.6708,9.6535,9.6708,5200.0
2013-05-29 14:00:00,11.18,11.18,11.17,11.18,6400.0,9.6622,9.6622,9.6535,9.6622,6400.0
2013-05-29 14:05:00,11.18,11.19,11.18,11.19,8400.0,9.6622,9.6708,9.6622,9.6708,8400.0
2013-05-29 14:10:00,11.19,11.2,11.19,11.2,2000.0,9.6708,9.6795,9.6708,9.6795,2000.0
2013-05-29 14:15:00,11.2,11.2,11.19,11.19,7200.0,9.6795,9.6795,9.6708,9.6708,7200.0
2013-05-29 14:20:00,11.19,11.19,11.19,11.19,7600.0,9.6708,9.6708,9.6708,9.6708,7600.0
2013-05-29 14:25:00,11.19,11.19,11.18,11.18,2800.0,9.6708,9.6708,9.6622,9.6622,2800.0
2013-05-29 14:30:00,11.18,11.18,11.17,11.18,4800.0,9.6622,9.6622,9.6535,9.6622,4800.0
2013-05-29 14:35:00,11.18,11.18,11.18,11.18,8000.0,9.6622,9.6622,9.6622,9.6622,8000.0
2013-05-29 14:40:00,11.18,11.19,11.18,11.19,7600.0,9.6622,9.6708,9.6622,9.6708,7600.0
2013-05-29 14:45:00,11.19,11.2,11.19,11.19,12000.0,9.6708,9.6795,9.6708,9.6708,12000.0
2013-05-29 14:50:00,11.19,11.19,11.18,11.19,9200.0,9.6708,9.6708,9.6622,9.6708,9200.0
2013-05-29 14:55:00,11.19,11.2,11.19,11.2,8400.0,9.6708,9.6795,9.6708,9.6795,8400.0
2013-05-29 15:00:00,11.19,11.19,11.19,11.19,10400.0,9.6708,9.6708,9.6708,9.6708,10400.0
2013-05-29 15:05:00,11.19,11.19,11.19,11.19,6800.0,9.6708,9.6708,9.6708,9.6708,6800.0
2013-05-29 15:10:00,11.19,11.21,11.19,11.21,10400.0,9.6708,9.6881,9.6708,9.6881,10400.0
2013-05-29 15:15:00,11.21,11.21,11.2,11.2,6400.0,9.6881,9.6881,9.6795,9.6795,6400.0
2013-05-29 15:20:00,11.2,11.22,11.2,11.22,25200.0,9.6795,9.6967,9.6795,9.6967,25200.0
2013-05-29 15:25:00,11.21,11.22,11.21,11.21,9600.0,9.6881,9.6967,9.6881,9.6881,9600.0
2013-05-29 15:30:00,11.21,11.21,11.21,11.21,13200.0,9.6881,9.6881,9.6881,9.6881,13200.0
2013-05-29 15:35:00,11.21,11.22,11.2,11.2,17200.0,9.6881,9.6967,9.6795,9.6795,17200.0
2013-05-29 15:40:00,11.2,11.21,11.2,11.2,14800.0,9.6795,9.6881,9.6795,9.6795,14800.0
2013-05-29 15:45:00,11.19,11.2,11.18,11.18,34400.0,9.6708,9.6795,9.6622,9.6622,34400.0
2013-05-29 15:50:00,11.18,11.18,11.17,11.17,28000.0,9.6622,9.6622,9.6535,9.6535,28000.0
2013-05-29 15:55:00,11.17,11.19,11.17,11.18,110000.0,9.6535,9.6708,9.6535,9.6622,110000.0
2013-05-30 09:30:00,11.26,11.29,11.21,11.25,54400.0,9.7313,9.7572,9.6881,9.7227,54400.0
2013-05-30 09:35:00,11.24,11.26,11.24,11.24,19600.0,9.714,9.7313,9.714,9.714,19600.0
2013-05-30 09:40:00,11.24,11.25,11.24,11.24,9200.0,9.714,9.7227,9.714,9.714,9200.0
2013-05-30 09:45:00,11.24,11.28,11.24,11.28,24400.0,9.714,9.7486,9.714,9.7486,24400.0
2013-05-30 09:50:00,11.29,11.29,11.29,11.29,20400.0,9.7572,9.7572,9.7572,9.7572,20400.0
2013-05-30 09:55:00,11.29,11.31,11.28,11.31,15600.0,9.7572,9.7745,9.7486,9.7745,15600.0
2013-05-30 10:00:00,11.3,11.32,11.29,11.29,21600.0,9.7659,9.7832,9.7572,9.7572,21600.0
2013-05-30 10:05:00,11.29,11.29,11.27,11.27,10000.0,9.7572,9.7572,9.74,9.74,10000.0
2013-05-30 10:10:00,11.27,11.29,11.27,11.28,10800.0,9.74,9.7572,9.74,9.7486,10800.0
2013-05-30 10:15:00,11.28,11.29,11.27,11.28,12800.0,9.7486,9.7572,9.74,9.7486,12800.0
2013-05-30 10:20:00,11.28,11.3,11.27,11.27,13200.0,9.7486,9.7659,9.74,9.74,13200.0
2013-05-30 10:25:00,11.27,11.27,11.26,11.26,5200.0,9.74,9.74,9.7313,9.7313,5200.0
2013-05-30 10:30:00,11.27,11.28,11.27,11.28,4000.0,9.74,9.7486,9.74,9.7486,4000.0
2013-05-30 10:35:00,11.28,11.29,11.28,11.29,10400.0,9.7486,9.7572,9.7486,9.7572,10400.0
2013-05-30 10:40:00,11.3,11.31,11.3,11.31,9200.0,9.7659,9.7745,9.7659,9.7745,9200.0
2013-05-30 10:45:00,11.31,11.31,11.3,11.3,7600.0,9.7745,9.7745,9.7659,9.7659,7600.0
2013-05-30 10:50:00,11.3,11.3,11.28,11.28,7600.0,9.7659,9.7659,9.7486,9.7486,7600.0
2013-05-30 10:55:00,11.29,11.29,11.29,11.29,4400.0,9.7572,9.7572,9.7572,9.7572,4400.0
2013-05-30 11:00:00,11.29,11.3,11.29,11.29,6400.0,9.7572,9.7659,9.7572,9.7572,6400.0
2013-05-30 11:05:00,11.29,11.29,11.28,11.28,5600.0,9.7572,9.7572,9.7486,9.7486,5600.0
2013-05-30 11:10:00,11.28,11.29,11.28,11.29,12800.0,9.7486,9.7572,9.7486,9.7572,12800.0
2013-05-30 11:15:00,11.28,11.28,11.27,11.27,4000.0,9.7486,9.7486,9.74,9.74,4000.0
2013-05-30 11:20:00,11.27,11.27,11.27,11.27,4400.0,9.74,9.74,9.74,9.74,4400.0
2013-05-30 11:25:00,11.27,11.27,11.27,11.27,6000.0,9.74,9.74,9.74,9.74,6000.0
2013-05-30 11:30:00,11.27,11.27,11.27,11.27,3600.0,9.74,9.74,9.74,9.74,3600.0
2013-05-30 11:35:00,11.27,11.3,11.27,11.3,28000.0,9.74,9.7659,9.74,9.7659,28000.0
2013-05-30 11:40:00,11.3,11.31,11.3,11.31,32400.0,9.7659,9.7745,9.7659,9.7745,32400.0
2013-05-30 11:45:00,11.31,11.33,11.31,11.33,44000.0,9.7745,9.7918,9.7745,9.7918,44000.0
2013-05-30 11:50:00,11.32,11.33,11.32,11.32,10000.0,9.7832,9.7918,9.7832,9.7832,10000.0
2013-05-30 11:55:00,11.32,11.33,11.32,11.32,16800.0,9.7832,9.7918,9.7832,9.7832,16800.0
2013-05-30 12:00:00,11.33,11.34,11.32,11.34,23200.0,9.7918,9.8005,9.7832,9.8005,23200.0
2013-05-30 12:05:00,11.34,11.35,11.34,11.34,30800.0,9.8005,9.8091,9.8005,9.8005,30800.0
2013-05-30 12:10:00,11.34,11.34,11.34,11.34,3200.0,9.8005,9.8005,9.8005,9.8005,3200.0
2013-05-30 12:15:00,11.34,11.34,11.32,11.32,12000.0,9.8005,9.8005,9.7832,9.7832,12000.0
2013-05-30 12:20:00,11.33,11.33,11.32,11.33,2000.0,9.7918,9.7918,9.7832,9.7918,2000.0
2013-05-30 12:25:00,11.33,11.33,11.33,11.33,7600.0,9.7918,9.7918,9.7918,9.7918,7600.0
2013-05-30 12:30:00,11.33,11.34,11.33,11.33,10800.0,9.7918,9.8005,9.7918,9.7918,10800.0
2013-05-30 12:35:00,11.33,11.33,11.32,11.32,8400.0,9.7918,9.7918,9.7832,9.7832,8400.0
2013-05-30 12:40:00,11.32,11.32,11.32,11.32,800.0,9.7832,9.7832,9.7832,9.7832,800.0
2013-05-30 12:45:00,11.32,11.34,11.32,11.34,6800.0,9.7832,9.8005,9.7832,9.8005,6800.0
2013-05-30 12:50:00,11.34,11.34,11.32,11.33,12400.0,9.8005,9.8005,9.7832,9.7918,12400.0
2013-05-30 12:55:00,11.33,11.34,11.33,11.34,4400.0,9.7918,9.8005,9.7918,9.8005,4400.0
2013-05-30 13:00:00,11.34,11.34,11.34,11.34,400.0,9.8005,9.8005,9.8005,9.8005,400.0
2013-05-30 13:05:00,11.34,11.34,11.34,11.34,1200.0,9.8005,9.8005,9.8005,9.8005,1200.0
2013-05-30 13:10:00,11.34,11.35,11.34,11.35,27600.0,9.8005,9.8091,9.8005,9.8091,27600.0
2013-05-30 13:15:00,11.35,11.36,11.35,11.36,4800.0,9.8091,9.8177,9.8091,9.8177,4800.0
2013-05-30 13:20:00,11.36,11.37,11.36,11.37,10000.0,9.8177,9.8264,9.8177,9.8264,10000.0
2013-05-30 13:25:00,11.37,11.37,11.36,11.37,16800.0,9.8264,9.8264,9.8177,9.8264,16800.0
2013-05-30 13:30:00,11.37,11.39,11.37,11.39,29600.0,9.8264,9.8437,9.8264,9.8437,29600.0
2013-05-30 13:35:00,11.39,11.4,11.38,11.4,23600.0,9.8437,9.8523,9.835,9.8523,23600.0
2013-05-30 13:40:00,11.4,11.4,11.39,11.39,23200.0,9.8523,9.8523,9.8437,9.8437,23200.0
2013-05-30 13:45:00,11.39,11.4,11.39,11.4,8000.0,9.8437,9.8523,9.8437,9.8523,8000.0
2013-05-30 13:50:00,11.4,11.41,11.39,11.41,48400.0,9.8523,9.861,9.8437,9.861,48400.0
2013-05-30 13:55:00,11.41,11.41,11.41,11.41,4800.0,9.861,9.861,9.861,9.861,4800.0
2013-05-30 14:00:00,11.41,11.42,11.41,11.41,34400.0,9.861,9.8696,9.861,9.861,34400.0
2013-05-30 14:05:00,11.41,11.41,11.4,11.41,22000.0,9.861,9.861,9.8523,9.861,22000.0
2013-05-30 14:10:00,11.41,11.42,11.41,11.41,18400.0,9.861,9.8696,9.861,9.861,18400.0
2013-05-30 14:15:00,11.41,11.44,11.41,11.44,50000.0,9.861,9.8869,9.861,9.8869,50000.0
2013-05-30 14:20:00,11.44,11.44,11.44,11.44,8800.0,9.8869,9.8869,9.8869,9.8869,8800.0
2013-05-30 14:25:00,11.44,11.44,11.44,11.44,38000.0,9.8869,9.8869,9.8869,9.8869,38000.0
2013-05-30 14:30:00,11.44,11.45,11.44,11.44,30800.0,9.8869,9.8955,9.8869,9.8869,30800.0
2013-05-30 14:35:00,11.44,11.45,11.44,11.45,14000.0,9.8869,9.8955,9.8869,9.8955,14000.0
2013-05-30 14:40:00,11.45,11.46,11.45,11.46,14000.0,9.8955,9.9042,9.8955,9.9042,14000.0
2013-05-30 14:45:00,11.46,11.49,11.46,11.49,22000.0,9.9042,9.9301,9.9042,9.9301,22000.0
2013-05-30 14:50:00,11.48,11.49,11.48,11.49,45200.0,9.9215,9.9301,9.9215,9.9301,45200.0
2013-05-30 14:55:00,11.49,11.49,11.47,11.47,33200.0,9.9301,9.9301,9.9128,9.9128,33200.0
2013-05-30 15:00:00,11.47,11.48,11.47,11.48,174000.0,9.9128,9.9215,9.9128,9.9215,174000.0
2013-05-30 15:05:00,11.48,11.48,11.46,11.46,58000.0,9.9215,9.9215,9.9042,9.9042,58000.0
2013-05-30 15:10:00,11.47,11.47,11.45,11.45,72000.0,9.9128,9.9128,9.8955,9.8955,72000.0
2013-05-30 15:15:00,11.45,11.47,11.45,11.47,27200.0,9.8955,9.9128,9.8955,9.9128,27200.0
2013-05-30 15:20:00,11.47,11.48,11.46,11.46,46000.0,9.9128,9.9215,9.9042,9.9042,46000.0
2013-05-30 15:25:00,11.46,11.46,11.45,11.45,38000.0,9.9042,9.9042,9.8955,9.8955,38000.0
2013-05-30 15:30:00,11.45,11.45,11.44,11.45,32000.0,9.8955,9.8955,9.8869,9.8955,32000.0
2013-05-30 15:35:00,11.45,11.45,11.44,11.44,44400.0,9.8955,9.8955,9.8869,9.8869,44400.0
2013-05-30 15:40:00,11.44,11.45,11.42,11.42,96800.0,9.8869,9.8955,9.8696,9.8696,96800.0
2013-05-30 15:45:00,11.42,11.42,11.4,11.4,87600.0,9.8696,9.8696,9.8523,9.8523,87600.0
2013-05-30 15:50:00,11.4,11.4,11.39,11.39,127600.0,9.8523,9.8523,9.8437,9.8437,127600.0
2013-05-30 15:55:00,11.39,11.4,11.38,11.38,251200.0,9.8437,9.8523,9.835,9.835,251200.0
2013-05-31 09:30:00,11.34,11.36,11.32,11.36,20400.0,9.8005,9.8177,9.7832,9.8177,20400.0
2013-05-31 09:35:00,11.36,11.38,11.36,11.38,12000.0,9.8177,9.835,9.8177,9.835,12000.0
2013-05-31 09:40:00,11.38,11.39,11.37,11.38,18800.0,9.835,9.8437,9.8264,9.835,18800.0
2013-05-31 09:45:00,11.38,11.38,11.35,11.36,7600.0,9.835,9.835,9.8091,9.8177,7600.0
2013-05-31 09:50:00,11.36,11.39,11.36,11.38,13200.0,9.8177,9.8437,9.8177,9.835,13200.0
2013-05-31 09:55:00,11.38,11.41,11.38,11.41,22800.0,9.835,9.861,9.835,9.861,22800.0
2013-05-31 10:00:00,11.42,11.43,11.42,11.42,26000.0,9.8696,9.8782,9.8696,9.8696,26000.0
2013-05-31 10:05:00,11.42,11.43,11.39,11.4,51600.0,9.8696,9.8782,9.8437,9.8523,51600.0
2013-05-31 10:10:00,11.4,11.4,11.37,11.4,27200.0,9.8523,9.8523,9.8264,9.8523,27200.0
2013-05-31 10:15:00,11.39,11.4,11.39,11.4,12800.0,9.8437,9.8523,9.8437,9.8523,12800.0
2013-05-31 10:20:00,11.4,11.4,11.39,11.4,21600.0,9.8523,9.8523,9.8437,9.8523,21600.0
2013-05-31 10:25:00,11.4,11.41,11.4,11.41,12400.0,9.8523,9.861,9.8523,9.861,12400.0
2013-05-31 10:30:00,11.41,11.43,11.41,11.43,14000.0,9.861,9.8782,9.861,9.8782,14000.0
2013-05-31 10:35:00,11.43,11.44,11.42,11.43,13600.0,9.8782,9.8869,9.8696,9.8782,13600.0
2013-05-31 10:40:00,11.43,11.43,11.42,11.43,16800.0,9.8782,9.8782,9.8696,9.8782,16800.0
2013-05-31 10:45:00,11.43,11.44,11.42,11.43,16400.0,9.8782,9.8869,9.8696,9.8782,16400.0
2013-05-31 10:50:00,11.43,11.43,11.42,11.43,38000.0,9.8782,9.8782,9.8696,9.8782,38000.0
2013-05-31 10:55:00,11.42,11.42,11.41,11.41,10800.0,9.8696,9.8696,9.861,9.861,10800.0
2013-05-31 11:00:00,11.42,11.43,11.42,11.42,22400.0,9.8696,9.8782,9.8696,9.8696,22400.0
2013-05-31 11:05:00,11.41,11.46,11.41,11.45,23600.0,9.861,9.9042,9.861,9.8955,23600.0
2013-05-31 11:10:00,11.46,11.47,11.44,11.45,16400.0,9.9042,9.9128,9.8869,9.8955,16400.0
2013-05-31 11:15:00,11.45,11.46,11.45,11.46,10400.0,9.8955,9.9042,9.8955,9.9042,10400.0
2013-05-31 11:20:00,11.46,11.46,11.45,11.45,11200.0,9.9042,9.9042,9.8955,9.8955,11200.0
2013-05-31 11:25:00,11.45,11.46,11.45,11.45,11200.0,9.8955,9.9042,9.8955,9.8955,11200.0
2013-05-31 11:30:00,11.44,11.45,11.44,11.44,15200.0,9.8869,9.8955,9.8869,9.8869,15200.0
2013-05-31 11:35:00,11.44,11.44,11.44,11.44,5600.0,9.8869,9.8869,9.8869,9.8869,5600.0
2013-05-31 11:40:00,11.44,11.44,11.44,11.44,12800.0,9.8869,9.8869,9.8869,9.8869,12800.0
2013-05-31 11:45:00,11.44,11.46,11.44,11.46,11200.0,9.8869,9.9042,9.8869,9.9042,11200.0
2013-05-31 11:50:00,11.46,11.46,11.46,11.46,8400.0,9.9042,9.9042,9.9042,9.9042,8400.0
2013-05-31 11:55:00,11.46,11.47,11.46,11.47,13600.0,9.9042,9.9128,9.9042,9.9128,13600.0
2013-05-31 12:00:00,11.46,11.46,11.45,11.45,8000.0,9.9042,9.9042,9.8955,9.8955,8000.0
2013-05-31 12:05:00,11.45,11.45,11.45,11.45,12400.0,9.8955,9.8955,9.8955,9.8955,12400.0
2013-05-31 12:10:00,11.45,11.45,11.45,11.45,16800.0,9.8955,9.8955,9.8955,9.8955,16800.0
2013-05-31 12:15:00,11.45,11.45,11.45,11.45,22000.0,9.8955,9.8955,9.8955,9.8955,22000.0
2013-05-31 12:20:00,11.45,11.45,11.43,11.44,10000.0,9.8955,9.8955,9.8782,9.8869,10000.0
2013-05-31 12:25:00,11.43,11.44,11.43,11.44,6400.0,9.8782,9.8869,9.8782,9.8869,6400.0
2013-05-31 12:30:00,11.44,11.46,11.44,11.46,29200.0,9.8869,9.9042,9.8869,9.9042,29200.0
2013-05-31 12:35:00,11.46,11.46,11.44,11.45,16400.0,9.9042,9.9042,9.8869,9.8955,16400.0
2013-05-31 12:40:00,11.45,11.45,11.44,11.45,22400.0,9.8955,9.8955,9.8869,9.8955,22400.0
2013-05-31 12:45:00,11.45,11.45,11.45,11.45,8400.0,9.8955,9.8955,9.8955,9.8955,8400.0
2013-05-31 12:50:00,11.45,11.46,11.45,11.45,12800.0,9.8955,9.9042,9.8955,9.8955,12800.0
2013-05-31 12:55:00,11.45,11.45,11.44,11.44,11200.0,9.8955,9.8955,9.8869,9.8869,11200.0
2013-05-31 13:00:00,11.44,11.44,11.43,11.43,22800.0,9.8869,9.8869,9.8782,9.8782,22800.0
2013-05-31 13:05:00,11.43,11.44,11.43,11.44,10800.0,9.8782,9.8869,9.8782,9.8869,10800.0
2013-05-31 13:10:00,11.44,11.44,11.43,11.43,9200.0,9.8869,9.8869,9.8782,9.8782,9200.0
2013-05-31 13:15:00,11.43,11.43,11.42,11.43,30400.0,9.8782,9.8782,9.8696,9.8782,30400.0
2013-05-31 13:20:00,11.43,11.44,11.43,11.43,13200.0,9.8782,9.8869,9.8782,9.8782,13200.0
2013-05-31 13:25:00,11.43,11.44,11.43,11.43,11200.0,9.8782,9.8869,9.8782,9.8782,11200.0
2013-05-31 13:30:00,11.43,11.43,11.42,11.42,11200.0,9.8782,9.8782,9.8696,9.8696,11200.0
2013-05-31 13:35:00,11.42,11.42,11.41,11.41,24800.0,9.8696,9.8696,9.861,9.861,24800.0
2013-05-31 13:40:00,11.41,11.42,11.41,11.41,10400.0,9.861,9.8696,9.861,9.861,10400.0
2013-05-31 13:45:00,11.42,11.42,11.41,11.42,15600.0,9.8696,9.8696,9.861,9.8696,15600.0
2013-05-31 13:50:00,11.42,11.43,11.42,11.42,15200.0,9.8696,9.8782,9.8696,9.8696,15200.0
2013-05-31 13:55:00,11.42,11.43,11.42,11.43,15600.0,9.8696,9.8782,9.8696,9.8782,15600.0
2013-05-31 14:00:00,11.43,11.43,11.42,11.42,16800.0,9.8782,9.8782,9.8696,9.8696,16800.0
2013-05-31 14:05:00,11.42,11.43,11.42,11.42,16000.0,9.8696,9.8782,9.8696,9.8696,16000.0
2013-05-31 14:10:00,11.42,11.42,11.41,11.42,51600.0,9.8696,9.8696,9.861,9.8696,51600.0
2013-05-31 14:15:00,11.42,11.43,11.42,11.42,20000.0,9.8696,9.8782,9.8696,9.8696,20000.0
2013-05-31 14:20:00,11.42,11.42,11.42,11.42,32000.0,9.8696,9.8696,9.8696,9.8696,32000.0
2013-05-31 14:25:00,11.42,11.43,11.42,11.43,35200.0,9.8696,9.8782,9.8696,9.8782,35200.0
2013-05-31 14:30:00,11.43,11.43,11.41,11.42,38400.0,9.8782,9.8782,9.861,9.8696,38400.0
2013-05-31 14:35:00,11.42,11.42,11.41,11.42,71600.0,9.8696,9.8696,9.861,9.8696,71600.0
2013-05-31 14:40:00,11.42,11.43,11.41,11.42,29200.0,9.8696,9.8782,9.861,9.8696,29200.0
2013-05-31 14:45:00,11.42,11.43,11.41,11.42,91200.0,9.8696,9.8782,9.861,9.8696,91200.0
2013-05-31 14:50:00,11.42,11.43,11.41,11.42,29200.0,9.8696,9.8782,9.861,9.8696,29200.0
2013-05-31 14:55:00,11.42,11.42,11.41,11.42,46000.0,9.8696,9.8696,9.861,9.8696,46000.0
2013-05-31 15:00:00,11.42,11.44,11.41,11.44,41600.0,9.8696,9.8869,9.861,9.8869,41600.0
2013-05-31 15:05:00,11.44,11.44,11.42,11.43,15200.0,9.8869,9.8869,9.8696,9.8782,15200.0
2013-05-31 15:10:00,11.42,11.43,11.42,11.43,22400.0,9.8696,9.8782,9.8696,9.8782,22400.0
2013-05-31 15:15:00,11.43,11.44,11.43,11.43,15600.0,9.8782,9.8869,9.8782,9.8782,15600.0
2013-05-31 15:20:00,11.43,11.45,11.43,11.44,24400.0,9.8782,9.8955,9.8782,9.8869,24400.0
2013-05-31 15:25:00,11.44,11.44,11.42,11.42,31600.0,9.8869,9.8869,9.8696,9.8696,31600.0
2013-05-31 15:30:00,11.42,11.43,11.41,11.42,95200.0,9.8696,9.8782,9.861,9.8696,95200.0
2013-05-31 15:35:00,11.42,11.43,11.42,11.42,53600.0,9.8696,9.8782,9.8696,9.8696,53600.0
2013-05-31 15:40:00,11.42,11.43,11.42,11.42,57600.0,9.8696,9.8782,9.8696,9.8696,57600.0
2013-05-31 15:45:00,11.42,11.43,11.42,11.42,78400.0,9.8696,9.8782,9.8696,9.8696,78400.0
2013-05-31 15:50:00,11.42,11.43,11.42,11.42,135600.0,9.8696,9.8782,9.8696,9.8696,135600.0
2013-05-31 15:55:00,11.42,11.43,11.41,11.41,222000.0,9.8696,9.8782,9.861,9.861,222000.0
2013-06-03 09:30:00,11.46,11.46,11.38,11.41,23600.0,9.9042,9.9042,9.835,9.861,23600.0
2013-06-03 09:35:00,11.43,11.45,11.4,11.42,16400.0,9.8782,9.8955,9.8523,9.8696,16400.0
2013-06-03 09:40:00,11.42,11.43,11.42,11.43,26000.0,9.8696,9.8782,9.8696,9.8782,26000.0
2013-06-03 09:45:00,11.43,11.43,11.42,11.43,10800.0,9.8782,9.8782,9.8696,9.8782,10800.0
2013-06-03 09:50:00,11.43,11.44,11.42,11.44,12400.0,9.8782,9.8869,9.8696,9.8869,12400.0
2013-06-03 09:55:00,11.44,11.45,11.42,11.43,17200.0,9.8869,9.8955,9.8696,9.8782,17200.0
2013-06-03 10:00:00,11.42,11.44,11.41,11.44,56000.0,9.8696,9.8869,9.861,9.8869,56000.0
2013-06-03 10:05:00,11.44,11.45,11.42,11.43,34400.0,9.8869,9.8955,9.8696,9.8782,34400.0
2013-06-03 10:10:00,11.42,11.46,11.42,11.45,18800.0,9.8696,9.9042,9.8696,9.8955,18800.0
2013-06-03 10:15:00,11.43,11.43,11.42,11.43,12000.0,9.8782,9.8782,9.8696,9.8782,12000.0
2013-06-03 10:20:00,11.44,11.45,11.43,11.43,27600.0,9.8869,9.8955,9.8782,9.8782,27600.0
2013-06-03 10:25:00,11.43,11.43,11.41,11.41,74800.0,9.8782,9.8782,9.861,9.861,74800.0
2013-06-03 10:30:00,11.41,11.42,11.41,11.42,50800.0,9.861,9.8696,9.861,9.8696,50800.0
2013-06-03 10:35:00,11.42,11.42,11.38,11.38,55600.0,9.8696,9.8696,9.835,9.835,55600.0
2013-06-03 10:40:00,11.38,11.38,11.35,11.36,46800.0,9.835,9.835,9.8091,9.8177,46800.0
2013-06-03 10:45:00,11.36,11.39,11.35,11.39,23200.0,9.8177,9.8437,9.8091,9.8437,23200.0
2013-06-03 10:50:00,11.39,11.42,11.39,11.42,9200.0,9.8437,9.8696,9.8437,9.8696,9200.0
2013-06-03 10:55:00,11.41,11.42,11.4,11.41,14000.0,9.861,9.8696,9.8523,9.861,14000.0
2013-06-03 11:00:00,11.4,11.41,11.38,11.39,18000.0,9.8523,9.861,9.835,9.8437,18000.0
2013-06-03 11:05:00,11.39,11.4,11.38,11.38,9200.0,9.8437,9.8523,9.835,9.835,9200.0
2013-06-03 11:10:00,11.38,11.38,11.37,11.38,24000.0,9.835,9.835,9.8264,9.835,24000.0
2013-06-03 11:15:00,11.38,11.39,11.38,11.38,26400.0,9.835,9.8437,9.835,9.835,26400.0
2013-06-03 11:20:00,11.38,11.4,11.38,11.38,28400.0,9.835,9.8523,9.835,9.835,28400.0
2013-06-03 11:25:00,11.37,11.38,11.36,11.37,41200.0,9.8264,9.835,9.8177,9.8264,41200.0
2013-06-03 11:30:00,11.37,11.38,11.37,11.37,9600.0,9.8264,9.835,9.8264,9.8264,9600.0
2013-06-03 11:35:00,11.37,11.4,11.37,11.38,20000.0,9.8264,9.8523,9.8264,9.835,20000.0
2013-06-03 11:40:00,11.38,11.38,11.37,11.37,7600.0,9.835,9.835,9.8264,9.8264,7600.0
2013-06-03 11:45:00,11.37,11.39,11.37,11.39,10400.0,9.8264,9.8437,9.8264,9.8437,10400.0
2013-06-03 11:50:00,11.39,11.39,11.37,11.38,9600.0,9.8437,9.8437,9.8264,9.835,9600.0
2013-06-03 11:55:00,11.37,11.38,11.37,11.38,10000.0,9.8264,9.835,9.8264,9.835,10000.0
2013-06-03 12:00:00,11.38,11.38,11.37,11.38,6400.0,9.835,9.835,9.8264,9.835,6400.0
2013-06-03 12:05:00,11.37,11.38,11.37,11.38,10800.0,9.8264,9.835,9.8264,9.835,10800.0
2013-06-03 12:10:00,11.38,11.4,11.38,11.39,11200.0,9.835,9.8523,9.835,9.8437,11200.0
2013-06-03 12:15:00,11.38,11.38,11.37,11.38,6400.0,9.835,9.835,9.8264,9.835,6400.0
2013-06-03 12:20:00,11.38,11.38,11.37,11.38,5600.0,9.835,9.835,9.8264,9.835,5600.0
2013-06-03 12:25:00,11.37,11.38,11.36,11.38,8400.0,9.8264,9.835,9.8177,9.835,8400.0
2013-06-03 12:30:00,11.38,11.39,11.37,11.37,5600.0,9.835,9.8437,9.8264,9.8264,5600.0
2013-06-03 12:35:00,11.37,11.39,11.37,11.38,14000.0,9.8264,9.8437,9.8264,9.835,14000.0
2013-06-03 12:40:00,11.38,11.38,11.37,11.38,6400.0,9.835,9.835,9.8264,9.835,6400.0
2013-06-03 12:45:00,11.38,11.4,11.38,11.4,6800.0,9.835,9.8523,9.835,9.8523,6800.0
2013-06-03 12:50:00,11.39,11.39,11.38,11.39,5200.0,9.8437,9.8437,9.835,9.8437,5200.0
2013-06-03 12:55:00,11.38,11.38,11.37,11.37,5600.0,9.835,9.835,9.8264,9.8264,5600.0
2013-06-03 13:00:00,11.37,11.39,11.37,11.38,8800.0,9.8264,9.8437,9.8264,9.835,8800.0
2013-06-03 13:05:00,11.38,11.4,11.38,11.4,11200.0,9.835,9.8523,9.835,9.8523,11200.0
2013-06-03 13:10:00,11.4,11.4,11.38,11.38,7600.0,9.8523,9.8523,9.835,9.835,7600.0
2013-06-03 13:15:00,11.38,11.38,11.38,11.38,7200.0,9.835,9.835,9.835,9.835,7200.0
2013-06-03 13:20:00,11.38,11.38,11.37,11.38,4000.0,9.835,9.835,9.8264,9.835,4000.0
2013-06-03 13:25:00,11.37,11.38,11.37,11.37,8000.0,9.8264,9.835,9.8264,9.8264,8000.0
2013-06-03 13:30:00,11.37,11.37,11.36,11.37,10400.0,9.8264,9.8264,9.8177,9.8264,10400.0
2013-06-03 13:35:00,11.36,11.36,11.35,11.35,10800.0,9.8177,9.8177,9.8091,9.8091,10800.0
2013-06-03 13:40:00,11.36,11.36,11.35,11.36,16000.0,9.8177,9.8177,9.8091,9.8177,16000.0
2013-06-03 13:45:00,11.35,11.36,11.35,11.36,12800.0,9.8091,9.8177,9.8091,9.8177,12800.0
2013-06-03 13:50:00,11.36,11.38,11.36,11.37,16800.0,9.8177,9.835,9.8177,9.8264,16800.0
2013-06-03 13:55:00,11.37,11.37,11.36,11.36,9200.0,9.8264,9.8264,9.8177,9.8177,9200.0
2013-06-03 14:00:00,11.36,11.38,11.35,11.38,16800.0,9.8177,9.835,9.8091,9.835,16800.0
2013-06-03 14:05:00,11.38,11.4,11.38,11.4,17600.0,9.835,9.8523,9.835,9.8523,17600.0
2013-06-03 14:10:00,11.4,11.41,11.4,11.4,14000.0,9.8523,9.861,9.8523,9.8523,14000.0
2013-06-03 14:15:00,11.4,11.4,11.38,11.38,13600.0,9.8523,9.8523,9.835,9.835,13600.0
2013-06-03 14:20:00,11.38,11.39,11.38,11.39,15200.0,9.835,9.8437,9.835,9.8437,15200.0
2013-06-03 14:25:00,11.39,11.41,11.38,11.39,14800.0,9.8437,9.861,9.835,9.8437,14800.0
2013-06-03 14:30:00,11.39,11.39,11.38,11.38,5600.0,9.8437,9.8437,9.835,9.835,5600.0
2013-06-03 14:35:00,11.37,11.39,11.37,11.39,11600.0,9.8264,9.8437,9.8264,9.8437,11600.0
2013-06-03 14:40:00,11.39,11.43,11.39,11.42,14400.0,9.8437,9.8782,9.8437,9.8696,14400.0
2013-06-03 14:45:00,11.42,11.42,11.4,11.4,18000.0,9.8696,9.8696,9.8523,9.8523,18000.0
2013-06-03 14:50:00,11.4,11.41,11.4,11.4,12800.0,9.8523,9.861,9.8523,9.8523,12800.0
2013-06-03 14:55:00,11.4,11.42,11.4,11.42,12400.0,9.8523,9.8696,9.8523,9.8696,12400.0
2013-06-03 15:00:00,11.42,11.42,11.42,11.42,8000.0,9.8696,9.8696,9.8696,9.8696,8000.0
2013-06-03 15:05:00,11.42,11.43,11.4,11.4,13600.0,9.8696,9.8782,9.8523,9.8523,13600.0
2013-06-03 15:10:00,11.4,11.42,11.4,11.41,12800.0,9.8523,9.8696,9.8523,9.861,12800.0
2013-06-03 15:15:00,11.41,11.41,11.4,11.4,16000.0,9.861,9.861,9.8523,9.8523,16000.0
2013-06-03 15:20:00,11.4,11.43,11.4,11.42,18800.0,9.8523,9.8782,9.8523,9.8696,18800.0
2013-06-03 15:25:00,11.42,11.43,11.41,11.42,8800.0,9.8696,9.8782,9.861,9.8696,8800.0
2013-06-03 15:30:00,11.42,11.42,11.41,11.42,13600.0,9.8696,9.8696,9.861,9.8696,13600.0
2013-06-03 15:35:00,11.42,11.42,11.41,11.41,22400.0,9.8696,9.8696,9.861,9.861,22400.0
2013-06-03 15:40:00,11.41,11.42,11.4,11.42,20800.0,9.861,9.8696,9.8523,9.8696,20800.0
2013-06-03 15:45:00,11.42,11.44,11.42,11.43,28400.0,9.8696,9.8869,9.8696,9.8782,28400.0
2013-06-03 15:50:00,11.42,11.43,11.42,11.43,28000.0,9.8696,9.8782,9.8696,9.8782,28000.0
2013-06-03 15:55:00,11.43,11.44,11.42,11.43,82800.0,9.8782,9.8869,9.8696,9.8782,82800.0
2013-06-04 09:30:00,11.41,11.47,11.41,11.45,20800.0,9.861,9.9128,9.861,9.8955,20800.0
2013-06-04 09:35:00,11.45,11.45,11.42,11.44,6400.0,9.8955,9.8955,9.8696,9.8869,6400.0
2013-06-04 09:40:00,11.44,11.44,11.42,11.44,5600.0,9.8869,9.8869,9.8696,9.8869,5600.0
2013-06-04 09:45:00,11.44,11.44,11.42,11.43,7600.0,9.8869,9.8869,9.8696,9.8782,7600.0
2013-06-04 09:50:00,11.43,11.43,11.42,11.42,11600.0,9.8782,9.8782,9.8696,9.8696,11600.0
2013-06-04 09:55:00,11.43,11.43,11.41,11.42,10000.0,9.8782,9.8782,9.861,9.8696,10000.0
2013-06-04 10:00:00,11.41,11.42,11.41,11.41,14000.0,9.861,9.8696,9.861,9.861,14000.0
2013-06-04 10:05:00,11.42,11.42,11.41,11.42,4000.0,9.8696,9.8696,9.861,9.8696,4000.0
2013-06-04 10:10:00,11.41,11.42,11.4,11.42,39600.0,9.861,9.8696,9.8523,9.8696,39600.0
2013-06-04 10:15:00,11.42,11.42,11.4,11.41,9600.0,9.8696,9.8696,9.8523,9.861,9600.0
2013-06-04 10:20:00,11.42,11.42,11.41,11.42,5600.0,9.8696,9.8696,9.861,9.8696,5600.0
2013-06-04 10:25:00,11.42,11.44,11.42,11.44,8800.0,9.8696,9.8869,9.8696,9.8869,8800.0
2013-06-04 10:30:00,11.44,11.47,11.44,11.46,24800.0,9.8869,9.9128,9.8869,9.9042,24800.0
2013-06-04 10:35:00,11.45,11.45,11.43,11.44,14800.0,9.8955,9.8955,9.8782,9.8869,14800.0
2013-06-04 10:40:00,11.44,11.44,11.42,11.42,12400.0,9.8869,9.8869,9.8696,9.8696,12400.0
2013-06-04 10:45:00,11.42,11.42,11.4,11.4,14400.0,9.8696,9.8696,9.8523,9.8523,14400.0
2013-06-04 10:50:00,11.4,11.4,11.36,11.36,11600.0,9.8523,9.8523,9.8177,9.8177,11600.0
2013-06-04 10:55:00,11.36,11.36,11.36,11.36,11200.0,9.8177,9.8177,9.8177,9.8177,11200.0
2013-06-04 11:00:00,11.36,11.36,11.35,11.35,10400.0,9.8177,9.8177,9.8091,9.8091,10400.0
2013-06-04 11:05:00,11.35,11.36,11.35,11.36,15600.0,9.8091,9.8177,9.8091,9.8177,15600.0
2013-06-04 11:10:00,11.36,11.36,11.35,11.36,7600.0,9.8177,9.8177,9.8091,9.8177,7600.0
2013-06-04 11:15:00,11.36,11.38,11.36,11.37,11600.0,9.8177,9.835,9.8177,9.8264,11600.0
2013-06-04 11:20:00,11.37,11.38,11.37,11.38,9600.0,9.8264,9.835,9.8264,9.835,9600.0
2013-06-04 11:25:00,11.38,11.38,11.37,11.37,6800.0,9.835,9.835,9.8264,9.8264,6800.0
2013-06-04 11:30:00,11.37,11.37,11.36,11.36,6400.0,9.8264,9.8264,9.8177,9.8177,6400.0
2013-06-04 11:35:00,11.36,11.36,11.34,11.34,18400.0,9.8177,9.8177,9.8005,9.8005,18400.0
2013-06-04 11:40:00,11.35,11.37,11.35,11.37,4800.0,9.8091,9.8264,9.8091,9.8264,4800.0
2013-06-04 11:45:00,11.38,11.38,11.38,11.38,8000.0,9.835,9.835,9.835,9.835,8000.0
2013-06-04 11:50:00,11.37,11.38,11.37,11.37,4800.0,9.8264,9.835,9.8264,9.8264,4800.0
2013-06-04 11:55:00,11.37,11.37,11.36,11.36,4800.0,9.8264,9.8264,9.8177,9.8177,4800.0
2013-06-04 12:00:00,11.36,11.36,11.34,11.34,6400.0,9.8177,9.8177,9.8005,9.8005,6400.0
2013-06-04 12:05:00,11.35,11.35,11.33,11.34,14000.0,9.8091,9.8091,9.7918,9.8005,14000.0
2013-06-04 12:10:00,11.34,11.36,11.34,11.35,11600.0,9.8005,9.8177,9.8005,9.8091,11600.0
2013-06-04 12:15:00,11.34,11.34,11.33,11.33,6000.0,9.8005,9.8005,9.7918,9.7918,6000.0
2013-06-04 12:20:00,11.33,11.34,11.33,11.33,8800.0,9.7918,9.8005,9.7918,9.7918,8800.0
2013-06-04 12:25:00,11.33,11.33,11.33,11.33,5600.0,9.7918,9.7918,9.7918,9.7918,5600.0
2013-06-04 12:30:00,11.33,11.34,11.33,11.34,13600.0,9.7918,9.8005,9.7918,9.8005,13600.0
2013-06-04 12:35:00,11.34,11.34,11.34,11.34,6800.0,9.8005,9.8005,9.8005,9.8005,6800.0
2013-06-04 12:40:00,11.34,11.34,11.34,11.34,8400.0,9.8005,9.8005,9.8005,9.8005,8400.0
2013-06-04 12:45:00,11.34,11.34,11.33,11.33,4400.0,9.8005,9.8005,9.7918,9.7918,4400.0
2013-06-04 12:50:00,11.33,11.34,11.33,11.34,12000.0,9.7918,9.8005,9.7918,9.8005,12000.0
2013-06-04 12:55:00,11.34,11.34,11.33,11.33,6400.0,9.8005,9.8005,9.7918,9.7918,6400.0
2013-06-04 13:00:00,11.33,11.35,11.33,11.35,12800.0,9.7918,9.8091,9.7918,9.8091,12800.0
2013-06-04 13:05:00,11.35,11.35,11.34,11.35,8400.0,9.8091,9.8091,9.8005,9.8091,8400.0
2013-06-04 13:10:00,11.35,11.36,11.35,11.36,4000.0,9.8091,9.8177,9.8091,9.8177,4000.0
2013-06-04 13:15:00,11.36,11.36,11.36,11.36,9200.0,9.8177,9.8177,9.8177,9.8177,9200.0
2013-06-04 13:20:00,11.36,11.36,11.35,11.35,10000.0,9.8177,9.8177,9.8091,9.8091,10000.0
2013-06-04 13:25:00,11.35,11.35,11.31,11.31,14800.0,9.8091,9.8091,9.7745,9.7745,14800.0
2013-06-04 13:30:00,11.3,11.31,11.3,11.31,9200.0,9.7659,9.7745,9.7659,9.7745,9200.0
2013-06-04 13:35:00,11.31,11.31,11.29,11.3,11600.0,9.7745,9.7745,9.7572,9.7659,11600.0
2013-06-04 13:40:00,11.3,11.3,11.3,11.3,9600.0,9.7659,9.7659,9.7659,9.7659,9600.0
2013-06-04 13:45:00,11.3,11.3,11.28,11.29,22400.0,9.7659,9.7659,9.7486,9.7572,22400.0
2013-06-04 13:50:00,11.29,11.31,11.29,11.3,29200.0,9.7572,9.7745,9.7572,9.7659,29200.0
2013-06-04 13:55:00,11.3,11.32,11.3,11.31,16000.0,9.7659,9.7832,9.7659,9.7745,16000.0
2013-06-04 14:00:00,11.31,11.31,11.29,11.29,35600.0,9.7745,9.7745,9.7572,9.7572,35600.0
2013-06-04 14:05:00,11.3,11.3,11.28,11.28,20800.0,9.7659,9.7659,9.7486,9.7486,20800.0
2013-06-04 14:10:00,11.28,11.3,11.28,11.3,26000.0,9.7486,9.7659,9.7486,9.7659,26000.0
2013-06-04 14:15:00,11.3,11.31,11.29,11.3,17200.0,9.7659,9.7745,9.7572,9.7659,17200.0
2013-06-04 14:20:00,11.3,11.31,11.3,11.3,17600.0,9.7659,9.7745,9.7659,9.7659,17600.0
2013-06-04 14:25:00,11.3,11.31,11.3,11.3,14400.0,9.7659,9.7745,9.7659,9.7659,14400.0
2013-06-04 14:30:00,11.3,11.31,11.3,11.31,15200.0,9.7659,9.7745,9.7659,9.7745,15200.0
2013-06-04 14:35:00,11.31,11.33,11.31,11.33,12000.0,9.7745,9.7918,9.7745,9.7918,12000.0
2013-06-04 14:40:00,11.33,11.35,11.33,11.34,16000.0,9.7918,9.8091,9.7918,9.8005,16000.0
2013-06-04 14:45:00,11.34,11.35,11.33,11.34,16800.0,9.8005,9.8091,9.7918,9.8005,16800.0
2013-06-04 14:50:00,11.35,11.36,11.35,11.36,15600.0,9.8091,9.8177,9.8091,9.8177,15600.0
2013-06-04 14:55:00,11.36,11.36,11.33,11.34,22400.0,9.8177,9.8177,9.7918,9.8005,22400.0
2013-06-04 15:00:00,11.34,11.35,11.33,11.35,18400.0,9.8005,9.8091,9.7918,9.8091,18400.0
2013-06-04 15:05:00,11.35,11.36,11.35,11.35,12400.0,9.8091,9.8177,9.8091,9.8091,12400.0
2013-06-04 15:10:00,11.35,11.35,11.33,11.33,19200.0,9.8091,9.8091,9.7918,9.7918,19200.0
2013-06-04 15:15:00,11.33,11.34,11.31,11.33,22800.0,9.7918,9.8005,9.7745,9.7918,22800.0
2013-06-04 15:20:00,11.33,11.34,11.33,11.34,15200.0,9.7918,9.8005,9.7918,9.8005,15200.0
2013-06-04 15:25:00,11.34,11.35,11.33,11.33,22800.0,9.8005,9.8091,9.7918,9.7918,22800.0
2013-06-04 15:30:00,11.34,11.36,11.34,11.36,27200.0,9.8005,9.8177,9.8005,9.8177,27200.0
2013-06-04 15:35:00,11.36,11.37,11.36,11.37,30000.0,9.8177,9.8264,9.8177,9.8264,30000.0
2013-06-04 15:40:00,11.37,11.38,11.37,11.37,32400.0,9.8264,9.835,9.8264,9.8264,32400.0
2013-06-04 15:45:00,11.37,11.37,11.36,11.36,31200.0,9.8264,9.8264,9.8177,9.8177,31200.0
2013-06-04 15:50:00,11.36,11.37,11.35,11.37,65600.0,9.8177,9.8264,9.8091,9.8264,65600.0
2013-06-04 15:55:00,11.37,11.37,11.35,11.35,137600.0,9.8264,9.8264,9.8091,9.8091,137600.0
2013-06-05 09:30:00,11.3,11.32,11.3,11.32,10000.0,9.7659,9.7832,9.7659,9.7832,10000.0
2013-06-05 09:35:00,11.31,11.31,11.26,11.26,16000.0,9.7745,9.7745,9.7313,9.7313,16000.0
2013-06-05 09:40:00,11.26,11.27,11.25,11.27,16800.0,9.7313,9.74,9.7227,9.74,16800.0
2013-06-05 09:45:00,11.26,11.27,11.26,11.27,6800.0,9.7313,9.74,9.7313,9.74,6800.0
2013-06-05 09:50:00,11.27,11.27,11.25,11.25,6800.0,9.74,9.74,9.7227,9.7227,6800.0
2013-06-05 09:55:00,11.25,11.26,11.23,11.24,12800.0,9.7227,9.7313,9.7054,9.714,12800.0
2013-06-05 10:00:00,11.23,11.29,11.23,11.29,15600.0,9.7054,9.7572,9.7054,9.7572,15600.0
2013-06-05 10:05:00,11.29,11.29,11.24,11.24,11600.0,9.7572,9.7572,9.714,9.714,11600.0
2013-06-05 10:10:00,11.24,11.24,11.22,11.23,4400.0,9.714,9.714,9.6967,9.7054,4400.0
2013-06-05 10:15:00,11.22,11.22,11.2,11.2,11200.0,9.6967,9.6967,9.6795,9.6795,11200.0
2013-06-05 10:20:00,11.21,11.24,11.21,11.24,8400.0,9.6881,9.714,9.6881,9.714,8400.0
2013-06-05 10:25:00,11.24,11.26,11.24,11.26,7200.0,9.714,9.7313,9.714,9.7313,7200.0
2013-06-05 10:30:00,11.26,11.26,11.24,11.24,1600.0,9.7313,9.7313,9.714,9.714,1600.0
2013-06-05 10:35:00,11.25,11.25,11.23,11.24,7200.0,9.7227,9.7227,9.7054,9.714,7200.0
2013-06-05 10:40:00,11.24,11.25,11.24,11.24,17600.0,9.714,9.7227,9.714,9.714,17600.0
2013-06-05 10:45:00,11.23,11.24,11.22,11.22,10800.0,9.7054,9.714,9.6967,9.6967,10800.0
2013-06-05 10:50:00,11.21,11.22,11.21,11.22,6400.0,9.6881,9.6967,9.6881,9.6967,6400.0
2013-06-05 10:55:00,11.22,11.22,11.21,11.21,9600.0,9.6967,9.6967,9.6881,9.6881,9600.0
2013-06-05 11:00:00,11.21,11.22,11.2,11.21,43600.0,9.6881,9.6967,9.6795,9.6881,43600.0
2013-06-05 11:05:00,11.2,11.21,11.2,11.21,33600.0,9.6795,9.6881,9.6795,9.6881,33600.0
2013-06-05 11:10:00,11.2,11.21,11.2,11.2,24400.0,9.6795,9.6881,9.6795,9.6795,24400.0
2013-06-05 11:15:00,11.2,11.21,11.2,11.2,15200.0,9.6795,9.6881,9.6795,9.6795,15200.0
2013-06-05 11:20:00,11.2,11.21,11.19,11.21,11200.0,9.6795,9.6881,9.6708,9.6881,11200.0
2013-06-05 11:25:00,11.21,11.21,11.2,11.21,12400.0,9.6881,9.6881,9.6795,9.6881,12400.0
2013-06-05 11:30:00,11.21,11.21,11.21,11.21,21600.0,9.6881,9.6881,9.6881,9.6881,21600.0
2013-06-05 11:35:00,11.21,11.24,11.21,11.24,16400.0,9.6881,9.714,9.6881,9.714,16400.0
2013-06-05 11:40:00,11.24,11.24,11.22,11.22,8000.0,9.714,9.714,9.6967,9.6967,8000.0
2013-06-05 11:45:00,11.22,11.22,11.21,11.22,12000.0,9.6967,9.6967,9.6881,9.6967,12000.0
2013-06-05 11:50:00,11.22,11.22,11.22,11.22,15200.0,9.6967,9.6967,9.6967,9.6967,15200.0
2013-06-05 11:55:00,11.22,11.22,11.2,11.2,68800.0,9.6967,9.6967,9.6795,9.6795,68800.0
2013-06-05 12:00:00,11.2,11.2,11.19,11.2,61200.0,9.6795,9.6795,9.6708,9.6795,61200.0
2013-06-05 12:05:00,11.19,11.2,11.19,11.2,19200.0,9.6708,9.6795,9.6708,9.6795,19200.0
2013-06-05 12:10:00,11.2,11.21,11.19,11.19,8800.0,9.6795,9.6881,9.6708,9.6708,8800.0
2013-06-05 12:15:00,11.19,11.2,11.19,11.19,16400.0,9.6708,9.6795,9.6708,9.6708,16400.0
2013-06-05 12:20:00,11.2,11.2,11.19,11.2,12800.0,9.6795,9.6795,9.6708,9.6795,12800.0
2013-06-05 12:25:00,11.2,11.21,11.2,11.21,14400.0,9.6795,9.6881,9.6795,9.6881,14400.0
2013-06-05 12:30:00,11.2,11.2,11.19,11.19,8000.0,9.6795,9.6795,9.6708,9.6708,8000.0
2013-06-05 12:35:00,11.19,11.2,11.19,11.19,38400.0,9.6708,9.6795,9.6708,9.6708,38400.0
2013-06-05 12:40:00,11.18,11.19,11.17,11.17,51200.0,9.6622,9.6708,9.6535,9.6535,51200.0
2013-06-05 12:45:00,11.17,11.17,11.17,11.17,10400.0,9.6535,9.6535,9.6535,9.6535,10400.0
2013-06-05 12:50:00,11.17,11.18,11.17,11.18,61200.0,9.6535,9.6622,9.6535,9.6622,61200.0
2013-06-05 12:55:00,11.18,11.19,11.18,11.18,6000.0,9.6622,9.6708,9.6622,9.6622,6000.0
2013-06-05 13:00:00,11.18,11.22,11.18,11.22,23200.0,9.6622,9.6967,9.6622,9.6967,23200.0
2013-06-05 13:05:00,11.22,11.24,11.22,11.24,12000.0,9.6967,9.714,9.6967,9.714,12000.0
2013-06-05 13:10:00,11.23,11.24,11.22,11.24,14400.0,9.7054,9.714,9.6967,9.714,14400.0
2013-06-05 13:15:00,11.23,11.24,11.23,11.23,8400.0,9.7054,9.714,9.7054,9.7054,8400.0
2013-06-05 13:20:00,11.23,11.24,11.23,11.24,10800.0,9.7054,9.714,9.7054,9.714,10800.0
2013-06-05 13:25:00,11.24,11.24,11.23,11.24,10800.0,9.714,9.714,9.7054,9.714,10800.0
2013-06-05 13:30:00,11.24,11.24,11.24,11.24,16000.0,9.714,9.714,9.714,9.714,16000.0
2013-06-05 13:35:00,11.24,11.24,11.23,11.24,21600.0,9.714,9.714,9.7054,9.714,21600.0
2013-06-05 13:40:00,11.24,11.25,11.24,11.24,12800.0,9.714,9.7227,9.714,9.714,12800.0
2013-06-05 13:45:00,11.24,11.24,11.22,11.22,13200.0,9.714,9.714,9.6967,9.6967,13200.0
2013-06-05 13:50:00,11.22,11.23,11.22,11.23,9600.0,9.6967,9.7054,9.6967,9.7054,9600.0
2013-06-05 13:55:00,11.23,11.23,11.22,11.22,18000.0,9.7054,9.7054,9.6967,9.6967,18000.0
2013-06-05 14:00:00,11.23,11.25,11.22,11.24,23600.0,9.7054,9.7227,9.6967,9.714,23600.0
2013-06-05 14:05:00,11.24,11.24,11.24,11.24,11600.0,9.714,9.714,9.714,9.714,11600.0
2013-06-05 14:10:00,11.24,11.24,11.22,11.22,15200.0,9.714,9.714,9.6967,9.6967,15200.0
2013-06-05 14:15:00,11.22,11.22,11.22,11.22,15600.0,9.6967,9.6967,9.6967,9.6967,15600.0
2013-06-05 14:20:00,11.22,11.22,11.22,11.22,63600.0,9.6967,9.6967,9.6967,9.6967,63600.0
2013-06-05 14:25:00,11.22,11.22,11.21,11.21,31200.0,9.6967,9.6967,9.6881,9.6881,31200.0
2013-06-05 14:30:00,11.21,11.21,11.2,11.21,44000.0,9.6881,9.6881,9.6795,9.6881,44000.0
2013-06-05 14:35:00,11.21,11.24,11.21,11.23,15600.0,9.6881,9.714,9.6881,9.7054,15600.0
2013-06-05 14:40:00,11.23,11.24,11.23,11.23,11200.0,9.7054,9.714,9.7054,9.7054,11200.0
2013-06-05 14:45:00,11.24,11.24,11.23,11.24,12000.0,9.714,9.714,9.7054,9.714,12000.0
2013-06-05 14:50:00,11.24,11.25,11.22,11.23,19600.0,9.714,9.7227,9.6967,9.7054,19600.0
2013-06-05 14:55:00,11.22,11.24,11.22,11.24,12800.0,9.6967,9.714,9.6967,9.714,12800.0
2013-06-05 15:00:00,11.24,11.24,11.22,11.22,20400.0,9.714,9.714,9.6967,9.6967,20400.0
2013-06-05 15:05:00,11.22,11.24,11.22,11.23,37200.0,9.6967,9.714,9.6967,9.7054,37200.0
2013-06-05 15:10:00,11.22,11.24,11.22,11.24,48400.0,9.6967,9.714,9.6967,9.714,48400.0
2013-06-05 15:15:00,11.24,11.25,11.24,11.24,20400.0,9.714,9.7227,9.714,9.714,20400.0
2013-06-05 15:20:00,11.24,11.24,11.22,11.24,46800.0,9.714,9.714,9.6967,9.714,46800.0
2013-06-05 15:25:00,11.24,11.25,11.24,11.24,24000.0,9.714,9.7227,9.714,9.714,24000.0
2013-06-05 15:30:00,11.24,11.24,11.22,11.22,15200.0,9.714,9.714,9.6967,9.6967,15200.0
2013-06-05 15:35:00,11.22,11.24,11.22,11.24,40800.0,9.6967,9.714,9.6967,9.714,40800.0
2013-06-05 15:40:00,11.24,11.24,11.22,11.22,42800.0,9.714,9.714,9.6967,9.6967,42800.0
2013-06-05 15:45:00,11.23,11.25,11.22,11.22,44400.0,9.7054,9.7227,9.6967,9.6967,44400.0
2013-06-05 15:50:00,11.22,11.22,11.21,11.22,64800.0,9.6967,9.6967,9.6881,9.6967,64800.0
2013-06-05 15:55:00,11.21,11.23,11.21,11.22,188400.0,9.6881,9.7054,9.6881,9.6967,188400.0
2013-06-06 09:30:00,11.19,11.25,11.14,11.18,10400.0,9.6708,9.7227,9.6276,9.6622,10400.0
2013-06-06 09:35:00,11.2,11.22,11.2,11.2,8400.0,9.6795,9.6967,9.6795,9.6795,8400.0
2013-06-06 09:40:00,11.2,11.21,11.19,11.19,18800.0,9.6795,9.6881,9.6708,9.6708,18800.0
2013-06-06 09:45:00,11.2,11.22,11.2,11.21,14800.0,9.6795,9.6967,9.6795,9.6881,14800.0
2013-06-06 09:50:00,11.21,11.21,11.2,11.21,6800.0,9.6881,9.6881,9.6795,9.6881,6800.0
2013-06-06 09:55:00,11.2,11.23,11.2,11.23,12400.0,9.6795,9.7054,9.6795,9.7054,12400.0
2013-06-06 10:00:00,11.23,11.25,11.22,11.22,11200.0,9.7054,9.7227,9.6967,9.6967,11200.0
2013-06-06 10:05:00,11.22,11.22,11.22,11.22,6800.0,9.6967,9.6967,9.6967,9.6967,6800.0
2013-06-06 10:10:00,11.22,11.22,11.22,11.22,37200.0,9.6967,9.6967,9.6967,9.6967,37200.0
2013-06-06 10:15:00,11.22,11.22,11.21,11.21,15600.0,9.6967,9.6967,9.6881,9.6881,15600.0
2013-06-06 10:20:00,11.23,11.23,11.22,11.22,11200.0,9.7054,9.7054,9.6967,9.6967,11200.0
2013-06-06 10:25:00,11.22,11.22,11.22,11.22,26400.0,9.6967,9.6967,9.6967,9.6967,26400.0
2013-06-06 10:30:00,11.22,11.23,11.22,11.23,6000.0,9.6967,9.7054,9.6967,9.7054,6000.0
2013-06-06 10:35:00,11.22,11.23,11.22,11.23,14800.0,9.6967,9.7054,9.6967,9.7054,14800.0
2013-06-06 10:40:00,11.22,11.24,11.21,11.24,36000.0,9.6967,9.714,9.6881,9.714,36000.0
2013-06-06 10:45:00,11.23,11.24,11.22,11.24,10400.0,9.7054,9.714,9.6967,9.714,10400.0
2013-06-06 10:50:00,11.23,11.23,11.22,11.22,13600.0,9.7054,9.7054,9.6967,9.6967,13600.0
2013-06-06 10:55:00,11.23,11.24,11.22,11.24,16400.0,9.7054,9.714,9.6967,9.714,16400.0
2013-06-06 11:00:00,11.24,11.24,11.22,11.22,3200.0,9.714,9.714,9.6967,9.6967,3200.0
2013-06-06 11:05:00,11.22,11.23,11.22,11.23,2000.0,9.6967,9.7054,9.6967,9.7054,2000.0
2013-06-06 11:10:00,11.23,11.24,11.23,11.23,12800.0,9.7054,9.714,9.7054,9.7054,12800.0
2013-06-06 11:15:00,11.24,11.24,11.22,11.22,16400.0,9.714,9.714,9.6967,9.6967,16400.0
2013-06-06 11:20:00,11.22,11.23,11.22,11.22,13600.0,9.6967,9.7054,9.6967,9.6967,13600.0
2013-06-06 11:25:00,11.22,11.24,11.22,11.23,11600.0,9.6967,9.714,9.6967,9.7054,11600.0
2013-06-06 11:30:00,11.23,11.23,11.22,11.23,5600.0,9.7054,9.7054,9.6967,9.7054,5600.0
2013-06-06 11:35:00,11.23,11.24,11.23,11.23,6400.0,9.7054,9.714,9.7054,9.7054,6400.0
2013-06-06 11:40:00,11.23,11.24,11.23,11.24,11200.0,9.7054,9.714,9.7054,9.714,11200.0
2013-06-06 11:45:00,11.23,11.23,11.22,11.23,9600.0,9.7054,9.7054,9.6967,9.7054,9600.0
2013-06-06 11:50:00,11.23,11.23,11.22,11.23,7200.0,9.7054,9.7054,9.6967,9.7054,7200.0
2013-06-06 11:55:00,11.22,11.23,11.22,11.23,52800.0,9.6967,9.7054,9.6967,9.7054,52800.0
2013-06-06 12:00:00,11.23,11.23,11.21,11.21,1600.0,9.7054,9.7054,9.6881,9.6881,1600.0
2013-06-06 12:05:00,11.22,11.22,11.21,11.21,13200.0,9.6967,9.6967,9.6881,9.6881,13200.0
2013-06-06 12:10:00,11.21,11.22,11.21,11.21,8800.0,9.6881,9.6967,9.6881,9.6881,8800.0
2013-06-06 12:15:00,11.21,11.22,11.21,11.21,7600.0,9.6881,9.6967,9.6881,9.6881,7600.0
2013-06-06 12:20:00,11.22,11.22,11.2,11.2,202000.0,9.6967,9.6967,9.6795,9.6795,202000.0
2013-06-06 12:25:00,11.2,11.2,11.17,11.19,20000.0,9.6795,9.6795,9.6535,9.6708,20000.0
2013-06-06 12:30:00,11.19,11.21,11.19,11.21,19200.0,9.6708,9.6881,9.6708,9.6881,19200.0
2013-06-06 12:35:00,11.21,11.21,11.2,11.2,5200.0,9.6881,9.6881,9.6795,9.6795,5200.0
2013-06-06 12:40:00,11.2,11.21,11.2,11.21,9600.0,9.6795,9.6881,9.6795,9.6881,9600.0
2013-06-06 12:45:00,11.21,11.21,11.2,11.21,24400.0,9.6881,9.6881,9.6795,9.6881,24400.0
2013-06-06 12:50:00,11.21,11.21,11.2,11.21,20000.0,9.6881,9.6881,9.6795,9.6881,20000.0
2013-06-06 12:55:00,11.21,11.21,11.2,11.21,19600.0,9.6881,9.6881,9.6795,9.6881,19600.0
2013-06-06 13:00:00,11.21,11.22,11.21,11.22,18400.0,9.6881,9.6967,9.6881,9.6967,18400.0
2013-06-06 13:05:00,11.22,11.24,11.22,11.24,12400.0,9.6967,9.714,9.6967,9.714,12400.0
2013-06-06 13:10:00,11.24,11.25,11.24,11.25,7600.0,9.714,9.7227,9.714,9.7227,7600.0
2013-06-06 13:15:00,11.25,11.25,11.24,11.24,10000.0,9.7227,9.7227,9.714,9.714,10000.0
2013-06-06 13:20:00,11.24,11.24,11.23,11.24,5200.0,9.714,9.714,9.7054,9.714,5200.0
2013-06-06 13:25:00,11.23,11.24,11.22,11.23,12000.0,9.7054,9.714,9.6967,9.7054,12000.0
2013-06-06 13:30:00,11.23,11.24,11.23,11.24,1600.0,9.7054,9.714,9.7054,9.714,1600.0
2013-06-06 13:35:00,11.24,11.24,11.23,11.24,7200.0,9.714,9.714,9.7054,9.714,7200.0
2013-06-06 13:40:00,11.23,11.24,11.23,11.24,10800.0,9.7054,9.714,9.7054,9.714,10800.0
2013-06-06 13:45:00,11.24,11.26,11.24,11.25,10800.0,9.714,9.7313,9.714,9.7227,10800.0
2013-06-06 13:50:00,11.26,11.26,11.25,11.25,5200.0,9.7313,9.7313,9.7227,9.7227,5200.0
2013-06-06 13:55:00,11.25,11.25,11.25,11.25,2000.0,9.7227,9.7227,9.7227,9.7227,2000.0
2013-06-06 14:00:00,11.25,11.25,11.24,11.24,2400.0,9.7227,9.7227,9.714,9.714,2400.0
2013-06-06 14:05:00,11.24,11.26,11.24,11.25,5200.0,9.714,9.7313,9.714,9.7227,5200.0
2013-06-06 14:10:00,11.25,11.26,11.24,11.24,5200.0,9.7227,9.7313,9.714,9.714,5200.0
2013-06-06 14:15:00,11.24,11.24,11.24,11.24,8800.0,9.714,9.714,9.714,9.714,8800.0
2013-06-06 14:20:00,11.24,11.24,11.24,11.24,10400.0,9.714,9.714,9.714,9.714,10400.0
2013-06-06 14:25:00,11.24,11.26,11.24,11.26,7600.0,9.714,9.7313,9.714,9.7313,7600.0
2013-06-06 14:30:00,11.25,11.25,11.24,11.24,8400.0,9.7227,9.7227,9.714,9.714,8400.0
2013-06-06 14:35:00,11.24,11.24,11.23,11.23,5200.0,9.714,9.714,9.7054,9.7054,5200.0
2013-06-06 14:40:00,11.23,11.24,11.23,11.23,2000.0,9.7054,9.714,9.7054,9.7054,2000.0
2013-06-06 14:45:00,11.24,11.25,11.24,11.25,1200.0,9.714,9.7227,9.714,9.7227,1200.0
2013-06-06 14:50:00,11.26,11.26,11.24,11.24,14000.0,9.7313,9.7313,9.714,9.714,14000.0
2013-06-06 14:55:00,11.24,11.24,11.23,11.23,2000.0,9.714,9.714,9.7054,9.7054,2000.0
2013-06-06 15:00:00,11.23,11.24,11.23,11.24,3600.0,9.7054,9.714,9.7054,9.714,3600.0
2013-06-06 15:05:00,11.24,11.24,11.24,11.24,9600.0,9.714,9.714,9.714,9.714,9600.0
2013-06-06 15:10:00,11.23,11.24,11.23,11.23,8800.0,9.7054,9.714,9.7054,9.7054,8800.0
2013-06-06 15:15:00,11.23,11.24,11.23,11.24,10400.0,9.7054,9.714,9.7054,9.714,10400.0
2013-06-06 15:20:00,11.24,11.24,11.24,11.24,7600.0,9.714,9.714,9.714,9.714,7600.0
2013-06-06 15:25:00,11.24,11.26,11.24,11.25,22400.0,9.714,9.7313,9.714,9.7227,22400.0
2013-06-06 15:30:00,11.25,11.27,11.25,11.26,25200.0,9.7227,9.74,9.7227,9.7313,25200.0
2013-06-06 15:35:00,11.26,11.27,11.26,11.26,28800.0,9.7313,9.74,9.7313,9.7313,28800.0
2013-06-06 15:40:00,11.26,11.26,11.26,11.26,15200.0,9.7313,9.7313,9.7313,9.7313,15200.0
2013-06-06 15:45:00,11.27,11.27,11.26,11.27,17600.0,9.74,9.74,9.7313,9.74,17600.0
2013-06-06 15:50:00,11.26,11.29,11.26,11.29,55600.0,9.7313,9.7572,9.7313,9.7572,55600.0
2013-06-06 15:55:00,11.29,11.31,11.29,11.3,150400.0,9.7572,9.7745,9.7572,9.7659,150400.0
2013-06-07 09:30:00,11.36,11.45,11.32,11.37,18000.0,9.8177,9.8955,9.7832,9.8264,18000.0
2013-06-07 09:35:00,11.34,11.36,11.34,11.36,9600.0,9.8005,9.8177,9.8005,9.8177,9600.0
2013-06-07 09:40:00,11.34,11.35,11.31,11.31,5200.0,9.8005,9.8091,9.7745,9.7745,5200.0
2013-06-07 09:45:00,11.31,11.31,11.3,11.31,4000.0,9.7745,9.7745,9.7659,9.7745,4000.0
2013-06-07 09:50:00,11.31,11.34,11.31,11.34,18000.0,9.7745,9.8005,9.7745,9.8005,18000.0
2013-06-07 09:55:00,11.35,11.35,11.33,11.33,3600.0,9.8091,9.8091,9.7918,9.7918,3600.0
2013-06-07 10:00:00,11.35,11.36,11.34,11.36,12000.0,9.8091,9.8177,9.8005,9.8177,12000.0
2013-06-07 10:05:00,11.36,11.41,11.36,11.41,29200.0,9.8177,9.861,9.8177,9.861,29200.0
2013-06-07 10:10:00,11.4,11.41,11.4,11.4,8400.0,9.8523,9.861,9.8523,9.8523,8400.0
2013-06-07 10:15:00,11.4,11.42,11.39,11.39,31200.0,9.8523,9.8696,9.8437,9.8437,31200.0
2013-06-07 10:20:00,11.38,11.39,11.38,11.38,27600.0,9.835,9.8437,9.835,9.835,27600.0
2013-06-07 10:25:00,11.38,11.39,11.37,11.37,14400.0,9.835,9.8437,9.8264,9.8264,14400.0
2013-06-07 10:30:00,11.37,11.37,11.35,11.36,14000.0,9.8264,9.8264,9.8091,9.8177,14000.0
2013-06-07 10:35:00,11.36,11.36,11.35,11.35,13600.0,9.8177,9.8177,9.8091,9.8091,13600.0
2013-06-07 10:40:00,11.35,11.36,11.35,11.36,7600.0,9.8091,9.8177,9.8091,9.8177,7600.0
2013-06-07 10:45:00,11.36,11.37,11.35,11.36,6400.0,9.8177,9.8264,9.8091,9.8177,6400.0
2013-06-07 10:50:00,11.37,11.37,11.36,11.36,3600.0,9.8264,9.8264,9.8177,9.8177,3600.0
2013-06-07 10:55:00,11.36,11.37,11.36,11.37,5200.0,9.8177,9.8264,9.8177,9.8264,5200.0
2013-06-07 11:00:00,11.37,11.38,11.37,11.37,4400.0,9.8264,9.835,9.8264,9.8264,4400.0
2013-06-07 11:05:00,11.38,11.39,11.38,11.39,5600.0,9.835,9.8437,9.835,9.8437,5600.0
2013-06-07 11:10:00,11.39,11.39,11.38,11.38,10800.0,9.8437,9.8437,9.835,9.835,10800.0
2013-06-07 11:15:00,11.38,11.39,11.38,11.39,10400.0,9.835,9.8437,9.835,9.8437,10400.0
2013-06-07 11:20:00,11.39,11.41,11.39,11.39,8000.0,9.8437,9.861,9.8437,9.8437,8000.0
2013-06-07 11:25:00,11.4,11.4,11.4,11.4,4000.0,9.8523,9.8523,9.8523,9.8523,4000.0
2013-06-07 11:30:00,11.4,11.41,11.4,11.4,4800.0,9.8523,9.861,9.8523,9.8523,4800.0
2013-06-07 11:35:00,11.39,11.4,11.38,11.38,6400.0,9.8437,9.8523,9.835,9.835,6400.0
2013-06-07 11:40:00,11.38,11.38,11.38,11.38,4400.0,9.835,9.835,9.835,9.835,4400.0
2013-06-07 11:45:00,11.38,11.38,11.36,11.37,8400.0,9.835,9.835,9.8177,9.8264,8400.0
2013-06-07 11:50:00,11.37,11.39,11.37,11.39,3200.0,9.8264,9.8437,9.8264,9.8437,3200.0
2013-06-07 11:55:00,11.39,11.39,11.39,11.39,2400.0,9.8437,9.8437,9.8437,9.8437,2400.0
2013-06-07 12:00:00,11.37,11.38,11.37,11.38,2000.0,9.8264,9.835,9.8264,9.835,2000.0
2013-06-07 12:05:00,11.37,11.38,11.37,11.37,3200.0,9.8264,9.835,9.8264,9.8264,3200.0
2013-06-07 12:10:00,11.37,11.37,11.36,11.36,1200.0,9.8264,9.8264,9.8177,9.8177,1200.0
2013-06-07 12:15:00,11.36,11.36,11.36,11.36,4400.0,9.8177,9.8177,9.8177,9.8177,4400.0
2013-06-07 12:20:00,11.36,11.38,11.36,11.38,7600.0,9.8177,9.835,9.8177,9.835,7600.0
2013-06-07 12:25:00,11.37,11.37,11.37,11.37,2000.0,9.8264,9.8264,9.8264,9.8264,2000.0
2013-06-07 12:30:00,11.37,11.37,11.37,11.37,2800.0,9.8264,9.8264,9.8264,9.8264,2800.0
2013-06-07 12:35:00,11.36,11.36,11.36,11.36,3200.0,9.8177,9.8177,9.8177,9.8177,3200.0
2013-06-07 12:40:00,11.36,11.36,11.35,11.35,1600.0,9.8177,9.8177,9.8091,9.8091,1600.0
2013-06-07 12:45:00,11.35,11.35,11.35,11.35,3200.0,9.8091,9.8091,9.8091,9.8091,3200.0
2013-06-07 12:50:00,11.35,11.36,11.34,11.35,15600.0,9.8091,9.8177,9.8005,9.8091,15600.0
2013-06-07 12:55:00,11.35,11.35,11.35,11.35,2400.0,9.8091,9.8091,9.8091,9.8091,2400.0
2013-06-07 13:00:00,11.35,11.36,11.35,11.36,8800.0,9.8091,9.8177,9.8091,9.8177,8800.0
2013-06-07 13:05:00,11.36,11.38,11.36,11.38,11600.0,9.8177,9.835,9.8177,9.835,11600.0
2013-06-07 13:10:00,11.38,11.38,11.37,11.37,5200.0,9.835,9.835,9.8264,9.8264,5200.0
2013-06-07 13:15:00,11.37,11.37,11.37,11.37,1600.0,9.8264,9.8264,9.8264,9.8264,1600.0
2013-06-07 13:20:00,11.37,11.38,11.37,11.37,6800.0,9.8264,9.835,9.8264,9.8264,6800.0
2013-06-07 13:25:00,11.37,11.37,11.36,11.37,8400.0,9.8264,9.8264,9.8177,9.8264,8400.0
2013-06-07 13:30:00,11.37,11.37,11.36,11.36,15600.0,9.8264,9.8264,9.8177,9.8177,15600.0
2013-06-07 13:35:00,11.37,11.38,11.37,11.37,72400.0,9.8264,9.835,9.8264,9.8264,72400.0
2013-06-07 13:40:00,11.37,11.38,11.37,11.38,48000.0,9.8264,9.835,9.8264,9.835,48000.0
2013-06-07 13:45:00,11.38,11.38,11.38,11.38,8000.0,9.835,9.835,9.835,9.835,8000.0
2013-06-07 13:50:00,11.38,11.38,11.38,11.38,3200.0,9.835,9.835,9.835,9.835,3200.0
2013-06-07 13:55:00,11.38,11.39,11.38,11.38,13600.0,9.835,9.8437,9.835,9.835,13600.0
2013-06-07 14:00:00,11.38,11.41,11.38,11.4,92400.0,9.835,9.861,9.835,9.8523,92400.0
2013-06-07 14:05:00,11.4,11.4,11.4,11.4,12400.0,9.8523,9.8523,9.8523,9.8523,12400.0
2013-06-07 14:10:00,11.4,11.4,11.4,11.4,27200.0,9.8523,9.8523,9.8523,9.8523,27200.0
2013-06-07 14:15:00,11.4,11.4,11.4,11.4,5200.0,9.8523,9.8523,9.8523,9.8523,5200.0
2013-06-07 14:20:00,11.4,11.4,11.39,11.4,46000.0,9.8523,9.8523,9.8437,9.8523,46000.0
2013-06-07 14:25:00,11.4,11.41,11.39,11.41,50400.0,9.8523,9.861,9.8437,9.861,50400.0
2013-06-07 14:30:00,11.41,11.42,11.4,11.4,12800.0,9.861,9.8696,9.8523,9.8523,12800.0
2013-06-07 14:35:00,11.4,11.41,11.4,11.4,11600.0,9.8523,9.861,9.8523,9.8523,11600.0
2013-06-07 14:40:00,11.4,11.41,11.4,11.41,37200.0,9.8523,9.861,9.8523,9.861,37200.0
2013-06-07 14:45:00,11.4,11.42,11.4,11.41,17200.0,9.8523,9.8696,9.8523,9.861,17200.0
2013-06-07 14:50:00,11.42,11.43,11.42,11.42,10800.0,9.8696,9.8782,9.8696,9.8696,10800.0
2013-06-07 14:55:00,11.42,11.43,11.42,11.43,11600.0,9.8696,9.8782,9.8696,9.8782,11600.0
2013-06-07 15:00:00,11.43,11.43,11.42,11.42,8400.0,9.8782,9.8782,9.8696,9.8696,8400.0
2013-06-07 15:05:00,11.43,11.43,11.42,11.43,15200.0,9.8782,9.8782,9.8696,9.8782,15200.0
2013-06-07 15:10:00,11.42,11.42,11.41,11.41,27200.0,9.8696,9.8696,9.861,9.861,27200.0
2013-06-07 15:15:00,11.42,11.43,11.42,11.43,12800.0,9.8696,9.8782,9.8696,9.8782,12800.0
2013-06-07 15:20:00,11.42,11.42,11.41,11.41,26800.0,9.8696,9.8696,9.861,9.861,26800.0
2013-06-07 15:25:00,11.41,11.42,11.41,11.41,16800.0,9.861,9.8696,9.861,9.861,16800.0
2013-06-07 15:30:00,11.41,11.43,11.41,11.42,23600.0,9.861,9.8782,9.861,9.8696,23600.0
2013-06-07 15:35:00,11.43,11.44,11.42,11.42,22000.0,9.8782,9.8869,9.8696,9.8696,22000.0
2013-06-07 15:40:00,11.42,11.44,11.42,11.44,55600.0,9.8696,9.8869,9.8696,9.8869,55600.0
2013-06-07 15:45:00,11.44,11.45,11.44,11.45,47600.0,9.8869,9.8955,9.8869,9.8955,47600.0
2013-06-07 15:50:00,11.45,11.46,11.44,11.46,65600.0,9.8955,9.9042,9.8869,9.9042,65600.0
2013-06-07 15:55:00,11.46,11.47,11.45,11.46,168000.0,9.9042,9.9128,9.8955,9.9042,168000.0
2013-06-10 09:30:00,11.49,11.5,11.49,11.49,21600.0,9.9301,9.9387,9.9301,9.9301,21600.0
2013-06-10 09:35:00,11.48,11.51,11.48,11.51,56000.0,9.9215,9.9474,9.9215,9.9474,56000.0
2013-06-10 09:40:00,11.51,11.51,11.49,11.49,9600.0,9.9474,9.9474,9.9301,9.9301,9600.0
2013-06-10 09:45:00,11.46,11.47,11.45,11.46,49600.0,9.9042,9.9128,9.8955,9.9042,49600.0
2013-06-10 09:50:00,11.47,11.47,11.44,11.45,114400.0,9.9128,9.9128,9.8869,9.8955,114400.0
2013-06-10 09:55:00,11.46,11.46,11.46,11.46,800.0,9.9042,9.9042,9.9042,9.9042,800.0
2013-06-10 10:00:00,11.43,11.43,11.41,11.41,5600.0,9.8782,9.8782,9.861,9.861,5600.0
2013-06-10 10:05:00,11.42,11.42,11.41,11.41,19200.0,9.8696,9.8696,9.861,9.861,19200.0
2013-06-10 10:10:00,11.41,11.42,11.41,11.42,9600.0,9.861,9.8696,9.861,9.8696,9600.0
2013-06-10 10:15:00,11.42,11.42,11.42,11.42,1600.0,9.8696,9.8696,9.8696,9.8696,1600.0
2013-06-10 10:20:00,11.42,11.44,11.42,11.44,8000.0,9.8696,9.8869,9.8696,9.8869,8000.0
2013-06-10 10:25:00,11.44,11.45,11.44,11.45,3200.0,9.8869,9.8955,9.8869,9.8955,3200.0
2013-06-10 10:30:00,11.46,11.46,11.46,11.46,12000.0,9.9042,9.9042,9.9042,9.9042,12000.0
2013-06-10 10:35:00,11.46,11.47,11.46,11.47,5600.0,9.9042,9.9128,9.9042,9.9128,5600.0
2013-06-10 10:40:00,11.46,11.47,11.45,11.46,65600.0,9.9042,9.9128,9.8955,9.9042,65600.0
2013-06-10 10:45:00,11.46,11.47,11.46,11.46,50400.0,9.9042,9.9128,9.9042,9.9042,50400.0
2013-06-10 10:50:00,11.46,11.46,11.46,11.46,0.0,9.9042,9.9042,9.9042,9.9042,0.0
2013-06-10 10:55:00,11.44,11.44,11.43,11.43,9600.0,9.8869,9.8869,9.8782,9.8782,9600.0
2013-06-10 11:00:00,11.44,11.44,11.43,11.44,20800.0,9.8869,9.8869,9.8782,9.8869,20800.0
2013-06-10 11:05:00,11.44,11.44,11.43,11.44,57600.0,9.8869,9.8869,9.8782,9.8869,57600.0
2013-06-10 11:10:00,11.43,11.44,11.43,11.44,13600.0,9.8782,9.8869,9.8782,9.8869,13600.0
2013-06-10 11:15:00,11.44,11.44,11.43,11.43,7200.0,9.8869,9.8869,9.8782,9.8782,7200.0
2013-06-10 11:20:00,11.43,11.43,11.42,11.43,3200.0,9.8782,9.8782,9.8696,9.8782,3200.0
2013-06-10 11:25:00,11.43,11.43,11.42,11.42,17600.0,9.8782,9.8782,9.8696,9.8696,17600.0
2013-06-10 11:30:00,11.42,11.42,11.42,11.42,15200.0,9.8696,9.8696,9.8696,9.8696,15200.0
2013-06-10 11:35:00,11.42,11.42,11.42,11.42,1600.0,9.8696,9.8696,9.8696,9.8696,1600.0
2013-06-10 11:40:00,11.42,11.42,11.42,11.42,2400.0,9.8696,9.8696,9.8696,9.8696,2400.0
2013-06-10 11:45:00,11.43,11.43,11.43,11.43,11200.0,9.8782,9.8782,9.8782,9.8782,11200.0
2013-06-10 11:50:00,11.43,11.43,11.43,11.43,3200.0,9.8782,9.8782,9.8782,9.8782,3200.0
2013-06-10 11:55:00,11.43,11.43,11.43,11.43,8000.0,9.8782,9.8782,9.8782,9.8782,8000.0
2013-06-10 12:00:00,11.43,11.44,11.43,11.44,8000.0,9.8782,9.8869,9.8782,9.8869,8000.0
2013-06-10 12:05:00,11.44,11.44,11.44,11.44,6400.0,9.8869,9.8869,9.8869,9.8869,6400.0
2013-06-10 12:10:00,11.43,11.44,11.43,11.44,4000.0,9.8782,9.8869,9.8782,9.8869,4000.0
2013-06-10 12:15:00,11.45,11.46,11.44,11.45,73600.0,9.8955,9.9042,9.8869,9.8955,73600.0
2013-06-10 12:20:00,11.45,11.45,11.43,11.43,39200.0,9.8955,9.8955,9.8782,9.8782,39200.0
2013-06-10 12:25:00,11.44,11.44,11.43,11.43,7200.0,9.8869,9.8869,9.8782,9.8782,7200.0
2013-06-10 12:30:00,11.42,11.43,11.42,11.43,3200.0,9.8696,9.8782,9.8696,9.8782,3200.0
2013-06-10 12:35:00,11.43,11.43,11.43,11.43,0.0,9.8782,9.8782,9.8782,9.8782,0.0
2013-06-10 12:40:00,11.42,11.42,11.42,11.42,8800.0,9.8696,9.8696,9.8696,9.8696,8800.0
2013-06-10 12:45:00,11.42,11.42,11.4,11.41,13600.0,9.8696,9.8696,9.8523,9.861,13600.0
2013-06-10 12:50:00,11.41,11.41,11.39,11.4,16000.0,9.861,9.861,9.8437,9.8523,16000.0
2013-06-10 12:55:00,11.4,11.4,11.4,11.4,7200.0,9.8523,9.8523,9.8523,9.8523,7200.0
2013-06-10 13:00:00,11.39,11.4,11.39,11.4,12800.0,9.8437,9.8523,9.8437,9.8523,12800.0
2013-06-10 13:05:00,11.4,11.4,11.39,11.4,10400.0,9.8523,9.8523,9.8437,9.8523,10400.0
2013-06-10 13:10:00,11.4,11.4,11.39,11.4,7200.0,9.8523,9.8523,9.8437,9.8523,7200.0
2013-06-10 13:15:00,11.4,11.41,11.4,11.4,9600.0,9.8523,9.861,9.8523,9.8523,9600.0
2013-06-10 13:20:00,11.4,11.4,11.4,11.4,2400.0,9.8523,9.8523,9.8523,9.8523,2400.0
2013-06-10 13:25:00,11.4,11.4,11.4,11.4,800.0,9.8523,9.8523,9.8523,9.8523,800.0
2013-06-10 13:30:00,11.41,11.41,11.4,11.4,12800.0,9.861,9.861,9.8523,9.8523,12800.0
2013-06-10 13:35:00,11.4,11.4,11.4,11.4,6400.0,9.8523,9.8523,9.8523,9.8523,6400.0
2013-06-10 13:40:00,11.41,11.41,11.41,11.41,3200.0,9.861,9.861,9.861,9.861,3200.0
2013-06-10 13:45:00,11.41,11.41,11.41,11.41,0.0,9.861,9.861,9.861,9.861,0.0
2013-06-10 13:50:00,11.41,11.41,11.4,11.41,14400.0,9.861,9.861,9.8523,9.861,14400.0
2013-06-10 13:55:00,11.41,11.41,11.41,11.41,4800.0,9.861,9.861,9.861,9.861,4800.0
2013-06-10 14:00:00,11.41,11.42,11.41,11.41,4000.0,9.861,9.8696,9.861,9.861,4000.0
2013-06-10 14:05:00,11.41,11.42,11.41,11.42,5600.0,9.861,9.8696,9.861,9.8696,5600.0
2013-06-10 14:10:00,11.42,11.42,11.4,11.4,30400.0,9.8696,9.8696,9.8523,9.8523,30400.0
2013-06-10 14:15:00,11.41,11.41,11.41,11.41,12000.0,9.861,9.861,9.861,9.861,12000.0
2013-06-10 14:20:00,11.41,11.42,11.41,11.42,14400.0,9.861,9.8696,9.861,9.8696,14400.0
2013-06-10 14:25:00,11.42,11.42,11.42,11.42,1600.0,9.8696,9.8696,9.8696,9.8696,1600.0
2013-06-10 14:30:00,11.43,11.44,11.42,11.44,33600.0,9.8782,9.8869,9.8696,9.8869,33600.0
2013-06-10 14:35:00,11.43,11.43,11.43,11.43,7200.0,9.8782,9.8782,9.8782,9.8782,7200.0
2013-06-10 14:40:00,11.43,11.43,11.42,11.42,10400.0,9.8782,9.8782,9.8696,9.8696,10400.0
2013-06-10 14:45:00,11.42,11.43,11.42,11.43,6400.0,9.8696,9.8782,9.8696,9.8782,6400.0
2013-06-10 14:50:00,11.43,11.45,11.43,11.45,15200.0,9.8782,9.8955,9.8782,9.8955,15200.0
2013-06-10 14:55:00,11.45,11.46,11.45,11.46,8000.0,9.8955,9.9042,9.8955,9.9042,8000.0
2013-06-10 15:00:00,11.46,11.46,11.45,11.46,16800.0,9.9042,9.9042,9.8955,9.9042,16800.0
2013-06-10 15:05:00,11.46,11.46,11.44,11.45,17600.0,9.9042,9.9042,9.8869,9.8955,17600.0
2013-06-10 15:10:00,11.45,11.46,11.45,11.46,25600.0,9.8955,9.9042,9.8955,9.9042,25600.0
2013-06-10 15:15:00,11.46,11.47,11.46,11.47,95200.0,9.9042,9.9128,9.9042,9.9128,95200.0
2013-06-10 15:20:00,11.48,11.48,11.47,11.48,61600.0,9.9215,9.9215,9.9128,9.9215,61600.0
2013-06-10 15:25:00,11.48,11.48,11.47,11.47,36800.0,9.9215,9.9215,9.9128,9.9128,36800.0
2013-06-10 15:30:00,11.48,11.48,11.47,11.48,25600.0,9.9215,9.9215,9.9128,9.9215,25600.0
2013-06-10 15:35:00,11.48,11.48,11.47,11.48,70400.0,9.9215,9.9215,9.9128,9.9215,70400.0
2013-06-10 15:40:00,11.47,11.48,11.47,11.47,83200.0,9.9128,9.9215,9.9128,9.9128,83200.0
2013-06-10 15:45:00,11.47,11.47,11.45,11.45,152000.0,9.9128,9.9128,9.8955,9.8955,152000.0
2013-06-10 15:50:00,11.45,11.45,11.44,11.44,106400.0,9.8955,9.8955,9.8869,9.8869,106400.0
2013-06-10 15:55:00,11.44,11.45,11.43,11.45,174400.0,9.8869,9.8955,9.8782,9.8955,174400.0
2013-06-11 09:30:00,11.33,11.4,11.32,11.4,22400.0,9.7918,9.8523,9.7832,9.8523,22400.0
2013-06-11 09:35:00,11.34,11.35,11.27,11.29,12400.0,9.8005,9.8091,9.74,9.7572,12400.0
2013-06-11 09:40:00,11.28,11.32,11.28,11.32,7200.0,9.7486,9.7832,9.7486,9.7832,7200.0
2013-06-11 09:45:00,11.31,11.33,11.3,11.33,3200.0,9.7745,9.7918,9.7659,9.7918,3200.0
2013-06-11 09:50:00,11.34,11.36,11.33,11.33,17600.0,9.8005,9.8177,9.7918,9.7918,17600.0
2013-06-11 09:55:00,11.35,11.35,11.34,11.34,10400.0,9.8091,9.8091,9.8005,9.8005,10400.0
2013-06-11 10:00:00,11.34,11.35,11.33,11.34,38800.0,9.8005,9.8091,9.7918,9.8005,38800.0
2013-06-11 10:05:00,11.34,11.35,11.32,11.33,12000.0,9.8005,9.8091,9.7832,9.7918,12000.0
2013-06-11 10:10:00,11.33,11.33,11.31,11.33,8400.0,9.7918,9.7918,9.7745,9.7918,8400.0
2013-06-11 10:15:00,11.32,11.32,11.31,11.31,50800.0,9.7832,9.7832,9.7745,9.7745,50800.0
2013-06-11 10:20:00,11.31,11.34,11.31,11.34,25600.0,9.7745,9.8005,9.7745,9.8005,25600.0
2013-06-11 10:25:00,11.34,11.34,11.33,11.33,32000.0,9.8005,9.8005,9.7918,9.7918,32000.0
2013-06-11 10:30:00,11.33,11.34,11.33,11.33,15200.0,9.7918,9.8005,9.7918,9.7918,15200.0
2013-06-11 10:35:00,11.33,11.33,11.32,11.32,5200.0,9.7918,9.7918,9.7832,9.7832,5200.0
2013-06-11 10:40:00,11.32,11.33,11.31,11.33,20000.0,9.7832,9.7918,9.7745,9.7918,20000.0
2013-06-11 10:45:00,11.33,11.33,11.32,11.32,10000.0,9.7918,9.7918,9.7832,9.7832,10000.0
2013-06-11 10:50:00,11.32,11.33,11.32,11.32,6400.0,9.7832,9.7918,9.7832,9.7832,6400.0
2013-06-11 10:55:00,11.33,11.33,11.31,11.31,44400.0,9.7918,9.7918,9.7745,9.7745,44400.0
2013-06-11 11:00:00,11.32,11.33,11.31,11.33,16000.0,9.7832,9.7918,9.7745,9.7918,16000.0
2013-06-11 11:05:00,11.33,11.34,11.33,11.33,9200.0,9.7918,9.8005,9.7918,9.7918,9200.0
2013-06-11 11:10:00,11.34,11.35,11.34,11.34,13200.0,9.8005,9.8091,9.8005,9.8005,13200.0
2013-06-11 11:15:00,11.35,11.36,11.35,11.36,8400.0,9.8091,9.8177,9.8091,9.8177,8400.0
2013-06-11 11:20:00,11.37,11.37,11.36,11.37,8000.0,9.8264,9.8264,9.8177,9.8264,8000.0
2013-06-11 11:25:00,11.37,11.4,11.37,11.4,7200.0,9.8264,9.8523,9.8264,9.8523,7200.0
2013-06-11 11:30:00,11.4,11.4,11.4,11.4,9200.0,9.8523,9.8523,9.8523,9.8523,9200.0
2013-06-11 11:35:00,11.39,11.39,11.38,11.38,4400.0,9.8437,9.8437,9.835,9.835,4400.0
2013-06-11 11:40:00,11.38,11.4,11.38,11.4,17600.0,9.835,9.8523,9.835,9.8523,17600.0
2013-06-11 11:45:00,11.4,11.42,11.4,11.42,3600.0,9.8523,9.8696,9.8523,9.8696,3600.0
2013-06-11 11:50:00,11.42,11.42,11.4,11.41,5600.0,9.8696,9.8696,9.8523,9.861,5600.0
2013-06-11 11:55:00,11.4,11.42,11.4,11.41,18000.0,9.8523,9.8696,9.8523,9.861,18000.0
2013-06-11 12:00:00,11.41,11.42,11.41,11.42,2000.0,9.861,9.8696,9.861,9.8696,2000.0
2013-06-11 12:05:00,11.43,11.43,11.42,11.42,4400.0,9.8782,9.8782,9.8696,9.8696,4400.0
2013-06-11 12:10:00,11.43,11.43,11.42,11.42,1600.0,9.8782,9.8782,9.8696,9.8696,1600.0
2013-06-11 12:15:00,11.42,11.42,11.4,11.4,6400.0,9.8696,9.8696,9.8523,9.8523,6400.0
2013-06-11 12:20:00,11.39,11.4,11.39,11.4,1200.0,9.8437,9.8523,9.8437,9.8523,1200.0
2013-06-11 12:25:00,11.4,11.4,11.4,11.4,2800.0,9.8523,9.8523,9.8523,9.8523,2800.0
2013-06-11 12:30:00,11.41,11.41,11.4,11.4,4000.0,9.861,9.861,9.8523,9.8523,4000.0
2013-06-11 12:35:00,11.4,11.42,11.4,11.42,4000.0,9.8523,9.8696,9.8523,9.8696,4000.0
2013-06-11 12:40:00,11.42,11.42,11.41,11.42,4800.0,9.8696,9.8696,9.861,9.8696,4800.0
2013-06-11 12:45:00,11.43,11.43,11.42,11.42,21600.0,9.8782,9.8782,9.8696,9.8696,21600.0
2013-06-11 12:50:00,11.42,11.42,11.41,11.42,3200.0,9.8696,9.8696,9.861,9.8696,3200.0
2013-06-11 12:55:00,11.41,11.41,11.41,11.41,1200.0,9.861,9.861,9.861,9.861,1200.0
2013-06-11 13:00:00,11.42,11.43,11.42,11.43,5200.0,9.8696,9.8782,9.8696,9.8782,5200.0
2013-06-11 13:05:00,11.43,11.44,11.43,11.43,6000.0,9.8782,9.8869,9.8782,9.8782,6000.0
2013-06-11 13:10:00,11.43,11.43,11.43,11.43,2400.0,9.8782,9.8782,9.8782,9.8782,2400.0
2013-06-11 13:15:00,11.42,11.42,11.4,11.4,6400.0,9.8696,9.8696,9.8523,9.8523,6400.0
2013-06-11 13:20:00,11.4,11.4,11.38,11.38,31600.0,9.8523,9.8523,9.835,9.835,31600.0
2013-06-11 13:25:00,11.38,11.38,11.37,11.38,7200.0,9.835,9.835,9.8264,9.835,7200.0
2013-06-11 13:30:00,11.38,11.38,11.36,11.37,4800.0,9.835,9.835,9.8177,9.8264,4800.0
2013-06-11 13:35:00,11.36,11.36,11.35,11.35,10800.0,9.8177,9.8177,9.8091,9.8091,10800.0
2013-06-11 13:40:00,11.35,11.35,11.35,11.35,5600.0,9.8091,9.8091,9.8091,9.8091,5600.0
2013-06-11 13:45:00,11.35,11.35,11.35,11.35,5600.0,9.8091,9.8091,9.8091,9.8091,5600.0
2013-06-11 13:50:00,11.35,11.35,11.35,11.35,7600.0,9.8091,9.8091,9.8091,9.8091,7600.0
2013-06-11 13:55:00,11.35,11.35,11.34,11.34,10400.0,9.8091,9.8091,9.8005,9.8005,10400.0
2013-06-11 14:00:00,11.33,11.34,11.33,11.34,42400.0,9.7918,9.8005,9.7918,9.8005,42400.0
2013-06-11 14:05:00,11.34,11.34,11.33,11.34,8400.0,9.8005,9.8005,9.7918,9.8005,8400.0
2013-06-11 14:10:00,11.35,11.35,11.34,11.34,10400.0,9.8091,9.8091,9.8005,9.8005,10400.0
2013-06-11 14:15:00,11.34,11.36,11.34,11.35,17600.0,9.8005,9.8177,9.8005,9.8091,17600.0
2013-06-11 14:20:00,11.35,11.36,11.35,11.36,6000.0,9.8091,9.8177,9.8091,9.8177,6000.0
2013-06-11 14:25:00,11.36,11.37,11.36,11.37,3600.0,9.8177,9.8264,9.8177,9.8264,3600.0
2013-06-11 14:30:00,11.38,11.38,11.37,11.37,4400.0,9.835,9.835,9.8264,9.8264,4400.0
2013-06-11 14:35:00,11.38,11.38,11.37,11.38,3600.0,9.835,9.835,9.8264,9.835,3600.0
2013-06-11 14:40:00,11.38,11.38,11.37,11.37,4000.0,9.835,9.835,9.8264,9.8264,4000.0
2013-06-11 14:45:00,11.37,11.37,11.36,11.36,5600.0,9.8264,9.8264,9.8177,9.8177,5600.0
2013-06-11 14:50:00,11.36,11.37,11.36,11.36,12400.0,9.8177,9.8264,9.8177,9.8177,12400.0
2013-06-11 14:55:00,11.37,11.39,11.37,11.39,8400.0,9.8264,9.8437,9.8264,9.8437,8400.0
2013-06-11 15:00:00,11.39,11.4,11.38,11.38,11200.0,9.8437,9.8523,9.835,9.835,11200.0
2013-06-11 15:05:00,11.38,11.39,11.38,11.38,4400.0,9.835,9.8437,9.835,9.835,4400.0
2013-06-11 15:10:00,11.38,11.39,11.38,11.39,6000.0,9.835,9.8437,9.835,9.8437,6000.0
2013-06-11 15:15:00,11.39,11.39,11.38,11.38,13600.0,9.8437,9.8437,9.835,9.835,13600.0
2013-06-11 15:20:00,11.38,11.38,11.37,11.38,11200.0,9.835,9.835,9.8264,9.835,11200.0
2013-06-11 15:25:00,11.38,11.38,11.36,11.36,9600.0,9.835,9.835,9.8177,9.8177,9600.0
2013-06-11 15:30:00,11.36,11.36,11.36,11.36,5200.0,9.8177,9.8177,9.8177,9.8177,5200.0
2013-06-11 15:35:00,11.36,11.37,11.35,11.36,12400.0,9.8177,9.8264,9.8091,9.8177,12400.0
2013-06-11 15:40:00,11.36,11.36,11.35,11.36,11200.0,9.8177,9.8177,9.8091,9.8177,11200.0
2013-06-11 15:45:00,11.35,11.37,11.35,11.36,26800.0,9.8091,9.8264,9.8091,9.8177,26800.0
2013-06-11 15:50:00,11.36,11.37,11.36,11.36,32800.0,9.8177,9.8264,9.8177,9.8177,32800.0
2013-06-11 15:55:00,11.36,11.36,11.34,11.35,74800.0,9.8177,9.8177,9.8005,9.8091,74800.0
2013-06-12 09:30:00,11.42,11.45,11.39,11.39,8400.0,9.8696,9.8955,9.8437,9.8437,8400.0
2013-06-12 09:35:00,11.4,11.4,11.37,11.37,7200.0,9.8523,9.8523,9.8264,9.8264,7200.0
2013-06-12 09:40:00,11.37,11.37,11.35,11.35,4400.0,9.8264,9.8264,9.8091,9.8091,4400.0
2013-06-12 09:45:00,11.35,11.35,11.34,11.34,5200.0,9.8091,9.8091,9.8005,9.8005,5200.0
2013-06-12 09:50:00,11.35,11.35,11.35,11.35,400.0,9.8091,9.8091,9.8091,9.8091,400.0
2013-06-12 09:55:00,11.36,11.36,11.35,11.36,4400.0,9.8177,9.8177,9.8091,9.8177,4400.0
2013-06-12 10:00:00,11.33,11.33,11.31,11.31,2800.0,9.7918,9.7918,9.7745,9.7745,2800.0
2013-06-12 10:05:00,11.31,11.31,11.31,11.31,5600.0,9.7745,9.7745,9.7745,9.7745,5600.0
2013-06-12 10:10:00,11.31,11.33,11.31,11.33,2800.0,9.7745,9.7918,9.7745,9.7918,2800.0
2013-06-12 10:15:00,11.33,11.33,11.33,11.33,1600.0,9.7918,9.7918,9.7918,9.7918,1600.0
2013-06-12 10:20:00,11.34,11.34,11.33,11.33,1200.0,9.8005,9.8005,9.7918,9.7918,1200.0
2013-06-12 10:25:00,11.35,11.35,11.35,11.35,400.0,9.8091,9.8091,9.8091,9.8091,400.0
2013-06-12 10:30:00,11.35,11.35,11.35,11.35,400.0,9.8091,9.8091,9.8091,9.8091,400.0
2013-06-12 10:35:00,11.35,11.36,11.35,11.35,14800.0,9.8091,9.8177,9.8091,9.8091,14800.0
2013-06-12 10:40:00,11.35,11.37,11.34,11.37,13600.0,9.8091,9.8264,9.8005,9.8264,13600.0
2013-06-12 10:45:00,11.36,11.36,11.34,11.35,9200.0,9.8177,9.8177,9.8005,9.8091,9200.0
2013-06-12 10:50:00,11.35,11.37,11.35,11.36,6400.0,9.8091,9.8264,9.8091,9.8177,6400.0
2013-06-12 10:55:00,11.36,11.36,11.34,11.35,4000.0,9.8177,9.8177,9.8005,9.8091,4000.0
2013-06-12 11:00:00,11.35,11.36,11.35,11.35,10000.0,9.8091,9.8177,9.8091,9.8091,10000.0
2013-06-12 11:05:00,11.35,11.36,11.35,11.36,3200.0,9.8091,9.8177,9.8091,9.8177,3200.0
2013-06-12 11:10:00,11.35,11.35,11.35,11.35,9600.0,9.8091,9.8091,9.8091,9.8091,9600.0
2013-06-12 11:15:00,11.35,11.36,11.34,11.36,5600.0,9.8091,9.8177,9.8005,9.8177,5600.0
2013-06-12 11:20:00,11.36,11.37,11.36,11.37,2000.0,9.8177,9.8264,9.8177,9.8264,2000.0
2013-06-12 11:25:00,11.37,11.37,11.35,11.35,7600.0,9.8264,9.8264,9.8091,9.8091,7600.0
2013-06-12 11:30:00,11.34,11.34,11.32,11.33,6800.0,9.8005,9.8005,9.7832,9.7918,6800.0
2013-06-12 11:35:00,11.33,11.33,11.31,11.31,4000.0,9.7918,9.7918,9.7745,9.7745,4000.0
2013-06-12 11:40:00,11.31,11.32,11.31,11.32,14400.0,9.7745,9.7832,9.7745,9.7832,14400.0
2013-06-12 11:45:00,11.31,11.32,11.31,11.31,8400.0,9.7745,9.7832,9.7745,9.7745,8400.0
2013-06-12 11:50:00,11.31,11.31,11.3,11.31,26800.0,9.7745,9.7745,9.7659,9.7745,26800.0
2013-06-12 11:55:00,11.31,11.31,11.3,11.31,6800.0,9.7745,9.7745,9.7659,9.7745,6800.0
2013-06-12 12:00:00,11.31,11.32,11.3,11.32,29600.0,9.7745,9.7832,9.7659,9.7832,29600.0
2013-06-12 12:05:00,11.32,11.32,11.31,11.31,3600.0,9.7832,9.7832,9.7745,9.7745,3600.0
2013-06-12 12:10:00,11.31,11.31,11.31,11.31,11600.0,9.7745,9.7745,9.7745,9.7745,11600.0
2013-06-12 12:15:00,11.31,11.31,11.31,11.31,4000.0,9.7745,9.7745,9.7745,9.7745,4000.0
2013-06-12 12:20:00,11.32,11.33,11.31,11.33,6400.0,9.7832,9.7918,9.7745,9.7918,6400.0
2013-06-12 12:25:00,11.31,11.32,11.31,11.32,3200.0,9.7745,9.7832,9.7745,9.7832,3200.0
2013-06-12 12:30:00,11.32,11.32,11.31,11.31,4000.0,9.7832,9.7832,9.7745,9.7745,4000.0
2013-06-12 12:35:00,11.31,11.32,11.31,11.31,6400.0,9.7745,9.7832,9.7745,9.7745,6400.0
2013-06-12 12:40:00,11.31,11.31,11.3,11.31,8400.0,9.7745,9.7745,9.7659,9.7745,8400.0
2013-06-12 12:45:00,11.31,11.31,11.3,11.3,1600.0,9.7745,9.7745,9.7659,9.7659,1600.0
2013-06-12 12:50:00,11.31,11.31,11.3,11.31,10800.0,9.7745,9.7745,9.7659,9.7745,10800.0
2013-06-12 12:55:00,11.31,11.32,11.31,11.31,4000.0,9.7745,9.7832,9.7745,9.7745,4000.0
2013-06-12 13:00:00,11.32,11.33,11.31,11.32,15600.0,9.7832,9.7918,9.7745,9.7832,15600.0
2013-06-12 13:05:00,11.32,11.35,11.32,11.35,14400.0,9.7832,9.8091,9.7832,9.8091,14400.0
2013-06-12 13:10:00,11.35,11.35,11.35,11.35,3200.0,9.8091,9.8091,9.8091,9.8091,3200.0
2013-06-12 13:15:00,11.34,11.34,11.33,11.33,2800.0,9.8005,9.8005,9.7918,9.7918,2800.0
2013-06-12 13:20:00,11.33,11.33,11.32,11.32,4000.0,9.7918,9.7918,9.7832,9.7832,4000.0
2013-06-12 13:25:00,11.32,11.33,11.32,11.33,3600.0,9.7832,9.7918,9.7832,9.7918,3600.0
2013-06-12 13:30:00,11.32,11.33,11.31,11.31,4400.0,9.7832,9.7918,9.7745,9.7745,4400.0
2013-06-12 13:35:00,11.31,11.32,11.31,11.31,8800.0,9.7745,9.7832,9.7745,9.7745,8800.0
2013-06-12 13:40:00,11.31,11.32,11.31,11.32,10000.0,9.7745,9.7832,9.7745,9.7832,10000.0
2013-06-12 13:45:00,11.33,11.33,11.33,11.33,400.0,9.7918,9.7918,9.7918,9.7918,400.0
2013-06-12 13:50:00,11.33,11.34,11.33,11.34,6800.0,9.7918,9.8005,9.7918,9.8005,6800.0
2013-06-12 13:55:00,11.34,11.34,11.34,11.34,2400.0,9.8005,9.8005,9.8005,9.8005,2400.0
2013-06-12 14:00:00,11.33,11.33,11.33,11.33,6000.0,9.7918,9.7918,9.7918,9.7918,6000.0
2013-06-12 14:05:00,11.33,11.33,11.32,11.33,14000.0,9.7918,9.7918,9.7832,9.7918,14000.0
2013-06-12 14:10:00,11.33,11.33,11.3,11.31,9200.0,9.7918,9.7918,9.7659,9.7745,9200.0
2013-06-12 14:15:00,11.31,11.31,11.3,11.31,18400.0,9.7745,9.7745,9.7659,9.7745,18400.0
2013-06-12 14:20:00,11.31,11.31,11.31,11.31,6800.0,9.7745,9.7745,9.7745,9.7745,6800.0
2013-06-12 14:25:00,11.31,11.31,11.3,11.3,3200.0,9.7745,9.7745,9.7659,9.7659,3200.0
2013-06-12 14:30:00,11.31,11.31,11.3,11.31,22800.0,9.7745,9.7745,9.7659,9.7745,22800.0
2013-06-12 14:35:00,11.31,11.31,11.31,11.31,2400.0,9.7745,9.7745,9.7745,9.7745,2400.0
2013-06-12 14:40:00,11.31,11.32,11.31,11.31,12000.0,9.7745,9.7832,9.7745,9.7745,12000.0
2013-06-12 14:45:00,11.31,11.31,11.31,11.31,32400.0,9.7745,9.7745,9.7745,9.7745,32400.0
2013-06-12 14:50:00,11.31,11.31,11.3,11.31,12000.0,9.7745,9.7745,9.7659,9.7745,12000.0
2013-06-12 14:55:00,11.31,11.31,11.31,11.31,4000.0,9.7745,9.7745,9.7745,9.7745,4000.0
2013-06-12 15:00:00,11.31,11.31,11.29,11.29,16400.0,9.7745,9.7745,9.7572,9.7572,16400.0
2013-06-12 15:05:00,11.29,11.31,11.29,11.3,11200.0,9.7572,9.7745,9.7572,9.7659,11200.0
2013-06-12 15:10:00,11.3,11.3,11.3,11.3,8400.0,9.7659,9.7659,9.7659,9.7659,8400.0
2013-06-12 15:15:00,11.3,11.3,11.28,11.28,7200.0,9.7659,9.7659,9.7486,9.7486,7200.0
2013-06-12 15:20:00,11.28,11.29,11.28,11.29,16800.0,9.7486,9.7572,9.7486,9.7572,16800.0
2013-06-12 15:25:00,11.28,11.29,11.28,11.29,9600.0,9.7486,9.7572,9.7486,9.7572,9600.0
2013-06-12 15:30:00,11.29,11.29,11.27,11.27,24800.0,9.7572,9.7572,9.74,9.74,24800.0
2013-06-12 15:35:00,11.27,11.27,11.27,11.27,10000.0,9.74,9.74,9.74,9.74,10000.0
2013-06-12 15:40:00,11.27,11.28,11.27,11.27,16800.0,9.74,9.7486,9.74,9.74,16800.0
2013-06-12 15:45:00,11.27,11.28,11.27,11.28,24000.0,9.74,9.7486,9.74,9.7486,24000.0
2013-06-12 15:50:00,11.29,11.29,11.28,11.29,37200.0,9.7572,9.7572,9.7486,9.7572,37200.0
2013-06-12 15:55:00,11.28,11.29,11.27,11.27,50800.0,9.7486,9.7572,9.74,9.74,50800.0
2013-06-13 09:30:00,11.26,11.33,11.22,11.3,10400.0,9.7313,9.7918,9.6967,9.7659,10400.0
2013-06-13 09:35:00,11.28,11.3,11.28,11.3,10000.0,9.7486,9.7659,9.7486,9.7659,10000.0
2013-06-13 09:40:00,11.3,11.31,11.3,11.3,12400.0,9.7659,9.7745,9.7659,9.7659,12400.0
2013-06-13 09:45:00,11.31,11.31,11.3,11.3,11200.0,9.7745,9.7745,9.7659,9.7659,11200.0
2013-06-13 09:50:00,11.3,11.31,11.3,11.31,6800.0,9.7659,9.7745,9.7659,9.7745,6800.0
2013-06-13 09:55:00,11.31,11.33,11.31,11.33,8800.0,9.7745,9.7918,9.7745,9.7918,8800.0
2013-06-13 10:00:00,11.33,11.33,11.31,11.33,8400.0,9.7918,9.7918,9.7745,9.7918,8400.0
2013-06-13 10:05:00,11.33,11.33,11.32,11.33,6000.0,9.7918,9.7918,9.7832,9.7918,6000.0
2013-06-13 10:10:00,11.32,11.32,11.3,11.3,10800.0,9.7832,9.7832,9.7659,9.7659,10800.0
2013-06-13 10:15:00,11.3,11.33,11.3,11.33,6800.0,9.7659,9.7918,9.7659,9.7918,6800.0
2013-06-13 10:20:00,11.33,11.34,11.32,11.33,11600.0,9.7918,9.8005,9.7832,9.7918,11600.0
2013-06-13 10:25:00,11.33,11.33,11.31,11.31,10400.0,9.7918,9.7918,9.7745,9.7745,10400.0
2013-06-13 10:30:00,11.31,11.32,11.31,11.32,8400.0,9.7745,9.7832,9.7745,9.7832,8400.0
2013-06-13 10:35:00,11.32,11.32,11.31,11.32,6400.0,9.7832,9.7832,9.7745,9.7832,6400.0
2013-06-13 10:40:00,11.33,11.33,11.32,11.32,8800.0,9.7918,9.7918,9.7832,9.7832,8800.0
2013-06-13 10:45:00,11.33,11.35,11.33,11.34,9200.0,9.7918,9.8091,9.7918,9.8005,9200.0
2013-06-13 10:50:00,11.34,11.34,11.34,11.34,2400.0,9.8005,9.8005,9.8005,9.8005,2400.0
2013-06-13 10:55:00,11.33,11.34,11.33,11.34,5200.0,9.7918,9.8005,9.7918,9.8005,5200.0
2013-06-13 11:00:00,11.34,11.35,11.34,11.35,7600.0,9.8005,9.8091,9.8005,9.8091,7600.0
2013-06-13 11:05:00,11.35,11.35,11.35,11.35,11200.0,9.8091,9.8091,9.8091,9.8091,11200.0
2013-06-13 11:10:00,11.35,11.36,11.35,11.35,8800.0,9.8091,9.8177,9.8091,9.8091,8800.0
2013-06-13 11:15:00,11.35,11.36,11.35,11.35,15200.0,9.8091,9.8177,9.8091,9.8091,15200.0
2013-06-13 11:20:00,11.36,11.36,11.35,11.36,5600.0,9.8177,9.8177,9.8091,9.8177,5600.0
2013-06-13 11:25:00,11.36,11.37,11.36,11.37,21600.0,9.8177,9.8264,9.8177,9.8264,21600.0
2013-06-13 11:30:00,11.36,11.36,11.36,11.36,8800.0,9.8177,9.8177,9.8177,9.8177,8800.0
2013-06-13 11:35:00,11.36,11.37,11.36,11.37,13200.0,9.8177,9.8264,9.8177,9.8264,13200.0
2013-06-13 11:40:00,11.37,11.37,11.33,11.34,108400.0,9.8264,9.8264,9.7918,9.8005,108400.0
2013-06-13 11:45:00,11.34,11.35,11.33,11.35,81600.0,9.8005,9.8091,9.7918,9.8091,81600.0
2013-06-13 11:50:00,11.35,11.37,11.35,11.35,98400.0,9.8091,9.8264,9.8091,9.8091,98400.0
2013-06-13 11:55:00,11.35,11.39,11.35,11.38,184800.0,9.8091,9.8437,9.8091,9.835,184800.0
2013-06-13 12:00:00,11.38,11.41,11.38,11.4,85200.0,9.835,9.861,9.835,9.8523,85200.0
2013-06-13 12:05:00,11.4,11.4,11.39,11.39,3600.0,9.8523,9.8523,9.8437,9.8437,3600.0
2013-06-13 12:10:00,11.38,11.39,11.38,11.38,10800.0,9.835,9.8437,9.835,9.835,10800.0
2013-06-13 12:15:00,11.38,11.39,11.38,11.38,5200.0,9.835,9.8437,9.835,9.835,5200.0
2013-06-13 12:20:00,11.38,11.39,11.38,11.39,7200.0,9.835,9.8437,9.835,9.8437,7200.0
2013-06-13 12:25:00,11.39,11.39,11.39,11.39,5600.0,9.8437,9.8437,9.8437,9.8437,5600.0
2013-06-13 12:30:00,11.39,11.4,11.39,11.4,5600.0,9.8437,9.8523,9.8437,9.8523,5600.0
2013-06-13 12:35:00,11.4,11.41,11.4,11.41,6800.0,9.8523,9.861,9.8523,9.861,6800.0
2013-06-13 12:40:00,11.41,11.41,11.4,11.41,6800.0,9.861,9.861,9.8523,9.861,6800.0
2013-06-13 12:45:00,11.4,11.4,11.4,11.4,7600.0,9.8523,9.8523,9.8523,9.8523,7600.0
2013-06-13 12:50:00,11.4,11.41,11.4,11.4,6800.0,9.8523,9.861,9.8523,9.8523,6800.0
2013-06-13 12:55:00,11.41,11.42,11.41,11.42,13600.0,9.861,9.8696,9.861,9.8696,13600.0
2013-06-13 13:00:00,11.42,11.42,11.41,11.41,5600.0,9.8696,9.8696,9.861,9.861,5600.0
2013-06-13 13:05:00,11.41,11.41,11.41,11.41,5200.0,9.861,9.861,9.861,9.861,5200.0
2013-06-13 13:10:00,11.41,11.42,11.41,11.42,14800.0,9.861,9.8696,9.861,9.8696,14800.0
2013-06-13 13:15:00,11.41,11.42,11.41,11.42,4800.0,9.861,9.8696,9.861,9.8696,4800.0
2013-06-13 13:20:00,11.42,11.42,11.42,11.42,4400.0,9.8696,9.8696,9.8696,9.8696,4400.0
2013-06-13 13:25:00,11.42,11.43,11.42,11.42,7600.0,9.8696,9.8782,9.8696,9.8696,7600.0
2013-06-13 13:30:00,11.43,11.43,11.43,11.43,8400.0,9.8782,9.8782,9.8782,9.8782,8400.0
2013-06-13 13:35:00,11.43,11.43,11.43,11.43,8400.0,9.8782,9.8782,9.8782,9.8782,8400.0
2013-06-13 13:40:00,11.43,11.43,11.43,11.43,4400.0,9.8782,9.8782,9.8782,9.8782,4400.0
2013-06-13 13:45:00,11.43,11.43,11.42,11.43,10000.0,9.8782,9.8782,9.8696,9.8782,10000.0
2013-06-13 13:50:00,11.43,11.43,11.43,11.43,4400.0,9.8782,9.8782,9.8782,9.8782,4400.0
2013-06-13 13:55:00,11.43,11.43,11.42,11.42,6000.0,9.8782,9.8782,9.8696,9.8696,6000.0
2013-06-13 14:00:00,11.42,11.44,11.42,11.43,22400.0,9.8696,9.8869,9.8696,9.8782,22400.0
2013-06-13 14:05:00,11.43,11.43,11.43,11.43,16400.0,9.8782,9.8782,9.8782,9.8782,16400.0
2013-06-13 14:10:00,11.43,11.44,11.43,11.44,12400.0,9.8782,9.8869,9.8782,9.8869,12400.0
2013-06-13 14:15:00,11.43,11.44,11.43,11.44,4400.0,9.8782,9.8869,9.8782,9.8869,4400.0
2013-06-13 14:20:00,11.44,11.44,11.44,11.44,8000.0,9.8869,9.8869,9.8869,9.8869,8000.0
2013-06-13 14:25:00,11.44,11.44,11.43,11.43,10000.0,9.8869,9.8869,9.8782,9.8782,10000.0
2013-06-13 14:30:00,11.44,11.44,11.43,11.43,9600.0,9.8869,9.8869,9.8782,9.8782,9600.0
2013-06-13 14:35:00,11.43,11.44,11.43,11.43,4800.0,9.8782,9.8869,9.8782,9.8782,4800.0
2013-06-13 14:40:00,11.44,11.44,11.42,11.43,8800.0,9.8869,9.8869,9.8696,9.8782,8800.0
2013-06-13 14:45:00,11.42,11.43,11.42,11.43,9600.0,9.8696,9.8782,9.8696,9.8782,9600.0
2013-06-13 14:50:00,11.43,11.43,11.42,11.43,5600.0,9.8782,9.8782,9.8696,9.8782,5600.0
2013-06-13 14:55:00,11.43,11.45,11.43,11.45,5200.0,9.8782,9.8955,9.8782,9.8955,5200.0
2013-06-13 15:00:00,11.45,11.45,11.44,11.44,6400.0,9.8955,9.8955,9.8869,9.8869,6400.0
2013-06-13 15:05:00,11.45,11.46,11.45,11.46,10400.0,9.8955,9.9042,9.8955,9.9042,10400.0
2013-06-13 15:10:00,11.46,11.46,11.45,11.46,10000.0,9.9042,9.9042,9.8955,9.9042,10000.0
2013-06-13 15:15:00,11.46,11.46,11.46,11.46,7200.0,9.9042,9.9042,9.9042,9.9042,7200.0
2013-06-13 15:20:00,11.46,11.46,11.45,11.46,8000.0,9.9042,9.9042,9.8955,9.9042,8000.0
2013-06-13 15:25:00,11.46,11.46,11.45,11.46,13200.0,9.9042,9.9042,9.8955,9.9042,13200.0
2013-06-13 15:30:00,11.46,11.46,11.45,11.45,20400.0,9.9042,9.9042,9.8955,9.8955,20400.0
2013-06-13 15:35:00,11.46,11.46,11.45,11.46,28400.0,9.9042,9.9042,9.8955,9.9042,28400.0
2013-06-13 15:40:00,11.46,11.48,11.46,11.48,42800.0,9.9042,9.9215,9.9042,9.9215,42800.0
2013-06-13 15:45:00,11.48,11.5,11.47,11.49,58400.0,9.9215,9.9387,9.9128,9.9301,58400.0
2013-06-13 15:50:00,11.49,11.5,11.49,11.49,78800.0,9.9301,9.9387,9.9301,9.9301,78800.0
2013-06-13 15:55:00,11.49,11.5,11.48,11.48,234800.0,9.9301,9.9387,9.9215,9.9215,234800.0
2013-06-14 09:30:00,11.48,11.5,11.43,11.43,11600.0,9.9215,9.9387,9.8782,9.8782,11600.0
2013-06-14 09:35:00,11.45,11.45,11.44,11.44,2000.0,9.8955,9.8955,9.8869,9.8869,2000.0
2013-06-14 09:40:00,11.4,11.4,11.4,11.4,400.0,9.8523,9.8523,9.8523,9.8523,400.0
2013-06-14 09:45:00,11.42,11.44,11.41,11.44,12400.0,9.8696,9.8869,9.861,9.8869,12400.0
2013-06-14 09:50:00,11.45,11.45,11.43,11.43,7200.0,9.8955,9.8955,9.8782,9.8782,7200.0
2013-06-14 09:55:00,11.43,11.46,11.42,11.46,19200.0,9.8782,9.9042,9.8696,9.9042,19200.0
2013-06-14 10:00:00,11.46,11.46,11.44,11.46,9200.0,9.9042,9.9042,9.8869,9.9042,9200.0
2013-06-14 10:05:00,11.46,11.46,11.45,11.46,9200.0,9.9042,9.9042,9.8955,9.9042,9200.0
2013-06-14 10:10:00,11.45,11.45,11.42,11.43,9600.0,9.8955,9.8955,9.8696,9.8782,9600.0
2013-06-14 10:15:00,11.43,11.45,11.41,11.44,31200.0,9.8782,9.8955,9.861,9.8869,31200.0
2013-06-14 10:20:00,11.44,11.45,11.44,11.45,5600.0,9.8869,9.8955,9.8869,9.8955,5600.0
2013-06-14 10:25:00,11.44,11.44,11.43,11.44,4400.0,9.8869,9.8869,9.8782,9.8869,4400.0
2013-06-14 10:30:00,11.43,11.45,11.43,11.45,7200.0,9.8782,9.8955,9.8782,9.8955,7200.0
2013-06-14 10:35:00,11.45,11.45,11.42,11.43,9200.0,9.8955,9.8955,9.8696,9.8782,9200.0
2013-06-14 10:40:00,11.42,11.43,11.42,11.43,5200.0,9.8696,9.8782,9.8696,9.8782,5200.0
2013-06-14 10:45:00,11.42,11.43,11.4,11.41,5600.0,9.8696,9.8782,9.8523,9.861,5600.0
2013-06-14 10:50:00,11.41,11.41,11.38,11.38,11200.0,9.861,9.861,9.835,9.835,11200.0
2013-06-14 10:55:00,11.39,11.39,11.39,11.39,2800.0,9.8437,9.8437,9.8437,9.8437,2800.0
2013-06-14 11:00:00,11.38,11.39,11.37,11.39,2800.0,9.835,9.8437,9.8264,9.8437,2800.0
2013-06-14 11:05:00,11.39,11.4,11.38,11.39,4400.0,9.8437,9.8523,9.835,9.8437,4400.0
2013-06-14 11:10:00,11.39,11.4,11.39,11.4,4400.0,9.8437,9.8523,9.8437,9.8523,4400.0
2013-06-14 11:15:00,11.4,11.4,11.39,11.39,2400.0,9.8523,9.8523,9.8437,9.8437,2400.0
2013-06-14 11:20:00,11.39,11.41,11.39,11.41,4000.0,9.8437,9.861,9.8437,9.861,4000.0
2013-06-14 11:25:00,11.41,11.42,11.4,11.42,12800.0,9.861,9.8696,9.8523,9.8696,12800.0
2013-06-14 11:30:00,11.42,11.42,11.4,11.4,10000.0,9.8696,9.8696,9.8523,9.8523,10000.0
2013-06-14 11:35:00,11.4,11.43,11.4,11.42,4800.0,9.8523,9.8782,9.8523,9.8696,4800.0
2013-06-14 11:40:00,11.41,11.42,11.39,11.39,10000.0,9.861,9.8696,9.8437,9.8437,10000.0
2013-06-14 11:45:00,11.39,11.39,11.38,11.38,4400.0,9.8437,9.8437,9.835,9.835,4400.0
2013-06-14 11:50:00,11.39,11.4,11.39,11.39,2400.0,9.8437,9.8523,9.8437,9.8437,2400.0
2013-06-14 11:55:00,11.4,11.41,11.4,11.41,3200.0,9.8523,9.861,9.8523,9.861,3200.0
2013-06-14 12:00:00,11.41,11.41,11.4,11.4,4400.0,9.861,9.861,9.8523,9.8523,4400.0
2013-06-14 12:05:00,11.4,11.42,11.4,11.42,5200.0,9.8523,9.8696,9.8523,9.8696,5200.0
2013-06-14 12:10:00,11.42,11.43,11.42,11.42,12000.0,9.8696,9.8782,9.8696,9.8696,12000.0
2013-06-14 12:15:00,11.42,11.43,11.41,11.43,6400.0,9.8696,9.8782,9.861,9.8782,6400.0
2013-06-14 12:20:00,11.43,11.43,11.41,11.42,4000.0,9.8782,9.8782,9.861,9.8696,4000.0
2013-06-14 12:25:00,11.42,11.43,11.42,11.42,2800.0,9.8696,9.8782,9.8696,9.8696,2800.0
2013-06-14 12:30:00,11.43,11.44,11.42,11.42,10800.0,9.8782,9.8869,9.8696,9.8696,10800.0
2013-06-14 12:35:00,11.42,11.42,11.41,11.42,10000.0,9.8696,9.8696,9.861,9.8696,10000.0
2013-06-14 12:40:00,11.42,11.42,11.41,11.41,5200.0,9.8696,9.8696,9.861,9.861,5200.0
2013-06-14 12:45:00,11.41,11.41,11.4,11.41,10000.0,9.861,9.861,9.8523,9.861,10000.0
2013-06-14 12:50:00,11.42,11.42,11.4,11.4,3600.0,9.8696,9.8696,9.8523,9.8523,3600.0
2013-06-14 12:55:00,11.4,11.41,11.4,11.41,2800.0,9.8523,9.861,9.8523,9.861,2800.0
2013-06-14 13:00:00,11.41,11.41,11.39,11.39,4800.0,9.861,9.861,9.8437,9.8437,4800.0
2013-06-14 13:05:00,11.39,11.4,11.39,11.4,8000.0,9.8437,9.8523,9.8437,9.8523,8000.0
2013-06-14 13:10:00,11.4,11.4,11.38,11.4,16400.0,9.8523,9.8523,9.835,9.8523,16400.0
2013-06-14 13:15:00,11.4,11.4,11.38,11.39,6400.0,9.8523,9.8523,9.835,9.8437,6400.0
2013-06-14 13:20:00,11.39,11.39,11.39,11.39,10800.0,9.8437,9.8437,9.8437,9.8437,10800.0
2013-06-14 13:25:00,11.39,11.39,11.38,11.38,15200.0,9.8437,9.8437,9.835,9.835,15200.0
2013-06-14 13:30:00,11.38,11.39,11.38,11.39,4800.0,9.835,9.8437,9.835,9.8437,4800.0
2013-06-14 13:35:00,11.39,11.39,11.38,11.39,8400.0,9.8437,9.8437,9.835,9.8437,8400.0
2013-06-14 13:40:00,11.39,11.4,11.39,11.39,10000.0,9.8437,9.8523,9.8437,9.8437,10000.0
2013-06-14 13:45:00,11.4,11.4,11.39,11.4,8000.0,9.8523,9.8523,9.8437,9.8523,8000.0
2013-06-14 13:50:00,11.4,11.4,11.37,11.37,9600.0,9.8523,9.8523,9.8264,9.8264,9600.0
2013-06-14 13:55:00,11.38,11.38,11.37,11.38,4000.0,9.835,9.835,9.8264,9.835,4000.0
2013-06-14 14:00:00,11.37,11.37,11.36,11.37,10800.0,9.8264,9.8264,9.8177,9.8264,10800.0
2013-06-14 14:05:00,11.36,11.38,11.36,11.38,6800.0,9.8177,9.835,9.8177,9.835,6800.0
2013-06-14 14:10:00,11.38,11.38,11.38,11.38,11600.0,9.835,9.835,9.835,9.835,11600.0
2013-06-14 14:15:00,11.38,11.39,11.38,11.39,10000.0,9.835,9.8437,9.835,9.8437,10000.0
2013-06-14 14:20:00,11.39,11.41,11.39,11.4,16800.0,9.8437,9.861,9.8437,9.8523,16800.0
2013-06-14 14:25:00,11.4,11.4,11.39,11.39,9200.0,9.8523,9.8523,9.8437,9.8437,9200.0
2013-06-14 14:30:00,11.39,11.39,11.38,11.39,15600.0,9.8437,9.8437,9.835,9.8437,15600.0
2013-06-14 14:35:00,11.39,11.41,11.39,11.41,14800.0,9.8437,9.861,9.8437,9.861,14800.0
2013-06-14 14:40:00,11.41,11.42,11.41,11.42,13600.0,9.861,9.8696,9.861,9.8696,13600.0
2013-06-14 14:45:00,11.42,11.42,11.41,11.41,3600.0,9.8696,9.8696,9.861,9.861,3600.0
2013-06-14 14:50:00,11.41,11.42,11.4,11.41,13600.0,9.861,9.8696,9.8523,9.861,13600.0
2013-06-14 14:55:00,11.4,11.4,11.39,11.39,14800.0,9.8523,9.8523,9.8437,9.8437,14800.0
2013-06-14 15:00:00,11.39,11.42,11.39,11.41,16800.0,9.8437,9.8696,9.8437,9.861,16800.0
2013-06-14 15:05:00,11.41,11.42,11.41,11.41,13600.0,9.861,9.8696,9.861,9.861,13600.0
2013-06-14 15:10:00,11.41,11.42,11.41,11.42,8400.0,9.861,9.8696,9.861,9.8696,8400.0
2013-06-14 15:15:00,11.42,11.43,11.41,11.42,14000.0,9.8696,9.8782,9.861,9.8696,14000.0
2013-06-14 15:20:00,11.42,11.43,11.42,11.43,14400.0,9.8696,9.8782,9.8696,9.8782,14400.0
2013-06-14 15:25:00,11.43,11.43,11.41,11.42,31600.0,9.8782,9.8782,9.861,9.8696,31600.0
2013-06-14 15:30:00,11.41,11.41,11.4,11.4,13200.0,9.861,9.861,9.8523,9.8523,13200.0
2013-06-14 15:35:00,11.39,11.4,11.39,11.4,12400.0,9.8437,9.8523,9.8437,9.8523,12400.0
2013-06-14 15:40:00,11.4,11.41,11.38,11.38,25600.0,9.8523,9.861,9.835,9.835,25600.0
2013-06-14 15:45:00,11.38,11.39,11.38,11.39,14800.0,9.835,9.8437,9.835,9.8437,14800.0
2013-06-14 15:50:00,11.39,11.4,11.39,11.39,46800.0,9.8437,9.8523,9.8437,9.8437,46800.0
2013-06-14 15:55:00,11.39,11.4,11.38,11.39,143600.0,9.8437,9.8523,9.835,9.8437,143600.0
2013-06-17 09:30:00,11.44,11.44,11.44,11.44,4800.0,9.8869,9.8869,9.8869,9.8869,4800.0
2013-06-17 09:35:00,11.44,11.47,11.44,11.47,4400.0,9.8869,9.9128,9.8869,9.9128,4400.0
2013-06-17 09:40:00,11.46,11.46,11.43,11.44,10800.0,9.9042,9.9042,9.8782,9.8869,10800.0
2013-06-17 09:45:00,11.44,11.47,11.44,11.47,30400.0,9.8869,9.9128,9.8869,9.9128,30400.0
2013-06-17 09:50:00,11.47,11.48,11.47,11.48,10400.0,9.9128,9.9215,9.9128,9.9215,10400.0
2013-06-17 09:55:00,11.47,11.48,11.47,11.47,4800.0,9.9128,9.9215,9.9128,9.9128,4800.0
2013-06-17 10:00:00,11.46,11.47,11.46,11.46,12000.0,9.9042,9.9128,9.9042,9.9042,12000.0
2013-06-17 10:05:00,11.46,11.46,11.45,11.46,3200.0,9.9042,9.9042,9.8955,9.9042,3200.0
2013-06-17 10:10:00,11.45,11.46,11.45,11.45,8400.0,9.8955,9.9042,9.8955,9.8955,8400.0
2013-06-17 10:15:00,11.45,11.45,11.44,11.44,5600.0,9.8955,9.8955,9.8869,9.8869,5600.0
2013-06-17 10:20:00,11.44,11.44,11.43,11.43,4000.0,9.8869,9.8869,9.8782,9.8782,4000.0
2013-06-17 10:25:00,11.42,11.43,11.42,11.43,24000.0,9.8696,9.8782,9.8696,9.8782,24000.0
2013-06-17 10:30:00,11.43,11.43,11.43,11.43,3600.0,9.8782,9.8782,9.8782,9.8782,3600.0
2013-06-17 10:35:00,11.43,11.43,11.42,11.42,8000.0,9.8782,9.8782,9.8696,9.8696,8000.0
2013-06-17 10:40:00,11.42,11.43,11.42,11.42,9200.0,9.8696,9.8782,9.8696,9.8696,9200.0
2013-06-17 10:45:00,11.43,11.45,11.43,11.45,14400.0,9.8782,9.8955,9.8782,9.8955,14400.0
2013-06-17 10:50:00,11.44,11.45,11.44,11.45,11200.0,9.8869,9.8955,9.8869,9.8955,11200.0
2013-06-17 10:55:00,11.45,11.46,11.45,11.46,6400.0,9.8955,9.9042,9.8955,9.9042,6400.0
2013-06-17 11:00:00,11.46,11.47,11.45,11.45,12400.0,9.9042,9.9128,9.8955,9.8955,12400.0
2013-06-17 11:05:00,11.46,11.46,11.45,11.45,10400.0,9.9042,9.9042,9.8955,9.8955,10400.0
2013-06-17 11:10:00,11.46,11.49,11.46,11.47,18800.0,9.9042,9.9301,9.9042,9.9128,18800.0
2013-06-17 11:15:00,11.47,11.47,11.46,11.47,21200.0,9.9128,9.9128,9.9042,9.9128,21200.0
2013-06-17 11:20:00,11.46,11.48,11.46,11.48,26800.0,9.9042,9.9215,9.9042,9.9215,26800.0
2013-06-17 11:25:00,11.47,11.48,11.47,11.48,1600.0,9.9128,9.9215,9.9128,9.9215,1600.0
2013-06-17 11:30:00,11.48,11.48,11.47,11.48,3600.0,9.9215,9.9215,9.9128,9.9215,3600.0
2013-06-17 11:35:00,11.48,11.48,11.47,11.48,8400.0,9.9215,9.9215,9.9128,9.9215,8400.0
2013-06-17 11:40:00,11.47,11.48,11.47,11.48,12800.0,9.9128,9.9215,9.9128,9.9215,12800.0
2013-06-17 11:45:00,11.48,11.48,11.47,11.48,8800.0,9.9215,9.9215,9.9128,9.9215,8800.0
2013-06-17 11:50:00,11.48,11.49,11.48,11.49,5600.0,9.9215,9.9301,9.9215,9.9301,5600.0
2013-06-17 11:55:00,11.48,11.5,11.48,11.5,5600.0,9.9215,9.9387,9.9215,9.9387,5600.0
2013-06-17 12:00:00,11.49,11.5,11.49,11.49,16000.0,9.9301,9.9387,9.9301,9.9301,16000.0
2013-06-17 12:05:00,11.49,11.5,11.49,11.49,9600.0,9.9301,9.9387,9.9301,9.9301,9600.0
2013-06-17 12:10:00,11.49,11.5,11.49,11.49,6800.0,9.9301,9.9387,9.9301,9.9301,6800.0
2013-06-17 12:15:00,11.49,11.49,11.49,11.49,2400.0,9.9301,9.9301,9.9301,9.9301,2400.0
2013-06-17 12:20:00,11.49,11.49,11.49,11.49,2400.0,9.9301,9.9301,9.9301,9.9301,2400.0
2013-06-17 12:25:00,11.49,11.5,11.49,11.49,20800.0,9.9301,9.9387,9.9301,9.9301,20800.0
2013-06-17 12:30:00,11.5,11.5,11.5,11.5,6400.0,9.9387,9.9387,9.9387,9.9387,6400.0
2013-06-17 12:35:00,11.49,11.51,11.49,11.49,17200.0,9.9301,9.9474,9.9301,9.9301,17200.0
2013-06-17 12:40:00,11.49,11.51,11.49,11.51,27600.0,9.9301,9.9474,9.9301,9.9474,27600.0
2013-06-17 12:45:00,11.51,11.51,11.5,11.51,30400.0,9.9474,9.9474,9.9387,9.9474,30400.0
2013-06-17 12:50:00,11.5,11.5,11.5,11.5,6800.0,9.9387,9.9387,9.9387,9.9387,6800.0
2013-06-17 12:55:00,11.5,11.5,11.49,11.49,10400.0,9.9387,9.9387,9.9301,9.9301,10400.0
2013-06-17 13:00:00,11.49,11.49,11.48,11.48,2400.0,9.9301,9.9301,9.9215,9.9215,2400.0
2013-06-17 13:05:00,11.48,11.48,11.47,11.47,8400.0,9.9215,9.9215,9.9128,9.9128,8400.0
2013-06-17 13:10:00,11.47,11.47,11.47,11.47,2400.0,9.9128,9.9128,9.9128,9.9128,2400.0
2013-06-17 13:15:00,11.47,11.47,11.46,11.47,7600.0,9.9128,9.9128,9.9042,9.9128,7600.0
2013-06-17 13:20:00,11.47,11.48,11.47,11.48,3600.0,9.9128,9.9215,9.9128,9.9215,3600.0
2013-06-17 13:25:00,11.48,11.49,11.48,11.49,6400.0,9.9215,9.9301,9.9215,9.9301,6400.0
2013-06-17 13:30:00,11.48,11.49,11.48,11.49,2400.0,9.9215,9.9301,9.9215,9.9301,2400.0
2013-06-17 13:35:00,11.49,11.49,11.49,11.49,2800.0,9.9301,9.9301,9.9301,9.9301,2800.0
2013-06-17 13:40:00,11.48,11.49,11.48,11.49,2800.0,9.9215,9.9301,9.9215,9.9301,2800.0
2013-06-17 13:45:00,11.49,11.49,11.49,11.49,2400.0,9.9301,9.9301,9.9301,9.9301,2400.0
2013-06-17 13:50:00,11.49,11.49,11.48,11.49,5600.0,9.9301,9.9301,9.9215,9.9301,5600.0
2013-06-17 13:55:00,11.48,11.48,11.47,11.47,4000.0,9.9215,9.9215,9.9128,9.9128,4000.0
2013-06-17 14:00:00,11.47,11.47,11.47,11.47,6000.0,9.9128,9.9128,9.9128,9.9128,6000.0
2013-06-17 14:05:00,11.47,11.47,11.46,11.46,5200.0,9.9128,9.9128,9.9042,9.9042,5200.0
2013-06-17 14:10:00,11.46,11.47,11.45,11.47,9600.0,9.9042,9.9128,9.8955,9.9128,9600.0
2013-06-17 14:15:00,11.47,11.47,11.47,11.47,3600.0,9.9128,9.9128,9.9128,9.9128,3600.0
2013-06-17 14:20:00,11.47,11.47,11.46,11.46,2800.0,9.9128,9.9128,9.9042,9.9042,2800.0
2013-06-17 14:25:00,11.46,11.46,11.45,11.45,8800.0,9.9042,9.9042,9.8955,9.8955,8800.0
2013-06-17 14:30:00,11.45,11.45,11.45,11.45,4800.0,9.8955,9.8955,9.8955,9.8955,4800.0
2013-06-17 14:35:00,11.46,11.46,11.45,11.45,2800.0,9.9042,9.9042,9.8955,9.8955,2800.0
2013-06-17 14:40:00,11.45,11.46,11.44,11.44,4800.0,9.8955,9.9042,9.8869,9.8869,4800.0
2013-06-17 14:45:00,11.44,11.44,11.41,11.42,16000.0,9.8869,9.8869,9.861,9.8696,16000.0
2013-06-17 14:50:00,11.41,11.42,11.4,11.41,13200.0,9.861,9.8696,9.8523,9.861,13200.0
2013-06-17 14:55:00,11.4,11.41,11.4,11.4,7200.0,9.8523,9.861,9.8523,9.8523,7200.0
2013-06-17 15:00:00,11.4,11.42,11.4,11.42,6400.0,9.8523,9.8696,9.8523,9.8696,6400.0
2013-06-17 15:05:00,11.43,11.43,11.42,11.43,5200.0,9.8782,9.8782,9.8696,9.8782,5200.0
2013-06-17 15:10:00,11.43,11.43,11.42,11.43,9600.0,9.8782,9.8782,9.8696,9.8782,9600.0
2013-06-17 15:15:00,11.42,11.43,11.42,11.42,10000.0,9.8696,9.8782,9.8696,9.8696,10000.0
2013-06-17 15:20:00,11.42,11.42,11.41,11.42,11200.0,9.8696,9.8696,9.861,9.8696,11200.0
2013-06-17 15:25:00,11.43,11.44,11.43,11.43,4400.0,9.8782,9.8869,9.8782,9.8782,4400.0
2013-06-17 15:30:00,11.43,11.45,11.43,11.45,14800.0,9.8782,9.8955,9.8782,9.8955,14800.0
2013-06-17 15:35:00,11.45,11.49,11.45,11.48,32800.0,9.8955,9.9301,9.8955,9.9215,32800.0
2013-06-17 15:40:00,11.49,11.49,11.47,11.47,16400.0,9.9301,9.9301,9.9128,9.9128,16400.0
2013-06-17 15:45:00,11.47,11.47,11.46,11.47,22400.0,9.9128,9.9128,9.9042,9.9128,22400.0
2013-06-17 15:50:00,11.47,11.47,11.45,11.46,24400.0,9.9128,9.9128,9.8955,9.9042,24400.0
2013-06-17 15:55:00,11.45,11.48,11.45,11.48,54000.0,9.8955,9.9215,9.8955,9.9215,54000.0
2013-06-18 09:30:00,11.5,11.54,11.49,11.54,56000.0,9.9387,9.9733,9.9301,9.9733,56000.0
2013-06-18 09:35:00,11.54,11.54,11.52,11.52,8000.0,9.9733,9.9733,9.956,9.956,8000.0
2013-06-18 09:40:00,11.52,11.52,11.5,11.5,5200.0,9.956,9.956,9.9387,9.9387,5200.0
2013-06-18 09:45:00,11.5,11.5,11.47,11.5,14800.0,9.9387,9.9387,9.9128,9.9387,14800.0
2013-06-18 09:50:00,11.5,11.51,11.5,11.51,8800.0,9.9387,9.9474,9.9387,9.9474,8800.0
2013-06-18 09:55:00,11.51,11.51,11.47,11.47,11600.0,9.9474,9.9474,9.9128,9.9128,11600.0
2013-06-18 10:00:00,11.47,11.47,11.45,11.45,6400.0,9.9128,9.9128,9.8955,9.8955,6400.0
2013-06-18 10:05:00,11.45,11.46,11.45,11.46,14000.0,9.8955,9.9042,9.8955,9.9042,14000.0
2013-06-18 10:10:00,11.46,11.46,11.46,11.46,3200.0,9.9042,9.9042,9.9042,9.9042,3200.0
2013-06-18 10:15:00,11.46,11.47,11.46,11.47,7600.0,9.9042,9.9128,9.9042,9.9128,7600.0
2013-06-18 10:20:00,11.47,11.47,11.46,11.47,12000.0,9.9128,9.9128,9.9042,9.9128,12000.0
2013-06-18 10:25:00,11.47,11.47,11.46,11.46,7600.0,9.9128,9.9128,9.9042,9.9042,7600.0
2013-06-18 10:30:00,11.46,11.48,11.46,11.48,5200.0,9.9042,9.9215,9.9042,9.9215,5200.0
2013-06-18 10:35:00,11.49,11.5,11.48,11.49,9200.0,9.9301,9.9387,9.9215,9.9301,9200.0
2013-06-18 10:40:00,11.49,11.49,11.49,11.49,6800.0,9.9301,9.9301,9.9301,9.9301,6800.0
2013-06-18 10:45:00,11.49,11.51,11.49,11.51,31600.0,9.9301,9.9474,9.9301,9.9474,31600.0
2013-06-18 10:50:00,11.51,11.52,11.51,11.52,8000.0,9.9474,9.956,9.9474,9.956,8000.0
2013-06-18 10:55:00,11.52,11.54,11.52,11.54,5200.0,9.956,9.9733,9.956,9.9733,5200.0
2013-06-18 11:00:00,11.53,11.55,11.53,11.55,40000.0,9.9647,9.9819,9.9647,9.9819,40000.0
2013-06-18 11:05:00,11.56,11.56,11.55,11.55,9200.0,9.9906,9.9906,9.9819,9.9819,9200.0
2013-06-18 11:10:00,11.56,11.56,11.55,11.55,8400.0,9.9906,9.9906,9.9819,9.9819,8400.0
2013-06-18 11:15:00,11.55,11.56,11.55,11.56,12400.0,9.9819,9.9906,9.9819,9.9906,12400.0
2013-06-18 11:20:00,11.56,11.56,11.55,11.55,21200.0,9.9906,9.9906,9.9819,9.9819,21200.0
2013-06-18 11:25:00,11.56,11.56,11.55,11.56,14000.0,9.9906,9.9906,9.9819,9.9906,14000.0
2013-06-18 11:30:00,11.56,11.57,11.56,11.56,14800.0,9.9906,9.9992,9.9906,9.9906,14800.0
2013-06-18 11:35:00,11.56,11.56,11.56,11.56,8800.0,9.9906,9.9906,9.9906,9.9906,8800.0
2013-06-18 11:40:00,11.56,11.56,11.55,11.55,11200.0,9.9906,9.9906,9.9819,9.9819,11200.0
2013-06-18 11:45:00,11.55,11.56,11.55,11.56,48400.0,9.9819,9.9906,9.9819,9.9906,48400.0
2013-06-18 11:50:00,11.56,11.56,11.55,11.56,26400.0,9.9906,9.9906,9.9819,9.9906,26400.0
2013-06-18 11:55:00,11.56,11.56,11.55,11.56,6000.0,9.9906,9.9906,9.9819,9.9906,6000.0
2013-06-18 12:00:00,11.55,11.56,11.55,11.56,23200.0,9.9819,9.9906,9.9819,9.9906,23200.0
2013-06-18 12:05:00,11.56,11.56,11.56,11.56,10000.0,9.9906,9.9906,9.9906,9.9906,10000.0
2013-06-18 12:10:00,11.56,11.57,11.56,11.56,18000.0,9.9906,9.9992,9.9906,9.9906,18000.0
2013-06-18 12:15:00,11.57,11.58,11.57,11.57,8800.0,9.9992,10.0079,9.9992,9.9992,8800.0
2013-06-18 12:20:00,11.58,11.58,11.56,11.57,6400.0,10.0079,10.0079,9.9906,9.9992,6400.0
2013-06-18 12:25:00,11.57,11.58,11.56,11.58,12400.0,9.9992,10.0079,9.9906,10.0079,12400.0
2013-06-18 12:30:00,11.58,11.58,11.57,11.58,12000.0,10.0079,10.0079,9.9992,10.0079,12000.0
2013-06-18 12:35:00,11.58,11.59,11.58,11.59,10800.0,10.0079,10.0165,10.0079,10.0165,10800.0
2013-06-18 12:40:00,11.59,11.6,11.59,11.6,6400.0,10.0165,10.0252,10.0165,10.0252,6400.0
2013-06-18 12:45:00,11.6,11.6,11.59,11.6,10000.0,10.0252,10.0252,10.0165,10.0252,10000.0
2013-06-18 12:50:00,11.6,11.6,11.6,11.6,10800.0,10.0252,10.0252,10.0252,10.0252,10800.0
2013-06-18 12:55:00,11.6,11.62,11.6,11.6,24000.0,10.0252,10.0424,10.0252,10.0252,24000.0
2013-06-18 13:00:00,11.6,11.6,11.6,11.6,13200.0,10.0252,10.0252,10.0252,10.0252,13200.0
2013-06-18 13:05:00,11.6,11.6,11.58,11.58,9200.0,10.0252,10.0252,10.0079,10.0079,9200.0
2013-06-18 13:10:00,11.58,11.6,11.58,11.59,12000.0,10.0079,10.0252,10.0079,10.0165,12000.0
2013-06-18 13:15:00,11.59,11.59,11.59,11.59,10800.0,10.0165,10.0165,10.0165,10.0165,10800.0
2013-06-18 13:20:00,11.59,11.6,11.59,11.6,5200.0,10.0165,10.0252,10.0165,10.0252,5200.0
2013-06-18 13:25:00,11.6,11.6,11.6,11.6,6400.0,10.0252,10.0252,10.0252,10.0252,6400.0
2013-06-18 13:30:00,11.6,11.6,11.58,11.58,12800.0,10.0252,10.0252,10.0079,10.0079,12800.0
2013-06-18 13:35:00,11.59,11.59,11.57,11.57,25200.0,10.0165,10.0165,9.9992,9.9992,25200.0
2013-06-18 13:40:00,11.57,11.58,11.56,11.57,15200.0,9.9992,10.0079,9.9906,9.9992,15200.0
2013-06-18 13:45:00,11.57,11.57,11.56,11.56,16400.0,9.9992,9.9992,9.9906,9.9906,16400.0
2013-06-18 13:50:00,11.56,11.57,11.55,11.57,36400.0,9.9906,9.9992,9.9819,9.9992,36400.0
2013-06-18 13:55:00,11.56,11.56,11.55,11.55,15600.0,9.9906,9.9906,9.9819,9.9819,15600.0
2013-06-18 14:00:00,11.55,11.55,11.54,11.54,20000.0,9.9819,9.9819,9.9733,9.9733,20000.0
2013-06-18 14:05:00,11.55,11.56,11.54,11.56,26400.0,9.9819,9.9906,9.9733,9.9906,26400.0
2013-06-18 14:10:00,11.56,11.58,11.56,11.58,122000.0,9.9906,10.0079,9.9906,10.0079,122000.0
2013-06-18 14:15:00,11.58,11.58,11.57,11.58,24800.0,10.0079,10.0079,9.9992,10.0079,24800.0
2013-06-18 14:20:00,11.58,11.59,11.58,11.59,31600.0,10.0079,10.0165,10.0079,10.0165,31600.0
2013-06-18 14:25:00,11.59,11.59,11.58,11.59,28800.0,10.0165,10.0165,10.0079,10.0165,28800.0
2013-06-18 14:30:00,11.59,11.59,11.58,11.58,16000.0,10.0165,10.0165,10.0079,10.0079,16000.0
2013-06-18 14:35:00,11.58,11.59,11.58,11.58,33600.0,10.0079,10.0165,10.0079,10.0079,33600.0
2013-06-18 14:40:00,11.58,11.59,11.58,11.58,18800.0,10.0079,10.0165,10.0079,10.0079,18800.0
2013-06-18 14:45:00,11.58,11.6,11.58,11.59,26000.0,10.0079,10.0252,10.0079,10.0165,26000.0
2013-06-18 14:50:00,11.59,11.59,11.58,11.58,22800.0,10.0165,10.0165,10.0079,10.0079,22800.0
2013-06-18 14:55:00,11.59,11.59,11.58,11.59,33600.0,10.0165,10.0165,10.0079,10.0165,33600.0
2013-06-18 15:00:00,11.58,11.59,11.58,11.58,23200.0,10.0079,10.0165,10.0079,10.0079,23200.0
2013-06-18 15:05:00,11.58,11.58,11.57,11.58,31200.0,10.0079,10.0079,9.9992,10.0079,31200.0
2013-06-18 15:10:00,11.58,11.59,11.58,11.58,43600.0,10.0079,10.0165,10.0079,10.0079,43600.0
2013-06-18 15:15:00,11.59,11.59,11.58,11.59,26000.0,10.0165,10.0165,10.0079,10.0165,26000.0
2013-06-18 15:20:00,11.59,11.59,11.58,11.59,18400.0,10.0165,10.0165,10.0079,10.0165,18400.0
2013-06-18 15:25:00,11.58,11.59,11.58,11.59,34000.0,10.0079,10.0165,10.0079,10.0165,34000.0
2013-06-18 15:30:00,11.6,11.6,11.58,11.58,23200.0,10.0252,10.0252,10.0079,10.0079,23200.0
2013-06-18 15:35:00,11.58,11.58,11.56,11.56,25200.0,10.0079,10.0079,9.9906,9.9906,25200.0
2013-06-18 15:40:00,11.56,11.57,11.56,11.57,23600.0,9.9906,9.9992,9.9906,9.9992,23600.0
2013-06-18 15:45:00,11.57,11.58,11.56,11.57,35200.0,9.9992,10.0079,9.9906,9.9992,35200.0
2013-06-18 15:50:00,11.57,11.57,11.55,11.55,95200.0,9.9992,9.9992,9.9819,9.9819,95200.0
2013-06-18 15:55:00,11.55,11.56,11.55,11.56,148800.0,9.9819,9.9906,9.9819,9.9906,148800.0
2013-06-19 09:30:00,11.56,11.63,11.49,11.51,8000.0,9.9906,10.0511,9.9301,9.9474,8000.0
2013-06-19 09:35:00,11.54,11.54,11.5,11.53,6400.0,9.9733,9.9733,9.9387,9.9647,6400.0
2013-06-19 09:40:00,11.52,11.52,11.47,11.47,11200.0,9.956,9.956,9.9128,9.9128,11200.0
2013-06-19 09:45:00,11.48,11.5,11.47,11.5,18000.0,9.9215,9.9387,9.9128,9.9387,18000.0
2013-06-19 09:50:00,11.51,11.51,11.47,11.47,25600.0,9.9474,9.9474,9.9128,9.9128,25600.0
2013-06-19 09:55:00,11.47,11.48,11.47,11.47,12400.0,9.9128,9.9215,9.9128,9.9128,12400.0
2013-06-19 10:00:00,11.47,11.49,11.46,11.49,24000.0,9.9128,9.9301,9.9042,9.9301,24000.0
2013-06-19 10:05:00,11.48,11.49,11.47,11.49,24400.0,9.9215,9.9301,9.9128,9.9301,24400.0
2013-06-19 10:10:00,11.49,11.49,11.47,11.47,11200.0,9.9301,9.9301,9.9128,9.9128,11200.0
2013-06-19 10:15:00,11.47,11.49,11.47,11.49,7200.0,9.9128,9.9301,9.9128,9.9301,7200.0
2013-06-19 10:20:00,11.49,11.5,11.49,11.49,8800.0,9.9301,9.9387,9.9301,9.9301,8800.0
2013-06-19 10:25:00,11.5,11.51,11.49,11.51,6400.0,9.9387,9.9474,9.9301,9.9474,6400.0
2013-06-19 10:30:00,11.51,11.53,11.51,11.53,8400.0,9.9474,9.9647,9.9474,9.9647,8400.0
2013-06-19 10:35:00,11.54,11.55,11.54,11.55,12000.0,9.9733,9.9819,9.9733,9.9819,12000.0
2013-06-19 10:40:00,11.55,11.55,11.54,11.54,6800.0,9.9819,9.9819,9.9733,9.9733,6800.0
2013-06-19 10:45:00,11.54,11.54,11.53,11.53,4000.0,9.9733,9.9733,9.9647,9.9647,4000.0
2013-06-19 10:50:00,11.53,11.53,11.52,11.52,10800.0,9.9647,9.9647,9.956,9.956,10800.0
2013-06-19 10:55:00,11.52,11.52,11.5,11.51,6800.0,9.956,9.956,9.9387,9.9474,6800.0
2013-06-19 11:00:00,11.51,11.51,11.5,11.5,1600.0,9.9474,9.9474,9.9387,9.9387,1600.0
2013-06-19 11:05:00,11.51,11.51,11.5,11.51,13200.0,9.9474,9.9474,9.9387,9.9474,13200.0
2013-06-19 11:10:00,11.5,11.52,11.5,11.52,4000.0,9.9387,9.956,9.9387,9.956,4000.0
2013-06-19 11:15:00,11.52,11.54,11.52,11.53,23200.0,9.956,9.9733,9.956,9.9647,23200.0
2013-06-19 11:20:00,11.53,11.53,11.52,11.52,11600.0,9.9647,9.9647,9.956,9.956,11600.0
2013-06-19 11:25:00,11.52,11.54,11.52,11.54,18800.0,9.956,9.9733,9.956,9.9733,18800.0
2013-06-19 11:30:00,11.53,11.53,11.53,11.53,2000.0,9.9647,9.9647,9.9647,9.9647,2000.0
2013-06-19 11:35:00,11.53,11.53,11.53,11.53,3200.0,9.9647,9.9647,9.9647,9.9647,3200.0
2013-06-19 11:40:00,11.53,11.53,11.53,11.53,12000.0,9.9647,9.9647,9.9647,9.9647,12000.0
2013-06-19 11:45:00,11.53,11.53,11.52,11.53,14800.0,9.9647,9.9647,9.956,9.9647,14800.0
2013-06-19 11:50:00,11.53,11.53,11.52,11.53,4800.0,9.9647,9.9647,9.956,9.9647,4800.0
2013-06-19 11:55:00,11.53,11.53,11.52,11.52,4000.0,9.9647,9.9647,9.956,9.956,4000.0
2013-06-19 12:00:00,11.52,11.52,11.52,11.52,3200.0,9.956,9.956,9.956,9.956,3200.0
2013-06-19 12:05:00,11.52,11.53,11.52,11.53,14400.0,9.956,9.9647,9.956,9.9647,14400.0
2013-06-19 12:10:00,11.53,11.54,11.53,11.53,10000.0,9.9647,9.9733,9.9647,9.9647,10000.0
2013-06-19 12:15:00,11.53,11.53,11.53,11.53,4400.0,9.9647,9.9647,9.9647,9.9647,4400.0
2013-06-19 12:20:00,11.53,11.54,11.53,11.53,10000.0,9.9647,9.9733,9.9647,9.9647,10000.0
2013-06-19 12:25:00,11.53,11.53,11.53,11.53,8000.0,9.9647,9.9647,9.9647,9.9647,8000.0
2013-06-19 12:30:00,11.52,11.53,11.52,11.53,6000.0,9.956,9.9647,9.956,9.9647,6000.0
2013-06-19 12:35:00,11.53,11.54,11.52,11.54,15600.0,9.9647,9.9733,9.956,9.9733,15600.0
2013-06-19 12:40:00,11.54,11.54,11.53,11.54,6800.0,9.9733,9.9733,9.9647,9.9733,6800.0
2013-06-19 12:45:00,11.54,11.54,11.53,11.53,9200.0,9.9733,9.9733,9.9647,9.9647,9200.0
2013-06-19 12:50:00,11.53,11.53,11.53,11.53,8000.0,9.9647,9.9647,9.9647,9.9647,8000.0
2013-06-19 12:55:00,11.53,11.53,11.53,11.53,6400.0,9.9647,9.9647,9.9647,9.9647,6400.0
2013-06-19 13:00:00,11.53,11.54,11.53,11.54,18400.0,9.9647,9.9733,9.9647,9.9733,18400.0
2013-06-19 13:05:00,11.54,11.54,11.53,11.53,26400.0,9.9733,9.9733,9.9647,9.9647,26400.0
2013-06-19 13:10:00,11.53,11.53,11.53,11.53,4000.0,9.9647,9.9647,9.9647,9.9647,4000.0
2013-06-19 13:15:00,11.53,11.53,11.53,11.53,8000.0,9.9647,9.9647,9.9647,9.9647,8000.0
2013-06-19 13:20:00,11.53,11.53,11.52,11.53,8000.0,9.9647,9.9647,9.956,9.9647,8000.0
2013-06-19 13:25:00,11.52,11.53,11.52,11.53,4000.0,9.956,9.9647,9.956,9.9647,4000.0
2013-06-19 13:30:00,11.52,11.52,11.52,11.52,5200.0,9.956,9.956,9.956,9.956,5200.0
2013-06-19 13:35:00,11.52,11.52,11.51,11.52,18800.0,9.956,9.956,9.9474,9.956,18800.0
2013-06-19 13:40:00,11.51,11.52,11.51,11.51,12400.0,9.9474,9.956,9.9474,9.9474,12400.0
2013-06-19 13:45:00,11.51,11.51,11.51,11.51,8000.0,9.9474,9.9474,9.9474,9.9474,8000.0
2013-06-19 13:50:00,11.51,11.52,11.51,11.51,19200.0,9.9474,9.956,9.9474,9.9474,19200.0
2013-06-19 13:55:00,11.51,11.51,11.5,11.51,7600.0,9.9474,9.9474,9.9387,9.9474,7600.0
2013-06-19 14:00:00,11.51,11.52,11.45,11.45,22400.0,9.9474,9.956,9.8955,9.8955,22400.0
2013-06-19 14:05:00,11.46,11.48,11.45,11.48,20000.0,9.9042,9.9215,9.8955,9.9215,20000.0
2013-06-19 14:10:00,11.47,11.49,11.46,11.48,30800.0,9.9128,9.9301,9.9042,9.9215,30800.0
2013-06-19 14:15:00,11.47,11.48,11.47,11.48,8800.0,9.9128,9.9215,9.9128,9.9215,8800.0
2013-06-19 14:20:00,11.48,11.48,11.43,11.45,24400.0,9.9215,9.9215,9.8782,9.8955,24400.0
2013-06-19 14:25:00,11.44,11.47,11.44,11.47,14000.0,9.8869,9.9128,9.8869,9.9128,14000.0
2013-06-19 14:30:00,11.48,11.48,11.45,11.45,35600.0,9.9215,9.9215,9.8955,9.8955,35600.0
2013-06-19 14:35:00,11.45,11.48,11.43,11.46,60400.0,9.8955,9.9215,9.8782,9.9042,60400.0
2013-06-19 14:40:00,11.46,11.47,11.44,11.45,31600.0,9.9042,9.9128,9.8869,9.8955,31600.0
2013-06-19 14:45:00,11.44,11.44,11.43,11.43,17200.0,9.8869,9.8869,9.8782,9.8782,17200.0
2013-06-19 14:50:00,11.43,11.43,11.41,11.42,34800.0,9.8782,9.8782,9.861,9.8696,34800.0
2013-06-19 14:55:00,11.42,11.42,11.38,11.38,23200.0,9.8696,9.8696,9.835,9.835,23200.0
2013-06-19 15:00:00,11.38,11.42,11.38,11.41,19200.0,9.835,9.8696,9.835,9.861,19200.0
2013-06-19 15:05:00,11.41,11.43,11.4,11.41,14000.0,9.861,9.8782,9.8523,9.861,14000.0
2013-06-19 15:10:00,11.41,11.42,11.39,11.39,22000.0,9.861,9.8696,9.8437,9.8437,22000.0
2013-06-19 15:15:00,11.4,11.41,11.39,11.39,12400.0,9.8523,9.861,9.8437,9.8437,12400.0
2013-06-19 15:20:00,11.39,11.42,11.39,11.42,13200.0,9.8437,9.8696,9.8437,9.8696,13200.0
2013-06-19 15:25:00,11.42,11.44,11.42,11.44,12400.0,9.8696,9.8869,9.8696,9.8869,12400.0
2013-06-19 15:30:00,11.43,11.44,11.42,11.43,21200.0,9.8782,9.8869,9.8696,9.8782,21200.0
2013-06-19 15:35:00,11.43,11.45,11.43,11.44,57200.0,9.8782,9.8955,9.8782,9.8869,57200.0
2013-06-19 15:40:00,11.43,11.44,11.43,11.44,58000.0,9.8782,9.8869,9.8782,9.8869,58000.0
2013-06-19 15:45:00,11.43,11.44,11.41,11.43,72800.0,9.8782,9.8869,9.861,9.8782,72800.0
2013-06-19 15:50:00,11.43,11.44,11.41,11.44,108400.0,9.8782,9.8869,9.861,9.8869,108400.0
2013-06-19 15:55:00,11.44,11.44,11.41,11.41,89200.0,9.8869,9.8869,9.861,9.861,89200.0
2013-06-20 09:30:00,11.29,11.33,11.2,11.29,24000.0,9.7572,9.7918,9.6795,9.7572,24000.0
2013-06-20 09:35:00,11.29,11.3,11.26,11.27,10000.0,9.7572,9.7659,9.7313,9.74,10000.0
2013-06-20 09:40:00,11.27,11.29,11.27,11.27,9200.0,9.74,9.7572,9.74,9.74,9200.0
2013-06-20 09:45:00,11.28,11.31,11.28,11.28,14400.0,9.7486,9.7745,9.7486,9.7486,14400.0
2013-06-20 09:50:00,11.27,11.31,11.27,11.31,16000.0,9.74,9.7745,9.74,9.7745,16000.0
2013-06-20 09:55:00,11.3,11.31,11.29,11.31,13200.0,9.7659,9.7745,9.7572,9.7745,13200.0
2013-06-20 10:00:00,11.3,11.35,11.3,11.3,23600.0,9.7659,9.8091,9.7659,9.7659,23600.0
2013-06-20 10:05:00,11.31,11.34,11.31,11.33,20400.0,9.7745,9.8005,9.7745,9.7918,20400.0
2013-06-20 10:10:00,11.33,11.33,11.3,11.3,19200.0,9.7918,9.7918,9.7659,9.7659,19200.0
2013-06-20 10:15:00,11.3,11.31,11.29,11.3,37600.0,9.7659,9.7745,9.7572,9.7659,37600.0
2013-06-20 10:20:00,11.3,11.33,11.3,11.33,6000.0,9.7659,9.7918,9.7659,9.7918,6000.0
2013-06-20 10:25:00,11.31,11.32,11.31,11.31,18000.0,9.7745,9.7832,9.7745,9.7745,18000.0
2013-06-20 10:30:00,11.31,11.31,11.3,11.3,17600.0,9.7745,9.7745,9.7659,9.7659,17600.0
2013-06-20 10:35:00,11.3,11.31,11.29,11.3,16000.0,9.7659,9.7745,9.7572,9.7659,16000.0
2013-06-20 10:40:00,11.31,11.33,11.31,11.33,10800.0,9.7745,9.7918,9.7745,9.7918,10800.0
2013-06-20 10:45:00,11.33,11.34,11.32,11.34,12800.0,9.7918,9.8005,9.7832,9.8005,12800.0
2013-06-20 10:50:00,11.33,11.34,11.32,11.33,14800.0,9.7918,9.8005,9.7832,9.7918,14800.0
2013-06-20 10:55:00,11.33,11.34,11.33,11.33,30000.0,9.7918,9.8005,9.7918,9.7918,30000.0
2013-06-20 11:00:00,11.33,11.33,11.32,11.32,12000.0,9.7918,9.7918,9.7832,9.7832,12000.0
2013-06-20 11:05:00,11.32,11.32,11.3,11.3,26800.0,9.7832,9.7832,9.7659,9.7659,26800.0
2013-06-20 11:10:00,11.3,11.31,11.3,11.31,19600.0,9.7659,9.7745,9.7659,9.7745,19600.0
2013-06-20 11:15:00,11.31,11.31,11.31,11.31,13600.0,9.7745,9.7745,9.7745,9.7745,13600.0
2013-06-20 11:20:00,11.32,11.33,11.32,11.33,2800.0,9.7832,9.7918,9.7832,9.7918,2800.0
2013-06-20 11:25:00,11.33,11.33,11.31,11.31,4400.0,9.7918,9.7918,9.7745,9.7745,4400.0
2013-06-20 11:30:00,11.31,11.32,11.31,11.31,16800.0,9.7745,9.7832,9.7745,9.7745,16800.0
2013-06-20 11:35:00,11.32,11.33,11.32,11.32,4800.0,9.7832,9.7918,9.7832,9.7832,4800.0
2013-06-20 11:40:00,11.32,11.33,11.31,11.31,4800.0,9.7832,9.7918,9.7745,9.7745,4800.0
2013-06-20 11:45:00,11.32,11.33,11.31,11.32,8000.0,9.7832,9.7918,9.7745,9.7832,8000.0
2013-06-20 11:50:00,11.33,11.33,11.32,11.32,1200.0,9.7918,9.7918,9.7832,9.7832,1200.0
2013-06-20 11:55:00,11.32,11.32,11.31,11.32,4000.0,9.7832,9.7832,9.7745,9.7832,4000.0
2013-06-20 12:00:00,11.31,11.33,11.31,11.33,5600.0,9.7745,9.7918,9.7745,9.7918,5600.0
2013-06-20 12:05:00,11.33,11.34,11.32,11.32,6400.0,9.7918,9.8005,9.7832,9.7832,6400.0
2013-06-20 12:10:00,11.33,11.33,11.33,11.33,4000.0,9.7918,9.7918,9.7918,9.7918,4000.0
2013-06-20 12:15:00,11.33,11.33,11.31,11.32,8000.0,9.7918,9.7918,9.7745,9.7832,8000.0
2013-06-20 12:20:00,11.32,11.33,11.32,11.32,3200.0,9.7832,9.7918,9.7832,9.7832,3200.0
2013-06-20 12:25:00,11.33,11.33,11.31,11.32,4400.0,9.7918,9.7918,9.7745,9.7832,4400.0
2013-06-20 12:30:00,11.33,11.34,11.32,11.32,5600.0,9.7918,9.8005,9.7832,9.7832,5600.0
2013-06-20 12:35:00,11.32,11.32,11.31,11.31,5200.0,9.7832,9.7832,9.7745,9.7745,5200.0
2013-06-20 12:40:00,11.31,11.33,11.31,11.33,14800.0,9.7745,9.7918,9.7745,9.7918,14800.0
2013-06-20 12:45:00,11.33,11.33,11.31,11.31,5200.0,9.7918,9.7918,9.7745,9.7745,5200.0
2013-06-20 12:50:00,11.31,11.32,11.31,11.31,8000.0,9.7745,9.7832,9.7745,9.7745,8000.0
2013-06-20 12:55:00,11.31,11.32,11.31,11.32,5200.0,9.7745,9.7832,9.7745,9.7832,5200.0
2013-06-20 13:00:00,11.31,11.32,11.31,11.31,14800.0,9.7745,9.7832,9.7745,9.7745,14800.0
2013-06-20 13:05:00,11.31,11.32,11.31,11.32,5200.0,9.7745,9.7832,9.7745,9.7832,5200.0
2013-06-20 13:10:00,11.32,11.33,11.32,11.32,7600.0,9.7832,9.7918,9.7832,9.7832,7600.0
2013-06-20 13:15:00,11.31,11.32,11.31,11.31,31600.0,9.7745,9.7832,9.7745,9.7745,31600.0
2013-06-20 13:20:00,11.31,11.31,11.31,11.31,3600.0,9.7745,9.7745,9.7745,9.7745,3600.0
2013-06-20 13:25:00,11.31,11.31,11.31,11.31,2400.0,9.7745,9.7745,9.7745,9.7745,2400.0
2013-06-20 13:30:00,11.32,11.32,11.31,11.32,5200.0,9.7832,9.7832,9.7745,9.7832,5200.0
2013-06-20 13:35:00,11.31,11.32,11.31,11.31,4400.0,9.7745,9.7832,9.7745,9.7745,4400.0
2013-06-20 13:40:00,11.31,11.33,11.31,11.33,6800.0,9.7745,9.7918,9.7745,9.7918,6800.0
2013-06-20 13:45:00,11.33,11.33,11.32,11.33,2400.0,9.7918,9.7918,9.7832,9.7918,2400.0
2013-06-20 13:50:00,11.33,11.33,11.31,11.32,5600.0,9.7918,9.7918,9.7745,9.7832,5600.0
2013-06-20 13:55:00,11.31,11.31,11.31,11.31,6400.0,9.7745,9.7745,9.7745,9.7745,6400.0
2013-06-20 14:00:00,11.33,11.33,11.31,11.33,3600.0,9.7918,9.7918,9.7745,9.7918,3600.0
2013-06-20 14:05:00,11.33,11.33,11.32,11.32,4000.0,9.7918,9.7918,9.7832,9.7832,4000.0
2013-06-20 14:10:00,11.32,11.33,11.31,11.33,55200.0,9.7832,9.7918,9.7745,9.7918,55200.0
2013-06-20 14:15:00,11.32,11.33,11.32,11.32,21200.0,9.7832,9.7918,9.7832,9.7832,21200.0
2013-06-20 14:20:00,11.32,11.32,11.31,11.31,50000.0,9.7832,9.7832,9.7745,9.7745,50000.0
2013-06-20 14:25:00,11.32,11.33,11.31,11.31,32400.0,9.7832,9.7918,9.7745,9.7745,32400.0
2013-06-20 14:30:00,11.31,11.31,11.31,11.31,45600.0,9.7745,9.7745,9.7745,9.7745,45600.0
2013-06-20 14:35:00,11.31,11.32,11.31,11.32,36800.0,9.7745,9.7832,9.7745,9.7832,36800.0
2013-06-20 14:40:00,11.32,11.33,11.32,11.33,17600.0,9.7832,9.7918,9.7832,9.7918,17600.0
2013-06-20 14:45:00,11.33,11.33,11.31,11.31,21600.0,9.7918,9.7918,9.7745,9.7745,21600.0
2013-06-20 14:50:00,11.31,11.31,11.3,11.31,44400.0,9.7745,9.7745,9.7659,9.7745,44400.0
2013-06-20 14:55:00,11.31,11.32,11.31,11.31,66400.0,9.7745,9.7832,9.7745,9.7745,66400.0
2013-06-20 15:00:00,11.31,11.31,11.31,11.31,44400.0,9.7745,9.7745,9.7745,9.7745,44400.0
2013-06-20 15:05:00,11.31,11.33,11.31,11.33,20800.0,9.7745,9.7918,9.7745,9.7918,20800.0
2013-06-20 15:10:00,11.33,11.33,11.31,11.31,30000.0,9.7918,9.7918,9.7745,9.7745,30000.0
2013-06-20 15:15:00,11.31,11.32,11.31,11.31,45200.0,9.7745,9.7832,9.7745,9.7745,45200.0
2013-06-20 15:20:00,11.31,11.31,11.29,11.3,70000.0,9.7745,9.7745,9.7572,9.7659,70000.0
2013-06-20 15:25:00,11.3,11.3,11.29,11.3,22400.0,9.7659,9.7659,9.7572,9.7659,22400.0
2013-06-20 15:30:00,11.3,11.3,11.28,11.28,56000.0,9.7659,9.7659,9.7486,9.7486,56000.0
2013-06-20 15:35:00,11.28,11.29,11.28,11.29,65200.0,9.7486,9.7572,9.7486,9.7572,65200.0
2013-06-20 15:40:00,11.29,11.29,11.27,11.28,32800.0,9.7572,9.7572,9.74,9.7486,32800.0
2013-06-20 15:45:00,11.28,11.28,11.27,11.28,50800.0,9.7486,9.7486,9.74,9.7486,50800.0
2013-06-20 15:50:00,11.28,11.29,11.27,11.29,97200.0,9.7486,9.7572,9.74,9.7572,97200.0
2013-06-20 15:55:00,11.29,11.32,11.29,11.31,246800.0,9.7572,9.7832,9.7572,9.7745,246800.0
2013-06-21 09:30:00,11.37,11.4,11.22,11.38,503200.0,9.8264,9.8523,9.6967,9.835,503200.0
2013-06-21 09:35:00,11.38,11.38,11.35,11.35,6000.0,9.835,9.835,9.8091,9.8091,6000.0
2013-06-21 09:40:00,11.33,11.35,11.33,11.34,14400.0,9.7918,9.8091,9.7918,9.8005,14400.0
2013-06-21 09:45:00,11.35,11.35,11.31,11.32,23600.0,9.8091,9.8091,9.7745,9.7832,23600.0
2013-06-21 09:50:00,11.33,11.33,11.3,11.3,10800.0,9.7918,9.7918,9.7659,9.7659,10800.0
2013-06-21 09:55:00,11.31,11.31,11.28,11.28,14800.0,9.7745,9.7745,9.7486,9.7486,14800.0
2013-06-21 10:00:00,11.28,11.3,11.28,11.29,28400.0,9.7486,9.7659,9.7486,9.7572,28400.0
2013-06-21 10:05:00,11.29,11.3,11.29,11.29,12000.0,9.7572,9.7659,9.7572,9.7572,12000.0
2013-06-21 10:10:00,11.29,11.3,11.29,11.29,4000.0,9.7572,9.7659,9.7572,9.7572,4000.0
2013-06-21 10:15:00,11.29,11.29,11.28,11.28,12800.0,9.7572,9.7572,9.7486,9.7486,12800.0
2013-06-21 10:20:00,11.29,11.3,11.28,11.29,22400.0,9.7572,9.7659,9.7486,9.7572,22400.0
2013-06-21 10:25:00,11.29,11.3,11.29,11.3,10800.0,9.7572,9.7659,9.7572,9.7659,10800.0
2013-06-21 10:30:00,11.29,11.29,11.29,11.29,14400.0,9.7572,9.7572,9.7572,9.7572,14400.0
2013-06-21 10:35:00,11.29,11.29,11.27,11.27,12000.0,9.7572,9.7572,9.74,9.74,12000.0
2013-06-21 10:40:00,11.27,11.27,11.26,11.27,27200.0,9.74,9.74,9.7313,9.74,27200.0
2013-06-21 10:45:00,11.26,11.28,11.26,11.27,44800.0,9.7313,9.7486,9.7313,9.74,44800.0
2013-06-21 10:50:00,11.27,11.28,11.27,11.28,20000.0,9.74,9.7486,9.74,9.7486,20000.0
2013-06-21 10:55:00,11.29,11.29,11.29,11.29,15600.0,9.7572,9.7572,9.7572,9.7572,15600.0
2013-06-21 11:00:00,11.29,11.29,11.28,11.28,10800.0,9.7572,9.7572,9.7486,9.7486,10800.0
2013-06-21 11:05:00,11.28,11.29,11.28,11.28,7600.0,9.7486,9.7572,9.7486,9.7486,7600.0
2013-06-21 11:10:00,11.28,11.28,11.28,11.28,33200.0,9.7486,9.7486,9.7486,9.7486,33200.0
2013-06-21 11:15:00,11.28,11.29,11.28,11.28,17600.0,9.7486,9.7572,9.7486,9.7486,17600.0
2013-06-21 11:20:00,11.28,11.28,11.26,11.27,26400.0,9.7486,9.7486,9.7313,9.74,26400.0
2013-06-21 11:25:00,11.27,11.27,11.25,11.25,50400.0,9.74,9.74,9.7227,9.7227,50400.0
2013-06-21 11:30:00,11.25,11.26,11.24,11.25,34400.0,9.7227,9.7313,9.714,9.7227,34400.0
2013-06-21 11:35:00,11.26,11.27,11.25,11.25,7200.0,9.7313,9.74,9.7227,9.7227,7200.0
2013-06-21 11:40:00,11.26,11.26,11.25,11.26,25600.0,9.7313,9.7313,9.7227,9.7313,25600.0
2013-06-21 11:45:00,11.26,11.26,11.26,11.26,45200.0,9.7313,9.7313,9.7313,9.7313,45200.0
2013-06-21 11:50:00,11.26,11.27,11.25,11.25,28800.0,9.7313,9.74,9.7227,9.7227,28800.0
2013-06-21 11:55:00,11.26,11.26,11.25,11.25,11600.0,9.7313,9.7313,9.7227,9.7227,11600.0
2013-06-21 12:00:00,11.25,11.26,11.25,11.26,12800.0,9.7227,9.7313,9.7227,9.7313,12800.0
2013-06-21 12:05:00,11.26,11.26,11.26,11.26,19600.0,9.7313,9.7313,9.7313,9.7313,19600.0
2013-06-21 12:10:00,11.26,11.26,11.26,11.26,24000.0,9.7313,9.7313,9.7313,9.7313,24000.0
2013-06-21 12:15:00,11.26,11.26,11.25,11.26,16400.0,9.7313,9.7313,9.7227,9.7313,16400.0
2013-06-21 12:20:00,11.26,11.27,11.26,11.26,24400.0,9.7313,9.74,9.7313,9.7313,24400.0
2013-06-21 12:25:00,11.26,11.27,11.26,11.26,3600.0,9.7313,9.74,9.7313,9.7313,3600.0
2013-06-21 12:30:00,11.27,11.27,11.26,11.26,22400.0,9.74,9.74,9.7313,9.7313,22400.0
2013-06-21 12:35:00,11.27,11.27,11.25,11.26,56400.0,9.74,9.74,9.7227,9.7313,56400.0
2013-06-21 12:40:00,11.26,11.27,11.25,11.27,24800.0,9.7313,9.74,9.7227,9.74,24800.0
2013-06-21 12:45:00,11.27,11.28,11.26,11.27,22800.0,9.74,9.7486,9.7313,9.74,22800.0
2013-06-21 12:50:00,11.27,11.27,11.26,11.27,13600.0,9.74,9.74,9.7313,9.74,13600.0
2013-06-21 12:55:00,11.27,11.28,11.27,11.28,27200.0,9.74,9.7486,9.74,9.7486,27200.0
2013-06-21 13:00:00,11.28,11.28,11.27,11.27,10000.0,9.7486,9.7486,9.74,9.74,10000.0
2013-06-21 13:05:00,11.27,11.3,11.27,11.3,9600.0,9.74,9.7659,9.74,9.7659,9600.0
2013-06-21 13:10:00,11.3,11.31,11.3,11.31,8800.0,9.7659,9.7745,9.7659,9.7745,8800.0
2013-06-21 13:15:00,11.31,11.31,11.31,11.31,10000.0,9.7745,9.7745,9.7745,9.7745,10000.0
2013-06-21 13:20:00,11.31,11.32,11.3,11.3,18000.0,9.7745,9.7832,9.7659,9.7659,18000.0
2013-06-21 13:25:00,11.3,11.3,11.28,11.29,10000.0,9.7659,9.7659,9.7486,9.7572,10000.0
2013-06-21 13:30:00,11.29,11.29,11.29,11.29,10400.0,9.7572,9.7572,9.7572,9.7572,10400.0
2013-06-21 13:35:00,11.3,11.3,11.29,11.29,15600.0,9.7659,9.7659,9.7572,9.7572,15600.0
2013-06-21 13:40:00,11.29,11.3,11.28,11.3,13600.0,9.7572,9.7659,9.7486,9.7659,13600.0
2013-06-21 13:45:00,11.29,11.29,11.28,11.28,11200.0,9.7572,9.7572,9.7486,9.7486,11200.0
2013-06-21 13:50:00,11.28,11.29,11.27,11.28,23200.0,9.7486,9.7572,9.74,9.7486,23200.0
2013-06-21 13:55:00,11.28,11.29,11.28,11.28,13600.0,9.7486,9.7572,9.7486,9.7486,13600.0
2013-06-21 14:00:00,11.28,11.29,11.27,11.29,38800.0,9.7486,9.7572,9.74,9.7572,38800.0
2013-06-21 14:05:00,11.29,11.3,11.29,11.3,26800.0,9.7572,9.7659,9.7572,9.7659,26800.0
2013-06-21 14:10:00,11.29,11.3,11.29,11.29,37200.0,9.7572,9.7659,9.7572,9.7572,37200.0
2013-06-21 14:15:00,11.29,11.29,11.28,11.29,42000.0,9.7572,9.7572,9.7486,9.7572,42000.0
2013-06-21 14:20:00,11.29,11.29,11.26,11.26,91600.0,9.7572,9.7572,9.7313,9.7313,91600.0
2013-06-21 14:25:00,11.26,11.27,11.26,11.27,22400.0,9.7313,9.74,9.7313,9.74,22400.0
2013-06-21 14:30:00,11.27,11.27,11.24,11.26,41600.0,9.74,9.74,9.714,9.7313,41600.0
2013-06-21 14:35:00,11.26,11.26,11.24,11.25,28400.0,9.7313,9.7313,9.714,9.7227,28400.0
2013-06-21 14:40:00,11.25,11.26,11.24,11.26,22400.0,9.7227,9.7313,9.714,9.7313,22400.0
2013-06-21 14:45:00,11.25,11.26,11.25,11.25,20400.0,9.7227,9.7313,9.7227,9.7227,20400.0
2013-06-21 14:50:00,11.25,11.26,11.25,11.26,52400.0,9.7227,9.7313,9.7227,9.7313,52400.0
2013-06-21 14:55:00,11.26,11.27,11.25,11.27,22400.0,9.7313,9.74,9.7227,9.74,22400.0
2013-06-21 15:00:00,11.28,11.28,11.27,11.28,8400.0,9.7486,9.7486,9.74,9.7486,8400.0
2013-06-21 15:05:00,11.28,11.29,11.28,11.29,21600.0,9.7486,9.7572,9.7486,9.7572,21600.0
2013-06-21 15:10:00,11.29,11.31,11.29,11.3,17200.0,9.7572,9.7745,9.7572,9.7659,17200.0
2013-06-21 15:15:00,11.3,11.3,11.29,11.29,11600.0,9.7659,9.7659,9.7572,9.7572,11600.0
2013-06-21 15:20:00,11.29,11.31,11.29,11.3,20400.0,9.7572,9.7745,9.7572,9.7659,20400.0
2013-06-21 15:25:00,11.3,11.31,11.3,11.31,17200.0,9.7659,9.7745,9.7659,9.7745,17200.0
2013-06-21 15:30:00,11.32,11.32,11.3,11.3,18400.0,9.7832,9.7832,9.7659,9.7659,18400.0
2013-06-21 15:35:00,11.3,11.32,11.3,11.31,25200.0,9.7659,9.7832,9.7659,9.7745,25200.0
2013-06-21 15:40:00,11.31,11.31,11.29,11.29,21200.0,9.7745,9.7745,9.7572,9.7572,21200.0
2013-06-21 15:45:00,11.29,11.3,11.28,11.3,30800.0,9.7572,9.7659,9.7486,9.7659,30800.0
2013-06-21 15:50:00,11.3,11.3,11.27,11.28,74000.0,9.7659,9.7659,9.74,9.7486,74000.0
2013-06-21 15:55:00,11.28,11.29,11.27,11.29,250000.0,9.7486,9.7572,9.74,9.7572,250000.0
2013-06-24 09:30:00,11.24,11.25,11.2,11.21,18400.0,9.714,9.7227,9.6795,9.6881,18400.0
2013-06-24 09:35:00,11.22,11.22,11.18,11.18,28400.0,9.6967,9.6967,9.6622,9.6622,28400.0
2013-06-24 09:40:00,11.19,11.21,11.19,11.2,5600.0,9.6708,9.6881,9.6708,9.6795,5600.0
2013-06-24 09:45:00,11.21,11.22,11.21,11.22,13600.0,9.6881,9.6967,9.6881,9.6967,13600.0
2013-06-24 09:50:00,11.23,11.23,11.19,11.2,14400.0,9.7054,9.7054,9.6708,9.6795,14400.0
2013-06-24 09:55:00,11.18,11.2,11.17,11.18,17200.0,9.6622,9.6795,9.6535,9.6622,17200.0
2013-06-24 10:00:00,11.18,11.18,11.16,11.17,9200.0,9.6622,9.6622,9.6449,9.6535,9200.0
2013-06-24 10:05:00,11.18,11.2,11.18,11.19,14000.0,9.6622,9.6795,9.6622,9.6708,14000.0
2013-06-24 10:10:00,11.19,11.21,11.19,11.19,31600.0,9.6708,9.6881,9.6708,9.6708,31600.0
2013-06-24 10:15:00,11.19,11.2,11.19,11.2,11600.0,9.6708,9.6795,9.6708,9.6795,11600.0
2013-06-24 10:20:00,11.2,11.21,11.19,11.21,61200.0,9.6795,9.6881,9.6708,9.6881,61200.0
2013-06-24 10:25:00,11.21,11.22,11.21,11.22,18800.0,9.6881,9.6967,9.6881,9.6967,18800.0
2013-06-24 10:30:00,11.21,11.23,11.2,11.2,29200.0,9.6881,9.7054,9.6795,9.6795,29200.0
2013-06-24 10:35:00,11.21,11.24,11.21,11.24,5200.0,9.6881,9.714,9.6881,9.714,5200.0
2013-06-24 10:40:00,11.24,11.24,11.22,11.24,16000.0,9.714,9.714,9.6967,9.714,16000.0
2013-06-24 10:45:00,11.24,11.25,11.23,11.24,11600.0,9.714,9.7227,9.7054,9.714,11600.0
2013-06-24 10:50:00,11.24,11.25,11.23,11.25,10000.0,9.714,9.7227,9.7054,9.7227,10000.0
2013-06-24 10:55:00,11.25,11.25,11.24,11.24,24400.0,9.7227,9.7227,9.714,9.714,24400.0
2013-06-24 11:00:00,11.23,11.27,11.23,11.26,18800.0,9.7054,9.74,9.7054,9.7313,18800.0
2013-06-24 11:05:00,11.24,11.26,11.23,11.24,13200.0,9.714,9.7313,9.7054,9.714,13200.0
2013-06-24 11:10:00,11.24,11.26,11.23,11.23,11600.0,9.714,9.7313,9.7054,9.7054,11600.0
2013-06-24 11:15:00,11.23,11.24,11.23,11.24,8400.0,9.7054,9.714,9.7054,9.714,8400.0
2013-06-24 11:20:00,11.23,11.24,11.21,11.22,8400.0,9.7054,9.714,9.6881,9.6967,8400.0
2013-06-24 11:25:00,11.22,11.22,11.21,11.22,7200.0,9.6967,9.6967,9.6881,9.6967,7200.0
2013-06-24 11:30:00,11.22,11.24,11.21,11.22,4800.0,9.6967,9.714,9.6881,9.6967,4800.0
2013-06-24 11:35:00,11.22,11.22,11.21,11.22,6400.0,9.6967,9.6967,9.6881,9.6967,6400.0
2013-06-24 11:40:00,11.22,11.24,11.22,11.22,8400.0,9.6967,9.714,9.6967,9.6967,8400.0
2013-06-24 11:45:00,11.22,11.22,11.22,11.22,4800.0,9.6967,9.6967,9.6967,9.6967,4800.0
2013-06-24 11:50:00,11.23,11.24,11.23,11.24,2800.0,9.7054,9.714,9.7054,9.714,2800.0
2013-06-24 11:55:00,11.23,11.24,11.23,11.24,6800.0,9.7054,9.714,9.7054,9.714,6800.0
2013-06-24 12:00:00,11.24,11.26,11.24,11.24,14400.0,9.714,9.7313,9.714,9.714,14400.0
2013-06-24 12:05:00,11.24,11.24,11.23,11.23,6400.0,9.714,9.714,9.7054,9.7054,6400.0
2013-06-24 12:10:00,11.22,11.23,11.22,11.23,4400.0,9.6967,9.7054,9.6967,9.7054,4400.0
2013-06-24 12:15:00,11.22,11.23,11.21,11.22,12400.0,9.6967,9.7054,9.6881,9.6967,12400.0
2013-06-24 12:20:00,11.22,11.23,11.22,11.23,11200.0,9.6967,9.7054,9.6967,9.7054,11200.0
2013-06-24 12:25:00,11.22,11.24,11.22,11.24,4000.0,9.6967,9.714,9.6967,9.714,4000.0
2013-06-24 12:30:00,11.24,11.25,11.24,11.25,11200.0,9.714,9.7227,9.714,9.7227,11200.0
2013-06-24 12:35:00,11.25,11.25,11.22,11.22,7600.0,9.7227,9.7227,9.6967,9.6967,7600.0
2013-06-24 12:40:00,11.23,11.25,11.23,11.24,10000.0,9.7054,9.7227,9.7054,9.714,10000.0
2013-06-24 12:45:00,11.24,11.25,11.23,11.23,22400.0,9.714,9.7227,9.7054,9.7054,22400.0
2013-06-24 12:50:00,11.23,11.23,11.22,11.23,4400.0,9.7054,9.7054,9.6967,9.7054,4400.0
2013-06-24 12:55:00,11.24,11.24,11.24,11.24,5600.0,9.714,9.714,9.714,9.714,5600.0
2013-06-24 13:00:00,11.24,11.24,11.24,11.24,8400.0,9.714,9.714,9.714,9.714,8400.0
2013-06-24 13:05:00,11.24,11.24,11.22,11.22,8400.0,9.714,9.714,9.6967,9.6967,8400.0
2013-06-24 13:10:00,11.23,11.26,11.23,11.26,12800.0,9.7054,9.7313,9.7054,9.7313,12800.0
2013-06-24 13:15:00,11.26,11.26,11.25,11.25,6800.0,9.7313,9.7313,9.7227,9.7227,6800.0
2013-06-24 13:20:00,11.26,11.27,11.26,11.27,11200.0,9.7313,9.74,9.7313,9.74,11200.0
2013-06-24 13:25:00,11.26,11.27,11.25,11.27,17200.0,9.7313,9.74,9.7227,9.74,17200.0
2013-06-24 13:30:00,11.27,11.27,11.26,11.27,6000.0,9.74,9.74,9.7313,9.74,6000.0
2013-06-24 13:35:00,11.26,11.28,11.26,11.28,14000.0,9.7313,9.7486,9.7313,9.7486,14000.0
2013-06-24 13:40:00,11.28,11.28,11.28,11.28,6400.0,9.7486,9.7486,9.7486,9.7486,6400.0
2013-06-24 13:45:00,11.28,11.28,11.26,11.26,5600.0,9.7486,9.7486,9.7313,9.7313,5600.0
2013-06-24 13:50:00,11.26,11.27,11.25,11.27,10400.0,9.7313,9.74,9.7227,9.74,10400.0
2013-06-24 13:55:00,11.26,11.29,11.26,11.29,9600.0,9.7313,9.7572,9.7313,9.7572,9600.0
2013-06-24 14:00:00,11.29,11.31,11.27,11.31,24000.0,9.7572,9.7745,9.74,9.7745,24000.0
2013-06-24 14:05:00,11.3,11.32,11.3,11.32,17600.0,9.7659,9.7832,9.7659,9.7832,17600.0
2013-06-24 14:10:00,11.32,11.32,11.29,11.29,6000.0,9.7832,9.7832,9.7572,9.7572,6000.0
2013-06-24 14:15:00,11.3,11.31,11.3,11.31,10400.0,9.7659,9.7745,9.7659,9.7745,10400.0
2013-06-24 14:20:00,11.31,11.33,11.31,11.31,17600.0,9.7745,9.7918,9.7745,9.7745,17600.0
2013-06-24 14:25:00,11.31,11.33,11.31,11.32,14000.0,9.7745,9.7918,9.7745,9.7832,14000.0
2013-06-24 14:30:00,11.33,11.34,11.33,11.33,12400.0,9.7918,9.8005,9.7918,9.7918,12400.0
2013-06-24 14:35:00,11.33,11.34,11.32,11.34,8000.0,9.7918,9.8005,9.7832,9.8005,8000.0
2013-06-24 14:40:00,11.34,11.34,11.32,11.33,9600.0,9.8005,9.8005,9.7832,9.7918,9600.0
2013-06-24 14:45:00,11.32,11.34,11.32,11.34,22800.0,9.7832,9.8005,9.7832,9.8005,22800.0
2013-06-24 14:50:00,11.34,11.35,11.33,11.34,34000.0,9.8005,9.8091,9.7918,9.8005,34000.0
2013-06-24 14:55:00,11.33,11.37,11.33,11.36,62800.0,9.7918,9.8264,9.7918,9.8177,62800.0
2013-06-24 15:00:00,11.36,11.37,11.35,11.36,16400.0,9.8177,9.8264,9.8091,9.8177,16400.0
2013-06-24 15:05:00,11.35,11.37,11.35,11.35,14400.0,9.8091,9.8264,9.8091,9.8091,14400.0
2013-06-24 15:10:00,11.35,11.36,11.33,11.34,18000.0,9.8091,9.8177,9.7918,9.8005,18000.0
2013-06-24 15:15:00,11.33,11.33,11.3,11.31,18400.0,9.7918,9.7918,9.7659,9.7745,18400.0
2013-06-24 15:20:00,11.31,11.33,11.31,11.31,16400.0,9.7745,9.7918,9.7745,9.7745,16400.0
2013-06-24 15:25:00,11.32,11.32,11.31,11.31,12400.0,9.7832,9.7832,9.7745,9.7745,12400.0
2013-06-24 15:30:00,11.31,11.32,11.3,11.31,21600.0,9.7745,9.7832,9.7659,9.7745,21600.0
2013-06-24 15:35:00,11.3,11.33,11.3,11.33,16000.0,9.7659,9.7918,9.7659,9.7918,16000.0
2013-06-24 15:40:00,11.33,11.33,11.3,11.31,45200.0,9.7918,9.7918,9.7659,9.7745,45200.0
2013-06-24 15:45:00,11.31,11.31,11.3,11.3,51600.0,9.7745,9.7745,9.7659,9.7659,51600.0
2013-06-24 15:50:00,11.3,11.3,11.29,11.3,110400.0,9.7659,9.7659,9.7572,9.7659,110400.0
2013-06-24 15:55:00,11.3,11.3,11.27,11.28,247600.0,9.7659,9.7659,9.74,9.7486,247600.0
2013-06-25 09:30:00,11.38,11.38,11.28,11.32,70800.0,9.835,9.835,9.7486,9.7832,70800.0
2013-06-25 09:35:00,11.32,11.32,11.28,11.3,20000.0,9.7832,9.7832,9.7486,9.7659,20000.0
2013-06-25 09:40:00,11.31,11.37,11.31,11.37,20000.0,9.7745,9.8264,9.7745,9.8264,20000.0
2013-06-25 09:45:00,11.36,11.37,11.34,11.34,8000.0,9.8177,9.8264,9.8005,9.8005,8000.0
2013-06-25 09:50:00,11.34,11.35,11.34,11.35,6000.0,9.8005,9.8091,9.8005,9.8091,6000.0
2013-06-25 09:55:00,11.32,11.32,11.3,11.32,19200.0,9.7832,9.7832,9.7659,9.7832,19200.0
2013-06-25 10:00:00,11.31,11.34,11.31,11.33,12400.0,9.7745,9.8005,9.7745,9.7918,12400.0
2013-06-25 10:05:00,11.33,11.33,11.28,11.32,14000.0,9.7918,9.7918,9.7486,9.7832,14000.0
2013-06-25 10:10:00,11.33,11.33,11.29,11.32,18400.0,9.7918,9.7918,9.7572,9.7832,18400.0
2013-06-25 10:15:00,11.31,11.32,11.28,11.29,13600.0,9.7745,9.7832,9.7486,9.7572,13600.0
2013-06-25 10:20:00,11.3,11.31,11.29,11.31,71200.0,9.7659,9.7745,9.7572,9.7745,71200.0
2013-06-25 10:25:00,11.32,11.32,11.31,11.32,5200.0,9.7832,9.7832,9.7745,9.7832,5200.0
2013-06-25 10:30:00,11.31,11.33,11.3,11.32,2800.0,9.7745,9.7918,9.7659,9.7832,2800.0
2013-06-25 10:35:00,11.31,11.33,11.31,11.33,4000.0,9.7745,9.7918,9.7745,9.7918,4000.0
2013-06-25 10:40:00,11.32,11.34,11.31,11.31,6400.0,9.7832,9.8005,9.7745,9.7745,6400.0
2013-06-25 10:45:00,11.31,11.34,11.31,11.34,11600.0,9.7745,9.8005,9.7745,9.8005,11600.0
2013-06-25 10:50:00,11.34,11.35,11.34,11.35,8400.0,9.8005,9.8091,9.8005,9.8091,8400.0
2013-06-25 10:55:00,11.35,11.35,11.35,11.35,4000.0,9.8091,9.8091,9.8091,9.8091,4000.0
2013-06-25 11:00:00,11.34,11.36,11.34,11.35,9200.0,9.8005,9.8177,9.8005,9.8091,9200.0
2013-06-25 11:05:00,11.36,11.37,11.36,11.36,8400.0,9.8177,9.8264,9.8177,9.8177,8400.0
2013-06-25 11:10:00,11.36,11.37,11.36,11.37,1600.0,9.8177,9.8264,9.8177,9.8264,1600.0
2013-06-25 11:15:00,11.36,11.36,11.36,11.36,1600.0,9.8177,9.8177,9.8177,9.8177,1600.0
2013-06-25 11:20:00,11.36,11.36,11.35,11.35,3600.0,9.8177,9.8177,9.8091,9.8091,3600.0
2013-06-25 11:25:00,11.34,11.34,11.33,11.34,3200.0,9.8005,9.8005,9.7918,9.8005,3200.0
2013-06-25 11:30:00,11.34,11.34,11.33,11.33,10000.0,9.8005,9.8005,9.7918,9.7918,10000.0
2013-06-25 11:35:00,11.33,11.33,11.33,11.33,1600.0,9.7918,9.7918,9.7918,9.7918,1600.0
2013-06-25 11:40:00,11.33,11.33,11.29,11.3,46400.0,9.7918,9.7918,9.7572,9.7659,46400.0
2013-06-25 11:45:00,11.29,11.3,11.27,11.3,16800.0,9.7572,9.7659,9.74,9.7659,16800.0
2013-06-25 11:50:00,11.3,11.32,11.3,11.32,6800.0,9.7659,9.7832,9.7659,9.7832,6800.0
2013-06-25 11:55:00,11.32,11.33,11.32,11.33,6800.0,9.7832,9.7918,9.7832,9.7918,6800.0
2013-06-25 12:00:00,11.32,11.32,11.31,11.32,6800.0,9.7832,9.7832,9.7745,9.7832,6800.0
2013-06-25 12:05:00,11.33,11.34,11.33,11.34,4000.0,9.7918,9.8005,9.7918,9.8005,4000.0
2013-06-25 12:10:00,11.34,11.36,11.34,11.36,6000.0,9.8005,9.8177,9.8005,9.8177,6000.0
2013-06-25 12:15:00,11.35,11.36,11.35,11.36,5600.0,9.8091,9.8177,9.8091,9.8177,5600.0
2013-06-25 12:20:00,11.35,11.35,11.34,11.34,6800.0,9.8091,9.8091,9.8005,9.8005,6800.0
2013-06-25 12:25:00,11.34,11.36,11.34,11.36,7200.0,9.8005,9.8177,9.8005,9.8177,7200.0
2013-06-25 12:30:00,11.36,11.38,11.36,11.38,10800.0,9.8177,9.835,9.8177,9.835,10800.0
2013-06-25 12:35:00,11.38,11.38,11.36,11.36,6400.0,9.835,9.835,9.8177,9.8177,6400.0
2013-06-25 12:40:00,11.36,11.36,11.34,11.34,18000.0,9.8177,9.8177,9.8005,9.8005,18000.0
2013-06-25 12:45:00,11.34,11.39,11.34,11.38,139200.0,9.8005,9.8437,9.8005,9.835,139200.0
2013-06-25 12:50:00,11.38,11.43,11.38,11.43,116800.0,9.835,9.8782,9.835,9.8782,116800.0
2013-06-25 12:55:00,11.43,11.44,11.42,11.43,122800.0,9.8782,9.8869,9.8696,9.8782,122800.0
2013-06-25 13:00:00,11.43,11.44,11.43,11.43,193600.0,9.8782,9.8869,9.8782,9.8782,193600.0
2013-06-25 13:05:00,11.43,11.43,11.41,11.41,35200.0,9.8782,9.8782,9.861,9.861,35200.0
2013-06-25 13:10:00,11.4,11.42,11.4,11.42,9200.0,9.8523,9.8696,9.8523,9.8696,9200.0
2013-06-25 13:15:00,11.41,11.41,11.4,11.4,3600.0,9.861,9.861,9.8523,9.8523,3600.0
2013-06-25 13:20:00,11.4,11.4,11.39,11.39,6000.0,9.8523,9.8523,9.8437,9.8437,6000.0
2013-06-25 13:25:00,11.4,11.4,11.38,11.38,4400.0,9.8523,9.8523,9.835,9.835,4400.0
2013-06-25 13:30:00,11.38,11.39,11.37,11.38,8800.0,9.835,9.8437,9.8264,9.835,8800.0
2013-06-25 13:35:00,11.39,11.39,11.38,11.38,5600.0,9.8437,9.8437,9.835,9.835,5600.0
2013-06-25 13:40:00,11.38,11.39,11.38,11.39,7600.0,9.835,9.8437,9.835,9.8437,7600.0
2013-06-25 13:45:00,11.39,11.39,11.39,11.39,4000.0,9.8437,9.8437,9.8437,9.8437,4000.0
2013-06-25 13:50:00,11.39,11.39,11.38,11.38,2800.0,9.8437,9.8437,9.835,9.835,2800.0
2013-06-25 13:55:00,11.38,11.39,11.38,11.39,6400.0,9.835,9.8437,9.835,9.8437,6400.0
2013-06-25 14:00:00,11.38,11.4,11.38,11.39,7200.0,9.835,9.8523,9.835,9.8437,7200.0
2013-06-25 14:05:00,11.4,11.4,11.38,11.39,7200.0,9.8523,9.8523,9.835,9.8437,7200.0
2013-06-25 14:10:00,11.39,11.39,11.38,11.38,12400.0,9.8437,9.8437,9.835,9.835,12400.0
2013-06-25 14:15:00,11.38,11.38,11.38,11.38,5600.0,9.835,9.835,9.835,9.835,5600.0
2013-06-25 14:20:00,11.38,11.38,11.36,11.37,13200.0,9.835,9.835,9.8177,9.8264,13200.0
2013-06-25 14:25:00,11.37,11.38,11.37,11.38,9600.0,9.8264,9.835,9.8264,9.835,9600.0
2013-06-25 14:30:00,11.38,11.38,11.37,11.38,10000.0,9.835,9.835,9.8264,9.835,10000.0
2013-06-25 14:35:00,11.38,11.4,11.38,11.38,9600.0,9.835,9.8523,9.835,9.835,9600.0
2013-06-25 14:40:00,11.39,11.39,11.38,11.38,6800.0,9.8437,9.8437,9.835,9.835,6800.0
2013-06-25 14:45:00,11.38,11.38,11.37,11.37,31600.0,9.835,9.835,9.8264,9.8264,31600.0
2013-06-25 14:50:00,11.37,11.38,11.36,11.37,8400.0,9.8264,9.835,9.8177,9.8264,8400.0
2013-06-25 14:55:00,11.38,11.38,11.36,11.36,4400.0,9.835,9.835,9.8177,9.8177,4400.0
2013-06-25 15:00:00,11.37,11.38,11.37,11.38,7600.0,9.8264,9.835,9.8264,9.835,7600.0
2013-06-25 15:05:00,11.38,11.38,11.37,11.38,12800.0,9.835,9.835,9.8264,9.835,12800.0
2013-06-25 15:10:00,11.39,11.39,11.38,11.39,9600.0,9.8437,9.8437,9.835,9.8437,9600.0
2013-06-25 15:15:00,11.39,11.39,11.38,11.38,18400.0,9.8437,9.8437,9.835,9.835,18400.0
2013-06-25 15:20:00,11.38,11.39,11.38,11.39,14000.0,9.835,9.8437,9.835,9.8437,14000.0
2013-06-25 15:25:00,11.4,11.4,11.38,11.4,11600.0,9.8523,9.8523,9.835,9.8523,11600.0
2013-06-25 15:30:00,11.4,11.4,11.39,11.4,28400.0,9.8523,9.8523,9.8437,9.8523,28400.0
2013-06-25 15:35:00,11.4,11.4,11.38,11.39,55600.0,9.8523,9.8523,9.835,9.8437,55600.0
2013-06-25 15:40:00,11.39,11.4,11.38,11.38,28000.0,9.8437,9.8523,9.835,9.835,28000.0
2013-06-25 15:45:00,11.38,11.38,11.37,11.38,38000.0,9.835,9.835,9.8264,9.835,38000.0
2013-06-25 15:50:00,11.37,11.37,11.36,11.37,56000.0,9.8264,9.8264,9.8177,9.8264,56000.0
2013-06-25 15:55:00,11.37,11.37,11.34,11.35,156000.0,9.8264,9.8264,9.8005,9.8091,156000.0
2013-06-26 09:30:00,11.4,11.45,11.4,11.45,24000.0,9.8523,9.8955,9.8523,9.8955,24000.0
2013-06-26 09:35:00,11.46,11.46,11.43,11.44,10400.0,9.9042,9.9042,9.8782,9.8869,10400.0
2013-06-26 09:40:00,11.44,11.46,11.41,11.41,12400.0,9.8869,9.9042,9.861,9.861,12400.0
2013-06-26 09:45:00,11.4,11.43,11.4,11.4,14000.0,9.8523,9.8782,9.8523,9.8523,14000.0
2013-06-26 09:50:00,11.4,11.43,11.4,11.42,9600.0,9.8523,9.8782,9.8523,9.8696,9600.0
2013-06-26 09:55:00,11.42,11.42,11.37,11.37,19200.0,9.8696,9.8696,9.8264,9.8264,19200.0
2013-06-26 10:00:00,11.37,11.38,11.36,11.36,16800.0,9.8264,9.835,9.8177,9.8177,16800.0
2013-06-26 10:05:00,11.37,11.37,11.35,11.35,6800.0,9.8264,9.8264,9.8091,9.8091,6800.0
2013-06-26 10:10:00,11.36,11.36,11.35,11.36,2800.0,9.8177,9.8177,9.8091,9.8177,2800.0
2013-06-26 10:15:00,11.37,11.37,11.34,11.34,7600.0,9.8264,9.8264,9.8005,9.8005,7600.0
2013-06-26 10:20:00,11.34,11.35,11.32,11.32,38800.0,9.8005,9.8091,9.7832,9.7832,38800.0
2013-06-26 10:25:00,11.33,11.34,11.32,11.32,25200.0,9.7918,9.8005,9.7832,9.7832,25200.0
2013-06-26 10:30:00,11.31,11.32,11.3,11.3,17600.0,9.7745,9.7832,9.7659,9.7659,17600.0
2013-06-26 10:35:00,11.31,11.34,11.31,11.33,30800.0,9.7745,9.8005,9.7745,9.7918,30800.0
2013-06-26 10:40:00,11.33,11.35,11.33,11.34,12400.0,9.7918,9.8091,9.7918,9.8005,12400.0
2013-06-26 10:45:00,11.35,11.35,11.34,11.34,8800.0,9.8091,9.8091,9.8005,9.8005,8800.0
2013-06-26 10:50:00,11.34,11.35,11.34,11.35,6800.0,9.8005,9.8091,9.8005,9.8091,6800.0
2013-06-26 10:55:00,11.35,11.35,11.34,11.34,5600.0,9.8091,9.8091,9.8005,9.8005,5600.0
2013-06-26 11:00:00,11.34,11.34,11.33,11.33,10000.0,9.8005,9.8005,9.7918,9.7918,10000.0
2013-06-26 11:05:00,11.33,11.33,11.32,11.33,3200.0,9.7918,9.7918,9.7832,9.7918,3200.0
2013-06-26 11:10:00,11.34,11.34,11.34,11.34,8000.0,9.8005,9.8005,9.8005,9.8005,8000.0
2013-06-26 11:15:00,11.35,11.37,11.35,11.36,7600.0,9.8091,9.8264,9.8091,9.8177,7600.0
2013-06-26 11:20:00,11.36,11.36,11.35,11.35,12000.0,9.8177,9.8177,9.8091,9.8091,12000.0
2013-06-26 11:25:00,11.35,11.35,11.34,11.35,7200.0,9.8091,9.8091,9.8005,9.8091,7200.0
2013-06-26 11:30:00,11.35,11.35,11.34,11.35,7200.0,9.8091,9.8091,9.8005,9.8091,7200.0
2013-06-26 11:35:00,11.35,11.35,11.33,11.33,14800.0,9.8091,9.8091,9.7918,9.7918,14800.0
2013-06-26 11:40:00,11.34,11.34,11.32,11.32,11200.0,9.8005,9.8005,9.7832,9.7832,11200.0
2013-06-26 11:45:00,11.33,11.33,11.33,11.33,6800.0,9.7918,9.7918,9.7918,9.7918,6800.0
2013-06-26 11:50:00,11.34,11.34,11.33,11.34,23200.0,9.8005,9.8005,9.7918,9.8005,23200.0
2013-06-26 11:55:00,11.34,11.35,11.34,11.34,7600.0,9.8005,9.8091,9.8005,9.8005,7600.0
2013-06-26 12:00:00,11.34,11.37,11.34,11.37,5200.0,9.8005,9.8264,9.8005,9.8264,5200.0
2013-06-26 12:05:00,11.37,11.37,11.36,11.37,10800.0,9.8264,9.8264,9.8177,9.8264,10800.0
2013-06-26 12:10:00,11.37,11.37,11.37,11.37,4000.0,9.8264,9.8264,9.8264,9.8264,4000.0
2013-06-26 12:15:00,11.37,11.38,11.37,11.37,18000.0,9.8264,9.835,9.8264,9.8264,18000.0
2013-06-26 12:20:00,11.38,11.38,11.37,11.38,13600.0,9.835,9.835,9.8264,9.835,13600.0
2013-06-26 12:25:00,11.38,11.39,11.38,11.38,8400.0,9.835,9.8437,9.835,9.835,8400.0
2013-06-26 12:30:00,11.39,11.39,11.38,11.38,10400.0,9.8437,9.8437,9.835,9.835,10400.0
2013-06-26 12:35:00,11.38,11.38,11.37,11.38,5200.0,9.835,9.835,9.8264,9.835,5200.0
2013-06-26 12:40:00,11.38,11.38,11.37,11.37,10800.0,9.835,9.835,9.8264,9.8264,10800.0
2013-06-26 12:45:00,11.37,11.37,11.37,11.37,6000.0,9.8264,9.8264,9.8264,9.8264,6000.0
2013-06-26 12:50:00,11.37,11.37,11.37,11.37,12000.0,9.8264,9.8264,9.8264,9.8264,12000.0
2013-06-26 12:55:00,11.37,11.37,11.36,11.37,5200.0,9.8264,9.8264,9.8177,9.8264,5200.0
2013-06-26 13:00:00,11.37,11.38,11.37,11.37,5200.0,9.8264,9.835,9.8264,9.8264,5200.0
2013-06-26 13:05:00,11.37,11.38,11.37,11.38,4000.0,9.8264,9.835,9.8264,9.835,4000.0
2013-06-26 13:10:00,11.38,11.39,11.38,11.39,10400.0,9.835,9.8437,9.835,9.8437,10400.0
2013-06-26 13:15:00,11.39,11.4,11.39,11.4,4400.0,9.8437,9.8523,9.8437,9.8523,4400.0
2013-06-26 13:20:00,11.4,11.4,11.4,11.4,6000.0,9.8523,9.8523,9.8523,9.8523,6000.0
2013-06-26 13:25:00,11.4,11.4,11.39,11.4,12000.0,9.8523,9.8523,9.8437,9.8523,12000.0
2013-06-26 13:30:00,11.4,11.41,11.4,11.4,56000.0,9.8523,9.861,9.8523,9.8523,56000.0
2013-06-26 13:35:00,11.4,11.42,11.4,11.41,15200.0,9.8523,9.8696,9.8523,9.861,15200.0
2013-06-26 13:40:00,11.4,11.4,11.4,11.4,4400.0,9.8523,9.8523,9.8523,9.8523,4400.0
2013-06-26 13:45:00,11.4,11.4,11.4,11.4,2000.0,9.8523,9.8523,9.8523,9.8523,2000.0
2013-06-26 13:50:00,11.4,11.41,11.4,11.41,14000.0,9.8523,9.861,9.8523,9.861,14000.0
2013-06-26 13:55:00,11.41,11.41,11.41,11.41,4000.0,9.861,9.861,9.861,9.861,4000.0
2013-06-26 14:00:00,11.42,11.42,11.4,11.4,13200.0,9.8696,9.8696,9.8523,9.8523,13200.0
2013-06-26 14:05:00,11.4,11.4,11.39,11.4,6800.0,9.8523,9.8523,9.8437,9.8523,6800.0
2013-06-26 14:10:00,11.4,11.4,11.39,11.4,7600.0,9.8523,9.8523,9.8437,9.8523,7600.0
2013-06-26 14:15:00,11.4,11.4,11.4,11.4,5200.0,9.8523,9.8523,9.8523,9.8523,5200.0
2013-06-26 14:20:00,11.4,11.41,11.39,11.39,14400.0,9.8523,9.861,9.8437,9.8437,14400.0
2013-06-26 14:25:00,11.39,11.39,11.38,11.39,18000.0,9.8437,9.8437,9.835,9.8437,18000.0
2013-06-26 14:30:00,11.39,11.39,11.38,11.38,25200.0,9.8437,9.8437,9.835,9.835,25200.0
2013-06-26 14:35:00,11.37,11.38,11.37,11.38,13200.0,9.8264,9.835,9.8264,9.835,13200.0
2013-06-26 14:40:00,11.38,11.38,11.38,11.38,13200.0,9.835,9.835,9.835,9.835,13200.0
2013-06-26 14:45:00,11.38,11.38,11.38,11.38,6800.0,9.835,9.835,9.835,9.835,6800.0
2013-06-26 14:50:00,11.38,11.39,11.38,11.39,16400.0,9.835,9.8437,9.835,9.8437,16400.0
2013-06-26 14:55:00,11.39,11.4,11.38,11.39,14400.0,9.8437,9.8523,9.835,9.8437,14400.0
2013-06-26 15:00:00,11.39,11.4,11.38,11.4,20000.0,9.8437,9.8523,9.835,9.8523,20000.0
2013-06-26 15:05:00,11.4,11.41,11.4,11.41,13600.0,9.8523,9.861,9.8523,9.861,13600.0
2013-06-26 15:10:00,11.42,11.42,11.4,11.4,18400.0,9.8696,9.8696,9.8523,9.8523,18400.0
2013-06-26 15:15:00,11.41,11.42,11.41,11.42,6800.0,9.861,9.8696,9.861,9.8696,6800.0
2013-06-26 15:20:00,11.42,11.42,11.41,11.42,17600.0,9.8696,9.8696,9.861,9.8696,17600.0
2013-06-26 15:25:00,11.42,11.42,11.4,11.4,18400.0,9.8696,9.8696,9.8523,9.8523,18400.0
2013-06-26 15:30:00,11.41,11.41,11.4,11.4,13200.0,9.861,9.861,9.8523,9.8523,13200.0
2013-06-26 15:35:00,11.4,11.4,11.4,11.4,10400.0,9.8523,9.8523,9.8523,9.8523,10400.0
2013-06-26 15:40:00,11.41,11.41,11.39,11.39,30800.0,9.861,9.861,9.8437,9.8437,30800.0
2013-06-26 15:45:00,11.39,11.4,11.38,11.39,31600.0,9.8437,9.8523,9.835,9.8437,31600.0
2013-06-26 15:50:00,11.38,11.39,11.38,11.39,55200.0,9.835,9.8437,9.835,9.8437,55200.0
2013-06-26 15:55:00,11.38,11.38,11.36,11.36,127200.0,9.835,9.835,9.8177,9.8177,127200.0
2013-06-27 09:30:00,11.42,11.46,11.37,11.46,22400.0,9.8696,9.9042,9.8264,9.9042,22400.0
2013-06-27 09:35:00,11.44,11.46,11.44,11.44,6400.0,9.8869,9.9042,9.8869,9.8869,6400.0
2013-06-27 09:40:00,11.45,11.46,11.44,11.44,5600.0,9.8955,9.9042,9.8869,9.8869,5600.0
2013-06-27 09:45:00,11.44,11.46,11.44,11.45,2800.0,9.8869,9.9042,9.8869,9.8955,2800.0
2013-06-27 09:50:00,11.44,11.45,11.42,11.43,10000.0,9.8869,9.8955,9.8696,9.8782,10000.0
2013-06-27 09:55:00,11.43,11.45,11.43,11.45,8400.0,9.8782,9.8955,9.8782,9.8955,8400.0
2013-06-27 10:00:00,11.44,11.45,11.43,11.43,6400.0,9.8869,9.8955,9.8782,9.8782,6400.0
2013-06-27 10:05:00,11.43,11.45,11.43,11.45,8800.0,9.8782,9.8955,9.8782,9.8955,8800.0
2013-06-27 10:10:00,11.45,11.46,11.44,11.46,11200.0,9.8955,9.9042,9.8869,9.9042,11200.0
2013-06-27 10:15:00,11.46,11.46,11.45,11.46,3600.0,9.9042,9.9042,9.8955,9.9042,3600.0
2013-06-27 10:20:00,11.46,11.48,11.46,11.47,6400.0,9.9042,9.9215,9.9042,9.9128,6400.0
2013-06-27 10:25:00,11.47,11.47,11.46,11.47,5600.0,9.9128,9.9128,9.9042,9.9128,5600.0
2013-06-27 10:30:00,11.48,11.49,11.48,11.48,6000.0,9.9215,9.9301,9.9215,9.9215,6000.0
2013-06-27 10:35:00,11.49,11.49,11.48,11.48,4800.0,9.9301,9.9301,9.9215,9.9215,4800.0
2013-06-27 10:40:00,11.47,11.49,11.46,11.47,41200.0,9.9128,9.9301,9.9042,9.9128,41200.0
2013-06-27 10:45:00,11.46,11.47,11.45,11.46,9200.0,9.9042,9.9128,9.8955,9.9042,9200.0
2013-06-27 10:50:00,11.45,11.47,11.45,11.47,7200.0,9.8955,9.9128,9.8955,9.9128,7200.0
2013-06-27 10:55:00,11.47,11.47,11.46,11.46,8000.0,9.9128,9.9128,9.9042,9.9042,8000.0
2013-06-27 11:00:00,11.45,11.49,11.45,11.49,9200.0,9.8955,9.9301,9.8955,9.9301,9200.0
2013-06-27 11:05:00,11.49,11.49,11.47,11.47,8800.0,9.9301,9.9301,9.9128,9.9128,8800.0
2013-06-27 11:10:00,11.46,11.47,11.45,11.46,7200.0,9.9042,9.9128,9.8955,9.9042,7200.0
2013-06-27 11:15:00,11.46,11.47,11.46,11.47,4800.0,9.9042,9.9128,9.9042,9.9128,4800.0
2013-06-27 11:20:00,11.47,11.47,11.45,11.46,6800.0,9.9128,9.9128,9.8955,9.9042,6800.0
2013-06-27 11:25:00,11.45,11.46,11.45,11.45,10400.0,9.8955,9.9042,9.8955,9.8955,10400.0
2013-06-27 11:30:00,11.45,11.47,11.45,11.46,12000.0,9.8955,9.9128,9.8955,9.9042,12000.0
2013-06-27 11:35:00,11.46,11.47,11.46,11.46,6800.0,9.9042,9.9128,9.9042,9.9042,6800.0
2013-06-27 11:40:00,11.47,11.47,11.47,11.47,7200.0,9.9128,9.9128,9.9128,9.9128,7200.0
2013-06-27 11:45:00,11.47,11.48,11.47,11.47,16800.0,9.9128,9.9215,9.9128,9.9128,16800.0
2013-06-27 11:50:00,11.47,11.48,11.47,11.48,4800.0,9.9128,9.9215,9.9128,9.9215,4800.0
2013-06-27 11:55:00,11.49,11.49,11.48,11.49,15200.0,9.9301,9.9301,9.9215,9.9301,15200.0
2013-06-27 12:00:00,11.49,11.49,11.47,11.47,18400.0,9.9301,9.9301,9.9128,9.9128,18400.0
2013-06-27 12:05:00,11.47,11.48,11.46,11.46,12400.0,9.9128,9.9215,9.9042,9.9042,12400.0
2013-06-27 12:10:00,11.46,11.47,11.46,11.47,6800.0,9.9042,9.9128,9.9042,9.9128,6800.0
2013-06-27 12:15:00,11.47,11.47,11.47,11.47,4800.0,9.9128,9.9128,9.9128,9.9128,4800.0
2013-06-27 12:20:00,11.47,11.47,11.46,11.46,13200.0,9.9128,9.9128,9.9042,9.9042,13200.0
2013-06-27 12:25:00,11.46,11.46,11.44,11.44,10400.0,9.9042,9.9042,9.8869,9.8869,10400.0
2013-06-27 12:30:00,11.44,11.45,11.44,11.45,9600.0,9.8869,9.8955,9.8869,9.8955,9600.0
2013-06-27 12:35:00,11.45,11.46,11.45,11.46,7600.0,9.8955,9.9042,9.8955,9.9042,7600.0
2013-06-27 12:40:00,11.47,11.47,11.47,11.47,11600.0,9.9128,9.9128,9.9128,9.9128,11600.0
2013-06-27 12:45:00,11.46,11.47,11.45,11.46,5200.0,9.9042,9.9128,9.8955,9.9042,5200.0
2013-06-27 12:50:00,11.46,11.46,11.46,11.46,2400.0,9.9042,9.9042,9.9042,9.9042,2400.0
2013-06-27 12:55:00,11.46,11.47,11.46,11.47,17200.0,9.9042,9.9128,9.9042,9.9128,17200.0
2013-06-27 13:00:00,11.47,11.48,11.47,11.47,9200.0,9.9128,9.9215,9.9128,9.9128,9200.0
2013-06-27 13:05:00,11.47,11.47,11.47,11.47,8800.0,9.9128,9.9128,9.9128,9.9128,8800.0
2013-06-27 13:10:00,11.47,11.48,11.47,11.47,7200.0,9.9128,9.9215,9.9128,9.9128,7200.0
2013-06-27 13:15:00,11.47,11.49,11.47,11.48,10000.0,9.9128,9.9301,9.9128,9.9215,10000.0
2013-06-27 13:20:00,11.48,11.49,11.48,11.49,6800.0,9.9215,9.9301,9.9215,9.9301,6800.0
2013-06-27 13:25:00,11.49,11.49,11.49,11.49,9600.0,9.9301,9.9301,9.9301,9.9301,9600.0
2013-06-27 13:30:00,11.49,11.51,11.49,11.51,6800.0,9.9301,9.9474,9.9301,9.9474,6800.0
2013-06-27 13:35:00,11.51,11.51,11.51,11.51,8000.0,9.9474,9.9474,9.9474,9.9474,8000.0
2013-06-27 13:40:00,11.51,11.51,11.49,11.49,8000.0,9.9474,9.9474,9.9301,9.9301,8000.0
2013-06-27 13:45:00,11.49,11.49,11.49,11.49,12000.0,9.9301,9.9301,9.9301,9.9301,12000.0
2013-06-27 13:50:00,11.49,11.49,11.49,11.49,4400.0,9.9301,9.9301,9.9301,9.9301,4400.0
2013-06-27 13:55:00,11.49,11.49,11.47,11.48,12400.0,9.9301,9.9301,9.9128,9.9215,12400.0
2013-06-27 14:00:00,11.48,11.48,11.47,11.47,11200.0,9.9215,9.9215,9.9128,9.9128,11200.0
2013-06-27 14:05:00,11.47,11.47,11.46,11.47,14800.0,9.9128,9.9128,9.9042,9.9128,14800.0
2013-06-27 14:10:00,11.47,11.47,11.46,11.47,8800.0,9.9128,9.9128,9.9042,9.9128,8800.0
2013-06-27 14:15:00,11.47,11.48,11.47,11.48,12400.0,9.9128,9.9215,9.9128,9.9215,12400.0
2013-06-27 14:20:00,11.48,11.48,11.47,11.47,22400.0,9.9215,9.9215,9.9128,9.9128,22400.0
2013-06-27 14:25:00,11.47,11.47,11.47,11.47,4400.0,9.9128,9.9128,9.9128,9.9128,4400.0
2013-06-27 14:30:00,11.47,11.48,11.47,11.47,22800.0,9.9128,9.9215,9.9128,9.9128,22800.0
2013-06-27 14:35:00,11.48,11.48,11.47,11.47,8000.0,9.9215,9.9215,9.9128,9.9128,8000.0
2013-06-27 14:40:00,11.47,11.48,11.47,11.47,14800.0,9.9128,9.9215,9.9128,9.9128,14800.0
2013-06-27 14:45:00,11.46,11.47,11.46,11.46,11200.0,9.9042,9.9128,9.9042,9.9042,11200.0
2013-06-27 14:50:00,11.46,11.47,11.46,11.47,6400.0,9.9042,9.9128,9.9042,9.9128,6400.0
2013-06-27 14:55:00,11.47,11.47,11.46,11.46,13200.0,9.9128,9.9128,9.9042,9.9042,13200.0
2013-06-27 15:00:00,11.46,11.47,11.46,11.46,13200.0,9.9042,9.9128,9.9042,9.9042,13200.0
2013-06-27 15:05:00,11.46,11.46,11.45,11.46,16400.0,9.9042,9.9042,9.8955,9.9042,16400.0
2013-06-27 15:10:00,11.46,11.47,11.46,11.47,20000.0,9.9042,9.9128,9.9042,9.9128,20000.0
2013-06-27 15:15:00,11.48,11.48,11.47,11.48,14800.0,9.9215,9.9215,9.9128,9.9215,14800.0
2013-06-27 15:20:00,11.48,11.48,11.47,11.47,17600.0,9.9215,9.9215,9.9128,9.9128,17600.0
2013-06-27 15:25:00,11.47,11.48,11.47,11.48,19600.0,9.9128,9.9215,9.9128,9.9215,19600.0
2013-06-27 15:30:00,11.48,11.49,11.47,11.47,26000.0,9.9215,9.9301,9.9128,9.9128,26000.0
2013-06-27 15:35:00,11.47,11.49,11.47,11.49,20000.0,9.9128,9.9301,9.9128,9.9301,20000.0
2013-06-27 15:40:00,11.49,11.5,11.49,11.5,27600.0,9.9301,9.9387,9.9301,9.9387,27600.0
2013-06-27 15:45:00,11.5,11.51,11.5,11.5,63600.0,9.9387,9.9474,9.9387,9.9387,63600.0
2013-06-27 15:50:00,11.5,11.51,11.5,11.51,55600.0,9.9387,9.9474,9.9387,9.9474,55600.0
2013-06-27 15:55:00,11.51,11.51,11.48,11.49,143600.0,9.9474,9.9474,9.9215,9.9301,143600.0
2013-06-28 09:30:00,11.42,11.42,11.4,11.4,13200.0,9.8696,9.8696,9.8523,9.8523,13200.0
2013-06-28 09:35:00,11.42,11.47,11.41,11.47,8400.0,9.8696,9.9128,9.861,9.9128,8400.0
2013-06-28 09:40:00,11.46,11.46,11.45,11.45,4000.0,9.9042,9.9042,9.8955,9.8955,4000.0
2013-06-28 09:45:00,11.45,11.45,11.42,11.44,10400.0,9.8955,9.8955,9.8696,9.8869,10400.0
2013-06-28 09:50:00,11.43,11.43,11.42,11.42,3600.0,9.8782,9.8782,9.8696,9.8696,3600.0
2013-06-28 09:55:00,11.42,11.44,11.42,11.43,9600.0,9.8696,9.8869,9.8696,9.8782,9600.0
2013-06-28 10:00:00,11.43,11.45,11.43,11.43,24000.0,9.8782,9.8955,9.8782,9.8782,24000.0
2013-06-28 10:05:00,11.44,11.47,11.44,11.47,42400.0,9.8869,9.9128,9.8869,9.9128,42400.0
2013-06-28 10:10:00,11.47,11.47,11.44,11.44,9200.0,9.9128,9.9128,9.8869,9.8869,9200.0
2013-06-28 10:15:00,11.45,11.47,11.45,11.46,15200.0,9.8955,9.9128,9.8955,9.9042,15200.0
2013-06-28 10:20:00,11.46,11.46,11.45,11.46,2400.0,9.9042,9.9042,9.8955,9.9042,2400.0
2013-06-28 10:25:00,11.46,11.46,11.45,11.46,25600.0,9.9042,9.9042,9.8955,9.9042,25600.0
2013-06-28 10:30:00,11.46,11.47,11.46,11.47,12800.0,9.9042,9.9128,9.9042,9.9128,12800.0
2013-06-28 10:35:00,11.47,11.47,11.45,11.45,56400.0,9.9128,9.9128,9.8955,9.8955,56400.0
2013-06-28 10:40:00,11.45,11.45,11.43,11.44,36400.0,9.8955,9.8955,9.8782,9.8869,36400.0
2013-06-28 10:45:00,11.43,11.44,11.41,11.43,55200.0,9.8782,9.8869,9.861,9.8782,55200.0
2013-06-28 10:50:00,11.43,11.45,11.43,11.45,6800.0,9.8782,9.8955,9.8782,9.8955,6800.0
2013-06-28 10:55:00,11.45,11.47,11.45,11.45,17200.0,9.8955,9.9128,9.8955,9.8955,17200.0
2013-06-28 11:00:00,11.44,11.46,11.44,11.46,11600.0,9.8869,9.9042,9.8869,9.9042,11600.0
2013-06-28 11:05:00,11.46,11.48,11.45,11.45,26000.0,9.9042,9.9215,9.8955,9.8955,26000.0
2013-06-28 11:10:00,11.46,11.47,11.45,11.47,75600.0,9.9042,9.9128,9.8955,9.9128,75600.0
2013-06-28 11:15:00,11.47,11.47,11.46,11.46,6400.0,9.9128,9.9128,9.9042,9.9042,6400.0
2013-06-28 11:20:00,11.47,11.47,11.45,11.46,21600.0,9.9128,9.9128,9.8955,9.9042,21600.0
2013-06-28 11:25:00,11.45,11.46,11.44,11.45,15200.0,9.8955,9.9042,9.8869,9.8955,15200.0
2013-06-28 11:30:00,11.45,11.46,11.44,11.44,17200.0,9.8955,9.9042,9.8869,9.8869,17200.0
2013-06-28 11:35:00,11.44,11.46,11.44,11.46,19200.0,9.8869,9.9042,9.8869,9.9042,19200.0
2013-06-28 11:40:00,11.45,11.46,11.45,11.45,13600.0,9.8955,9.9042,9.8955,9.8955,13600.0
2013-06-28 11:45:00,11.45,11.45,11.44,11.45,19200.0,9.8955,9.8955,9.8869,9.8955,19200.0
2013-06-28 11:50:00,11.45,11.45,11.44,11.45,8000.0,9.8955,9.8955,9.8869,9.8955,8000.0
2013-06-28 11:55:00,11.44,11.44,11.44,11.44,3200.0,9.8869,9.8869,9.8869,9.8869,3200.0
2013-06-28 12:00:00,11.44,11.44,11.43,11.44,14000.0,9.8869,9.8869,9.8782,9.8869,14000.0
2013-06-28 12:05:00,11.45,11.45,11.44,11.44,8000.0,9.8955,9.8955,9.8869,9.8869,8000.0
2013-06-28 12:10:00,11.44,11.44,11.43,11.44,22000.0,9.8869,9.8869,9.8782,9.8869,22000.0
2013-06-28 12:15:00,11.43,11.43,11.43,11.43,3600.0,9.8782,9.8782,9.8782,9.8782,3600.0
2013-06-28 12:20:00,11.42,11.43,11.42,11.42,6800.0,9.8696,9.8782,9.8696,9.8696,6800.0
2013-06-28 12:25:00,11.43,11.44,11.42,11.44,8400.0,9.8782,9.8869,9.8696,9.8869,8400.0
2013-06-28 12:30:00,11.44,11.44,11.43,11.43,6400.0,9.8869,9.8869,9.8782,9.8782,6400.0
2013-06-28 12:35:00,11.44,11.44,11.43,11.43,13200.0,9.8869,9.8869,9.8782,9.8782,13200.0
2013-06-28 12:40:00,11.43,11.43,11.42,11.43,12400.0,9.8782,9.8782,9.8696,9.8782,12400.0
2013-06-28 12:45:00,11.42,11.43,11.42,11.43,7600.0,9.8696,9.8782,9.8696,9.8782,7600.0
2013-06-28 12:50:00,11.43,11.43,11.43,11.43,1200.0,9.8782,9.8782,9.8782,9.8782,1200.0
2013-06-28 12:55:00,11.44,11.44,11.42,11.42,8400.0,9.8869,9.8869,9.8696,9.8696,8400.0
2013-06-28 13:00:00,11.42,11.43,11.42,11.43,4400.0,9.8696,9.8782,9.8696,9.8782,4400.0
2013-06-28 13:05:00,11.42,11.43,11.42,11.42,10000.0,9.8696,9.8782,9.8696,9.8696,10000.0
2013-06-28 13:10:00,11.42,11.43,11.42,11.43,4400.0,9.8696,9.8782,9.8696,9.8782,4400.0
2013-06-28 13:15:00,11.43,11.43,11.43,11.43,1200.0,9.8782,9.8782,9.8782,9.8782,1200.0
2013-06-28 13:20:00,11.43,11.43,11.42,11.42,8800.0,9.8782,9.8782,9.8696,9.8696,8800.0
2013-06-28 13:25:00,11.42,11.42,11.42,11.42,6800.0,9.8696,9.8696,9.8696,9.8696,6800.0
2013-06-28 13:30:00,11.43,11.43,11.42,11.43,9600.0,9.8782,9.8782,9.8696,9.8782,9600.0
2013-06-28 13:35:00,11.43,11.44,11.43,11.43,3200.0,9.8782,9.8869,9.8782,9.8782,3200.0
2013-06-28 13:40:00,11.43,11.44,11.43,11.43,5600.0,9.8782,9.8869,9.8782,9.8782,5600.0
2013-06-28 13:45:00,11.43,11.43,11.43,11.43,5200.0,9.8782,9.8782,9.8782,9.8782,5200.0
2013-06-28 13:50:00,11.43,11.43,11.43,11.43,10000.0,9.8782,9.8782,9.8782,9.8782,10000.0
2013-06-28 13:55:00,11.43,11.44,11.43,11.44,14000.0,9.8782,9.8869,9.8782,9.8869,14000.0
2013-06-28 14:00:00,11.44,11.45,11.44,11.44,11200.0,9.8869,9.8955,9.8869,9.8869,11200.0
2013-06-28 14:05:00,11.44,11.45,11.44,11.44,4800.0,9.8869,9.8955,9.8869,9.8869,4800.0
2013-06-28 14:10:00,11.44,11.45,11.44,11.45,22400.0,9.8869,9.8955,9.8869,9.8955,22400.0
2013-06-28 14:15:00,11.44,11.44,11.44,11.44,11200.0,9.8869,9.8869,9.8869,9.8869,11200.0
2013-06-28 14:20:00,11.44,11.44,11.43,11.43,19200.0,9.8869,9.8869,9.8782,9.8782,19200.0
2013-06-28 14:25:00,11.44,11.44,11.43,11.43,21200.0,9.8869,9.8869,9.8782,9.8782,21200.0
2013-06-28 14:30:00,11.43,11.44,11.43,11.44,4400.0,9.8782,9.8869,9.8782,9.8869,4400.0
2013-06-28 14:35:00,11.43,11.44,11.43,11.44,6800.0,9.8782,9.8869,9.8782,9.8869,6800.0
2013-06-28 14:40:00,11.44,11.44,11.42,11.42,31200.0,9.8869,9.8869,9.8696,9.8696,31200.0
2013-06-28 14:45:00,11.42,11.43,11.42,11.42,60400.0,9.8696,9.8782,9.8696,9.8696,60400.0
2013-06-28 14:50:00,11.43,11.43,11.42,11.42,14000.0,9.8782,9.8782,9.8696,9.8696,14000.0
2013-06-28 14:55:00,11.43,11.43,11.42,11.43,18000.0,9.8782,9.8782,9.8696,9.8782,18000.0
2013-06-28 15:00:00,11.43,11.43,11.42,11.42,34000.0,9.8782,9.8782,9.8696,9.8696,34000.0
2013-06-28 15:05:00,11.42,11.43,11.42,11.42,64400.0,9.8696,9.8782,9.8696,9.8696,64400.0
2013-06-28 15:10:00,11.42,11.43,11.42,11.42,32400.0,9.8696,9.8782,9.8696,9.8696,32400.0
2013-06-28 15:15:00,11.42,11.43,11.42,11.43,21600.0,9.8696,9.8782,9.8696,9.8782,21600.0
2013-06-28 15:20:00,11.43,11.43,11.42,11.43,20400.0,9.8782,9.8782,9.8696,9.8782,20400.0
2013-06-28 15:25:00,11.43,11.43,11.42,11.43,28400.0,9.8782,9.8782,9.8696,9.8782,28400.0
2013-06-28 15:30:00,11.44,11.44,11.43,11.44,26000.0,9.8869,9.8869,9.8782,9.8869,26000.0
2013-06-28 15:35:00,11.44,11.45,11.44,11.45,17200.0,9.8869,9.8955,9.8869,9.8955,17200.0
2013-06-28 15:40:00,11.45,11.46,11.45,11.45,34800.0,9.8955,9.9042,9.8955,9.8955,34800.0
2013-06-28 15:45:00,11.45,11.45,11.43,11.44,39200.0,9.8955,9.8955,9.8782,9.8869,39200.0
2013-06-28 15:50:00,11.43,11.43,11.4,11.4,170000.0,9.8782,9.8782,9.8523,9.8523,170000.0
2013-06-28 15:55:00,11.4,11.4,11.38,11.39,129200.0,9.8523,9.8523,9.835,9.8437,129200.0
2013-07-01 09:30:00,11.42,11.55,11.42,11.43,23600.0,9.8696,9.9819,9.8696,9.8782,23600.0
2013-07-01 09:35:00,11.46,11.46,11.41,11.43,15600.0,9.9042,9.9042,9.861,9.8782,15600.0
2013-07-01 09:40:00,11.43,11.43,11.42,11.43,9200.0,9.8782,9.8782,9.8696,9.8782,9200.0
2013-07-01 09:45:00,11.43,11.44,11.41,11.43,12400.0,9.8782,9.8869,9.861,9.8782,12400.0
2013-07-01 09:50:00,11.43,11.44,11.43,11.44,5600.0,9.8782,9.8869,9.8782,9.8869,5600.0
2013-07-01 09:55:00,11.44,11.44,11.42,11.42,7600.0,9.8869,9.8869,9.8696,9.8696,7600.0
2013-07-01 10:00:00,11.44,11.44,11.43,11.44,15600.0,9.8869,9.8869,9.8782,9.8869,15600.0
2013-07-01 10:05:00,11.43,11.44,11.43,11.44,10800.0,9.8782,9.8869,9.8782,9.8869,10800.0
2013-07-01 10:10:00,11.44,11.44,11.43,11.43,5600.0,9.8869,9.8869,9.8782,9.8782,5600.0
2013-07-01 10:15:00,11.43,11.45,11.43,11.43,20800.0,9.8782,9.8955,9.8782,9.8782,20800.0
2013-07-01 10:20:00,11.44,11.44,11.43,11.44,14400.0,9.8869,9.8869,9.8782,9.8869,14400.0
2013-07-01 10:25:00,11.44,11.45,11.44,11.44,10400.0,9.8869,9.8955,9.8869,9.8869,10400.0
2013-07-01 10:30:00,11.44,11.46,11.44,11.45,17600.0,9.8869,9.9042,9.8869,9.8955,17600.0
2013-07-01 10:35:00,11.45,11.46,11.43,11.43,14000.0,9.8955,9.9042,9.8782,9.8782,14000.0
2013-07-01 10:40:00,11.44,11.45,11.44,11.45,6400.0,9.8869,9.8955,9.8869,9.8955,6400.0
2013-07-01 10:45:00,11.45,11.47,11.45,11.46,20000.0,9.8955,9.9128,9.8955,9.9042,20000.0
2013-07-01 10:50:00,11.46,11.47,11.46,11.46,15600.0,9.9042,9.9128,9.9042,9.9042,15600.0
2013-07-01 10:55:00,11.46,11.47,11.46,11.47,24000.0,9.9042,9.9128,9.9042,9.9128,24000.0
2013-07-01 11:00:00,11.48,11.48,11.47,11.47,11200.0,9.9215,9.9215,9.9128,9.9128,11200.0
2013-07-01 11:05:00,11.47,11.49,11.47,11.49,174000.0,9.9128,9.9301,9.9128,9.9301,174000.0
2013-07-01 11:10:00,11.49,11.49,11.49,11.49,12000.0,9.9301,9.9301,9.9301,9.9301,12000.0
2013-07-01 11:15:00,11.5,11.5,11.49,11.49,7600.0,9.9387,9.9387,9.9301,9.9301,7600.0
2013-07-01 11:20:00,11.49,11.49,11.48,11.48,6400.0,9.9301,9.9301,9.9215,9.9215,6400.0
2013-07-01 11:25:00,11.48,11.49,11.47,11.47,5200.0,9.9215,9.9301,9.9128,9.9128,5200.0
2013-07-01 11:30:00,11.47,11.47,11.47,11.47,3600.0,9.9128,9.9128,9.9128,9.9128,3600.0
2013-07-01 11:35:00,11.48,11.48,11.46,11.46,7600.0,9.9215,9.9215,9.9042,9.9042,7600.0
2013-07-01 11:40:00,11.46,11.47,11.46,11.47,5600.0,9.9042,9.9128,9.9042,9.9128,5600.0
2013-07-01 11:45:00,11.48,11.49,11.47,11.49,20800.0,9.9215,9.9301,9.9128,9.9301,20800.0
2013-07-01 11:50:00,11.49,11.49,11.49,11.49,11200.0,9.9301,9.9301,9.9301,9.9301,11200.0
2013-07-01 11:55:00,11.48,11.49,11.48,11.48,4800.0,9.9215,9.9301,9.9215,9.9215,4800.0
2013-07-01 12:00:00,11.48,11.49,11.48,11.49,25200.0,9.9215,9.9301,9.9215,9.9301,25200.0
2013-07-01 12:05:00,11.49,11.49,11.48,11.48,8800.0,9.9301,9.9301,9.9215,9.9215,8800.0
2013-07-01 12:10:00,11.48,11.49,11.47,11.47,18800.0,9.9215,9.9301,9.9128,9.9128,18800.0
2013-07-01 12:15:00,11.48,11.49,11.48,11.48,12400.0,9.9215,9.9301,9.9215,9.9215,12400.0
2013-07-01 12:20:00,11.49,11.49,11.47,11.49,10800.0,9.9301,9.9301,9.9128,9.9301,10800.0
2013-07-01 12:25:00,11.48,11.48,11.48,11.48,4000.0,9.9215,9.9215,9.9215,9.9215,4000.0
2013-07-01 12:30:00,11.48,11.49,11.48,11.49,1200.0,9.9215,9.9301,9.9215,9.9301,1200.0
2013-07-01 12:35:00,11.49,11.49,11.48,11.48,9200.0,9.9301,9.9301,9.9215,9.9215,9200.0
2013-07-01 12:40:00,11.49,11.49,11.49,11.49,8000.0,9.9301,9.9301,9.9301,9.9301,8000.0
2013-07-01 12:45:00,11.49,11.49,11.48,11.48,2800.0,9.9301,9.9301,9.9215,9.9215,2800.0
2013-07-01 12:50:00,11.49,11.49,11.48,11.48,5600.0,9.9301,9.9301,9.9215,9.9215,5600.0
2013-07-01 12:55:00,11.48,11.49,11.47,11.48,8000.0,9.9215,9.9301,9.9128,9.9215,8000.0
2013-07-01 13:00:00,11.48,11.48,11.47,11.47,5200.0,9.9215,9.9215,9.9128,9.9128,5200.0
2013-07-01 13:05:00,11.48,11.48,11.47,11.48,6000.0,9.9215,9.9215,9.9128,9.9215,6000.0
2013-07-01 13:10:00,11.48,11.48,11.47,11.47,10000.0,9.9215,9.9215,9.9128,9.9128,10000.0
2013-07-01 13:15:00,11.48,11.49,11.48,11.49,4400.0,9.9215,9.9301,9.9215,9.9301,4400.0
2013-07-01 13:20:00,11.49,11.49,11.49,11.49,10000.0,9.9301,9.9301,9.9301,9.9301,10000.0
2013-07-01 13:25:00,11.49,11.49,11.48,11.48,10800.0,9.9301,9.9301,9.9215,9.9215,10800.0
2013-07-01 13:30:00,11.48,11.49,11.48,11.48,8000.0,9.9215,9.9301,9.9215,9.9215,8000.0
2013-07-01 13:35:00,11.48,11.49,11.48,11.49,5600.0,9.9215,9.9301,9.9215,9.9301,5600.0
2013-07-01 13:40:00,11.49,11.49,11.47,11.47,12800.0,9.9301,9.9301,9.9128,9.9128,12800.0
2013-07-01 13:45:00,11.48,11.48,11.48,11.48,1600.0,9.9215,9.9215,9.9215,9.9215,1600.0
2013-07-01 13:50:00,11.48,11.48,11.46,11.46,11600.0,9.9215,9.9215,9.9042,9.9042,11600.0
2013-07-01 13:55:00,11.46,11.47,11.46,11.46,5200.0,9.9042,9.9128,9.9042,9.9042,5200.0
2013-07-01 14:00:00,11.46,11.47,11.46,11.47,4400.0,9.9042,9.9128,9.9042,9.9128,4400.0
2013-07-01 14:05:00,11.47,11.47,11.47,11.47,2000.0,9.9128,9.9128,9.9128,9.9128,2000.0
2013-07-01 14:10:00,11.48,11.49,11.47,11.47,10000.0,9.9215,9.9301,9.9128,9.9128,10000.0
2013-07-01 14:15:00,11.47,11.47,11.46,11.46,14000.0,9.9128,9.9128,9.9042,9.9042,14000.0
2013-07-01 14:20:00,11.45,11.46,11.45,11.46,3600.0,9.8955,9.9042,9.8955,9.9042,3600.0
2013-07-01 14:25:00,11.45,11.47,11.45,11.47,5600.0,9.8955,9.9128,9.8955,9.9128,5600.0
2013-07-01 14:30:00,11.46,11.46,11.45,11.45,10800.0,9.9042,9.9042,9.8955,9.8955,10800.0
2013-07-01 14:35:00,11.45,11.46,11.45,11.45,14400.0,9.8955,9.9042,9.8955,9.8955,14400.0
2013-07-01 14:40:00,11.45,11.46,11.45,11.45,16000.0,9.8955,9.9042,9.8955,9.8955,16000.0
2013-07-01 14:45:00,11.45,11.45,11.45,11.45,8800.0,9.8955,9.8955,9.8955,9.8955,8800.0
2013-07-01 14:50:00,11.45,11.46,11.45,11.45,10400.0,9.8955,9.9042,9.8955,9.8955,10400.0
2013-07-01 14:55:00,11.46,11.46,11.45,11.45,10800.0,9.9042,9.9042,9.8955,9.8955,10800.0
2013-07-01 15:00:00,11.45,11.45,11.45,11.45,36400.0,9.8955,9.8955,9.8955,9.8955,36400.0
2013-07-01 15:05:00,11.45,11.45,11.45,11.45,14400.0,9.8955,9.8955,9.8955,9.8955,14400.0
2013-07-01 15:10:00,11.45,11.45,11.45,11.45,12400.0,9.8955,9.8955,9.8955,9.8955,12400.0
2013-07-01 15:15:00,11.45,11.45,11.45,11.45,12000.0,9.8955,9.8955,9.8955,9.8955,12000.0
2013-07-01 15:20:00,11.45,11.45,11.45,11.45,16000.0,9.8955,9.8955,9.8955,9.8955,16000.0
2013-07-01 15:25:00,11.45,11.45,11.44,11.44,18400.0,9.8955,9.8955,9.8869,9.8869,18400.0
2013-07-01 15:30:00,11.44,11.45,11.43,11.43,26800.0,9.8869,9.8955,9.8782,9.8782,26800.0
2013-07-01 15:35:00,11.43,11.44,11.43,11.43,26800.0,9.8782,9.8869,9.8782,9.8782,26800.0
2013-07-01 15:40:00,11.43,11.43,11.42,11.43,25600.0,9.8782,9.8782,9.8696,9.8782,25600.0
2013-07-01 15:45:00,11.43,11.43,11.42,11.42,73600.0,9.8782,9.8782,9.8696,9.8696,73600.0
2013-07-01 15:50:00,11.42,11.43,11.42,11.42,120000.0,9.8696,9.8782,9.8696,9.8696,120000.0
2013-07-01 15:55:00,11.42,11.43,11.4,11.42,274000.0,9.8696,9.8782,9.8523,9.8696,274000.0
2013-07-02 09:30:00,11.43,11.48,11.43,11.46,45200.0,9.8782,9.9215,9.8782,9.9042,45200.0
2013-07-02 09:35:00,11.45,11.46,11.43,11.45,14800.0,9.8955,9.9042,9.8782,9.8955,14800.0
2013-07-02 09:40:00,11.46,11.46,11.43,11.44,15600.0,9.9042,9.9042,9.8782,9.8869,15600.0
2013-07-02 09:45:00,11.44,11.45,11.43,11.43,28800.0,9.8869,9.8955,9.8782,9.8782,28800.0
2013-07-02 09:50:00,11.43,11.43,11.41,11.41,16000.0,9.8782,9.8782,9.861,9.861,16000.0
2013-07-02 09:55:00,11.42,11.42,11.41,11.41,28800.0,9.8696,9.8696,9.861,9.861,28800.0
2013-07-02 10:00:00,11.41,11.41,11.4,11.41,34000.0,9.861,9.861,9.8523,9.861,34000.0
2013-07-02 10:05:00,11.41,11.42,11.41,11.42,54000.0,9.861,9.8696,9.861,9.8696,54000.0
2013-07-02 10:10:00,11.42,11.42,11.4,11.41,21600.0,9.8696,9.8696,9.8523,9.861,21600.0
2013-07-02 10:15:00,11.42,11.42,11.4,11.41,31600.0,9.8696,9.8696,9.8523,9.861,31600.0
2013-07-02 10:20:00,11.41,11.42,11.41,11.41,47600.0,9.861,9.8696,9.861,9.861,47600.0
2013-07-02 10:25:00,11.41,11.43,11.41,11.41,23600.0,9.861,9.8782,9.861,9.861,23600.0
2013-07-02 10:30:00,11.41,11.42,11.4,11.41,20800.0,9.861,9.8696,9.8523,9.861,20800.0
2013-07-02 10:35:00,11.41,11.42,11.4,11.42,42800.0,9.861,9.8696,9.8523,9.8696,42800.0
2013-07-02 10:40:00,11.42,11.43,11.42,11.42,40000.0,9.8696,9.8782,9.8696,9.8696,40000.0
2013-07-02 10:45:00,11.42,11.42,11.42,11.42,24400.0,9.8696,9.8696,9.8696,9.8696,24400.0
2013-07-02 10:50:00,11.42,11.42,11.42,11.42,48800.0,9.8696,9.8696,9.8696,9.8696,48800.0
2013-07-02 10:55:00,11.42,11.42,11.42,11.42,20400.0,9.8696,9.8696,9.8696,9.8696,20400.0
2013-07-02 11:00:00,11.42,11.42,11.42,11.42,9600.0,9.8696,9.8696,9.8696,9.8696,9600.0
2013-07-02 11:05:00,11.42,11.42,11.41,11.42,32400.0,9.8696,9.8696,9.861,9.8696,32400.0
2013-07-02 11:10:00,11.42,11.42,11.41,11.41,25200.0,9.8696,9.8696,9.861,9.861,25200.0
2013-07-02 11:15:00,11.41,11.41,11.4,11.4,42000.0,9.861,9.861,9.8523,9.8523,42000.0
2013-07-02 11:20:00,11.4,11.4,11.4,11.4,17200.0,9.8523,9.8523,9.8523,9.8523,17200.0
2013-07-02 11:25:00,11.4,11.41,11.39,11.41,44000.0,9.8523,9.861,9.8437,9.861,44000.0
2013-07-02 11:30:00,11.41,11.41,11.4,11.4,11600.0,9.861,9.861,9.8523,9.8523,11600.0
2013-07-02 11:35:00,11.4,11.41,11.4,11.4,22800.0,9.8523,9.861,9.8523,9.8523,22800.0
2013-07-02 11:40:00,11.4,11.41,11.4,11.41,16400.0,9.8523,9.861,9.8523,9.861,16400.0
2013-07-02 11:45:00,11.41,11.42,11.41,11.41,24800.0,9.861,9.8696,9.861,9.861,24800.0
2013-07-02 11:50:00,11.41,11.41,11.41,11.41,6400.0,9.861,9.861,9.861,9.861,6400.0
2013-07-02 11:55:00,11.41,11.42,11.4,11.41,14000.0,9.861,9.8696,9.8523,9.861,14000.0
2013-07-02 12:00:00,11.41,11.42,11.41,11.41,16800.0,9.861,9.8696,9.861,9.861,16800.0
2013-07-02 12:05:00,11.41,11.42,11.4,11.4,16400.0,9.861,9.8696,9.8523,9.8523,16400.0
2013-07-02 12:10:00,11.41,11.42,11.4,11.41,8800.0,9.861,9.8696,9.8523,9.861,8800.0
2013-07-02 12:15:00,11.41,11.43,11.41,11.42,47200.0,9.861,9.8782,9.861,9.8696,47200.0
2013-07-02 12:20:00,11.42,11.43,11.42,11.43,5200.0,9.8696,9.8782,9.8696,9.8782,5200.0
2013-07-02 12:25:00,11.43,11.44,11.43,11.44,12400.0,9.8782,9.8869,9.8782,9.8869,12400.0
2013-07-02 12:30:00,11.43,11.44,11.43,11.44,11600.0,9.8782,9.8869,9.8782,9.8869,11600.0
2013-07-02 12:35:00,11.44,11.44,11.44,11.44,4000.0,9.8869,9.8869,9.8869,9.8869,4000.0
2013-07-02 12:40:00,11.43,11.43,11.42,11.43,12000.0,9.8782,9.8782,9.8696,9.8782,12000.0
2013-07-02 12:45:00,11.43,11.43,11.42,11.43,17600.0,9.8782,9.8782,9.8696,9.8782,17600.0
2013-07-02 12:50:00,11.43,11.43,11.43,11.43,21600.0,9.8782,9.8782,9.8782,9.8782,21600.0
2013-07-02 12:55:00,11.43,11.44,11.43,11.44,14000.0,9.8782,9.8869,9.8782,9.8869,14000.0
2013-07-02 13:00:00,11.43,11.44,11.43,11.44,11200.0,9.8782,9.8869,9.8782,9.8869,11200.0
2013-07-02 13:05:00,11.44,11.45,11.44,11.45,10000.0,9.8869,9.8955,9.8869,9.8955,10000.0
2013-07-02 13:10:00,11.44,11.45,11.44,11.44,9200.0,9.8869,9.8955,9.8869,9.8869,9200.0
2013-07-02 13:15:00,11.44,11.44,11.44,11.44,10800.0,9.8869,9.8869,9.8869,9.8869,10800.0
2013-07-02 13:20:00,11.44,11.44,11.43,11.44,13200.0,9.8869,9.8869,9.8782,9.8869,13200.0
2013-07-02 13:25:00,11.44,11.44,11.43,11.43,12800.0,9.8869,9.8869,9.8782,9.8782,12800.0
2013-07-02 13:30:00,11.43,11.44,11.43,11.43,9600.0,9.8782,9.8869,9.8782,9.8782,9600.0
2013-07-02 13:35:00,11.43,11.43,11.42,11.42,14000.0,9.8782,9.8782,9.8696,9.8696,14000.0
2013-07-02 13:40:00,11.42,11.42,11.41,11.41,6400.0,9.8696,9.8696,9.861,9.861,6400.0
2013-07-02 13:45:00,11.41,11.42,11.41,11.42,10800.0,9.861,9.8696,9.861,9.8696,10800.0
2013-07-02 13:50:00,11.41,11.43,11.41,11.43,12800.0,9.861,9.8782,9.861,9.8782,12800.0
2013-07-02 13:55:00,11.43,11.43,11.42,11.42,5200.0,9.8782,9.8782,9.8696,9.8696,5200.0
2013-07-02 14:00:00,11.42,11.42,11.42,11.42,7600.0,9.8696,9.8696,9.8696,9.8696,7600.0
2013-07-02 14:05:00,11.42,11.43,11.42,11.42,6000.0,9.8696,9.8782,9.8696,9.8696,6000.0
2013-07-02 14:10:00,11.42,11.42,11.41,11.42,8400.0,9.8696,9.8696,9.861,9.8696,8400.0
2013-07-02 14:15:00,11.41,11.42,11.41,11.41,10400.0,9.861,9.8696,9.861,9.861,10400.0
2013-07-02 14:20:00,11.41,11.41,11.4,11.4,800.0,9.861,9.861,9.8523,9.8523,800.0
2013-07-02 14:25:00,11.4,11.41,11.39,11.4,25200.0,9.8523,9.861,9.8437,9.8523,25200.0
2013-07-02 14:30:00,11.4,11.41,11.4,11.41,6000.0,9.8523,9.861,9.8523,9.861,6000.0
2013-07-02 14:35:00,11.41,11.41,11.4,11.4,4400.0,9.861,9.861,9.8523,9.8523,4400.0
2013-07-02 14:40:00,11.4,11.4,11.4,11.4,9600.0,9.8523,9.8523,9.8523,9.8523,9600.0
2013-07-02 14:45:00,11.4,11.4,11.38,11.39,8400.0,9.8523,9.8523,9.835,9.8437,8400.0
2013-07-02 14:50:00,11.39,11.42,11.39,11.41,20000.0,9.8437,9.8696,9.8437,9.861,20000.0
2013-07-02 14:55:00,11.41,11.42,11.41,11.41,13200.0,9.861,9.8696,9.861,9.861,13200.0
2013-07-02 15:00:00,11.41,11.41,11.4,11.4,8000.0,9.861,9.861,9.8523,9.8523,8000.0
2013-07-02 15:05:00,11.4,11.41,11.4,11.4,9200.0,9.8523,9.861,9.8523,9.8523,9200.0
2013-07-02 15:10:00,11.4,11.4,11.39,11.4,12800.0,9.8523,9.8523,9.8437,9.8523,12800.0
2013-07-02 15:15:00,11.4,11.4,11.4,11.4,14800.0,9.8523,9.8523,9.8523,9.8523,14800.0
2013-07-02 15:20:00,11.41,11.41,11.39,11.39,11600.0,9.861,9.861,9.8437,9.8437,11600.0
2013-07-02 15:25:00,11.39,11.39,11.38,11.38,16800.0,9.8437,9.8437,9.835,9.835,16800.0
2013-07-02 15:30:00,11.38,11.39,11.38,11.39,34000.0,9.835,9.8437,9.835,9.8437,34000.0
2013-07-02 15:35:00,11.39,11.4,11.39,11.4,27600.0,9.8437,9.8523,9.8437,9.8523,27600.0
2013-07-02 15:40:00,11.4,11.4,11.4,11.4,24000.0,9.8523,9.8523,9.8523,9.8523,24000.0
2013-07-02 15:45:00,11.4,11.42,11.39,11.4,40800.0,9.8523,9.8696,9.8437,9.8523,40800.0
2013-07-02 15:50:00,11.4,11.42,11.4,11.4,98800.0,9.8523,9.8696,9.8523,9.8523,98800.0
2013-07-02 15:55:00,11.4,11.42,11.4,11.41,217600.0,9.8523,9.8696,9.8523,9.861,217600.0
2013-07-03 09:30:00,11.43,11.44,11.37,11.38,66800.0,9.8782,9.8869,9.8264,9.835,66800.0
2013-07-03 09:35:00,11.39,11.42,11.38,11.42,8800.0,9.8437,9.8696,9.835,9.8696,8800.0
2013-07-03 09:40:00,11.42,11.44,11.42,11.42,24000.0,9.8696,9.8869,9.8696,9.8696,24000.0
2013-07-03 09:45:00,11.43,11.44,11.42,11.43,12800.0,9.8782,9.8869,9.8696,9.8782,12800.0
2013-07-03 09:50:00,11.43,11.45,11.43,11.45,9200.0,9.8782,9.8955,9.8782,9.8955,9200.0
2013-07-03 09:55:00,11.44,11.45,11.43,11.43,19200.0,9.8869,9.8955,9.8782,9.8782,19200.0
2013-07-03 10:00:00,11.44,11.45,11.43,11.44,18800.0,9.8869,9.8955,9.8782,9.8869,18800.0
2013-07-03 10:05:00,11.44,11.45,11.43,11.44,45600.0,9.8869,9.8955,9.8782,9.8869,45600.0
2013-07-03 10:10:00,11.44,11.44,11.42,11.44,30800.0,9.8869,9.8869,9.8696,9.8869,30800.0
2013-07-03 10:15:00,11.44,11.44,11.42,11.43,13200.0,9.8869,9.8869,9.8696,9.8782,13200.0
2013-07-03 10:20:00,11.43,11.45,11.43,11.45,18800.0,9.8782,9.8955,9.8782,9.8955,18800.0
2013-07-03 10:25:00,11.45,11.46,11.44,11.45,20800.0,9.8955,9.9042,9.8869,9.8955,20800.0
2013-07-03 10:30:00,11.45,11.46,11.45,11.46,30800.0,9.8955,9.9042,9.8955,9.9042,30800.0
2013-07-03 10:35:00,11.45,11.45,11.44,11.45,16000.0,9.8955,9.8955,9.8869,9.8955,16000.0
2013-07-03 10:40:00,11.45,11.45,11.44,11.45,20000.0,9.8955,9.8955,9.8869,9.8955,20000.0
2013-07-03 10:45:00,11.45,11.45,11.44,11.45,5600.0,9.8955,9.8955,9.8869,9.8955,5600.0
2013-07-03 10:50:00,11.45,11.45,11.44,11.44,21200.0,9.8955,9.8955,9.8869,9.8869,21200.0
2013-07-03 10:55:00,11.44,11.44,11.44,11.44,28000.0,9.8869,9.8869,9.8869,9.8869,28000.0
2013-07-03 11:00:00,11.44,11.45,11.44,11.45,5600.0,9.8869,9.8955,9.8869,9.8955,5600.0
2013-07-03 11:05:00,11.45,11.45,11.45,11.45,5600.0,9.8955,9.8955,9.8955,9.8955,5600.0
2013-07-03 11:10:00,11.45,11.48,11.45,11.48,59600.0,9.8955,9.9215,9.8955,9.9215,59600.0
2013-07-03 11:15:00,11.48,11.48,11.47,11.48,28000.0,9.9215,9.9215,9.9128,9.9215,28000.0
2013-07-03 11:20:00,11.47,11.48,11.47,11.47,28000.0,9.9128,9.9215,9.9128,9.9128,28000.0
2013-07-03 11:25:00,11.47,11.47,11.46,11.46,9200.0,9.9128,9.9128,9.9042,9.9042,9200.0
2013-07-03 11:30:00,11.47,11.48,11.46,11.47,14400.0,9.9128,9.9215,9.9042,9.9128,14400.0
2013-07-03 11:35:00,11.47,11.48,11.47,11.48,11200.0,9.9128,9.9215,9.9128,9.9215,11200.0
2013-07-03 11:40:00,11.47,11.49,11.47,11.49,6800.0,9.9128,9.9301,9.9128,9.9301,6800.0
2013-07-03 11:45:00,11.48,11.49,11.48,11.48,22000.0,9.9215,9.9301,9.9215,9.9215,22000.0
2013-07-03 11:50:00,11.48,11.49,11.48,11.49,33200.0,9.9215,9.9301,9.9215,9.9301,33200.0
2013-07-03 11:55:00,11.49,11.49,11.49,11.49,34400.0,9.9301,9.9301,9.9301,9.9301,34400.0
2013-07-03 12:00:00,11.49,11.49,11.49,11.49,19200.0,9.9301,9.9301,9.9301,9.9301,19200.0
2013-07-03 12:05:00,11.49,11.49,11.49,11.49,11200.0,9.9301,9.9301,9.9301,9.9301,11200.0
2013-07-03 12:10:00,11.5,11.5,11.48,11.49,20800.0,9.9387,9.9387,9.9215,9.9301,20800.0
2013-07-03 12:15:00,11.49,11.5,11.49,11.49,20800.0,9.9301,9.9387,9.9301,9.9301,20800.0
2013-07-03 12:20:00,11.49,11.5,11.49,11.49,31600.0,9.9301,9.9387,9.9301,9.9301,31600.0
2013-07-03 12:25:00,11.49,11.49,11.47,11.47,49600.0,9.9301,9.9301,9.9128,9.9128,49600.0
2013-07-03 12:30:00,11.48,11.48,11.46,11.46,27200.0,9.9215,9.9215,9.9042,9.9042,27200.0
2013-07-03 12:35:00,11.47,11.47,11.45,11.46,18800.0,9.9128,9.9128,9.8955,9.9042,18800.0
2013-07-03 12:40:00,11.46,11.46,11.45,11.46,19600.0,9.9042,9.9042,9.8955,9.9042,19600.0
2013-07-03 12:45:00,11.46,11.47,11.45,11.47,42400.0,9.9042,9.9128,9.8955,9.9128,42400.0
2013-07-03 12:50:00,11.47,11.47,11.46,11.47,44800.0,9.9128,9.9128,9.9042,9.9128,44800.0
2013-07-03 12:55:00,11.47,11.47,11.45,11.47,125600.0,9.9128,9.9128,9.8955,9.9128,125600.0
2013-07-05 09:30:00,11.59,11.59,11.53,11.55,22800.0,10.0165,10.0165,9.9647,9.9819,22800.0
2013-07-05 09:35:00,11.55,11.55,11.54,11.55,46800.0,9.9819,9.9819,9.9733,9.9819,46800.0
2013-07-05 09:40:00,11.54,11.54,11.5,11.5,24000.0,9.9733,9.9733,9.9387,9.9387,24000.0
2013-07-05 09:45:00,11.51,11.56,11.51,11.56,20000.0,9.9474,9.9906,9.9474,9.9906,20000.0
2013-07-05 09:50:00,11.56,11.57,11.56,11.56,13200.0,9.9906,9.9992,9.9906,9.9906,13200.0
2013-07-05 09:55:00,11.56,11.56,11.55,11.55,11200.0,9.9906,9.9906,9.9819,9.9819,11200.0
2013-07-05 10:00:00,11.55,11.55,11.54,11.55,13600.0,9.9819,9.9819,9.9733,9.9819,13600.0
2013-07-05 10:05:00,11.55,11.56,11.55,11.55,22400.0,9.9819,9.9906,9.9819,9.9819,22400.0
2013-07-05 10:10:00,11.55,11.55,11.53,11.54,8400.0,9.9819,9.9819,9.9647,9.9733,8400.0
2013-07-05 10:15:00,11.54,11.54,11.51,11.52,8000.0,9.9733,9.9733,9.9474,9.956,8000.0
2013-07-05 10:20:00,11.52,11.52,11.49,11.5,22800.0,9.956,9.956,9.9301,9.9387,22800.0
2013-07-05 10:25:00,11.5,11.5,11.49,11.5,10800.0,9.9387,9.9387,9.9301,9.9387,10800.0
2013-07-05 10:30:00,11.51,11.51,11.51,11.51,16400.0,9.9474,9.9474,9.9474,9.9474,16400.0
2013-07-05 10:35:00,11.51,11.52,11.5,11.51,10400.0,9.9474,9.956,9.9387,9.9474,10400.0
2013-07-05 10:40:00,11.5,11.53,11.5,11.53,13600.0,9.9387,9.9647,9.9387,9.9647,13600.0
2013-07-05 10:45:00,11.52,11.52,11.5,11.5,24800.0,9.956,9.956,9.9387,9.9387,24800.0
2013-07-05 10:50:00,11.51,11.51,11.49,11.5,12800.0,9.9474,9.9474,9.9301,9.9387,12800.0
2013-07-05 10:55:00,11.5,11.51,11.49,11.51,5200.0,9.9387,9.9474,9.9301,9.9474,5200.0
2013-07-05 11:00:00,11.52,11.52,11.52,11.52,7600.0,9.956,9.956,9.956,9.956,7600.0
2013-07-05 11:05:00,11.52,11.52,11.51,11.52,2400.0,9.956,9.956,9.9474,9.956,2400.0
2013-07-05 11:10:00,11.52,11.52,11.5,11.5,12000.0,9.956,9.956,9.9387,9.9387,12000.0
2013-07-05 11:15:00,11.5,11.51,11.48,11.48,19200.0,9.9387,9.9474,9.9215,9.9215,19200.0
2013-07-05 11:20:00,11.48,11.49,11.48,11.48,16400.0,9.9215,9.9301,9.9215,9.9215,16400.0
2013-07-05 11:25:00,11.48,11.49,11.48,11.48,7200.0,9.9215,9.9301,9.9215,9.9215,7200.0
2013-07-05 11:30:00,11.48,11.48,11.48,11.48,6800.0,9.9215,9.9215,9.9215,9.9215,6800.0
2013-07-05 11:35:00,11.47,11.49,11.47,11.49,21200.0,9.9128,9.9301,9.9128,9.9301,21200.0
2013-07-05 11:40:00,11.49,11.49,11.49,11.49,2000.0,9.9301,9.9301,9.9301,9.9301,2000.0
2013-07-05 11:45:00,11.49,11.49,11.47,11.48,11600.0,9.9301,9.9301,9.9128,9.9215,11600.0
2013-07-05 11:50:00,11.48,11.49,11.48,11.48,100400.0,9.9215,9.9301,9.9215,9.9215,100400.0
2013-07-05 11:55:00,11.48,11.51,11.48,11.51,35200.0,9.9215,9.9474,9.9215,9.9474,35200.0
2013-07-05 12:00:00,11.51,11.52,11.51,11.52,24400.0,9.9474,9.956,9.9474,9.956,24400.0
2013-07-05 12:05:00,11.52,11.52,11.52,11.52,10400.0,9.956,9.956,9.956,9.956,10400.0
2013-07-05 12:10:00,11.52,11.53,11.52,11.52,21200.0,9.956,9.9647,9.956,9.956,21200.0
2013-07-05 12:15:00,11.53,11.53,11.53,11.53,12800.0,9.9647,9.9647,9.9647,9.9647,12800.0
2013-07-05 12:20:00,11.53,11.54,11.53,11.53,19200.0,9.9647,9.9733,9.9647,9.9647,19200.0
2013-07-05 12:25:00,11.54,11.54,11.53,11.53,11200.0,9.9733,9.9733,9.9647,9.9647,11200.0
2013-07-05 12:30:00,11.54,11.54,11.54,11.54,10000.0,9.9733,9.9733,9.9733,9.9733,10000.0
2013-07-05 12:35:00,11.54,11.54,11.54,11.54,12400.0,9.9733,9.9733,9.9733,9.9733,12400.0
2013-07-05 12:40:00,11.54,11.54,11.53,11.54,18400.0,9.9733,9.9733,9.9647,9.9733,18400.0
2013-07-05 12:45:00,11.54,11.55,11.54,11.55,18800.0,9.9733,9.9819,9.9733,9.9819,18800.0
2013-07-05 12:50:00,11.55,11.56,11.55,11.56,21200.0,9.9819,9.9906,9.9819,9.9906,21200.0
2013-07-05 12:55:00,11.56,11.56,11.56,11.56,6400.0,9.9906,9.9906,9.9906,9.9906,6400.0
2013-07-05 13:00:00,11.56,11.57,11.55,11.56,24400.0,9.9906,9.9992,9.9819,9.9906,24400.0
2013-07-05 13:05:00,11.56,11.56,11.56,11.56,3600.0,9.9906,9.9906,9.9906,9.9906,3600.0
2013-07-05 13:10:00,11.56,11.57,11.56,11.57,14400.0,9.9906,9.9992,9.9906,9.9992,14400.0
2013-07-05 13:15:00,11.56,11.57,11.56,11.56,4400.0,9.9906,9.9992,9.9906,9.9906,4400.0
2013-07-05 13:20:00,11.57,11.57,11.56,11.56,7200.0,9.9992,9.9992,9.9906,9.9906,7200.0
2013-07-05 13:25:00,11.56,11.57,11.56,11.57,5200.0,9.9906,9.9992,9.9906,9.9992,5200.0
2013-07-05 13:30:00,11.56,11.57,11.56,11.56,2400.0,9.9906,9.9992,9.9906,9.9906,2400.0
2013-07-05 13:35:00,11.57,11.57,11.56,11.57,2400.0,9.9992,9.9992,9.9906,9.9992,2400.0
2013-07-05 13:40:00,11.57,11.57,11.56,11.56,24800.0,9.9992,9.9992,9.9906,9.9906,24800.0
2013-07-05 13:45:00,11.56,11.56,11.56,11.56,2800.0,9.9906,9.9906,9.9906,9.9906,2800.0
2013-07-05 13:50:00,11.56,11.56,11.55,11.56,2000.0,9.9906,9.9906,9.9819,9.9906,2000.0
2013-07-05 13:55:00,11.56,11.56,11.56,11.56,11600.0,9.9906,9.9906,9.9906,9.9906,11600.0
2013-07-05 14:00:00,11.56,11.57,11.56,11.57,5200.0,9.9906,9.9992,9.9906,9.9992,5200.0
2013-07-05 14:05:00,11.56,11.57,11.56,11.57,20000.0,9.9906,9.9992,9.9906,9.9992,20000.0
2013-07-05 14:10:00,11.56,11.57,11.56,11.57,20800.0,9.9906,9.9992,9.9906,9.9992,20800.0
2013-07-05 14:15:00,11.57,11.58,11.56,11.57,14800.0,9.9992,10.0079,9.9906,9.9992,14800.0
2013-07-05 14:20:00,11.57,11.58,11.57,11.58,9200.0,9.9992,10.0079,9.9992,10.0079,9200.0
2013-07-05 14:25:00,11.58,11.59,11.58,11.59,18800.0,10.0079,10.0165,10.0079,10.0165,18800.0
2013-07-05 14:30:00,11.59,11.6,11.59,11.6,10400.0,10.0165,10.0252,10.0165,10.0252,10400.0
2013-07-05 14:35:00,11.6,11.62,11.6,11.61,9600.0,10.0252,10.0424,10.0252,10.0338,9600.0
2013-07-05 14:40:00,11.62,11.63,11.62,11.63,15600.0,10.0424,10.0511,10.0424,10.0511,15600.0
2013-07-05 14:45:00,11.62,11.62,11.62,11.62,12000.0,10.0424,10.0424,10.0424,10.0424,12000.0
2013-07-05 14:50:00,11.62,11.62,11.62,11.62,18400.0,10.0424,10.0424,10.0424,10.0424,18400.0
2013-07-05 14:55:00,11.62,11.62,11.6,11.6,10400.0,10.0424,10.0424,10.0252,10.0252,10400.0
2013-07-05 15:00:00,11.6,11.6,11.6,11.6,7200.0,10.0252,10.0252,10.0252,10.0252,7200.0
2013-07-05 15:05:00,11.6,11.61,11.59,11.6,16000.0,10.0252,10.0338,10.0165,10.0252,16000.0
2013-07-05 15:10:00,11.6,11.61,11.6,11.6,10800.0,10.0252,10.0338,10.0252,10.0252,10800.0
2013-07-05 15:15:00,11.61,11.61,11.6,11.6,6400.0,10.0338,10.0338,10.0252,10.0252,6400.0
2013-07-05 15:20:00,11.6,11.6,11.58,11.58,8400.0,10.0252,10.0252,10.0079,10.0079,8400.0
2013-07-05 15:25:00,11.59,11.59,11.58,11.58,9600.0,10.0165,10.0165,10.0079,10.0079,9600.0
2013-07-05 15:30:00,11.58,11.59,11.58,11.59,8400.0,10.0079,10.0165,10.0079,10.0165,8400.0
2013-07-05 15:35:00,11.59,11.6,11.59,11.59,15200.0,10.0165,10.0252,10.0165,10.0165,15200.0
2013-07-05 15:40:00,11.59,11.59,11.59,11.59,15200.0,10.0165,10.0165,10.0165,10.0165,15200.0
2013-07-05 15:45:00,11.59,11.6,11.58,11.6,23200.0,10.0165,10.0252,10.0079,10.0252,23200.0
2013-07-05 15:50:00,11.59,11.6,11.59,11.6,54400.0,10.0165,10.0252,10.0165,10.0252,54400.0
2013-07-05 15:55:00,11.6,11.62,11.6,11.61,188800.0,10.0252,10.0424,10.0252,10.0338,188800.0
2013-07-08 09:30:00,11.84,11.84,11.63,11.72,72400.0,10.2326,10.2326,10.0511,10.1289,72400.0
2013-07-08 09:35:00,11.72,11.75,11.72,11.73,35200.0,10.1289,10.1548,10.1289,10.1375,35200.0
2013-07-08 09:40:00,11.72,11.72,11.68,11.68,10400.0,10.1289,10.1289,10.0943,10.0943,10400.0
2013-07-08 09:45:00,11.69,11.71,11.68,11.68,25600.0,10.1029,10.1202,10.0943,10.0943,25600.0
2013-07-08 09:50:00,11.68,11.7,11.67,11.67,9200.0,10.0943,10.1116,10.0857,10.0857,9200.0
2013-07-08 09:55:00,11.66,11.7,11.66,11.7,14400.0,10.077,10.1116,10.077,10.1116,14400.0
2013-07-08 10:00:00,11.7,11.71,11.69,11.71,2000.0,10.1116,10.1202,10.1029,10.1202,2000.0
2013-07-08 10:05:00,11.7,11.7,11.67,11.67,3200.0,10.1116,10.1116,10.0857,10.0857,3200.0
2013-07-08 10:10:00,11.67,11.69,11.67,11.69,11200.0,10.0857,10.1029,10.0857,10.1029,11200.0
2013-07-08 10:15:00,11.66,11.67,11.66,11.67,5600.0,10.077,10.0857,10.077,10.0857,5600.0
2013-07-08 10:20:00,11.66,11.67,11.66,11.67,10000.0,10.077,10.0857,10.077,10.0857,10000.0
2013-07-08 10:25:00,11.65,11.67,11.65,11.67,6800.0,10.0684,10.0857,10.0684,10.0857,6800.0
2013-07-08 10:30:00,11.67,11.69,11.67,11.69,4000.0,10.0857,10.1029,10.0857,10.1029,4000.0
2013-07-08 10:35:00,11.69,11.71,11.69,11.71,12400.0,10.1029,10.1202,10.1029,10.1202,12400.0
2013-07-08 10:40:00,11.7,11.7,11.69,11.7,6000.0,10.1116,10.1116,10.1029,10.1116,6000.0
2013-07-08 10:45:00,11.7,11.7,11.69,11.69,6800.0,10.1116,10.1116,10.1029,10.1029,6800.0
2013-07-08 10:50:00,11.69,11.7,11.69,11.69,14400.0,10.1029,10.1116,10.1029,10.1029,14400.0
2013-07-08 10:55:00,11.7,11.7,11.68,11.69,4800.0,10.1116,10.1116,10.0943,10.1029,4800.0
2013-07-08 11:00:00,11.69,11.69,11.68,11.69,9600.0,10.1029,10.1029,10.0943,10.1029,9600.0
2013-07-08 11:05:00,11.69,11.69,11.69,11.69,3200.0,10.1029,10.1029,10.1029,10.1029,3200.0
2013-07-08 11:10:00,11.68,11.68,11.67,11.67,6800.0,10.0943,10.0943,10.0857,10.0857,6800.0
2013-07-08 11:15:00,11.68,11.68,11.67,11.68,10000.0,10.0943,10.0943,10.0857,10.0943,10000.0
2013-07-08 11:20:00,11.68,11.69,11.68,11.68,7600.0,10.0943,10.1029,10.0943,10.0943,7600.0
2013-07-08 11:25:00,11.68,11.68,11.67,11.68,9600.0,10.0943,10.0943,10.0857,10.0943,9600.0
2013-07-08 11:30:00,11.68,11.68,11.67,11.67,5200.0,10.0943,10.0943,10.0857,10.0857,5200.0
2013-07-08 11:35:00,11.67,11.67,11.66,11.67,8800.0,10.0857,10.0857,10.077,10.0857,8800.0
2013-07-08 11:40:00,11.67,11.68,11.67,11.67,4800.0,10.0857,10.0943,10.0857,10.0857,4800.0
2013-07-08 11:45:00,11.67,11.68,11.67,11.68,2800.0,10.0857,10.0943,10.0857,10.0943,2800.0
2013-07-08 11:50:00,11.67,11.67,11.66,11.66,3600.0,10.0857,10.0857,10.077,10.077,3600.0
2013-07-08 11:55:00,11.65,11.65,11.64,11.65,9600.0,10.0684,10.0684,10.0597,10.0684,9600.0
2013-07-08 12:00:00,11.65,11.67,11.65,11.67,10800.0,10.0684,10.0857,10.0684,10.0857,10800.0
2013-07-08 12:05:00,11.67,11.67,11.65,11.65,2000.0,10.0857,10.0857,10.0684,10.0684,2000.0
2013-07-08 12:10:00,11.65,11.65,11.65,11.65,6800.0,10.0684,10.0684,10.0684,10.0684,6800.0
2013-07-08 12:15:00,11.65,11.66,11.65,11.66,4400.0,10.0684,10.077,10.0684,10.077,4400.0
2013-07-08 12:20:00,11.66,11.67,11.65,11.65,20800.0,10.077,10.0857,10.0684,10.0684,20800.0
2013-07-08 12:25:00,11.65,11.65,11.65,11.65,4800.0,10.0684,10.0684,10.0684,10.0684,4800.0
2013-07-08 12:30:00,11.65,11.67,11.65,11.67,10800.0,10.0684,10.0857,10.0684,10.0857,10800.0
2013-07-08 12:35:00,11.67,11.68,11.67,11.67,33600.0,10.0857,10.0943,10.0857,10.0857,33600.0
2013-07-08 12:40:00,11.67,11.67,11.66,11.66,5200.0,10.0857,10.0857,10.077,10.077,5200.0
2013-07-08 12:45:00,11.67,11.67,11.66,11.66,6000.0,10.0857,10.0857,10.077,10.077,6000.0
2013-07-08 12:50:00,11.66,11.67,11.65,11.67,6800.0,10.077,10.0857,10.0684,10.0857,6800.0
2013-07-08 12:55:00,11.66,11.66,11.65,11.65,42800.0,10.077,10.077,10.0684,10.0684,42800.0
2013-07-08 13:00:00,11.66,11.67,11.66,11.67,2800.0,10.077,10.0857,10.077,10.0857,2800.0
2013-07-08 13:05:00,11.66,11.67,11.66,11.66,3600.0,10.077,10.0857,10.077,10.077,3600.0
2013-07-08 13:10:00,11.67,11.68,11.66,11.68,8800.0,10.0857,10.0943,10.077,10.0943,8800.0
2013-07-08 13:15:00,11.67,11.68,11.67,11.67,10800.0,10.0857,10.0943,10.0857,10.0857,10800.0
2013-07-08 13:20:00,11.67,11.67,11.67,11.67,4400.0,10.0857,10.0857,10.0857,10.0857,4400.0
2013-07-08 13:25:00,11.67,11.67,11.67,11.67,4800.0,10.0857,10.0857,10.0857,10.0857,4800.0
2013-07-08 13:30:00,11.67,11.68,11.67,11.68,4400.0,10.0857,10.0943,10.0857,10.0943,4400.0
2013-07-08 13:35:00,11.67,11.68,11.67,11.67,14800.0,10.0857,10.0943,10.0857,10.0857,14800.0
2013-07-08 13:40:00,11.68,11.68,11.68,11.68,5200.0,10.0943,10.0943,10.0943,10.0943,5200.0
2013-07-08 13:45:00,11.68,11.68,11.68,11.68,10800.0,10.0943,10.0943,10.0943,10.0943,10800.0
2013-07-08 13:50:00,11.68,11.68,11.67,11.68,7600.0,10.0943,10.0943,10.0857,10.0943,7600.0
2013-07-08 13:55:00,11.68,11.68,11.67,11.67,18400.0,10.0943,10.0943,10.0857,10.0857,18400.0
2013-07-08 14:00:00,11.67,11.68,11.67,11.67,14400.0,10.0857,10.0943,10.0857,10.0857,14400.0
2013-07-08 14:05:00,11.67,11.67,11.67,11.67,400.0,10.0857,10.0857,10.0857,10.0857,400.0
2013-07-08 14:10:00,11.67,11.67,11.67,11.67,6400.0,10.0857,10.0857,10.0857,10.0857,6400.0
2013-07-08 14:15:00,11.67,11.67,11.67,11.67,5200.0,10.0857,10.0857,10.0857,10.0857,5200.0
2013-07-08 14:20:00,11.67,11.68,11.67,11.68,20400.0,10.0857,10.0943,10.0857,10.0943,20400.0
2013-07-08 14:25:00,11.68,11.68,11.67,11.68,11200.0,10.0943,10.0943,10.0857,10.0943,11200.0
2013-07-08 14:30:00,11.68,11.68,11.68,11.68,13600.0,10.0943,10.0943,10.0943,10.0943,13600.0
2013-07-08 14:35:00,11.68,11.68,11.68,11.68,800.0,10.0943,10.0943,10.0943,10.0943,800.0
2013-07-08 14:40:00,11.68,11.69,11.68,11.69,6000.0,10.0943,10.1029,10.0943,10.1029,6000.0
2013-07-08 14:45:00,11.69,11.69,11.69,11.69,26400.0,10.1029,10.1029,10.1029,10.1029,26400.0
2013-07-08 14:50:00,11.69,11.69,11.69,11.69,35200.0,10.1029,10.1029,10.1029,10.1029,35200.0
2013-07-08 14:55:00,11.69,11.69,11.68,11.68,51200.0,10.1029,10.1029,10.0943,10.0943,51200.0
2013-07-08 15:00:00,11.68,11.68,11.68,11.68,14800.0,10.0943,10.0943,10.0943,10.0943,14800.0
2013-07-08 15:05:00,11.68,11.68,11.68,11.68,10800.0,10.0943,10.0943,10.0943,10.0943,10800.0
2013-07-08 15:10:00,11.68,11.68,11.68,11.68,17200.0,10.0943,10.0943,10.0943,10.0943,17200.0
2013-07-08 15:15:00,11.68,11.68,11.68,11.68,26000.0,10.0943,10.0943,10.0943,10.0943,26000.0
2013-07-08 15:20:00,11.68,11.68,11.67,11.67,41600.0,10.0943,10.0943,10.0857,10.0857,41600.0
2013-07-08 15:25:00,11.67,11.67,11.67,11.67,15200.0,10.0857,10.0857,10.0857,10.0857,15200.0
2013-07-08 15:30:00,11.67,11.68,11.66,11.68,18400.0,10.0857,10.0943,10.077,10.0943,18400.0
2013-07-08 15:35:00,11.68,11.68,11.68,11.68,28800.0,10.0943,10.0943,10.0943,10.0943,28800.0
2013-07-08 15:40:00,11.68,11.68,11.66,11.66,26800.0,10.0943,10.0943,10.077,10.077,26800.0
2013-07-08 15:45:00,11.66,11.67,11.66,11.67,22000.0,10.077,10.0857,10.077,10.0857,22000.0
2013-07-08 15:50:00,11.67,11.68,11.67,11.68,53200.0,10.0857,10.0943,10.0857,10.0943,53200.0
2013-07-08 15:55:00,11.68,11.7,11.68,11.7,171200.0,10.0943,10.1116,10.0943,10.1116,171200.0
2013-07-09 09:30:00,11.76,11.82,11.76,11.77,18000.0,10.1634,10.2153,10.1634,10.1721,18000.0
2013-07-09 09:35:00,11.78,11.79,11.78,11.78,6800.0,10.1807,10.1894,10.1807,10.1807,6800.0
2013-07-09 09:40:00,11.8,11.8,11.74,11.74,6000.0,10.198,10.198,10.1462,10.1462,6000.0
2013-07-09 09:45:00,11.75,11.75,11.74,11.74,4000.0,10.1548,10.1548,10.1462,10.1462,4000.0
2013-07-09 09:50:00,11.73,11.74,11.72,11.72,8000.0,10.1375,10.1462,10.1289,10.1289,8000.0
2013-07-09 09:55:00,11.72,11.72,11.71,11.72,6400.0,10.1289,10.1289,10.1202,10.1289,6400.0
2013-07-09 10:00:00,11.71,11.73,11.69,11.73,14800.0,10.1202,10.1375,10.1029,10.1375,14800.0
2013-07-09 10:05:00,11.73,11.73,11.73,11.73,1200.0,10.1375,10.1375,10.1375,10.1375,1200.0
2013-07-09 10:10:00,11.74,11.75,11.74,11.74,8800.0,10.1462,10.1548,10.1462,10.1462,8800.0
2013-07-09 10:15:00,11.75,11.75,11.74,11.75,8400.0,10.1548,10.1548,10.1462,10.1548,8400.0
2013-07-09 10:20:00,11.75,11.75,11.74,11.75,5600.0,10.1548,10.1548,10.1462,10.1548,5600.0
2013-07-09 10:25:00,11.75,11.75,11.74,11.74,10000.0,10.1548,10.1548,10.1462,10.1462,10000.0
2013-07-09 10:30:00,11.74,11.74,11.73,11.74,17600.0,10.1462,10.1462,10.1375,10.1462,17600.0
2013-07-09 10:35:00,11.74,11.74,11.73,11.73,13200.0,10.1462,10.1462,10.1375,10.1375,13200.0
2013-07-09 10:40:00,11.73,11.74,11.72,11.73,12400.0,10.1375,10.1462,10.1289,10.1375,12400.0
2013-07-09 10:45:00,11.74,11.75,11.74,11.74,33600.0,10.1462,10.1548,10.1462,10.1462,33600.0
2013-07-09 10:50:00,11.75,11.76,11.74,11.75,11200.0,10.1548,10.1634,10.1462,10.1548,11200.0
2013-07-09 10:55:00,11.76,11.77,11.76,11.77,2400.0,10.1634,10.1721,10.1634,10.1721,2400.0
2013-07-09 11:00:00,11.76,11.77,11.76,11.77,5600.0,10.1634,10.1721,10.1634,10.1721,5600.0
2013-07-09 11:05:00,11.77,11.77,11.76,11.77,32400.0,10.1721,10.1721,10.1634,10.1721,32400.0
2013-07-09 11:10:00,11.79,11.79,11.78,11.78,2400.0,10.1894,10.1894,10.1807,10.1807,2400.0
2013-07-09 11:15:00,11.78,11.78,11.76,11.76,64400.0,10.1807,10.1807,10.1634,10.1634,64400.0
2013-07-09 11:20:00,11.77,11.77,11.76,11.77,3600.0,10.1721,10.1721,10.1634,10.1721,3600.0
2013-07-09 11:25:00,11.76,11.76,11.76,11.76,800.0,10.1634,10.1634,10.1634,10.1634,800.0
2013-07-09 11:30:00,11.77,11.77,11.77,11.77,5200.0,10.1721,10.1721,10.1721,10.1721,5200.0
2013-07-09 11:35:00,11.77,11.78,11.77,11.77,9600.0,10.1721,10.1807,10.1721,10.1721,9600.0
2013-07-09 11:40:00,11.77,11.78,11.77,11.77,8000.0,10.1721,10.1807,10.1721,10.1721,8000.0
2013-07-09 11:45:00,11.77,11.78,11.77,11.77,4400.0,10.1721,10.1807,10.1721,10.1721,4400.0
2013-07-09 11:50:00,11.77,11.77,11.76,11.76,42800.0,10.1721,10.1721,10.1634,10.1634,42800.0
2013-07-09 11:55:00,11.77,11.78,11.76,11.78,96800.0,10.1721,10.1807,10.1634,10.1807,96800.0
2013-07-09 12:00:00,11.78,11.8,11.78,11.8,25600.0,10.1807,10.198,10.1807,10.198,25600.0
2013-07-09 12:05:00,11.8,11.8,11.8,11.8,2800.0,10.198,10.198,10.198,10.198,2800.0
2013-07-09 12:10:00,11.81,11.81,11.79,11.79,27200.0,10.2067,10.2067,10.1894,10.1894,27200.0
2013-07-09 12:15:00,11.8,11.81,11.79,11.81,16000.0,10.198,10.2067,10.1894,10.2067,16000.0
2013-07-09 12:20:00,11.81,11.81,11.8,11.81,9200.0,10.2067,10.2067,10.198,10.2067,9200.0
2013-07-09 12:25:00,11.82,11.84,11.82,11.83,28800.0,10.2153,10.2326,10.2153,10.2239,28800.0
2013-07-09 12:30:00,11.83,11.84,11.83,11.84,4400.0,10.2239,10.2326,10.2239,10.2326,4400.0
2013-07-09 12:35:00,11.83,11.84,11.82,11.82,21600.0,10.2239,10.2326,10.2153,10.2153,21600.0
2013-07-09 12:40:00,11.83,11.83,11.82,11.83,7600.0,10.2239,10.2239,10.2153,10.2239,7600.0
2013-07-09 12:45:00,11.82,11.83,11.82,11.82,3600.0,10.2153,10.2239,10.2153,10.2153,3600.0
2013-07-09 12:50:00,11.81,11.82,11.81,11.82,6000.0,10.2067,10.2153,10.2067,10.2153,6000.0
2013-07-09 12:55:00,11.82,11.83,11.81,11.81,12000.0,10.2153,10.2239,10.2067,10.2067,12000.0
2013-07-09 13:00:00,11.82,11.83,11.82,11.83,5600.0,10.2153,10.2239,10.2153,10.2239,5600.0
2013-07-09 13:05:00,11.83,11.83,11.82,11.83,10000.0,10.2239,10.2239,10.2153,10.2239,10000.0
2013-07-09 13:10:00,11.83,11.83,11.82,11.82,13200.0,10.2239,10.2239,10.2153,10.2153,13200.0
2013-07-09 13:15:00,11.82,11.82,11.81,11.81,2000.0,10.2153,10.2153,10.2067,10.2067,2000.0
2013-07-09 13:20:00,11.81,11.82,11.81,11.82,6400.0,10.2067,10.2153,10.2067,10.2153,6400.0
2013-07-09 13:25:00,11.82,11.82,11.81,11.81,6800.0,10.2153,10.2153,10.2067,10.2067,6800.0
2013-07-09 13:30:00,11.81,11.81,11.8,11.81,12800.0,10.2067,10.2067,10.198,10.2067,12800.0
2013-07-09 13:35:00,11.81,11.82,11.81,11.82,3600.0,10.2067,10.2153,10.2067,10.2153,3600.0
2013-07-09 13:40:00,11.81,11.81,11.81,11.81,4800.0,10.2067,10.2067,10.2067,10.2067,4800.0
2013-07-09 13:45:00,11.81,11.83,11.81,11.83,14000.0,10.2067,10.2239,10.2067,10.2239,14000.0
2013-07-09 13:50:00,11.83,11.83,11.83,11.83,17200.0,10.2239,10.2239,10.2239,10.2239,17200.0
2013-07-09 13:55:00,11.84,11.84,11.83,11.83,12800.0,10.2326,10.2326,10.2239,10.2239,12800.0
2013-07-09 14:00:00,11.83,11.83,11.82,11.82,8800.0,10.2239,10.2239,10.2153,10.2153,8800.0
2013-07-09 14:05:00,11.82,11.83,11.82,11.83,12800.0,10.2153,10.2239,10.2153,10.2239,12800.0
2013-07-09 14:10:00,11.83,11.85,11.83,11.85,12800.0,10.2239,10.2412,10.2239,10.2412,12800.0
2013-07-09 14:15:00,11.84,11.84,11.83,11.83,10400.0,10.2326,10.2326,10.2239,10.2239,10400.0
2013-07-09 14:20:00,11.84,11.84,11.83,11.83,5600.0,10.2326,10.2326,10.2239,10.2239,5600.0
2013-07-09 14:25:00,11.83,11.83,11.82,11.83,9600.0,10.2239,10.2239,10.2153,10.2239,9600.0
2013-07-09 14:30:00,11.83,11.83,11.82,11.82,6400.0,10.2239,10.2239,10.2153,10.2153,6400.0
2013-07-09 14:35:00,11.82,11.82,11.81,11.81,19600.0,10.2153,10.2153,10.2067,10.2067,19600.0
2013-07-09 14:40:00,11.81,11.82,11.81,11.81,22400.0,10.2067,10.2153,10.2067,10.2067,22400.0
2013-07-09 14:45:00,11.82,11.82,11.82,11.82,8000.0,10.2153,10.2153,10.2153,10.2153,8000.0
2013-07-09 14:50:00,11.82,11.82,11.81,11.81,13600.0,10.2153,10.2153,10.2067,10.2067,13600.0
2013-07-09 14:55:00,11.82,11.82,11.81,11.81,35200.0,10.2153,10.2153,10.2067,10.2067,35200.0
2013-07-09 15:00:00,11.81,11.81,11.81,11.81,9600.0,10.2067,10.2067,10.2067,10.2067,9600.0
2013-07-09 15:05:00,11.81,11.81,11.81,11.81,5200.0,10.2067,10.2067,10.2067,10.2067,5200.0
2013-07-09 15:10:00,11.81,11.81,11.81,11.81,15600.0,10.2067,10.2067,10.2067,10.2067,15600.0
2013-07-09 15:15:00,11.81,11.81,11.81,11.81,25200.0,10.2067,10.2067,10.2067,10.2067,25200.0
2013-07-09 15:20:00,11.81,11.81,11.81,11.81,8000.0,10.2067,10.2067,10.2067,10.2067,8000.0
2013-07-09 15:25:00,11.81,11.81,11.81,11.81,9600.0,10.2067,10.2067,10.2067,10.2067,9600.0
2013-07-09 15:30:00,11.81,11.81,11.81,11.81,24000.0,10.2067,10.2067,10.2067,10.2067,24000.0
2013-07-09 15:35:00,11.81,11.81,11.81,11.81,74800.0,10.2067,10.2067,10.2067,10.2067,74800.0
2013-07-09 15:40:00,11.81,11.81,11.8,11.8,32800.0,10.2067,10.2067,10.198,10.198,32800.0
2013-07-09 15:45:00,11.8,11.8,11.78,11.79,44800.0,10.198,10.198,10.1807,10.1894,44800.0
2013-07-09 15:50:00,11.79,11.79,11.78,11.79,31600.0,10.1894,10.1894,10.1807,10.1894,31600.0
2013-07-09 15:55:00,11.79,11.81,11.79,11.8,56800.0,10.1894,10.2067,10.1894,10.198,56800.0
2013-07-10 09:30:00,11.75,11.8,11.73,11.8,20000.0,10.1548,10.198,10.1375,10.198,20000.0
2013-07-10 09:35:00,11.79,11.8,11.74,11.74,4400.0,10.1894,10.198,10.1462,10.1462,4400.0
2013-07-10 09:40:00,11.75,11.76,11.74,11.76,9200.0,10.1548,10.1634,10.1462,10.1634,9200.0
2013-07-10 09:45:00,11.76,11.78,11.76,11.78,3600.0,10.1634,10.1807,10.1634,10.1807,3600.0
2013-07-10 09:50:00,11.78,11.81,11.78,11.81,14800.0,10.1807,10.2067,10.1807,10.2067,14800.0
2013-07-10 09:55:00,11.81,11.81,11.81,11.81,6400.0,10.2067,10.2067,10.2067,10.2067,6400.0
2013-07-10 10:00:00,11.81,11.81,11.79,11.8,12000.0,10.2067,10.2067,10.1894,10.198,12000.0
2013-07-10 10:05:00,11.8,11.82,11.8,11.81,12000.0,10.198,10.2153,10.198,10.2067,12000.0
2013-07-10 10:10:00,11.81,11.81,11.79,11.79,8000.0,10.2067,10.2067,10.1894,10.1894,8000.0
2013-07-10 10:15:00,11.8,11.81,11.79,11.81,12000.0,10.198,10.2067,10.1894,10.2067,12000.0
2013-07-10 10:20:00,11.81,11.81,11.8,11.81,14400.0,10.2067,10.2067,10.198,10.2067,14400.0
2013-07-10 10:25:00,11.8,11.81,11.8,11.81,4800.0,10.198,10.2067,10.198,10.2067,4800.0
2013-07-10 10:30:00,11.81,11.81,11.79,11.79,8800.0,10.2067,10.2067,10.1894,10.1894,8800.0
2013-07-10 10:35:00,11.79,11.8,11.79,11.79,12000.0,10.1894,10.198,10.1894,10.1894,12000.0
2013-07-10 10:40:00,11.8,11.81,11.8,11.81,8800.0,10.198,10.2067,10.198,10.2067,8800.0
2013-07-10 10:45:00,11.81,11.81,11.8,11.8,4000.0,10.2067,10.2067,10.198,10.198,4000.0
2013-07-10 10:50:00,11.81,11.81,11.8,11.8,4000.0,10.2067,10.2067,10.198,10.198,4000.0
2013-07-10 10:55:00,11.8,11.8,11.78,11.78,3600.0,10.198,10.198,10.1807,10.1807,3600.0
2013-07-10 11:00:00,11.79,11.79,11.77,11.78,7600.0,10.1894,10.1894,10.1721,10.1807,7600.0
2013-07-10 11:05:00,11.78,11.79,11.77,11.77,8000.0,10.1807,10.1894,10.1721,10.1721,8000.0
2013-07-10 11:10:00,11.78,11.79,11.78,11.79,2400.0,10.1807,10.1894,10.1807,10.1894,2400.0
2013-07-10 11:15:00,11.79,11.8,11.78,11.8,11200.0,10.1894,10.198,10.1807,10.198,11200.0
2013-07-10 11:20:00,11.8,11.81,11.8,11.81,4400.0,10.198,10.2067,10.198,10.2067,4400.0
2013-07-10 11:25:00,11.81,11.81,11.8,11.8,14000.0,10.2067,10.2067,10.198,10.198,14000.0
2013-07-10 11:30:00,11.8,11.81,11.8,11.81,4800.0,10.198,10.2067,10.198,10.2067,4800.0
2013-07-10 11:35:00,11.81,11.81,11.81,11.81,9600.0,10.2067,10.2067,10.2067,10.2067,9600.0
2013-07-10 11:40:00,11.81,11.81,11.8,11.8,12800.0,10.2067,10.2067,10.198,10.198,12800.0
2013-07-10 11:45:00,11.8,11.8,11.8,11.8,1200.0,10.198,10.198,10.198,10.198,1200.0
2013-07-10 11:50:00,11.8,11.81,11.8,11.81,9600.0,10.198,10.2067,10.198,10.2067,9600.0
2013-07-10 11:55:00,11.81,11.81,11.8,11.8,12400.0,10.2067,10.2067,10.198,10.198,12400.0
2013-07-10 12:00:00,11.8,11.8,11.8,11.8,6800.0,10.198,10.198,10.198,10.198,6800.0
2013-07-10 12:05:00,11.81,11.81,11.8,11.81,4000.0,10.2067,10.2067,10.198,10.2067,4000.0
2013-07-10 12:10:00,11.81,11.81,11.81,11.81,16800.0,10.2067,10.2067,10.2067,10.2067,16800.0
2013-07-10 12:15:00,11.81,11.81,11.8,11.8,11600.0,10.2067,10.2067,10.198,10.198,11600.0
2013-07-10 12:20:00,11.8,11.81,11.8,11.81,5200.0,10.198,10.2067,10.198,10.2067,5200.0
2013-07-10 12:25:00,11.8,11.81,11.8,11.81,1200.0,10.198,10.2067,10.198,10.2067,1200.0
2013-07-10 12:30:00,11.81,11.81,11.8,11.81,8800.0,10.2067,10.2067,10.198,10.2067,8800.0
2013-07-10 12:35:00,11.81,11.81,11.8,11.8,22800.0,10.2067,10.2067,10.198,10.198,22800.0
2013-07-10 12:40:00,11.81,11.81,11.79,11.8,7200.0,10.2067,10.2067,10.1894,10.198,7200.0
2013-07-10 12:45:00,11.79,11.8,11.79,11.79,11600.0,10.1894,10.198,10.1894,10.1894,11600.0
2013-07-10 12:50:00,11.79,11.79,11.78,11.78,5600.0,10.1894,10.1894,10.1807,10.1807,5600.0
2013-07-10 12:55:00,11.78,11.78,11.77,11.78,21600.0,10.1807,10.1807,10.1721,10.1807,21600.0
2013-07-10 13:00:00,11.78,11.79,11.78,11.78,3200.0,10.1807,10.1894,10.1807,10.1807,3200.0
2013-07-10 13:05:00,11.79,11.79,11.79,11.79,2000.0,10.1894,10.1894,10.1894,10.1894,2000.0
2013-07-10 13:10:00,11.79,11.8,11.79,11.8,8400.0,10.1894,10.198,10.1894,10.198,8400.0
2013-07-10 13:15:00,11.8,11.8,11.8,11.8,9200.0,10.198,10.198,10.198,10.198,9200.0
2013-07-10 13:20:00,11.8,11.81,11.8,11.81,4800.0,10.198,10.2067,10.198,10.2067,4800.0
2013-07-10 13:25:00,11.81,11.81,11.81,11.81,27200.0,10.2067,10.2067,10.2067,10.2067,27200.0
2013-07-10 13:30:00,11.81,11.81,11.81,11.81,4800.0,10.2067,10.2067,10.2067,10.2067,4800.0
2013-07-10 13:35:00,11.81,11.81,11.81,11.81,21200.0,10.2067,10.2067,10.2067,10.2067,21200.0
2013-07-10 13:40:00,11.81,11.81,11.81,11.81,2400.0,10.2067,10.2067,10.2067,10.2067,2400.0
2013-07-10 13:45:00,11.81,11.81,11.8,11.8,17600.0,10.2067,10.2067,10.198,10.198,17600.0
2013-07-10 13:50:00,11.8,11.8,11.79,11.79,12800.0,10.198,10.198,10.1894,10.1894,12800.0
2013-07-10 13:55:00,11.79,11.79,11.78,11.78,5600.0,10.1894,10.1894,10.1807,10.1807,5600.0
2013-07-10 14:00:00,11.78,11.81,11.77,11.8,62800.0,10.1807,10.2067,10.1721,10.198,62800.0
2013-07-10 14:05:00,11.8,11.8,11.77,11.78,22800.0,10.198,10.198,10.1721,10.1807,22800.0
2013-07-10 14:10:00,11.77,11.78,11.77,11.78,18400.0,10.1721,10.1807,10.1721,10.1807,18400.0
2013-07-10 14:15:00,11.79,11.81,11.79,11.81,11600.0,10.1894,10.2067,10.1894,10.2067,11600.0
2013-07-10 14:20:00,11.81,11.82,11.8,11.8,14800.0,10.2067,10.2153,10.198,10.198,14800.0
2013-07-10 14:25:00,11.8,11.8,11.78,11.79,7200.0,10.198,10.198,10.1807,10.1894,7200.0
2013-07-10 14:30:00,11.79,11.8,11.79,11.8,11600.0,10.1894,10.198,10.1894,10.198,11600.0
2013-07-10 14:35:00,11.8,11.8,11.77,11.77,15600.0,10.198,10.198,10.1721,10.1721,15600.0
2013-07-10 14:40:00,11.78,11.79,11.78,11.79,8800.0,10.1807,10.1894,10.1807,10.1894,8800.0
2013-07-10 14:45:00,11.8,11.8,11.78,11.78,16400.0,10.198,10.198,10.1807,10.1807,16400.0
2013-07-10 14:50:00,11.77,11.78,11.76,11.78,28000.0,10.1721,10.1807,10.1634,10.1807,28000.0
2013-07-10 14:55:00,11.79,11.79,11.78,11.78,11200.0,10.1894,10.1894,10.1807,10.1807,11200.0
2013-07-10 15:00:00,11.79,11.79,11.78,11.78,12800.0,10.1894,10.1894,10.1807,10.1807,12800.0
2013-07-10 15:05:00,11.78,11.78,11.76,11.76,16800.0,10.1807,10.1807,10.1634,10.1634,16800.0
2013-07-10 15:10:00,11.75,11.77,11.75,11.76,30400.0,10.1548,10.1721,10.1548,10.1634,30400.0
2013-07-10 15:15:00,11.76,11.76,11.75,11.76,12400.0,10.1634,10.1634,10.1548,10.1634,12400.0
2013-07-10 15:20:00,11.76,11.79,11.76,11.79,26000.0,10.1634,10.1894,10.1634,10.1894,26000.0
2013-07-10 15:25:00,11.79,11.8,11.78,11.78,46000.0,10.1894,10.198,10.1807,10.1807,46000.0
2013-07-10 15:30:00,11.79,11.8,11.79,11.79,43600.0,10.1894,10.198,10.1894,10.1894,43600.0
2013-07-10 15:35:00,11.79,11.8,11.79,11.79,38800.0,10.1894,10.198,10.1894,10.1894,38800.0
2013-07-10 15:40:00,11.79,11.79,11.78,11.78,54400.0,10.1894,10.1894,10.1807,10.1807,54400.0
2013-07-10 15:45:00,11.78,11.78,11.77,11.78,36400.0,10.1807,10.1807,10.1721,10.1807,36400.0
2013-07-10 15:50:00,11.78,11.81,11.78,11.8,47600.0,10.1807,10.2067,10.1807,10.198,47600.0
2013-07-10 15:55:00,11.8,11.81,11.8,11.81,96000.0,10.198,10.2067,10.198,10.2067,96000.0
2013-07-11 09:30:00,11.91,11.91,11.91,11.91,12000.0,10.2931,10.2931,10.2931,10.2931,12000.0
2013-07-11 09:35:00,11.93,11.96,11.93,11.95,6800.0,10.3104,10.3363,10.3104,10.3276,6800.0
2013-07-11 09:40:00,11.96,11.96,11.94,11.94,2400.0,10.3363,10.3363,10.319,10.319,2400.0
2013-07-11 09:45:00,11.94,11.94,11.9,11.9,5600.0,10.319,10.319,10.2844,10.2844,5600.0
2013-07-11 09:50:00,11.91,11.91,11.9,11.9,4000.0,10.2931,10.2931,10.2844,10.2844,4000.0
2013-07-11 09:55:00,11.9,11.93,11.9,11.92,5600.0,10.2844,10.3104,10.2844,10.3017,5600.0
2013-07-11 10:00:00,11.92,11.92,11.92,11.92,0.0,10.3017,10.3017,10.3017,10.3017,0.0
2013-07-11 10:05:00,11.91,11.93,11.91,11.93,4800.0,10.2931,10.3104,10.2931,10.3104,4800.0
2013-07-11 10:10:00,11.92,11.93,11.92,11.93,6000.0,10.3017,10.3104,10.3017,10.3104,6000.0
2013-07-11 10:15:00,11.93,11.93,11.91,11.91,4800.0,10.3104,10.3104,10.2931,10.2931,4800.0
2013-07-11 10:20:00,11.91,11.92,11.91,11.92,6800.0,10.2931,10.3017,10.2931,10.3017,6800.0
2013-07-11 10:25:00,11.91,11.92,11.91,11.92,7600.0,10.2931,10.3017,10.2931,10.3017,7600.0
2013-07-11 10:30:00,11.92,11.92,11.9,11.9,2400.0,10.3017,10.3017,10.2844,10.2844,2400.0
2013-07-11 10:35:00,11.89,11.9,11.89,11.9,9600.0,10.2758,10.2844,10.2758,10.2844,9600.0
2013-07-11 10:40:00,11.9,11.9,11.89,11.89,1600.0,10.2844,10.2844,10.2758,10.2758,1600.0
2013-07-11 10:45:00,11.9,11.9,11.9,11.9,2800.0,10.2844,10.2844,10.2844,10.2844,2800.0
2013-07-11 10:50:00,11.91,11.91,11.91,11.91,5600.0,10.2931,10.2931,10.2931,10.2931,5600.0
2013-07-11 10:55:00,11.91,11.92,11.91,11.92,8400.0,10.2931,10.3017,10.2931,10.3017,8400.0
2013-07-11 11:00:00,11.92,11.92,11.91,11.92,6000.0,10.3017,10.3017,10.2931,10.3017,6000.0
2013-07-11 11:05:00,11.92,11.92,11.91,11.91,5200.0,10.3017,10.3017,10.2931,10.2931,5200.0
2013-07-11 11:10:00,11.92,11.92,11.91,11.92,6000.0,10.3017,10.3017,10.2931,10.3017,6000.0
2013-07-11 11:15:00,11.92,11.92,11.91,11.92,2400.0,10.3017,10.3017,10.2931,10.3017,2400.0
2013-07-11 11:20:00,11.92,11.92,11.92,11.92,2400.0,10.3017,10.3017,10.3017,10.3017,2400.0
2013-07-11 11:25:00,11.93,11.93,11.92,11.92,8000.0,10.3104,10.3104,10.3017,10.3017,8000.0
2013-07-11 11:30:00,11.92,11.92,11.92,11.92,6400.0,10.3017,10.3017,10.3017,10.3017,6400.0
2013-07-11 11:35:00,11.92,11.93,11.92,11.93,17200.0,10.3017,10.3104,10.3017,10.3104,17200.0
2013-07-11 11:40:00,11.93,11.93,11.92,11.93,3200.0,10.3104,10.3104,10.3017,10.3104,3200.0
2013-07-11 11:45:00,11.92,11.92,11.92,11.92,1200.0,10.3017,10.3017,10.3017,10.3017,1200.0
2013-07-11 11:50:00,11.92,11.92,11.92,11.92,3200.0,10.3017,10.3017,10.3017,10.3017,3200.0
2013-07-11 11:55:00,11.92,11.94,11.92,11.94,8400.0,10.3017,10.319,10.3017,10.319,8400.0
2013-07-11 12:00:00,11.94,11.94,11.92,11.92,4000.0,10.319,10.319,10.3017,10.3017,4000.0
2013-07-11 12:05:00,11.92,11.92,11.92,11.92,400.0,10.3017,10.3017,10.3017,10.3017,400.0
2013-07-11 12:10:00,11.9,11.91,11.9,11.9,6000.0,10.2844,10.2931,10.2844,10.2844,6000.0
2013-07-11 12:15:00,11.89,11.89,11.88,11.88,4000.0,10.2758,10.2758,10.2671,10.2671,4000.0
2013-07-11 12:20:00,11.89,11.89,11.88,11.89,19600.0,10.2758,10.2758,10.2671,10.2758,19600.0
2013-07-11 12:25:00,11.89,11.89,11.88,11.89,9600.0,10.2758,10.2758,10.2671,10.2758,9600.0
2013-07-11 12:30:00,11.89,11.89,11.89,11.89,5600.0,10.2758,10.2758,10.2758,10.2758,5600.0
2013-07-11 12:35:00,11.89,11.9,11.89,11.9,5200.0,10.2758,10.2844,10.2758,10.2844,5200.0
2013-07-11 12:40:00,11.9,11.91,11.9,11.91,3600.0,10.2844,10.2931,10.2844,10.2931,3600.0
2013-07-11 12:45:00,11.91,11.92,11.91,11.91,10400.0,10.2931,10.3017,10.2931,10.2931,10400.0
2013-07-11 12:50:00,11.91,11.91,11.91,11.91,2800.0,10.2931,10.2931,10.2931,10.2931,2800.0
2013-07-11 12:55:00,11.91,11.91,11.91,11.91,2400.0,10.2931,10.2931,10.2931,10.2931,2400.0
2013-07-11 13:00:00,11.91,11.91,11.91,11.91,2400.0,10.2931,10.2931,10.2931,10.2931,2400.0
2013-07-11 13:05:00,11.91,11.91,11.91,11.91,0.0,10.2931,10.2931,10.2931,10.2931,0.0
2013-07-11 13:10:00,11.91,11.92,11.91,11.91,5600.0,10.2931,10.3017,10.2931,10.2931,5600.0
2013-07-11 13:15:00,11.91,11.91,11.91,11.91,0.0,10.2931,10.2931,10.2931,10.2931,0.0
2013-07-11 13:20:00,11.91,11.91,11.9,11.91,8800.0,10.2931,10.2931,10.2844,10.2931,8800.0
2013-07-11 13:25:00,11.91,11.91,11.91,11.91,2400.0,10.2931,10.2931,10.2931,10.2931,2400.0
2013-07-11 13:30:00,11.91,11.91,11.89,11.89,5600.0,10.2931,10.2931,10.2758,10.2758,5600.0
2013-07-11 13:35:00,11.9,11.9,11.89,11.9,4000.0,10.2844,10.2844,10.2758,10.2844,4000.0
2013-07-11 13:40:00,11.91,11.92,11.91,11.91,3200.0,10.2931,10.3017,10.2931,10.2931,3200.0
2013-07-11 13:45:00,11.92,11.92,11.91,11.91,7200.0,10.3017,10.3017,10.2931,10.2931,7200.0
2013-07-11 13:50:00,11.92,11.93,11.91,11.91,17200.0,10.3017,10.3104,10.2931,10.2931,17200.0
2013-07-11 13:55:00,11.92,11.92,11.91,11.91,18000.0,10.3017,10.3017,10.2931,10.2931,18000.0
2013-07-11 14:00:00,11.91,11.92,11.91,11.92,16000.0,10.2931,10.3017,10.2931,10.3017,16000.0
2013-07-11 14:05:00,11.93,11.93,11.93,11.93,2800.0,10.3104,10.3104,10.3104,10.3104,2800.0
2013-07-11 14:10:00,11.93,11.93,11.92,11.93,8000.0,10.3104,10.3104,10.3017,10.3104,8000.0
2013-07-11 14:15:00,11.93,11.93,11.93,11.93,2400.0,10.3104,10.3104,10.3104,10.3104,2400.0
2013-07-11 14:20:00,11.93,11.93,11.93,11.93,6400.0,10.3104,10.3104,10.3104,10.3104,6400.0
2013-07-11 14:25:00,11.93,11.93,11.92,11.93,22400.0,10.3104,10.3104,10.3017,10.3104,22400.0
2013-07-11 14:30:00,11.92,11.93,11.92,11.92,7600.0,10.3017,10.3104,10.3017,10.3017,7600.0
2013-07-11 14:35:00,11.93,11.93,11.92,11.92,8400.0,10.3104,10.3104,10.3017,10.3017,8400.0
2013-07-11 14:40:00,11.92,11.92,11.92,11.92,1200.0,10.3017,10.3017,10.3017,10.3017,1200.0
2013-07-11 14:45:00,11.92,11.93,11.92,11.92,7600.0,10.3017,10.3104,10.3017,10.3017,7600.0
2013-07-11 14:50:00,11.92,11.93,11.92,11.92,15200.0,10.3017,10.3104,10.3017,10.3017,15200.0
2013-07-11 14:55:00,11.91,11.92,11.9,11.9,5200.0,10.2931,10.3017,10.2844,10.2844,5200.0
2013-07-11 15:00:00,11.91,11.91,11.9,11.91,2800.0,10.2931,10.2931,10.2844,10.2931,2800.0
2013-07-11 15:05:00,11.91,11.91,11.9,11.91,4800.0,10.2931,10.2931,10.2844,10.2931,4800.0
2013-07-11 15:10:00,11.91,11.91,11.9,11.9,2000.0,10.2931,10.2931,10.2844,10.2844,2000.0
2013-07-11 15:15:00,11.9,11.91,11.9,11.91,6400.0,10.2844,10.2931,10.2844,10.2931,6400.0
2013-07-11 15:20:00,11.91,11.91,11.91,11.91,2800.0,10.2931,10.2931,10.2931,10.2931,2800.0
2013-07-11 15:25:00,11.91,11.91,11.91,11.91,9600.0,10.2931,10.2931,10.2931,10.2931,9600.0
2013-07-11 15:30:00,11.91,11.91,11.91,11.91,22400.0,10.2931,10.2931,10.2931,10.2931,22400.0
2013-07-11 15:35:00,11.91,11.91,11.91,11.91,8000.0,10.2931,10.2931,10.2931,10.2931,8000.0
2013-07-11 15:40:00,11.91,11.91,11.91,11.91,37200.0,10.2931,10.2931,10.2931,10.2931,37200.0
2013-07-11 15:45:00,11.91,11.92,11.91,11.91,28000.0,10.2931,10.3017,10.2931,10.2931,28000.0
2013-07-11 15:50:00,11.91,11.92,11.91,11.91,54000.0,10.2931,10.3017,10.2931,10.2931,54000.0
2013-07-11 15:55:00,11.91,11.92,11.91,11.92,178400.0,10.2931,10.3017,10.2931,10.3017,178400.0
2013-07-12 09:30:00,11.94,11.99,11.94,11.99,20000.0,10.319,10.3622,10.319,10.3622,20000.0
2013-07-12 09:35:00,11.98,12.0,11.97,11.99,9200.0,10.3536,10.3709,10.3449,10.3622,9200.0
2013-07-12 09:40:00,12.0,12.0,11.97,11.98,12800.0,10.3709,10.3709,10.3449,10.3536,12800.0
2013-07-12 09:45:00,11.98,11.98,11.97,11.97,11200.0,10.3536,10.3536,10.3449,10.3449,11200.0
2013-07-12 09:50:00,11.98,11.98,11.96,11.96,15600.0,10.3536,10.3536,10.3363,10.3363,15600.0
2013-07-12 09:55:00,11.97,11.97,11.95,11.96,13600.0,10.3449,10.3449,10.3276,10.3363,13600.0
2013-07-12 10:00:00,11.96,11.96,11.94,11.94,15200.0,10.3363,10.3363,10.319,10.319,15200.0
2013-07-12 10:05:00,11.94,11.94,11.93,11.94,6800.0,10.319,10.319,10.3104,10.319,6800.0
2013-07-12 10:10:00,11.92,11.93,11.9,11.91,8400.0,10.3017,10.3104,10.2844,10.2931,8400.0
2013-07-12 10:15:00,11.91,11.93,11.9,11.93,22400.0,10.2931,10.3104,10.2844,10.3104,22400.0
2013-07-12 10:20:00,11.92,11.93,11.92,11.93,10800.0,10.3017,10.3104,10.3017,10.3104,10800.0
2013-07-12 10:25:00,11.93,11.93,11.93,11.93,4400.0,10.3104,10.3104,10.3104,10.3104,4400.0
2013-07-12 10:30:00,11.93,11.94,11.93,11.94,9200.0,10.3104,10.319,10.3104,10.319,9200.0
2013-07-12 10:35:00,11.95,11.96,11.94,11.95,84800.0,10.3276,10.3363,10.319,10.3276,84800.0
2013-07-12 10:40:00,11.95,11.95,11.95,11.95,10400.0,10.3276,10.3276,10.3276,10.3276,10400.0
2013-07-12 10:45:00,11.95,11.95,11.95,11.95,22400.0,10.3276,10.3276,10.3276,10.3276,22400.0
2013-07-12 10:50:00,11.95,11.95,11.95,11.95,20800.0,10.3276,10.3276,10.3276,10.3276,20800.0
2013-07-12 10:55:00,11.95,11.95,11.95,11.95,8400.0,10.3276,10.3276,10.3276,10.3276,8400.0
2013-07-12 11:00:00,11.94,11.96,11.94,11.96,14400.0,10.319,10.3363,10.319,10.3363,14400.0
2013-07-12 11:05:00,11.96,11.97,11.96,11.96,4800.0,10.3363,10.3449,10.3363,10.3363,4800.0
2013-07-12 11:10:00,11.96,11.97,11.96,11.97,3200.0,10.3363,10.3449,10.3363,10.3449,3200.0
2013-07-12 11:15:00,11.97,11.97,11.96,11.97,15200.0,10.3449,10.3449,10.3363,10.3449,15200.0
2013-07-12 11:20:00,11.97,11.98,11.97,11.98,2800.0,10.3449,10.3536,10.3449,10.3536,2800.0
2013-07-12 11:25:00,11.99,11.99,11.99,11.99,7600.0,10.3622,10.3622,10.3622,10.3622,7600.0
2013-07-12 11:30:00,11.98,11.99,11.98,11.99,6400.0,10.3536,10.3622,10.3536,10.3622,6400.0
2013-07-12 11:35:00,11.99,11.99,11.99,11.99,6800.0,10.3622,10.3622,10.3622,10.3622,6800.0
2013-07-12 11:40:00,11.99,12.0,11.99,12.0,13200.0,10.3622,10.3709,10.3622,10.3709,13200.0
2013-07-12 11:45:00,12.0,12.01,12.0,12.01,14800.0,10.3709,10.3795,10.3709,10.3795,14800.0
2013-07-12 11:50:00,12.01,12.01,12.0,12.0,12800.0,10.3795,10.3795,10.3709,10.3709,12800.0
2013-07-12 11:55:00,12.0,12.0,11.99,12.0,9600.0,10.3709,10.3709,10.3622,10.3709,9600.0
2013-07-12 12:00:00,11.99,12.0,11.99,11.99,24800.0,10.3622,10.3709,10.3622,10.3622,24800.0
2013-07-12 12:05:00,11.99,12.0,11.99,12.0,22400.0,10.3622,10.3709,10.3622,10.3709,22400.0
2013-07-12 12:10:00,12.0,12.0,12.0,12.0,18800.0,10.3709,10.3709,10.3709,10.3709,18800.0
2013-07-12 12:15:00,12.0,12.0,11.99,11.99,8400.0,10.3709,10.3709,10.3622,10.3622,8400.0
2013-07-12 12:20:00,11.99,11.99,11.98,11.99,11200.0,10.3622,10.3622,10.3536,10.3622,11200.0
2013-07-12 12:25:00,11.99,11.99,11.99,11.99,2000.0,10.3622,10.3622,10.3622,10.3622,2000.0
2013-07-12 12:30:00,11.99,12.0,11.99,11.99,18000.0,10.3622,10.3709,10.3622,10.3622,18000.0
2013-07-12 12:35:00,12.0,12.0,11.99,12.0,8400.0,10.3709,10.3709,10.3622,10.3709,8400.0
2013-07-12 12:40:00,12.0,12.0,12.0,12.0,1200.0,10.3709,10.3709,10.3709,10.3709,1200.0
2013-07-12 12:45:00,11.99,12.0,11.99,11.99,5600.0,10.3622,10.3709,10.3622,10.3622,5600.0
2013-07-12 12:50:00,11.99,11.99,11.99,11.99,6400.0,10.3622,10.3622,10.3622,10.3622,6400.0
2013-07-12 12:55:00,11.99,11.99,11.99,11.99,8800.0,10.3622,10.3622,10.3622,10.3622,8800.0
2013-07-12 13:00:00,11.99,11.99,11.99,11.99,14000.0,10.3622,10.3622,10.3622,10.3622,14000.0
2013-07-12 13:05:00,11.99,11.99,11.99,11.99,4000.0,10.3622,10.3622,10.3622,10.3622,4000.0
2013-07-12 13:10:00,11.99,11.99,11.99,11.99,5200.0,10.3622,10.3622,10.3622,10.3622,5200.0
2013-07-12 13:15:00,11.99,12.0,11.99,12.0,16400.0,10.3622,10.3709,10.3622,10.3709,16400.0
2013-07-12 13:20:00,12.0,12.0,11.99,11.99,8800.0,10.3709,10.3709,10.3622,10.3622,8800.0
2013-07-12 13:25:00,11.99,11.99,11.99,11.99,3200.0,10.3622,10.3622,10.3622,10.3622,3200.0
2013-07-12 13:30:00,11.99,11.99,11.99,11.99,4400.0,10.3622,10.3622,10.3622,10.3622,4400.0
2013-07-12 13:35:00,11.99,11.99,11.99,11.99,12800.0,10.3622,10.3622,10.3622,10.3622,12800.0
2013-07-12 13:40:00,11.99,11.99,11.99,11.99,3200.0,10.3622,10.3622,10.3622,10.3622,3200.0
2013-07-12 13:45:00,11.99,12.0,11.99,12.0,23200.0,10.3622,10.3709,10.3622,10.3709,23200.0
2013-07-12 13:50:00,12.0,12.0,12.0,12.0,9600.0,10.3709,10.3709,10.3709,10.3709,9600.0
2013-07-12 13:55:00,12.0,12.0,11.99,11.99,5600.0,10.3709,10.3709,10.3622,10.3622,5600.0
2013-07-12 14:00:00,11.99,11.99,11.99,11.99,7600.0,10.3622,10.3622,10.3622,10.3622,7600.0
2013-07-12 14:05:00,11.99,11.99,11.97,11.97,20000.0,10.3622,10.3622,10.3449,10.3449,20000.0
2013-07-12 14:10:00,11.97,11.97,11.97,11.97,8400.0,10.3449,10.3449,10.3449,10.3449,8400.0
2013-07-12 14:15:00,11.97,11.97,11.97,11.97,2400.0,10.3449,10.3449,10.3449,10.3449,2400.0
2013-07-12 14:20:00,11.97,11.97,11.97,11.97,8800.0,10.3449,10.3449,10.3449,10.3449,8800.0
2013-07-12 14:25:00,11.97,11.97,11.96,11.96,6800.0,10.3449,10.3449,10.3363,10.3363,6800.0
2013-07-12 14:30:00,11.97,11.97,11.97,11.97,8000.0,10.3449,10.3449,10.3449,10.3449,8000.0
2013-07-12 14:35:00,11.97,11.97,11.97,11.97,9600.0,10.3449,10.3449,10.3449,10.3449,9600.0
2013-07-12 14:40:00,11.97,11.97,11.97,11.97,7600.0,10.3449,10.3449,10.3449,10.3449,7600.0
2013-07-12 14:45:00,11.97,11.98,11.97,11.97,12400.0,10.3449,10.3536,10.3449,10.3449,12400.0
2013-07-12 14:50:00,11.98,11.99,11.98,11.99,5600.0,10.3536,10.3622,10.3536,10.3622,5600.0
2013-07-12 14:55:00,11.99,11.99,11.98,11.99,14800.0,10.3622,10.3622,10.3536,10.3622,14800.0
2013-07-12 15:00:00,11.99,11.99,11.99,11.99,3600.0,10.3622,10.3622,10.3622,10.3622,3600.0
2013-07-12 15:05:00,11.99,11.99,11.99,11.99,6800.0,10.3622,10.3622,10.3622,10.3622,6800.0
2013-07-12 15:10:00,11.99,11.99,11.99,11.99,5200.0,10.3622,10.3622,10.3622,10.3622,5200.0
2013-07-12 15:15:00,11.99,11.99,11.99,11.99,10400.0,10.3622,10.3622,10.3622,10.3622,10400.0
2013-07-12 15:20:00,11.99,11.99,11.99,11.99,3600.0,10.3622,10.3622,10.3622,10.3622,3600.0
2013-07-12 15:25:00,11.99,12.0,11.99,12.0,10400.0,10.3622,10.3709,10.3622,10.3709,10400.0
2013-07-12 15:30:00,12.0,12.0,11.99,11.99,21600.0,10.3709,10.3709,10.3622,10.3622,21600.0
2013-07-12 15:35:00,11.99,11.99,11.99,11.99,41600.0,10.3622,10.3622,10.3622,10.3622,41600.0
2013-07-12 15:40:00,11.99,11.99,11.99,11.99,30800.0,10.3622,10.3622,10.3622,10.3622,30800.0
2013-07-12 15:45:00,11.99,11.99,11.99,11.99,32400.0,10.3622,10.3622,10.3622,10.3622,32400.0
2013-07-12 15:50:00,11.99,12.0,11.99,12.0,116000.0,10.3622,10.3709,10.3622,10.3709,116000.0
2013-07-12 15:55:00,12.0,12.0,11.99,12.0,188000.0,10.3709,10.3709,10.3622,10.3709,188000.0
2013-07-15 09:30:00,11.99,12.04,11.99,12.02,14400.0,10.3622,10.4054,10.3622,10.3881,14400.0
2013-07-15 09:35:00,11.99,12.02,11.99,12.01,6400.0,10.3622,10.3881,10.3622,10.3795,6400.0
2013-07-15 09:40:00,12.0,12.0,11.99,11.99,5600.0,10.3709,10.3709,10.3622,10.3622,5600.0
2013-07-15 09:45:00,11.99,12.01,11.97,11.99,27600.0,10.3622,10.3795,10.3449,10.3622,27600.0
2013-07-15 09:50:00,11.98,12.0,11.97,11.99,12400.0,10.3536,10.3709,10.3449,10.3622,12400.0
2013-07-15 09:55:00,11.99,11.99,11.99,11.99,10800.0,10.3622,10.3622,10.3622,10.3622,10800.0
2013-07-15 10:00:00,11.99,12.0,11.96,11.98,29200.0,10.3622,10.3709,10.3363,10.3536,29200.0
2013-07-15 10:05:00,11.99,11.99,11.98,11.99,7200.0,10.3622,10.3622,10.3536,10.3622,7200.0
2013-07-15 10:10:00,11.99,11.99,11.97,11.97,13200.0,10.3622,10.3622,10.3449,10.3449,13200.0
2013-07-15 10:15:00,11.96,11.97,11.96,11.97,13200.0,10.3363,10.3449,10.3363,10.3449,13200.0
2013-07-15 10:20:00,11.97,11.98,11.96,11.96,11200.0,10.3449,10.3536,10.3363,10.3363,11200.0
2013-07-15 10:25:00,11.96,11.96,11.95,11.96,16000.0,10.3363,10.3363,10.3276,10.3363,16000.0
2013-07-15 10:30:00,11.97,11.98,11.97,11.97,21200.0,10.3449,10.3536,10.3449,10.3449,21200.0
2013-07-15 10:35:00,11.97,11.99,11.97,11.99,5600.0,10.3449,10.3622,10.3449,10.3622,5600.0
2013-07-15 10:40:00,11.98,11.99,11.98,11.98,8800.0,10.3536,10.3622,10.3536,10.3536,8800.0
2013-07-15 10:45:00,11.98,11.99,11.98,11.99,16400.0,10.3536,10.3622,10.3536,10.3622,16400.0
2013-07-15 10:50:00,11.99,11.99,11.99,11.99,14000.0,10.3622,10.3622,10.3622,10.3622,14000.0
2013-07-15 10:55:00,11.99,11.99,11.98,11.99,13200.0,10.3622,10.3622,10.3536,10.3622,13200.0
2013-07-15 11:00:00,11.99,11.99,11.98,11.98,6800.0,10.3622,10.3622,10.3536,10.3536,6800.0
2013-07-15 11:05:00,11.98,11.98,11.96,11.96,9200.0,10.3536,10.3536,10.3363,10.3363,9200.0
2013-07-15 11:10:00,11.96,11.97,11.96,11.96,42400.0,10.3363,10.3449,10.3363,10.3363,42400.0
2013-07-15 11:15:00,11.97,11.99,11.96,11.99,96800.0,10.3449,10.3622,10.3363,10.3622,96800.0
2013-07-15 11:20:00,11.99,12.01,11.99,12.01,6800.0,10.3622,10.3795,10.3622,10.3795,6800.0
2013-07-15 11:25:00,12.01,12.02,12.01,12.02,28000.0,10.3795,10.3881,10.3795,10.3881,28000.0
2013-07-15 11:30:00,12.02,12.02,12.01,12.01,16000.0,10.3881,10.3881,10.3795,10.3795,16000.0
2013-07-15 11:35:00,12.01,12.02,12.01,12.02,10000.0,10.3795,10.3881,10.3795,10.3881,10000.0
2013-07-15 11:40:00,12.02,12.02,12.01,12.02,10000.0,10.3881,10.3881,10.3795,10.3881,10000.0
2013-07-15 11:45:00,12.02,12.02,11.99,11.99,34400.0,10.3881,10.3881,10.3622,10.3622,34400.0
2013-07-15 11:50:00,11.99,11.99,11.99,11.99,12000.0,10.3622,10.3622,10.3622,10.3622,12000.0
2013-07-15 11:55:00,11.99,11.99,11.99,11.99,5600.0,10.3622,10.3622,10.3622,10.3622,5600.0
2013-07-15 12:00:00,12.0,12.0,11.99,11.99,8400.0,10.3709,10.3709,10.3622,10.3622,8400.0
2013-07-15 12:05:00,11.99,11.99,11.99,11.99,12400.0,10.3622,10.3622,10.3622,10.3622,12400.0
2013-07-15 12:10:00,11.99,11.99,11.99,11.99,8800.0,10.3622,10.3622,10.3622,10.3622,8800.0
2013-07-15 12:15:00,11.99,12.01,11.99,12.01,19600.0,10.3622,10.3795,10.3622,10.3795,19600.0
2013-07-15 12:20:00,12.01,12.02,12.01,12.02,16800.0,10.3795,10.3881,10.3795,10.3881,16800.0
2013-07-15 12:25:00,12.02,12.02,12.01,12.02,4800.0,10.3881,10.3881,10.3795,10.3881,4800.0
2013-07-15 12:30:00,12.02,12.02,12.01,12.01,14000.0,10.3881,10.3881,10.3795,10.3795,14000.0
2013-07-15 12:35:00,12.01,12.01,12.0,12.0,12400.0,10.3795,10.3795,10.3709,10.3709,12400.0
2013-07-15 12:40:00,12.0,12.0,11.99,11.99,14400.0,10.3709,10.3709,10.3622,10.3622,14400.0
2013-07-15 12:45:00,11.99,11.99,11.97,11.97,4400.0,10.3622,10.3622,10.3449,10.3449,4400.0
2013-07-15 12:50:00,11.98,11.99,11.98,11.99,6800.0,10.3536,10.3622,10.3536,10.3622,6800.0
2013-07-15 12:55:00,11.99,11.99,11.98,11.99,7600.0,10.3622,10.3622,10.3536,10.3622,7600.0
2013-07-15 13:00:00,11.99,11.99,11.99,11.99,7200.0,10.3622,10.3622,10.3622,10.3622,7200.0
2013-07-15 13:05:00,11.99,11.99,11.96,11.96,57200.0,10.3622,10.3622,10.3363,10.3363,57200.0
2013-07-15 13:10:00,11.96,11.96,11.94,11.95,32800.0,10.3363,10.3363,10.319,10.3276,32800.0
2013-07-15 13:15:00,11.95,11.95,11.94,11.94,27200.0,10.3276,10.3276,10.319,10.319,27200.0
2013-07-15 13:20:00,11.95,11.95,11.94,11.94,8800.0,10.3276,10.3276,10.319,10.319,8800.0
2013-07-15 13:25:00,11.94,11.96,11.94,11.96,7200.0,10.319,10.3363,10.319,10.3363,7200.0
2013-07-15 13:30:00,11.96,11.96,11.95,11.96,17600.0,10.3363,10.3363,10.3276,10.3363,17600.0
2013-07-15 13:35:00,11.95,11.96,11.95,11.96,7200.0,10.3276,10.3363,10.3276,10.3363,7200.0
2013-07-15 13:40:00,11.96,11.96,11.96,11.96,26800.0,10.3363,10.3363,10.3363,10.3363,26800.0
2013-07-15 13:45:00,11.96,11.97,11.95,11.96,28000.0,10.3363,10.3449,10.3276,10.3363,28000.0
2013-07-15 13:50:00,11.96,11.96,11.95,11.95,21600.0,10.3363,10.3363,10.3276,10.3276,21600.0
2013-07-15 13:55:00,11.95,11.96,11.94,11.95,27200.0,10.3276,10.3363,10.319,10.3276,27200.0
2013-07-15 14:00:00,11.95,11.96,11.95,11.96,2000.0,10.3276,10.3363,10.3276,10.3363,2000.0
2013-07-15 14:05:00,11.96,11.96,11.95,11.96,15200.0,10.3363,10.3363,10.3276,10.3363,15200.0
2013-07-15 14:10:00,11.96,11.96,11.95,11.96,20400.0,10.3363,10.3363,10.3276,10.3363,20400.0
2013-07-15 14:15:00,11.96,11.97,11.95,11.95,46000.0,10.3363,10.3449,10.3276,10.3276,46000.0
2013-07-15 14:20:00,11.96,11.96,11.95,11.96,14000.0,10.3363,10.3363,10.3276,10.3363,14000.0
2013-07-15 14:25:00,11.97,11.97,11.96,11.97,16800.0,10.3449,10.3449,10.3363,10.3449,16800.0
2013-07-15 14:30:00,11.97,11.97,11.97,11.97,14800.0,10.3449,10.3449,10.3449,10.3449,14800.0
2013-07-15 14:35:00,11.97,11.97,11.96,11.96,12800.0,10.3449,10.3449,10.3363,10.3363,12800.0
2013-07-15 14:40:00,11.96,11.97,11.95,11.97,29600.0,10.3363,10.3449,10.3276,10.3449,29600.0
2013-07-15 14:45:00,11.97,11.97,11.97,11.97,36000.0,10.3449,10.3449,10.3449,10.3449,36000.0
2013-07-15 14:50:00,11.97,11.97,11.96,11.96,54400.0,10.3449,10.3449,10.3363,10.3363,54400.0
2013-07-15 14:55:00,11.96,11.97,11.96,11.96,33600.0,10.3363,10.3449,10.3363,10.3363,33600.0
2013-07-15 15:00:00,11.97,11.97,11.96,11.97,40800.0,10.3449,10.3449,10.3363,10.3449,40800.0
2013-07-15 15:05:00,11.97,11.97,11.96,11.97,38000.0,10.3449,10.3449,10.3363,10.3449,38000.0
2013-07-15 15:10:00,11.97,11.98,11.96,11.97,46400.0,10.3449,10.3536,10.3363,10.3449,46400.0
2013-07-15 15:15:00,11.97,11.97,11.96,11.97,17600.0,10.3449,10.3449,10.3363,10.3449,17600.0
2013-07-15 15:20:00,11.97,11.97,11.96,11.97,45600.0,10.3449,10.3449,10.3363,10.3449,45600.0
2013-07-15 15:25:00,11.97,11.97,11.96,11.96,26800.0,10.3449,10.3449,10.3363,10.3363,26800.0
2013-07-15 15:30:00,11.96,11.97,11.96,11.96,34400.0,10.3363,10.3449,10.3363,10.3363,34400.0
2013-07-15 15:35:00,11.96,11.97,11.95,11.96,88400.0,10.3363,10.3449,10.3276,10.3363,88400.0
2013-07-15 15:40:00,11.96,11.97,11.96,11.97,37600.0,10.3363,10.3449,10.3363,10.3449,37600.0
2013-07-15 15:45:00,11.97,11.98,11.96,11.97,76400.0,10.3449,10.3536,10.3363,10.3449,76400.0
2013-07-15 15:50:00,11.97,11.97,11.95,11.96,93600.0,10.3449,10.3449,10.3276,10.3363,93600.0
2013-07-15 15:55:00,11.96,11.97,11.95,11.97,237600.0,10.3363,10.3449,10.3276,10.3449,237600.0
2013-07-16 09:30:00,11.49,11.7,11.43,11.66,280400.0,9.9301,10.1116,9.8782,10.077,280400.0
2013-07-16 09:35:00,11.64,11.67,11.5,11.5,246000.0,10.0597,10.0857,9.9387,9.9387,246000.0
2013-07-16 09:40:00,11.5,11.51,11.45,11.47,143600.0,9.9387,9.9474,9.8955,9.9128,143600.0
2013-07-16 09:45:00,11.48,11.58,11.45,11.52,104400.0,9.9215,10.0079,9.8955,9.956,104400.0
2013-07-16 09:50:00,11.52,11.63,11.52,11.54,145200.0,9.956,10.0511,9.956,9.9733,145200.0
2013-07-16 09:55:00,11.55,11.55,11.5,11.51,95200.0,9.9819,9.9819,9.9387,9.9474,95200.0
2013-07-16 10:00:00,11.52,11.56,11.51,11.56,156000.0,9.956,9.9906,9.9474,9.9906,156000.0
2013-07-16 10:05:00,11.57,11.62,11.55,11.61,123200.0,9.9992,10.0424,9.9819,10.0338,123200.0
2013-07-16 10:10:00,11.61,11.61,11.58,11.58,45600.0,10.0338,10.0338,10.0079,10.0079,45600.0
2013-07-16 10:15:00,11.58,11.59,11.55,11.56,46800.0,10.0079,10.0165,9.9819,9.9906,46800.0
2013-07-16 10:20:00,11.57,11.61,11.56,11.61,103600.0,9.9992,10.0338,9.9906,10.0338,103600.0
2013-07-16 10:25:00,11.61,11.67,11.61,11.66,76000.0,10.0338,10.0857,10.0338,10.077,76000.0
2013-07-16 10:30:00,11.65,11.68,11.64,11.65,147200.0,10.0684,10.0943,10.0597,10.0684,147200.0
2013-07-16 10:35:00,11.65,11.71,11.65,11.69,62800.0,10.0684,10.1202,10.0684,10.1029,62800.0
2013-07-16 10:40:00,11.68,11.68,11.64,11.68,35200.0,10.0943,10.0943,10.0597,10.0943,35200.0
2013-07-16 10:45:00,11.68,11.68,11.64,11.65,47200.0,10.0943,10.0943,10.0597,10.0684,47200.0
2013-07-16 10:50:00,11.64,11.69,11.64,11.69,18000.0,10.0597,10.1029,10.0597,10.1029,18000.0
2013-07-16 10:55:00,11.69,11.71,11.65,11.7,55600.0,10.1029,10.1202,10.0684,10.1116,55600.0
2013-07-16 11:00:00,11.71,11.73,11.66,11.66,85600.0,10.1202,10.1375,10.077,10.077,85600.0
2013-07-16 11:05:00,11.66,11.7,11.65,11.68,93600.0,10.077,10.1116,10.0684,10.0943,93600.0
2013-07-16 11:10:00,11.68,11.73,11.68,11.73,98000.0,10.0943,10.1375,10.0943,10.1375,98000.0
2013-07-16 11:15:00,11.73,11.73,11.71,11.72,30400.0,10.1375,10.1375,10.1202,10.1289,30400.0
2013-07-16 11:20:00,11.72,11.72,11.71,11.71,27200.0,10.1289,10.1289,10.1202,10.1202,27200.0
2013-07-16 11:25:00,11.71,11.71,11.68,11.69,40400.0,10.1202,10.1202,10.0943,10.1029,40400.0
2013-07-16 11:30:00,11.69,11.71,11.68,11.7,35600.0,10.1029,10.1202,10.0943,10.1116,35600.0
2013-07-16 11:35:00,11.69,11.69,11.69,11.69,11600.0,10.1029,10.1029,10.1029,10.1029,11600.0
2013-07-16 11:40:00,11.7,11.74,11.69,11.74,32000.0,10.1116,10.1462,10.1029,10.1462,32000.0
2013-07-16 11:45:00,11.74,11.75,11.73,11.73,43600.0,10.1462,10.1548,10.1375,10.1375,43600.0
2013-07-16 11:50:00,11.73,11.77,11.73,11.76,30800.0,10.1375,10.1721,10.1375,10.1634,30800.0
2013-07-16 11:55:00,11.77,11.79,11.77,11.79,80400.0,10.1721,10.1894,10.1721,10.1894,80400.0
2013-07-16 12:00:00,11.8,11.81,11.74,11.77,78800.0,10.198,10.2067,10.1462,10.1721,78800.0
2013-07-16 12:05:00,11.76,11.77,11.75,11.75,10000.0,10.1634,10.1721,10.1548,10.1548,10000.0
2013-07-16 12:10:00,11.76,11.78,11.76,11.78,95200.0,10.1634,10.1807,10.1634,10.1807,95200.0
2013-07-16 12:15:00,11.77,11.83,11.77,11.83,16000.0,10.1721,10.2239,10.1721,10.2239,16000.0
2013-07-16 12:20:00,11.82,11.83,11.81,11.82,71600.0,10.2153,10.2239,10.2067,10.2153,71600.0
2013-07-16 12:25:00,11.81,11.81,11.8,11.81,32000.0,10.2067,10.2067,10.198,10.2067,32000.0
2013-07-16 12:30:00,11.81,11.82,11.8,11.82,11600.0,10.2067,10.2153,10.198,10.2153,11600.0
2013-07-16 12:35:00,11.83,11.84,11.82,11.84,18800.0,10.2239,10.2326,10.2153,10.2326,18800.0
2013-07-16 12:40:00,11.83,11.83,11.79,11.79,34000.0,10.2239,10.2239,10.1894,10.1894,34000.0
2013-07-16 12:45:00,11.8,11.8,11.78,11.79,22000.0,10.198,10.198,10.1807,10.1894,22000.0
2013-07-16 12:50:00,11.79,11.79,11.78,11.78,17600.0,10.1894,10.1894,10.1807,10.1807,17600.0
2013-07-16 12:55:00,11.78,11.81,11.78,11.81,16400.0,10.1807,10.2067,10.1807,10.2067,16400.0
2013-07-16 13:00:00,11.81,11.82,11.79,11.79,58400.0,10.2067,10.2153,10.1894,10.1894,58400.0
2013-07-16 13:05:00,11.79,11.79,11.75,11.75,38400.0,10.1894,10.1894,10.1548,10.1548,38400.0
2013-07-16 13:10:00,11.76,11.76,11.72,11.73,24800.0,10.1634,10.1634,10.1289,10.1375,24800.0
2013-07-16 13:15:00,11.72,11.73,11.7,11.72,61200.0,10.1289,10.1375,10.1116,10.1289,61200.0
2013-07-16 13:20:00,11.72,11.74,11.72,11.74,17200.0,10.1289,10.1462,10.1289,10.1462,17200.0
2013-07-16 13:25:00,11.74,11.74,11.73,11.73,16800.0,10.1462,10.1462,10.1375,10.1375,16800.0
2013-07-16 13:30:00,11.73,11.74,11.72,11.73,22800.0,10.1375,10.1462,10.1289,10.1375,22800.0
2013-07-16 13:35:00,11.73,11.73,11.69,11.69,50000.0,10.1375,10.1375,10.1029,10.1029,50000.0
2013-07-16 13:40:00,11.69,11.71,11.68,11.71,53600.0,10.1029,10.1202,10.0943,10.1202,53600.0
2013-07-16 13:45:00,11.71,11.73,11.71,11.72,17600.0,10.1202,10.1375,10.1202,10.1289,17600.0
2013-07-16 13:50:00,11.72,11.72,11.69,11.7,32800.0,10.1289,10.1289,10.1029,10.1116,32800.0
2013-07-16 13:55:00,11.71,11.75,11.71,11.75,30000.0,10.1202,10.1548,10.1202,10.1548,30000.0
2013-07-16 14:00:00,11.74,11.77,11.74,11.77,40800.0,10.1462,10.1721,10.1462,10.1721,40800.0
2013-07-16 14:05:00,11.77,11.78,11.75,11.76,35200.0,10.1721,10.1807,10.1548,10.1634,35200.0
2013-07-16 14:10:00,11.76,11.78,11.76,11.78,35200.0,10.1634,10.1807,10.1634,10.1807,35200.0
2013-07-16 14:15:00,11.78,11.78,11.76,11.77,27600.0,10.1807,10.1807,10.1634,10.1721,27600.0
2013-07-16 14:20:00,11.77,11.77,11.76,11.77,19600.0,10.1721,10.1721,10.1634,10.1721,19600.0
2013-07-16 14:25:00,11.77,11.78,11.77,11.78,12800.0,10.1721,10.1807,10.1721,10.1807,12800.0
2013-07-16 14:30:00,11.78,11.79,11.78,11.78,40800.0,10.1807,10.1894,10.1807,10.1807,40800.0
2013-07-16 14:35:00,11.78,11.78,11.74,11.74,48800.0,10.1807,10.1807,10.1462,10.1462,48800.0
2013-07-16 14:40:00,11.74,11.74,11.71,11.71,35200.0,10.1462,10.1462,10.1202,10.1202,35200.0
2013-07-16 14:45:00,11.71,11.74,11.71,11.74,28000.0,10.1202,10.1462,10.1202,10.1462,28000.0
2013-07-16 14:50:00,11.74,11.75,11.74,11.74,28800.0,10.1462,10.1548,10.1462,10.1462,28800.0
2013-07-16 14:55:00,11.75,11.76,11.75,11.76,25600.0,10.1548,10.1634,10.1548,10.1634,25600.0
2013-07-16 15:00:00,11.76,11.76,11.73,11.73,32000.0,10.1634,10.1634,10.1375,10.1375,32000.0
2013-07-16 15:05:00,11.73,11.73,11.7,11.7,50400.0,10.1375,10.1375,10.1116,10.1116,50400.0
2013-07-16 15:10:00,11.7,11.71,11.7,11.71,44800.0,10.1116,10.1202,10.1116,10.1202,44800.0
2013-07-16 15:15:00,11.71,11.74,11.71,11.72,44400.0,10.1202,10.1462,10.1202,10.1289,44400.0
2013-07-16 15:20:00,11.72,11.77,11.72,11.77,42400.0,10.1289,10.1721,10.1289,10.1721,42400.0
2013-07-16 15:25:00,11.77,11.77,11.73,11.74,54000.0,10.1721,10.1721,10.1375,10.1462,54000.0
2013-07-16 15:30:00,11.75,11.76,11.74,11.76,62400.0,10.1548,10.1634,10.1462,10.1634,62400.0
2013-07-16 15:35:00,11.77,11.8,11.77,11.78,98800.0,10.1721,10.198,10.1721,10.1807,98800.0
2013-07-16 15:40:00,11.78,11.78,11.77,11.78,79200.0,10.1807,10.1807,10.1721,10.1807,79200.0
2013-07-16 15:45:00,11.78,11.79,11.78,11.79,126800.0,10.1807,10.1894,10.1807,10.1894,126800.0
2013-07-16 15:50:00,11.79,11.79,11.76,11.78,220000.0,10.1894,10.1894,10.1634,10.1807,220000.0
2013-07-16 15:55:00,11.78,11.79,11.75,11.77,298400.0,10.1807,10.1894,10.1548,10.1721,298400.0
2013-07-17 09:30:00,11.86,11.93,11.78,11.8,43600.0,10.2499,10.3104,10.1807,10.198,43600.0
2013-07-17 09:35:00,11.8,11.82,11.8,11.82,10000.0,10.198,10.2153,10.198,10.2153,10000.0
2013-07-17 09:40:00,11.81,11.83,11.81,11.81,9600.0,10.2067,10.2239,10.2067,10.2067,9600.0
2013-07-17 09:45:00,11.79,11.8,11.75,11.75,26000.0,10.1894,10.198,10.1548,10.1548,26000.0
2013-07-17 09:50:00,11.75,11.78,11.75,11.77,18800.0,10.1548,10.1807,10.1548,10.1721,18800.0
2013-07-17 09:55:00,11.77,11.77,11.75,11.75,16800.0,10.1721,10.1721,10.1548,10.1548,16800.0
2013-07-17 10:00:00,11.75,11.76,11.74,11.76,21600.0,10.1548,10.1634,10.1462,10.1634,21600.0
2013-07-17 10:05:00,11.76,11.77,11.75,11.75,17200.0,10.1634,10.1721,10.1548,10.1548,17200.0
2013-07-17 10:10:00,11.75,11.75,11.74,11.74,23600.0,10.1548,10.1548,10.1462,10.1462,23600.0
2013-07-17 10:15:00,11.74,11.75,11.74,11.75,22800.0,10.1462,10.1548,10.1462,10.1548,22800.0
2013-07-17 10:20:00,11.75,11.76,11.74,11.75,16000.0,10.1548,10.1634,10.1462,10.1548,16000.0
2013-07-17 10:25:00,11.75,11.76,11.75,11.76,18400.0,10.1548,10.1634,10.1548,10.1634,18400.0
2013-07-17 10:30:00,11.76,11.76,11.74,11.74,19600.0,10.1634,10.1634,10.1462,10.1462,19600.0
2013-07-17 10:35:00,11.74,11.77,11.74,11.76,21600.0,10.1462,10.1721,10.1462,10.1634,21600.0
2013-07-17 10:40:00,11.75,11.75,11.74,11.74,9600.0,10.1548,10.1548,10.1462,10.1462,9600.0
2013-07-17 10:45:00,11.75,11.75,11.74,11.74,12800.0,10.1548,10.1548,10.1462,10.1462,12800.0
2013-07-17 10:50:00,11.74,11.75,11.74,11.75,6400.0,10.1462,10.1548,10.1462,10.1548,6400.0
2013-07-17 10:55:00,11.75,11.76,11.75,11.76,20800.0,10.1548,10.1634,10.1548,10.1634,20800.0
2013-07-17 11:00:00,11.76,11.76,11.75,11.75,16000.0,10.1634,10.1634,10.1548,10.1548,16000.0
2013-07-17 11:05:00,11.75,11.75,11.74,11.74,12000.0,10.1548,10.1548,10.1462,10.1462,12000.0
2013-07-17 11:10:00,11.74,11.75,11.74,11.75,5600.0,10.1462,10.1548,10.1462,10.1548,5600.0
2013-07-17 11:15:00,11.75,11.76,11.72,11.73,26400.0,10.1548,10.1634,10.1289,10.1375,26400.0
2013-07-17 11:20:00,11.72,11.73,11.71,11.71,23600.0,10.1289,10.1375,10.1202,10.1202,23600.0
2013-07-17 11:25:00,11.71,11.71,11.7,11.7,10400.0,10.1202,10.1202,10.1116,10.1116,10400.0
2013-07-17 11:30:00,11.7,11.72,11.7,11.72,24400.0,10.1116,10.1289,10.1116,10.1289,24400.0
2013-07-17 11:35:00,11.72,11.72,11.71,11.72,12400.0,10.1289,10.1289,10.1202,10.1289,12400.0
2013-07-17 11:40:00,11.72,11.74,11.72,11.73,25600.0,10.1289,10.1462,10.1289,10.1375,25600.0
2013-07-17 11:45:00,11.73,11.74,11.72,11.73,15600.0,10.1375,10.1462,10.1289,10.1375,15600.0
2013-07-17 11:50:00,11.73,11.74,11.72,11.74,22400.0,10.1375,10.1462,10.1289,10.1462,22400.0
2013-07-17 11:55:00,11.74,11.76,11.74,11.76,33600.0,10.1462,10.1634,10.1462,10.1634,33600.0
2013-07-17 12:00:00,11.76,11.77,11.76,11.77,12400.0,10.1634,10.1721,10.1634,10.1721,12400.0
2013-07-17 12:05:00,11.77,11.77,11.75,11.75,25200.0,10.1721,10.1721,10.1548,10.1548,25200.0
2013-07-17 12:10:00,11.76,11.76,11.76,11.76,17600.0,10.1634,10.1634,10.1634,10.1634,17600.0
2013-07-17 12:15:00,11.76,11.77,11.76,11.76,13200.0,10.1634,10.1721,10.1634,10.1634,13200.0
2013-07-17 12:20:00,11.76,11.76,11.76,11.76,12400.0,10.1634,10.1634,10.1634,10.1634,12400.0
2013-07-17 12:25:00,11.76,11.76,11.74,11.74,25600.0,10.1634,10.1634,10.1462,10.1462,25600.0
2013-07-17 12:30:00,11.74,11.75,11.74,11.75,24800.0,10.1462,10.1548,10.1462,10.1548,24800.0
2013-07-17 12:35:00,11.75,11.75,11.74,11.74,11600.0,10.1548,10.1548,10.1462,10.1462,11600.0
2013-07-17 12:40:00,11.75,11.76,11.75,11.76,14000.0,10.1548,10.1634,10.1548,10.1634,14000.0
2013-07-17 12:45:00,11.76,11.78,11.76,11.78,10000.0,10.1634,10.1807,10.1634,10.1807,10000.0
2013-07-17 12:50:00,11.78,11.78,11.77,11.77,16800.0,10.1807,10.1807,10.1721,10.1721,16800.0
2013-07-17 12:55:00,11.78,11.78,11.77,11.77,31200.0,10.1807,10.1807,10.1721,10.1721,31200.0
2013-07-17 13:00:00,11.77,11.77,11.76,11.76,26400.0,10.1721,10.1721,10.1634,10.1634,26400.0
2013-07-17 13:05:00,11.76,11.78,11.76,11.78,16000.0,10.1634,10.1807,10.1634,10.1807,16000.0
2013-07-17 13:10:00,11.78,11.79,11.77,11.79,22400.0,10.1807,10.1894,10.1721,10.1894,22400.0
2013-07-17 13:15:00,11.78,11.79,11.78,11.79,14800.0,10.1807,10.1894,10.1807,10.1894,14800.0
2013-07-17 13:20:00,11.79,11.8,11.78,11.79,14400.0,10.1894,10.198,10.1807,10.1894,14400.0
2013-07-17 13:25:00,11.79,11.79,11.78,11.78,12000.0,10.1894,10.1894,10.1807,10.1807,12000.0
2013-07-17 13:30:00,11.78,11.78,11.78,11.78,17600.0,10.1807,10.1807,10.1807,10.1807,17600.0
2013-07-17 13:35:00,11.78,11.78,11.78,11.78,8400.0,10.1807,10.1807,10.1807,10.1807,8400.0
2013-07-17 13:40:00,11.79,11.79,11.78,11.78,21200.0,10.1894,10.1894,10.1807,10.1807,21200.0
2013-07-17 13:45:00,11.78,11.79,11.78,11.79,13200.0,10.1807,10.1894,10.1807,10.1894,13200.0
2013-07-17 13:50:00,11.78,11.79,11.78,11.79,10400.0,10.1807,10.1894,10.1807,10.1894,10400.0
2013-07-17 13:55:00,11.79,11.79,11.79,11.79,4800.0,10.1894,10.1894,10.1894,10.1894,4800.0
2013-07-17 14:00:00,11.79,11.79,11.79,11.79,28400.0,10.1894,10.1894,10.1894,10.1894,28400.0
2013-07-17 14:05:00,11.79,11.79,11.78,11.78,7200.0,10.1894,10.1894,10.1807,10.1807,7200.0
2013-07-17 14:10:00,11.79,11.79,11.78,11.78,33200.0,10.1894,10.1894,10.1807,10.1807,33200.0
2013-07-17 14:15:00,11.79,11.79,11.79,11.79,19200.0,10.1894,10.1894,10.1894,10.1894,19200.0
2013-07-17 14:20:00,11.79,11.79,11.79,11.79,23600.0,10.1894,10.1894,10.1894,10.1894,23600.0
2013-07-17 14:25:00,11.79,11.79,11.78,11.79,21200.0,10.1894,10.1894,10.1807,10.1894,21200.0
2013-07-17 14:30:00,11.79,11.79,11.78,11.79,32000.0,10.1894,10.1894,10.1807,10.1894,32000.0
2013-07-17 14:35:00,11.79,11.79,11.78,11.78,26400.0,10.1894,10.1894,10.1807,10.1807,26400.0
2013-07-17 14:40:00,11.78,11.78,11.78,11.78,21600.0,10.1807,10.1807,10.1807,10.1807,21600.0
2013-07-17 14:45:00,11.78,11.78,11.77,11.78,28400.0,10.1807,10.1807,10.1721,10.1807,28400.0
2013-07-17 14:50:00,11.78,11.78,11.78,11.78,23600.0,10.1807,10.1807,10.1807,10.1807,23600.0
2013-07-17 14:55:00,11.78,11.8,11.78,11.8,68400.0,10.1807,10.198,10.1807,10.198,68400.0
2013-07-17 15:00:00,11.8,11.82,11.8,11.82,46400.0,10.198,10.2153,10.198,10.2153,46400.0
2013-07-17 15:05:00,11.82,11.82,11.81,11.81,28400.0,10.2153,10.2153,10.2067,10.2067,28400.0
2013-07-17 15:10:00,11.81,11.81,11.81,11.81,12400.0,10.2067,10.2067,10.2067,10.2067,12400.0
2013-07-17 15:15:00,11.81,11.81,11.8,11.81,48000.0,10.2067,10.2067,10.198,10.2067,48000.0
2013-07-17 15:20:00,11.81,11.81,11.81,11.81,40000.0,10.2067,10.2067,10.2067,10.2067,40000.0
2013-07-17 15:25:00,11.82,11.83,11.8,11.8,68400.0,10.2153,10.2239,10.198,10.198,68400.0
2013-07-17 15:30:00,11.8,11.81,11.79,11.79,34800.0,10.198,10.2067,10.1894,10.1894,34800.0
2013-07-17 15:35:00,11.79,11.81,11.78,11.81,31200.0,10.1894,10.2067,10.1807,10.2067,31200.0
2013-07-17 15:40:00,11.81,11.82,11.8,11.8,181600.0,10.2067,10.2153,10.198,10.198,181600.0
2013-07-17 15:45:00,11.8,11.8,11.79,11.8,25600.0,10.198,10.198,10.1894,10.198,25600.0
2013-07-17 15:50:00,11.8,11.81,11.8,11.8,25200.0,10.198,10.2067,10.198,10.198,25200.0
2013-07-17 15:55:00,11.8,11.81,11.8,11.81,102800.0,10.198,10.2067,10.198,10.2067,102800.0
2013-07-18 09:30:00,11.81,11.89,11.79,11.79,42800.0,10.2067,10.2758,10.1894,10.1894,42800.0
2013-07-18 09:35:00,11.79,11.8,11.76,11.78,18800.0,10.1894,10.198,10.1634,10.1807,18800.0
2013-07-18 09:40:00,11.77,11.78,11.76,11.78,14400.0,10.1721,10.1807,10.1634,10.1807,14400.0
2013-07-18 09:45:00,11.79,11.85,11.78,11.84,19600.0,10.1894,10.2412,10.1807,10.2326,19600.0
2013-07-18 09:50:00,11.84,11.85,11.84,11.85,9200.0,10.2326,10.2412,10.2326,10.2412,9200.0
2013-07-18 09:55:00,11.85,11.85,11.81,11.81,9600.0,10.2412,10.2412,10.2067,10.2067,9600.0
2013-07-18 10:00:00,11.8,11.84,11.8,11.84,35600.0,10.198,10.2326,10.198,10.2326,35600.0
2013-07-18 10:05:00,11.84,11.85,11.84,11.85,16400.0,10.2326,10.2412,10.2326,10.2412,16400.0
2013-07-18 10:10:00,11.85,11.85,11.85,11.85,7200.0,10.2412,10.2412,10.2412,10.2412,7200.0
2013-07-18 10:15:00,11.85,11.86,11.82,11.82,21600.0,10.2412,10.2499,10.2153,10.2153,21600.0
2013-07-18 10:20:00,11.82,11.86,11.82,11.85,20800.0,10.2153,10.2499,10.2153,10.2412,20800.0
2013-07-18 10:25:00,11.86,11.87,11.86,11.86,14800.0,10.2499,10.2585,10.2499,10.2499,14800.0
2013-07-18 10:30:00,11.87,11.88,11.87,11.87,8400.0,10.2585,10.2671,10.2585,10.2585,8400.0
2013-07-18 10:35:00,11.87,11.88,11.87,11.88,17200.0,10.2585,10.2671,10.2585,10.2671,17200.0
2013-07-18 10:40:00,11.88,11.88,11.87,11.88,9200.0,10.2671,10.2671,10.2585,10.2671,9200.0
2013-07-18 10:45:00,11.88,11.89,11.88,11.88,12400.0,10.2671,10.2758,10.2671,10.2671,12400.0
2013-07-18 10:50:00,11.88,11.89,11.88,11.89,6400.0,10.2671,10.2758,10.2671,10.2758,6400.0
2013-07-18 10:55:00,11.88,11.89,11.88,11.89,20800.0,10.2671,10.2758,10.2671,10.2758,20800.0
2013-07-18 11:00:00,11.88,11.9,11.87,11.9,54000.0,10.2671,10.2844,10.2585,10.2844,54000.0
2013-07-18 11:05:00,11.9,11.9,11.88,11.89,51200.0,10.2844,10.2844,10.2671,10.2758,51200.0
2013-07-18 11:10:00,11.89,11.9,11.88,11.88,9200.0,10.2758,10.2844,10.2671,10.2671,9200.0
2013-07-18 11:15:00,11.88,11.89,11.88,11.89,12000.0,10.2671,10.2758,10.2671,10.2758,12000.0
2013-07-18 11:20:00,11.9,11.9,11.9,11.9,16400.0,10.2844,10.2844,10.2844,10.2844,16400.0
2013-07-18 11:25:00,11.9,11.9,11.89,11.89,24000.0,10.2844,10.2844,10.2758,10.2758,24000.0
2013-07-18 11:30:00,11.89,11.89,11.88,11.88,15600.0,10.2758,10.2758,10.2671,10.2671,15600.0
2013-07-18 11:35:00,11.88,11.88,11.88,11.88,13600.0,10.2671,10.2671,10.2671,10.2671,13600.0
2013-07-18 11:40:00,11.88,11.88,11.87,11.88,9200.0,10.2671,10.2671,10.2585,10.2671,9200.0
2013-07-18 11:45:00,11.88,11.9,11.88,11.89,19600.0,10.2671,10.2844,10.2671,10.2758,19600.0
2013-07-18 11:50:00,11.89,11.9,11.88,11.88,10400.0,10.2758,10.2844,10.2671,10.2671,10400.0
2013-07-18 11:55:00,11.88,11.9,11.88,11.9,11600.0,10.2671,10.2844,10.2671,10.2844,11600.0
2013-07-18 12:00:00,11.9,11.9,11.88,11.88,14000.0,10.2844,10.2844,10.2671,10.2671,14000.0
2013-07-18 12:05:00,11.88,11.9,11.87,11.88,26000.0,10.2671,10.2844,10.2585,10.2671,26000.0
2013-07-18 12:10:00,11.88,11.88,11.83,11.85,78000.0,10.2671,10.2671,10.2239,10.2412,78000.0
2013-07-18 12:15:00,11.85,11.86,11.85,11.86,8400.0,10.2412,10.2499,10.2412,10.2499,8400.0
2013-07-18 12:20:00,11.86,11.87,11.86,11.87,14800.0,10.2499,10.2585,10.2499,10.2585,14800.0
2013-07-18 12:25:00,11.87,11.88,11.87,11.87,11600.0,10.2585,10.2671,10.2585,10.2585,11600.0
2013-07-18 12:30:00,11.87,11.87,11.87,11.87,4800.0,10.2585,10.2585,10.2585,10.2585,4800.0
2013-07-18 12:35:00,11.88,11.88,11.88,11.88,6000.0,10.2671,10.2671,10.2671,10.2671,6000.0
2013-07-18 12:40:00,11.88,11.88,11.87,11.87,13600.0,10.2671,10.2671,10.2585,10.2585,13600.0
2013-07-18 12:45:00,11.87,11.88,11.87,11.88,16400.0,10.2585,10.2671,10.2585,10.2671,16400.0
2013-07-18 12:50:00,11.89,11.89,11.88,11.88,12400.0,10.2758,10.2758,10.2671,10.2671,12400.0
2013-07-18 12:55:00,11.88,11.88,11.87,11.87,21600.0,10.2671,10.2671,10.2585,10.2585,21600.0
2013-07-18 13:00:00,11.87,11.87,11.86,11.87,19200.0,10.2585,10.2585,10.2499,10.2585,19200.0
2013-07-18 13:05:00,11.88,11.88,11.88,11.88,15600.0,10.2671,10.2671,10.2671,10.2671,15600.0
2013-07-18 13:10:00,11.88,11.89,11.88,11.89,16000.0,10.2671,10.2758,10.2671,10.2758,16000.0
2013-07-18 13:15:00,11.89,11.89,11.88,11.88,20000.0,10.2758,10.2758,10.2671,10.2671,20000.0
2013-07-18 13:20:00,11.88,11.89,11.88,11.89,7200.0,10.2671,10.2758,10.2671,10.2758,7200.0
2013-07-18 13:25:00,11.89,11.9,11.89,11.9,19600.0,10.2758,10.2844,10.2758,10.2844,19600.0
2013-07-18 13:30:00,11.9,11.9,11.89,11.89,20000.0,10.2844,10.2844,10.2758,10.2758,20000.0
2013-07-18 13:35:00,11.9,11.9,11.9,11.9,18400.0,10.2844,10.2844,10.2844,10.2844,18400.0
2013-07-18 13:40:00,11.9,11.91,11.9,11.91,15200.0,10.2844,10.2931,10.2844,10.2931,15200.0
2013-07-18 13:45:00,11.91,11.92,11.91,11.92,10800.0,10.2931,10.3017,10.2931,10.3017,10800.0
2013-07-18 13:50:00,11.92,11.92,11.9,11.91,18400.0,10.3017,10.3017,10.2844,10.2931,18400.0
2013-07-18 13:55:00,11.91,11.91,11.9,11.91,18800.0,10.2931,10.2931,10.2844,10.2931,18800.0
2013-07-18 14:00:00,11.91,11.92,11.91,11.92,24400.0,10.2931,10.3017,10.2931,10.3017,24400.0
2013-07-18 14:05:00,11.92,11.92,11.92,11.92,7200.0,10.3017,10.3017,10.3017,10.3017,7200.0
2013-07-18 14:10:00,11.92,11.92,11.92,11.92,28400.0,10.3017,10.3017,10.3017,10.3017,28400.0
2013-07-18 14:15:00,11.92,11.93,11.92,11.93,18400.0,10.3017,10.3104,10.3017,10.3104,18400.0
2013-07-18 14:20:00,11.93,11.94,11.93,11.93,16400.0,10.3104,10.319,10.3104,10.3104,16400.0
2013-07-18 14:25:00,11.93,11.94,11.93,11.93,22000.0,10.3104,10.319,10.3104,10.3104,22000.0
2013-07-18 14:30:00,11.94,11.94,11.93,11.93,22400.0,10.319,10.319,10.3104,10.3104,22400.0
2013-07-18 14:35:00,11.93,11.94,11.93,11.94,24000.0,10.3104,10.319,10.3104,10.319,24000.0
2013-07-18 14:40:00,11.94,11.94,11.94,11.94,14800.0,10.319,10.319,10.319,10.319,14800.0
2013-07-18 14:45:00,11.94,11.95,11.94,11.95,24800.0,10.319,10.3276,10.319,10.3276,24800.0
2013-07-18 14:50:00,11.95,11.95,11.94,11.94,21200.0,10.3276,10.3276,10.319,10.319,21200.0
2013-07-18 14:55:00,11.94,11.95,11.93,11.94,35200.0,10.319,10.3276,10.3104,10.319,35200.0
2013-07-18 15:00:00,11.94,11.95,11.94,11.94,23600.0,10.319,10.3276,10.319,10.319,23600.0
2013-07-18 15:05:00,11.94,11.94,11.94,11.94,28800.0,10.319,10.319,10.319,10.319,28800.0
2013-07-18 15:10:00,11.94,11.94,11.94,11.94,25600.0,10.319,10.319,10.319,10.319,25600.0
2013-07-18 15:15:00,11.94,11.95,11.94,11.95,26400.0,10.319,10.3276,10.319,10.3276,26400.0
2013-07-18 15:20:00,11.95,11.95,11.94,11.94,44800.0,10.3276,10.3276,10.319,10.319,44800.0
2013-07-18 15:25:00,11.94,11.96,11.94,11.96,87600.0,10.319,10.3363,10.319,10.3363,87600.0
2013-07-18 15:30:00,11.95,11.96,11.94,11.94,85200.0,10.3276,10.3363,10.319,10.319,85200.0
2013-07-18 15:35:00,11.94,11.96,11.94,11.95,52000.0,10.319,10.3363,10.319,10.3276,52000.0
2013-07-18 15:40:00,11.96,11.96,11.95,11.95,40400.0,10.3363,10.3363,10.3276,10.3276,40400.0
2013-07-18 15:45:00,11.95,11.96,11.95,11.95,91200.0,10.3276,10.3363,10.3276,10.3276,91200.0
2013-07-18 15:50:00,11.95,11.95,11.93,11.93,76000.0,10.3276,10.3276,10.3104,10.3104,76000.0
2013-07-18 15:55:00,11.93,11.93,11.92,11.93,160400.0,10.3104,10.3104,10.3017,10.3104,160400.0
2013-07-19 09:30:00,11.92,11.93,11.84,11.92,286800.0,10.3017,10.3104,10.2326,10.3017,286800.0
2013-07-19 09:35:00,11.93,11.94,11.91,11.92,14400.0,10.3104,10.319,10.2931,10.3017,14400.0
2013-07-19 09:40:00,11.92,11.94,11.9,11.94,103200.0,10.3017,10.319,10.2844,10.319,103200.0
2013-07-19 09:45:00,11.94,11.97,11.94,11.96,36800.0,10.319,10.3449,10.319,10.3363,36800.0
2013-07-19 09:50:00,11.95,11.99,11.94,11.99,91200.0,10.3276,10.3622,10.319,10.3622,91200.0
2013-07-19 09:55:00,11.99,12.01,11.99,12.0,50800.0,10.3622,10.3795,10.3622,10.3709,50800.0
2013-07-19 10:00:00,12.0,12.0,11.97,11.99,34400.0,10.3709,10.3709,10.3449,10.3622,34400.0
2013-07-19 10:05:00,11.98,11.99,11.96,11.96,16000.0,10.3536,10.3622,10.3363,10.3363,16000.0
2013-07-19 10:10:00,11.96,11.96,11.95,11.96,25600.0,10.3363,10.3363,10.3276,10.3363,25600.0
2013-07-19 10:15:00,11.96,11.96,11.93,11.93,68800.0,10.3363,10.3363,10.3104,10.3104,68800.0
2013-07-19 10:20:00,11.93,11.94,11.91,11.91,22000.0,10.3104,10.319,10.2931,10.2931,22000.0
2013-07-19 10:25:00,11.91,11.92,11.9,11.91,27600.0,10.2931,10.3017,10.2844,10.2931,27600.0
2013-07-19 10:30:00,11.92,11.96,11.91,11.96,28400.0,10.3017,10.3363,10.2931,10.3363,28400.0
2013-07-19 10:35:00,11.96,11.96,11.96,11.96,8400.0,10.3363,10.3363,10.3363,10.3363,8400.0
2013-07-19 10:40:00,11.96,11.96,11.94,11.94,14400.0,10.3363,10.3363,10.319,10.319,14400.0
2013-07-19 10:45:00,11.94,11.95,11.94,11.95,11200.0,10.319,10.3276,10.319,10.3276,11200.0
2013-07-19 10:50:00,11.95,11.96,11.95,11.96,8400.0,10.3276,10.3363,10.3276,10.3363,8400.0
2013-07-19 10:55:00,11.95,11.95,11.94,11.95,13200.0,10.3276,10.3276,10.319,10.3276,13200.0
2013-07-19 11:00:00,11.95,11.96,11.95,11.95,21200.0,10.3276,10.3363,10.3276,10.3276,21200.0
2013-07-19 11:05:00,11.95,11.96,11.94,11.94,17200.0,10.3276,10.3363,10.319,10.319,17200.0
2013-07-19 11:10:00,11.95,11.95,11.94,11.94,14000.0,10.3276,10.3276,10.319,10.319,14000.0
2013-07-19 11:15:00,11.94,11.94,11.93,11.93,6800.0,10.319,10.319,10.3104,10.3104,6800.0
2013-07-19 11:20:00,11.93,11.93,11.93,11.93,10000.0,10.3104,10.3104,10.3104,10.3104,10000.0
2013-07-19 11:25:00,11.93,11.94,11.93,11.93,12000.0,10.3104,10.319,10.3104,10.3104,12000.0
2013-07-19 11:30:00,11.93,11.93,11.93,11.93,2000.0,10.3104,10.3104,10.3104,10.3104,2000.0
2013-07-19 11:35:00,11.93,11.93,11.92,11.92,11200.0,10.3104,10.3104,10.3017,10.3017,11200.0
2013-07-19 11:40:00,11.92,11.92,11.9,11.9,7600.0,10.3017,10.3017,10.2844,10.2844,7600.0
2013-07-19 11:45:00,11.91,11.91,11.9,11.91,13200.0,10.2931,10.2931,10.2844,10.2931,13200.0
2013-07-19 11:50:00,11.91,11.91,11.9,11.9,14800.0,10.2931,10.2931,10.2844,10.2844,14800.0
2013-07-19 11:55:00,11.9,11.9,11.89,11.9,8000.0,10.2844,10.2844,10.2758,10.2844,8000.0
2013-07-19 12:00:00,11.9,11.9,11.89,11.9,2400.0,10.2844,10.2844,10.2758,10.2844,2400.0
2013-07-19 12:05:00,11.9,11.9,11.89,11.9,11200.0,10.2844,10.2844,10.2758,10.2844,11200.0
2013-07-19 12:10:00,11.9,11.9,11.89,11.9,4000.0,10.2844,10.2844,10.2758,10.2844,4000.0
2013-07-19 12:15:00,11.9,11.9,11.9,11.9,7600.0,10.2844,10.2844,10.2844,10.2844,7600.0
2013-07-19 12:20:00,11.9,11.9,11.9,11.9,14800.0,10.2844,10.2844,10.2844,10.2844,14800.0
2013-07-19 12:25:00,11.9,11.9,11.9,11.9,4400.0,10.2844,10.2844,10.2844,10.2844,4400.0
2013-07-19 12:30:00,11.9,11.9,11.9,11.9,800.0,10.2844,10.2844,10.2844,10.2844,800.0
2013-07-19 12:35:00,11.9,11.9,11.9,11.9,19600.0,10.2844,10.2844,10.2844,10.2844,19600.0
2013-07-19 12:40:00,11.9,11.9,11.9,11.9,400.0,10.2844,10.2844,10.2844,10.2844,400.0
2013-07-19 12:45:00,11.91,11.91,11.9,11.9,10800.0,10.2931,10.2931,10.2844,10.2844,10800.0
2013-07-19 12:50:00,11.89,11.89,11.88,11.88,2400.0,10.2758,10.2758,10.2671,10.2671,2400.0
2013-07-19 12:55:00,11.88,11.88,11.88,11.88,3600.0,10.2671,10.2671,10.2671,10.2671,3600.0
2013-07-19 13:00:00,11.89,11.9,11.88,11.89,11600.0,10.2758,10.2844,10.2671,10.2758,11600.0
2013-07-19 13:05:00,11.89,11.89,11.88,11.89,4000.0,10.2758,10.2758,10.2671,10.2758,4000.0
2013-07-19 13:10:00,11.89,11.89,11.88,11.88,38000.0,10.2758,10.2758,10.2671,10.2671,38000.0
2013-07-19 13:15:00,11.89,11.89,11.87,11.88,45200.0,10.2758,10.2758,10.2585,10.2671,45200.0
2013-07-19 13:20:00,11.88,11.88,11.87,11.88,20400.0,10.2671,10.2671,10.2585,10.2671,20400.0
2013-07-19 13:25:00,11.88,11.88,11.87,11.87,21200.0,10.2671,10.2671,10.2585,10.2585,21200.0
2013-07-19 13:30:00,11.87,11.88,11.87,11.88,12400.0,10.2585,10.2671,10.2585,10.2671,12400.0
2013-07-19 13:35:00,11.88,11.88,11.87,11.87,2400.0,10.2671,10.2671,10.2585,10.2585,2400.0
2013-07-19 13:40:00,11.87,11.88,11.87,11.87,17600.0,10.2585,10.2671,10.2585,10.2585,17600.0
2013-07-19 13:45:00,11.87,11.88,11.87,11.88,17600.0,10.2585,10.2671,10.2585,10.2671,17600.0
2013-07-19 13:50:00,11.88,11.88,11.87,11.88,8000.0,10.2671,10.2671,10.2585,10.2671,8000.0
2013-07-19 13:55:00,11.88,11.9,11.88,11.88,13600.0,10.2671,10.2844,10.2671,10.2671,13600.0
2013-07-19 14:00:00,11.89,11.89,11.89,11.89,10000.0,10.2758,10.2758,10.2758,10.2758,10000.0
2013-07-19 14:05:00,11.89,11.9,11.89,11.9,11200.0,10.2758,10.2844,10.2758,10.2844,11200.0
2013-07-19 14:10:00,11.9,11.9,11.89,11.89,25600.0,10.2844,10.2844,10.2758,10.2758,25600.0
2013-07-19 14:15:00,11.89,11.9,11.89,11.9,14000.0,10.2758,10.2844,10.2758,10.2844,14000.0
2013-07-19 14:20:00,11.9,11.9,11.89,11.9,2000.0,10.2844,10.2844,10.2758,10.2844,2000.0
2013-07-19 14:25:00,11.9,11.9,11.89,11.9,9600.0,10.2844,10.2844,10.2758,10.2844,9600.0
2013-07-19 14:30:00,11.9,11.9,11.9,11.9,17600.0,10.2844,10.2844,10.2844,10.2844,17600.0
2013-07-19 14:35:00,11.9,11.9,11.9,11.9,20000.0,10.2844,10.2844,10.2844,10.2844,20000.0
2013-07-19 14:40:00,11.9,11.9,11.9,11.9,8400.0,10.2844,10.2844,10.2844,10.2844,8400.0
2013-07-19 14:45:00,11.9,11.9,11.9,11.9,8400.0,10.2844,10.2844,10.2844,10.2844,8400.0
2013-07-19 14:50:00,11.9,11.9,11.9,11.9,21600.0,10.2844,10.2844,10.2844,10.2844,21600.0
2013-07-19 14:55:00,11.9,11.9,11.89,11.9,6000.0,10.2844,10.2844,10.2758,10.2844,6000.0
2013-07-19 15:00:00,11.9,11.9,11.89,11.9,36400.0,10.2844,10.2844,10.2758,10.2844,36400.0
2013-07-19 15:05:00,11.9,11.9,11.9,11.9,9200.0,10.2844,10.2844,10.2844,10.2844,9200.0
2013-07-19 15:10:00,11.9,11.9,11.9,11.9,13200.0,10.2844,10.2844,10.2844,10.2844,13200.0
2013-07-19 15:15:00,11.9,11.9,11.9,11.9,17600.0,10.2844,10.2844,10.2844,10.2844,17600.0
2013-07-19 15:20:00,11.9,11.9,11.9,11.9,16400.0,10.2844,10.2844,10.2844,10.2844,16400.0
2013-07-19 15:25:00,11.9,11.9,11.88,11.88,26000.0,10.2844,10.2844,10.2671,10.2671,26000.0
2013-07-19 15:30:00,11.88,11.89,11.88,11.89,32400.0,10.2671,10.2758,10.2671,10.2758,32400.0
2013-07-19 15:35:00,11.89,11.89,11.88,11.88,32000.0,10.2758,10.2758,10.2671,10.2671,32000.0
2013-07-19 15:40:00,11.88,11.9,11.88,11.9,32000.0,10.2671,10.2844,10.2671,10.2844,32000.0
2013-07-19 15:45:00,11.9,11.9,11.9,11.9,77600.0,10.2844,10.2844,10.2844,10.2844,77600.0
2013-07-19 15:50:00,11.9,11.91,11.9,11.9,165200.0,10.2844,10.2931,10.2844,10.2844,165200.0
2013-07-19 15:55:00,11.9,11.9,11.88,11.89,216800.0,10.2844,10.2844,10.2671,10.2758,216800.0
2013-07-22 09:30:00,11.88,11.9,11.87,11.87,45200.0,10.2671,10.2844,10.2585,10.2585,45200.0
2013-07-22 09:35:00,11.87,11.93,11.87,11.93,53600.0,10.2585,10.3104,10.2585,10.3104,53600.0
2013-07-22 09:40:00,11.93,11.95,11.93,11.94,16400.0,10.3104,10.3276,10.3104,10.319,16400.0
2013-07-22 09:45:00,11.94,11.94,11.93,11.93,8000.0,10.319,10.319,10.3104,10.3104,8000.0
2013-07-22 09:50:00,11.94,11.96,11.94,11.96,10800.0,10.319,10.3363,10.319,10.3363,10800.0
2013-07-22 09:55:00,11.96,11.96,11.95,11.95,11200.0,10.3363,10.3363,10.3276,10.3276,11200.0
2013-07-22 10:00:00,11.94,11.95,11.94,11.95,24400.0,10.319,10.3276,10.319,10.3276,24400.0
2013-07-22 10:05:00,11.96,11.98,11.96,11.98,21600.0,10.3363,10.3536,10.3363,10.3536,21600.0
2013-07-22 10:10:00,11.98,11.99,11.97,11.99,90400.0,10.3536,10.3622,10.3449,10.3622,90400.0
2013-07-22 10:15:00,11.99,12.0,11.99,12.0,14800.0,10.3622,10.3709,10.3622,10.3709,14800.0
2013-07-22 10:20:00,12.0,12.0,11.99,11.99,13200.0,10.3709,10.3709,10.3622,10.3622,13200.0
2013-07-22 10:25:00,11.99,12.0,11.99,12.0,7200.0,10.3622,10.3709,10.3622,10.3709,7200.0
2013-07-22 10:30:00,11.99,12.01,11.99,12.0,8000.0,10.3622,10.3795,10.3622,10.3709,8000.0
2013-07-22 10:35:00,12.0,12.03,12.0,12.03,21600.0,10.3709,10.3968,10.3709,10.3968,21600.0
2013-07-22 10:40:00,12.03,12.03,12.02,12.03,46000.0,10.3968,10.3968,10.3881,10.3968,46000.0
2013-07-22 10:45:00,12.03,12.04,12.03,12.03,14000.0,10.3968,10.4054,10.3968,10.3968,14000.0
2013-07-22 10:50:00,12.04,12.04,12.03,12.04,4000.0,10.4054,10.4054,10.3968,10.4054,4000.0
2013-07-22 10:55:00,12.04,12.04,12.03,12.03,36000.0,10.4054,10.4054,10.3968,10.3968,36000.0
2013-07-22 11:00:00,12.03,12.03,12.02,12.03,24800.0,10.3968,10.3968,10.3881,10.3968,24800.0
2013-07-22 11:05:00,12.03,12.03,12.02,12.03,7600.0,10.3968,10.3968,10.3881,10.3968,7600.0
2013-07-22 11:10:00,12.02,12.02,12.01,12.01,20800.0,10.3881,10.3881,10.3795,10.3795,20800.0
2013-07-22 11:15:00,12.01,12.01,12.0,12.0,5600.0,10.3795,10.3795,10.3709,10.3709,5600.0
2013-07-22 11:20:00,12.0,12.01,12.0,12.0,4400.0,10.3709,10.3795,10.3709,10.3709,4400.0
2013-07-22 11:25:00,12.0,12.0,12.0,12.0,8800.0,10.3709,10.3709,10.3709,10.3709,8800.0
2013-07-22 11:30:00,12.0,12.01,12.0,12.01,14800.0,10.3709,10.3795,10.3709,10.3795,14800.0
2013-07-22 11:35:00,12.01,12.01,12.01,12.01,800.0,10.3795,10.3795,10.3795,10.3795,800.0
2013-07-22 11:40:00,12.02,12.02,12.02,12.02,8000.0,10.3881,10.3881,10.3881,10.3881,8000.0
2013-07-22 11:45:00,12.02,12.02,12.02,12.02,10000.0,10.3881,10.3881,10.3881,10.3881,10000.0
2013-07-22 11:50:00,12.02,12.02,12.0,12.0,8400.0,10.3881,10.3881,10.3709,10.3709,8400.0
2013-07-22 11:55:00,12.0,12.0,11.98,11.99,8800.0,10.3709,10.3709,10.3536,10.3622,8800.0
2013-07-22 12:00:00,11.98,11.99,11.97,11.97,15200.0,10.3536,10.3622,10.3449,10.3449,15200.0
2013-07-22 12:05:00,11.97,11.97,11.96,11.96,7600.0,10.3449,10.3449,10.3363,10.3363,7600.0
2013-07-22 12:10:00,11.96,11.97,11.96,11.96,12400.0,10.3363,10.3449,10.3363,10.3363,12400.0
2013-07-22 12:15:00,11.96,11.96,11.95,11.96,7600.0,10.3363,10.3363,10.3276,10.3363,7600.0
2013-07-22 12:20:00,11.95,11.95,11.95,11.95,3200.0,10.3276,10.3276,10.3276,10.3276,3200.0
2013-07-22 12:25:00,11.95,11.95,11.94,11.95,8800.0,10.3276,10.3276,10.319,10.3276,8800.0
2013-07-22 12:30:00,11.94,11.95,11.94,11.95,2800.0,10.319,10.3276,10.319,10.3276,2800.0
2013-07-22 12:35:00,11.94,11.96,11.94,11.96,6400.0,10.319,10.3363,10.319,10.3363,6400.0
2013-07-22 12:40:00,11.96,11.96,11.95,11.95,18800.0,10.3363,10.3363,10.3276,10.3276,18800.0
2013-07-22 12:45:00,11.95,11.96,11.95,11.96,5200.0,10.3276,10.3363,10.3276,10.3363,5200.0
2013-07-22 12:50:00,11.97,11.97,11.97,11.97,8000.0,10.3449,10.3449,10.3449,10.3449,8000.0
2013-07-22 12:55:00,11.96,11.97,11.96,11.97,2000.0,10.3363,10.3449,10.3363,10.3449,2000.0
2013-07-22 13:00:00,11.96,11.96,11.95,11.95,18000.0,10.3363,10.3363,10.3276,10.3276,18000.0
2013-07-22 13:05:00,11.95,11.96,11.95,11.96,2800.0,10.3276,10.3363,10.3276,10.3363,2800.0
2013-07-22 13:10:00,11.95,11.96,11.95,11.95,5200.0,10.3276,10.3363,10.3276,10.3276,5200.0
2013-07-22 13:15:00,11.95,11.95,11.95,11.95,9200.0,10.3276,10.3276,10.3276,10.3276,9200.0
2013-07-22 13:20:00,11.94,11.95,11.94,11.94,5200.0,10.319,10.3276,10.319,10.319,5200.0
2013-07-22 13:25:00,11.95,11.95,11.95,11.95,4400.0,10.3276,10.3276,10.3276,10.3276,4400.0
2013-07-22 13:30:00,11.95,11.95,11.94,11.94,4800.0,10.3276,10.3276,10.319,10.319,4800.0
2013-07-22 13:35:00,11.95,11.95,11.95,11.95,6000.0,10.3276,10.3276,10.3276,10.3276,6000.0
2013-07-22 13:40:00,11.95,11.95,11.95,11.95,4400.0,10.3276,10.3276,10.3276,10.3276,4400.0
2013-07-22 13:45:00,11.95,11.96,11.95,11.95,31200.0,10.3276,10.3363,10.3276,10.3276,31200.0
2013-07-22 13:50:00,11.95,11.96,11.95,11.95,3600.0,10.3276,10.3363,10.3276,10.3276,3600.0
2013-07-22 13:55:00,11.96,11.96,11.96,11.96,15600.0,10.3363,10.3363,10.3363,10.3363,15600.0
2013-07-22 14:00:00,11.96,11.96,11.95,11.95,11600.0,10.3363,10.3363,10.3276,10.3276,11600.0
2013-07-22 14:05:00,11.96,11.96,11.95,11.95,8800.0,10.3363,10.3363,10.3276,10.3276,8800.0
2013-07-22 14:10:00,11.96,11.96,11.96,11.96,9200.0,10.3363,10.3363,10.3363,10.3363,9200.0
2013-07-22 14:15:00,11.96,11.96,11.96,11.96,6400.0,10.3363,10.3363,10.3363,10.3363,6400.0
2013-07-22 14:20:00,11.96,11.96,11.96,11.96,3200.0,10.3363,10.3363,10.3363,10.3363,3200.0
2013-07-22 14:25:00,11.96,11.96,11.96,11.96,22400.0,10.3363,10.3363,10.3363,10.3363,22400.0
2013-07-22 14:30:00,11.96,11.97,11.96,11.96,19200.0,10.3363,10.3449,10.3363,10.3363,19200.0
2013-07-22 14:35:00,11.96,11.96,11.96,11.96,14400.0,10.3363,10.3363,10.3363,10.3363,14400.0
2013-07-22 14:40:00,11.96,11.96,11.96,11.96,10400.0,10.3363,10.3363,10.3363,10.3363,10400.0
2013-07-22 14:45:00,11.96,11.97,11.96,11.97,10400.0,10.3363,10.3449,10.3363,10.3449,10400.0
2013-07-22 14:50:00,11.96,11.97,11.96,11.97,10000.0,10.3363,10.3449,10.3363,10.3449,10000.0
2013-07-22 14:55:00,11.97,11.97,11.97,11.97,16800.0,10.3449,10.3449,10.3449,10.3449,16800.0
2013-07-22 15:00:00,11.97,11.97,11.97,11.97,7200.0,10.3449,10.3449,10.3449,10.3449,7200.0
2013-07-22 15:05:00,11.97,11.98,11.97,11.97,14000.0,10.3449,10.3536,10.3449,10.3449,14000.0
2013-07-22 15:10:00,11.96,11.97,11.96,11.97,12800.0,10.3363,10.3449,10.3363,10.3449,12800.0
2013-07-22 15:15:00,11.97,11.97,11.97,11.97,10000.0,10.3449,10.3449,10.3449,10.3449,10000.0
2013-07-22 15:20:00,11.97,11.97,11.97,11.97,16800.0,10.3449,10.3449,10.3449,10.3449,16800.0
2013-07-22 15:25:00,11.96,11.97,11.96,11.97,8400.0,10.3363,10.3449,10.3363,10.3449,8400.0
2013-07-22 15:30:00,11.97,11.98,11.97,11.98,28400.0,10.3449,10.3536,10.3449,10.3536,28400.0
2013-07-22 15:35:00,11.98,11.98,11.97,11.97,49600.0,10.3536,10.3536,10.3449,10.3449,49600.0
2013-07-22 15:40:00,11.97,11.98,11.97,11.97,23200.0,10.3449,10.3536,10.3449,10.3449,23200.0
2013-07-22 15:45:00,11.97,11.97,11.96,11.96,18400.0,10.3449,10.3449,10.3363,10.3363,18400.0
2013-07-22 15:50:00,11.96,11.97,11.96,11.96,54400.0,10.3363,10.3449,10.3363,10.3363,54400.0
2013-07-22 15:55:00,11.96,11.96,11.96,11.96,89200.0,10.3363,10.3363,10.3363,10.3363,89200.0
2013-07-23 09:30:00,11.96,11.99,11.94,11.96,22800.0,10.3363,10.3622,10.319,10.3363,22800.0
2013-07-23 09:35:00,11.93,11.93,11.92,11.92,1600.0,10.3104,10.3104,10.3017,10.3017,1600.0
2013-07-23 09:40:00,11.93,11.93,11.92,11.92,1600.0,10.3104,10.3104,10.3017,10.3017,1600.0
2013-07-23 09:45:00,11.93,11.93,11.92,11.93,3200.0,10.3104,10.3104,10.3017,10.3104,3200.0
2013-07-23 09:50:00,11.92,11.92,11.91,11.91,8800.0,10.3017,10.3017,10.2931,10.2931,8800.0
2013-07-23 09:55:00,11.9,11.93,11.9,11.92,21600.0,10.2844,10.3104,10.2844,10.3017,21600.0
2013-07-23 10:00:00,11.92,11.93,11.92,11.93,9600.0,10.3017,10.3104,10.3017,10.3104,9600.0
2013-07-23 10:05:00,11.92,11.92,11.92,11.92,16400.0,10.3017,10.3017,10.3017,10.3017,16400.0
2013-07-23 10:10:00,11.92,11.95,11.91,11.95,13200.0,10.3017,10.3276,10.2931,10.3276,13200.0
2013-07-23 10:15:00,11.95,11.95,11.93,11.94,57200.0,10.3276,10.3276,10.3104,10.319,57200.0
2013-07-23 10:20:00,11.94,11.94,11.93,11.94,10400.0,10.319,10.319,10.3104,10.319,10400.0
2013-07-23 10:25:00,11.93,11.93,11.92,11.92,18400.0,10.3104,10.3104,10.3017,10.3017,18400.0
2013-07-23 10:30:00,11.93,11.93,11.92,11.93,8000.0,10.3104,10.3104,10.3017,10.3104,8000.0
2013-07-23 10:35:00,11.93,11.94,11.93,11.94,12800.0,10.3104,10.319,10.3104,10.319,12800.0
2013-07-23 10:40:00,11.94,11.95,11.94,11.94,9200.0,10.319,10.3276,10.319,10.319,9200.0
2013-07-23 10:45:00,11.94,11.94,11.92,11.93,21600.0,10.319,10.319,10.3017,10.3104,21600.0
2013-07-23 10:50:00,11.93,11.94,11.92,11.93,24400.0,10.3104,10.319,10.3017,10.3104,24400.0
2013-07-23 10:55:00,11.93,11.94,11.92,11.92,50400.0,10.3104,10.319,10.3017,10.3017,50400.0
2013-07-23 11:00:00,11.93,11.93,11.92,11.93,2000.0,10.3104,10.3104,10.3017,10.3104,2000.0
2013-07-23 11:05:00,11.92,11.93,11.92,11.93,4400.0,10.3017,10.3104,10.3017,10.3104,4400.0
2013-07-23 11:10:00,11.93,11.93,11.93,11.93,11600.0,10.3104,10.3104,10.3104,10.3104,11600.0
2013-07-23 11:15:00,11.93,11.93,11.93,11.93,6400.0,10.3104,10.3104,10.3104,10.3104,6400.0
2013-07-23 11:20:00,11.93,11.93,11.93,11.93,1200.0,10.3104,10.3104,10.3104,10.3104,1200.0
2013-07-23 11:25:00,11.93,11.93,11.93,11.93,2400.0,10.3104,10.3104,10.3104,10.3104,2400.0
2013-07-23 11:30:00,11.93,11.93,11.91,11.91,19600.0,10.3104,10.3104,10.2931,10.2931,19600.0
2013-07-23 11:35:00,11.9,11.91,11.9,11.9,10400.0,10.2844,10.2931,10.2844,10.2844,10400.0
2013-07-23 11:40:00,11.9,11.9,11.9,11.9,12000.0,10.2844,10.2844,10.2844,10.2844,12000.0
2013-07-23 11:45:00,11.9,11.9,11.9,11.9,18000.0,10.2844,10.2844,10.2844,10.2844,18000.0
2013-07-23 11:50:00,11.9,11.92,11.9,11.92,7600.0,10.2844,10.3017,10.2844,10.3017,7600.0
2013-07-23 11:55:00,11.91,11.92,11.91,11.91,13600.0,10.2931,10.3017,10.2931,10.2931,13600.0
2013-07-23 12:00:00,11.91,11.91,11.9,11.9,18000.0,10.2931,10.2931,10.2844,10.2844,18000.0
2013-07-23 12:05:00,11.9,11.91,11.9,11.91,14800.0,10.2844,10.2931,10.2844,10.2931,14800.0
2013-07-23 12:10:00,11.9,11.91,11.9,11.9,13600.0,10.2844,10.2931,10.2844,10.2844,13600.0
2013-07-23 12:15:00,11.9,11.9,11.89,11.9,9200.0,10.2844,10.2844,10.2758,10.2844,9200.0
2013-07-23 12:20:00,11.9,11.9,11.9,11.9,1200.0,10.2844,10.2844,10.2844,10.2844,1200.0
2013-07-23 12:25:00,11.9,11.9,11.9,11.9,10400.0,10.2844,10.2844,10.2844,10.2844,10400.0
2013-07-23 12:30:00,11.89,11.9,11.89,11.9,9200.0,10.2758,10.2844,10.2758,10.2844,9200.0
2013-07-23 12:35:00,11.9,11.9,11.89,11.9,9200.0,10.2844,10.2844,10.2758,10.2844,9200.0
2013-07-23 12:40:00,11.9,11.9,11.9,11.9,4400.0,10.2844,10.2844,10.2844,10.2844,4400.0
2013-07-23 12:45:00,11.9,11.9,11.9,11.9,800.0,10.2844,10.2844,10.2844,10.2844,800.0
2013-07-23 12:50:00,11.9,11.9,11.9,11.9,4800.0,10.2844,10.2844,10.2844,10.2844,4800.0
2013-07-23 12:55:00,11.9,11.9,11.89,11.89,10400.0,10.2844,10.2844,10.2758,10.2758,10400.0
2013-07-23 13:00:00,11.9,11.9,11.89,11.89,4800.0,10.2844,10.2844,10.2758,10.2758,4800.0
2013-07-23 13:05:00,11.9,11.91,11.89,11.9,28800.0,10.2844,10.2931,10.2758,10.2844,28800.0
2013-07-23 13:10:00,11.9,11.91,11.9,11.91,35600.0,10.2844,10.2931,10.2844,10.2931,35600.0
2013-07-23 13:15:00,11.91,11.92,11.91,11.92,15600.0,10.2931,10.3017,10.2931,10.3017,15600.0
2013-07-23 13:20:00,11.92,11.92,11.91,11.91,12000.0,10.3017,10.3017,10.2931,10.2931,12000.0
2013-07-23 13:25:00,11.91,11.92,11.91,11.92,37600.0,10.2931,10.3017,10.2931,10.3017,37600.0
2013-07-23 13:30:00,11.92,11.93,11.92,11.92,14400.0,10.3017,10.3104,10.3017,10.3017,14400.0
2013-07-23 13:35:00,11.92,11.92,11.92,11.92,7600.0,10.3017,10.3017,10.3017,10.3017,7600.0
2013-07-23 13:40:00,11.92,11.92,11.91,11.91,17600.0,10.3017,10.3017,10.2931,10.2931,17600.0
2013-07-23 13:45:00,11.91,11.92,11.91,11.91,10000.0,10.2931,10.3017,10.2931,10.2931,10000.0
2013-07-23 13:50:00,11.9,11.9,11.9,11.9,14800.0,10.2844,10.2844,10.2844,10.2844,14800.0
2013-07-23 13:55:00,11.9,11.9,11.89,11.89,9600.0,10.2844,10.2844,10.2758,10.2758,9600.0
2013-07-23 14:00:00,11.89,11.9,11.89,11.89,26400.0,10.2758,10.2844,10.2758,10.2758,26400.0
2013-07-23 14:05:00,11.89,11.9,11.89,11.89,13600.0,10.2758,10.2844,10.2758,10.2758,13600.0
2013-07-23 14:10:00,11.89,11.9,11.89,11.9,13200.0,10.2758,10.2844,10.2758,10.2844,13200.0
2013-07-23 14:15:00,11.9,11.91,11.9,11.9,42400.0,10.2844,10.2931,10.2844,10.2844,42400.0
2013-07-23 14:20:00,11.9,11.9,11.9,11.9,10000.0,10.2844,10.2844,10.2844,10.2844,10000.0
2013-07-23 14:25:00,11.9,11.91,11.9,11.9,24400.0,10.2844,10.2931,10.2844,10.2844,24400.0
2013-07-23 14:30:00,11.9,11.91,11.9,11.91,24000.0,10.2844,10.2931,10.2844,10.2931,24000.0
2013-07-23 14:35:00,11.91,11.91,11.9,11.91,13600.0,10.2931,10.2931,10.2844,10.2931,13600.0
2013-07-23 14:40:00,11.91,11.92,11.91,11.92,24800.0,10.2931,10.3017,10.2931,10.3017,24800.0
2013-07-23 14:45:00,11.92,11.93,11.92,11.92,16800.0,10.3017,10.3104,10.3017,10.3017,16800.0
2013-07-23 14:50:00,11.93,11.93,11.92,11.92,16800.0,10.3104,10.3104,10.3017,10.3017,16800.0
2013-07-23 14:55:00,11.92,11.92,11.92,11.92,147200.0,10.3017,10.3017,10.3017,10.3017,147200.0
2013-07-23 15:00:00,11.93,11.94,11.93,11.94,185200.0,10.3104,10.319,10.3104,10.319,185200.0
2013-07-23 15:05:00,11.94,11.94,11.93,11.94,34800.0,10.319,10.319,10.3104,10.319,34800.0
2013-07-23 15:10:00,11.94,11.94,11.94,11.94,24400.0,10.319,10.319,10.319,10.319,24400.0
2013-07-23 15:15:00,11.94,11.94,11.94,11.94,12000.0,10.319,10.319,10.319,10.319,12000.0
2013-07-23 15:20:00,11.94,11.95,11.94,11.95,8800.0,10.319,10.3276,10.319,10.3276,8800.0
2013-07-23 15:25:00,11.95,11.95,11.94,11.95,15600.0,10.3276,10.3276,10.319,10.3276,15600.0
2013-07-23 15:30:00,11.95,11.95,11.95,11.95,12800.0,10.3276,10.3276,10.3276,10.3276,12800.0
2013-07-23 15:35:00,11.95,11.95,11.95,11.95,36400.0,10.3276,10.3276,10.3276,10.3276,36400.0
2013-07-23 15:40:00,11.95,11.97,11.95,11.97,114000.0,10.3276,10.3449,10.3276,10.3449,114000.0
2013-07-23 15:45:00,11.97,11.97,11.96,11.96,97600.0,10.3449,10.3449,10.3363,10.3363,97600.0
2013-07-23 15:50:00,11.97,11.98,11.97,11.97,104800.0,10.3449,10.3536,10.3449,10.3449,104800.0
2013-07-23 15:55:00,11.97,11.98,11.96,11.96,104000.0,10.3449,10.3536,10.3363,10.3363,104000.0
2013-07-24 09:30:00,11.98,12.0,11.98,11.99,13200.0,10.3536,10.3709,10.3536,10.3622,13200.0
2013-07-24 09:35:00,11.98,11.99,11.98,11.99,5200.0,10.3536,10.3622,10.3536,10.3622,5200.0
2013-07-24 09:40:00,11.98,11.98,11.97,11.97,5600.0,10.3536,10.3536,10.3449,10.3449,5600.0
2013-07-24 09:45:00,11.97,11.97,11.96,11.96,3200.0,10.3449,10.3449,10.3363,10.3363,3200.0
2013-07-24 09:50:00,11.95,11.96,11.95,11.95,14000.0,10.3276,10.3363,10.3276,10.3276,14000.0
2013-07-24 09:55:00,11.95,11.96,11.95,11.96,4800.0,10.3276,10.3363,10.3276,10.3363,4800.0
2013-07-24 10:00:00,11.95,11.97,11.94,11.94,6000.0,10.3276,10.3449,10.319,10.319,6000.0
2013-07-24 10:05:00,11.95,11.95,11.94,11.94,6400.0,10.3276,10.3276,10.319,10.319,6400.0
2013-07-24 10:10:00,11.94,11.94,11.91,11.91,14000.0,10.319,10.319,10.2931,10.2931,14000.0
2013-07-24 10:15:00,11.92,11.95,11.92,11.92,58400.0,10.3017,10.3276,10.3017,10.3017,58400.0
2013-07-24 10:20:00,11.92,11.95,11.92,11.94,68000.0,10.3017,10.3276,10.3017,10.319,68000.0
2013-07-24 10:25:00,11.93,11.94,11.92,11.92,12400.0,10.3104,10.319,10.3017,10.3017,12400.0
2013-07-24 10:30:00,11.93,11.94,11.93,11.94,3600.0,10.3104,10.319,10.3104,10.319,3600.0
2013-07-24 10:35:00,11.93,11.93,11.93,11.93,5200.0,10.3104,10.3104,10.3104,10.3104,5200.0
2013-07-24 10:40:00,11.93,11.93,11.91,11.91,6000.0,10.3104,10.3104,10.2931,10.2931,6000.0
2013-07-24 10:45:00,11.91,11.91,11.9,11.91,5200.0,10.2931,10.2931,10.2844,10.2931,5200.0
2013-07-24 10:50:00,11.92,11.92,11.92,11.92,2400.0,10.3017,10.3017,10.3017,10.3017,2400.0
2013-07-24 10:55:00,11.91,11.91,11.89,11.89,19200.0,10.2931,10.2931,10.2758,10.2758,19200.0
2013-07-24 11:00:00,11.89,11.9,11.89,11.9,7600.0,10.2758,10.2844,10.2758,10.2844,7600.0
2013-07-24 11:05:00,11.9,11.9,11.9,11.9,9600.0,10.2844,10.2844,10.2844,10.2844,9600.0
2013-07-24 11:10:00,11.91,11.92,11.91,11.92,6800.0,10.2931,10.3017,10.2931,10.3017,6800.0
2013-07-24 11:15:00,11.92,11.93,11.91,11.93,12400.0,10.3017,10.3104,10.2931,10.3104,12400.0
2013-07-24 11:20:00,11.93,11.94,11.93,11.94,28800.0,10.3104,10.319,10.3104,10.319,28800.0
2013-07-24 11:25:00,11.94,11.95,11.94,11.95,7200.0,10.319,10.3276,10.319,10.3276,7200.0
2013-07-24 11:30:00,11.95,11.96,11.94,11.96,96400.0,10.3276,10.3363,10.319,10.3363,96400.0
2013-07-24 11:35:00,11.96,11.96,11.94,11.94,76400.0,10.3363,10.3363,10.319,10.319,76400.0
2013-07-24 11:40:00,11.94,11.96,11.94,11.95,13200.0,10.319,10.3363,10.319,10.3276,13200.0
2013-07-24 11:45:00,11.95,11.95,11.94,11.95,4800.0,10.3276,10.3276,10.319,10.3276,4800.0
2013-07-24 11:50:00,11.95,11.95,11.93,11.93,8000.0,10.3276,10.3276,10.3104,10.3104,8000.0
2013-07-24 11:55:00,11.93,11.93,11.92,11.92,7600.0,10.3104,10.3104,10.3017,10.3017,7600.0
2013-07-24 12:00:00,11.93,11.93,11.92,11.93,29200.0,10.3104,10.3104,10.3017,10.3104,29200.0
2013-07-24 12:05:00,11.93,11.93,11.91,11.91,5200.0,10.3104,10.3104,10.2931,10.2931,5200.0
2013-07-24 12:10:00,11.9,11.9,11.88,11.88,6400.0,10.2844,10.2844,10.2671,10.2671,6400.0
2013-07-24 12:15:00,11.88,11.89,11.88,11.89,9600.0,10.2671,10.2758,10.2671,10.2758,9600.0
2013-07-24 12:20:00,11.89,11.9,11.89,11.89,8800.0,10.2758,10.2844,10.2758,10.2758,8800.0
2013-07-24 12:25:00,11.89,11.9,11.89,11.89,6400.0,10.2758,10.2844,10.2758,10.2758,6400.0
2013-07-24 12:30:00,11.89,11.89,11.87,11.87,14800.0,10.2758,10.2758,10.2585,10.2585,14800.0
2013-07-24 12:35:00,11.87,11.88,11.87,11.88,11600.0,10.2585,10.2671,10.2585,10.2671,11600.0
2013-07-24 12:40:00,11.88,11.88,11.88,11.88,10800.0,10.2671,10.2671,10.2671,10.2671,10800.0
2013-07-24 12:45:00,11.88,11.9,11.88,11.88,7600.0,10.2671,10.2844,10.2671,10.2671,7600.0
2013-07-24 12:50:00,11.88,11.88,11.87,11.87,9600.0,10.2671,10.2671,10.2585,10.2585,9600.0
2013-07-24 12:55:00,11.87,11.88,11.87,11.87,6800.0,10.2585,10.2671,10.2585,10.2585,6800.0
2013-07-24 13:00:00,11.87,11.89,11.87,11.88,14000.0,10.2585,10.2758,10.2585,10.2671,14000.0
2013-07-24 13:05:00,11.88,11.88,11.86,11.87,8800.0,10.2671,10.2671,10.2499,10.2585,8800.0
2013-07-24 13:10:00,11.87,11.87,11.86,11.86,12000.0,10.2585,10.2585,10.2499,10.2499,12000.0
2013-07-24 13:15:00,11.85,11.86,11.84,11.86,7600.0,10.2412,10.2499,10.2326,10.2499,7600.0
2013-07-24 13:20:00,11.85,11.85,11.84,11.84,4000.0,10.2412,10.2412,10.2326,10.2326,4000.0
2013-07-24 13:25:00,11.84,11.85,11.84,11.84,12800.0,10.2326,10.2412,10.2326,10.2326,12800.0
2013-07-24 13:30:00,11.84,11.84,11.84,11.84,3200.0,10.2326,10.2326,10.2326,10.2326,3200.0
2013-07-24 13:35:00,11.84,11.85,11.84,11.85,8400.0,10.2326,10.2412,10.2326,10.2412,8400.0
2013-07-24 13:40:00,11.85,11.85,11.85,11.85,14800.0,10.2412,10.2412,10.2412,10.2412,14800.0
2013-07-24 13:45:00,11.85,11.86,11.85,11.86,2000.0,10.2412,10.2499,10.2412,10.2499,2000.0
2013-07-24 13:50:00,11.86,11.86,11.86,11.86,3200.0,10.2499,10.2499,10.2499,10.2499,3200.0
2013-07-24 13:55:00,11.86,11.87,11.86,11.86,12800.0,10.2499,10.2585,10.2499,10.2499,12800.0
2013-07-24 14:00:00,11.87,11.87,11.86,11.87,4000.0,10.2585,10.2585,10.2499,10.2585,4000.0
2013-07-24 14:05:00,11.87,11.87,11.86,11.87,15200.0,10.2585,10.2585,10.2499,10.2585,15200.0
2013-07-24 14:10:00,11.87,11.87,11.87,11.87,3600.0,10.2585,10.2585,10.2585,10.2585,3600.0
2013-07-24 14:15:00,11.87,11.87,11.86,11.86,10000.0,10.2585,10.2585,10.2499,10.2499,10000.0
2013-07-24 14:20:00,11.87,11.87,11.86,11.86,1600.0,10.2585,10.2585,10.2499,10.2499,1600.0
2013-07-24 14:25:00,11.86,11.87,11.86,11.87,11200.0,10.2499,10.2585,10.2499,10.2585,11200.0
2013-07-24 14:30:00,11.87,11.87,11.86,11.86,11600.0,10.2585,10.2585,10.2499,10.2499,11600.0
2013-07-24 14:35:00,11.86,11.86,11.86,11.86,15600.0,10.2499,10.2499,10.2499,10.2499,15600.0
2013-07-24 14:40:00,11.86,11.87,11.86,11.87,11200.0,10.2499,10.2585,10.2499,10.2585,11200.0
2013-07-24 14:45:00,11.87,11.88,11.87,11.88,11600.0,10.2585,10.2671,10.2585,10.2671,11600.0
2013-07-24 14:50:00,11.89,11.89,11.89,11.89,8400.0,10.2758,10.2758,10.2758,10.2758,8400.0
2013-07-24 14:55:00,11.89,11.9,11.89,11.9,10000.0,10.2758,10.2844,10.2758,10.2844,10000.0
2013-07-24 15:00:00,11.9,11.9,11.89,11.89,24400.0,10.2844,10.2844,10.2758,10.2758,24400.0
2013-07-24 15:05:00,11.89,11.89,11.88,11.88,23600.0,10.2758,10.2758,10.2671,10.2671,23600.0
2013-07-24 15:10:00,11.88,11.89,11.88,11.89,14800.0,10.2671,10.2758,10.2671,10.2758,14800.0
2013-07-24 15:15:00,11.89,11.89,11.88,11.88,11600.0,10.2758,10.2758,10.2671,10.2671,11600.0
2013-07-24 15:20:00,11.88,11.9,11.88,11.89,21600.0,10.2671,10.2844,10.2671,10.2758,21600.0
2013-07-24 15:25:00,11.89,11.89,11.88,11.88,18400.0,10.2758,10.2758,10.2671,10.2671,18400.0
2013-07-24 15:30:00,11.88,11.88,11.87,11.87,10000.0,10.2671,10.2671,10.2585,10.2585,10000.0
2013-07-24 15:35:00,11.86,11.87,11.86,11.86,25600.0,10.2499,10.2585,10.2499,10.2499,25600.0
2013-07-24 15:40:00,11.86,11.88,11.86,11.88,26000.0,10.2499,10.2671,10.2499,10.2671,26000.0
2013-07-24 15:45:00,11.87,11.88,11.87,11.87,57200.0,10.2585,10.2671,10.2585,10.2585,57200.0
2013-07-24 15:50:00,11.87,11.88,11.87,11.87,67600.0,10.2585,10.2671,10.2585,10.2585,67600.0
2013-07-24 15:55:00,11.87,11.89,11.87,11.89,176400.0,10.2585,10.2758,10.2585,10.2758,176400.0
2013-07-25 09:30:00,11.99,11.99,11.82,11.87,13200.0,10.3622,10.3622,10.2153,10.2585,13200.0
2013-07-25 09:35:00,11.87,11.87,11.87,11.87,0.0,10.2585,10.2585,10.2585,10.2585,0.0
2013-07-25 09:40:00,11.86,11.87,11.84,11.85,106800.0,10.2499,10.2585,10.2326,10.2412,106800.0
2013-07-25 09:45:00,11.86,11.86,11.83,11.86,16400.0,10.2499,10.2499,10.2239,10.2499,16400.0
2013-07-25 09:50:00,11.86,11.89,11.86,11.87,30800.0,10.2499,10.2758,10.2499,10.2585,30800.0
2013-07-25 09:55:00,11.88,11.88,11.85,11.85,12800.0,10.2671,10.2671,10.2412,10.2412,12800.0
2013-07-25 10:00:00,11.85,11.85,11.83,11.85,15600.0,10.2412,10.2412,10.2239,10.2412,15600.0
2013-07-25 10:05:00,11.86,11.86,11.86,11.86,8800.0,10.2499,10.2499,10.2499,10.2499,8800.0
2013-07-25 10:10:00,11.86,11.86,11.85,11.85,10400.0,10.2499,10.2499,10.2412,10.2412,10400.0
2013-07-25 10:15:00,11.85,11.86,11.84,11.85,76400.0,10.2412,10.2499,10.2326,10.2412,76400.0
2013-07-25 10:20:00,11.85,11.87,11.85,11.87,7200.0,10.2412,10.2585,10.2412,10.2585,7200.0
2013-07-25 10:25:00,11.87,11.87,11.85,11.87,15600.0,10.2585,10.2585,10.2412,10.2585,15600.0
2013-07-25 10:30:00,11.87,11.88,11.87,11.88,22000.0,10.2585,10.2671,10.2585,10.2671,22000.0
2013-07-25 10:35:00,11.87,11.87,11.85,11.85,14000.0,10.2585,10.2585,10.2412,10.2412,14000.0
2013-07-25 10:40:00,11.85,11.86,11.84,11.85,10400.0,10.2412,10.2499,10.2326,10.2412,10400.0
2013-07-25 10:45:00,11.86,11.86,11.85,11.85,5600.0,10.2499,10.2499,10.2412,10.2412,5600.0
2013-07-25 10:50:00,11.85,11.85,11.84,11.84,18000.0,10.2412,10.2412,10.2326,10.2326,18000.0
2013-07-25 10:55:00,11.84,11.84,11.83,11.83,14000.0,10.2326,10.2326,10.2239,10.2239,14000.0
2013-07-25 11:00:00,11.83,11.83,11.82,11.83,26400.0,10.2239,10.2239,10.2153,10.2239,26400.0
2013-07-25 11:05:00,11.82,11.82,11.79,11.79,13200.0,10.2153,10.2153,10.1894,10.1894,13200.0
2013-07-25 11:10:00,11.8,11.8,11.78,11.78,18400.0,10.198,10.198,10.1807,10.1807,18400.0
2013-07-25 11:15:00,11.79,11.79,11.77,11.78,15200.0,10.1894,10.1894,10.1721,10.1807,15200.0
2013-07-25 11:20:00,11.77,11.79,11.77,11.77,32400.0,10.1721,10.1894,10.1721,10.1721,32400.0
2013-07-25 11:25:00,11.77,11.79,11.77,11.79,16400.0,10.1721,10.1894,10.1721,10.1894,16400.0
2013-07-25 11:30:00,11.8,11.81,11.79,11.81,6800.0,10.198,10.2067,10.1894,10.2067,6800.0
2013-07-25 11:35:00,11.8,11.8,11.8,11.8,6000.0,10.198,10.198,10.198,10.198,6000.0
2013-07-25 11:40:00,11.8,11.83,11.79,11.83,48400.0,10.198,10.2239,10.1894,10.2239,48400.0
2013-07-25 11:45:00,11.83,11.84,11.83,11.83,26800.0,10.2239,10.2326,10.2239,10.2239,26800.0
2013-07-25 11:50:00,11.83,11.84,11.83,11.83,46800.0,10.2239,10.2326,10.2239,10.2239,46800.0
2013-07-25 11:55:00,11.83,11.83,11.82,11.83,36800.0,10.2239,10.2239,10.2153,10.2239,36800.0
2013-07-25 12:00:00,11.83,11.83,11.79,11.79,21600.0,10.2239,10.2239,10.1894,10.1894,21600.0
2013-07-25 12:05:00,11.79,11.8,11.77,11.77,138000.0,10.1894,10.198,10.1721,10.1721,138000.0
2013-07-25 12:10:00,11.77,11.79,11.77,11.79,18800.0,10.1721,10.1894,10.1721,10.1894,18800.0
2013-07-25 12:15:00,11.79,11.83,11.79,11.83,15200.0,10.1894,10.2239,10.1894,10.2239,15200.0
2013-07-25 12:20:00,11.82,11.82,11.82,11.82,5200.0,10.2153,10.2153,10.2153,10.2153,5200.0
2013-07-25 12:25:00,11.82,11.83,11.82,11.83,12000.0,10.2153,10.2239,10.2153,10.2239,12000.0
2013-07-25 12:30:00,11.83,11.84,11.83,11.84,12400.0,10.2239,10.2326,10.2239,10.2326,12400.0
2013-07-25 12:35:00,11.84,11.84,11.83,11.84,20400.0,10.2326,10.2326,10.2239,10.2326,20400.0
2013-07-25 12:40:00,11.84,11.84,11.83,11.83,17600.0,10.2326,10.2326,10.2239,10.2239,17600.0
2013-07-25 12:45:00,11.83,11.84,11.83,11.84,24000.0,10.2239,10.2326,10.2239,10.2326,24000.0
2013-07-25 12:50:00,11.84,11.84,11.83,11.83,8400.0,10.2326,10.2326,10.2239,10.2239,8400.0
2013-07-25 12:55:00,11.83,11.83,11.83,11.83,5200.0,10.2239,10.2239,10.2239,10.2239,5200.0
2013-07-25 13:00:00,11.83,11.83,11.82,11.83,15200.0,10.2239,10.2239,10.2153,10.2239,15200.0
2013-07-25 13:05:00,11.83,11.83,11.81,11.81,17200.0,10.2239,10.2239,10.2067,10.2067,17200.0
2013-07-25 13:10:00,11.81,11.81,11.8,11.8,10400.0,10.2067,10.2067,10.198,10.198,10400.0
2013-07-25 13:15:00,11.81,11.81,11.8,11.8,16400.0,10.2067,10.2067,10.198,10.198,16400.0
2013-07-25 13:20:00,11.8,11.8,11.8,11.8,11600.0,10.198,10.198,10.198,10.198,11600.0
2013-07-25 13:25:00,11.8,11.8,11.8,11.8,17600.0,10.198,10.198,10.198,10.198,17600.0
2013-07-25 13:30:00,11.8,11.8,11.8,11.8,9200.0,10.198,10.198,10.198,10.198,9200.0
2013-07-25 13:35:00,11.8,11.81,11.8,11.8,9600.0,10.198,10.2067,10.198,10.198,9600.0
2013-07-25 13:40:00,11.8,11.8,11.8,11.8,3600.0,10.198,10.198,10.198,10.198,3600.0
2013-07-25 13:45:00,11.8,11.8,11.8,11.8,8400.0,10.198,10.198,10.198,10.198,8400.0
2013-07-25 13:50:00,11.8,11.8,11.8,11.8,4400.0,10.198,10.198,10.198,10.198,4400.0
2013-07-25 13:55:00,11.8,11.8,11.8,11.8,9200.0,10.198,10.198,10.198,10.198,9200.0
2013-07-25 14:00:00,11.8,11.81,11.8,11.8,21200.0,10.198,10.2067,10.198,10.198,21200.0
2013-07-25 14:05:00,11.8,11.81,11.8,11.8,12800.0,10.198,10.2067,10.198,10.198,12800.0
2013-07-25 14:10:00,11.8,11.8,11.8,11.8,10800.0,10.198,10.198,10.198,10.198,10800.0
2013-07-25 14:15:00,11.8,11.8,11.8,11.8,12800.0,10.198,10.198,10.198,10.198,12800.0
2013-07-25 14:20:00,11.8,11.8,11.8,11.8,18800.0,10.198,10.198,10.198,10.198,18800.0
2013-07-25 14:25:00,11.79,11.79,11.79,11.79,10800.0,10.1894,10.1894,10.1894,10.1894,10800.0
2013-07-25 14:30:00,11.79,11.8,11.79,11.8,3600.0,10.1894,10.198,10.1894,10.198,3600.0
2013-07-25 14:35:00,11.8,11.8,11.8,11.8,28000.0,10.198,10.198,10.198,10.198,28000.0
2013-07-25 14:40:00,11.8,11.8,11.8,11.8,12000.0,10.198,10.198,10.198,10.198,12000.0
2013-07-25 14:45:00,11.8,11.8,11.79,11.8,15600.0,10.198,10.198,10.1894,10.198,15600.0
2013-07-25 14:50:00,11.8,11.8,11.8,11.8,8800.0,10.198,10.198,10.198,10.198,8800.0
2013-07-25 14:55:00,11.8,11.8,11.79,11.79,24000.0,10.198,10.198,10.1894,10.1894,24000.0
2013-07-25 15:00:00,11.79,11.8,11.79,11.79,16400.0,10.1894,10.198,10.1894,10.1894,16400.0
2013-07-25 15:05:00,11.79,11.8,11.79,11.8,27200.0,10.1894,10.198,10.1894,10.198,27200.0
2013-07-25 15:10:00,11.81,11.81,11.8,11.8,12400.0,10.2067,10.2067,10.198,10.198,12400.0
2013-07-25 15:15:00,11.8,11.81,11.8,11.8,19600.0,10.198,10.2067,10.198,10.198,19600.0
2013-07-25 15:20:00,11.8,11.8,11.79,11.8,28400.0,10.198,10.198,10.1894,10.198,28400.0
2013-07-25 15:25:00,11.8,11.81,11.8,11.8,24800.0,10.198,10.2067,10.198,10.198,24800.0
2013-07-25 15:30:00,11.8,11.81,11.79,11.8,33600.0,10.198,10.2067,10.1894,10.198,33600.0
2013-07-25 15:35:00,11.8,11.82,11.8,11.82,32800.0,10.198,10.2153,10.198,10.2153,32800.0
2013-07-25 15:40:00,11.82,11.82,11.81,11.82,26000.0,10.2153,10.2153,10.2067,10.2153,26000.0
2013-07-25 15:45:00,11.82,11.82,11.8,11.81,60400.0,10.2153,10.2153,10.198,10.2067,60400.0
2013-07-25 15:50:00,11.81,11.82,11.8,11.8,75200.0,10.2067,10.2153,10.198,10.198,75200.0
2013-07-25 15:55:00,11.81,11.81,11.79,11.81,188000.0,10.2067,10.2067,10.1894,10.2067,188000.0
2013-07-26 09:30:00,11.78,11.78,11.74,11.78,24800.0,10.1807,10.1807,10.1462,10.1807,24800.0
2013-07-26 09:35:00,11.76,11.77,11.76,11.76,9200.0,10.1634,10.1721,10.1634,10.1634,9200.0
2013-07-26 09:40:00,11.76,11.77,11.76,11.76,5600.0,10.1634,10.1721,10.1634,10.1634,5600.0
2013-07-26 09:45:00,11.76,11.78,11.76,11.77,3600.0,10.1634,10.1807,10.1634,10.1721,3600.0
2013-07-26 09:50:00,11.77,11.77,11.76,11.76,1200.0,10.1721,10.1721,10.1634,10.1634,1200.0
2013-07-26 09:55:00,11.77,11.79,11.76,11.78,99600.0,10.1721,10.1894,10.1634,10.1807,99600.0
2013-07-26 10:00:00,11.78,11.79,11.78,11.79,4000.0,10.1807,10.1894,10.1807,10.1894,4000.0
2013-07-26 10:05:00,11.79,11.79,11.77,11.77,10000.0,10.1894,10.1894,10.1721,10.1721,10000.0
2013-07-26 10:10:00,11.78,11.78,11.76,11.76,10400.0,10.1807,10.1807,10.1634,10.1634,10400.0
2013-07-26 10:15:00,11.77,11.79,11.76,11.78,92400.0,10.1721,10.1894,10.1634,10.1807,92400.0
2013-07-26 10:20:00,11.78,11.79,11.78,11.78,14400.0,10.1807,10.1894,10.1807,10.1807,14400.0
2013-07-26 10:25:00,11.78,11.78,11.76,11.76,11200.0,10.1807,10.1807,10.1634,10.1634,11200.0
2013-07-26 10:30:00,11.76,11.77,11.75,11.76,12400.0,10.1634,10.1721,10.1548,10.1634,12400.0
2013-07-26 10:35:00,11.76,11.76,11.75,11.76,7200.0,10.1634,10.1634,10.1548,10.1634,7200.0
2013-07-26 10:40:00,11.76,11.77,11.75,11.76,10400.0,10.1634,10.1721,10.1548,10.1634,10400.0
2013-07-26 10:45:00,11.76,11.76,11.73,11.73,8400.0,10.1634,10.1634,10.1375,10.1375,8400.0
2013-07-26 10:50:00,11.73,11.73,11.72,11.72,7600.0,10.1375,10.1375,10.1289,10.1289,7600.0
2013-07-26 10:55:00,11.72,11.72,11.72,11.72,4400.0,10.1289,10.1289,10.1289,10.1289,4400.0
2013-07-26 11:00:00,11.72,11.73,11.71,11.73,4400.0,10.1289,10.1375,10.1202,10.1375,4400.0
2013-07-26 11:05:00,11.73,11.73,11.72,11.73,6000.0,10.1375,10.1375,10.1289,10.1375,6000.0
2013-07-26 11:10:00,11.73,11.73,11.72,11.72,4400.0,10.1375,10.1375,10.1289,10.1289,4400.0
2013-07-26 11:15:00,11.72,11.74,11.72,11.73,26400.0,10.1289,10.1462,10.1289,10.1375,26400.0
2013-07-26 11:20:00,11.73,11.73,11.72,11.72,7200.0,10.1375,10.1375,10.1289,10.1289,7200.0
2013-07-26 11:25:00,11.72,11.72,11.71,11.72,7200.0,10.1289,10.1289,10.1202,10.1289,7200.0
2013-07-26 11:30:00,11.72,11.72,11.71,11.72,8000.0,10.1289,10.1289,10.1202,10.1289,8000.0
2013-07-26 11:35:00,11.72,11.72,11.72,11.72,4800.0,10.1289,10.1289,10.1289,10.1289,4800.0
2013-07-26 11:40:00,11.72,11.72,11.71,11.71,2000.0,10.1289,10.1289,10.1202,10.1202,2000.0
2013-07-26 11:45:00,11.71,11.73,11.71,11.73,4400.0,10.1202,10.1375,10.1202,10.1375,4400.0
2013-07-26 11:50:00,11.73,11.75,11.73,11.75,5600.0,10.1375,10.1548,10.1375,10.1548,5600.0
2013-07-26 11:55:00,11.74,11.75,11.74,11.75,4800.0,10.1462,10.1548,10.1462,10.1548,4800.0
2013-07-26 12:00:00,11.75,11.76,11.75,11.76,2800.0,10.1548,10.1634,10.1548,10.1634,2800.0
2013-07-26 12:05:00,11.76,11.76,11.76,11.76,6000.0,10.1634,10.1634,10.1634,10.1634,6000.0
2013-07-26 12:10:00,11.76,11.76,11.76,11.76,6000.0,10.1634,10.1634,10.1634,10.1634,6000.0
2013-07-26 12:15:00,11.77,11.77,11.76,11.76,5200.0,10.1721,10.1721,10.1634,10.1634,5200.0
2013-07-26 12:20:00,11.76,11.76,11.75,11.75,7600.0,10.1634,10.1634,10.1548,10.1548,7600.0
2013-07-26 12:25:00,11.75,11.76,11.75,11.76,7200.0,10.1548,10.1634,10.1548,10.1634,7200.0
2013-07-26 12:30:00,11.76,11.76,11.76,11.76,2800.0,10.1634,10.1634,10.1634,10.1634,2800.0
2013-07-26 12:35:00,11.77,11.77,11.77,11.77,6400.0,10.1721,10.1721,10.1721,10.1721,6400.0
2013-07-26 12:40:00,11.77,11.77,11.76,11.76,4400.0,10.1721,10.1721,10.1634,10.1634,4400.0
2013-07-26 12:45:00,11.76,11.77,11.75,11.76,6000.0,10.1634,10.1721,10.1548,10.1634,6000.0
2013-07-26 12:50:00,11.77,11.77,11.76,11.76,2400.0,10.1721,10.1721,10.1634,10.1634,2400.0
2013-07-26 12:55:00,11.76,11.76,11.76,11.76,4800.0,10.1634,10.1634,10.1634,10.1634,4800.0
2013-07-26 13:00:00,11.76,11.76,11.76,11.76,11200.0,10.1634,10.1634,10.1634,10.1634,11200.0
2013-07-26 13:05:00,11.76,11.76,11.76,11.76,9600.0,10.1634,10.1634,10.1634,10.1634,9600.0
2013-07-26 13:10:00,11.76,11.76,11.76,11.76,2400.0,10.1634,10.1634,10.1634,10.1634,2400.0
2013-07-26 13:15:00,11.76,11.77,11.76,11.77,5600.0,10.1634,10.1721,10.1634,10.1721,5600.0
2013-07-26 13:20:00,11.77,11.77,11.77,11.77,1600.0,10.1721,10.1721,10.1721,10.1721,1600.0
2013-07-26 13:25:00,11.78,11.79,11.78,11.78,4000.0,10.1807,10.1894,10.1807,10.1807,4000.0
2013-07-26 13:30:00,11.78,11.78,11.78,11.78,6000.0,10.1807,10.1807,10.1807,10.1807,6000.0
2013-07-26 13:35:00,11.79,11.79,11.78,11.78,10000.0,10.1894,10.1894,10.1807,10.1807,10000.0
2013-07-26 13:40:00,11.78,11.78,11.77,11.77,10400.0,10.1807,10.1807,10.1721,10.1721,10400.0
2013-07-26 13:45:00,11.77,11.77,11.76,11.77,14400.0,10.1721,10.1721,10.1634,10.1721,14400.0
2013-07-26 13:50:00,11.77,11.78,11.77,11.78,6800.0,10.1721,10.1807,10.1721,10.1807,6800.0
2013-07-26 13:55:00,11.77,11.77,11.77,11.77,4000.0,10.1721,10.1721,10.1721,10.1721,4000.0
2013-07-26 14:00:00,11.77,11.77,11.76,11.76,5600.0,10.1721,10.1721,10.1634,10.1634,5600.0
2013-07-26 14:05:00,11.76,11.77,11.76,11.77,10400.0,10.1634,10.1721,10.1634,10.1721,10400.0
2013-07-26 14:10:00,11.77,11.78,11.77,11.78,6000.0,10.1721,10.1807,10.1721,10.1807,6000.0
2013-07-26 14:15:00,11.78,11.78,11.77,11.77,7600.0,10.1807,10.1807,10.1721,10.1721,7600.0
2013-07-26 14:20:00,11.76,11.76,11.76,11.76,1200.0,10.1634,10.1634,10.1634,10.1634,1200.0
2013-07-26 14:25:00,11.76,11.76,11.75,11.75,10400.0,10.1634,10.1634,10.1548,10.1548,10400.0
2013-07-26 14:30:00,11.75,11.76,11.75,11.76,13600.0,10.1548,10.1634,10.1548,10.1634,13600.0
2013-07-26 14:35:00,11.76,11.76,11.76,11.76,4000.0,10.1634,10.1634,10.1634,10.1634,4000.0
2013-07-26 14:40:00,11.76,11.76,11.76,11.76,4800.0,10.1634,10.1634,10.1634,10.1634,4800.0
2013-07-26 14:45:00,11.76,11.78,11.76,11.78,6800.0,10.1634,10.1807,10.1634,10.1807,6800.0
2013-07-26 14:50:00,11.77,11.78,11.77,11.78,11600.0,10.1721,10.1807,10.1721,10.1807,11600.0
2013-07-26 14:55:00,11.77,11.78,11.77,11.77,7600.0,10.1721,10.1807,10.1721,10.1721,7600.0
2013-07-26 15:00:00,11.78,11.78,11.76,11.76,12400.0,10.1807,10.1807,10.1634,10.1634,12400.0
2013-07-26 15:05:00,11.77,11.77,11.76,11.77,9200.0,10.1721,10.1721,10.1634,10.1721,9200.0
2013-07-26 15:10:00,11.78,11.79,11.78,11.78,12800.0,10.1807,10.1894,10.1807,10.1807,12800.0
2013-07-26 15:15:00,11.78,11.79,11.78,11.78,10000.0,10.1807,10.1894,10.1807,10.1807,10000.0
2013-07-26 15:20:00,11.79,11.79,11.78,11.78,8800.0,10.1894,10.1894,10.1807,10.1807,8800.0
2013-07-26 15:25:00,11.78,11.79,11.78,11.79,9600.0,10.1807,10.1894,10.1807,10.1894,9600.0
2013-07-26 15:30:00,11.79,11.79,11.78,11.78,14400.0,10.1894,10.1894,10.1807,10.1807,14400.0
2013-07-26 15:35:00,11.78,11.79,11.78,11.79,25200.0,10.1807,10.1894,10.1807,10.1894,25200.0
2013-07-26 15:40:00,11.79,11.8,11.78,11.78,29600.0,10.1894,10.198,10.1807,10.1807,29600.0
2013-07-26 15:45:00,11.78,11.79,11.78,11.79,24400.0,10.1807,10.1894,10.1807,10.1894,24400.0
2013-07-26 15:50:00,11.79,11.8,11.78,11.8,69600.0,10.1894,10.198,10.1807,10.198,69600.0
2013-07-26 15:55:00,11.8,11.82,11.8,11.82,112800.0,10.198,10.2153,10.198,10.2153,112800.0
2013-07-29 09:30:00,11.78,11.81,11.72,11.81,13200.0,10.1807,10.2067,10.1289,10.2067,13200.0
2013-07-29 09:35:00,11.81,11.82,11.8,11.8,1200.0,10.2067,10.2153,10.198,10.198,1200.0
2013-07-29 09:40:00,11.79,11.79,11.78,11.78,2000.0,10.1894,10.1894,10.1807,10.1807,2000.0
2013-07-29 09:45:00,11.8,11.81,11.8,11.8,2800.0,10.198,10.2067,10.198,10.198,2800.0
2013-07-29 09:50:00,11.81,11.81,11.79,11.8,2400.0,10.2067,10.2067,10.1894,10.198,2400.0
2013-07-29 09:55:00,11.81,11.81,11.78,11.79,10400.0,10.2067,10.2067,10.1807,10.1894,10400.0
2013-07-29 10:00:00,11.78,11.78,11.76,11.77,5200.0,10.1807,10.1807,10.1634,10.1721,5200.0
2013-07-29 10:05:00,11.78,11.78,11.77,11.78,2800.0,10.1807,10.1807,10.1721,10.1807,2800.0
2013-07-29 10:10:00,11.79,11.8,11.79,11.8,3600.0,10.1894,10.198,10.1894,10.198,3600.0
2013-07-29 10:15:00,11.8,11.81,11.77,11.77,6800.0,10.198,10.2067,10.1721,10.1721,6800.0
2013-07-29 10:20:00,11.78,11.79,11.78,11.79,3600.0,10.1807,10.1894,10.1807,10.1894,3600.0
2013-07-29 10:25:00,11.79,11.79,11.78,11.78,4400.0,10.1894,10.1894,10.1807,10.1807,4400.0
2013-07-29 10:30:00,11.78,11.78,11.77,11.77,2000.0,10.1807,10.1807,10.1721,10.1721,2000.0
2013-07-29 10:35:00,11.77,11.78,11.77,11.78,2800.0,10.1721,10.1807,10.1721,10.1807,2800.0
2013-07-29 10:40:00,11.78,11.79,11.78,11.78,4000.0,10.1807,10.1894,10.1807,10.1807,4000.0
2013-07-29 10:45:00,11.78,11.79,11.77,11.79,3200.0,10.1807,10.1894,10.1721,10.1894,3200.0
2013-07-29 10:50:00,11.8,11.8,11.78,11.78,8400.0,10.198,10.198,10.1807,10.1807,8400.0
2013-07-29 10:55:00,11.79,11.8,11.79,11.8,4000.0,10.1894,10.198,10.1894,10.198,4000.0
2013-07-29 11:00:00,11.79,11.8,11.79,11.8,2400.0,10.1894,10.198,10.1894,10.198,2400.0
2013-07-29 11:05:00,11.79,11.79,11.77,11.78,4800.0,10.1894,10.1894,10.1721,10.1807,4800.0
2013-07-29 11:10:00,11.78,11.78,11.76,11.76,3600.0,10.1807,10.1807,10.1634,10.1634,3600.0
2013-07-29 11:15:00,11.76,11.76,11.74,11.74,2000.0,10.1634,10.1634,10.1462,10.1462,2000.0
2013-07-29 11:20:00,11.74,11.74,11.74,11.74,1600.0,10.1462,10.1462,10.1462,10.1462,1600.0
2013-07-29 11:25:00,11.73,11.74,11.73,11.74,6000.0,10.1375,10.1462,10.1375,10.1462,6000.0
2013-07-29 11:30:00,11.74,11.74,11.74,11.74,2000.0,10.1462,10.1462,10.1462,10.1462,2000.0
2013-07-29 11:35:00,11.74,11.74,11.74,11.74,2800.0,10.1462,10.1462,10.1462,10.1462,2800.0
2013-07-29 11:40:00,11.73,11.74,11.73,11.74,6400.0,10.1375,10.1462,10.1375,10.1462,6400.0
2013-07-29 11:45:00,11.74,11.75,11.74,11.74,6800.0,10.1462,10.1548,10.1462,10.1462,6800.0
2013-07-29 11:50:00,11.74,11.76,11.74,11.75,7200.0,10.1462,10.1634,10.1462,10.1548,7200.0
2013-07-29 11:55:00,11.75,11.76,11.75,11.76,4000.0,10.1548,10.1634,10.1548,10.1634,4000.0
2013-07-29 12:00:00,11.76,11.77,11.76,11.77,7200.0,10.1634,10.1721,10.1634,10.1721,7200.0
2013-07-29 12:05:00,11.77,11.77,11.75,11.75,1600.0,10.1721,10.1721,10.1548,10.1548,1600.0
2013-07-29 12:10:00,11.75,11.75,11.74,11.74,4400.0,10.1548,10.1548,10.1462,10.1462,4400.0
2013-07-29 12:15:00,11.75,11.75,11.75,11.75,4800.0,10.1548,10.1548,10.1548,10.1548,4800.0
2013-07-29 12:20:00,11.75,11.76,11.74,11.74,78800.0,10.1548,10.1634,10.1462,10.1462,78800.0
2013-07-29 12:25:00,11.75,11.77,11.75,11.77,13600.0,10.1548,10.1721,10.1548,10.1721,13600.0
2013-07-29 12:30:00,11.76,11.77,11.76,11.77,4000.0,10.1634,10.1721,10.1634,10.1721,4000.0
2013-07-29 12:35:00,11.77,11.77,11.77,11.77,2400.0,10.1721,10.1721,10.1721,10.1721,2400.0
2013-07-29 12:40:00,11.78,11.78,11.77,11.78,3200.0,10.1807,10.1807,10.1721,10.1807,3200.0
2013-07-29 12:45:00,11.78,11.78,11.77,11.77,11600.0,10.1807,10.1807,10.1721,10.1721,11600.0
2013-07-29 12:50:00,11.78,11.78,11.76,11.77,10400.0,10.1807,10.1807,10.1634,10.1721,10400.0
2013-07-29 12:55:00,11.77,11.77,11.77,11.77,2800.0,10.1721,10.1721,10.1721,10.1721,2800.0
2013-07-29 13:00:00,11.76,11.76,11.76,11.76,2000.0,10.1634,10.1634,10.1634,10.1634,2000.0
2013-07-29 13:05:00,11.76,11.76,11.75,11.75,24800.0,10.1634,10.1634,10.1548,10.1548,24800.0
2013-07-29 13:10:00,11.74,11.74,11.74,11.74,2400.0,10.1462,10.1462,10.1462,10.1462,2400.0
2013-07-29 13:15:00,11.74,11.75,11.74,11.74,14400.0,10.1462,10.1548,10.1462,10.1462,14400.0
2013-07-29 13:20:00,11.74,11.74,11.73,11.74,6000.0,10.1462,10.1462,10.1375,10.1462,6000.0
2013-07-29 13:25:00,11.73,11.73,11.72,11.72,5600.0,10.1375,10.1375,10.1289,10.1289,5600.0
2013-07-29 13:30:00,11.72,11.73,11.72,11.73,12400.0,10.1289,10.1375,10.1289,10.1375,12400.0
2013-07-29 13:35:00,11.74,11.74,11.72,11.72,4800.0,10.1462,10.1462,10.1289,10.1289,4800.0
2013-07-29 13:40:00,11.72,11.72,11.72,11.72,12000.0,10.1289,10.1289,10.1289,10.1289,12000.0
2013-07-29 13:45:00,11.72,11.72,11.71,11.71,2000.0,10.1289,10.1289,10.1202,10.1202,2000.0
2013-07-29 13:50:00,11.71,11.71,11.71,11.71,3600.0,10.1202,10.1202,10.1202,10.1202,3600.0
2013-07-29 13:55:00,11.71,11.72,11.71,11.71,5600.0,10.1202,10.1289,10.1202,10.1202,5600.0
2013-07-29 14:00:00,11.71,11.72,11.71,11.72,29200.0,10.1202,10.1289,10.1202,10.1289,29200.0
2013-07-29 14:05:00,11.72,11.72,11.71,11.72,10400.0,10.1289,10.1289,10.1202,10.1289,10400.0
2013-07-29 14:10:00,11.72,11.72,11.72,11.72,10800.0,10.1289,10.1289,10.1289,10.1289,10800.0
2013-07-29 14:15:00,11.72,11.72,11.72,11.72,13600.0,10.1289,10.1289,10.1289,10.1289,13600.0
2013-07-29 14:20:00,11.72,11.73,11.72,11.72,22000.0,10.1289,10.1375,10.1289,10.1289,22000.0
2013-07-29 14:25:00,11.72,11.72,11.72,11.72,12000.0,10.1289,10.1289,10.1289,10.1289,12000.0
2013-07-29 14:30:00,11.72,11.74,11.72,11.74,16400.0,10.1289,10.1462,10.1289,10.1462,16400.0
2013-07-29 14:35:00,11.74,11.74,11.73,11.73,2000.0,10.1462,10.1462,10.1375,10.1375,2000.0
2013-07-29 14:40:00,11.73,11.76,11.73,11.76,21200.0,10.1375,10.1634,10.1375,10.1634,21200.0
2013-07-29 14:45:00,11.76,11.76,11.76,11.76,14800.0,10.1634,10.1634,10.1634,10.1634,14800.0
2013-07-29 14:50:00,11.76,11.76,11.76,11.76,5600.0,10.1634,10.1634,10.1634,10.1634,5600.0
2013-07-29 14:55:00,11.76,11.76,11.76,11.76,9600.0,10.1634,10.1634,10.1634,10.1634,9600.0
2013-07-29 15:00:00,11.75,11.76,11.75,11.76,4800.0,10.1548,10.1634,10.1548,10.1634,4800.0
2013-07-29 15:05:00,11.76,11.76,11.75,11.76,10800.0,10.1634,10.1634,10.1548,10.1634,10800.0
2013-07-29 15:10:00,11.75,11.76,11.75,11.76,6000.0,10.1548,10.1634,10.1548,10.1634,6000.0
2013-07-29 15:15:00,11.76,11.76,11.74,11.74,12400.0,10.1634,10.1634,10.1462,10.1462,12400.0
2013-07-29 15:20:00,11.74,11.74,11.73,11.74,18400.0,10.1462,10.1462,10.1375,10.1462,18400.0
2013-07-29 15:25:00,11.74,11.74,11.74,11.74,14400.0,10.1462,10.1462,10.1462,10.1462,14400.0
2013-07-29 15:30:00,11.74,11.74,11.73,11.74,20400.0,10.1462,10.1462,10.1375,10.1462,20400.0
2013-07-29 15:35:00,11.74,11.75,11.74,11.74,22800.0,10.1462,10.1548,10.1462,10.1462,22800.0
2013-07-29 15:40:00,11.74,11.74,11.74,11.74,14400.0,10.1462,10.1462,10.1462,10.1462,14400.0
2013-07-29 15:45:00,11.74,11.77,11.74,11.76,42800.0,10.1462,10.1721,10.1462,10.1634,42800.0
2013-07-29 15:50:00,11.75,11.75,11.73,11.73,52800.0,10.1548,10.1548,10.1375,10.1375,52800.0
2013-07-29 15:55:00,11.73,11.74,11.72,11.73,143600.0,10.1375,10.1462,10.1289,10.1375,143600.0
2013-07-30 09:30:00,11.79,11.81,11.79,11.79,12400.0,10.1894,10.2067,10.1894,10.1894,12400.0
2013-07-30 09:35:00,11.8,11.8,11.78,11.79,6400.0,10.198,10.198,10.1807,10.1894,6400.0
2013-07-30 09:40:00,11.78,11.8,11.78,11.78,2000.0,10.1807,10.198,10.1807,10.1807,2000.0
2013-07-30 09:45:00,11.8,11.81,11.8,11.8,6400.0,10.198,10.2067,10.198,10.198,6400.0
2013-07-30 09:50:00,11.81,11.81,11.79,11.81,44000.0,10.2067,10.2067,10.1894,10.2067,44000.0
2013-07-30 09:55:00,11.8,11.83,11.8,11.81,16800.0,10.198,10.2239,10.198,10.2067,16800.0
2013-07-30 10:00:00,11.81,11.85,11.81,11.85,22000.0,10.2067,10.2412,10.2067,10.2412,22000.0
2013-07-30 10:05:00,11.84,11.86,11.84,11.85,6000.0,10.2326,10.2499,10.2326,10.2412,6000.0
2013-07-30 10:10:00,11.85,11.85,11.81,11.81,11200.0,10.2412,10.2412,10.2067,10.2067,11200.0
2013-07-30 10:15:00,11.81,11.83,11.81,11.83,6400.0,10.2067,10.2239,10.2067,10.2239,6400.0
2013-07-30 10:20:00,11.83,11.85,11.82,11.85,9600.0,10.2239,10.2412,10.2153,10.2412,9600.0
2013-07-30 10:25:00,11.85,11.86,11.84,11.84,8800.0,10.2412,10.2499,10.2326,10.2326,8800.0
2013-07-30 10:30:00,11.83,11.84,11.82,11.82,5600.0,10.2239,10.2326,10.2153,10.2153,5600.0
2013-07-30 10:35:00,11.81,11.83,11.81,11.83,12000.0,10.2067,10.2239,10.2067,10.2239,12000.0
2013-07-30 10:40:00,11.84,11.85,11.84,11.85,21600.0,10.2326,10.2412,10.2326,10.2412,21600.0
2013-07-30 10:45:00,11.86,11.86,11.85,11.86,4000.0,10.2499,10.2499,10.2412,10.2499,4000.0
2013-07-30 10:50:00,11.86,11.87,11.85,11.87,57200.0,10.2499,10.2585,10.2412,10.2585,57200.0
2013-07-30 10:55:00,11.87,11.87,11.84,11.85,57600.0,10.2585,10.2585,10.2326,10.2412,57600.0
2013-07-30 11:00:00,11.85,11.85,11.81,11.81,15600.0,10.2412,10.2412,10.2067,10.2067,15600.0
2013-07-30 11:05:00,11.81,11.81,11.81,11.81,6000.0,10.2067,10.2067,10.2067,10.2067,6000.0
2013-07-30 11:10:00,11.81,11.83,11.81,11.83,8400.0,10.2067,10.2239,10.2067,10.2239,8400.0
2013-07-30 11:15:00,11.83,11.83,11.81,11.82,16000.0,10.2239,10.2239,10.2067,10.2153,16000.0
2013-07-30 11:20:00,11.82,11.82,11.81,11.81,2000.0,10.2153,10.2153,10.2067,10.2067,2000.0
2013-07-30 11:25:00,11.81,11.81,11.8,11.81,9600.0,10.2067,10.2067,10.198,10.2067,9600.0
2013-07-30 11:30:00,11.81,11.81,11.81,11.81,6000.0,10.2067,10.2067,10.2067,10.2067,6000.0
2013-07-30 11:35:00,11.81,11.81,11.81,11.81,12400.0,10.2067,10.2067,10.2067,10.2067,12400.0
2013-07-30 11:40:00,11.81,11.81,11.8,11.8,64000.0,10.2067,10.2067,10.198,10.198,64000.0
2013-07-30 11:45:00,11.8,11.8,11.79,11.79,5600.0,10.198,10.198,10.1894,10.1894,5600.0
2013-07-30 11:50:00,11.79,11.81,11.79,11.81,13600.0,10.1894,10.2067,10.1894,10.2067,13600.0
2013-07-30 11:55:00,11.81,11.82,11.81,11.81,4400.0,10.2067,10.2153,10.2067,10.2067,4400.0
2013-07-30 12:00:00,11.81,11.83,11.81,11.83,14800.0,10.2067,10.2239,10.2067,10.2239,14800.0
2013-07-30 12:05:00,11.83,11.83,11.83,11.83,0.0,10.2239,10.2239,10.2239,10.2239,0.0
2013-07-30 12:10:00,11.83,11.83,11.81,11.82,9600.0,10.2239,10.2239,10.2067,10.2153,9600.0
2013-07-30 12:15:00,11.81,11.82,11.81,11.81,6000.0,10.2067,10.2153,10.2067,10.2067,6000.0
2013-07-30 12:20:00,11.81,11.82,11.81,11.82,5200.0,10.2067,10.2153,10.2067,10.2153,5200.0
2013-07-30 12:25:00,11.82,11.82,11.8,11.8,7600.0,10.2153,10.2153,10.198,10.198,7600.0
2013-07-30 12:30:00,11.8,11.81,11.8,11.8,12800.0,10.198,10.2067,10.198,10.198,12800.0
2013-07-30 12:35:00,11.8,11.8,11.79,11.8,5600.0,10.198,10.198,10.1894,10.198,5600.0
2013-07-30 12:40:00,11.79,11.79,11.79,11.79,6000.0,10.1894,10.1894,10.1894,10.1894,6000.0
2013-07-30 12:45:00,11.79,11.79,11.79,11.79,26400.0,10.1894,10.1894,10.1894,10.1894,26400.0
2013-07-30 12:50:00,11.78,11.79,11.78,11.79,11200.0,10.1807,10.1894,10.1807,10.1894,11200.0
2013-07-30 12:55:00,11.79,11.79,11.78,11.79,9200.0,10.1894,10.1894,10.1807,10.1894,9200.0
2013-07-30 13:00:00,11.79,11.8,11.79,11.8,7600.0,10.1894,10.198,10.1894,10.198,7600.0
2013-07-30 13:05:00,11.81,11.81,11.81,11.81,2400.0,10.2067,10.2067,10.2067,10.2067,2400.0
2013-07-30 13:10:00,11.81,11.83,11.81,11.83,12800.0,10.2067,10.2239,10.2067,10.2239,12800.0
2013-07-30 13:15:00,11.83,11.83,11.82,11.82,6800.0,10.2239,10.2239,10.2153,10.2153,6800.0
2013-07-30 13:20:00,11.82,11.82,11.81,11.82,7200.0,10.2153,10.2153,10.2067,10.2153,7200.0
2013-07-30 13:25:00,11.82,11.82,11.8,11.8,16400.0,10.2153,10.2153,10.198,10.198,16400.0
2013-07-30 13:30:00,11.8,11.8,11.78,11.78,12400.0,10.198,10.198,10.1807,10.1807,12400.0
2013-07-30 13:35:00,11.78,11.79,11.77,11.79,10800.0,10.1807,10.1894,10.1721,10.1894,10800.0
2013-07-30 13:40:00,11.79,11.79,11.77,11.79,46800.0,10.1894,10.1894,10.1721,10.1894,46800.0
2013-07-30 13:45:00,11.79,11.79,11.78,11.78,12800.0,10.1894,10.1894,10.1807,10.1807,12800.0
2013-07-30 13:50:00,11.78,11.79,11.78,11.78,6000.0,10.1807,10.1894,10.1807,10.1807,6000.0
2013-07-30 13:55:00,11.79,11.79,11.78,11.78,5600.0,10.1894,10.1894,10.1807,10.1807,5600.0
2013-07-30 14:00:00,11.77,11.78,11.77,11.78,9200.0,10.1721,10.1807,10.1721,10.1807,9200.0
2013-07-30 14:05:00,11.78,11.78,11.77,11.78,11200.0,10.1807,10.1807,10.1721,10.1807,11200.0
2013-07-30 14:10:00,11.77,11.78,11.77,11.78,2400.0,10.1721,10.1807,10.1721,10.1807,2400.0
2013-07-30 14:15:00,11.78,11.78,11.78,11.78,4400.0,10.1807,10.1807,10.1807,10.1807,4400.0
2013-07-30 14:20:00,11.79,11.79,11.78,11.78,10800.0,10.1894,10.1894,10.1807,10.1807,10800.0
2013-07-30 14:25:00,11.78,11.79,11.78,11.79,17600.0,10.1807,10.1894,10.1807,10.1894,17600.0
2013-07-30 14:30:00,11.79,11.79,11.79,11.79,6400.0,10.1894,10.1894,10.1894,10.1894,6400.0
2013-07-30 14:35:00,11.79,11.81,11.79,11.81,18000.0,10.1894,10.2067,10.1894,10.2067,18000.0
2013-07-30 14:40:00,11.81,11.81,11.8,11.8,23600.0,10.2067,10.2067,10.198,10.198,23600.0
2013-07-30 14:45:00,11.8,11.81,11.8,11.81,8800.0,10.198,10.2067,10.198,10.2067,8800.0
2013-07-30 14:50:00,11.8,11.81,11.8,11.81,13200.0,10.198,10.2067,10.198,10.2067,13200.0
2013-07-30 14:55:00,11.81,11.83,11.81,11.81,42000.0,10.2067,10.2239,10.2067,10.2067,42000.0
2013-07-30 15:00:00,11.81,11.82,11.81,11.81,28800.0,10.2067,10.2153,10.2067,10.2067,28800.0
2013-07-30 15:05:00,11.81,11.81,11.81,11.81,13600.0,10.2067,10.2067,10.2067,10.2067,13600.0
2013-07-30 15:10:00,11.8,11.82,11.8,11.82,18400.0,10.198,10.2153,10.198,10.2153,18400.0
2013-07-30 15:15:00,11.82,11.82,11.82,11.82,10400.0,10.2153,10.2153,10.2153,10.2153,10400.0
2013-07-30 15:20:00,11.82,11.83,11.82,11.83,10800.0,10.2153,10.2239,10.2153,10.2239,10800.0
2013-07-30 15:25:00,11.83,11.84,11.83,11.83,10400.0,10.2239,10.2326,10.2239,10.2239,10400.0
2013-07-30 15:30:00,11.83,11.83,11.82,11.82,12000.0,10.2239,10.2239,10.2153,10.2153,12000.0
2013-07-30 15:35:00,11.82,11.82,11.81,11.81,16000.0,10.2153,10.2153,10.2067,10.2067,16000.0
2013-07-30 15:40:00,11.81,11.82,11.81,11.82,41200.0,10.2067,10.2153,10.2067,10.2153,41200.0
2013-07-30 15:45:00,11.81,11.82,11.81,11.81,41200.0,10.2067,10.2153,10.2067,10.2067,41200.0
2013-07-30 15:50:00,11.81,11.82,11.81,11.81,61600.0,10.2067,10.2153,10.2067,10.2067,61600.0
2013-07-30 15:55:00,11.81,11.83,11.81,11.81,125600.0,10.2067,10.2239,10.2067,10.2067,125600.0
2013-07-31 09:30:00,11.86,11.9,11.85,11.86,64000.0,10.2499,10.2844,10.2412,10.2499,64000.0
2013-07-31 09:35:00,11.9,11.92,11.87,11.92,12400.0,10.2844,10.3017,10.2585,10.3017,12400.0
2013-07-31 09:40:00,11.93,11.94,11.91,11.93,28000.0,10.3104,10.319,10.2931,10.3104,28000.0
2013-07-31 09:45:00,11.93,11.98,11.93,11.98,45200.0,10.3104,10.3536,10.3104,10.3536,45200.0
2013-07-31 09:50:00,11.99,11.99,11.94,11.97,82400.0,10.3622,10.3622,10.319,10.3449,82400.0
2013-07-31 09:55:00,11.97,11.97,11.96,11.96,24400.0,10.3449,10.3449,10.3363,10.3363,24400.0
2013-07-31 10:00:00,11.95,11.96,11.95,11.96,9600.0,10.3276,10.3363,10.3276,10.3363,9600.0
2013-07-31 10:05:00,11.95,11.96,11.94,11.95,17200.0,10.3276,10.3363,10.319,10.3276,17200.0
2013-07-31 10:10:00,11.94,11.94,11.94,11.94,1600.0,10.319,10.319,10.319,10.319,1600.0
2013-07-31 10:15:00,11.95,11.95,11.94,11.94,25600.0,10.3276,10.3276,10.319,10.319,25600.0
2013-07-31 10:20:00,11.94,11.96,11.94,11.95,18400.0,10.319,10.3363,10.319,10.3276,18400.0
2013-07-31 10:25:00,11.95,11.99,11.95,11.99,7600.0,10.3276,10.3622,10.3276,10.3622,7600.0
2013-07-31 10:30:00,11.99,11.99,11.98,11.98,12800.0,10.3622,10.3622,10.3536,10.3536,12800.0
2013-07-31 10:35:00,11.98,11.99,11.98,11.99,19200.0,10.3536,10.3622,10.3536,10.3622,19200.0
2013-07-31 10:40:00,11.99,11.99,11.99,11.99,2400.0,10.3622,10.3622,10.3622,10.3622,2400.0
2013-07-31 10:45:00,11.99,12.0,11.99,11.99,13600.0,10.3622,10.3709,10.3622,10.3622,13600.0
2013-07-31 10:50:00,11.99,11.99,11.99,11.99,7200.0,10.3622,10.3622,10.3622,10.3622,7200.0
2013-07-31 10:55:00,11.99,11.99,11.98,11.98,8400.0,10.3622,10.3622,10.3536,10.3536,8400.0
2013-07-31 11:00:00,11.98,11.98,11.96,11.96,19600.0,10.3536,10.3536,10.3363,10.3363,19600.0
2013-07-31 11:05:00,11.96,11.97,11.95,11.95,12800.0,10.3363,10.3449,10.3276,10.3276,12800.0
2013-07-31 11:10:00,11.95,11.95,11.93,11.94,9600.0,10.3276,10.3276,10.3104,10.319,9600.0
2013-07-31 11:15:00,11.94,11.95,11.93,11.95,16400.0,10.319,10.3276,10.3104,10.3276,16400.0
2013-07-31 11:20:00,11.95,11.95,11.95,11.95,2800.0,10.3276,10.3276,10.3276,10.3276,2800.0
2013-07-31 11:25:00,11.95,11.95,11.94,11.94,42800.0,10.3276,10.3276,10.319,10.319,42800.0
2013-07-31 11:30:00,11.94,11.97,11.94,11.97,42400.0,10.319,10.3449,10.319,10.3449,42400.0
2013-07-31 11:35:00,11.96,11.96,11.95,11.95,9200.0,10.3363,10.3363,10.3276,10.3276,9200.0
2013-07-31 11:40:00,11.94,11.95,11.94,11.95,4800.0,10.319,10.3276,10.319,10.3276,4800.0
2013-07-31 11:45:00,11.95,11.95,11.95,11.95,5200.0,10.3276,10.3276,10.3276,10.3276,5200.0
2013-07-31 11:50:00,11.95,11.95,11.95,11.95,4800.0,10.3276,10.3276,10.3276,10.3276,4800.0
2013-07-31 11:55:00,11.95,11.95,11.94,11.95,4800.0,10.3276,10.3276,10.319,10.3276,4800.0
2013-07-31 12:00:00,11.95,11.96,11.94,11.95,7600.0,10.3276,10.3363,10.319,10.3276,7600.0
2013-07-31 12:05:00,11.95,11.95,11.95,11.95,9200.0,10.3276,10.3276,10.3276,10.3276,9200.0
2013-07-31 12:10:00,11.96,11.96,11.95,11.96,5600.0,10.3363,10.3363,10.3276,10.3363,5600.0
2013-07-31 12:15:00,11.95,11.96,11.94,11.95,11200.0,10.3276,10.3363,10.319,10.3276,11200.0
2013-07-31 12:20:00,11.96,11.96,11.94,11.95,9600.0,10.3363,10.3363,10.319,10.3276,9600.0
2013-07-31 12:25:00,11.95,11.95,11.94,11.94,3200.0,10.3276,10.3276,10.319,10.319,3200.0
2013-07-31 12:30:00,11.94,11.94,11.94,11.94,12000.0,10.319,10.319,10.319,10.319,12000.0
2013-07-31 12:35:00,11.94,11.94,11.94,11.94,12000.0,10.319,10.319,10.319,10.319,12000.0
2013-07-31 12:40:00,11.94,11.94,11.94,11.94,5200.0,10.319,10.319,10.319,10.319,5200.0
2013-07-31 12:45:00,11.94,11.94,11.94,11.94,16800.0,10.319,10.319,10.319,10.319,16800.0
2013-07-31 12:50:00,11.94,11.94,11.94,11.94,8800.0,10.319,10.319,10.319,10.319,8800.0
2013-07-31 12:55:00,11.94,11.94,11.94,11.94,14000.0,10.319,10.319,10.319,10.319,14000.0
2013-07-31 13:00:00,11.94,11.94,11.92,11.92,21200.0,10.319,10.319,10.3017,10.3017,21200.0
2013-07-31 13:05:00,11.92,11.92,11.89,11.89,20400.0,10.3017,10.3017,10.2758,10.2758,20400.0
2013-07-31 13:10:00,11.9,11.9,11.88,11.9,60400.0,10.2844,10.2844,10.2671,10.2844,60400.0
2013-07-31 13:15:00,11.9,11.91,11.9,11.91,12000.0,10.2844,10.2931,10.2844,10.2931,12000.0
2013-07-31 13:20:00,11.91,11.92,11.91,11.92,4000.0,10.2931,10.3017,10.2931,10.3017,4000.0
2013-07-31 13:25:00,11.92,11.92,11.9,11.91,75200.0,10.3017,10.3017,10.2844,10.2931,75200.0
2013-07-31 13:30:00,11.91,11.92,11.9,11.92,11600.0,10.2931,10.3017,10.2844,10.3017,11600.0
2013-07-31 13:35:00,11.92,11.92,11.92,11.92,2800.0,10.3017,10.3017,10.3017,10.3017,2800.0
2013-07-31 13:40:00,11.92,11.93,11.92,11.93,13600.0,10.3017,10.3104,10.3017,10.3104,13600.0
2013-07-31 13:45:00,11.93,11.93,11.93,11.93,8400.0,10.3104,10.3104,10.3104,10.3104,8400.0
2013-07-31 13:50:00,11.94,11.94,11.93,11.93,4400.0,10.319,10.319,10.3104,10.3104,4400.0
2013-07-31 13:55:00,11.94,11.94,11.93,11.93,4400.0,10.319,10.319,10.3104,10.3104,4400.0
2013-07-31 14:00:00,11.93,11.95,11.93,11.95,26400.0,10.3104,10.3276,10.3104,10.3276,26400.0
2013-07-31 14:05:00,11.95,11.95,11.94,11.94,6400.0,10.3276,10.3276,10.319,10.319,6400.0
2013-07-31 14:10:00,11.95,11.95,11.94,11.94,1200.0,10.3276,10.3276,10.319,10.319,1200.0
2013-07-31 14:15:00,11.94,11.94,11.91,11.92,14400.0,10.319,10.319,10.2931,10.3017,14400.0
2013-07-31 14:20:00,11.93,11.94,11.93,11.94,3600.0,10.3104,10.319,10.3104,10.319,3600.0
2013-07-31 14:25:00,11.95,11.95,11.93,11.93,29200.0,10.3276,10.3276,10.3104,10.3104,29200.0
2013-07-31 14:30:00,11.93,11.95,11.93,11.94,10400.0,10.3104,10.3276,10.3104,10.319,10400.0
2013-07-31 14:35:00,11.95,11.96,11.95,11.95,16400.0,10.3276,10.3363,10.3276,10.3276,16400.0
2013-07-31 14:40:00,11.96,11.96,11.96,11.96,18000.0,10.3363,10.3363,10.3363,10.3363,18000.0
2013-07-31 14:45:00,11.96,11.96,11.95,11.95,23600.0,10.3363,10.3363,10.3276,10.3276,23600.0
2013-07-31 14:50:00,11.96,11.97,11.96,11.97,15600.0,10.3363,10.3449,10.3363,10.3449,15600.0
2013-07-31 14:55:00,11.97,11.97,11.96,11.96,9200.0,10.3449,10.3449,10.3363,10.3363,9200.0
2013-07-31 15:00:00,11.96,11.96,11.94,11.94,17200.0,10.3363,10.3363,10.319,10.319,17200.0
2013-07-31 15:05:00,11.94,11.95,11.94,11.94,15200.0,10.319,10.3276,10.319,10.319,15200.0
2013-07-31 15:10:00,11.94,11.95,11.92,11.93,12000.0,10.319,10.3276,10.3017,10.3104,12000.0
2013-07-31 15:15:00,11.93,11.93,11.92,11.92,20400.0,10.3104,10.3104,10.3017,10.3017,20400.0
2013-07-31 15:20:00,11.92,11.93,11.91,11.92,15200.0,10.3017,10.3104,10.2931,10.3017,15200.0
2013-07-31 15:25:00,11.92,11.95,11.92,11.95,22400.0,10.3017,10.3276,10.3017,10.3276,22400.0
2013-07-31 15:30:00,11.95,11.95,11.92,11.92,24400.0,10.3276,10.3276,10.3017,10.3017,24400.0
2013-07-31 15:35:00,11.92,11.94,11.92,11.94,25600.0,10.3017,10.319,10.3017,10.319,25600.0
2013-07-31 15:40:00,11.93,11.93,11.91,11.92,38800.0,10.3104,10.3104,10.2931,10.3017,38800.0
2013-07-31 15:45:00,11.92,11.92,11.88,11.88,96800.0,10.3017,10.3017,10.2671,10.2671,96800.0
2013-07-31 15:50:00,11.88,11.9,11.88,11.89,112800.0,10.2671,10.2844,10.2671,10.2758,112800.0
2013-07-31 15:55:00,11.89,11.9,11.87,11.88,180400.0,10.2758,10.2844,10.2585,10.2671,180400.0
2013-08-01 09:30:00,11.94,12.0,11.94,11.99,52800.0,10.319,10.3709,10.319,10.3622,52800.0
2013-08-01 09:35:00,11.99,11.99,11.97,11.99,140800.0,10.3622,10.3622,10.3449,10.3622,140800.0
2013-08-01 09:40:00,11.99,12.0,11.96,11.99,128000.0,10.3622,10.3709,10.3363,10.3622,128000.0
2013-08-01 09:45:00,11.99,11.99,11.96,11.96,45600.0,10.3622,10.3622,10.3363,10.3363,45600.0
2013-08-01 09:50:00,11.96,11.97,11.96,11.96,13600.0,10.3363,10.3449,10.3363,10.3363,13600.0
2013-08-01 09:55:00,11.96,11.99,11.96,11.99,16000.0,10.3363,10.3622,10.3363,10.3622,16000.0
2013-08-01 10:00:00,11.99,12.02,11.99,12.02,8000.0,10.3622,10.3881,10.3622,10.3881,8000.0
2013-08-01 10:05:00,12.02,12.05,12.02,12.05,111200.0,10.3881,10.4141,10.3881,10.4141,111200.0
2013-08-01 10:10:00,12.05,12.09,12.05,12.09,80800.0,10.4141,10.4486,10.4141,10.4486,80800.0
2013-08-01 10:15:00,12.09,12.12,12.09,12.11,61600.0,10.4486,10.4746,10.4486,10.4659,61600.0
2013-08-01 10:20:00,12.11,12.12,12.1,12.12,64800.0,10.4659,10.4746,10.4573,10.4746,64800.0
2013-08-01 10:25:00,12.13,12.13,12.11,12.12,28800.0,10.4832,10.4832,10.4659,10.4746,28800.0
2013-08-01 10:30:00,12.12,12.12,12.1,12.1,21600.0,10.4746,10.4746,10.4573,10.4573,21600.0
2013-08-01 10:35:00,12.1,12.1,12.07,12.08,100800.0,10.4573,10.4573,10.4314,10.44,100800.0
2013-08-01 10:40:00,12.08,12.08,12.07,12.08,19200.0,10.44,10.44,10.4314,10.44,19200.0
2013-08-01 10:45:00,12.08,12.08,12.07,12.07,16000.0,10.44,10.44,10.4314,10.4314,16000.0
2013-08-01 10:50:00,12.08,12.09,12.07,12.09,16000.0,10.44,10.4486,10.4314,10.4486,16000.0
2013-08-01 10:55:00,12.09,12.09,12.08,12.08,26400.0,10.4486,10.4486,10.44,10.44,26400.0
2013-08-01 11:00:00,12.08,12.08,12.07,12.07,28800.0,10.44,10.44,10.4314,10.4314,28800.0
2013-08-01 11:05:00,12.07,12.09,12.07,12.08,27200.0,10.4314,10.4486,10.4314,10.44,27200.0
2013-08-01 11:10:00,12.08,12.09,12.08,12.09,46400.0,10.44,10.4486,10.44,10.4486,46400.0
2013-08-01 11:15:00,12.09,12.11,12.09,12.1,28000.0,10.4486,10.4659,10.4486,10.4573,28000.0
2013-08-01 11:20:00,12.1,12.1,12.08,12.08,512800.0,10.4573,10.4573,10.44,10.44,512800.0
2013-08-01 11:25:00,12.08,12.08,12.06,12.07,53600.0,10.44,10.44,10.4227,10.4314,53600.0
2013-08-01 11:30:00,12.07,12.08,12.07,12.08,39200.0,10.4314,10.44,10.4314,10.44,39200.0
2013-08-01 11:35:00,12.08,12.08,12.07,12.07,25600.0,10.44,10.44,10.4314,10.4314,25600.0
2013-08-01 11:40:00,12.08,12.08,12.07,12.08,101600.0,10.44,10.44,10.4314,10.44,101600.0
2013-08-01 11:45:00,12.08,12.08,12.07,12.08,63200.0,10.44,10.44,10.4314,10.44,63200.0
2013-08-01 11:50:00,12.07,12.08,12.07,12.08,140800.0,10.4314,10.44,10.4314,10.44,140800.0
2013-08-01 11:55:00,12.07,12.08,12.07,12.07,28000.0,10.4314,10.44,10.4314,10.4314,28000.0
2013-08-01 12:00:00,12.07,12.07,12.06,12.06,54400.0,10.4314,10.4314,10.4227,10.4227,54400.0
2013-08-01 12:05:00,12.06,12.06,12.05,12.05,21600.0,10.4227,10.4227,10.4141,10.4141,21600.0
2013-08-01 12:10:00,12.05,12.05,12.04,12.05,19200.0,10.4141,10.4141,10.4054,10.4141,19200.0
2013-08-01 12:15:00,12.05,12.06,12.05,12.06,16000.0,10.4141,10.4227,10.4141,10.4227,16000.0
2013-08-01 12:20:00,12.06,12.06,12.05,12.05,48800.0,10.4227,10.4227,10.4141,10.4141,48800.0
2013-08-01 12:25:00,12.05,12.05,12.05,12.05,14400.0,10.4141,10.4141,10.4141,10.4141,14400.0
2013-08-01 12:30:00,12.05,12.05,12.04,12.04,47200.0,10.4141,10.4141,10.4054,10.4054,47200.0
2013-08-01 12:35:00,12.05,12.05,12.03,12.03,27200.0,10.4141,10.4141,10.3968,10.3968,27200.0
2013-08-01 12:40:00,12.03,12.05,12.03,12.05,10400.0,10.3968,10.4141,10.3968,10.4141,10400.0
2013-08-01 12:45:00,12.05,12.05,12.05,12.05,45600.0,10.4141,10.4141,10.4141,10.4141,45600.0
2013-08-01 12:50:00,12.05,12.05,12.04,12.04,21600.0,10.4141,10.4141,10.4054,10.4054,21600.0
2013-08-01 12:55:00,12.04,12.04,12.03,12.03,157600.0,10.4054,10.4054,10.3968,10.3968,157600.0
2013-08-01 13:00:00,12.03,12.03,12.03,12.03,37600.0,10.3968,10.3968,10.3968,10.3968,37600.0
2013-08-01 13:05:00,12.02,12.02,12.02,12.02,54400.0,10.3881,10.3881,10.3881,10.3881,54400.0
2013-08-01 13:10:00,12.02,12.04,12.02,12.03,12000.0,10.3881,10.4054,10.3881,10.3968,12000.0
2013-08-01 13:15:00,12.04,12.04,12.03,12.03,28000.0,10.4054,10.4054,10.3968,10.3968,28000.0
2013-08-01 13:20:00,12.03,12.03,12.02,12.02,15200.0,10.3968,10.3968,10.3881,10.3881,15200.0
2013-08-01 13:25:00,12.02,12.02,12.01,12.01,20800.0,10.3881,10.3881,10.3795,10.3795,20800.0
2013-08-01 13:30:00,12.0,12.01,12.0,12.01,21600.0,10.3709,10.3795,10.3709,10.3795,21600.0
2013-08-01 13:35:00,12.0,12.0,11.98,11.99,56800.0,10.3709,10.3709,10.3536,10.3622,56800.0
2013-08-01 13:40:00,11.99,11.99,11.98,11.99,39200.0,10.3622,10.3622,10.3536,10.3622,39200.0
2013-08-01 13:45:00,11.99,12.0,11.99,12.0,44000.0,10.3622,10.3709,10.3622,10.3709,44000.0
2013-08-01 13:50:00,12.0,12.0,12.0,12.0,18400.0,10.3709,10.3709,10.3709,10.3709,18400.0
2013-08-01 13:55:00,12.01,12.02,12.0,12.02,23200.0,10.3795,10.3881,10.3709,10.3881,23200.0
2013-08-01 14:00:00,12.02,12.04,12.02,12.04,14400.0,10.3881,10.4054,10.3881,10.4054,14400.0
2013-08-01 14:05:00,12.04,12.04,12.01,12.01,52800.0,10.4054,10.4054,10.3795,10.3795,52800.0
2013-08-01 14:10:00,12.02,12.02,12.01,12.02,16800.0,10.3881,10.3881,10.3795,10.3881,16800.0
2013-08-01 14:15:00,12.01,12.01,12.0,12.0,24800.0,10.3795,10.3795,10.3709,10.3709,24800.0
2013-08-01 14:20:00,12.0,12.01,12.0,12.01,212800.0,10.3709,10.3795,10.3709,10.3795,212800.0
2013-08-01 14:25:00,12.01,12.01,12.0,12.01,15200.0,10.3795,10.3795,10.3709,10.3795,15200.0
2013-08-01 14:30:00,12.01,12.01,12.0,12.0,25600.0,10.3795,10.3795,10.3709,10.3709,25600.0
2013-08-01 14:35:00,12.0,12.02,12.0,12.02,20800.0,10.3709,10.3881,10.3709,10.3881,20800.0
2013-08-01 14:40:00,12.02,12.03,12.02,12.02,27200.0,10.3881,10.3968,10.3881,10.3881,27200.0
2013-08-01 14:45:00,12.02,12.02,12.02,12.02,24800.0,10.3881,10.3881,10.3881,10.3881,24800.0
2013-08-01 14:50:00,12.02,12.02,12.01,12.01,71200.0,10.3881,10.3881,10.3795,10.3795,71200.0
2013-08-01 14:55:00,12.01,12.02,12.01,12.01,121600.0,10.3795,10.3881,10.3795,10.3795,121600.0
2013-08-01 15:00:00,12.01,12.02,12.01,12.01,248800.0,10.3795,10.3881,10.3795,10.3795,248800.0
2013-08-01 15:05:00,12.01,12.02,12.01,12.01,36000.0,10.3795,10.3881,10.3795,10.3795,36000.0
2013-08-01 15:10:00,12.01,12.01,12.0,12.0,76800.0,10.3795,10.3795,10.3709,10.3709,76800.0
2013-08-01 15:15:00,12.0,12.0,11.97,11.98,100800.0,10.3709,10.3709,10.3449,10.3536,100800.0
2013-08-01 15:20:00,11.98,11.99,11.97,11.98,286400.0,10.3536,10.3622,10.3449,10.3536,286400.0
2013-08-01 15:25:00,11.98,11.99,11.98,11.99,101600.0,10.3536,10.3622,10.3536,10.3622,101600.0
2013-08-01 15:30:00,11.99,11.99,11.98,11.99,76800.0,10.3622,10.3622,10.3536,10.3622,76800.0
2013-08-01 15:35:00,11.99,12.02,11.99,12.0,256800.0,10.3622,10.3881,10.3622,10.3709,256800.0
2013-08-01 15:40:00,12.0,12.0,11.99,12.0,189600.0,10.3709,10.3709,10.3622,10.3709,189600.0
2013-08-01 15:45:00,12.0,12.01,11.99,12.0,177600.0,10.3709,10.3795,10.3622,10.3709,177600.0
2013-08-01 15:50:00,12.0,12.02,12.0,12.01,454400.0,10.3709,10.3881,10.3709,10.3795,454400.0
2013-08-01 15:55:00,12.01,12.02,12.0,12.02,484800.0,10.3795,10.3881,10.3709,10.3881,484800.0
2013-08-02 09:30:00,11.99,12.02,11.94,11.97,12400.0,10.3622,10.3881,10.319,10.3449,12400.0
2013-08-02 09:35:00,11.96,11.96,11.92,11.94,38800.0,10.3363,10.3363,10.3017,10.319,38800.0
2013-08-02 09:40:00,11.94,11.97,11.94,11.97,87600.0,10.319,10.3449,10.319,10.3449,87600.0
2013-08-02 09:45:00,11.96,11.98,11.96,11.98,16800.0,10.3363,10.3536,10.3363,10.3536,16800.0
2013-08-02 09:50:00,11.99,11.99,11.98,11.99,4400.0,10.3622,10.3622,10.3536,10.3622,4400.0
2013-08-02 09:55:00,11.98,11.98,11.98,11.98,8000.0,10.3536,10.3536,10.3536,10.3536,8000.0
2013-08-02 10:00:00,11.99,11.99,11.97,11.99,6000.0,10.3622,10.3622,10.3449,10.3622,6000.0
2013-08-02 10:05:00,11.99,12.0,11.99,12.0,5200.0,10.3622,10.3709,10.3622,10.3709,5200.0
2013-08-02 10:10:00,12.0,12.02,11.99,12.02,41600.0,10.3709,10.3881,10.3622,10.3881,41600.0
2013-08-02 10:15:00,12.02,12.03,12.02,12.03,135200.0,10.3881,10.3968,10.3881,10.3968,135200.0
2013-08-02 10:20:00,12.03,12.03,12.01,12.01,28000.0,10.3968,10.3968,10.3795,10.3795,28000.0
2013-08-02 10:25:00,12.01,12.02,11.99,12.0,36000.0,10.3795,10.3881,10.3622,10.3709,36000.0
2013-08-02 10:30:00,12.0,12.02,12.0,12.02,72800.0,10.3709,10.3881,10.3709,10.3881,72800.0
2013-08-02 10:35:00,12.02,12.03,12.01,12.02,22800.0,10.3881,10.3968,10.3795,10.3881,22800.0
2013-08-02 10:40:00,12.01,12.02,11.98,11.99,44800.0,10.3795,10.3881,10.3536,10.3622,44800.0
2013-08-02 10:45:00,11.99,11.99,11.96,11.96,15200.0,10.3622,10.3622,10.3363,10.3363,15200.0
2013-08-02 10:50:00,11.96,11.97,11.95,11.95,11200.0,10.3363,10.3449,10.3276,10.3276,11200.0
2013-08-02 10:55:00,11.95,11.96,11.93,11.94,19200.0,10.3276,10.3363,10.3104,10.319,19200.0
2013-08-02 11:00:00,11.94,11.96,11.94,11.96,16000.0,10.319,10.3363,10.319,10.3363,16000.0
2013-08-02 11:05:00,11.96,11.96,11.95,11.95,13600.0,10.3363,10.3363,10.3276,10.3276,13600.0
2013-08-02 11:10:00,11.95,11.96,11.95,11.96,7200.0,10.3276,10.3363,10.3276,10.3363,7200.0
2013-08-02 11:15:00,11.95,11.97,11.95,11.97,16800.0,10.3276,10.3449,10.3276,10.3449,16800.0
2013-08-02 11:20:00,11.97,11.99,11.97,11.99,71600.0,10.3449,10.3622,10.3449,10.3622,71600.0
2013-08-02 11:25:00,11.99,11.99,11.97,11.97,96800.0,10.3622,10.3622,10.3449,10.3449,96800.0
2013-08-02 11:30:00,11.97,11.98,11.97,11.98,12400.0,10.3449,10.3536,10.3449,10.3536,12400.0
2013-08-02 11:35:00,11.98,11.98,11.97,11.97,7600.0,10.3536,10.3536,10.3449,10.3449,7600.0
2013-08-02 11:40:00,11.97,11.97,11.96,11.96,14000.0,10.3449,10.3449,10.3363,10.3363,14000.0
2013-08-02 11:45:00,11.96,11.96,11.95,11.95,5600.0,10.3363,10.3363,10.3276,10.3276,5600.0
2013-08-02 11:50:00,11.95,11.96,11.95,11.95,4400.0,10.3276,10.3363,10.3276,10.3276,4400.0
2013-08-02 11:55:00,11.96,11.96,11.95,11.95,3200.0,10.3363,10.3363,10.3276,10.3276,3200.0
2013-08-02 12:00:00,11.95,11.96,11.95,11.96,20800.0,10.3276,10.3363,10.3276,10.3363,20800.0
2013-08-02 12:05:00,11.95,11.96,11.95,11.96,7600.0,10.3276,10.3363,10.3276,10.3363,7600.0
2013-08-02 12:10:00,11.96,11.96,11.96,11.96,6400.0,10.3363,10.3363,10.3363,10.3363,6400.0
2013-08-02 12:15:00,11.96,11.97,11.96,11.97,4800.0,10.3363,10.3449,10.3363,10.3449,4800.0
2013-08-02 12:20:00,11.97,11.97,11.96,11.97,5200.0,10.3449,10.3449,10.3363,10.3449,5200.0
2013-08-02 12:25:00,11.97,11.97,11.97,11.97,2800.0,10.3449,10.3449,10.3449,10.3449,2800.0
2013-08-02 12:30:00,11.96,11.98,11.96,11.98,18400.0,10.3363,10.3536,10.3363,10.3536,18400.0
2013-08-02 12:35:00,11.99,11.99,11.99,11.99,6000.0,10.3622,10.3622,10.3622,10.3622,6000.0
2013-08-02 12:40:00,11.99,11.99,11.99,11.99,0.0,10.3622,10.3622,10.3622,10.3622,0.0
2013-08-02 12:45:00,11.99,12.0,11.99,12.0,4400.0,10.3622,10.3709,10.3622,10.3709,4400.0
2013-08-02 12:50:00,12.0,12.01,12.0,12.01,6400.0,10.3709,10.3795,10.3709,10.3795,6400.0
2013-08-02 12:55:00,12.01,12.02,12.01,12.02,17600.0,10.3795,10.3881,10.3795,10.3881,17600.0
2013-08-02 13:00:00,12.02,12.02,12.01,12.02,4400.0,10.3881,10.3881,10.3795,10.3881,4400.0
2013-08-02 13:05:00,12.02,12.02,12.01,12.02,12000.0,10.3881,10.3881,10.3795,10.3881,12000.0
2013-08-02 13:10:00,12.01,12.02,12.01,12.02,6800.0,10.3795,10.3881,10.3795,10.3881,6800.0
2013-08-02 13:15:00,12.02,12.03,12.02,12.03,9200.0,10.3881,10.3968,10.3881,10.3968,9200.0
2013-08-02 13:20:00,12.03,12.03,12.03,12.03,0.0,10.3968,10.3968,10.3968,10.3968,0.0
2013-08-02 13:25:00,12.03,12.04,12.03,12.03,9200.0,10.3968,10.4054,10.3968,10.3968,9200.0
2013-08-02 13:30:00,12.03,12.03,12.03,12.03,2000.0,10.3968,10.3968,10.3968,10.3968,2000.0
2013-08-02 13:35:00,12.03,12.03,12.03,12.03,6400.0,10.3968,10.3968,10.3968,10.3968,6400.0
2013-08-02 13:40:00,12.03,12.03,12.02,12.03,9200.0,10.3968,10.3968,10.3881,10.3968,9200.0
2013-08-02 13:45:00,12.03,12.04,12.03,12.04,8000.0,10.3968,10.4054,10.3968,10.4054,8000.0
2013-08-02 13:50:00,12.04,12.04,12.03,12.04,10400.0,10.4054,10.4054,10.3968,10.4054,10400.0
2013-08-02 13:55:00,12.04,12.04,12.03,12.03,2800.0,10.4054,10.4054,10.3968,10.3968,2800.0
2013-08-02 14:00:00,12.04,12.04,12.03,12.04,11600.0,10.4054,10.4054,10.3968,10.4054,11600.0
2013-08-02 14:05:00,12.03,12.04,12.03,12.04,4000.0,10.3968,10.4054,10.3968,10.4054,4000.0
2013-08-02 14:10:00,12.04,12.04,12.03,12.04,7600.0,10.4054,10.4054,10.3968,10.4054,7600.0
2013-08-02 14:15:00,12.04,12.04,12.03,12.04,36400.0,10.4054,10.4054,10.3968,10.4054,36400.0
2013-08-02 14:20:00,12.04,12.04,12.04,12.04,17600.0,10.4054,10.4054,10.4054,10.4054,17600.0
2013-08-02 14:25:00,12.04,12.04,12.04,12.04,6400.0,10.4054,10.4054,10.4054,10.4054,6400.0
2013-08-02 14:30:00,12.05,12.05,12.04,12.05,21200.0,10.4141,10.4141,10.4054,10.4141,21200.0
2013-08-02 14:35:00,12.05,12.05,12.04,12.05,64000.0,10.4141,10.4141,10.4054,10.4141,64000.0
2013-08-02 14:40:00,12.05,12.06,12.05,12.05,14000.0,10.4141,10.4227,10.4141,10.4141,14000.0
2013-08-02 14:45:00,12.05,12.05,12.05,12.05,8000.0,10.4141,10.4141,10.4141,10.4141,8000.0
2013-08-02 14:50:00,12.05,12.05,12.05,12.05,21600.0,10.4141,10.4141,10.4141,10.4141,21600.0
2013-08-02 14:55:00,12.05,12.05,12.03,12.04,50400.0,10.4141,10.4141,10.3968,10.4054,50400.0
2013-08-02 15:00:00,12.04,12.05,12.04,12.04,26800.0,10.4054,10.4141,10.4054,10.4054,26800.0
2013-08-02 15:05:00,12.04,12.04,12.04,12.04,12000.0,10.4054,10.4054,10.4054,10.4054,12000.0
2013-08-02 15:10:00,12.04,12.04,12.03,12.03,14400.0,10.4054,10.4054,10.3968,10.3968,14400.0
2013-08-02 15:15:00,12.04,12.04,12.03,12.03,24800.0,10.4054,10.4054,10.3968,10.3968,24800.0
2013-08-02 15:20:00,12.03,12.03,12.02,12.02,16800.0,10.3968,10.3968,10.3881,10.3881,16800.0
2013-08-02 15:25:00,12.02,12.02,12.01,12.02,21600.0,10.3881,10.3881,10.3795,10.3881,21600.0
2013-08-02 15:30:00,12.02,12.02,12.01,12.01,27600.0,10.3881,10.3881,10.3795,10.3795,27600.0
2013-08-02 15:35:00,12.01,12.02,12.01,12.01,24400.0,10.3795,10.3881,10.3795,10.3795,24400.0
2013-08-02 15:40:00,12.01,12.01,12.0,12.01,17600.0,10.3795,10.3795,10.3709,10.3795,17600.0
2013-08-02 15:45:00,12.01,12.02,12.01,12.01,59600.0,10.3795,10.3881,10.3795,10.3795,59600.0
2013-08-02 15:50:00,12.01,12.02,12.01,12.02,69200.0,10.3795,10.3881,10.3795,10.3881,69200.0
2013-08-02 15:55:00,12.02,12.02,11.99,12.01,242000.0,10.3881,10.3881,10.3622,10.3795,242000.0
2013-08-05 09:30:00,11.97,12.02,11.95,11.95,19600.0,10.3449,10.3881,10.3276,10.3276,19600.0
2013-08-05 09:35:00,11.95,11.98,11.95,11.98,8400.0,10.3276,10.3536,10.3276,10.3536,8400.0
2013-08-05 09:40:00,11.98,11.98,11.98,11.98,9200.0,10.3536,10.3536,10.3536,10.3536,9200.0
2013-08-05 09:45:00,11.98,12.0,11.96,12.0,16800.0,10.3536,10.3709,10.3363,10.3709,16800.0
2013-08-05 09:50:00,11.99,12.04,11.99,12.03,19600.0,10.3622,10.4054,10.3622,10.3968,19600.0
2013-08-05 09:55:00,12.03,12.03,12.02,12.02,69600.0,10.3968,10.3968,10.3881,10.3881,69600.0
2013-08-05 10:00:00,12.02,12.03,12.02,12.02,14400.0,10.3881,10.3968,10.3881,10.3881,14400.0
2013-08-05 10:05:00,12.02,12.04,12.02,12.03,17600.0,10.3881,10.4054,10.3881,10.3968,17600.0
2013-08-05 10:10:00,12.03,12.04,12.02,12.04,13600.0,10.3968,10.4054,10.3881,10.4054,13600.0
2013-08-05 10:15:00,12.04,12.05,12.04,12.05,27200.0,10.4054,10.4141,10.4054,10.4141,27200.0
2013-08-05 10:20:00,12.05,12.06,12.05,12.06,9200.0,10.4141,10.4227,10.4141,10.4227,9200.0
2013-08-05 10:25:00,12.06,12.07,12.06,12.07,18400.0,10.4227,10.4314,10.4227,10.4314,18400.0
2013-08-05 10:30:00,12.07,12.07,12.05,12.05,68400.0,10.4314,10.4314,10.4141,10.4141,68400.0
2013-08-05 10:35:00,12.05,12.06,12.05,12.06,34000.0,10.4141,10.4227,10.4141,10.4227,34000.0
2013-08-05 10:40:00,12.05,12.08,12.05,12.08,9200.0,10.4141,10.44,10.4141,10.44,9200.0
2013-08-05 10:45:00,12.07,12.08,12.07,12.07,6800.0,10.4314,10.44,10.4314,10.4314,6800.0
2013-08-05 10:50:00,12.07,12.07,12.06,12.06,71600.0,10.4314,10.4314,10.4227,10.4227,71600.0
2013-08-05 10:55:00,12.07,12.07,12.06,12.06,14000.0,10.4314,10.4314,10.4227,10.4227,14000.0
2013-08-05 11:00:00,12.06,12.06,12.05,12.06,9200.0,10.4227,10.4227,10.4141,10.4227,9200.0
2013-08-05 11:05:00,12.06,12.06,12.05,12.05,15200.0,10.4227,10.4227,10.4141,10.4141,15200.0
2013-08-05 11:10:00,12.05,12.05,12.04,12.05,13200.0,10.4141,10.4141,10.4054,10.4141,13200.0
2013-08-05 11:15:00,12.05,12.06,12.05,12.05,14000.0,10.4141,10.4227,10.4141,10.4141,14000.0
2013-08-05 11:20:00,12.05,12.05,12.03,12.04,10800.0,10.4141,10.4141,10.3968,10.4054,10800.0
2013-08-05 11:25:00,12.04,12.05,12.04,12.05,18000.0,10.4054,10.4141,10.4054,10.4141,18000.0
2013-08-05 11:30:00,12.05,12.05,12.04,12.04,5200.0,10.4141,10.4141,10.4054,10.4054,5200.0
2013-08-05 11:35:00,12.04,12.05,12.04,12.05,9600.0,10.4054,10.4141,10.4054,10.4141,9600.0
2013-08-05 11:40:00,12.06,12.06,12.06,12.06,19600.0,10.4227,10.4227,10.4227,10.4227,19600.0
2013-08-05 11:45:00,12.06,12.06,12.05,12.05,18000.0,10.4227,10.4227,10.4141,10.4141,18000.0
2013-08-05 11:50:00,12.05,12.06,12.05,12.05,9600.0,10.4141,10.4227,10.4141,10.4141,9600.0
2013-08-05 11:55:00,12.05,12.06,12.04,12.05,62000.0,10.4141,10.4227,10.4054,10.4141,62000.0
2013-08-05 12:00:00,12.05,12.06,12.03,12.05,55600.0,10.4141,10.4227,10.3968,10.4141,55600.0
2013-08-05 12:05:00,12.06,12.06,12.05,12.06,13600.0,10.4227,10.4227,10.4141,10.4227,13600.0
2013-08-05 12:10:00,12.06,12.08,12.06,12.08,38000.0,10.4227,10.44,10.4227,10.44,38000.0
2013-08-05 12:15:00,12.08,12.08,12.06,12.06,30400.0,10.44,10.44,10.4227,10.4227,30400.0
2013-08-05 12:20:00,12.07,12.07,12.04,12.04,21600.0,10.4314,10.4314,10.4054,10.4054,21600.0
2013-08-05 12:25:00,12.05,12.05,12.04,12.05,12400.0,10.4141,10.4141,10.4054,10.4141,12400.0
2013-08-05 12:30:00,12.05,12.06,12.05,12.06,15600.0,10.4141,10.4227,10.4141,10.4227,15600.0
2013-08-05 12:35:00,12.06,12.07,12.05,12.06,39600.0,10.4227,10.4314,10.4141,10.4227,39600.0
2013-08-05 12:40:00,12.06,12.06,12.06,12.06,22000.0,10.4227,10.4227,10.4227,10.4227,22000.0
2013-08-05 12:45:00,12.06,12.06,12.06,12.06,17200.0,10.4227,10.4227,10.4227,10.4227,17200.0
2013-08-05 12:50:00,12.06,12.06,12.06,12.06,10400.0,10.4227,10.4227,10.4227,10.4227,10400.0
2013-08-05 12:55:00,12.06,12.06,12.05,12.05,19200.0,10.4227,10.4227,10.4141,10.4141,19200.0
2013-08-05 13:00:00,12.05,12.05,12.04,12.04,24800.0,10.4141,10.4141,10.4054,10.4054,24800.0
2013-08-05 13:05:00,12.04,12.04,12.03,12.03,32800.0,10.4054,10.4054,10.3968,10.3968,32800.0
2013-08-05 13:10:00,12.03,12.04,12.03,12.04,31600.0,10.3968,10.4054,10.3968,10.4054,31600.0
2013-08-05 13:15:00,12.04,12.05,12.04,12.04,31600.0,10.4054,10.4141,10.4054,10.4054,31600.0
2013-08-05 13:20:00,12.04,12.04,12.03,12.04,15200.0,10.4054,10.4054,10.3968,10.4054,15200.0
2013-08-05 13:25:00,12.04,12.04,12.03,12.04,24000.0,10.4054,10.4054,10.3968,10.4054,24000.0
2013-08-05 13:30:00,12.04,12.04,12.03,12.03,8400.0,10.4054,10.4054,10.3968,10.3968,8400.0
2013-08-05 13:35:00,12.03,12.03,12.02,12.02,11600.0,10.3968,10.3968,10.3881,10.3881,11600.0
2013-08-05 13:40:00,12.02,12.05,12.02,12.05,16800.0,10.3881,10.4141,10.3881,10.4141,16800.0
2013-08-05 13:45:00,12.05,12.05,12.04,12.05,8800.0,10.4141,10.4141,10.4054,10.4141,8800.0
2013-08-05 13:50:00,12.05,12.06,12.04,12.06,23200.0,10.4141,10.4227,10.4054,10.4227,23200.0
2013-08-05 13:55:00,12.06,12.06,12.05,12.05,13200.0,10.4227,10.4227,10.4141,10.4141,13200.0
2013-08-05 14:00:00,12.05,12.05,12.04,12.04,13600.0,10.4141,10.4141,10.4054,10.4054,13600.0
2013-08-05 14:05:00,12.04,12.04,12.04,12.04,6000.0,10.4054,10.4054,10.4054,10.4054,6000.0
2013-08-05 14:10:00,12.04,12.05,12.03,12.05,22800.0,10.4054,10.4141,10.3968,10.4141,22800.0
2013-08-05 14:15:00,12.05,12.05,12.04,12.05,22000.0,10.4141,10.4141,10.4054,10.4141,22000.0
2013-08-05 14:20:00,12.05,12.05,12.04,12.04,6800.0,10.4141,10.4141,10.4054,10.4054,6800.0
2013-08-05 14:25:00,12.04,12.05,12.04,12.05,29600.0,10.4054,10.4141,10.4054,10.4141,29600.0
2013-08-05 14:30:00,12.05,12.06,12.05,12.05,13600.0,10.4141,10.4227,10.4141,10.4141,13600.0
2013-08-05 14:35:00,12.05,12.05,12.04,12.04,16800.0,10.4141,10.4141,10.4054,10.4054,16800.0
2013-08-05 14:40:00,12.04,12.04,12.03,12.03,17600.0,10.4054,10.4054,10.3968,10.3968,17600.0
2013-08-05 14:45:00,12.03,12.04,12.02,12.03,26800.0,10.3968,10.4054,10.3881,10.3968,26800.0
2013-08-05 14:50:00,12.03,12.03,12.03,12.03,16800.0,10.3968,10.3968,10.3968,10.3968,16800.0
2013-08-05 14:55:00,12.03,12.05,12.03,12.03,30000.0,10.3968,10.4141,10.3968,10.3968,30000.0
2013-08-05 15:00:00,12.03,12.03,12.02,12.02,16400.0,10.3968,10.3968,10.3881,10.3881,16400.0
2013-08-05 15:05:00,12.02,12.03,12.01,12.02,20400.0,10.3881,10.3968,10.3795,10.3881,20400.0
2013-08-05 15:10:00,12.02,12.03,12.02,12.02,20000.0,10.3881,10.3968,10.3881,10.3881,20000.0
2013-08-05 15:15:00,12.02,12.02,12.02,12.02,12400.0,10.3881,10.3881,10.3881,10.3881,12400.0
2013-08-05 15:20:00,12.02,12.03,12.02,12.02,16000.0,10.3881,10.3968,10.3881,10.3881,16000.0
2013-08-05 15:25:00,12.03,12.05,12.02,12.05,25200.0,10.3968,10.4141,10.3881,10.4141,25200.0
2013-08-05 15:30:00,12.05,12.05,12.04,12.05,29200.0,10.4141,10.4141,10.4054,10.4141,29200.0
2013-08-05 15:35:00,12.05,12.06,12.04,12.04,30800.0,10.4141,10.4227,10.4054,10.4054,30800.0
2013-08-05 15:40:00,12.05,12.05,12.04,12.05,31200.0,10.4141,10.4141,10.4054,10.4141,31200.0
2013-08-05 15:45:00,12.05,12.05,12.04,12.04,50000.0,10.4141,10.4141,10.4054,10.4054,50000.0
2013-08-05 15:50:00,12.04,12.04,12.03,12.03,43600.0,10.4054,10.4054,10.3968,10.3968,43600.0
2013-08-05 15:55:00,12.03,12.04,12.03,12.03,89600.0,10.3968,10.4054,10.3968,10.3968,89600.0
2013-08-06 09:30:00,12.01,12.03,12.01,12.03,9600.0,10.3795,10.3968,10.3795,10.3968,9600.0
2013-08-06 09:35:00,12.03,12.04,12.02,12.04,50400.0,10.3968,10.4054,10.3881,10.4054,50400.0
2013-08-06 09:40:00,12.03,12.05,12.03,12.05,5200.0,10.3968,10.4141,10.3968,10.4141,5200.0
2013-08-06 09:45:00,12.04,12.04,12.03,12.04,6000.0,10.4054,10.4054,10.3968,10.4054,6000.0
2013-08-06 09:50:00,12.04,12.04,12.03,12.04,10000.0,10.4054,10.4054,10.3968,10.4054,10000.0
2013-08-06 09:55:00,12.04,12.07,12.04,12.06,22000.0,10.4054,10.4314,10.4054,10.4227,22000.0
2013-08-06 10:00:00,12.07,12.07,12.06,12.06,27600.0,10.4314,10.4314,10.4227,10.4227,27600.0
2013-08-06 10:05:00,12.06,12.06,12.05,12.05,15600.0,10.4227,10.4227,10.4141,10.4141,15600.0
2013-08-06 10:10:00,12.05,12.05,12.03,12.03,5600.0,10.4141,10.4141,10.3968,10.3968,5600.0
2013-08-06 10:15:00,12.04,12.04,12.03,12.04,6800.0,10.4054,10.4054,10.3968,10.4054,6800.0
2013-08-06 10:20:00,12.04,12.05,12.03,12.03,16400.0,10.4054,10.4141,10.3968,10.3968,16400.0
2013-08-06 10:25:00,12.03,12.04,12.03,12.03,5200.0,10.3968,10.4054,10.3968,10.3968,5200.0
2013-08-06 10:30:00,12.03,12.03,12.0,12.0,28800.0,10.3968,10.3968,10.3709,10.3709,28800.0
2013-08-06 10:35:00,12.01,12.01,12.01,12.01,2000.0,10.3795,10.3795,10.3795,10.3795,2000.0
2013-08-06 10:40:00,12.02,12.03,12.02,12.03,8000.0,10.3881,10.3968,10.3881,10.3968,8000.0
2013-08-06 10:45:00,12.04,12.05,12.04,12.04,10000.0,10.4054,10.4141,10.4054,10.4054,10000.0
2013-08-06 10:50:00,12.04,12.04,12.02,12.02,3200.0,10.4054,10.4054,10.3881,10.3881,3200.0
2013-08-06 10:55:00,12.01,12.02,12.01,12.02,5200.0,10.3795,10.3881,10.3795,10.3881,5200.0
2013-08-06 11:00:00,12.02,12.02,12.02,12.02,0.0,10.3881,10.3881,10.3881,10.3881,0.0
2013-08-06 11:05:00,12.02,12.02,12.01,12.02,4000.0,10.3881,10.3881,10.3795,10.3881,4000.0
2013-08-06 11:10:00,12.02,12.02,12.02,12.02,2800.0,10.3881,10.3881,10.3881,10.3881,2800.0
2013-08-06 11:15:00,12.02,12.02,12.01,12.01,6000.0,10.3881,10.3881,10.3795,10.3795,6000.0
2013-08-06 11:20:00,12.01,12.01,12.01,12.01,8000.0,10.3795,10.3795,10.3795,10.3795,8000.0
2013-08-06 11:25:00,12.01,12.02,12.01,12.02,26400.0,10.3795,10.3881,10.3795,10.3881,26400.0
2013-08-06 11:30:00,12.03,12.03,12.03,12.03,1600.0,10.3968,10.3968,10.3968,10.3968,1600.0
2013-08-06 11:35:00,12.02,12.02,12.01,12.01,5200.0,10.3881,10.3881,10.3795,10.3795,5200.0
2013-08-06 11:40:00,12.01,12.02,12.01,12.02,7600.0,10.3795,10.3881,10.3795,10.3881,7600.0
2013-08-06 11:45:00,12.02,12.02,12.01,12.01,8400.0,10.3881,10.3881,10.3795,10.3795,8400.0
2013-08-06 11:50:00,12.01,12.01,12.01,12.01,800.0,10.3795,10.3795,10.3795,10.3795,800.0
2013-08-06 11:55:00,12.02,12.03,12.02,12.02,15600.0,10.3881,10.3968,10.3881,10.3881,15600.0
2013-08-06 12:00:00,12.03,12.03,12.02,12.02,10400.0,10.3968,10.3968,10.3881,10.3881,10400.0
2013-08-06 12:05:00,12.02,12.02,12.02,12.02,16000.0,10.3881,10.3881,10.3881,10.3881,16000.0
2013-08-06 12:10:00,12.02,12.02,12.01,12.01,3600.0,10.3881,10.3881,10.3795,10.3795,3600.0
2013-08-06 12:15:00,12.01,12.01,12.0,12.01,14000.0,10.3795,10.3795,10.3709,10.3795,14000.0
2013-08-06 12:20:00,12.01,12.01,12.01,12.01,8800.0,10.3795,10.3795,10.3795,10.3795,8800.0
2013-08-06 12:25:00,12.0,12.01,12.0,12.0,11200.0,10.3709,10.3795,10.3709,10.3709,11200.0
2013-08-06 12:30:00,12.01,12.01,12.0,12.0,2800.0,10.3795,10.3795,10.3709,10.3709,2800.0
2013-08-06 12:35:00,12.0,12.0,12.0,12.0,1200.0,10.3709,10.3709,10.3709,10.3709,1200.0
2013-08-06 12:40:00,12.0,12.01,12.0,12.0,6400.0,10.3709,10.3795,10.3709,10.3709,6400.0
2013-08-06 12:45:00,12.01,12.02,12.01,12.01,4400.0,10.3795,10.3881,10.3795,10.3795,4400.0
2013-08-06 12:50:00,12.02,12.02,12.01,12.01,5200.0,10.3881,10.3881,10.3795,10.3795,5200.0
2013-08-06 12:55:00,12.01,12.02,12.01,12.02,3600.0,10.3795,10.3881,10.3795,10.3881,3600.0
2013-08-06 13:00:00,12.02,12.03,12.02,12.03,8000.0,10.3881,10.3968,10.3881,10.3968,8000.0
2013-08-06 13:05:00,12.03,12.03,12.02,12.02,32000.0,10.3968,10.3968,10.3881,10.3881,32000.0
2013-08-06 13:10:00,12.02,12.03,12.02,12.02,10800.0,10.3881,10.3968,10.3881,10.3881,10800.0
2013-08-06 13:15:00,12.02,12.02,12.02,12.02,1600.0,10.3881,10.3881,10.3881,10.3881,1600.0
2013-08-06 13:20:00,12.02,12.02,12.02,12.02,8000.0,10.3881,10.3881,10.3881,10.3881,8000.0
2013-08-06 13:25:00,12.03,12.03,12.02,12.02,42800.0,10.3968,10.3968,10.3881,10.3881,42800.0
2013-08-06 13:30:00,12.02,12.02,12.02,12.02,4000.0,10.3881,10.3881,10.3881,10.3881,4000.0
2013-08-06 13:35:00,12.02,12.02,12.02,12.02,0.0,10.3881,10.3881,10.3881,10.3881,0.0
2013-08-06 13:40:00,12.02,12.02,12.02,12.02,7600.0,10.3881,10.3881,10.3881,10.3881,7600.0
2013-08-06 13:45:00,12.02,12.02,12.02,12.02,4800.0,10.3881,10.3881,10.3881,10.3881,4800.0
2013-08-06 13:50:00,12.02,12.02,12.02,12.02,4400.0,10.3881,10.3881,10.3881,10.3881,4400.0
2013-08-06 13:55:00,12.02,12.03,12.02,12.03,4800.0,10.3881,10.3968,10.3881,10.3968,4800.0
2013-08-06 14:00:00,12.03,12.04,12.03,12.03,8800.0,10.3968,10.4054,10.3968,10.3968,8800.0
2013-08-06 14:05:00,12.04,12.04,12.02,12.02,15200.0,10.4054,10.4054,10.3881,10.3881,15200.0
2013-08-06 14:10:00,12.02,12.02,12.01,12.01,40400.0,10.3881,10.3881,10.3795,10.3795,40400.0
2013-08-06 14:15:00,12.0,12.01,12.0,12.0,27200.0,10.3709,10.3795,10.3709,10.3709,27200.0
2013-08-06 14:20:00,12.0,12.0,12.0,12.0,3600.0,10.3709,10.3709,10.3709,10.3709,3600.0
2013-08-06 14:25:00,12.0,12.01,12.0,12.0,60400.0,10.3709,10.3795,10.3709,10.3709,60400.0
2013-08-06 14:30:00,12.0,12.0,12.0,12.0,25200.0,10.3709,10.3709,10.3709,10.3709,25200.0
2013-08-06 14:35:00,11.99,11.99,11.99,11.99,6000.0,10.3622,10.3622,10.3622,10.3622,6000.0
2013-08-06 14:40:00,11.99,12.01,11.99,12.01,17600.0,10.3622,10.3795,10.3622,10.3795,17600.0
2013-08-06 14:45:00,12.01,12.01,12.01,12.01,6800.0,10.3795,10.3795,10.3795,10.3795,6800.0
2013-08-06 14:50:00,12.01,12.03,12.01,12.02,43200.0,10.3795,10.3968,10.3795,10.3881,43200.0
2013-08-06 14:55:00,12.02,12.03,12.02,12.02,63200.0,10.3881,10.3968,10.3881,10.3881,63200.0
2013-08-06 15:00:00,12.02,12.03,12.02,12.02,36400.0,10.3881,10.3968,10.3881,10.3881,36400.0
2013-08-06 15:05:00,12.02,12.03,12.02,12.03,4400.0,10.3881,10.3968,10.3881,10.3968,4400.0
2013-08-06 15:10:00,12.02,12.02,12.02,12.02,4800.0,10.3881,10.3881,10.3881,10.3881,4800.0
2013-08-06 15:15:00,12.02,12.03,12.02,12.02,33600.0,10.3881,10.3968,10.3881,10.3881,33600.0
2013-08-06 15:20:00,12.03,12.03,12.02,12.02,20000.0,10.3968,10.3968,10.3881,10.3881,20000.0
2013-08-06 15:25:00,12.03,12.03,12.02,12.03,22800.0,10.3968,10.3968,10.3881,10.3968,22800.0
2013-08-06 15:30:00,12.03,12.03,12.01,12.01,14000.0,10.3968,10.3968,10.3795,10.3795,14000.0
2013-08-06 15:35:00,12.02,12.03,12.01,12.02,26800.0,10.3881,10.3968,10.3795,10.3881,26800.0
2013-08-06 15:40:00,12.02,12.03,12.02,12.02,57200.0,10.3881,10.3968,10.3881,10.3881,57200.0
2013-08-06 15:45:00,12.01,12.02,12.01,12.01,80800.0,10.3795,10.3881,10.3795,10.3795,80800.0
2013-08-06 15:50:00,12.01,12.01,12.0,12.01,27600.0,10.3795,10.3795,10.3709,10.3795,27600.0
2013-08-06 15:55:00,12.01,12.01,12.0,12.0,94800.0,10.3795,10.3795,10.3709,10.3709,94800.0
2013-08-07 09:30:00,11.99,11.99,11.98,11.99,12800.0,10.3622,10.3622,10.3536,10.3622,12800.0
2013-08-07 09:35:00,11.99,12.0,11.98,11.99,12800.0,10.3622,10.3709,10.3536,10.3622,12800.0
2013-08-07 09:40:00,11.99,12.01,11.99,12.01,10000.0,10.3622,10.3795,10.3622,10.3795,10000.0
2013-08-07 09:45:00,12.01,12.06,12.01,12.05,30400.0,10.3795,10.4227,10.3795,10.4141,30400.0
2013-08-07 09:50:00,12.05,12.07,12.04,12.05,29600.0,10.4141,10.4314,10.4054,10.4141,29600.0
2013-08-07 09:55:00,12.05,12.06,12.01,12.04,52800.0,10.4141,10.4227,10.3795,10.4054,52800.0
2013-08-07 10:00:00,12.04,12.04,12.0,12.02,40400.0,10.4054,10.4054,10.3709,10.3881,40400.0
2013-08-07 10:05:00,12.02,12.03,12.02,12.02,18000.0,10.3881,10.3968,10.3881,10.3881,18000.0
2013-08-07 10:10:00,12.02,12.03,12.02,12.03,30400.0,10.3881,10.3968,10.3881,10.3968,30400.0
2013-08-07 10:15:00,12.03,12.07,12.03,12.07,20000.0,10.3968,10.4314,10.3968,10.4314,20000.0
2013-08-07 10:20:00,12.08,12.08,12.07,12.08,24800.0,10.44,10.44,10.4314,10.44,24800.0
2013-08-07 10:25:00,12.08,12.08,12.08,12.08,76800.0,10.44,10.44,10.44,10.44,76800.0
2013-08-07 10:30:00,12.07,12.08,12.06,12.08,16400.0,10.4314,10.44,10.4227,10.44,16400.0
2013-08-07 10:35:00,12.09,12.09,12.07,12.08,22800.0,10.4486,10.4486,10.4314,10.44,22800.0
2013-08-07 10:40:00,12.09,12.1,12.08,12.1,9200.0,10.4486,10.4573,10.44,10.4573,9200.0
2013-08-07 10:45:00,12.1,12.1,12.09,12.1,12000.0,10.4573,10.4573,10.4486,10.4573,12000.0
2013-08-07 10:50:00,12.1,12.1,12.09,12.09,10000.0,10.4573,10.4573,10.4486,10.4486,10000.0
2013-08-07 10:55:00,12.09,12.09,12.08,12.08,11600.0,10.4486,10.4486,10.44,10.44,11600.0
2013-08-07 11:00:00,12.08,12.09,12.07,12.09,15600.0,10.44,10.4486,10.4314,10.4486,15600.0
2013-08-07 11:05:00,12.08,12.09,12.08,12.09,10800.0,10.44,10.4486,10.44,10.4486,10800.0
2013-08-07 11:10:00,12.09,12.09,12.09,12.09,2800.0,10.4486,10.4486,10.4486,10.4486,2800.0
2013-08-07 11:15:00,12.09,12.09,12.08,12.08,15200.0,10.4486,10.4486,10.44,10.44,15200.0
2013-08-07 11:20:00,12.08,12.08,12.08,12.08,10000.0,10.44,10.44,10.44,10.44,10000.0
2013-08-07 11:25:00,12.08,12.08,12.08,12.08,10400.0,10.44,10.44,10.44,10.44,10400.0
2013-08-07 11:30:00,12.08,12.08,12.06,12.06,58400.0,10.44,10.44,10.4227,10.4227,58400.0
2013-08-07 11:35:00,12.07,12.08,12.07,12.08,15600.0,10.4314,10.44,10.4314,10.44,15600.0
2013-08-07 11:40:00,12.08,12.09,12.08,12.09,16000.0,10.44,10.4486,10.44,10.4486,16000.0
2013-08-07 11:45:00,12.09,12.1,12.09,12.1,5600.0,10.4486,10.4573,10.4486,10.4573,5600.0
2013-08-07 11:50:00,12.1,12.11,12.09,12.11,15200.0,10.4573,10.4659,10.4486,10.4659,15200.0
2013-08-07 11:55:00,12.11,12.11,12.1,12.1,11600.0,10.4659,10.4659,10.4573,10.4573,11600.0
2013-08-07 12:00:00,12.1,12.11,12.1,12.11,12800.0,10.4573,10.4659,10.4573,10.4659,12800.0
2013-08-07 12:05:00,12.11,12.12,12.11,12.12,13200.0,10.4659,10.4746,10.4659,10.4746,13200.0
2013-08-07 12:10:00,12.12,12.12,12.12,12.12,8400.0,10.4746,10.4746,10.4746,10.4746,8400.0
2013-08-07 12:15:00,12.12,12.12,12.12,12.12,14400.0,10.4746,10.4746,10.4746,10.4746,14400.0
2013-08-07 12:20:00,12.12,12.12,12.12,12.12,8000.0,10.4746,10.4746,10.4746,10.4746,8000.0
2013-08-07 12:25:00,12.12,12.12,12.1,12.1,18800.0,10.4746,10.4746,10.4573,10.4573,18800.0
2013-08-07 12:30:00,12.1,12.11,12.1,12.1,5600.0,10.4573,10.4659,10.4573,10.4573,5600.0
2013-08-07 12:35:00,12.11,12.12,12.1,12.11,11600.0,10.4659,10.4746,10.4573,10.4659,11600.0
2013-08-07 12:40:00,12.11,12.11,12.11,12.11,7200.0,10.4659,10.4659,10.4659,10.4659,7200.0
2013-08-07 12:45:00,12.11,12.12,12.11,12.12,6800.0,10.4659,10.4746,10.4659,10.4746,6800.0
2013-08-07 12:50:00,12.12,12.12,12.1,12.11,10400.0,10.4746,10.4746,10.4573,10.4659,10400.0
2013-08-07 12:55:00,12.11,12.11,12.1,12.11,14800.0,10.4659,10.4659,10.4573,10.4659,14800.0
2013-08-07 13:00:00,12.11,12.11,12.11,12.11,7200.0,10.4659,10.4659,10.4659,10.4659,7200.0
2013-08-07 13:05:00,12.11,12.11,12.1,12.1,8000.0,10.4659,10.4659,10.4573,10.4573,8000.0
2013-08-07 13:10:00,12.1,12.11,12.1,12.11,40400.0,10.4573,10.4659,10.4573,10.4659,40400.0
2013-08-07 13:15:00,12.11,12.12,12.11,12.12,10800.0,10.4659,10.4746,10.4659,10.4746,10800.0
2013-08-07 13:20:00,12.11,12.12,12.11,12.11,36000.0,10.4659,10.4746,10.4659,10.4659,36000.0
2013-08-07 13:25:00,12.11,12.12,12.11,12.12,12000.0,10.4659,10.4746,10.4659,10.4746,12000.0
2013-08-07 13:30:00,12.12,12.12,12.12,12.12,10400.0,10.4746,10.4746,10.4746,10.4746,10400.0
2013-08-07 13:35:00,12.12,12.12,12.12,12.12,20800.0,10.4746,10.4746,10.4746,10.4746,20800.0
2013-08-07 13:40:00,12.12,12.13,12.12,12.13,14800.0,10.4746,10.4832,10.4746,10.4832,14800.0
2013-08-07 13:45:00,12.13,12.13,12.12,12.12,11600.0,10.4832,10.4832,10.4746,10.4746,11600.0
2013-08-07 13:50:00,12.11,12.11,12.11,12.11,8400.0,10.4659,10.4659,10.4659,10.4659,8400.0
2013-08-07 13:55:00,12.11,12.11,12.1,12.11,10800.0,10.4659,10.4659,10.4573,10.4659,10800.0
2013-08-07 14:00:00,12.11,12.11,12.09,12.11,98000.0,10.4659,10.4659,10.4486,10.4659,98000.0
2013-08-07 14:05:00,12.11,12.11,12.11,12.11,16000.0,10.4659,10.4659,10.4659,10.4659,16000.0
2013-08-07 14:10:00,12.11,12.11,12.11,12.11,8000.0,10.4659,10.4659,10.4659,10.4659,8000.0
2013-08-07 14:15:00,12.11,12.13,12.11,12.13,48400.0,10.4659,10.4832,10.4659,10.4832,48400.0
2013-08-07 14:20:00,12.13,12.13,12.11,12.11,18800.0,10.4832,10.4832,10.4659,10.4659,18800.0
2013-08-07 14:25:00,12.11,12.13,12.11,12.13,23600.0,10.4659,10.4832,10.4659,10.4832,23600.0
2013-08-07 14:30:00,12.13,12.13,12.12,12.13,29600.0,10.4832,10.4832,10.4746,10.4832,29600.0
2013-08-07 14:35:00,12.13,12.13,12.13,12.13,8400.0,10.4832,10.4832,10.4832,10.4832,8400.0
2013-08-07 14:40:00,12.13,12.13,12.12,12.12,10000.0,10.4832,10.4832,10.4746,10.4746,10000.0
2013-08-07 14:45:00,12.12,12.12,12.11,12.11,6400.0,10.4746,10.4746,10.4659,10.4659,6400.0
2013-08-07 14:50:00,12.11,12.11,12.1,12.1,46400.0,10.4659,10.4659,10.4573,10.4573,46400.0
2013-08-07 14:55:00,12.1,12.1,12.1,12.1,49200.0,10.4573,10.4573,10.4573,10.4573,49200.0
2013-08-07 15:00:00,12.1,12.1,12.1,12.1,27200.0,10.4573,10.4573,10.4573,10.4573,27200.0
2013-08-07 15:05:00,12.1,12.12,12.1,12.12,14400.0,10.4573,10.4746,10.4573,10.4746,14400.0
2013-08-07 15:10:00,12.12,12.13,12.12,12.13,33200.0,10.4746,10.4832,10.4746,10.4832,33200.0
2013-08-07 15:15:00,12.13,12.14,12.13,12.13,31600.0,10.4832,10.4918,10.4832,10.4832,31600.0
2013-08-07 15:20:00,12.13,12.13,12.12,12.12,15200.0,10.4832,10.4832,10.4746,10.4746,15200.0
2013-08-07 15:25:00,12.12,12.12,12.1,12.11,18400.0,10.4746,10.4746,10.4573,10.4659,18400.0
2013-08-07 15:30:00,12.11,12.12,12.11,12.11,88000.0,10.4659,10.4746,10.4659,10.4659,88000.0
2013-08-07 15:35:00,12.11,12.13,12.11,12.13,25200.0,10.4659,10.4832,10.4659,10.4832,25200.0
2013-08-07 15:40:00,12.13,12.13,12.13,12.13,32000.0,10.4832,10.4832,10.4832,10.4832,32000.0
2013-08-07 15:45:00,12.13,12.14,12.13,12.14,53600.0,10.4832,10.4918,10.4832,10.4918,53600.0
2013-08-07 15:50:00,12.14,12.16,12.14,12.16,242400.0,10.4918,10.5091,10.4918,10.5091,242400.0
2013-08-07 15:55:00,12.16,12.18,12.15,12.17,439600.0,10.5091,10.5264,10.5005,10.5178,439600.0
2013-08-08 09:30:00,12.22,12.28,12.2,12.2,41200.0,10.561,10.6128,10.5437,10.5437,41200.0
2013-08-08 09:35:00,12.21,12.22,12.2,12.2,27600.0,10.5523,10.561,10.5437,10.5437,27600.0
2013-08-08 09:40:00,12.2,12.2,12.16,12.16,31600.0,10.5437,10.5437,10.5091,10.5091,31600.0
2013-08-08 09:45:00,12.15,12.17,12.13,12.17,154400.0,10.5005,10.5178,10.4832,10.5178,154400.0
2013-08-08 09:50:00,12.16,12.17,12.14,12.15,30800.0,10.5091,10.5178,10.4918,10.5005,30800.0
2013-08-08 09:55:00,12.15,12.15,12.14,12.15,16000.0,10.5005,10.5005,10.4918,10.5005,16000.0
2013-08-08 10:00:00,12.15,12.19,12.15,12.18,60000.0,10.5005,10.5351,10.5005,10.5264,60000.0
2013-08-08 10:05:00,12.17,12.19,12.16,12.16,50400.0,10.5178,10.5351,10.5091,10.5091,50400.0
2013-08-08 10:10:00,12.17,12.18,12.16,12.17,48800.0,10.5178,10.5264,10.5091,10.5178,48800.0
2013-08-08 10:15:00,12.17,12.18,12.17,12.17,23200.0,10.5178,10.5264,10.5178,10.5178,23200.0
2013-08-08 10:20:00,12.17,12.18,12.17,12.17,17600.0,10.5178,10.5264,10.5178,10.5178,17600.0
2013-08-08 10:25:00,12.18,12.18,12.17,12.17,24000.0,10.5264,10.5264,10.5178,10.5178,24000.0
2013-08-08 10:30:00,12.18,12.18,12.17,12.17,23600.0,10.5264,10.5264,10.5178,10.5178,23600.0
2013-08-08 10:35:00,12.17,12.17,12.14,12.14,16800.0,10.5178,10.5178,10.4918,10.4918,16800.0
2013-08-08 10:40:00,12.14,12.14,12.12,12.13,37600.0,10.4918,10.4918,10.4746,10.4832,37600.0
2013-08-08 10:45:00,12.13,12.13,12.13,12.13,28000.0,10.4832,10.4832,10.4832,10.4832,28000.0
2013-08-08 10:50:00,12.13,12.13,12.13,12.13,13200.0,10.4832,10.4832,10.4832,10.4832,13200.0
2013-08-08 10:55:00,12.13,12.15,12.13,12.15,32000.0,10.4832,10.5005,10.4832,10.5005,32000.0
2013-08-08 11:00:00,12.15,12.15,12.15,12.15,12800.0,10.5005,10.5005,10.5005,10.5005,12800.0
2013-08-08 11:05:00,12.16,12.17,12.15,12.17,34400.0,10.5091,10.5178,10.5005,10.5178,34400.0
2013-08-08 11:10:00,12.17,12.17,12.17,12.17,6800.0,10.5178,10.5178,10.5178,10.5178,6800.0
2013-08-08 11:15:00,12.17,12.17,12.16,12.17,37200.0,10.5178,10.5178,10.5091,10.5178,37200.0
2013-08-08 11:20:00,12.17,12.19,12.17,12.18,18000.0,10.5178,10.5351,10.5178,10.5264,18000.0
2013-08-08 11:25:00,12.18,12.18,12.17,12.17,16800.0,10.5264,10.5264,10.5178,10.5178,16800.0
2013-08-08 11:30:00,12.17,12.18,12.16,12.17,14000.0,10.5178,10.5264,10.5091,10.5178,14000.0
2013-08-08 11:35:00,12.16,12.17,12.16,12.17,23200.0,10.5091,10.5178,10.5091,10.5178,23200.0
2013-08-08 11:40:00,12.18,12.19,12.17,12.19,61600.0,10.5264,10.5351,10.5178,10.5351,61600.0
2013-08-08 11:45:00,12.19,12.2,12.19,12.2,46400.0,10.5351,10.5437,10.5351,10.5437,46400.0
2013-08-08 11:50:00,12.2,12.2,12.19,12.19,20800.0,10.5437,10.5437,10.5351,10.5351,20800.0
2013-08-08 11:55:00,12.19,12.2,12.19,12.2,11600.0,10.5351,10.5437,10.5351,10.5437,11600.0
2013-08-08 12:00:00,12.2,12.21,12.2,12.21,14800.0,10.5437,10.5523,10.5437,10.5523,14800.0
2013-08-08 12:05:00,12.21,12.22,12.21,12.22,13600.0,10.5523,10.561,10.5523,10.561,13600.0
2013-08-08 12:10:00,12.22,12.24,12.22,12.24,53200.0,10.561,10.5783,10.561,10.5783,53200.0
2013-08-08 12:15:00,12.24,12.25,12.24,12.25,15200.0,10.5783,10.5869,10.5783,10.5869,15200.0
2013-08-08 12:20:00,12.25,12.25,12.24,12.24,16000.0,10.5869,10.5869,10.5783,10.5783,16000.0
2013-08-08 12:25:00,12.24,12.24,12.22,12.23,23200.0,10.5783,10.5783,10.561,10.5696,23200.0
2013-08-08 12:30:00,12.23,12.24,12.23,12.24,25200.0,10.5696,10.5783,10.5696,10.5783,25200.0
2013-08-08 12:35:00,12.24,12.24,12.23,12.23,2400.0,10.5783,10.5783,10.5696,10.5696,2400.0
2013-08-08 12:40:00,12.23,12.23,12.22,12.23,5600.0,10.5696,10.5696,10.561,10.5696,5600.0
2013-08-08 12:45:00,12.22,12.23,12.21,12.21,12800.0,10.561,10.5696,10.5523,10.5523,12800.0
2013-08-08 12:50:00,12.21,12.21,12.21,12.21,15200.0,10.5523,10.5523,10.5523,10.5523,15200.0
2013-08-08 12:55:00,12.21,12.21,12.21,12.21,10800.0,10.5523,10.5523,10.5523,10.5523,10800.0
2013-08-08 13:00:00,12.21,12.22,12.21,12.22,30800.0,10.5523,10.561,10.5523,10.561,30800.0
2013-08-08 13:05:00,12.22,12.23,12.22,12.22,14800.0,10.561,10.5696,10.561,10.561,14800.0
2013-08-08 13:10:00,12.22,12.22,12.21,12.22,111600.0,10.561,10.561,10.5523,10.561,111600.0
2013-08-08 13:15:00,12.22,12.22,12.21,12.22,9600.0,10.561,10.561,10.5523,10.561,9600.0
2013-08-08 13:20:00,12.22,12.22,12.21,12.21,4800.0,10.561,10.561,10.5523,10.5523,4800.0
2013-08-08 13:25:00,12.22,12.22,12.22,12.22,9600.0,10.561,10.561,10.561,10.561,9600.0
2013-08-08 13:30:00,12.22,12.22,12.22,12.22,18000.0,10.561,10.561,10.561,10.561,18000.0
2013-08-08 13:35:00,12.22,12.22,12.22,12.22,11600.0,10.561,10.561,10.561,10.561,11600.0
2013-08-08 13:40:00,12.22,12.22,12.22,12.22,8800.0,10.561,10.561,10.561,10.561,8800.0
2013-08-08 13:45:00,12.22,12.22,12.22,12.22,8800.0,10.561,10.561,10.561,10.561,8800.0
2013-08-08 13:50:00,12.22,12.22,12.22,12.22,13600.0,10.561,10.561,10.561,10.561,13600.0
2013-08-08 13:55:00,12.22,12.22,12.22,12.22,6400.0,10.561,10.561,10.561,10.561,6400.0
2013-08-08 14:00:00,12.22,12.24,12.22,12.24,32400.0,10.561,10.5783,10.561,10.5783,32400.0
2013-08-08 14:05:00,12.23,12.24,12.23,12.23,12400.0,10.5696,10.5783,10.5696,10.5696,12400.0
2013-08-08 14:10:00,12.23,12.24,12.23,12.23,6800.0,10.5696,10.5783,10.5696,10.5696,6800.0
2013-08-08 14:15:00,12.23,12.25,12.23,12.25,24000.0,10.5696,10.5869,10.5696,10.5869,24000.0
2013-08-08 14:20:00,12.25,12.26,12.25,12.26,22000.0,10.5869,10.5956,10.5869,10.5956,22000.0
2013-08-08 14:25:00,12.26,12.26,12.25,12.26,14000.0,10.5956,10.5956,10.5869,10.5956,14000.0
2013-08-08 14:30:00,12.25,12.26,12.24,12.24,24800.0,10.5869,10.5956,10.5783,10.5783,24800.0
2013-08-08 14:35:00,12.24,12.24,12.24,12.24,6400.0,10.5783,10.5783,10.5783,10.5783,6400.0
2013-08-08 14:40:00,12.24,12.24,12.24,12.24,7600.0,10.5783,10.5783,10.5783,10.5783,7600.0
2013-08-08 14:45:00,12.23,12.24,12.22,12.24,10400.0,10.5696,10.5783,10.561,10.5783,10400.0
2013-08-08 14:50:00,12.23,12.23,12.23,12.23,7600.0,10.5696,10.5696,10.5696,10.5696,7600.0
2013-08-08 14:55:00,12.23,12.24,12.23,12.24,16400.0,10.5696,10.5783,10.5696,10.5783,16400.0
2013-08-08 15:00:00,12.24,12.24,12.24,12.24,15200.0,10.5783,10.5783,10.5783,10.5783,15200.0
2013-08-08 15:05:00,12.24,12.25,12.24,12.25,16400.0,10.5783,10.5869,10.5783,10.5869,16400.0
2013-08-08 15:10:00,12.25,12.25,12.24,12.24,20000.0,10.5869,10.5869,10.5783,10.5783,20000.0
2013-08-08 15:15:00,12.24,12.25,12.24,12.24,26400.0,10.5783,10.5869,10.5783,10.5783,26400.0
2013-08-08 15:20:00,12.24,12.25,12.22,12.22,16400.0,10.5783,10.5869,10.561,10.561,16400.0
2013-08-08 15:25:00,12.23,12.23,12.23,12.23,22400.0,10.5696,10.5696,10.5696,10.5696,22400.0
2013-08-08 15:30:00,12.23,12.24,12.23,12.24,26800.0,10.5696,10.5783,10.5696,10.5783,26800.0
2013-08-08 15:35:00,12.24,12.24,12.23,12.23,21200.0,10.5783,10.5783,10.5696,10.5696,21200.0
2013-08-08 15:40:00,12.23,12.24,12.22,12.24,94000.0,10.5696,10.5783,10.561,10.5783,94000.0
2013-08-08 15:45:00,12.24,12.24,12.23,12.23,34800.0,10.5783,10.5783,10.5696,10.5696,34800.0
2013-08-08 15:50:00,12.23,12.24,12.22,12.22,46000.0,10.5696,10.5783,10.561,10.561,46000.0
2013-08-08 15:55:00,12.22,12.24,12.22,12.22,162800.0,10.561,10.5783,10.561,10.561,162800.0
2013-08-09 09:30:00,12.19,12.22,12.19,12.2,19200.0,10.5351,10.561,10.5351,10.5437,19200.0
2013-08-09 09:35:00,12.2,12.21,12.2,12.2,13200.0,10.5437,10.5523,10.5437,10.5437,13200.0
2013-08-09 09:40:00,12.2,12.21,12.2,12.21,56400.0,10.5437,10.5523,10.5437,10.5523,56400.0
2013-08-09 09:45:00,12.21,12.25,12.21,12.25,20800.0,10.5523,10.5869,10.5523,10.5869,20800.0
2013-08-09 09:50:00,12.25,12.26,12.24,12.24,8800.0,10.5869,10.5956,10.5783,10.5783,8800.0
2013-08-09 09:55:00,12.24,12.24,12.24,12.24,10000.0,10.5783,10.5783,10.5783,10.5783,10000.0
2013-08-09 10:00:00,12.26,12.26,12.25,12.26,5600.0,10.5956,10.5956,10.5869,10.5956,5600.0
2013-08-09 10:05:00,12.26,12.26,12.24,12.24,16800.0,10.5956,10.5956,10.5783,10.5783,16800.0
2013-08-09 10:10:00,12.24,12.24,12.24,12.24,10000.0,10.5783,10.5783,10.5783,10.5783,10000.0
2013-08-09 10:15:00,12.24,12.25,12.23,12.23,16000.0,10.5783,10.5869,10.5696,10.5696,16000.0
2013-08-09 10:20:00,12.23,12.23,12.22,12.23,16800.0,10.5696,10.5696,10.561,10.5696,16800.0
2013-08-09 10:25:00,12.23,12.24,12.23,12.24,9200.0,10.5696,10.5783,10.5696,10.5783,9200.0
2013-08-09 10:30:00,12.24,12.24,12.24,12.24,2400.0,10.5783,10.5783,10.5783,10.5783,2400.0
2013-08-09 10:35:00,12.25,12.26,12.24,12.25,16400.0,10.5869,10.5956,10.5783,10.5869,16400.0
2013-08-09 10:40:00,12.25,12.27,12.25,12.27,4400.0,10.5869,10.6042,10.5869,10.6042,4400.0
2013-08-09 10:45:00,12.27,12.28,12.27,12.27,16000.0,10.6042,10.6128,10.6042,10.6042,16000.0
2013-08-09 10:50:00,12.27,12.27,12.26,12.27,26800.0,10.6042,10.6042,10.5956,10.6042,26800.0
2013-08-09 10:55:00,12.27,12.27,12.26,12.27,14400.0,10.6042,10.6042,10.5956,10.6042,14400.0
2013-08-09 11:00:00,12.26,12.27,12.26,12.27,43200.0,10.5956,10.6042,10.5956,10.6042,43200.0
2013-08-09 11:05:00,12.26,12.26,12.25,12.26,21600.0,10.5956,10.5956,10.5869,10.5956,21600.0
2013-08-09 11:10:00,12.27,12.27,12.25,12.26,11600.0,10.6042,10.6042,10.5869,10.5956,11600.0
2013-08-09 11:15:00,12.26,12.27,12.26,12.26,27200.0,10.5956,10.6042,10.5956,10.5956,27200.0
2013-08-09 11:20:00,12.26,12.26,12.24,12.24,23200.0,10.5956,10.5956,10.5783,10.5783,23200.0
2013-08-09 11:25:00,12.24,12.25,12.22,12.25,38800.0,10.5783,10.5869,10.561,10.5869,38800.0
2013-08-09 11:30:00,12.25,12.26,12.24,12.25,19600.0,10.5869,10.5956,10.5783,10.5869,19600.0
2013-08-09 11:35:00,12.25,12.26,12.25,12.26,8400.0,10.5869,10.5956,10.5869,10.5956,8400.0
2013-08-09 11:40:00,12.26,12.26,12.25,12.26,10000.0,10.5956,10.5956,10.5869,10.5956,10000.0
2013-08-09 11:45:00,12.26,12.27,12.26,12.26,12800.0,10.5956,10.6042,10.5956,10.5956,12800.0
2013-08-09 11:50:00,12.26,12.27,12.25,12.25,21600.0,10.5956,10.6042,10.5869,10.5869,21600.0
2013-08-09 11:55:00,12.25,12.26,12.25,12.26,8400.0,10.5869,10.5956,10.5869,10.5956,8400.0
2013-08-09 12:00:00,12.25,12.25,12.25,12.25,27600.0,10.5869,10.5869,10.5869,10.5869,27600.0
2013-08-09 12:05:00,12.25,12.25,12.25,12.25,18400.0,10.5869,10.5869,10.5869,10.5869,18400.0
2013-08-09 12:10:00,12.26,12.27,12.26,12.27,40800.0,10.5956,10.6042,10.5956,10.6042,40800.0
2013-08-09 12:15:00,12.27,12.27,12.25,12.25,20000.0,10.6042,10.6042,10.5869,10.5869,20000.0
2013-08-09 12:20:00,12.26,12.27,12.25,12.26,16000.0,10.5956,10.6042,10.5869,10.5956,16000.0
2013-08-09 12:25:00,12.26,12.26,12.25,12.26,4800.0,10.5956,10.5956,10.5869,10.5956,4800.0
2013-08-09 12:30:00,12.26,12.27,12.26,12.27,4000.0,10.5956,10.6042,10.5956,10.6042,4000.0
2013-08-09 12:35:00,12.27,12.28,12.27,12.28,6800.0,10.6042,10.6128,10.6042,10.6128,6800.0
2013-08-09 12:40:00,12.28,12.29,12.27,12.27,14400.0,10.6128,10.6215,10.6042,10.6042,14400.0
2013-08-09 12:45:00,12.27,12.27,12.27,12.27,800.0,10.6042,10.6042,10.6042,10.6042,800.0
2013-08-09 12:50:00,12.27,12.28,12.27,12.28,11600.0,10.6042,10.6128,10.6042,10.6128,11600.0
2013-08-09 12:55:00,12.28,12.28,12.28,12.28,10400.0,10.6128,10.6128,10.6128,10.6128,10400.0
2013-08-09 13:00:00,12.28,12.29,12.28,12.28,6000.0,10.6128,10.6215,10.6128,10.6128,6000.0
2013-08-09 13:05:00,12.28,12.28,12.28,12.28,6800.0,10.6128,10.6128,10.6128,10.6128,6800.0
2013-08-09 13:10:00,12.28,12.28,12.28,12.28,15200.0,10.6128,10.6128,10.6128,10.6128,15200.0
2013-08-09 13:15:00,12.27,12.28,12.27,12.28,9200.0,10.6042,10.6128,10.6042,10.6128,9200.0
2013-08-09 13:20:00,12.28,12.28,12.27,12.28,82800.0,10.6128,10.6128,10.6042,10.6128,82800.0
2013-08-09 13:25:00,12.28,12.29,12.28,12.29,6400.0,10.6128,10.6215,10.6128,10.6215,6400.0
2013-08-09 13:30:00,12.29,12.29,12.28,12.28,7200.0,10.6215,10.6215,10.6128,10.6128,7200.0
2013-08-09 13:35:00,12.28,12.28,12.28,12.28,4400.0,10.6128,10.6128,10.6128,10.6128,4400.0
2013-08-09 13:40:00,12.28,12.29,12.28,12.29,24000.0,10.6128,10.6215,10.6128,10.6215,24000.0
2013-08-09 13:45:00,12.29,12.29,12.28,12.29,13200.0,10.6215,10.6215,10.6128,10.6215,13200.0
2013-08-09 13:50:00,12.29,12.29,12.28,12.29,12400.0,10.6215,10.6215,10.6128,10.6215,12400.0
2013-08-09 13:55:00,12.29,12.3,12.29,12.3,38400.0,10.6215,10.6301,10.6215,10.6301,38400.0
2013-08-09 14:00:00,12.3,12.3,12.29,12.29,16800.0,10.6301,10.6301,10.6215,10.6215,16800.0
2013-08-09 14:05:00,12.29,12.29,12.28,12.29,4400.0,10.6215,10.6215,10.6128,10.6215,4400.0
2013-08-09 14:10:00,12.28,12.28,12.28,12.28,14000.0,10.6128,10.6128,10.6128,10.6128,14000.0
2013-08-09 14:15:00,12.28,12.28,12.27,12.28,28000.0,10.6128,10.6128,10.6042,10.6128,28000.0
2013-08-09 14:20:00,12.28,12.28,12.28,12.28,149200.0,10.6128,10.6128,10.6128,10.6128,149200.0
2013-08-09 14:25:00,12.28,12.28,12.27,12.28,14400.0,10.6128,10.6128,10.6042,10.6128,14400.0
2013-08-09 14:30:00,12.29,12.29,12.28,12.28,4400.0,10.6215,10.6215,10.6128,10.6128,4400.0
2013-08-09 14:35:00,12.28,12.28,12.27,12.27,6800.0,10.6128,10.6128,10.6042,10.6042,6800.0
2013-08-09 14:40:00,12.27,12.27,12.26,12.26,11600.0,10.6042,10.6042,10.5956,10.5956,11600.0
2013-08-09 14:45:00,12.27,12.27,12.27,12.27,8400.0,10.6042,10.6042,10.6042,10.6042,8400.0
2013-08-09 14:50:00,12.27,12.29,12.27,12.29,15200.0,10.6042,10.6215,10.6042,10.6215,15200.0
2013-08-09 14:55:00,12.28,12.29,12.28,12.29,25600.0,10.6128,10.6215,10.6128,10.6215,25600.0
2013-08-09 15:00:00,12.3,12.3,12.29,12.3,29600.0,10.6301,10.6301,10.6215,10.6301,29600.0
2013-08-09 15:05:00,12.3,12.3,12.29,12.3,13600.0,10.6301,10.6301,10.6215,10.6301,13600.0
2013-08-09 15:10:00,12.3,12.3,12.29,12.3,11200.0,10.6301,10.6301,10.6215,10.6301,11200.0
2013-08-09 15:15:00,12.3,12.3,12.3,12.3,24800.0,10.6301,10.6301,10.6301,10.6301,24800.0
2013-08-09 15:20:00,12.3,12.31,12.3,12.3,12400.0,10.6301,10.6388,10.6301,10.6301,12400.0
2013-08-09 15:25:00,12.3,12.3,12.29,12.29,12800.0,10.6301,10.6301,10.6215,10.6215,12800.0
2013-08-09 15:30:00,12.29,12.29,12.27,12.27,30800.0,10.6215,10.6215,10.6042,10.6042,30800.0
2013-08-09 15:35:00,12.26,12.27,12.26,12.27,20400.0,10.5956,10.6042,10.5956,10.6042,20400.0
2013-08-09 15:40:00,12.27,12.27,12.27,12.27,16400.0,10.6042,10.6042,10.6042,10.6042,16400.0
2013-08-09 15:45:00,12.27,12.28,12.26,12.27,41600.0,10.6042,10.6128,10.5956,10.6042,41600.0
2013-08-09 15:50:00,12.27,12.28,12.26,12.26,45200.0,10.6042,10.6128,10.5956,10.5956,45200.0
2013-08-09 15:55:00,12.26,12.28,12.26,12.27,104400.0,10.5956,10.6128,10.5956,10.6042,104400.0
2013-08-12 09:30:00,12.22,12.22,12.21,12.21,19600.0,10.561,10.561,10.5523,10.5523,19600.0
2013-08-12 09:35:00,12.22,12.24,12.22,12.24,5600.0,10.561,10.5783,10.561,10.5783,5600.0
2013-08-12 09:40:00,12.27,12.27,12.24,12.25,17200.0,10.6042,10.6042,10.5783,10.5869,17200.0
2013-08-12 09:45:00,12.25,12.26,12.24,12.24,20800.0,10.5869,10.5956,10.5783,10.5783,20800.0
2013-08-12 09:50:00,12.25,12.27,12.25,12.27,6400.0,10.5869,10.6042,10.5869,10.6042,6400.0
2013-08-12 09:55:00,12.28,12.28,12.25,12.25,8000.0,10.6128,10.6128,10.5869,10.5869,8000.0
2013-08-12 10:00:00,12.26,12.27,12.26,12.26,22800.0,10.5956,10.6042,10.5956,10.5956,22800.0
2013-08-12 10:05:00,12.27,12.27,12.26,12.26,1200.0,10.6042,10.6042,10.5956,10.5956,1200.0
2013-08-12 10:10:00,12.27,12.29,12.26,12.29,6800.0,10.6042,10.6215,10.5956,10.6215,6800.0
2013-08-12 10:15:00,12.28,12.3,12.28,12.28,4400.0,10.6128,10.6301,10.6128,10.6128,4400.0
2013-08-12 10:20:00,12.28,12.28,12.27,12.27,6800.0,10.6128,10.6128,10.6042,10.6042,6800.0
2013-08-12 10:25:00,12.27,12.27,12.27,12.27,5200.0,10.6042,10.6042,10.6042,10.6042,5200.0
2013-08-12 10:30:00,12.27,12.3,12.27,12.3,14400.0,10.6042,10.6301,10.6042,10.6301,14400.0
2013-08-12 10:35:00,12.29,12.31,12.29,12.3,9600.0,10.6215,10.6388,10.6215,10.6301,9600.0
2013-08-12 10:40:00,12.31,12.31,12.3,12.31,8000.0,10.6388,10.6388,10.6301,10.6388,8000.0
2013-08-12 10:45:00,12.31,12.31,12.31,12.31,4800.0,10.6388,10.6388,10.6388,10.6388,4800.0
2013-08-12 10:50:00,12.3,12.31,12.3,12.3,5600.0,10.6301,10.6388,10.6301,10.6301,5600.0
2013-08-12 10:55:00,12.3,12.31,12.3,12.3,26800.0,10.6301,10.6388,10.6301,10.6301,26800.0
2013-08-12 11:00:00,12.31,12.31,12.3,12.3,14400.0,10.6388,10.6388,10.6301,10.6301,14400.0
2013-08-12 11:05:00,12.3,12.3,12.3,12.3,8400.0,10.6301,10.6301,10.6301,10.6301,8400.0
2013-08-12 11:10:00,12.3,12.3,12.3,12.3,800.0,10.6301,10.6301,10.6301,10.6301,800.0
2013-08-12 11:15:00,12.3,12.3,12.3,12.3,6400.0,10.6301,10.6301,10.6301,10.6301,6400.0
2013-08-12 11:20:00,12.3,12.31,12.3,12.31,13600.0,10.6301,10.6388,10.6301,10.6388,13600.0
2013-08-12 11:25:00,12.31,12.31,12.3,12.3,17200.0,10.6388,10.6388,10.6301,10.6301,17200.0
2013-08-12 11:30:00,12.3,12.31,12.3,12.3,10000.0,10.6301,10.6388,10.6301,10.6301,10000.0
2013-08-12 11:35:00,12.3,12.31,12.3,12.31,10400.0,10.6301,10.6388,10.6301,10.6388,10400.0
2013-08-12 11:40:00,12.31,12.32,12.31,12.32,67200.0,10.6388,10.6474,10.6388,10.6474,67200.0
2013-08-12 11:45:00,12.31,12.32,12.31,12.31,8400.0,10.6388,10.6474,10.6388,10.6388,8400.0
2013-08-12 11:50:00,12.3,12.31,12.3,12.31,4000.0,10.6301,10.6388,10.6301,10.6388,4000.0
2013-08-12 11:55:00,12.31,12.31,12.3,12.3,12000.0,10.6388,10.6388,10.6301,10.6301,12000.0
2013-08-12 12:00:00,12.3,12.3,12.29,12.3,10000.0,10.6301,10.6301,10.6215,10.6301,10000.0
2013-08-12 12:05:00,12.3,12.3,12.29,12.3,20800.0,10.6301,10.6301,10.6215,10.6301,20800.0
2013-08-12 12:10:00,12.3,12.3,12.28,12.29,5200.0,10.6301,10.6301,10.6128,10.6215,5200.0
2013-08-12 12:15:00,12.29,12.29,12.29,12.29,242000.0,10.6215,10.6215,10.6215,10.6215,242000.0
2013-08-12 12:20:00,12.29,12.29,12.29,12.29,400.0,10.6215,10.6215,10.6215,10.6215,400.0
2013-08-12 12:25:00,12.29,12.29,12.28,12.28,2800.0,10.6215,10.6215,10.6128,10.6128,2800.0
2013-08-12 12:30:00,12.27,12.29,12.26,12.28,17600.0,10.6042,10.6215,10.5956,10.6128,17600.0
2013-08-12 12:35:00,12.29,12.29,12.29,12.29,1200.0,10.6215,10.6215,10.6215,10.6215,1200.0
2013-08-12 12:40:00,12.29,12.29,12.28,12.29,2800.0,10.6215,10.6215,10.6128,10.6215,2800.0
2013-08-12 12:45:00,12.29,12.29,12.29,12.29,1200.0,10.6215,10.6215,10.6215,10.6215,1200.0
2013-08-12 12:50:00,12.29,12.29,12.28,12.28,3200.0,10.6215,10.6215,10.6128,10.6128,3200.0
2013-08-12 12:55:00,12.28,12.28,12.27,12.28,6800.0,10.6128,10.6128,10.6042,10.6128,6800.0
2013-08-12 13:00:00,12.28,12.29,12.28,12.28,8000.0,10.6128,10.6215,10.6128,10.6128,8000.0
2013-08-12 13:05:00,12.29,12.29,12.28,12.28,3200.0,10.6215,10.6215,10.6128,10.6128,3200.0
2013-08-12 13:10:00,12.29,12.29,12.27,12.28,6800.0,10.6215,10.6215,10.6042,10.6128,6800.0
2013-08-12 13:15:00,12.27,12.28,12.27,12.28,6000.0,10.6042,10.6128,10.6042,10.6128,6000.0
2013-08-12 13:20:00,12.27,12.28,12.27,12.28,4800.0,10.6042,10.6128,10.6042,10.6128,4800.0
2013-08-12 13:25:00,12.28,12.28,12.26,12.27,19200.0,10.6128,10.6128,10.5956,10.6042,19200.0
2013-08-12 13:30:00,12.26,12.26,12.25,12.26,15600.0,10.5956,10.5956,10.5869,10.5956,15600.0
2013-08-12 13:35:00,12.26,12.26,12.25,12.25,7200.0,10.5956,10.5956,10.5869,10.5869,7200.0
2013-08-12 13:40:00,12.25,12.25,12.25,12.25,6000.0,10.5869,10.5869,10.5869,10.5869,6000.0
2013-08-12 13:45:00,12.25,12.25,12.24,12.25,16800.0,10.5869,10.5869,10.5783,10.5869,16800.0
2013-08-12 13:50:00,12.25,12.25,12.24,12.24,24400.0,10.5869,10.5869,10.5783,10.5783,24400.0
2013-08-12 13:55:00,12.24,12.25,12.24,12.25,17600.0,10.5783,10.5869,10.5783,10.5869,17600.0
2013-08-12 14:00:00,12.25,12.26,12.25,12.26,6400.0,10.5869,10.5956,10.5869,10.5956,6400.0
2013-08-12 14:05:00,12.26,12.26,12.26,12.26,7200.0,10.5956,10.5956,10.5956,10.5956,7200.0
2013-08-12 14:10:00,12.26,12.27,12.26,12.27,5200.0,10.5956,10.6042,10.5956,10.6042,5200.0
2013-08-12 14:15:00,12.27,12.27,12.26,12.27,7600.0,10.6042,10.6042,10.5956,10.6042,7600.0
2013-08-12 14:20:00,12.27,12.27,12.27,12.27,14800.0,10.6042,10.6042,10.6042,10.6042,14800.0
2013-08-12 14:25:00,12.27,12.27,12.27,12.27,14000.0,10.6042,10.6042,10.6042,10.6042,14000.0
2013-08-12 14:30:00,12.27,12.27,12.26,12.27,25200.0,10.6042,10.6042,10.5956,10.6042,25200.0
2013-08-12 14:35:00,12.27,12.27,12.27,12.27,9600.0,10.6042,10.6042,10.6042,10.6042,9600.0
2013-08-12 14:40:00,12.27,12.27,12.26,12.26,11600.0,10.6042,10.6042,10.5956,10.5956,11600.0
2013-08-12 14:45:00,12.26,12.26,12.26,12.26,9200.0,10.5956,10.5956,10.5956,10.5956,9200.0
2013-08-12 14:50:00,12.26,12.27,12.26,12.27,9200.0,10.5956,10.6042,10.5956,10.6042,9200.0
2013-08-12 14:55:00,12.27,12.27,12.27,12.27,4800.0,10.6042,10.6042,10.6042,10.6042,4800.0
2013-08-12 15:00:00,12.27,12.28,12.27,12.27,5200.0,10.6042,10.6128,10.6042,10.6042,5200.0
2013-08-12 15:05:00,12.27,12.27,12.27,12.27,10400.0,10.6042,10.6042,10.6042,10.6042,10400.0
2013-08-12 15:10:00,12.27,12.28,12.27,12.28,10400.0,10.6042,10.6128,10.6042,10.6128,10400.0
2013-08-12 15:15:00,12.28,12.28,12.28,12.28,8800.0,10.6128,10.6128,10.6128,10.6128,8800.0
2013-08-12 15:20:00,12.28,12.29,12.28,12.29,56000.0,10.6128,10.6215,10.6128,10.6215,56000.0
2013-08-12 15:25:00,12.29,12.29,12.28,12.29,56000.0,10.6215,10.6215,10.6128,10.6215,56000.0
2013-08-12 15:30:00,12.29,12.29,12.28,12.29,24400.0,10.6215,10.6215,10.6128,10.6215,24400.0
2013-08-12 15:35:00,12.29,12.29,12.29,12.29,79200.0,10.6215,10.6215,10.6215,10.6215,79200.0
2013-08-12 15:40:00,12.29,12.29,12.28,12.29,101600.0,10.6215,10.6215,10.6128,10.6215,101600.0
2013-08-12 15:45:00,12.29,12.29,12.28,12.29,163600.0,10.6215,10.6215,10.6128,10.6215,163600.0
2013-08-12 15:50:00,12.29,12.29,12.28,12.28,46400.0,10.6215,10.6215,10.6128,10.6128,46400.0
2013-08-12 15:55:00,12.28,12.29,12.27,12.27,87600.0,10.6128,10.6215,10.6042,10.6042,87600.0
2013-08-13 09:30:00,12.05,12.33,12.05,12.29,50800.0,10.4141,10.6561,10.4141,10.6215,50800.0
2013-08-13 09:35:00,12.28,12.29,12.27,12.28,16000.0,10.6128,10.6215,10.6042,10.6128,16000.0
2013-08-13 09:40:00,12.28,12.29,12.27,12.29,26800.0,10.6128,10.6215,10.6042,10.6215,26800.0
2013-08-13 09:45:00,12.29,12.29,12.28,12.29,32800.0,10.6215,10.6215,10.6128,10.6215,32800.0
2013-08-13 09:50:00,12.29,12.3,12.29,12.29,27600.0,10.6215,10.6301,10.6215,10.6215,27600.0
2013-08-13 09:55:00,12.29,12.3,12.28,12.29,18000.0,10.6215,10.6301,10.6128,10.6215,18000.0
2013-08-13 10:00:00,12.29,12.29,12.27,12.28,16400.0,10.6215,10.6215,10.6042,10.6128,16400.0
2013-08-13 10:05:00,12.28,12.28,12.26,12.27,12800.0,10.6128,10.6128,10.5956,10.6042,12800.0
2013-08-13 10:10:00,12.27,12.27,12.26,12.26,6800.0,10.6042,10.6042,10.5956,10.5956,6800.0
2013-08-13 10:15:00,12.27,12.27,12.25,12.26,21600.0,10.6042,10.6042,10.5869,10.5956,21600.0
2013-08-13 10:20:00,12.26,12.28,12.26,12.28,14400.0,10.5956,10.6128,10.5956,10.6128,14400.0
2013-08-13 10:25:00,12.28,12.28,12.27,12.28,8400.0,10.6128,10.6128,10.6042,10.6128,8400.0
2013-08-13 10:30:00,12.28,12.28,12.26,12.28,8400.0,10.6128,10.6128,10.5956,10.6128,8400.0
2013-08-13 10:35:00,12.28,12.28,12.27,12.27,6000.0,10.6128,10.6128,10.6042,10.6042,6000.0
2013-08-13 10:40:00,12.27,12.27,12.27,12.27,6400.0,10.6042,10.6042,10.6042,10.6042,6400.0
2013-08-13 10:45:00,12.27,12.27,12.26,12.27,12000.0,10.6042,10.6042,10.5956,10.6042,12000.0
2013-08-13 10:50:00,12.28,12.28,12.27,12.27,9200.0,10.6128,10.6128,10.6042,10.6042,9200.0
2013-08-13 10:55:00,12.27,12.27,12.27,12.27,11600.0,10.6042,10.6042,10.6042,10.6042,11600.0
2013-08-13 11:00:00,12.27,12.29,12.27,12.29,10400.0,10.6042,10.6215,10.6042,10.6215,10400.0
2013-08-13 11:05:00,12.29,12.3,12.29,12.3,13200.0,10.6215,10.6301,10.6215,10.6301,13200.0
2013-08-13 11:10:00,12.29,12.3,12.29,12.29,1600.0,10.6215,10.6301,10.6215,10.6215,1600.0
2013-08-13 11:15:00,12.29,12.31,12.29,12.31,17200.0,10.6215,10.6388,10.6215,10.6388,17200.0
2013-08-13 11:20:00,12.31,12.32,12.31,12.32,8400.0,10.6388,10.6474,10.6388,10.6474,8400.0
2013-08-13 11:25:00,12.32,12.32,12.32,12.32,6000.0,10.6474,10.6474,10.6474,10.6474,6000.0
2013-08-13 11:30:00,12.32,12.33,12.32,12.33,6800.0,10.6474,10.6561,10.6474,10.6561,6800.0
2013-08-13 11:35:00,12.34,12.34,12.33,12.34,28000.0,10.6647,10.6647,10.6561,10.6647,28000.0
2013-08-13 11:40:00,12.34,12.35,12.34,12.34,13600.0,10.6647,10.6733,10.6647,10.6647,13600.0
2013-08-13 11:45:00,12.34,12.34,12.34,12.34,1200.0,10.6647,10.6647,10.6647,10.6647,1200.0
2013-08-13 11:50:00,12.34,12.34,12.33,12.33,4800.0,10.6647,10.6647,10.6561,10.6561,4800.0
2013-08-13 11:55:00,12.33,12.34,12.33,12.33,4400.0,10.6561,10.6647,10.6561,10.6561,4400.0
2013-08-13 12:00:00,12.33,12.33,12.31,12.31,19200.0,10.6561,10.6561,10.6388,10.6388,19200.0
2013-08-13 12:05:00,12.31,12.32,12.31,12.32,9600.0,10.6388,10.6474,10.6388,10.6474,9600.0
2013-08-13 12:10:00,12.32,12.33,12.32,12.33,8800.0,10.6474,10.6561,10.6474,10.6561,8800.0
2013-08-13 12:15:00,12.33,12.34,12.33,12.34,7600.0,10.6561,10.6647,10.6561,10.6647,7600.0
2013-08-13 12:20:00,12.34,12.34,12.34,12.34,2000.0,10.6647,10.6647,10.6647,10.6647,2000.0
2013-08-13 12:25:00,12.34,12.35,12.34,12.35,7600.0,10.6647,10.6733,10.6647,10.6733,7600.0
2013-08-13 12:30:00,12.35,12.35,12.35,12.35,3600.0,10.6733,10.6733,10.6733,10.6733,3600.0
2013-08-13 12:35:00,12.34,12.35,12.34,12.35,2000.0,10.6647,10.6733,10.6647,10.6733,2000.0
2013-08-13 12:40:00,12.35,12.35,12.34,12.34,2400.0,10.6733,10.6733,10.6647,10.6647,2400.0
2013-08-13 12:45:00,12.34,12.35,12.34,12.34,2800.0,10.6647,10.6733,10.6647,10.6647,2800.0
2013-08-13 12:50:00,12.34,12.34,12.33,12.33,4400.0,10.6647,10.6647,10.6561,10.6561,4400.0
2013-08-13 12:55:00,12.33,12.33,12.33,12.33,800.0,10.6561,10.6561,10.6561,10.6561,800.0
2013-08-13 13:00:00,12.33,12.33,12.33,12.33,10400.0,10.6561,10.6561,10.6561,10.6561,10400.0
2013-08-13 13:05:00,12.33,12.33,12.33,12.33,800.0,10.6561,10.6561,10.6561,10.6561,800.0
2013-08-13 13:10:00,12.33,12.33,12.33,12.33,3600.0,10.6561,10.6561,10.6561,10.6561,3600.0
2013-08-13 13:15:00,12.33,12.33,12.33,12.33,4000.0,10.6561,10.6561,10.6561,10.6561,4000.0
2013-08-13 13:20:00,12.33,12.33,12.33,12.33,3600.0,10.6561,10.6561,10.6561,10.6561,3600.0
2013-08-13 13:25:00,12.33,12.33,12.33,12.33,4800.0,10.6561,10.6561,10.6561,10.6561,4800.0
2013-08-13 13:30:00,12.33,12.33,12.33,12.33,12400.0,10.6561,10.6561,10.6561,10.6561,12400.0
2013-08-13 13:35:00,12.33,12.33,12.32,12.33,1600.0,10.6561,10.6561,10.6474,10.6561,1600.0
2013-08-13 13:40:00,12.32,12.32,12.31,12.32,3200.0,10.6474,10.6474,10.6388,10.6474,3200.0
2013-08-13 13:45:00,12.31,12.32,12.31,12.32,10800.0,10.6388,10.6474,10.6388,10.6474,10800.0
2013-08-13 13:50:00,12.32,12.32,12.32,12.32,800.0,10.6474,10.6474,10.6474,10.6474,800.0
2013-08-13 13:55:00,12.32,12.32,12.31,12.32,8800.0,10.6474,10.6474,10.6388,10.6474,8800.0
2013-08-13 14:00:00,12.32,12.32,12.32,12.32,400.0,10.6474,10.6474,10.6474,10.6474,400.0
2013-08-13 14:05:00,12.32,12.32,12.32,12.32,4000.0,10.6474,10.6474,10.6474,10.6474,4000.0
2013-08-13 14:10:00,12.32,12.32,12.31,12.31,67200.0,10.6474,10.6474,10.6388,10.6388,67200.0
2013-08-13 14:15:00,12.31,12.31,12.31,12.31,5200.0,10.6388,10.6388,10.6388,10.6388,5200.0
2013-08-13 14:20:00,12.31,12.31,12.31,12.31,35600.0,10.6388,10.6388,10.6388,10.6388,35600.0
2013-08-13 14:25:00,12.31,12.31,12.31,12.31,8400.0,10.6388,10.6388,10.6388,10.6388,8400.0
2013-08-13 14:30:00,12.31,12.31,12.3,12.3,33200.0,10.6388,10.6388,10.6301,10.6301,33200.0
2013-08-13 14:35:00,12.3,12.31,12.3,12.3,9600.0,10.6301,10.6388,10.6301,10.6301,9600.0
2013-08-13 14:40:00,12.3,12.3,12.3,12.3,55200.0,10.6301,10.6301,10.6301,10.6301,55200.0
2013-08-13 14:45:00,12.3,12.3,12.3,12.3,20000.0,10.6301,10.6301,10.6301,10.6301,20000.0
2013-08-13 14:50:00,12.3,12.3,12.3,12.3,67200.0,10.6301,10.6301,10.6301,10.6301,67200.0
2013-08-13 14:55:00,12.3,12.3,12.3,12.3,84400.0,10.6301,10.6301,10.6301,10.6301,84400.0
2013-08-13 15:00:00,12.3,12.31,12.3,12.31,43600.0,10.6301,10.6388,10.6301,10.6388,43600.0
2013-08-13 15:05:00,12.31,12.31,12.31,12.31,56000.0,10.6388,10.6388,10.6388,10.6388,56000.0
2013-08-13 15:10:00,12.31,12.31,12.31,12.31,6800.0,10.6388,10.6388,10.6388,10.6388,6800.0
2013-08-13 15:15:00,12.31,12.32,12.31,12.32,21600.0,10.6388,10.6474,10.6388,10.6474,21600.0
2013-08-13 15:20:00,12.31,12.32,12.31,12.31,9600.0,10.6388,10.6474,10.6388,10.6388,9600.0
2013-08-13 15:25:00,12.32,12.32,12.31,12.31,48800.0,10.6474,10.6474,10.6388,10.6388,48800.0
2013-08-13 15:30:00,12.31,12.31,12.31,12.31,73600.0,10.6388,10.6388,10.6388,10.6388,73600.0
2013-08-13 15:35:00,12.31,12.31,12.31,12.31,68800.0,10.6388,10.6388,10.6388,10.6388,68800.0
2013-08-13 15:40:00,12.31,12.31,12.31,12.31,66400.0,10.6388,10.6388,10.6388,10.6388,66400.0
2013-08-13 15:45:00,12.31,12.31,12.31,12.31,61200.0,10.6388,10.6388,10.6388,10.6388,61200.0
2013-08-13 15:50:00,12.31,12.32,12.31,12.31,72000.0,10.6388,10.6474,10.6388,10.6388,72000.0
2013-08-13 15:55:00,12.31,12.33,12.31,12.32,94400.0,10.6388,10.6561,10.6388,10.6474,94400.0
2013-08-14 09:30:00,12.28,12.29,12.26,12.28,35200.0,10.6128,10.6215,10.5956,10.6128,35200.0
2013-08-14 09:35:00,12.29,12.3,12.28,12.3,11200.0,10.6215,10.6301,10.6128,10.6301,11200.0
2013-08-14 09:40:00,12.29,12.3,12.29,12.3,19600.0,10.6215,10.6301,10.6215,10.6301,19600.0
2013-08-14 09:45:00,12.3,12.32,12.3,12.32,28400.0,10.6301,10.6474,10.6301,10.6474,28400.0
2013-08-14 09:50:00,12.31,12.31,12.31,12.31,7200.0,10.6388,10.6388,10.6388,10.6388,7200.0
2013-08-14 09:55:00,12.31,12.32,12.31,12.31,9600.0,10.6388,10.6474,10.6388,10.6388,9600.0
2013-08-14 10:00:00,12.31,12.31,12.3,12.3,3600.0,10.6388,10.6388,10.6301,10.6301,3600.0
2013-08-14 10:05:00,12.3,12.3,12.29,12.29,34800.0,10.6301,10.6301,10.6215,10.6215,34800.0
2013-08-14 10:10:00,12.29,12.29,12.28,12.29,24800.0,10.6215,10.6215,10.6128,10.6215,24800.0
2013-08-14 10:15:00,12.28,12.3,12.28,12.3,12400.0,10.6128,10.6301,10.6128,10.6301,12400.0
2013-08-14 10:20:00,12.3,12.3,12.3,12.3,4400.0,10.6301,10.6301,10.6301,10.6301,4400.0
2013-08-14 10:25:00,12.3,12.33,12.3,12.33,79200.0,10.6301,10.6561,10.6301,10.6561,79200.0
2013-08-14 10:30:00,12.33,12.34,12.32,12.34,10800.0,10.6561,10.6647,10.6474,10.6647,10800.0
2013-08-14 10:35:00,12.34,12.34,12.31,12.31,16400.0,10.6647,10.6647,10.6388,10.6388,16400.0
2013-08-14 10:40:00,12.31,12.31,12.31,12.31,6400.0,10.6388,10.6388,10.6388,10.6388,6400.0
2013-08-14 10:45:00,12.31,12.32,12.31,12.31,17200.0,10.6388,10.6474,10.6388,10.6388,17200.0
2013-08-14 10:50:00,12.31,12.31,12.31,12.31,22000.0,10.6388,10.6388,10.6388,10.6388,22000.0
2013-08-14 10:55:00,12.31,12.32,12.31,12.31,58800.0,10.6388,10.6474,10.6388,10.6388,58800.0
2013-08-14 11:00:00,12.31,12.32,12.31,12.32,29200.0,10.6388,10.6474,10.6388,10.6474,29200.0
2013-08-14 11:05:00,12.32,12.33,12.31,12.32,29200.0,10.6474,10.6561,10.6388,10.6474,29200.0
2013-08-14 11:10:00,12.32,12.33,12.31,12.32,41600.0,10.6474,10.6561,10.6388,10.6474,41600.0
2013-08-14 11:15:00,12.31,12.33,12.31,12.33,21600.0,10.6388,10.6561,10.6388,10.6561,21600.0
2013-08-14 11:20:00,12.32,12.32,12.31,12.31,5600.0,10.6474,10.6474,10.6388,10.6388,5600.0
2013-08-14 11:25:00,12.31,12.32,12.31,12.32,14400.0,10.6388,10.6474,10.6388,10.6474,14400.0
2013-08-14 11:30:00,12.32,12.32,12.31,12.32,8800.0,10.6474,10.6474,10.6388,10.6474,8800.0
2013-08-14 11:35:00,12.32,12.32,12.31,12.32,6800.0,10.6474,10.6474,10.6388,10.6474,6800.0
2013-08-14 11:40:00,12.32,12.32,12.31,12.31,6000.0,10.6474,10.6474,10.6388,10.6388,6000.0
2013-08-14 11:45:00,12.31,12.31,12.31,12.31,13200.0,10.6388,10.6388,10.6388,10.6388,13200.0
2013-08-14 11:50:00,12.31,12.33,12.31,12.33,27600.0,10.6388,10.6561,10.6388,10.6561,27600.0
2013-08-14 11:55:00,12.33,12.33,12.32,12.33,23600.0,10.6561,10.6561,10.6474,10.6561,23600.0
2013-08-14 12:00:00,12.33,12.33,12.33,12.33,4000.0,10.6561,10.6561,10.6561,10.6561,4000.0
2013-08-14 12:05:00,12.33,12.33,12.32,12.32,6400.0,10.6561,10.6561,10.6474,10.6474,6400.0
2013-08-14 12:10:00,12.32,12.32,12.31,12.32,9600.0,10.6474,10.6474,10.6388,10.6474,9600.0
2013-08-14 12:15:00,12.32,12.33,12.32,12.33,9600.0,10.6474,10.6561,10.6474,10.6561,9600.0
2013-08-14 12:20:00,12.33,12.33,12.32,12.32,5200.0,10.6561,10.6561,10.6474,10.6474,5200.0
2013-08-14 12:25:00,12.31,12.33,12.31,12.33,5600.0,10.6388,10.6561,10.6388,10.6561,5600.0
2013-08-14 12:30:00,12.34,12.34,12.33,12.33,9600.0,10.6647,10.6647,10.6561,10.6561,9600.0
2013-08-14 12:35:00,12.33,12.33,12.31,12.31,8400.0,10.6561,10.6561,10.6388,10.6388,8400.0
2013-08-14 12:40:00,12.31,12.31,12.31,12.31,2400.0,10.6388,10.6388,10.6388,10.6388,2400.0
2013-08-14 12:45:00,12.31,12.31,12.31,12.31,13600.0,10.6388,10.6388,10.6388,10.6388,13600.0
2013-08-14 12:50:00,12.31,12.31,12.31,12.31,10000.0,10.6388,10.6388,10.6388,10.6388,10000.0
2013-08-14 12:55:00,12.31,12.33,12.31,12.32,7200.0,10.6388,10.6561,10.6388,10.6474,7200.0
2013-08-14 13:00:00,12.31,12.32,12.31,12.32,2400.0,10.6388,10.6474,10.6388,10.6474,2400.0
2013-08-14 13:05:00,12.32,12.32,12.32,12.32,7600.0,10.6474,10.6474,10.6474,10.6474,7600.0
2013-08-14 13:10:00,12.32,12.32,12.32,12.32,3200.0,10.6474,10.6474,10.6474,10.6474,3200.0
2013-08-14 13:15:00,12.32,12.32,12.31,12.31,4000.0,10.6474,10.6474,10.6388,10.6388,4000.0
2013-08-14 13:20:00,12.32,12.32,12.31,12.31,12800.0,10.6474,10.6474,10.6388,10.6388,12800.0
2013-08-14 13:25:00,12.31,12.31,12.31,12.31,4400.0,10.6388,10.6388,10.6388,10.6388,4400.0
2013-08-14 13:30:00,12.31,12.31,12.3,12.31,18000.0,10.6388,10.6388,10.6301,10.6388,18000.0
2013-08-14 13:35:00,12.31,12.32,12.31,12.32,15200.0,10.6388,10.6474,10.6388,10.6474,15200.0
2013-08-14 13:40:00,12.32,12.32,12.31,12.32,5200.0,10.6474,10.6474,10.6388,10.6474,5200.0
2013-08-14 13:45:00,12.31,12.31,12.31,12.31,12400.0,10.6388,10.6388,10.6388,10.6388,12400.0
2013-08-14 13:50:00,12.31,12.32,12.31,12.32,9600.0,10.6388,10.6474,10.6388,10.6474,9600.0
2013-08-14 13:55:00,12.31,12.32,12.31,12.32,11600.0,10.6388,10.6474,10.6388,10.6474,11600.0
2013-08-14 14:00:00,12.32,12.33,12.31,12.32,27200.0,10.6474,10.6561,10.6388,10.6474,27200.0
2013-08-14 14:05:00,12.32,12.32,12.31,12.32,6400.0,10.6474,10.6474,10.6388,10.6474,6400.0
2013-08-14 14:10:00,12.32,12.32,12.31,12.31,10800.0,10.6474,10.6474,10.6388,10.6388,10800.0
2013-08-14 14:15:00,12.31,12.32,12.31,12.31,9600.0,10.6388,10.6474,10.6388,10.6388,9600.0
2013-08-14 14:20:00,12.32,12.32,12.31,12.31,8800.0,10.6474,10.6474,10.6388,10.6388,8800.0
2013-08-14 14:25:00,12.32,12.32,12.31,12.31,6400.0,10.6474,10.6474,10.6388,10.6388,6400.0
2013-08-14 14:30:00,12.31,12.32,12.31,12.31,7200.0,10.6388,10.6474,10.6388,10.6388,7200.0
2013-08-14 14:35:00,12.31,12.31,12.3,12.31,11200.0,10.6388,10.6388,10.6301,10.6388,11200.0
2013-08-14 14:40:00,12.31,12.31,12.31,12.31,11600.0,10.6388,10.6388,10.6388,10.6388,11600.0
2013-08-14 14:45:00,12.31,12.32,12.31,12.31,16400.0,10.6388,10.6474,10.6388,10.6388,16400.0
2013-08-14 14:50:00,12.31,12.32,12.31,12.31,9200.0,10.6388,10.6474,10.6388,10.6388,9200.0
2013-08-14 14:55:00,12.31,12.32,12.31,12.32,34400.0,10.6388,10.6474,10.6388,10.6474,34400.0
2013-08-14 15:00:00,12.32,12.33,12.32,12.33,59200.0,10.6474,10.6561,10.6474,10.6561,59200.0
2013-08-14 15:05:00,12.33,12.33,12.33,12.33,10400.0,10.6561,10.6561,10.6561,10.6561,10400.0
2013-08-14 15:10:00,12.33,12.34,12.33,12.34,11200.0,10.6561,10.6647,10.6561,10.6647,11200.0
2013-08-14 15:15:00,12.34,12.36,12.34,12.36,18400.0,10.6647,10.682,10.6647,10.682,18400.0
2013-08-14 15:20:00,12.35,12.36,12.35,12.35,14400.0,10.6733,10.682,10.6733,10.6733,14400.0
2013-08-14 15:25:00,12.35,12.35,12.35,12.35,19600.0,10.6733,10.6733,10.6733,10.6733,19600.0
2013-08-14 15:30:00,12.35,12.35,12.34,12.34,50000.0,10.6733,10.6733,10.6647,10.6647,50000.0
2013-08-14 15:35:00,12.34,12.35,12.34,12.35,34000.0,10.6647,10.6733,10.6647,10.6733,34000.0
2013-08-14 15:40:00,12.35,12.35,12.35,12.35,20400.0,10.6733,10.6733,10.6733,10.6733,20400.0
2013-08-14 15:45:00,12.35,12.35,12.34,12.35,58800.0,10.6733,10.6733,10.6647,10.6733,58800.0
2013-08-14 15:50:00,12.35,12.35,12.33,12.33,36400.0,10.6733,10.6733,10.6561,10.6561,36400.0
2013-08-14 15:55:00,12.33,12.33,12.32,12.32,78400.0,10.6561,10.6561,10.6474,10.6474,78400.0
2013-08-15 09:30:00,12.26,12.26,12.19,12.22,46000.0,10.5956,10.5956,10.5351,10.561,46000.0
2013-08-15 09:35:00,12.22,12.22,12.19,12.21,26400.0,10.561,10.561,10.5351,10.5523,26400.0
2013-08-15 09:40:00,12.21,12.22,12.2,12.22,52800.0,10.5523,10.561,10.5437,10.561,52800.0
2013-08-15 09:45:00,12.22,12.24,12.2,12.2,30400.0,10.561,10.5783,10.5437,10.5437,30400.0
2013-08-15 09:50:00,12.2,12.2,12.18,12.19,22400.0,10.5437,10.5437,10.5264,10.5351,22400.0
2013-08-15 09:55:00,12.19,12.2,12.18,12.19,19200.0,10.5351,10.5437,10.5264,10.5351,19200.0
2013-08-15 10:00:00,12.19,12.21,12.18,12.21,22400.0,10.5351,10.5523,10.5264,10.5523,22400.0
2013-08-15 10:05:00,12.2,12.2,12.19,12.2,69600.0,10.5437,10.5437,10.5351,10.5437,69600.0
2013-08-15 10:10:00,12.2,12.2,12.19,12.2,35600.0,10.5437,10.5437,10.5351,10.5437,35600.0
2013-08-15 10:15:00,12.2,12.22,12.19,12.21,24000.0,10.5437,10.561,10.5351,10.5523,24000.0
2013-08-15 10:20:00,12.21,12.21,12.2,12.21,16000.0,10.5523,10.5523,10.5437,10.5523,16000.0
2013-08-15 10:25:00,12.21,12.21,12.19,12.2,48400.0,10.5523,10.5523,10.5351,10.5437,48400.0
2013-08-15 10:30:00,12.2,12.2,12.17,12.17,45600.0,10.5437,10.5437,10.5178,10.5178,45600.0
2013-08-15 10:35:00,12.17,12.19,12.17,12.19,26800.0,10.5178,10.5351,10.5178,10.5351,26800.0
2013-08-15 10:40:00,12.19,12.19,12.18,12.18,14400.0,10.5351,10.5351,10.5264,10.5264,14400.0
2013-08-15 10:45:00,12.19,12.2,12.17,12.19,26400.0,10.5351,10.5437,10.5178,10.5351,26400.0
2013-08-15 10:50:00,12.19,12.19,12.17,12.17,20800.0,10.5351,10.5351,10.5178,10.5178,20800.0
2013-08-15 10:55:00,12.17,12.17,12.16,12.17,10400.0,10.5178,10.5178,10.5091,10.5178,10400.0
2013-08-15 11:00:00,12.17,12.18,12.17,12.18,12400.0,10.5178,10.5264,10.5178,10.5264,12400.0
2013-08-15 11:05:00,12.18,12.18,12.17,12.18,17200.0,10.5264,10.5264,10.5178,10.5264,17200.0
2013-08-15 11:10:00,12.18,12.2,12.18,12.19,11200.0,10.5264,10.5437,10.5264,10.5351,11200.0
2013-08-15 11:15:00,12.19,12.21,12.19,12.21,106000.0,10.5351,10.5523,10.5351,10.5523,106000.0
2013-08-15 11:20:00,12.2,12.21,12.19,12.2,16400.0,10.5437,10.5523,10.5351,10.5437,16400.0
2013-08-15 11:25:00,12.2,12.21,12.2,12.21,13200.0,10.5437,10.5523,10.5437,10.5523,13200.0
2013-08-15 11:30:00,12.21,12.22,12.21,12.21,8000.0,10.5523,10.561,10.5523,10.5523,8000.0
2013-08-15 11:35:00,12.21,12.22,12.21,12.21,8800.0,10.5523,10.561,10.5523,10.5523,8800.0
2013-08-15 11:40:00,12.21,12.21,12.21,12.21,10000.0,10.5523,10.5523,10.5523,10.5523,10000.0
2013-08-15 11:45:00,12.21,12.21,12.21,12.21,10400.0,10.5523,10.5523,10.5523,10.5523,10400.0
2013-08-15 11:50:00,12.21,12.22,12.21,12.21,5600.0,10.5523,10.561,10.5523,10.5523,5600.0
2013-08-15 11:55:00,12.21,12.22,12.21,12.21,16800.0,10.5523,10.561,10.5523,10.5523,16800.0
2013-08-15 12:00:00,12.21,12.22,12.21,12.21,17600.0,10.5523,10.561,10.5523,10.5523,17600.0
2013-08-15 12:05:00,12.21,12.21,12.2,12.21,7200.0,10.5523,10.5523,10.5437,10.5523,7200.0
2013-08-15 12:10:00,12.22,12.22,12.21,12.22,20400.0,10.561,10.561,10.5523,10.561,20400.0
2013-08-15 12:15:00,12.22,12.24,12.22,12.24,20800.0,10.561,10.5783,10.561,10.5783,20800.0
2013-08-15 12:20:00,12.24,12.24,12.24,12.24,15200.0,10.5783,10.5783,10.5783,10.5783,15200.0
2013-08-15 12:25:00,12.24,12.24,12.23,12.24,20400.0,10.5783,10.5783,10.5696,10.5783,20400.0
2013-08-15 12:30:00,12.24,12.25,12.24,12.25,12800.0,10.5783,10.5869,10.5783,10.5869,12800.0
2013-08-15 12:35:00,12.25,12.25,12.24,12.25,7600.0,10.5869,10.5869,10.5783,10.5869,7600.0
2013-08-15 12:40:00,12.25,12.25,12.24,12.24,9600.0,10.5869,10.5869,10.5783,10.5783,9600.0
2013-08-15 12:45:00,12.24,12.24,12.23,12.24,8400.0,10.5783,10.5783,10.5696,10.5783,8400.0
2013-08-15 12:50:00,12.24,12.24,12.23,12.24,8000.0,10.5783,10.5783,10.5696,10.5783,8000.0
2013-08-15 12:55:00,12.24,12.24,12.24,12.24,3600.0,10.5783,10.5783,10.5783,10.5783,3600.0
2013-08-15 13:00:00,12.24,12.24,12.23,12.24,11600.0,10.5783,10.5783,10.5696,10.5783,11600.0
2013-08-15 13:05:00,12.24,12.24,12.22,12.24,19600.0,10.5783,10.5783,10.561,10.5783,19600.0
2013-08-15 13:10:00,12.24,12.24,12.22,12.24,18800.0,10.5783,10.5783,10.561,10.5783,18800.0
2013-08-15 13:15:00,12.24,12.24,12.23,12.24,10800.0,10.5783,10.5783,10.5696,10.5783,10800.0
2013-08-15 13:20:00,12.24,12.24,12.23,12.24,12000.0,10.5783,10.5783,10.5696,10.5783,12000.0
2013-08-15 13:25:00,12.24,12.24,12.23,12.24,18800.0,10.5783,10.5783,10.5696,10.5783,18800.0
2013-08-15 13:30:00,12.23,12.25,12.23,12.25,22400.0,10.5696,10.5869,10.5696,10.5869,22400.0
2013-08-15 13:35:00,12.25,12.25,12.24,12.25,15200.0,10.5869,10.5869,10.5783,10.5869,15200.0
2013-08-15 13:40:00,12.25,12.27,12.24,12.27,27200.0,10.5869,10.6042,10.5783,10.6042,27200.0
2013-08-15 13:45:00,12.27,12.27,12.26,12.27,19200.0,10.6042,10.6042,10.5956,10.6042,19200.0
2013-08-15 13:50:00,12.27,12.27,12.26,12.26,12400.0,10.6042,10.6042,10.5956,10.5956,12400.0
2013-08-15 13:55:00,12.26,12.27,12.25,12.27,18400.0,10.5956,10.6042,10.5869,10.6042,18400.0
2013-08-15 14:00:00,12.27,12.27,12.25,12.26,16400.0,10.6042,10.6042,10.5869,10.5956,16400.0
2013-08-15 14:05:00,12.26,12.26,12.25,12.25,28000.0,10.5956,10.5956,10.5869,10.5869,28000.0
2013-08-15 14:10:00,12.25,12.25,12.24,12.24,26400.0,10.5869,10.5869,10.5783,10.5783,26400.0
2013-08-15 14:15:00,12.24,12.24,12.23,12.24,21600.0,10.5783,10.5783,10.5696,10.5783,21600.0
2013-08-15 14:20:00,12.24,12.25,12.23,12.25,31200.0,10.5783,10.5869,10.5696,10.5869,31200.0
2013-08-15 14:25:00,12.25,12.27,12.25,12.27,23600.0,10.5869,10.6042,10.5869,10.6042,23600.0
2013-08-15 14:30:00,12.27,12.27,12.27,12.27,18400.0,10.6042,10.6042,10.6042,10.6042,18400.0
2013-08-15 14:35:00,12.27,12.27,12.27,12.27,19200.0,10.6042,10.6042,10.6042,10.6042,19200.0
2013-08-15 14:40:00,12.27,12.27,12.27,12.27,16400.0,10.6042,10.6042,10.6042,10.6042,16400.0
2013-08-15 14:45:00,12.28,12.28,12.26,12.26,15600.0,10.6128,10.6128,10.5956,10.5956,15600.0
2013-08-15 14:50:00,12.26,12.27,12.26,12.27,26000.0,10.5956,10.6042,10.5956,10.6042,26000.0
2013-08-15 14:55:00,12.27,12.28,12.27,12.28,32400.0,10.6042,10.6128,10.6042,10.6128,32400.0
2013-08-15 15:00:00,12.28,12.28,12.27,12.27,32800.0,10.6128,10.6128,10.6042,10.6042,32800.0
2013-08-15 15:05:00,12.27,12.28,12.27,12.28,40000.0,10.6042,10.6128,10.6042,10.6128,40000.0
2013-08-15 15:10:00,12.28,12.28,12.25,12.26,24800.0,10.6128,10.6128,10.5869,10.5956,24800.0
2013-08-15 15:15:00,12.26,12.26,12.24,12.24,30800.0,10.5956,10.5956,10.5783,10.5783,30800.0
2013-08-15 15:20:00,12.24,12.24,12.24,12.24,26800.0,10.5783,10.5783,10.5783,10.5783,26800.0
2013-08-15 15:25:00,12.24,12.25,12.24,12.24,32800.0,10.5783,10.5869,10.5783,10.5783,32800.0
2013-08-15 15:30:00,12.24,12.25,12.24,12.25,39600.0,10.5783,10.5869,10.5783,10.5869,39600.0
2013-08-15 15:35:00,12.25,12.26,12.25,12.26,60000.0,10.5869,10.5956,10.5869,10.5956,60000.0
2013-08-15 15:40:00,12.26,12.26,12.25,12.26,40800.0,10.5956,10.5956,10.5869,10.5956,40800.0
2013-08-15 15:45:00,12.26,12.27,12.26,12.27,48000.0,10.5956,10.6042,10.5956,10.6042,48000.0
2013-08-15 15:50:00,12.25,12.27,12.25,12.25,125600.0,10.5869,10.6042,10.5869,10.5869,125600.0
2013-08-15 15:55:00,12.25,12.26,12.24,12.25,216000.0,10.5869,10.5956,10.5783,10.5869,216000.0
2013-08-16 09:30:00,12.22,12.24,12.2,12.2,171600.0,10.561,10.5783,10.5437,10.5437,171600.0
2013-08-16 09:35:00,12.21,12.21,12.18,12.21,26000.0,10.5523,10.5523,10.5264,10.5523,26000.0
2013-08-16 09:40:00,12.21,12.24,12.21,12.22,17600.0,10.5523,10.5783,10.5523,10.561,17600.0
2013-08-16 09:45:00,12.22,12.22,12.21,12.22,13600.0,10.561,10.561,10.5523,10.561,13600.0
2013-08-16 09:50:00,12.22,12.24,12.22,12.23,11200.0,10.561,10.5783,10.561,10.5696,11200.0
2013-08-16 09:55:00,12.23,12.24,12.19,12.19,21200.0,10.5696,10.5783,10.5351,10.5351,21200.0
2013-08-16 10:00:00,12.19,12.2,12.18,12.2,21600.0,10.5351,10.5437,10.5264,10.5437,21600.0
2013-08-16 10:05:00,12.2,12.22,12.2,12.21,18400.0,10.5437,10.561,10.5437,10.5523,18400.0
2013-08-16 10:10:00,12.21,12.21,12.19,12.2,17600.0,10.5523,10.5523,10.5351,10.5437,17600.0
2013-08-16 10:15:00,12.19,12.19,12.18,12.19,28800.0,10.5351,10.5351,10.5264,10.5351,28800.0
2013-08-16 10:20:00,12.19,12.19,12.18,12.18,18400.0,10.5351,10.5351,10.5264,10.5264,18400.0
2013-08-16 10:25:00,12.18,12.2,12.16,12.2,15600.0,10.5264,10.5437,10.5091,10.5437,15600.0
2013-08-16 10:30:00,12.2,12.2,12.18,12.19,18400.0,10.5437,10.5437,10.5264,10.5351,18400.0
2013-08-16 10:35:00,12.19,12.22,12.19,12.22,17600.0,10.5351,10.561,10.5351,10.561,17600.0
2013-08-16 10:40:00,12.22,12.22,12.21,12.21,7600.0,10.561,10.561,10.5523,10.5523,7600.0
2013-08-16 10:45:00,12.22,12.22,12.21,12.21,33600.0,10.561,10.561,10.5523,10.5523,33600.0
2013-08-16 10:50:00,12.21,12.22,12.21,12.22,7200.0,10.5523,10.561,10.5523,10.561,7200.0
2013-08-16 10:55:00,12.22,12.22,12.2,12.21,16000.0,10.561,10.561,10.5437,10.5523,16000.0
2013-08-16 11:00:00,12.2,12.2,12.2,12.2,30000.0,10.5437,10.5437,10.5437,10.5437,30000.0
2013-08-16 11:05:00,12.2,12.21,12.19,12.19,20000.0,10.5437,10.5523,10.5351,10.5351,20000.0
2013-08-16 11:10:00,12.19,12.2,12.19,12.2,50400.0,10.5351,10.5437,10.5351,10.5437,50400.0
2013-08-16 11:15:00,12.2,12.22,12.2,12.22,12400.0,10.5437,10.561,10.5437,10.561,12400.0
2013-08-16 11:20:00,12.22,12.22,12.21,12.21,7200.0,10.561,10.561,10.5523,10.5523,7200.0
2013-08-16 11:25:00,12.21,12.21,12.2,12.2,25200.0,10.5523,10.5523,10.5437,10.5437,25200.0
2013-08-16 11:30:00,12.2,12.21,12.2,12.2,14000.0,10.5437,10.5523,10.5437,10.5437,14000.0
2013-08-16 11:35:00,12.2,12.2,12.2,12.2,34000.0,10.5437,10.5437,10.5437,10.5437,34000.0
2013-08-16 11:40:00,12.2,12.2,12.2,12.2,12800.0,10.5437,10.5437,10.5437,10.5437,12800.0
2013-08-16 11:45:00,12.2,12.2,12.2,12.2,11600.0,10.5437,10.5437,10.5437,10.5437,11600.0
2013-08-16 11:50:00,12.21,12.21,12.2,12.21,7200.0,10.5523,10.5523,10.5437,10.5523,7200.0
2013-08-16 11:55:00,12.2,12.2,12.19,12.2,25600.0,10.5437,10.5437,10.5351,10.5437,25600.0
2013-08-16 12:00:00,12.2,12.21,12.19,12.21,14400.0,10.5437,10.5523,10.5351,10.5523,14400.0
2013-08-16 12:05:00,12.21,12.22,12.21,12.22,9600.0,10.5523,10.561,10.5523,10.561,9600.0
2013-08-16 12:10:00,12.22,12.22,12.22,12.22,6400.0,10.561,10.561,10.561,10.561,6400.0
2013-08-16 12:15:00,12.22,12.23,12.22,12.23,15600.0,10.561,10.5696,10.561,10.5696,15600.0
2013-08-16 12:20:00,12.23,12.23,12.22,12.22,6800.0,10.5696,10.5696,10.561,10.561,6800.0
2013-08-16 12:25:00,12.22,12.22,12.19,12.2,17600.0,10.561,10.561,10.5351,10.5437,17600.0
2013-08-16 12:30:00,12.2,12.2,12.19,12.19,12000.0,10.5437,10.5437,10.5351,10.5351,12000.0
2013-08-16 12:35:00,12.19,12.19,12.18,12.18,12800.0,10.5351,10.5351,10.5264,10.5264,12800.0
2013-08-16 12:40:00,12.18,12.19,12.18,12.19,4400.0,10.5264,10.5351,10.5264,10.5351,4400.0
2013-08-16 12:45:00,12.19,12.19,12.19,12.19,8400.0,10.5351,10.5351,10.5351,10.5351,8400.0
2013-08-16 12:50:00,12.19,12.19,12.18,12.19,12000.0,10.5351,10.5351,10.5264,10.5351,12000.0
2013-08-16 12:55:00,12.19,12.2,12.19,12.19,12400.0,10.5351,10.5437,10.5351,10.5351,12400.0
2013-08-16 13:00:00,12.2,12.2,12.19,12.2,9600.0,10.5437,10.5437,10.5351,10.5437,9600.0
2013-08-16 13:05:00,12.2,12.2,12.18,12.18,9600.0,10.5437,10.5437,10.5264,10.5264,9600.0
2013-08-16 13:10:00,12.18,12.18,12.17,12.18,10800.0,10.5264,10.5264,10.5178,10.5264,10800.0
2013-08-16 13:15:00,12.18,12.18,12.18,12.18,8400.0,10.5264,10.5264,10.5264,10.5264,8400.0
2013-08-16 13:20:00,12.18,12.18,12.17,12.18,8800.0,10.5264,10.5264,10.5178,10.5264,8800.0
2013-08-16 13:25:00,12.18,12.18,12.17,12.18,14800.0,10.5264,10.5264,10.5178,10.5264,14800.0
2013-08-16 13:30:00,12.18,12.18,12.17,12.17,8000.0,10.5264,10.5264,10.5178,10.5178,8000.0
2013-08-16 13:35:00,12.18,12.18,12.16,12.16,12800.0,10.5264,10.5264,10.5091,10.5091,12800.0
2013-08-16 13:40:00,12.16,12.16,12.15,12.15,9200.0,10.5091,10.5091,10.5005,10.5005,9200.0
2013-08-16 13:45:00,12.15,12.17,12.15,12.17,5200.0,10.5005,10.5178,10.5005,10.5178,5200.0
2013-08-16 13:50:00,12.18,12.18,12.17,12.17,14400.0,10.5264,10.5264,10.5178,10.5178,14400.0
2013-08-16 13:55:00,12.18,12.18,12.17,12.18,10400.0,10.5264,10.5264,10.5178,10.5264,10400.0
2013-08-16 14:00:00,12.18,12.18,12.18,12.18,10800.0,10.5264,10.5264,10.5264,10.5264,10800.0
2013-08-16 14:05:00,12.18,12.18,12.17,12.17,8800.0,10.5264,10.5264,10.5178,10.5178,8800.0
2013-08-16 14:10:00,12.17,12.18,12.17,12.18,14800.0,10.5178,10.5264,10.5178,10.5264,14800.0
2013-08-16 14:15:00,12.18,12.18,12.17,12.17,16000.0,10.5264,10.5264,10.5178,10.5178,16000.0
2013-08-16 14:20:00,12.16,12.16,12.16,12.16,8000.0,10.5091,10.5091,10.5091,10.5091,8000.0
2013-08-16 14:25:00,12.16,12.17,12.16,12.17,19200.0,10.5091,10.5178,10.5091,10.5178,19200.0
2013-08-16 14:30:00,12.17,12.17,12.15,12.16,12800.0,10.5178,10.5178,10.5005,10.5091,12800.0
2013-08-16 14:35:00,12.16,12.16,12.15,12.15,15600.0,10.5091,10.5091,10.5005,10.5005,15600.0
2013-08-16 14:40:00,12.16,12.17,12.16,12.17,19600.0,10.5091,10.5178,10.5091,10.5178,19600.0
2013-08-16 14:45:00,12.17,12.19,12.17,12.18,18000.0,10.5178,10.5351,10.5178,10.5264,18000.0
2013-08-16 14:50:00,12.19,12.19,12.19,12.19,19600.0,10.5351,10.5351,10.5351,10.5351,19600.0
2013-08-16 14:55:00,12.19,12.2,12.19,12.2,18000.0,10.5351,10.5437,10.5351,10.5437,18000.0
2013-08-16 15:00:00,12.2,12.2,12.19,12.19,62800.0,10.5437,10.5437,10.5351,10.5351,62800.0
2013-08-16 15:05:00,12.19,12.2,12.19,12.2,23600.0,10.5351,10.5437,10.5351,10.5437,23600.0
2013-08-16 15:10:00,12.21,12.21,12.2,12.2,23600.0,10.5523,10.5523,10.5437,10.5437,23600.0
2013-08-16 15:15:00,12.2,12.2,12.19,12.19,12800.0,10.5437,10.5437,10.5351,10.5351,12800.0
2013-08-16 15:20:00,12.19,12.19,12.18,12.19,11200.0,10.5351,10.5351,10.5264,10.5351,11200.0
2013-08-16 15:25:00,12.19,12.19,12.18,12.19,19200.0,10.5351,10.5351,10.5264,10.5351,19200.0
2013-08-16 15:30:00,12.19,12.21,12.19,12.21,29600.0,10.5351,10.5523,10.5351,10.5523,29600.0
2013-08-16 15:35:00,12.21,12.22,12.21,12.22,34400.0,10.5523,10.561,10.5523,10.561,34400.0
2013-08-16 15:40:00,12.22,12.22,12.21,12.22,32800.0,10.561,10.561,10.5523,10.561,32800.0
2013-08-16 15:45:00,12.22,12.22,12.19,12.19,35200.0,10.561,10.561,10.5351,10.5351,35200.0
2013-08-16 15:50:00,12.2,12.21,12.19,12.2,46800.0,10.5437,10.5523,10.5351,10.5437,46800.0
2013-08-16 15:55:00,12.2,12.2,12.18,12.18,125600.0,10.5437,10.5437,10.5264,10.5264,125600.0
2013-08-19 09:30:00,12.17,12.21,12.15,12.2,10800.0,10.5178,10.5523,10.5005,10.5437,10800.0
2013-08-19 09:35:00,12.19,12.19,12.15,12.15,10800.0,10.5351,10.5351,10.5005,10.5005,10800.0
2013-08-19 09:40:00,12.16,12.17,12.13,12.14,45200.0,10.5091,10.5178,10.4832,10.4918,45200.0
2013-08-19 09:45:00,12.14,12.16,12.13,12.16,19600.0,10.4918,10.5091,10.4832,10.5091,19600.0
2013-08-19 09:50:00,12.17,12.17,12.15,12.17,18800.0,10.5178,10.5178,10.5005,10.5178,18800.0
2013-08-19 09:55:00,12.17,12.17,12.16,12.17,5200.0,10.5178,10.5178,10.5091,10.5178,5200.0
2013-08-19 10:00:00,12.17,12.18,12.16,12.16,27600.0,10.5178,10.5264,10.5091,10.5091,27600.0
2013-08-19 10:05:00,12.15,12.16,12.15,12.15,32400.0,10.5005,10.5091,10.5005,10.5005,32400.0
2013-08-19 10:10:00,12.15,12.17,12.15,12.15,10800.0,10.5005,10.5178,10.5005,10.5005,10800.0
2013-08-19 10:15:00,12.15,12.17,12.15,12.15,20400.0,10.5005,10.5178,10.5005,10.5005,20400.0
2013-08-19 10:20:00,12.15,12.15,12.14,12.15,18400.0,10.5005,10.5005,10.4918,10.5005,18400.0
2013-08-19 10:25:00,12.15,12.15,12.11,12.12,37600.0,10.5005,10.5005,10.4659,10.4746,37600.0
2013-08-19 10:30:00,12.11,12.13,12.11,12.11,30400.0,10.4659,10.4832,10.4659,10.4659,30400.0
2013-08-19 10:35:00,12.12,12.13,12.12,12.13,24400.0,10.4746,10.4832,10.4746,10.4832,24400.0
2013-08-19 10:40:00,12.13,12.15,12.12,12.13,36800.0,10.4832,10.5005,10.4746,10.4832,36800.0
2013-08-19 10:45:00,12.13,12.15,12.13,12.13,11200.0,10.4832,10.5005,10.4832,10.4832,11200.0
2013-08-19 10:50:00,12.13,12.13,12.12,12.13,12400.0,10.4832,10.4832,10.4746,10.4832,12400.0
2013-08-19 10:55:00,12.13,12.14,12.12,12.12,17200.0,10.4832,10.4918,10.4746,10.4746,17200.0
2013-08-19 11:00:00,12.12,12.13,12.12,12.13,13600.0,10.4746,10.4832,10.4746,10.4832,13600.0
2013-08-19 11:05:00,12.13,12.14,12.12,12.14,13600.0,10.4832,10.4918,10.4746,10.4918,13600.0
2013-08-19 11:10:00,12.14,12.15,12.14,12.15,11600.0,10.4918,10.5005,10.4918,10.5005,11600.0
2013-08-19 11:15:00,12.15,12.15,12.15,12.15,19600.0,10.5005,10.5005,10.5005,10.5005,19600.0
2013-08-19 11:20:00,12.15,12.15,12.12,12.13,205200.0,10.5005,10.5005,10.4746,10.4832,205200.0
2013-08-19 11:25:00,12.13,12.13,12.13,12.13,10800.0,10.4832,10.4832,10.4832,10.4832,10800.0
2013-08-19 11:30:00,12.12,12.13,12.12,12.12,17200.0,10.4746,10.4832,10.4746,10.4746,17200.0
2013-08-19 11:35:00,12.12,12.12,12.11,12.11,14400.0,10.4746,10.4746,10.4659,10.4659,14400.0
2013-08-19 11:40:00,12.11,12.12,12.11,12.12,10800.0,10.4659,10.4746,10.4659,10.4746,10800.0
2013-08-19 11:45:00,12.12,12.13,12.12,12.12,11600.0,10.4746,10.4832,10.4746,10.4746,11600.0
2013-08-19 11:50:00,12.12,12.12,12.11,12.12,8000.0,10.4746,10.4746,10.4659,10.4746,8000.0
2013-08-19 11:55:00,12.12,12.12,12.11,12.11,14000.0,10.4746,10.4746,10.4659,10.4659,14000.0
2013-08-19 12:00:00,12.11,12.11,12.11,12.11,17600.0,10.4659,10.4659,10.4659,10.4659,17600.0
2013-08-19 12:05:00,12.11,12.11,12.09,12.1,50800.0,10.4659,10.4659,10.4486,10.4573,50800.0
2013-08-19 12:10:00,12.1,12.12,12.1,12.12,12400.0,10.4573,10.4746,10.4573,10.4746,12400.0
2013-08-19 12:15:00,12.12,12.13,12.12,12.13,46400.0,10.4746,10.4832,10.4746,10.4832,46400.0
2013-08-19 12:20:00,12.13,12.13,12.1,12.1,32800.0,10.4832,10.4832,10.4573,10.4573,32800.0
2013-08-19 12:25:00,12.1,12.11,12.1,12.11,18800.0,10.4573,10.4659,10.4573,10.4659,18800.0
2013-08-19 12:30:00,12.11,12.13,12.11,12.12,27600.0,10.4659,10.4832,10.4659,10.4746,27600.0
2013-08-19 12:35:00,12.12,12.12,12.1,12.1,37600.0,10.4746,10.4746,10.4573,10.4573,37600.0
2013-08-19 12:40:00,12.1,12.12,12.1,12.12,18800.0,10.4573,10.4746,10.4573,10.4746,18800.0
2013-08-19 12:45:00,12.12,12.13,12.1,12.1,25200.0,10.4746,10.4832,10.4573,10.4573,25200.0
2013-08-19 12:50:00,12.1,12.12,12.1,12.12,24400.0,10.4573,10.4746,10.4573,10.4746,24400.0
2013-08-19 12:55:00,12.12,12.13,12.12,12.12,20400.0,10.4746,10.4832,10.4746,10.4746,20400.0
2013-08-19 13:00:00,12.12,12.12,12.1,12.1,59600.0,10.4746,10.4746,10.4573,10.4573,59600.0
2013-08-19 13:05:00,12.1,12.1,12.1,12.1,11600.0,10.4573,10.4573,10.4573,10.4573,11600.0
2013-08-19 13:10:00,12.1,12.12,12.1,12.12,14000.0,10.4573,10.4746,10.4573,10.4746,14000.0
2013-08-19 13:15:00,12.12,12.12,12.11,12.11,12400.0,10.4746,10.4746,10.4659,10.4659,12400.0
2013-08-19 13:20:00,12.11,12.11,12.1,12.1,9600.0,10.4659,10.4659,10.4573,10.4573,9600.0
2013-08-19 13:25:00,12.1,12.1,12.09,12.09,20000.0,10.4573,10.4573,10.4486,10.4486,20000.0
2013-08-19 13:30:00,12.09,12.09,12.08,12.08,29600.0,10.4486,10.4486,10.44,10.44,29600.0
2013-08-19 13:35:00,12.08,12.08,12.08,12.08,21600.0,10.44,10.44,10.44,10.44,21600.0
2013-08-19 13:40:00,12.08,12.08,12.08,12.08,22400.0,10.44,10.44,10.44,10.44,22400.0
2013-08-19 13:45:00,12.08,12.08,12.08,12.08,9600.0,10.44,10.44,10.44,10.44,9600.0
2013-08-19 13:50:00,12.09,12.09,12.08,12.09,14800.0,10.4486,10.4486,10.44,10.4486,14800.0
2013-08-19 13:55:00,12.09,12.1,12.08,12.08,18400.0,10.4486,10.4573,10.44,10.44,18400.0
2013-08-19 14:00:00,12.08,12.08,12.08,12.08,16400.0,10.44,10.44,10.44,10.44,16400.0
2013-08-19 14:05:00,12.08,12.08,12.06,12.06,46800.0,10.44,10.44,10.4227,10.4227,46800.0
2013-08-19 14:10:00,12.07,12.09,12.07,12.08,29600.0,10.4314,10.4486,10.4314,10.44,29600.0
2013-08-19 14:15:00,12.09,12.1,12.09,12.09,32000.0,10.4486,10.4573,10.4486,10.4486,32000.0
2013-08-19 14:20:00,12.09,12.09,12.08,12.08,28800.0,10.4486,10.4486,10.44,10.44,28800.0
2013-08-19 14:25:00,12.08,12.08,12.07,12.08,25200.0,10.44,10.44,10.4314,10.44,25200.0
2013-08-19 14:30:00,12.08,12.08,12.06,12.06,21200.0,10.44,10.44,10.4227,10.4227,21200.0
2013-08-19 14:35:00,12.06,12.08,12.06,12.08,32000.0,10.4227,10.44,10.4227,10.44,32000.0
2013-08-19 14:40:00,12.08,12.08,12.06,12.07,33600.0,10.44,10.44,10.4227,10.4314,33600.0
2013-08-19 14:45:00,12.07,12.07,12.07,12.07,13600.0,10.4314,10.4314,10.4314,10.4314,13600.0
2013-08-19 14:50:00,12.07,12.08,12.07,12.08,27200.0,10.4314,10.44,10.4314,10.44,27200.0
2013-08-19 14:55:00,12.08,12.08,12.06,12.07,31600.0,10.44,10.44,10.4227,10.4314,31600.0
2013-08-19 15:00:00,12.07,12.07,12.07,12.07,34800.0,10.4314,10.4314,10.4314,10.4314,34800.0
2013-08-19 15:05:00,12.07,12.07,12.05,12.05,36800.0,10.4314,10.4314,10.4141,10.4141,36800.0
2013-08-19 15:10:00,12.05,12.06,12.05,12.05,25600.0,10.4141,10.4227,10.4141,10.4141,25600.0
2013-08-19 15:15:00,12.05,12.07,12.05,12.07,38000.0,10.4141,10.4314,10.4141,10.4314,38000.0
2013-08-19 15:20:00,12.07,12.08,12.07,12.08,23600.0,10.4314,10.44,10.4314,10.44,23600.0
2013-08-19 15:25:00,12.08,12.08,12.06,12.06,35600.0,10.44,10.44,10.4227,10.4227,35600.0
2013-08-19 15:30:00,12.06,12.06,12.05,12.06,36800.0,10.4227,10.4227,10.4141,10.4227,36800.0
2013-08-19 15:35:00,12.06,12.06,12.04,12.04,63200.0,10.4227,10.4227,10.4054,10.4054,63200.0
2013-08-19 15:40:00,12.04,12.04,12.03,12.04,51600.0,10.4054,10.4054,10.3968,10.4054,51600.0
2013-08-19 15:45:00,12.04,12.05,12.04,12.04,55600.0,10.4054,10.4141,10.4054,10.4054,55600.0
2013-08-19 15:50:00,12.04,12.05,12.03,12.04,40000.0,10.4054,10.4141,10.3968,10.4054,40000.0
2013-08-19 15:55:00,12.04,12.05,12.03,12.03,108800.0,10.4054,10.4141,10.3968,10.3968,108800.0
2013-08-20 09:30:00,12.03,12.08,12.03,12.05,45200.0,10.3968,10.44,10.3968,10.4141,45200.0
2013-08-20 09:35:00,12.04,12.04,11.97,11.98,54400.0,10.4054,10.4054,10.3449,10.3536,54400.0
2013-08-20 09:40:00,11.99,12.01,11.99,12.0,15600.0,10.3622,10.3795,10.3622,10.3709,15600.0
2013-08-20 09:45:00,12.0,12.05,12.0,12.05,16800.0,10.3709,10.4141,10.3709,10.4141,16800.0
2013-08-20 09:50:00,12.05,12.07,12.05,12.05,14400.0,10.4141,10.4314,10.4141,10.4141,14400.0
2013-08-20 09:55:00,12.05,12.07,12.05,12.05,17200.0,10.4141,10.4314,10.4141,10.4141,17200.0
2013-08-20 10:00:00,12.04,12.06,12.04,12.06,18400.0,10.4054,10.4227,10.4054,10.4227,18400.0
2013-08-20 10:05:00,12.06,12.08,12.06,12.08,11200.0,10.4227,10.44,10.4227,10.44,11200.0
2013-08-20 10:10:00,12.08,12.08,12.07,12.07,16400.0,10.44,10.44,10.4314,10.4314,16400.0
2013-08-20 10:15:00,12.07,12.09,12.07,12.08,14000.0,10.4314,10.4486,10.4314,10.44,14000.0
2013-08-20 10:20:00,12.08,12.1,12.08,12.1,12400.0,10.44,10.4573,10.44,10.4573,12400.0
2013-08-20 10:25:00,12.1,12.1,12.1,12.1,9600.0,10.4573,10.4573,10.4573,10.4573,9600.0
2013-08-20 10:30:00,12.09,12.1,12.09,12.09,10400.0,10.4486,10.4573,10.4486,10.4486,10400.0
2013-08-20 10:35:00,12.09,12.11,12.09,12.11,12400.0,10.4486,10.4659,10.4486,10.4659,12400.0
2013-08-20 10:40:00,12.11,12.11,12.1,12.11,18000.0,10.4659,10.4659,10.4573,10.4659,18000.0
2013-08-20 10:45:00,12.11,12.12,12.11,12.12,16000.0,10.4659,10.4746,10.4659,10.4746,16000.0
2013-08-20 10:50:00,12.12,12.13,12.12,12.13,15600.0,10.4746,10.4832,10.4746,10.4832,15600.0
2013-08-20 10:55:00,12.13,12.15,12.13,12.14,10800.0,10.4832,10.5005,10.4832,10.4918,10800.0
2013-08-20 11:00:00,12.14,12.14,12.14,12.14,13200.0,10.4918,10.4918,10.4918,10.4918,13200.0
2013-08-20 11:05:00,12.14,12.15,12.14,12.15,9200.0,10.4918,10.5005,10.4918,10.5005,9200.0
2013-08-20 11:10:00,12.15,12.15,12.14,12.14,9600.0,10.5005,10.5005,10.4918,10.4918,9600.0
2013-08-20 11:15:00,12.14,12.14,12.13,12.13,17200.0,10.4918,10.4918,10.4832,10.4832,17200.0
2013-08-20 11:20:00,12.13,12.13,12.11,12.11,13600.0,10.4832,10.4832,10.4659,10.4659,13600.0
2013-08-20 11:25:00,12.12,12.12,12.11,12.11,8000.0,10.4746,10.4746,10.4659,10.4659,8000.0
2013-08-20 11:30:00,12.11,12.13,12.11,12.13,12800.0,10.4659,10.4832,10.4659,10.4832,12800.0
2013-08-20 11:35:00,12.12,12.13,12.12,12.13,7600.0,10.4746,10.4832,10.4746,10.4832,7600.0
2013-08-20 11:40:00,12.13,12.15,12.13,12.14,7600.0,10.4832,10.5005,10.4832,10.4918,7600.0
2013-08-20 11:45:00,12.16,12.16,12.15,12.16,7600.0,10.5091,10.5091,10.5005,10.5091,7600.0
2013-08-20 11:50:00,12.16,12.16,12.15,12.15,3200.0,10.5091,10.5091,10.5005,10.5005,3200.0
2013-08-20 11:55:00,12.16,12.16,12.16,12.16,5200.0,10.5091,10.5091,10.5091,10.5091,5200.0
2013-08-20 12:00:00,12.16,12.16,12.16,12.16,4800.0,10.5091,10.5091,10.5091,10.5091,4800.0
2013-08-20 12:05:00,12.17,12.17,12.15,12.15,7600.0,10.5178,10.5178,10.5005,10.5005,7600.0
2013-08-20 12:10:00,12.15,12.15,12.15,12.15,7600.0,10.5005,10.5005,10.5005,10.5005,7600.0
2013-08-20 12:15:00,12.15,12.16,12.15,12.15,5600.0,10.5005,10.5091,10.5005,10.5005,5600.0
2013-08-20 12:20:00,12.15,12.15,12.15,12.15,4800.0,10.5005,10.5005,10.5005,10.5005,4800.0
2013-08-20 12:25:00,12.15,12.15,12.15,12.15,3600.0,10.5005,10.5005,10.5005,10.5005,3600.0
2013-08-20 12:30:00,12.15,12.15,12.14,12.14,14000.0,10.5005,10.5005,10.4918,10.4918,14000.0
2013-08-20 12:35:00,12.15,12.15,12.15,12.15,1600.0,10.5005,10.5005,10.5005,10.5005,1600.0
2013-08-20 12:40:00,12.15,12.15,12.13,12.13,8000.0,10.5005,10.5005,10.4832,10.4832,8000.0
2013-08-20 12:45:00,12.13,12.13,12.13,12.13,1600.0,10.4832,10.4832,10.4832,10.4832,1600.0
2013-08-20 12:50:00,12.13,12.14,12.13,12.14,10800.0,10.4832,10.4918,10.4832,10.4918,10800.0
2013-08-20 12:55:00,12.15,12.15,12.14,12.15,4000.0,10.5005,10.5005,10.4918,10.5005,4000.0
2013-08-20 13:00:00,12.15,12.17,12.15,12.16,6400.0,10.5005,10.5178,10.5005,10.5091,6400.0
2013-08-20 13:05:00,12.15,12.15,12.15,12.15,6400.0,10.5005,10.5005,10.5005,10.5005,6400.0
2013-08-20 13:10:00,12.15,12.15,12.14,12.15,7200.0,10.5005,10.5005,10.4918,10.5005,7200.0
2013-08-20 13:15:00,12.15,12.15,12.13,12.13,14400.0,10.5005,10.5005,10.4832,10.4832,14400.0
2013-08-20 13:20:00,12.13,12.13,12.12,12.12,15600.0,10.4832,10.4832,10.4746,10.4746,15600.0
2013-08-20 13:25:00,12.13,12.13,12.12,12.12,9600.0,10.4832,10.4832,10.4746,10.4746,9600.0
2013-08-20 13:30:00,12.12,12.12,12.11,12.11,16400.0,10.4746,10.4746,10.4659,10.4659,16400.0
2013-08-20 13:35:00,12.12,12.12,12.12,12.12,6000.0,10.4746,10.4746,10.4746,10.4746,6000.0
2013-08-20 13:40:00,12.12,12.12,12.11,12.11,10800.0,10.4746,10.4746,10.4659,10.4659,10800.0
2013-08-20 13:45:00,12.11,12.12,12.11,12.12,7600.0,10.4659,10.4746,10.4659,10.4746,7600.0
2013-08-20 13:50:00,12.12,12.12,12.11,12.12,6800.0,10.4746,10.4746,10.4659,10.4746,6800.0
2013-08-20 13:55:00,12.11,12.11,12.11,12.11,5200.0,10.4659,10.4659,10.4659,10.4659,5200.0
2013-08-20 14:00:00,12.11,12.12,12.11,12.12,12000.0,10.4659,10.4746,10.4659,10.4746,12000.0
2013-08-20 14:05:00,12.12,12.13,12.11,12.12,16400.0,10.4746,10.4832,10.4659,10.4746,16400.0
2013-08-20 14:10:00,12.12,12.12,12.11,12.12,7200.0,10.4746,10.4746,10.4659,10.4746,7200.0
2013-08-20 14:15:00,12.12,12.12,12.12,12.12,3600.0,10.4746,10.4746,10.4746,10.4746,3600.0
2013-08-20 14:20:00,12.12,12.13,12.12,12.13,35600.0,10.4746,10.4832,10.4746,10.4832,35600.0
2013-08-20 14:25:00,12.13,12.15,12.13,12.15,15600.0,10.4832,10.5005,10.4832,10.5005,15600.0
2013-08-20 14:30:00,12.15,12.15,12.14,12.15,14000.0,10.5005,10.5005,10.4918,10.5005,14000.0
2013-08-20 14:35:00,12.15,12.15,12.13,12.14,20000.0,10.5005,10.5005,10.4832,10.4918,20000.0
2013-08-20 14:40:00,12.14,12.15,12.14,12.15,9200.0,10.4918,10.5005,10.4918,10.5005,9200.0
2013-08-20 14:45:00,12.15,12.15,12.14,12.15,19200.0,10.5005,10.5005,10.4918,10.5005,19200.0
2013-08-20 14:50:00,12.15,12.16,12.15,12.16,10400.0,10.5005,10.5091,10.5005,10.5091,10400.0
2013-08-20 14:55:00,12.16,12.16,12.15,12.15,15200.0,10.5091,10.5091,10.5005,10.5005,15200.0
2013-08-20 15:00:00,12.15,12.15,12.15,12.15,17200.0,10.5005,10.5005,10.5005,10.5005,17200.0
2013-08-20 15:05:00,12.15,12.16,12.15,12.15,18000.0,10.5005,10.5091,10.5005,10.5005,18000.0
2013-08-20 15:10:00,12.15,12.15,12.15,12.15,14400.0,10.5005,10.5005,10.5005,10.5005,14400.0
2013-08-20 15:15:00,12.15,12.15,12.15,12.15,13600.0,10.5005,10.5005,10.5005,10.5005,13600.0
2013-08-20 15:20:00,12.15,12.15,12.13,12.13,24800.0,10.5005,10.5005,10.4832,10.4832,24800.0
2013-08-20 15:25:00,12.13,12.15,12.13,12.15,17600.0,10.4832,10.5005,10.4832,10.5005,17600.0
2013-08-20 15:30:00,12.15,12.16,12.15,12.15,29600.0,10.5005,10.5091,10.5005,10.5005,29600.0
2013-08-20 15:35:00,12.15,12.16,12.15,12.15,20800.0,10.5005,10.5091,10.5005,10.5005,20800.0
2013-08-20 15:40:00,12.15,12.16,12.15,12.15,26000.0,10.5005,10.5091,10.5005,10.5005,26000.0
2013-08-20 15:45:00,12.15,12.15,12.13,12.13,41600.0,10.5005,10.5005,10.4832,10.4832,41600.0
2013-08-20 15:50:00,12.13,12.14,12.13,12.13,19200.0,10.4832,10.4918,10.4832,10.4832,19200.0
2013-08-20 15:55:00,12.13,12.13,12.13,12.13,76400.0,10.4832,10.4832,10.4832,10.4832,76400.0
2013-08-21 09:30:00,12.11,12.11,12.04,12.1,13200.0,10.4659,10.4659,10.4054,10.4573,13200.0
2013-08-21 09:35:00,12.1,12.1,12.08,12.08,800.0,10.4573,10.4573,10.44,10.44,800.0
2013-08-21 09:40:00,12.09,12.1,12.08,12.08,9600.0,10.4486,10.4573,10.44,10.44,9600.0
2013-08-21 09:45:00,12.09,12.1,12.09,12.1,4400.0,10.4486,10.4573,10.4486,10.4573,4400.0
2013-08-21 09:50:00,12.1,12.11,12.07,12.07,12000.0,10.4573,10.4659,10.4314,10.4314,12000.0
2013-08-21 09:55:00,12.07,12.07,12.06,12.07,7200.0,10.4314,10.4314,10.4227,10.4314,7200.0
2013-08-21 10:00:00,12.08,12.09,12.08,12.08,10800.0,10.44,10.4486,10.44,10.44,10800.0
2013-08-21 10:05:00,12.08,12.08,12.05,12.06,49600.0,10.44,10.44,10.4141,10.4227,49600.0
2013-08-21 10:10:00,12.06,12.06,12.06,12.06,23600.0,10.4227,10.4227,10.4227,10.4227,23600.0
2013-08-21 10:15:00,12.06,12.07,12.06,12.07,25600.0,10.4227,10.4314,10.4227,10.4314,25600.0
2013-08-21 10:20:00,12.07,12.08,12.07,12.08,12400.0,10.4314,10.44,10.4314,10.44,12400.0
2013-08-21 10:25:00,12.08,12.09,12.07,12.08,41200.0,10.44,10.4486,10.4314,10.44,41200.0
2013-08-21 10:30:00,12.08,12.09,12.06,12.06,34400.0,10.44,10.4486,10.4227,10.4227,34400.0
2013-08-21 10:35:00,12.06,12.07,12.06,12.07,8000.0,10.4227,10.4314,10.4227,10.4314,8000.0
2013-08-21 10:40:00,12.07,12.08,12.07,12.07,6400.0,10.4314,10.44,10.4314,10.4314,6400.0
2013-08-21 10:45:00,12.08,12.08,12.06,12.07,11600.0,10.44,10.44,10.4227,10.4314,11600.0
2013-08-21 10:50:00,12.06,12.08,12.06,12.07,4400.0,10.4227,10.44,10.4227,10.4314,4400.0
2013-08-21 10:55:00,12.07,12.07,12.07,12.07,12000.0,10.4314,10.4314,10.4314,10.4314,12000.0
2013-08-21 11:00:00,12.07,12.08,12.07,12.08,18000.0,10.4314,10.44,10.4314,10.44,18000.0
2013-08-21 11:05:00,12.09,12.09,12.08,12.09,16800.0,10.4486,10.4486,10.44,10.4486,16800.0
2013-08-21 11:10:00,12.09,12.1,12.09,12.1,10400.0,10.4486,10.4573,10.4486,10.4573,10400.0
2013-08-21 11:15:00,12.1,12.11,12.1,12.11,13600.0,10.4573,10.4659,10.4573,10.4659,13600.0
2013-08-21 11:20:00,12.11,12.11,12.1,12.11,15600.0,10.4659,10.4659,10.4573,10.4659,15600.0
2013-08-21 11:25:00,12.11,12.12,12.1,12.11,39200.0,10.4659,10.4746,10.4573,10.4659,39200.0
2013-08-21 11:30:00,12.11,12.12,12.11,12.12,21200.0,10.4659,10.4746,10.4659,10.4746,21200.0
2013-08-21 11:35:00,12.12,12.13,12.12,12.12,12000.0,10.4746,10.4832,10.4746,10.4746,12000.0
2013-08-21 11:40:00,12.12,12.13,12.11,12.13,17200.0,10.4746,10.4832,10.4659,10.4832,17200.0
2013-08-21 11:45:00,12.13,12.13,12.11,12.11,8400.0,10.4832,10.4832,10.4659,10.4659,8400.0
2013-08-21 11:50:00,12.11,12.12,12.11,12.11,9200.0,10.4659,10.4746,10.4659,10.4659,9200.0
2013-08-21 11:55:00,12.12,12.13,12.12,12.13,18400.0,10.4746,10.4832,10.4746,10.4832,18400.0
2013-08-21 12:00:00,12.13,12.13,12.13,12.13,10400.0,10.4832,10.4832,10.4832,10.4832,10400.0
2013-08-21 12:05:00,12.13,12.13,12.13,12.13,9200.0,10.4832,10.4832,10.4832,10.4832,9200.0
2013-08-21 12:10:00,12.13,12.14,12.13,12.14,21600.0,10.4832,10.4918,10.4832,10.4918,21600.0
2013-08-21 12:15:00,12.13,12.14,12.13,12.14,10000.0,10.4832,10.4918,10.4832,10.4918,10000.0
2013-08-21 12:20:00,12.14,12.14,12.13,12.14,13600.0,10.4918,10.4918,10.4832,10.4918,13600.0
2013-08-21 12:25:00,12.14,12.14,12.13,12.13,6000.0,10.4918,10.4918,10.4832,10.4832,6000.0
2013-08-21 12:30:00,12.13,12.13,12.1,12.11,20000.0,10.4832,10.4832,10.4573,10.4659,20000.0
2013-08-21 12:35:00,12.11,12.11,12.1,12.1,15600.0,10.4659,10.4659,10.4573,10.4573,15600.0
2013-08-21 12:40:00,12.1,12.11,12.1,12.11,9600.0,10.4573,10.4659,10.4573,10.4659,9600.0
2013-08-21 12:45:00,12.11,12.13,12.11,12.12,39600.0,10.4659,10.4832,10.4659,10.4746,39600.0
2013-08-21 12:50:00,12.13,12.14,12.12,12.14,39200.0,10.4832,10.4918,10.4746,10.4918,39200.0
2013-08-21 12:55:00,12.14,12.15,12.13,12.13,44000.0,10.4918,10.5005,10.4832,10.4832,44000.0
2013-08-21 13:00:00,12.14,12.15,12.14,12.15,18000.0,10.4918,10.5005,10.4918,10.5005,18000.0
2013-08-21 13:05:00,12.15,12.15,12.14,12.15,18800.0,10.5005,10.5005,10.4918,10.5005,18800.0
2013-08-21 13:10:00,12.15,12.15,12.13,12.14,9200.0,10.5005,10.5005,10.4832,10.4918,9200.0
2013-08-21 13:15:00,12.14,12.15,12.14,12.14,4400.0,10.4918,10.5005,10.4918,10.4918,4400.0
2013-08-21 13:20:00,12.14,12.15,12.14,12.14,19600.0,10.4918,10.5005,10.4918,10.4918,19600.0
2013-08-21 13:25:00,12.15,12.15,12.14,12.15,10400.0,10.5005,10.5005,10.4918,10.5005,10400.0
2013-08-21 13:30:00,12.15,12.15,12.14,12.14,12800.0,10.5005,10.5005,10.4918,10.4918,12800.0
2013-08-21 13:35:00,12.14,12.14,12.14,12.14,16800.0,10.4918,10.4918,10.4918,10.4918,16800.0
2013-08-21 13:40:00,12.15,12.15,12.14,12.15,10000.0,10.5005,10.5005,10.4918,10.5005,10000.0
2013-08-21 13:45:00,12.15,12.15,12.15,12.15,13600.0,10.5005,10.5005,10.5005,10.5005,13600.0
2013-08-21 13:50:00,12.15,12.15,12.15,12.15,12400.0,10.5005,10.5005,10.5005,10.5005,12400.0
2013-08-21 13:55:00,12.15,12.15,12.15,12.15,14000.0,10.5005,10.5005,10.5005,10.5005,14000.0
2013-08-21 14:00:00,12.15,12.15,12.11,12.13,63600.0,10.5005,10.5005,10.4659,10.4832,63600.0
2013-08-21 14:05:00,12.12,12.12,12.09,12.11,34000.0,10.4746,10.4746,10.4486,10.4659,34000.0
2013-08-21 14:10:00,12.12,12.13,12.12,12.13,4000.0,10.4746,10.4832,10.4746,10.4832,4000.0
2013-08-21 14:15:00,12.12,12.14,12.11,12.12,29600.0,10.4746,10.4918,10.4659,10.4746,29600.0
2013-08-21 14:20:00,12.12,12.12,12.11,12.12,22800.0,10.4746,10.4746,10.4659,10.4746,22800.0
2013-08-21 14:25:00,12.12,12.13,12.12,12.13,8400.0,10.4746,10.4832,10.4746,10.4832,8400.0
2013-08-21 14:30:00,12.13,12.16,12.13,12.15,32000.0,10.4832,10.5091,10.4832,10.5005,32000.0
2013-08-21 14:35:00,12.15,12.17,12.15,12.15,34800.0,10.5005,10.5178,10.5005,10.5005,34800.0
2013-08-21 14:40:00,12.15,12.16,12.15,12.16,9600.0,10.5005,10.5091,10.5005,10.5091,9600.0
2013-08-21 14:45:00,12.16,12.17,12.16,12.17,19200.0,10.5091,10.5178,10.5091,10.5178,19200.0
2013-08-21 14:50:00,12.16,12.16,12.16,12.16,14800.0,10.5091,10.5091,10.5091,10.5091,14800.0
2013-08-21 14:55:00,12.16,12.16,12.16,12.16,14000.0,10.5091,10.5091,10.5091,10.5091,14000.0
2013-08-21 15:00:00,12.16,12.16,12.15,12.15,17200.0,10.5091,10.5091,10.5005,10.5005,17200.0
2013-08-21 15:05:00,12.15,12.16,12.15,12.15,18800.0,10.5005,10.5091,10.5005,10.5005,18800.0
2013-08-21 15:10:00,12.15,12.15,12.15,12.15,18800.0,10.5005,10.5005,10.5005,10.5005,18800.0
2013-08-21 15:15:00,12.15,12.15,12.15,12.15,16000.0,10.5005,10.5005,10.5005,10.5005,16000.0
2013-08-21 15:20:00,12.15,12.15,12.14,12.15,24800.0,10.5005,10.5005,10.4918,10.5005,24800.0
2013-08-21 15:25:00,12.14,12.15,12.13,12.13,36000.0,10.4918,10.5005,10.4832,10.4832,36000.0
2013-08-21 15:30:00,12.13,12.15,12.13,12.15,19600.0,10.4832,10.5005,10.4832,10.5005,19600.0
2013-08-21 15:35:00,12.15,12.15,12.13,12.14,45200.0,10.5005,10.5005,10.4832,10.4918,45200.0
2013-08-21 15:40:00,12.14,12.14,12.11,12.12,62400.0,10.4918,10.4918,10.4659,10.4746,62400.0
2013-08-21 15:45:00,12.12,12.12,12.1,12.12,98800.0,10.4746,10.4746,10.4573,10.4746,98800.0
2013-08-21 15:50:00,12.12,12.12,12.1,12.1,71200.0,10.4746,10.4746,10.4573,10.4573,71200.0
2013-08-21 15:55:00,12.1,12.11,12.08,12.08,150800.0,10.4573,10.4659,10.44,10.44,150800.0
2013-08-22 09:30:00,12.07,12.13,12.05,12.07,48800.0,10.4314,10.4832,10.4141,10.4314,48800.0
2013-08-22 09:35:00,12.07,12.12,12.07,12.09,21200.0,10.4314,10.4746,10.4314,10.4486,21200.0
2013-08-22 09:40:00,12.09,12.12,12.08,12.11,40000.0,10.4486,10.4746,10.44,10.4659,40000.0
2013-08-22 09:45:00,12.12,12.14,12.12,12.14,37200.0,10.4746,10.4918,10.4746,10.4918,37200.0
2013-08-22 09:50:00,12.14,12.14,12.13,12.14,29600.0,10.4918,10.4918,10.4832,10.4918,29600.0
2013-08-22 09:55:00,12.14,12.14,12.13,12.13,14800.0,10.4918,10.4918,10.4832,10.4832,14800.0
2013-08-22 10:00:00,12.14,12.15,12.13,12.14,29200.0,10.4918,10.5005,10.4832,10.4918,29200.0
2013-08-22 10:05:00,12.15,12.16,12.15,12.15,10000.0,10.5005,10.5091,10.5005,10.5005,10000.0
2013-08-22 10:10:00,12.15,12.16,12.14,12.15,12800.0,10.5005,10.5091,10.4918,10.5005,12800.0
2013-08-22 10:15:00,12.16,12.16,12.16,12.16,7200.0,10.5091,10.5091,10.5091,10.5091,7200.0
2013-08-22 10:20:00,12.17,12.17,12.17,12.17,5600.0,10.5178,10.5178,10.5178,10.5178,5600.0
2013-08-22 10:25:00,12.17,12.19,12.17,12.19,24000.0,10.5178,10.5351,10.5178,10.5351,24000.0
2013-08-22 10:30:00,12.18,12.18,12.18,12.18,16000.0,10.5264,10.5264,10.5264,10.5264,16000.0
2013-08-22 10:35:00,12.18,12.19,12.18,12.19,3200.0,10.5264,10.5351,10.5264,10.5351,3200.0
2013-08-22 10:40:00,12.19,12.21,12.19,12.21,12400.0,10.5351,10.5523,10.5351,10.5523,12400.0
2013-08-22 10:45:00,12.21,12.21,12.19,12.19,23200.0,10.5523,10.5523,10.5351,10.5351,23200.0
2013-08-22 10:50:00,12.19,12.19,12.18,12.19,5600.0,10.5351,10.5351,10.5264,10.5351,5600.0
2013-08-22 10:55:00,12.19,12.19,12.18,12.18,4000.0,10.5351,10.5351,10.5264,10.5264,4000.0
2013-08-22 11:00:00,12.18,12.19,12.18,12.19,2400.0,10.5264,10.5351,10.5264,10.5351,2400.0
2013-08-22 11:05:00,12.19,12.19,12.19,12.19,6800.0,10.5351,10.5351,10.5351,10.5351,6800.0
2013-08-22 11:10:00,12.2,12.2,12.18,12.18,4800.0,10.5437,10.5437,10.5264,10.5264,4800.0
2013-08-22 11:15:00,12.18,12.18,12.17,12.17,7200.0,10.5264,10.5264,10.5178,10.5178,7200.0
2013-08-22 11:20:00,12.17,12.17,12.14,12.14,4800.0,10.5178,10.5178,10.4918,10.4918,4800.0
2013-08-22 11:25:00,12.15,12.15,12.15,12.15,12000.0,10.5005,10.5005,10.5005,10.5005,12000.0
2013-08-22 11:30:00,12.15,12.17,12.15,12.17,10400.0,10.5005,10.5178,10.5005,10.5178,10400.0
2013-08-22 11:35:00,12.17,12.17,12.15,12.16,2400.0,10.5178,10.5178,10.5005,10.5091,2400.0
2013-08-22 11:40:00,12.15,12.15,12.15,12.15,800.0,10.5005,10.5005,10.5005,10.5005,800.0
2013-08-22 11:45:00,12.15,12.18,12.15,12.17,17600.0,10.5005,10.5264,10.5005,10.5178,17600.0
2013-08-22 11:50:00,12.17,12.17,12.16,12.16,7600.0,10.5178,10.5178,10.5091,10.5091,7600.0
2013-08-22 11:55:00,12.16,12.16,12.15,12.15,7600.0,10.5091,10.5091,10.5005,10.5005,7600.0
2013-08-22 12:00:00,12.16,12.18,12.16,12.16,5200.0,10.5091,10.5264,10.5091,10.5091,5200.0
2013-08-22 12:05:00,12.17,12.17,12.17,12.17,2400.0,10.5178,10.5178,10.5178,10.5178,2400.0
2013-08-22 12:10:00,12.17,12.17,12.16,12.16,6000.0,10.5178,10.5178,10.5091,10.5091,6000.0
2013-08-22 12:15:00,12.17,12.19,12.16,12.17,3600.0,10.5178,10.5351,10.5091,10.5178,3600.0
2013-08-22 12:20:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 12:25:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 12:30:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 12:35:00,12.17,12.17,12.17,12.17,400.0,10.5178,10.5178,10.5178,10.5178,400.0
2013-08-22 12:40:00,12.17,12.17,12.17,12.17,400.0,10.5178,10.5178,10.5178,10.5178,400.0
2013-08-22 12:45:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 12:50:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 12:55:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:00:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:05:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:10:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:15:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:20:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:25:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:30:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:35:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:40:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:45:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:50:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:55:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 14:00:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 14:05:00,12.17,12.17,12.17,12.17,800.0,10.5178,10.5178,10.5178,10.5178,800.0
2013-08-22 14:10:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 14:15:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 14:20:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 14:25:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 14:30:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 14:35:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 14:40:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 14:45:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 14:50:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 14:55:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 15:00:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 15:05:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 15:10:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 15:15:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 15:20:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 15:25:00,12.17,12.22,12.16,12.21,22400.0,10.5178,10.561,10.5091,10.5523,22400.0
2013-08-22 15:30:00,12.2,12.22,12.17,12.18,26400.0,10.5437,10.561,10.5178,10.5264,26400.0
2013-08-22 15:35:00,12.17,12.2,12.17,12.19,56800.0,10.5178,10.5437,10.5178,10.5351,56800.0
2013-08-22 15:40:00,12.19,12.19,12.17,12.18,46000.0,10.5351,10.5351,10.5178,10.5264,46000.0
2013-08-22 15:45:00,12.18,12.18,12.17,12.18,63200.0,10.5264,10.5264,10.5178,10.5264,63200.0
2013-08-22 15:50:00,12.18,12.18,12.16,12.16,49600.0,10.5264,10.5264,10.5091,10.5091,49600.0
2013-08-22 15:55:00,12.17,12.18,12.16,12.17,66000.0,10.5178,10.5264,10.5091,10.5178,66000.0
2013-08-23 09:30:00,12.17,12.18,12.15,12.18,15600.0,10.5178,10.5264,10.5005,10.5264,15600.0
2013-08-23 09:35:00,12.18,12.18,12.18,12.18,400.0,10.5264,10.5264,10.5264,10.5264,400.0
2013-08-23 09:40:00,12.18,12.19,12.17,12.17,5600.0,10.5264,10.5351,10.5178,10.5178,5600.0
2013-08-23 09:45:00,12.16,12.16,12.14,12.15,3600.0,10.5091,10.5091,10.4918,10.5005,3600.0
2013-08-23 09:50:00,12.16,12.17,12.16,12.16,1600.0,10.5091,10.5178,10.5091,10.5091,1600.0
2013-08-23 09:55:00,12.16,12.16,12.14,12.14,8400.0,10.5091,10.5091,10.4918,10.4918,8400.0
2013-08-23 10:00:00,12.14,12.14,12.11,12.12,34400.0,10.4918,10.4918,10.4659,10.4746,34400.0
2013-08-23 10:05:00,12.11,12.12,12.11,12.12,11200.0,10.4659,10.4746,10.4659,10.4746,11200.0
2013-08-23 10:10:00,12.12,12.13,12.12,12.13,10000.0,10.4746,10.4832,10.4746,10.4832,10000.0
2013-08-23 10:15:00,12.13,12.15,12.13,12.15,25600.0,10.4832,10.5005,10.4832,10.5005,25600.0
2013-08-23 10:20:00,12.14,12.15,12.11,12.12,18800.0,10.4918,10.5005,10.4659,10.4746,18800.0
2013-08-23 10:25:00,12.12,12.13,12.12,12.13,5600.0,10.4746,10.4832,10.4746,10.4832,5600.0
2013-08-23 10:30:00,12.13,12.15,12.13,12.15,6800.0,10.4832,10.5005,10.4832,10.5005,6800.0
2013-08-23 10:35:00,12.15,12.15,12.14,12.15,4400.0,10.5005,10.5005,10.4918,10.5005,4400.0
2013-08-23 10:40:00,12.15,12.17,12.15,12.16,3600.0,10.5005,10.5178,10.5005,10.5091,3600.0
2013-08-23 10:45:00,12.16,12.16,12.15,12.16,7600.0,10.5091,10.5091,10.5005,10.5091,7600.0
2013-08-23 10:50:00,12.17,12.17,12.17,12.17,4800.0,10.5178,10.5178,10.5178,10.5178,4800.0
2013-08-23 10:55:00,12.18,12.2,12.18,12.19,16800.0,10.5264,10.5437,10.5264,10.5351,16800.0
2013-08-23 11:00:00,12.19,12.19,12.19,12.19,4400.0,10.5351,10.5351,10.5351,10.5351,4400.0
2013-08-23 11:05:00,12.19,12.19,12.18,12.18,2400.0,10.5351,10.5351,10.5264,10.5264,2400.0
2013-08-23 11:10:00,12.18,12.18,12.18,12.18,7600.0,10.5264,10.5264,10.5264,10.5264,7600.0
2013-08-23 11:15:00,12.18,12.19,12.18,12.19,8400.0,10.5264,10.5351,10.5264,10.5351,8400.0
2013-08-23 11:20:00,12.18,12.18,12.17,12.17,6400.0,10.5264,10.5264,10.5178,10.5178,6400.0
2013-08-23 11:25:00,12.17,12.17,12.17,12.17,1200.0,10.5178,10.5178,10.5178,10.5178,1200.0
2013-08-23 11:30:00,12.17,12.17,12.17,12.17,2800.0,10.5178,10.5178,10.5178,10.5178,2800.0
2013-08-23 11:35:00,12.18,12.18,12.17,12.17,54400.0,10.5264,10.5264,10.5178,10.5178,54400.0
2013-08-23 11:40:00,12.17,12.18,12.17,12.18,3200.0,10.5178,10.5264,10.5178,10.5264,3200.0
2013-08-23 11:45:00,12.18,12.19,12.18,12.19,4800.0,10.5264,10.5351,10.5264,10.5351,4800.0
2013-08-23 11:50:00,12.19,12.19,12.19,12.19,800.0,10.5351,10.5351,10.5351,10.5351,800.0
2013-08-23 11:55:00,12.19,12.19,12.18,12.18,6000.0,10.5351,10.5351,10.5264,10.5264,6000.0
2013-08-23 12:00:00,12.18,12.19,12.18,12.18,8800.0,10.5264,10.5351,10.5264,10.5264,8800.0
2013-08-23 12:05:00,12.18,12.18,12.18,12.18,6000.0,10.5264,10.5264,10.5264,10.5264,6000.0
2013-08-23 12:10:00,12.18,12.18,12.17,12.18,12800.0,10.5264,10.5264,10.5178,10.5264,12800.0
2013-08-23 12:15:00,12.18,12.18,12.18,12.18,2000.0,10.5264,10.5264,10.5264,10.5264,2000.0
2013-08-23 12:20:00,12.18,12.18,12.18,12.18,3200.0,10.5264,10.5264,10.5264,10.5264,3200.0
2013-08-23 12:25:00,12.18,12.18,12.18,12.18,4400.0,10.5264,10.5264,10.5264,10.5264,4400.0
2013-08-23 12:30:00,12.18,12.18,12.17,12.17,2800.0,10.5264,10.5264,10.5178,10.5178,2800.0
2013-08-23 12:35:00,12.18,12.18,12.18,12.18,3200.0,10.5264,10.5264,10.5264,10.5264,3200.0
2013-08-23 12:40:00,12.19,12.19,12.19,12.19,5200.0,10.5351,10.5351,10.5351,10.5351,5200.0
2013-08-23 12:45:00,12.18,12.18,12.17,12.17,2800.0,10.5264,10.5264,10.5178,10.5178,2800.0
2013-08-23 12:50:00,12.17,12.18,12.17,12.18,3200.0,10.5178,10.5264,10.5178,10.5264,3200.0
2013-08-23 12:55:00,12.18,12.18,12.18,12.18,1600.0,10.5264,10.5264,10.5264,10.5264,1600.0
2013-08-23 13:00:00,12.18,12.18,12.16,12.16,13200.0,10.5264,10.5264,10.5091,10.5091,13200.0
2013-08-23 13:05:00,12.15,12.15,12.15,12.15,800.0,10.5005,10.5005,10.5005,10.5005,800.0
2013-08-23 13:10:00,12.15,12.15,12.15,12.15,6000.0,10.5005,10.5005,10.5005,10.5005,6000.0
2013-08-23 13:15:00,12.15,12.15,12.15,12.15,9200.0,10.5005,10.5005,10.5005,10.5005,9200.0
2013-08-23 13:20:00,12.15,12.15,12.15,12.15,2800.0,10.5005,10.5005,10.5005,10.5005,2800.0
2013-08-23 13:25:00,12.15,12.15,12.15,12.15,10400.0,10.5005,10.5005,10.5005,10.5005,10400.0
2013-08-23 13:30:00,12.15,12.15,12.15,12.15,20400.0,10.5005,10.5005,10.5005,10.5005,20400.0
2013-08-23 13:35:00,12.15,12.15,12.15,12.15,10400.0,10.5005,10.5005,10.5005,10.5005,10400.0
2013-08-23 13:40:00,12.15,12.15,12.14,12.14,12400.0,10.5005,10.5005,10.4918,10.4918,12400.0
2013-08-23 13:45:00,12.15,12.15,12.14,12.14,8800.0,10.5005,10.5005,10.4918,10.4918,8800.0
2013-08-23 13:50:00,12.14,12.15,12.14,12.15,9200.0,10.4918,10.5005,10.4918,10.5005,9200.0
2013-08-23 13:55:00,12.15,12.15,12.14,12.14,13200.0,10.5005,10.5005,10.4918,10.4918,13200.0
2013-08-23 14:00:00,12.14,12.14,12.13,12.13,14400.0,10.4918,10.4918,10.4832,10.4832,14400.0
2013-08-23 14:05:00,12.13,12.13,12.13,12.13,2000.0,10.4832,10.4832,10.4832,10.4832,2000.0
2013-08-23 14:10:00,12.13,12.14,12.13,12.14,11600.0,10.4832,10.4918,10.4832,10.4918,11600.0
2013-08-23 14:15:00,12.14,12.14,12.12,12.12,34800.0,10.4918,10.4918,10.4746,10.4746,34800.0
2013-08-23 14:20:00,12.12,12.12,12.12,12.12,14400.0,10.4746,10.4746,10.4746,10.4746,14400.0
2013-08-23 14:25:00,12.12,12.13,12.12,12.13,24800.0,10.4746,10.4832,10.4746,10.4832,24800.0
2013-08-23 14:30:00,12.13,12.13,12.12,12.13,12000.0,10.4832,10.4832,10.4746,10.4832,12000.0
2013-08-23 14:35:00,12.13,12.15,12.13,12.15,16000.0,10.4832,10.5005,10.4832,10.5005,16000.0
2013-08-23 14:40:00,12.15,12.15,12.15,12.15,41600.0,10.5005,10.5005,10.5005,10.5005,41600.0
2013-08-23 14:45:00,12.15,12.15,12.15,12.15,15600.0,10.5005,10.5005,10.5005,10.5005,15600.0
2013-08-23 14:50:00,12.15,12.16,12.15,12.15,12400.0,10.5005,10.5091,10.5005,10.5005,12400.0
2013-08-23 14:55:00,12.15,12.16,12.15,12.16,8800.0,10.5005,10.5091,10.5005,10.5091,8800.0
2013-08-23 15:00:00,12.16,12.16,12.15,12.15,16000.0,10.5091,10.5091,10.5005,10.5005,16000.0
2013-08-23 15:05:00,12.15,12.15,12.14,12.14,5600.0,10.5005,10.5005,10.4918,10.4918,5600.0
2013-08-23 15:10:00,12.15,12.15,12.14,12.14,14400.0,10.5005,10.5005,10.4918,10.4918,14400.0
2013-08-23 15:15:00,12.14,12.14,12.14,12.14,4400.0,10.4918,10.4918,10.4918,10.4918,4400.0
2013-08-23 15:20:00,12.14,12.15,12.14,12.15,8000.0,10.4918,10.5005,10.4918,10.5005,8000.0
2013-08-23 15:25:00,12.15,12.16,12.15,12.16,6800.0,10.5005,10.5091,10.5005,10.5091,6800.0
2013-08-23 15:30:00,12.16,12.17,12.16,12.16,20800.0,10.5091,10.5178,10.5091,10.5091,20800.0
2013-08-23 15:35:00,12.16,12.18,12.16,12.18,11200.0,10.5091,10.5264,10.5091,10.5264,11200.0
2013-08-23 15:40:00,12.18,12.18,12.18,12.18,8400.0,10.5264,10.5264,10.5264,10.5264,8400.0
2013-08-23 15:45:00,12.19,12.19,12.19,12.19,28000.0,10.5351,10.5351,10.5351,10.5351,28000.0
2013-08-23 15:50:00,12.19,12.2,12.19,12.19,29200.0,10.5351,10.5437,10.5351,10.5351,29200.0
2013-08-23 15:55:00,12.19,12.19,12.17,12.18,82800.0,10.5351,10.5351,10.5178,10.5264,82800.0
2013-08-26 09:30:00,12.22,12.24,12.16,12.21,35200.0,10.561,10.5783,10.5091,10.5523,35200.0
2013-08-26 09:35:00,12.2,12.2,12.18,12.18,2400.0,10.5437,10.5437,10.5264,10.5264,2400.0
2013-08-26 09:40:00,12.19,12.19,12.16,12.17,13600.0,10.5351,10.5351,10.5091,10.5178,13600.0
2013-08-26 09:45:00,12.17,12.18,12.16,12.18,20000.0,10.5178,10.5264,10.5091,10.5264,20000.0
2013-08-26 09:50:00,12.19,12.19,12.18,12.19,4000.0,10.5351,10.5351,10.5264,10.5351,4000.0
2013-08-26 09:55:00,12.18,12.19,12.18,12.19,9600.0,10.5264,10.5351,10.5264,10.5351,9600.0
2013-08-26 10:00:00,12.18,12.2,12.18,12.2,12000.0,10.5264,10.5437,10.5264,10.5437,12000.0
2013-08-26 10:05:00,12.21,12.22,12.2,12.22,12000.0,10.5523,10.561,10.5437,10.561,12000.0
2013-08-26 10:10:00,12.22,12.23,12.22,12.23,28000.0,10.561,10.5696,10.561,10.5696,28000.0
2013-08-26 10:15:00,12.23,12.24,12.23,12.24,24000.0,10.5696,10.5783,10.5696,10.5783,24000.0
2013-08-26 10:20:00,12.24,12.24,12.23,12.24,8800.0,10.5783,10.5783,10.5696,10.5783,8800.0
2013-08-26 10:25:00,12.24,12.25,12.24,12.25,13600.0,10.5783,10.5869,10.5783,10.5869,13600.0
2013-08-26 10:30:00,12.24,12.24,12.23,12.23,4000.0,10.5783,10.5783,10.5696,10.5696,4000.0
2013-08-26 10:35:00,12.22,12.24,12.22,12.24,4800.0,10.561,10.5783,10.561,10.5783,4800.0
2013-08-26 10:40:00,12.24,12.25,12.24,12.24,15200.0,10.5783,10.5869,10.5783,10.5783,15200.0
2013-08-26 10:45:00,12.23,12.24,12.23,12.23,8800.0,10.5696,10.5783,10.5696,10.5696,8800.0
2013-08-26 10:50:00,12.23,12.23,12.22,12.22,8000.0,10.5696,10.5696,10.561,10.561,8000.0
2013-08-26 10:55:00,12.22,12.24,12.22,12.24,23200.0,10.561,10.5783,10.561,10.5783,23200.0
2013-08-26 11:00:00,12.24,12.24,12.24,12.24,20000.0,10.5783,10.5783,10.5783,10.5783,20000.0
2013-08-26 11:05:00,12.24,12.24,12.24,12.24,8800.0,10.5783,10.5783,10.5783,10.5783,8800.0
2013-08-26 11:10:00,12.24,12.24,12.23,12.24,17600.0,10.5783,10.5783,10.5696,10.5783,17600.0
2013-08-26 11:15:00,12.24,12.26,12.24,12.26,33600.0,10.5783,10.5956,10.5783,10.5956,33600.0
2013-08-26 11:20:00,12.26,12.26,12.26,12.26,4800.0,10.5956,10.5956,10.5956,10.5956,4800.0
2013-08-26 11:25:00,12.24,12.24,12.24,12.24,2400.0,10.5783,10.5783,10.5783,10.5783,2400.0
2013-08-26 11:30:00,12.25,12.26,12.25,12.26,4800.0,10.5869,10.5956,10.5869,10.5956,4800.0
2013-08-26 11:35:00,12.26,12.26,12.25,12.25,15200.0,10.5956,10.5956,10.5869,10.5869,15200.0
2013-08-26 11:40:00,12.25,12.25,12.25,12.25,4000.0,10.5869,10.5869,10.5869,10.5869,4000.0
2013-08-26 11:45:00,12.25,12.25,12.25,12.25,2400.0,10.5869,10.5869,10.5869,10.5869,2400.0
2013-08-26 11:50:00,12.24,12.25,12.24,12.25,11200.0,10.5783,10.5869,10.5783,10.5869,11200.0
2013-08-26 11:55:00,12.25,12.26,12.25,12.26,8800.0,10.5869,10.5956,10.5869,10.5956,8800.0
2013-08-26 12:00:00,12.26,12.27,12.26,12.26,11200.0,10.5956,10.6042,10.5956,10.5956,11200.0
2013-08-26 12:05:00,12.26,12.26,12.25,12.25,6400.0,10.5956,10.5956,10.5869,10.5869,6400.0
2013-08-26 12:10:00,12.25,12.25,12.25,12.25,3200.0,10.5869,10.5869,10.5869,10.5869,3200.0
2013-08-26 12:15:00,12.24,12.25,12.24,12.25,5600.0,10.5783,10.5869,10.5783,10.5869,5600.0
2013-08-26 12:20:00,12.25,12.26,12.25,12.25,10400.0,10.5869,10.5956,10.5869,10.5869,10400.0
2013-08-26 12:25:00,12.25,12.25,12.24,12.24,10400.0,10.5869,10.5869,10.5783,10.5783,10400.0
2013-08-26 12:30:00,12.24,12.25,12.24,12.25,5600.0,10.5783,10.5869,10.5783,10.5869,5600.0
2013-08-26 12:35:00,12.25,12.25,12.25,12.25,5600.0,10.5869,10.5869,10.5869,10.5869,5600.0
2013-08-26 12:40:00,12.25,12.26,12.25,12.26,3200.0,10.5869,10.5956,10.5869,10.5956,3200.0
2013-08-26 12:45:00,12.25,12.26,12.25,12.26,9600.0,10.5869,10.5956,10.5869,10.5956,9600.0
2013-08-26 12:50:00,12.25,12.25,12.25,12.25,5600.0,10.5869,10.5869,10.5869,10.5869,5600.0
2013-08-26 12:55:00,12.26,12.27,12.26,12.26,64800.0,10.5956,10.6042,10.5956,10.5956,64800.0
2013-08-26 13:00:00,12.26,12.27,12.26,12.27,11200.0,10.5956,10.6042,10.5956,10.6042,11200.0
2013-08-26 13:05:00,12.27,12.27,12.27,12.27,9600.0,10.6042,10.6042,10.6042,10.6042,9600.0
2013-08-26 13:10:00,12.27,12.28,12.27,12.28,5600.0,10.6042,10.6128,10.6042,10.6128,5600.0
2013-08-26 13:15:00,12.27,12.28,12.27,12.27,9600.0,10.6042,10.6128,10.6042,10.6042,9600.0
2013-08-26 13:20:00,12.27,12.27,12.26,12.27,13600.0,10.6042,10.6042,10.5956,10.6042,13600.0
2013-08-26 13:25:00,12.26,12.26,12.25,12.25,40000.0,10.5956,10.5956,10.5869,10.5869,40000.0
2013-08-26 13:30:00,12.25,12.25,12.24,12.24,20800.0,10.5869,10.5869,10.5783,10.5783,20800.0
2013-08-26 13:35:00,12.24,12.24,12.24,12.24,4000.0,10.5783,10.5783,10.5783,10.5783,4000.0
2013-08-26 13:40:00,12.24,12.24,12.23,12.24,11200.0,10.5783,10.5783,10.5696,10.5783,11200.0
2013-08-26 13:45:00,12.24,12.24,12.23,12.23,12800.0,10.5783,10.5783,10.5696,10.5696,12800.0
2013-08-26 13:50:00,12.23,12.23,12.23,12.23,20000.0,10.5696,10.5696,10.5696,10.5696,20000.0
2013-08-26 13:55:00,12.23,12.24,12.23,12.24,13600.0,10.5696,10.5783,10.5696,10.5783,13600.0
2013-08-26 14:00:00,12.24,12.24,12.23,12.24,11200.0,10.5783,10.5783,10.5696,10.5783,11200.0
2013-08-26 14:05:00,12.24,12.24,12.24,12.24,20800.0,10.5783,10.5783,10.5783,10.5783,20800.0
2013-08-26 14:10:00,12.23,12.24,12.23,12.24,64800.0,10.5696,10.5783,10.5696,10.5783,64800.0
2013-08-26 14:15:00,12.24,12.24,12.24,12.24,13600.0,10.5783,10.5783,10.5783,10.5783,13600.0
2013-08-26 14:20:00,12.24,12.25,12.24,12.24,8800.0,10.5783,10.5869,10.5783,10.5783,8800.0
2013-08-26 14:25:00,12.24,12.24,12.21,12.22,203200.0,10.5783,10.5783,10.5523,10.561,203200.0
2013-08-26 14:30:00,12.22,12.22,12.21,12.21,35200.0,10.561,10.561,10.5523,10.5523,35200.0
2013-08-26 14:35:00,12.21,12.21,12.21,12.21,10400.0,10.5523,10.5523,10.5523,10.5523,10400.0
2013-08-26 14:40:00,12.2,12.21,12.2,12.21,18400.0,10.5437,10.5523,10.5437,10.5523,18400.0
2013-08-26 14:45:00,12.21,12.21,12.2,12.21,16000.0,10.5523,10.5523,10.5437,10.5523,16000.0
2013-08-26 14:50:00,12.21,12.22,12.21,12.21,8800.0,10.5523,10.561,10.5523,10.5523,8800.0
2013-08-26 14:55:00,12.22,12.22,12.22,12.22,8000.0,10.561,10.561,10.561,10.561,8000.0
2013-08-26 15:00:00,12.22,12.23,12.22,12.23,16000.0,10.561,10.5696,10.561,10.5696,16000.0
2013-08-26 15:05:00,12.23,12.24,12.23,12.23,11200.0,10.5696,10.5783,10.5696,10.5696,11200.0
2013-08-26 15:10:00,12.23,12.23,12.2,12.2,52000.0,10.5696,10.5696,10.5437,10.5437,52000.0
2013-08-26 15:15:00,12.2,12.21,12.2,12.21,47200.0,10.5437,10.5523,10.5437,10.5523,47200.0
2013-08-26 15:20:00,12.2,12.2,12.17,12.18,213600.0,10.5437,10.5437,10.5178,10.5264,213600.0
2013-08-26 15:25:00,12.18,12.18,12.16,12.17,29600.0,10.5264,10.5264,10.5091,10.5178,29600.0
2013-08-26 15:30:00,12.18,12.18,12.17,12.18,144000.0,10.5264,10.5264,10.5178,10.5264,144000.0
2013-08-26 15:35:00,12.18,12.19,12.17,12.18,73600.0,10.5264,10.5351,10.5178,10.5264,73600.0
2013-08-26 15:40:00,12.18,12.2,12.18,12.19,44000.0,10.5264,10.5437,10.5264,10.5351,44000.0
2013-08-26 15:45:00,12.19,12.2,12.17,12.18,128000.0,10.5351,10.5437,10.5178,10.5264,128000.0
2013-08-26 15:50:00,12.18,12.18,12.17,12.18,60800.0,10.5264,10.5264,10.5178,10.5264,60800.0
2013-08-26 15:55:00,12.18,12.19,12.17,12.17,112800.0,10.5264,10.5351,10.5178,10.5178,112800.0
2013-08-27 09:30:00,12.07,12.15,12.03,12.09,20800.0,10.4314,10.5005,10.3968,10.4486,20800.0
2013-08-27 09:35:00,12.1,12.1,12.06,12.06,26400.0,10.4573,10.4573,10.4227,10.4227,26400.0
2013-08-27 09:40:00,12.07,12.08,12.07,12.08,7600.0,10.4314,10.44,10.4314,10.44,7600.0
2013-08-27 09:45:00,12.08,12.09,12.06,12.07,15600.0,10.44,10.4486,10.4227,10.4314,15600.0
2013-08-27 09:50:00,12.07,12.07,12.06,12.06,5200.0,10.4314,10.4314,10.4227,10.4227,5200.0
2013-08-27 09:55:00,12.06,12.07,12.06,12.07,10800.0,10.4227,10.4314,10.4227,10.4314,10800.0
2013-08-27 10:00:00,12.08,12.09,12.05,12.05,21600.0,10.44,10.4486,10.4141,10.4141,21600.0
2013-08-27 10:05:00,12.05,12.05,12.04,12.05,16800.0,10.4141,10.4141,10.4054,10.4141,16800.0
2013-08-27 10:10:00,12.06,12.08,12.06,12.08,10800.0,10.4227,10.44,10.4227,10.44,10800.0
2013-08-27 10:15:00,12.08,12.08,12.07,12.08,23600.0,10.44,10.44,10.4314,10.44,23600.0
2013-08-27 10:20:00,12.08,12.08,12.08,12.08,21600.0,10.44,10.44,10.44,10.44,21600.0
2013-08-27 10:25:00,12.08,12.08,12.06,12.06,61200.0,10.44,10.44,10.4227,10.4227,61200.0
2013-08-27 10:30:00,12.06,12.09,12.06,12.07,18400.0,10.4227,10.4486,10.4227,10.4314,18400.0
2013-08-27 10:35:00,12.07,12.09,12.07,12.09,15600.0,10.4314,10.4486,10.4314,10.4486,15600.0
2013-08-27 10:40:00,12.09,12.09,12.08,12.08,10800.0,10.4486,10.4486,10.44,10.44,10800.0
2013-08-27 10:45:00,12.08,12.08,12.05,12.05,6800.0,10.44,10.44,10.4141,10.4141,6800.0
2013-08-27 10:50:00,12.05,12.07,12.05,12.07,26400.0,10.4141,10.4314,10.4141,10.4314,26400.0
2013-08-27 10:55:00,12.07,12.08,12.07,12.08,21600.0,10.4314,10.44,10.4314,10.44,21600.0
2013-08-27 11:00:00,12.07,12.08,12.06,12.06,13200.0,10.4314,10.44,10.4227,10.4227,13200.0
2013-08-27 11:05:00,12.06,12.06,12.04,12.04,8800.0,10.4227,10.4227,10.4054,10.4054,8800.0
2013-08-27 11:10:00,12.04,12.05,12.04,12.04,17600.0,10.4054,10.4141,10.4054,10.4054,17600.0
2013-08-27 11:15:00,12.04,12.07,12.04,12.06,18800.0,10.4054,10.4314,10.4054,10.4227,18800.0
2013-08-27 11:20:00,12.06,12.06,12.05,12.05,5600.0,10.4227,10.4227,10.4141,10.4141,5600.0
2013-08-27 11:25:00,12.05,12.07,12.05,12.06,9600.0,10.4141,10.4314,10.4141,10.4227,9600.0
2013-08-27 11:30:00,12.06,12.06,12.05,12.05,12800.0,10.4227,10.4227,10.4141,10.4141,12800.0
2013-08-27 11:35:00,12.05,12.06,12.05,12.06,15200.0,10.4141,10.4227,10.4141,10.4227,15200.0
2013-08-27 11:40:00,12.06,12.06,12.04,12.04,7600.0,10.4227,10.4227,10.4054,10.4054,7600.0
2013-08-27 11:45:00,12.05,12.05,12.03,12.03,4000.0,10.4141,10.4141,10.3968,10.3968,4000.0
2013-08-27 11:50:00,12.03,12.04,12.03,12.03,10000.0,10.3968,10.4054,10.3968,10.3968,10000.0
2013-08-27 11:55:00,12.03,12.04,12.03,12.04,12000.0,10.3968,10.4054,10.3968,10.4054,12000.0
2013-08-27 12:00:00,12.04,12.04,12.04,12.04,10400.0,10.4054,10.4054,10.4054,10.4054,10400.0
2013-08-27 12:05:00,12.04,12.04,12.04,12.04,2400.0,10.4054,10.4054,10.4054,10.4054,2400.0
2013-08-27 12:10:00,12.04,12.05,12.04,12.05,7600.0,10.4054,10.4141,10.4054,10.4141,7600.0
2013-08-27 12:15:00,12.04,12.05,12.04,12.05,11600.0,10.4054,10.4141,10.4054,10.4141,11600.0
2013-08-27 12:20:00,12.06,12.06,12.05,12.05,9200.0,10.4227,10.4227,10.4141,10.4141,9200.0
2013-08-27 12:25:00,12.05,12.05,12.05,12.05,11200.0,10.4141,10.4141,10.4141,10.4141,11200.0
2013-08-27 12:30:00,12.05,12.06,12.05,12.06,9200.0,10.4141,10.4227,10.4141,10.4227,9200.0
2013-08-27 12:35:00,12.05,12.07,12.05,12.06,14800.0,10.4141,10.4314,10.4141,10.4227,14800.0
2013-08-27 12:40:00,12.06,12.06,12.05,12.05,9600.0,10.4227,10.4227,10.4141,10.4141,9600.0
2013-08-27 12:45:00,12.05,12.06,12.05,12.05,9200.0,10.4141,10.4227,10.4141,10.4141,9200.0
2013-08-27 12:50:00,12.06,12.06,12.06,12.06,5600.0,10.4227,10.4227,10.4227,10.4227,5600.0
2013-08-27 12:55:00,12.05,12.05,12.05,12.05,1200.0,10.4141,10.4141,10.4141,10.4141,1200.0
2013-08-27 13:00:00,12.05,12.06,12.05,12.05,19600.0,10.4141,10.4227,10.4141,10.4141,19600.0
2013-08-27 13:05:00,12.05,12.06,12.05,12.06,5200.0,10.4141,10.4227,10.4141,10.4227,5200.0
2013-08-27 13:10:00,12.05,12.06,12.05,12.06,8000.0,10.4141,10.4227,10.4141,10.4227,8000.0
2013-08-27 13:15:00,12.05,12.05,12.04,12.04,2800.0,10.4141,10.4141,10.4054,10.4054,2800.0
2013-08-27 13:20:00,12.04,12.04,12.04,12.04,4400.0,10.4054,10.4054,10.4054,10.4054,4400.0
2013-08-27 13:25:00,12.04,12.04,12.03,12.04,8800.0,10.4054,10.4054,10.3968,10.4054,8800.0
2013-08-27 13:30:00,12.04,12.05,12.04,12.05,10400.0,10.4054,10.4141,10.4054,10.4141,10400.0
2013-08-27 13:35:00,12.05,12.05,12.05,12.05,10000.0,10.4141,10.4141,10.4141,10.4141,10000.0
2013-08-27 13:40:00,12.05,12.05,12.04,12.04,2800.0,10.4141,10.4141,10.4054,10.4054,2800.0
2013-08-27 13:45:00,12.04,12.06,12.04,12.06,8000.0,10.4054,10.4227,10.4054,10.4227,8000.0
2013-08-27 13:50:00,12.05,12.05,12.05,12.05,2400.0,10.4141,10.4141,10.4141,10.4141,2400.0
2013-08-27 13:55:00,12.05,12.05,12.04,12.04,15200.0,10.4141,10.4141,10.4054,10.4054,15200.0
2013-08-27 14:00:00,12.04,12.04,12.04,12.04,6000.0,10.4054,10.4054,10.4054,10.4054,6000.0
2013-08-27 14:05:00,12.04,12.04,12.03,12.03,9600.0,10.4054,10.4054,10.3968,10.3968,9600.0
2013-08-27 14:10:00,12.03,12.03,12.01,12.01,9600.0,10.3968,10.3968,10.3795,10.3795,9600.0
2013-08-27 14:15:00,12.01,12.03,12.01,12.03,10400.0,10.3795,10.3968,10.3795,10.3968,10400.0
2013-08-27 14:20:00,12.03,12.03,12.01,12.01,16800.0,10.3968,10.3968,10.3795,10.3795,16800.0
2013-08-27 14:25:00,12.02,12.03,12.01,12.03,13600.0,10.3881,10.3968,10.3795,10.3968,13600.0
2013-08-27 14:30:00,12.03,12.03,12.02,12.03,15600.0,10.3968,10.3968,10.3881,10.3968,15600.0
2013-08-27 14:35:00,12.03,12.03,12.02,12.03,25200.0,10.3968,10.3968,10.3881,10.3968,25200.0
2013-08-27 14:40:00,12.03,12.04,12.03,12.04,20800.0,10.3968,10.4054,10.3968,10.4054,20800.0
2013-08-27 14:45:00,12.04,12.05,12.04,12.04,62400.0,10.4054,10.4141,10.4054,10.4054,62400.0
2013-08-27 14:50:00,12.04,12.04,12.02,12.03,18400.0,10.4054,10.4054,10.3881,10.3968,18400.0
2013-08-27 14:55:00,12.03,12.04,12.02,12.02,21200.0,10.3968,10.4054,10.3881,10.3881,21200.0
2013-08-27 15:00:00,12.03,12.03,12.02,12.03,28400.0,10.3968,10.3968,10.3881,10.3968,28400.0
2013-08-27 15:05:00,12.03,12.03,12.0,12.0,46400.0,10.3968,10.3968,10.3709,10.3709,46400.0
2013-08-27 15:10:00,12.0,12.01,12.0,12.0,32800.0,10.3709,10.3795,10.3709,10.3709,32800.0
2013-08-27 15:15:00,12.01,12.01,12.0,12.0,44400.0,10.3795,10.3795,10.3709,10.3709,44400.0
2013-08-27 15:20:00,12.0,12.0,11.99,11.99,48400.0,10.3709,10.3709,10.3622,10.3622,48400.0
2013-08-27 15:25:00,11.99,12.0,11.98,12.0,32800.0,10.3622,10.3709,10.3536,10.3709,32800.0
2013-08-27 15:30:00,12.0,12.0,11.98,11.99,36400.0,10.3709,10.3709,10.3536,10.3622,36400.0
2013-08-27 15:35:00,11.99,12.01,11.98,11.99,45600.0,10.3622,10.3795,10.3536,10.3622,45600.0
2013-08-27 15:40:00,11.99,12.01,11.99,12.0,53200.0,10.3622,10.3795,10.3622,10.3709,53200.0
2013-08-27 15:45:00,12.0,12.01,11.99,12.0,64400.0,10.3709,10.3795,10.3622,10.3709,64400.0
2013-08-27 15:50:00,11.99,12.0,11.98,11.99,52000.0,10.3622,10.3709,10.3536,10.3622,52000.0
2013-08-27 15:55:00,11.99,11.99,11.97,11.97,257200.0,10.3622,10.3622,10.3449,10.3449,257200.0
2013-08-28 09:30:00,11.99,12.01,11.99,12.01,23200.0,10.3622,10.3795,10.3622,10.3795,23200.0
2013-08-28 09:35:00,12.0,12.0,11.97,11.99,12800.0,10.3709,10.3709,10.3449,10.3622,12800.0
2013-08-28 09:40:00,12.0,12.02,12.0,12.02,8800.0,10.3709,10.3881,10.3709,10.3881,8800.0
2013-08-28 09:45:00,12.02,12.02,11.99,11.99,6000.0,10.3881,10.3881,10.3622,10.3622,6000.0
2013-08-28 09:50:00,11.99,12.01,11.99,12.01,6000.0,10.3622,10.3795,10.3622,10.3795,6000.0
2013-08-28 09:55:00,12.01,12.01,11.99,11.99,7200.0,10.3795,10.3795,10.3622,10.3622,7200.0
2013-08-28 10:00:00,12.0,12.01,11.99,11.99,7200.0,10.3709,10.3795,10.3622,10.3622,7200.0
2013-08-28 10:05:00,11.99,12.01,11.99,12.01,6000.0,10.3622,10.3795,10.3622,10.3795,6000.0
2013-08-28 10:10:00,12.01,12.02,12.01,12.02,10400.0,10.3795,10.3881,10.3795,10.3881,10400.0
2013-08-28 10:15:00,12.02,12.02,12.02,12.02,4800.0,10.3881,10.3881,10.3881,10.3881,4800.0
2013-08-28 10:20:00,12.02,12.03,12.01,12.02,11600.0,10.3881,10.3968,10.3795,10.3881,11600.0
2013-08-28 10:25:00,12.02,12.03,12.02,12.02,8000.0,10.3881,10.3968,10.3881,10.3881,8000.0
2013-08-28 10:30:00,12.03,12.03,12.02,12.02,10800.0,10.3968,10.3968,10.3881,10.3881,10800.0
2013-08-28 10:35:00,12.03,12.04,12.03,12.04,19200.0,10.3968,10.4054,10.3968,10.4054,19200.0
2013-08-28 10:40:00,12.04,12.04,12.03,12.04,11600.0,10.4054,10.4054,10.3968,10.4054,11600.0
2013-08-28 10:45:00,12.04,12.04,12.03,12.04,9200.0,10.4054,10.4054,10.3968,10.4054,9200.0
2013-08-28 10:50:00,12.03,12.04,12.03,12.04,4400.0,10.3968,10.4054,10.3968,10.4054,4400.0
2013-08-28 10:55:00,12.04,12.04,12.04,12.04,13600.0,10.4054,10.4054,10.4054,10.4054,13600.0
2013-08-28 11:00:00,12.04,12.04,12.04,12.04,2800.0,10.4054,10.4054,10.4054,10.4054,2800.0
2013-08-28 11:05:00,12.04,12.04,12.03,12.04,6800.0,10.4054,10.4054,10.3968,10.4054,6800.0
2013-08-28 11:10:00,12.04,12.04,12.04,12.04,4400.0,10.4054,10.4054,10.4054,10.4054,4400.0
2013-08-28 11:15:00,12.04,12.04,12.02,12.03,7200.0,10.4054,10.4054,10.3881,10.3968,7200.0
2013-08-28 11:20:00,12.03,12.04,12.03,12.04,4000.0,10.3968,10.4054,10.3968,10.4054,4000.0
2013-08-28 11:25:00,12.05,12.05,12.04,12.04,8400.0,10.4141,10.4141,10.4054,10.4054,8400.0
2013-08-28 11:30:00,12.04,12.04,12.03,12.03,3200.0,10.4054,10.4054,10.3968,10.3968,3200.0
2013-08-28 11:35:00,12.03,12.05,12.03,12.05,5200.0,10.3968,10.4141,10.3968,10.4141,5200.0
2013-08-28 11:40:00,12.04,12.05,12.04,12.04,11200.0,10.4054,10.4141,10.4054,10.4054,11200.0
2013-08-28 11:45:00,12.04,12.05,12.04,12.04,5600.0,10.4054,10.4141,10.4054,10.4054,5600.0
2013-08-28 11:50:00,12.04,12.05,12.04,12.05,6000.0,10.4054,10.4141,10.4054,10.4141,6000.0
2013-08-28 11:55:00,12.05,12.06,12.05,12.06,8400.0,10.4141,10.4227,10.4141,10.4227,8400.0
2013-08-28 12:00:00,12.06,12.06,12.05,12.05,16400.0,10.4227,10.4227,10.4141,10.4141,16400.0
2013-08-28 12:05:00,12.05,12.05,12.05,12.05,3600.0,10.4141,10.4141,10.4141,10.4141,3600.0
2013-08-28 12:10:00,12.05,12.05,12.05,12.05,4400.0,10.4141,10.4141,10.4141,10.4141,4400.0
2013-08-28 12:15:00,12.05,12.05,12.05,12.05,9600.0,10.4141,10.4141,10.4141,10.4141,9600.0
2013-08-28 12:20:00,12.05,12.05,12.05,12.05,8000.0,10.4141,10.4141,10.4141,10.4141,8000.0
2013-08-28 12:25:00,12.06,12.06,12.06,12.06,1200.0,10.4227,10.4227,10.4227,10.4227,1200.0
2013-08-28 12:30:00,12.06,12.06,12.05,12.05,2000.0,10.4227,10.4227,10.4141,10.4141,2000.0
2013-08-28 12:35:00,12.05,12.05,12.05,12.05,1200.0,10.4141,10.4141,10.4141,10.4141,1200.0
2013-08-28 12:40:00,12.05,12.05,12.05,12.05,2800.0,10.4141,10.4141,10.4141,10.4141,2800.0
2013-08-28 12:45:00,12.05,12.06,12.05,12.06,3200.0,10.4141,10.4227,10.4141,10.4227,3200.0
2013-08-28 12:50:00,12.06,12.06,12.06,12.06,11600.0,10.4227,10.4227,10.4227,10.4227,11600.0
2013-08-28 12:55:00,12.06,12.06,12.05,12.05,15200.0,10.4227,10.4227,10.4141,10.4141,15200.0
2013-08-28 13:00:00,12.05,12.05,12.04,12.04,8000.0,10.4141,10.4141,10.4054,10.4054,8000.0
2013-08-28 13:05:00,12.04,12.04,12.01,12.02,36000.0,10.4054,10.4054,10.3795,10.3881,36000.0
2013-08-28 13:10:00,12.01,12.02,12.01,12.02,12800.0,10.3795,10.3881,10.3795,10.3881,12800.0
2013-08-28 13:15:00,12.02,12.02,12.0,12.01,9600.0,10.3881,10.3881,10.3709,10.3795,9600.0
2013-08-28 13:20:00,12.01,12.02,12.0,12.0,115200.0,10.3795,10.3881,10.3709,10.3709,115200.0
2013-08-28 13:25:00,12.01,12.01,12.0,12.01,17600.0,10.3795,10.3795,10.3709,10.3795,17600.0
2013-08-28 13:30:00,12.01,12.02,12.01,12.01,18800.0,10.3795,10.3881,10.3795,10.3795,18800.0
2013-08-28 13:35:00,12.02,12.02,12.02,12.02,5600.0,10.3881,10.3881,10.3881,10.3881,5600.0
2013-08-28 13:40:00,12.02,12.02,12.02,12.02,3600.0,10.3881,10.3881,10.3881,10.3881,3600.0
2013-08-28 13:45:00,12.02,12.03,12.02,12.02,31600.0,10.3881,10.3968,10.3881,10.3881,31600.0
2013-08-28 13:50:00,12.03,12.03,12.01,12.02,71600.0,10.3968,10.3968,10.3795,10.3881,71600.0
2013-08-28 13:55:00,12.01,12.03,12.01,12.03,8400.0,10.3795,10.3968,10.3795,10.3968,8400.0
2013-08-28 14:00:00,12.03,12.03,12.03,12.03,800.0,10.3968,10.3968,10.3968,10.3968,800.0
2013-08-28 14:05:00,12.04,12.04,12.02,12.02,33200.0,10.4054,10.4054,10.3881,10.3881,33200.0
2013-08-28 14:10:00,12.02,12.03,12.01,12.02,15600.0,10.3881,10.3968,10.3795,10.3881,15600.0
2013-08-28 14:15:00,12.02,12.02,12.02,12.02,6400.0,10.3881,10.3881,10.3881,10.3881,6400.0
2013-08-28 14:20:00,12.03,12.04,12.02,12.03,12800.0,10.3968,10.4054,10.3881,10.3968,12800.0
2013-08-28 14:25:00,12.03,12.04,12.03,12.03,25600.0,10.3968,10.4054,10.3968,10.3968,25600.0
2013-08-28 14:30:00,12.04,12.04,12.03,12.03,16800.0,10.4054,10.4054,10.3968,10.3968,16800.0
2013-08-28 14:35:00,12.03,12.03,12.01,12.02,20000.0,10.3968,10.3968,10.3795,10.3881,20000.0
2013-08-28 14:40:00,12.02,12.02,12.01,12.01,19200.0,10.3881,10.3881,10.3795,10.3795,19200.0
2013-08-28 14:45:00,12.01,12.01,11.99,12.01,25600.0,10.3795,10.3795,10.3622,10.3795,25600.0
2013-08-28 14:50:00,12.01,12.02,12.01,12.02,4000.0,10.3795,10.3881,10.3795,10.3881,4000.0
2013-08-28 14:55:00,12.02,12.03,12.02,12.02,17200.0,10.3881,10.3968,10.3881,10.3881,17200.0
2013-08-28 15:00:00,12.03,12.03,12.02,12.03,69200.0,10.3968,10.3968,10.3881,10.3968,69200.0
2013-08-28 15:05:00,12.03,12.04,12.02,12.04,28000.0,10.3968,10.4054,10.3881,10.4054,28000.0
2013-08-28 15:10:00,12.04,12.05,12.04,12.04,26400.0,10.4054,10.4141,10.4054,10.4054,26400.0
2013-08-28 15:15:00,12.04,12.04,12.04,12.04,20800.0,10.4054,10.4054,10.4054,10.4054,20800.0
2013-08-28 15:20:00,12.04,12.05,12.04,12.04,29600.0,10.4054,10.4141,10.4054,10.4054,29600.0
2013-08-28 15:25:00,12.04,12.04,12.03,12.04,11600.0,10.4054,10.4054,10.3968,10.4054,11600.0
2013-08-28 15:30:00,12.04,12.05,12.04,12.04,30000.0,10.4054,10.4141,10.4054,10.4054,30000.0
2013-08-28 15:35:00,12.04,12.04,12.02,12.02,27200.0,10.4054,10.4054,10.3881,10.3881,27200.0
2013-08-28 15:40:00,12.03,12.03,12.02,12.03,21600.0,10.3968,10.3968,10.3881,10.3968,21600.0
2013-08-28 15:45:00,12.03,12.04,12.02,12.02,47600.0,10.3968,10.4054,10.3881,10.3881,47600.0
2013-08-28 15:50:00,12.02,12.03,12.02,12.02,29200.0,10.3881,10.3968,10.3881,10.3881,29200.0
2013-08-28 15:55:00,12.02,12.03,12.0,12.0,135600.0,10.3881,10.3968,10.3709,10.3709,135600.0
2013-08-29 09:30:00,11.97,11.97,11.93,11.95,14400.0,10.3449,10.3449,10.3104,10.3276,14400.0
2013-08-29 09:35:00,11.97,12.04,11.97,12.04,12400.0,10.3449,10.4054,10.3449,10.4054,12400.0
2013-08-29 09:40:00,12.04,12.04,12.04,12.04,4800.0,10.4054,10.4054,10.4054,10.4054,4800.0
2013-08-29 09:45:00,12.04,12.04,12.03,12.03,9200.0,10.4054,10.4054,10.3968,10.3968,9200.0
2013-08-29 09:50:00,12.04,12.06,12.04,12.06,5600.0,10.4054,10.4227,10.4054,10.4227,5600.0
2013-08-29 09:55:00,12.06,12.06,12.05,12.05,3600.0,10.4227,10.4227,10.4141,10.4141,3600.0
2013-08-29 10:00:00,12.05,12.06,12.05,12.06,2800.0,10.4141,10.4227,10.4141,10.4227,2800.0
2013-08-29 10:05:00,12.07,12.09,12.07,12.09,16400.0,10.4314,10.4486,10.4314,10.4486,16400.0
2013-08-29 10:10:00,12.09,12.1,12.09,12.1,14000.0,10.4486,10.4573,10.4486,10.4573,14000.0
2013-08-29 10:15:00,12.1,12.11,12.1,12.1,16800.0,10.4573,10.4659,10.4573,10.4573,16800.0
2013-08-29 10:20:00,12.1,12.1,12.08,12.08,6000.0,10.4573,10.4573,10.44,10.44,6000.0
2013-08-29 10:25:00,12.08,12.08,12.08,12.08,8800.0,10.44,10.44,10.44,10.44,8800.0
2013-08-29 10:30:00,12.08,12.09,12.08,12.09,9600.0,10.44,10.4486,10.44,10.4486,9600.0
2013-08-29 10:35:00,12.08,12.1,12.08,12.1,7200.0,10.44,10.4573,10.44,10.4573,7200.0
2013-08-29 10:40:00,12.1,12.1,12.1,12.1,5600.0,10.4573,10.4573,10.4573,10.4573,5600.0
2013-08-29 10:45:00,12.11,12.11,12.09,12.09,6800.0,10.4659,10.4659,10.4486,10.4486,6800.0
2013-08-29 10:50:00,12.08,12.1,12.08,12.1,6000.0,10.44,10.4573,10.44,10.4573,6000.0
2013-08-29 10:55:00,12.1,12.11,12.1,12.1,9200.0,10.4573,10.4659,10.4573,10.4573,9200.0
2013-08-29 11:00:00,12.1,12.1,12.1,12.1,800.0,10.4573,10.4573,10.4573,10.4573,800.0
2013-08-29 11:05:00,12.09,12.1,12.09,12.09,7600.0,10.4486,10.4573,10.4486,10.4486,7600.0
2013-08-29 11:10:00,12.1,12.1,12.09,12.09,8400.0,10.4573,10.4573,10.4486,10.4486,8400.0
2013-08-29 11:15:00,12.1,12.1,12.08,12.08,5200.0,10.4573,10.4573,10.44,10.44,5200.0
2013-08-29 11:20:00,12.08,12.09,12.08,12.09,8400.0,10.44,10.4486,10.44,10.4486,8400.0
2013-08-29 11:25:00,12.09,12.09,12.08,12.09,4400.0,10.4486,10.4486,10.44,10.4486,4400.0
2013-08-29 11:30:00,12.09,12.1,12.09,12.09,12000.0,10.4486,10.4573,10.4486,10.4486,12000.0
2013-08-29 11:35:00,12.09,12.09,12.08,12.09,3600.0,10.4486,10.4486,10.44,10.4486,3600.0
2013-08-29 11:40:00,12.09,12.09,12.08,12.08,3600.0,10.4486,10.4486,10.44,10.44,3600.0
2013-08-29 11:45:00,12.08,12.08,12.08,12.08,5200.0,10.44,10.44,10.44,10.44,5200.0
2013-08-29 11:50:00,12.07,12.07,12.07,12.07,3200.0,10.4314,10.4314,10.4314,10.4314,3200.0
2013-08-29 11:55:00,12.07,12.07,12.06,12.07,18400.0,10.4314,10.4314,10.4227,10.4314,18400.0
2013-08-29 12:00:00,12.07,12.07,12.07,12.07,6400.0,10.4314,10.4314,10.4314,10.4314,6400.0
2013-08-29 12:05:00,12.07,12.08,12.07,12.07,23200.0,10.4314,10.44,10.4314,10.4314,23200.0
2013-08-29 12:10:00,12.07,12.07,12.06,12.06,5600.0,10.4314,10.4314,10.4227,10.4227,5600.0
2013-08-29 12:15:00,12.06,12.06,12.05,12.05,9600.0,10.4227,10.4227,10.4141,10.4141,9600.0
2013-08-29 12:20:00,12.06,12.06,12.06,12.06,18400.0,10.4227,10.4227,10.4227,10.4227,18400.0
2013-08-29 12:25:00,12.06,12.07,12.06,12.07,6400.0,10.4227,10.4314,10.4227,10.4314,6400.0
2013-08-29 12:30:00,12.07,12.07,12.05,12.05,4800.0,10.4314,10.4314,10.4141,10.4141,4800.0
2013-08-29 12:35:00,12.06,12.06,12.05,12.06,5200.0,10.4227,10.4227,10.4141,10.4227,5200.0
2013-08-29 12:40:00,12.06,12.06,12.06,12.06,7200.0,10.4227,10.4227,10.4227,10.4227,7200.0
2013-08-29 12:45:00,12.06,12.06,12.06,12.06,3200.0,10.4227,10.4227,10.4227,10.4227,3200.0
2013-08-29 12:50:00,12.06,12.07,12.06,12.07,12400.0,10.4227,10.4314,10.4227,10.4314,12400.0
2013-08-29 12:55:00,12.07,12.07,12.07,12.07,12800.0,10.4314,10.4314,10.4314,10.4314,12800.0
2013-08-29 13:00:00,12.07,12.07,12.07,12.07,5600.0,10.4314,10.4314,10.4314,10.4314,5600.0
2013-08-29 13:05:00,12.07,12.08,12.07,12.08,14800.0,10.4314,10.44,10.4314,10.44,14800.0
2013-08-29 13:10:00,12.08,12.08,12.07,12.08,15600.0,10.44,10.44,10.4314,10.44,15600.0
2013-08-29 13:15:00,12.08,12.08,12.07,12.07,11600.0,10.44,10.44,10.4314,10.4314,11600.0
2013-08-29 13:20:00,12.07,12.07,12.05,12.05,9200.0,10.4314,10.4314,10.4141,10.4141,9200.0
2013-08-29 13:25:00,12.05,12.05,12.04,12.05,17200.0,10.4141,10.4141,10.4054,10.4141,17200.0
2013-08-29 13:30:00,12.06,12.06,12.05,12.05,9600.0,10.4227,10.4227,10.4141,10.4141,9600.0
2013-08-29 13:35:00,12.05,12.05,12.05,12.05,6400.0,10.4141,10.4141,10.4141,10.4141,6400.0
2013-08-29 13:40:00,12.05,12.06,12.05,12.06,15200.0,10.4141,10.4227,10.4141,10.4227,15200.0
2013-08-29 13:45:00,12.06,12.06,12.05,12.05,8000.0,10.4227,10.4227,10.4141,10.4141,8000.0
2013-08-29 13:50:00,12.05,12.06,12.05,12.05,12400.0,10.4141,10.4227,10.4141,10.4141,12400.0
2013-08-29 13:55:00,12.05,12.05,12.04,12.04,9600.0,10.4141,10.4141,10.4054,10.4054,9600.0
2013-08-29 14:00:00,12.04,12.06,12.04,12.06,10400.0,10.4054,10.4227,10.4054,10.4227,10400.0
2013-08-29 14:05:00,12.06,12.07,12.06,12.07,10800.0,10.4227,10.4314,10.4227,10.4314,10800.0
2013-08-29 14:10:00,12.06,12.07,12.06,12.06,9200.0,10.4227,10.4314,10.4227,10.4227,9200.0
2013-08-29 14:15:00,12.06,12.06,12.05,12.06,11200.0,10.4227,10.4227,10.4141,10.4227,11200.0
2013-08-29 14:20:00,12.06,12.07,12.06,12.07,6400.0,10.4227,10.4314,10.4227,10.4314,6400.0
2013-08-29 14:25:00,12.06,12.06,12.06,12.06,20000.0,10.4227,10.4227,10.4227,10.4227,20000.0
2013-08-29 14:30:00,12.06,12.06,12.06,12.06,10800.0,10.4227,10.4227,10.4227,10.4227,10800.0
2013-08-29 14:35:00,12.06,12.07,12.06,12.06,11600.0,10.4227,10.4314,10.4227,10.4227,11600.0
2013-08-29 14:40:00,12.06,12.06,12.06,12.06,2800.0,10.4227,10.4227,10.4227,10.4227,2800.0
2013-08-29 14:45:00,12.06,12.07,12.06,12.06,6400.0,10.4227,10.4314,10.4227,10.4227,6400.0
2013-08-29 14:50:00,12.06,12.07,12.06,12.06,7600.0,10.4227,10.4314,10.4227,10.4227,7600.0
2013-08-29 14:55:00,12.06,12.06,12.06,12.06,17200.0,10.4227,10.4227,10.4227,10.4227,17200.0
2013-08-29 15:00:00,12.06,12.07,12.06,12.06,34800.0,10.4227,10.4314,10.4227,10.4227,34800.0
2013-08-29 15:05:00,12.06,12.06,12.06,12.06,12000.0,10.4227,10.4227,10.4227,10.4227,12000.0
2013-08-29 15:10:00,12.06,12.07,12.06,12.06,22400.0,10.4227,10.4314,10.4227,10.4227,22400.0
2013-08-29 15:15:00,12.06,12.07,12.06,12.06,18000.0,10.4227,10.4314,10.4227,10.4227,18000.0
2013-08-29 15:20:00,12.06,12.06,12.05,12.06,13600.0,10.4227,10.4227,10.4141,10.4227,13600.0
2013-08-29 15:25:00,12.05,12.05,12.04,12.04,26800.0,10.4141,10.4141,10.4054,10.4054,26800.0
2013-08-29 15:30:00,12.04,12.04,12.03,12.04,56000.0,10.4054,10.4054,10.3968,10.4054,56000.0
2013-08-29 15:35:00,12.04,12.05,12.04,12.05,16800.0,10.4054,10.4141,10.4054,10.4141,16800.0
2013-08-29 15:40:00,12.05,12.05,12.04,12.05,26800.0,10.4141,10.4141,10.4054,10.4141,26800.0
2013-08-29 15:45:00,12.05,12.06,12.05,12.05,34400.0,10.4141,10.4227,10.4141,10.4141,34400.0
2013-08-29 15:50:00,12.05,12.06,12.04,12.05,26000.0,10.4141,10.4227,10.4054,10.4141,26000.0
2013-08-29 15:55:00,12.05,12.06,12.04,12.05,77600.0,10.4141,10.4227,10.4054,10.4141,77600.0
2013-08-30 09:30:00,12.08,12.08,12.08,12.08,4400.0,10.44,10.44,10.44,10.44,4400.0
2013-08-30 09:35:00,12.05,12.05,12.04,12.05,2000.0,10.4141,10.4141,10.4054,10.4141,2000.0
2013-08-30 09:40:00,12.04,12.05,12.02,12.03,3200.0,10.4054,10.4141,10.3881,10.3968,3200.0
2013-08-30 09:45:00,12.01,12.02,12.01,12.02,800.0,10.3795,10.3881,10.3795,10.3881,800.0
2013-08-30 09:50:00,12.02,12.02,12.01,12.01,6800.0,10.3881,10.3881,10.3795,10.3795,6800.0
2013-08-30 09:55:00,12.01,12.03,12.0,12.0,7600.0,10.3795,10.3968,10.3709,10.3709,7600.0
2013-08-30 10:00:00,12.01,12.01,11.98,11.99,13200.0,10.3795,10.3795,10.3536,10.3622,13200.0
2013-08-30 10:05:00,11.99,12.02,11.99,12.02,33200.0,10.3622,10.3881,10.3622,10.3881,33200.0
2013-08-30 10:10:00,12.02,12.02,12.0,12.0,24800.0,10.3881,10.3881,10.3709,10.3709,24800.0
2013-08-30 10:15:00,12.01,12.02,12.01,12.01,10800.0,10.3795,10.3881,10.3795,10.3795,10800.0
2013-08-30 10:20:00,12.01,12.02,12.0,12.02,8000.0,10.3795,10.3881,10.3709,10.3881,8000.0
2013-08-30 10:25:00,12.02,12.02,12.01,12.02,17600.0,10.3881,10.3881,10.3795,10.3881,17600.0
2013-08-30 10:30:00,12.02,12.03,12.01,12.03,14800.0,10.3881,10.3968,10.3795,10.3968,14800.0
2013-08-30 10:35:00,12.03,12.03,12.02,12.03,6000.0,10.3968,10.3968,10.3881,10.3968,6000.0
2013-08-30 10:40:00,12.03,12.03,12.01,12.01,10800.0,10.3968,10.3968,10.3795,10.3795,10800.0
2013-08-30 10:45:00,12.02,12.02,12.01,12.01,16800.0,10.3881,10.3881,10.3795,10.3795,16800.0
2013-08-30 10:50:00,12.01,12.01,11.99,11.99,15600.0,10.3795,10.3795,10.3622,10.3622,15600.0
2013-08-30 10:55:00,11.99,12.0,11.99,11.99,9200.0,10.3622,10.3709,10.3622,10.3622,9200.0
2013-08-30 11:00:00,11.99,12.01,11.98,12.01,17200.0,10.3622,10.3795,10.3536,10.3795,17200.0
2013-08-30 11:05:00,12.01,12.01,12.0,12.01,16000.0,10.3795,10.3795,10.3709,10.3795,16000.0
2013-08-30 11:10:00,12.01,12.03,12.0,12.03,31600.0,10.3795,10.3968,10.3709,10.3968,31600.0
2013-08-30 11:15:00,12.03,12.03,12.01,12.02,6800.0,10.3968,10.3968,10.3795,10.3881,6800.0
2013-08-30 11:20:00,12.02,12.02,12.01,12.02,10800.0,10.3881,10.3881,10.3795,10.3881,10800.0
2013-08-30 11:25:00,12.02,12.02,12.01,12.01,11600.0,10.3881,10.3881,10.3795,10.3795,11600.0
2013-08-30 11:30:00,12.01,12.02,12.01,12.01,14000.0,10.3795,10.3881,10.3795,10.3795,14000.0
2013-08-30 11:35:00,12.01,12.01,12.0,12.0,11200.0,10.3795,10.3795,10.3709,10.3709,11200.0
2013-08-30 11:40:00,12.0,12.0,11.98,11.98,28400.0,10.3709,10.3709,10.3536,10.3536,28400.0
2013-08-30 11:45:00,11.99,11.99,11.99,11.99,5200.0,10.3622,10.3622,10.3622,10.3622,5200.0
2013-08-30 11:50:00,11.99,12.0,11.99,12.0,20000.0,10.3622,10.3709,10.3622,10.3709,20000.0
2013-08-30 11:55:00,12.0,12.01,12.0,12.0,16400.0,10.3709,10.3795,10.3709,10.3709,16400.0
2013-08-30 12:00:00,12.0,12.0,11.99,12.0,12400.0,10.3709,10.3709,10.3622,10.3709,12400.0
2013-08-30 12:05:00,12.0,12.0,12.0,12.0,18800.0,10.3709,10.3709,10.3709,10.3709,18800.0
2013-08-30 12:10:00,12.0,12.01,12.0,12.01,19200.0,10.3709,10.3795,10.3709,10.3795,19200.0
2013-08-30 12:15:00,12.01,12.01,12.01,12.01,16000.0,10.3795,10.3795,10.3795,10.3795,16000.0
2013-08-30 12:20:00,12.01,12.01,12.0,12.0,17200.0,10.3795,10.3795,10.3709,10.3709,17200.0
2013-08-30 12:25:00,12.01,12.01,12.01,12.01,4800.0,10.3795,10.3795,10.3795,10.3795,4800.0
2013-08-30 12:30:00,12.01,12.01,12.0,12.0,12400.0,10.3795,10.3795,10.3709,10.3709,12400.0
2013-08-30 12:35:00,11.99,12.0,11.98,12.0,25200.0,10.3622,10.3709,10.3536,10.3709,25200.0
2013-08-30 12:40:00,12.0,12.0,12.0,12.0,24400.0,10.3709,10.3709,10.3709,10.3709,24400.0
2013-08-30 12:45:00,11.99,12.0,11.99,12.0,11200.0,10.3622,10.3709,10.3622,10.3709,11200.0
2013-08-30 12:50:00,11.99,12.01,11.99,12.01,15200.0,10.3622,10.3795,10.3622,10.3795,15200.0
2013-08-30 12:55:00,12.0,12.01,12.0,12.01,8800.0,10.3709,10.3795,10.3709,10.3795,8800.0
2013-08-30 13:00:00,12.01,12.01,11.99,11.99,18800.0,10.3795,10.3795,10.3622,10.3622,18800.0
2013-08-30 13:05:00,11.99,11.99,11.97,11.97,21200.0,10.3622,10.3622,10.3449,10.3449,21200.0
2013-08-30 13:10:00,11.97,12.01,11.97,12.0,21600.0,10.3449,10.3795,10.3449,10.3709,21600.0
2013-08-30 13:15:00,12.0,12.03,12.0,12.02,31200.0,10.3709,10.3968,10.3709,10.3881,31200.0
2013-08-30 13:20:00,12.02,12.03,12.01,12.01,8800.0,10.3881,10.3968,10.3795,10.3795,8800.0
2013-08-30 13:25:00,12.02,12.02,12.02,12.02,10000.0,10.3881,10.3881,10.3881,10.3881,10000.0
2013-08-30 13:30:00,12.02,12.02,12.01,12.01,14000.0,10.3881,10.3881,10.3795,10.3795,14000.0
2013-08-30 13:35:00,12.0,12.01,12.0,12.0,5600.0,10.3709,10.3795,10.3709,10.3709,5600.0
2013-08-30 13:40:00,11.99,11.99,11.98,11.98,12400.0,10.3622,10.3622,10.3536,10.3536,12400.0
2013-08-30 13:45:00,11.99,12.0,11.99,12.0,14800.0,10.3622,10.3709,10.3622,10.3709,14800.0
2013-08-30 13:50:00,11.99,12.0,11.99,11.99,26800.0,10.3622,10.3709,10.3622,10.3622,26800.0
2013-08-30 13:55:00,11.99,11.99,11.98,11.98,19600.0,10.3622,10.3622,10.3536,10.3536,19600.0
2013-08-30 14:00:00,11.98,11.98,11.97,11.98,12400.0,10.3536,10.3536,10.3449,10.3536,12400.0
2013-08-30 14:05:00,11.98,11.98,11.97,11.98,14400.0,10.3536,10.3536,10.3449,10.3536,14400.0
2013-08-30 14:10:00,11.98,11.98,11.97,11.97,16800.0,10.3536,10.3536,10.3449,10.3449,16800.0
2013-08-30 14:15:00,11.97,11.98,11.97,11.98,16000.0,10.3449,10.3536,10.3449,10.3536,16000.0
2013-08-30 14:20:00,11.98,11.98,11.98,11.98,20000.0,10.3536,10.3536,10.3536,10.3536,20000.0
2013-08-30 14:25:00,11.98,11.98,11.97,11.97,12800.0,10.3536,10.3536,10.3449,10.3449,12800.0
2013-08-30 14:30:00,11.97,12.0,11.97,12.0,15600.0,10.3449,10.3709,10.3449,10.3709,15600.0
2013-08-30 14:35:00,12.0,12.0,11.99,11.99,11200.0,10.3709,10.3709,10.3622,10.3622,11200.0
2013-08-30 14:40:00,11.99,11.99,11.99,11.99,6000.0,10.3622,10.3622,10.3622,10.3622,6000.0
2013-08-30 14:45:00,11.99,11.99,11.99,11.99,18400.0,10.3622,10.3622,10.3622,10.3622,18400.0
2013-08-30 14:50:00,11.99,12.0,11.99,11.99,11600.0,10.3622,10.3709,10.3622,10.3622,11600.0
2013-08-30 14:55:00,11.99,11.99,11.99,11.99,6000.0,10.3622,10.3622,10.3622,10.3622,6000.0
2013-08-30 15:00:00,11.99,11.99,11.98,11.99,12800.0,10.3622,10.3622,10.3536,10.3622,12800.0
2013-08-30 15:05:00,11.99,11.99,11.97,11.97,10400.0,10.3622,10.3622,10.3449,10.3449,10400.0
2013-08-30 15:10:00,11.97,11.98,11.97,11.98,10800.0,10.3449,10.3536,10.3449,10.3536,10800.0
2013-08-30 15:15:00,11.98,11.99,11.97,11.99,32000.0,10.3536,10.3622,10.3449,10.3622,32000.0
2013-08-30 15:20:00,11.99,11.99,11.99,11.99,30000.0,10.3622,10.3622,10.3622,10.3622,30000.0
2013-08-30 15:25:00,11.99,12.0,11.99,11.99,28000.0,10.3622,10.3709,10.3622,10.3622,28000.0
2013-08-30 15:30:00,11.99,11.99,11.99,11.99,33600.0,10.3622,10.3622,10.3622,10.3622,33600.0
2013-08-30 15:35:00,11.99,11.99,11.97,11.97,23600.0,10.3622,10.3622,10.3449,10.3449,23600.0
2013-08-30 15:40:00,11.98,11.98,11.96,11.96,15600.0,10.3536,10.3536,10.3363,10.3363,15600.0
2013-08-30 15:45:00,11.96,11.96,11.95,11.96,39600.0,10.3363,10.3363,10.3276,10.3363,39600.0
2013-08-30 15:50:00,11.95,11.96,11.94,11.94,41200.0,10.3276,10.3363,10.319,10.319,41200.0
2013-08-30 15:55:00,11.94,11.95,11.94,11.94,182400.0,10.319,10.3276,10.319,10.319,182400.0
2013-09-03 09:30:00,12.07,12.1,12.03,12.07,38800.0,10.4314,10.4573,10.3968,10.4314,38800.0
2013-09-03 09:35:00,12.08,12.11,12.07,12.09,26800.0,10.44,10.4659,10.4314,10.4486,26800.0
2013-09-03 09:40:00,12.09,12.09,12.08,12.09,5200.0,10.4486,10.4486,10.44,10.4486,5200.0
2013-09-03 09:45:00,12.09,12.09,12.08,12.09,12000.0,10.4486,10.4486,10.44,10.4486,12000.0
2013-09-03 09:50:00,12.08,12.09,12.05,12.05,12000.0,10.44,10.4486,10.4141,10.4141,12000.0
2013-09-03 09:55:00,12.06,12.06,12.05,12.06,21200.0,10.4227,10.4227,10.4141,10.4227,21200.0
2013-09-03 10:00:00,12.06,12.06,12.05,12.06,24000.0,10.4227,10.4227,10.4141,10.4227,24000.0
2013-09-03 10:05:00,12.06,12.06,12.03,12.04,25200.0,10.4227,10.4227,10.3968,10.4054,25200.0
2013-09-03 10:10:00,12.03,12.05,12.03,12.03,17200.0,10.3968,10.4141,10.3968,10.3968,17200.0
2013-09-03 10:15:00,12.03,12.04,12.02,12.03,32000.0,10.3968,10.4054,10.3881,10.3968,32000.0
2013-09-03 10:20:00,12.03,12.04,12.02,12.02,16800.0,10.3968,10.4054,10.3881,10.3881,16800.0
2013-09-03 10:25:00,12.03,12.04,12.03,12.04,30000.0,10.3968,10.4054,10.3968,10.4054,30000.0
2013-09-03 10:30:00,12.04,12.05,12.04,12.05,17200.0,10.4054,10.4141,10.4054,10.4141,17200.0
2013-09-03 10:35:00,12.05,12.05,12.05,12.05,11600.0,10.4141,10.4141,10.4141,10.4141,11600.0
2013-09-03 10:40:00,12.05,12.06,12.05,12.05,7200.0,10.4141,10.4227,10.4141,10.4141,7200.0
2013-09-03 10:45:00,12.06,12.07,12.06,12.07,13200.0,10.4227,10.4314,10.4227,10.4314,13200.0
2013-09-03 10:50:00,12.07,12.07,12.06,12.06,7200.0,10.4314,10.4314,10.4227,10.4227,7200.0
2013-09-03 10:55:00,12.06,12.06,12.06,12.06,7200.0,10.4227,10.4227,10.4227,10.4227,7200.0
2013-09-03 11:00:00,12.06,12.07,12.06,12.06,10800.0,10.4227,10.4314,10.4227,10.4227,10800.0
2013-09-03 11:05:00,12.06,12.07,12.06,12.06,7600.0,10.4227,10.4314,10.4227,10.4227,7600.0
2013-09-03 11:10:00,12.06,12.07,12.06,12.06,7600.0,10.4227,10.4314,10.4227,10.4227,7600.0
2013-09-03 11:15:00,12.07,12.07,12.04,12.04,7200.0,10.4314,10.4314,10.4054,10.4054,7200.0
2013-09-03 11:20:00,12.04,12.04,12.03,12.03,29600.0,10.4054,10.4054,10.3968,10.3968,29600.0
2013-09-03 11:25:00,12.03,12.03,12.02,12.02,31600.0,10.3968,10.3968,10.3881,10.3881,31600.0
2013-09-03 11:30:00,12.02,12.04,12.02,12.04,15200.0,10.3881,10.4054,10.3881,10.4054,15200.0
2013-09-03 11:35:00,12.04,12.05,12.04,12.04,18000.0,10.4054,10.4141,10.4054,10.4054,18000.0
2013-09-03 11:40:00,12.05,12.05,12.04,12.04,12400.0,10.4141,10.4141,10.4054,10.4054,12400.0
2013-09-03 11:45:00,12.04,12.05,12.03,12.05,24000.0,10.4054,10.4141,10.3968,10.4141,24000.0
2013-09-03 11:50:00,12.05,12.06,12.05,12.05,4400.0,10.4141,10.4227,10.4141,10.4141,4400.0
2013-09-03 11:55:00,12.05,12.05,12.04,12.04,11600.0,10.4141,10.4141,10.4054,10.4054,11600.0
2013-09-03 12:00:00,12.03,12.03,12.03,12.03,5600.0,10.3968,10.3968,10.3968,10.3968,5600.0
2013-09-03 12:05:00,12.03,12.04,12.02,12.03,9600.0,10.3968,10.4054,10.3881,10.3968,9600.0
2013-09-03 12:10:00,12.04,12.04,12.03,12.03,15200.0,10.4054,10.4054,10.3968,10.3968,15200.0
2013-09-03 12:15:00,12.03,12.03,12.02,12.02,20800.0,10.3968,10.3968,10.3881,10.3881,20800.0
2013-09-03 12:20:00,12.02,12.03,12.02,12.02,7200.0,10.3881,10.3968,10.3881,10.3881,7200.0
2013-09-03 12:25:00,12.03,12.04,12.03,12.04,6000.0,10.3968,10.4054,10.3968,10.4054,6000.0
2013-09-03 12:30:00,12.04,12.04,12.03,12.03,8000.0,10.4054,10.4054,10.3968,10.3968,8000.0
2013-09-03 12:35:00,12.03,12.03,12.02,12.02,10800.0,10.3968,10.3968,10.3881,10.3881,10800.0
2013-09-03 12:40:00,12.02,12.02,12.0,12.0,24400.0,10.3881,10.3881,10.3709,10.3709,24400.0
2013-09-03 12:45:00,12.0,12.01,12.0,12.0,24400.0,10.3709,10.3795,10.3709,10.3709,24400.0
2013-09-03 12:50:00,12.0,12.01,12.0,12.01,6400.0,10.3709,10.3795,10.3709,10.3795,6400.0
2013-09-03 12:55:00,12.01,12.01,11.99,12.0,18800.0,10.3795,10.3795,10.3622,10.3709,18800.0
2013-09-03 13:00:00,11.99,11.99,11.99,11.99,16400.0,10.3622,10.3622,10.3622,10.3622,16400.0
2013-09-03 13:05:00,11.99,11.99,11.99,11.99,5200.0,10.3622,10.3622,10.3622,10.3622,5200.0
2013-09-03 13:10:00,12.0,12.0,11.99,11.99,13200.0,10.3709,10.3709,10.3622,10.3622,13200.0
2013-09-03 13:15:00,11.99,11.99,11.97,11.97,8400.0,10.3622,10.3622,10.3449,10.3449,8400.0
2013-09-03 13:20:00,11.96,11.97,11.96,11.97,15600.0,10.3363,10.3449,10.3363,10.3449,15600.0
2013-09-03 13:25:00,11.97,11.97,11.97,11.97,7200.0,10.3449,10.3449,10.3449,10.3449,7200.0
2013-09-03 13:30:00,11.97,11.98,11.97,11.97,12000.0,10.3449,10.3536,10.3449,10.3449,12000.0
2013-09-03 13:35:00,11.97,11.97,11.97,11.97,4800.0,10.3449,10.3449,10.3449,10.3449,4800.0
2013-09-03 13:40:00,11.96,11.96,11.96,11.96,10400.0,10.3363,10.3363,10.3363,10.3363,10400.0
2013-09-03 13:45:00,11.96,11.96,11.95,11.95,17200.0,10.3363,10.3363,10.3276,10.3276,17200.0
2013-09-03 13:50:00,11.95,11.95,11.94,11.94,16400.0,10.3276,10.3276,10.319,10.319,16400.0
2013-09-03 13:55:00,11.94,11.94,11.93,11.93,10400.0,10.319,10.319,10.3104,10.3104,10400.0
2013-09-03 14:00:00,11.93,11.94,11.93,11.94,11200.0,10.3104,10.319,10.3104,10.319,11200.0
2013-09-03 14:05:00,11.94,11.94,11.93,11.93,34400.0,10.319,10.319,10.3104,10.3104,34400.0
2013-09-03 14:10:00,11.93,11.95,11.93,11.94,16000.0,10.3104,10.3276,10.3104,10.319,16000.0
2013-09-03 14:15:00,11.95,11.95,11.95,11.95,27200.0,10.3276,10.3276,10.3276,10.3276,27200.0
2013-09-03 14:20:00,11.95,11.95,11.92,11.94,18400.0,10.3276,10.3276,10.3017,10.319,18400.0
2013-09-03 14:25:00,11.94,11.94,11.92,11.94,18800.0,10.319,10.319,10.3017,10.319,18800.0
2013-09-03 14:30:00,11.94,11.94,11.93,11.93,12000.0,10.319,10.319,10.3104,10.3104,12000.0
2013-09-03 14:35:00,11.93,11.93,11.92,11.93,18400.0,10.3104,10.3104,10.3017,10.3104,18400.0
2013-09-03 14:40:00,11.93,11.93,11.92,11.92,21600.0,10.3104,10.3104,10.3017,10.3017,21600.0
2013-09-03 14:45:00,11.92,11.93,11.92,11.93,17600.0,10.3017,10.3104,10.3017,10.3104,17600.0
2013-09-03 14:50:00,11.93,11.94,11.91,11.93,31200.0,10.3104,10.319,10.2931,10.3104,31200.0
2013-09-03 14:55:00,11.94,11.96,11.94,11.96,28000.0,10.319,10.3363,10.319,10.3363,28000.0
2013-09-03 15:00:00,11.96,11.98,11.96,11.98,41200.0,10.3363,10.3536,10.3363,10.3536,41200.0
2013-09-03 15:05:00,11.98,12.0,11.97,11.99,30000.0,10.3536,10.3709,10.3449,10.3622,30000.0
2013-09-03 15:10:00,11.99,11.99,11.98,11.99,27600.0,10.3622,10.3622,10.3536,10.3622,27600.0
2013-09-03 15:15:00,11.99,12.0,11.99,11.99,23200.0,10.3622,10.3709,10.3622,10.3622,23200.0
2013-09-03 15:20:00,11.99,12.0,11.99,11.99,26800.0,10.3622,10.3709,10.3622,10.3622,26800.0
2013-09-03 15:25:00,11.99,12.0,11.98,12.0,52400.0,10.3622,10.3709,10.3536,10.3709,52400.0
2013-09-03 15:30:00,12.0,12.02,11.99,12.02,40800.0,10.3709,10.3881,10.3622,10.3881,40800.0
2013-09-03 15:35:00,12.02,12.03,12.02,12.03,53600.0,10.3881,10.3968,10.3881,10.3968,53600.0
2013-09-03 15:40:00,12.03,12.03,12.02,12.03,42000.0,10.3968,10.3968,10.3881,10.3968,42000.0
2013-09-03 15:45:00,12.03,12.03,11.99,11.99,51200.0,10.3968,10.3968,10.3622,10.3622,51200.0
2013-09-03 15:50:00,11.99,12.01,11.99,11.99,30800.0,10.3622,10.3795,10.3622,10.3622,30800.0
2013-09-03 15:55:00,11.99,12.0,11.99,12.0,104400.0,10.3622,10.3709,10.3622,10.3709,104400.0
2013-09-04 09:30:00,11.97,11.98,11.96,11.98,20000.0,10.3449,10.3536,10.3363,10.3536,20000.0
2013-09-04 09:35:00,11.98,11.98,11.98,11.98,0.0,10.3536,10.3536,10.3536,10.3536,0.0
2013-09-04 09:40:00,11.98,11.99,11.98,11.99,4400.0,10.3536,10.3622,10.3536,10.3622,4400.0
2013-09-04 09:45:00,11.99,12.03,11.99,12.03,10000.0,10.3622,10.3968,10.3622,10.3968,10000.0
2013-09-04 09:50:00,12.03,12.03,12.03,12.03,2800.0,10.3968,10.3968,10.3968,10.3968,2800.0
2013-09-04 09:55:00,12.02,12.03,12.02,12.02,8400.0,10.3881,10.3968,10.3881,10.3881,8400.0
2013-09-04 10:00:00,12.02,12.04,12.02,12.04,9200.0,10.3881,10.4054,10.3881,10.4054,9200.0
2013-09-04 10:05:00,12.05,12.05,12.04,12.05,10400.0,10.4141,10.4141,10.4054,10.4141,10400.0
2013-09-04 10:10:00,12.05,12.06,12.05,12.06,8400.0,10.4141,10.4227,10.4141,10.4227,8400.0
2013-09-04 10:15:00,12.06,12.06,12.06,12.06,5600.0,10.4227,10.4227,10.4227,10.4227,5600.0
2013-09-04 10:20:00,12.06,12.06,12.06,12.06,800.0,10.4227,10.4227,10.4227,10.4227,800.0
2013-09-04 10:25:00,12.06,12.06,12.06,12.06,12000.0,10.4227,10.4227,10.4227,10.4227,12000.0
2013-09-04 10:30:00,12.06,12.06,12.06,12.06,3200.0,10.4227,10.4227,10.4227,10.4227,3200.0
2013-09-04 10:35:00,12.06,12.06,12.05,12.06,7200.0,10.4227,10.4227,10.4141,10.4227,7200.0
2013-09-04 10:40:00,12.06,12.06,12.06,12.06,1600.0,10.4227,10.4227,10.4227,10.4227,1600.0
2013-09-04 10:45:00,12.06,12.06,12.05,12.05,9200.0,10.4227,10.4227,10.4141,10.4141,9200.0
2013-09-04 10:50:00,12.05,12.06,12.05,12.05,13200.0,10.4141,10.4227,10.4141,10.4141,13200.0
2013-09-04 10:55:00,12.05,12.05,12.04,12.05,21200.0,10.4141,10.4141,10.4054,10.4141,21200.0
2013-09-04 11:00:00,12.05,12.05,12.05,12.05,39600.0,10.4141,10.4141,10.4141,10.4141,39600.0
2013-09-04 11:05:00,12.05,12.05,12.05,12.05,26000.0,10.4141,10.4141,10.4141,10.4141,26000.0
2013-09-04 11:10:00,12.05,12.05,12.05,12.05,8000.0,10.4141,10.4141,10.4141,10.4141,8000.0
2013-09-04 11:15:00,12.05,12.05,12.04,12.05,9200.0,10.4141,10.4141,10.4054,10.4141,9200.0
2013-09-04 11:20:00,12.05,12.05,12.04,12.05,7600.0,10.4141,10.4141,10.4054,10.4141,7600.0
2013-09-04 11:25:00,12.05,12.06,12.05,12.06,10800.0,10.4141,10.4227,10.4141,10.4227,10800.0
2013-09-04 11:30:00,12.06,12.06,12.05,12.05,17600.0,10.4227,10.4227,10.4141,10.4141,17600.0
2013-09-04 11:35:00,12.05,12.05,12.05,12.05,4000.0,10.4141,10.4141,10.4141,10.4141,4000.0
2013-09-04 11:40:00,12.05,12.06,12.05,12.05,18400.0,10.4141,10.4227,10.4141,10.4141,18400.0
2013-09-04 11:45:00,12.05,12.05,12.05,12.05,11200.0,10.4141,10.4141,10.4141,10.4141,11200.0
2013-09-04 11:50:00,12.05,12.06,12.05,12.06,14000.0,10.4141,10.4227,10.4141,10.4227,14000.0
2013-09-04 11:55:00,12.06,12.06,12.05,12.05,18800.0,10.4227,10.4227,10.4141,10.4141,18800.0
2013-09-04 12:00:00,12.05,12.05,12.05,12.05,26800.0,10.4141,10.4141,10.4141,10.4141,26800.0
2013-09-04 12:05:00,12.05,12.05,12.05,12.05,11600.0,10.4141,10.4141,10.4141,10.4141,11600.0
2013-09-04 12:10:00,12.05,12.05,12.05,12.05,16000.0,10.4141,10.4141,10.4141,10.4141,16000.0
2013-09-04 12:15:00,12.05,12.05,12.05,12.05,13200.0,10.4141,10.4141,10.4141,10.4141,13200.0
2013-09-04 12:20:00,12.05,12.05,12.05,12.05,89600.0,10.4141,10.4141,10.4141,10.4141,89600.0
2013-09-04 12:25:00,12.05,12.06,12.05,12.05,13600.0,10.4141,10.4227,10.4141,10.4141,13600.0
2013-09-04 12:30:00,12.05,12.05,12.05,12.05,4800.0,10.4141,10.4141,10.4141,10.4141,4800.0
2013-09-04 12:35:00,12.05,12.06,12.05,12.06,12400.0,10.4141,10.4227,10.4141,10.4227,12400.0
2013-09-04 12:40:00,12.06,12.06,12.06,12.06,21200.0,10.4227,10.4227,10.4227,10.4227,21200.0
2013-09-04 12:45:00,12.06,12.08,12.06,12.08,5600.0,10.4227,10.44,10.4227,10.44,5600.0
2013-09-04 12:50:00,12.07,12.08,12.07,12.08,6800.0,10.4314,10.44,10.4314,10.44,6800.0
2013-09-04 12:55:00,12.08,12.08,12.07,12.08,11600.0,10.44,10.44,10.4314,10.44,11600.0
2013-09-04 13:00:00,12.08,12.09,12.08,12.09,7200.0,10.44,10.4486,10.44,10.4486,7200.0
2013-09-04 13:05:00,12.09,12.09,12.08,12.08,18400.0,10.4486,10.4486,10.44,10.44,18400.0
2013-09-04 13:10:00,12.08,12.08,12.08,12.08,3600.0,10.44,10.44,10.44,10.44,3600.0
2013-09-04 13:15:00,12.08,12.08,12.08,12.08,5600.0,10.44,10.44,10.44,10.44,5600.0
2013-09-04 13:20:00,12.08,12.09,12.08,12.09,7200.0,10.44,10.4486,10.44,10.4486,7200.0
2013-09-04 13:25:00,12.09,12.09,12.08,12.08,6800.0,10.4486,10.4486,10.44,10.44,6800.0
2013-09-04 13:30:00,12.08,12.09,12.07,12.07,12000.0,10.44,10.4486,10.4314,10.4314,12000.0
2013-09-04 13:35:00,12.07,12.07,12.06,12.06,3600.0,10.4314,10.4314,10.4227,10.4227,3600.0
2013-09-04 13:40:00,12.06,12.07,12.06,12.07,10000.0,10.4227,10.4314,10.4227,10.4314,10000.0
2013-09-04 13:45:00,12.07,12.07,12.06,12.06,14800.0,10.4314,10.4314,10.4227,10.4227,14800.0
2013-09-04 13:50:00,12.06,12.06,12.05,12.06,35200.0,10.4227,10.4227,10.4141,10.4227,35200.0
2013-09-04 13:55:00,12.06,12.06,12.06,12.06,8000.0,10.4227,10.4227,10.4227,10.4227,8000.0
2013-09-04 14:00:00,12.06,12.06,12.06,12.06,28800.0,10.4227,10.4227,10.4227,10.4227,28800.0
2013-09-04 14:05:00,12.06,12.07,12.06,12.06,24800.0,10.4227,10.4314,10.4227,10.4227,24800.0
2013-09-04 14:10:00,12.05,12.06,12.05,12.06,12000.0,10.4141,10.4227,10.4141,10.4227,12000.0
2013-09-04 14:15:00,12.06,12.06,12.05,12.05,12400.0,10.4227,10.4227,10.4141,10.4141,12400.0
2013-09-04 14:20:00,12.06,12.06,12.05,12.05,20000.0,10.4227,10.4227,10.4141,10.4141,20000.0
2013-09-04 14:25:00,12.06,12.06,12.05,12.05,24000.0,10.4227,10.4227,10.4141,10.4141,24000.0
2013-09-04 14:30:00,12.05,12.06,12.05,12.05,74800.0,10.4141,10.4227,10.4141,10.4141,74800.0
2013-09-04 14:35:00,12.05,12.06,12.05,12.05,16800.0,10.4141,10.4227,10.4141,10.4141,16800.0
2013-09-04 14:40:00,12.05,12.05,12.05,12.05,40800.0,10.4141,10.4141,10.4141,10.4141,40800.0
2013-09-04 14:45:00,12.05,12.05,12.05,12.05,66400.0,10.4141,10.4141,10.4141,10.4141,66400.0
2013-09-04 14:50:00,12.05,12.05,12.04,12.04,44000.0,10.4141,10.4141,10.4054,10.4054,44000.0
2013-09-04 14:55:00,12.04,12.05,12.04,12.05,68800.0,10.4054,10.4141,10.4054,10.4141,68800.0
2013-09-04 15:00:00,12.05,12.05,12.05,12.05,68400.0,10.4141,10.4141,10.4141,10.4141,68400.0
2013-09-04 15:05:00,12.05,12.05,12.05,12.05,51200.0,10.4141,10.4141,10.4141,10.4141,51200.0
2013-09-04 15:10:00,12.05,12.05,12.03,12.03,32000.0,10.4141,10.4141,10.3968,10.3968,32000.0
2013-09-04 15:15:00,12.04,12.04,12.03,12.03,40400.0,10.4054,10.4054,10.3968,10.3968,40400.0
2013-09-04 15:20:00,12.03,12.04,12.01,12.01,52400.0,10.3968,10.4054,10.3795,10.3795,52400.0
2013-09-04 15:25:00,12.02,12.03,12.02,12.03,38000.0,10.3881,10.3968,10.3881,10.3968,38000.0
2013-09-04 15:30:00,12.04,12.04,12.02,12.03,58000.0,10.4054,10.4054,10.3881,10.3968,58000.0
2013-09-04 15:35:00,12.03,12.03,12.02,12.03,46800.0,10.3968,10.3968,10.3881,10.3968,46800.0
2013-09-04 15:40:00,12.03,12.04,12.03,12.04,63200.0,10.3968,10.4054,10.3968,10.4054,63200.0
2013-09-04 15:45:00,12.04,12.05,12.04,12.05,54800.0,10.4054,10.4141,10.4054,10.4141,54800.0
2013-09-04 15:50:00,12.05,12.05,12.03,12.03,56800.0,10.4141,10.4141,10.3968,10.3968,56800.0
2013-09-04 15:55:00,12.04,12.04,12.02,12.03,118800.0,10.4054,10.4054,10.3881,10.3968,118800.0
2013-09-05 09:30:00,12.02,12.04,11.99,12.02,17600.0,10.3881,10.4054,10.3622,10.3881,17600.0
2013-09-05 09:35:00,12.06,12.06,12.04,12.04,2000.0,10.4227,10.4227,10.4054,10.4054,2000.0
2013-09-05 09:40:00,12.05,12.06,12.04,12.04,16000.0,10.4141,10.4227,10.4054,10.4054,16000.0
2013-09-05 09:45:00,12.05,12.09,12.05,12.09,11600.0,10.4141,10.4486,10.4141,10.4486,11600.0
2013-09-05 09:50:00,12.09,12.09,12.06,12.08,18800.0,10.4486,10.4486,10.4227,10.44,18800.0
2013-09-05 09:55:00,12.09,12.09,12.08,12.08,4800.0,10.4486,10.4486,10.44,10.44,4800.0
2013-09-05 10:00:00,12.08,12.09,12.08,12.08,12000.0,10.44,10.4486,10.44,10.44,12000.0
2013-09-05 10:05:00,12.08,12.1,12.08,12.1,12000.0,10.44,10.4573,10.44,10.4573,12000.0
2013-09-05 10:10:00,12.1,12.11,12.1,12.11,7200.0,10.4573,10.4659,10.4573,10.4659,7200.0
2013-09-05 10:15:00,12.11,12.12,12.11,12.12,12000.0,10.4659,10.4746,10.4659,10.4746,12000.0
2013-09-05 10:20:00,12.11,12.11,12.1,12.1,10000.0,10.4659,10.4659,10.4573,10.4573,10000.0
2013-09-05 10:25:00,12.1,12.11,12.1,12.11,6800.0,10.4573,10.4659,10.4573,10.4659,6800.0
2013-09-05 10:30:00,12.11,12.11,12.09,12.09,19600.0,10.4659,10.4659,10.4486,10.4486,19600.0
2013-09-05 10:35:00,12.09,12.1,12.08,12.1,10000.0,10.4486,10.4573,10.44,10.4573,10000.0
2013-09-05 10:40:00,12.1,12.1,12.09,12.1,15200.0,10.4573,10.4573,10.4486,10.4573,15200.0
2013-09-05 10:45:00,12.1,12.1,12.09,12.1,14400.0,10.4573,10.4573,10.4486,10.4573,14400.0
2013-09-05 10:50:00,12.1,12.1,12.09,12.09,7600.0,10.4573,10.4573,10.4486,10.4486,7600.0
2013-09-05 10:55:00,12.09,12.09,12.07,12.08,50800.0,10.4486,10.4486,10.4314,10.44,50800.0
2013-09-05 11:00:00,12.08,12.09,12.07,12.09,13600.0,10.44,10.4486,10.4314,10.4486,13600.0
2013-09-05 11:05:00,12.09,12.1,12.09,12.1,8800.0,10.4486,10.4573,10.4486,10.4573,8800.0
2013-09-05 11:10:00,12.1,12.11,12.1,12.1,7200.0,10.4573,10.4659,10.4573,10.4573,7200.0
2013-09-05 11:15:00,12.1,12.1,12.09,12.09,6800.0,10.4573,10.4573,10.4486,10.4486,6800.0
2013-09-05 11:20:00,12.09,12.09,12.07,12.07,17200.0,10.4486,10.4486,10.4314,10.4314,17200.0
2013-09-05 11:25:00,12.07,12.09,12.07,12.08,16800.0,10.4314,10.4486,10.4314,10.44,16800.0
2013-09-05 11:30:00,12.09,12.1,12.08,12.09,9600.0,10.4486,10.4573,10.44,10.4486,9600.0
2013-09-05 11:35:00,12.1,12.11,12.09,12.11,7200.0,10.4573,10.4659,10.4486,10.4659,7200.0
2013-09-05 11:40:00,12.11,12.11,12.1,12.1,4400.0,10.4659,10.4659,10.4573,10.4573,4400.0
2013-09-05 11:45:00,12.1,12.11,12.1,12.11,14800.0,10.4573,10.4659,10.4573,10.4659,14800.0
2013-09-05 11:50:00,12.11,12.11,12.11,12.11,5600.0,10.4659,10.4659,10.4659,10.4659,5600.0
2013-09-05 11:55:00,12.11,12.11,12.11,12.11,0.0,10.4659,10.4659,10.4659,10.4659,0.0
2013-09-05 12:00:00,12.11,12.11,12.1,12.1,22400.0,10.4659,10.4659,10.4573,10.4573,22400.0
2013-09-05 12:05:00,12.11,12.11,12.1,12.1,8000.0,10.4659,10.4659,10.4573,10.4573,8000.0
2013-09-05 12:10:00,12.1,12.1,12.09,12.09,13200.0,10.4573,10.4573,10.4486,10.4486,13200.0
2013-09-05 12:15:00,12.09,12.09,12.09,12.09,5600.0,10.4486,10.4486,10.4486,10.4486,5600.0
2013-09-05 12:20:00,12.09,12.09,12.08,12.09,24400.0,10.4486,10.4486,10.44,10.4486,24400.0
2013-09-05 12:25:00,12.09,12.1,12.09,12.09,2800.0,10.4486,10.4573,10.4486,10.4486,2800.0
2013-09-05 12:30:00,12.09,12.1,12.09,12.09,14000.0,10.4486,10.4573,10.4486,10.4486,14000.0
2013-09-05 12:35:00,12.1,12.1,12.09,12.09,7200.0,10.4573,10.4573,10.4486,10.4486,7200.0
2013-09-05 12:40:00,12.09,12.1,12.09,12.09,14400.0,10.4486,10.4573,10.4486,10.4486,14400.0
2013-09-05 12:45:00,12.1,12.11,12.09,12.11,7600.0,10.4573,10.4659,10.4486,10.4659,7600.0
2013-09-05 12:50:00,12.1,12.11,12.1,12.1,12800.0,10.4573,10.4659,10.4573,10.4573,12800.0
2013-09-05 12:55:00,12.1,12.1,12.09,12.1,12400.0,10.4573,10.4573,10.4486,10.4573,12400.0
2013-09-05 13:00:00,12.1,12.11,12.09,12.1,8800.0,10.4573,10.4659,10.4486,10.4573,8800.0
2013-09-05 13:05:00,12.1,12.11,12.1,12.1,9600.0,10.4573,10.4659,10.4573,10.4573,9600.0
2013-09-05 13:10:00,12.1,12.1,12.1,12.1,8000.0,10.4573,10.4573,10.4573,10.4573,8000.0
2013-09-05 13:15:00,12.1,12.1,12.1,12.1,8800.0,10.4573,10.4573,10.4573,10.4573,8800.0
2013-09-05 13:20:00,12.1,12.11,12.1,12.11,8400.0,10.4573,10.4659,10.4573,10.4659,8400.0
2013-09-05 13:25:00,12.11,12.11,12.1,12.1,14400.0,10.4659,10.4659,10.4573,10.4573,14400.0
2013-09-05 13:30:00,12.11,12.11,12.1,12.1,11600.0,10.4659,10.4659,10.4573,10.4573,11600.0
2013-09-05 13:35:00,12.1,12.1,12.1,12.1,3600.0,10.4573,10.4573,10.4573,10.4573,3600.0
2013-09-05 13:40:00,12.1,12.1,12.09,12.1,6800.0,10.4573,10.4573,10.4486,10.4573,6800.0
2013-09-05 13:45:00,12.1,12.1,12.1,12.1,11600.0,10.4573,10.4573,10.4573,10.4573,11600.0
2013-09-05 13:50:00,12.1,12.11,12.09,12.1,20000.0,10.4573,10.4659,10.4486,10.4573,20000.0
2013-09-05 13:55:00,12.09,12.1,12.09,12.1,6400.0,10.4486,10.4573,10.4486,10.4573,6400.0
2013-09-05 14:00:00,12.09,12.1,12.09,12.09,10400.0,10.4486,10.4573,10.4486,10.4486,10400.0
2013-09-05 14:05:00,12.09,12.09,12.09,12.09,15600.0,10.4486,10.4486,10.4486,10.4486,15600.0
2013-09-05 14:10:00,12.09,12.1,12.09,12.09,22400.0,10.4486,10.4573,10.4486,10.4486,22400.0
2013-09-05 14:15:00,12.09,12.09,12.09,12.09,6800.0,10.4486,10.4486,10.4486,10.4486,6800.0
2013-09-05 14:20:00,12.09,12.09,12.09,12.09,8000.0,10.4486,10.4486,10.4486,10.4486,8000.0
2013-09-05 14:25:00,12.09,12.09,12.09,12.09,14000.0,10.4486,10.4486,10.4486,10.4486,14000.0
2013-09-05 14:30:00,12.09,12.1,12.09,12.09,12000.0,10.4486,10.4573,10.4486,10.4486,12000.0
2013-09-05 14:35:00,12.1,12.1,12.09,12.1,13600.0,10.4573,10.4573,10.4486,10.4573,13600.0
2013-09-05 14:40:00,12.1,12.1,12.09,12.1,12800.0,10.4573,10.4573,10.4486,10.4573,12800.0
2013-09-05 14:45:00,12.09,12.09,12.09,12.09,14400.0,10.4486,10.4486,10.4486,10.4486,14400.0
2013-09-05 14:50:00,12.09,12.1,12.09,12.1,15600.0,10.4486,10.4573,10.4486,10.4573,15600.0
2013-09-05 14:55:00,12.1,12.1,12.09,12.09,16000.0,10.4573,10.4573,10.4486,10.4486,16000.0
2013-09-05 15:00:00,12.09,12.1,12.09,12.1,16000.0,10.4486,10.4573,10.4486,10.4573,16000.0
2013-09-05 15:05:00,12.1,12.1,12.09,12.09,14400.0,10.4573,10.4573,10.4486,10.4486,14400.0
2013-09-05 15:10:00,12.09,12.1,12.09,12.09,18400.0,10.4486,10.4573,10.4486,10.4486,18400.0
2013-09-05 15:15:00,12.09,12.09,12.09,12.09,20800.0,10.4486,10.4486,10.4486,10.4486,20800.0
2013-09-05 15:20:00,12.1,12.1,12.09,12.09,18000.0,10.4573,10.4573,10.4486,10.4486,18000.0
2013-09-05 15:25:00,12.1,12.11,12.1,12.1,20800.0,10.4573,10.4659,10.4573,10.4573,20800.0
2013-09-05 15:30:00,12.1,12.1,12.09,12.09,27600.0,10.4573,10.4573,10.4486,10.4486,27600.0
2013-09-05 15:35:00,12.09,12.1,12.09,12.09,26400.0,10.4486,10.4573,10.4486,10.4486,26400.0
2013-09-05 15:40:00,12.1,12.1,12.09,12.09,38000.0,10.4573,10.4573,10.4486,10.4486,38000.0
2013-09-05 15:45:00,12.09,12.1,12.09,12.1,24800.0,10.4486,10.4573,10.4486,10.4573,24800.0
2013-09-05 15:50:00,12.1,12.1,12.08,12.08,26000.0,10.4573,10.4573,10.44,10.44,26000.0
2013-09-05 15:55:00,12.08,12.08,12.07,12.08,72800.0,10.44,10.44,10.4314,10.44,72800.0
2013-09-06 09:30:00,12.07,12.11,12.07,12.07,27200.0,10.4314,10.4659,10.4314,10.4314,27200.0
2013-09-06 09:35:00,12.1,12.1,12.09,12.1,2800.0,10.4573,10.4573,10.4486,10.4573,2800.0
2013-09-06 09:40:00,12.1,12.1,12.06,12.06,11600.0,10.4573,10.4573,10.4227,10.4227,11600.0
2013-09-06 09:45:00,12.05,12.05,11.99,12.04,27600.0,10.4141,10.4141,10.3622,10.4054,27600.0
2013-09-06 09:50:00,12.04,12.04,12.02,12.03,8800.0,10.4054,10.4054,10.3881,10.3968,8800.0
2013-09-06 09:55:00,12.02,12.05,12.01,12.05,41600.0,10.3881,10.4141,10.3795,10.4141,41600.0
2013-09-06 10:00:00,12.04,12.05,12.02,12.03,77600.0,10.4054,10.4141,10.3881,10.3968,77600.0
2013-09-06 10:05:00,12.03,12.05,12.03,12.05,15600.0,10.3968,10.4141,10.3968,10.4141,15600.0
2013-09-06 10:10:00,12.06,12.06,12.05,12.05,5200.0,10.4227,10.4227,10.4141,10.4141,5200.0
2013-09-06 10:15:00,12.06,12.09,12.06,12.09,18000.0,10.4227,10.4486,10.4227,10.4486,18000.0
2013-09-06 10:20:00,12.09,12.1,12.08,12.09,6400.0,10.4486,10.4573,10.44,10.4486,6400.0
2013-09-06 10:25:00,12.09,12.11,12.09,12.1,9200.0,10.4486,10.4659,10.4486,10.4573,9200.0
2013-09-06 10:30:00,12.1,12.11,12.1,12.1,8400.0,10.4573,10.4659,10.4573,10.4573,8400.0
2013-09-06 10:35:00,12.1,12.11,12.1,12.11,6000.0,10.4573,10.4659,10.4573,10.4659,6000.0
2013-09-06 10:40:00,12.11,12.13,12.11,12.13,16800.0,10.4659,10.4832,10.4659,10.4832,16800.0
2013-09-06 10:45:00,12.13,12.15,12.13,12.14,14000.0,10.4832,10.5005,10.4832,10.4918,14000.0
2013-09-06 10:50:00,12.15,12.15,12.13,12.13,14000.0,10.5005,10.5005,10.4832,10.4832,14000.0
2013-09-06 10:55:00,12.14,12.16,12.14,12.16,23600.0,10.4918,10.5091,10.4918,10.5091,23600.0
2013-09-06 11:00:00,12.16,12.18,12.16,12.18,20800.0,10.5091,10.5264,10.5091,10.5264,20800.0
2013-09-06 11:05:00,12.18,12.18,12.17,12.18,8800.0,10.5264,10.5264,10.5178,10.5264,8800.0
2013-09-06 11:10:00,12.18,12.18,12.17,12.18,18400.0,10.5264,10.5264,10.5178,10.5264,18400.0
2013-09-06 11:15:00,12.18,12.19,12.16,12.17,50000.0,10.5264,10.5351,10.5091,10.5178,50000.0
2013-09-06 11:20:00,12.18,12.2,12.17,12.17,55600.0,10.5264,10.5437,10.5178,10.5178,55600.0
2013-09-06 11:25:00,12.17,12.18,12.16,12.17,35200.0,10.5178,10.5264,10.5091,10.5178,35200.0
2013-09-06 11:30:00,12.17,12.17,12.16,12.17,23600.0,10.5178,10.5178,10.5091,10.5178,23600.0
2013-09-06 11:35:00,12.17,12.17,12.17,12.17,8000.0,10.5178,10.5178,10.5178,10.5178,8000.0
2013-09-06 11:40:00,12.17,12.17,12.17,12.17,4400.0,10.5178,10.5178,10.5178,10.5178,4400.0
2013-09-06 11:45:00,12.17,12.18,12.17,12.18,8800.0,10.5178,10.5264,10.5178,10.5264,8800.0
2013-09-06 11:50:00,12.18,12.18,12.18,12.18,5600.0,10.5264,10.5264,10.5264,10.5264,5600.0
2013-09-06 11:55:00,12.18,12.19,12.17,12.19,14400.0,10.5264,10.5351,10.5178,10.5351,14400.0
2013-09-06 12:00:00,12.19,12.19,12.18,12.19,26800.0,10.5351,10.5351,10.5264,10.5351,26800.0
2013-09-06 12:05:00,12.19,12.19,12.19,12.19,8400.0,10.5351,10.5351,10.5351,10.5351,8400.0
2013-09-06 12:10:00,12.19,12.19,12.19,12.19,8400.0,10.5351,10.5351,10.5351,10.5351,8400.0
2013-09-06 12:15:00,12.19,12.19,12.18,12.19,3600.0,10.5351,10.5351,10.5264,10.5351,3600.0
2013-09-06 12:20:00,12.19,12.19,12.18,12.18,4000.0,10.5351,10.5351,10.5264,10.5264,4000.0
2013-09-06 12:25:00,12.18,12.18,12.18,12.18,3600.0,10.5264,10.5264,10.5264,10.5264,3600.0
2013-09-06 12:30:00,12.18,12.18,12.18,12.18,5600.0,10.5264,10.5264,10.5264,10.5264,5600.0
2013-09-06 12:35:00,12.18,12.18,12.17,12.17,27600.0,10.5264,10.5264,10.5178,10.5178,27600.0
2013-09-06 12:40:00,12.17,12.18,12.17,12.18,17600.0,10.5178,10.5264,10.5178,10.5264,17600.0
2013-09-06 12:45:00,12.18,12.18,12.17,12.17,7600.0,10.5264,10.5264,10.5178,10.5178,7600.0
2013-09-06 12:50:00,12.17,12.17,12.17,12.17,8400.0,10.5178,10.5178,10.5178,10.5178,8400.0
2013-09-06 12:55:00,12.17,12.18,12.17,12.18,1200.0,10.5178,10.5264,10.5178,10.5264,1200.0
2013-09-06 13:00:00,12.18,12.18,12.17,12.18,13200.0,10.5264,10.5264,10.5178,10.5264,13200.0
2013-09-06 13:05:00,12.18,12.18,12.18,12.18,2400.0,10.5264,10.5264,10.5264,10.5264,2400.0
2013-09-06 13:10:00,12.18,12.18,12.18,12.18,3600.0,10.5264,10.5264,10.5264,10.5264,3600.0
2013-09-06 13:15:00,12.18,12.18,12.17,12.18,6800.0,10.5264,10.5264,10.5178,10.5264,6800.0
2013-09-06 13:20:00,12.18,12.18,12.17,12.17,7200.0,10.5264,10.5264,10.5178,10.5178,7200.0
2013-09-06 13:25:00,12.17,12.17,12.17,12.17,2400.0,10.5178,10.5178,10.5178,10.5178,2400.0
2013-09-06 13:30:00,12.17,12.17,12.16,12.17,10000.0,10.5178,10.5178,10.5091,10.5178,10000.0
2013-09-06 13:35:00,12.17,12.17,12.17,12.17,3200.0,10.5178,10.5178,10.5178,10.5178,3200.0
2013-09-06 13:40:00,12.17,12.17,12.17,12.17,6000.0,10.5178,10.5178,10.5178,10.5178,6000.0
2013-09-06 13:45:00,12.17,12.19,12.17,12.18,13600.0,10.5178,10.5351,10.5178,10.5264,13600.0
2013-09-06 13:50:00,12.19,12.21,12.19,12.21,20800.0,10.5351,10.5523,10.5351,10.5523,20800.0
2013-09-06 13:55:00,12.21,12.21,12.2,12.21,14800.0,10.5523,10.5523,10.5437,10.5523,14800.0
2013-09-06 14:00:00,12.21,12.21,12.21,12.21,8400.0,10.5523,10.5523,10.5523,10.5523,8400.0
2013-09-06 14:05:00,12.21,12.22,12.21,12.22,24400.0,10.5523,10.561,10.5523,10.561,24400.0
2013-09-06 14:10:00,12.22,12.22,12.21,12.21,10400.0,10.561,10.561,10.5523,10.5523,10400.0
2013-09-06 14:15:00,12.21,12.21,12.21,12.21,8800.0,10.5523,10.5523,10.5523,10.5523,8800.0
2013-09-06 14:20:00,12.21,12.22,12.21,12.22,13200.0,10.5523,10.561,10.5523,10.561,13200.0
2013-09-06 14:25:00,12.22,12.23,12.22,12.23,24800.0,10.561,10.5696,10.561,10.5696,24800.0
2013-09-06 14:30:00,12.23,12.23,12.22,12.22,24400.0,10.5696,10.5696,10.561,10.561,24400.0
2013-09-06 14:35:00,12.22,12.23,12.22,12.22,14800.0,10.561,10.5696,10.561,10.561,14800.0
2013-09-06 14:40:00,12.23,12.23,12.22,12.23,16400.0,10.5696,10.5696,10.561,10.5696,16400.0
2013-09-06 14:45:00,12.23,12.23,12.22,12.22,33200.0,10.5696,10.5696,10.561,10.561,33200.0
2013-09-06 14:50:00,12.22,12.22,12.22,12.22,26000.0,10.561,10.561,10.561,10.561,26000.0
2013-09-06 14:55:00,12.21,12.22,12.21,12.22,27200.0,10.5523,10.561,10.5523,10.561,27200.0
2013-09-06 15:00:00,12.22,12.22,12.21,12.22,26400.0,10.561,10.561,10.5523,10.561,26400.0
2013-09-06 15:05:00,12.22,12.22,12.19,12.2,25200.0,10.561,10.561,10.5351,10.5437,25200.0
2013-09-06 15:10:00,12.2,12.21,12.19,12.19,27600.0,10.5437,10.5523,10.5351,10.5351,27600.0
2013-09-06 15:15:00,12.19,12.2,12.19,12.2,42800.0,10.5351,10.5437,10.5351,10.5437,42800.0
2013-09-06 15:20:00,12.2,12.2,12.19,12.19,27200.0,10.5437,10.5437,10.5351,10.5351,27200.0
2013-09-06 15:25:00,12.19,12.19,12.18,12.18,8000.0,10.5351,10.5351,10.5264,10.5264,8000.0
2013-09-06 15:30:00,12.18,12.18,12.17,12.18,18000.0,10.5264,10.5264,10.5178,10.5264,18000.0
2013-09-06 15:35:00,12.17,12.19,12.17,12.19,48000.0,10.5178,10.5351,10.5178,10.5351,48000.0
2013-09-06 15:40:00,12.19,12.2,12.19,12.19,19200.0,10.5351,10.5437,10.5351,10.5351,19200.0
2013-09-06 15:45:00,12.19,12.19,12.17,12.17,68800.0,10.5351,10.5351,10.5178,10.5178,68800.0
2013-09-06 15:50:00,12.17,12.18,12.17,12.17,14800.0,10.5178,10.5264,10.5178,10.5178,14800.0
2013-09-06 15:55:00,12.18,12.18,12.15,12.15,79200.0,10.5264,10.5264,10.5005,10.5005,79200.0
2013-09-09 09:30:00,12.16,12.22,12.15,12.21,18000.0,10.5091,10.561,10.5005,10.5523,18000.0
2013-09-09 09:35:00,12.21,12.24,12.2,12.24,38800.0,10.5523,10.5783,10.5437,10.5783,38800.0
2013-09-09 09:40:00,12.24,12.25,12.23,12.23,6400.0,10.5783,10.5869,10.5696,10.5696,6400.0
2013-09-09 09:45:00,12.22,12.24,12.22,12.22,2400.0,10.561,10.5783,10.561,10.561,2400.0
2013-09-09 09:50:00,12.22,12.23,12.22,12.22,1600.0,10.561,10.5696,10.561,10.561,1600.0
2013-09-09 09:55:00,12.22,12.23,12.22,12.22,5600.0,10.561,10.5696,10.561,10.561,5600.0
2013-09-09 10:00:00,12.23,12.25,12.23,12.24,20000.0,10.5696,10.5869,10.5696,10.5783,20000.0
2013-09-09 10:05:00,12.24,12.25,12.24,12.24,5200.0,10.5783,10.5869,10.5783,10.5783,5200.0
2013-09-09 10:10:00,12.25,12.25,12.25,12.25,1200.0,10.5869,10.5869,10.5869,10.5869,1200.0
2013-09-09 10:15:00,12.25,12.26,12.25,12.26,7200.0,10.5869,10.5956,10.5869,10.5956,7200.0
2013-09-09 10:20:00,12.26,12.26,12.25,12.25,6400.0,10.5956,10.5956,10.5869,10.5869,6400.0
2013-09-09 10:25:00,12.25,12.25,12.23,12.23,7200.0,10.5869,10.5869,10.5696,10.5696,7200.0
2013-09-09 10:30:00,12.23,12.24,12.22,12.23,6000.0,10.5696,10.5783,10.561,10.5696,6000.0
2013-09-09 10:35:00,12.23,12.23,12.23,12.23,4000.0,10.5696,10.5696,10.5696,10.5696,4000.0
2013-09-09 10:40:00,12.23,12.24,12.23,12.24,10000.0,10.5696,10.5783,10.5696,10.5783,10000.0
2013-09-09 10:45:00,12.24,12.24,12.24,12.24,2800.0,10.5783,10.5783,10.5783,10.5783,2800.0
2013-09-09 10:50:00,12.24,12.24,12.24,12.24,10000.0,10.5783,10.5783,10.5783,10.5783,10000.0
2013-09-09 10:55:00,12.23,12.24,12.23,12.24,6000.0,10.5696,10.5783,10.5696,10.5783,6000.0
2013-09-09 11:00:00,12.25,12.25,12.24,12.25,5200.0,10.5869,10.5869,10.5783,10.5869,5200.0
2013-09-09 11:05:00,12.24,12.25,12.24,12.25,6000.0,10.5783,10.5869,10.5783,10.5869,6000.0
2013-09-09 11:10:00,12.26,12.26,12.26,12.26,2800.0,10.5956,10.5956,10.5956,10.5956,2800.0
2013-09-09 11:15:00,12.26,12.27,12.25,12.25,12000.0,10.5956,10.6042,10.5869,10.5869,12000.0
2013-09-09 11:20:00,12.25,12.25,12.24,12.24,7600.0,10.5869,10.5869,10.5783,10.5783,7600.0
2013-09-09 11:25:00,12.24,12.24,12.24,12.24,4400.0,10.5783,10.5783,10.5783,10.5783,4400.0
2013-09-09 11:30:00,12.24,12.24,12.24,12.24,5600.0,10.5783,10.5783,10.5783,10.5783,5600.0
2013-09-09 11:35:00,12.23,12.26,12.23,12.26,11600.0,10.5696,10.5956,10.5696,10.5956,11600.0
2013-09-09 11:40:00,12.26,12.26,12.26,12.26,4000.0,10.5956,10.5956,10.5956,10.5956,4000.0
2013-09-09 11:45:00,12.26,12.26,12.26,12.26,0.0,10.5956,10.5956,10.5956,10.5956,0.0
2013-09-09 11:50:00,12.26,12.26,12.25,12.25,4000.0,10.5956,10.5956,10.5869,10.5869,4000.0
2013-09-09 11:55:00,12.25,12.26,12.25,12.26,2400.0,10.5869,10.5956,10.5869,10.5956,2400.0
2013-09-09 12:00:00,12.26,12.26,12.25,12.26,6400.0,10.5956,10.5956,10.5869,10.5956,6400.0
2013-09-09 12:05:00,12.26,12.27,12.25,12.26,5600.0,10.5956,10.6042,10.5869,10.5956,5600.0
2013-09-09 12:10:00,12.26,12.28,12.26,12.27,8000.0,10.5956,10.6128,10.5956,10.6042,8000.0
2013-09-09 12:15:00,12.27,12.27,12.27,12.27,6000.0,10.6042,10.6042,10.6042,10.6042,6000.0
2013-09-09 12:20:00,12.27,12.27,12.27,12.27,8400.0,10.6042,10.6042,10.6042,10.6042,8400.0
2013-09-09 12:25:00,12.27,12.27,12.26,12.26,4400.0,10.6042,10.6042,10.5956,10.5956,4400.0
2013-09-09 12:30:00,12.26,12.26,12.26,12.26,2000.0,10.5956,10.5956,10.5956,10.5956,2000.0
2013-09-09 12:35:00,12.26,12.26,12.26,12.26,4000.0,10.5956,10.5956,10.5956,10.5956,4000.0
2013-09-09 12:40:00,12.26,12.27,12.26,12.27,2400.0,10.5956,10.6042,10.5956,10.6042,2400.0
2013-09-09 12:45:00,12.26,12.27,12.26,12.27,4000.0,10.5956,10.6042,10.5956,10.6042,4000.0
2013-09-09 12:50:00,12.26,12.27,12.26,12.26,3200.0,10.5956,10.6042,10.5956,10.5956,3200.0
2013-09-09 12:55:00,12.26,12.27,12.26,12.26,5200.0,10.5956,10.6042,10.5956,10.5956,5200.0
2013-09-09 13:00:00,12.27,12.28,12.27,12.28,3200.0,10.6042,10.6128,10.6042,10.6128,3200.0
2013-09-09 13:05:00,12.28,12.28,12.27,12.27,7600.0,10.6128,10.6128,10.6042,10.6042,7600.0
2013-09-09 13:10:00,12.28,12.28,12.28,12.28,400.0,10.6128,10.6128,10.6128,10.6128,400.0
2013-09-09 13:15:00,12.28,12.28,12.28,12.28,9600.0,10.6128,10.6128,10.6128,10.6128,9600.0
2013-09-09 13:20:00,12.28,12.29,12.28,12.29,17200.0,10.6128,10.6215,10.6128,10.6215,17200.0
2013-09-09 13:25:00,12.3,12.3,12.29,12.29,4800.0,10.6301,10.6301,10.6215,10.6215,4800.0
2013-09-09 13:30:00,12.29,12.3,12.29,12.3,6400.0,10.6215,10.6301,10.6215,10.6301,6400.0
2013-09-09 13:35:00,12.3,12.3,12.3,12.3,5200.0,10.6301,10.6301,10.6301,10.6301,5200.0
2013-09-09 13:40:00,12.3,12.3,12.3,12.3,4800.0,10.6301,10.6301,10.6301,10.6301,4800.0
2013-09-09 13:45:00,12.3,12.31,12.3,12.3,8800.0,10.6301,10.6388,10.6301,10.6301,8800.0
2013-09-09 13:50:00,12.31,12.31,12.3,12.3,6400.0,10.6388,10.6388,10.6301,10.6301,6400.0
2013-09-09 13:55:00,12.31,12.31,12.3,12.31,12000.0,10.6388,10.6388,10.6301,10.6388,12000.0
2013-09-09 14:00:00,12.31,12.31,12.31,12.31,10800.0,10.6388,10.6388,10.6388,10.6388,10800.0
2013-09-09 14:05:00,12.31,12.31,12.31,12.31,15600.0,10.6388,10.6388,10.6388,10.6388,15600.0
2013-09-09 14:10:00,12.31,12.32,12.31,12.32,20000.0,10.6388,10.6474,10.6388,10.6474,20000.0
2013-09-09 14:15:00,12.32,12.33,12.32,12.33,11600.0,10.6474,10.6561,10.6474,10.6561,11600.0
2013-09-09 14:20:00,12.34,12.34,12.33,12.34,3200.0,10.6647,10.6647,10.6561,10.6647,3200.0
2013-09-09 14:25:00,12.33,12.33,12.33,12.33,10000.0,10.6561,10.6561,10.6561,10.6561,10000.0
2013-09-09 14:30:00,12.33,12.34,12.33,12.34,20400.0,10.6561,10.6647,10.6561,10.6647,20400.0
2013-09-09 14:35:00,12.33,12.34,12.33,12.33,19600.0,10.6561,10.6647,10.6561,10.6561,19600.0
2013-09-09 14:40:00,12.33,12.34,12.33,12.34,17600.0,10.6561,10.6647,10.6561,10.6647,17600.0
2013-09-09 14:45:00,12.34,12.34,12.34,12.34,9200.0,10.6647,10.6647,10.6647,10.6647,9200.0
2013-09-09 14:50:00,12.34,12.34,12.34,12.34,13600.0,10.6647,10.6647,10.6647,10.6647,13600.0
2013-09-09 14:55:00,12.34,12.34,12.34,12.34,25600.0,10.6647,10.6647,10.6647,10.6647,25600.0
2013-09-09 15:00:00,12.34,12.34,12.34,12.34,4000.0,10.6647,10.6647,10.6647,10.6647,4000.0
2013-09-09 15:05:00,12.34,12.34,12.34,12.34,26400.0,10.6647,10.6647,10.6647,10.6647,26400.0
2013-09-09 15:10:00,12.34,12.35,12.34,12.34,8000.0,10.6647,10.6733,10.6647,10.6647,8000.0
2013-09-09 15:15:00,12.34,12.36,12.34,12.35,56400.0,10.6647,10.682,10.6647,10.6733,56400.0
2013-09-09 15:20:00,12.36,12.36,12.34,12.35,28800.0,10.682,10.682,10.6647,10.6733,28800.0
2013-09-09 15:25:00,12.35,12.35,12.35,12.35,14000.0,10.6733,10.6733,10.6733,10.6733,14000.0
2013-09-09 15:30:00,12.35,12.35,12.34,12.35,19600.0,10.6733,10.6733,10.6647,10.6733,19600.0
2013-09-09 15:35:00,12.35,12.36,12.35,12.36,37600.0,10.6733,10.682,10.6733,10.682,37600.0
2013-09-09 15:40:00,12.36,12.37,12.35,12.37,36800.0,10.682,10.6906,10.6733,10.6906,36800.0
2013-09-09 15:45:00,12.37,12.37,12.36,12.37,20000.0,10.6906,10.6906,10.682,10.6906,20000.0
2013-09-09 15:50:00,12.37,12.37,12.36,12.37,105200.0,10.6906,10.6906,10.682,10.6906,105200.0
2013-09-09 15:55:00,12.37,12.37,12.35,12.36,174400.0,10.6906,10.6906,10.6733,10.682,174400.0
2013-09-10 09:30:00,12.39,12.42,12.39,12.4,29200.0,10.7079,10.7338,10.7079,10.7166,29200.0
2013-09-10 09:35:00,12.4,12.42,12.4,12.42,10400.0,10.7166,10.7338,10.7166,10.7338,10400.0
2013-09-10 09:40:00,12.43,12.44,12.41,12.42,36400.0,10.7425,10.7511,10.7252,10.7338,36400.0
2013-09-10 09:45:00,12.43,12.45,12.43,12.44,22800.0,10.7425,10.7598,10.7425,10.7511,22800.0
2013-09-10 09:50:00,12.45,12.49,12.44,12.49,33200.0,10.7598,10.7943,10.7511,10.7943,33200.0
2013-09-10 09:55:00,12.48,12.49,12.45,12.45,24400.0,10.7857,10.7943,10.7598,10.7598,24400.0
2013-09-10 10:00:00,12.45,12.45,12.44,12.45,15200.0,10.7598,10.7598,10.7511,10.7598,15200.0
2013-09-10 10:05:00,12.45,12.46,12.44,12.46,13600.0,10.7598,10.7684,10.7511,10.7684,13600.0
2013-09-10 10:10:00,12.46,12.47,12.45,12.47,19200.0,10.7684,10.777,10.7598,10.777,19200.0
2013-09-10 10:15:00,12.47,12.47,12.44,12.44,8400.0,10.777,10.777,10.7511,10.7511,8400.0
2013-09-10 10:20:00,12.44,12.45,12.44,12.45,14000.0,10.7511,10.7598,10.7511,10.7598,14000.0
2013-09-10 10:25:00,12.45,12.47,12.45,12.47,6000.0,10.7598,10.777,10.7598,10.777,6000.0
2013-09-10 10:30:00,12.47,12.48,12.47,12.47,4800.0,10.777,10.7857,10.777,10.777,4800.0
2013-09-10 10:35:00,12.47,12.49,12.47,12.49,7600.0,10.777,10.7943,10.777,10.7943,7600.0
2013-09-10 10:40:00,12.49,12.5,12.49,12.5,15200.0,10.7943,10.803,10.7943,10.803,15200.0
2013-09-10 10:45:00,12.49,12.5,12.48,12.49,12800.0,10.7943,10.803,10.7857,10.7943,12800.0
2013-09-10 10:50:00,12.49,12.49,12.48,12.48,7200.0,10.7943,10.7943,10.7857,10.7857,7200.0
2013-09-10 10:55:00,12.48,12.48,12.46,12.47,16000.0,10.7857,10.7857,10.7684,10.777,16000.0
2013-09-10 11:00:00,12.47,12.47,12.45,12.46,16000.0,10.777,10.777,10.7598,10.7684,16000.0
2013-09-10 11:05:00,12.46,12.47,12.45,12.47,11600.0,10.7684,10.777,10.7598,10.777,11600.0
2013-09-10 11:10:00,12.46,12.46,12.45,12.46,20800.0,10.7684,10.7684,10.7598,10.7684,20800.0
2013-09-10 11:15:00,12.46,12.47,12.46,12.46,8400.0,10.7684,10.777,10.7684,10.7684,8400.0
2013-09-10 11:20:00,12.46,12.47,12.46,12.47,10000.0,10.7684,10.777,10.7684,10.777,10000.0
2013-09-10 11:25:00,12.46,12.47,12.46,12.47,11600.0,10.7684,10.777,10.7684,10.777,11600.0
2013-09-10 11:30:00,12.46,12.47,12.45,12.46,36800.0,10.7684,10.777,10.7598,10.7684,36800.0
2013-09-10 11:35:00,12.46,12.47,12.46,12.46,17200.0,10.7684,10.777,10.7684,10.7684,17200.0
2013-09-10 11:40:00,12.46,12.47,12.45,12.46,17600.0,10.7684,10.777,10.7598,10.7684,17600.0
2013-09-10 11:45:00,12.45,12.45,12.45,12.45,26800.0,10.7598,10.7598,10.7598,10.7598,26800.0
2013-09-10 11:50:00,12.45,12.46,12.45,12.46,10000.0,10.7598,10.7684,10.7598,10.7684,10000.0
2013-09-10 11:55:00,12.46,12.47,12.46,12.47,17600.0,10.7684,10.777,10.7684,10.777,17600.0
2013-09-10 12:00:00,12.47,12.47,12.45,12.45,8000.0,10.777,10.777,10.7598,10.7598,8000.0
2013-09-10 12:05:00,12.45,12.46,12.45,12.45,6800.0,10.7598,10.7684,10.7598,10.7598,6800.0
2013-09-10 12:10:00,12.45,12.45,12.45,12.45,6000.0,10.7598,10.7598,10.7598,10.7598,6000.0
2013-09-10 12:15:00,12.45,12.45,12.45,12.45,7200.0,10.7598,10.7598,10.7598,10.7598,7200.0
2013-09-10 12:20:00,12.45,12.45,12.45,12.45,10800.0,10.7598,10.7598,10.7598,10.7598,10800.0
2013-09-10 12:25:00,12.44,12.45,12.44,12.45,4400.0,10.7511,10.7598,10.7511,10.7598,4400.0
2013-09-10 12:30:00,12.45,12.45,12.45,12.45,4000.0,10.7598,10.7598,10.7598,10.7598,4000.0
2013-09-10 12:35:00,12.45,12.45,12.43,12.43,38800.0,10.7598,10.7598,10.7425,10.7425,38800.0
2013-09-10 12:40:00,12.43,12.43,12.43,12.43,184400.0,10.7425,10.7425,10.7425,10.7425,184400.0
2013-09-10 12:45:00,12.42,12.43,12.42,12.42,4000.0,10.7338,10.7425,10.7338,10.7338,4000.0
2013-09-10 12:50:00,12.42,12.42,12.41,12.42,19600.0,10.7338,10.7338,10.7252,10.7338,19600.0
2013-09-10 12:55:00,12.43,12.43,12.42,12.42,5200.0,10.7425,10.7425,10.7338,10.7338,5200.0
2013-09-10 13:00:00,12.42,12.42,12.41,12.42,8800.0,10.7338,10.7338,10.7252,10.7338,8800.0
2013-09-10 13:05:00,12.42,12.42,12.4,12.4,12000.0,10.7338,10.7338,10.7166,10.7166,12000.0
2013-09-10 13:10:00,12.4,12.4,12.4,12.4,19600.0,10.7166,10.7166,10.7166,10.7166,19600.0
2013-09-10 13:15:00,12.41,12.41,12.4,12.41,9200.0,10.7252,10.7252,10.7166,10.7252,9200.0
2013-09-10 13:20:00,12.42,12.42,12.41,12.41,14800.0,10.7338,10.7338,10.7252,10.7252,14800.0
2013-09-10 13:25:00,12.41,12.41,12.4,12.4,8000.0,10.7252,10.7252,10.7166,10.7166,8000.0
2013-09-10 13:30:00,12.4,12.42,12.4,12.4,6800.0,10.7166,10.7338,10.7166,10.7166,6800.0
2013-09-10 13:35:00,12.4,12.4,12.4,12.4,14800.0,10.7166,10.7166,10.7166,10.7166,14800.0
2013-09-10 13:40:00,12.4,12.4,12.4,12.4,5600.0,10.7166,10.7166,10.7166,10.7166,5600.0
2013-09-10 13:45:00,12.4,12.4,12.4,12.4,4000.0,10.7166,10.7166,10.7166,10.7166,4000.0
2013-09-10 13:50:00,12.4,12.4,12.39,12.39,17600.0,10.7166,10.7166,10.7079,10.7079,17600.0
2013-09-10 13:55:00,12.4,12.4,12.38,12.38,6000.0,10.7166,10.7166,10.6993,10.6993,6000.0
2013-09-10 14:00:00,12.39,12.4,12.38,12.39,19600.0,10.7079,10.7166,10.6993,10.7079,19600.0
2013-09-10 14:05:00,12.4,12.4,12.39,12.4,10400.0,10.7166,10.7166,10.7079,10.7166,10400.0
2013-09-10 14:10:00,12.39,12.4,12.39,12.39,14800.0,10.7079,10.7166,10.7079,10.7079,14800.0
2013-09-10 14:15:00,12.39,12.41,12.39,12.4,32800.0,10.7079,10.7252,10.7079,10.7166,32800.0
2013-09-10 14:20:00,12.4,12.42,12.4,12.42,17600.0,10.7166,10.7338,10.7166,10.7338,17600.0
2013-09-10 14:25:00,12.42,12.42,12.4,12.41,24000.0,10.7338,10.7338,10.7166,10.7252,24000.0
2013-09-10 14:30:00,12.41,12.42,12.41,12.42,28400.0,10.7252,10.7338,10.7252,10.7338,28400.0
2013-09-10 14:35:00,12.42,12.43,12.42,12.43,19600.0,10.7338,10.7425,10.7338,10.7425,19600.0
2013-09-10 14:40:00,12.43,12.43,12.42,12.43,8800.0,10.7425,10.7425,10.7338,10.7425,8800.0
2013-09-10 14:45:00,12.43,12.44,12.43,12.43,9600.0,10.7425,10.7511,10.7425,10.7425,9600.0
2013-09-10 14:50:00,12.44,12.44,12.43,12.44,23200.0,10.7511,10.7511,10.7425,10.7511,23200.0
2013-09-10 14:55:00,12.44,12.44,12.43,12.44,14400.0,10.7511,10.7511,10.7425,10.7511,14400.0
2013-09-10 15:00:00,12.44,12.45,12.43,12.44,22400.0,10.7511,10.7598,10.7425,10.7511,22400.0
2013-09-10 15:05:00,12.43,12.43,12.43,12.43,7200.0,10.7425,10.7425,10.7425,10.7425,7200.0
2013-09-10 15:10:00,12.43,12.43,12.41,12.42,17600.0,10.7425,10.7425,10.7252,10.7338,17600.0
2013-09-10 15:15:00,12.42,12.42,12.41,12.42,33200.0,10.7338,10.7338,10.7252,10.7338,33200.0
2013-09-10 15:20:00,12.42,12.44,12.42,12.44,33200.0,10.7338,10.7511,10.7338,10.7511,33200.0
2013-09-10 15:25:00,12.43,12.43,12.42,12.43,14000.0,10.7425,10.7425,10.7338,10.7425,14000.0
2013-09-10 15:30:00,12.43,12.43,12.42,12.43,48400.0,10.7425,10.7425,10.7338,10.7425,48400.0
2013-09-10 15:35:00,12.43,12.43,12.42,12.42,30400.0,10.7425,10.7425,10.7338,10.7338,30400.0
2013-09-10 15:40:00,12.43,12.45,12.43,12.45,60400.0,10.7425,10.7598,10.7425,10.7598,60400.0
2013-09-10 15:45:00,12.45,12.45,12.44,12.45,65200.0,10.7598,10.7598,10.7511,10.7598,65200.0
2013-09-10 15:50:00,12.45,12.45,12.43,12.44,107600.0,10.7598,10.7598,10.7425,10.7511,107600.0
2013-09-10 15:55:00,12.43,12.45,12.43,12.44,146800.0,10.7425,10.7598,10.7425,10.7511,146800.0
2013-09-11 09:30:00,12.43,12.47,12.42,12.47,30400.0,10.7425,10.777,10.7338,10.777,30400.0
2013-09-11 09:35:00,12.47,12.48,12.45,12.45,5200.0,10.777,10.7857,10.7598,10.7598,5200.0
2013-09-11 09:40:00,12.47,12.47,12.47,12.47,17600.0,10.777,10.777,10.777,10.777,17600.0
2013-09-11 09:45:00,12.48,12.48,12.48,12.48,800.0,10.7857,10.7857,10.7857,10.7857,800.0
2013-09-11 09:50:00,12.47,12.48,12.47,12.48,9600.0,10.777,10.7857,10.777,10.7857,9600.0
2013-09-11 09:55:00,12.48,12.48,12.46,12.47,10400.0,10.7857,10.7857,10.7684,10.777,10400.0
2013-09-11 10:00:00,12.47,12.47,12.47,12.47,27200.0,10.777,10.777,10.777,10.777,27200.0
2013-09-11 10:05:00,12.48,12.49,12.47,12.48,9600.0,10.7857,10.7943,10.777,10.7857,9600.0
2013-09-11 10:10:00,12.47,12.48,12.47,12.47,11200.0,10.777,10.7857,10.777,10.777,11200.0
2013-09-11 10:15:00,12.46,12.47,12.46,12.46,8000.0,10.7684,10.777,10.7684,10.7684,8000.0
2013-09-11 10:20:00,12.46,12.46,12.45,12.45,4400.0,10.7684,10.7684,10.7598,10.7598,4400.0
2013-09-11 10:25:00,12.45,12.45,12.44,12.44,5600.0,10.7598,10.7598,10.7511,10.7511,5600.0
2013-09-11 10:30:00,12.43,12.44,12.43,12.44,6000.0,10.7425,10.7511,10.7425,10.7511,6000.0
2013-09-11 10:35:00,12.44,12.44,12.43,12.44,6800.0,10.7511,10.7511,10.7425,10.7511,6800.0
2013-09-11 10:40:00,12.44,12.44,12.44,12.44,3200.0,10.7511,10.7511,10.7511,10.7511,3200.0
2013-09-11 10:45:00,12.44,12.44,12.44,12.44,3600.0,10.7511,10.7511,10.7511,10.7511,3600.0
2013-09-11 10:50:00,12.44,12.46,12.44,12.46,8400.0,10.7511,10.7684,10.7511,10.7684,8400.0
2013-09-11 10:55:00,12.47,12.47,12.45,12.46,2800.0,10.777,10.777,10.7598,10.7684,2800.0
2013-09-11 11:00:00,12.46,12.46,12.45,12.45,4400.0,10.7684,10.7684,10.7598,10.7598,4400.0
2013-09-11 11:05:00,12.46,12.46,12.45,12.46,5200.0,10.7684,10.7684,10.7598,10.7684,5200.0
2013-09-11 11:10:00,12.46,12.47,12.46,12.46,2400.0,10.7684,10.777,10.7684,10.7684,2400.0
2013-09-11 11:15:00,12.46,12.46,12.45,12.45,40800.0,10.7684,10.7684,10.7598,10.7598,40800.0
2013-09-11 11:20:00,12.45,12.46,12.45,12.46,5600.0,10.7598,10.7684,10.7598,10.7684,5600.0
2013-09-11 11:25:00,12.46,12.46,12.46,12.46,2400.0,10.7684,10.7684,10.7684,10.7684,2400.0
2013-09-11 11:30:00,12.46,12.48,12.46,12.48,10400.0,10.7684,10.7857,10.7684,10.7857,10400.0
2013-09-11 11:35:00,12.48,12.49,12.47,12.48,6400.0,10.7857,10.7943,10.777,10.7857,6400.0
2013-09-11 11:40:00,12.48,12.48,12.47,12.47,7200.0,10.7857,10.7857,10.777,10.777,7200.0
2013-09-11 11:45:00,12.47,12.47,12.47,12.47,8400.0,10.777,10.777,10.777,10.777,8400.0
2013-09-11 11:50:00,12.47,12.47,12.46,12.47,8800.0,10.777,10.777,10.7684,10.777,8800.0
2013-09-11 11:55:00,12.47,12.47,12.47,12.47,3200.0,10.777,10.777,10.777,10.777,3200.0
2013-09-11 12:00:00,12.47,12.47,12.47,12.47,8000.0,10.777,10.777,10.777,10.777,8000.0
2013-09-11 12:05:00,12.47,12.47,12.47,12.47,8000.0,10.777,10.777,10.777,10.777,8000.0
2013-09-11 12:10:00,12.47,12.47,12.47,12.47,2800.0,10.777,10.777,10.777,10.777,2800.0
2013-09-11 12:15:00,12.47,12.47,12.47,12.47,12400.0,10.777,10.777,10.777,10.777,12400.0
2013-09-11 12:20:00,12.48,12.48,12.48,12.48,1600.0,10.7857,10.7857,10.7857,10.7857,1600.0
2013-09-11 12:25:00,12.47,12.48,12.47,12.47,6400.0,10.777,10.7857,10.777,10.777,6400.0
2013-09-11 12:30:00,12.48,12.49,12.48,12.49,3600.0,10.7857,10.7943,10.7857,10.7943,3600.0
2013-09-11 12:35:00,12.48,12.49,12.48,12.48,3600.0,10.7857,10.7943,10.7857,10.7857,3600.0
2013-09-11 12:40:00,12.48,12.48,12.47,12.47,6800.0,10.7857,10.7857,10.777,10.777,6800.0
2013-09-11 12:45:00,12.48,12.48,12.47,12.47,4400.0,10.7857,10.7857,10.777,10.777,4400.0
2013-09-11 12:50:00,12.47,12.47,12.47,12.47,6000.0,10.777,10.777,10.777,10.777,6000.0
2013-09-11 12:55:00,12.47,12.49,12.47,12.48,4800.0,10.777,10.7943,10.777,10.7857,4800.0
2013-09-11 13:00:00,12.48,12.49,12.48,12.48,6000.0,10.7857,10.7943,10.7857,10.7857,6000.0
2013-09-11 13:05:00,12.48,12.48,12.47,12.47,5600.0,10.7857,10.7857,10.777,10.777,5600.0
2013-09-11 13:10:00,12.47,12.47,12.47,12.47,2800.0,10.777,10.777,10.777,10.777,2800.0
2013-09-11 13:15:00,12.47,12.47,12.47,12.47,4800.0,10.777,10.777,10.777,10.777,4800.0
2013-09-11 13:20:00,12.47,12.47,12.47,12.47,6400.0,10.777,10.777,10.777,10.777,6400.0
2013-09-11 13:25:00,12.46,12.47,12.46,12.47,6400.0,10.7684,10.777,10.7684,10.777,6400.0
2013-09-11 13:30:00,12.47,12.47,12.46,12.47,6400.0,10.777,10.777,10.7684,10.777,6400.0
2013-09-11 13:35:00,12.47,12.48,12.47,12.47,6400.0,10.777,10.7857,10.777,10.777,6400.0
2013-09-11 13:40:00,12.48,12.48,12.48,12.48,4800.0,10.7857,10.7857,10.7857,10.7857,4800.0
2013-09-11 13:45:00,12.48,12.48,12.47,12.48,4800.0,10.7857,10.7857,10.777,10.7857,4800.0
2013-09-11 13:50:00,12.47,12.47,12.47,12.47,2000.0,10.777,10.777,10.777,10.777,2000.0
2013-09-11 13:55:00,12.47,12.47,12.47,12.47,5600.0,10.777,10.777,10.777,10.777,5600.0
2013-09-11 14:00:00,12.47,12.47,12.46,12.46,8400.0,10.777,10.777,10.7684,10.7684,8400.0
2013-09-11 14:05:00,12.46,12.47,12.46,12.46,9600.0,10.7684,10.777,10.7684,10.7684,9600.0
2013-09-11 14:10:00,12.47,12.47,12.45,12.45,10000.0,10.777,10.777,10.7598,10.7598,10000.0
2013-09-11 14:15:00,12.45,12.46,12.45,12.46,10400.0,10.7598,10.7684,10.7598,10.7684,10400.0
2013-09-11 14:20:00,12.46,12.46,12.45,12.45,16400.0,10.7684,10.7684,10.7598,10.7598,16400.0
2013-09-11 14:25:00,12.45,12.46,12.45,12.46,7600.0,10.7598,10.7684,10.7598,10.7684,7600.0
2013-09-11 14:30:00,12.46,12.46,12.45,12.46,19200.0,10.7684,10.7684,10.7598,10.7684,19200.0
2013-09-11 14:35:00,12.46,12.46,12.45,12.45,9600.0,10.7684,10.7684,10.7598,10.7598,9600.0
2013-09-11 14:40:00,12.45,12.46,12.45,12.46,26400.0,10.7598,10.7684,10.7598,10.7684,26400.0
2013-09-11 14:45:00,12.47,12.47,12.46,12.46,4000.0,10.777,10.777,10.7684,10.7684,4000.0
2013-09-11 14:50:00,12.46,12.46,12.45,12.46,36000.0,10.7684,10.7684,10.7598,10.7684,36000.0
2013-09-11 14:55:00,12.46,12.46,12.45,12.45,13600.0,10.7684,10.7684,10.7598,10.7598,13600.0
2013-09-11 15:00:00,12.45,12.46,12.45,12.46,3600.0,10.7598,10.7684,10.7598,10.7684,3600.0
2013-09-11 15:05:00,12.46,12.46,12.45,12.45,37200.0,10.7684,10.7684,10.7598,10.7598,37200.0
2013-09-11 15:10:00,12.45,12.46,12.45,12.46,41600.0,10.7598,10.7684,10.7598,10.7684,41600.0
2013-09-11 15:15:00,12.46,12.46,12.46,12.46,20000.0,10.7684,10.7684,10.7684,10.7684,20000.0
2013-09-11 15:20:00,12.46,12.46,12.46,12.46,18800.0,10.7684,10.7684,10.7684,10.7684,18800.0
2013-09-11 15:25:00,12.46,12.46,12.46,12.46,46800.0,10.7684,10.7684,10.7684,10.7684,46800.0
2013-09-11 15:30:00,12.46,12.46,12.46,12.46,34800.0,10.7684,10.7684,10.7684,10.7684,34800.0
2013-09-11 15:35:00,12.46,12.47,12.46,12.47,32400.0,10.7684,10.777,10.7684,10.777,32400.0
2013-09-11 15:40:00,12.47,12.47,12.46,12.46,27600.0,10.777,10.777,10.7684,10.7684,27600.0
2013-09-11 15:45:00,12.46,12.46,12.45,12.46,63600.0,10.7684,10.7684,10.7598,10.7684,63600.0
2013-09-11 15:50:00,12.45,12.46,12.45,12.45,55600.0,10.7598,10.7684,10.7598,10.7598,55600.0
2013-09-11 15:55:00,12.45,12.45,12.44,12.44,192400.0,10.7598,10.7598,10.7511,10.7511,192400.0
2013-09-12 09:30:00,12.41,12.46,12.41,12.44,18400.0,10.7252,10.7684,10.7252,10.7511,18400.0
2013-09-12 09:35:00,12.45,12.46,12.44,12.44,9600.0,10.7598,10.7684,10.7511,10.7511,9600.0
2013-09-12 09:40:00,12.44,12.47,12.44,12.47,8000.0,10.7511,10.777,10.7511,10.777,8000.0
2013-09-12 09:45:00,12.47,12.47,12.46,12.47,6800.0,10.777,10.777,10.7684,10.777,6800.0
2013-09-12 09:50:00,12.46,12.46,12.45,12.46,11200.0,10.7684,10.7684,10.7598,10.7684,11200.0
2013-09-12 09:55:00,12.46,12.47,12.44,12.47,11200.0,10.7684,10.777,10.7511,10.777,11200.0
2013-09-12 10:00:00,12.47,12.47,12.47,12.47,6400.0,10.777,10.777,10.777,10.777,6400.0
2013-09-12 10:05:00,12.47,12.47,12.46,12.46,11600.0,10.777,10.777,10.7684,10.7684,11600.0
2013-09-12 10:10:00,12.46,12.46,12.43,12.44,14000.0,10.7684,10.7684,10.7425,10.7511,14000.0
2013-09-12 10:15:00,12.44,12.45,12.44,12.44,6800.0,10.7511,10.7598,10.7511,10.7511,6800.0
2013-09-12 10:20:00,12.45,12.45,12.45,12.45,6000.0,10.7598,10.7598,10.7598,10.7598,6000.0
2013-09-12 10:25:00,12.46,12.46,12.45,12.45,1200.0,10.7684,10.7684,10.7598,10.7598,1200.0
2013-09-12 10:30:00,12.45,12.45,12.45,12.45,7600.0,10.7598,10.7598,10.7598,10.7598,7600.0
2013-09-12 10:35:00,12.45,12.46,12.45,12.45,3600.0,10.7598,10.7684,10.7598,10.7598,3600.0
2013-09-12 10:40:00,12.45,12.45,12.44,12.44,10800.0,10.7598,10.7598,10.7511,10.7511,10800.0
2013-09-12 10:45:00,12.44,12.44,12.43,12.43,8800.0,10.7511,10.7511,10.7425,10.7425,8800.0
2013-09-12 10:50:00,12.43,12.44,12.43,12.44,12000.0,10.7425,10.7511,10.7425,10.7511,12000.0
2013-09-12 10:55:00,12.44,12.44,12.42,12.42,15200.0,10.7511,10.7511,10.7338,10.7338,15200.0
2013-09-12 11:00:00,12.42,12.43,12.42,12.42,55600.0,10.7338,10.7425,10.7338,10.7338,55600.0
2013-09-12 11:05:00,12.42,12.42,12.41,12.41,126400.0,10.7338,10.7338,10.7252,10.7252,126400.0
2013-09-12 11:10:00,12.41,12.42,12.41,12.41,20000.0,10.7252,10.7338,10.7252,10.7252,20000.0
2013-09-12 11:15:00,12.42,12.42,12.41,12.41,9200.0,10.7338,10.7338,10.7252,10.7252,9200.0
2013-09-12 11:20:00,12.41,12.42,12.41,12.41,13600.0,10.7252,10.7338,10.7252,10.7252,13600.0
2013-09-12 11:25:00,12.41,12.42,12.41,12.42,10400.0,10.7252,10.7338,10.7252,10.7338,10400.0
2013-09-12 11:30:00,12.42,12.43,12.42,12.43,18800.0,10.7338,10.7425,10.7338,10.7425,18800.0
2013-09-12 11:35:00,12.43,12.43,12.42,12.42,12800.0,10.7425,10.7425,10.7338,10.7338,12800.0
2013-09-12 11:40:00,12.41,12.42,12.41,12.42,1600.0,10.7252,10.7338,10.7252,10.7338,1600.0
2013-09-12 11:45:00,12.42,12.43,12.42,12.42,8800.0,10.7338,10.7425,10.7338,10.7338,8800.0
2013-09-12 11:50:00,12.42,12.42,12.42,12.42,22400.0,10.7338,10.7338,10.7338,10.7338,22400.0
2013-09-12 11:55:00,12.42,12.43,12.41,12.41,6000.0,10.7338,10.7425,10.7252,10.7252,6000.0
2013-09-12 12:00:00,12.41,12.41,12.4,12.4,7200.0,10.7252,10.7252,10.7166,10.7166,7200.0
2013-09-12 12:05:00,12.4,12.41,12.4,12.41,6400.0,10.7166,10.7252,10.7166,10.7252,6400.0
2013-09-12 12:10:00,12.4,12.4,12.4,12.4,9600.0,10.7166,10.7166,10.7166,10.7166,9600.0
2013-09-12 12:15:00,12.4,12.4,12.4,12.4,20400.0,10.7166,10.7166,10.7166,10.7166,20400.0
2013-09-12 12:20:00,12.4,12.4,12.4,12.4,12000.0,10.7166,10.7166,10.7166,10.7166,12000.0
2013-09-12 12:25:00,12.39,12.4,12.39,12.4,6800.0,10.7079,10.7166,10.7079,10.7166,6800.0
2013-09-12 12:30:00,12.4,12.4,12.4,12.4,800.0,10.7166,10.7166,10.7166,10.7166,800.0
2013-09-12 12:35:00,12.4,12.41,12.4,12.41,26000.0,10.7166,10.7252,10.7166,10.7252,26000.0
2013-09-12 12:40:00,12.41,12.42,12.41,12.42,10000.0,10.7252,10.7338,10.7252,10.7338,10000.0
2013-09-12 12:45:00,12.42,12.42,12.42,12.42,6000.0,10.7338,10.7338,10.7338,10.7338,6000.0
2013-09-12 12:50:00,12.41,12.41,12.41,12.41,4400.0,10.7252,10.7252,10.7252,10.7252,4400.0
2013-09-12 12:55:00,12.41,12.42,12.41,12.42,8400.0,10.7252,10.7338,10.7252,10.7338,8400.0
2013-09-12 13:00:00,12.42,12.43,12.42,12.42,7200.0,10.7338,10.7425,10.7338,10.7338,7200.0
2013-09-12 13:05:00,12.42,12.43,12.42,12.43,2800.0,10.7338,10.7425,10.7338,10.7425,2800.0
2013-09-12 13:10:00,12.42,12.43,12.42,12.43,1600.0,10.7338,10.7425,10.7338,10.7425,1600.0
2013-09-12 13:15:00,12.43,12.43,12.43,12.43,8800.0,10.7425,10.7425,10.7425,10.7425,8800.0
2013-09-12 13:20:00,12.43,12.43,12.43,12.43,5200.0,10.7425,10.7425,10.7425,10.7425,5200.0
2013-09-12 13:25:00,12.44,12.44,12.44,12.44,10400.0,10.7511,10.7511,10.7511,10.7511,10400.0
2013-09-12 13:30:00,12.44,12.44,12.43,12.43,11200.0,10.7511,10.7511,10.7425,10.7425,11200.0
2013-09-12 13:35:00,12.43,12.43,12.43,12.43,2800.0,10.7425,10.7425,10.7425,10.7425,2800.0
2013-09-12 13:40:00,12.43,12.43,12.42,12.42,17200.0,10.7425,10.7425,10.7338,10.7338,17200.0
2013-09-12 13:45:00,12.43,12.43,12.42,12.42,2400.0,10.7425,10.7425,10.7338,10.7338,2400.0
2013-09-12 13:50:00,12.42,12.43,12.42,12.42,6400.0,10.7338,10.7425,10.7338,10.7338,6400.0
2013-09-12 13:55:00,12.42,12.42,12.41,12.41,8400.0,10.7338,10.7338,10.7252,10.7252,8400.0
2013-09-12 14:00:00,12.41,12.42,12.41,12.41,13600.0,10.7252,10.7338,10.7252,10.7252,13600.0
2013-09-12 14:05:00,12.42,12.42,12.42,12.42,5200.0,10.7338,10.7338,10.7338,10.7338,5200.0
2013-09-12 14:10:00,12.42,12.42,12.42,12.42,3200.0,10.7338,10.7338,10.7338,10.7338,3200.0
2013-09-12 14:15:00,12.41,12.43,12.41,12.42,24000.0,10.7252,10.7425,10.7252,10.7338,24000.0
2013-09-12 14:20:00,12.41,12.42,12.41,12.42,12400.0,10.7252,10.7338,10.7252,10.7338,12400.0
2013-09-12 14:25:00,12.42,12.42,12.42,12.42,1200.0,10.7338,10.7338,10.7338,10.7338,1200.0
2013-09-12 14:30:00,12.42,12.42,12.42,12.42,2400.0,10.7338,10.7338,10.7338,10.7338,2400.0
2013-09-12 14:35:00,12.42,12.42,12.4,12.4,50800.0,10.7338,10.7338,10.7166,10.7166,50800.0
2013-09-12 14:40:00,12.4,12.4,12.4,12.4,6000.0,10.7166,10.7166,10.7166,10.7166,6000.0
2013-09-12 14:45:00,12.4,12.41,12.4,12.41,14400.0,10.7166,10.7252,10.7166,10.7252,14400.0
2013-09-12 14:50:00,12.41,12.41,12.41,12.41,8800.0,10.7252,10.7252,10.7252,10.7252,8800.0
2013-09-12 14:55:00,12.42,12.43,12.41,12.43,18400.0,10.7338,10.7425,10.7252,10.7425,18400.0
2013-09-12 15:00:00,12.43,12.43,12.42,12.42,3200.0,10.7425,10.7425,10.7338,10.7338,3200.0
2013-09-12 15:05:00,12.42,12.42,12.4,12.4,19600.0,10.7338,10.7338,10.7166,10.7166,19600.0
2013-09-12 15:10:00,12.4,12.4,12.4,12.4,12000.0,10.7166,10.7166,10.7166,10.7166,12000.0
2013-09-12 15:15:00,12.4,12.4,12.4,12.4,32000.0,10.7166,10.7166,10.7166,10.7166,32000.0
2013-09-12 15:20:00,12.4,12.41,12.4,12.41,18000.0,10.7166,10.7252,10.7166,10.7252,18000.0
2013-09-12 15:25:00,12.41,12.42,12.41,12.42,26800.0,10.7252,10.7338,10.7252,10.7338,26800.0
2013-09-12 15:30:00,12.42,12.42,12.41,12.42,25600.0,10.7338,10.7338,10.7252,10.7338,25600.0
2013-09-12 15:35:00,12.42,12.42,12.4,12.41,27600.0,10.7338,10.7338,10.7166,10.7252,27600.0
2013-09-12 15:40:00,12.41,12.42,12.41,12.41,22400.0,10.7252,10.7338,10.7252,10.7252,22400.0
2013-09-12 15:45:00,12.41,12.42,12.41,12.42,56400.0,10.7252,10.7338,10.7252,10.7338,56400.0
2013-09-12 15:50:00,12.42,12.43,12.41,12.42,56800.0,10.7338,10.7425,10.7252,10.7338,56800.0
2013-09-12 15:55:00,12.42,12.43,12.42,12.43,101600.0,10.7338,10.7425,10.7338,10.7425,101600.0
2013-09-13 09:30:00,12.44,12.44,12.41,12.44,13200.0,10.7511,10.7511,10.7252,10.7511,13200.0
2013-09-13 09:35:00,12.44,12.47,12.44,12.46,5200.0,10.7511,10.777,10.7511,10.7684,5200.0
2013-09-13 09:40:00,12.47,12.47,12.47,12.47,6000.0,10.777,10.777,10.777,10.777,6000.0
2013-09-13 09:45:00,12.47,12.47,12.46,12.46,20400.0,10.777,10.777,10.7684,10.7684,20400.0
2013-09-13 09:50:00,12.47,12.47,12.44,12.45,11600.0,10.777,10.777,10.7511,10.7598,11600.0
2013-09-13 09:55:00,12.45,12.47,12.43,12.45,27600.0,10.7598,10.777,10.7425,10.7598,27600.0
2013-09-13 10:00:00,12.45,12.45,12.44,12.44,10800.0,10.7598,10.7598,10.7511,10.7511,10800.0
2013-09-13 10:05:00,12.44,12.44,12.42,12.42,17600.0,10.7511,10.7511,10.7338,10.7338,17600.0
2013-09-13 10:10:00,12.42,12.42,12.4,12.41,21600.0,10.7338,10.7338,10.7166,10.7252,21600.0
2013-09-13 10:15:00,12.43,12.43,12.41,12.41,9600.0,10.7425,10.7425,10.7252,10.7252,9600.0
2013-09-13 10:20:00,12.42,12.42,12.41,12.41,9200.0,10.7338,10.7338,10.7252,10.7252,9200.0
2013-09-13 10:25:00,12.41,12.41,12.4,12.41,27600.0,10.7252,10.7252,10.7166,10.7252,27600.0
2013-09-13 10:30:00,12.42,12.42,12.41,12.42,5600.0,10.7338,10.7338,10.7252,10.7338,5600.0
2013-09-13 10:35:00,12.41,12.41,12.4,12.41,18000.0,10.7252,10.7252,10.7166,10.7252,18000.0
2013-09-13 10:40:00,12.41,12.43,12.41,12.42,8000.0,10.7252,10.7425,10.7252,10.7338,8000.0
2013-09-13 10:45:00,12.42,12.42,12.42,12.42,9200.0,10.7338,10.7338,10.7338,10.7338,9200.0
2013-09-13 10:50:00,12.42,12.43,12.41,12.41,12000.0,10.7338,10.7425,10.7252,10.7252,12000.0
2013-09-13 10:55:00,12.42,12.42,12.41,12.42,8000.0,10.7338,10.7338,10.7252,10.7338,8000.0
2013-09-13 11:00:00,12.42,12.43,12.41,12.42,22800.0,10.7338,10.7425,10.7252,10.7338,22800.0
2013-09-13 11:05:00,12.42,12.43,12.41,12.41,12000.0,10.7338,10.7425,10.7252,10.7252,12000.0
2013-09-13 11:10:00,12.42,12.42,12.41,12.42,11600.0,10.7338,10.7338,10.7252,10.7338,11600.0
2013-09-13 11:15:00,12.42,12.42,12.41,12.42,4400.0,10.7338,10.7338,10.7252,10.7338,4400.0
2013-09-13 11:20:00,12.41,12.41,12.4,12.41,18400.0,10.7252,10.7252,10.7166,10.7252,18400.0
2013-09-13 11:25:00,12.42,12.42,12.42,12.42,6800.0,10.7338,10.7338,10.7338,10.7338,6800.0
2013-09-13 11:30:00,12.42,12.42,12.41,12.41,13200.0,10.7338,10.7338,10.7252,10.7252,13200.0
2013-09-13 11:35:00,12.42,12.42,12.41,12.41,5200.0,10.7338,10.7338,10.7252,10.7252,5200.0
2013-09-13 11:40:00,12.41,12.41,12.4,12.41,14000.0,10.7252,10.7252,10.7166,10.7252,14000.0
2013-09-13 11:45:00,12.42,12.42,12.4,12.4,10800.0,10.7338,10.7338,10.7166,10.7166,10800.0
2013-09-13 11:50:00,12.41,12.41,12.4,12.4,7200.0,10.7252,10.7252,10.7166,10.7166,7200.0
2013-09-13 11:55:00,12.4,12.41,12.4,12.41,27600.0,10.7166,10.7252,10.7166,10.7252,27600.0
2013-09-13 12:00:00,12.42,12.42,12.41,12.42,16000.0,10.7338,10.7338,10.7252,10.7338,16000.0
2013-09-13 12:05:00,12.41,12.41,12.4,12.41,8000.0,10.7252,10.7252,10.7166,10.7252,8000.0
2013-09-13 12:10:00,12.41,12.41,12.4,12.4,15600.0,10.7252,10.7252,10.7166,10.7166,15600.0
2013-09-13 12:15:00,12.4,12.41,12.4,12.4,4400.0,10.7166,10.7252,10.7166,10.7166,4400.0
2013-09-13 12:20:00,12.41,12.41,12.4,12.41,12400.0,10.7252,10.7252,10.7166,10.7252,12400.0
2013-09-13 12:25:00,12.41,12.41,12.4,12.4,21200.0,10.7252,10.7252,10.7166,10.7166,21200.0
2013-09-13 12:30:00,12.4,12.4,12.39,12.39,11200.0,10.7166,10.7166,10.7079,10.7079,11200.0
2013-09-13 12:35:00,12.39,12.4,12.39,12.39,10000.0,10.7079,10.7166,10.7079,10.7079,10000.0
2013-09-13 12:40:00,12.39,12.39,12.39,12.39,10000.0,10.7079,10.7079,10.7079,10.7079,10000.0
2013-09-13 12:45:00,12.39,12.4,12.38,12.39,15200.0,10.7079,10.7166,10.6993,10.7079,15200.0
2013-09-13 12:50:00,12.39,12.4,12.39,12.39,8400.0,10.7079,10.7166,10.7079,10.7079,8400.0
2013-09-13 12:55:00,12.39,12.39,12.38,12.39,11200.0,10.7079,10.7079,10.6993,10.7079,11200.0
2013-09-13 13:00:00,12.39,12.4,12.39,12.4,10000.0,10.7079,10.7166,10.7079,10.7166,10000.0
2013-09-13 13:05:00,12.4,12.41,12.4,12.4,9200.0,10.7166,10.7252,10.7166,10.7166,9200.0
2013-09-13 13:10:00,12.4,12.41,12.4,12.4,4000.0,10.7166,10.7252,10.7166,10.7166,4000.0
2013-09-13 13:15:00,12.4,12.4,12.4,12.4,12400.0,10.7166,10.7166,10.7166,10.7166,12400.0
2013-09-13 13:20:00,12.4,12.4,12.4,12.4,2400.0,10.7166,10.7166,10.7166,10.7166,2400.0
2013-09-13 13:25:00,12.4,12.41,12.4,12.41,8000.0,10.7166,10.7252,10.7166,10.7252,8000.0
2013-09-13 13:30:00,12.41,12.42,12.4,12.41,8400.0,10.7252,10.7338,10.7166,10.7252,8400.0
2013-09-13 13:35:00,12.41,12.42,12.41,12.42,5600.0,10.7252,10.7338,10.7252,10.7338,5600.0
2013-09-13 13:40:00,12.42,12.42,12.41,12.42,10000.0,10.7338,10.7338,10.7252,10.7338,10000.0
2013-09-13 13:45:00,12.42,12.42,12.41,12.41,8000.0,10.7338,10.7338,10.7252,10.7252,8000.0
2013-09-13 13:50:00,12.42,12.42,12.41,12.41,7600.0,10.7338,10.7338,10.7252,10.7252,7600.0
2013-09-13 13:55:00,12.42,12.42,12.41,12.41,6000.0,10.7338,10.7338,10.7252,10.7252,6000.0
2013-09-13 14:00:00,12.41,12.44,12.41,12.44,26000.0,10.7252,10.7511,10.7252,10.7511,26000.0
2013-09-13 14:05:00,12.44,12.44,12.43,12.44,12000.0,10.7511,10.7511,10.7425,10.7511,12000.0
2013-09-13 14:10:00,12.43,12.44,12.43,12.43,9600.0,10.7425,10.7511,10.7425,10.7425,9600.0
2013-09-13 14:15:00,12.43,12.43,12.42,12.42,4400.0,10.7425,10.7425,10.7338,10.7338,4400.0
2013-09-13 14:20:00,12.42,12.42,12.42,12.42,6400.0,10.7338,10.7338,10.7338,10.7338,6400.0
2013-09-13 14:25:00,12.43,12.44,12.42,12.43,10000.0,10.7425,10.7511,10.7338,10.7425,10000.0
2013-09-13 14:30:00,12.43,12.44,12.43,12.43,6400.0,10.7425,10.7511,10.7425,10.7425,6400.0
2013-09-13 14:35:00,12.43,12.43,12.42,12.43,12400.0,10.7425,10.7425,10.7338,10.7425,12400.0
2013-09-13 14:40:00,12.43,12.43,12.42,12.42,4000.0,10.7425,10.7425,10.7338,10.7338,4000.0
2013-09-13 14:45:00,12.42,12.43,12.41,12.41,17200.0,10.7338,10.7425,10.7252,10.7252,17200.0
2013-09-13 14:50:00,12.42,12.42,12.41,12.42,8800.0,10.7338,10.7338,10.7252,10.7338,8800.0
2013-09-13 14:55:00,12.41,12.42,12.41,12.42,13200.0,10.7252,10.7338,10.7252,10.7338,13200.0
2013-09-13 15:00:00,12.42,12.42,12.42,12.42,11200.0,10.7338,10.7338,10.7338,10.7338,11200.0
2013-09-13 15:05:00,12.42,12.42,12.41,12.41,16000.0,10.7338,10.7338,10.7252,10.7252,16000.0
2013-09-13 15:10:00,12.42,12.42,12.4,12.42,32800.0,10.7338,10.7338,10.7166,10.7338,32800.0
2013-09-13 15:15:00,12.42,12.43,12.42,12.42,14400.0,10.7338,10.7425,10.7338,10.7338,14400.0
2013-09-13 15:20:00,12.43,12.43,12.42,12.42,12400.0,10.7425,10.7425,10.7338,10.7338,12400.0
2013-09-13 15:25:00,12.42,12.44,12.42,12.42,37600.0,10.7338,10.7511,10.7338,10.7338,37600.0
2013-09-13 15:30:00,12.42,12.43,12.42,12.42,28400.0,10.7338,10.7425,10.7338,10.7338,28400.0
2013-09-13 15:35:00,12.43,12.43,12.43,12.43,14400.0,10.7425,10.7425,10.7425,10.7425,14400.0
2013-09-13 15:40:00,12.43,12.43,12.42,12.43,26400.0,10.7425,10.7425,10.7338,10.7425,26400.0
2013-09-13 15:45:00,12.43,12.44,12.43,12.44,31200.0,10.7425,10.7511,10.7425,10.7511,31200.0
2013-09-13 15:50:00,12.44,12.44,12.43,12.43,28800.0,10.7511,10.7511,10.7425,10.7425,28800.0
2013-09-13 15:55:00,12.43,12.44,12.43,12.43,72000.0,10.7425,10.7511,10.7425,10.7425,72000.0
2013-09-16 09:30:00,12.62,12.7,12.5,12.52,74800.0,10.9067,10.9758,10.803,10.8203,74800.0
2013-09-16 09:35:00,12.51,12.52,12.51,12.52,6400.0,10.8116,10.8203,10.8116,10.8203,6400.0
2013-09-16 09:40:00,12.53,12.53,12.5,12.5,14000.0,10.8289,10.8289,10.803,10.803,14000.0
2013-09-16 09:45:00,12.5,12.51,12.49,12.5,10400.0,10.803,10.8116,10.7943,10.803,10400.0
2013-09-16 09:50:00,12.5,12.52,12.49,12.5,13200.0,10.803,10.8203,10.7943,10.803,13200.0
2013-09-16 09:55:00,12.51,12.51,12.49,12.5,4400.0,10.8116,10.8116,10.7943,10.803,4400.0
2013-09-16 10:00:00,12.5,12.52,12.49,12.52,16800.0,10.803,10.8203,10.7943,10.8203,16800.0
2013-09-16 10:05:00,12.53,12.54,12.51,12.51,9200.0,10.8289,10.8375,10.8116,10.8116,9200.0
2013-09-16 10:10:00,12.53,12.53,12.5,12.51,17200.0,10.8289,10.8289,10.803,10.8116,17200.0
2013-09-16 10:15:00,12.52,12.55,12.52,12.54,12400.0,10.8203,10.8462,10.8203,10.8375,12400.0
2013-09-16 10:20:00,12.55,12.56,12.53,12.53,27200.0,10.8462,10.8548,10.8289,10.8289,27200.0
2013-09-16 10:25:00,12.53,12.54,12.53,12.54,7600.0,10.8289,10.8375,10.8289,10.8375,7600.0
2013-09-16 10:30:00,12.54,12.57,12.53,12.56,10800.0,10.8375,10.8635,10.8289,10.8548,10800.0
2013-09-16 10:35:00,12.56,12.56,12.53,12.53,10800.0,10.8548,10.8548,10.8289,10.8289,10800.0
2013-09-16 10:40:00,12.54,12.54,12.5,12.5,8400.0,10.8375,10.8375,10.803,10.803,8400.0
2013-09-16 10:45:00,12.51,12.54,12.51,12.54,8000.0,10.8116,10.8375,10.8116,10.8375,8000.0
2013-09-16 10:50:00,12.55,12.55,12.53,12.54,13200.0,10.8462,10.8462,10.8289,10.8375,13200.0
2013-09-16 10:55:00,12.54,12.54,12.52,12.52,15600.0,10.8375,10.8375,10.8203,10.8203,15600.0
2013-09-16 11:00:00,12.54,12.54,12.52,12.52,7200.0,10.8375,10.8375,10.8203,10.8203,7200.0
2013-09-16 11:05:00,12.53,12.54,12.53,12.54,4000.0,10.8289,10.8375,10.8289,10.8375,4000.0
2013-09-16 11:10:00,12.54,12.56,12.54,12.55,16400.0,10.8375,10.8548,10.8375,10.8462,16400.0
2013-09-16 11:15:00,12.56,12.56,12.53,12.53,16400.0,10.8548,10.8548,10.8289,10.8289,16400.0
2013-09-16 11:20:00,12.54,12.56,12.54,12.55,14800.0,10.8375,10.8548,10.8375,10.8462,14800.0
2013-09-16 11:25:00,12.55,12.58,12.55,12.57,14800.0,10.8462,10.8721,10.8462,10.8635,14800.0
2013-09-16 11:30:00,12.57,12.57,12.56,12.56,10400.0,10.8635,10.8635,10.8548,10.8548,10400.0
2013-09-16 11:35:00,12.57,12.57,12.56,12.57,18000.0,10.8635,10.8635,10.8548,10.8635,18000.0
2013-09-16 11:40:00,12.58,12.58,12.57,12.58,6400.0,10.8721,10.8721,10.8635,10.8721,6400.0
2013-09-16 11:45:00,12.58,12.58,12.56,12.56,18800.0,10.8721,10.8721,10.8548,10.8548,18800.0
2013-09-16 11:50:00,12.56,12.56,12.55,12.55,17600.0,10.8548,10.8548,10.8462,10.8462,17600.0
2013-09-16 11:55:00,12.56,12.56,12.55,12.56,17600.0,10.8548,10.8548,10.8462,10.8548,17600.0
2013-09-16 12:00:00,12.56,12.56,12.55,12.56,7200.0,10.8548,10.8548,10.8462,10.8548,7200.0
2013-09-16 12:05:00,12.56,12.56,12.55,12.56,16400.0,10.8548,10.8548,10.8462,10.8548,16400.0
2013-09-16 12:10:00,12.56,12.56,12.55,12.55,26800.0,10.8548,10.8548,10.8462,10.8462,26800.0
2013-09-16 12:15:00,12.55,12.56,12.54,12.56,16800.0,10.8462,10.8548,10.8375,10.8548,16800.0
2013-09-16 12:20:00,12.56,12.56,12.55,12.56,5600.0,10.8548,10.8548,10.8462,10.8548,5600.0
2013-09-16 12:25:00,12.56,12.56,12.55,12.55,10400.0,10.8548,10.8548,10.8462,10.8462,10400.0
2013-09-16 12:30:00,12.56,12.56,12.55,12.55,16000.0,10.8548,10.8548,10.8462,10.8462,16000.0
2013-09-16 12:35:00,12.56,12.56,12.56,12.56,6400.0,10.8548,10.8548,10.8548,10.8548,6400.0
2013-09-16 12:40:00,12.56,12.56,12.56,12.56,10800.0,10.8548,10.8548,10.8548,10.8548,10800.0
2013-09-16 12:45:00,12.56,12.56,12.55,12.56,24000.0,10.8548,10.8548,10.8462,10.8548,24000.0
2013-09-16 12:50:00,12.56,12.56,12.56,12.56,1200.0,10.8548,10.8548,10.8548,10.8548,1200.0
2013-09-16 12:55:00,12.56,12.56,12.54,12.54,8000.0,10.8548,10.8548,10.8375,10.8375,8000.0
2013-09-16 13:00:00,12.55,12.55,12.54,12.55,8800.0,10.8462,10.8462,10.8375,10.8462,8800.0
2013-09-16 13:05:00,12.55,12.56,12.55,12.55,8800.0,10.8462,10.8548,10.8462,10.8462,8800.0
2013-09-16 13:10:00,12.56,12.56,12.55,12.55,10800.0,10.8548,10.8548,10.8462,10.8462,10800.0
2013-09-16 13:15:00,12.55,12.55,12.55,12.55,12400.0,10.8462,10.8462,10.8462,10.8462,12400.0
2013-09-16 13:20:00,12.55,12.55,12.54,12.55,19600.0,10.8462,10.8462,10.8375,10.8462,19600.0
2013-09-16 13:25:00,12.55,12.55,12.53,12.53,25600.0,10.8462,10.8462,10.8289,10.8289,25600.0
2013-09-16 13:30:00,12.54,12.54,12.53,12.54,11200.0,10.8375,10.8375,10.8289,10.8375,11200.0
2013-09-16 13:35:00,12.55,12.55,12.54,12.54,8000.0,10.8462,10.8462,10.8375,10.8375,8000.0
2013-09-16 13:40:00,12.55,12.55,12.5,12.5,27200.0,10.8462,10.8462,10.803,10.803,27200.0
2013-09-16 13:45:00,12.51,12.51,12.5,12.5,31200.0,10.8116,10.8116,10.803,10.803,31200.0
2013-09-16 13:50:00,12.5,12.52,12.5,12.51,18000.0,10.803,10.8203,10.803,10.8116,18000.0
2013-09-16 13:55:00,12.51,12.51,12.5,12.51,23200.0,10.8116,10.8116,10.803,10.8116,23200.0
2013-09-16 14:00:00,12.51,12.51,12.51,12.51,12400.0,10.8116,10.8116,10.8116,10.8116,12400.0
2013-09-16 14:05:00,12.51,12.52,12.51,12.52,9600.0,10.8116,10.8203,10.8116,10.8203,9600.0
2013-09-16 14:10:00,12.52,12.52,12.51,12.51,7600.0,10.8203,10.8203,10.8116,10.8116,7600.0
2013-09-16 14:15:00,12.51,12.53,12.51,12.53,6400.0,10.8116,10.8289,10.8116,10.8289,6400.0
2013-09-16 14:20:00,12.53,12.53,12.53,12.53,2400.0,10.8289,10.8289,10.8289,10.8289,2400.0
2013-09-16 14:25:00,12.53,12.54,12.53,12.54,15200.0,10.8289,10.8375,10.8289,10.8375,15200.0
2013-09-16 14:30:00,12.54,12.54,12.53,12.54,31600.0,10.8375,10.8375,10.8289,10.8375,31600.0
2013-09-16 14:35:00,12.54,12.54,12.53,12.54,19200.0,10.8375,10.8375,10.8289,10.8375,19200.0
2013-09-16 14:40:00,12.54,12.54,12.54,12.54,14000.0,10.8375,10.8375,10.8375,10.8375,14000.0
2013-09-16 14:45:00,12.54,12.55,12.53,12.54,16400.0,10.8375,10.8462,10.8289,10.8375,16400.0
2013-09-16 14:50:00,12.54,12.55,12.54,12.54,7600.0,10.8375,10.8462,10.8375,10.8375,7600.0
2013-09-16 14:55:00,12.54,12.54,12.54,12.54,14400.0,10.8375,10.8375,10.8375,10.8375,14400.0
2013-09-16 15:00:00,12.54,12.55,12.54,12.55,8000.0,10.8375,10.8462,10.8375,10.8462,8000.0
2013-09-16 15:05:00,12.55,12.55,12.54,12.55,20800.0,10.8462,10.8462,10.8375,10.8462,20800.0
2013-09-16 15:10:00,12.55,12.55,12.54,12.55,14000.0,10.8462,10.8462,10.8375,10.8462,14000.0
2013-09-16 15:15:00,12.55,12.55,12.54,12.54,30400.0,10.8462,10.8462,10.8375,10.8375,30400.0
2013-09-16 15:20:00,12.54,12.55,12.54,12.54,19200.0,10.8375,10.8462,10.8375,10.8375,19200.0
2013-09-16 15:25:00,12.54,12.55,12.54,12.54,17600.0,10.8375,10.8462,10.8375,10.8375,17600.0
2013-09-16 15:30:00,12.54,12.55,12.53,12.55,27600.0,10.8375,10.8462,10.8289,10.8462,27600.0
2013-09-16 15:35:00,12.55,12.55,12.53,12.55,49200.0,10.8462,10.8462,10.8289,10.8462,49200.0
2013-09-16 15:40:00,12.55,12.55,12.53,12.53,32000.0,10.8462,10.8462,10.8289,10.8289,32000.0
2013-09-16 15:45:00,12.53,12.55,12.53,12.54,30000.0,10.8289,10.8462,10.8289,10.8375,30000.0
2013-09-16 15:50:00,12.54,12.54,12.53,12.53,76400.0,10.8375,10.8375,10.8289,10.8289,76400.0
2013-09-16 15:55:00,12.53,12.55,12.53,12.55,94800.0,10.8289,10.8462,10.8289,10.8462,94800.0
2013-09-17 09:30:00,12.59,12.59,12.55,12.57,28800.0,10.8808,10.8808,10.8462,10.8635,28800.0
2013-09-17 09:35:00,12.56,12.59,12.56,12.56,2000.0,10.8548,10.8808,10.8548,10.8548,2000.0
2013-09-17 09:40:00,12.56,12.58,12.55,12.56,10800.0,10.8548,10.8721,10.8462,10.8548,10800.0
2013-09-17 09:45:00,12.56,12.58,12.55,12.58,5600.0,10.8548,10.8721,10.8462,10.8721,5600.0
2013-09-17 09:50:00,12.58,12.62,12.58,12.62,5600.0,10.8721,10.9067,10.8721,10.9067,5600.0
2013-09-17 09:55:00,12.61,12.62,12.6,12.6,13200.0,10.898,10.9067,10.8894,10.8894,13200.0
2013-09-17 10:00:00,12.61,12.62,12.61,12.61,3600.0,10.898,10.9067,10.898,10.898,3600.0
2013-09-17 10:05:00,12.61,12.62,12.61,12.61,8000.0,10.898,10.9067,10.898,10.898,8000.0
2013-09-17 10:10:00,12.61,12.62,12.61,12.62,6000.0,10.898,10.9067,10.898,10.9067,6000.0
2013-09-17 10:15:00,12.62,12.62,12.62,12.62,2800.0,10.9067,10.9067,10.9067,10.9067,2800.0
2013-09-17 10:20:00,12.62,12.63,12.62,12.63,6000.0,10.9067,10.9153,10.9067,10.9153,6000.0
2013-09-17 10:25:00,12.64,12.64,12.63,12.63,10800.0,10.924,10.924,10.9153,10.9153,10800.0
2013-09-17 10:30:00,12.63,12.63,12.63,12.63,2800.0,10.9153,10.9153,10.9153,10.9153,2800.0
2013-09-17 10:35:00,12.63,12.64,12.63,12.64,6000.0,10.9153,10.924,10.9153,10.924,6000.0
2013-09-17 10:40:00,12.63,12.63,12.62,12.62,6000.0,10.9153,10.9153,10.9067,10.9067,6000.0
2013-09-17 10:45:00,12.62,12.62,12.61,12.61,4400.0,10.9067,10.9067,10.898,10.898,4400.0
2013-09-17 10:50:00,12.61,12.61,12.6,12.6,14800.0,10.898,10.898,10.8894,10.8894,14800.0
2013-09-17 10:55:00,12.6,12.61,12.6,12.61,4800.0,10.8894,10.898,10.8894,10.898,4800.0
2013-09-17 11:00:00,12.6,12.62,12.6,12.61,4000.0,10.8894,10.9067,10.8894,10.898,4000.0
2013-09-17 11:05:00,12.61,12.61,12.6,12.6,4800.0,10.898,10.898,10.8894,10.8894,4800.0
2013-09-17 11:10:00,12.6,12.6,12.59,12.59,5600.0,10.8894,10.8894,10.8808,10.8808,5600.0
2013-09-17 11:15:00,12.58,12.6,12.58,12.6,14000.0,10.8721,10.8894,10.8721,10.8894,14000.0
2013-09-17 11:20:00,12.6,12.61,12.6,12.61,4400.0,10.8894,10.898,10.8894,10.898,4400.0
2013-09-17 11:25:00,12.62,12.62,12.62,12.62,400.0,10.9067,10.9067,10.9067,10.9067,400.0
2013-09-17 11:30:00,12.62,12.62,12.61,12.62,8000.0,10.9067,10.9067,10.898,10.9067,8000.0
2013-09-17 11:35:00,12.61,12.61,12.61,12.61,2400.0,10.898,10.898,10.898,10.898,2400.0
2013-09-17 11:40:00,12.62,12.62,12.61,12.61,5200.0,10.9067,10.9067,10.898,10.898,5200.0
2013-09-17 11:45:00,12.61,12.62,12.61,12.61,4000.0,10.898,10.9067,10.898,10.898,4000.0
2013-09-17 11:50:00,12.61,12.62,12.61,12.62,7200.0,10.898,10.9067,10.898,10.9067,7200.0
2013-09-17 11:55:00,12.61,12.62,12.61,12.62,5200.0,10.898,10.9067,10.898,10.9067,5200.0
2013-09-17 12:00:00,12.62,12.62,12.62,12.62,1600.0,10.9067,10.9067,10.9067,10.9067,1600.0
2013-09-17 12:05:00,12.62,12.62,12.61,12.61,3600.0,10.9067,10.9067,10.898,10.898,3600.0
2013-09-17 12:10:00,12.6,12.61,12.6,12.61,2000.0,10.8894,10.898,10.8894,10.898,2000.0
2013-09-17 12:15:00,12.61,12.61,12.6,12.61,6000.0,10.898,10.898,10.8894,10.898,6000.0
2013-09-17 12:20:00,12.61,12.62,12.61,12.62,2800.0,10.898,10.9067,10.898,10.9067,2800.0
2013-09-17 12:25:00,12.62,12.62,12.61,12.61,2000.0,10.9067,10.9067,10.898,10.898,2000.0
2013-09-17 12:30:00,12.62,12.62,12.61,12.61,3200.0,10.9067,10.9067,10.898,10.898,3200.0
2013-09-17 12:35:00,12.61,12.61,12.6,12.6,9200.0,10.898,10.898,10.8894,10.8894,9200.0
2013-09-17 12:40:00,12.6,12.6,12.6,12.6,0.0,10.8894,10.8894,10.8894,10.8894,0.0
2013-09-17 12:45:00,12.6,12.61,12.6,12.61,6800.0,10.8894,10.898,10.8894,10.898,6800.0
2013-09-17 12:50:00,12.61,12.61,12.61,12.61,2000.0,10.898,10.898,10.898,10.898,2000.0
2013-09-17 12:55:00,12.61,12.61,12.61,12.61,8400.0,10.898,10.898,10.898,10.898,8400.0
2013-09-17 13:00:00,12.62,12.62,12.61,12.62,50400.0,10.9067,10.9067,10.898,10.9067,50400.0
2013-09-17 13:05:00,12.62,12.63,12.62,12.63,26800.0,10.9067,10.9153,10.9067,10.9153,26800.0
2013-09-17 13:10:00,12.63,12.63,12.62,12.62,3600.0,10.9153,10.9153,10.9067,10.9067,3600.0
2013-09-17 13:15:00,12.62,12.63,12.62,12.63,3600.0,10.9067,10.9153,10.9067,10.9153,3600.0
2013-09-17 13:20:00,12.63,12.64,12.63,12.63,22400.0,10.9153,10.924,10.9153,10.9153,22400.0
2013-09-17 13:25:00,12.63,12.64,12.63,12.63,31200.0,10.9153,10.924,10.9153,10.9153,31200.0
2013-09-17 13:30:00,12.63,12.63,12.62,12.63,9200.0,10.9153,10.9153,10.9067,10.9153,9200.0
2013-09-17 13:35:00,12.63,12.63,12.63,12.63,1600.0,10.9153,10.9153,10.9153,10.9153,1600.0
2013-09-17 13:40:00,12.63,12.63,12.63,12.63,4800.0,10.9153,10.9153,10.9153,10.9153,4800.0
2013-09-17 13:45:00,12.63,12.63,12.63,12.63,3600.0,10.9153,10.9153,10.9153,10.9153,3600.0
2013-09-17 13:50:00,12.63,12.63,12.63,12.63,18800.0,10.9153,10.9153,10.9153,10.9153,18800.0
2013-09-17 13:55:00,12.63,12.63,12.62,12.63,4400.0,10.9153,10.9153,10.9067,10.9153,4400.0
2013-09-17 14:00:00,12.63,12.63,12.62,12.63,7600.0,10.9153,10.9153,10.9067,10.9153,7600.0
2013-09-17 14:05:00,12.63,12.63,12.63,12.63,1200.0,10.9153,10.9153,10.9153,10.9153,1200.0
2013-09-17 14:10:00,12.63,12.63,12.62,12.62,2800.0,10.9153,10.9153,10.9067,10.9067,2800.0
2013-09-17 14:15:00,12.62,12.62,12.61,12.61,6400.0,10.9067,10.9067,10.898,10.898,6400.0
2013-09-17 14:20:00,12.61,12.62,12.61,12.62,10000.0,10.898,10.9067,10.898,10.9067,10000.0
2013-09-17 14:25:00,12.62,12.63,12.62,12.62,8000.0,10.9067,10.9153,10.9067,10.9067,8000.0
2013-09-17 14:30:00,12.62,12.62,12.61,12.62,16000.0,10.9067,10.9067,10.898,10.9067,16000.0
2013-09-17 14:35:00,12.62,12.62,12.62,12.62,4400.0,10.9067,10.9067,10.9067,10.9067,4400.0
2013-09-17 14:40:00,12.62,12.62,12.61,12.61,3200.0,10.9067,10.9067,10.898,10.898,3200.0
2013-09-17 14:45:00,12.61,12.61,12.61,12.61,12000.0,10.898,10.898,10.898,10.898,12000.0
2013-09-17 14:50:00,12.61,12.61,12.61,12.61,4400.0,10.898,10.898,10.898,10.898,4400.0
2013-09-17 14:55:00,12.62,12.62,12.61,12.62,5600.0,10.9067,10.9067,10.898,10.9067,5600.0
2013-09-17 15:00:00,12.62,12.62,12.61,12.62,9200.0,10.9067,10.9067,10.898,10.9067,9200.0
2013-09-17 15:05:00,12.62,12.62,12.62,12.62,7200.0,10.9067,10.9067,10.9067,10.9067,7200.0
2013-09-17 15:10:00,12.62,12.62,12.62,12.62,4400.0,10.9067,10.9067,10.9067,10.9067,4400.0
2013-09-17 15:15:00,12.62,12.62,12.62,12.62,5200.0,10.9067,10.9067,10.9067,10.9067,5200.0
2013-09-17 15:20:00,12.62,12.62,12.61,12.62,12800.0,10.9067,10.9067,10.898,10.9067,12800.0
2013-09-17 15:25:00,12.62,12.62,12.61,12.61,11600.0,10.9067,10.9067,10.898,10.898,11600.0
2013-09-17 15:30:00,12.62,12.62,12.6,12.6,15200.0,10.9067,10.9067,10.8894,10.8894,15200.0
2013-09-17 15:35:00,12.6,12.6,12.6,12.6,12800.0,10.8894,10.8894,10.8894,10.8894,12800.0
2013-09-17 15:40:00,12.6,12.6,12.59,12.6,18400.0,10.8894,10.8894,10.8808,10.8894,18400.0
2013-09-17 15:45:00,12.61,12.63,12.61,12.61,32800.0,10.898,10.9153,10.898,10.898,32800.0
2013-09-17 15:50:00,12.61,12.62,12.6,12.62,36000.0,10.898,10.9067,10.8894,10.9067,36000.0
2013-09-17 15:55:00,12.62,12.63,12.61,12.63,68000.0,10.9067,10.9153,10.898,10.9153,68000.0
2013-09-18 09:30:00,12.6,12.71,12.56,12.63,29200.0,10.8894,10.9845,10.8548,10.9153,29200.0
2013-09-18 09:35:00,12.63,12.63,12.59,12.62,7200.0,10.9153,10.9153,10.8808,10.9067,7200.0
2013-09-18 09:40:00,12.59,12.6,12.55,12.56,13200.0,10.8808,10.8894,10.8462,10.8548,13200.0
2013-09-18 09:45:00,12.55,12.6,12.55,12.59,22000.0,10.8462,10.8894,10.8462,10.8808,22000.0
2013-09-18 09:50:00,12.61,12.62,12.61,12.61,5600.0,10.898,10.9067,10.898,10.898,5600.0
2013-09-18 09:55:00,12.6,12.61,12.58,12.58,15200.0,10.8894,10.898,10.8721,10.8721,15200.0
2013-09-18 10:00:00,12.58,12.61,12.58,12.6,10400.0,10.8721,10.898,10.8721,10.8894,10400.0
2013-09-18 10:05:00,12.61,12.62,12.6,12.62,9600.0,10.898,10.9067,10.8894,10.9067,9600.0
2013-09-18 10:10:00,12.61,12.61,12.59,12.59,4800.0,10.898,10.898,10.8808,10.8808,4800.0
2013-09-18 10:15:00,12.59,12.59,12.57,12.58,18400.0,10.8808,10.8808,10.8635,10.8721,18400.0
2013-09-18 10:20:00,12.57,12.58,12.56,12.56,20400.0,10.8635,10.8721,10.8548,10.8548,20400.0
2013-09-18 10:25:00,12.55,12.56,12.53,12.54,9600.0,10.8462,10.8548,10.8289,10.8375,9600.0
2013-09-18 10:30:00,12.53,12.57,12.53,12.56,14400.0,10.8289,10.8635,10.8289,10.8548,14400.0
2013-09-18 10:35:00,12.56,12.57,12.55,12.57,8800.0,10.8548,10.8635,10.8462,10.8635,8800.0
2013-09-18 10:40:00,12.58,12.58,12.56,12.57,10000.0,10.8721,10.8721,10.8548,10.8635,10000.0
2013-09-18 10:45:00,12.56,12.56,12.55,12.56,20000.0,10.8548,10.8548,10.8462,10.8548,20000.0
2013-09-18 10:50:00,12.56,12.58,12.56,12.58,3200.0,10.8548,10.8721,10.8548,10.8721,3200.0
2013-09-18 10:55:00,12.57,12.59,12.56,12.59,50000.0,10.8635,10.8808,10.8548,10.8808,50000.0
2013-09-18 11:00:00,12.59,12.59,12.58,12.59,11600.0,10.8808,10.8808,10.8721,10.8808,11600.0
2013-09-18 11:05:00,12.59,12.59,12.57,12.57,6400.0,10.8808,10.8808,10.8635,10.8635,6400.0
2013-09-18 11:10:00,12.58,12.58,12.56,12.56,8000.0,10.8721,10.8721,10.8548,10.8548,8000.0
2013-09-18 11:15:00,12.56,12.58,12.56,12.58,8800.0,10.8548,10.8721,10.8548,10.8721,8800.0
2013-09-18 11:20:00,12.58,12.58,12.57,12.57,4000.0,10.8721,10.8721,10.8635,10.8635,4000.0
2013-09-18 11:25:00,12.57,12.58,12.56,12.56,2800.0,10.8635,10.8721,10.8548,10.8548,2800.0
2013-09-18 11:30:00,12.56,12.57,12.56,12.56,8000.0,10.8548,10.8635,10.8548,10.8548,8000.0
2013-09-18 11:35:00,12.56,12.58,12.56,12.58,9200.0,10.8548,10.8721,10.8548,10.8721,9200.0
2013-09-18 11:40:00,12.58,12.58,12.56,12.56,6000.0,10.8721,10.8721,10.8548,10.8548,6000.0
2013-09-18 11:45:00,12.56,12.58,12.56,12.57,9200.0,10.8548,10.8721,10.8548,10.8635,9200.0
2013-09-18 11:50:00,12.57,12.57,12.56,12.57,7200.0,10.8635,10.8635,10.8548,10.8635,7200.0
2013-09-18 11:55:00,12.57,12.57,12.56,12.56,3600.0,10.8635,10.8635,10.8548,10.8548,3600.0
2013-09-18 12:00:00,12.56,12.58,12.56,12.58,16800.0,10.8548,10.8721,10.8548,10.8721,16800.0
2013-09-18 12:05:00,12.58,12.58,12.57,12.58,4800.0,10.8721,10.8721,10.8635,10.8721,4800.0
2013-09-18 12:10:00,12.58,12.58,12.56,12.57,6800.0,10.8721,10.8721,10.8548,10.8635,6800.0
2013-09-18 12:15:00,12.56,12.56,12.56,12.56,20000.0,10.8548,10.8548,10.8548,10.8548,20000.0
2013-09-18 12:20:00,12.56,12.59,12.56,12.58,23600.0,10.8548,10.8808,10.8548,10.8721,23600.0
2013-09-18 12:25:00,12.59,12.59,12.58,12.58,9600.0,10.8808,10.8808,10.8721,10.8721,9600.0
2013-09-18 12:30:00,12.59,12.59,12.58,12.58,8400.0,10.8808,10.8808,10.8721,10.8721,8400.0
2013-09-18 12:35:00,12.59,12.59,12.58,12.58,5600.0,10.8808,10.8808,10.8721,10.8721,5600.0
2013-09-18 12:40:00,12.59,12.59,12.58,12.59,13200.0,10.8808,10.8808,10.8721,10.8808,13200.0
2013-09-18 12:45:00,12.59,12.59,12.59,12.59,5200.0,10.8808,10.8808,10.8808,10.8808,5200.0
2013-09-18 12:50:00,12.59,12.59,12.59,12.59,2800.0,10.8808,10.8808,10.8808,10.8808,2800.0
2013-09-18 12:55:00,12.59,12.59,12.58,12.58,7200.0,10.8808,10.8808,10.8721,10.8721,7200.0
2013-09-18 13:00:00,12.59,12.6,12.58,12.6,12800.0,10.8808,10.8894,10.8721,10.8894,12800.0
2013-09-18 13:05:00,12.6,12.6,12.59,12.59,3600.0,10.8894,10.8894,10.8808,10.8808,3600.0
2013-09-18 13:10:00,12.59,12.59,12.58,12.59,5600.0,10.8808,10.8808,10.8721,10.8808,5600.0
2013-09-18 13:15:00,12.59,12.59,12.58,12.58,6000.0,10.8808,10.8808,10.8721,10.8721,6000.0
2013-09-18 13:20:00,12.58,12.59,12.58,12.58,5600.0,10.8721,10.8808,10.8721,10.8721,5600.0
2013-09-18 13:25:00,12.59,12.59,12.58,12.59,4800.0,10.8808,10.8808,10.8721,10.8808,4800.0
2013-09-18 13:30:00,12.59,12.59,12.58,12.58,10400.0,10.8808,10.8808,10.8721,10.8721,10400.0
2013-09-18 13:35:00,12.58,12.59,12.58,12.58,2800.0,10.8721,10.8808,10.8721,10.8721,2800.0
2013-09-18 13:40:00,12.58,12.58,12.57,12.57,5200.0,10.8721,10.8721,10.8635,10.8635,5200.0
2013-09-18 13:45:00,12.57,12.58,12.57,12.58,5600.0,10.8635,10.8721,10.8635,10.8721,5600.0
2013-09-18 13:50:00,12.58,12.58,12.57,12.57,10000.0,10.8721,10.8721,10.8635,10.8635,10000.0
2013-09-18 13:55:00,12.58,12.58,12.56,12.56,5200.0,10.8721,10.8721,10.8548,10.8548,5200.0
2013-09-18 14:00:00,12.58,12.74,12.57,12.69,84000.0,10.8721,11.0104,10.8635,10.9672,84000.0
2013-09-18 14:05:00,12.69,12.72,12.68,12.72,28400.0,10.9672,10.9931,10.9585,10.9931,28400.0
2013-09-18 14:10:00,12.72,12.76,12.72,12.75,113200.0,10.9931,11.0277,10.9931,11.019,113200.0
2013-09-18 14:15:00,12.74,12.74,12.72,12.72,11200.0,11.0104,11.0104,10.9931,10.9931,11200.0
2013-09-18 14:20:00,12.73,12.76,12.72,12.75,15600.0,11.0017,11.0277,10.9931,11.019,15600.0
2013-09-18 14:25:00,12.76,12.76,12.72,12.72,23200.0,11.0277,11.0277,10.9931,10.9931,23200.0
2013-09-18 14:30:00,12.73,12.74,12.71,12.72,20400.0,11.0017,11.0104,10.9845,10.9931,20400.0
2013-09-18 14:35:00,12.72,12.76,12.72,12.75,46800.0,10.9931,11.0277,10.9931,11.019,46800.0
2013-09-18 14:40:00,12.76,12.76,12.74,12.74,18800.0,11.0277,11.0277,11.0104,11.0104,18800.0
2013-09-18 14:45:00,12.74,12.78,12.74,12.78,24000.0,11.0104,11.045,11.0104,11.045,24000.0
2013-09-18 14:50:00,12.77,12.78,12.76,12.76,17600.0,11.0363,11.045,11.0277,11.0277,17600.0
2013-09-18 14:55:00,12.77,12.8,12.76,12.79,26800.0,11.0363,11.0622,11.0277,11.0536,26800.0
2013-09-18 15:00:00,12.8,12.81,12.78,12.79,28000.0,11.0622,11.0709,11.045,11.0536,28000.0
2013-09-18 15:05:00,12.79,12.79,12.78,12.79,13200.0,11.0536,11.0536,11.045,11.0536,13200.0
2013-09-18 15:10:00,12.79,12.79,12.76,12.76,24400.0,11.0536,11.0536,11.0277,11.0277,24400.0
2013-09-18 15:15:00,12.76,12.77,12.76,12.76,14000.0,11.0277,11.0363,11.0277,11.0277,14000.0
2013-09-18 15:20:00,12.76,12.77,12.76,12.77,18000.0,11.0277,11.0363,11.0277,11.0363,18000.0
2013-09-18 15:25:00,12.77,12.78,12.76,12.76,49600.0,11.0363,11.045,11.0277,11.0277,49600.0
2013-09-18 15:30:00,12.76,12.77,12.76,12.76,18800.0,11.0277,11.0363,11.0277,11.0277,18800.0
2013-09-18 15:35:00,12.76,12.78,12.76,12.78,34400.0,11.0277,11.045,11.0277,11.045,34400.0
2013-09-18 15:40:00,12.78,12.78,12.76,12.76,18800.0,11.045,11.045,11.0277,11.0277,18800.0
2013-09-18 15:45:00,12.76,12.77,12.76,12.77,36000.0,11.0277,11.0363,11.0277,11.0363,36000.0
2013-09-18 15:50:00,12.77,12.77,12.74,12.74,78400.0,11.0363,11.0363,11.0104,11.0104,78400.0
2013-09-18 15:55:00,12.74,12.77,12.74,12.76,108400.0,11.0104,11.0363,11.0104,11.0277,108400.0
2013-09-19 09:30:00,12.83,12.83,12.75,12.77,33200.0,11.0882,11.0882,11.019,11.0363,33200.0
2013-09-19 09:35:00,12.79,12.81,12.78,12.81,8000.0,11.0536,11.0709,11.045,11.0709,8000.0
2013-09-19 09:40:00,12.81,12.81,12.78,12.78,20800.0,11.0709,11.0709,11.045,11.045,20800.0
2013-09-19 09:45:00,12.79,12.79,12.78,12.78,6800.0,11.0536,11.0536,11.045,11.045,6800.0
2013-09-19 09:50:00,12.77,12.79,12.77,12.79,19200.0,11.0363,11.0536,11.0363,11.0536,19200.0
2013-09-19 09:55:00,12.79,12.81,12.79,12.81,16800.0,11.0536,11.0709,11.0536,11.0709,16800.0
2013-09-19 10:00:00,12.81,12.84,12.81,12.81,10000.0,11.0709,11.0968,11.0709,11.0709,10000.0
2013-09-19 10:05:00,12.83,12.83,12.75,12.76,38000.0,11.0882,11.0882,11.019,11.0277,38000.0
2013-09-19 10:10:00,12.75,12.79,12.75,12.76,13200.0,11.019,11.0536,11.019,11.0277,13200.0
2013-09-19 10:15:00,12.77,12.78,12.77,12.78,10000.0,11.0363,11.045,11.0363,11.045,10000.0
2013-09-19 10:20:00,12.78,12.8,12.78,12.8,20000.0,11.045,11.0622,11.045,11.0622,20000.0
2013-09-19 10:25:00,12.79,12.79,12.79,12.79,6400.0,11.0536,11.0536,11.0536,11.0536,6400.0
2013-09-19 10:30:00,12.79,12.79,12.75,12.75,17600.0,11.0536,11.0536,11.019,11.019,17600.0
2013-09-19 10:35:00,12.75,12.78,12.75,12.78,18800.0,11.019,11.045,11.019,11.045,18800.0
2013-09-19 10:40:00,12.78,12.8,12.77,12.77,11200.0,11.045,11.0622,11.0363,11.0363,11200.0
2013-09-19 10:45:00,12.76,12.76,12.71,12.72,52400.0,11.0277,11.0277,10.9845,10.9931,52400.0
2013-09-19 10:50:00,12.72,12.74,12.71,12.71,103600.0,10.9931,11.0104,10.9845,10.9845,103600.0
2013-09-19 10:55:00,12.71,12.74,12.71,12.73,11200.0,10.9845,11.0104,10.9845,11.0017,11200.0
2013-09-19 11:00:00,12.74,12.75,12.72,12.72,27600.0,11.0104,11.019,10.9931,10.9931,27600.0
2013-09-19 11:05:00,12.72,12.73,12.7,12.7,40000.0,10.9931,11.0017,10.9758,10.9758,40000.0
2013-09-19 11:10:00,12.71,12.73,12.71,12.72,20000.0,10.9845,11.0017,10.9845,10.9931,20000.0
2013-09-19 11:15:00,12.72,12.74,12.72,12.74,14400.0,10.9931,11.0104,10.9931,11.0104,14400.0
2013-09-19 11:20:00,12.75,12.75,12.74,12.75,12400.0,11.019,11.019,11.0104,11.019,12400.0
2013-09-19 11:25:00,12.75,12.75,12.73,12.74,16800.0,11.019,11.019,11.0017,11.0104,16800.0
2013-09-19 11:30:00,12.74,12.75,12.72,12.74,13200.0,11.0104,11.019,10.9931,11.0104,13200.0
2013-09-19 11:35:00,12.74,12.76,12.74,12.76,10000.0,11.0104,11.0277,11.0104,11.0277,10000.0
2013-09-19 11:40:00,12.75,12.77,12.75,12.76,24000.0,11.019,11.0363,11.019,11.0277,24000.0
2013-09-19 11:45:00,12.76,12.77,12.76,12.76,20000.0,11.0277,11.0363,11.0277,11.0277,20000.0
2013-09-19 11:50:00,12.76,12.76,12.74,12.74,11600.0,11.0277,11.0277,11.0104,11.0104,11600.0
2013-09-19 11:55:00,12.75,12.75,12.74,12.75,16800.0,11.019,11.019,11.0104,11.019,16800.0
2013-09-19 12:00:00,12.75,12.75,12.74,12.74,8400.0,11.019,11.019,11.0104,11.0104,8400.0
2013-09-19 12:05:00,12.74,12.75,12.74,12.74,13200.0,11.0104,11.019,11.0104,11.0104,13200.0
2013-09-19 12:10:00,12.74,12.74,12.72,12.72,12800.0,11.0104,11.0104,10.9931,10.9931,12800.0
2013-09-19 12:15:00,12.72,12.72,12.72,12.72,12800.0,10.9931,10.9931,10.9931,10.9931,12800.0
2013-09-19 12:20:00,12.72,12.73,12.72,12.73,14400.0,10.9931,11.0017,10.9931,11.0017,14400.0
2013-09-19 12:25:00,12.73,12.73,12.72,12.73,12000.0,11.0017,11.0017,10.9931,11.0017,12000.0
2013-09-19 12:30:00,12.74,12.74,12.73,12.73,7200.0,11.0104,11.0104,11.0017,11.0017,7200.0
2013-09-19 12:35:00,12.73,12.73,12.71,12.71,13200.0,11.0017,11.0017,10.9845,10.9845,13200.0
2013-09-19 12:40:00,12.71,12.72,12.71,12.71,10400.0,10.9845,10.9931,10.9845,10.9845,10400.0
2013-09-19 12:45:00,12.72,12.72,12.71,12.71,10400.0,10.9931,10.9931,10.9845,10.9845,10400.0
2013-09-19 12:50:00,12.71,12.71,12.69,12.71,40800.0,10.9845,10.9845,10.9672,10.9845,40800.0
2013-09-19 12:55:00,12.71,12.71,12.71,12.71,4400.0,10.9845,10.9845,10.9845,10.9845,4400.0
2013-09-19 13:00:00,12.71,12.72,12.7,12.71,12800.0,10.9845,10.9931,10.9758,10.9845,12800.0
2013-09-19 13:05:00,12.7,12.7,12.68,12.68,25200.0,10.9758,10.9758,10.9585,10.9585,25200.0
2013-09-19 13:10:00,12.68,12.71,12.68,12.7,23600.0,10.9585,10.9845,10.9585,10.9758,23600.0
2013-09-19 13:15:00,12.7,12.71,12.7,12.71,4400.0,10.9758,10.9845,10.9758,10.9845,4400.0
2013-09-19 13:20:00,12.72,12.72,12.7,12.71,26800.0,10.9931,10.9931,10.9758,10.9845,26800.0
2013-09-19 13:25:00,12.71,12.71,12.7,12.71,11600.0,10.9845,10.9845,10.9758,10.9845,11600.0
2013-09-19 13:30:00,12.72,12.72,12.7,12.7,12000.0,10.9931,10.9931,10.9758,10.9758,12000.0
2013-09-19 13:35:00,12.7,12.7,12.69,12.69,7600.0,10.9758,10.9758,10.9672,10.9672,7600.0
2013-09-19 13:40:00,12.69,12.69,12.68,12.68,6800.0,10.9672,10.9672,10.9585,10.9585,6800.0
2013-09-19 13:45:00,12.68,12.68,12.67,12.67,24800.0,10.9585,10.9585,10.9499,10.9499,24800.0
2013-09-19 13:50:00,12.67,12.67,12.65,12.65,26800.0,10.9499,10.9499,10.9326,10.9326,26800.0
2013-09-19 13:55:00,12.65,12.67,12.65,12.67,36800.0,10.9326,10.9499,10.9326,10.9499,36800.0
2013-09-19 14:00:00,12.67,12.68,12.67,12.67,34400.0,10.9499,10.9585,10.9499,10.9499,34400.0
2013-09-19 14:05:00,12.67,12.67,12.66,12.67,30000.0,10.9499,10.9499,10.9413,10.9499,30000.0
2013-09-19 14:10:00,12.67,12.67,12.66,12.67,14400.0,10.9499,10.9499,10.9413,10.9499,14400.0
2013-09-19 14:15:00,12.67,12.68,12.66,12.68,24000.0,10.9499,10.9585,10.9413,10.9585,24000.0
2013-09-19 14:20:00,12.68,12.69,12.68,12.69,20000.0,10.9585,10.9672,10.9585,10.9672,20000.0
2013-09-19 14:25:00,12.69,12.69,12.69,12.69,10800.0,10.9672,10.9672,10.9672,10.9672,10800.0
2013-09-19 14:30:00,12.69,12.69,12.66,12.66,27600.0,10.9672,10.9672,10.9413,10.9413,27600.0
2013-09-19 14:35:00,12.66,12.66,12.65,12.65,27600.0,10.9413,10.9413,10.9326,10.9326,27600.0
2013-09-19 14:40:00,12.65,12.66,12.65,12.65,11600.0,10.9326,10.9413,10.9326,10.9326,11600.0
2013-09-19 14:45:00,12.65,12.69,12.65,12.69,35600.0,10.9326,10.9672,10.9326,10.9672,35600.0
2013-09-19 14:50:00,12.7,12.73,12.7,12.73,73200.0,10.9758,11.0017,10.9758,11.0017,73200.0
2013-09-19 14:55:00,12.73,12.74,12.72,12.73,30000.0,11.0017,11.0104,10.9931,11.0017,30000.0
2013-09-19 15:00:00,12.73,12.75,12.72,12.74,36000.0,11.0017,11.019,10.9931,11.0104,36000.0
2013-09-19 15:05:00,12.73,12.73,12.72,12.73,24400.0,11.0017,11.0017,10.9931,11.0017,24400.0
2013-09-19 15:10:00,12.72,12.73,12.72,12.72,19600.0,10.9931,11.0017,10.9931,10.9931,19600.0
2013-09-19 15:15:00,12.72,12.73,12.71,12.71,20400.0,10.9931,11.0017,10.9845,10.9845,20400.0
2013-09-19 15:20:00,12.71,12.71,12.71,12.71,19200.0,10.9845,10.9845,10.9845,10.9845,19200.0
2013-09-19 15:25:00,12.71,12.71,12.7,12.7,32800.0,10.9845,10.9845,10.9758,10.9758,32800.0
2013-09-19 15:30:00,12.7,12.7,12.69,12.7,38400.0,10.9758,10.9758,10.9672,10.9758,38400.0
2013-09-19 15:35:00,12.7,12.7,12.69,12.69,86000.0,10.9758,10.9758,10.9672,10.9672,86000.0
2013-09-19 15:40:00,12.7,12.72,12.69,12.72,53600.0,10.9758,10.9931,10.9672,10.9931,53600.0
2013-09-19 15:45:00,12.72,12.72,12.71,12.71,64000.0,10.9931,10.9931,10.9845,10.9845,64000.0
2013-09-19 15:50:00,12.72,12.73,12.68,12.69,124800.0,10.9931,11.0017,10.9585,10.9672,124800.0
2013-09-19 15:55:00,12.69,12.74,12.68,12.72,176000.0,10.9672,11.0104,10.9585,10.9931,176000.0
2013-09-20 09:30:00,13.01,13.05,12.88,12.98,542400.0,11.2437,11.2783,11.1314,11.2178,542400.0
2013-09-20 09:35:00,12.97,13.02,12.81,12.9,118000.0,11.2092,11.2524,11.0709,11.1487,118000.0
2013-09-20 09:40:00,12.9,12.92,12.83,12.89,70800.0,11.1487,11.166,11.0882,11.14,70800.0
2013-09-20 09:45:00,12.89,12.9,12.84,12.87,30400.0,11.14,11.1487,11.0968,11.1227,30400.0
2013-09-20 09:50:00,12.86,12.89,12.84,12.86,65600.0,11.1141,11.14,11.0968,11.1141,65600.0
2013-09-20 09:55:00,12.85,12.85,12.77,12.77,131600.0,11.1055,11.1055,11.0363,11.0363,131600.0
2013-09-20 10:00:00,12.76,12.81,12.75,12.77,92800.0,11.0277,11.0709,11.019,11.0363,92800.0
2013-09-20 10:05:00,12.77,12.77,12.7,12.74,69200.0,11.0363,11.0363,10.9758,11.0104,69200.0
2013-09-20 10:10:00,12.74,12.75,12.72,12.73,27200.0,11.0104,11.019,10.9931,11.0017,27200.0
2013-09-20 10:15:00,12.75,12.76,12.74,12.75,60000.0,11.019,11.0277,11.0104,11.019,60000.0
2013-09-20 10:20:00,12.75,12.75,12.74,12.75,54000.0,11.019,11.019,11.0104,11.019,54000.0
2013-09-20 10:25:00,12.75,12.75,12.74,12.74,27200.0,11.019,11.019,11.0104,11.0104,27200.0
2013-09-20 10:30:00,12.74,12.75,12.72,12.75,48800.0,11.0104,11.019,10.9931,11.019,48800.0
2013-09-20 10:35:00,12.74,12.76,12.71,12.71,64000.0,11.0104,11.0277,10.9845,10.9845,64000.0
2013-09-20 10:40:00,12.73,12.73,12.7,12.7,42400.0,11.0017,11.0017,10.9758,10.9758,42400.0
2013-09-20 10:45:00,12.7,12.74,12.67,12.74,52400.0,10.9758,11.0104,10.9499,11.0104,52400.0
2013-09-20 10:50:00,12.74,12.75,12.73,12.75,28000.0,11.0104,11.019,11.0017,11.019,28000.0
2013-09-20 10:55:00,12.75,12.75,12.71,12.72,27200.0,11.019,11.019,10.9845,10.9931,27200.0
2013-09-20 11:00:00,12.74,12.74,12.73,12.74,16400.0,11.0104,11.0104,11.0017,11.0104,16400.0
2013-09-20 11:05:00,12.74,12.74,12.71,12.72,32400.0,11.0104,11.0104,10.9845,10.9931,32400.0
2013-09-20 11:10:00,12.71,12.73,12.71,12.72,42400.0,10.9845,11.0017,10.9845,10.9931,42400.0
2013-09-20 11:15:00,12.72,12.77,12.72,12.75,52000.0,10.9931,11.0363,10.9931,11.019,52000.0
2013-09-20 11:20:00,12.75,12.75,12.72,12.72,34400.0,11.019,11.019,10.9931,10.9931,34400.0
2013-09-20 11:25:00,12.72,12.75,12.72,12.74,28800.0,10.9931,11.019,10.9931,11.0104,28800.0
2013-09-20 11:30:00,12.74,12.75,12.72,12.72,34000.0,11.0104,11.019,10.9931,10.9931,34000.0
2013-09-20 11:35:00,12.72,12.72,12.69,12.71,44400.0,10.9931,10.9931,10.9672,10.9845,44400.0
2013-09-20 11:40:00,12.71,12.72,12.7,12.72,34400.0,10.9845,10.9931,10.9758,10.9931,34400.0
2013-09-20 11:45:00,12.72,12.75,12.71,12.72,65200.0,10.9931,11.019,10.9845,10.9931,65200.0
2013-09-20 11:50:00,12.72,12.72,12.72,12.72,7200.0,10.9931,10.9931,10.9931,10.9931,7200.0
2013-09-20 11:55:00,12.72,12.73,12.68,12.71,51200.0,10.9931,11.0017,10.9585,10.9845,51200.0
2013-09-20 12:00:00,12.71,12.72,12.63,12.66,93200.0,10.9845,10.9931,10.9153,10.9413,93200.0
2013-09-20 12:05:00,12.67,12.7,12.67,12.69,67200.0,10.9499,10.9758,10.9499,10.9672,67200.0
2013-09-20 12:10:00,12.68,12.72,12.68,12.68,58000.0,10.9585,10.9931,10.9585,10.9585,58000.0
2013-09-20 12:15:00,12.69,12.71,12.66,12.71,18800.0,10.9672,10.9845,10.9413,10.9845,18800.0
2013-09-20 12:20:00,12.72,12.73,12.68,12.68,26800.0,10.9931,11.0017,10.9585,10.9585,26800.0
2013-09-20 12:25:00,12.69,12.71,12.65,12.65,45200.0,10.9672,10.9845,10.9326,10.9326,45200.0
2013-09-20 12:30:00,12.66,12.69,12.63,12.68,27600.0,10.9413,10.9672,10.9153,10.9585,27600.0
2013-09-20 12:35:00,12.68,12.7,12.68,12.7,22800.0,10.9585,10.9758,10.9585,10.9758,22800.0
2013-09-20 12:40:00,12.69,12.7,12.68,12.69,46000.0,10.9672,10.9758,10.9585,10.9672,46000.0
2013-09-20 12:45:00,12.67,12.69,12.66,12.69,27600.0,10.9499,10.9672,10.9413,10.9672,27600.0
2013-09-20 12:50:00,12.68,12.7,12.67,12.69,22800.0,10.9585,10.9758,10.9499,10.9672,22800.0
2013-09-20 12:55:00,12.69,12.7,12.69,12.7,10400.0,10.9672,10.9758,10.9672,10.9758,10400.0
2013-09-20 13:00:00,12.7,12.71,12.66,12.67,31200.0,10.9758,10.9845,10.9413,10.9499,31200.0
2013-09-20 13:05:00,12.68,12.69,12.68,12.69,10800.0,10.9585,10.9672,10.9585,10.9672,10800.0
2013-09-20 13:10:00,12.69,12.7,12.69,12.7,15200.0,10.9672,10.9758,10.9672,10.9758,15200.0
2013-09-20 13:15:00,12.71,12.71,12.69,12.7,10800.0,10.9845,10.9845,10.9672,10.9758,10800.0
2013-09-20 13:20:00,12.7,12.71,12.7,12.7,16800.0,10.9758,10.9845,10.9758,10.9758,16800.0
2013-09-20 13:25:00,12.7,12.7,12.68,12.68,20800.0,10.9758,10.9758,10.9585,10.9585,20800.0
2013-09-20 13:30:00,12.69,12.69,12.67,12.67,11200.0,10.9672,10.9672,10.9499,10.9499,11200.0
2013-09-20 13:35:00,12.68,12.68,12.64,12.64,16000.0,10.9585,10.9585,10.924,10.924,16000.0
2013-09-20 13:40:00,12.64,12.64,12.62,12.63,76000.0,10.924,10.924,10.9067,10.9153,76000.0
2013-09-20 13:45:00,12.63,12.67,12.63,12.67,32000.0,10.9153,10.9499,10.9153,10.9499,32000.0
2013-09-20 13:50:00,12.67,12.7,12.66,12.69,29600.0,10.9499,10.9758,10.9413,10.9672,29600.0
2013-09-20 13:55:00,12.7,12.7,12.66,12.66,17600.0,10.9758,10.9758,10.9413,10.9413,17600.0
2013-09-20 14:00:00,12.65,12.65,12.64,12.65,23600.0,10.9326,10.9326,10.924,10.9326,23600.0
2013-09-20 14:05:00,12.65,12.66,12.65,12.65,18800.0,10.9326,10.9413,10.9326,10.9326,18800.0
2013-09-20 14:10:00,12.65,12.65,12.64,12.65,63200.0,10.9326,10.9326,10.924,10.9326,63200.0
2013-09-20 14:15:00,12.65,12.67,12.65,12.65,27200.0,10.9326,10.9499,10.9326,10.9326,27200.0
2013-09-20 14:20:00,12.66,12.69,12.66,12.68,25600.0,10.9413,10.9672,10.9413,10.9585,25600.0
2013-09-20 14:25:00,12.69,12.69,12.66,12.67,46800.0,10.9672,10.9672,10.9413,10.9499,46800.0
2013-09-20 14:30:00,12.67,12.68,12.65,12.65,52800.0,10.9499,10.9585,10.9326,10.9326,52800.0
2013-09-20 14:35:00,12.65,12.67,12.64,12.65,30400.0,10.9326,10.9499,10.924,10.9326,30400.0
2013-09-20 14:40:00,12.65,12.66,12.65,12.66,23200.0,10.9326,10.9413,10.9326,10.9413,23200.0
2013-09-20 14:45:00,12.66,12.67,12.64,12.64,47600.0,10.9413,10.9499,10.924,10.924,47600.0
2013-09-20 14:50:00,12.64,12.66,12.64,12.64,26400.0,10.924,10.9413,10.924,10.924,26400.0
2013-09-20 14:55:00,12.64,12.65,12.62,12.63,66400.0,10.924,10.9326,10.9067,10.9153,66400.0
2013-09-20 15:00:00,12.62,12.65,12.62,12.64,80800.0,10.9067,10.9326,10.9067,10.924,80800.0
2013-09-20 15:05:00,12.64,12.65,12.63,12.65,54400.0,10.924,10.9326,10.9153,10.9326,54400.0
2013-09-20 15:10:00,12.65,12.65,12.63,12.63,38400.0,10.9326,10.9326,10.9153,10.9153,38400.0
2013-09-20 15:15:00,12.64,12.64,12.6,12.61,69200.0,10.924,10.924,10.8894,10.898,69200.0
2013-09-20 15:20:00,12.6,12.6,12.57,12.6,84000.0,10.8894,10.8894,10.8635,10.8894,84000.0
2013-09-20 15:25:00,12.6,12.62,12.58,12.62,84800.0,10.8894,10.9067,10.8721,10.9067,84800.0
2013-09-20 15:30:00,12.62,12.63,12.6,12.62,96000.0,10.9067,10.9153,10.8894,10.9067,96000.0
2013-09-20 15:35:00,12.61,12.67,12.61,12.67,71600.0,10.898,10.9499,10.898,10.9499,71600.0
2013-09-20 15:40:00,12.67,12.68,12.66,12.68,88800.0,10.9499,10.9585,10.9413,10.9585,88800.0
2013-09-20 15:45:00,12.68,12.69,12.66,12.69,110800.0,10.9585,10.9672,10.9413,10.9672,110800.0
2013-09-20 15:50:00,12.69,12.8,12.69,12.79,718400.0,10.9672,11.0622,10.9672,11.0536,718400.0
2013-09-20 15:55:00,12.79,12.81,12.77,12.8,544400.0,11.0536,11.0709,11.0363,11.0622,544400.0
2013-09-23 09:30:00,12.79,12.8,12.65,12.74,104800.0,11.0536,11.0622,10.9326,11.0104,104800.0
2013-09-23 09:35:00,12.74,12.74,12.68,12.68,75200.0,11.0104,11.0104,10.9585,10.9585,75200.0
2013-09-23 09:40:00,12.68,12.69,12.68,12.69,38000.0,10.9585,10.9672,10.9585,10.9672,38000.0
2013-09-23 09:45:00,12.69,12.72,12.69,12.71,32000.0,10.9672,10.9931,10.9672,10.9845,32000.0
2013-09-23 09:50:00,12.7,12.7,12.69,12.69,32800.0,10.9758,10.9758,10.9672,10.9672,32800.0
2013-09-23 09:55:00,12.69,12.69,12.66,12.69,42000.0,10.9672,10.9672,10.9413,10.9672,42000.0
2013-09-23 10:00:00,12.69,12.75,12.69,12.74,24800.0,10.9672,11.019,10.9672,11.0104,24800.0
2013-09-23 10:05:00,12.74,12.74,12.71,12.72,25600.0,11.0104,11.0104,10.9845,10.9931,25600.0
2013-09-23 10:10:00,12.72,12.77,12.72,12.74,50000.0,10.9931,11.0363,10.9931,11.0104,50000.0
2013-09-23 10:15:00,12.74,12.74,12.73,12.74,3600.0,11.0104,11.0104,11.0017,11.0104,3600.0
2013-09-23 10:20:00,12.74,12.76,12.74,12.75,19600.0,11.0104,11.0277,11.0104,11.019,19600.0
2013-09-23 10:25:00,12.74,12.75,12.73,12.74,9600.0,11.0104,11.019,11.0017,11.0104,9600.0
2013-09-23 10:30:00,12.73,12.76,12.73,12.76,11200.0,11.0017,11.0277,11.0017,11.0277,11200.0
2013-09-23 10:35:00,12.76,12.76,12.75,12.76,50000.0,11.0277,11.0277,11.019,11.0277,50000.0
2013-09-23 10:40:00,12.76,12.78,12.76,12.76,17200.0,11.0277,11.045,11.0277,11.0277,17200.0
2013-09-23 10:45:00,12.76,12.77,12.76,12.77,10000.0,11.0277,11.0363,11.0277,11.0363,10000.0
2013-09-23 10:50:00,12.77,12.77,12.74,12.75,12400.0,11.0363,11.0363,11.0104,11.019,12400.0
2013-09-23 10:55:00,12.75,12.75,12.74,12.74,12000.0,11.019,11.019,11.0104,11.0104,12000.0
2013-09-23 11:00:00,12.74,12.75,12.74,12.74,17600.0,11.0104,11.019,11.0104,11.0104,17600.0
2013-09-23 11:05:00,12.74,12.74,12.71,12.71,15600.0,11.0104,11.0104,10.9845,10.9845,15600.0
2013-09-23 11:10:00,12.71,12.72,12.7,12.72,16800.0,10.9845,10.9931,10.9758,10.9931,16800.0
2013-09-23 11:15:00,12.72,12.74,12.71,12.74,9600.0,10.9931,11.0104,10.9845,11.0104,9600.0
2013-09-23 11:20:00,12.74,12.76,12.74,12.76,20000.0,11.0104,11.0277,11.0104,11.0277,20000.0
2013-09-23 11:25:00,12.76,12.77,12.76,12.77,19200.0,11.0277,11.0363,11.0277,11.0363,19200.0
2013-09-23 11:30:00,12.77,12.77,12.76,12.76,17600.0,11.0363,11.0363,11.0277,11.0277,17600.0
2013-09-23 11:35:00,12.76,12.77,12.76,12.77,13600.0,11.0277,11.0363,11.0277,11.0363,13600.0
2013-09-23 11:40:00,12.77,12.78,12.77,12.78,16000.0,11.0363,11.045,11.0363,11.045,16000.0
2013-09-23 11:45:00,12.77,12.78,12.77,12.78,7600.0,11.0363,11.045,11.0363,11.045,7600.0
2013-09-23 11:50:00,12.78,12.79,12.77,12.79,16800.0,11.045,11.0536,11.0363,11.0536,16800.0
2013-09-23 11:55:00,12.79,12.8,12.78,12.78,10800.0,11.0536,11.0622,11.045,11.045,10800.0
2013-09-23 12:00:00,12.79,12.8,12.78,12.8,10800.0,11.0536,11.0622,11.045,11.0622,10800.0
2013-09-23 12:05:00,12.8,12.81,12.8,12.8,31600.0,11.0622,11.0709,11.0622,11.0622,31600.0
2013-09-23 12:10:00,12.8,12.8,12.8,12.8,21600.0,11.0622,11.0622,11.0622,11.0622,21600.0
2013-09-23 12:15:00,12.8,12.81,12.8,12.8,31200.0,11.0622,11.0709,11.0622,11.0622,31200.0
2013-09-23 12:20:00,12.8,12.81,12.8,12.8,12400.0,11.0622,11.0709,11.0622,11.0622,12400.0
2013-09-23 12:25:00,12.8,12.81,12.8,12.8,13200.0,11.0622,11.0709,11.0622,11.0622,13200.0
2013-09-23 12:30:00,12.8,12.81,12.8,12.81,13200.0,11.0622,11.0709,11.0622,11.0709,13200.0
2013-09-23 12:35:00,12.81,12.81,12.81,12.81,6800.0,11.0709,11.0709,11.0709,11.0709,6800.0
2013-09-23 12:40:00,12.81,12.81,12.81,12.81,13200.0,11.0709,11.0709,11.0709,11.0709,13200.0
2013-09-23 12:45:00,12.81,12.81,12.81,12.81,6400.0,11.0709,11.0709,11.0709,11.0709,6400.0
2013-09-23 12:50:00,12.8,12.81,12.8,12.81,10000.0,11.0622,11.0709,11.0622,11.0709,10000.0
2013-09-23 12:55:00,12.81,12.81,12.81,12.81,11600.0,11.0709,11.0709,11.0709,11.0709,11600.0
2013-09-23 13:00:00,12.81,12.81,12.8,12.81,8000.0,11.0709,11.0709,11.0622,11.0709,8000.0
2013-09-23 13:05:00,12.81,12.81,12.81,12.81,7200.0,11.0709,11.0709,11.0709,11.0709,7200.0
2013-09-23 13:10:00,12.8,12.8,12.78,12.78,21600.0,11.0622,11.0622,11.045,11.045,21600.0
2013-09-23 13:15:00,12.78,12.78,12.78,12.78,6400.0,11.045,11.045,11.045,11.045,6400.0
2013-09-23 13:20:00,12.78,12.79,12.78,12.79,26000.0,11.045,11.0536,11.045,11.0536,26000.0
2013-09-23 13:25:00,12.79,12.8,12.79,12.79,10000.0,11.0536,11.0622,11.0536,11.0536,10000.0
2013-09-23 13:30:00,12.79,12.8,12.79,12.79,5600.0,11.0536,11.0622,11.0536,11.0536,5600.0
2013-09-23 13:35:00,12.79,12.79,12.78,12.79,14400.0,11.0536,11.0536,11.045,11.0536,14400.0
2013-09-23 13:40:00,12.79,12.79,12.79,12.79,6400.0,11.0536,11.0536,11.0536,11.0536,6400.0
2013-09-23 13:45:00,12.79,12.8,12.79,12.8,9600.0,11.0536,11.0622,11.0536,11.0622,9600.0
2013-09-23 13:50:00,12.8,12.81,12.8,12.8,19200.0,11.0622,11.0709,11.0622,11.0622,19200.0
2013-09-23 13:55:00,12.8,12.8,12.8,12.8,7200.0,11.0622,11.0622,11.0622,11.0622,7200.0
2013-09-23 14:00:00,12.8,12.8,12.79,12.79,13600.0,11.0622,11.0622,11.0536,11.0536,13600.0
2013-09-23 14:05:00,12.79,12.8,12.79,12.79,28400.0,11.0536,11.0622,11.0536,11.0536,28400.0
2013-09-23 14:10:00,12.79,12.79,12.79,12.79,5200.0,11.0536,11.0536,11.0536,11.0536,5200.0
2013-09-23 14:15:00,12.79,12.8,12.79,12.8,12400.0,11.0536,11.0622,11.0536,11.0622,12400.0
2013-09-23 14:20:00,12.8,12.8,12.8,12.8,5200.0,11.0622,11.0622,11.0622,11.0622,5200.0
2013-09-23 14:25:00,12.8,12.8,12.79,12.8,26400.0,11.0622,11.0622,11.0536,11.0622,26400.0
2013-09-23 14:30:00,12.8,12.8,12.79,12.8,17200.0,11.0622,11.0622,11.0536,11.0622,17200.0
2013-09-23 14:35:00,12.8,12.8,12.79,12.79,16000.0,11.0622,11.0622,11.0536,11.0536,16000.0
2013-09-23 14:40:00,12.79,12.8,12.78,12.79,20400.0,11.0536,11.0622,11.045,11.0536,20400.0
2013-09-23 14:45:00,12.79,12.79,12.79,12.79,4400.0,11.0536,11.0536,11.0536,11.0536,4400.0
2013-09-23 14:50:00,12.79,12.8,12.79,12.8,16400.0,11.0536,11.0622,11.0536,11.0622,16400.0
2013-09-23 14:55:00,12.8,12.81,12.8,12.8,15600.0,11.0622,11.0709,11.0622,11.0622,15600.0
2013-09-23 15:00:00,12.8,12.81,12.79,12.8,35200.0,11.0622,11.0709,11.0536,11.0622,35200.0
2013-09-23 15:05:00,12.8,12.81,12.79,12.8,20000.0,11.0622,11.0709,11.0536,11.0622,20000.0
2013-09-23 15:10:00,12.8,12.8,12.78,12.78,25200.0,11.0622,11.0622,11.045,11.045,25200.0
2013-09-23 15:15:00,12.78,12.79,12.78,12.79,30800.0,11.045,11.0536,11.045,11.0536,30800.0
2013-09-23 15:20:00,12.78,12.8,12.78,12.8,44000.0,11.045,11.0622,11.045,11.0622,44000.0
2013-09-23 15:25:00,12.8,12.8,12.78,12.79,26400.0,11.0622,11.0622,11.045,11.0536,26400.0
2013-09-23 15:30:00,12.79,12.8,12.79,12.79,31200.0,11.0536,11.0622,11.0536,11.0536,31200.0
2013-09-23 15:35:00,12.79,12.8,12.79,12.8,39600.0,11.0536,11.0622,11.0536,11.0622,39600.0
2013-09-23 15:40:00,12.8,12.81,12.8,12.81,40400.0,11.0622,11.0709,11.0622,11.0709,40400.0
2013-09-23 15:45:00,12.81,12.81,12.78,12.78,52400.0,11.0709,11.0709,11.045,11.045,52400.0
2013-09-23 15:50:00,12.78,12.78,12.77,12.78,107600.0,11.045,11.045,11.0363,11.045,107600.0
2013-09-23 15:55:00,12.78,12.78,12.76,12.77,207200.0,11.045,11.045,11.0277,11.0363,207200.0
2013-09-24 09:30:00,12.82,12.83,12.8,12.8,23200.0,11.0795,11.0882,11.0622,11.0622,23200.0
2013-09-24 09:35:00,12.82,12.82,12.78,12.8,19600.0,11.0795,11.0795,11.045,11.0622,19600.0
2013-09-24 09:40:00,12.79,12.79,12.78,12.78,6800.0,11.0536,11.0536,11.045,11.045,6800.0
2013-09-24 09:45:00,12.79,12.79,12.76,12.78,10400.0,11.0536,11.0536,11.0277,11.045,10400.0
2013-09-24 09:50:00,12.76,12.77,12.76,12.76,4000.0,11.0277,11.0363,11.0277,11.0277,4000.0
2013-09-24 09:55:00,12.76,12.76,12.74,12.74,12000.0,11.0277,11.0277,11.0104,11.0104,12000.0
2013-09-24 10:00:00,12.74,12.78,12.74,12.76,14800.0,11.0104,11.045,11.0104,11.0277,14800.0
2013-09-24 10:05:00,12.76,12.8,12.76,12.77,30000.0,11.0277,11.0622,11.0277,11.0363,30000.0
2013-09-24 10:10:00,12.78,12.79,12.77,12.78,16800.0,11.045,11.0536,11.0363,11.045,16800.0
2013-09-24 10:15:00,12.78,12.8,12.76,12.8,12800.0,11.045,11.0622,11.0277,11.0622,12800.0
2013-09-24 10:20:00,12.79,12.8,12.77,12.8,61600.0,11.0536,11.0622,11.0363,11.0622,61600.0
2013-09-24 10:25:00,12.8,12.82,12.8,12.82,10800.0,11.0622,11.0795,11.0622,11.0795,10800.0
2013-09-24 10:30:00,12.83,12.83,12.81,12.81,5200.0,11.0882,11.0882,11.0709,11.0709,5200.0
2013-09-24 10:35:00,12.82,12.84,12.82,12.84,12800.0,11.0795,11.0968,11.0795,11.0968,12800.0
2013-09-24 10:40:00,12.83,12.83,12.8,12.81,26000.0,11.0882,11.0882,11.0622,11.0709,26000.0
2013-09-24 10:45:00,12.81,12.81,12.78,12.78,15600.0,11.0709,11.0709,11.045,11.045,15600.0
2013-09-24 10:50:00,12.78,12.8,12.78,12.79,17200.0,11.045,11.0622,11.045,11.0536,17200.0
2013-09-24 10:55:00,12.79,12.81,12.78,12.79,22400.0,11.0536,11.0709,11.045,11.0536,22400.0
2013-09-24 11:00:00,12.79,12.8,12.79,12.79,11600.0,11.0536,11.0622,11.0536,11.0536,11600.0
2013-09-24 11:05:00,12.8,12.8,12.79,12.79,12000.0,11.0622,11.0622,11.0536,11.0536,12000.0
2013-09-24 11:10:00,12.79,12.8,12.79,12.79,13200.0,11.0536,11.0622,11.0536,11.0536,13200.0
2013-09-24 11:15:00,12.79,12.8,12.79,12.8,7200.0,11.0536,11.0622,11.0536,11.0622,7200.0
2013-09-24 11:20:00,12.8,12.81,12.8,12.8,3200.0,11.0622,11.0709,11.0622,11.0622,3200.0
2013-09-24 11:25:00,12.8,12.81,12.8,12.81,4800.0,11.0622,11.0709,11.0622,11.0709,4800.0
2013-09-24 11:30:00,12.81,12.82,12.81,12.81,7200.0,11.0709,11.0795,11.0709,11.0709,7200.0
2013-09-24 11:35:00,12.81,12.81,12.8,12.81,19200.0,11.0709,11.0709,11.0622,11.0709,19200.0
2013-09-24 11:40:00,12.81,12.81,12.81,12.81,6800.0,11.0709,11.0709,11.0709,11.0709,6800.0
2013-09-24 11:45:00,12.81,12.82,12.8,12.8,9200.0,11.0709,11.0795,11.0622,11.0622,9200.0
2013-09-24 11:50:00,12.81,12.81,12.8,12.81,5200.0,11.0709,11.0709,11.0622,11.0709,5200.0
2013-09-24 11:55:00,12.81,12.82,12.81,12.81,7600.0,11.0709,11.0795,11.0709,11.0709,7600.0
2013-09-24 12:00:00,12.82,12.82,12.8,12.8,7200.0,11.0795,11.0795,11.0622,11.0622,7200.0
2013-09-24 12:05:00,12.8,12.81,12.8,12.81,8800.0,11.0622,11.0709,11.0622,11.0709,8800.0
2013-09-24 12:10:00,12.81,12.81,12.8,12.81,8800.0,11.0709,11.0709,11.0622,11.0709,8800.0
2013-09-24 12:15:00,12.82,12.82,12.81,12.81,2800.0,11.0795,11.0795,11.0709,11.0709,2800.0
2013-09-24 12:20:00,12.81,12.82,12.81,12.82,10400.0,11.0709,11.0795,11.0709,11.0795,10400.0
2013-09-24 12:25:00,12.82,12.83,12.82,12.83,4800.0,11.0795,11.0882,11.0795,11.0882,4800.0
2013-09-24 12:30:00,12.83,12.84,12.83,12.84,3600.0,11.0882,11.0968,11.0882,11.0968,3600.0
2013-09-24 12:35:00,12.84,12.85,12.84,12.84,7600.0,11.0968,11.1055,11.0968,11.0968,7600.0
2013-09-24 12:40:00,12.84,12.84,12.84,12.84,4800.0,11.0968,11.0968,11.0968,11.0968,4800.0
2013-09-24 12:45:00,12.85,12.85,12.84,12.85,4400.0,11.1055,11.1055,11.0968,11.1055,4400.0
2013-09-24 12:50:00,12.85,12.85,12.82,12.83,16800.0,11.1055,11.1055,11.0795,11.0882,16800.0
2013-09-24 12:55:00,12.83,12.85,12.83,12.84,9200.0,11.0882,11.1055,11.0882,11.0968,9200.0
2013-09-24 13:00:00,12.84,12.85,12.84,12.85,3200.0,11.0968,11.1055,11.0968,11.1055,3200.0
2013-09-24 13:05:00,12.84,12.85,12.83,12.84,14000.0,11.0968,11.1055,11.0882,11.0968,14000.0
2013-09-24 13:10:00,12.83,12.84,12.83,12.84,8800.0,11.0882,11.0968,11.0882,11.0968,8800.0
2013-09-24 13:15:00,12.84,12.84,12.83,12.83,5600.0,11.0968,11.0968,11.0882,11.0882,5600.0
2013-09-24 13:20:00,12.84,12.84,12.84,12.84,2800.0,11.0968,11.0968,11.0968,11.0968,2800.0
2013-09-24 13:25:00,12.84,12.85,12.84,12.85,8800.0,11.0968,11.1055,11.0968,11.1055,8800.0
2013-09-24 13:30:00,12.84,12.85,12.84,12.85,10400.0,11.0968,11.1055,11.0968,11.1055,10400.0
2013-09-24 13:35:00,12.85,12.85,12.83,12.84,8400.0,11.1055,11.1055,11.0882,11.0968,8400.0
2013-09-24 13:40:00,12.84,12.84,12.84,12.84,2000.0,11.0968,11.0968,11.0968,11.0968,2000.0
2013-09-24 13:45:00,12.84,12.86,12.84,12.85,9200.0,11.0968,11.1141,11.0968,11.1055,9200.0
2013-09-24 13:50:00,12.84,12.84,12.83,12.83,1600.0,11.0968,11.0968,11.0882,11.0882,1600.0
2013-09-24 13:55:00,12.84,12.84,12.83,12.84,9200.0,11.0968,11.0968,11.0882,11.0968,9200.0
2013-09-24 14:00:00,12.84,12.84,12.84,12.84,11200.0,11.0968,11.0968,11.0968,11.0968,11200.0
2013-09-24 14:05:00,12.84,12.84,12.83,12.83,8400.0,11.0968,11.0968,11.0882,11.0882,8400.0
2013-09-24 14:10:00,12.83,12.84,12.83,12.83,9600.0,11.0882,11.0968,11.0882,11.0882,9600.0
2013-09-24 14:15:00,12.83,12.84,12.83,12.84,17200.0,11.0882,11.0968,11.0882,11.0968,17200.0
2013-09-24 14:20:00,12.84,12.84,12.83,12.83,4800.0,11.0968,11.0968,11.0882,11.0882,4800.0
2013-09-24 14:25:00,12.83,12.83,12.82,12.82,8000.0,11.0882,11.0882,11.0795,11.0795,8000.0
2013-09-24 14:30:00,12.82,12.84,12.82,12.83,20000.0,11.0795,11.0968,11.0795,11.0882,20000.0
2013-09-24 14:35:00,12.83,12.83,12.82,12.83,7200.0,11.0882,11.0882,11.0795,11.0882,7200.0
2013-09-24 14:40:00,12.83,12.83,12.81,12.83,34800.0,11.0882,11.0882,11.0709,11.0882,34800.0
2013-09-24 14:45:00,12.83,12.84,12.83,12.84,30800.0,11.0882,11.0968,11.0882,11.0968,30800.0
2013-09-24 14:50:00,12.84,12.84,12.83,12.83,8400.0,11.0968,11.0968,11.0882,11.0882,8400.0
2013-09-24 14:55:00,12.84,12.84,12.83,12.83,14800.0,11.0968,11.0968,11.0882,11.0882,14800.0
2013-09-24 15:00:00,12.83,12.83,12.82,12.82,12000.0,11.0882,11.0882,11.0795,11.0795,12000.0
2013-09-24 15:05:00,12.83,12.84,12.83,12.83,69200.0,11.0882,11.0968,11.0882,11.0882,69200.0
2013-09-24 15:10:00,12.83,12.83,12.82,12.82,15600.0,11.0882,11.0882,11.0795,11.0795,15600.0
2013-09-24 15:15:00,12.82,12.85,12.82,12.84,38000.0,11.0795,11.1055,11.0795,11.0968,38000.0
2013-09-24 15:20:00,12.85,12.85,12.83,12.84,14800.0,11.1055,11.1055,11.0882,11.0968,14800.0
2013-09-24 15:25:00,12.84,12.84,12.81,12.83,35200.0,11.0968,11.0968,11.0709,11.0882,35200.0
2013-09-24 15:30:00,12.83,12.83,12.81,12.81,31600.0,11.0882,11.0882,11.0709,11.0709,31600.0
2013-09-24 15:35:00,12.81,12.81,12.79,12.8,60400.0,11.0709,11.0709,11.0536,11.0622,60400.0
2013-09-24 15:40:00,12.8,12.8,12.79,12.8,27600.0,11.0622,11.0622,11.0536,11.0622,27600.0
2013-09-24 15:45:00,12.8,12.8,12.77,12.78,125200.0,11.0622,11.0622,11.0363,11.045,125200.0
2013-09-24 15:50:00,12.78,12.78,12.76,12.76,126400.0,11.045,11.045,11.0277,11.0277,126400.0
2013-09-24 15:55:00,12.77,12.78,12.76,12.77,216000.0,11.0363,11.045,11.0277,11.0363,216000.0
2013-09-25 09:30:00,12.79,12.84,12.78,12.78,7600.0,11.0536,11.0968,11.045,11.045,7600.0
2013-09-25 09:35:00,12.74,12.74,12.74,12.74,2800.0,11.0104,11.0104,11.0104,11.0104,2800.0
2013-09-25 09:40:00,12.75,12.75,12.73,12.73,3200.0,11.019,11.019,11.0017,11.0017,3200.0
2013-09-25 09:45:00,12.73,12.74,12.7,12.72,21200.0,11.0017,11.0104,10.9758,10.9931,21200.0
2013-09-25 09:50:00,12.72,12.77,12.72,12.77,10000.0,10.9931,11.0363,10.9931,11.0363,10000.0
2013-09-25 09:55:00,12.77,12.77,12.76,12.76,4800.0,11.0363,11.0363,11.0277,11.0277,4800.0
2013-09-25 10:00:00,12.77,12.8,12.75,12.78,14400.0,11.0363,11.0622,11.019,11.045,14400.0
2013-09-25 10:05:00,12.78,12.78,12.75,12.75,12400.0,11.045,11.045,11.019,11.019,12400.0
2013-09-25 10:10:00,12.75,12.76,12.74,12.74,3600.0,11.019,11.0277,11.0104,11.0104,3600.0
2013-09-25 10:15:00,12.75,12.75,12.73,12.73,7600.0,11.019,11.019,11.0017,11.0017,7600.0
2013-09-25 10:20:00,12.74,12.74,12.73,12.74,4400.0,11.0104,11.0104,11.0017,11.0104,4400.0
2013-09-25 10:25:00,12.74,12.76,12.74,12.75,6400.0,11.0104,11.0277,11.0104,11.019,6400.0
2013-09-25 10:30:00,12.75,12.78,12.75,12.78,5200.0,11.019,11.045,11.019,11.045,5200.0
2013-09-25 10:35:00,12.77,12.77,12.77,12.77,3600.0,11.0363,11.0363,11.0363,11.0363,3600.0
2013-09-25 10:40:00,12.77,12.79,12.76,12.78,14000.0,11.0363,11.0536,11.0277,11.045,14000.0
2013-09-25 10:45:00,12.78,12.78,12.77,12.77,4000.0,11.045,11.045,11.0363,11.0363,4000.0
2013-09-25 10:50:00,12.77,12.77,12.75,12.75,7600.0,11.0363,11.0363,11.019,11.019,7600.0
2013-09-25 10:55:00,12.76,12.76,12.76,12.76,800.0,11.0277,11.0277,11.0277,11.0277,800.0
2013-09-25 11:00:00,12.77,12.77,12.74,12.74,19600.0,11.0363,11.0363,11.0104,11.0104,19600.0
2013-09-25 11:05:00,12.74,12.75,12.74,12.75,11200.0,11.0104,11.019,11.0104,11.019,11200.0
2013-09-25 11:10:00,12.76,12.76,12.74,12.75,10400.0,11.0277,11.0277,11.0104,11.019,10400.0
2013-09-25 11:15:00,12.76,12.78,12.76,12.77,15600.0,11.0277,11.045,11.0277,11.0363,15600.0
2013-09-25 11:20:00,12.77,12.77,12.75,12.76,5600.0,11.0363,11.0363,11.019,11.0277,5600.0
2013-09-25 11:25:00,12.76,12.77,12.76,12.77,9200.0,11.0277,11.0363,11.0277,11.0363,9200.0
2013-09-25 11:30:00,12.78,12.79,12.77,12.77,13600.0,11.045,11.0536,11.0363,11.0363,13600.0
2013-09-25 11:35:00,12.77,12.79,12.77,12.79,10000.0,11.0363,11.0536,11.0363,11.0536,10000.0
2013-09-25 11:40:00,12.79,12.79,12.77,12.79,6400.0,11.0536,11.0536,11.0363,11.0536,6400.0
2013-09-25 11:45:00,12.79,12.79,12.79,12.79,4800.0,11.0536,11.0536,11.0536,11.0536,4800.0
2013-09-25 11:50:00,12.79,12.8,12.79,12.8,11600.0,11.0536,11.0622,11.0536,11.0622,11600.0
2013-09-25 11:55:00,12.81,12.81,12.79,12.8,8400.0,11.0709,11.0709,11.0536,11.0622,8400.0
2013-09-25 12:00:00,12.8,12.8,12.78,12.78,6400.0,11.0622,11.0622,11.045,11.045,6400.0
2013-09-25 12:05:00,12.78,12.79,12.78,12.79,12400.0,11.045,11.0536,11.045,11.0536,12400.0
2013-09-25 12:10:00,12.79,12.8,12.79,12.79,4800.0,11.0536,11.0622,11.0536,11.0536,4800.0
2013-09-25 12:15:00,12.8,12.8,12.79,12.79,15600.0,11.0622,11.0622,11.0536,11.0536,15600.0
2013-09-25 12:20:00,12.79,12.79,12.76,12.76,16400.0,11.0536,11.0536,11.0277,11.0277,16400.0
2013-09-25 12:25:00,12.76,12.78,12.76,12.78,15600.0,11.0277,11.045,11.0277,11.045,15600.0
2013-09-25 12:30:00,12.79,12.79,12.78,12.79,20800.0,11.0536,11.0536,11.045,11.0536,20800.0
2013-09-25 12:35:00,12.79,12.79,12.77,12.77,13600.0,11.0536,11.0536,11.0363,11.0363,13600.0
2013-09-25 12:40:00,12.78,12.79,12.77,12.77,12400.0,11.045,11.0536,11.0363,11.0363,12400.0
2013-09-25 12:45:00,12.77,12.78,12.77,12.78,39200.0,11.0363,11.045,11.0363,11.045,39200.0
2013-09-25 12:50:00,12.78,12.78,12.76,12.76,12800.0,11.045,11.045,11.0277,11.0277,12800.0
2013-09-25 12:55:00,12.76,12.78,12.76,12.77,18400.0,11.0277,11.045,11.0277,11.0363,18400.0
2013-09-25 13:00:00,12.77,12.79,12.77,12.78,14800.0,11.0363,11.0536,11.0363,11.045,14800.0
2013-09-25 13:05:00,12.77,12.78,12.77,12.78,4000.0,11.0363,11.045,11.0363,11.045,4000.0
2013-09-25 13:10:00,12.78,12.79,12.78,12.78,11200.0,11.045,11.0536,11.045,11.045,11200.0
2013-09-25 13:15:00,12.79,12.79,12.77,12.77,5200.0,11.0536,11.0536,11.0363,11.0363,5200.0
2013-09-25 13:20:00,12.77,12.78,12.77,12.78,21600.0,11.0363,11.045,11.0363,11.045,21600.0
2013-09-25 13:25:00,12.77,12.78,12.76,12.76,11600.0,11.0363,11.045,11.0277,11.0277,11600.0
2013-09-25 13:30:00,12.76,12.76,12.73,12.74,14800.0,11.0277,11.0277,11.0017,11.0104,14800.0
2013-09-25 13:35:00,12.74,12.74,12.71,12.71,27200.0,11.0104,11.0104,10.9845,10.9845,27200.0
2013-09-25 13:40:00,12.71,12.72,12.71,12.71,9200.0,10.9845,10.9931,10.9845,10.9845,9200.0
2013-09-25 13:45:00,12.71,12.71,12.71,12.71,10800.0,10.9845,10.9845,10.9845,10.9845,10800.0
2013-09-25 13:50:00,12.72,12.72,12.71,12.71,19600.0,10.9931,10.9931,10.9845,10.9845,19600.0
2013-09-25 13:55:00,12.72,12.73,12.72,12.72,26000.0,10.9931,11.0017,10.9931,10.9931,26000.0
2013-09-25 14:00:00,12.73,12.73,12.72,12.72,9600.0,11.0017,11.0017,10.9931,10.9931,9600.0
2013-09-25 14:05:00,12.73,12.74,12.71,12.71,11600.0,11.0017,11.0104,10.9845,10.9845,11600.0
2013-09-25 14:10:00,12.71,12.72,12.7,12.72,26000.0,10.9845,10.9931,10.9758,10.9931,26000.0
2013-09-25 14:15:00,12.72,12.74,12.72,12.72,26400.0,10.9931,11.0104,10.9931,10.9931,26400.0
2013-09-25 14:20:00,12.72,12.73,12.71,12.71,18800.0,10.9931,11.0017,10.9845,10.9845,18800.0
2013-09-25 14:25:00,12.71,12.72,12.71,12.72,22800.0,10.9845,10.9931,10.9845,10.9931,22800.0
2013-09-25 14:30:00,12.72,12.72,12.7,12.7,26000.0,10.9931,10.9931,10.9758,10.9758,26000.0
2013-09-25 14:35:00,12.7,12.7,12.69,12.7,37600.0,10.9758,10.9758,10.9672,10.9758,37600.0
2013-09-25 14:40:00,12.7,12.7,12.7,12.7,37200.0,10.9758,10.9758,10.9758,10.9758,37200.0
2013-09-25 14:45:00,12.7,12.71,12.7,12.7,28000.0,10.9758,10.9845,10.9758,10.9758,28000.0
2013-09-25 14:50:00,12.7,12.7,12.7,12.7,12000.0,10.9758,10.9758,10.9758,10.9758,12000.0
2013-09-25 14:55:00,12.7,12.71,12.69,12.69,32000.0,10.9758,10.9845,10.9672,10.9672,32000.0
2013-09-25 15:00:00,12.69,12.71,12.69,12.71,32800.0,10.9672,10.9845,10.9672,10.9845,32800.0
2013-09-25 15:05:00,12.71,12.71,12.7,12.71,19200.0,10.9845,10.9845,10.9758,10.9845,19200.0
2013-09-25 15:10:00,12.71,12.71,12.71,12.71,68800.0,10.9845,10.9845,10.9845,10.9845,68800.0
2013-09-25 15:15:00,12.71,12.71,12.71,12.71,12800.0,10.9845,10.9845,10.9845,10.9845,12800.0
2013-09-25 15:20:00,12.71,12.71,12.7,12.71,34800.0,10.9845,10.9845,10.9758,10.9845,34800.0
2013-09-25 15:25:00,12.71,12.71,12.69,12.7,37200.0,10.9845,10.9845,10.9672,10.9758,37200.0
2013-09-25 15:30:00,12.7,12.7,12.69,12.69,45600.0,10.9758,10.9758,10.9672,10.9672,45600.0
2013-09-25 15:35:00,12.69,12.7,12.69,12.7,66800.0,10.9672,10.9758,10.9672,10.9758,66800.0
2013-09-25 15:40:00,12.7,12.71,12.7,12.7,48800.0,10.9758,10.9845,10.9758,10.9758,48800.0
2013-09-25 15:45:00,12.7,12.71,12.7,12.71,54800.0,10.9758,10.9845,10.9758,10.9845,54800.0
2013-09-25 15:50:00,12.71,12.71,12.69,12.7,78800.0,10.9845,10.9845,10.9672,10.9758,78800.0
2013-09-25 15:55:00,12.7,12.7,12.68,12.69,154400.0,10.9758,10.9758,10.9585,10.9672,154400.0
2013-09-26 09:30:00,12.88,12.88,12.71,12.79,26400.0,11.1314,11.1314,10.9845,11.0536,26400.0
2013-09-26 09:35:00,12.79,12.83,12.78,12.8,30800.0,11.0536,11.0882,11.045,11.0622,30800.0
2013-09-26 09:40:00,12.81,12.81,12.78,12.79,12000.0,11.0709,11.0709,11.045,11.0536,12000.0
2013-09-26 09:45:00,12.78,12.78,12.76,12.76,5600.0,11.045,11.045,11.0277,11.0277,5600.0
2013-09-26 09:50:00,12.75,12.75,12.72,12.73,8000.0,11.019,11.019,10.9931,11.0017,8000.0
2013-09-26 09:55:00,12.73,12.73,12.72,12.72,2000.0,11.0017,11.0017,10.9931,10.9931,2000.0
2013-09-26 10:00:00,12.71,12.75,12.71,12.75,17600.0,10.9845,11.019,10.9845,11.019,17600.0
2013-09-26 10:05:00,12.77,12.77,12.77,12.77,800.0,11.0363,11.0363,11.0363,11.0363,800.0
2013-09-26 10:10:00,12.77,12.77,12.75,12.75,8400.0,11.0363,11.0363,11.019,11.019,8400.0
2013-09-26 10:15:00,12.76,12.76,12.75,12.76,10400.0,11.0277,11.0277,11.019,11.0277,10400.0
2013-09-26 10:20:00,12.77,12.78,12.75,12.75,13600.0,11.0363,11.045,11.019,11.019,13600.0
2013-09-26 10:25:00,12.76,12.77,12.75,12.75,4800.0,11.0277,11.0363,11.019,11.019,4800.0
2013-09-26 10:30:00,12.76,12.77,12.75,12.76,16800.0,11.0277,11.0363,11.019,11.0277,16800.0
2013-09-26 10:35:00,12.76,12.76,12.74,12.76,18000.0,11.0277,11.0277,11.0104,11.0277,18000.0
2013-09-26 10:40:00,12.76,12.76,12.72,12.73,9200.0,11.0277,11.0277,10.9931,11.0017,9200.0
2013-09-26 10:45:00,12.72,12.72,12.7,12.72,13200.0,10.9931,10.9931,10.9758,10.9931,13200.0
2013-09-26 10:50:00,12.73,12.73,12.72,12.73,12000.0,11.0017,11.0017,10.9931,11.0017,12000.0
2013-09-26 10:55:00,12.73,12.73,12.72,12.72,4800.0,11.0017,11.0017,10.9931,10.9931,4800.0
2013-09-26 11:00:00,12.72,12.72,12.69,12.69,26800.0,10.9931,10.9931,10.9672,10.9672,26800.0
2013-09-26 11:05:00,12.7,12.7,12.7,12.7,4000.0,10.9758,10.9758,10.9758,10.9758,4000.0
2013-09-26 11:10:00,12.7,12.71,12.7,12.7,6800.0,10.9758,10.9845,10.9758,10.9758,6800.0
2013-09-26 11:15:00,12.7,12.7,12.69,12.69,12800.0,10.9758,10.9758,10.9672,10.9672,12800.0
2013-09-26 11:20:00,12.69,12.7,12.68,12.7,6800.0,10.9672,10.9758,10.9585,10.9758,6800.0
2013-09-26 11:25:00,12.7,12.71,12.7,12.71,13200.0,10.9758,10.9845,10.9758,10.9845,13200.0
2013-09-26 11:30:00,12.71,12.71,12.7,12.7,7200.0,10.9845,10.9845,10.9758,10.9758,7200.0
2013-09-26 11:35:00,12.71,12.71,12.69,12.71,78800.0,10.9845,10.9845,10.9672,10.9845,78800.0
2013-09-26 11:40:00,12.71,12.71,12.71,12.71,12000.0,10.9845,10.9845,10.9845,10.9845,12000.0
2013-09-26 11:45:00,12.71,12.71,12.71,12.71,20000.0,10.9845,10.9845,10.9845,10.9845,20000.0
2013-09-26 11:50:00,12.71,12.71,12.7,12.7,10800.0,10.9845,10.9845,10.9758,10.9758,10800.0
2013-09-26 11:55:00,12.7,12.71,12.7,12.71,24800.0,10.9758,10.9845,10.9758,10.9845,24800.0
2013-09-26 12:00:00,12.71,12.71,12.7,12.71,18800.0,10.9845,10.9845,10.9758,10.9845,18800.0
2013-09-26 12:05:00,12.71,12.71,12.7,12.71,26400.0,10.9845,10.9845,10.9758,10.9845,26400.0
2013-09-26 12:10:00,12.71,12.71,12.7,12.71,20800.0,10.9845,10.9845,10.9758,10.9845,20800.0
2013-09-26 12:15:00,12.71,12.71,12.69,12.7,25200.0,10.9845,10.9845,10.9672,10.9758,25200.0
2013-09-26 12:20:00,12.7,12.7,12.7,12.7,13600.0,10.9758,10.9758,10.9758,10.9758,13600.0
2013-09-26 12:25:00,12.71,12.71,12.71,12.71,10800.0,10.9845,10.9845,10.9845,10.9845,10800.0
2013-09-26 12:30:00,12.71,12.71,12.71,12.71,28400.0,10.9845,10.9845,10.9845,10.9845,28400.0
2013-09-26 12:35:00,12.71,12.71,12.7,12.7,50000.0,10.9845,10.9845,10.9758,10.9758,50000.0
2013-09-26 12:40:00,12.7,12.71,12.7,12.7,13200.0,10.9758,10.9845,10.9758,10.9758,13200.0
2013-09-26 12:45:00,12.7,12.71,12.7,12.71,45200.0,10.9758,10.9845,10.9758,10.9845,45200.0
2013-09-26 12:50:00,12.71,12.71,12.7,12.7,10800.0,10.9845,10.9845,10.9758,10.9758,10800.0
2013-09-26 12:55:00,12.71,12.71,12.7,12.7,9200.0,10.9845,10.9845,10.9758,10.9758,9200.0
2013-09-26 13:00:00,12.7,12.71,12.7,12.71,103200.0,10.9758,10.9845,10.9758,10.9845,103200.0
2013-09-26 13:05:00,12.71,12.72,12.71,12.72,6000.0,10.9845,10.9931,10.9845,10.9931,6000.0
2013-09-26 13:10:00,12.72,12.73,12.72,12.73,4000.0,10.9931,11.0017,10.9931,11.0017,4000.0
2013-09-26 13:15:00,12.74,12.74,12.74,12.74,800.0,11.0104,11.0104,11.0104,11.0104,800.0
2013-09-26 13:20:00,12.74,12.74,12.72,12.72,10400.0,11.0104,11.0104,10.9931,10.9931,10400.0
2013-09-26 13:25:00,12.72,12.73,12.72,12.73,8400.0,10.9931,11.0017,10.9931,11.0017,8400.0
2013-09-26 13:30:00,12.73,12.73,12.72,12.72,11200.0,11.0017,11.0017,10.9931,10.9931,11200.0
2013-09-26 13:35:00,12.72,12.72,12.7,12.7,12800.0,10.9931,10.9931,10.9758,10.9758,12800.0
2013-09-26 13:40:00,12.7,12.71,12.7,12.7,26400.0,10.9758,10.9845,10.9758,10.9758,26400.0
2013-09-26 13:45:00,12.7,12.71,12.7,12.71,10400.0,10.9758,10.9845,10.9758,10.9845,10400.0
2013-09-26 13:50:00,12.71,12.71,12.71,12.71,2400.0,10.9845,10.9845,10.9845,10.9845,2400.0
2013-09-26 13:55:00,12.71,12.72,12.7,12.7,14000.0,10.9845,10.9931,10.9758,10.9758,14000.0
2013-09-26 14:00:00,12.7,12.71,12.69,12.69,14800.0,10.9758,10.9845,10.9672,10.9672,14800.0
2013-09-26 14:05:00,12.69,12.69,12.69,12.69,8800.0,10.9672,10.9672,10.9672,10.9672,8800.0
2013-09-26 14:10:00,12.7,12.71,12.69,12.7,14800.0,10.9758,10.9845,10.9672,10.9758,14800.0
2013-09-26 14:15:00,12.7,12.7,12.68,12.69,15200.0,10.9758,10.9758,10.9585,10.9672,15200.0
2013-09-26 14:20:00,12.68,12.69,12.67,12.68,16000.0,10.9585,10.9672,10.9499,10.9585,16000.0
2013-09-26 14:25:00,12.68,12.7,12.68,12.69,14400.0,10.9585,10.9758,10.9585,10.9672,14400.0
2013-09-26 14:30:00,12.69,12.69,12.69,12.69,6000.0,10.9672,10.9672,10.9672,10.9672,6000.0
2013-09-26 14:35:00,12.69,12.69,12.69,12.69,10400.0,10.9672,10.9672,10.9672,10.9672,10400.0
2013-09-26 14:40:00,12.69,12.69,12.67,12.69,36400.0,10.9672,10.9672,10.9499,10.9672,36400.0
2013-09-26 14:45:00,12.69,12.69,12.68,12.69,31600.0,10.9672,10.9672,10.9585,10.9672,31600.0
2013-09-26 14:50:00,12.69,12.7,12.69,12.69,32800.0,10.9672,10.9758,10.9672,10.9672,32800.0
2013-09-26 14:55:00,12.69,12.7,12.69,12.7,22000.0,10.9672,10.9758,10.9672,10.9758,22000.0
2013-09-26 15:00:00,12.69,12.7,12.69,12.69,16800.0,10.9672,10.9758,10.9672,10.9672,16800.0
2013-09-26 15:05:00,12.69,12.7,12.69,12.7,20800.0,10.9672,10.9758,10.9672,10.9758,20800.0
2013-09-26 15:10:00,12.7,12.7,12.68,12.69,20000.0,10.9758,10.9758,10.9585,10.9672,20000.0
2013-09-26 15:15:00,12.69,12.7,12.69,12.69,15200.0,10.9672,10.9758,10.9672,10.9672,15200.0
2013-09-26 15:20:00,12.69,12.69,12.68,12.69,19200.0,10.9672,10.9672,10.9585,10.9672,19200.0
2013-09-26 15:25:00,12.69,12.7,12.69,12.69,20000.0,10.9672,10.9758,10.9672,10.9672,20000.0
2013-09-26 15:30:00,12.69,12.71,12.69,12.69,31200.0,10.9672,10.9845,10.9672,10.9672,31200.0
2013-09-26 15:35:00,12.69,12.7,12.69,12.7,27600.0,10.9672,10.9758,10.9672,10.9758,27600.0
2013-09-26 15:40:00,12.7,12.7,12.69,12.7,20400.0,10.9758,10.9758,10.9672,10.9758,20400.0
2013-09-26 15:45:00,12.7,12.71,12.69,12.7,22400.0,10.9758,10.9845,10.9672,10.9758,22400.0
2013-09-26 15:50:00,12.7,12.7,12.69,12.7,60800.0,10.9758,10.9758,10.9672,10.9758,60800.0
2013-09-26 15:55:00,12.7,12.72,12.7,12.72,95200.0,10.9758,10.9931,10.9758,10.9931,95200.0
2013-09-27 09:30:00,12.63,12.67,12.58,12.65,39200.0,10.9153,10.9499,10.8721,10.9326,39200.0
2013-09-27 09:35:00,12.68,12.68,12.63,12.63,20400.0,10.9585,10.9585,10.9153,10.9153,20400.0
2013-09-27 09:40:00,12.63,12.7,12.63,12.7,15200.0,10.9153,10.9758,10.9153,10.9758,15200.0
2013-09-27 09:45:00,12.69,12.7,12.67,12.69,11200.0,10.9672,10.9758,10.9499,10.9672,11200.0
2013-09-27 09:50:00,12.7,12.7,12.68,12.7,16400.0,10.9758,10.9758,10.9585,10.9758,16400.0
2013-09-27 09:55:00,12.69,12.69,12.67,12.68,26000.0,10.9672,10.9672,10.9499,10.9585,26000.0
2013-09-27 10:00:00,12.68,12.69,12.68,12.69,12800.0,10.9585,10.9672,10.9585,10.9672,12800.0
2013-09-27 10:05:00,12.69,12.7,12.69,12.7,3600.0,10.9672,10.9758,10.9672,10.9758,3600.0
2013-09-27 10:10:00,12.7,12.7,12.69,12.7,15200.0,10.9758,10.9758,10.9672,10.9758,15200.0
2013-09-27 10:15:00,12.7,12.71,12.69,12.7,20800.0,10.9758,10.9845,10.9672,10.9758,20800.0
2013-09-27 10:20:00,12.7,12.71,12.7,12.7,19200.0,10.9758,10.9845,10.9758,10.9758,19200.0
2013-09-27 10:25:00,12.71,12.72,12.7,12.72,13600.0,10.9845,10.9931,10.9758,10.9931,13600.0
2013-09-27 10:30:00,12.71,12.73,12.71,12.72,22000.0,10.9845,11.0017,10.9845,10.9931,22000.0
2013-09-27 10:35:00,12.72,12.74,12.72,12.74,12000.0,10.9931,11.0104,10.9931,11.0104,12000.0
2013-09-27 10:40:00,12.74,12.74,12.73,12.73,17600.0,11.0104,11.0104,11.0017,11.0017,17600.0
2013-09-27 10:45:00,12.74,12.74,12.73,12.74,32000.0,11.0104,11.0104,11.0017,11.0104,32000.0
2013-09-27 10:50:00,12.73,12.73,12.73,12.73,2000.0,11.0017,11.0017,11.0017,11.0017,2000.0
2013-09-27 10:55:00,12.73,12.74,12.73,12.74,12400.0,11.0017,11.0104,11.0017,11.0104,12400.0
2013-09-27 11:00:00,12.74,12.75,12.74,12.74,34000.0,11.0104,11.019,11.0104,11.0104,34000.0
2013-09-27 11:05:00,12.74,12.75,12.74,12.74,27200.0,11.0104,11.019,11.0104,11.0104,27200.0
2013-09-27 11:10:00,12.74,12.76,12.74,12.75,32800.0,11.0104,11.0277,11.0104,11.019,32800.0
2013-09-27 11:15:00,12.75,12.75,12.73,12.73,12400.0,11.019,11.019,11.0017,11.0017,12400.0
2013-09-27 11:20:00,12.73,12.75,12.73,12.75,15200.0,11.0017,11.019,11.0017,11.019,15200.0
2013-09-27 11:25:00,12.75,12.77,12.75,12.77,19200.0,11.019,11.0363,11.019,11.0363,19200.0
2013-09-27 11:30:00,12.77,12.78,12.76,12.77,17200.0,11.0363,11.045,11.0277,11.0363,17200.0
2013-09-27 11:35:00,12.77,12.79,12.77,12.78,30800.0,11.0363,11.0536,11.0363,11.045,30800.0
2013-09-27 11:40:00,12.77,12.78,12.77,12.78,7200.0,11.0363,11.045,11.0363,11.045,7200.0
2013-09-27 11:45:00,12.78,12.78,12.77,12.78,24000.0,11.045,11.045,11.0363,11.045,24000.0
2013-09-27 11:50:00,12.77,12.78,12.77,12.78,8800.0,11.0363,11.045,11.0363,11.045,8800.0
2013-09-27 11:55:00,12.78,12.78,12.77,12.78,49200.0,11.045,11.045,11.0363,11.045,49200.0
2013-09-27 12:00:00,12.78,12.79,12.78,12.79,10800.0,11.045,11.0536,11.045,11.0536,10800.0
2013-09-27 12:05:00,12.79,12.79,12.78,12.78,14400.0,11.0536,11.0536,11.045,11.045,14400.0
2013-09-27 12:10:00,12.78,12.78,12.78,12.78,12400.0,11.045,11.045,11.045,11.045,12400.0
2013-09-27 12:15:00,12.78,12.8,12.78,12.8,17600.0,11.045,11.0622,11.045,11.0622,17600.0
2013-09-27 12:20:00,12.8,12.81,12.8,12.8,28800.0,11.0622,11.0709,11.0622,11.0622,28800.0
2013-09-27 12:25:00,12.8,12.81,12.8,12.81,20400.0,11.0622,11.0709,11.0622,11.0709,20400.0
2013-09-27 12:30:00,12.81,12.81,12.8,12.81,28400.0,11.0709,11.0709,11.0622,11.0709,28400.0
2013-09-27 12:35:00,12.81,12.81,12.8,12.8,18400.0,11.0709,11.0709,11.0622,11.0622,18400.0
2013-09-27 12:40:00,12.8,12.81,12.8,12.8,18000.0,11.0622,11.0709,11.0622,11.0622,18000.0
2013-09-27 12:45:00,12.8,12.81,12.8,12.8,16400.0,11.0622,11.0709,11.0622,11.0622,16400.0
2013-09-27 12:50:00,12.8,12.81,12.8,12.81,11600.0,11.0622,11.0709,11.0622,11.0709,11600.0
2013-09-27 12:55:00,12.81,12.82,12.81,12.82,28400.0,11.0709,11.0795,11.0709,11.0795,28400.0
2013-09-27 13:00:00,12.82,12.83,12.82,12.83,18000.0,11.0795,11.0882,11.0795,11.0882,18000.0
2013-09-27 13:05:00,12.83,12.84,12.83,12.84,25200.0,11.0882,11.0968,11.0882,11.0968,25200.0
2013-09-27 13:10:00,12.84,12.84,12.83,12.84,20000.0,11.0968,11.0968,11.0882,11.0968,20000.0
2013-09-27 13:15:00,12.84,12.84,12.83,12.83,11200.0,11.0968,11.0968,11.0882,11.0882,11200.0
2013-09-27 13:20:00,12.83,12.83,12.8,12.8,16000.0,11.0882,11.0882,11.0622,11.0622,16000.0
2013-09-27 13:25:00,12.8,12.8,12.8,12.8,6400.0,11.0622,11.0622,11.0622,11.0622,6400.0
2013-09-27 13:30:00,12.8,12.82,12.8,12.81,23600.0,11.0622,11.0795,11.0622,11.0709,23600.0
2013-09-27 13:35:00,12.82,12.82,12.82,12.82,6000.0,11.0795,11.0795,11.0795,11.0795,6000.0
2013-09-27 13:40:00,12.82,12.83,12.82,12.82,12800.0,11.0795,11.0882,11.0795,11.0795,12800.0
2013-09-27 13:45:00,12.83,12.83,12.82,12.83,5200.0,11.0882,11.0882,11.0795,11.0882,5200.0
2013-09-27 13:50:00,12.83,12.83,12.82,12.82,12800.0,11.0882,11.0882,11.0795,11.0795,12800.0
2013-09-27 13:55:00,12.82,12.82,12.8,12.81,26400.0,11.0795,11.0795,11.0622,11.0709,26400.0
2013-09-27 14:00:00,12.81,12.81,12.81,12.81,17600.0,11.0709,11.0709,11.0709,11.0709,17600.0
2013-09-27 14:05:00,12.81,12.81,12.8,12.8,9600.0,11.0709,11.0709,11.0622,11.0622,9600.0
2013-09-27 14:10:00,12.8,12.81,12.8,12.8,10400.0,11.0622,11.0709,11.0622,11.0622,10400.0
2013-09-27 14:15:00,12.81,12.81,12.79,12.8,20800.0,11.0709,11.0709,11.0536,11.0622,20800.0
2013-09-27 14:20:00,12.8,12.8,12.79,12.79,9200.0,11.0622,11.0622,11.0536,11.0536,9200.0
2013-09-27 14:25:00,12.79,12.79,12.79,12.79,21600.0,11.0536,11.0536,11.0536,11.0536,21600.0
2013-09-27 14:30:00,12.8,12.8,12.78,12.79,18000.0,11.0622,11.0622,11.045,11.0536,18000.0
2013-09-27 14:35:00,12.79,12.79,12.78,12.79,15600.0,11.0536,11.0536,11.045,11.0536,15600.0
2013-09-27 14:40:00,12.79,12.79,12.78,12.78,3600.0,11.0536,11.0536,11.045,11.045,3600.0
2013-09-27 14:45:00,12.78,12.79,12.78,12.79,23200.0,11.045,11.0536,11.045,11.0536,23200.0
2013-09-27 14:50:00,12.79,12.81,12.79,12.81,59600.0,11.0536,11.0709,11.0536,11.0709,59600.0
2013-09-27 14:55:00,12.81,12.81,12.79,12.8,16800.0,11.0709,11.0709,11.0536,11.0622,16800.0
2013-09-27 15:00:00,12.8,12.8,12.79,12.79,13600.0,11.0622,11.0622,11.0536,11.0536,13600.0
2013-09-27 15:05:00,12.79,12.8,12.79,12.8,27600.0,11.0536,11.0622,11.0536,11.0622,27600.0
2013-09-27 15:10:00,12.8,12.81,12.8,12.81,28400.0,11.0622,11.0709,11.0622,11.0709,28400.0
2013-09-27 15:15:00,12.8,12.81,12.8,12.8,25600.0,11.0622,11.0709,11.0622,11.0622,25600.0
2013-09-27 15:20:00,12.81,12.81,12.8,12.81,45200.0,11.0709,11.0709,11.0622,11.0709,45200.0
2013-09-27 15:25:00,12.81,12.82,12.8,12.8,34000.0,11.0709,11.0795,11.0622,11.0622,34000.0
2013-09-27 15:30:00,12.8,12.81,12.8,12.81,31200.0,11.0622,11.0709,11.0622,11.0709,31200.0
2013-09-27 15:35:00,12.8,12.82,12.8,12.81,68800.0,11.0622,11.0795,11.0622,11.0709,68800.0
2013-09-27 15:40:00,12.81,12.84,12.8,12.83,84000.0,11.0709,11.0968,11.0622,11.0882,84000.0
2013-09-27 15:45:00,12.82,12.83,12.8,12.81,42400.0,11.0795,11.0882,11.0622,11.0709,42400.0
2013-09-27 15:50:00,12.8,12.82,12.8,12.82,86400.0,11.0622,11.0795,11.0622,11.0795,86400.0
2013-09-27 15:55:00,12.82,12.84,12.81,12.81,139200.0,11.0795,11.0968,11.0709,11.0709,139200.0
2013-09-30 09:30:00,12.74,12.81,12.66,12.79,13600.0,11.0104,11.0709,10.9413,11.0536,13600.0
2013-09-30 09:35:00,12.78,12.78,12.71,12.72,18800.0,11.045,11.045,10.9845,10.9931,18800.0
2013-09-30 09:40:00,12.74,12.77,12.74,12.74,18000.0,11.0104,11.0363,11.0104,11.0104,18000.0
2013-09-30 09:45:00,12.74,12.74,12.73,12.73,14800.0,11.0104,11.0104,11.0017,11.0017,14800.0
2013-09-30 09:50:00,12.72,12.72,12.71,12.72,14800.0,10.9931,10.9931,10.9845,10.9931,14800.0
2013-09-30 09:55:00,12.73,12.74,12.72,12.74,5200.0,11.0017,11.0104,10.9931,11.0104,5200.0
2013-09-30 10:00:00,12.73,12.74,12.73,12.74,6800.0,11.0017,11.0104,11.0017,11.0104,6800.0
2013-09-30 10:05:00,12.73,12.74,12.7,12.7,11200.0,11.0017,11.0104,10.9758,10.9758,11200.0
2013-09-30 10:10:00,12.71,12.72,12.71,12.71,38400.0,10.9845,10.9931,10.9845,10.9845,38400.0
2013-09-30 10:15:00,12.71,12.72,12.71,12.72,9200.0,10.9845,10.9931,10.9845,10.9931,9200.0
2013-09-30 10:20:00,12.72,12.72,12.71,12.71,6800.0,10.9931,10.9931,10.9845,10.9845,6800.0
2013-09-30 10:25:00,12.71,12.73,12.71,12.73,10400.0,10.9845,11.0017,10.9845,11.0017,10400.0
2013-09-30 10:30:00,12.73,12.73,12.71,12.71,8800.0,11.0017,11.0017,10.9845,10.9845,8800.0
2013-09-30 10:35:00,12.72,12.73,12.72,12.73,16000.0,10.9931,11.0017,10.9931,11.0017,16000.0
2013-09-30 10:40:00,12.73,12.75,12.73,12.74,19200.0,11.0017,11.019,11.0017,11.0104,19200.0
2013-09-30 10:45:00,12.76,12.76,12.73,12.73,6000.0,11.0277,11.0277,11.0017,11.0017,6000.0
2013-09-30 10:50:00,12.73,12.75,12.72,12.75,31200.0,11.0017,11.019,10.9931,11.019,31200.0
2013-09-30 10:55:00,12.74,12.75,12.74,12.74,4800.0,11.0104,11.019,11.0104,11.0104,4800.0
2013-09-30 11:00:00,12.75,12.75,12.74,12.74,13200.0,11.019,11.019,11.0104,11.0104,13200.0
2013-09-30 11:05:00,12.74,12.75,12.74,12.75,9200.0,11.0104,11.019,11.0104,11.019,9200.0
2013-09-30 11:10:00,12.74,12.76,12.73,12.74,42000.0,11.0104,11.0277,11.0017,11.0104,42000.0
2013-09-30 11:15:00,12.74,12.76,12.74,12.75,25200.0,11.0104,11.0277,11.0104,11.019,25200.0
2013-09-30 11:20:00,12.76,12.77,12.75,12.75,6000.0,11.0277,11.0363,11.019,11.019,6000.0
2013-09-30 11:25:00,12.76,12.79,12.76,12.79,4000.0,11.0277,11.0536,11.0277,11.0536,4000.0
2013-09-30 11:30:00,12.79,12.79,12.77,12.78,28800.0,11.0536,11.0536,11.0363,11.045,28800.0
2013-09-30 11:35:00,12.78,12.78,12.78,12.78,0.0,11.045,11.045,11.045,11.045,0.0
2013-09-30 11:40:00,12.77,12.78,12.77,12.77,7200.0,11.0363,11.045,11.0363,11.0363,7200.0
2013-09-30 11:45:00,12.77,12.78,12.76,12.76,8800.0,11.0363,11.045,11.0277,11.0277,8800.0
2013-09-30 11:50:00,12.76,12.76,12.74,12.74,2800.0,11.0277,11.0277,11.0104,11.0104,2800.0
2013-09-30 11:55:00,12.75,12.78,12.75,12.78,8800.0,11.019,11.045,11.019,11.045,8800.0
2013-09-30 12:00:00,12.78,12.78,12.75,12.75,7200.0,11.045,11.045,11.019,11.019,7200.0
2013-09-30 12:05:00,12.75,12.75,12.75,12.75,5200.0,11.019,11.019,11.019,11.019,5200.0
2013-09-30 12:10:00,12.75,12.77,12.75,12.77,15200.0,11.019,11.0363,11.019,11.0363,15200.0
2013-09-30 12:15:00,12.77,12.78,12.76,12.77,31200.0,11.0363,11.045,11.0277,11.0363,31200.0
2013-09-30 12:20:00,12.77,12.77,12.76,12.76,1600.0,11.0363,11.0363,11.0277,11.0277,1600.0
2013-09-30 12:25:00,12.76,12.76,12.75,12.76,5200.0,11.0277,11.0277,11.019,11.0277,5200.0
2013-09-30 12:30:00,12.77,12.78,12.77,12.77,6000.0,11.0363,11.045,11.0363,11.0363,6000.0
2013-09-30 12:35:00,12.78,12.78,12.78,12.78,7200.0,11.045,11.045,11.045,11.045,7200.0
2013-09-30 12:40:00,12.78,12.8,12.78,12.8,23600.0,11.045,11.0622,11.045,11.0622,23600.0
2013-09-30 12:45:00,12.8,12.8,12.8,12.8,12400.0,11.0622,11.0622,11.0622,11.0622,12400.0
2013-09-30 12:50:00,12.8,12.82,12.8,12.81,27200.0,11.0622,11.0795,11.0622,11.0709,27200.0
2013-09-30 12:55:00,12.81,12.81,12.81,12.81,3200.0,11.0709,11.0709,11.0709,11.0709,3200.0
2013-09-30 13:00:00,12.81,12.81,12.81,12.81,2800.0,11.0709,11.0709,11.0709,11.0709,2800.0
2013-09-30 13:05:00,12.81,12.81,12.81,12.81,5600.0,11.0709,11.0709,11.0709,11.0709,5600.0
2013-09-30 13:10:00,12.81,12.81,12.79,12.79,5600.0,11.0709,11.0709,11.0536,11.0536,5600.0
2013-09-30 13:15:00,12.8,12.82,12.8,12.81,18800.0,11.0622,11.0795,11.0622,11.0709,18800.0
2013-09-30 13:20:00,12.82,12.82,12.8,12.8,44800.0,11.0795,11.0795,11.0622,11.0622,44800.0
2013-09-30 13:25:00,12.8,12.81,12.8,12.81,8800.0,11.0622,11.0709,11.0622,11.0709,8800.0
2013-09-30 13:30:00,12.81,12.82,12.81,12.82,5200.0,11.0709,11.0795,11.0709,11.0795,5200.0
2013-09-30 13:35:00,12.82,12.82,12.8,12.8,7200.0,11.0795,11.0795,11.0622,11.0622,7200.0
2013-09-30 13:40:00,12.81,12.81,12.79,12.81,3600.0,11.0709,11.0709,11.0536,11.0709,3600.0
2013-09-30 13:45:00,12.81,12.81,12.81,12.81,6800.0,11.0709,11.0709,11.0709,11.0709,6800.0
2013-09-30 13:50:00,12.81,12.81,12.81,12.81,3200.0,11.0709,11.0709,11.0709,11.0709,3200.0
2013-09-30 13:55:00,12.8,12.8,12.79,12.79,4800.0,11.0622,11.0622,11.0536,11.0536,4800.0
2013-09-30 14:00:00,12.8,12.8,12.79,12.8,16400.0,11.0622,11.0622,11.0536,11.0622,16400.0
2013-09-30 14:05:00,12.8,12.81,12.79,12.81,8000.0,11.0622,11.0709,11.0536,11.0709,8000.0
2013-09-30 14:10:00,12.81,12.82,12.79,12.81,13600.0,11.0709,11.0795,11.0536,11.0709,13600.0
2013-09-30 14:15:00,12.8,12.81,12.79,12.81,8000.0,11.0622,11.0709,11.0536,11.0709,8000.0
2013-09-30 14:20:00,12.8,12.8,12.79,12.8,5600.0,11.0622,11.0622,11.0536,11.0622,5600.0
2013-09-30 14:25:00,12.8,12.81,12.8,12.81,10400.0,11.0622,11.0709,11.0622,11.0709,10400.0
2013-09-30 14:30:00,12.81,12.81,12.81,12.81,8400.0,11.0709,11.0709,11.0709,11.0709,8400.0
2013-09-30 14:35:00,12.82,12.82,12.8,12.8,6000.0,11.0795,11.0795,11.0622,11.0622,6000.0
2013-09-30 14:40:00,12.8,12.81,12.8,12.81,14400.0,11.0622,11.0709,11.0622,11.0709,14400.0
2013-09-30 14:45:00,12.81,12.83,12.81,12.83,2800.0,11.0709,11.0882,11.0709,11.0882,2800.0
2013-09-30 14:50:00,12.83,12.83,12.82,12.83,12000.0,11.0882,11.0882,11.0795,11.0882,12000.0
2013-09-30 14:55:00,12.83,12.83,12.81,12.82,28800.0,11.0882,11.0882,11.0709,11.0795,28800.0
2013-09-30 15:00:00,12.81,12.82,12.81,12.81,22000.0,11.0709,11.0795,11.0709,11.0709,22000.0
2013-09-30 15:05:00,12.81,12.82,12.81,12.81,17600.0,11.0709,11.0795,11.0709,11.0709,17600.0
2013-09-30 15:10:00,12.81,12.81,12.8,12.8,44000.0,11.0709,11.0709,11.0622,11.0622,44000.0
2013-09-30 15:15:00,12.8,12.81,12.8,12.81,34800.0,11.0622,11.0709,11.0622,11.0709,34800.0
2013-09-30 15:20:00,12.81,12.81,12.8,12.81,14800.0,11.0709,11.0709,11.0622,11.0709,14800.0
2013-09-30 15:25:00,12.81,12.81,12.8,12.8,18000.0,11.0709,11.0709,11.0622,11.0622,18000.0
2013-09-30 15:30:00,12.8,12.8,12.79,12.79,39600.0,11.0622,11.0622,11.0536,11.0536,39600.0
2013-09-30 15:35:00,12.8,12.8,12.79,12.79,36800.0,11.0622,11.0622,11.0536,11.0536,36800.0
2013-09-30 15:40:00,12.79,12.79,12.78,12.79,20000.0,11.0536,11.0536,11.045,11.0536,20000.0
2013-09-30 15:45:00,12.79,12.81,12.78,12.79,47600.0,11.0536,11.0709,11.045,11.0536,47600.0
2013-09-30 15:50:00,12.79,12.81,12.78,12.8,98400.0,11.0536,11.0709,11.045,11.0622,98400.0
2013-09-30 15:55:00,12.8,12.81,12.79,12.8,265200.0,11.0622,11.0709,11.0536,11.0622,265200.0
2013-10-01 09:30:00,12.79,12.84,12.79,12.83,54000.0,11.0536,11.0968,11.0536,11.0882,54000.0
2013-10-01 09:35:00,12.83,12.9,12.83,12.87,34800.0,11.0882,11.1487,11.0882,11.1227,34800.0
2013-10-01 09:40:00,12.87,12.88,12.87,12.88,5600.0,11.1227,11.1314,11.1227,11.1314,5600.0
2013-10-01 09:45:00,12.88,12.88,12.86,12.87,22800.0,11.1314,11.1314,11.1141,11.1227,22800.0
2013-10-01 09:50:00,12.87,12.92,12.87,12.92,46000.0,11.1227,11.166,11.1227,11.166,46000.0
2013-10-01 09:55:00,12.92,12.92,12.88,12.88,8800.0,11.166,11.166,11.1314,11.1314,8800.0
2013-10-01 10:00:00,12.88,12.94,12.88,12.92,26400.0,11.1314,11.1832,11.1314,11.166,26400.0
2013-10-01 10:05:00,12.92,12.92,12.91,12.92,17600.0,11.166,11.166,11.1573,11.166,17600.0
2013-10-01 10:10:00,12.92,12.92,12.89,12.9,37200.0,11.166,11.166,11.14,11.1487,37200.0
2013-10-01 10:15:00,12.91,12.95,12.91,12.94,40000.0,11.1573,11.1919,11.1573,11.1832,40000.0
2013-10-01 10:20:00,12.94,12.96,12.94,12.96,20400.0,11.1832,11.2005,11.1832,11.2005,20400.0
2013-10-01 10:25:00,12.96,12.97,12.94,12.94,23600.0,11.2005,11.2092,11.1832,11.1832,23600.0
2013-10-01 10:30:00,12.95,12.95,12.93,12.94,22800.0,11.1919,11.1919,11.1746,11.1832,22800.0
2013-10-01 10:35:00,12.95,12.95,12.92,12.93,9200.0,11.1919,11.1919,11.166,11.1746,9200.0
2013-10-01 10:40:00,12.93,12.93,12.92,12.92,7200.0,11.1746,11.1746,11.166,11.166,7200.0
2013-10-01 10:45:00,12.91,12.91,12.89,12.89,18400.0,11.1573,11.1573,11.14,11.14,18400.0
2013-10-01 10:50:00,12.89,12.9,12.88,12.9,25600.0,11.14,11.1487,11.1314,11.1487,25600.0
2013-10-01 10:55:00,12.9,12.92,12.9,12.9,23600.0,11.1487,11.166,11.1487,11.1487,23600.0
2013-10-01 11:00:00,12.9,12.9,12.89,12.89,7200.0,11.1487,11.1487,11.14,11.14,7200.0
2013-10-01 11:05:00,12.89,12.9,12.89,12.89,13600.0,11.14,11.1487,11.14,11.14,13600.0
2013-10-01 11:10:00,12.88,12.9,12.88,12.89,14800.0,11.1314,11.1487,11.1314,11.14,14800.0
2013-10-01 11:15:00,12.89,12.89,12.89,12.89,4000.0,11.14,11.14,11.14,11.14,4000.0
2013-10-01 11:20:00,12.89,12.89,12.88,12.89,9600.0,11.14,11.14,11.1314,11.14,9600.0
2013-10-01 11:25:00,12.89,12.9,12.89,12.9,42400.0,11.14,11.1487,11.14,11.1487,42400.0
2013-10-01 11:30:00,12.9,12.93,12.9,12.93,11200.0,11.1487,11.1746,11.1487,11.1746,11200.0
2013-10-01 11:35:00,12.93,12.93,12.92,12.92,12000.0,11.1746,11.1746,11.166,11.166,12000.0
2013-10-01 11:40:00,12.92,12.94,12.92,12.93,7600.0,11.166,11.1832,11.166,11.1746,7600.0
2013-10-01 11:45:00,12.93,12.94,12.93,12.93,12800.0,11.1746,11.1832,11.1746,11.1746,12800.0
2013-10-01 11:50:00,12.93,12.93,12.92,12.92,15600.0,11.1746,11.1746,11.166,11.166,15600.0
2013-10-01 11:55:00,12.91,12.91,12.9,12.91,10000.0,11.1573,11.1573,11.1487,11.1573,10000.0
2013-10-01 12:00:00,12.91,12.93,12.91,12.92,26000.0,11.1573,11.1746,11.1573,11.166,26000.0
2013-10-01 12:05:00,12.92,12.93,12.92,12.92,15200.0,11.166,11.1746,11.166,11.166,15200.0
2013-10-01 12:10:00,12.92,12.93,12.92,12.93,9200.0,11.166,11.1746,11.166,11.1746,9200.0
2013-10-01 12:15:00,12.92,12.93,12.92,12.93,9600.0,11.166,11.1746,11.166,11.1746,9600.0
2013-10-01 12:20:00,12.93,12.94,12.93,12.94,18400.0,11.1746,11.1832,11.1746,11.1832,18400.0
2013-10-01 12:25:00,12.93,12.95,12.92,12.93,22800.0,11.1746,11.1919,11.166,11.1746,22800.0
2013-10-01 12:30:00,12.93,12.93,12.92,12.93,26800.0,11.1746,11.1746,11.166,11.1746,26800.0
2013-10-01 12:35:00,12.93,12.93,12.93,12.93,21200.0,11.1746,11.1746,11.1746,11.1746,21200.0
2013-10-01 12:40:00,12.93,12.93,12.93,12.93,5200.0,11.1746,11.1746,11.1746,11.1746,5200.0
2013-10-01 12:45:00,12.93,12.94,12.93,12.93,4400.0,11.1746,11.1832,11.1746,11.1746,4400.0
2013-10-01 12:50:00,12.93,12.93,12.91,12.91,12800.0,11.1746,11.1746,11.1573,11.1573,12800.0
2013-10-01 12:55:00,12.91,12.91,12.89,12.89,22000.0,11.1573,11.1573,11.14,11.14,22000.0
2013-10-01 13:00:00,12.9,12.9,12.9,12.9,10400.0,11.1487,11.1487,11.1487,11.1487,10400.0
2013-10-01 13:05:00,12.9,12.9,12.9,12.9,14000.0,11.1487,11.1487,11.1487,11.1487,14000.0
2013-10-01 13:10:00,12.91,12.91,12.9,12.91,127200.0,11.1573,11.1573,11.1487,11.1573,127200.0
2013-10-01 13:15:00,12.9,12.91,12.9,12.91,5600.0,11.1487,11.1573,11.1487,11.1573,5600.0
2013-10-01 13:20:00,12.91,12.91,12.9,12.91,12400.0,11.1573,11.1573,11.1487,11.1573,12400.0
2013-10-01 13:25:00,12.9,12.91,12.9,12.91,12400.0,11.1487,11.1573,11.1487,11.1573,12400.0
2013-10-01 13:30:00,12.91,12.91,12.9,12.9,7600.0,11.1573,11.1573,11.1487,11.1487,7600.0
2013-10-01 13:35:00,12.9,12.9,12.89,12.9,4400.0,11.1487,11.1487,11.14,11.1487,4400.0
2013-10-01 13:40:00,12.89,12.9,12.89,12.9,17200.0,11.14,11.1487,11.14,11.1487,17200.0
2013-10-01 13:45:00,12.9,12.91,12.9,12.9,11600.0,11.1487,11.1573,11.1487,11.1487,11600.0
2013-10-01 13:50:00,12.9,12.91,12.9,12.91,16800.0,11.1487,11.1573,11.1487,11.1573,16800.0
2013-10-01 13:55:00,12.92,12.92,12.92,12.92,9200.0,11.166,11.166,11.166,11.166,9200.0
2013-10-01 14:00:00,12.92,12.92,12.89,12.89,18000.0,11.166,11.166,11.14,11.14,18000.0
2013-10-01 14:05:00,12.89,12.9,12.89,12.9,18400.0,11.14,11.1487,11.14,11.1487,18400.0
2013-10-01 14:10:00,12.9,12.9,12.89,12.89,12400.0,11.1487,11.1487,11.14,11.14,12400.0
2013-10-01 14:15:00,12.89,12.89,12.88,12.88,7200.0,11.14,11.14,11.1314,11.1314,7200.0
2013-10-01 14:20:00,12.88,12.88,12.87,12.87,15600.0,11.1314,11.1314,11.1227,11.1227,15600.0
2013-10-01 14:25:00,12.87,12.87,12.86,12.86,29600.0,11.1227,11.1227,11.1141,11.1141,29600.0
2013-10-01 14:30:00,12.87,12.88,12.87,12.88,41600.0,11.1227,11.1314,11.1227,11.1314,41600.0
2013-10-01 14:35:00,12.88,12.88,12.87,12.88,22000.0,11.1314,11.1314,11.1227,11.1314,22000.0
2013-10-01 14:40:00,12.88,12.88,12.88,12.88,31200.0,11.1314,11.1314,11.1314,11.1314,31200.0
2013-10-01 14:45:00,12.88,12.88,12.87,12.88,18000.0,11.1314,11.1314,11.1227,11.1314,18000.0
2013-10-01 14:50:00,12.88,12.89,12.88,12.89,28800.0,11.1314,11.14,11.1314,11.14,28800.0
2013-10-01 14:55:00,12.88,12.89,12.87,12.89,35600.0,11.1314,11.14,11.1227,11.14,35600.0
2013-10-01 15:00:00,12.88,12.88,12.88,12.88,18400.0,11.1314,11.1314,11.1314,11.1314,18400.0
2013-10-01 15:05:00,12.88,12.88,12.87,12.88,18400.0,11.1314,11.1314,11.1227,11.1314,18400.0
2013-10-01 15:10:00,12.88,12.9,12.88,12.89,38000.0,11.1314,11.1487,11.1314,11.14,38000.0
2013-10-01 15:15:00,12.89,12.9,12.89,12.89,19600.0,11.14,11.1487,11.14,11.14,19600.0
2013-10-01 15:20:00,12.89,12.89,12.88,12.89,23600.0,11.14,11.14,11.1314,11.14,23600.0
2013-10-01 15:25:00,12.89,12.9,12.89,12.9,32800.0,11.14,11.1487,11.14,11.1487,32800.0
2013-10-01 15:30:00,12.9,12.91,12.89,12.89,48000.0,11.1487,11.1573,11.14,11.14,48000.0
2013-10-01 15:35:00,12.89,12.91,12.89,12.9,49200.0,11.14,11.1573,11.14,11.1487,49200.0
2013-10-01 15:40:00,12.9,12.91,12.89,12.91,36000.0,11.1487,11.1573,11.14,11.1573,36000.0
2013-10-01 15:45:00,12.91,12.91,12.89,12.91,50400.0,11.1573,11.1573,11.14,11.1573,50400.0
2013-10-01 15:50:00,12.91,12.92,12.9,12.91,86800.0,11.1573,11.166,11.1487,11.1573,86800.0
2013-10-01 15:55:00,12.91,12.94,12.9,12.94,170000.0,11.1573,11.1832,11.1487,11.1832,170000.0
2013-10-02 09:30:00,12.82,12.82,12.76,12.79,36800.0,11.0795,11.0795,11.0277,11.0536,36800.0
2013-10-02 09:35:00,12.79,12.82,12.78,12.82,12000.0,11.0536,11.0795,11.045,11.0795,12000.0
2013-10-02 09:40:00,12.8,12.81,12.76,12.77,25200.0,11.0622,11.0709,11.0277,11.0363,25200.0
2013-10-02 09:45:00,12.78,12.78,12.76,12.77,23600.0,11.045,11.045,11.0277,11.0363,23600.0
2013-10-02 09:50:00,12.77,12.78,12.77,12.78,30800.0,11.0363,11.045,11.0363,11.045,30800.0
2013-10-02 09:55:00,12.77,12.79,12.76,12.79,21200.0,11.0363,11.0536,11.0277,11.0536,21200.0
2013-10-02 10:00:00,12.78,12.79,12.78,12.78,11200.0,11.045,11.0536,11.045,11.045,11200.0
2013-10-02 10:05:00,12.78,12.79,12.76,12.76,22000.0,11.045,11.0536,11.0277,11.0277,22000.0
2013-10-02 10:10:00,12.74,12.76,12.74,12.75,13200.0,11.0104,11.0277,11.0104,11.019,13200.0
2013-10-02 10:15:00,12.74,12.74,12.72,12.74,20400.0,11.0104,11.0104,10.9931,11.0104,20400.0
2013-10-02 10:20:00,12.74,12.75,12.72,12.73,22400.0,11.0104,11.019,10.9931,11.0017,22400.0
2013-10-02 10:25:00,12.73,12.75,12.73,12.74,12800.0,11.0017,11.019,11.0017,11.0104,12800.0
2013-10-02 10:30:00,12.73,12.75,12.72,12.74,22800.0,11.0017,11.019,10.9931,11.0104,22800.0
2013-10-02 10:35:00,12.74,12.74,12.74,12.74,4800.0,11.0104,11.0104,11.0104,11.0104,4800.0
2013-10-02 10:40:00,12.74,12.74,12.72,12.72,14400.0,11.0104,11.0104,10.9931,10.9931,14400.0
2013-10-02 10:45:00,12.72,12.72,12.71,12.71,15600.0,10.9931,10.9931,10.9845,10.9845,15600.0
2013-10-02 10:50:00,12.71,12.72,12.71,12.71,7600.0,10.9845,10.9931,10.9845,10.9845,7600.0
2013-10-02 10:55:00,12.72,12.74,12.71,12.72,22800.0,10.9931,11.0104,10.9845,10.9931,22800.0
2013-10-02 11:00:00,12.73,12.73,12.71,12.72,10000.0,11.0017,11.0017,10.9845,10.9931,10000.0
2013-10-02 11:05:00,12.72,12.73,12.72,12.72,6800.0,10.9931,11.0017,10.9931,10.9931,6800.0
2013-10-02 11:10:00,12.72,12.74,12.72,12.73,11600.0,10.9931,11.0104,10.9931,11.0017,11600.0
2013-10-02 11:15:00,12.73,12.75,12.73,12.74,16800.0,11.0017,11.019,11.0017,11.0104,16800.0
2013-10-02 11:20:00,12.74,12.74,12.72,12.72,16400.0,11.0104,11.0104,10.9931,10.9931,16400.0
2013-10-02 11:25:00,12.72,12.74,12.72,12.74,15200.0,10.9931,11.0104,10.9931,11.0104,15200.0
2013-10-02 11:30:00,12.74,12.75,12.74,12.74,13600.0,11.0104,11.019,11.0104,11.0104,13600.0
2013-10-02 11:35:00,12.74,12.74,12.72,12.72,11200.0,11.0104,11.0104,10.9931,10.9931,11200.0
2013-10-02 11:40:00,12.72,12.72,12.71,12.71,14400.0,10.9931,10.9931,10.9845,10.9845,14400.0
2013-10-02 11:45:00,12.71,12.73,12.71,12.73,9200.0,10.9845,11.0017,10.9845,11.0017,9200.0
2013-10-02 11:50:00,12.73,12.74,12.72,12.73,17600.0,11.0017,11.0104,10.9931,11.0017,17600.0
2013-10-02 11:55:00,12.74,12.74,12.72,12.73,6400.0,11.0104,11.0104,10.9931,11.0017,6400.0
2013-10-02 12:00:00,12.73,12.75,12.73,12.75,8000.0,11.0017,11.019,11.0017,11.019,8000.0
2013-10-02 12:05:00,12.75,12.75,12.74,12.74,6400.0,11.019,11.019,11.0104,11.0104,6400.0
2013-10-02 12:10:00,12.74,12.74,12.74,12.74,8000.0,11.0104,11.0104,11.0104,11.0104,8000.0
2013-10-02 12:15:00,12.74,12.75,12.74,12.75,10000.0,11.0104,11.019,11.0104,11.019,10000.0
2013-10-02 12:20:00,12.74,12.74,12.73,12.73,8400.0,11.0104,11.0104,11.0017,11.0017,8400.0
2013-10-02 12:25:00,12.74,12.74,12.73,12.74,6000.0,11.0104,11.0104,11.0017,11.0104,6000.0
2013-10-02 12:30:00,12.74,12.75,12.74,12.75,5200.0,11.0104,11.019,11.0104,11.019,5200.0
2013-10-02 12:35:00,12.74,12.74,12.74,12.74,2800.0,11.0104,11.0104,11.0104,11.0104,2800.0
2013-10-02 12:40:00,12.74,12.75,12.74,12.75,14000.0,11.0104,11.019,11.0104,11.019,14000.0
2013-10-02 12:45:00,12.75,12.77,12.75,12.75,20800.0,11.019,11.0363,11.019,11.019,20800.0
2013-10-02 12:50:00,12.76,12.76,12.75,12.76,2800.0,11.0277,11.0277,11.019,11.0277,2800.0
2013-10-02 12:55:00,12.75,12.75,12.74,12.74,6800.0,11.019,11.019,11.0104,11.0104,6800.0
2013-10-02 13:00:00,12.75,12.76,12.75,12.76,8000.0,11.019,11.0277,11.019,11.0277,8000.0
2013-10-02 13:05:00,12.76,12.77,12.76,12.76,17600.0,11.0277,11.0363,11.0277,11.0277,17600.0
2013-10-02 13:10:00,12.76,12.77,12.76,12.77,7600.0,11.0277,11.0363,11.0277,11.0363,7600.0
2013-10-02 13:15:00,12.77,12.77,12.76,12.77,16000.0,11.0363,11.0363,11.0277,11.0363,16000.0
2013-10-02 13:20:00,12.76,12.78,12.76,12.78,14000.0,11.0277,11.045,11.0277,11.045,14000.0
2013-10-02 13:25:00,12.78,12.79,12.78,12.79,12800.0,11.045,11.0536,11.045,11.0536,12800.0
2013-10-02 13:30:00,12.79,12.79,12.76,12.76,9600.0,11.0536,11.0536,11.0277,11.0277,9600.0
2013-10-02 13:35:00,12.76,12.77,12.75,12.75,20800.0,11.0277,11.0363,11.019,11.019,20800.0
2013-10-02 13:40:00,12.75,12.76,12.74,12.74,16800.0,11.019,11.0277,11.0104,11.0104,16800.0
2013-10-02 13:45:00,12.74,12.77,12.74,12.76,13600.0,11.0104,11.0363,11.0104,11.0277,13600.0
2013-10-02 13:50:00,12.76,12.76,12.76,12.76,10000.0,11.0277,11.0277,11.0277,11.0277,10000.0
2013-10-02 13:55:00,12.76,12.76,12.75,12.75,9600.0,11.0277,11.0277,11.019,11.019,9600.0
2013-10-02 14:00:00,12.74,12.75,12.74,12.75,12800.0,11.0104,11.019,11.0104,11.019,12800.0
2013-10-02 14:05:00,12.75,12.76,12.74,12.74,16400.0,11.019,11.0277,11.0104,11.0104,16400.0
2013-10-02 14:10:00,12.74,12.74,12.73,12.73,19200.0,11.0104,11.0104,11.0017,11.0017,19200.0
2013-10-02 14:15:00,12.74,12.74,12.74,12.74,15600.0,11.0104,11.0104,11.0104,11.0104,15600.0
2013-10-02 14:20:00,12.74,12.74,12.74,12.74,15600.0,11.0104,11.0104,11.0104,11.0104,15600.0
2013-10-02 14:25:00,12.74,12.74,12.74,12.74,6400.0,11.0104,11.0104,11.0104,11.0104,6400.0
2013-10-02 14:30:00,12.74,12.74,12.73,12.74,23200.0,11.0104,11.0104,11.0017,11.0104,23200.0
2013-10-02 14:35:00,12.73,12.73,12.72,12.72,18000.0,11.0017,11.0017,10.9931,10.9931,18000.0
2013-10-02 14:40:00,12.72,12.72,12.72,12.72,16400.0,10.9931,10.9931,10.9931,10.9931,16400.0
2013-10-02 14:45:00,12.72,12.73,12.72,12.72,16400.0,10.9931,11.0017,10.9931,10.9931,16400.0
2013-10-02 14:50:00,12.72,12.73,12.72,12.72,18800.0,10.9931,11.0017,10.9931,10.9931,18800.0
2013-10-02 14:55:00,12.72,12.74,12.72,12.73,24000.0,10.9931,11.0104,10.9931,11.0017,24000.0
2013-10-02 15:00:00,12.72,12.73,12.72,12.72,10400.0,10.9931,11.0017,10.9931,10.9931,10400.0
2013-10-02 15:05:00,12.72,12.73,12.72,12.72,14400.0,10.9931,11.0017,10.9931,10.9931,14400.0
2013-10-02 15:10:00,12.72,12.74,12.72,12.74,16000.0,10.9931,11.0104,10.9931,11.0104,16000.0
2013-10-02 15:15:00,12.74,12.74,12.73,12.73,13600.0,11.0104,11.0104,11.0017,11.0017,13600.0
2013-10-02 15:20:00,12.73,12.73,12.72,12.72,28800.0,11.0017,11.0017,10.9931,10.9931,28800.0
2013-10-02 15:25:00,12.72,12.73,12.72,12.73,22000.0,10.9931,11.0017,10.9931,11.0017,22000.0
2013-10-02 15:30:00,12.73,12.74,12.73,12.74,30000.0,11.0017,11.0104,11.0017,11.0104,30000.0
2013-10-02 15:35:00,12.74,12.74,12.72,12.72,58800.0,11.0104,11.0104,10.9931,10.9931,58800.0
2013-10-02 15:40:00,12.72,12.73,12.72,12.72,46000.0,10.9931,11.0017,10.9931,10.9931,46000.0
2013-10-02 15:45:00,12.72,12.72,12.71,12.72,48000.0,10.9931,10.9931,10.9845,10.9931,48000.0
2013-10-02 15:50:00,12.72,12.74,12.72,12.74,90800.0,10.9931,11.0104,10.9931,11.0104,90800.0
2013-10-02 15:55:00,12.74,12.76,12.74,12.76,137200.0,11.0104,11.0277,11.0104,11.0277,137200.0
2013-10-03 09:30:00,12.7,12.74,12.69,12.72,35600.0,10.9758,11.0104,10.9672,10.9931,35600.0
2013-10-03 09:35:00,12.72,12.72,12.68,12.68,20400.0,10.9931,10.9931,10.9585,10.9585,20400.0
2013-10-03 09:40:00,12.69,12.7,12.67,12.7,7200.0,10.9672,10.9758,10.9499,10.9758,7200.0
2013-10-03 09:45:00,12.69,12.7,12.68,12.68,8000.0,10.9672,10.9758,10.9585,10.9585,8000.0
2013-10-03 09:50:00,12.67,12.68,12.66,12.68,6400.0,10.9499,10.9585,10.9413,10.9585,6400.0
2013-10-03 09:55:00,12.68,12.68,12.67,12.67,3600.0,10.9585,10.9585,10.9499,10.9499,3600.0
2013-10-03 10:00:00,12.66,12.67,12.65,12.65,8000.0,10.9413,10.9499,10.9326,10.9326,8000.0
2013-10-03 10:05:00,12.65,12.65,12.63,12.65,17200.0,10.9326,10.9326,10.9153,10.9326,17200.0
2013-10-03 10:10:00,12.64,12.66,12.63,12.64,10400.0,10.924,10.9413,10.9153,10.924,10400.0
2013-10-03 10:15:00,12.64,12.64,12.61,12.61,19600.0,10.924,10.924,10.898,10.898,19600.0
2013-10-03 10:20:00,12.61,12.62,12.57,12.57,23600.0,10.898,10.9067,10.8635,10.8635,23600.0
2013-10-03 10:25:00,12.57,12.61,12.57,12.6,22000.0,10.8635,10.898,10.8635,10.8894,22000.0
2013-10-03 10:30:00,12.6,12.6,12.58,12.59,16000.0,10.8894,10.8894,10.8721,10.8808,16000.0
2013-10-03 10:35:00,12.59,12.59,12.58,12.59,36400.0,10.8808,10.8808,10.8721,10.8808,36400.0
2013-10-03 10:40:00,12.59,12.59,12.58,12.59,16000.0,10.8808,10.8808,10.8721,10.8808,16000.0
2013-10-03 10:45:00,12.58,12.6,12.56,12.6,42000.0,10.8721,10.8894,10.8548,10.8894,42000.0
2013-10-03 10:50:00,12.6,12.6,12.59,12.6,20400.0,10.8894,10.8894,10.8808,10.8894,20400.0
2013-10-03 10:55:00,12.6,12.62,12.6,12.62,24400.0,10.8894,10.9067,10.8894,10.9067,24400.0
2013-10-03 11:00:00,12.62,12.63,12.61,12.61,8800.0,10.9067,10.9153,10.898,10.898,8800.0
2013-10-03 11:05:00,12.6,12.61,12.6,12.61,16000.0,10.8894,10.898,10.8894,10.898,16000.0
2013-10-03 11:10:00,12.61,12.61,12.6,12.61,10800.0,10.898,10.898,10.8894,10.898,10800.0
2013-10-03 11:15:00,12.61,12.61,12.6,12.61,12400.0,10.898,10.898,10.8894,10.898,12400.0
2013-10-03 11:20:00,12.62,12.62,12.6,12.62,12800.0,10.9067,10.9067,10.8894,10.9067,12800.0
2013-10-03 11:25:00,12.62,12.62,12.59,12.6,22000.0,10.9067,10.9067,10.8808,10.8894,22000.0
2013-10-03 11:30:00,12.59,12.61,12.59,12.61,7200.0,10.8808,10.898,10.8808,10.898,7200.0
2013-10-03 11:35:00,12.6,12.6,12.58,12.59,10400.0,10.8894,10.8894,10.8721,10.8808,10400.0
2013-10-03 11:40:00,12.59,12.59,12.56,12.56,6400.0,10.8808,10.8808,10.8548,10.8548,6400.0
2013-10-03 11:45:00,12.57,12.58,12.56,12.56,9600.0,10.8635,10.8721,10.8548,10.8548,9600.0
2013-10-03 11:50:00,12.57,12.57,12.56,12.56,16800.0,10.8635,10.8635,10.8548,10.8548,16800.0
2013-10-03 11:55:00,12.56,12.56,12.53,12.54,26000.0,10.8548,10.8548,10.8289,10.8375,26000.0
2013-10-03 12:00:00,12.55,12.56,12.54,12.54,14800.0,10.8462,10.8548,10.8375,10.8375,14800.0
2013-10-03 12:05:00,12.54,12.56,12.54,12.55,25200.0,10.8375,10.8548,10.8375,10.8462,25200.0
2013-10-03 12:10:00,12.56,12.56,12.56,12.56,8800.0,10.8548,10.8548,10.8548,10.8548,8800.0
2013-10-03 12:15:00,12.56,12.57,12.56,12.56,12400.0,10.8548,10.8635,10.8548,10.8548,12400.0
2013-10-03 12:20:00,12.56,12.56,12.55,12.55,10800.0,10.8548,10.8548,10.8462,10.8462,10800.0
2013-10-03 12:25:00,12.54,12.57,12.54,12.57,16000.0,10.8375,10.8635,10.8375,10.8635,16000.0
2013-10-03 12:30:00,12.57,12.58,12.55,12.56,24400.0,10.8635,10.8721,10.8462,10.8548,24400.0
2013-10-03 12:35:00,12.55,12.56,12.55,12.56,12400.0,10.8462,10.8548,10.8462,10.8548,12400.0
2013-10-03 12:40:00,12.56,12.56,12.55,12.55,15600.0,10.8548,10.8548,10.8462,10.8462,15600.0
2013-10-03 12:45:00,12.56,12.59,12.56,12.58,11200.0,10.8548,10.8808,10.8548,10.8721,11200.0
2013-10-03 12:50:00,12.58,12.59,12.57,12.58,10800.0,10.8721,10.8808,10.8635,10.8721,10800.0
2013-10-03 12:55:00,12.58,12.59,12.58,12.59,5200.0,10.8721,10.8808,10.8721,10.8808,5200.0
2013-10-03 13:00:00,12.58,12.6,12.57,12.59,22400.0,10.8721,10.8894,10.8635,10.8808,22400.0
2013-10-03 13:05:00,12.6,12.61,12.59,12.6,17600.0,10.8894,10.898,10.8808,10.8894,17600.0
2013-10-03 13:10:00,12.6,12.61,12.6,12.61,15600.0,10.8894,10.898,10.8894,10.898,15600.0
2013-10-03 13:15:00,12.62,12.62,12.6,12.61,13600.0,10.9067,10.9067,10.8894,10.898,13600.0
2013-10-03 13:20:00,12.61,12.62,12.6,12.61,14000.0,10.898,10.9067,10.8894,10.898,14000.0
2013-10-03 13:25:00,12.61,12.63,12.61,12.63,19600.0,10.898,10.9153,10.898,10.9153,19600.0
2013-10-03 13:30:00,12.63,12.65,12.63,12.64,13200.0,10.9153,10.9326,10.9153,10.924,13200.0
2013-10-03 13:35:00,12.64,12.64,12.63,12.63,13200.0,10.924,10.924,10.9153,10.9153,13200.0
2013-10-03 13:40:00,12.63,12.64,12.63,12.64,10000.0,10.9153,10.924,10.9153,10.924,10000.0
2013-10-03 13:45:00,12.65,12.65,12.63,12.63,6800.0,10.9326,10.9326,10.9153,10.9153,6800.0
2013-10-03 13:50:00,12.63,12.63,12.61,12.62,14000.0,10.9153,10.9153,10.898,10.9067,14000.0
2013-10-03 13:55:00,12.62,12.64,12.61,12.63,14000.0,10.9067,10.924,10.898,10.9153,14000.0
2013-10-03 14:00:00,12.63,12.63,12.62,12.62,10800.0,10.9153,10.9153,10.9067,10.9067,10800.0
2013-10-03 14:05:00,12.62,12.63,12.6,12.61,20400.0,10.9067,10.9153,10.8894,10.898,20400.0
2013-10-03 14:10:00,12.61,12.62,12.61,12.61,12400.0,10.898,10.9067,10.898,10.898,12400.0
2013-10-03 14:15:00,12.61,12.61,12.6,12.6,26800.0,10.898,10.898,10.8894,10.8894,26800.0
2013-10-03 14:20:00,12.6,12.6,12.56,12.56,44000.0,10.8894,10.8894,10.8548,10.8548,44000.0
2013-10-03 14:25:00,12.56,12.62,12.56,12.62,30400.0,10.8548,10.9067,10.8548,10.9067,30400.0
2013-10-03 14:30:00,12.61,12.62,12.57,12.57,46000.0,10.898,10.9067,10.8635,10.8635,46000.0
2013-10-03 14:35:00,12.58,12.6,12.58,12.59,8400.0,10.8721,10.8894,10.8721,10.8808,8400.0
2013-10-03 14:40:00,12.6,12.6,12.59,12.6,5200.0,10.8894,10.8894,10.8808,10.8894,5200.0
2013-10-03 14:45:00,12.6,12.62,12.6,12.61,11600.0,10.8894,10.9067,10.8894,10.898,11600.0
2013-10-03 14:50:00,12.61,12.62,12.61,12.61,24000.0,10.898,10.9067,10.898,10.898,24000.0
2013-10-03 14:55:00,12.61,12.62,12.61,12.61,15600.0,10.898,10.9067,10.898,10.898,15600.0
2013-10-03 15:00:00,12.61,12.62,12.6,12.62,20400.0,10.898,10.9067,10.8894,10.9067,20400.0
2013-10-03 15:05:00,12.62,12.63,12.61,12.61,9600.0,10.9067,10.9153,10.898,10.898,9600.0
2013-10-03 15:10:00,12.61,12.62,12.61,12.62,14000.0,10.898,10.9067,10.898,10.9067,14000.0
2013-10-03 15:15:00,12.62,12.62,12.61,12.61,15200.0,10.9067,10.9067,10.898,10.898,15200.0
2013-10-03 15:20:00,12.62,12.63,12.61,12.61,21200.0,10.9067,10.9153,10.898,10.898,21200.0
2013-10-03 15:25:00,12.62,12.63,12.62,12.63,16400.0,10.9067,10.9153,10.9067,10.9153,16400.0
2013-10-03 15:30:00,12.63,12.63,12.62,12.63,24400.0,10.9153,10.9153,10.9067,10.9153,24400.0
2013-10-03 15:35:00,12.63,12.64,12.63,12.64,19200.0,10.9153,10.924,10.9153,10.924,19200.0
2013-10-03 15:40:00,12.64,12.64,12.62,12.63,34000.0,10.924,10.924,10.9067,10.9153,34000.0
2013-10-03 15:45:00,12.63,12.64,12.62,12.62,42400.0,10.9153,10.924,10.9067,10.9067,42400.0
2013-10-03 15:50:00,12.62,12.63,12.62,12.63,40000.0,10.9067,10.9153,10.9067,10.9153,40000.0
2013-10-03 15:55:00,12.62,12.62,12.59,12.59,124800.0,10.9067,10.9067,10.8808,10.8808,124800.0
2013-10-04 09:30:00,12.56,12.58,12.51,12.57,42800.0,10.8548,10.8721,10.8116,10.8635,42800.0
2013-10-04 09:35:00,12.57,12.61,12.57,12.6,9200.0,10.8635,10.898,10.8635,10.8894,9200.0
2013-10-04 09:40:00,12.59,12.6,12.59,12.6,2000.0,10.8808,10.8894,10.8808,10.8894,2000.0
2013-10-04 09:45:00,12.59,12.65,12.59,12.65,12400.0,10.8808,10.9326,10.8808,10.9326,12400.0
2013-10-04 09:50:00,12.65,12.66,12.63,12.66,16000.0,10.9326,10.9413,10.9153,10.9413,16000.0
2013-10-04 09:55:00,12.66,12.66,12.65,12.65,6000.0,10.9413,10.9413,10.9326,10.9326,6000.0
2013-10-04 10:00:00,12.65,12.65,12.62,12.62,19200.0,10.9326,10.9326,10.9067,10.9067,19200.0
2013-10-04 10:05:00,12.62,12.67,12.62,12.64,18000.0,10.9067,10.9499,10.9067,10.924,18000.0
2013-10-04 10:10:00,12.64,12.65,12.63,12.65,10400.0,10.924,10.9326,10.9153,10.9326,10400.0
2013-10-04 10:15:00,12.64,12.64,12.62,12.62,21600.0,10.924,10.924,10.9067,10.9067,21600.0
2013-10-04 10:20:00,12.62,12.63,12.62,12.63,10800.0,10.9067,10.9153,10.9067,10.9153,10800.0
2013-10-04 10:25:00,12.63,12.65,12.63,12.64,20400.0,10.9153,10.9326,10.9153,10.924,20400.0
2013-10-04 10:30:00,12.64,12.67,12.64,12.67,14800.0,10.924,10.9499,10.924,10.9499,14800.0
2013-10-04 10:35:00,12.67,12.69,12.65,12.67,11600.0,10.9499,10.9672,10.9326,10.9499,11600.0
2013-10-04 10:40:00,12.66,12.66,12.65,12.65,3200.0,10.9413,10.9413,10.9326,10.9326,3200.0
2013-10-04 10:45:00,12.65,12.65,12.64,12.64,6800.0,10.9326,10.9326,10.924,10.924,6800.0
2013-10-04 10:50:00,12.65,12.65,12.63,12.64,4400.0,10.9326,10.9326,10.9153,10.924,4400.0
2013-10-04 10:55:00,12.63,12.63,12.62,12.62,10400.0,10.9153,10.9153,10.9067,10.9067,10400.0
2013-10-04 11:00:00,12.62,12.63,12.62,12.62,7200.0,10.9067,10.9153,10.9067,10.9067,7200.0
2013-10-04 11:05:00,12.62,12.63,12.6,12.61,20800.0,10.9067,10.9153,10.8894,10.898,20800.0
2013-10-04 11:10:00,12.62,12.64,12.61,12.63,8400.0,10.9067,10.924,10.898,10.9153,8400.0
2013-10-04 11:15:00,12.63,12.64,12.63,12.64,7600.0,10.9153,10.924,10.9153,10.924,7600.0
2013-10-04 11:20:00,12.65,12.65,12.63,12.64,3600.0,10.9326,10.9326,10.9153,10.924,3600.0
2013-10-04 11:25:00,12.64,12.64,12.64,12.64,3200.0,10.924,10.924,10.924,10.924,3200.0
2013-10-04 11:30:00,12.62,12.64,12.62,12.62,35600.0,10.9067,10.924,10.9067,10.9067,35600.0
2013-10-04 11:35:00,12.62,12.63,12.62,12.62,14800.0,10.9067,10.9153,10.9067,10.9067,14800.0
2013-10-04 11:40:00,12.63,12.63,12.62,12.62,4800.0,10.9153,10.9153,10.9067,10.9067,4800.0
2013-10-04 11:45:00,12.63,12.63,12.63,12.63,2400.0,10.9153,10.9153,10.9153,10.9153,2400.0
2013-10-04 11:50:00,12.63,12.64,12.63,12.64,10000.0,10.9153,10.924,10.9153,10.924,10000.0
2013-10-04 11:55:00,12.63,12.65,12.63,12.64,4400.0,10.9153,10.9326,10.9153,10.924,4400.0
2013-10-04 12:00:00,12.64,12.64,12.62,12.63,6800.0,10.924,10.924,10.9067,10.9153,6800.0
2013-10-04 12:05:00,12.62,12.63,12.62,12.62,9600.0,10.9067,10.9153,10.9067,10.9067,9600.0
2013-10-04 12:10:00,12.63,12.64,12.63,12.64,4800.0,10.9153,10.924,10.9153,10.924,4800.0
2013-10-04 12:15:00,12.64,12.65,12.63,12.63,8800.0,10.924,10.9326,10.9153,10.9153,8800.0
2013-10-04 12:20:00,12.64,12.65,12.64,12.64,10000.0,10.924,10.9326,10.924,10.924,10000.0
2013-10-04 12:25:00,12.65,12.66,12.65,12.66,10000.0,10.9326,10.9413,10.9326,10.9413,10000.0
2013-10-04 12:30:00,12.67,12.67,12.65,12.66,2800.0,10.9499,10.9499,10.9326,10.9413,2800.0
2013-10-04 12:35:00,12.66,12.66,12.64,12.65,7600.0,10.9413,10.9413,10.924,10.9326,7600.0
2013-10-04 12:40:00,12.65,12.65,12.65,12.65,2400.0,10.9326,10.9326,10.9326,10.9326,2400.0
2013-10-04 12:45:00,12.65,12.65,12.64,12.65,4800.0,10.9326,10.9326,10.924,10.9326,4800.0
2013-10-04 12:50:00,12.65,12.65,12.65,12.65,1600.0,10.9326,10.9326,10.9326,10.9326,1600.0
2013-10-04 12:55:00,12.64,12.65,12.64,12.65,6000.0,10.924,10.9326,10.924,10.9326,6000.0
2013-10-04 13:00:00,12.65,12.66,12.65,12.65,6000.0,10.9326,10.9413,10.9326,10.9326,6000.0
2013-10-04 13:05:00,12.65,12.65,12.64,12.65,7200.0,10.9326,10.9326,10.924,10.9326,7200.0
2013-10-04 13:10:00,12.64,12.65,12.64,12.64,4800.0,10.924,10.9326,10.924,10.924,4800.0
2013-10-04 13:15:00,12.65,12.65,12.64,12.65,7200.0,10.9326,10.9326,10.924,10.9326,7200.0
2013-10-04 13:20:00,12.63,12.64,12.63,12.63,12000.0,10.9153,10.924,10.9153,10.9153,12000.0
2013-10-04 13:25:00,12.63,12.64,12.63,12.64,5600.0,10.9153,10.924,10.9153,10.924,5600.0
2013-10-04 13:30:00,12.64,12.64,12.64,12.64,4400.0,10.924,10.924,10.924,10.924,4400.0
2013-10-04 13:35:00,12.64,12.65,12.64,12.65,14000.0,10.924,10.9326,10.924,10.9326,14000.0
2013-10-04 13:40:00,12.65,12.65,12.64,12.65,7200.0,10.9326,10.9326,10.924,10.9326,7200.0
2013-10-04 13:45:00,12.65,12.65,12.63,12.64,7600.0,10.9326,10.9326,10.9153,10.924,7600.0
2013-10-04 13:50:00,12.64,12.65,12.64,12.65,2800.0,10.924,10.9326,10.924,10.9326,2800.0
2013-10-04 13:55:00,12.65,12.65,12.64,12.64,5200.0,10.9326,10.9326,10.924,10.924,5200.0
2013-10-04 14:00:00,12.64,12.65,12.64,12.65,7200.0,10.924,10.9326,10.924,10.9326,7200.0
2013-10-04 14:05:00,12.65,12.65,12.63,12.63,20000.0,10.9326,10.9326,10.9153,10.9153,20000.0
2013-10-04 14:10:00,12.63,12.66,12.63,12.66,12000.0,10.9153,10.9413,10.9153,10.9413,12000.0
2013-10-04 14:15:00,12.66,12.66,12.65,12.65,10000.0,10.9413,10.9413,10.9326,10.9326,10000.0
2013-10-04 14:20:00,12.65,12.65,12.64,12.65,12800.0,10.9326,10.9326,10.924,10.9326,12800.0
2013-10-04 14:25:00,12.65,12.65,12.64,12.65,18000.0,10.9326,10.9326,10.924,10.9326,18000.0
2013-10-04 14:30:00,12.65,12.66,12.64,12.65,30000.0,10.9326,10.9413,10.924,10.9326,30000.0
2013-10-04 14:35:00,12.65,12.66,12.65,12.66,7600.0,10.9326,10.9413,10.9326,10.9413,7600.0
2013-10-04 14:40:00,12.66,12.66,12.64,12.65,9200.0,10.9413,10.9413,10.924,10.9326,9200.0
2013-10-04 14:45:00,12.64,12.65,12.64,12.65,11600.0,10.924,10.9326,10.924,10.9326,11600.0
2013-10-04 14:50:00,12.66,12.67,12.66,12.66,13200.0,10.9413,10.9499,10.9413,10.9413,13200.0
2013-10-04 14:55:00,12.65,12.65,12.65,12.65,14000.0,10.9326,10.9326,10.9326,10.9326,14000.0
2013-10-04 15:00:00,12.65,12.66,12.65,12.65,18400.0,10.9326,10.9413,10.9326,10.9326,18400.0
2013-10-04 15:05:00,12.65,12.65,12.65,12.65,34400.0,10.9326,10.9326,10.9326,10.9326,34400.0
2013-10-04 15:10:00,12.65,12.66,12.65,12.66,14000.0,10.9326,10.9413,10.9326,10.9413,14000.0
2013-10-04 15:15:00,12.66,12.66,12.63,12.64,45200.0,10.9413,10.9413,10.9153,10.924,45200.0
2013-10-04 15:20:00,12.65,12.65,12.63,12.63,16400.0,10.9326,10.9326,10.9153,10.9153,16400.0
2013-10-04 15:25:00,12.63,12.64,12.63,12.63,35600.0,10.9153,10.924,10.9153,10.9153,35600.0
2013-10-04 15:30:00,12.63,12.63,12.62,12.63,39200.0,10.9153,10.9153,10.9067,10.9153,39200.0
2013-10-04 15:35:00,12.63,12.64,12.63,12.64,20400.0,10.9153,10.924,10.9153,10.924,20400.0
2013-10-04 15:40:00,12.64,12.64,12.63,12.63,18000.0,10.924,10.924,10.9153,10.9153,18000.0
2013-10-04 15:45:00,12.63,12.64,12.63,12.63,37200.0,10.9153,10.924,10.9153,10.9153,37200.0
2013-10-04 15:50:00,12.63,12.63,12.63,12.63,40800.0,10.9153,10.9153,10.9153,10.9153,40800.0
2013-10-04 15:55:00,12.63,12.64,12.62,12.63,70400.0,10.9153,10.924,10.9067,10.9153,70400.0
2013-10-07 09:30:00,12.51,12.58,12.5,12.56,25600.0,10.8116,10.8721,10.803,10.8548,25600.0
2013-10-07 09:35:00,12.55,12.55,12.52,12.53,8000.0,10.8462,10.8462,10.8203,10.8289,8000.0
2013-10-07 09:40:00,12.52,12.56,12.51,12.56,8000.0,10.8203,10.8548,10.8116,10.8548,8000.0
2013-10-07 09:45:00,12.55,12.56,12.52,12.55,12000.0,10.8462,10.8548,10.8203,10.8462,12000.0
2013-10-07 09:50:00,12.55,12.55,12.55,12.55,5600.0,10.8462,10.8462,10.8462,10.8462,5600.0
2013-10-07 09:55:00,12.55,12.55,12.54,12.54,6400.0,10.8462,10.8462,10.8375,10.8375,6400.0
2013-10-07 10:00:00,12.53,12.53,12.51,12.52,8000.0,10.8289,10.8289,10.8116,10.8203,8000.0
2013-10-07 10:05:00,12.52,12.56,12.52,12.55,12000.0,10.8203,10.8548,10.8203,10.8462,12000.0
2013-10-07 10:10:00,12.56,12.57,12.55,12.56,5600.0,10.8548,10.8635,10.8462,10.8548,5600.0
2013-10-07 10:15:00,12.56,12.56,12.56,12.56,4400.0,10.8548,10.8548,10.8548,10.8548,4400.0
2013-10-07 10:20:00,12.57,12.59,12.57,12.57,14800.0,10.8635,10.8808,10.8635,10.8635,14800.0
2013-10-07 10:25:00,12.58,12.59,12.58,12.58,1200.0,10.8721,10.8808,10.8721,10.8721,1200.0
2013-10-07 10:30:00,12.58,12.59,12.57,12.57,21600.0,10.8721,10.8808,10.8635,10.8635,21600.0
2013-10-07 10:35:00,12.56,12.58,12.56,12.58,12800.0,10.8548,10.8721,10.8548,10.8721,12800.0
2013-10-07 10:40:00,12.58,12.58,12.58,12.58,6000.0,10.8721,10.8721,10.8721,10.8721,6000.0
2013-10-07 10:45:00,12.58,12.58,12.58,12.58,5200.0,10.8721,10.8721,10.8721,10.8721,5200.0
2013-10-07 10:50:00,12.59,12.6,12.59,12.6,6800.0,10.8808,10.8894,10.8808,10.8894,6800.0
2013-10-07 10:55:00,12.6,12.6,12.59,12.59,10800.0,10.8894,10.8894,10.8808,10.8808,10800.0
2013-10-07 11:00:00,12.6,12.6,12.57,12.57,14000.0,10.8894,10.8894,10.8635,10.8635,14000.0
2013-10-07 11:05:00,12.58,12.59,12.57,12.59,5600.0,10.8721,10.8808,10.8635,10.8808,5600.0
2013-10-07 11:10:00,12.58,12.6,12.58,12.59,8400.0,10.8721,10.8894,10.8721,10.8808,8400.0
2013-10-07 11:15:00,12.59,12.59,12.57,12.57,3600.0,10.8808,10.8808,10.8635,10.8635,3600.0
2013-10-07 11:20:00,12.57,12.58,12.57,12.57,8400.0,10.8635,10.8721,10.8635,10.8635,8400.0
2013-10-07 11:25:00,12.57,12.58,12.57,12.57,2400.0,10.8635,10.8721,10.8635,10.8635,2400.0
2013-10-07 11:30:00,12.57,12.59,12.56,12.59,12400.0,10.8635,10.8808,10.8548,10.8808,12400.0
2013-10-07 11:35:00,12.59,12.6,12.59,12.6,7600.0,10.8808,10.8894,10.8808,10.8894,7600.0
2013-10-07 11:40:00,12.59,12.6,12.59,12.6,4400.0,10.8808,10.8894,10.8808,10.8894,4400.0
2013-10-07 11:45:00,12.59,12.61,12.59,12.61,8800.0,10.8808,10.898,10.8808,10.898,8800.0
2013-10-07 11:50:00,12.61,12.61,12.59,12.59,8400.0,10.898,10.898,10.8808,10.8808,8400.0
2013-10-07 11:55:00,12.6,12.61,12.59,12.61,12400.0,10.8894,10.898,10.8808,10.898,12400.0
2013-10-07 12:00:00,12.61,12.61,12.59,12.6,15600.0,10.898,10.898,10.8808,10.8894,15600.0
2013-10-07 12:05:00,12.6,12.62,12.6,12.62,10800.0,10.8894,10.9067,10.8894,10.9067,10800.0
2013-10-07 12:10:00,12.61,12.61,12.61,12.61,8800.0,10.898,10.898,10.898,10.898,8800.0
2013-10-07 12:15:00,12.61,12.62,12.61,12.62,2800.0,10.898,10.9067,10.898,10.9067,2800.0
2013-10-07 12:20:00,12.61,12.62,12.6,12.6,6400.0,10.898,10.9067,10.8894,10.8894,6400.0
2013-10-07 12:25:00,12.6,12.6,12.59,12.59,5600.0,10.8894,10.8894,10.8808,10.8808,5600.0
2013-10-07 12:30:00,12.59,12.59,12.58,12.59,46800.0,10.8808,10.8808,10.8721,10.8808,46800.0
2013-10-07 12:35:00,12.59,12.59,12.58,12.58,6800.0,10.8808,10.8808,10.8721,10.8721,6800.0
2013-10-07 12:40:00,12.58,12.58,12.57,12.57,34800.0,10.8721,10.8721,10.8635,10.8635,34800.0
2013-10-07 12:45:00,12.57,12.57,12.56,12.56,9600.0,10.8635,10.8635,10.8548,10.8548,9600.0
2013-10-07 12:50:00,12.56,12.56,12.56,12.56,7200.0,10.8548,10.8548,10.8548,10.8548,7200.0
2013-10-07 12:55:00,12.55,12.55,12.54,12.54,21200.0,10.8462,10.8462,10.8375,10.8375,21200.0
2013-10-07 13:00:00,12.54,12.55,12.54,12.55,9200.0,10.8375,10.8462,10.8375,10.8462,9200.0
2013-10-07 13:05:00,12.55,12.55,12.54,12.54,4000.0,10.8462,10.8462,10.8375,10.8375,4000.0
2013-10-07 13:10:00,12.55,12.56,12.55,12.55,18000.0,10.8462,10.8548,10.8462,10.8462,18000.0
2013-10-07 13:15:00,12.55,12.56,12.55,12.55,13600.0,10.8462,10.8548,10.8462,10.8462,13600.0
2013-10-07 13:20:00,12.55,12.56,12.54,12.54,12000.0,10.8462,10.8548,10.8375,10.8375,12000.0
2013-10-07 13:25:00,12.55,12.55,12.54,12.54,6800.0,10.8462,10.8462,10.8375,10.8375,6800.0
2013-10-07 13:30:00,12.54,12.55,12.54,12.54,14000.0,10.8375,10.8462,10.8375,10.8375,14000.0
2013-10-07 13:35:00,12.54,12.54,12.52,12.53,14000.0,10.8375,10.8375,10.8203,10.8289,14000.0
2013-10-07 13:40:00,12.53,12.53,12.53,12.53,7600.0,10.8289,10.8289,10.8289,10.8289,7600.0
2013-10-07 13:45:00,12.53,12.53,12.53,12.53,3200.0,10.8289,10.8289,10.8289,10.8289,3200.0
2013-10-07 13:50:00,12.53,12.54,12.53,12.53,12000.0,10.8289,10.8375,10.8289,10.8289,12000.0
2013-10-07 13:55:00,12.54,12.56,12.54,12.56,8000.0,10.8375,10.8548,10.8375,10.8548,8000.0
2013-10-07 14:00:00,12.56,12.57,12.56,12.56,28000.0,10.8548,10.8635,10.8548,10.8548,28000.0
2013-10-07 14:05:00,12.56,12.56,12.54,12.54,14400.0,10.8548,10.8548,10.8375,10.8375,14400.0
2013-10-07 14:10:00,12.55,12.56,12.55,12.55,10800.0,10.8462,10.8548,10.8462,10.8462,10800.0
2013-10-07 14:15:00,12.55,12.55,12.54,12.55,15600.0,10.8462,10.8462,10.8375,10.8462,15600.0
2013-10-07 14:20:00,12.56,12.56,12.55,12.56,12400.0,10.8548,10.8548,10.8462,10.8548,12400.0
2013-10-07 14:25:00,12.56,12.57,12.55,12.56,15600.0,10.8548,10.8635,10.8462,10.8548,15600.0
2013-10-07 14:30:00,12.56,12.56,12.55,12.55,18400.0,10.8548,10.8548,10.8462,10.8462,18400.0
2013-10-07 14:35:00,12.55,12.56,12.55,12.55,22800.0,10.8462,10.8548,10.8462,10.8462,22800.0
2013-10-07 14:40:00,12.55,12.56,12.54,12.54,20800.0,10.8462,10.8548,10.8375,10.8375,20800.0
2013-10-07 14:45:00,12.54,12.55,12.54,12.55,26400.0,10.8375,10.8462,10.8375,10.8462,26400.0
2013-10-07 14:50:00,12.55,12.55,12.53,12.54,26400.0,10.8462,10.8462,10.8289,10.8375,26400.0
2013-10-07 14:55:00,12.54,12.55,12.54,12.54,13600.0,10.8375,10.8462,10.8375,10.8375,13600.0
2013-10-07 15:00:00,12.54,12.55,12.54,12.55,15600.0,10.8375,10.8462,10.8375,10.8462,15600.0
2013-10-07 15:05:00,12.55,12.55,12.54,12.54,64800.0,10.8462,10.8462,10.8375,10.8375,64800.0
2013-10-07 15:10:00,12.54,12.55,12.54,12.55,18400.0,10.8375,10.8462,10.8375,10.8462,18400.0
2013-10-07 15:15:00,12.55,12.55,12.54,12.54,66400.0,10.8462,10.8462,10.8375,10.8375,66400.0
2013-10-07 15:20:00,12.54,12.54,12.52,12.53,69600.0,10.8375,10.8375,10.8203,10.8289,69600.0
2013-10-07 15:25:00,12.52,12.53,12.51,12.52,30800.0,10.8203,10.8289,10.8116,10.8203,30800.0
2013-10-07 15:30:00,12.52,12.52,12.51,12.52,53200.0,10.8203,10.8203,10.8116,10.8203,53200.0
2013-10-07 15:35:00,12.52,12.53,12.51,12.52,60400.0,10.8203,10.8289,10.8116,10.8203,60400.0
2013-10-07 15:40:00,12.52,12.53,12.52,12.52,55200.0,10.8203,10.8289,10.8203,10.8203,55200.0
2013-10-07 15:45:00,12.52,12.52,12.51,12.51,75600.0,10.8203,10.8203,10.8116,10.8116,75600.0
2013-10-07 15:50:00,12.51,12.51,12.5,12.5,161200.0,10.8116,10.8116,10.803,10.803,161200.0
2013-10-07 15:55:00,12.5,12.51,12.49,12.49,183600.0,10.803,10.8116,10.7943,10.7943,183600.0
2013-10-08 09:30:00,12.51,12.55,12.5,12.55,36000.0,10.8116,10.8462,10.803,10.8462,36000.0
2013-10-08 09:35:00,12.55,12.57,12.53,12.54,27600.0,10.8462,10.8635,10.8289,10.8375,27600.0
2013-10-08 09:40:00,12.54,12.58,12.54,12.58,20400.0,10.8375,10.8721,10.8375,10.8721,20400.0
2013-10-08 09:45:00,12.59,12.59,12.55,12.58,36800.0,10.8808,10.8808,10.8462,10.8721,36800.0
2013-10-08 09:50:00,12.58,12.62,12.56,12.62,30000.0,10.8721,10.9067,10.8548,10.9067,30000.0
2013-10-08 09:55:00,12.62,12.62,12.6,12.62,21200.0,10.9067,10.9067,10.8894,10.9067,21200.0
2013-10-08 10:00:00,12.63,12.63,12.57,12.57,28000.0,10.9153,10.9153,10.8635,10.8635,28000.0
2013-10-08 10:05:00,12.58,12.59,12.57,12.58,21200.0,10.8721,10.8808,10.8635,10.8721,21200.0
2013-10-08 10:10:00,12.58,12.59,12.57,12.59,28400.0,10.8721,10.8808,10.8635,10.8808,28400.0
2013-10-08 10:15:00,12.6,12.63,12.6,12.61,15200.0,10.8894,10.9153,10.8894,10.898,15200.0
2013-10-08 10:20:00,12.62,12.62,12.6,12.6,10800.0,10.9067,10.9067,10.8894,10.8894,10800.0
2013-10-08 10:25:00,12.61,12.63,12.61,12.62,27600.0,10.898,10.9153,10.898,10.9067,27600.0
2013-10-08 10:30:00,12.61,12.62,12.6,12.62,9200.0,10.898,10.9067,10.8894,10.9067,9200.0
2013-10-08 10:35:00,12.62,12.62,12.6,12.61,14800.0,10.9067,10.9067,10.8894,10.898,14800.0
2013-10-08 10:40:00,12.61,12.61,12.6,12.61,32400.0,10.898,10.898,10.8894,10.898,32400.0
2013-10-08 10:45:00,12.62,12.62,12.58,12.59,64800.0,10.9067,10.9067,10.8721,10.8808,64800.0
2013-10-08 10:50:00,12.58,12.6,12.58,12.59,58800.0,10.8721,10.8894,10.8721,10.8808,58800.0
2013-10-08 10:55:00,12.59,12.59,12.57,12.59,32000.0,10.8808,10.8808,10.8635,10.8808,32000.0
2013-10-08 11:00:00,12.59,12.59,12.57,12.57,3600.0,10.8808,10.8808,10.8635,10.8635,3600.0
2013-10-08 11:05:00,12.56,12.57,12.56,12.56,4400.0,10.8548,10.8635,10.8548,10.8548,4400.0
2013-10-08 11:10:00,12.56,12.56,12.55,12.56,12000.0,10.8548,10.8548,10.8462,10.8548,12000.0
2013-10-08 11:15:00,12.56,12.56,12.54,12.54,32000.0,10.8548,10.8548,10.8375,10.8375,32000.0
2013-10-08 11:20:00,12.54,12.56,12.54,12.56,103200.0,10.8375,10.8548,10.8375,10.8548,103200.0
2013-10-08 11:25:00,12.56,12.56,12.55,12.55,6000.0,10.8548,10.8548,10.8462,10.8462,6000.0
2013-10-08 11:30:00,12.54,12.54,12.53,12.53,22000.0,10.8375,10.8375,10.8289,10.8289,22000.0
2013-10-08 11:35:00,12.54,12.54,12.52,12.52,15600.0,10.8375,10.8375,10.8203,10.8203,15600.0
2013-10-08 11:40:00,12.52,12.53,12.52,12.52,36000.0,10.8203,10.8289,10.8203,10.8203,36000.0
2013-10-08 11:45:00,12.53,12.53,12.51,12.51,19200.0,10.8289,10.8289,10.8116,10.8116,19200.0
2013-10-08 11:50:00,12.51,12.54,12.51,12.53,27200.0,10.8116,10.8375,10.8116,10.8289,27200.0
2013-10-08 11:55:00,12.52,12.52,12.51,12.51,12000.0,10.8203,10.8203,10.8116,10.8116,12000.0
2013-10-08 12:00:00,12.51,12.51,12.5,12.51,17200.0,10.8116,10.8116,10.803,10.8116,17200.0
2013-10-08 12:05:00,12.51,12.52,12.51,12.51,68000.0,10.8116,10.8203,10.8116,10.8116,68000.0
2013-10-08 12:10:00,12.52,12.52,12.51,12.52,22000.0,10.8203,10.8203,10.8116,10.8203,22000.0
2013-10-08 12:15:00,12.52,12.52,12.51,12.51,8000.0,10.8203,10.8203,10.8116,10.8116,8000.0
2013-10-08 12:20:00,12.52,12.53,12.52,12.53,12800.0,10.8203,10.8289,10.8203,10.8289,12800.0
2013-10-08 12:25:00,12.52,12.53,12.52,12.53,21200.0,10.8203,10.8289,10.8203,10.8289,21200.0
2013-10-08 12:30:00,12.53,12.53,12.5,12.51,16800.0,10.8289,10.8289,10.803,10.8116,16800.0
2013-10-08 12:35:00,12.51,12.53,12.51,12.53,26800.0,10.8116,10.8289,10.8116,10.8289,26800.0
2013-10-08 12:40:00,12.53,12.55,12.52,12.55,20400.0,10.8289,10.8462,10.8203,10.8462,20400.0
2013-10-08 12:45:00,12.54,12.55,12.54,12.55,15600.0,10.8375,10.8462,10.8375,10.8462,15600.0
2013-10-08 12:50:00,12.54,12.54,12.52,12.52,16400.0,10.8375,10.8375,10.8203,10.8203,16400.0
2013-10-08 12:55:00,12.52,12.54,12.52,12.54,14000.0,10.8203,10.8375,10.8203,10.8375,14000.0
2013-10-08 13:00:00,12.54,12.54,12.51,12.52,9600.0,10.8375,10.8375,10.8116,10.8203,9600.0
2013-10-08 13:05:00,12.51,12.51,12.51,12.51,5200.0,10.8116,10.8116,10.8116,10.8116,5200.0
2013-10-08 13:10:00,12.5,12.52,12.5,12.51,4400.0,10.803,10.8203,10.803,10.8116,4400.0
2013-10-08 13:15:00,12.51,12.52,12.5,12.5,14400.0,10.8116,10.8203,10.803,10.803,14400.0
2013-10-08 13:20:00,12.5,12.5,12.49,12.5,48800.0,10.803,10.803,10.7943,10.803,48800.0
2013-10-08 13:25:00,12.51,12.51,12.5,12.51,7200.0,10.8116,10.8116,10.803,10.8116,7200.0
2013-10-08 13:30:00,12.51,12.52,12.5,12.5,6800.0,10.8116,10.8203,10.803,10.803,6800.0
2013-10-08 13:35:00,12.5,12.5,12.49,12.5,14400.0,10.803,10.803,10.7943,10.803,14400.0
2013-10-08 13:40:00,12.5,12.5,12.49,12.5,19200.0,10.803,10.803,10.7943,10.803,19200.0
2013-10-08 13:45:00,12.5,12.5,12.49,12.49,12800.0,10.803,10.803,10.7943,10.7943,12800.0
2013-10-08 13:50:00,12.49,12.5,12.49,12.5,10400.0,10.7943,10.803,10.7943,10.803,10400.0
2013-10-08 13:55:00,12.5,12.51,12.49,12.5,26400.0,10.803,10.8116,10.7943,10.803,26400.0
2013-10-08 14:00:00,12.49,12.51,12.49,12.51,44000.0,10.7943,10.8116,10.7943,10.8116,44000.0
2013-10-08 14:05:00,12.51,12.51,12.49,12.5,25200.0,10.8116,10.8116,10.7943,10.803,25200.0
2013-10-08 14:10:00,12.5,12.51,12.5,12.51,14000.0,10.803,10.8116,10.803,10.8116,14000.0
2013-10-08 14:15:00,12.51,12.51,12.49,12.49,47200.0,10.8116,10.8116,10.7943,10.7943,47200.0
2013-10-08 14:20:00,12.49,12.52,12.49,12.51,43200.0,10.7943,10.8203,10.7943,10.8116,43200.0
2013-10-08 14:25:00,12.51,12.52,12.5,12.51,34000.0,10.8116,10.8203,10.803,10.8116,34000.0
2013-10-08 14:30:00,12.51,12.51,12.5,12.5,25600.0,10.8116,10.8116,10.803,10.803,25600.0
2013-10-08 14:35:00,12.51,12.51,12.5,12.51,40000.0,10.8116,10.8116,10.803,10.8116,40000.0
2013-10-08 14:40:00,12.5,12.51,12.5,12.51,28800.0,10.803,10.8116,10.803,10.8116,28800.0
2013-10-08 14:45:00,12.51,12.52,12.49,12.49,22800.0,10.8116,10.8203,10.7943,10.7943,22800.0
2013-10-08 14:50:00,12.49,12.5,12.48,12.49,14000.0,10.7943,10.803,10.7857,10.7943,14000.0
2013-10-08 14:55:00,12.49,12.5,12.48,12.5,14000.0,10.7943,10.803,10.7857,10.803,14000.0
2013-10-08 15:00:00,12.5,12.5,12.49,12.49,7600.0,10.803,10.803,10.7943,10.7943,7600.0
2013-10-08 15:05:00,12.49,12.49,12.49,12.49,8800.0,10.7943,10.7943,10.7943,10.7943,8800.0
2013-10-08 15:10:00,12.49,12.5,12.49,12.49,51600.0,10.7943,10.803,10.7943,10.7943,51600.0
2013-10-08 15:15:00,12.49,12.51,12.49,12.5,10800.0,10.7943,10.8116,10.7943,10.803,10800.0
2013-10-08 15:20:00,12.51,12.51,12.49,12.51,54800.0,10.8116,10.8116,10.7943,10.8116,54800.0
2013-10-08 15:25:00,12.51,12.52,12.49,12.51,28000.0,10.8116,10.8203,10.7943,10.8116,28000.0
2013-10-08 15:30:00,12.5,12.5,12.49,12.49,26800.0,10.803,10.803,10.7943,10.7943,26800.0
2013-10-08 15:35:00,12.49,12.52,12.49,12.51,59600.0,10.7943,10.8203,10.7943,10.8116,59600.0
2013-10-08 15:40:00,12.5,12.52,12.5,12.51,47200.0,10.803,10.8203,10.803,10.8116,47200.0
2013-10-08 15:45:00,12.51,12.51,12.5,12.5,117200.0,10.8116,10.8116,10.803,10.803,117200.0
2013-10-08 15:50:00,12.51,12.51,12.49,12.49,66400.0,10.8116,10.8116,10.7943,10.7943,66400.0
2013-10-08 15:55:00,12.49,12.5,12.47,12.49,120400.0,10.7943,10.803,10.777,10.7943,120400.0
2013-10-09 09:30:00,12.5,12.5,12.49,12.49,14400.0,10.803,10.803,10.7943,10.7943,14400.0
2013-10-09 09:35:00,12.49,12.49,12.48,12.49,11600.0,10.7943,10.7943,10.7857,10.7943,11600.0
2013-10-09 09:40:00,12.49,12.5,12.48,12.49,17600.0,10.7943,10.803,10.7857,10.7943,17600.0
2013-10-09 09:45:00,12.49,12.5,12.49,12.49,16000.0,10.7943,10.803,10.7943,10.7943,16000.0
2013-10-09 09:50:00,12.49,12.52,12.49,12.52,35600.0,10.7943,10.8203,10.7943,10.8203,35600.0
2013-10-09 09:55:00,12.51,12.52,12.51,12.51,17600.0,10.8116,10.8203,10.8116,10.8116,17600.0
2013-10-09 10:00:00,12.52,12.52,12.48,12.48,37200.0,10.8203,10.8203,10.7857,10.7857,37200.0
2013-10-09 10:05:00,12.48,12.5,12.47,12.49,27600.0,10.7857,10.803,10.777,10.7943,27600.0
2013-10-09 10:10:00,12.49,12.5,12.48,12.5,48000.0,10.7943,10.803,10.7857,10.803,48000.0
2013-10-09 10:15:00,12.51,12.51,12.5,12.5,17200.0,10.8116,10.8116,10.803,10.803,17200.0
2013-10-09 10:20:00,12.5,12.52,12.49,12.5,31600.0,10.803,10.8203,10.7943,10.803,31600.0
2013-10-09 10:25:00,12.49,12.51,12.49,12.49,11600.0,10.7943,10.8116,10.7943,10.7943,11600.0
2013-10-09 10:30:00,12.49,12.52,12.49,12.49,57200.0,10.7943,10.8203,10.7943,10.7943,57200.0
2013-10-09 10:35:00,12.5,12.51,12.48,12.49,171200.0,10.803,10.8116,10.7857,10.7943,171200.0
2013-10-09 10:40:00,12.49,12.49,12.46,12.47,60400.0,10.7943,10.7943,10.7684,10.777,60400.0
2013-10-09 10:45:00,12.47,12.47,12.46,12.47,23200.0,10.777,10.777,10.7684,10.777,23200.0
2013-10-09 10:50:00,12.47,12.47,12.45,12.46,36800.0,10.777,10.777,10.7598,10.7684,36800.0
2013-10-09 10:55:00,12.47,12.47,12.46,12.46,91200.0,10.777,10.777,10.7684,10.7684,91200.0
2013-10-09 11:00:00,12.46,12.47,12.46,12.47,21200.0,10.7684,10.777,10.7684,10.777,21200.0
2013-10-09 11:05:00,12.47,12.48,12.46,12.47,69600.0,10.777,10.7857,10.7684,10.777,69600.0
2013-10-09 11:10:00,12.47,12.47,12.46,12.46,22400.0,10.777,10.777,10.7684,10.7684,22400.0
2013-10-09 11:15:00,12.46,12.46,12.45,12.45,10400.0,10.7684,10.7684,10.7598,10.7598,10400.0
2013-10-09 11:20:00,12.46,12.46,12.45,12.45,24000.0,10.7684,10.7684,10.7598,10.7598,24000.0
2013-10-09 11:25:00,12.44,12.46,12.44,12.45,30800.0,10.7511,10.7684,10.7511,10.7598,30800.0
2013-10-09 11:30:00,12.45,12.47,12.45,12.47,9200.0,10.7598,10.777,10.7598,10.777,9200.0
2013-10-09 11:35:00,12.47,12.47,12.46,12.46,36000.0,10.777,10.777,10.7684,10.7684,36000.0
2013-10-09 11:40:00,12.46,12.46,12.46,12.46,9200.0,10.7684,10.7684,10.7684,10.7684,9200.0
2013-10-09 11:45:00,12.46,12.47,12.46,12.47,72400.0,10.7684,10.777,10.7684,10.777,72400.0
2013-10-09 11:50:00,12.47,12.47,12.45,12.45,21600.0,10.777,10.777,10.7598,10.7598,21600.0
2013-10-09 11:55:00,12.45,12.46,12.45,12.46,13600.0,10.7598,10.7684,10.7598,10.7684,13600.0
2013-10-09 12:00:00,12.46,12.47,12.45,12.45,22000.0,10.7684,10.777,10.7598,10.7598,22000.0
2013-10-09 12:05:00,12.45,12.46,12.44,12.45,7600.0,10.7598,10.7684,10.7511,10.7598,7600.0
2013-10-09 12:10:00,12.46,12.47,12.46,12.47,20400.0,10.7684,10.777,10.7684,10.777,20400.0
2013-10-09 12:15:00,12.46,12.47,12.46,12.46,17200.0,10.7684,10.777,10.7684,10.7684,17200.0
2013-10-09 12:20:00,12.46,12.46,12.45,12.46,8800.0,10.7684,10.7684,10.7598,10.7684,8800.0
2013-10-09 12:25:00,12.45,12.46,12.45,12.46,10400.0,10.7598,10.7684,10.7598,10.7684,10400.0
2013-10-09 12:30:00,12.46,12.47,12.46,12.47,16000.0,10.7684,10.777,10.7684,10.777,16000.0
2013-10-09 12:35:00,12.47,12.48,12.46,12.47,32400.0,10.777,10.7857,10.7684,10.777,32400.0
2013-10-09 12:40:00,12.47,12.47,12.46,12.46,7600.0,10.777,10.777,10.7684,10.7684,7600.0
2013-10-09 12:45:00,12.46,12.47,12.46,12.46,10800.0,10.7684,10.777,10.7684,10.7684,10800.0
2013-10-09 12:50:00,12.45,12.47,12.45,12.47,31600.0,10.7598,10.777,10.7598,10.777,31600.0
2013-10-09 12:55:00,12.47,12.47,12.46,12.46,18400.0,10.777,10.777,10.7684,10.7684,18400.0
2013-10-09 13:00:00,12.46,12.47,12.46,12.47,15600.0,10.7684,10.777,10.7684,10.777,15600.0
2013-10-09 13:05:00,12.47,12.47,12.47,12.47,30000.0,10.777,10.777,10.777,10.777,30000.0
2013-10-09 13:10:00,12.47,12.48,12.46,12.48,13200.0,10.777,10.7857,10.7684,10.7857,13200.0
2013-10-09 13:15:00,12.48,12.48,12.47,12.48,19600.0,10.7857,10.7857,10.777,10.7857,19600.0
2013-10-09 13:20:00,12.48,12.5,12.48,12.5,26000.0,10.7857,10.803,10.7857,10.803,26000.0
2013-10-09 13:25:00,12.5,12.51,12.49,12.5,14000.0,10.803,10.8116,10.7943,10.803,14000.0
2013-10-09 13:30:00,12.5,12.51,12.5,12.51,7600.0,10.803,10.8116,10.803,10.8116,7600.0
2013-10-09 13:35:00,12.5,12.51,12.5,12.5,28000.0,10.803,10.8116,10.803,10.803,28000.0
2013-10-09 13:40:00,12.5,12.51,12.49,12.51,16000.0,10.803,10.8116,10.7943,10.8116,16000.0
2013-10-09 13:45:00,12.51,12.51,12.49,12.49,10000.0,10.8116,10.8116,10.7943,10.7943,10000.0
2013-10-09 13:50:00,12.49,12.51,12.49,12.51,13200.0,10.7943,10.8116,10.7943,10.8116,13200.0
2013-10-09 13:55:00,12.5,12.51,12.49,12.51,24000.0,10.803,10.8116,10.7943,10.8116,24000.0
2013-10-09 14:00:00,12.5,12.52,12.49,12.51,30400.0,10.803,10.8203,10.7943,10.8116,30400.0
2013-10-09 14:05:00,12.51,12.51,12.51,12.51,10400.0,10.8116,10.8116,10.8116,10.8116,10400.0
2013-10-09 14:10:00,12.51,12.51,12.48,12.5,28000.0,10.8116,10.8116,10.7857,10.803,28000.0
2013-10-09 14:15:00,12.5,12.51,12.49,12.5,22800.0,10.803,10.8116,10.7943,10.803,22800.0
2013-10-09 14:20:00,12.5,12.53,12.48,12.5,40000.0,10.803,10.8289,10.7857,10.803,40000.0
2013-10-09 14:25:00,12.5,12.52,12.49,12.51,21600.0,10.803,10.8203,10.7943,10.8116,21600.0
2013-10-09 14:30:00,12.51,12.52,12.5,12.52,22000.0,10.8116,10.8203,10.803,10.8203,22000.0
2013-10-09 14:35:00,12.52,12.52,12.5,12.51,16800.0,10.8203,10.8203,10.803,10.8116,16800.0
2013-10-09 14:40:00,12.5,12.51,12.5,12.51,13200.0,10.803,10.8116,10.803,10.8116,13200.0
2013-10-09 14:45:00,12.51,12.51,12.49,12.5,40400.0,10.8116,10.8116,10.7943,10.803,40400.0
2013-10-09 14:50:00,12.5,12.51,12.5,12.51,29200.0,10.803,10.8116,10.803,10.8116,29200.0
2013-10-09 14:55:00,12.5,12.51,12.5,12.51,8000.0,10.803,10.8116,10.803,10.8116,8000.0
2013-10-09 15:00:00,12.51,12.51,12.5,12.51,27200.0,10.8116,10.8116,10.803,10.8116,27200.0
2013-10-09 15:05:00,12.5,12.51,12.49,12.51,36400.0,10.803,10.8116,10.7943,10.8116,36400.0
2013-10-09 15:10:00,12.5,12.51,12.49,12.5,20800.0,10.803,10.8116,10.7943,10.803,20800.0
2013-10-09 15:15:00,12.5,12.51,12.5,12.51,28400.0,10.803,10.8116,10.803,10.8116,28400.0
2013-10-09 15:20:00,12.51,12.51,12.5,12.51,25200.0,10.8116,10.8116,10.803,10.8116,25200.0
2013-10-09 15:25:00,12.51,12.51,12.5,12.51,50400.0,10.8116,10.8116,10.803,10.8116,50400.0
2013-10-09 15:30:00,12.51,12.52,12.5,12.51,39600.0,10.8116,10.8203,10.803,10.8116,39600.0
2013-10-09 15:35:00,12.51,12.52,12.5,12.5,30000.0,10.8116,10.8203,10.803,10.803,30000.0
2013-10-09 15:40:00,12.5,12.51,12.49,12.51,95200.0,10.803,10.8116,10.7943,10.8116,95200.0
2013-10-09 15:45:00,12.51,12.51,12.47,12.48,160400.0,10.8116,10.8116,10.777,10.7857,160400.0
2013-10-09 15:50:00,12.48,12.5,12.47,12.49,150800.0,10.7857,10.803,10.777,10.7943,150800.0
2013-10-09 15:55:00,12.49,12.51,12.49,12.5,184400.0,10.7943,10.8116,10.7943,10.803,184400.0
2013-10-10 09:30:00,12.58,12.59,12.52,12.56,35200.0,10.8721,10.8808,10.8203,10.8548,35200.0
2013-10-10 09:35:00,12.55,12.6,12.55,12.6,17600.0,10.8462,10.8894,10.8462,10.8894,17600.0
2013-10-10 09:40:00,12.59,12.61,12.59,12.61,2800.0,10.8808,10.898,10.8808,10.898,2800.0
2013-10-10 09:45:00,12.59,12.61,12.59,12.6,11200.0,10.8808,10.898,10.8808,10.8894,11200.0
2013-10-10 09:50:00,12.58,12.64,12.58,12.63,107600.0,10.8721,10.924,10.8721,10.9153,107600.0
2013-10-10 09:55:00,12.63,12.66,12.63,12.65,13600.0,10.9153,10.9413,10.9153,10.9326,13600.0
2013-10-10 10:00:00,12.65,12.67,12.65,12.67,5600.0,10.9326,10.9499,10.9326,10.9499,5600.0
2013-10-10 10:05:00,12.67,12.67,12.66,12.67,7200.0,10.9499,10.9499,10.9413,10.9499,7200.0
2013-10-10 10:10:00,12.65,12.67,12.65,12.67,13600.0,10.9326,10.9499,10.9326,10.9499,13600.0
2013-10-10 10:15:00,12.66,12.66,12.65,12.65,6000.0,10.9413,10.9413,10.9326,10.9326,6000.0
2013-10-10 10:20:00,12.65,12.66,12.65,12.66,8400.0,10.9326,10.9413,10.9326,10.9413,8400.0
2013-10-10 10:25:00,12.66,12.67,12.65,12.66,8800.0,10.9413,10.9499,10.9326,10.9413,8800.0
2013-10-10 10:30:00,12.65,12.66,12.65,12.66,3200.0,10.9326,10.9413,10.9326,10.9413,3200.0
2013-10-10 10:35:00,12.67,12.68,12.67,12.67,5200.0,10.9499,10.9585,10.9499,10.9499,5200.0
2013-10-10 10:40:00,12.67,12.67,12.66,12.66,12400.0,10.9499,10.9499,10.9413,10.9413,12400.0
2013-10-10 10:45:00,12.67,12.67,12.67,12.67,4000.0,10.9499,10.9499,10.9499,10.9499,4000.0
2013-10-10 10:50:00,12.67,12.67,12.65,12.65,12400.0,10.9499,10.9499,10.9326,10.9326,12400.0
2013-10-10 10:55:00,12.65,12.65,12.63,12.65,21200.0,10.9326,10.9326,10.9153,10.9326,21200.0
2013-10-10 11:00:00,12.65,12.66,12.63,12.65,130400.0,10.9326,10.9413,10.9153,10.9326,130400.0
2013-10-10 11:05:00,12.65,12.66,12.64,12.65,65600.0,10.9326,10.9413,10.924,10.9326,65600.0
2013-10-10 11:10:00,12.65,12.65,12.65,12.65,1600.0,10.9326,10.9326,10.9326,10.9326,1600.0
2013-10-10 11:15:00,12.65,12.66,12.63,12.65,148000.0,10.9326,10.9413,10.9153,10.9326,148000.0
2013-10-10 11:20:00,12.65,12.68,12.65,12.66,38000.0,10.9326,10.9585,10.9326,10.9413,38000.0
2013-10-10 11:25:00,12.65,12.68,12.65,12.67,9200.0,10.9326,10.9585,10.9326,10.9499,9200.0
2013-10-10 11:30:00,12.68,12.69,12.68,12.69,11200.0,10.9585,10.9672,10.9585,10.9672,11200.0
2013-10-10 11:35:00,12.7,12.71,12.7,12.71,8000.0,10.9758,10.9845,10.9758,10.9845,8000.0
2013-10-10 11:40:00,12.7,12.7,12.69,12.7,14000.0,10.9758,10.9758,10.9672,10.9758,14000.0
2013-10-10 11:45:00,12.7,12.71,12.69,12.7,4800.0,10.9758,10.9845,10.9672,10.9758,4800.0
2013-10-10 11:50:00,12.69,12.71,12.69,12.7,27600.0,10.9672,10.9845,10.9672,10.9758,27600.0
2013-10-10 11:55:00,12.7,12.71,12.69,12.69,8400.0,10.9758,10.9845,10.9672,10.9672,8400.0
2013-10-10 12:00:00,12.69,12.7,12.68,12.69,7200.0,10.9672,10.9758,10.9585,10.9672,7200.0
2013-10-10 12:05:00,12.69,12.69,12.68,12.69,2000.0,10.9672,10.9672,10.9585,10.9672,2000.0
2013-10-10 12:10:00,12.68,12.69,12.68,12.68,4800.0,10.9585,10.9672,10.9585,10.9585,4800.0
2013-10-10 12:15:00,12.68,12.69,12.68,12.69,2800.0,10.9585,10.9672,10.9585,10.9672,2800.0
2013-10-10 12:20:00,12.69,12.69,12.69,12.69,1600.0,10.9672,10.9672,10.9672,10.9672,1600.0
2013-10-10 12:25:00,12.69,12.69,12.69,12.69,400.0,10.9672,10.9672,10.9672,10.9672,400.0
2013-10-10 12:30:00,12.68,12.68,12.67,12.67,30400.0,10.9585,10.9585,10.9499,10.9499,30400.0
2013-10-10 12:35:00,12.68,12.68,12.67,12.67,7200.0,10.9585,10.9585,10.9499,10.9499,7200.0
2013-10-10 12:40:00,12.67,12.67,12.67,12.67,3200.0,10.9499,10.9499,10.9499,10.9499,3200.0
2013-10-10 12:45:00,12.68,12.68,12.67,12.67,4000.0,10.9585,10.9585,10.9499,10.9499,4000.0
2013-10-10 12:50:00,12.67,12.67,12.67,12.67,2000.0,10.9499,10.9499,10.9499,10.9499,2000.0
2013-10-10 12:55:00,12.67,12.67,12.66,12.67,3200.0,10.9499,10.9499,10.9413,10.9499,3200.0
2013-10-10 13:00:00,12.66,12.66,12.64,12.65,12400.0,10.9413,10.9413,10.924,10.9326,12400.0
2013-10-10 13:05:00,12.64,12.65,12.64,12.64,6800.0,10.924,10.9326,10.924,10.924,6800.0
2013-10-10 13:10:00,12.65,12.65,12.65,12.65,2000.0,10.9326,10.9326,10.9326,10.9326,2000.0
2013-10-10 13:15:00,12.66,12.66,12.65,12.65,4800.0,10.9413,10.9413,10.9326,10.9326,4800.0
2013-10-10 13:20:00,12.64,12.65,12.63,12.63,9600.0,10.924,10.9326,10.9153,10.9153,9600.0
2013-10-10 13:25:00,12.64,12.65,12.64,12.65,3600.0,10.924,10.9326,10.924,10.9326,3600.0
2013-10-10 13:30:00,12.64,12.65,12.64,12.65,8400.0,10.924,10.9326,10.924,10.9326,8400.0
2013-10-10 13:35:00,12.65,12.65,12.65,12.65,3200.0,10.9326,10.9326,10.9326,10.9326,3200.0
2013-10-10 13:40:00,12.65,12.65,12.65,12.65,2000.0,10.9326,10.9326,10.9326,10.9326,2000.0
2013-10-10 13:45:00,12.66,12.66,12.65,12.65,4800.0,10.9413,10.9413,10.9326,10.9326,4800.0
2013-10-10 13:50:00,12.65,12.66,12.65,12.65,4400.0,10.9326,10.9413,10.9326,10.9326,4400.0
2013-10-10 13:55:00,12.66,12.66,12.66,12.66,2400.0,10.9413,10.9413,10.9413,10.9413,2400.0
2013-10-10 14:00:00,12.66,12.67,12.65,12.65,22000.0,10.9413,10.9499,10.9326,10.9326,22000.0
2013-10-10 14:05:00,12.65,12.65,12.65,12.65,5200.0,10.9326,10.9326,10.9326,10.9326,5200.0
2013-10-10 14:10:00,12.65,12.65,12.64,12.65,10800.0,10.9326,10.9326,10.924,10.9326,10800.0
2013-10-10 14:15:00,12.65,12.65,12.65,12.65,4800.0,10.9326,10.9326,10.9326,10.9326,4800.0
2013-10-10 14:20:00,12.65,12.66,12.65,12.65,8000.0,10.9326,10.9413,10.9326,10.9326,8000.0
2013-10-10 14:25:00,12.65,12.65,12.64,12.64,11600.0,10.9326,10.9326,10.924,10.924,11600.0
2013-10-10 14:30:00,12.64,12.65,12.64,12.64,4000.0,10.924,10.9326,10.924,10.924,4000.0
2013-10-10 14:35:00,12.65,12.65,12.64,12.64,36800.0,10.9326,10.9326,10.924,10.924,36800.0
2013-10-10 14:40:00,12.64,12.65,12.64,12.65,14800.0,10.924,10.9326,10.924,10.9326,14800.0
2013-10-10 14:45:00,12.65,12.65,12.64,12.64,12400.0,10.9326,10.9326,10.924,10.924,12400.0
2013-10-10 14:50:00,12.64,12.65,12.64,12.64,7600.0,10.924,10.9326,10.924,10.924,7600.0
2013-10-10 14:55:00,12.64,12.64,12.64,12.64,9600.0,10.924,10.924,10.924,10.924,9600.0
2013-10-10 15:00:00,12.65,12.67,12.65,12.66,20000.0,10.9326,10.9499,10.9326,10.9413,20000.0
2013-10-10 15:05:00,12.67,12.69,12.67,12.69,9200.0,10.9499,10.9672,10.9499,10.9672,9200.0
2013-10-10 15:10:00,12.7,12.72,12.7,12.72,17200.0,10.9758,10.9931,10.9758,10.9931,17200.0
2013-10-10 15:15:00,12.72,12.72,12.71,12.71,47200.0,10.9931,10.9931,10.9845,10.9845,47200.0
2013-10-10 15:20:00,12.71,12.72,12.71,12.72,28000.0,10.9845,10.9931,10.9845,10.9931,28000.0
2013-10-10 15:25:00,12.72,12.72,12.71,12.72,22800.0,10.9931,10.9931,10.9845,10.9931,22800.0
2013-10-10 15:30:00,12.72,12.72,12.71,12.71,31600.0,10.9931,10.9931,10.9845,10.9845,31600.0
2013-10-10 15:35:00,12.72,12.72,12.71,12.71,34800.0,10.9931,10.9931,10.9845,10.9845,34800.0
2013-10-10 15:40:00,12.71,12.72,12.71,12.72,40400.0,10.9845,10.9931,10.9845,10.9931,40400.0
2013-10-10 15:45:00,12.72,12.73,12.69,12.7,57600.0,10.9931,11.0017,10.9672,10.9758,57600.0
2013-10-10 15:50:00,12.7,12.71,12.7,12.71,62800.0,10.9758,10.9845,10.9758,10.9845,62800.0
2013-10-10 15:55:00,12.71,12.72,12.71,12.72,189600.0,10.9845,10.9931,10.9845,10.9931,189600.0
2013-10-11 09:30:00,12.65,12.7,12.65,12.68,34800.0,10.9326,10.9758,10.9326,10.9585,34800.0
2013-10-11 09:35:00,12.7,12.7,12.66,12.7,5600.0,10.9758,10.9758,10.9413,10.9758,5600.0
2013-10-11 09:40:00,12.69,12.72,12.69,12.72,8800.0,10.9672,10.9931,10.9672,10.9931,8800.0
2013-10-11 09:45:00,12.72,12.74,12.72,12.72,16000.0,10.9931,11.0104,10.9931,10.9931,16000.0
2013-10-11 09:50:00,12.74,12.74,12.71,12.71,14400.0,11.0104,11.0104,10.9845,10.9845,14400.0
2013-10-11 09:55:00,12.72,12.74,12.72,12.74,35200.0,10.9931,11.0104,10.9931,11.0104,35200.0
2013-10-11 10:00:00,12.74,12.74,12.72,12.74,19600.0,11.0104,11.0104,10.9931,11.0104,19600.0
2013-10-11 10:05:00,12.74,12.77,12.74,12.76,10800.0,11.0104,11.0363,11.0104,11.0277,10800.0
2013-10-11 10:10:00,12.77,12.78,12.76,12.78,20800.0,11.0363,11.045,11.0277,11.045,20800.0
2013-10-11 10:15:00,12.78,12.78,12.78,12.78,8000.0,11.045,11.045,11.045,11.045,8000.0
2013-10-11 10:20:00,12.77,12.78,12.77,12.78,19600.0,11.0363,11.045,11.0363,11.045,19600.0
2013-10-11 10:25:00,12.78,12.79,12.78,12.78,4800.0,11.045,11.0536,11.045,11.045,4800.0
2013-10-11 10:30:00,12.78,12.78,12.78,12.78,2000.0,11.045,11.045,11.045,11.045,2000.0
2013-10-11 10:35:00,12.78,12.79,12.78,12.78,67200.0,11.045,11.0536,11.045,11.045,67200.0
2013-10-11 10:40:00,12.79,12.79,12.79,12.79,10800.0,11.0536,11.0536,11.0536,11.0536,10800.0
2013-10-11 10:45:00,12.79,12.79,12.78,12.78,18800.0,11.0536,11.0536,11.045,11.045,18800.0
2013-10-11 10:50:00,12.79,12.79,12.78,12.78,800.0,11.0536,11.0536,11.045,11.045,800.0
2013-10-11 10:55:00,12.79,12.81,12.78,12.81,10800.0,11.0536,11.0709,11.045,11.0709,10800.0
2013-10-11 11:00:00,12.81,12.81,12.79,12.8,15600.0,11.0709,11.0709,11.0536,11.0622,15600.0
2013-10-11 11:05:00,12.8,12.81,12.8,12.81,12800.0,11.0622,11.0709,11.0622,11.0709,12800.0
2013-10-11 11:10:00,12.81,12.81,12.81,12.81,16800.0,11.0709,11.0709,11.0709,11.0709,16800.0
2013-10-11 11:15:00,12.81,12.81,12.8,12.8,20800.0,11.0709,11.0709,11.0622,11.0622,20800.0
2013-10-11 11:20:00,12.8,12.81,12.8,12.81,4000.0,11.0622,11.0709,11.0622,11.0709,4000.0
2013-10-11 11:25:00,12.81,12.81,12.8,12.8,20400.0,11.0709,11.0709,11.0622,11.0622,20400.0
2013-10-11 11:30:00,12.8,12.81,12.8,12.81,12400.0,11.0622,11.0709,11.0622,11.0709,12400.0
2013-10-11 11:35:00,12.81,12.83,12.81,12.81,14400.0,11.0709,11.0882,11.0709,11.0709,14400.0
2013-10-11 11:40:00,12.81,12.82,12.81,12.82,20800.0,11.0709,11.0795,11.0709,11.0795,20800.0
2013-10-11 11:45:00,12.82,12.82,12.82,12.82,10000.0,11.0795,11.0795,11.0795,11.0795,10000.0
2013-10-11 11:50:00,12.82,12.83,12.81,12.81,24400.0,11.0795,11.0882,11.0709,11.0709,24400.0
2013-10-11 11:55:00,12.81,12.83,12.81,12.83,10000.0,11.0709,11.0882,11.0709,11.0882,10000.0
2013-10-11 12:00:00,12.83,12.84,12.83,12.84,2400.0,11.0882,11.0968,11.0882,11.0968,2400.0
2013-10-11 12:05:00,12.84,12.86,12.84,12.85,16800.0,11.0968,11.1141,11.0968,11.1055,16800.0
2013-10-11 12:10:00,12.85,12.86,12.85,12.86,18400.0,11.1055,11.1141,11.1055,11.1141,18400.0
2013-10-11 12:15:00,12.86,12.87,12.86,12.87,5200.0,11.1141,11.1227,11.1141,11.1227,5200.0
2013-10-11 12:20:00,12.87,12.88,12.87,12.87,35600.0,11.1227,11.1314,11.1227,11.1227,35600.0
2013-10-11 12:25:00,12.87,12.88,12.87,12.87,16800.0,11.1227,11.1314,11.1227,11.1227,16800.0
2013-10-11 12:30:00,12.88,12.88,12.87,12.88,8400.0,11.1314,11.1314,11.1227,11.1314,8400.0
2013-10-11 12:35:00,12.87,12.88,12.87,12.88,16400.0,11.1227,11.1314,11.1227,11.1314,16400.0
2013-10-11 12:40:00,12.88,12.88,12.88,12.88,16000.0,11.1314,11.1314,11.1314,11.1314,16000.0
2013-10-11 12:45:00,12.88,12.89,12.88,12.89,4000.0,11.1314,11.14,11.1314,11.14,4000.0
2013-10-11 12:50:00,12.88,12.89,12.88,12.89,18000.0,11.1314,11.14,11.1314,11.14,18000.0
2013-10-11 12:55:00,12.89,12.89,12.89,12.89,20800.0,11.14,11.14,11.14,11.14,20800.0
2013-10-11 13:00:00,12.89,12.9,12.89,12.9,18800.0,11.14,11.1487,11.14,11.1487,18800.0
2013-10-11 13:05:00,12.9,12.91,12.89,12.91,20000.0,11.1487,11.1573,11.14,11.1573,20000.0
2013-10-11 13:10:00,12.91,12.91,12.9,12.9,21200.0,11.1573,11.1573,11.1487,11.1487,21200.0
2013-10-11 13:15:00,12.9,12.9,12.89,12.9,20400.0,11.1487,11.1487,11.14,11.1487,20400.0
2013-10-11 13:20:00,12.89,12.89,12.88,12.89,8000.0,11.14,11.14,11.1314,11.14,8000.0
2013-10-11 13:25:00,12.89,12.9,12.89,12.9,15600.0,11.14,11.1487,11.14,11.1487,15600.0
2013-10-11 13:30:00,12.9,12.91,12.9,12.9,14800.0,11.1487,11.1573,11.1487,11.1487,14800.0
2013-10-11 13:35:00,12.9,12.91,12.9,12.9,20800.0,11.1487,11.1573,11.1487,11.1487,20800.0
2013-10-11 13:40:00,12.9,12.9,12.88,12.88,22400.0,11.1487,11.1487,11.1314,11.1314,22400.0
2013-10-11 13:45:00,12.89,12.89,12.89,12.89,5200.0,11.14,11.14,11.14,11.14,5200.0
2013-10-11 13:50:00,12.89,12.9,12.89,12.9,12400.0,11.14,11.1487,11.14,11.1487,12400.0
2013-10-11 13:55:00,12.9,12.91,12.9,12.91,21600.0,11.1487,11.1573,11.1487,11.1573,21600.0
2013-10-11 14:00:00,12.91,12.93,12.91,12.92,15600.0,11.1573,11.1746,11.1573,11.166,15600.0
2013-10-11 14:05:00,12.92,12.93,12.92,12.93,18000.0,11.166,11.1746,11.166,11.1746,18000.0
2013-10-11 14:10:00,12.92,12.92,12.92,12.92,16800.0,11.166,11.166,11.166,11.166,16800.0
2013-10-11 14:15:00,12.92,12.93,12.92,12.93,30000.0,11.166,11.1746,11.166,11.1746,30000.0
2013-10-11 14:20:00,12.93,12.94,12.93,12.93,11600.0,11.1746,11.1832,11.1746,11.1746,11600.0
2013-10-11 14:25:00,12.93,12.93,12.93,12.93,41200.0,11.1746,11.1746,11.1746,11.1746,41200.0
2013-10-11 14:30:00,12.93,12.93,12.93,12.93,19600.0,11.1746,11.1746,11.1746,11.1746,19600.0
2013-10-11 14:35:00,12.93,12.93,12.93,12.93,27200.0,11.1746,11.1746,11.1746,11.1746,27200.0
2013-10-11 14:40:00,12.93,12.93,12.92,12.93,44000.0,11.1746,11.1746,11.166,11.1746,44000.0
2013-10-11 14:45:00,12.93,12.94,12.92,12.93,25200.0,11.1746,11.1832,11.166,11.1746,25200.0
2013-10-11 14:50:00,12.93,12.93,12.92,12.92,17200.0,11.1746,11.1746,11.166,11.166,17200.0
2013-10-11 14:55:00,12.93,12.93,12.93,12.93,33600.0,11.1746,11.1746,11.1746,11.1746,33600.0
2013-10-11 15:00:00,12.93,12.93,12.93,12.93,46800.0,11.1746,11.1746,11.1746,11.1746,46800.0
2013-10-11 15:05:00,12.93,12.94,12.93,12.94,20000.0,11.1746,11.1832,11.1746,11.1832,20000.0
2013-10-11 15:10:00,12.94,12.95,12.93,12.93,54800.0,11.1832,11.1919,11.1746,11.1746,54800.0
2013-10-11 15:15:00,12.93,12.94,12.93,12.93,64000.0,11.1746,11.1832,11.1746,11.1746,64000.0
2013-10-11 15:20:00,12.93,12.93,12.93,12.93,43600.0,11.1746,11.1746,11.1746,11.1746,43600.0
2013-10-11 15:25:00,12.93,12.93,12.92,12.93,58800.0,11.1746,11.1746,11.166,11.1746,58800.0
2013-10-11 15:30:00,12.93,12.94,12.92,12.92,61200.0,11.1746,11.1832,11.166,11.166,61200.0
2013-10-11 15:35:00,12.92,12.93,12.92,12.93,60400.0,11.166,11.1746,11.166,11.1746,60400.0
2013-10-11 15:40:00,12.93,12.94,12.92,12.92,82400.0,11.1746,11.1832,11.166,11.166,82400.0
2013-10-11 15:45:00,12.92,12.92,12.9,12.9,73200.0,11.166,11.166,11.1487,11.1487,73200.0
2013-10-11 15:50:00,12.9,12.91,12.89,12.91,128800.0,11.1487,11.1573,11.14,11.1573,128800.0
2013-10-11 15:55:00,12.91,12.95,12.91,12.94,181200.0,11.1573,11.1919,11.1573,11.1832,181200.0
2013-10-14 09:30:00,12.88,12.92,12.81,12.92,14400.0,11.1314,11.166,11.0709,11.166,14400.0
2013-10-14 09:35:00,12.9,12.92,12.89,12.92,9600.0,11.1487,11.166,11.14,11.166,9600.0
2013-10-14 09:40:00,12.9,12.9,12.87,12.87,4000.0,11.1487,11.1487,11.1227,11.1227,4000.0
2013-10-14 09:45:00,12.86,12.88,12.86,12.87,6800.0,11.1141,11.1314,11.1141,11.1227,6800.0
2013-10-14 09:50:00,12.87,12.89,12.85,12.85,19600.0,11.1227,11.14,11.1055,11.1055,19600.0
2013-10-14 09:55:00,12.86,12.87,12.86,12.87,2400.0,11.1141,11.1227,11.1141,11.1227,2400.0
2013-10-14 10:00:00,12.87,12.87,12.84,12.84,13200.0,11.1227,11.1227,11.0968,11.0968,13200.0
2013-10-14 10:05:00,12.84,12.84,12.84,12.84,3200.0,11.0968,11.0968,11.0968,11.0968,3200.0
2013-10-14 10:10:00,12.83,12.85,12.82,12.84,12000.0,11.0882,11.1055,11.0795,11.0968,12000.0
2013-10-14 10:15:00,12.84,12.85,12.83,12.83,7200.0,11.0968,11.1055,11.0882,11.0882,7200.0
2013-10-14 10:20:00,12.82,12.83,12.82,12.82,10800.0,11.0795,11.0882,11.0795,11.0795,10800.0
2013-10-14 10:25:00,12.82,12.82,12.82,12.82,12400.0,11.0795,11.0795,11.0795,11.0795,12400.0
2013-10-14 10:30:00,12.83,12.83,12.83,12.83,8800.0,11.0882,11.0882,11.0882,11.0882,8800.0
2013-10-14 10:35:00,12.84,12.84,12.83,12.83,2400.0,11.0968,11.0968,11.0882,11.0882,2400.0
2013-10-14 10:40:00,12.83,12.84,12.82,12.84,16800.0,11.0882,11.0968,11.0795,11.0968,16800.0
2013-10-14 10:45:00,12.84,12.86,12.84,12.86,11200.0,11.0968,11.1141,11.0968,11.1141,11200.0
2013-10-14 10:50:00,12.85,12.85,12.84,12.84,8800.0,11.1055,11.1055,11.0968,11.0968,8800.0
2013-10-14 10:55:00,12.84,12.86,12.84,12.86,6800.0,11.0968,11.1141,11.0968,11.1141,6800.0
2013-10-14 11:00:00,12.87,12.87,12.86,12.86,22800.0,11.1227,11.1227,11.1141,11.1141,22800.0
2013-10-14 11:05:00,12.86,12.87,12.86,12.87,3200.0,11.1141,11.1227,11.1141,11.1227,3200.0
2013-10-14 11:10:00,12.87,12.88,12.87,12.88,18000.0,11.1227,11.1314,11.1227,11.1314,18000.0
2013-10-14 11:15:00,12.88,12.9,12.88,12.9,67200.0,11.1314,11.1487,11.1314,11.1487,67200.0
2013-10-14 11:20:00,12.9,12.9,12.89,12.9,10000.0,11.1487,11.1487,11.14,11.1487,10000.0
2013-10-14 11:25:00,12.9,12.9,12.89,12.9,10800.0,11.1487,11.1487,11.14,11.1487,10800.0
2013-10-14 11:30:00,12.9,12.9,12.9,12.9,12000.0,11.1487,11.1487,11.1487,11.1487,12000.0
2013-10-14 11:35:00,12.9,12.91,12.9,12.91,3200.0,11.1487,11.1573,11.1487,11.1573,3200.0
2013-10-14 11:40:00,12.91,12.91,12.89,12.9,18400.0,11.1573,11.1573,11.14,11.1487,18400.0
2013-10-14 11:45:00,12.9,12.9,12.9,12.9,1600.0,11.1487,11.1487,11.1487,11.1487,1600.0
2013-10-14 11:50:00,12.9,12.9,12.89,12.9,6800.0,11.1487,11.1487,11.14,11.1487,6800.0
2013-10-14 11:55:00,12.89,12.9,12.88,12.9,11200.0,11.14,11.1487,11.1314,11.1487,11200.0
2013-10-14 12:00:00,12.9,12.9,12.9,12.9,6000.0,11.1487,11.1487,11.1487,11.1487,6000.0
2013-10-14 12:05:00,12.9,12.9,12.88,12.88,7200.0,11.1487,11.1487,11.1314,11.1314,7200.0
2013-10-14 12:10:00,12.88,12.9,12.88,12.88,12400.0,11.1314,11.1487,11.1314,11.1314,12400.0
2013-10-14 12:15:00,12.88,12.89,12.88,12.89,5200.0,11.1314,11.14,11.1314,11.14,5200.0
2013-10-14 12:20:00,12.88,12.89,12.88,12.88,8800.0,11.1314,11.14,11.1314,11.1314,8800.0
2013-10-14 12:25:00,12.88,12.9,12.88,12.9,10400.0,11.1314,11.1487,11.1314,11.1487,10400.0
2013-10-14 12:30:00,12.89,12.9,12.89,12.9,10400.0,11.14,11.1487,11.14,11.1487,10400.0
2013-10-14 12:35:00,12.9,12.9,12.9,12.9,6800.0,11.1487,11.1487,11.1487,11.1487,6800.0
2013-10-14 12:40:00,12.9,12.9,12.89,12.89,12000.0,11.1487,11.1487,11.14,11.14,12000.0
2013-10-14 12:45:00,12.89,12.89,12.88,12.88,5600.0,11.14,11.14,11.1314,11.1314,5600.0
2013-10-14 12:50:00,12.88,12.89,12.88,12.89,9600.0,11.1314,11.14,11.1314,11.14,9600.0
2013-10-14 12:55:00,12.89,12.9,12.89,12.9,8800.0,11.14,11.1487,11.14,11.1487,8800.0
2013-10-14 13:00:00,12.9,12.9,12.89,12.9,13600.0,11.1487,11.1487,11.14,11.1487,13600.0
2013-10-14 13:05:00,12.91,12.91,12.91,12.91,1200.0,11.1573,11.1573,11.1573,11.1573,1200.0
2013-10-14 13:10:00,12.92,12.93,12.92,12.93,10400.0,11.166,11.1746,11.166,11.1746,10400.0
2013-10-14 13:15:00,12.92,12.93,12.91,12.91,10000.0,11.166,11.1746,11.1573,11.1573,10000.0
2013-10-14 13:20:00,12.91,12.92,12.91,12.91,9200.0,11.1573,11.166,11.1573,11.1573,9200.0
2013-10-14 13:25:00,12.92,12.92,12.92,12.92,9600.0,11.166,11.166,11.166,11.166,9600.0
2013-10-14 13:30:00,12.92,12.93,12.92,12.92,17200.0,11.166,11.1746,11.166,11.166,17200.0
2013-10-14 13:35:00,12.93,12.93,12.92,12.93,7600.0,11.1746,11.1746,11.166,11.1746,7600.0
2013-10-14 13:40:00,12.93,12.94,12.93,12.93,205600.0,11.1746,11.1832,11.1746,11.1746,205600.0
2013-10-14 13:45:00,12.94,12.95,12.94,12.94,24800.0,11.1832,11.1919,11.1832,11.1832,24800.0
2013-10-14 13:50:00,12.95,12.95,12.94,12.95,12400.0,11.1919,11.1919,11.1832,11.1919,12400.0
2013-10-14 13:55:00,12.94,12.95,12.94,12.95,3200.0,11.1832,11.1919,11.1832,11.1919,3200.0
2013-10-14 14:00:00,12.95,12.97,12.95,12.97,35200.0,11.1919,11.2092,11.1919,11.2092,35200.0
2013-10-14 14:05:00,12.97,12.97,12.97,12.97,14400.0,11.2092,11.2092,11.2092,11.2092,14400.0
2013-10-14 14:10:00,12.97,12.97,12.94,12.94,18800.0,11.2092,11.2092,11.1832,11.1832,18800.0
2013-10-14 14:15:00,12.94,12.96,12.94,12.96,13600.0,11.1832,11.2005,11.1832,11.2005,13600.0
2013-10-14 14:20:00,12.96,12.96,12.95,12.95,40800.0,11.2005,11.2005,11.1919,11.1919,40800.0
2013-10-14 14:25:00,12.95,12.96,12.95,12.96,25200.0,11.1919,11.2005,11.1919,11.2005,25200.0
2013-10-14 14:30:00,12.96,12.96,12.96,12.96,5600.0,11.2005,11.2005,11.2005,11.2005,5600.0
2013-10-14 14:35:00,12.96,12.96,12.95,12.95,12800.0,11.2005,11.2005,11.1919,11.1919,12800.0
2013-10-14 14:40:00,12.95,12.95,12.92,12.93,26000.0,11.1919,11.1919,11.166,11.1746,26000.0
2013-10-14 14:45:00,12.93,12.94,12.93,12.94,8400.0,11.1746,11.1832,11.1746,11.1832,8400.0
2013-10-14 14:50:00,12.93,12.94,12.92,12.92,14800.0,11.1746,11.1832,11.166,11.166,14800.0
2013-10-14 14:55:00,12.92,12.93,12.91,12.93,41200.0,11.166,11.1746,11.1573,11.1746,41200.0
2013-10-14 15:00:00,12.93,12.93,12.92,12.93,20000.0,11.1746,11.1746,11.166,11.1746,20000.0
2013-10-14 15:05:00,12.93,12.95,12.93,12.94,29600.0,11.1746,11.1919,11.1746,11.1832,29600.0
2013-10-14 15:10:00,12.95,12.95,12.94,12.95,19200.0,11.1919,11.1919,11.1832,11.1919,19200.0
2013-10-14 15:15:00,12.95,12.95,12.94,12.94,12000.0,11.1919,11.1919,11.1832,11.1832,12000.0
2013-10-14 15:20:00,12.93,12.94,12.93,12.94,35600.0,11.1746,11.1832,11.1746,11.1832,35600.0
2013-10-14 15:25:00,12.94,12.94,12.93,12.94,24000.0,11.1832,11.1832,11.1746,11.1832,24000.0
2013-10-14 15:30:00,12.95,12.96,12.95,12.95,40800.0,11.1919,11.2005,11.1919,11.1919,40800.0
2013-10-14 15:35:00,12.95,12.97,12.95,12.96,67600.0,11.1919,11.2092,11.1919,11.2005,67600.0
2013-10-14 15:40:00,12.96,12.98,12.96,12.98,42000.0,11.2005,11.2178,11.2005,11.2178,42000.0
2013-10-14 15:45:00,12.98,12.98,12.96,12.96,51200.0,11.2178,11.2178,11.2005,11.2005,51200.0
2013-10-14 15:50:00,12.96,12.96,12.95,12.96,85600.0,11.2005,11.2005,11.1919,11.2005,85600.0
2013-10-14 15:55:00,12.96,12.98,12.95,12.97,116400.0,11.2005,11.2178,11.1919,11.2092,116400.0
2013-10-15 09:30:00,12.92,12.92,12.89,12.9,20400.0,11.166,11.166,11.14,11.1487,20400.0
2013-10-15 09:35:00,12.91,12.92,12.91,12.91,8400.0,11.1573,11.166,11.1573,11.1573,8400.0
2013-10-15 09:40:00,12.91,12.91,12.86,12.87,37600.0,11.1573,11.1573,11.1141,11.1227,37600.0
2013-10-15 09:45:00,12.87,12.89,12.86,12.88,21200.0,11.1227,11.14,11.1141,11.1314,21200.0
2013-10-15 09:50:00,12.87,12.87,12.85,12.85,34000.0,11.1227,11.1227,11.1055,11.1055,34000.0
2013-10-15 09:55:00,12.86,12.86,12.85,12.85,23600.0,11.1141,11.1141,11.1055,11.1055,23600.0
2013-10-15 10:00:00,12.85,12.87,12.84,12.86,19600.0,11.1055,11.1227,11.0968,11.1141,19600.0
2013-10-15 10:05:00,12.86,12.89,12.85,12.89,22400.0,11.1141,11.14,11.1055,11.14,22400.0
2013-10-15 10:10:00,12.91,12.91,12.89,12.89,9600.0,11.1573,11.1573,11.14,11.14,9600.0
2013-10-15 10:15:00,12.9,12.9,12.88,12.89,16400.0,11.1487,11.1487,11.1314,11.14,16400.0
2013-10-15 10:20:00,12.89,12.91,12.88,12.91,10400.0,11.14,11.1573,11.1314,11.1573,10400.0
2013-10-15 10:25:00,12.9,12.9,12.89,12.9,9200.0,11.1487,11.1487,11.14,11.1487,9200.0
2013-10-15 10:30:00,12.9,12.91,12.9,12.91,11600.0,11.1487,11.1573,11.1487,11.1573,11600.0
2013-10-15 10:35:00,12.89,12.9,12.89,12.9,21200.0,11.14,11.1487,11.14,11.1487,21200.0
2013-10-15 10:40:00,12.9,12.91,12.88,12.91,64400.0,11.1487,11.1573,11.1314,11.1573,64400.0
2013-10-15 10:45:00,12.9,12.91,12.89,12.89,60000.0,11.1487,11.1573,11.14,11.14,60000.0
2013-10-15 10:50:00,12.89,12.9,12.89,12.89,16000.0,11.14,11.1487,11.14,11.14,16000.0
2013-10-15 10:55:00,12.88,12.89,12.88,12.88,6800.0,11.1314,11.14,11.1314,11.1314,6800.0
2013-10-15 11:00:00,12.88,12.89,12.86,12.88,8800.0,11.1314,11.14,11.1141,11.1314,8800.0
2013-10-15 11:05:00,12.88,12.9,12.88,12.9,4000.0,11.1314,11.1487,11.1314,11.1487,4000.0
2013-10-15 11:10:00,12.87,12.9,12.87,12.9,16400.0,11.1227,11.1487,11.1227,11.1487,16400.0
2013-10-15 11:15:00,12.88,12.91,12.88,12.91,9600.0,11.1314,11.1573,11.1314,11.1573,9600.0
2013-10-15 11:20:00,12.92,12.92,12.91,12.92,9200.0,11.166,11.166,11.1573,11.166,9200.0
2013-10-15 11:25:00,12.91,12.92,12.9,12.9,7200.0,11.1573,11.166,11.1487,11.1487,7200.0
2013-10-15 11:30:00,12.9,12.92,12.9,12.9,14000.0,11.1487,11.166,11.1487,11.1487,14000.0
2013-10-15 11:35:00,12.9,12.9,12.88,12.89,9200.0,11.1487,11.1487,11.1314,11.14,9200.0
2013-10-15 11:40:00,12.88,12.9,12.88,12.89,12000.0,11.1314,11.1487,11.1314,11.14,12000.0
2013-10-15 11:45:00,12.89,12.89,12.88,12.89,23200.0,11.14,11.14,11.1314,11.14,23200.0
2013-10-15 11:50:00,12.89,12.91,12.89,12.91,18000.0,11.14,11.1573,11.14,11.1573,18000.0
2013-10-15 11:55:00,12.9,12.92,12.9,12.91,14000.0,11.1487,11.166,11.1487,11.1573,14000.0
2013-10-15 12:00:00,12.91,12.91,12.9,12.91,23600.0,11.1573,11.1573,11.1487,11.1573,23600.0
2013-10-15 12:05:00,12.91,12.92,12.9,12.92,16400.0,11.1573,11.166,11.1487,11.166,16400.0
2013-10-15 12:10:00,12.92,12.93,12.92,12.92,20400.0,11.166,11.1746,11.166,11.166,20400.0
2013-10-15 12:15:00,12.92,12.92,12.9,12.92,18800.0,11.166,11.166,11.1487,11.166,18800.0
2013-10-15 12:20:00,12.92,12.93,12.91,12.93,22800.0,11.166,11.1746,11.1573,11.1746,22800.0
2013-10-15 12:25:00,12.93,12.93,12.92,12.92,12000.0,11.1746,11.1746,11.166,11.166,12000.0
2013-10-15 12:30:00,12.91,12.93,12.91,12.92,15600.0,11.1573,11.1746,11.1573,11.166,15600.0
2013-10-15 12:35:00,12.93,12.93,12.92,12.92,11200.0,11.1746,11.1746,11.166,11.166,11200.0
2013-10-15 12:40:00,12.92,12.93,12.91,12.93,13200.0,11.166,11.1746,11.1573,11.1746,13200.0
2013-10-15 12:45:00,12.93,12.93,12.93,12.93,20800.0,11.1746,11.1746,11.1746,11.1746,20800.0
2013-10-15 12:50:00,12.93,12.93,12.93,12.93,1200.0,11.1746,11.1746,11.1746,11.1746,1200.0
2013-10-15 12:55:00,12.93,12.93,12.92,12.92,26400.0,11.1746,11.1746,11.166,11.166,26400.0
2013-10-15 13:00:00,12.92,12.92,12.91,12.91,16000.0,11.166,11.166,11.1573,11.1573,16000.0
2013-10-15 13:05:00,12.91,12.92,12.89,12.91,18000.0,11.1573,11.166,11.14,11.1573,18000.0
2013-10-15 13:10:00,12.91,12.93,12.9,12.93,16400.0,11.1573,11.1746,11.1487,11.1746,16400.0
2013-10-15 13:15:00,12.93,12.93,12.91,12.91,15200.0,11.1746,11.1746,11.1573,11.1573,15200.0
2013-10-15 13:20:00,12.91,12.92,12.9,12.91,18000.0,11.1573,11.166,11.1487,11.1573,18000.0
2013-10-15 13:25:00,12.9,12.92,12.9,12.91,34800.0,11.1487,11.166,11.1487,11.1573,34800.0
2013-10-15 13:30:00,12.9,12.93,12.9,12.93,30000.0,11.1487,11.1746,11.1487,11.1746,30000.0
2013-10-15 13:35:00,12.92,12.92,12.91,12.92,22400.0,11.166,11.166,11.1573,11.166,22400.0
2013-10-15 13:40:00,12.92,12.93,12.92,12.92,11200.0,11.166,11.1746,11.166,11.166,11200.0
2013-10-15 13:45:00,12.92,12.93,12.92,12.93,21600.0,11.166,11.1746,11.166,11.1746,21600.0
2013-10-15 13:50:00,12.93,12.93,12.93,12.93,22800.0,11.1746,11.1746,11.1746,11.1746,22800.0
2013-10-15 13:55:00,12.93,12.94,12.93,12.94,20000.0,11.1746,11.1832,11.1746,11.1832,20000.0
2013-10-15 14:00:00,12.94,12.95,12.93,12.94,31600.0,11.1832,11.1919,11.1746,11.1832,31600.0
2013-10-15 14:05:00,12.94,12.94,12.93,12.94,25200.0,11.1832,11.1832,11.1746,11.1832,25200.0
2013-10-15 14:10:00,12.94,12.94,12.93,12.93,28800.0,11.1832,11.1832,11.1746,11.1746,28800.0
2013-10-15 14:15:00,12.93,12.95,12.93,12.95,21200.0,11.1746,11.1919,11.1746,11.1919,21200.0
2013-10-15 14:20:00,12.95,12.95,12.93,12.93,32800.0,11.1919,11.1919,11.1746,11.1746,32800.0
2013-10-15 14:25:00,12.92,12.94,12.92,12.93,50400.0,11.166,11.1832,11.166,11.1746,50400.0
2013-10-15 14:30:00,12.93,12.94,12.93,12.93,45600.0,11.1746,11.1832,11.1746,11.1746,45600.0
2013-10-15 14:35:00,12.93,12.95,12.92,12.94,146000.0,11.1746,11.1919,11.166,11.1832,146000.0
2013-10-15 14:40:00,12.94,12.95,12.93,12.94,64400.0,11.1832,11.1919,11.1746,11.1832,64400.0
2013-10-15 14:45:00,12.94,12.95,12.92,12.94,103200.0,11.1832,11.1919,11.166,11.1832,103200.0
2013-10-15 14:50:00,12.93,12.95,12.93,12.93,45600.0,11.1746,11.1919,11.1746,11.1746,45600.0
2013-10-15 14:55:00,12.93,12.95,12.93,12.95,75600.0,11.1746,11.1919,11.1746,11.1919,75600.0
2013-10-15 15:00:00,12.95,12.95,12.93,12.94,78000.0,11.1919,11.1919,11.1746,11.1832,78000.0
2013-10-15 15:05:00,12.93,12.95,12.93,12.94,42000.0,11.1746,11.1919,11.1746,11.1832,42000.0
2013-10-15 15:10:00,12.95,12.96,12.94,12.96,45600.0,11.1919,11.2005,11.1832,11.2005,45600.0
2013-10-15 15:15:00,12.95,12.95,12.94,12.95,28400.0,11.1919,11.1919,11.1832,11.1919,28400.0
2013-10-15 15:20:00,12.96,12.96,12.95,12.96,48800.0,11.2005,11.2005,11.1919,11.2005,48800.0
2013-10-15 15:25:00,12.95,12.96,12.94,12.95,34800.0,11.1919,11.2005,11.1832,11.1919,34800.0
2013-10-15 15:30:00,12.95,12.95,12.93,12.94,80800.0,11.1919,11.1919,11.1746,11.1832,80800.0
2013-10-15 15:35:00,12.94,12.94,12.93,12.93,85600.0,11.1832,11.1832,11.1746,11.1746,85600.0
2013-10-15 15:40:00,12.93,12.94,12.92,12.92,48800.0,11.1746,11.1832,11.166,11.166,48800.0
2013-10-15 15:45:00,12.91,12.92,12.9,12.91,66800.0,11.1573,11.166,11.1487,11.1573,66800.0
2013-10-15 15:50:00,12.91,12.91,12.9,12.91,87200.0,11.1573,11.1573,11.1487,11.1573,87200.0
2013-10-15 15:55:00,12.91,12.95,12.91,12.91,276400.0,11.1573,11.1919,11.1573,11.1573,276400.0
2013-10-16 09:30:00,12.94,12.99,12.9,12.99,26000.0,11.1832,11.2265,11.1487,11.2265,26000.0
2013-10-16 09:35:00,12.98,12.98,12.95,12.98,2400.0,11.2178,11.2178,11.1919,11.2178,2400.0
2013-10-16 09:40:00,12.95,12.95,12.95,12.95,2400.0,11.1919,11.1919,11.1919,11.1919,2400.0
2013-10-16 09:45:00,12.94,12.96,12.94,12.96,18400.0,11.1832,11.2005,11.1832,11.2005,18400.0
2013-10-16 09:50:00,12.97,12.99,12.97,12.98,6400.0,11.2092,11.2265,11.2092,11.2178,6400.0
2013-10-16 09:55:00,12.99,13.04,12.99,13.04,19200.0,11.2265,11.2697,11.2265,11.2697,19200.0
2013-10-16 10:00:00,13.03,13.04,13.03,13.04,1600.0,11.261,11.2697,11.261,11.2697,1600.0
2013-10-16 10:05:00,13.04,13.04,12.99,13.02,16400.0,11.2697,11.2697,11.2265,11.2524,16400.0
2013-10-16 10:10:00,13.01,13.01,12.99,12.99,8800.0,11.2437,11.2437,11.2265,11.2265,8800.0
2013-10-16 10:15:00,13.0,13.03,13.0,13.02,9200.0,11.2351,11.261,11.2351,11.2524,9200.0
2013-10-16 10:20:00,13.02,13.02,13.02,13.02,1200.0,11.2524,11.2524,11.2524,11.2524,1200.0
2013-10-16 10:25:00,13.0,13.0,13.0,13.0,800.0,11.2351,11.2351,11.2351,11.2351,800.0
2013-10-16 10:30:00,13.01,13.01,12.99,13.01,7200.0,11.2437,11.2437,11.2265,11.2437,7200.0
2013-10-16 10:35:00,13.01,13.02,12.99,13.02,11600.0,11.2437,11.2524,11.2265,11.2524,11600.0
2013-10-16 10:40:00,13.02,13.04,13.01,13.03,24000.0,11.2524,11.2697,11.2437,11.261,24000.0
2013-10-16 10:45:00,13.03,13.06,13.03,13.06,20000.0,11.261,11.2869,11.261,11.2869,20000.0
2013-10-16 10:50:00,13.06,13.06,13.04,13.06,17600.0,11.2869,11.2869,11.2697,11.2869,17600.0
2013-10-16 10:55:00,13.06,13.08,13.06,13.07,24000.0,11.2869,11.3042,11.2869,11.2956,24000.0
2013-10-16 11:00:00,13.08,13.09,13.07,13.09,12800.0,11.3042,11.3129,11.2956,11.3129,12800.0
2013-10-16 11:05:00,13.09,13.1,13.08,13.09,28000.0,11.3129,11.3215,11.3042,11.3129,28000.0
2013-10-16 11:10:00,13.09,13.1,13.09,13.09,12800.0,11.3129,11.3215,11.3129,11.3129,12800.0
2013-10-16 11:15:00,13.08,13.09,13.08,13.08,34400.0,11.3042,11.3129,11.3042,11.3042,34400.0
2013-10-16 11:20:00,13.07,13.08,13.06,13.08,17600.0,11.2956,11.3042,11.2869,11.3042,17600.0
2013-10-16 11:25:00,13.08,13.08,13.06,13.06,5200.0,11.3042,11.3042,11.2869,11.2869,5200.0
2013-10-16 11:30:00,13.06,13.07,13.06,13.07,21200.0,11.2869,11.2956,11.2869,11.2956,21200.0
2013-10-16 11:35:00,13.07,13.08,13.06,13.08,12000.0,11.2956,11.3042,11.2869,11.3042,12000.0
2013-10-16 11:40:00,13.08,13.1,13.07,13.09,23600.0,11.3042,11.3215,11.2956,11.3129,23600.0
2013-10-16 11:45:00,13.1,13.11,13.08,13.08,25600.0,11.3215,11.3302,11.3042,11.3042,25600.0
2013-10-16 11:50:00,13.07,13.07,13.06,13.07,10000.0,11.2956,11.2956,11.2869,11.2956,10000.0
2013-10-16 11:55:00,13.06,13.07,13.06,13.07,12400.0,11.2869,11.2956,11.2869,11.2956,12400.0
2013-10-16 12:00:00,13.07,13.07,13.06,13.07,11600.0,11.2956,11.2956,11.2869,11.2956,11600.0
2013-10-16 12:05:00,13.07,13.07,13.06,13.06,51200.0,11.2956,11.2956,11.2869,11.2869,51200.0
2013-10-16 12:10:00,13.07,13.07,13.04,13.04,116800.0,11.2956,11.2956,11.2697,11.2697,116800.0
2013-10-16 12:15:00,13.05,13.06,13.04,13.06,25600.0,11.2783,11.2869,11.2697,11.2869,25600.0
2013-10-16 12:20:00,13.05,13.06,13.04,13.06,25200.0,11.2783,11.2869,11.2697,11.2869,25200.0
2013-10-16 12:25:00,13.05,13.06,13.04,13.05,17600.0,11.2783,11.2869,11.2697,11.2783,17600.0
2013-10-16 12:30:00,13.04,13.05,13.03,13.05,15600.0,11.2697,11.2783,11.261,11.2783,15600.0
2013-10-16 12:35:00,13.05,13.06,13.04,13.05,22400.0,11.2783,11.2869,11.2697,11.2783,22400.0
2013-10-16 12:40:00,13.06,13.06,13.04,13.04,13200.0,11.2869,11.2869,11.2697,11.2697,13200.0
2013-10-16 12:45:00,13.05,13.06,13.05,13.06,15200.0,11.2783,11.2869,11.2783,11.2869,15200.0
2013-10-16 12:50:00,13.06,13.06,13.04,13.04,32400.0,11.2869,11.2869,11.2697,11.2697,32400.0
2013-10-16 12:55:00,13.04,13.04,13.03,13.04,14000.0,11.2697,11.2697,11.261,11.2697,14000.0
2013-10-16 13:00:00,13.05,13.06,13.04,13.05,13200.0,11.2783,11.2869,11.2697,11.2783,13200.0
2013-10-16 13:05:00,13.06,13.06,13.05,13.05,26800.0,11.2869,11.2869,11.2783,11.2783,26800.0
2013-10-16 13:10:00,13.05,13.06,13.04,13.06,24000.0,11.2783,11.2869,11.2697,11.2869,24000.0
2013-10-16 13:15:00,13.06,13.06,13.06,13.06,24400.0,11.2869,11.2869,11.2869,11.2869,24400.0
2013-10-16 13:20:00,13.06,13.06,13.06,13.06,15200.0,11.2869,11.2869,11.2869,11.2869,15200.0
2013-10-16 13:25:00,13.06,13.08,13.06,13.08,19200.0,11.2869,11.3042,11.2869,11.3042,19200.0
2013-10-16 13:30:00,13.08,13.08,13.08,13.08,16000.0,11.3042,11.3042,11.3042,11.3042,16000.0
2013-10-16 13:35:00,13.08,13.09,13.08,13.09,13600.0,11.3042,11.3129,11.3042,11.3129,13600.0
2013-10-16 13:40:00,13.08,13.08,13.07,13.07,8400.0,11.3042,11.3042,11.2956,11.2956,8400.0
2013-10-16 13:45:00,13.08,13.09,13.08,13.09,12400.0,11.3042,11.3129,11.3042,11.3129,12400.0
2013-10-16 13:50:00,13.09,13.09,13.08,13.08,15600.0,11.3129,11.3129,11.3042,11.3042,15600.0
2013-10-16 13:55:00,13.08,13.08,13.06,13.06,12400.0,11.3042,11.3042,11.2869,11.2869,12400.0
2013-10-16 14:00:00,13.07,13.08,13.07,13.08,33200.0,11.2956,11.3042,11.2956,11.3042,33200.0
2013-10-16 14:05:00,13.08,13.08,13.08,13.08,13600.0,11.3042,11.3042,11.3042,11.3042,13600.0
2013-10-16 14:10:00,13.09,13.1,13.09,13.09,24400.0,11.3129,11.3215,11.3129,11.3129,24400.0
2013-10-16 14:15:00,13.09,13.1,13.09,13.09,28800.0,11.3129,11.3215,11.3129,11.3129,28800.0
2013-10-16 14:20:00,13.09,13.09,13.08,13.08,34000.0,11.3129,11.3129,11.3042,11.3042,34000.0
2013-10-16 14:25:00,13.08,13.08,13.05,13.05,50000.0,11.3042,11.3042,11.2783,11.2783,50000.0
2013-10-16 14:30:00,13.05,13.06,13.05,13.06,33200.0,11.2783,11.2869,11.2783,11.2869,33200.0
2013-10-16 14:35:00,13.06,13.06,13.05,13.05,16400.0,11.2869,11.2869,11.2783,11.2783,16400.0
2013-10-16 14:40:00,13.05,13.05,13.04,13.05,34000.0,11.2783,11.2783,11.2697,11.2783,34000.0
2013-10-16 14:45:00,13.05,13.06,13.05,13.06,25200.0,11.2783,11.2869,11.2783,11.2869,25200.0
2013-10-16 14:50:00,13.05,13.06,13.05,13.06,27600.0,11.2783,11.2869,11.2783,11.2869,27600.0
2013-10-16 14:55:00,13.06,13.06,13.05,13.06,12000.0,11.2869,11.2869,11.2783,11.2869,12000.0
2013-10-16 15:00:00,13.06,13.06,13.05,13.06,29200.0,11.2869,11.2869,11.2783,11.2869,29200.0
2013-10-16 15:05:00,13.05,13.06,13.05,13.05,27600.0,11.2783,11.2869,11.2783,11.2783,27600.0
2013-10-16 15:10:00,13.06,13.06,13.06,13.06,14800.0,11.2869,11.2869,11.2869,11.2869,14800.0
2013-10-16 15:15:00,13.06,13.06,13.06,13.06,23200.0,11.2869,11.2869,11.2869,11.2869,23200.0
2013-10-16 15:20:00,13.06,13.07,13.06,13.06,39200.0,11.2869,11.2956,11.2869,11.2869,39200.0
2013-10-16 15:25:00,13.06,13.07,13.06,13.07,44400.0,11.2869,11.2956,11.2869,11.2956,44400.0
2013-10-16 15:30:00,13.06,13.07,13.06,13.06,19200.0,11.2869,11.2956,11.2869,11.2869,19200.0
2013-10-16 15:35:00,13.06,13.08,13.06,13.08,26000.0,11.2869,11.3042,11.2869,11.3042,26000.0
2013-10-16 15:40:00,13.08,13.09,13.07,13.09,36400.0,11.3042,11.3129,11.2956,11.3129,36400.0
2013-10-16 15:45:00,13.09,13.09,13.09,13.09,47600.0,11.3129,11.3129,11.3129,11.3129,47600.0
2013-10-16 15:50:00,13.09,13.09,13.08,13.09,76400.0,11.3129,11.3129,11.3042,11.3129,76400.0
2013-10-16 15:55:00,13.09,13.09,13.09,13.09,106400.0,11.3129,11.3129,11.3129,11.3129,106400.0
2013-10-17 09:30:00,13.05,13.06,13.02,13.06,23200.0,11.2783,11.2869,11.2524,11.2869,23200.0
2013-10-17 09:35:00,13.07,13.08,13.02,13.03,12400.0,11.2956,11.3042,11.2524,11.261,12400.0
2013-10-17 09:40:00,13.06,13.06,13.06,13.06,800.0,11.2869,11.2869,11.2869,11.2869,800.0
2013-10-17 09:45:00,13.06,13.06,13.04,13.05,17600.0,11.2869,11.2869,11.2697,11.2783,17600.0
2013-10-17 09:50:00,13.05,13.07,13.04,13.05,16800.0,11.2783,11.2956,11.2697,11.2783,16800.0
2013-10-17 09:55:00,13.05,13.06,13.04,13.04,20000.0,11.2783,11.2869,11.2697,11.2697,20000.0
2013-10-17 10:00:00,13.05,13.06,13.05,13.06,3600.0,11.2783,11.2869,11.2783,11.2869,3600.0
2013-10-17 10:05:00,13.06,13.08,13.06,13.07,22000.0,11.2869,11.3042,11.2869,11.2956,22000.0
2013-10-17 10:10:00,13.07,13.07,13.05,13.06,23600.0,11.2956,11.2956,11.2783,11.2869,23600.0
2013-10-17 10:15:00,13.05,13.06,13.05,13.06,32800.0,11.2783,11.2869,11.2783,11.2869,32800.0
2013-10-17 10:20:00,13.06,13.08,13.06,13.08,16800.0,11.2869,11.3042,11.2869,11.3042,16800.0
2013-10-17 10:25:00,13.09,13.1,13.09,13.09,27200.0,11.3129,11.3215,11.3129,11.3129,27200.0
2013-10-17 10:30:00,13.09,13.1,13.09,13.1,22400.0,11.3129,11.3215,11.3129,11.3215,22400.0
2013-10-17 10:35:00,13.1,13.1,13.09,13.09,28000.0,11.3215,11.3215,11.3129,11.3129,28000.0
2013-10-17 10:40:00,13.09,13.1,13.09,13.09,14800.0,11.3129,11.3215,11.3129,11.3129,14800.0
2013-10-17 10:45:00,13.09,13.09,13.08,13.08,7600.0,11.3129,11.3129,11.3042,11.3042,7600.0
2013-10-17 10:50:00,13.07,13.08,13.06,13.07,7600.0,11.2956,11.3042,11.2869,11.2956,7600.0
2013-10-17 10:55:00,13.07,13.08,13.07,13.07,5200.0,11.2956,11.3042,11.2956,11.2956,5200.0
2013-10-17 11:00:00,13.08,13.1,13.08,13.1,7600.0,11.3042,11.3215,11.3042,11.3215,7600.0
2013-10-17 11:05:00,13.09,13.1,13.09,13.09,15600.0,11.3129,11.3215,11.3129,11.3129,15600.0
2013-10-17 11:10:00,13.09,13.09,13.09,13.09,6000.0,11.3129,11.3129,11.3129,11.3129,6000.0
2013-10-17 11:15:00,13.09,13.1,13.09,13.1,7600.0,11.3129,11.3215,11.3129,11.3215,7600.0
2013-10-17 11:20:00,13.09,13.1,13.09,13.1,3600.0,11.3129,11.3215,11.3129,11.3215,3600.0
2013-10-17 11:25:00,13.1,13.12,13.1,13.12,45600.0,11.3215,11.3388,11.3215,11.3388,45600.0
2013-10-17 11:30:00,13.12,13.15,13.12,13.15,82000.0,11.3388,11.3647,11.3388,11.3647,82000.0
2013-10-17 11:35:00,13.15,13.17,13.15,13.15,39200.0,11.3647,11.382,11.3647,11.3647,39200.0
2013-10-17 11:40:00,13.15,13.16,13.15,13.15,32400.0,11.3647,11.3734,11.3647,11.3647,32400.0
2013-10-17 11:45:00,13.16,13.16,13.15,13.15,25600.0,11.3734,11.3734,11.3647,11.3647,25600.0
2013-10-17 11:50:00,13.15,13.16,13.15,13.15,12000.0,11.3647,11.3734,11.3647,11.3647,12000.0
2013-10-17 11:55:00,13.15,13.15,13.14,13.14,12000.0,11.3647,11.3647,11.3561,11.3561,12000.0
2013-10-17 12:00:00,13.14,13.15,13.14,13.15,18400.0,11.3561,11.3647,11.3561,11.3647,18400.0
2013-10-17 12:05:00,13.14,13.15,13.14,13.15,7200.0,11.3561,11.3647,11.3561,11.3647,7200.0
2013-10-17 12:10:00,13.14,13.16,13.14,13.15,6400.0,11.3561,11.3734,11.3561,11.3647,6400.0
2013-10-17 12:15:00,13.15,13.16,13.15,13.15,14000.0,11.3647,11.3734,11.3647,11.3647,14000.0
2013-10-17 12:20:00,13.15,13.16,13.15,13.15,22400.0,11.3647,11.3734,11.3647,11.3647,22400.0
2013-10-17 12:25:00,13.15,13.15,13.15,13.15,2800.0,11.3647,11.3647,11.3647,11.3647,2800.0
2013-10-17 12:30:00,13.16,13.17,13.16,13.17,24000.0,11.3734,11.382,11.3734,11.382,24000.0
2013-10-17 12:35:00,13.17,13.18,13.17,13.18,9600.0,11.382,11.3907,11.382,11.3907,9600.0
2013-10-17 12:40:00,13.17,13.18,13.17,13.17,18000.0,11.382,11.3907,11.382,11.382,18000.0
2013-10-17 12:45:00,13.17,13.18,13.17,13.18,9600.0,11.382,11.3907,11.382,11.3907,9600.0
2013-10-17 12:50:00,13.17,13.18,13.17,13.18,5200.0,11.382,11.3907,11.382,11.3907,5200.0
2013-10-17 12:55:00,13.18,13.2,13.18,13.19,18400.0,11.3907,11.4079,11.3907,11.3993,18400.0
2013-10-17 13:00:00,13.19,13.2,13.18,13.18,10800.0,11.3993,11.4079,11.3907,11.3907,10800.0
2013-10-17 13:05:00,13.18,13.19,13.18,13.19,8400.0,11.3907,11.3993,11.3907,11.3993,8400.0
2013-10-17 13:10:00,13.19,13.2,13.19,13.19,16800.0,11.3993,11.4079,11.3993,11.3993,16800.0
2013-10-17 13:15:00,13.19,13.19,13.18,13.19,16000.0,11.3993,11.3993,11.3907,11.3993,16000.0
2013-10-17 13:20:00,13.18,13.19,13.18,13.19,1200.0,11.3907,11.3993,11.3907,11.3993,1200.0
2013-10-17 13:25:00,13.19,13.2,13.19,13.19,36000.0,11.3993,11.4079,11.3993,11.3993,36000.0
2013-10-17 13:30:00,13.2,13.2,13.19,13.2,8000.0,11.4079,11.4079,11.3993,11.4079,8000.0
2013-10-17 13:35:00,13.2,13.2,13.2,13.2,21200.0,11.4079,11.4079,11.4079,11.4079,21200.0
2013-10-17 13:40:00,13.2,13.21,13.2,13.21,21200.0,11.4079,11.4166,11.4079,11.4166,21200.0
2013-10-17 13:45:00,13.2,13.21,13.19,13.19,24400.0,11.4079,11.4166,11.3993,11.3993,24400.0
2013-10-17 13:50:00,13.19,13.19,13.19,13.19,15200.0,11.3993,11.3993,11.3993,11.3993,15200.0
2013-10-17 13:55:00,13.19,13.19,13.19,13.19,8000.0,11.3993,11.3993,11.3993,11.3993,8000.0
2013-10-17 14:00:00,13.19,13.19,13.18,13.19,20800.0,11.3993,11.3993,11.3907,11.3993,20800.0
2013-10-17 14:05:00,13.18,13.19,13.18,13.19,16400.0,11.3907,11.3993,11.3907,11.3993,16400.0
2013-10-17 14:10:00,13.2,13.2,13.19,13.19,32000.0,11.4079,11.4079,11.3993,11.3993,32000.0
2013-10-17 14:15:00,13.19,13.19,13.18,13.18,25600.0,11.3993,11.3993,11.3907,11.3907,25600.0
2013-10-17 14:20:00,13.18,13.2,13.18,13.2,13600.0,11.3907,11.4079,11.3907,11.4079,13600.0
2013-10-17 14:25:00,13.2,13.2,13.2,13.2,27200.0,11.4079,11.4079,11.4079,11.4079,27200.0
2013-10-17 14:30:00,13.2,13.2,13.19,13.19,19600.0,11.4079,11.4079,11.3993,11.3993,19600.0
2013-10-17 14:35:00,13.19,13.2,13.19,13.2,23600.0,11.3993,11.4079,11.3993,11.4079,23600.0
2013-10-17 14:40:00,13.2,13.2,13.18,13.19,30800.0,11.4079,11.4079,11.3907,11.3993,30800.0
2013-10-17 14:45:00,13.19,13.19,13.17,13.17,15200.0,11.3993,11.3993,11.382,11.382,15200.0
2013-10-17 14:50:00,13.17,13.17,13.15,13.16,49200.0,11.382,11.382,11.3647,11.3734,49200.0
2013-10-17 14:55:00,13.16,13.17,13.15,13.16,28000.0,11.3734,11.382,11.3647,11.3734,28000.0
2013-10-17 15:00:00,13.16,13.17,13.15,13.16,34400.0,11.3734,11.382,11.3647,11.3734,34400.0
2013-10-17 15:05:00,13.16,13.18,13.16,13.18,12400.0,11.3734,11.3907,11.3734,11.3907,12400.0
2013-10-17 15:10:00,13.18,13.19,13.18,13.19,26800.0,11.3907,11.3993,11.3907,11.3993,26800.0
2013-10-17 15:15:00,13.19,13.19,13.18,13.18,26400.0,11.3993,11.3993,11.3907,11.3907,26400.0
2013-10-17 15:20:00,13.19,13.19,13.18,13.19,31200.0,11.3993,11.3993,11.3907,11.3993,31200.0
2013-10-17 15:25:00,13.19,13.2,13.19,13.19,41200.0,11.3993,11.4079,11.3993,11.3993,41200.0
2013-10-17 15:30:00,13.19,13.2,13.19,13.2,29600.0,11.3993,11.4079,11.3993,11.4079,29600.0
2013-10-17 15:35:00,13.2,13.21,13.2,13.21,32800.0,11.4079,11.4166,11.4079,11.4166,32800.0
2013-10-17 15:40:00,13.21,13.21,13.2,13.21,48000.0,11.4166,11.4166,11.4079,11.4166,48000.0
2013-10-17 15:45:00,13.21,13.24,13.21,13.24,67200.0,11.4166,11.4425,11.4166,11.4425,67200.0
2013-10-17 15:50:00,13.24,13.25,13.23,13.24,203200.0,11.4425,11.4512,11.4339,11.4425,203200.0
2013-10-17 15:55:00,13.24,13.26,13.22,13.25,233200.0,11.4425,11.4598,11.4252,11.4512,233200.0
2013-10-18 09:30:00,13.25,13.29,13.24,13.26,206000.0,11.4512,11.4857,11.4425,11.4598,206000.0
2013-10-18 09:35:00,13.26,13.26,13.22,13.22,10800.0,11.4598,11.4598,11.4252,11.4252,10800.0
2013-10-18 09:40:00,13.24,13.3,13.24,13.3,14000.0,11.4425,11.4944,11.4425,11.4944,14000.0
2013-10-18 09:45:00,13.3,13.33,13.3,13.31,7600.0,11.4944,11.5203,11.4944,11.503,7600.0
2013-10-18 09:50:00,13.33,13.35,13.33,13.33,18800.0,11.5203,11.5376,11.5203,11.5203,18800.0
2013-10-18 09:55:00,13.33,13.36,13.33,13.36,31600.0,11.5203,11.5462,11.5203,11.5462,31600.0
2013-10-18 10:00:00,13.36,13.37,13.33,13.34,23200.0,11.5462,11.5549,11.5203,11.5289,23200.0
2013-10-18 10:05:00,13.34,13.34,13.32,13.33,14400.0,11.5289,11.5289,11.5116,11.5203,14400.0
2013-10-18 10:10:00,13.33,13.33,13.31,13.31,13200.0,11.5203,11.5203,11.503,11.503,13200.0
2013-10-18 10:15:00,13.31,13.31,13.29,13.29,15600.0,11.503,11.503,11.4857,11.4857,15600.0
2013-10-18 10:20:00,13.29,13.3,13.28,13.3,21200.0,11.4857,11.4944,11.4771,11.4944,21200.0
2013-10-18 10:25:00,13.3,13.32,13.3,13.3,21600.0,11.4944,11.5116,11.4944,11.4944,21600.0
2013-10-18 10:30:00,13.3,13.31,13.29,13.29,7200.0,11.4944,11.503,11.4857,11.4857,7200.0
2013-10-18 10:35:00,13.29,13.32,13.29,13.32,36400.0,11.4857,11.5116,11.4857,11.5116,36400.0
2013-10-18 10:40:00,13.32,13.32,13.31,13.32,9600.0,11.5116,11.5116,11.503,11.5116,9600.0
2013-10-18 10:45:00,13.31,13.33,13.31,13.32,17600.0,11.503,11.5203,11.503,11.5116,17600.0
2013-10-18 10:50:00,13.32,13.32,13.3,13.31,12400.0,11.5116,11.5116,11.4944,11.503,12400.0
2013-10-18 10:55:00,13.31,13.31,13.31,13.31,6000.0,11.503,11.503,11.503,11.503,6000.0
2013-10-18 11:00:00,13.31,13.31,13.29,13.31,15200.0,11.503,11.503,11.4857,11.503,15200.0
2013-10-18 11:05:00,13.32,13.33,13.31,13.31,8000.0,11.5116,11.5203,11.503,11.503,8000.0
2013-10-18 11:10:00,13.31,13.33,13.31,13.32,11600.0,11.503,11.5203,11.503,11.5116,11600.0
2013-10-18 11:15:00,13.31,13.32,13.3,13.3,13600.0,11.503,11.5116,11.4944,11.4944,13600.0
2013-10-18 11:20:00,13.3,13.31,13.29,13.29,13600.0,11.4944,11.503,11.4857,11.4857,13600.0
2013-10-18 11:25:00,13.29,13.3,13.29,13.29,6400.0,11.4857,11.4944,11.4857,11.4857,6400.0
2013-10-18 11:30:00,13.29,13.3,13.28,13.3,18000.0,11.4857,11.4944,11.4771,11.4944,18000.0
2013-10-18 11:35:00,13.31,13.31,13.29,13.29,7600.0,11.503,11.503,11.4857,11.4857,7600.0
2013-10-18 11:40:00,13.29,13.3,13.29,13.3,11200.0,11.4857,11.4944,11.4857,11.4944,11200.0
2013-10-18 11:45:00,13.3,13.3,13.29,13.29,10000.0,11.4944,11.4944,11.4857,11.4857,10000.0
2013-10-18 11:50:00,13.29,13.29,13.28,13.28,14000.0,11.4857,11.4857,11.4771,11.4771,14000.0
2013-10-18 11:55:00,13.28,13.29,13.27,13.27,12000.0,11.4771,11.4857,11.4684,11.4684,12000.0
2013-10-18 12:00:00,13.27,13.28,13.27,13.28,10000.0,11.4684,11.4771,11.4684,11.4771,10000.0
2013-10-18 12:05:00,13.28,13.29,13.28,13.29,10800.0,11.4771,11.4857,11.4771,11.4857,10800.0
2013-10-18 12:10:00,13.29,13.29,13.29,13.29,10000.0,11.4857,11.4857,11.4857,11.4857,10000.0
2013-10-18 12:15:00,13.29,13.29,13.28,13.28,10400.0,11.4857,11.4857,11.4771,11.4771,10400.0
2013-10-18 12:20:00,13.28,13.28,13.27,13.28,8400.0,11.4771,11.4771,11.4684,11.4771,8400.0
2013-10-18 12:25:00,13.28,13.28,13.28,13.28,400.0,11.4771,11.4771,11.4771,11.4771,400.0
2013-10-18 12:30:00,13.28,13.3,13.28,13.29,16400.0,11.4771,11.4944,11.4771,11.4857,16400.0
2013-10-18 12:35:00,13.29,13.29,13.29,13.29,6400.0,11.4857,11.4857,11.4857,11.4857,6400.0
2013-10-18 12:40:00,13.29,13.29,13.28,13.28,10000.0,11.4857,11.4857,11.4771,11.4771,10000.0
2013-10-18 12:45:00,13.28,13.28,13.28,13.28,8000.0,11.4771,11.4771,11.4771,11.4771,8000.0
2013-10-18 12:50:00,13.29,13.3,13.29,13.29,8800.0,11.4857,11.4944,11.4857,11.4857,8800.0
2013-10-18 12:55:00,13.29,13.29,13.28,13.29,9600.0,11.4857,11.4857,11.4771,11.4857,9600.0
2013-10-18 13:00:00,13.29,13.3,13.29,13.3,17200.0,11.4857,11.4944,11.4857,11.4944,17200.0
2013-10-18 13:05:00,13.31,13.33,13.31,13.33,22000.0,11.503,11.5203,11.503,11.5203,22000.0
2013-10-18 13:10:00,13.32,13.32,13.31,13.31,5600.0,11.5116,11.5116,11.503,11.503,5600.0
2013-10-18 13:15:00,13.32,13.33,13.32,13.33,40000.0,11.5116,11.5203,11.5116,11.5203,40000.0
2013-10-18 13:20:00,13.32,13.33,13.32,13.33,19600.0,11.5116,11.5203,11.5116,11.5203,19600.0
2013-10-18 13:25:00,13.33,13.36,13.33,13.34,46000.0,11.5203,11.5462,11.5203,11.5289,46000.0
2013-10-18 13:30:00,13.35,13.35,13.33,13.34,14400.0,11.5376,11.5376,11.5203,11.5289,14400.0
2013-10-18 13:35:00,13.34,13.35,13.34,13.35,4000.0,11.5289,11.5376,11.5289,11.5376,4000.0
2013-10-18 13:40:00,13.34,13.34,13.34,13.34,12800.0,11.5289,11.5289,11.5289,11.5289,12800.0
2013-10-18 13:45:00,13.35,13.35,13.35,13.35,4400.0,11.5376,11.5376,11.5376,11.5376,4400.0
2013-10-18 13:50:00,13.35,13.36,13.34,13.34,13600.0,11.5376,11.5462,11.5289,11.5289,13600.0
2013-10-18 13:55:00,13.34,13.35,13.34,13.35,9200.0,11.5289,11.5376,11.5289,11.5376,9200.0
2013-10-18 14:00:00,13.34,13.34,13.33,13.33,4800.0,11.5289,11.5289,11.5203,11.5203,4800.0
2013-10-18 14:05:00,13.33,13.34,13.33,13.33,10000.0,11.5203,11.5289,11.5203,11.5203,10000.0
2013-10-18 14:10:00,13.34,13.34,13.33,13.33,11600.0,11.5289,11.5289,11.5203,11.5203,11600.0
2013-10-18 14:15:00,13.33,13.33,13.32,13.32,12800.0,11.5203,11.5203,11.5116,11.5116,12800.0
2013-10-18 14:20:00,13.32,13.32,13.31,13.32,16800.0,11.5116,11.5116,11.503,11.5116,16800.0
2013-10-18 14:25:00,13.32,13.33,13.32,13.32,14400.0,11.5116,11.5203,11.5116,11.5116,14400.0
2013-10-18 14:30:00,13.32,13.32,13.31,13.32,22800.0,11.5116,11.5116,11.503,11.5116,22800.0
2013-10-18 14:35:00,13.32,13.33,13.31,13.32,20800.0,11.5116,11.5203,11.503,11.5116,20800.0
2013-10-18 14:40:00,13.32,13.32,13.31,13.31,10400.0,11.5116,11.5116,11.503,11.503,10400.0
2013-10-18 14:45:00,13.31,13.31,13.31,13.31,17600.0,11.503,11.503,11.503,11.503,17600.0
2013-10-18 14:50:00,13.3,13.31,13.3,13.3,30000.0,11.4944,11.503,11.4944,11.4944,30000.0
2013-10-18 14:55:00,13.3,13.31,13.29,13.3,21600.0,11.4944,11.503,11.4857,11.4944,21600.0
2013-10-18 15:00:00,13.3,13.3,13.28,13.28,9600.0,11.4944,11.4944,11.4771,11.4771,9600.0
2013-10-18 15:05:00,13.28,13.29,13.28,13.29,30800.0,11.4771,11.4857,11.4771,11.4857,30800.0
2013-10-18 15:10:00,13.29,13.3,13.29,13.3,18000.0,11.4857,11.4944,11.4857,11.4944,18000.0
2013-10-18 15:15:00,13.3,13.3,13.29,13.3,31200.0,11.4944,11.4944,11.4857,11.4944,31200.0
2013-10-18 15:20:00,13.3,13.3,13.29,13.3,11600.0,11.4944,11.4944,11.4857,11.4944,11600.0
2013-10-18 15:25:00,13.29,13.3,13.29,13.3,35600.0,11.4857,11.4944,11.4857,11.4944,35600.0
2013-10-18 15:30:00,13.3,13.31,13.29,13.29,46400.0,11.4944,11.503,11.4857,11.4857,46400.0
2013-10-18 15:35:00,13.3,13.3,13.29,13.3,31600.0,11.4944,11.4944,11.4857,11.4944,31600.0
2013-10-18 15:40:00,13.3,13.3,13.29,13.29,36000.0,11.4944,11.4944,11.4857,11.4857,36000.0
2013-10-18 15:45:00,13.29,13.3,13.29,13.29,56400.0,11.4857,11.4944,11.4857,11.4857,56400.0
2013-10-18 15:50:00,13.3,13.31,13.29,13.3,109600.0,11.4944,11.503,11.4857,11.4944,109600.0
2013-10-18 15:55:00,13.3,13.3,13.28,13.29,249600.0,11.4944,11.4944,11.4771,11.4857,249600.0
2013-10-21 09:30:00,13.32,13.33,13.29,13.32,34800.0,11.5116,11.5203,11.4857,11.5116,34800.0
2013-10-21 09:35:00,13.32,13.34,13.31,13.34,6800.0,11.5116,11.5289,11.503,11.5289,6800.0
2013-10-21 09:40:00,13.34,13.35,13.33,13.34,14000.0,11.5289,11.5376,11.5203,11.5289,14000.0
2013-10-21 09:45:00,13.34,13.34,13.32,13.33,19600.0,11.5289,11.5289,11.5116,11.5203,19600.0
2013-10-21 09:50:00,13.32,13.33,13.31,13.33,38000.0,11.5116,11.5203,11.503,11.5203,38000.0
2013-10-21 09:55:00,13.33,13.34,13.32,13.33,10400.0,11.5203,11.5289,11.5116,11.5203,10400.0
2013-10-21 10:00:00,13.32,13.33,13.3,13.31,14400.0,11.5116,11.5203,11.4944,11.503,14400.0
2013-10-21 10:05:00,13.32,13.32,13.31,13.32,10400.0,11.5116,11.5116,11.503,11.5116,10400.0
2013-10-21 10:10:00,13.33,13.34,13.33,13.34,22000.0,11.5203,11.5289,11.5203,11.5289,22000.0
2013-10-21 10:15:00,13.34,13.36,13.34,13.35,20400.0,11.5289,11.5462,11.5289,11.5376,20400.0
2013-10-21 10:20:00,13.36,13.36,13.35,13.35,10400.0,11.5462,11.5462,11.5376,11.5376,10400.0
2013-10-21 10:25:00,13.35,13.35,13.33,13.33,5600.0,11.5376,11.5376,11.5203,11.5203,5600.0
2013-10-21 10:30:00,13.33,13.35,13.33,13.34,14000.0,11.5203,11.5376,11.5203,11.5289,14000.0
2013-10-21 10:35:00,13.34,13.36,13.34,13.35,15600.0,11.5289,11.5462,11.5289,11.5376,15600.0
2013-10-21 10:40:00,13.35,13.35,13.34,13.34,1200.0,11.5376,11.5376,11.5289,11.5289,1200.0
2013-10-21 10:45:00,13.35,13.35,13.35,13.35,5600.0,11.5376,11.5376,11.5376,11.5376,5600.0
2013-10-21 10:50:00,13.35,13.35,13.33,13.33,10800.0,11.5376,11.5376,11.5203,11.5203,10800.0
2013-10-21 10:55:00,13.33,13.33,13.33,13.33,1200.0,11.5203,11.5203,11.5203,11.5203,1200.0
2013-10-21 11:00:00,13.32,13.33,13.32,13.33,10400.0,11.5116,11.5203,11.5116,11.5203,10400.0
2013-10-21 11:05:00,13.34,13.34,13.33,13.34,7200.0,11.5289,11.5289,11.5203,11.5289,7200.0
2013-10-21 11:10:00,13.34,13.34,13.33,13.33,6800.0,11.5289,11.5289,11.5203,11.5203,6800.0
2013-10-21 11:15:00,13.33,13.33,13.33,13.33,5600.0,11.5203,11.5203,11.5203,11.5203,5600.0
2013-10-21 11:20:00,13.33,13.34,13.32,13.33,15600.0,11.5203,11.5289,11.5116,11.5203,15600.0
2013-10-21 11:25:00,13.33,13.34,13.33,13.34,8400.0,11.5203,11.5289,11.5203,11.5289,8400.0
2013-10-21 11:30:00,13.34,13.34,13.32,13.33,17200.0,11.5289,11.5289,11.5116,11.5203,17200.0
2013-10-21 11:35:00,13.33,13.34,13.33,13.33,9600.0,11.5203,11.5289,11.5203,11.5203,9600.0
2013-10-21 11:40:00,13.33,13.34,13.33,13.33,6400.0,11.5203,11.5289,11.5203,11.5203,6400.0
2013-10-21 11:45:00,13.33,13.34,13.33,13.33,8000.0,11.5203,11.5289,11.5203,11.5203,8000.0
2013-10-21 11:50:00,13.33,13.33,13.33,13.33,10400.0,11.5203,11.5203,11.5203,11.5203,10400.0
2013-10-21 11:55:00,13.33,13.33,13.32,13.33,19200.0,11.5203,11.5203,11.5116,11.5203,19200.0
2013-10-21 12:00:00,13.33,13.33,13.32,13.32,12400.0,11.5203,11.5203,11.5116,11.5116,12400.0
2013-10-21 12:05:00,13.33,13.33,13.31,13.32,6400.0,11.5203,11.5203,11.503,11.5116,6400.0
2013-10-21 12:10:00,13.32,13.32,13.31,13.31,6000.0,11.5116,11.5116,11.503,11.503,6000.0
2013-10-21 12:15:00,13.31,13.32,13.31,13.32,4400.0,11.503,11.5116,11.503,11.5116,4400.0
2013-10-21 12:20:00,13.32,13.33,13.31,13.33,23600.0,11.5116,11.5203,11.503,11.5203,23600.0
2013-10-21 12:25:00,13.33,13.33,13.31,13.31,3200.0,11.5203,11.5203,11.503,11.503,3200.0
2013-10-21 12:30:00,13.31,13.33,13.31,13.31,7200.0,11.503,11.5203,11.503,11.503,7200.0
2013-10-21 12:35:00,13.31,13.31,13.31,13.31,8000.0,11.503,11.503,11.503,11.503,8000.0
2013-10-21 12:40:00,13.31,13.31,13.31,13.31,1200.0,11.503,11.503,11.503,11.503,1200.0
2013-10-21 12:45:00,13.31,13.31,13.31,13.31,4000.0,11.503,11.503,11.503,11.503,4000.0
2013-10-21 12:50:00,13.31,13.31,13.31,13.31,1200.0,11.503,11.503,11.503,11.503,1200.0
2013-10-21 12:55:00,13.31,13.32,13.31,13.32,4400.0,11.503,11.5116,11.503,11.5116,4400.0
2013-10-21 13:00:00,13.32,13.32,13.32,13.32,7600.0,11.5116,11.5116,11.5116,11.5116,7600.0
2013-10-21 13:05:00,13.32,13.33,13.32,13.32,5600.0,11.5116,11.5203,11.5116,11.5116,5600.0
2013-10-21 13:10:00,13.32,13.32,13.32,13.32,2400.0,11.5116,11.5116,11.5116,11.5116,2400.0
2013-10-21 13:15:00,13.33,13.33,13.31,13.31,5600.0,11.5203,11.5203,11.503,11.503,5600.0
2013-10-21 13:20:00,13.31,13.31,13.31,13.31,8400.0,11.503,11.503,11.503,11.503,8400.0
2013-10-21 13:25:00,13.31,13.31,13.31,13.31,4800.0,11.503,11.503,11.503,11.503,4800.0
2013-10-21 13:30:00,13.31,13.31,13.31,13.31,11200.0,11.503,11.503,11.503,11.503,11200.0
2013-10-21 13:35:00,13.31,13.31,13.31,13.31,1200.0,11.503,11.503,11.503,11.503,1200.0
2013-10-21 13:40:00,13.31,13.31,13.3,13.3,7600.0,11.503,11.503,11.4944,11.4944,7600.0
2013-10-21 13:45:00,13.3,13.31,13.3,13.3,2400.0,11.4944,11.503,11.4944,11.4944,2400.0
2013-10-21 13:50:00,13.31,13.31,13.3,13.31,2000.0,11.503,11.503,11.4944,11.503,2000.0
2013-10-21 13:55:00,13.31,13.31,13.3,13.31,8400.0,11.503,11.503,11.4944,11.503,8400.0
2013-10-21 14:00:00,13.3,13.31,13.3,13.31,14400.0,11.4944,11.503,11.4944,11.503,14400.0
2013-10-21 14:05:00,13.31,13.31,13.3,13.3,4000.0,11.503,11.503,11.4944,11.4944,4000.0
2013-10-21 14:10:00,13.3,13.31,13.3,13.31,12000.0,11.4944,11.503,11.4944,11.503,12000.0
2013-10-21 14:15:00,13.3,13.3,13.3,13.3,7600.0,11.4944,11.4944,11.4944,11.4944,7600.0
2013-10-21 14:20:00,13.3,13.3,13.29,13.29,3600.0,11.4944,11.4944,11.4857,11.4857,3600.0
2013-10-21 14:25:00,13.29,13.3,13.29,13.3,7200.0,11.4857,11.4944,11.4857,11.4944,7200.0
2013-10-21 14:30:00,13.3,13.3,13.29,13.29,7600.0,11.4944,11.4944,11.4857,11.4857,7600.0
2013-10-21 14:35:00,13.29,13.29,13.29,13.29,4800.0,11.4857,11.4857,11.4857,11.4857,4800.0
2013-10-21 14:40:00,13.29,13.29,13.28,13.28,5600.0,11.4857,11.4857,11.4771,11.4771,5600.0
2013-10-21 14:45:00,13.28,13.29,13.28,13.28,33600.0,11.4771,11.4857,11.4771,11.4771,33600.0
2013-10-21 14:50:00,13.28,13.29,13.28,13.29,8800.0,11.4771,11.4857,11.4771,11.4857,8800.0
2013-10-21 14:55:00,13.29,13.29,13.27,13.27,4400.0,11.4857,11.4857,11.4684,11.4684,4400.0
2013-10-21 15:00:00,13.28,13.29,13.28,13.29,10400.0,11.4771,11.4857,11.4771,11.4857,10400.0
2013-10-21 15:05:00,13.28,13.29,13.28,13.28,12000.0,11.4771,11.4857,11.4771,11.4771,12000.0
2013-10-21 15:10:00,13.28,13.29,13.28,13.29,34800.0,11.4771,11.4857,11.4771,11.4857,34800.0
2013-10-21 15:15:00,13.29,13.3,13.29,13.29,18400.0,11.4857,11.4944,11.4857,11.4857,18400.0
2013-10-21 15:20:00,13.29,13.29,13.29,13.29,12000.0,11.4857,11.4857,11.4857,11.4857,12000.0
2013-10-21 15:25:00,13.29,13.3,13.29,13.29,8400.0,11.4857,11.4944,11.4857,11.4857,8400.0
2013-10-21 15:30:00,13.3,13.31,13.29,13.31,26400.0,11.4944,11.503,11.4857,11.503,26400.0
2013-10-21 15:35:00,13.31,13.32,13.3,13.31,26800.0,11.503,11.5116,11.4944,11.503,26800.0
2013-10-21 15:40:00,13.32,13.32,13.31,13.32,21200.0,11.5116,11.5116,11.503,11.5116,21200.0
2013-10-21 15:45:00,13.32,13.34,13.32,13.34,28000.0,11.5116,11.5289,11.5116,11.5289,28000.0
2013-10-21 15:50:00,13.34,13.34,13.33,13.34,78000.0,11.5289,11.5289,11.5203,11.5289,78000.0
2013-10-21 15:55:00,13.34,13.34,13.33,13.34,122400.0,11.5289,11.5289,11.5203,11.5289,122400.0
2013-10-22 09:30:00,13.34,13.34,13.28,13.31,59600.0,11.5289,11.5289,11.4771,11.503,59600.0
2013-10-22 09:35:00,13.32,13.33,13.31,13.32,18800.0,11.5116,11.5203,11.503,11.5116,18800.0
2013-10-22 09:40:00,13.33,13.33,13.31,13.32,47200.0,11.5203,11.5203,11.503,11.5116,47200.0
2013-10-22 09:45:00,13.32,13.33,13.32,13.33,10000.0,11.5116,11.5203,11.5116,11.5203,10000.0
2013-10-22 09:50:00,13.33,13.35,13.33,13.35,46400.0,11.5203,11.5376,11.5203,11.5376,46400.0
2013-10-22 09:55:00,13.36,13.36,13.34,13.34,10800.0,11.5462,11.5462,11.5289,11.5289,10800.0
2013-10-22 10:00:00,13.34,13.38,13.34,13.38,13200.0,11.5289,11.5635,11.5289,11.5635,13200.0
2013-10-22 10:05:00,13.37,13.37,13.36,13.37,20000.0,11.5549,11.5549,11.5462,11.5549,20000.0
2013-10-22 10:10:00,13.37,13.38,13.37,13.38,3600.0,11.5549,11.5635,11.5549,11.5635,3600.0
2013-10-22 10:15:00,13.38,13.38,13.36,13.37,12000.0,11.5635,11.5635,11.5462,11.5549,12000.0
2013-10-22 10:20:00,13.37,13.37,13.37,13.37,3200.0,11.5549,11.5549,11.5549,11.5549,3200.0
2013-10-22 10:25:00,13.37,13.37,13.36,13.36,8400.0,11.5549,11.5549,11.5462,11.5462,8400.0
2013-10-22 10:30:00,13.36,13.36,13.35,13.36,8800.0,11.5462,11.5462,11.5376,11.5462,8800.0
2013-10-22 10:35:00,13.36,13.36,13.35,13.36,26800.0,11.5462,11.5462,11.5376,11.5462,26800.0
2013-10-22 10:40:00,13.36,13.36,13.35,13.36,27600.0,11.5462,11.5462,11.5376,11.5462,27600.0
2013-10-22 10:45:00,13.36,13.36,13.34,13.35,20000.0,11.5462,11.5462,11.5289,11.5376,20000.0
2013-10-22 10:50:00,13.34,13.34,13.33,13.34,9200.0,11.5289,11.5289,11.5203,11.5289,9200.0
2013-10-22 10:55:00,13.33,13.33,13.31,13.33,20400.0,11.5203,11.5203,11.503,11.5203,20400.0
2013-10-22 11:00:00,13.33,13.34,13.33,13.34,26000.0,11.5203,11.5289,11.5203,11.5289,26000.0
2013-10-22 11:05:00,13.34,13.34,13.33,13.33,16000.0,11.5289,11.5289,11.5203,11.5203,16000.0
2013-10-22 11:10:00,13.33,13.34,13.32,13.33,11600.0,11.5203,11.5289,11.5116,11.5203,11600.0
2013-10-22 11:15:00,13.32,13.33,13.32,13.33,6800.0,11.5116,11.5203,11.5116,11.5203,6800.0
2013-10-22 11:20:00,13.33,13.33,13.31,13.32,7600.0,11.5203,11.5203,11.503,11.5116,7600.0
2013-10-22 11:25:00,13.31,13.33,13.31,13.33,4000.0,11.503,11.5203,11.503,11.5203,4000.0
2013-10-22 11:30:00,13.34,13.35,13.33,13.33,8000.0,11.5289,11.5376,11.5203,11.5203,8000.0
2013-10-22 11:35:00,13.34,13.34,13.33,13.34,4400.0,11.5289,11.5289,11.5203,11.5289,4400.0
2013-10-22 11:40:00,13.34,13.34,13.33,13.33,4800.0,11.5289,11.5289,11.5203,11.5203,4800.0
2013-10-22 11:45:00,13.34,13.35,13.33,13.35,20000.0,11.5289,11.5376,11.5203,11.5376,20000.0
2013-10-22 11:50:00,13.34,13.35,13.33,13.34,16400.0,11.5289,11.5376,11.5203,11.5289,16400.0
2013-10-22 11:55:00,13.35,13.35,13.35,13.35,1600.0,11.5376,11.5376,11.5376,11.5376,1600.0
2013-10-22 12:00:00,13.35,13.35,13.34,13.34,6800.0,11.5376,11.5376,11.5289,11.5289,6800.0
2013-10-22 12:05:00,13.34,13.34,13.34,13.34,22800.0,11.5289,11.5289,11.5289,11.5289,22800.0
2013-10-22 12:10:00,13.35,13.35,13.33,13.33,42000.0,11.5376,11.5376,11.5203,11.5203,42000.0
2013-10-22 12:15:00,13.33,13.34,13.32,13.32,8000.0,11.5203,11.5289,11.5116,11.5116,8000.0
2013-10-22 12:20:00,13.32,13.33,13.32,13.33,2800.0,11.5116,11.5203,11.5116,11.5203,2800.0
2013-10-22 12:25:00,13.33,13.34,13.32,13.33,12000.0,11.5203,11.5289,11.5116,11.5203,12000.0
2013-10-22 12:30:00,13.32,13.34,13.32,13.34,12800.0,11.5116,11.5289,11.5116,11.5289,12800.0
2013-10-22 12:35:00,13.34,13.34,13.33,13.34,10800.0,11.5289,11.5289,11.5203,11.5289,10800.0
2013-10-22 12:40:00,13.33,13.33,13.33,13.33,4000.0,11.5203,11.5203,11.5203,11.5203,4000.0
2013-10-22 12:45:00,13.33,13.33,13.32,13.33,11200.0,11.5203,11.5203,11.5116,11.5203,11200.0
2013-10-22 12:50:00,13.32,13.32,13.31,13.32,8000.0,11.5116,11.5116,11.503,11.5116,8000.0
2013-10-22 12:55:00,13.32,13.33,13.32,13.32,4800.0,11.5116,11.5203,11.5116,11.5116,4800.0
2013-10-22 13:00:00,13.33,13.33,13.32,13.32,18400.0,11.5203,11.5203,11.5116,11.5116,18400.0
2013-10-22 13:05:00,13.32,13.33,13.32,13.33,9200.0,11.5116,11.5203,11.5116,11.5203,9200.0
2013-10-22 13:10:00,13.32,13.33,13.32,13.33,4000.0,11.5116,11.5203,11.5116,11.5203,4000.0
2013-10-22 13:15:00,13.33,13.34,13.33,13.34,11200.0,11.5203,11.5289,11.5203,11.5289,11200.0
2013-10-22 13:20:00,13.33,13.33,13.33,13.33,6400.0,11.5203,11.5203,11.5203,11.5203,6400.0
2013-10-22 13:25:00,13.33,13.35,13.33,13.34,10000.0,11.5203,11.5376,11.5203,11.5289,10000.0
2013-10-22 13:30:00,13.34,13.35,13.34,13.35,23600.0,11.5289,11.5376,11.5289,11.5376,23600.0
2013-10-22 13:35:00,13.35,13.37,13.35,13.37,16000.0,11.5376,11.5549,11.5376,11.5549,16000.0
2013-10-22 13:40:00,13.36,13.37,13.36,13.37,3600.0,11.5462,11.5549,11.5462,11.5549,3600.0
2013-10-22 13:45:00,13.37,13.37,13.36,13.36,9600.0,11.5549,11.5549,11.5462,11.5462,9600.0
2013-10-22 13:50:00,13.37,13.38,13.37,13.37,8800.0,11.5549,11.5635,11.5549,11.5549,8800.0
2013-10-22 13:55:00,13.37,13.38,13.37,13.38,9200.0,11.5549,11.5635,11.5549,11.5635,9200.0
2013-10-22 14:00:00,13.38,13.38,13.38,13.38,6400.0,11.5635,11.5635,11.5635,11.5635,6400.0
2013-10-22 14:05:00,13.38,13.38,13.37,13.37,8000.0,11.5635,11.5635,11.5549,11.5549,8000.0
2013-10-22 14:10:00,13.37,13.38,13.37,13.38,8400.0,11.5549,11.5635,11.5549,11.5635,8400.0
2013-10-22 14:15:00,13.38,13.38,13.37,13.37,6800.0,11.5635,11.5635,11.5549,11.5549,6800.0
2013-10-22 14:20:00,13.37,13.37,13.37,13.37,26800.0,11.5549,11.5549,11.5549,11.5549,26800.0
2013-10-22 14:25:00,13.37,13.37,13.36,13.37,11200.0,11.5549,11.5549,11.5462,11.5549,11200.0
2013-10-22 14:30:00,13.37,13.37,13.36,13.37,14800.0,11.5549,11.5549,11.5462,11.5549,14800.0
2013-10-22 14:35:00,13.38,13.38,13.38,13.38,4800.0,11.5635,11.5635,11.5635,11.5635,4800.0
2013-10-22 14:40:00,13.38,13.38,13.38,13.38,16800.0,11.5635,11.5635,11.5635,11.5635,16800.0
2013-10-22 14:45:00,13.39,13.4,13.38,13.4,8400.0,11.5721,11.5808,11.5635,11.5808,8400.0
2013-10-22 14:50:00,13.39,13.39,13.38,13.38,17200.0,11.5721,11.5721,11.5635,11.5635,17200.0
2013-10-22 14:55:00,13.38,13.39,13.38,13.38,8400.0,11.5635,11.5721,11.5635,11.5635,8400.0
2013-10-22 15:00:00,13.38,13.4,13.38,13.39,11600.0,11.5635,11.5808,11.5635,11.5721,11600.0
2013-10-22 15:05:00,13.4,13.4,13.39,13.39,10800.0,11.5808,11.5808,11.5721,11.5721,10800.0
2013-10-22 15:10:00,13.39,13.4,13.39,13.4,16800.0,11.5721,11.5808,11.5721,11.5808,16800.0
2013-10-22 15:15:00,13.39,13.39,13.38,13.38,12000.0,11.5721,11.5721,11.5635,11.5635,12000.0
2013-10-22 15:20:00,13.38,13.38,13.38,13.38,48000.0,11.5635,11.5635,11.5635,11.5635,48000.0
2013-10-22 15:25:00,13.38,13.38,13.37,13.37,25600.0,11.5635,11.5635,11.5549,11.5549,25600.0
2013-10-22 15:30:00,13.37,13.37,13.37,13.37,11600.0,11.5549,11.5549,11.5549,11.5549,11600.0
2013-10-22 15:35:00,13.37,13.37,13.36,13.36,24800.0,11.5549,11.5549,11.5462,11.5462,24800.0
2013-10-22 15:40:00,13.36,13.37,13.35,13.35,31600.0,11.5462,11.5549,11.5376,11.5376,31600.0
2013-10-22 15:45:00,13.35,13.35,13.34,13.35,30000.0,11.5376,11.5376,11.5289,11.5376,30000.0
2013-10-22 15:50:00,13.35,13.35,13.34,13.35,30400.0,11.5376,11.5376,11.5289,11.5376,30400.0
2013-10-22 15:55:00,13.35,13.35,13.33,13.35,88800.0,11.5376,11.5376,11.5203,11.5376,88800.0
2013-10-23 09:30:00,13.3,13.33,13.26,13.33,32000.0,11.4944,11.5203,11.4598,11.5203,32000.0
2013-10-23 09:35:00,13.32,13.36,13.31,13.34,14400.0,11.5116,11.5462,11.503,11.5289,14400.0
2013-10-23 09:40:00,13.35,13.38,13.35,13.36,10800.0,11.5376,11.5635,11.5376,11.5462,10800.0
2013-10-23 09:45:00,13.35,13.35,13.33,13.34,17600.0,11.5376,11.5376,11.5203,11.5289,17600.0
2013-10-23 09:50:00,13.34,13.36,13.33,13.34,11600.0,11.5289,11.5462,11.5203,11.5289,11600.0
2013-10-23 09:55:00,13.34,13.35,13.33,13.33,9200.0,11.5289,11.5376,11.5203,11.5203,9200.0
2013-10-23 10:00:00,13.33,13.34,13.31,13.33,70800.0,11.5203,11.5289,11.503,11.5203,70800.0
2013-10-23 10:05:00,13.32,13.32,13.31,13.31,62400.0,11.5116,11.5116,11.503,11.503,62400.0
2013-10-23 10:10:00,13.31,13.31,13.3,13.3,170800.0,11.503,11.503,11.4944,11.4944,170800.0
2013-10-23 10:15:00,13.3,13.33,13.3,13.33,22400.0,11.4944,11.5203,11.4944,11.5203,22400.0
2013-10-23 10:20:00,13.33,13.33,13.31,13.32,12400.0,11.5203,11.5203,11.503,11.5116,12400.0
2013-10-23 10:25:00,13.32,13.33,13.31,13.31,9600.0,11.5116,11.5203,11.503,11.503,9600.0
2013-10-23 10:30:00,13.31,13.33,13.31,13.33,1600.0,11.503,11.5203,11.503,11.5203,1600.0
2013-10-23 10:35:00,13.33,13.35,13.33,13.35,5600.0,11.5203,11.5376,11.5203,11.5376,5600.0
2013-10-23 10:40:00,13.35,13.36,13.34,13.34,6000.0,11.5376,11.5462,11.5289,11.5289,6000.0
2013-10-23 10:45:00,13.34,13.34,13.34,13.34,5600.0,11.5289,11.5289,11.5289,11.5289,5600.0
2013-10-23 10:50:00,13.34,13.34,13.31,13.32,5200.0,11.5289,11.5289,11.503,11.5116,5200.0
2013-10-23 10:55:00,13.31,13.34,13.31,13.34,6400.0,11.503,11.5289,11.503,11.5289,6400.0
2013-10-23 11:00:00,13.33,13.35,13.33,13.35,6800.0,11.5203,11.5376,11.5203,11.5376,6800.0
2013-10-23 11:05:00,13.34,13.35,13.34,13.35,4000.0,11.5289,11.5376,11.5289,11.5376,4000.0
2013-10-23 11:10:00,13.35,13.35,13.34,13.34,14000.0,11.5376,11.5376,11.5289,11.5289,14000.0
2013-10-23 11:15:00,13.34,13.36,13.34,13.36,2400.0,11.5289,11.5462,11.5289,11.5462,2400.0
2013-10-23 11:20:00,13.36,13.37,13.36,13.37,7600.0,11.5462,11.5549,11.5462,11.5549,7600.0
2013-10-23 11:25:00,13.37,13.37,13.35,13.36,5200.0,11.5549,11.5549,11.5376,11.5462,5200.0
2013-10-23 11:30:00,13.36,13.37,13.36,13.37,3200.0,11.5462,11.5549,11.5462,11.5549,3200.0
2013-10-23 11:35:00,13.37,13.37,13.37,13.37,2800.0,11.5549,11.5549,11.5549,11.5549,2800.0
2013-10-23 11:40:00,13.37,13.38,13.37,13.37,13600.0,11.5549,11.5635,11.5549,11.5549,13600.0
2013-10-23 11:45:00,13.37,13.38,13.37,13.38,4000.0,11.5549,11.5635,11.5549,11.5635,4000.0
2013-10-23 11:50:00,13.37,13.38,13.36,13.36,12800.0,11.5549,11.5635,11.5462,11.5462,12800.0
2013-10-23 11:55:00,13.37,13.37,13.36,13.37,4000.0,11.5549,11.5549,11.5462,11.5549,4000.0
2013-10-23 12:00:00,13.36,13.37,13.35,13.35,17200.0,11.5462,11.5549,11.5376,11.5376,17200.0
2013-10-23 12:05:00,13.36,13.36,13.34,13.34,8000.0,11.5462,11.5462,11.5289,11.5289,8000.0
2013-10-23 12:10:00,13.34,13.35,13.34,13.35,6400.0,11.5289,11.5376,11.5289,11.5376,6400.0
2013-10-23 12:15:00,13.36,13.36,13.35,13.35,8800.0,11.5462,11.5462,11.5376,11.5376,8800.0
2013-10-23 12:20:00,13.35,13.36,13.34,13.34,8000.0,11.5376,11.5462,11.5289,11.5289,8000.0
2013-10-23 12:25:00,13.34,13.35,13.34,13.35,12800.0,11.5289,11.5376,11.5289,11.5376,12800.0
2013-10-23 12:30:00,13.35,13.35,13.34,13.34,7600.0,11.5376,11.5376,11.5289,11.5289,7600.0
2013-10-23 12:35:00,13.34,13.36,13.34,13.36,24800.0,11.5289,11.5462,11.5289,11.5462,24800.0
2013-10-23 12:40:00,13.36,13.37,13.35,13.37,115200.0,11.5462,11.5549,11.5376,11.5549,115200.0
2013-10-23 12:45:00,13.37,13.37,13.35,13.35,27200.0,11.5549,11.5549,11.5376,11.5376,27200.0
2013-10-23 12:50:00,13.35,13.35,13.35,13.35,6400.0,11.5376,11.5376,11.5376,11.5376,6400.0
2013-10-23 12:55:00,13.34,13.35,13.34,13.35,2000.0,11.5289,11.5376,11.5289,11.5376,2000.0
2013-10-23 13:00:00,13.35,13.35,13.34,13.34,8800.0,11.5376,11.5376,11.5289,11.5289,8800.0
2013-10-23 13:05:00,13.34,13.35,13.34,13.34,5600.0,11.5289,11.5376,11.5289,11.5289,5600.0
2013-10-23 13:10:00,13.34,13.34,13.34,13.34,5600.0,11.5289,11.5289,11.5289,11.5289,5600.0
2013-10-23 13:15:00,13.34,13.35,13.34,13.35,3200.0,11.5289,11.5376,11.5289,11.5376,3200.0
2013-10-23 13:20:00,13.35,13.35,13.34,13.34,20000.0,11.5376,11.5376,11.5289,11.5289,20000.0
2013-10-23 13:25:00,13.34,13.35,13.34,13.34,8000.0,11.5289,11.5376,11.5289,11.5289,8000.0
2013-10-23 13:30:00,13.34,13.34,13.33,13.33,23200.0,11.5289,11.5289,11.5203,11.5203,23200.0
2013-10-23 13:35:00,13.34,13.34,13.32,13.32,6000.0,11.5289,11.5289,11.5116,11.5116,6000.0
2013-10-23 13:40:00,13.32,13.33,13.31,13.32,9600.0,11.5116,11.5203,11.503,11.5116,9600.0
2013-10-23 13:45:00,13.31,13.33,13.31,13.33,4000.0,11.503,11.5203,11.503,11.5203,4000.0
2013-10-23 13:50:00,13.33,13.34,13.33,13.34,8000.0,11.5203,11.5289,11.5203,11.5289,8000.0
2013-10-23 13:55:00,13.34,13.34,13.33,13.34,13600.0,11.5289,11.5289,11.5203,11.5289,13600.0
2013-10-23 14:00:00,13.33,13.34,13.33,13.33,2400.0,11.5203,11.5289,11.5203,11.5203,2400.0
2013-10-23 14:05:00,13.33,13.34,13.33,13.33,7600.0,11.5203,11.5289,11.5203,11.5203,7600.0
2013-10-23 14:10:00,13.34,13.34,13.33,13.33,6400.0,11.5289,11.5289,11.5203,11.5203,6400.0
2013-10-23 14:15:00,13.33,13.34,13.33,13.33,19600.0,11.5203,11.5289,11.5203,11.5203,19600.0
2013-10-23 14:20:00,13.34,13.34,13.33,13.34,2800.0,11.5289,11.5289,11.5203,11.5289,2800.0
2013-10-23 14:25:00,13.34,13.35,13.34,13.34,19200.0,11.5289,11.5376,11.5289,11.5289,19200.0
2013-10-23 14:30:00,13.34,13.35,13.34,13.35,3600.0,11.5289,11.5376,11.5289,11.5376,3600.0
2013-10-23 14:35:00,13.35,13.35,13.33,13.34,16000.0,11.5376,11.5376,11.5203,11.5289,16000.0
2013-10-23 14:40:00,13.34,13.34,13.34,13.34,14400.0,11.5289,11.5289,11.5289,11.5289,14400.0
2013-10-23 14:45:00,13.35,13.35,13.34,13.34,30400.0,11.5376,11.5376,11.5289,11.5289,30400.0
2013-10-23 14:50:00,13.34,13.34,13.33,13.34,16400.0,11.5289,11.5289,11.5203,11.5289,16400.0
2013-10-23 14:55:00,13.34,13.35,13.34,13.35,4000.0,11.5289,11.5376,11.5289,11.5376,4000.0
2013-10-23 15:00:00,13.35,13.35,13.34,13.34,23200.0,11.5376,11.5376,11.5289,11.5289,23200.0
2013-10-23 15:05:00,13.34,13.34,13.34,13.34,12400.0,11.5289,11.5289,11.5289,11.5289,12400.0
2013-10-23 15:10:00,13.33,13.34,13.32,13.33,32800.0,11.5203,11.5289,11.5116,11.5203,32800.0
2013-10-23 15:15:00,13.31,13.32,13.31,13.31,30400.0,11.503,11.5116,11.503,11.503,30400.0
2013-10-23 15:20:00,13.31,13.31,13.31,13.31,20000.0,11.503,11.503,11.503,11.503,20000.0
2013-10-23 15:25:00,13.31,13.32,13.31,13.31,18000.0,11.503,11.5116,11.503,11.503,18000.0
2013-10-23 15:30:00,13.31,13.33,13.31,13.33,12800.0,11.503,11.5203,11.503,11.5203,12800.0
2013-10-23 15:35:00,13.33,13.34,13.33,13.33,34000.0,11.5203,11.5289,11.5203,11.5203,34000.0
2013-10-23 15:40:00,13.33,13.35,13.33,13.35,27600.0,11.5203,11.5376,11.5203,11.5376,27600.0
2013-10-23 15:45:00,13.35,13.36,13.35,13.35,49200.0,11.5376,11.5462,11.5376,11.5376,49200.0
2013-10-23 15:50:00,13.35,13.36,13.35,13.36,60000.0,11.5376,11.5462,11.5376,11.5462,60000.0
2013-10-23 15:55:00,13.36,13.37,13.36,13.37,113600.0,11.5462,11.5549,11.5462,11.5549,113600.0
2013-10-24 09:30:00,13.41,13.42,13.39,13.39,25600.0,11.5894,11.5981,11.5721,11.5721,25600.0
2013-10-24 09:35:00,13.38,13.4,13.36,13.36,26000.0,11.5635,11.5808,11.5462,11.5462,26000.0
2013-10-24 09:40:00,13.37,13.38,13.36,13.37,15200.0,11.5549,11.5635,11.5462,11.5549,15200.0
2013-10-24 09:45:00,13.38,13.39,13.37,13.38,13600.0,11.5635,11.5721,11.5549,11.5635,13600.0
2013-10-24 09:50:00,13.38,13.38,13.38,13.38,400.0,11.5635,11.5635,11.5635,11.5635,400.0
2013-10-24 09:55:00,13.38,13.38,13.34,13.34,8800.0,11.5635,11.5635,11.5289,11.5289,8800.0
2013-10-24 10:00:00,13.34,13.34,13.33,13.33,28800.0,11.5289,11.5289,11.5203,11.5203,28800.0
2013-10-24 10:05:00,13.33,13.33,13.32,13.32,10800.0,11.5203,11.5203,11.5116,11.5116,10800.0
2013-10-24 10:10:00,13.33,13.35,13.33,13.35,7200.0,11.5203,11.5376,11.5203,11.5376,7200.0
2013-10-24 10:15:00,13.35,13.35,13.34,13.35,8000.0,11.5376,11.5376,11.5289,11.5376,8000.0
2013-10-24 10:20:00,13.36,13.36,13.34,13.34,9600.0,11.5462,11.5462,11.5289,11.5289,9600.0
2013-10-24 10:25:00,13.34,13.35,13.33,13.35,13200.0,11.5289,11.5376,11.5203,11.5376,13200.0
2013-10-24 10:30:00,13.34,13.35,13.34,13.34,11200.0,11.5289,11.5376,11.5289,11.5289,11200.0
2013-10-24 10:35:00,13.34,13.35,13.34,13.35,12400.0,11.5289,11.5376,11.5289,11.5376,12400.0
2013-10-24 10:40:00,13.35,13.35,13.34,13.35,30400.0,11.5376,11.5376,11.5289,11.5376,30400.0
2013-10-24 10:45:00,13.35,13.35,13.34,13.34,2800.0,11.5376,11.5376,11.5289,11.5289,2800.0
2013-10-24 10:50:00,13.33,13.33,13.33,13.33,1200.0,11.5203,11.5203,11.5203,11.5203,1200.0
2013-10-24 10:55:00,13.33,13.35,13.33,13.34,106800.0,11.5203,11.5376,11.5203,11.5289,106800.0
2013-10-24 11:00:00,13.34,13.34,13.33,13.33,17600.0,11.5289,11.5289,11.5203,11.5203,17600.0
2013-10-24 11:05:00,13.33,13.34,13.33,13.34,9200.0,11.5203,11.5289,11.5203,11.5289,9200.0
2013-10-24 11:10:00,13.34,13.34,13.33,13.33,6000.0,11.5289,11.5289,11.5203,11.5203,6000.0
2013-10-24 11:15:00,13.34,13.34,13.33,13.34,6800.0,11.5289,11.5289,11.5203,11.5289,6800.0
2013-10-24 11:20:00,13.34,13.35,13.34,13.35,9600.0,11.5289,11.5376,11.5289,11.5376,9600.0
2013-10-24 11:25:00,13.35,13.36,13.35,13.36,4400.0,11.5376,11.5462,11.5376,11.5462,4400.0
2013-10-24 11:30:00,13.36,13.36,13.35,13.36,9200.0,11.5462,11.5462,11.5376,11.5462,9200.0
2013-10-24 11:35:00,13.37,13.37,13.36,13.36,10000.0,11.5549,11.5549,11.5462,11.5462,10000.0
2013-10-24 11:40:00,13.36,13.37,13.36,13.37,9600.0,11.5462,11.5549,11.5462,11.5549,9600.0
2013-10-24 11:45:00,13.37,13.37,13.36,13.37,4000.0,11.5549,11.5549,11.5462,11.5549,4000.0
2013-10-24 11:50:00,13.37,13.37,13.36,13.36,10000.0,11.5549,11.5549,11.5462,11.5462,10000.0
2013-10-24 11:55:00,13.36,13.37,13.36,13.37,2400.0,11.5462,11.5549,11.5462,11.5549,2400.0
2013-10-24 12:00:00,13.36,13.36,13.34,13.35,10800.0,11.5462,11.5462,11.5289,11.5376,10800.0
2013-10-24 12:05:00,13.35,13.35,13.34,13.34,9600.0,11.5376,11.5376,11.5289,11.5289,9600.0
2013-10-24 12:10:00,13.34,13.35,13.34,13.35,3200.0,11.5289,11.5376,11.5289,11.5376,3200.0
2013-10-24 12:15:00,13.35,13.35,13.33,13.33,8000.0,11.5376,11.5376,11.5203,11.5203,8000.0
2013-10-24 12:20:00,13.33,13.34,13.33,13.34,8000.0,11.5203,11.5289,11.5203,11.5289,8000.0
2013-10-24 12:25:00,13.34,13.34,13.34,13.34,1600.0,11.5289,11.5289,11.5289,11.5289,1600.0
2013-10-24 12:30:00,13.34,13.34,13.32,13.33,7200.0,11.5289,11.5289,11.5116,11.5203,7200.0
2013-10-24 12:35:00,13.33,13.33,13.32,13.33,7200.0,11.5203,11.5203,11.5116,11.5203,7200.0
2013-10-24 12:40:00,13.32,13.33,13.32,13.33,13200.0,11.5116,11.5203,11.5116,11.5203,13200.0
2013-10-24 12:45:00,13.33,13.34,13.33,13.34,10000.0,11.5203,11.5289,11.5203,11.5289,10000.0
2013-10-24 12:50:00,13.34,13.34,13.34,13.34,2800.0,11.5289,11.5289,11.5289,11.5289,2800.0
2013-10-24 12:55:00,13.34,13.35,13.34,13.35,2800.0,11.5289,11.5376,11.5289,11.5376,2800.0
2013-10-24 13:00:00,13.35,13.35,13.34,13.35,9600.0,11.5376,11.5376,11.5289,11.5376,9600.0
2013-10-24 13:05:00,13.35,13.35,13.34,13.34,800.0,11.5376,11.5376,11.5289,11.5289,800.0
2013-10-24 13:10:00,13.34,13.35,13.34,13.35,8400.0,11.5289,11.5376,11.5289,11.5376,8400.0
2013-10-24 13:15:00,13.35,13.35,13.33,13.33,8800.0,11.5376,11.5376,11.5203,11.5203,8800.0
2013-10-24 13:20:00,13.33,13.34,13.33,13.34,9200.0,11.5203,11.5289,11.5203,11.5289,9200.0
2013-10-24 13:25:00,13.35,13.35,13.34,13.35,1600.0,11.5376,11.5376,11.5289,11.5376,1600.0
2013-10-24 13:30:00,13.34,13.35,13.34,13.34,5600.0,11.5289,11.5376,11.5289,11.5289,5600.0
2013-10-24 13:35:00,13.34,13.35,13.34,13.35,8800.0,11.5289,11.5376,11.5289,11.5376,8800.0
2013-10-24 13:40:00,13.35,13.35,13.35,13.35,4000.0,11.5376,11.5376,11.5376,11.5376,4000.0
2013-10-24 13:45:00,13.35,13.35,13.35,13.35,4800.0,11.5376,11.5376,11.5376,11.5376,4800.0
2013-10-24 13:50:00,13.35,13.35,13.34,13.34,6800.0,11.5376,11.5376,11.5289,11.5289,6800.0
2013-10-24 13:55:00,13.34,13.35,13.34,13.35,4000.0,11.5289,11.5376,11.5289,11.5376,4000.0
2013-10-24 14:00:00,13.35,13.35,13.34,13.34,10000.0,11.5376,11.5376,11.5289,11.5289,10000.0
2013-10-24 14:05:00,13.34,13.34,13.34,13.34,8000.0,11.5289,11.5289,11.5289,11.5289,8000.0
2013-10-24 14:10:00,13.34,13.36,13.34,13.36,6800.0,11.5289,11.5462,11.5289,11.5462,6800.0
2013-10-24 14:15:00,13.36,13.37,13.36,13.36,10800.0,11.5462,11.5549,11.5462,11.5462,10800.0
2013-10-24 14:20:00,13.36,13.36,13.35,13.36,15200.0,11.5462,11.5462,11.5376,11.5462,15200.0
2013-10-24 14:25:00,13.36,13.37,13.36,13.36,6000.0,11.5462,11.5549,11.5462,11.5462,6000.0
2013-10-24 14:30:00,13.36,13.36,13.35,13.35,6000.0,11.5462,11.5462,11.5376,11.5376,6000.0
2013-10-24 14:35:00,13.35,13.36,13.35,13.36,16400.0,11.5376,11.5462,11.5376,11.5462,16400.0
2013-10-24 14:40:00,13.35,13.36,13.35,13.36,9200.0,11.5376,11.5462,11.5376,11.5462,9200.0
2013-10-24 14:45:00,13.36,13.36,13.36,13.36,3600.0,11.5462,11.5462,11.5462,11.5462,3600.0
2013-10-24 14:50:00,13.36,13.37,13.35,13.37,12800.0,11.5462,11.5549,11.5376,11.5549,12800.0
2013-10-24 14:55:00,13.37,13.37,13.36,13.37,8800.0,11.5549,11.5549,11.5462,11.5549,8800.0
2013-10-24 15:00:00,13.37,13.37,13.36,13.36,9600.0,11.5549,11.5549,11.5462,11.5462,9600.0
2013-10-24 15:05:00,13.36,13.39,13.36,13.39,71200.0,11.5462,11.5721,11.5462,11.5721,71200.0
2013-10-24 15:10:00,13.39,13.4,13.39,13.4,17600.0,11.5721,11.5808,11.5721,11.5808,17600.0
2013-10-24 15:15:00,13.4,13.4,13.38,13.38,15200.0,11.5808,11.5808,11.5635,11.5635,15200.0
2013-10-24 15:20:00,13.39,13.39,13.38,13.38,14800.0,11.5721,11.5721,11.5635,11.5635,14800.0
2013-10-24 15:25:00,13.38,13.39,13.38,13.39,24400.0,11.5635,11.5721,11.5635,11.5721,24400.0
2013-10-24 15:30:00,13.38,13.39,13.38,13.39,38800.0,11.5635,11.5721,11.5635,11.5721,38800.0
2013-10-24 15:35:00,13.38,13.39,13.38,13.38,29600.0,11.5635,11.5721,11.5635,11.5635,29600.0
2013-10-24 15:40:00,13.38,13.39,13.38,13.38,48000.0,11.5635,11.5721,11.5635,11.5635,48000.0
2013-10-24 15:45:00,13.38,13.39,13.38,13.39,57200.0,11.5635,11.5721,11.5635,11.5721,57200.0
2013-10-24 15:50:00,13.39,13.41,13.39,13.4,79600.0,11.5721,11.5894,11.5721,11.5808,79600.0
2013-10-24 15:55:00,13.4,13.42,13.4,13.4,125200.0,11.5808,11.5981,11.5808,11.5808,125200.0
2013-10-25 09:30:00,13.44,13.44,13.36,13.39,25600.0,11.6154,11.6154,11.5462,11.5721,25600.0
2013-10-25 09:35:00,13.37,13.41,13.37,13.4,19200.0,11.5549,11.5894,11.5549,11.5808,19200.0
2013-10-25 09:40:00,13.4,13.42,13.38,13.41,30000.0,11.5808,11.5981,11.5635,11.5894,30000.0
2013-10-25 09:45:00,13.41,13.42,13.4,13.4,22800.0,11.5894,11.5981,11.5808,11.5808,22800.0
2013-10-25 09:50:00,13.4,13.4,13.38,13.38,12000.0,11.5808,11.5808,11.5635,11.5635,12000.0
2013-10-25 09:55:00,13.39,13.39,13.37,13.38,5600.0,11.5721,11.5721,11.5549,11.5635,5600.0
2013-10-25 10:00:00,13.39,13.4,13.37,13.38,52400.0,11.5721,11.5808,11.5549,11.5635,52400.0
2013-10-25 10:05:00,13.39,13.4,13.36,13.37,98400.0,11.5721,11.5808,11.5462,11.5549,98400.0
2013-10-25 10:10:00,13.37,13.38,13.37,13.37,10400.0,11.5549,11.5635,11.5549,11.5549,10400.0
2013-10-25 10:15:00,13.38,13.38,13.37,13.37,27200.0,11.5635,11.5635,11.5549,11.5549,27200.0
2013-10-25 10:20:00,13.37,13.38,13.35,13.36,39600.0,11.5549,11.5635,11.5376,11.5462,39600.0
2013-10-25 10:25:00,13.36,13.36,13.34,13.34,54800.0,11.5462,11.5462,11.5289,11.5289,54800.0
2013-10-25 10:30:00,13.34,13.36,13.33,13.34,31600.0,11.5289,11.5462,11.5203,11.5289,31600.0
2013-10-25 10:35:00,13.35,13.36,13.35,13.36,4800.0,11.5376,11.5462,11.5376,11.5462,4800.0
2013-10-25 10:40:00,13.36,13.36,13.35,13.35,21600.0,11.5462,11.5462,11.5376,11.5376,21600.0
2013-10-25 10:45:00,13.35,13.37,13.34,13.37,38000.0,11.5376,11.5549,11.5289,11.5549,38000.0
2013-10-25 10:50:00,13.38,13.38,13.37,13.38,3600.0,11.5635,11.5635,11.5549,11.5635,3600.0
2013-10-25 10:55:00,13.37,13.38,13.37,13.37,5200.0,11.5549,11.5635,11.5549,11.5549,5200.0
2013-10-25 11:00:00,13.37,13.38,13.37,13.38,6800.0,11.5549,11.5635,11.5549,11.5635,6800.0
2013-10-25 11:05:00,13.38,13.38,13.37,13.37,6400.0,11.5635,11.5635,11.5549,11.5549,6400.0
2013-10-25 11:10:00,13.37,13.38,13.37,13.38,2400.0,11.5549,11.5635,11.5549,11.5635,2400.0
2013-10-25 11:15:00,13.38,13.38,13.36,13.36,10400.0,11.5635,11.5635,11.5462,11.5462,10400.0
2013-10-25 11:20:00,13.37,13.37,13.36,13.37,13200.0,11.5549,11.5549,11.5462,11.5549,13200.0
2013-10-25 11:25:00,13.37,13.38,13.37,13.38,3600.0,11.5549,11.5635,11.5549,11.5635,3600.0
2013-10-25 11:30:00,13.38,13.4,13.38,13.4,8400.0,11.5635,11.5808,11.5635,11.5808,8400.0
2013-10-25 11:35:00,13.39,13.4,13.38,13.38,8800.0,11.5721,11.5808,11.5635,11.5635,8800.0
2013-10-25 11:40:00,13.37,13.38,13.37,13.37,4000.0,11.5549,11.5635,11.5549,11.5549,4000.0
2013-10-25 11:45:00,13.38,13.39,13.37,13.37,9200.0,11.5635,11.5721,11.5549,11.5549,9200.0
2013-10-25 11:50:00,13.37,13.38,13.37,13.38,7600.0,11.5549,11.5635,11.5549,11.5635,7600.0
2013-10-25 11:55:00,13.38,13.38,13.37,13.37,9600.0,11.5635,11.5635,11.5549,11.5549,9600.0
2013-10-25 12:00:00,13.37,13.38,13.36,13.37,10400.0,11.5549,11.5635,11.5462,11.5549,10400.0
2013-10-25 12:05:00,13.37,13.4,13.37,13.4,47600.0,11.5549,11.5808,11.5549,11.5808,47600.0
2013-10-25 12:10:00,13.4,13.4,13.39,13.39,26400.0,11.5808,11.5808,11.5721,11.5721,26400.0
2013-10-25 12:15:00,13.39,13.41,13.39,13.4,11600.0,11.5721,11.5894,11.5721,11.5808,11600.0
2013-10-25 12:20:00,13.4,13.42,13.4,13.41,14000.0,11.5808,11.5981,11.5808,11.5894,14000.0
2013-10-25 12:25:00,13.41,13.41,13.4,13.41,6800.0,11.5894,11.5894,11.5808,11.5894,6800.0
2013-10-25 12:30:00,13.41,13.43,13.41,13.43,13600.0,11.5894,11.6067,11.5894,11.6067,13600.0
2013-10-25 12:35:00,13.42,13.43,13.41,13.43,16000.0,11.5981,11.6067,11.5894,11.6067,16000.0
2013-10-25 12:40:00,13.43,13.43,13.41,13.42,5600.0,11.6067,11.6067,11.5894,11.5981,5600.0
2013-10-25 12:45:00,13.42,13.44,13.42,13.43,12800.0,11.5981,11.6154,11.5981,11.6067,12800.0
2013-10-25 12:50:00,13.44,13.44,13.43,13.43,15600.0,11.6154,11.6154,11.6067,11.6067,15600.0
2013-10-25 12:55:00,13.43,13.44,13.42,13.44,14400.0,11.6067,11.6154,11.5981,11.6154,14400.0
2013-10-25 13:00:00,13.44,13.44,13.43,13.44,5200.0,11.6154,11.6154,11.6067,11.6154,5200.0
2013-10-25 13:05:00,13.44,13.44,13.43,13.43,4400.0,11.6154,11.6154,11.6067,11.6067,4400.0
2013-10-25 13:10:00,13.43,13.43,13.43,13.43,7200.0,11.6067,11.6067,11.6067,11.6067,7200.0
2013-10-25 13:15:00,13.43,13.44,13.43,13.44,8800.0,11.6067,11.6154,11.6067,11.6154,8800.0
2013-10-25 13:20:00,13.43,13.44,13.43,13.44,14800.0,11.6067,11.6154,11.6067,11.6154,14800.0
2013-10-25 13:25:00,13.44,13.44,13.44,13.44,3200.0,11.6154,11.6154,11.6154,11.6154,3200.0
2013-10-25 13:30:00,13.44,13.44,13.42,13.42,7600.0,11.6154,11.6154,11.5981,11.5981,7600.0
2013-10-25 13:35:00,13.43,13.44,13.43,13.44,14000.0,11.6067,11.6154,11.6067,11.6154,14000.0
2013-10-25 13:40:00,13.44,13.45,13.44,13.44,11200.0,11.6154,11.624,11.6154,11.6154,11200.0
2013-10-25 13:45:00,13.44,13.45,13.44,13.45,8400.0,11.6154,11.624,11.6154,11.624,8400.0
2013-10-25 13:50:00,13.44,13.45,13.44,13.44,8800.0,11.6154,11.624,11.6154,11.6154,8800.0
2013-10-25 13:55:00,13.45,13.46,13.45,13.45,16400.0,11.624,11.6326,11.624,11.624,16400.0
2013-10-25 14:00:00,13.45,13.46,13.44,13.46,6400.0,11.624,11.6326,11.6154,11.6326,6400.0
2013-10-25 14:05:00,13.45,13.47,13.45,13.47,8800.0,11.624,11.6413,11.624,11.6413,8800.0
2013-10-25 14:10:00,13.47,13.47,13.46,13.46,11600.0,11.6413,11.6413,11.6326,11.6326,11600.0
2013-10-25 14:15:00,13.46,13.47,13.46,13.46,9600.0,11.6326,11.6413,11.6326,11.6326,9600.0
2013-10-25 14:20:00,13.46,13.46,13.45,13.46,13600.0,11.6326,11.6326,11.624,11.6326,13600.0
2013-10-25 14:25:00,13.46,13.46,13.46,13.46,10000.0,11.6326,11.6326,11.6326,11.6326,10000.0
2013-10-25 14:30:00,13.45,13.45,13.44,13.45,8000.0,11.624,11.624,11.6154,11.624,8000.0
2013-10-25 14:35:00,13.45,13.45,13.45,13.45,8800.0,11.624,11.624,11.624,11.624,8800.0
2013-10-25 14:40:00,13.45,13.46,13.45,13.45,7600.0,11.624,11.6326,11.624,11.624,7600.0
2013-10-25 14:45:00,13.45,13.45,13.44,13.44,3200.0,11.624,11.624,11.6154,11.6154,3200.0
2013-10-25 14:50:00,13.45,13.47,13.45,13.46,18400.0,11.624,11.6413,11.624,11.6326,18400.0
2013-10-25 14:55:00,13.46,13.46,13.45,13.45,10400.0,11.6326,11.6326,11.624,11.624,10400.0
2013-10-25 15:00:00,13.45,13.45,13.44,13.44,10000.0,11.624,11.624,11.6154,11.6154,10000.0
2013-10-25 15:05:00,13.44,13.44,13.43,13.43,11200.0,11.6154,11.6154,11.6067,11.6067,11200.0
2013-10-25 15:10:00,13.43,13.45,13.43,13.44,14800.0,11.6067,11.624,11.6067,11.6154,14800.0
2013-10-25 15:15:00,13.45,13.45,13.44,13.44,6800.0,11.624,11.624,11.6154,11.6154,6800.0
2013-10-25 15:20:00,13.45,13.45,13.44,13.44,9200.0,11.624,11.624,11.6154,11.6154,9200.0
2013-10-25 15:25:00,13.44,13.45,13.44,13.45,12000.0,11.6154,11.624,11.6154,11.624,12000.0
2013-10-25 15:30:00,13.45,13.45,13.45,13.45,38800.0,11.624,11.624,11.624,11.624,38800.0
2013-10-25 15:35:00,13.45,13.45,13.44,13.44,12800.0,11.624,11.624,11.6154,11.6154,12800.0
2013-10-25 15:40:00,13.45,13.45,13.44,13.45,18800.0,11.624,11.624,11.6154,11.624,18800.0
2013-10-25 15:45:00,13.45,13.47,13.45,13.46,35200.0,11.624,11.6413,11.624,11.6326,35200.0
2013-10-25 15:50:00,13.46,13.47,13.46,13.47,71600.0,11.6326,11.6413,11.6326,11.6413,71600.0
2013-10-25 15:55:00,13.47,13.48,13.46,13.48,149200.0,11.6413,11.6499,11.6326,11.6499,149200.0
2013-10-28 09:30:00,13.45,13.48,13.45,13.48,22000.0,11.624,11.6499,11.624,11.6499,22000.0
2013-10-28 09:35:00,13.47,13.49,13.47,13.47,12400.0,11.6413,11.6586,11.6413,11.6413,12400.0
2013-10-28 09:40:00,13.47,13.51,13.47,13.51,30800.0,11.6413,11.6759,11.6413,11.6759,30800.0
2013-10-28 09:45:00,13.51,13.55,13.51,13.55,28400.0,11.6759,11.7104,11.6759,11.7104,28400.0
2013-10-28 09:50:00,13.54,13.55,13.52,13.54,37600.0,11.7018,11.7104,11.6845,11.7018,37600.0
2013-10-28 09:55:00,13.54,13.56,13.54,13.56,30800.0,11.7018,11.7191,11.7018,11.7191,30800.0
2013-10-28 10:00:00,13.55,13.56,13.54,13.56,27200.0,11.7104,11.7191,11.7018,11.7191,27200.0
2013-10-28 10:05:00,13.56,13.57,13.56,13.57,17200.0,11.7191,11.7277,11.7191,11.7277,17200.0
2013-10-28 10:10:00,13.57,13.59,13.57,13.59,21200.0,11.7277,11.745,11.7277,11.745,21200.0
2013-10-28 10:15:00,13.59,13.6,13.59,13.59,20000.0,11.745,11.7536,11.745,11.745,20000.0
2013-10-28 10:20:00,13.59,13.59,13.58,13.58,12000.0,11.745,11.745,11.7364,11.7364,12000.0
2013-10-28 10:25:00,13.57,13.58,13.57,13.57,2000.0,11.7277,11.7364,11.7277,11.7277,2000.0
2013-10-28 10:30:00,13.56,13.56,13.55,13.55,8000.0,11.7191,11.7191,11.7104,11.7104,8000.0
2013-10-28 10:35:00,13.55,13.56,13.55,13.56,8800.0,11.7104,11.7191,11.7104,11.7191,8800.0
2013-10-28 10:40:00,13.56,13.56,13.54,13.55,48000.0,11.7191,11.7191,11.7018,11.7104,48000.0
2013-10-28 10:45:00,13.55,13.56,13.54,13.54,42000.0,11.7104,11.7191,11.7018,11.7018,42000.0
2013-10-28 10:50:00,13.54,13.54,13.52,13.53,29200.0,11.7018,11.7018,11.6845,11.6931,29200.0
2013-10-28 10:55:00,13.53,13.53,13.5,13.51,11200.0,11.6931,11.6931,11.6672,11.6759,11200.0
2013-10-28 11:00:00,13.51,13.53,13.51,13.52,17200.0,11.6759,11.6931,11.6759,11.6845,17200.0
2013-10-28 11:05:00,13.53,13.53,13.51,13.51,4800.0,11.6931,11.6931,11.6759,11.6759,4800.0
2013-10-28 11:10:00,13.51,13.52,13.51,13.51,14000.0,11.6759,11.6845,11.6759,11.6759,14000.0
2013-10-28 11:15:00,13.5,13.51,13.5,13.5,5200.0,11.6672,11.6759,11.6672,11.6672,5200.0
2013-10-28 11:20:00,13.5,13.5,13.49,13.49,12000.0,11.6672,11.6672,11.6586,11.6586,12000.0
2013-10-28 11:25:00,13.49,13.51,13.49,13.51,7600.0,11.6586,11.6759,11.6586,11.6759,7600.0
2013-10-28 11:30:00,13.5,13.5,13.49,13.49,6800.0,11.6672,11.6672,11.6586,11.6586,6800.0
2013-10-28 11:35:00,13.49,13.5,13.49,13.5,7600.0,11.6586,11.6672,11.6586,11.6672,7600.0
2013-10-28 11:40:00,13.5,13.5,13.5,13.5,800.0,11.6672,11.6672,11.6672,11.6672,800.0
2013-10-28 11:45:00,13.5,13.5,13.49,13.5,4400.0,11.6672,11.6672,11.6586,11.6672,4400.0
2013-10-28 11:50:00,13.5,13.51,13.49,13.51,9600.0,11.6672,11.6759,11.6586,11.6759,9600.0
2013-10-28 11:55:00,13.51,13.51,13.51,13.51,13600.0,11.6759,11.6759,11.6759,11.6759,13600.0
2013-10-28 12:00:00,13.51,13.51,13.5,13.51,11600.0,11.6759,11.6759,11.6672,11.6759,11600.0
2013-10-28 12:05:00,13.51,13.51,13.5,13.51,13200.0,11.6759,11.6759,11.6672,11.6759,13200.0
2013-10-28 12:10:00,13.52,13.52,13.51,13.52,3200.0,11.6845,11.6845,11.6759,11.6845,3200.0
2013-10-28 12:15:00,13.52,13.52,13.52,13.52,1600.0,11.6845,11.6845,11.6845,11.6845,1600.0
2013-10-28 12:20:00,13.52,13.52,13.51,13.51,9200.0,11.6845,11.6845,11.6759,11.6759,9200.0
2013-10-28 12:25:00,13.51,13.51,13.51,13.51,3200.0,11.6759,11.6759,11.6759,11.6759,3200.0
2013-10-28 12:30:00,13.51,13.51,13.49,13.49,2400.0,11.6759,11.6759,11.6586,11.6586,2400.0
2013-10-28 12:35:00,13.49,13.49,13.49,13.49,8800.0,11.6586,11.6586,11.6586,11.6586,8800.0
2013-10-28 12:40:00,13.49,13.49,13.49,13.49,2800.0,11.6586,11.6586,11.6586,11.6586,2800.0
2013-10-28 12:45:00,13.49,13.51,13.49,13.5,7600.0,11.6586,11.6759,11.6586,11.6672,7600.0
2013-10-28 12:50:00,13.5,13.51,13.5,13.51,48400.0,11.6672,11.6759,11.6672,11.6759,48400.0
2013-10-28 12:55:00,13.5,13.5,13.49,13.49,6800.0,11.6672,11.6672,11.6586,11.6586,6800.0
2013-10-28 13:00:00,13.5,13.5,13.49,13.5,2800.0,11.6672,11.6672,11.6586,11.6672,2800.0
2013-10-28 13:05:00,13.5,13.5,13.5,13.5,4000.0,11.6672,11.6672,11.6672,11.6672,4000.0
2013-10-28 13:10:00,13.5,13.5,13.49,13.49,2800.0,11.6672,11.6672,11.6586,11.6586,2800.0
2013-10-28 13:15:00,13.49,13.49,13.49,13.49,6000.0,11.6586,11.6586,11.6586,11.6586,6000.0
2013-10-28 13:20:00,13.49,13.49,13.48,13.48,2800.0,11.6586,11.6586,11.6499,11.6499,2800.0
2013-10-28 13:25:00,13.48,13.48,13.47,13.48,6000.0,11.6499,11.6499,11.6413,11.6499,6000.0
2013-10-28 13:30:00,13.48,13.49,13.48,13.49,5600.0,11.6499,11.6586,11.6499,11.6586,5600.0
2013-10-28 13:35:00,13.49,13.49,13.49,13.49,4400.0,11.6586,11.6586,11.6586,11.6586,4400.0
2013-10-28 13:40:00,13.49,13.49,13.49,13.49,2400.0,11.6586,11.6586,11.6586,11.6586,2400.0
2013-10-28 13:45:00,13.49,13.49,13.49,13.49,1200.0,11.6586,11.6586,11.6586,11.6586,1200.0
2013-10-28 13:50:00,13.49,13.49,13.49,13.49,6800.0,11.6586,11.6586,11.6586,11.6586,6800.0
2013-10-28 13:55:00,13.48,13.48,13.47,13.47,1200.0,11.6499,11.6499,11.6413,11.6413,1200.0
2013-10-28 14:00:00,13.48,13.48,13.47,13.48,15200.0,11.6499,11.6499,11.6413,11.6499,15200.0
2013-10-28 14:05:00,13.48,13.49,13.48,13.49,7600.0,11.6499,11.6586,11.6499,11.6586,7600.0
2013-10-28 14:10:00,13.49,13.49,13.47,13.49,16000.0,11.6586,11.6586,11.6413,11.6586,16000.0
2013-10-28 14:15:00,13.49,13.49,13.49,13.49,3600.0,11.6586,11.6586,11.6586,11.6586,3600.0
2013-10-28 14:20:00,13.49,13.5,13.49,13.5,5600.0,11.6586,11.6672,11.6586,11.6672,5600.0
2013-10-28 14:25:00,13.49,13.49,13.49,13.49,3200.0,11.6586,11.6586,11.6586,11.6586,3200.0
2013-10-28 14:30:00,13.5,13.51,13.5,13.51,4400.0,11.6672,11.6759,11.6672,11.6759,4400.0
2013-10-28 14:35:00,13.51,13.51,13.49,13.49,18800.0,11.6759,11.6759,11.6586,11.6586,18800.0
2013-10-28 14:40:00,13.49,13.5,13.49,13.49,7600.0,11.6586,11.6672,11.6586,11.6586,7600.0
2013-10-28 14:45:00,13.49,13.49,13.49,13.49,4800.0,11.6586,11.6586,11.6586,11.6586,4800.0
2013-10-28 14:50:00,13.49,13.49,13.49,13.49,7600.0,11.6586,11.6586,11.6586,11.6586,7600.0
2013-10-28 14:55:00,13.49,13.49,13.49,13.49,7600.0,11.6586,11.6586,11.6586,11.6586,7600.0
2013-10-28 15:00:00,13.49,13.49,13.49,13.49,9200.0,11.6586,11.6586,11.6586,11.6586,9200.0
2013-10-28 15:05:00,13.49,13.49,13.48,13.49,28000.0,11.6586,11.6586,11.6499,11.6586,28000.0
2013-10-28 15:10:00,13.49,13.49,13.49,13.49,27200.0,11.6586,11.6586,11.6586,11.6586,27200.0
2013-10-28 15:15:00,13.48,13.49,13.48,13.49,6000.0,11.6499,11.6586,11.6499,11.6586,6000.0
2013-10-28 15:20:00,13.49,13.49,13.48,13.49,18400.0,11.6586,11.6586,11.6499,11.6586,18400.0
2013-10-28 15:25:00,13.48,13.49,13.48,13.49,8000.0,11.6499,11.6586,11.6499,11.6586,8000.0
2013-10-28 15:30:00,13.49,13.49,13.48,13.49,18800.0,11.6586,11.6586,11.6499,11.6586,18800.0
2013-10-28 15:35:00,13.48,13.49,13.48,13.49,11600.0,11.6499,11.6586,11.6499,11.6586,11600.0
2013-10-28 15:40:00,13.49,13.49,13.48,13.48,23200.0,11.6586,11.6586,11.6499,11.6499,23200.0
2013-10-28 15:45:00,13.48,13.48,13.46,13.47,47200.0,11.6499,11.6499,11.6326,11.6413,47200.0
2013-10-28 15:50:00,13.47,13.47,13.46,13.47,103200.0,11.6413,11.6413,11.6326,11.6413,103200.0
2013-10-28 15:55:00,13.47,13.48,13.47,13.48,139600.0,11.6413,11.6499,11.6413,11.6499,139600.0
2013-10-29 09:30:00,13.49,13.54,13.47,13.51,23600.0,11.6586,11.7018,11.6413,11.6759,23600.0
2013-10-29 09:35:00,13.51,13.56,13.5,13.53,17200.0,11.6759,11.7191,11.6672,11.6931,17200.0
2013-10-29 09:40:00,13.53,13.54,13.53,13.53,4400.0,11.6931,11.7018,11.6931,11.6931,4400.0
2013-10-29 09:45:00,13.52,13.53,13.51,13.53,39200.0,11.6845,11.6931,11.6759,11.6931,39200.0
2013-10-29 09:50:00,13.54,13.54,13.52,13.52,10400.0,11.7018,11.7018,11.6845,11.6845,10400.0
2013-10-29 09:55:00,13.51,13.53,13.51,13.52,16000.0,11.6759,11.6931,11.6759,11.6845,16000.0
2013-10-29 10:00:00,13.51,13.51,13.5,13.5,6400.0,11.6759,11.6759,11.6672,11.6672,6400.0
2013-10-29 10:05:00,13.5,13.5,13.47,13.49,19600.0,11.6672,11.6672,11.6413,11.6586,19600.0
2013-10-29 10:10:00,13.49,13.49,13.47,13.47,12400.0,11.6586,11.6586,11.6413,11.6413,12400.0
2013-10-29 10:15:00,13.47,13.48,13.45,13.46,100400.0,11.6413,11.6499,11.624,11.6326,100400.0
2013-10-29 10:20:00,13.46,13.46,13.45,13.46,17200.0,11.6326,11.6326,11.624,11.6326,17200.0
2013-10-29 10:25:00,13.46,13.46,13.46,13.46,13600.0,11.6326,11.6326,11.6326,11.6326,13600.0
2013-10-29 10:30:00,13.47,13.49,13.47,13.47,7600.0,11.6413,11.6586,11.6413,11.6413,7600.0
2013-10-29 10:35:00,13.48,13.48,13.47,13.47,5600.0,11.6499,11.6499,11.6413,11.6413,5600.0
2013-10-29 10:40:00,13.48,13.48,13.47,13.47,6000.0,11.6499,11.6499,11.6413,11.6413,6000.0
2013-10-29 10:45:00,13.47,13.48,13.47,13.47,22800.0,11.6413,11.6499,11.6413,11.6413,22800.0
2013-10-29 10:50:00,13.48,13.48,13.47,13.47,8400.0,11.6499,11.6499,11.6413,11.6413,8400.0
2013-10-29 10:55:00,13.47,13.47,13.46,13.47,4800.0,11.6413,11.6413,11.6326,11.6413,4800.0
2013-10-29 11:00:00,13.46,13.46,13.46,13.46,3600.0,11.6326,11.6326,11.6326,11.6326,3600.0
2013-10-29 11:05:00,13.46,13.47,13.46,13.47,10800.0,11.6326,11.6413,11.6326,11.6413,10800.0
2013-10-29 11:10:00,13.47,13.47,13.47,13.47,1200.0,11.6413,11.6413,11.6413,11.6413,1200.0
2013-10-29 11:15:00,13.47,13.47,13.46,13.46,6000.0,11.6413,11.6413,11.6326,11.6326,6000.0
2013-10-29 11:20:00,13.46,13.47,13.46,13.47,10000.0,11.6326,11.6413,11.6326,11.6413,10000.0
2013-10-29 11:25:00,13.46,13.47,13.46,13.46,4800.0,11.6326,11.6413,11.6326,11.6326,4800.0
2013-10-29 11:30:00,13.46,13.47,13.46,13.46,8000.0,11.6326,11.6413,11.6326,11.6326,8000.0
2013-10-29 11:35:00,13.46,13.47,13.45,13.47,10000.0,11.6326,11.6413,11.624,11.6413,10000.0
2013-10-29 11:40:00,13.47,13.47,13.47,13.47,400.0,11.6413,11.6413,11.6413,11.6413,400.0
2013-10-29 11:45:00,13.46,13.47,13.46,13.46,15600.0,11.6326,11.6413,11.6326,11.6326,15600.0
2013-10-29 11:50:00,13.46,13.48,13.46,13.48,12400.0,11.6326,11.6499,11.6326,11.6499,12400.0
2013-10-29 11:55:00,13.48,13.48,13.48,13.48,2000.0,11.6499,11.6499,11.6499,11.6499,2000.0
2013-10-29 12:00:00,13.48,13.48,13.48,13.48,7200.0,11.6499,11.6499,11.6499,11.6499,7200.0
2013-10-29 12:05:00,13.47,13.48,13.47,13.47,9200.0,11.6413,11.6499,11.6413,11.6413,9200.0
2013-10-29 12:10:00,13.47,13.47,13.47,13.47,1200.0,11.6413,11.6413,11.6413,11.6413,1200.0
2013-10-29 12:15:00,13.47,13.47,13.47,13.47,8400.0,11.6413,11.6413,11.6413,11.6413,8400.0
2013-10-29 12:20:00,13.48,13.48,13.47,13.47,3600.0,11.6499,11.6499,11.6413,11.6413,3600.0
2013-10-29 12:25:00,13.47,13.48,13.47,13.48,4000.0,11.6413,11.6499,11.6413,11.6499,4000.0
2013-10-29 12:30:00,13.48,13.48,13.47,13.47,7600.0,11.6499,11.6499,11.6413,11.6413,7600.0
2013-10-29 12:35:00,13.47,13.47,13.47,13.47,5200.0,11.6413,11.6413,11.6413,11.6413,5200.0
2013-10-29 12:40:00,13.47,13.47,13.46,13.46,14400.0,11.6413,11.6413,11.6326,11.6326,14400.0
2013-10-29 12:45:00,13.46,13.47,13.46,13.47,2800.0,11.6326,11.6413,11.6326,11.6413,2800.0
2013-10-29 12:50:00,13.47,13.48,13.47,13.47,7200.0,11.6413,11.6499,11.6413,11.6413,7200.0
2013-10-29 12:55:00,13.47,13.47,13.47,13.47,8800.0,11.6413,11.6413,11.6413,11.6413,8800.0
2013-10-29 13:00:00,13.47,13.47,13.47,13.47,2800.0,11.6413,11.6413,11.6413,11.6413,2800.0
2013-10-29 13:05:00,13.47,13.47,13.47,13.47,3200.0,11.6413,11.6413,11.6413,11.6413,3200.0
2013-10-29 13:10:00,13.47,13.47,13.47,13.47,6000.0,11.6413,11.6413,11.6413,11.6413,6000.0
2013-10-29 13:15:00,13.47,13.47,13.46,13.46,4800.0,11.6413,11.6413,11.6326,11.6326,4800.0
2013-10-29 13:20:00,13.46,13.47,13.46,13.47,9600.0,11.6326,11.6413,11.6326,11.6413,9600.0
2013-10-29 13:25:00,13.46,13.47,13.46,13.47,7200.0,11.6326,11.6413,11.6326,11.6413,7200.0
2013-10-29 13:30:00,13.46,13.47,13.46,13.46,7600.0,11.6326,11.6413,11.6326,11.6326,7600.0
2013-10-29 13:35:00,13.46,13.47,13.46,13.47,14000.0,11.6326,11.6413,11.6326,11.6413,14000.0
2013-10-29 13:40:00,13.47,13.47,13.46,13.47,2400.0,11.6413,11.6413,11.6326,11.6413,2400.0
2013-10-29 13:45:00,13.47,13.47,13.47,13.47,4000.0,11.6413,11.6413,11.6413,11.6413,4000.0
2013-10-29 13:50:00,13.47,13.47,13.47,13.47,1200.0,11.6413,11.6413,11.6413,11.6413,1200.0
2013-10-29 13:55:00,13.47,13.47,13.46,13.46,7600.0,11.6413,11.6413,11.6326,11.6326,7600.0
2013-10-29 14:00:00,13.46,13.47,13.46,13.47,10800.0,11.6326,11.6413,11.6326,11.6413,10800.0
2013-10-29 14:05:00,13.47,13.47,13.47,13.47,7200.0,11.6413,11.6413,11.6413,11.6413,7200.0
2013-10-29 14:10:00,13.47,13.47,13.46,13.47,9600.0,11.6413,11.6413,11.6326,11.6413,9600.0
2013-10-29 14:15:00,13.47,13.47,13.46,13.47,13200.0,11.6413,11.6413,11.6326,11.6413,13200.0
2013-10-29 14:20:00,13.47,13.47,13.46,13.46,13200.0,11.6413,11.6413,11.6326,11.6326,13200.0
2013-10-29 14:25:00,13.47,13.47,13.46,13.46,16800.0,11.6413,11.6413,11.6326,11.6326,16800.0
2013-10-29 14:30:00,13.47,13.48,13.47,13.48,5200.0,11.6413,11.6499,11.6413,11.6499,5200.0
2013-10-29 14:35:00,13.48,13.48,13.47,13.47,5600.0,11.6499,11.6499,11.6413,11.6413,5600.0
2013-10-29 14:40:00,13.47,13.47,13.47,13.47,8800.0,11.6413,11.6413,11.6413,11.6413,8800.0
2013-10-29 14:45:00,13.47,13.48,13.47,13.48,5200.0,11.6413,11.6499,11.6413,11.6499,5200.0
2013-10-29 14:50:00,13.48,13.49,13.48,13.49,8400.0,11.6499,11.6586,11.6499,11.6586,8400.0
2013-10-29 14:55:00,13.48,13.48,13.48,13.48,9600.0,11.6499,11.6499,11.6499,11.6499,9600.0
2013-10-29 15:00:00,13.48,13.49,13.48,13.48,12800.0,11.6499,11.6586,11.6499,11.6499,12800.0
2013-10-29 15:05:00,13.48,13.48,13.47,13.48,24000.0,11.6499,11.6499,11.6413,11.6499,24000.0
2013-10-29 15:10:00,13.48,13.49,13.48,13.49,4000.0,11.6499,11.6586,11.6499,11.6586,4000.0
2013-10-29 15:15:00,13.49,13.49,13.49,13.49,11600.0,11.6586,11.6586,11.6586,11.6586,11600.0
2013-10-29 15:20:00,13.49,13.49,13.48,13.48,18000.0,11.6586,11.6586,11.6499,11.6499,18000.0
2013-10-29 15:25:00,13.49,13.49,13.48,13.48,2800.0,11.6586,11.6586,11.6499,11.6499,2800.0
2013-10-29 15:30:00,13.48,13.48,13.47,13.47,16800.0,11.6499,11.6499,11.6413,11.6413,16800.0
2013-10-29 15:35:00,13.48,13.49,13.47,13.49,22000.0,11.6499,11.6586,11.6413,11.6586,22000.0
2013-10-29 15:40:00,13.49,13.49,13.49,13.49,18000.0,11.6586,11.6586,11.6586,11.6586,18000.0
2013-10-29 15:45:00,13.49,13.49,13.48,13.49,22400.0,11.6586,11.6586,11.6499,11.6586,22400.0
2013-10-29 15:50:00,13.49,13.49,13.48,13.49,34400.0,11.6586,11.6586,11.6499,11.6586,34400.0
2013-10-29 15:55:00,13.49,13.5,13.49,13.5,76400.0,11.6586,11.6672,11.6586,11.6672,76400.0
2013-10-30 09:30:00,13.45,13.51,13.42,13.49,59600.0,11.624,11.6759,11.5981,11.6586,59600.0
2013-10-30 09:35:00,13.48,13.48,13.46,13.46,19600.0,11.6499,11.6499,11.6326,11.6326,19600.0
2013-10-30 09:40:00,13.46,13.46,13.43,13.44,48000.0,11.6326,11.6326,11.6067,11.6154,48000.0
2013-10-30 09:45:00,13.44,13.46,13.44,13.44,11600.0,11.6154,11.6326,11.6154,11.6154,11600.0
2013-10-30 09:50:00,13.44,13.47,13.44,13.46,14800.0,11.6154,11.6413,11.6154,11.6326,14800.0
2013-10-30 09:55:00,13.46,13.46,13.43,13.44,12800.0,11.6326,11.6326,11.6067,11.6154,12800.0
2013-10-30 10:00:00,13.44,13.46,13.43,13.45,20400.0,11.6154,11.6326,11.6067,11.624,20400.0
2013-10-30 10:05:00,13.45,13.46,13.45,13.45,16800.0,11.624,11.6326,11.624,11.624,16800.0
2013-10-30 10:10:00,13.45,13.46,13.44,13.46,8400.0,11.624,11.6326,11.6154,11.6326,8400.0
2013-10-30 10:15:00,13.45,13.46,13.44,13.45,16000.0,11.624,11.6326,11.6154,11.624,16000.0
2013-10-30 10:20:00,13.45,13.45,13.44,13.45,8800.0,11.624,11.624,11.6154,11.624,8800.0
2013-10-30 10:25:00,13.45,13.45,13.44,13.44,800.0,11.624,11.624,11.6154,11.6154,800.0
2013-10-30 10:30:00,13.44,13.45,13.43,13.45,9600.0,11.6154,11.624,11.6067,11.624,9600.0
2013-10-30 10:35:00,13.45,13.45,13.44,13.44,12400.0,11.624,11.624,11.6154,11.6154,12400.0
2013-10-30 10:40:00,13.44,13.45,13.44,13.45,8400.0,11.6154,11.624,11.6154,11.624,8400.0
2013-10-30 10:45:00,13.45,13.46,13.44,13.46,16800.0,11.624,11.6326,11.6154,11.6326,16800.0
2013-10-30 10:50:00,13.46,13.47,13.45,13.47,17200.0,11.6326,11.6413,11.624,11.6413,17200.0
2013-10-30 10:55:00,13.47,13.47,13.45,13.46,26000.0,11.6413,11.6413,11.624,11.6326,26000.0
2013-10-30 11:00:00,13.46,13.47,13.46,13.46,23200.0,11.6326,11.6413,11.6326,11.6326,23200.0
2013-10-30 11:05:00,13.47,13.48,13.47,13.47,12000.0,11.6413,11.6499,11.6413,11.6413,12000.0
2013-10-30 11:10:00,13.47,13.48,13.47,13.47,21600.0,11.6413,11.6499,11.6413,11.6413,21600.0
2013-10-30 11:15:00,13.47,13.47,13.47,13.47,20000.0,11.6413,11.6413,11.6413,11.6413,20000.0
2013-10-30 11:20:00,13.47,13.48,13.47,13.47,22400.0,11.6413,11.6499,11.6413,11.6413,22400.0
2013-10-30 11:25:00,13.47,13.47,13.47,13.47,15600.0,11.6413,11.6413,11.6413,11.6413,15600.0
2013-10-30 11:30:00,13.46,13.46,13.46,13.46,5200.0,11.6326,11.6326,11.6326,11.6326,5200.0
2013-10-30 11:35:00,13.46,13.46,13.44,13.45,4000.0,11.6326,11.6326,11.6154,11.624,4000.0
2013-10-30 11:40:00,13.44,13.44,13.44,13.44,400.0,11.6154,11.6154,11.6154,11.6154,400.0
2013-10-30 11:45:00,13.43,13.43,13.42,13.42,11600.0,11.6067,11.6067,11.5981,11.5981,11600.0
2013-10-30 11:50:00,13.42,13.42,13.42,13.42,4800.0,11.5981,11.5981,11.5981,11.5981,4800.0
2013-10-30 11:55:00,13.41,13.42,13.41,13.41,4800.0,11.5894,11.5981,11.5894,11.5894,4800.0
2013-10-30 12:00:00,13.41,13.41,13.4,13.4,8000.0,11.5894,11.5894,11.5808,11.5808,8000.0
2013-10-30 12:05:00,13.41,13.41,13.39,13.39,9200.0,11.5894,11.5894,11.5721,11.5721,9200.0
2013-10-30 12:10:00,13.39,13.4,13.38,13.38,5200.0,11.5721,11.5808,11.5635,11.5635,5200.0
2013-10-30 12:15:00,13.38,13.39,13.38,13.38,10400.0,11.5635,11.5721,11.5635,11.5635,10400.0
2013-10-30 12:20:00,13.38,13.39,13.38,13.38,4400.0,11.5635,11.5721,11.5635,11.5635,4400.0
2013-10-30 12:25:00,13.38,13.39,13.38,13.38,10000.0,11.5635,11.5721,11.5635,11.5635,10000.0
2013-10-30 12:30:00,13.39,13.39,13.38,13.38,35200.0,11.5721,11.5721,11.5635,11.5635,35200.0
2013-10-30 12:35:00,13.38,13.38,13.38,13.38,12000.0,11.5635,11.5635,11.5635,11.5635,12000.0
2013-10-30 12:40:00,13.38,13.38,13.38,13.38,4000.0,11.5635,11.5635,11.5635,11.5635,4000.0
2013-10-30 12:45:00,13.39,13.4,13.38,13.4,12800.0,11.5721,11.5808,11.5635,11.5808,12800.0
2013-10-30 12:50:00,13.4,13.4,13.4,13.4,5600.0,11.5808,11.5808,11.5808,11.5808,5600.0
2013-10-30 12:55:00,13.4,13.4,13.4,13.4,7200.0,11.5808,11.5808,11.5808,11.5808,7200.0
2013-10-30 13:00:00,13.4,13.4,13.4,13.4,2000.0,11.5808,11.5808,11.5808,11.5808,2000.0
2013-10-30 13:05:00,13.4,13.4,13.39,13.39,3200.0,11.5808,11.5808,11.5721,11.5721,3200.0
2013-10-30 13:10:00,13.39,13.4,13.39,13.4,5200.0,11.5721,11.5808,11.5721,11.5808,5200.0
2013-10-30 13:15:00,13.4,13.41,13.4,13.41,8000.0,11.5808,11.5894,11.5808,11.5894,8000.0
2013-10-30 13:20:00,13.4,13.4,13.39,13.39,8800.0,11.5808,11.5808,11.5721,11.5721,8800.0
2013-10-30 13:25:00,13.4,13.4,13.4,13.4,2400.0,11.5808,11.5808,11.5808,11.5808,2400.0
2013-10-30 13:30:00,13.4,13.4,13.39,13.4,4400.0,11.5808,11.5808,11.5721,11.5808,4400.0
2013-10-30 13:35:00,13.4,13.4,13.4,13.4,4000.0,11.5808,11.5808,11.5808,11.5808,4000.0
2013-10-30 13:40:00,13.4,13.4,13.39,13.4,4400.0,11.5808,11.5808,11.5721,11.5808,4400.0
2013-10-30 13:45:00,13.4,13.4,13.39,13.4,2800.0,11.5808,11.5808,11.5721,11.5808,2800.0
2013-10-30 13:50:00,13.39,13.4,13.39,13.39,4800.0,11.5721,11.5808,11.5721,11.5721,4800.0
2013-10-30 13:55:00,13.4,13.4,13.38,13.4,9200.0,11.5808,11.5808,11.5635,11.5808,9200.0
2013-10-30 14:00:00,13.4,13.42,13.37,13.4,16400.0,11.5808,11.5981,11.5549,11.5808,16400.0
2013-10-30 14:05:00,13.41,13.42,13.4,13.4,6400.0,11.5894,11.5981,11.5808,11.5808,6400.0
2013-10-30 14:10:00,13.39,13.41,13.39,13.4,5200.0,11.5721,11.5894,11.5721,11.5808,5200.0
2013-10-30 14:15:00,13.4,13.4,13.36,13.4,110800.0,11.5808,11.5808,11.5462,11.5808,110800.0
2013-10-30 14:20:00,13.4,13.4,13.37,13.38,26000.0,11.5808,11.5808,11.5549,11.5635,26000.0
2013-10-30 14:25:00,13.38,13.39,13.36,13.39,45200.0,11.5635,11.5721,11.5462,11.5721,45200.0
2013-10-30 14:30:00,13.39,13.41,13.38,13.41,10000.0,11.5721,11.5894,11.5635,11.5894,10000.0
2013-10-30 14:35:00,13.4,13.4,13.4,13.4,19600.0,11.5808,11.5808,11.5808,11.5808,19600.0
2013-10-30 14:40:00,13.4,13.41,13.39,13.39,30400.0,11.5808,11.5894,11.5721,11.5721,30400.0
2013-10-30 14:45:00,13.39,13.41,13.38,13.38,25200.0,11.5721,11.5894,11.5635,11.5635,25200.0
2013-10-30 14:50:00,13.38,13.39,13.37,13.38,12800.0,11.5635,11.5721,11.5549,11.5635,12800.0
2013-10-30 14:55:00,13.38,13.39,13.37,13.39,24000.0,11.5635,11.5721,11.5549,11.5721,24000.0
2013-10-30 15:00:00,13.38,13.39,13.38,13.39,8000.0,11.5635,11.5721,11.5635,11.5721,8000.0
2013-10-30 15:05:00,13.39,13.4,13.38,13.38,16000.0,11.5721,11.5808,11.5635,11.5635,16000.0
2013-10-30 15:10:00,13.38,13.38,13.37,13.37,16400.0,11.5635,11.5635,11.5549,11.5549,16400.0
2013-10-30 15:15:00,13.37,13.38,13.36,13.38,15600.0,11.5549,11.5635,11.5462,11.5635,15600.0
2013-10-30 15:20:00,13.38,13.39,13.38,13.38,18000.0,11.5635,11.5721,11.5635,11.5635,18000.0
2013-10-30 15:25:00,13.38,13.38,13.38,13.38,15200.0,11.5635,11.5635,11.5635,11.5635,15200.0
2013-10-30 15:30:00,13.38,13.4,13.38,13.4,14000.0,11.5635,11.5808,11.5635,11.5808,14000.0
2013-10-30 15:35:00,13.4,13.4,13.39,13.4,18400.0,11.5808,11.5808,11.5721,11.5808,18400.0
2013-10-30 15:40:00,13.41,13.42,13.4,13.42,38400.0,11.5894,11.5981,11.5808,11.5981,38400.0
2013-10-30 15:45:00,13.42,13.42,13.4,13.4,33200.0,11.5981,11.5981,11.5808,11.5808,33200.0
2013-10-30 15:50:00,13.41,13.41,13.39,13.39,29600.0,11.5894,11.5894,11.5721,11.5721,29600.0
2013-10-30 15:55:00,13.4,13.4,13.38,13.39,98400.0,11.5808,11.5808,11.5635,11.5721,98400.0
2013-10-31 09:30:00,13.4,13.4,13.38,13.38,18400.0,11.5808,11.5808,11.5635,11.5635,18400.0
2013-10-31 09:35:00,13.39,13.43,13.39,13.42,6800.0,11.5721,11.6067,11.5721,11.5981,6800.0
2013-10-31 09:40:00,13.43,13.46,13.43,13.43,25600.0,11.6067,11.6326,11.6067,11.6067,25600.0
2013-10-31 09:45:00,13.43,13.43,13.41,13.43,13600.0,11.6067,11.6067,11.5894,11.6067,13600.0
2013-10-31 09:50:00,13.43,13.43,13.38,13.38,12400.0,11.6067,11.6067,11.5635,11.5635,12400.0
2013-10-31 09:55:00,13.37,13.4,13.37,13.39,22000.0,11.5549,11.5808,11.5549,11.5721,22000.0
2013-10-31 10:00:00,13.39,13.39,13.35,13.36,15200.0,11.5721,11.5721,11.5376,11.5462,15200.0
2013-10-31 10:05:00,13.36,13.39,13.36,13.39,43200.0,11.5462,11.5721,11.5462,11.5721,43200.0
2013-10-31 10:10:00,13.39,13.39,13.37,13.37,18000.0,11.5721,11.5721,11.5549,11.5549,18000.0
2013-10-31 10:15:00,13.37,13.37,13.36,13.36,2800.0,11.5549,11.5549,11.5462,11.5462,2800.0
2013-10-31 10:20:00,13.36,13.36,13.34,13.35,6800.0,11.5462,11.5462,11.5289,11.5376,6800.0
2013-10-31 10:25:00,13.36,13.36,13.36,13.36,800.0,11.5462,11.5462,11.5462,11.5462,800.0
2013-10-31 10:30:00,13.36,13.38,13.36,13.37,6400.0,11.5462,11.5635,11.5462,11.5549,6400.0
2013-10-31 10:35:00,13.37,13.37,13.33,13.34,15200.0,11.5549,11.5549,11.5203,11.5289,15200.0
2013-10-31 10:40:00,13.35,13.36,13.34,13.36,16800.0,11.5376,11.5462,11.5289,11.5462,16800.0
2013-10-31 10:45:00,13.37,13.38,13.37,13.37,7200.0,11.5549,11.5635,11.5549,11.5549,7200.0
2013-10-31 10:50:00,13.37,13.38,13.37,13.38,8000.0,11.5549,11.5635,11.5549,11.5635,8000.0
2013-10-31 10:55:00,13.38,13.4,13.38,13.38,4800.0,11.5635,11.5808,11.5635,11.5635,4800.0
2013-10-31 11:00:00,13.39,13.4,13.38,13.4,8000.0,11.5721,11.5808,11.5635,11.5808,8000.0
2013-10-31 11:05:00,13.4,13.41,13.4,13.41,40800.0,11.5808,11.5894,11.5808,11.5894,40800.0
2013-10-31 11:10:00,13.41,13.43,13.41,13.43,7600.0,11.5894,11.6067,11.5894,11.6067,7600.0
2013-10-31 11:15:00,13.43,13.44,13.43,13.43,10000.0,11.6067,11.6154,11.6067,11.6067,10000.0
2013-10-31 11:20:00,13.43,13.44,13.43,13.43,14000.0,11.6067,11.6154,11.6067,11.6067,14000.0
2013-10-31 11:25:00,13.44,13.45,13.43,13.45,6000.0,11.6154,11.624,11.6067,11.624,6000.0
2013-10-31 11:30:00,13.46,13.46,13.45,13.46,2800.0,11.6326,11.6326,11.624,11.6326,2800.0
2013-10-31 11:35:00,13.46,13.46,13.44,13.44,5200.0,11.6326,11.6326,11.6154,11.6154,5200.0
2013-10-31 11:40:00,13.45,13.45,13.43,13.43,6000.0,11.624,11.624,11.6067,11.6067,6000.0
2013-10-31 11:45:00,13.42,13.43,13.42,13.43,2800.0,11.5981,11.6067,11.5981,11.6067,2800.0
2013-10-31 11:50:00,13.44,13.44,13.43,13.43,800.0,11.6154,11.6154,11.6067,11.6067,800.0
2013-10-31 11:55:00,13.43,13.43,13.43,13.43,1600.0,11.6067,11.6067,11.6067,11.6067,1600.0
2013-10-31 12:00:00,13.43,13.43,13.42,13.42,8000.0,11.6067,11.6067,11.5981,11.5981,8000.0
2013-10-31 12:05:00,13.43,13.45,13.43,13.44,24000.0,11.6067,11.624,11.6067,11.6154,24000.0
2013-10-31 12:10:00,13.44,13.44,13.43,13.44,5200.0,11.6154,11.6154,11.6067,11.6154,5200.0
2013-10-31 12:15:00,13.43,13.45,13.43,13.44,6800.0,11.6067,11.624,11.6067,11.6154,6800.0
2013-10-31 12:20:00,13.44,13.44,13.44,13.44,2000.0,11.6154,11.6154,11.6154,11.6154,2000.0
2013-10-31 12:25:00,13.44,13.45,13.44,13.44,5600.0,11.6154,11.624,11.6154,11.6154,5600.0
2013-10-31 12:30:00,13.43,13.45,13.43,13.45,6400.0,11.6067,11.624,11.6067,11.624,6400.0
2013-10-31 12:35:00,13.44,13.45,13.43,13.44,16000.0,11.6154,11.624,11.6067,11.6154,16000.0
2013-10-31 12:40:00,13.45,13.46,13.45,13.46,4400.0,11.624,11.6326,11.624,11.6326,4400.0
2013-10-31 12:45:00,13.46,13.46,13.45,13.45,11200.0,11.6326,11.6326,11.624,11.624,11200.0
2013-10-31 12:50:00,13.44,13.44,13.44,13.44,4800.0,11.6154,11.6154,11.6154,11.6154,4800.0
2013-10-31 12:55:00,13.43,13.44,13.43,13.43,4400.0,11.6067,11.6154,11.6067,11.6067,4400.0
2013-10-31 13:00:00,13.44,13.45,13.43,13.45,6000.0,11.6154,11.624,11.6067,11.624,6000.0
2013-10-31 13:05:00,13.45,13.45,13.44,13.45,2000.0,11.624,11.624,11.6154,11.624,2000.0
2013-10-31 13:10:00,13.45,13.45,13.44,13.44,4800.0,11.624,11.624,11.6154,11.6154,4800.0
2013-10-31 13:15:00,13.44,13.44,13.43,13.44,8400.0,11.6154,11.6154,11.6067,11.6154,8400.0
2013-10-31 13:20:00,13.44,13.44,13.44,13.44,1200.0,11.6154,11.6154,11.6154,11.6154,1200.0
2013-10-31 13:25:00,13.44,13.44,13.44,13.44,2800.0,11.6154,11.6154,11.6154,11.6154,2800.0
2013-10-31 13:30:00,13.44,13.44,13.44,13.44,400.0,11.6154,11.6154,11.6154,11.6154,400.0
2013-10-31 13:35:00,13.44,13.44,13.43,13.44,6400.0,11.6154,11.6154,11.6067,11.6154,6400.0
2013-10-31 13:40:00,13.44,13.44,13.44,13.44,5600.0,11.6154,11.6154,11.6154,11.6154,5600.0
2013-10-31 13:45:00,13.44,13.44,13.43,13.44,4400.0,11.6154,11.6154,11.6067,11.6154,4400.0
2013-10-31 13:50:00,13.45,13.45,13.43,13.43,4000.0,11.624,11.624,11.6067,11.6067,4000.0
2013-10-31 13:55:00,13.43,13.44,13.43,13.44,2400.0,11.6067,11.6154,11.6067,11.6154,2400.0
2013-10-31 14:00:00,13.43,13.44,13.43,13.44,5600.0,11.6067,11.6154,11.6067,11.6154,5600.0
2013-10-31 14:05:00,13.44,13.44,13.43,13.44,1200.0,11.6154,11.6154,11.6067,11.6154,1200.0
2013-10-31 14:10:00,13.44,13.45,13.44,13.45,9600.0,11.6154,11.624,11.6154,11.624,9600.0
2013-10-31 14:15:00,13.45,13.47,13.45,13.46,10400.0,11.624,11.6413,11.624,11.6326,10400.0
2013-10-31 14:20:00,13.46,13.46,13.45,13.45,8000.0,11.6326,11.6326,11.624,11.624,8000.0
2013-10-31 14:25:00,13.46,13.47,13.46,13.47,6000.0,11.6326,11.6413,11.6326,11.6413,6000.0
2013-10-31 14:30:00,13.47,13.47,13.46,13.46,13200.0,11.6413,11.6413,11.6326,11.6326,13200.0
2013-10-31 14:35:00,13.46,13.46,13.45,13.46,4000.0,11.6326,11.6326,11.624,11.6326,4000.0
2013-10-31 14:40:00,13.46,13.47,13.46,13.47,11200.0,11.6326,11.6413,11.6326,11.6413,11200.0
2013-10-31 14:45:00,13.47,13.47,13.46,13.46,4800.0,11.6413,11.6413,11.6326,11.6326,4800.0
2013-10-31 14:50:00,13.46,13.46,13.46,13.46,2400.0,11.6326,11.6326,11.6326,11.6326,2400.0
2013-10-31 14:55:00,13.46,13.46,13.45,13.45,4000.0,11.6326,11.6326,11.624,11.624,4000.0
2013-10-31 15:00:00,13.44,13.44,13.43,13.44,21200.0,11.6154,11.6154,11.6067,11.6154,21200.0
2013-10-31 15:05:00,13.44,13.44,13.43,13.43,7200.0,11.6154,11.6154,11.6067,11.6067,7200.0
2013-10-31 15:10:00,13.43,13.43,13.43,13.43,4800.0,11.6067,11.6067,11.6067,11.6067,4800.0
2013-10-31 15:15:00,13.43,13.43,13.43,13.43,9600.0,11.6067,11.6067,11.6067,11.6067,9600.0
2013-10-31 15:20:00,13.43,13.44,13.43,13.43,11600.0,11.6067,11.6154,11.6067,11.6067,11600.0
2013-10-31 15:25:00,13.43,13.43,13.42,13.42,17200.0,11.6067,11.6067,11.5981,11.5981,17200.0
2013-10-31 15:30:00,13.42,13.43,13.42,13.43,29600.0,11.5981,11.6067,11.5981,11.6067,29600.0
2013-10-31 15:35:00,13.43,13.45,13.43,13.44,22400.0,11.6067,11.624,11.6067,11.6154,22400.0
2013-10-31 15:40:00,13.44,13.45,13.44,13.44,29600.0,11.6154,11.624,11.6154,11.6154,29600.0
2013-10-31 15:45:00,13.44,13.45,13.44,13.44,53600.0,11.6154,11.624,11.6154,11.6154,53600.0
2013-10-31 15:50:00,13.44,13.45,13.44,13.45,63600.0,11.6154,11.624,11.6154,11.624,63600.0
2013-10-31 15:55:00,13.45,13.45,13.44,13.45,188800.0,11.624,11.624,11.6154,11.624,188800.0
2013-11-01 09:30:00,13.5,13.5,13.47,13.47,54000.0,11.6672,11.6672,11.6413,11.6413,54000.0
2013-11-01 09:35:00,13.47,13.47,13.45,13.45,14000.0,11.6413,11.6413,11.624,11.624,14000.0
2013-11-01 09:40:00,13.45,13.46,13.45,13.46,5200.0,11.624,11.6326,11.624,11.6326,5200.0
2013-11-01 09:45:00,13.45,13.45,13.43,13.43,8400.0,11.624,11.624,11.6067,11.6067,8400.0
2013-11-01 09:50:00,13.43,13.46,13.42,13.42,20000.0,11.6067,11.6326,11.5981,11.5981,20000.0
2013-11-01 09:55:00,13.43,13.45,13.43,13.43,9600.0,11.6067,11.624,11.6067,11.6067,9600.0
2013-11-01 10:00:00,13.42,13.43,13.4,13.4,15600.0,11.5981,11.6067,11.5808,11.5808,15600.0
2013-11-01 10:05:00,13.42,13.46,13.41,13.44,26000.0,11.5981,11.6326,11.5894,11.6154,26000.0
2013-11-01 10:10:00,13.45,13.45,13.43,13.43,10400.0,11.624,11.624,11.6067,11.6067,10400.0
2013-11-01 10:15:00,13.42,13.42,13.38,13.4,46800.0,11.5981,11.5981,11.5635,11.5808,46800.0
2013-11-01 10:20:00,13.4,13.41,13.4,13.41,4000.0,11.5808,11.5894,11.5808,11.5894,4000.0
2013-11-01 10:25:00,13.41,13.41,13.4,13.41,11200.0,11.5894,11.5894,11.5808,11.5894,11200.0
2013-11-01 10:30:00,13.41,13.42,13.4,13.4,20800.0,11.5894,11.5981,11.5808,11.5808,20800.0
2013-11-01 10:35:00,13.4,13.41,13.39,13.4,15600.0,11.5808,11.5894,11.5721,11.5808,15600.0
2013-11-01 10:40:00,13.4,13.42,13.4,13.42,7600.0,11.5808,11.5981,11.5808,11.5981,7600.0
2013-11-01 10:45:00,13.42,13.43,13.42,13.42,11600.0,11.5981,11.6067,11.5981,11.5981,11600.0
2013-11-01 10:50:00,13.42,13.44,13.42,13.44,6000.0,11.5981,11.6154,11.5981,11.6154,6000.0
2013-11-01 10:55:00,13.44,13.45,13.44,13.45,7200.0,11.6154,11.624,11.6154,11.624,7200.0
2013-11-01 11:00:00,13.44,13.44,13.42,13.42,11200.0,11.6154,11.6154,11.5981,11.5981,11200.0
2013-11-01 11:05:00,13.42,13.42,13.41,13.41,6400.0,11.5981,11.5981,11.5894,11.5894,6400.0
2013-11-01 11:10:00,13.4,13.42,13.4,13.41,12400.0,11.5808,11.5981,11.5808,11.5894,12400.0
2013-11-01 11:15:00,13.4,13.41,13.39,13.41,10800.0,11.5808,11.5894,11.5721,11.5894,10800.0
2013-11-01 11:20:00,13.42,13.43,13.42,13.43,2000.0,11.5981,11.6067,11.5981,11.6067,2000.0
2013-11-01 11:25:00,13.43,13.43,13.42,13.42,10400.0,11.6067,11.6067,11.5981,11.5981,10400.0
2013-11-01 11:30:00,13.42,13.43,13.42,13.43,10400.0,11.5981,11.6067,11.5981,11.6067,10400.0
2013-11-01 11:35:00,13.42,13.42,13.4,13.42,10400.0,11.5981,11.5981,11.5808,11.5981,10400.0
2013-11-01 11:40:00,13.42,13.43,13.42,13.43,3200.0,11.5981,11.6067,11.5981,11.6067,3200.0
2013-11-01 11:45:00,13.43,13.43,13.41,13.42,9600.0,11.6067,11.6067,11.5894,11.5981,9600.0
2013-11-01 11:50:00,13.42,13.43,13.42,13.42,4800.0,11.5981,11.6067,11.5981,11.5981,4800.0
2013-11-01 11:55:00,13.41,13.42,13.4,13.4,12400.0,11.5894,11.5981,11.5808,11.5808,12400.0
2013-11-01 12:00:00,13.4,13.41,13.4,13.4,5600.0,11.5808,11.5894,11.5808,11.5808,5600.0
2013-11-01 12:05:00,13.41,13.41,13.4,13.4,3200.0,11.5894,11.5894,11.5808,11.5808,3200.0
2013-11-01 12:10:00,13.4,13.41,13.4,13.4,6800.0,11.5808,11.5894,11.5808,11.5808,6800.0
2013-11-01 12:15:00,13.4,13.4,13.39,13.39,5200.0,11.5808,11.5808,11.5721,11.5721,5200.0
2013-11-01 12:20:00,13.39,13.4,13.39,13.4,2400.0,11.5721,11.5808,11.5721,11.5808,2400.0
2013-11-01 12:25:00,13.41,13.42,13.41,13.42,1600.0,11.5894,11.5981,11.5894,11.5981,1600.0
2013-11-01 12:30:00,13.42,13.43,13.42,13.43,6800.0,11.5981,11.6067,11.5981,11.6067,6800.0
2013-11-01 12:35:00,13.43,13.43,13.42,13.42,6400.0,11.6067,11.6067,11.5981,11.5981,6400.0
2013-11-01 12:40:00,13.42,13.44,13.42,13.43,14000.0,11.5981,11.6154,11.5981,11.6067,14000.0
2013-11-01 12:45:00,13.44,13.44,13.43,13.43,4000.0,11.6154,11.6154,11.6067,11.6067,4000.0
2013-11-01 12:50:00,13.43,13.43,13.43,13.43,4800.0,11.6067,11.6067,11.6067,11.6067,4800.0
2013-11-01 12:55:00,13.42,13.44,13.42,13.42,8800.0,11.5981,11.6154,11.5981,11.5981,8800.0
2013-11-01 13:00:00,13.42,13.43,13.42,13.42,1600.0,11.5981,11.6067,11.5981,11.5981,1600.0
2013-11-01 13:05:00,13.42,13.42,13.41,13.41,2800.0,11.5981,11.5981,11.5894,11.5894,2800.0
2013-11-01 13:10:00,13.42,13.42,13.42,13.42,3200.0,11.5981,11.5981,11.5981,11.5981,3200.0
2013-11-01 13:15:00,13.42,13.42,13.42,13.42,3200.0,11.5981,11.5981,11.5981,11.5981,3200.0
2013-11-01 13:20:00,13.43,13.43,13.42,13.42,2400.0,11.6067,11.6067,11.5981,11.5981,2400.0
2013-11-01 13:25:00,13.42,13.44,13.42,13.44,12000.0,11.5981,11.6154,11.5981,11.6154,12000.0
2013-11-01 13:30:00,13.44,13.44,13.42,13.42,6800.0,11.6154,11.6154,11.5981,11.5981,6800.0
2013-11-01 13:35:00,13.43,13.46,13.43,13.46,10800.0,11.6067,11.6326,11.6067,11.6326,10800.0
2013-11-01 13:40:00,13.45,13.45,13.45,13.45,2800.0,11.624,11.624,11.624,11.624,2800.0
2013-11-01 13:45:00,13.45,13.45,13.44,13.45,8400.0,11.624,11.624,11.6154,11.624,8400.0
2013-11-01 13:50:00,13.45,13.45,13.44,13.45,4400.0,11.624,11.624,11.6154,11.624,4400.0
2013-11-01 13:55:00,13.45,13.45,13.44,13.44,10800.0,11.624,11.624,11.6154,11.6154,10800.0
2013-11-01 14:00:00,13.45,13.45,13.44,13.45,7600.0,11.624,11.624,11.6154,11.624,7600.0
2013-11-01 14:05:00,13.45,13.45,13.45,13.45,6000.0,11.624,11.624,11.624,11.624,6000.0
2013-11-01 14:10:00,13.45,13.46,13.44,13.46,11200.0,11.624,11.6326,11.6154,11.6326,11200.0
2013-11-01 14:15:00,13.46,13.46,13.45,13.45,10000.0,11.6326,11.6326,11.624,11.624,10000.0
2013-11-01 14:20:00,13.46,13.46,13.46,13.46,9200.0,11.6326,11.6326,11.6326,11.6326,9200.0
2013-11-01 14:25:00,13.45,13.46,13.45,13.46,6800.0,11.624,11.6326,11.624,11.6326,6800.0
2013-11-01 14:30:00,13.46,13.46,13.45,13.46,9200.0,11.6326,11.6326,11.624,11.6326,9200.0
2013-11-01 14:35:00,13.46,13.46,13.46,13.46,7200.0,11.6326,11.6326,11.6326,11.6326,7200.0
2013-11-01 14:40:00,13.46,13.47,13.45,13.47,17600.0,11.6326,11.6413,11.624,11.6413,17600.0
2013-11-01 14:45:00,13.46,13.47,13.46,13.47,8000.0,11.6326,11.6413,11.6326,11.6413,8000.0
2013-11-01 14:50:00,13.47,13.47,13.47,13.47,10400.0,11.6413,11.6413,11.6413,11.6413,10400.0
2013-11-01 14:55:00,13.47,13.47,13.45,13.46,13200.0,11.6413,11.6413,11.624,11.6326,13200.0
2013-11-01 15:00:00,13.45,13.46,13.45,13.46,28800.0,11.624,11.6326,11.624,11.6326,28800.0
2013-11-01 15:05:00,13.46,13.46,13.45,13.46,11600.0,11.6326,11.6326,11.624,11.6326,11600.0
2013-11-01 15:10:00,13.46,13.47,13.45,13.47,34400.0,11.6326,11.6413,11.624,11.6413,34400.0
2013-11-01 15:15:00,13.47,13.47,13.46,13.47,13600.0,11.6413,11.6413,11.6326,11.6413,13600.0
2013-11-01 15:20:00,13.46,13.47,13.46,13.46,11200.0,11.6326,11.6413,11.6326,11.6326,11200.0
2013-11-01 15:25:00,13.46,13.46,13.46,13.46,6400.0,11.6326,11.6326,11.6326,11.6326,6400.0
2013-11-01 15:30:00,13.46,13.47,13.46,13.47,24000.0,11.6326,11.6413,11.6326,11.6413,24000.0
2013-11-01 15:35:00,13.47,13.48,13.47,13.47,27200.0,11.6413,11.6499,11.6413,11.6413,27200.0
2013-11-01 15:40:00,13.47,13.49,13.47,13.48,24000.0,11.6413,11.6586,11.6413,11.6499,24000.0
2013-11-01 15:45:00,13.48,13.49,13.48,13.49,33200.0,11.6499,11.6586,11.6499,11.6586,33200.0
2013-11-01 15:50:00,13.49,13.5,13.49,13.49,37600.0,11.6586,11.6672,11.6586,11.6586,37600.0
2013-11-01 15:55:00,13.49,13.51,13.49,13.49,116400.0,11.6586,11.6759,11.6586,11.6586,116400.0
2013-11-04 09:30:00,13.53,13.58,13.52,13.53,39600.0,11.6931,11.7364,11.6845,11.6931,39600.0
2013-11-04 09:35:00,13.52,13.53,13.49,13.52,28000.0,11.6845,11.6931,11.6586,11.6845,28000.0
2013-11-04 09:40:00,13.52,13.53,13.49,13.53,22800.0,11.6845,11.6931,11.6586,11.6931,22800.0
2013-11-04 09:45:00,13.52,13.52,13.47,13.47,17200.0,11.6845,11.6845,11.6413,11.6413,17200.0
2013-11-04 09:50:00,13.49,13.51,13.47,13.51,53600.0,11.6586,11.6759,11.6413,11.6759,53600.0
2013-11-04 09:55:00,13.51,13.51,13.48,13.49,20800.0,11.6759,11.6759,11.6499,11.6586,20800.0
2013-11-04 10:00:00,13.49,13.5,13.49,13.49,8400.0,11.6586,11.6672,11.6586,11.6586,8400.0
2013-11-04 10:05:00,13.49,13.49,13.48,13.49,16400.0,11.6586,11.6586,11.6499,11.6586,16400.0
2013-11-04 10:10:00,13.49,13.51,13.49,13.5,31200.0,11.6586,11.6759,11.6586,11.6672,31200.0
2013-11-04 10:15:00,13.49,13.5,13.49,13.49,11200.0,11.6586,11.6672,11.6586,11.6586,11200.0
2013-11-04 10:20:00,13.49,13.49,13.48,13.49,8000.0,11.6586,11.6586,11.6499,11.6586,8000.0
2013-11-04 10:25:00,13.48,13.49,13.48,13.48,11200.0,11.6499,11.6586,11.6499,11.6499,11200.0
2013-11-04 10:30:00,13.48,13.5,13.48,13.49,15200.0,11.6499,11.6672,11.6499,11.6586,15200.0
2013-11-04 10:35:00,13.49,13.51,13.49,13.51,18400.0,11.6586,11.6759,11.6586,11.6759,18400.0
2013-11-04 10:40:00,13.51,13.52,13.51,13.52,15600.0,11.6759,11.6845,11.6759,11.6845,15600.0
2013-11-04 10:45:00,13.52,13.53,13.52,13.52,15600.0,11.6845,11.6931,11.6845,11.6845,15600.0
2013-11-04 10:50:00,13.52,13.52,13.49,13.5,10800.0,11.6845,11.6845,11.6586,11.6672,10800.0
2013-11-04 10:55:00,13.49,13.51,13.49,13.49,8800.0,11.6586,11.6759,11.6586,11.6586,8800.0
2013-11-04 11:00:00,13.48,13.49,13.47,13.49,10800.0,11.6499,11.6586,11.6413,11.6586,10800.0
2013-11-04 11:05:00,13.48,13.49,13.48,13.49,8800.0,11.6499,11.6586,11.6499,11.6586,8800.0
2013-11-04 11:10:00,13.48,13.49,13.48,13.49,13200.0,11.6499,11.6586,11.6499,11.6586,13200.0
2013-11-04 11:15:00,13.49,13.49,13.48,13.49,10800.0,11.6586,11.6586,11.6499,11.6586,10800.0
2013-11-04 11:20:00,13.49,13.49,13.48,13.49,14400.0,11.6586,11.6586,11.6499,11.6586,14400.0
2013-11-04 11:25:00,13.49,13.49,13.49,13.49,5200.0,11.6586,11.6586,11.6586,11.6586,5200.0
2013-11-04 11:30:00,13.5,13.5,13.49,13.49,24000.0,11.6672,11.6672,11.6586,11.6586,24000.0
2013-11-04 11:35:00,13.49,13.51,13.49,13.51,21200.0,11.6586,11.6759,11.6586,11.6759,21200.0
2013-11-04 11:40:00,13.51,13.51,13.51,13.51,1200.0,11.6759,11.6759,11.6759,11.6759,1200.0
2013-11-04 11:45:00,13.51,13.51,13.51,13.51,4000.0,11.6759,11.6759,11.6759,11.6759,4000.0
2013-11-04 11:50:00,13.51,13.52,13.51,13.52,4400.0,11.6759,11.6845,11.6759,11.6845,4400.0
2013-11-04 11:55:00,13.52,13.52,13.51,13.51,6400.0,11.6845,11.6845,11.6759,11.6759,6400.0
2013-11-04 12:00:00,13.51,13.52,13.5,13.52,6400.0,11.6759,11.6845,11.6672,11.6845,6400.0
2013-11-04 12:05:00,13.51,13.52,13.51,13.51,3200.0,11.6759,11.6845,11.6759,11.6759,3200.0
2013-11-04 12:10:00,13.51,13.52,13.51,13.52,2800.0,11.6759,11.6845,11.6759,11.6845,2800.0
2013-11-04 12:15:00,13.52,13.52,13.51,13.52,9200.0,11.6845,11.6845,11.6759,11.6845,9200.0
2013-11-04 12:20:00,13.51,13.52,13.51,13.52,5600.0,11.6759,11.6845,11.6759,11.6845,5600.0
2013-11-04 12:25:00,13.52,13.52,13.52,13.52,8400.0,11.6845,11.6845,11.6845,11.6845,8400.0
2013-11-04 12:30:00,13.52,13.53,13.52,13.53,12000.0,11.6845,11.6931,11.6845,11.6931,12000.0
2013-11-04 12:35:00,13.53,13.54,13.53,13.53,11600.0,11.6931,11.7018,11.6931,11.6931,11600.0
2013-11-04 12:40:00,13.53,13.55,13.53,13.55,19600.0,11.6931,11.7104,11.6931,11.7104,19600.0
2013-11-04 12:45:00,13.55,13.55,13.54,13.55,5200.0,11.7104,11.7104,11.7018,11.7104,5200.0
2013-11-04 12:50:00,13.55,13.55,13.55,13.55,400.0,11.7104,11.7104,11.7104,11.7104,400.0
2013-11-04 12:55:00,13.55,13.55,13.54,13.54,10400.0,11.7104,11.7104,11.7018,11.7018,10400.0
2013-11-04 13:00:00,13.54,13.56,13.54,13.56,12400.0,11.7018,11.7191,11.7018,11.7191,12400.0
2013-11-04 13:05:00,13.55,13.56,13.55,13.56,4400.0,11.7104,11.7191,11.7104,11.7191,4400.0
2013-11-04 13:10:00,13.56,13.56,13.55,13.56,12400.0,11.7191,11.7191,11.7104,11.7191,12400.0
2013-11-04 13:15:00,13.56,13.56,13.55,13.56,11200.0,11.7191,11.7191,11.7104,11.7191,11200.0
2013-11-04 13:20:00,13.55,13.55,13.55,13.55,1600.0,11.7104,11.7104,11.7104,11.7104,1600.0
2013-11-04 13:25:00,13.55,13.56,13.55,13.56,12000.0,11.7104,11.7191,11.7104,11.7191,12000.0
2013-11-04 13:30:00,13.56,13.56,13.54,13.54,11200.0,11.7191,11.7191,11.7018,11.7018,11200.0
2013-11-04 13:35:00,13.55,13.55,13.54,13.54,12800.0,11.7104,11.7104,11.7018,11.7018,12800.0
2013-11-04 13:40:00,13.54,13.55,13.54,13.55,15200.0,11.7018,11.7104,11.7018,11.7104,15200.0
2013-11-04 13:45:00,13.55,13.55,13.55,13.55,10800.0,11.7104,11.7104,11.7104,11.7104,10800.0
2013-11-04 13:50:00,13.55,13.55,13.55,13.55,8400.0,11.7104,11.7104,11.7104,11.7104,8400.0
2013-11-04 13:55:00,13.55,13.56,13.55,13.56,3600.0,11.7104,11.7191,11.7104,11.7191,3600.0
2013-11-04 14:00:00,13.56,13.56,13.56,13.56,14000.0,11.7191,11.7191,11.7191,11.7191,14000.0
2013-11-04 14:05:00,13.55,13.56,13.55,13.56,12800.0,11.7104,11.7191,11.7104,11.7191,12800.0
2013-11-04 14:10:00,13.56,13.56,13.55,13.56,10000.0,11.7191,11.7191,11.7104,11.7191,10000.0
2013-11-04 14:15:00,13.55,13.56,13.55,13.55,12400.0,11.7104,11.7191,11.7104,11.7104,12400.0
2013-11-04 14:20:00,13.55,13.55,13.55,13.55,6800.0,11.7104,11.7104,11.7104,11.7104,6800.0
2013-11-04 14:25:00,13.55,13.55,13.54,13.55,10000.0,11.7104,11.7104,11.7018,11.7104,10000.0
2013-11-04 14:30:00,13.55,13.55,13.54,13.55,18000.0,11.7104,11.7104,11.7018,11.7104,18000.0
2013-11-04 14:35:00,13.54,13.54,13.54,13.54,9200.0,11.7018,11.7018,11.7018,11.7018,9200.0
2013-11-04 14:40:00,13.54,13.54,13.53,13.54,10000.0,11.7018,11.7018,11.6931,11.7018,10000.0
2013-11-04 14:45:00,13.55,13.55,13.54,13.54,12000.0,11.7104,11.7104,11.7018,11.7018,12000.0
2013-11-04 14:50:00,13.55,13.56,13.55,13.55,15200.0,11.7104,11.7191,11.7104,11.7104,15200.0
2013-11-04 14:55:00,13.55,13.56,13.55,13.55,17600.0,11.7104,11.7191,11.7104,11.7104,17600.0
2013-11-04 15:00:00,13.54,13.55,13.54,13.55,14400.0,11.7018,11.7104,11.7018,11.7104,14400.0
2013-11-04 15:05:00,13.55,13.55,13.54,13.54,14400.0,11.7104,11.7104,11.7018,11.7018,14400.0
2013-11-04 15:10:00,13.55,13.55,13.54,13.55,12000.0,11.7104,11.7104,11.7018,11.7104,12000.0
2013-11-04 15:15:00,13.54,13.55,13.54,13.55,20400.0,11.7018,11.7104,11.7018,11.7104,20400.0
2013-11-04 15:20:00,13.54,13.54,13.53,13.53,23600.0,11.7018,11.7018,11.6931,11.6931,23600.0
2013-11-04 15:25:00,13.54,13.54,13.53,13.53,20800.0,11.7018,11.7018,11.6931,11.6931,20800.0
2013-11-04 15:30:00,13.53,13.53,13.52,13.52,27200.0,11.6931,11.6931,11.6845,11.6845,27200.0
2013-11-04 15:35:00,13.53,13.54,13.53,13.54,62800.0,11.6931,11.7018,11.6931,11.7018,62800.0
2013-11-04 15:40:00,13.54,13.54,13.53,13.53,16400.0,11.7018,11.7018,11.6931,11.6931,16400.0
2013-11-04 15:45:00,13.53,13.54,13.53,13.54,22800.0,11.6931,11.7018,11.6931,11.7018,22800.0
2013-11-04 15:50:00,13.54,13.54,13.53,13.54,57200.0,11.7018,11.7018,11.6931,11.7018,57200.0
2013-11-04 15:55:00,13.54,13.55,13.53,13.54,99200.0,11.7018,11.7104,11.6931,11.7018,99200.0
2013-11-05 09:30:00,13.46,13.46,13.4,13.41,27200.0,11.6326,11.6326,11.5808,11.5894,27200.0
2013-11-05 09:35:00,13.44,13.45,13.43,13.44,15600.0,11.6154,11.624,11.6067,11.6154,15600.0
2013-11-05 09:40:00,13.43,13.43,13.41,13.43,17600.0,11.6067,11.6067,11.5894,11.6067,17600.0
2013-11-05 09:45:00,13.43,13.43,13.41,13.41,14000.0,11.6067,11.6067,11.5894,11.5894,14000.0
2013-11-05 09:50:00,13.42,13.42,13.4,13.41,8400.0,11.5981,11.5981,11.5808,11.5894,8400.0
2013-11-05 09:55:00,13.42,13.42,13.41,13.42,10400.0,11.5981,11.5981,11.5894,11.5981,10400.0
2013-11-05 10:00:00,13.43,13.43,13.4,13.43,10000.0,11.6067,11.6067,11.5808,11.6067,10000.0
2013-11-05 10:05:00,13.44,13.45,13.43,13.44,17200.0,11.6154,11.624,11.6067,11.6154,17200.0
2013-11-05 10:10:00,13.43,13.43,13.41,13.42,6800.0,11.6067,11.6067,11.5894,11.5981,6800.0
2013-11-05 10:15:00,13.41,13.43,13.41,13.43,3200.0,11.5894,11.6067,11.5894,11.6067,3200.0
2013-11-05 10:20:00,13.42,13.42,13.41,13.42,2400.0,11.5981,11.5981,11.5894,11.5981,2400.0
2013-11-05 10:25:00,13.42,13.42,13.41,13.42,5600.0,11.5981,11.5981,11.5894,11.5981,5600.0
2013-11-05 10:30:00,13.42,13.42,13.42,13.42,6000.0,11.5981,11.5981,11.5981,11.5981,6000.0
2013-11-05 10:35:00,13.42,13.43,13.42,13.42,6000.0,11.5981,11.6067,11.5981,11.5981,6000.0
2013-11-05 10:40:00,13.43,13.44,13.42,13.43,7200.0,11.6067,11.6154,11.5981,11.6067,7200.0
2013-11-05 10:45:00,13.43,13.43,13.42,13.43,9200.0,11.6067,11.6067,11.5981,11.6067,9200.0
2013-11-05 10:50:00,13.43,13.44,13.43,13.44,11200.0,11.6067,11.6154,11.6067,11.6154,11200.0
2013-11-05 10:55:00,13.43,13.43,13.42,13.43,2400.0,11.6067,11.6067,11.5981,11.6067,2400.0
2013-11-05 11:00:00,13.43,13.44,13.43,13.44,2800.0,11.6067,11.6154,11.6067,11.6154,2800.0
2013-11-05 11:05:00,13.43,13.43,13.41,13.42,10800.0,11.6067,11.6067,11.5894,11.5981,10800.0
2013-11-05 11:10:00,13.42,13.42,13.4,13.41,7600.0,11.5981,11.5981,11.5808,11.5894,7600.0
2013-11-05 11:15:00,13.4,13.42,13.4,13.41,15200.0,11.5808,11.5981,11.5808,11.5894,15200.0
2013-11-05 11:20:00,13.41,13.42,13.41,13.41,2400.0,11.5894,11.5981,11.5894,11.5894,2400.0
2013-11-05 11:25:00,13.42,13.42,13.41,13.41,8400.0,11.5981,11.5981,11.5894,11.5894,8400.0
2013-11-05 11:30:00,13.42,13.42,13.41,13.41,7600.0,11.5981,11.5981,11.5894,11.5894,7600.0
2013-11-05 11:35:00,13.41,13.43,13.41,13.42,8400.0,11.5894,11.6067,11.5894,11.5981,8400.0
2013-11-05 11:40:00,13.42,13.43,13.42,13.42,116000.0,11.5981,11.6067,11.5981,11.5981,116000.0
2013-11-05 11:45:00,13.43,13.43,13.42,13.43,1200.0,11.6067,11.6067,11.5981,11.6067,1200.0
2013-11-05 11:50:00,13.42,13.44,13.42,13.44,4000.0,11.5981,11.6154,11.5981,11.6154,4000.0
2013-11-05 11:55:00,13.44,13.44,13.44,13.44,6800.0,11.6154,11.6154,11.6154,11.6154,6800.0
2013-11-05 12:00:00,13.43,13.44,13.43,13.44,4400.0,11.6067,11.6154,11.6067,11.6154,4400.0
2013-11-05 12:05:00,13.44,13.44,13.43,13.43,4000.0,11.6154,11.6154,11.6067,11.6067,4000.0
2013-11-05 12:10:00,13.44,13.45,13.44,13.45,3200.0,11.6154,11.624,11.6154,11.624,3200.0
2013-11-05 12:15:00,13.45,13.45,13.45,13.45,4400.0,11.624,11.624,11.624,11.624,4400.0
2013-11-05 12:20:00,13.46,13.48,13.46,13.47,10800.0,11.6326,11.6499,11.6326,11.6413,10800.0
2013-11-05 12:25:00,13.47,13.47,13.47,13.47,400.0,11.6413,11.6413,11.6413,11.6413,400.0
2013-11-05 12:30:00,13.47,13.47,13.46,13.46,4400.0,11.6413,11.6413,11.6326,11.6326,4400.0
2013-11-05 12:35:00,13.46,13.47,13.46,13.47,4400.0,11.6326,11.6413,11.6326,11.6413,4400.0
2013-11-05 12:40:00,13.47,13.47,13.47,13.47,5200.0,11.6413,11.6413,11.6413,11.6413,5200.0
2013-11-05 12:45:00,13.46,13.46,13.46,13.46,4400.0,11.6326,11.6326,11.6326,11.6326,4400.0
2013-11-05 12:50:00,13.46,13.46,13.45,13.46,6000.0,11.6326,11.6326,11.624,11.6326,6000.0
2013-11-05 12:55:00,13.46,13.46,13.45,13.45,4800.0,11.6326,11.6326,11.624,11.624,4800.0
2013-11-05 13:00:00,13.45,13.46,13.45,13.46,5200.0,11.624,11.6326,11.624,11.6326,5200.0
2013-11-05 13:05:00,13.46,13.46,13.46,13.46,2800.0,11.6326,11.6326,11.6326,11.6326,2800.0
2013-11-05 13:10:00,13.46,13.47,13.46,13.47,2800.0,11.6326,11.6413,11.6326,11.6413,2800.0
2013-11-05 13:15:00,13.46,13.47,13.46,13.47,4000.0,11.6326,11.6413,11.6326,11.6413,4000.0
2013-11-05 13:20:00,13.46,13.47,13.46,13.46,4800.0,11.6326,11.6413,11.6326,11.6326,4800.0
2013-11-05 13:25:00,13.46,13.47,13.46,13.47,6800.0,11.6326,11.6413,11.6326,11.6413,6800.0
2013-11-05 13:30:00,13.47,13.47,13.46,13.47,6400.0,11.6413,11.6413,11.6326,11.6413,6400.0
2013-11-05 13:35:00,13.47,13.47,13.46,13.46,9600.0,11.6413,11.6413,11.6326,11.6326,9600.0
2013-11-05 13:40:00,13.47,13.48,13.47,13.47,9200.0,11.6413,11.6499,11.6413,11.6413,9200.0
2013-11-05 13:45:00,13.47,13.47,13.47,13.47,5200.0,11.6413,11.6413,11.6413,11.6413,5200.0
2013-11-05 13:50:00,13.47,13.47,13.47,13.47,10400.0,11.6413,11.6413,11.6413,11.6413,10400.0
2013-11-05 13:55:00,13.47,13.47,13.47,13.47,6400.0,11.6413,11.6413,11.6413,11.6413,6400.0
2013-11-05 14:00:00,13.46,13.48,13.46,13.47,14800.0,11.6326,11.6499,11.6326,11.6413,14800.0
2013-11-05 14:05:00,13.47,13.47,13.46,13.46,10800.0,11.6413,11.6413,11.6326,11.6326,10800.0
2013-11-05 14:10:00,13.47,13.47,13.47,13.47,13600.0,11.6413,11.6413,11.6413,11.6413,13600.0
2013-11-05 14:15:00,13.47,13.48,13.47,13.47,10800.0,11.6413,11.6499,11.6413,11.6413,10800.0
2013-11-05 14:20:00,13.47,13.48,13.47,13.48,6800.0,11.6413,11.6499,11.6413,11.6499,6800.0
2013-11-05 14:25:00,13.48,13.48,13.48,13.48,11600.0,11.6499,11.6499,11.6499,11.6499,11600.0
2013-11-05 14:30:00,13.48,13.49,13.48,13.49,20800.0,11.6499,11.6586,11.6499,11.6586,20800.0
2013-11-05 14:35:00,13.49,13.49,13.49,13.49,11200.0,11.6586,11.6586,11.6586,11.6586,11200.0
2013-11-05 14:40:00,13.49,13.49,13.49,13.49,12000.0,11.6586,11.6586,11.6586,11.6586,12000.0
2013-11-05 14:45:00,13.49,13.5,13.49,13.5,22800.0,11.6586,11.6672,11.6586,11.6672,22800.0
2013-11-05 14:50:00,13.5,13.51,13.49,13.49,26000.0,11.6672,11.6759,11.6586,11.6586,26000.0
2013-11-05 14:55:00,13.49,13.51,13.49,13.51,28000.0,11.6586,11.6759,11.6586,11.6759,28000.0
2013-11-05 15:00:00,13.51,13.52,13.51,13.51,32400.0,11.6759,11.6845,11.6759,11.6759,32400.0
2013-11-05 15:05:00,13.51,13.53,13.51,13.53,22000.0,11.6759,11.6931,11.6759,11.6931,22000.0
2013-11-05 15:10:00,13.53,13.53,13.52,13.52,37600.0,11.6931,11.6931,11.6845,11.6845,37600.0
2013-11-05 15:15:00,13.52,13.53,13.52,13.53,48000.0,11.6845,11.6931,11.6845,11.6931,48000.0
2013-11-05 15:20:00,13.53,13.53,13.51,13.52,40400.0,11.6931,11.6931,11.6759,11.6845,40400.0
2013-11-05 15:25:00,13.52,13.52,13.51,13.51,24000.0,11.6845,11.6845,11.6759,11.6759,24000.0
2013-11-05 15:30:00,13.51,13.53,13.51,13.52,36000.0,11.6759,11.6931,11.6759,11.6845,36000.0
2013-11-05 15:35:00,13.52,13.53,13.51,13.52,69200.0,11.6845,11.6931,11.6759,11.6845,69200.0
2013-11-05 15:40:00,13.52,13.53,13.51,13.52,61600.0,11.6845,11.6931,11.6759,11.6845,61600.0
2013-11-05 15:45:00,13.52,13.53,13.52,13.52,73600.0,11.6845,11.6931,11.6845,11.6845,73600.0
2013-11-05 15:50:00,13.53,13.53,13.53,13.53,98000.0,11.6931,11.6931,11.6931,11.6931,98000.0
2013-11-05 15:55:00,13.53,13.54,13.53,13.53,136400.0,11.6931,11.7018,11.6931,11.6931,136400.0
2013-11-06 09:30:00,13.35,13.38,13.31,13.31,55600.0,11.7037,11.73,11.6686,11.6686,55600.0
2013-11-06 09:35:00,13.31,13.31,13.29,13.29,9200.0,11.6686,11.6686,11.6511,11.6511,9200.0
2013-11-06 09:40:00,13.31,13.32,13.29,13.31,48400.0,11.6686,11.6774,11.6511,11.6686,48400.0
2013-11-06 09:45:00,13.31,13.37,13.31,13.37,88000.0,11.6686,11.7212,11.6686,11.7212,88000.0
2013-11-06 09:50:00,13.37,13.37,13.35,13.36,22800.0,11.7212,11.7212,11.7037,11.7124,22800.0
2013-11-06 09:55:00,13.37,13.37,13.34,13.35,6800.0,11.7212,11.7212,11.6949,11.7037,6800.0
2013-11-06 10:00:00,13.35,13.35,13.32,13.33,26000.0,11.7037,11.7037,11.6774,11.6861,26000.0
2013-11-06 10:05:00,13.33,13.33,13.32,13.33,23600.0,11.6861,11.6861,11.6774,11.6861,23600.0
2013-11-06 10:10:00,13.33,13.34,13.33,13.34,11600.0,11.6861,11.6949,11.6861,11.6949,11600.0
2013-11-06 10:15:00,13.33,13.33,13.31,13.32,11200.0,11.6861,11.6861,11.6686,11.6774,11200.0
2013-11-06 10:20:00,13.32,13.33,13.32,13.33,16000.0,11.6774,11.6861,11.6774,11.6861,16000.0
2013-11-06 10:25:00,13.33,13.33,13.31,13.31,7600.0,11.6861,11.6861,11.6686,11.6686,7600.0
2013-11-06 10:30:00,13.31,13.32,13.31,13.31,12400.0,11.6686,11.6774,11.6686,11.6686,12400.0
2013-11-06 10:35:00,13.31,13.33,13.31,13.33,4400.0,11.6686,11.6861,11.6686,11.6861,4400.0
2013-11-06 10:40:00,13.32,13.32,13.31,13.31,5200.0,11.6774,11.6774,11.6686,11.6686,5200.0
2013-11-06 10:45:00,13.31,13.32,13.31,13.31,12400.0,11.6686,11.6774,11.6686,11.6686,12400.0
2013-11-06 10:50:00,13.31,13.31,13.29,13.29,11200.0,11.6686,11.6686,11.6511,11.6511,11200.0
2013-11-06 10:55:00,13.29,13.3,13.29,13.3,8400.0,11.6511,11.6598,11.6511,11.6598,8400.0
2013-11-06 11:00:00,13.3,13.3,13.27,13.27,12400.0,11.6598,11.6598,11.6335,11.6335,12400.0
2013-11-06 11:05:00,13.28,13.29,13.28,13.28,4800.0,11.6423,11.6511,11.6423,11.6423,4800.0
2013-11-06 11:10:00,13.29,13.31,13.29,13.31,6000.0,11.6511,11.6686,11.6511,11.6686,6000.0
2013-11-06 11:15:00,13.3,13.3,13.3,13.3,4400.0,11.6598,11.6598,11.6598,11.6598,4400.0
2013-11-06 11:20:00,13.3,13.31,13.3,13.31,3600.0,11.6598,11.6686,11.6598,11.6686,3600.0
2013-11-06 11:25:00,13.31,13.32,13.31,13.31,14400.0,11.6686,11.6774,11.6686,11.6686,14400.0
2013-11-06 11:30:00,13.31,13.31,13.3,13.3,8000.0,11.6686,11.6686,11.6598,11.6598,8000.0
2013-11-06 11:35:00,13.3,13.3,13.29,13.3,3600.0,11.6598,11.6598,11.6511,11.6598,3600.0
2013-11-06 11:40:00,13.29,13.3,13.29,13.3,6400.0,11.6511,11.6598,11.6511,11.6598,6400.0
2013-11-06 11:45:00,13.3,13.31,13.3,13.31,6000.0,11.6598,11.6686,11.6598,11.6686,6000.0
2013-11-06 11:50:00,13.31,13.31,13.3,13.31,10800.0,11.6686,11.6686,11.6598,11.6686,10800.0
2013-11-06 11:55:00,13.31,13.31,13.3,13.31,4800.0,11.6686,11.6686,11.6598,11.6686,4800.0
2013-11-06 12:00:00,13.3,13.3,13.3,13.3,3200.0,11.6598,11.6598,11.6598,11.6598,3200.0
2013-11-06 12:05:00,13.31,13.31,13.31,13.31,6400.0,11.6686,11.6686,11.6686,11.6686,6400.0
2013-11-06 12:10:00,13.31,13.32,13.31,13.31,4800.0,11.6686,11.6774,11.6686,11.6686,4800.0
2013-11-06 12:15:00,13.31,13.32,13.31,13.32,3200.0,11.6686,11.6774,11.6686,11.6774,3200.0
2013-11-06 12:20:00,13.31,13.32,13.31,13.32,10000.0,11.6686,11.6774,11.6686,11.6774,10000.0
2013-11-06 12:25:00,13.31,13.32,13.31,13.31,50000.0,11.6686,11.6774,11.6686,11.6686,50000.0
2013-11-06 12:30:00,13.31,13.32,13.31,13.31,54000.0,11.6686,11.6774,11.6686,11.6686,54000.0
2013-11-06 12:35:00,13.31,13.34,13.31,13.34,83200.0,11.6686,11.6949,11.6686,11.6949,83200.0
2013-11-06 12:40:00,13.34,13.34,13.33,13.34,4800.0,11.6949,11.6949,11.6861,11.6949,4800.0
2013-11-06 12:45:00,13.34,13.34,13.34,13.34,3600.0,11.6949,11.6949,11.6949,11.6949,3600.0
2013-11-06 12:50:00,13.34,13.34,13.33,13.34,4800.0,11.6949,11.6949,11.6861,11.6949,4800.0
2013-11-06 12:55:00,13.34,13.34,13.33,13.33,6400.0,11.6949,11.6949,11.6861,11.6861,6400.0
2013-11-06 13:00:00,13.33,13.33,13.32,13.33,8400.0,11.6861,11.6861,11.6774,11.6861,8400.0
2013-11-06 13:05:00,13.33,13.33,13.33,13.33,2400.0,11.6861,11.6861,11.6861,11.6861,2400.0
2013-11-06 13:10:00,13.33,13.33,13.33,13.33,2400.0,11.6861,11.6861,11.6861,11.6861,2400.0
2013-11-06 13:15:00,13.33,13.33,13.32,13.32,10000.0,11.6861,11.6861,11.6774,11.6774,10000.0
2013-11-06 13:20:00,13.31,13.33,13.31,13.32,8000.0,11.6686,11.6861,11.6686,11.6774,8000.0
2013-11-06 13:25:00,13.32,13.33,13.32,13.33,6800.0,11.6774,11.6861,11.6774,11.6861,6800.0
2013-11-06 13:30:00,13.33,13.33,13.32,13.33,27600.0,11.6861,11.6861,11.6774,11.6861,27600.0
2013-11-06 13:35:00,13.33,13.34,13.33,13.34,13600.0,11.6861,11.6949,11.6861,11.6949,13600.0
2013-11-06 13:40:00,13.34,13.35,13.34,13.34,13600.0,11.6949,11.7037,11.6949,11.6949,13600.0
2013-11-06 13:45:00,13.34,13.35,13.34,13.34,12800.0,11.6949,11.7037,11.6949,11.6949,12800.0
2013-11-06 13:50:00,13.34,13.35,13.33,13.34,9600.0,11.6949,11.7037,11.6861,11.6949,9600.0
2013-11-06 13:55:00,13.34,13.34,13.34,13.34,5200.0,11.6949,11.6949,11.6949,11.6949,5200.0
2013-11-06 14:00:00,13.34,13.35,13.33,13.33,10800.0,11.6949,11.7037,11.6861,11.6861,10800.0
2013-11-06 14:05:00,13.33,13.33,13.32,13.33,10800.0,11.6861,11.6861,11.6774,11.6861,10800.0
2013-11-06 14:10:00,13.33,13.33,13.33,13.33,8800.0,11.6861,11.6861,11.6861,11.6861,8800.0
2013-11-06 14:15:00,13.33,13.33,13.32,13.32,14800.0,11.6861,11.6861,11.6774,11.6774,14800.0
2013-11-06 14:20:00,13.32,13.33,13.32,13.33,33600.0,11.6774,11.6861,11.6774,11.6861,33600.0
2013-11-06 14:25:00,13.33,13.33,13.32,13.33,6400.0,11.6861,11.6861,11.6774,11.6861,6400.0
2013-11-06 14:30:00,13.32,13.33,13.32,13.33,18000.0,11.6774,11.6861,11.6774,11.6861,18000.0
2013-11-06 14:35:00,13.33,13.34,13.33,13.34,13600.0,11.6861,11.6949,11.6861,11.6949,13600.0
2013-11-06 14:40:00,13.34,13.34,13.34,13.34,13200.0,11.6949,11.6949,11.6949,11.6949,13200.0
2013-11-06 14:45:00,13.34,13.34,13.33,13.34,14400.0,11.6949,11.6949,11.6861,11.6949,14400.0
2013-11-06 14:50:00,13.34,13.34,13.33,13.33,18000.0,11.6949,11.6949,11.6861,11.6861,18000.0
2013-11-06 14:55:00,13.34,13.34,13.34,13.34,24800.0,11.6949,11.6949,11.6949,11.6949,24800.0
2013-11-06 15:00:00,13.33,13.34,13.33,13.34,20800.0,11.6861,11.6949,11.6861,11.6949,20800.0
2013-11-06 15:05:00,13.33,13.34,13.33,13.33,20000.0,11.6861,11.6949,11.6861,11.6861,20000.0
2013-11-06 15:10:00,13.34,13.34,13.34,13.34,11200.0,11.6949,11.6949,11.6949,11.6949,11200.0
2013-11-06 15:15:00,13.34,13.34,13.33,13.34,23200.0,11.6949,11.6949,11.6861,11.6949,23200.0
2013-11-06 15:20:00,13.34,13.35,13.34,13.35,32000.0,11.6949,11.7037,11.6949,11.7037,32000.0
2013-11-06 15:25:00,13.35,13.35,13.34,13.35,27600.0,11.7037,11.7037,11.6949,11.7037,27600.0
2013-11-06 15:30:00,13.35,13.35,13.33,13.34,31600.0,11.7037,11.7037,11.6861,11.6949,31600.0
2013-11-06 15:35:00,13.34,13.35,13.34,13.35,38000.0,11.6949,11.7037,11.6949,11.7037,38000.0
2013-11-06 15:40:00,13.34,13.35,13.34,13.34,36800.0,11.6949,11.7037,11.6949,11.6949,36800.0
2013-11-06 15:45:00,13.34,13.35,13.34,13.34,52000.0,11.6949,11.7037,11.6949,11.6949,52000.0
2013-11-06 15:50:00,13.34,13.35,13.34,13.35,70000.0,11.6949,11.7037,11.6949,11.7037,70000.0
2013-11-06 15:55:00,13.35,13.38,13.35,13.37,139600.0,11.7037,11.73,11.7037,11.7212,139600.0
2013-11-07 09:30:00,13.46,13.47,13.38,13.43,56400.0,11.8001,11.8089,11.73,11.7738,56400.0
2013-11-07 09:35:00,13.4,13.41,13.38,13.41,12000.0,11.7475,11.7563,11.73,11.7563,12000.0
2013-11-07 09:40:00,13.42,13.44,13.41,13.43,7200.0,11.765,11.7826,11.7563,11.7738,7200.0
2013-11-07 09:45:00,13.43,13.44,13.41,13.43,10800.0,11.7738,11.7826,11.7563,11.7738,10800.0
2013-11-07 09:50:00,13.42,13.42,13.38,13.39,128400.0,11.765,11.765,11.73,11.7387,128400.0
2013-11-07 09:55:00,13.4,13.41,13.38,13.4,47600.0,11.7475,11.7563,11.73,11.7475,47600.0
2013-11-07 10:00:00,13.42,13.44,13.41,13.42,12400.0,11.765,11.7826,11.7563,11.765,12400.0
2013-11-07 10:05:00,13.42,13.42,13.36,13.37,10400.0,11.765,11.765,11.7124,11.7212,10400.0
2013-11-07 10:10:00,13.37,13.37,13.35,13.36,8000.0,11.7212,11.7212,11.7037,11.7124,8000.0
2013-11-07 10:15:00,13.36,13.37,13.33,13.33,8800.0,11.7124,11.7212,11.6861,11.6861,8800.0
2013-11-07 10:20:00,13.32,13.34,13.31,13.34,4800.0,11.6774,11.6949,11.6686,11.6949,4800.0
2013-11-07 10:25:00,13.34,13.35,13.34,13.34,4400.0,11.6949,11.7037,11.6949,11.6949,4400.0
2013-11-07 10:30:00,13.34,13.35,13.32,13.33,13600.0,11.6949,11.7037,11.6774,11.6861,13600.0
2013-11-07 10:35:00,13.32,13.32,13.31,13.32,15200.0,11.6774,11.6774,11.6686,11.6774,15200.0
2013-11-07 10:40:00,13.33,13.34,13.33,13.33,18800.0,11.6861,11.6949,11.6861,11.6861,18800.0
2013-11-07 10:45:00,13.31,13.32,13.31,13.32,5200.0,11.6686,11.6774,11.6686,11.6774,5200.0
2013-11-07 10:50:00,13.31,13.33,13.31,13.31,50800.0,11.6686,11.6861,11.6686,11.6686,50800.0
2013-11-07 10:55:00,13.32,13.33,13.31,13.32,106400.0,11.6774,11.6861,11.6686,11.6774,106400.0
2013-11-07 11:00:00,13.32,13.32,13.31,13.32,7200.0,11.6774,11.6774,11.6686,11.6774,7200.0
2013-11-07 11:05:00,13.33,13.34,13.31,13.31,14000.0,11.6861,11.6949,11.6686,11.6686,14000.0
2013-11-07 11:10:00,13.31,13.33,13.31,13.32,10400.0,11.6686,11.6861,11.6686,11.6774,10400.0
2013-11-07 11:15:00,13.31,13.31,13.3,13.3,5600.0,11.6686,11.6686,11.6598,11.6598,5600.0
2013-11-07 11:20:00,13.3,13.32,13.3,13.32,12000.0,11.6598,11.6774,11.6598,11.6774,12000.0
2013-11-07 11:25:00,13.32,13.32,13.31,13.32,8400.0,11.6774,11.6774,11.6686,11.6774,8400.0
2013-11-07 11:30:00,13.31,13.32,13.3,13.32,12800.0,11.6686,11.6774,11.6598,11.6774,12800.0
2013-11-07 11:35:00,13.32,13.33,13.32,13.33,1600.0,11.6774,11.6861,11.6774,11.6861,1600.0
2013-11-07 11:40:00,13.32,13.32,13.31,13.31,11200.0,11.6774,11.6774,11.6686,11.6686,11200.0
2013-11-07 11:45:00,13.31,13.31,13.31,13.31,1200.0,11.6686,11.6686,11.6686,11.6686,1200.0
2013-11-07 11:50:00,13.31,13.32,13.31,13.32,3600.0,11.6686,11.6774,11.6686,11.6774,3600.0
2013-11-07 11:55:00,13.33,13.33,13.31,13.31,6000.0,11.6861,11.6861,11.6686,11.6686,6000.0
2013-11-07 12:00:00,13.32,13.33,13.32,13.32,6400.0,11.6774,11.6861,11.6774,11.6774,6400.0
2013-11-07 12:05:00,13.32,13.34,13.32,13.33,5600.0,11.6774,11.6949,11.6774,11.6861,5600.0
2013-11-07 12:10:00,13.33,13.33,13.33,13.33,6400.0,11.6861,11.6861,11.6861,11.6861,6400.0
2013-11-07 12:15:00,13.33,13.33,13.31,13.32,68800.0,11.6861,11.6861,11.6686,11.6774,68800.0
2013-11-07 12:20:00,13.32,13.33,13.32,13.32,2400.0,11.6774,11.6861,11.6774,11.6774,2400.0
2013-11-07 12:25:00,13.32,13.32,13.31,13.31,1600.0,11.6774,11.6774,11.6686,11.6686,1600.0
2013-11-07 12:30:00,13.31,13.33,13.31,13.31,59600.0,11.6686,11.6861,11.6686,11.6686,59600.0
2013-11-07 12:35:00,13.31,13.32,13.3,13.3,36400.0,11.6686,11.6774,11.6598,11.6598,36400.0
2013-11-07 12:40:00,13.3,13.31,13.3,13.31,27600.0,11.6598,11.6686,11.6598,11.6686,27600.0
2013-11-07 12:45:00,13.31,13.31,13.31,13.31,0.0,11.6686,11.6686,11.6686,11.6686,0.0
2013-11-07 12:50:00,13.31,13.31,13.29,13.29,7200.0,11.6686,11.6686,11.6511,11.6511,7200.0
2013-11-07 12:55:00,13.29,13.29,13.29,13.29,6800.0,11.6511,11.6511,11.6511,11.6511,6800.0
2013-11-07 13:00:00,13.29,13.3,13.29,13.3,10000.0,11.6511,11.6598,11.6511,11.6598,10000.0
2013-11-07 13:05:00,13.3,13.3,13.29,13.3,3600.0,11.6598,11.6598,11.6511,11.6598,3600.0
2013-11-07 13:10:00,13.3,13.3,13.29,13.29,15200.0,11.6598,11.6598,11.6511,11.6511,15200.0
2013-11-07 13:15:00,13.3,13.3,13.29,13.29,5600.0,11.6598,11.6598,11.6511,11.6511,5600.0
2013-11-07 13:20:00,13.29,13.29,13.28,13.28,8400.0,11.6511,11.6511,11.6423,11.6423,8400.0
2013-11-07 13:25:00,13.28,13.28,13.27,13.28,4800.0,11.6423,11.6423,11.6335,11.6423,4800.0
2013-11-07 13:30:00,13.27,13.28,13.27,13.28,10400.0,11.6335,11.6423,11.6335,11.6423,10400.0
2013-11-07 13:35:00,13.28,13.29,13.27,13.28,7200.0,11.6423,11.6511,11.6335,11.6423,7200.0
2013-11-07 13:40:00,13.28,13.28,13.28,13.28,3600.0,11.6423,11.6423,11.6423,11.6423,3600.0
2013-11-07 13:45:00,13.28,13.28,13.26,13.26,5600.0,11.6423,11.6423,11.6248,11.6248,5600.0
2013-11-07 13:50:00,13.26,13.27,13.25,13.26,11600.0,11.6248,11.6335,11.616,11.6248,11600.0
2013-11-07 13:55:00,13.26,13.27,13.26,13.27,800.0,11.6248,11.6335,11.6248,11.6335,800.0
2013-11-07 14:00:00,13.27,13.27,13.24,13.24,26400.0,11.6335,11.6335,11.6072,11.6072,26400.0
2013-11-07 14:05:00,13.24,13.25,13.24,13.24,15600.0,11.6072,11.616,11.6072,11.6072,15600.0
2013-11-07 14:10:00,13.24,13.26,13.24,13.24,8800.0,11.6072,11.6248,11.6072,11.6072,8800.0
2013-11-07 14:15:00,13.25,13.25,13.23,13.24,11600.0,11.616,11.616,11.5985,11.6072,11600.0
2013-11-07 14:20:00,13.24,13.26,13.24,13.26,6800.0,11.6072,11.6248,11.6072,11.6248,6800.0
2013-11-07 14:25:00,13.26,13.26,13.24,13.25,16400.0,11.6248,11.6248,11.6072,11.616,16400.0
2013-11-07 14:30:00,13.24,13.24,13.22,13.24,25600.0,11.6072,11.6072,11.5897,11.6072,25600.0
2013-11-07 14:35:00,13.24,13.24,13.23,13.24,34400.0,11.6072,11.6072,11.5985,11.6072,34400.0
2013-11-07 14:40:00,13.24,13.24,13.24,13.24,10000.0,11.6072,11.6072,11.6072,11.6072,10000.0
2013-11-07 14:45:00,13.24,13.24,13.23,13.24,14800.0,11.6072,11.6072,11.5985,11.6072,14800.0
2013-11-07 14:50:00,13.24,13.24,13.22,13.23,40800.0,11.6072,11.6072,11.5897,11.5985,40800.0
2013-11-07 14:55:00,13.23,13.23,13.22,13.22,51600.0,11.5985,11.5985,11.5897,11.5897,51600.0
2013-11-07 15:00:00,13.22,13.23,13.22,13.22,54800.0,11.5897,11.5985,11.5897,11.5897,54800.0
2013-11-07 15:05:00,13.22,13.22,13.21,13.21,29600.0,11.5897,11.5897,11.5809,11.5809,29600.0
2013-11-07 15:10:00,13.22,13.22,13.21,13.21,19600.0,11.5897,11.5897,11.5809,11.5809,19600.0
2013-11-07 15:15:00,13.2,13.21,13.2,13.2,30800.0,11.5722,11.5809,11.5722,11.5722,30800.0
2013-11-07 15:20:00,13.21,13.22,13.2,13.2,22800.0,11.5809,11.5897,11.5722,11.5722,22800.0
2013-11-07 15:25:00,13.2,13.21,13.19,13.19,20400.0,11.5722,11.5809,11.5634,11.5634,20400.0
2013-11-07 15:30:00,13.19,13.2,13.19,13.19,25600.0,11.5634,11.5722,11.5634,11.5634,25600.0
2013-11-07 15:35:00,13.2,13.2,13.18,13.2,34800.0,11.5722,11.5722,11.5546,11.5722,34800.0
2013-11-07 15:40:00,13.2,13.2,13.17,13.17,41200.0,11.5722,11.5722,11.5459,11.5459,41200.0
2013-11-07 15:45:00,13.17,13.19,13.17,13.17,54400.0,11.5459,11.5634,11.5459,11.5459,54400.0
2013-11-07 15:50:00,13.17,13.18,13.17,13.17,114400.0,11.5459,11.5546,11.5459,11.5459,114400.0
2013-11-07 15:55:00,13.18,13.19,13.17,13.19,134800.0,11.5546,11.5634,11.5459,11.5634,134800.0
2013-11-08 09:30:00,13.17,13.17,13.07,13.16,12800.0,11.5459,11.5459,11.4582,11.5371,12800.0
2013-11-08 09:35:00,13.19,13.21,13.18,13.21,3200.0,11.5634,11.5809,11.5546,11.5809,3200.0
2013-11-08 09:40:00,13.2,13.23,13.19,13.22,2800.0,11.5722,11.5985,11.5634,11.5897,2800.0
2013-11-08 09:45:00,13.23,13.24,13.22,13.24,9600.0,11.5985,11.6072,11.5897,11.6072,9600.0
2013-11-08 09:50:00,13.24,13.24,13.21,13.21,10400.0,11.6072,11.6072,11.5809,11.5809,10400.0
2013-11-08 09:55:00,13.21,13.21,13.19,13.19,10800.0,11.5809,11.5809,11.5634,11.5634,10800.0
2013-11-08 10:00:00,13.2,13.23,13.2,13.22,12000.0,11.5722,11.5985,11.5722,11.5897,12000.0
2013-11-08 10:05:00,13.22,13.22,13.21,13.22,7200.0,11.5897,11.5897,11.5809,11.5897,7200.0
2013-11-08 10:10:00,13.24,13.24,13.23,13.24,8000.0,11.6072,11.6072,11.5985,11.6072,8000.0
2013-11-08 10:15:00,13.24,13.27,13.23,13.25,37200.0,11.6072,11.6335,11.5985,11.616,37200.0
2013-11-08 10:20:00,13.26,13.26,13.25,13.26,9200.0,11.6248,11.6248,11.616,11.6248,9200.0
2013-11-08 10:25:00,13.26,13.27,13.26,13.27,14000.0,11.6248,11.6335,11.6248,11.6335,14000.0
2013-11-08 10:30:00,13.29,13.3,13.29,13.29,10800.0,11.6511,11.6598,11.6511,11.6511,10800.0
2013-11-08 10:35:00,13.29,13.29,13.27,13.28,11600.0,11.6511,11.6511,11.6335,11.6423,11600.0
2013-11-08 10:40:00,13.27,13.27,13.27,13.27,6800.0,11.6335,11.6335,11.6335,11.6335,6800.0
2013-11-08 10:45:00,13.27,13.27,13.26,13.27,5600.0,11.6335,11.6335,11.6248,11.6335,5600.0
2013-11-08 10:50:00,13.27,13.27,13.25,13.25,10000.0,11.6335,11.6335,11.616,11.616,10000.0
2013-11-08 10:55:00,13.26,13.28,13.26,13.28,7200.0,11.6248,11.6423,11.6248,11.6423,7200.0
2013-11-08 11:00:00,13.28,13.28,13.27,13.27,7200.0,11.6423,11.6423,11.6335,11.6335,7200.0
2013-11-08 11:05:00,13.27,13.27,13.27,13.27,1600.0,11.6335,11.6335,11.6335,11.6335,1600.0
2013-11-08 11:10:00,13.27,13.28,13.27,13.27,8000.0,11.6335,11.6423,11.6335,11.6335,8000.0
2013-11-08 11:15:00,13.28,13.28,13.27,13.27,10400.0,11.6423,11.6423,11.6335,11.6335,10400.0
2013-11-08 11:20:00,13.28,13.28,13.27,13.27,5200.0,11.6423,11.6423,11.6335,11.6335,5200.0
2013-11-08 11:25:00,13.27,13.27,13.27,13.27,3600.0,11.6335,11.6335,11.6335,11.6335,3600.0
2013-11-08 11:30:00,13.27,13.27,13.27,13.27,8000.0,11.6335,11.6335,11.6335,11.6335,8000.0
2013-11-08 11:35:00,13.27,13.28,13.27,13.27,14400.0,11.6335,11.6423,11.6335,11.6335,14400.0
2013-11-08 11:40:00,13.27,13.27,13.26,13.26,11600.0,11.6335,11.6335,11.6248,11.6248,11600.0
2013-11-08 11:45:00,13.27,13.27,13.26,13.26,10800.0,11.6335,11.6335,11.6248,11.6248,10800.0
2013-11-08 11:50:00,13.26,13.27,13.26,13.27,112000.0,11.6248,11.6335,11.6248,11.6335,112000.0
2013-11-08 11:55:00,13.28,13.28,13.28,13.28,10800.0,11.6423,11.6423,11.6423,11.6423,10800.0
2013-11-08 12:00:00,13.28,13.29,13.28,13.29,2800.0,11.6423,11.6511,11.6423,11.6511,2800.0
2013-11-08 12:05:00,13.29,13.29,13.29,13.29,1600.0,11.6511,11.6511,11.6511,11.6511,1600.0
2013-11-08 12:10:00,13.29,13.3,13.29,13.29,6400.0,11.6511,11.6598,11.6511,11.6511,6400.0
2013-11-08 12:15:00,13.29,13.3,13.29,13.29,9200.0,11.6511,11.6598,11.6511,11.6511,9200.0
2013-11-08 12:20:00,13.29,13.29,13.29,13.29,2400.0,11.6511,11.6511,11.6511,11.6511,2400.0
2013-11-08 12:25:00,13.29,13.29,13.29,13.29,1600.0,11.6511,11.6511,11.6511,11.6511,1600.0
2013-11-08 12:30:00,13.29,13.29,13.28,13.28,12000.0,11.6511,11.6511,11.6423,11.6423,12000.0
2013-11-08 12:35:00,13.28,13.29,13.28,13.29,5600.0,11.6423,11.6511,11.6423,11.6511,5600.0
2013-11-08 12:40:00,13.29,13.3,13.29,13.3,11200.0,11.6511,11.6598,11.6511,11.6598,11200.0
2013-11-08 12:45:00,13.31,13.31,13.31,13.31,400.0,11.6686,11.6686,11.6686,11.6686,400.0
2013-11-08 12:50:00,13.3,13.3,13.29,13.29,10800.0,11.6598,11.6598,11.6511,11.6511,10800.0
2013-11-08 12:55:00,13.29,13.3,13.29,13.3,14400.0,11.6511,11.6598,11.6511,11.6598,14400.0
2013-11-08 13:00:00,13.29,13.3,13.29,13.3,7200.0,11.6511,11.6598,11.6511,11.6598,7200.0
2013-11-08 13:05:00,13.3,13.3,13.29,13.29,5200.0,11.6598,11.6598,11.6511,11.6511,5200.0
2013-11-08 13:10:00,13.29,13.29,13.29,13.29,2000.0,11.6511,11.6511,11.6511,11.6511,2000.0
2013-11-08 13:15:00,13.29,13.29,13.29,13.29,2000.0,11.6511,11.6511,11.6511,11.6511,2000.0
2013-11-08 13:20:00,13.29,13.29,13.29,13.29,4400.0,11.6511,11.6511,11.6511,11.6511,4400.0
2013-11-08 13:25:00,13.3,13.31,13.3,13.31,6800.0,11.6598,11.6686,11.6598,11.6686,6800.0
2013-11-08 13:30:00,13.31,13.31,13.31,13.31,5600.0,11.6686,11.6686,11.6686,11.6686,5600.0
2013-11-08 13:35:00,13.31,13.31,13.3,13.31,8400.0,11.6686,11.6686,11.6598,11.6686,8400.0
2013-11-08 13:40:00,13.3,13.3,13.3,13.3,6400.0,11.6598,11.6598,11.6598,11.6598,6400.0
2013-11-08 13:45:00,13.3,13.32,13.3,13.3,39200.0,11.6598,11.6774,11.6598,11.6598,39200.0
2013-11-08 13:50:00,13.3,13.31,13.29,13.3,7200.0,11.6598,11.6686,11.6511,11.6598,7200.0
2013-11-08 13:55:00,13.3,13.3,13.3,13.3,1200.0,11.6598,11.6598,11.6598,11.6598,1200.0
2013-11-08 14:00:00,13.3,13.3,13.29,13.29,19200.0,11.6598,11.6598,11.6511,11.6511,19200.0
2013-11-08 14:05:00,13.29,13.29,13.29,13.29,24400.0,11.6511,11.6511,11.6511,11.6511,24400.0
2013-11-08 14:10:00,13.29,13.29,13.29,13.29,4800.0,11.6511,11.6511,11.6511,11.6511,4800.0
2013-11-08 14:15:00,13.29,13.29,13.28,13.29,46000.0,11.6511,11.6511,11.6423,11.6511,46000.0
2013-11-08 14:20:00,13.29,13.3,13.28,13.3,52400.0,11.6511,11.6598,11.6423,11.6598,52400.0
2013-11-08 14:25:00,13.3,13.31,13.29,13.31,38400.0,11.6598,11.6686,11.6511,11.6686,38400.0
2013-11-08 14:30:00,13.31,13.31,13.3,13.31,10400.0,11.6686,11.6686,11.6598,11.6686,10400.0
2013-11-08 14:35:00,13.31,13.31,13.31,13.31,7600.0,11.6686,11.6686,11.6686,11.6686,7600.0
2013-11-08 14:40:00,13.31,13.31,13.31,13.31,10800.0,11.6686,11.6686,11.6686,11.6686,10800.0
2013-11-08 14:45:00,13.31,13.31,13.31,13.31,10400.0,11.6686,11.6686,11.6686,11.6686,10400.0
2013-11-08 14:50:00,13.31,13.31,13.31,13.31,9200.0,11.6686,11.6686,11.6686,11.6686,9200.0
2013-11-08 14:55:00,13.31,13.32,13.31,13.31,9200.0,11.6686,11.6774,11.6686,11.6686,9200.0
2013-11-08 15:00:00,13.31,13.31,13.3,13.3,12800.0,11.6686,11.6686,11.6598,11.6598,12800.0
2013-11-08 15:05:00,13.29,13.3,13.29,13.3,8800.0,11.6511,11.6598,11.6511,11.6598,8800.0
2013-11-08 15:10:00,13.3,13.3,13.29,13.3,17600.0,11.6598,11.6598,11.6511,11.6598,17600.0
2013-11-08 15:15:00,13.3,13.3,13.3,13.3,8800.0,11.6598,11.6598,11.6598,11.6598,8800.0
2013-11-08 15:20:00,13.3,13.31,13.3,13.31,11600.0,11.6598,11.6686,11.6598,11.6686,11600.0
2013-11-08 15:25:00,13.31,13.33,13.3,13.31,20400.0,11.6686,11.6861,11.6598,11.6686,20400.0
2013-11-08 15:30:00,13.31,13.32,13.31,13.32,10000.0,11.6686,11.6774,11.6686,11.6774,10000.0
2013-11-08 15:35:00,13.32,13.34,13.32,13.33,23600.0,11.6774,11.6949,11.6774,11.6861,23600.0
2013-11-08 15:40:00,13.33,13.34,13.33,13.34,47600.0,11.6861,11.6949,11.6861,11.6949,47600.0
2013-11-08 15:45:00,13.34,13.34,13.34,13.34,40000.0,11.6949,11.6949,11.6949,11.6949,40000.0
2013-11-08 15:50:00,13.34,13.35,13.33,13.34,88400.0,11.6949,11.7037,11.6861,11.6949,88400.0
2013-11-08 15:55:00,13.34,13.37,13.34,13.36,170400.0,11.6949,11.7212,11.6949,11.7124,170400.0
2013-11-11 09:30:00,13.32,13.37,13.23,13.35,22000.0,11.6774,11.7212,11.5985,11.7037,22000.0
2013-11-11 09:35:00,13.35,13.36,13.35,13.36,3600.0,11.7037,11.7124,11.7037,11.7124,3600.0
2013-11-11 09:40:00,13.35,13.35,13.33,13.34,2800.0,11.7037,11.7037,11.6861,11.6949,2800.0
2013-11-11 09:45:00,13.34,13.35,13.33,13.35,7200.0,11.6949,11.7037,11.6861,11.7037,7200.0
2013-11-11 09:50:00,13.35,13.35,13.34,13.35,2400.0,11.7037,11.7037,11.6949,11.7037,2400.0
2013-11-11 09:55:00,13.35,13.35,13.34,13.34,4000.0,11.7037,11.7037,11.6949,11.6949,4000.0
2013-11-11 10:00:00,13.35,13.36,13.35,13.36,32400.0,11.7037,11.7124,11.7037,11.7124,32400.0
2013-11-11 10:05:00,13.36,13.37,13.36,13.36,16800.0,11.7124,11.7212,11.7124,11.7124,16800.0
2013-11-11 10:10:00,13.36,13.37,13.35,13.37,22800.0,11.7124,11.7212,11.7037,11.7212,22800.0
2013-11-11 10:15:00,13.36,13.37,13.35,13.36,77200.0,11.7124,11.7212,11.7037,11.7124,77200.0
2013-11-11 10:20:00,13.36,13.36,13.34,13.36,24800.0,11.7124,11.7124,11.6949,11.7124,24800.0
2013-11-11 10:25:00,13.35,13.36,13.35,13.35,8000.0,11.7037,11.7124,11.7037,11.7037,8000.0
2013-11-11 10:30:00,13.35,13.36,13.35,13.35,4000.0,11.7037,11.7124,11.7037,11.7037,4000.0
2013-11-11 10:35:00,13.35,13.36,13.34,13.36,24800.0,11.7037,11.7124,11.6949,11.7124,24800.0
2013-11-11 10:40:00,13.36,13.37,13.36,13.37,10400.0,11.7124,11.7212,11.7124,11.7212,10400.0
2013-11-11 10:45:00,13.37,13.38,13.37,13.38,8000.0,11.7212,11.73,11.7212,11.73,8000.0
2013-11-11 10:50:00,13.38,13.38,13.38,13.38,2400.0,11.73,11.73,11.73,11.73,2400.0
2013-11-11 10:55:00,13.38,13.39,13.38,13.38,5200.0,11.73,11.7387,11.73,11.73,5200.0
2013-11-11 11:00:00,13.38,13.38,13.37,13.38,9200.0,11.73,11.73,11.7212,11.73,9200.0
2013-11-11 11:05:00,13.38,13.39,13.37,13.39,16000.0,11.73,11.7387,11.7212,11.7387,16000.0
2013-11-11 11:10:00,13.38,13.39,13.38,13.39,3200.0,11.73,11.7387,11.73,11.7387,3200.0
2013-11-11 11:15:00,13.39,13.4,13.39,13.4,6000.0,11.7387,11.7475,11.7387,11.7475,6000.0
2013-11-11 11:20:00,13.4,13.4,13.38,13.39,8800.0,11.7475,11.7475,11.73,11.7387,8800.0
2013-11-11 11:25:00,13.39,13.39,13.38,13.38,44800.0,11.7387,11.7387,11.73,11.73,44800.0
2013-11-11 11:30:00,13.38,13.39,13.38,13.38,46800.0,11.73,11.7387,11.73,11.73,46800.0
2013-11-11 11:35:00,13.38,13.38,13.38,13.38,800.0,11.73,11.73,11.73,11.73,800.0
2013-11-11 11:40:00,13.38,13.38,13.38,13.38,5200.0,11.73,11.73,11.73,11.73,5200.0
2013-11-11 11:45:00,13.38,13.38,13.37,13.38,4000.0,11.73,11.73,11.7212,11.73,4000.0
2013-11-11 11:50:00,13.38,13.38,13.38,13.38,2000.0,11.73,11.73,11.73,11.73,2000.0
2013-11-11 11:55:00,13.38,13.38,13.38,13.38,0.0,11.73,11.73,11.73,11.73,0.0
2013-11-11 12:00:00,13.38,13.38,13.37,13.37,4000.0,11.73,11.73,11.7212,11.7212,4000.0
2013-11-11 12:05:00,13.37,13.37,13.37,13.37,36400.0,11.7212,11.7212,11.7212,11.7212,36400.0
2013-11-11 12:10:00,13.37,13.37,13.36,13.36,3600.0,11.7212,11.7212,11.7124,11.7124,3600.0
2013-11-11 12:15:00,13.36,13.36,13.36,13.36,1200.0,11.7124,11.7124,11.7124,11.7124,1200.0
2013-11-11 12:20:00,13.36,13.37,13.36,13.36,2400.0,11.7124,11.7212,11.7124,11.7124,2400.0
2013-11-11 12:25:00,13.37,13.37,13.37,13.37,800.0,11.7212,11.7212,11.7212,11.7212,800.0
2013-11-11 12:30:00,13.37,13.37,13.35,13.35,14800.0,11.7212,11.7212,11.7037,11.7037,14800.0
2013-11-11 12:35:00,13.35,13.35,13.34,13.35,13600.0,11.7037,11.7037,11.6949,11.7037,13600.0
2013-11-11 12:40:00,13.35,13.36,13.35,13.35,70400.0,11.7037,11.7124,11.7037,11.7037,70400.0
2013-11-11 12:45:00,13.35,13.36,13.35,13.36,3200.0,11.7037,11.7124,11.7037,11.7124,3200.0
2013-11-11 12:50:00,13.35,13.35,13.35,13.35,2000.0,11.7037,11.7037,11.7037,11.7037,2000.0
2013-11-11 12:55:00,13.36,13.36,13.36,13.36,5200.0,11.7124,11.7124,11.7124,11.7124,5200.0
2013-11-11 13:00:00,13.37,13.37,13.36,13.36,2400.0,11.7212,11.7212,11.7124,11.7124,2400.0
2013-11-11 13:05:00,13.37,13.38,13.37,13.38,4800.0,11.7212,11.73,11.7212,11.73,4800.0
2013-11-11 13:10:00,13.38,13.38,13.36,13.37,6800.0,11.73,11.73,11.7124,11.7212,6800.0
2013-11-11 13:15:00,13.36,13.36,13.36,13.36,400.0,11.7124,11.7124,11.7124,11.7124,400.0
2013-11-11 13:20:00,13.36,13.37,13.36,13.36,8400.0,11.7124,11.7212,11.7124,11.7124,8400.0
2013-11-11 13:25:00,13.36,13.36,13.36,13.36,800.0,11.7124,11.7124,11.7124,11.7124,800.0
2013-11-11 13:30:00,13.36,13.36,13.35,13.36,7200.0,11.7124,11.7124,11.7037,11.7124,7200.0
2013-11-11 13:35:00,13.36,13.36,13.36,13.36,800.0,11.7124,11.7124,11.7124,11.7124,800.0
2013-11-11 13:40:00,13.36,13.36,13.35,13.36,12800.0,11.7124,11.7124,11.7037,11.7124,12800.0
2013-11-11 13:45:00,13.36,13.36,13.36,13.36,2800.0,11.7124,11.7124,11.7124,11.7124,2800.0
2013-11-11 13:50:00,13.36,13.36,13.36,13.36,1600.0,11.7124,11.7124,11.7124,11.7124,1600.0
2013-11-11 13:55:00,13.36,13.36,13.36,13.36,1200.0,11.7124,11.7124,11.7124,11.7124,1200.0
2013-11-11 14:00:00,13.36,13.36,13.35,13.35,1600.0,11.7124,11.7124,11.7037,11.7037,1600.0
2013-11-11 14:05:00,13.35,13.36,13.35,13.35,7600.0,11.7037,11.7124,11.7037,11.7037,7600.0
2013-11-11 14:10:00,13.36,13.36,13.35,13.36,5600.0,11.7124,11.7124,11.7037,11.7124,5600.0
2013-11-11 14:15:00,13.36,13.36,13.35,13.36,28000.0,11.7124,11.7124,11.7037,11.7124,28000.0
2013-11-11 14:20:00,13.36,13.36,13.35,13.35,8400.0,11.7124,11.7124,11.7037,11.7037,8400.0
2013-11-11 14:25:00,13.35,13.35,13.35,13.35,4000.0,11.7037,11.7037,11.7037,11.7037,4000.0
2013-11-11 14:30:00,13.35,13.35,13.35,13.35,6000.0,11.7037,11.7037,11.7037,11.7037,6000.0
2013-11-11 14:35:00,13.36,13.36,13.36,13.36,400.0,11.7124,11.7124,11.7124,11.7124,400.0
2013-11-11 14:40:00,13.36,13.36,13.35,13.35,7200.0,11.7124,11.7124,11.7037,11.7037,7200.0
2013-11-11 14:45:00,13.35,13.35,13.35,13.35,11200.0,11.7037,11.7037,11.7037,11.7037,11200.0
2013-11-11 14:50:00,13.35,13.35,13.35,13.35,4400.0,11.7037,11.7037,11.7037,11.7037,4400.0
2013-11-11 14:55:00,13.34,13.35,13.34,13.35,8800.0,11.6949,11.7037,11.6949,11.7037,8800.0
2013-11-11 15:00:00,13.35,13.35,13.34,13.34,14400.0,11.7037,11.7037,11.6949,11.6949,14400.0
2013-11-11 15:05:00,13.34,13.35,13.34,13.35,60400.0,11.6949,11.7037,11.6949,11.7037,60400.0
2013-11-11 15:10:00,13.35,13.35,13.34,13.34,11200.0,11.7037,11.7037,11.6949,11.6949,11200.0
2013-11-11 15:15:00,13.34,13.35,13.34,13.35,9200.0,11.6949,11.7037,11.6949,11.7037,9200.0
2013-11-11 15:20:00,13.34,13.34,13.34,13.34,11200.0,11.6949,11.6949,11.6949,11.6949,11200.0
2013-11-11 15:25:00,13.34,13.34,13.34,13.34,10800.0,11.6949,11.6949,11.6949,11.6949,10800.0
2013-11-11 15:30:00,13.34,13.34,13.33,13.33,8400.0,11.6949,11.6949,11.6861,11.6861,8400.0
2013-11-11 15:35:00,13.33,13.35,13.33,13.35,26400.0,11.6861,11.7037,11.6861,11.7037,26400.0
2013-11-11 15:40:00,13.35,13.35,13.34,13.35,27600.0,11.7037,11.7037,11.6949,11.7037,27600.0
2013-11-11 15:45:00,13.35,13.35,13.34,13.34,29200.0,11.7037,11.7037,11.6949,11.6949,29200.0
2013-11-11 15:50:00,13.35,13.35,13.34,13.34,69200.0,11.7037,11.7037,11.6949,11.6949,69200.0
2013-11-11 15:55:00,13.34,13.35,13.34,13.35,72400.0,11.6949,11.7037,11.6949,11.7037,72400.0
2013-11-12 09:30:00,13.47,13.47,13.28,13.31,28400.0,11.8089,11.8089,11.6423,11.6686,28400.0
2013-11-12 09:35:00,13.34,13.35,13.32,13.35,2400.0,11.6949,11.7037,11.6774,11.7037,2400.0
2013-11-12 09:40:00,13.34,13.34,13.32,13.32,9200.0,11.6949,11.6949,11.6774,11.6774,9200.0
2013-11-12 09:45:00,13.32,13.33,13.31,13.32,26400.0,11.6774,11.6861,11.6686,11.6774,26400.0
2013-11-12 09:50:00,13.32,13.33,13.31,13.31,12800.0,11.6774,11.6861,11.6686,11.6686,12800.0
2013-11-12 09:55:00,13.31,13.32,13.31,13.32,40400.0,11.6686,11.6774,11.6686,11.6774,40400.0
2013-11-12 10:00:00,13.32,13.33,13.31,13.32,56400.0,11.6774,11.6861,11.6686,11.6774,56400.0
2013-11-12 10:05:00,13.32,13.32,13.31,13.32,6400.0,11.6774,11.6774,11.6686,11.6774,6400.0
2013-11-12 10:10:00,13.32,13.32,13.3,13.31,14800.0,11.6774,11.6774,11.6598,11.6686,14800.0
2013-11-12 10:15:00,13.31,13.33,13.31,13.33,9600.0,11.6686,11.6861,11.6686,11.6861,9600.0
2013-11-12 10:20:00,13.32,13.32,13.31,13.31,4400.0,11.6774,11.6774,11.6686,11.6686,4400.0
2013-11-12 10:25:00,13.32,13.33,13.31,13.32,18800.0,11.6774,11.6861,11.6686,11.6774,18800.0
2013-11-12 10:30:00,13.33,13.33,13.31,13.32,6000.0,11.6861,11.6861,11.6686,11.6774,6000.0
2013-11-12 10:35:00,13.32,13.33,13.32,13.33,8000.0,11.6774,11.6861,11.6774,11.6861,8000.0
2013-11-12 10:40:00,13.33,13.34,13.33,13.34,9600.0,11.6861,11.6949,11.6861,11.6949,9600.0
2013-11-12 10:45:00,13.35,13.36,13.35,13.35,10000.0,11.7037,11.7124,11.7037,11.7037,10000.0
2013-11-12 10:50:00,13.35,13.36,13.34,13.35,9600.0,11.7037,11.7124,11.6949,11.7037,9600.0
2013-11-12 10:55:00,13.35,13.35,13.34,13.34,1600.0,11.7037,11.7037,11.6949,11.6949,1600.0
2013-11-12 11:00:00,13.34,13.35,13.34,13.35,10000.0,11.6949,11.7037,11.6949,11.7037,10000.0
2013-11-12 11:05:00,13.35,13.36,13.35,13.35,8400.0,11.7037,11.7124,11.7037,11.7037,8400.0
2013-11-12 11:10:00,13.36,13.38,13.36,13.37,16400.0,11.7124,11.73,11.7124,11.7212,16400.0
2013-11-12 11:15:00,13.37,13.38,13.37,13.37,4800.0,11.7212,11.73,11.7212,11.7212,4800.0
2013-11-12 11:20:00,13.38,13.38,13.37,13.38,10000.0,11.73,11.73,11.7212,11.73,10000.0
2013-11-12 11:25:00,13.38,13.38,13.38,13.38,7200.0,11.73,11.73,11.73,11.73,7200.0
2013-11-12 11:30:00,13.38,13.38,13.37,13.38,7600.0,11.73,11.73,11.7212,11.73,7600.0
2013-11-12 11:35:00,13.38,13.38,13.35,13.35,10800.0,11.73,11.73,11.7037,11.7037,10800.0
2013-11-12 11:40:00,13.35,13.35,13.35,13.35,6000.0,11.7037,11.7037,11.7037,11.7037,6000.0
2013-11-12 11:45:00,13.36,13.36,13.35,13.35,8800.0,11.7124,11.7124,11.7037,11.7037,8800.0
2013-11-12 11:50:00,13.35,13.35,13.35,13.35,2000.0,11.7037,11.7037,11.7037,11.7037,2000.0
2013-11-12 11:55:00,13.35,13.35,13.34,13.35,15600.0,11.7037,11.7037,11.6949,11.7037,15600.0
2013-11-12 12:00:00,13.35,13.35,13.34,13.34,19600.0,11.7037,11.7037,11.6949,11.6949,19600.0
2013-11-12 12:05:00,13.34,13.34,13.32,13.32,4800.0,11.6949,11.6949,11.6774,11.6774,4800.0
2013-11-12 12:10:00,13.32,13.33,13.31,13.31,10800.0,11.6774,11.6861,11.6686,11.6686,10800.0
2013-11-12 12:15:00,13.31,13.33,13.31,13.33,10000.0,11.6686,11.6861,11.6686,11.6861,10000.0
2013-11-12 12:20:00,13.33,13.33,13.32,13.33,2000.0,11.6861,11.6861,11.6774,11.6861,2000.0
2013-11-12 12:25:00,13.32,13.33,13.31,13.32,5200.0,11.6774,11.6861,11.6686,11.6774,5200.0
2013-11-12 12:30:00,13.31,13.31,13.31,13.31,10400.0,11.6686,11.6686,11.6686,11.6686,10400.0
2013-11-12 12:35:00,13.32,13.32,13.31,13.31,3600.0,11.6774,11.6774,11.6686,11.6686,3600.0
2013-11-12 12:40:00,13.31,13.33,13.31,13.33,84800.0,11.6686,11.6861,11.6686,11.6861,84800.0
2013-11-12 12:45:00,13.33,13.34,13.33,13.33,9200.0,11.6861,11.6949,11.6861,11.6861,9200.0
2013-11-12 12:50:00,13.32,13.32,13.32,13.32,4800.0,11.6774,11.6774,11.6774,11.6774,4800.0
2013-11-12 12:55:00,13.33,13.33,13.33,13.33,10000.0,11.6861,11.6861,11.6861,11.6861,10000.0
2013-11-12 13:00:00,13.32,13.33,13.32,13.33,17200.0,11.6774,11.6861,11.6774,11.6861,17200.0
2013-11-12 13:05:00,13.33,13.34,13.33,13.34,12400.0,11.6861,11.6949,11.6861,11.6949,12400.0
2013-11-12 13:10:00,13.34,13.35,13.34,13.34,12000.0,11.6949,11.7037,11.6949,11.6949,12000.0
2013-11-12 13:15:00,13.34,13.35,13.34,13.35,8400.0,11.6949,11.7037,11.6949,11.7037,8400.0
2013-11-12 13:20:00,13.35,13.35,13.35,13.35,3600.0,11.7037,11.7037,11.7037,11.7037,3600.0
2013-11-12 13:25:00,13.35,13.35,13.34,13.34,9200.0,11.7037,11.7037,11.6949,11.6949,9200.0
2013-11-12 13:30:00,13.34,13.34,13.33,13.33,8800.0,11.6949,11.6949,11.6861,11.6861,8800.0
2013-11-12 13:35:00,13.32,13.33,13.32,13.33,25600.0,11.6774,11.6861,11.6774,11.6861,25600.0
2013-11-12 13:40:00,13.33,13.33,13.32,13.33,6800.0,11.6861,11.6861,11.6774,11.6861,6800.0
2013-11-12 13:45:00,13.33,13.33,13.33,13.33,9600.0,11.6861,11.6861,11.6861,11.6861,9600.0
2013-11-12 13:50:00,13.34,13.34,13.33,13.33,5600.0,11.6949,11.6949,11.6861,11.6861,5600.0
2013-11-12 13:55:00,13.33,13.34,13.33,13.34,12800.0,11.6861,11.6949,11.6861,11.6949,12800.0
2013-11-12 14:00:00,13.34,13.34,13.33,13.34,8000.0,11.6949,11.6949,11.6861,11.6949,8000.0
2013-11-12 14:05:00,13.34,13.34,13.34,13.34,4800.0,11.6949,11.6949,11.6949,11.6949,4800.0
2013-11-12 14:10:00,13.34,13.35,13.34,13.35,10800.0,11.6949,11.7037,11.6949,11.7037,10800.0
2013-11-12 14:15:00,13.35,13.36,13.35,13.36,16000.0,11.7037,11.7124,11.7037,11.7124,16000.0
2013-11-12 14:20:00,13.36,13.36,13.35,13.36,24800.0,11.7124,11.7124,11.7037,11.7124,24800.0
2013-11-12 14:25:00,13.36,13.36,13.34,13.34,19600.0,11.7124,11.7124,11.6949,11.6949,19600.0
2013-11-12 14:30:00,13.34,13.34,13.34,13.34,11200.0,11.6949,11.6949,11.6949,11.6949,11200.0
2013-11-12 14:35:00,13.34,13.35,13.34,13.34,21600.0,11.6949,11.7037,11.6949,11.6949,21600.0
2013-11-12 14:40:00,13.34,13.34,13.34,13.34,26000.0,11.6949,11.6949,11.6949,11.6949,26000.0
2013-11-12 14:45:00,13.34,13.35,13.33,13.34,48000.0,11.6949,11.7037,11.6861,11.6949,48000.0
2013-11-12 14:50:00,13.34,13.34,13.34,13.34,23600.0,11.6949,11.6949,11.6949,11.6949,23600.0
2013-11-12 14:55:00,13.34,13.36,13.34,13.35,32400.0,11.6949,11.7124,11.6949,11.7037,32400.0
2013-11-12 15:00:00,13.36,13.36,13.34,13.35,22000.0,11.7124,11.7124,11.6949,11.7037,22000.0
2013-11-12 15:05:00,13.35,13.36,13.35,13.36,11600.0,11.7037,11.7124,11.7037,11.7124,11600.0
2013-11-12 15:10:00,13.36,13.37,13.36,13.36,18400.0,11.7124,11.7212,11.7124,11.7124,18400.0
2013-11-12 15:15:00,13.36,13.36,13.35,13.36,9600.0,11.7124,11.7124,11.7037,11.7124,9600.0
2013-11-12 15:20:00,13.37,13.37,13.36,13.37,12800.0,11.7212,11.7212,11.7124,11.7212,12800.0
2013-11-12 15:25:00,13.37,13.37,13.37,13.37,12000.0,11.7212,11.7212,11.7212,11.7212,12000.0
2013-11-12 15:30:00,13.37,13.38,13.37,13.37,12800.0,11.7212,11.73,11.7212,11.7212,12800.0
2013-11-12 15:35:00,13.37,13.37,13.36,13.36,20000.0,11.7212,11.7212,11.7124,11.7124,20000.0
2013-11-12 15:40:00,13.36,13.37,13.36,13.36,18800.0,11.7124,11.7212,11.7124,11.7124,18800.0
2013-11-12 15:45:00,13.36,13.36,13.35,13.35,26400.0,11.7124,11.7124,11.7037,11.7037,26400.0
2013-11-12 15:50:00,13.35,13.36,13.35,13.35,42400.0,11.7037,11.7124,11.7037,11.7037,42400.0
2013-11-12 15:55:00,13.35,13.38,13.35,13.38,174000.0,11.7037,11.73,11.7037,11.73,174000.0
2013-11-13 09:30:00,13.08,13.33,13.08,13.29,18400.0,11.467,11.6861,11.467,11.6511,18400.0
2013-11-13 09:35:00,13.28,13.29,13.28,13.28,13200.0,11.6423,11.6511,11.6423,11.6423,13200.0
2013-11-13 09:40:00,13.28,13.29,13.28,13.29,7600.0,11.6423,11.6511,11.6423,11.6511,7600.0
2013-11-13 09:45:00,13.3,13.32,13.3,13.32,14800.0,11.6598,11.6774,11.6598,11.6774,14800.0
2013-11-13 09:50:00,13.32,13.32,13.3,13.31,16800.0,11.6774,11.6774,11.6598,11.6686,16800.0
2013-11-13 09:55:00,13.31,13.34,13.31,13.33,13200.0,11.6686,11.6949,11.6686,11.6861,13200.0
2013-11-13 10:00:00,13.34,13.34,13.33,13.34,11600.0,11.6949,11.6949,11.6861,11.6949,11600.0
2013-11-13 10:05:00,13.34,13.34,13.32,13.32,13600.0,11.6949,11.6949,11.6774,11.6774,13600.0
2013-11-13 10:10:00,13.33,13.33,13.33,13.33,2400.0,11.6861,11.6861,11.6861,11.6861,2400.0
2013-11-13 10:15:00,13.34,13.34,13.33,13.33,10400.0,11.6949,11.6949,11.6861,11.6861,10400.0
2013-11-13 10:20:00,13.33,13.34,13.33,13.34,7600.0,11.6861,11.6949,11.6861,11.6949,7600.0
2013-11-13 10:25:00,13.34,13.35,13.34,13.34,12000.0,11.6949,11.7037,11.6949,11.6949,12000.0
2013-11-13 10:30:00,13.34,13.34,13.33,13.33,8000.0,11.6949,11.6949,11.6861,11.6861,8000.0
2013-11-13 10:35:00,13.33,13.33,13.32,13.32,8400.0,11.6861,11.6861,11.6774,11.6774,8400.0
2013-11-13 10:40:00,13.32,13.34,13.32,13.34,3600.0,11.6774,11.6949,11.6774,11.6949,3600.0
2013-11-13 10:45:00,13.35,13.35,13.33,13.34,7600.0,11.7037,11.7037,11.6861,11.6949,7600.0
2013-11-13 10:50:00,13.34,13.34,13.33,13.33,1600.0,11.6949,11.6949,11.6861,11.6861,1600.0
2013-11-13 10:55:00,13.34,13.34,13.33,13.33,9600.0,11.6949,11.6949,11.6861,11.6861,9600.0
2013-11-13 11:00:00,13.33,13.33,13.33,13.33,8400.0,11.6861,11.6861,11.6861,11.6861,8400.0
2013-11-13 11:05:00,13.33,13.34,13.33,13.34,4000.0,11.6861,11.6949,11.6861,11.6949,4000.0
2013-11-13 11:10:00,13.33,13.33,13.32,13.32,129200.0,11.6861,11.6861,11.6774,11.6774,129200.0
2013-11-13 11:15:00,13.33,13.33,13.3,13.31,10000.0,11.6861,11.6861,11.6598,11.6686,10000.0
2013-11-13 11:20:00,13.3,13.32,13.3,13.31,17200.0,11.6598,11.6774,11.6598,11.6686,17200.0
2013-11-13 11:25:00,13.31,13.32,13.31,13.31,8800.0,11.6686,11.6774,11.6686,11.6686,8800.0
2013-11-13 11:30:00,13.31,13.31,13.31,13.31,2800.0,11.6686,11.6686,11.6686,11.6686,2800.0
2013-11-13 11:35:00,13.32,13.32,13.32,13.32,2000.0,11.6774,11.6774,11.6774,11.6774,2000.0
2013-11-13 11:40:00,13.32,13.33,13.31,13.31,12000.0,11.6774,11.6861,11.6686,11.6686,12000.0
2013-11-13 11:45:00,13.31,13.31,13.31,13.31,1600.0,11.6686,11.6686,11.6686,11.6686,1600.0
2013-11-13 11:50:00,13.31,13.32,13.31,13.31,18000.0,11.6686,11.6774,11.6686,11.6686,18000.0
2013-11-13 11:55:00,13.31,13.32,13.31,13.31,7200.0,11.6686,11.6774,11.6686,11.6686,7200.0
2013-11-13 12:00:00,13.31,13.31,13.31,13.31,9200.0,11.6686,11.6686,11.6686,11.6686,9200.0
2013-11-13 12:05:00,13.31,13.31,13.31,13.31,6000.0,11.6686,11.6686,11.6686,11.6686,6000.0
2013-11-13 12:10:00,13.31,13.31,13.31,13.31,1600.0,11.6686,11.6686,11.6686,11.6686,1600.0
2013-11-13 12:15:00,13.31,13.32,13.31,13.32,3200.0,11.6686,11.6774,11.6686,11.6774,3200.0
2013-11-13 12:20:00,13.31,13.33,13.31,13.33,42800.0,11.6686,11.6861,11.6686,11.6861,42800.0
2013-11-13 12:25:00,13.33,13.34,13.33,13.33,8400.0,11.6861,11.6949,11.6861,11.6861,8400.0
2013-11-13 12:30:00,13.33,13.34,13.33,13.33,7200.0,11.6861,11.6949,11.6861,11.6861,7200.0
2013-11-13 12:35:00,13.33,13.34,13.33,13.33,6000.0,11.6861,11.6949,11.6861,11.6861,6000.0
2013-11-13 12:40:00,13.34,13.34,13.34,13.34,2400.0,11.6949,11.6949,11.6949,11.6949,2400.0
2013-11-13 12:45:00,13.34,13.34,13.34,13.34,4400.0,11.6949,11.6949,11.6949,11.6949,4400.0
2013-11-13 12:50:00,13.34,13.35,13.34,13.35,9600.0,11.6949,11.7037,11.6949,11.7037,9600.0
2013-11-13 12:55:00,13.35,13.35,13.35,13.35,2800.0,11.7037,11.7037,11.7037,11.7037,2800.0
2013-11-13 13:00:00,13.36,13.36,13.35,13.35,2800.0,11.7124,11.7124,11.7037,11.7037,2800.0
2013-11-13 13:05:00,13.35,13.36,13.35,13.36,8000.0,11.7037,11.7124,11.7037,11.7124,8000.0
2013-11-13 13:10:00,13.36,13.36,13.36,13.36,1600.0,11.7124,11.7124,11.7124,11.7124,1600.0
2013-11-13 13:15:00,13.36,13.37,13.36,13.37,16800.0,11.7124,11.7212,11.7124,11.7212,16800.0
2013-11-13 13:20:00,13.37,13.37,13.36,13.36,4400.0,11.7212,11.7212,11.7124,11.7124,4400.0
2013-11-13 13:25:00,13.37,13.38,13.37,13.38,9600.0,11.7212,11.73,11.7212,11.73,9600.0
2013-11-13 13:30:00,13.38,13.38,13.38,13.38,10400.0,11.73,11.73,11.73,11.73,10400.0
2013-11-13 13:35:00,13.38,13.38,13.38,13.38,4000.0,11.73,11.73,11.73,11.73,4000.0
2013-11-13 13:40:00,13.38,13.38,13.38,13.38,7200.0,11.73,11.73,11.73,11.73,7200.0
2013-11-13 13:45:00,13.38,13.39,13.38,13.39,5200.0,11.73,11.7387,11.73,11.7387,5200.0
2013-11-13 13:50:00,13.39,13.39,13.38,13.38,12000.0,11.7387,11.7387,11.73,11.73,12000.0
2013-11-13 13:55:00,13.39,13.39,13.38,13.38,7200.0,11.7387,11.7387,11.73,11.73,7200.0
2013-11-13 14:00:00,13.38,13.4,13.38,13.39,6800.0,11.73,11.7475,11.73,11.7387,6800.0
2013-11-13 14:05:00,13.4,13.4,13.39,13.4,6800.0,11.7475,11.7475,11.7387,11.7475,6800.0
2013-11-13 14:10:00,13.4,13.4,13.4,13.4,6000.0,11.7475,11.7475,11.7475,11.7475,6000.0
2013-11-13 14:15:00,13.4,13.4,13.4,13.4,7200.0,11.7475,11.7475,11.7475,11.7475,7200.0
2013-11-13 14:20:00,13.4,13.4,13.4,13.4,2400.0,11.7475,11.7475,11.7475,11.7475,2400.0
2013-11-13 14:25:00,13.4,13.4,13.4,13.4,3600.0,11.7475,11.7475,11.7475,11.7475,3600.0
2013-11-13 14:30:00,13.4,13.42,13.4,13.42,14400.0,11.7475,11.765,11.7475,11.765,14400.0
2013-11-13 14:35:00,13.42,13.42,13.4,13.4,18400.0,11.765,11.765,11.7475,11.7475,18400.0
2013-11-13 14:40:00,13.4,13.4,13.4,13.4,36000.0,11.7475,11.7475,11.7475,11.7475,36000.0
2013-11-13 14:45:00,13.4,13.4,13.4,13.4,6400.0,11.7475,11.7475,11.7475,11.7475,6400.0
2013-11-13 14:50:00,13.4,13.4,13.39,13.4,11600.0,11.7475,11.7475,11.7387,11.7475,11600.0
2013-11-13 14:55:00,13.4,13.4,13.4,13.4,19600.0,11.7475,11.7475,11.7475,11.7475,19600.0
2013-11-13 15:00:00,13.4,13.4,13.4,13.4,10400.0,11.7475,11.7475,11.7475,11.7475,10400.0
2013-11-13 15:05:00,13.4,13.4,13.4,13.4,36000.0,11.7475,11.7475,11.7475,11.7475,36000.0
2013-11-13 15:10:00,13.4,13.41,13.4,13.4,25600.0,11.7475,11.7563,11.7475,11.7475,25600.0
2013-11-13 15:15:00,13.4,13.41,13.4,13.41,21600.0,11.7475,11.7563,11.7475,11.7563,21600.0
2013-11-13 15:20:00,13.4,13.43,13.4,13.43,21200.0,11.7475,11.7738,11.7475,11.7738,21200.0
2013-11-13 15:25:00,13.42,13.42,13.42,13.42,10400.0,11.765,11.765,11.765,11.765,10400.0
2013-11-13 15:30:00,13.42,13.42,13.41,13.42,16400.0,11.765,11.765,11.7563,11.765,16400.0
2013-11-13 15:35:00,13.42,13.43,13.41,13.43,24400.0,11.765,11.7738,11.7563,11.7738,24400.0
2013-11-13 15:40:00,13.43,13.43,13.42,13.42,24000.0,11.7738,11.7738,11.765,11.765,24000.0
2013-11-13 15:45:00,13.42,13.44,13.42,13.43,29200.0,11.765,11.7826,11.765,11.7738,29200.0
2013-11-13 15:50:00,13.43,13.44,13.43,13.43,39600.0,11.7738,11.7826,11.7738,11.7738,39600.0
2013-11-13 15:55:00,13.44,13.45,13.43,13.45,60400.0,11.7826,11.7913,11.7738,11.7913,60400.0
2013-11-14 09:30:00,13.47,13.49,13.46,13.49,18000.0,11.8089,11.8264,11.8001,11.8264,18000.0
2013-11-14 09:35:00,13.49,13.51,13.47,13.49,35600.0,11.8264,11.8439,11.8089,11.8264,35600.0
2013-11-14 09:40:00,13.49,13.51,13.47,13.47,58800.0,11.8264,11.8439,11.8089,11.8089,58800.0
2013-11-14 09:45:00,13.47,13.49,13.47,13.47,9600.0,11.8089,11.8264,11.8089,11.8089,9600.0
2013-11-14 09:50:00,13.47,13.48,13.47,13.47,4400.0,11.8089,11.8176,11.8089,11.8089,4400.0
2013-11-14 09:55:00,13.49,13.52,13.49,13.52,8400.0,11.8264,11.8527,11.8264,11.8527,8400.0
2013-11-14 10:00:00,13.52,13.52,13.49,13.51,14800.0,11.8527,11.8527,11.8264,11.8439,14800.0
2013-11-14 10:05:00,13.51,13.52,13.5,13.51,4800.0,11.8439,11.8527,11.8352,11.8439,4800.0
2013-11-14 10:10:00,13.52,13.53,13.52,13.53,9600.0,11.8527,11.8615,11.8527,11.8615,9600.0
2013-11-14 10:15:00,13.53,13.54,13.52,13.53,6000.0,11.8615,11.8702,11.8527,11.8615,6000.0
2013-11-14 10:20:00,13.53,13.54,13.52,13.53,8000.0,11.8615,11.8702,11.8527,11.8615,8000.0
2013-11-14 10:25:00,13.53,13.53,13.52,13.52,1600.0,11.8615,11.8615,11.8527,11.8527,1600.0
2013-11-14 10:30:00,13.51,13.53,13.51,13.53,9600.0,11.8439,11.8615,11.8439,11.8615,9600.0
2013-11-14 10:35:00,13.53,13.54,13.53,13.54,8800.0,11.8615,11.8702,11.8615,11.8702,8800.0
2013-11-14 10:40:00,13.54,13.54,13.53,13.53,1600.0,11.8702,11.8702,11.8615,11.8615,1600.0
2013-11-14 10:45:00,13.53,13.54,13.53,13.54,4000.0,11.8615,11.8702,11.8615,11.8702,4000.0
2013-11-14 10:50:00,13.53,13.53,13.53,13.53,5200.0,11.8615,11.8615,11.8615,11.8615,5200.0
2013-11-14 10:55:00,13.53,13.53,13.52,13.53,2800.0,11.8615,11.8615,11.8527,11.8615,2800.0
2013-11-14 11:00:00,13.53,13.54,13.53,13.54,4400.0,11.8615,11.8702,11.8615,11.8702,4400.0
2013-11-14 11:05:00,13.54,13.54,13.52,13.53,29600.0,11.8702,11.8702,11.8527,11.8615,29600.0
2013-11-14 11:10:00,13.52,13.54,13.52,13.53,14800.0,11.8527,11.8702,11.8527,11.8615,14800.0
2013-11-14 11:15:00,13.54,13.55,13.53,13.55,28400.0,11.8702,11.879,11.8615,11.879,28400.0
2013-11-14 11:20:00,13.56,13.57,13.55,13.57,8000.0,11.8878,11.8965,11.879,11.8965,8000.0
2013-11-14 11:25:00,13.57,13.58,13.56,13.56,16400.0,11.8965,11.9053,11.8878,11.8878,16400.0
2013-11-14 11:30:00,13.57,13.57,13.56,13.56,13600.0,11.8965,11.8965,11.8878,11.8878,13600.0
2013-11-14 11:35:00,13.55,13.56,13.55,13.55,6000.0,11.879,11.8878,11.879,11.879,6000.0
2013-11-14 11:40:00,13.55,13.58,13.54,13.58,247200.0,11.879,11.9053,11.8702,11.9053,247200.0
2013-11-14 11:45:00,13.58,13.59,13.58,13.58,10000.0,11.9053,11.9141,11.9053,11.9053,10000.0
2013-11-14 11:50:00,13.58,13.59,13.58,13.59,6000.0,11.9053,11.9141,11.9053,11.9141,6000.0
2013-11-14 11:55:00,13.59,13.6,13.59,13.59,10800.0,11.9141,11.9228,11.9141,11.9141,10800.0
2013-11-14 12:00:00,13.59,13.59,13.58,13.58,8400.0,11.9141,11.9141,11.9053,11.9053,8400.0
2013-11-14 12:05:00,13.58,13.58,13.57,13.57,1600.0,11.9053,11.9053,11.8965,11.8965,1600.0
2013-11-14 12:10:00,13.58,13.58,13.57,13.58,10800.0,11.9053,11.9053,11.8965,11.9053,10800.0
2013-11-14 12:15:00,13.57,13.57,13.56,13.56,3200.0,11.8965,11.8965,11.8878,11.8878,3200.0
2013-11-14 12:20:00,13.56,13.57,13.56,13.57,6400.0,11.8878,11.8965,11.8878,11.8965,6400.0
2013-11-14 12:25:00,13.57,13.57,13.56,13.56,7600.0,11.8965,11.8965,11.8878,11.8878,7600.0
2013-11-14 12:30:00,13.56,13.58,13.56,13.57,17600.0,11.8878,11.9053,11.8878,11.8965,17600.0
2013-11-14 12:35:00,13.57,13.58,13.57,13.58,7200.0,11.8965,11.9053,11.8965,11.9053,7200.0
2013-11-14 12:40:00,13.56,13.57,13.56,13.56,7200.0,11.8878,11.8965,11.8878,11.8878,7200.0
2013-11-14 12:45:00,13.56,13.56,13.56,13.56,5200.0,11.8878,11.8878,11.8878,11.8878,5200.0
2013-11-14 12:50:00,13.57,13.58,13.56,13.58,8000.0,11.8965,11.9053,11.8878,11.9053,8000.0
2013-11-14 12:55:00,13.58,13.58,13.57,13.57,8400.0,11.9053,11.9053,11.8965,11.8965,8400.0
2013-11-14 13:00:00,13.56,13.58,13.56,13.58,32400.0,11.8878,11.9053,11.8878,11.9053,32400.0
2013-11-14 13:05:00,13.58,13.58,13.57,13.58,6000.0,11.9053,11.9053,11.8965,11.9053,6000.0
2013-11-14 13:10:00,13.58,13.58,13.57,13.57,5600.0,11.9053,11.9053,11.8965,11.8965,5600.0
2013-11-14 13:15:00,13.57,13.58,13.57,13.58,7600.0,11.8965,11.9053,11.8965,11.9053,7600.0
2013-11-14 13:20:00,13.58,13.58,13.58,13.58,5200.0,11.9053,11.9053,11.9053,11.9053,5200.0
2013-11-14 13:25:00,13.57,13.57,13.56,13.57,4800.0,11.8965,11.8965,11.8878,11.8965,4800.0
2013-11-14 13:30:00,13.57,13.57,13.56,13.57,4800.0,11.8965,11.8965,11.8878,11.8965,4800.0
2013-11-14 13:35:00,13.56,13.57,13.56,13.57,6400.0,11.8878,11.8965,11.8878,11.8965,6400.0
2013-11-14 13:40:00,13.56,13.58,13.56,13.58,3600.0,11.8878,11.9053,11.8878,11.9053,3600.0
2013-11-14 13:45:00,13.57,13.58,13.57,13.58,5600.0,11.8965,11.9053,11.8965,11.9053,5600.0
2013-11-14 13:50:00,13.58,13.58,13.56,13.57,7600.0,11.9053,11.9053,11.8878,11.8965,7600.0
2013-11-14 13:55:00,13.57,13.59,13.57,13.59,17200.0,11.8965,11.9141,11.8965,11.9141,17200.0
2013-11-14 14:00:00,13.59,13.59,13.58,13.59,20000.0,11.9141,11.9141,11.9053,11.9141,20000.0
2013-11-14 14:05:00,13.59,13.59,13.58,13.59,10000.0,11.9141,11.9141,11.9053,11.9141,10000.0
2013-11-14 14:10:00,13.59,13.6,13.59,13.6,20400.0,11.9141,11.9228,11.9141,11.9228,20400.0
2013-11-14 14:15:00,13.6,13.62,13.6,13.62,27200.0,11.9228,11.9404,11.9228,11.9404,27200.0
2013-11-14 14:20:00,13.62,13.63,13.61,13.61,11200.0,11.9404,11.9491,11.9316,11.9316,11200.0
2013-11-14 14:25:00,13.61,13.62,13.61,13.62,10000.0,11.9316,11.9404,11.9316,11.9404,10000.0
2013-11-14 14:30:00,13.61,13.61,13.6,13.61,9200.0,11.9316,11.9316,11.9228,11.9316,9200.0
2013-11-14 14:35:00,13.61,13.61,13.6,13.61,5600.0,11.9316,11.9316,11.9228,11.9316,5600.0
2013-11-14 14:40:00,13.61,13.62,13.6,13.62,22000.0,11.9316,11.9404,11.9228,11.9404,22000.0
2013-11-14 14:45:00,13.61,13.62,13.61,13.62,8400.0,11.9316,11.9404,11.9316,11.9404,8400.0
2013-11-14 14:50:00,13.62,13.62,13.6,13.61,17200.0,11.9404,11.9404,11.9228,11.9316,17200.0
2013-11-14 14:55:00,13.61,13.61,13.6,13.61,12000.0,11.9316,11.9316,11.9228,11.9316,12000.0
2013-11-14 15:00:00,13.61,13.62,13.61,13.61,10000.0,11.9316,11.9404,11.9316,11.9316,10000.0
2013-11-14 15:05:00,13.62,13.63,13.62,13.62,13200.0,11.9404,11.9491,11.9404,11.9404,13200.0
2013-11-14 15:10:00,13.62,13.63,13.61,13.62,18800.0,11.9404,11.9491,11.9316,11.9404,18800.0
2013-11-14 15:15:00,13.62,13.62,13.61,13.62,12400.0,11.9404,11.9404,11.9316,11.9404,12400.0
2013-11-14 15:20:00,13.62,13.62,13.61,13.62,17200.0,11.9404,11.9404,11.9316,11.9404,17200.0
2013-11-14 15:25:00,13.61,13.61,13.61,13.61,16400.0,11.9316,11.9316,11.9316,11.9316,16400.0
2013-11-14 15:30:00,13.61,13.62,13.61,13.61,16000.0,11.9316,11.9404,11.9316,11.9316,16000.0
2013-11-14 15:35:00,13.6,13.61,13.6,13.61,16000.0,11.9228,11.9316,11.9228,11.9316,16000.0
2013-11-14 15:40:00,13.61,13.61,13.6,13.6,30000.0,11.9316,11.9316,11.9228,11.9228,30000.0
2013-11-14 15:45:00,13.6,13.6,13.59,13.59,61200.0,11.9228,11.9228,11.9141,11.9141,61200.0
2013-11-14 15:50:00,13.58,13.58,13.57,13.58,127600.0,11.9053,11.9053,11.8965,11.9053,127600.0
2013-11-14 15:55:00,13.57,13.58,13.57,13.57,216400.0,11.8965,11.9053,11.8965,11.8965,216400.0
2013-11-15 09:30:00,13.59,13.65,13.58,13.58,148400.0,11.9141,11.9667,11.9053,11.9053,148400.0
2013-11-15 09:35:00,13.64,13.64,13.61,13.62,7600.0,11.9579,11.9579,11.9316,11.9404,7600.0
2013-11-15 09:40:00,13.61,13.63,13.61,13.63,5600.0,11.9316,11.9491,11.9316,11.9491,5600.0
2013-11-15 09:45:00,13.62,13.63,13.61,13.63,1200.0,11.9404,11.9491,11.9316,11.9491,1200.0
2013-11-15 09:50:00,13.62,13.62,13.58,13.59,8400.0,11.9404,11.9404,11.9053,11.9141,8400.0
2013-11-15 09:55:00,13.59,13.59,13.57,13.58,57600.0,11.9141,11.9141,11.8965,11.9053,57600.0
2013-11-15 10:00:00,13.58,13.58,13.56,13.56,8400.0,11.9053,11.9053,11.8878,11.8878,8400.0
2013-11-15 10:05:00,13.56,13.56,13.55,13.56,4000.0,11.8878,11.8878,11.879,11.8878,4000.0
2013-11-15 10:10:00,13.56,13.57,13.56,13.56,8800.0,11.8878,11.8965,11.8878,11.8878,8800.0
2013-11-15 10:15:00,13.56,13.56,13.55,13.56,9200.0,11.8878,11.8878,11.879,11.8878,9200.0
2013-11-15 10:20:00,13.56,13.56,13.55,13.55,10000.0,11.8878,11.8878,11.879,11.879,10000.0
2013-11-15 10:25:00,13.55,13.56,13.55,13.56,8000.0,11.879,11.8878,11.879,11.8878,8000.0
2013-11-15 10:30:00,13.56,13.56,13.54,13.54,8800.0,11.8878,11.8878,11.8702,11.8702,8800.0
2013-11-15 10:35:00,13.54,13.55,13.53,13.53,10800.0,11.8702,11.879,11.8615,11.8615,10800.0
2013-11-15 10:40:00,13.53,13.53,13.53,13.53,9600.0,11.8615,11.8615,11.8615,11.8615,9600.0
2013-11-15 10:45:00,13.54,13.55,13.53,13.55,11200.0,11.8702,11.879,11.8615,11.879,11200.0
2013-11-15 10:50:00,13.55,13.55,13.53,13.53,31600.0,11.879,11.879,11.8615,11.8615,31600.0
2013-11-15 10:55:00,13.53,13.55,13.53,13.54,25600.0,11.8615,11.879,11.8615,11.8702,25600.0
2013-11-15 11:00:00,13.54,13.55,13.54,13.55,12800.0,11.8702,11.879,11.8702,11.879,12800.0
2013-11-15 11:05:00,13.55,13.55,13.54,13.55,13200.0,11.879,11.879,11.8702,11.879,13200.0
2013-11-15 11:10:00,13.55,13.56,13.55,13.55,8400.0,11.879,11.8878,11.879,11.879,8400.0
2013-11-15 11:15:00,13.55,13.55,13.55,13.55,2400.0,11.879,11.879,11.879,11.879,2400.0
2013-11-15 11:20:00,13.55,13.56,13.55,13.56,10800.0,11.879,11.8878,11.879,11.8878,10800.0
2013-11-15 11:25:00,13.56,13.56,13.56,13.56,8000.0,11.8878,11.8878,11.8878,11.8878,8000.0
2013-11-15 11:30:00,13.56,13.57,13.56,13.56,8000.0,11.8878,11.8965,11.8878,11.8878,8000.0
2013-11-15 11:35:00,13.56,13.56,13.56,13.56,6000.0,11.8878,11.8878,11.8878,11.8878,6000.0
2013-11-15 11:40:00,13.56,13.56,13.55,13.55,2000.0,11.8878,11.8878,11.879,11.879,2000.0
2013-11-15 11:45:00,13.55,13.56,13.55,13.55,10800.0,11.879,11.8878,11.879,11.879,10800.0
2013-11-15 11:50:00,13.55,13.55,13.53,13.53,9600.0,11.879,11.879,11.8615,11.8615,9600.0
2013-11-15 11:55:00,13.53,13.53,13.53,13.53,12800.0,11.8615,11.8615,11.8615,11.8615,12800.0
2013-11-15 12:00:00,13.53,13.53,13.53,13.53,1600.0,11.8615,11.8615,11.8615,11.8615,1600.0
2013-11-15 12:05:00,13.52,13.52,13.52,13.52,7200.0,11.8527,11.8527,11.8527,11.8527,7200.0
2013-11-15 12:10:00,13.53,13.53,13.53,13.53,19200.0,11.8615,11.8615,11.8615,11.8615,19200.0
2013-11-15 12:15:00,13.53,13.53,13.52,13.52,2400.0,11.8615,11.8615,11.8527,11.8527,2400.0
2013-11-15 12:20:00,13.53,13.53,13.52,13.53,10800.0,11.8615,11.8615,11.8527,11.8615,10800.0
2013-11-15 12:25:00,13.53,13.54,13.53,13.54,2400.0,11.8615,11.8702,11.8615,11.8702,2400.0
2013-11-15 12:30:00,13.54,13.54,13.54,13.54,10400.0,11.8702,11.8702,11.8702,11.8702,10400.0
2013-11-15 12:35:00,13.54,13.55,13.54,13.55,13200.0,11.8702,11.879,11.8702,11.879,13200.0
2013-11-15 12:40:00,13.55,13.55,13.55,13.55,12400.0,11.879,11.879,11.879,11.879,12400.0
2013-11-15 12:45:00,13.55,13.55,13.55,13.55,14000.0,11.879,11.879,11.879,11.879,14000.0
2013-11-15 12:50:00,13.54,13.55,13.54,13.54,18400.0,11.8702,11.879,11.8702,11.8702,18400.0
2013-11-15 12:55:00,13.54,13.54,13.53,13.53,11200.0,11.8702,11.8702,11.8615,11.8615,11200.0
2013-11-15 13:00:00,13.54,13.54,13.53,13.53,14000.0,11.8702,11.8702,11.8615,11.8615,14000.0
2013-11-15 13:05:00,13.53,13.53,13.53,13.53,3600.0,11.8615,11.8615,11.8615,11.8615,3600.0
2013-11-15 13:10:00,13.53,13.54,13.53,13.53,16000.0,11.8615,11.8702,11.8615,11.8615,16000.0
2013-11-15 13:15:00,13.53,13.53,13.52,13.53,9200.0,11.8615,11.8615,11.8527,11.8615,9200.0
2013-11-15 13:20:00,13.53,13.53,13.52,13.52,1200.0,11.8615,11.8615,11.8527,11.8527,1200.0
2013-11-15 13:25:00,13.53,13.54,13.53,13.53,10800.0,11.8615,11.8702,11.8615,11.8615,10800.0
2013-11-15 13:30:00,13.53,13.54,13.53,13.54,8000.0,11.8615,11.8702,11.8615,11.8702,8000.0
2013-11-15 13:35:00,13.54,13.54,13.54,13.54,5600.0,11.8702,11.8702,11.8702,11.8702,5600.0
2013-11-15 13:40:00,13.54,13.54,13.54,13.54,20000.0,11.8702,11.8702,11.8702,11.8702,20000.0
2013-11-15 13:45:00,13.54,13.54,13.54,13.54,7600.0,11.8702,11.8702,11.8702,11.8702,7600.0
2013-11-15 13:50:00,13.54,13.54,13.53,13.54,4400.0,11.8702,11.8702,11.8615,11.8702,4400.0
2013-11-15 13:55:00,13.54,13.54,13.54,13.54,5600.0,11.8702,11.8702,11.8702,11.8702,5600.0
2013-11-15 14:00:00,13.54,13.54,13.54,13.54,36800.0,11.8702,11.8702,11.8702,11.8702,36800.0
2013-11-15 14:05:00,13.54,13.54,13.53,13.54,8000.0,11.8702,11.8702,11.8615,11.8702,8000.0
2013-11-15 14:10:00,13.54,13.54,13.53,13.54,28800.0,11.8702,11.8702,11.8615,11.8702,28800.0
2013-11-15 14:15:00,13.54,13.54,13.54,13.54,5200.0,11.8702,11.8702,11.8702,11.8702,5200.0
2013-11-15 14:20:00,13.54,13.54,13.54,13.54,11200.0,11.8702,11.8702,11.8702,11.8702,11200.0
2013-11-15 14:25:00,13.54,13.55,13.54,13.54,14400.0,11.8702,11.879,11.8702,11.8702,14400.0
2013-11-15 14:30:00,13.55,13.55,13.54,13.55,6400.0,11.879,11.879,11.8702,11.879,6400.0
2013-11-15 14:35:00,13.55,13.55,13.55,13.55,3600.0,11.879,11.879,11.879,11.879,3600.0
2013-11-15 14:40:00,13.55,13.56,13.55,13.56,11200.0,11.879,11.8878,11.879,11.8878,11200.0
2013-11-15 14:45:00,13.56,13.57,13.56,13.57,4000.0,11.8878,11.8965,11.8878,11.8965,4000.0
2013-11-15 14:50:00,13.57,13.57,13.56,13.57,16000.0,11.8965,11.8965,11.8878,11.8965,16000.0
2013-11-15 14:55:00,13.57,13.58,13.57,13.58,19600.0,11.8965,11.9053,11.8965,11.9053,19600.0
2013-11-15 15:00:00,13.58,13.59,13.58,13.59,10800.0,11.9053,11.9141,11.9053,11.9141,10800.0
2013-11-15 15:05:00,13.59,13.6,13.59,13.6,12000.0,11.9141,11.9228,11.9141,11.9228,12000.0
2013-11-15 15:10:00,13.6,13.6,13.59,13.6,12000.0,11.9228,11.9228,11.9141,11.9228,12000.0
2013-11-15 15:15:00,13.6,13.61,13.6,13.61,15200.0,11.9228,11.9316,11.9228,11.9316,15200.0
2013-11-15 15:20:00,13.61,13.61,13.6,13.61,15200.0,11.9316,11.9316,11.9228,11.9316,15200.0
2013-11-15 15:25:00,13.61,13.61,13.6,13.61,17600.0,11.9316,11.9316,11.9228,11.9316,17600.0
2013-11-15 15:30:00,13.61,13.62,13.61,13.62,9200.0,11.9316,11.9404,11.9316,11.9404,9200.0
2013-11-15 15:35:00,13.62,13.62,13.61,13.61,18800.0,11.9404,11.9404,11.9316,11.9316,18800.0
2013-11-15 15:40:00,13.62,13.62,13.61,13.62,10400.0,11.9404,11.9404,11.9316,11.9404,10400.0
2013-11-15 15:45:00,13.62,13.62,13.61,13.61,31200.0,11.9404,11.9404,11.9316,11.9316,31200.0
2013-11-15 15:50:00,13.61,13.61,13.6,13.6,76400.0,11.9316,11.9316,11.9228,11.9228,76400.0
2013-11-15 15:55:00,13.6,13.6,13.59,13.59,148000.0,11.9228,11.9228,11.9141,11.9141,148000.0
2013-11-18 09:30:00,13.59,13.62,13.59,13.6,39200.0,11.9141,11.9404,11.9141,11.9228,39200.0
2013-11-18 09:35:00,13.6,13.61,13.6,13.6,7200.0,11.9228,11.9316,11.9228,11.9228,7200.0
2013-11-18 09:40:00,13.62,13.62,13.58,13.58,4000.0,11.9404,11.9404,11.9053,11.9053,4000.0
2013-11-18 09:45:00,13.59,13.59,13.56,13.56,9600.0,11.9141,11.9141,11.8878,11.8878,9600.0
2013-11-18 09:50:00,13.56,13.56,13.55,13.56,16800.0,11.8878,11.8878,11.879,11.8878,16800.0
2013-11-18 09:55:00,13.56,13.56,13.54,13.54,11200.0,11.8878,11.8878,11.8702,11.8702,11200.0
2013-11-18 10:00:00,13.53,13.53,13.52,13.53,9200.0,11.8615,11.8615,11.8527,11.8615,9200.0
2013-11-18 10:05:00,13.54,13.56,13.53,13.56,24000.0,11.8702,11.8878,11.8615,11.8878,24000.0
2013-11-18 10:10:00,13.56,13.56,13.55,13.55,20400.0,11.8878,11.8878,11.879,11.879,20400.0
2013-11-18 10:15:00,13.56,13.56,13.55,13.56,11200.0,11.8878,11.8878,11.879,11.8878,11200.0
2013-11-18 10:20:00,13.57,13.58,13.57,13.57,14000.0,11.8965,11.9053,11.8965,11.8965,14000.0
2013-11-18 10:25:00,13.57,13.58,13.56,13.56,12400.0,11.8965,11.9053,11.8878,11.8878,12400.0
2013-11-18 10:30:00,13.56,13.57,13.56,13.57,13600.0,11.8878,11.8965,11.8878,11.8965,13600.0
2013-11-18 10:35:00,13.57,13.58,13.57,13.58,9600.0,11.8965,11.9053,11.8965,11.9053,9600.0
2013-11-18 10:40:00,13.57,13.57,13.57,13.57,800.0,11.8965,11.8965,11.8965,11.8965,800.0
2013-11-18 10:45:00,13.58,13.59,13.57,13.58,25200.0,11.9053,11.9141,11.8965,11.9053,25200.0
2013-11-18 10:50:00,13.58,13.58,13.58,13.58,7200.0,11.9053,11.9053,11.9053,11.9053,7200.0
2013-11-18 10:55:00,13.58,13.58,13.57,13.58,9600.0,11.9053,11.9053,11.8965,11.9053,9600.0
2013-11-18 11:00:00,13.58,13.59,13.58,13.59,10000.0,11.9053,11.9141,11.9053,11.9141,10000.0
2013-11-18 11:05:00,13.58,13.58,13.58,13.58,4400.0,11.9053,11.9053,11.9053,11.9053,4400.0
2013-11-18 11:10:00,13.57,13.58,13.57,13.58,11600.0,11.8965,11.9053,11.8965,11.9053,11600.0
2013-11-18 11:15:00,13.58,13.58,13.57,13.58,5200.0,11.9053,11.9053,11.8965,11.9053,5200.0
2013-11-18 11:20:00,13.58,13.58,13.57,13.57,19200.0,11.9053,11.9053,11.8965,11.8965,19200.0
2013-11-18 11:25:00,13.57,13.58,13.57,13.57,16400.0,11.8965,11.9053,11.8965,11.8965,16400.0
2013-11-18 11:30:00,13.58,13.58,13.56,13.57,17200.0,11.9053,11.9053,11.8878,11.8965,17200.0
2013-11-18 11:35:00,13.57,13.58,13.57,13.57,64800.0,11.8965,11.9053,11.8965,11.8965,64800.0
2013-11-18 11:40:00,13.57,13.57,13.56,13.56,8400.0,11.8965,11.8965,11.8878,11.8878,8400.0
2013-11-18 11:45:00,13.56,13.57,13.56,13.57,17200.0,11.8878,11.8965,11.8878,11.8965,17200.0
2013-11-18 11:50:00,13.57,13.57,13.57,13.57,4400.0,11.8965,11.8965,11.8965,11.8965,4400.0
2013-11-18 11:55:00,13.57,13.57,13.57,13.57,7200.0,11.8965,11.8965,11.8965,11.8965,7200.0
2013-11-18 12:00:00,13.57,13.58,13.57,13.57,7200.0,11.8965,11.9053,11.8965,11.8965,7200.0
2013-11-18 12:05:00,13.58,13.58,13.57,13.57,8000.0,11.9053,11.9053,11.8965,11.8965,8000.0
2013-11-18 12:10:00,13.57,13.58,13.56,13.58,15600.0,11.8965,11.9053,11.8878,11.9053,15600.0
2013-11-18 12:15:00,13.58,13.58,13.58,13.58,3600.0,11.9053,11.9053,11.9053,11.9053,3600.0
2013-11-18 12:20:00,13.58,13.58,13.58,13.58,5600.0,11.9053,11.9053,11.9053,11.9053,5600.0
2013-11-18 12:25:00,13.58,13.58,13.58,13.58,3600.0,11.9053,11.9053,11.9053,11.9053,3600.0
2013-11-18 12:30:00,13.58,13.58,13.58,13.58,5200.0,11.9053,11.9053,11.9053,11.9053,5200.0
2013-11-18 12:35:00,13.58,13.58,13.56,13.56,8000.0,11.9053,11.9053,11.8878,11.8878,8000.0
2013-11-18 12:40:00,13.57,13.57,13.57,13.57,9600.0,11.8965,11.8965,11.8965,11.8965,9600.0
2013-11-18 12:45:00,13.58,13.58,13.56,13.56,40800.0,11.9053,11.9053,11.8878,11.8878,40800.0
2013-11-18 12:50:00,13.56,13.58,13.56,13.56,33200.0,11.8878,11.9053,11.8878,11.8878,33200.0
2013-11-18 12:55:00,13.56,13.57,13.56,13.56,1200.0,11.8878,11.8965,11.8878,11.8878,1200.0
2013-11-18 13:00:00,13.57,13.57,13.56,13.57,11600.0,11.8965,11.8965,11.8878,11.8965,11600.0
2013-11-18 13:05:00,13.57,13.57,13.57,13.57,2800.0,11.8965,11.8965,11.8965,11.8965,2800.0
2013-11-18 13:10:00,13.57,13.58,13.57,13.58,3600.0,11.8965,11.9053,11.8965,11.9053,3600.0
2013-11-18 13:15:00,13.57,13.58,13.57,13.58,5600.0,11.8965,11.9053,11.8965,11.9053,5600.0
2013-11-18 13:20:00,13.58,13.59,13.58,13.58,10000.0,11.9053,11.9141,11.9053,11.9053,10000.0
2013-11-18 13:25:00,13.58,13.58,13.58,13.58,16800.0,11.9053,11.9053,11.9053,11.9053,16800.0
2013-11-18 13:30:00,13.58,13.58,13.58,13.58,4000.0,11.9053,11.9053,11.9053,11.9053,4000.0
2013-11-18 13:35:00,13.58,13.59,13.58,13.59,6800.0,11.9053,11.9141,11.9053,11.9141,6800.0
2013-11-18 13:40:00,13.59,13.59,13.58,13.58,13200.0,11.9141,11.9141,11.9053,11.9053,13200.0
2013-11-18 13:45:00,13.58,13.59,13.58,13.59,6400.0,11.9053,11.9141,11.9053,11.9141,6400.0
2013-11-18 13:50:00,13.59,13.59,13.57,13.58,34800.0,11.9141,11.9141,11.8965,11.9053,34800.0
2013-11-18 13:55:00,13.58,13.58,13.58,13.58,14800.0,11.9053,11.9053,11.9053,11.9053,14800.0
2013-11-18 14:00:00,13.58,13.58,13.57,13.57,24800.0,11.9053,11.9053,11.8965,11.8965,24800.0
2013-11-18 14:05:00,13.57,13.58,13.57,13.58,13600.0,11.8965,11.9053,11.8965,11.9053,13600.0
2013-11-18 14:10:00,13.58,13.58,13.57,13.57,12000.0,11.9053,11.9053,11.8965,11.8965,12000.0
2013-11-18 14:15:00,13.57,13.58,13.57,13.58,6800.0,11.8965,11.9053,11.8965,11.9053,6800.0
2013-11-18 14:20:00,13.58,13.59,13.58,13.59,6800.0,11.9053,11.9141,11.9053,11.9141,6800.0
2013-11-18 14:25:00,13.59,13.6,13.59,13.6,22800.0,11.9141,11.9228,11.9141,11.9228,22800.0
2013-11-18 14:30:00,13.6,13.6,13.59,13.59,5200.0,11.9228,11.9228,11.9141,11.9141,5200.0
2013-11-18 14:35:00,13.6,13.6,13.59,13.59,8000.0,11.9228,11.9228,11.9141,11.9141,8000.0
2013-11-18 14:40:00,13.59,13.59,13.58,13.58,11600.0,11.9141,11.9141,11.9053,11.9053,11600.0
2013-11-18 14:45:00,13.58,13.58,13.57,13.57,4800.0,11.9053,11.9053,11.8965,11.8965,4800.0
2013-11-18 14:50:00,13.57,13.58,13.57,13.57,14000.0,11.8965,11.9053,11.8965,11.8965,14000.0
2013-11-18 14:55:00,13.58,13.58,13.56,13.56,10400.0,11.9053,11.9053,11.8878,11.8878,10400.0
2013-11-18 15:00:00,13.56,13.56,13.56,13.56,18800.0,11.8878,11.8878,11.8878,11.8878,18800.0
2013-11-18 15:05:00,13.56,13.56,13.54,13.54,10800.0,11.8878,11.8878,11.8702,11.8702,10800.0
2013-11-18 15:10:00,13.54,13.55,13.53,13.53,30000.0,11.8702,11.879,11.8615,11.8615,30000.0
2013-11-18 15:15:00,13.53,13.54,13.52,13.54,17600.0,11.8615,11.8702,11.8527,11.8702,17600.0
2013-11-18 15:20:00,13.54,13.54,13.52,13.52,19200.0,11.8702,11.8702,11.8527,11.8527,19200.0
2013-11-18 15:25:00,13.52,13.53,13.51,13.53,27600.0,11.8527,11.8615,11.8439,11.8615,27600.0
2013-11-18 15:30:00,13.52,13.52,13.5,13.52,36000.0,11.8527,11.8527,11.8352,11.8527,36000.0
2013-11-18 15:35:00,13.52,13.54,13.52,13.54,36800.0,11.8527,11.8702,11.8527,11.8702,36800.0
2013-11-18 15:40:00,13.54,13.54,13.53,13.54,34000.0,11.8702,11.8702,11.8615,11.8702,34000.0
2013-11-18 15:45:00,13.54,13.55,13.54,13.54,39600.0,11.8702,11.879,11.8702,11.8702,39600.0
2013-11-18 15:50:00,13.54,13.55,13.54,13.54,93200.0,11.8702,11.879,11.8702,11.8702,93200.0
2013-11-18 15:55:00,13.54,13.57,13.54,13.57,202000.0,11.8702,11.8965,11.8702,11.8965,202000.0
2013-11-19 09:30:00,13.51,13.57,13.49,13.51,32400.0,11.8439,11.8965,11.8264,11.8439,32400.0
2013-11-19 09:35:00,13.51,13.54,13.51,13.54,13600.0,11.8439,11.8702,11.8439,11.8702,13600.0
2013-11-19 09:40:00,13.52,13.52,13.51,13.51,800.0,11.8527,11.8527,11.8439,11.8439,800.0
2013-11-19 09:45:00,13.49,13.49,13.47,13.48,4400.0,11.8264,11.8264,11.8089,11.8176,4400.0
2013-11-19 09:50:00,13.48,13.52,13.48,13.51,22400.0,11.8176,11.8527,11.8176,11.8439,22400.0
2013-11-19 09:55:00,13.52,13.53,13.51,13.52,3200.0,11.8527,11.8615,11.8439,11.8527,3200.0
2013-11-19 10:00:00,13.51,13.54,13.51,13.54,9200.0,11.8439,11.8702,11.8439,11.8702,9200.0
2013-11-19 10:05:00,13.54,13.54,13.54,13.54,2400.0,11.8702,11.8702,11.8702,11.8702,2400.0
2013-11-19 10:10:00,13.54,13.54,13.54,13.54,6400.0,11.8702,11.8702,11.8702,11.8702,6400.0
2013-11-19 10:15:00,13.54,13.55,13.54,13.54,5200.0,11.8702,11.879,11.8702,11.8702,5200.0
2013-11-19 10:20:00,13.54,13.54,13.53,13.53,5600.0,11.8702,11.8702,11.8615,11.8615,5600.0
2013-11-19 10:25:00,13.53,13.54,13.53,13.54,8800.0,11.8615,11.8702,11.8615,11.8702,8800.0
2013-11-19 10:30:00,13.53,13.55,13.53,13.55,24000.0,11.8615,11.879,11.8615,11.879,24000.0
2013-11-19 10:35:00,13.55,13.59,13.55,13.59,18800.0,11.879,11.9141,11.879,11.9141,18800.0
2013-11-19 10:40:00,13.58,13.6,13.58,13.6,37600.0,11.9053,11.9228,11.9053,11.9228,37600.0
2013-11-19 10:45:00,13.6,13.61,13.58,13.58,10000.0,11.9228,11.9316,11.9053,11.9053,10000.0
2013-11-19 10:50:00,13.58,13.59,13.58,13.58,19600.0,11.9053,11.9141,11.9053,11.9053,19600.0
2013-11-19 10:55:00,13.57,13.58,13.57,13.58,3200.0,11.8965,11.9053,11.8965,11.9053,3200.0
2013-11-19 11:00:00,13.58,13.58,13.56,13.56,3600.0,11.9053,11.9053,11.8878,11.8878,3600.0
2013-11-19 11:05:00,13.56,13.57,13.56,13.57,7600.0,11.8878,11.8965,11.8878,11.8965,7600.0
2013-11-19 11:10:00,13.57,13.58,13.57,13.57,14000.0,11.8965,11.9053,11.8965,11.8965,14000.0
2013-11-19 11:15:00,13.56,13.57,13.56,13.56,25600.0,11.8878,11.8965,11.8878,11.8878,25600.0
2013-11-19 11:20:00,13.56,13.57,13.55,13.56,186000.0,11.8878,11.8965,11.879,11.8878,186000.0
2013-11-19 11:25:00,13.56,13.58,13.56,13.58,24400.0,11.8878,11.9053,11.8878,11.9053,24400.0
2013-11-19 11:30:00,13.58,13.58,13.58,13.58,12000.0,11.9053,11.9053,11.9053,11.9053,12000.0
2013-11-19 11:35:00,13.57,13.58,13.57,13.57,14400.0,11.8965,11.9053,11.8965,11.8965,14400.0
2013-11-19 11:40:00,13.58,13.58,13.56,13.57,16400.0,11.9053,11.9053,11.8878,11.8965,16400.0
2013-11-19 11:45:00,13.57,13.58,13.57,13.58,11200.0,11.8965,11.9053,11.8965,11.9053,11200.0
2013-11-19 11:50:00,13.56,13.58,13.56,13.58,7600.0,11.8878,11.9053,11.8878,11.9053,7600.0
2013-11-19 11:55:00,13.57,13.58,13.56,13.58,22400.0,11.8965,11.9053,11.8878,11.9053,22400.0
2013-11-19 12:00:00,13.58,13.59,13.58,13.59,23600.0,11.9053,11.9141,11.9053,11.9141,23600.0
2013-11-19 12:05:00,13.59,13.62,13.59,13.61,18000.0,11.9141,11.9404,11.9141,11.9316,18000.0
2013-11-19 12:10:00,13.61,13.62,13.61,13.62,5200.0,11.9316,11.9404,11.9316,11.9404,5200.0
2013-11-19 12:15:00,13.61,13.62,13.61,13.62,13600.0,11.9316,11.9404,11.9316,11.9404,13600.0
2013-11-19 12:20:00,13.62,13.64,13.62,13.63,14000.0,11.9404,11.9579,11.9404,11.9491,14000.0
2013-11-19 12:25:00,13.64,13.65,13.64,13.65,16400.0,11.9579,11.9667,11.9579,11.9667,16400.0
2013-11-19 12:30:00,13.65,13.65,13.64,13.65,9200.0,11.9667,11.9667,11.9579,11.9667,9200.0
2013-11-19 12:35:00,13.65,13.66,13.65,13.66,22400.0,11.9667,11.9754,11.9667,11.9754,22400.0
2013-11-19 12:40:00,13.65,13.65,13.64,13.65,10800.0,11.9667,11.9667,11.9579,11.9667,10800.0
2013-11-19 12:45:00,13.65,13.67,13.65,13.67,26000.0,11.9667,11.9842,11.9667,11.9842,26000.0
2013-11-19 12:50:00,13.67,13.67,13.65,13.65,12000.0,11.9842,11.9842,11.9667,11.9667,12000.0
2013-11-19 12:55:00,13.65,13.65,13.63,13.63,4800.0,11.9667,11.9667,11.9491,11.9491,4800.0
2013-11-19 13:00:00,13.63,13.63,13.62,13.63,4400.0,11.9491,11.9491,11.9404,11.9491,4400.0
2013-11-19 13:05:00,13.62,13.62,13.61,13.61,10800.0,11.9404,11.9404,11.9316,11.9316,10800.0
2013-11-19 13:10:00,13.6,13.6,13.6,13.6,2400.0,11.9228,11.9228,11.9228,11.9228,2400.0
2013-11-19 13:15:00,13.6,13.6,13.6,13.6,7200.0,11.9228,11.9228,11.9228,11.9228,7200.0
2013-11-19 13:20:00,13.6,13.6,13.59,13.59,5200.0,11.9228,11.9228,11.9141,11.9141,5200.0
2013-11-19 13:25:00,13.59,13.59,13.58,13.58,5600.0,11.9141,11.9141,11.9053,11.9053,5600.0
2013-11-19 13:30:00,13.58,13.59,13.58,13.59,9200.0,11.9053,11.9141,11.9053,11.9141,9200.0
2013-11-19 13:35:00,13.59,13.59,13.58,13.58,6000.0,11.9141,11.9141,11.9053,11.9053,6000.0
2013-11-19 13:40:00,13.58,13.59,13.58,13.59,5600.0,11.9053,11.9141,11.9053,11.9141,5600.0
2013-11-19 13:45:00,13.59,13.59,13.58,13.58,10000.0,11.9141,11.9141,11.9053,11.9053,10000.0
2013-11-19 13:50:00,13.57,13.58,13.56,13.58,7600.0,11.8965,11.9053,11.8878,11.9053,7600.0
2013-11-19 13:55:00,13.58,13.58,13.56,13.57,6800.0,11.9053,11.9053,11.8878,11.8965,6800.0
2013-11-19 14:00:00,13.56,13.58,13.56,13.58,12400.0,11.8878,11.9053,11.8878,11.9053,12400.0
2013-11-19 14:05:00,13.58,13.59,13.56,13.57,64400.0,11.9053,11.9141,11.8878,11.8965,64400.0
2013-11-19 14:10:00,13.57,13.59,13.56,13.58,49600.0,11.8965,11.9141,11.8878,11.9053,49600.0
2013-11-19 14:15:00,13.59,13.59,13.58,13.59,6800.0,11.9141,11.9141,11.9053,11.9141,6800.0
2013-11-19 14:20:00,13.59,13.59,13.58,13.58,8000.0,11.9141,11.9141,11.9053,11.9053,8000.0
2013-11-19 14:25:00,13.58,13.58,13.57,13.57,9200.0,11.9053,11.9053,11.8965,11.8965,9200.0
2013-11-19 14:30:00,13.56,13.58,13.56,13.58,10400.0,11.8878,11.9053,11.8878,11.9053,10400.0
2013-11-19 14:35:00,13.58,13.59,13.58,13.59,23600.0,11.9053,11.9141,11.9053,11.9141,23600.0
2013-11-19 14:40:00,13.59,13.59,13.58,13.58,13600.0,11.9141,11.9141,11.9053,11.9053,13600.0
2013-11-19 14:45:00,13.58,13.59,13.58,13.58,18800.0,11.9053,11.9141,11.9053,11.9053,18800.0
2013-11-19 14:50:00,13.58,13.58,13.57,13.58,5600.0,11.9053,11.9053,11.8965,11.9053,5600.0
2013-11-19 14:55:00,13.58,13.59,13.58,13.59,8400.0,11.9053,11.9141,11.9053,11.9141,8400.0
2013-11-19 15:00:00,13.59,13.59,13.58,13.58,14800.0,11.9141,11.9141,11.9053,11.9053,14800.0
2013-11-19 15:05:00,13.59,13.59,13.58,13.59,16400.0,11.9141,11.9141,11.9053,11.9141,16400.0
2013-11-19 15:10:00,13.59,13.6,13.59,13.6,10000.0,11.9141,11.9228,11.9141,11.9228,10000.0
2013-11-19 15:15:00,13.6,13.6,13.6,13.6,17200.0,11.9228,11.9228,11.9228,11.9228,17200.0
2013-11-19 15:20:00,13.6,13.6,13.58,13.58,7200.0,11.9228,11.9228,11.9053,11.9053,7200.0
2013-11-19 15:25:00,13.59,13.59,13.58,13.58,14000.0,11.9141,11.9141,11.9053,11.9053,14000.0
2013-11-19 15:30:00,13.58,13.59,13.57,13.58,28000.0,11.9053,11.9141,11.8965,11.9053,28000.0
2013-11-19 15:35:00,13.58,13.58,13.56,13.57,12800.0,11.9053,11.9053,11.8878,11.8965,12800.0
2013-11-19 15:40:00,13.57,13.57,13.56,13.56,15200.0,11.8965,11.8965,11.8878,11.8878,15200.0
2013-11-19 15:45:00,13.56,13.56,13.56,13.56,16000.0,11.8878,11.8878,11.8878,11.8878,16000.0
2013-11-19 15:50:00,13.57,13.58,13.56,13.57,34800.0,11.8965,11.9053,11.8878,11.8965,34800.0
2013-11-19 15:55:00,13.56,13.58,13.56,13.58,60400.0,11.8878,11.9053,11.8878,11.9053,60400.0
2013-11-20 09:30:00,13.6,13.65,13.58,13.65,17600.0,11.9228,11.9667,11.9053,11.9667,17600.0
2013-11-20 09:35:00,13.63,13.63,13.53,13.53,14400.0,11.9491,11.9491,11.8615,11.8615,14400.0
2013-11-20 09:40:00,13.54,13.56,13.52,13.56,12000.0,11.8702,11.8878,11.8527,11.8878,12000.0
2013-11-20 09:45:00,13.56,13.59,13.56,13.59,11200.0,11.8878,11.9141,11.8878,11.9141,11200.0
2013-11-20 09:50:00,13.59,13.59,13.58,13.59,4000.0,11.9141,11.9141,11.9053,11.9141,4000.0
2013-11-20 09:55:00,13.58,13.63,13.58,13.61,7200.0,11.9053,11.9491,11.9053,11.9316,7200.0
2013-11-20 10:00:00,13.61,13.61,13.59,13.6,13200.0,11.9316,11.9316,11.9141,11.9228,13200.0
2013-11-20 10:05:00,13.6,13.62,13.6,13.6,9600.0,11.9228,11.9404,11.9228,11.9228,9600.0
2013-11-20 10:10:00,13.59,13.6,13.59,13.6,5600.0,11.9141,11.9228,11.9141,11.9228,5600.0
2013-11-20 10:15:00,13.62,13.62,13.6,13.61,10800.0,11.9404,11.9404,11.9228,11.9316,10800.0
2013-11-20 10:20:00,13.62,13.65,13.62,13.64,8800.0,11.9404,11.9667,11.9404,11.9579,8800.0
2013-11-20 10:25:00,13.64,13.64,13.63,13.63,9600.0,11.9579,11.9579,11.9491,11.9491,9600.0
2013-11-20 10:30:00,13.63,13.63,13.61,13.61,5200.0,11.9491,11.9491,11.9316,11.9316,5200.0
2013-11-20 10:35:00,13.6,13.62,13.59,13.62,14800.0,11.9228,11.9404,11.9141,11.9404,14800.0
2013-11-20 10:40:00,13.61,13.61,13.6,13.61,9600.0,11.9316,11.9316,11.9228,11.9316,9600.0
2013-11-20 10:45:00,13.61,13.63,13.61,13.62,19600.0,11.9316,11.9491,11.9316,11.9404,19600.0
2013-11-20 10:50:00,13.63,13.63,13.59,13.6,246400.0,11.9491,11.9491,11.9141,11.9228,246400.0
2013-11-20 10:55:00,13.6,13.61,13.6,13.61,49600.0,11.9228,11.9316,11.9228,11.9316,49600.0
2013-11-20 11:00:00,13.6,13.61,13.59,13.6,9600.0,11.9228,11.9316,11.9141,11.9228,9600.0
2013-11-20 11:05:00,13.6,13.62,13.6,13.62,6000.0,11.9228,11.9404,11.9228,11.9404,6000.0
2013-11-20 11:10:00,13.61,13.61,13.6,13.61,5600.0,11.9316,11.9316,11.9228,11.9316,5600.0
2013-11-20 11:15:00,13.61,13.61,13.6,13.61,4800.0,11.9316,11.9316,11.9228,11.9316,4800.0
2013-11-20 11:20:00,13.61,13.61,13.61,13.61,3200.0,11.9316,11.9316,11.9316,11.9316,3200.0
2013-11-20 11:25:00,13.61,13.62,13.6,13.62,4400.0,11.9316,11.9404,11.9228,11.9404,4400.0
2013-11-20 11:30:00,13.62,13.62,13.62,13.62,4400.0,11.9404,11.9404,11.9404,11.9404,4400.0
2013-11-20 11:35:00,13.63,13.64,13.63,13.63,7200.0,11.9491,11.9579,11.9491,11.9491,7200.0
2013-11-20 11:40:00,13.63,13.63,13.63,13.63,5200.0,11.9491,11.9491,11.9491,11.9491,5200.0
2013-11-20 11:45:00,13.63,13.63,13.62,13.63,6000.0,11.9491,11.9491,11.9404,11.9491,6000.0
2013-11-20 11:50:00,13.63,13.63,13.63,13.63,0.0,11.9491,11.9491,11.9491,11.9491,0.0
2013-11-20 11:55:00,13.62,13.63,13.62,13.63,5600.0,11.9404,11.9491,11.9404,11.9491,5600.0
2013-11-20 12:00:00,13.63,13.63,13.62,13.63,6400.0,11.9491,11.9491,11.9404,11.9491,6400.0
2013-11-20 12:05:00,13.62,13.63,13.62,13.63,3600.0,11.9404,11.9491,11.9404,11.9491,3600.0
2013-11-20 12:10:00,13.63,13.63,13.62,13.62,8800.0,11.9491,11.9491,11.9404,11.9404,8800.0
2013-11-20 12:15:00,13.63,13.63,13.61,13.62,31200.0,11.9491,11.9491,11.9316,11.9404,31200.0
2013-11-20 12:20:00,13.62,13.63,13.62,13.62,53600.0,11.9404,11.9491,11.9404,11.9404,53600.0
2013-11-20 12:25:00,13.62,13.62,13.62,13.62,0.0,11.9404,11.9404,11.9404,11.9404,0.0
2013-11-20 12:30:00,13.63,13.63,13.63,13.63,9200.0,11.9491,11.9491,11.9491,11.9491,9200.0
2013-11-20 12:35:00,13.63,13.63,13.63,13.63,4000.0,11.9491,11.9491,11.9491,11.9491,4000.0
2013-11-20 12:40:00,13.63,13.63,13.62,13.62,1200.0,11.9491,11.9491,11.9404,11.9404,1200.0
2013-11-20 12:45:00,13.62,13.63,13.62,13.62,6000.0,11.9404,11.9491,11.9404,11.9404,6000.0
2013-11-20 12:50:00,13.63,13.63,13.63,13.63,2400.0,11.9491,11.9491,11.9491,11.9491,2400.0
2013-11-20 12:55:00,13.62,13.62,13.62,13.62,400.0,11.9404,11.9404,11.9404,11.9404,400.0
2013-11-20 13:00:00,13.62,13.63,13.62,13.63,8400.0,11.9404,11.9491,11.9404,11.9491,8400.0
2013-11-20 13:05:00,13.63,13.63,13.63,13.63,400.0,11.9491,11.9491,11.9491,11.9491,400.0
2013-11-20 13:10:00,13.63,13.63,13.63,13.63,4800.0,11.9491,11.9491,11.9491,11.9491,4800.0
2013-11-20 13:15:00,13.63,13.63,13.62,13.62,6400.0,11.9491,11.9491,11.9404,11.9404,6400.0
2013-11-20 13:20:00,13.62,13.62,13.62,13.62,1600.0,11.9404,11.9404,11.9404,11.9404,1600.0
2013-11-20 13:25:00,13.61,13.62,13.61,13.61,3200.0,11.9316,11.9404,11.9316,11.9316,3200.0
2013-11-20 13:30:00,13.61,13.61,13.61,13.61,5200.0,11.9316,11.9316,11.9316,11.9316,5200.0
2013-11-20 13:35:00,13.61,13.61,13.61,13.61,2800.0,11.9316,11.9316,11.9316,11.9316,2800.0
2013-11-20 13:40:00,13.61,13.62,13.61,13.62,4000.0,11.9316,11.9404,11.9316,11.9404,4000.0
2013-11-20 13:45:00,13.61,13.62,13.61,13.62,2400.0,11.9316,11.9404,11.9316,11.9404,2400.0
2013-11-20 13:50:00,13.62,13.62,13.61,13.61,800.0,11.9404,11.9404,11.9316,11.9316,800.0
2013-11-20 13:55:00,13.62,13.62,13.61,13.61,2800.0,11.9404,11.9404,11.9316,11.9316,2800.0
2013-11-20 14:00:00,13.62,13.62,13.59,13.61,28400.0,11.9404,11.9404,11.9141,11.9316,28400.0
2013-11-20 14:05:00,13.61,13.61,13.59,13.6,11200.0,11.9316,11.9316,11.9141,11.9228,11200.0
2013-11-20 14:10:00,13.6,13.61,13.58,13.58,11600.0,11.9228,11.9316,11.9053,11.9053,11600.0
2013-11-20 14:15:00,13.57,13.59,13.57,13.59,8400.0,11.8965,11.9141,11.8965,11.9141,8400.0
2013-11-20 14:20:00,13.6,13.6,13.58,13.6,11200.0,11.9228,11.9228,11.9053,11.9228,11200.0
2013-11-20 14:25:00,13.61,13.61,13.59,13.59,5200.0,11.9316,11.9316,11.9141,11.9141,5200.0
2013-11-20 14:30:00,13.59,13.6,13.58,13.58,7200.0,11.9141,11.9228,11.9053,11.9053,7200.0
2013-11-20 14:35:00,13.59,13.59,13.57,13.57,8800.0,11.9141,11.9141,11.8965,11.8965,8800.0
2013-11-20 14:40:00,13.57,13.58,13.56,13.57,18000.0,11.8965,11.9053,11.8878,11.8965,18000.0
2013-11-20 14:45:00,13.57,13.58,13.57,13.58,9600.0,11.8965,11.9053,11.8965,11.9053,9600.0
2013-11-20 14:50:00,13.58,13.58,13.56,13.56,9200.0,11.9053,11.9053,11.8878,11.8878,9200.0
2013-11-20 14:55:00,13.56,13.57,13.56,13.57,4800.0,11.8878,11.8965,11.8878,11.8965,4800.0
2013-11-20 15:00:00,13.57,13.57,13.56,13.56,20800.0,11.8965,11.8965,11.8878,11.8878,20800.0
2013-11-20 15:05:00,13.56,13.56,13.54,13.54,15600.0,11.8878,11.8878,11.8702,11.8702,15600.0
2013-11-20 15:10:00,13.54,13.56,13.54,13.56,7600.0,11.8702,11.8878,11.8702,11.8878,7600.0
2013-11-20 15:15:00,13.56,13.56,13.55,13.56,12800.0,11.8878,11.8878,11.879,11.8878,12800.0
2013-11-20 15:20:00,13.56,13.57,13.56,13.56,9600.0,11.8878,11.8965,11.8878,11.8878,9600.0
2013-11-20 15:25:00,13.56,13.57,13.56,13.56,6000.0,11.8878,11.8965,11.8878,11.8878,6000.0
2013-11-20 15:30:00,13.56,13.56,13.55,13.55,18000.0,11.8878,11.8878,11.879,11.879,18000.0
2013-11-20 15:35:00,13.55,13.55,13.54,13.55,33200.0,11.879,11.879,11.8702,11.879,33200.0
2013-11-20 15:40:00,13.55,13.56,13.55,13.56,16000.0,11.879,11.8878,11.879,11.8878,16000.0
2013-11-20 15:45:00,13.55,13.56,13.55,13.55,24000.0,11.879,11.8878,11.879,11.879,24000.0
2013-11-20 15:50:00,13.55,13.56,13.55,13.55,41600.0,11.879,11.8878,11.879,11.879,41600.0
2013-11-20 15:55:00,13.55,13.56,13.55,13.56,109200.0,11.879,11.8878,11.879,11.8878,109200.0
2013-11-21 09:30:00,13.59,13.64,13.56,13.59,23200.0,11.9141,11.9579,11.8878,11.9141,23200.0
2013-11-21 09:35:00,13.61,13.62,13.6,13.62,6000.0,11.9316,11.9404,11.9228,11.9404,6000.0
2013-11-21 09:40:00,13.62,13.62,13.61,13.62,1200.0,11.9404,11.9404,11.9316,11.9404,1200.0
2013-11-21 09:45:00,13.62,13.65,13.61,13.65,26000.0,11.9404,11.9667,11.9316,11.9667,26000.0
2013-11-21 09:50:00,13.65,13.66,13.64,13.66,16000.0,11.9667,11.9754,11.9579,11.9754,16000.0
2013-11-21 09:55:00,13.66,13.67,13.64,13.65,43600.0,11.9754,11.9842,11.9579,11.9667,43600.0
2013-11-21 10:00:00,13.66,13.7,13.66,13.68,32000.0,11.9754,12.0105,11.9754,11.993,32000.0
2013-11-21 10:05:00,13.68,13.69,13.68,13.68,17200.0,11.993,12.0017,11.993,11.993,17200.0
2013-11-21 10:10:00,13.69,13.7,13.69,13.7,20800.0,12.0017,12.0105,12.0017,12.0105,20800.0
2013-11-21 10:15:00,13.7,13.72,13.7,13.72,36400.0,12.0105,12.028,12.0105,12.028,36400.0
2013-11-21 10:20:00,13.72,13.73,13.72,13.73,10400.0,12.028,12.0368,12.028,12.0368,10400.0
2013-11-21 10:25:00,13.73,13.73,13.72,13.73,8000.0,12.0368,12.0368,12.028,12.0368,8000.0
2013-11-21 10:30:00,13.73,13.74,13.72,13.73,34000.0,12.0368,12.0456,12.028,12.0368,34000.0
2013-11-21 10:35:00,13.73,13.74,13.72,13.73,8000.0,12.0368,12.0456,12.028,12.0368,8000.0
2013-11-21 10:40:00,13.73,13.74,13.72,13.72,9600.0,12.0368,12.0456,12.028,12.028,9600.0
2013-11-21 10:45:00,13.73,13.73,13.72,13.72,3600.0,12.0368,12.0368,12.028,12.028,3600.0
2013-11-21 10:50:00,13.72,13.72,13.72,13.72,5200.0,12.028,12.028,12.028,12.028,5200.0
2013-11-21 10:55:00,13.72,13.72,13.7,13.71,6800.0,12.028,12.028,12.0105,12.0193,6800.0
2013-11-21 11:00:00,13.71,13.72,13.7,13.72,4400.0,12.0193,12.028,12.0105,12.028,4400.0
2013-11-21 11:05:00,13.71,13.71,13.7,13.7,7600.0,12.0193,12.0193,12.0105,12.0105,7600.0
2013-11-21 11:10:00,13.7,13.71,13.7,13.71,5200.0,12.0105,12.0193,12.0105,12.0193,5200.0
2013-11-21 11:15:00,13.71,13.71,13.71,13.71,2000.0,12.0193,12.0193,12.0193,12.0193,2000.0
2013-11-21 11:20:00,13.71,13.71,13.7,13.71,6800.0,12.0193,12.0193,12.0105,12.0193,6800.0
2013-11-21 11:25:00,13.7,13.7,13.69,13.7,18800.0,12.0105,12.0105,12.0017,12.0105,18800.0
2013-11-21 11:30:00,13.7,13.71,13.7,13.7,30800.0,12.0105,12.0193,12.0105,12.0105,30800.0
2013-11-21 11:35:00,13.7,13.7,13.69,13.69,61600.0,12.0105,12.0105,12.0017,12.0017,61600.0
2013-11-21 11:40:00,13.68,13.69,13.68,13.69,23200.0,11.993,12.0017,11.993,12.0017,23200.0
2013-11-21 11:45:00,13.69,13.7,13.68,13.7,68800.0,12.0017,12.0105,11.993,12.0105,68800.0
2013-11-21 11:50:00,13.71,13.71,13.7,13.7,3600.0,12.0193,12.0193,12.0105,12.0105,3600.0
2013-11-21 11:55:00,13.7,13.71,13.7,13.71,5600.0,12.0105,12.0193,12.0105,12.0193,5600.0
2013-11-21 12:00:00,13.71,13.71,13.71,13.71,4800.0,12.0193,12.0193,12.0193,12.0193,4800.0
2013-11-21 12:05:00,13.71,13.71,13.71,13.71,5200.0,12.0193,12.0193,12.0193,12.0193,5200.0
2013-11-21 12:10:00,13.71,13.71,13.71,13.71,3600.0,12.0193,12.0193,12.0193,12.0193,3600.0
2013-11-21 12:15:00,13.71,13.72,13.7,13.72,86800.0,12.0193,12.028,12.0105,12.028,86800.0
2013-11-21 12:20:00,13.72,13.72,13.71,13.72,13200.0,12.028,12.028,12.0193,12.028,13200.0
2013-11-21 12:25:00,13.72,13.72,13.72,13.72,9600.0,12.028,12.028,12.028,12.028,9600.0
2013-11-21 12:30:00,13.72,13.72,13.72,13.72,2800.0,12.028,12.028,12.028,12.028,2800.0
2013-11-21 12:35:00,13.72,13.72,13.72,13.72,2400.0,12.028,12.028,12.028,12.028,2400.0
2013-11-21 12:40:00,13.72,13.72,13.72,13.72,800.0,12.028,12.028,12.028,12.028,800.0
2013-11-21 12:45:00,13.72,13.72,13.71,13.71,7200.0,12.028,12.028,12.0193,12.0193,7200.0
2013-11-21 12:50:00,13.71,13.71,13.71,13.71,6800.0,12.0193,12.0193,12.0193,12.0193,6800.0
2013-11-21 12:55:00,13.71,13.71,13.7,13.71,7600.0,12.0193,12.0193,12.0105,12.0193,7600.0
2013-11-21 13:00:00,13.71,13.71,13.71,13.71,2800.0,12.0193,12.0193,12.0193,12.0193,2800.0
2013-11-21 13:05:00,13.71,13.71,13.71,13.71,400.0,12.0193,12.0193,12.0193,12.0193,400.0
2013-11-21 13:10:00,13.71,13.71,13.71,13.71,5200.0,12.0193,12.0193,12.0193,12.0193,5200.0
2013-11-21 13:15:00,13.71,13.71,13.7,13.71,3200.0,12.0193,12.0193,12.0105,12.0193,3200.0
2013-11-21 13:20:00,13.7,13.7,13.7,13.7,1600.0,12.0105,12.0105,12.0105,12.0105,1600.0
2013-11-21 13:25:00,13.7,13.7,13.7,13.7,2800.0,12.0105,12.0105,12.0105,12.0105,2800.0
2013-11-21 13:30:00,13.7,13.7,13.7,13.7,2000.0,12.0105,12.0105,12.0105,12.0105,2000.0
2013-11-21 13:35:00,13.7,13.7,13.7,13.7,3200.0,12.0105,12.0105,12.0105,12.0105,3200.0
2013-11-21 13:40:00,13.7,13.71,13.7,13.71,7600.0,12.0105,12.0193,12.0105,12.0193,7600.0
2013-11-21 13:45:00,13.71,13.71,13.71,13.71,1200.0,12.0193,12.0193,12.0193,12.0193,1200.0
2013-11-21 13:50:00,13.71,13.71,13.71,13.71,0.0,12.0193,12.0193,12.0193,12.0193,0.0
2013-11-21 13:55:00,13.71,13.72,13.71,13.71,7200.0,12.0193,12.028,12.0193,12.0193,7200.0
2013-11-21 14:00:00,13.71,13.72,13.71,13.72,7200.0,12.0193,12.028,12.0193,12.028,7200.0
2013-11-21 14:05:00,13.72,13.72,13.72,13.72,2000.0,12.028,12.028,12.028,12.028,2000.0
2013-11-21 14:10:00,13.72,13.72,13.72,13.72,0.0,12.028,12.028,12.028,12.028,0.0
2013-11-21 14:15:00,13.72,13.72,13.72,13.72,1600.0,12.028,12.028,12.028,12.028,1600.0
2013-11-21 14:20:00,13.72,13.73,13.72,13.73,2400.0,12.028,12.0368,12.028,12.0368,2400.0
2013-11-21 14:25:00,13.72,13.72,13.72,13.72,4000.0,12.028,12.028,12.028,12.028,4000.0
2013-11-21 14:30:00,13.72,13.73,13.72,13.73,3600.0,12.028,12.0368,12.028,12.0368,3600.0
2013-11-21 14:35:00,13.73,13.73,13.72,13.72,10800.0,12.0368,12.0368,12.028,12.028,10800.0
2013-11-21 14:40:00,13.72,13.73,13.72,13.72,12000.0,12.028,12.0368,12.028,12.028,12000.0
2013-11-21 14:45:00,13.72,13.73,13.72,13.72,9600.0,12.028,12.0368,12.028,12.028,9600.0
2013-11-21 14:50:00,13.72,13.72,13.72,13.72,13200.0,12.028,12.028,12.028,12.028,13200.0
2013-11-21 14:55:00,13.72,13.72,13.72,13.72,3600.0,12.028,12.028,12.028,12.028,3600.0
2013-11-21 15:00:00,13.72,13.73,13.72,13.73,7600.0,12.028,12.0368,12.028,12.0368,7600.0
2013-11-21 15:05:00,13.73,13.73,13.72,13.72,10400.0,12.0368,12.0368,12.028,12.028,10400.0
2013-11-21 15:10:00,13.73,13.73,13.72,13.72,6800.0,12.0368,12.0368,12.028,12.028,6800.0
2013-11-21 15:15:00,13.72,13.72,13.72,13.72,10400.0,12.028,12.028,12.028,12.028,10400.0
2013-11-21 15:20:00,13.72,13.72,13.72,13.72,3200.0,12.028,12.028,12.028,12.028,3200.0
2013-11-21 15:25:00,13.72,13.72,13.72,13.72,4800.0,12.028,12.028,12.028,12.028,4800.0
2013-11-21 15:30:00,13.72,13.72,13.71,13.71,26400.0,12.028,12.028,12.0193,12.0193,26400.0
2013-11-21 15:35:00,13.71,13.71,13.7,13.71,28000.0,12.0193,12.0193,12.0105,12.0193,28000.0
2013-11-21 15:40:00,13.71,13.71,13.71,13.71,16000.0,12.0193,12.0193,12.0193,12.0193,16000.0
2013-11-21 15:45:00,13.71,13.72,13.7,13.7,35200.0,12.0193,12.028,12.0105,12.0105,35200.0
2013-11-21 15:50:00,13.71,13.71,13.69,13.71,83600.0,12.0193,12.0193,12.0017,12.0193,83600.0
2013-11-21 15:55:00,13.7,13.71,13.7,13.7,185600.0,12.0105,12.0193,12.0105,12.0105,185600.0
2013-11-22 09:30:00,13.68,13.73,13.68,13.73,11200.0,11.993,12.0368,11.993,12.0368,11200.0
2013-11-22 09:35:00,13.68,13.69,13.66,13.69,13600.0,11.993,12.0017,11.9754,12.0017,13600.0
2013-11-22 09:40:00,13.67,13.68,13.67,13.67,2800.0,11.9842,11.993,11.9842,11.9842,2800.0
2013-11-22 09:45:00,13.68,13.68,13.67,13.68,2000.0,11.993,11.993,11.9842,11.993,2000.0
2013-11-22 09:50:00,13.68,13.69,13.67,13.69,2800.0,11.993,12.0017,11.9842,12.0017,2800.0
2013-11-22 09:55:00,13.68,13.68,13.65,13.65,9600.0,11.993,11.993,11.9667,11.9667,9600.0
2013-11-22 10:00:00,13.66,13.67,13.65,13.67,34000.0,11.9754,11.9842,11.9667,11.9842,34000.0
2013-11-22 10:05:00,13.67,13.69,13.67,13.69,59200.0,11.9842,12.0017,11.9842,12.0017,59200.0
2013-11-22 10:10:00,13.69,13.69,13.68,13.69,28000.0,12.0017,12.0017,11.993,12.0017,28000.0
2013-11-22 10:15:00,13.69,13.7,13.69,13.7,2000.0,12.0017,12.0105,12.0017,12.0105,2000.0
2013-11-22 10:20:00,13.71,13.72,13.69,13.7,22800.0,12.0193,12.028,12.0017,12.0105,22800.0
2013-11-22 10:25:00,13.7,13.71,13.69,13.69,25200.0,12.0105,12.0193,12.0017,12.0017,25200.0
2013-11-22 10:30:00,13.69,13.69,13.68,13.69,39600.0,12.0017,12.0017,11.993,12.0017,39600.0
2013-11-22 10:35:00,13.69,13.69,13.67,13.67,30000.0,12.0017,12.0017,11.9842,11.9842,30000.0
2013-11-22 10:40:00,13.67,13.68,13.66,13.66,14800.0,11.9842,11.993,11.9754,11.9754,14800.0
2013-11-22 10:45:00,13.66,13.66,13.65,13.65,46400.0,11.9754,11.9754,11.9667,11.9667,46400.0
2013-11-22 10:50:00,13.65,13.65,13.64,13.64,20400.0,11.9667,11.9667,11.9579,11.9579,20400.0
2013-11-22 10:55:00,13.64,13.65,13.64,13.64,23200.0,11.9579,11.9667,11.9579,11.9579,23200.0
2013-11-22 11:00:00,13.64,13.65,13.63,13.64,37600.0,11.9579,11.9667,11.9491,11.9579,37600.0
2013-11-22 11:05:00,13.64,13.64,13.63,13.63,14000.0,11.9579,11.9579,11.9491,11.9491,14000.0
2013-11-22 11:10:00,13.63,13.64,13.63,13.63,8000.0,11.9491,11.9579,11.9491,11.9491,8000.0
2013-11-22 11:15:00,13.63,13.64,13.63,13.64,11200.0,11.9491,11.9579,11.9491,11.9579,11200.0
2013-11-22 11:20:00,13.63,13.64,13.63,13.63,22000.0,11.9491,11.9579,11.9491,11.9491,22000.0
2013-11-22 11:25:00,13.63,13.65,13.63,13.64,20000.0,11.9491,11.9667,11.9491,11.9579,20000.0
2013-11-22 11:30:00,13.64,13.65,13.63,13.65,20400.0,11.9579,11.9667,11.9491,11.9667,20400.0
2013-11-22 11:35:00,13.64,13.65,13.63,13.64,35200.0,11.9579,11.9667,11.9491,11.9579,35200.0
2013-11-22 11:40:00,13.64,13.65,13.64,13.65,2800.0,11.9579,11.9667,11.9579,11.9667,2800.0
2013-11-22 11:45:00,13.66,13.67,13.65,13.66,12400.0,11.9754,11.9842,11.9667,11.9754,12400.0
2013-11-22 11:50:00,13.66,13.68,13.65,13.68,70400.0,11.9754,11.993,11.9667,11.993,70400.0
2013-11-22 11:55:00,13.69,13.69,13.67,13.69,15200.0,12.0017,12.0017,11.9842,12.0017,15200.0
2013-11-22 12:00:00,13.69,13.69,13.67,13.68,27600.0,12.0017,12.0017,11.9842,11.993,27600.0
2013-11-22 12:05:00,13.68,13.7,13.68,13.69,3600.0,11.993,12.0105,11.993,12.0017,3600.0
2013-11-22 12:10:00,13.7,13.7,13.7,13.7,2000.0,12.0105,12.0105,12.0105,12.0105,2000.0
2013-11-22 12:15:00,13.7,13.71,13.7,13.71,5200.0,12.0105,12.0193,12.0105,12.0193,5200.0
2013-11-22 12:20:00,13.71,13.71,13.71,13.71,5200.0,12.0193,12.0193,12.0193,12.0193,5200.0
2013-11-22 12:25:00,13.72,13.72,13.72,13.72,2400.0,12.028,12.028,12.028,12.028,2400.0
2013-11-22 12:30:00,13.72,13.72,13.72,13.72,8000.0,12.028,12.028,12.028,12.028,8000.0
2013-11-22 12:35:00,13.72,13.72,13.72,13.72,3200.0,12.028,12.028,12.028,12.028,3200.0
2013-11-22 12:40:00,13.72,13.72,13.71,13.72,10000.0,12.028,12.028,12.0193,12.028,10000.0
2013-11-22 12:45:00,13.72,13.73,13.72,13.73,3600.0,12.028,12.0368,12.028,12.0368,3600.0
2013-11-22 12:50:00,13.72,13.74,13.72,13.74,4800.0,12.028,12.0456,12.028,12.0456,4800.0
2013-11-22 12:55:00,13.73,13.73,13.73,13.73,5600.0,12.0368,12.0368,12.0368,12.0368,5600.0
2013-11-22 13:00:00,13.73,13.73,13.73,13.73,0.0,12.0368,12.0368,12.0368,12.0368,0.0
2013-11-22 13:05:00,13.73,13.74,13.73,13.74,2800.0,12.0368,12.0456,12.0368,12.0456,2800.0
2013-11-22 13:10:00,13.74,13.75,13.74,13.75,5200.0,12.0456,12.0543,12.0456,12.0543,5200.0
2013-11-22 13:15:00,13.74,13.74,13.74,13.74,2000.0,12.0456,12.0456,12.0456,12.0456,2000.0
2013-11-22 13:20:00,13.74,13.74,13.74,13.74,4400.0,12.0456,12.0456,12.0456,12.0456,4400.0
2013-11-22 13:25:00,13.74,13.75,13.74,13.74,5200.0,12.0456,12.0543,12.0456,12.0456,5200.0
2013-11-22 13:30:00,13.74,13.75,13.74,13.74,6000.0,12.0456,12.0543,12.0456,12.0456,6000.0
2013-11-22 13:35:00,13.75,13.75,13.75,13.75,400.0,12.0543,12.0543,12.0543,12.0543,400.0
2013-11-22 13:40:00,13.74,13.75,13.74,13.74,4800.0,12.0456,12.0543,12.0456,12.0456,4800.0
2013-11-22 13:45:00,13.75,13.75,13.74,13.74,8000.0,12.0543,12.0543,12.0456,12.0456,8000.0
2013-11-22 13:50:00,13.75,13.75,13.74,13.74,5200.0,12.0543,12.0543,12.0456,12.0456,5200.0
2013-11-22 13:55:00,13.75,13.76,13.75,13.76,7200.0,12.0543,12.0631,12.0543,12.0631,7200.0
2013-11-22 14:00:00,13.76,13.76,13.76,13.76,8000.0,12.0631,12.0631,12.0631,12.0631,8000.0
2013-11-22 14:05:00,13.77,13.77,13.76,13.76,13200.0,12.0719,12.0719,12.0631,12.0631,13200.0
2013-11-22 14:10:00,13.77,13.77,13.76,13.76,10800.0,12.0719,12.0719,12.0631,12.0631,10800.0
2013-11-22 14:15:00,13.76,13.77,13.76,13.77,7600.0,12.0631,12.0719,12.0631,12.0719,7600.0
2013-11-22 14:20:00,13.77,13.77,13.77,13.77,6800.0,12.0719,12.0719,12.0719,12.0719,6800.0
2013-11-22 14:25:00,13.77,13.77,13.76,13.77,6000.0,12.0719,12.0719,12.0631,12.0719,6000.0
2013-11-22 14:30:00,13.78,13.78,13.77,13.77,11200.0,12.0806,12.0806,12.0719,12.0719,11200.0
2013-11-22 14:35:00,13.77,13.77,13.77,13.77,4000.0,12.0719,12.0719,12.0719,12.0719,4000.0
2013-11-22 14:40:00,13.77,13.77,13.77,13.77,4400.0,12.0719,12.0719,12.0719,12.0719,4400.0
2013-11-22 14:45:00,13.77,13.77,13.77,13.77,7200.0,12.0719,12.0719,12.0719,12.0719,7200.0
2013-11-22 14:50:00,13.77,13.78,13.77,13.77,18400.0,12.0719,12.0806,12.0719,12.0719,18400.0
2013-11-22 14:55:00,13.77,13.77,13.77,13.77,16800.0,12.0719,12.0719,12.0719,12.0719,16800.0
2013-11-22 15:00:00,13.77,13.78,13.77,13.78,15200.0,12.0719,12.0806,12.0719,12.0806,15200.0
2013-11-22 15:05:00,13.78,13.78,13.77,13.78,10800.0,12.0806,12.0806,12.0719,12.0806,10800.0
2013-11-22 15:10:00,13.77,13.79,13.77,13.79,11600.0,12.0719,12.0894,12.0719,12.0894,11600.0
2013-11-22 15:15:00,13.79,13.79,13.79,13.79,16800.0,12.0894,12.0894,12.0894,12.0894,16800.0
2013-11-22 15:20:00,13.79,13.79,13.78,13.79,13200.0,12.0894,12.0894,12.0806,12.0894,13200.0
2013-11-22 15:25:00,13.79,13.79,13.78,13.78,30400.0,12.0894,12.0894,12.0806,12.0806,30400.0
2013-11-22 15:30:00,13.78,13.78,13.78,13.78,22400.0,12.0806,12.0806,12.0806,12.0806,22400.0
2013-11-22 15:35:00,13.78,13.78,13.77,13.77,32000.0,12.0806,12.0806,12.0719,12.0719,32000.0
2013-11-22 15:40:00,13.78,13.79,13.77,13.78,24800.0,12.0806,12.0894,12.0719,12.0806,24800.0
2013-11-22 15:45:00,13.78,13.8,13.78,13.8,30800.0,12.0806,12.0982,12.0806,12.0982,30800.0
2013-11-22 15:50:00,13.8,13.81,13.8,13.81,45600.0,12.0982,12.1069,12.0982,12.1069,45600.0
2013-11-22 15:55:00,13.8,13.81,13.8,13.81,98800.0,12.0982,12.1069,12.0982,12.1069,98800.0
2013-11-25 09:30:00,13.77,13.84,13.77,13.84,31600.0,12.0719,12.1332,12.0719,12.1332,31600.0
2013-11-25 09:35:00,13.84,13.84,13.81,13.83,5200.0,12.1332,12.1332,12.1069,12.1245,5200.0
2013-11-25 09:40:00,13.84,13.84,13.81,13.81,6400.0,12.1332,12.1332,12.1069,12.1069,6400.0
2013-11-25 09:45:00,13.82,13.83,13.8,13.8,19600.0,12.1157,12.1245,12.0982,12.0982,19600.0
2013-11-25 09:50:00,13.81,13.82,13.81,13.82,7600.0,12.1069,12.1157,12.1069,12.1157,7600.0
2013-11-25 09:55:00,13.81,13.81,13.8,13.81,7200.0,12.1069,12.1069,12.0982,12.1069,7200.0
2013-11-25 10:00:00,13.81,13.81,13.79,13.8,8000.0,12.1069,12.1069,12.0894,12.0982,8000.0
2013-11-25 10:05:00,13.79,13.79,13.78,13.78,2000.0,12.0894,12.0894,12.0806,12.0806,2000.0
2013-11-25 10:10:00,13.78,13.79,13.78,13.78,3200.0,12.0806,12.0894,12.0806,12.0806,3200.0
2013-11-25 10:15:00,13.78,13.79,13.77,13.79,16000.0,12.0806,12.0894,12.0719,12.0894,16000.0
2013-11-25 10:20:00,13.79,13.79,13.79,13.79,1200.0,12.0894,12.0894,12.0894,12.0894,1200.0
2013-11-25 10:25:00,13.79,13.8,13.79,13.8,10800.0,12.0894,12.0982,12.0894,12.0982,10800.0
2013-11-25 10:30:00,13.79,13.8,13.79,13.79,8400.0,12.0894,12.0982,12.0894,12.0894,8400.0
2013-11-25 10:35:00,13.79,13.81,13.79,13.81,8400.0,12.0894,12.1069,12.0894,12.1069,8400.0
2013-11-25 10:40:00,13.8,13.8,13.79,13.79,9600.0,12.0982,12.0982,12.0894,12.0894,9600.0
2013-11-25 10:45:00,13.79,13.79,13.77,13.77,25600.0,12.0894,12.0894,12.0719,12.0719,25600.0
2013-11-25 10:50:00,13.77,13.77,13.77,13.77,6000.0,12.0719,12.0719,12.0719,12.0719,6000.0
2013-11-25 10:55:00,13.78,13.78,13.77,13.77,4400.0,12.0806,12.0806,12.0719,12.0719,4400.0
2013-11-25 11:00:00,13.77,13.78,13.76,13.78,23200.0,12.0719,12.0806,12.0631,12.0806,23200.0
2013-11-25 11:05:00,13.78,13.79,13.78,13.79,12800.0,12.0806,12.0894,12.0806,12.0894,12800.0
2013-11-25 11:10:00,13.79,13.79,13.79,13.79,7200.0,12.0894,12.0894,12.0894,12.0894,7200.0
2013-11-25 11:15:00,13.8,13.81,13.8,13.81,6400.0,12.0982,12.1069,12.0982,12.1069,6400.0
2013-11-25 11:20:00,13.81,13.81,13.81,13.81,8800.0,12.1069,12.1069,12.1069,12.1069,8800.0
2013-11-25 11:25:00,13.81,13.81,13.8,13.8,4400.0,12.1069,12.1069,12.0982,12.0982,4400.0
2013-11-25 11:30:00,13.8,13.8,13.8,13.8,4000.0,12.0982,12.0982,12.0982,12.0982,4000.0
2013-11-25 11:35:00,13.81,13.81,13.8,13.8,6800.0,12.1069,12.1069,12.0982,12.0982,6800.0
2013-11-25 11:40:00,13.8,13.8,13.8,13.8,14800.0,12.0982,12.0982,12.0982,12.0982,14800.0
2013-11-25 11:45:00,13.8,13.81,13.8,13.8,1600.0,12.0982,12.1069,12.0982,12.0982,1600.0
2013-11-25 11:50:00,13.8,13.83,13.79,13.81,172000.0,12.0982,12.1245,12.0894,12.1069,172000.0
2013-11-25 11:55:00,13.81,13.82,13.81,13.82,6000.0,12.1069,12.1157,12.1069,12.1157,6000.0
2013-11-25 12:00:00,13.82,13.83,13.82,13.83,2800.0,12.1157,12.1245,12.1157,12.1245,2800.0
2013-11-25 12:05:00,13.83,13.83,13.82,13.82,9200.0,12.1245,12.1245,12.1157,12.1157,9200.0
2013-11-25 12:10:00,13.82,13.83,13.82,13.83,5200.0,12.1157,12.1245,12.1157,12.1245,5200.0
2013-11-25 12:15:00,13.82,13.82,13.82,13.82,1600.0,12.1157,12.1157,12.1157,12.1157,1600.0
2013-11-25 12:20:00,13.83,13.83,13.83,13.83,7600.0,12.1245,12.1245,12.1245,12.1245,7600.0
2013-11-25 12:25:00,13.83,13.83,13.83,13.83,1200.0,12.1245,12.1245,12.1245,12.1245,1200.0
2013-11-25 12:30:00,13.83,13.83,13.82,13.82,14000.0,12.1245,12.1245,12.1157,12.1157,14000.0
2013-11-25 12:35:00,13.82,13.83,13.82,13.82,7600.0,12.1157,12.1245,12.1157,12.1157,7600.0
2013-11-25 12:40:00,13.82,13.83,13.82,13.82,10800.0,12.1157,12.1245,12.1157,12.1157,10800.0
2013-11-25 12:45:00,13.82,13.82,13.82,13.82,6000.0,12.1157,12.1157,12.1157,12.1157,6000.0
2013-11-25 12:50:00,13.82,13.83,13.82,13.82,8000.0,12.1157,12.1245,12.1157,12.1157,8000.0
2013-11-25 12:55:00,13.82,13.82,13.82,13.82,8000.0,12.1157,12.1157,12.1157,12.1157,8000.0
2013-11-25 13:00:00,13.82,13.83,13.82,13.83,1600.0,12.1157,12.1245,12.1157,12.1245,1600.0
2013-11-25 13:05:00,13.82,13.82,13.82,13.82,18800.0,12.1157,12.1157,12.1157,12.1157,18800.0
2013-11-25 13:10:00,13.82,13.82,13.81,13.81,6000.0,12.1157,12.1157,12.1069,12.1069,6000.0
2013-11-25 13:15:00,13.81,13.81,13.8,13.8,3200.0,12.1069,12.1069,12.0982,12.0982,3200.0
2013-11-25 13:20:00,13.8,13.81,13.8,13.8,6400.0,12.0982,12.1069,12.0982,12.0982,6400.0
2013-11-25 13:25:00,13.8,13.8,13.79,13.79,10400.0,12.0982,12.0982,12.0894,12.0894,10400.0
2013-11-25 13:30:00,13.79,13.79,13.79,13.79,8000.0,12.0894,12.0894,12.0894,12.0894,8000.0
2013-11-25 13:35:00,13.79,13.79,13.79,13.79,1600.0,12.0894,12.0894,12.0894,12.0894,1600.0
2013-11-25 13:40:00,13.79,13.79,13.78,13.79,7600.0,12.0894,12.0894,12.0806,12.0894,7600.0
2013-11-25 13:45:00,13.79,13.79,13.78,13.78,4400.0,12.0894,12.0894,12.0806,12.0806,4400.0
2013-11-25 13:50:00,13.78,13.78,13.77,13.77,11200.0,12.0806,12.0806,12.0719,12.0719,11200.0
2013-11-25 13:55:00,13.77,13.78,13.77,13.77,9600.0,12.0719,12.0806,12.0719,12.0719,9600.0
2013-11-25 14:00:00,13.77,13.78,13.77,13.78,10400.0,12.0719,12.0806,12.0719,12.0806,10400.0
2013-11-25 14:05:00,13.78,13.78,13.78,13.78,2800.0,12.0806,12.0806,12.0806,12.0806,2800.0
2013-11-25 14:10:00,13.78,13.78,13.78,13.78,4400.0,12.0806,12.0806,12.0806,12.0806,4400.0
2013-11-25 14:15:00,13.78,13.78,13.76,13.76,22000.0,12.0806,12.0806,12.0631,12.0631,22000.0
2013-11-25 14:20:00,13.76,13.76,13.75,13.75,11600.0,12.0631,12.0631,12.0543,12.0543,11600.0
2013-11-25 14:25:00,13.76,13.76,13.75,13.75,4400.0,12.0631,12.0631,12.0543,12.0543,4400.0
2013-11-25 14:30:00,13.75,13.75,13.75,13.75,7600.0,12.0543,12.0543,12.0543,12.0543,7600.0
2013-11-25 14:35:00,13.75,13.75,13.74,13.74,7200.0,12.0543,12.0543,12.0456,12.0456,7200.0
2013-11-25 14:40:00,13.74,13.74,13.73,13.73,14000.0,12.0456,12.0456,12.0368,12.0368,14000.0
2013-11-25 14:45:00,13.73,13.73,13.73,13.73,7200.0,12.0368,12.0368,12.0368,12.0368,7200.0
2013-11-25 14:50:00,13.73,13.73,13.73,13.73,14400.0,12.0368,12.0368,12.0368,12.0368,14400.0
2013-11-25 14:55:00,13.73,13.74,13.73,13.74,6400.0,12.0368,12.0456,12.0368,12.0456,6400.0
2013-11-25 15:00:00,13.73,13.74,13.73,13.73,13600.0,12.0368,12.0456,12.0368,12.0368,13600.0
2013-11-25 15:05:00,13.73,13.73,13.72,13.72,13600.0,12.0368,12.0368,12.028,12.028,13600.0
2013-11-25 15:10:00,13.71,13.72,13.71,13.71,20800.0,12.0193,12.028,12.0193,12.0193,20800.0
2013-11-25 15:15:00,13.71,13.72,13.71,13.72,15200.0,12.0193,12.028,12.0193,12.028,15200.0
2013-11-25 15:20:00,13.72,13.72,13.71,13.71,15200.0,12.028,12.028,12.0193,12.0193,15200.0
2013-11-25 15:25:00,13.71,13.71,13.71,13.71,10800.0,12.0193,12.0193,12.0193,12.0193,10800.0
2013-11-25 15:30:00,13.71,13.71,13.71,13.71,16800.0,12.0193,12.0193,12.0193,12.0193,16800.0
2013-11-25 15:35:00,13.71,13.73,13.71,13.73,30000.0,12.0193,12.0368,12.0193,12.0368,30000.0
2013-11-25 15:40:00,13.73,13.74,13.73,13.74,29600.0,12.0368,12.0456,12.0368,12.0456,29600.0
2013-11-25 15:45:00,13.74,13.75,13.74,13.75,38400.0,12.0456,12.0543,12.0456,12.0543,38400.0
2013-11-25 15:50:00,13.75,13.75,13.74,13.74,49200.0,12.0543,12.0543,12.0456,12.0456,49200.0
2013-11-25 15:55:00,13.74,13.74,13.73,13.74,104800.0,12.0456,12.0456,12.0368,12.0456,104800.0
2013-11-26 09:30:00,13.78,13.79,13.72,13.79,22000.0,12.0806,12.0894,12.028,12.0894,22000.0
2013-11-26 09:35:00,13.78,13.81,13.77,13.8,12400.0,12.0806,12.1069,12.0719,12.0982,12400.0
2013-11-26 09:40:00,13.79,13.84,13.79,13.83,21600.0,12.0894,12.1332,12.0894,12.1245,21600.0
2013-11-26 09:45:00,13.83,13.84,13.81,13.82,6800.0,12.1245,12.1332,12.1069,12.1157,6800.0
2013-11-26 09:50:00,13.83,13.83,13.82,13.82,4400.0,12.1245,12.1245,12.1157,12.1157,4400.0
2013-11-26 09:55:00,13.83,13.84,13.83,13.83,10400.0,12.1245,12.1332,12.1245,12.1245,10400.0
2013-11-26 10:00:00,13.82,13.85,13.82,13.84,13200.0,12.1157,12.142,12.1157,12.1332,13200.0
2013-11-26 10:05:00,13.84,13.85,13.84,13.85,9600.0,12.1332,12.142,12.1332,12.142,9600.0
2013-11-26 10:10:00,13.85,13.87,13.85,13.87,3600.0,12.142,12.1595,12.142,12.1595,3600.0
2013-11-26 10:15:00,13.87,13.88,13.87,13.87,19600.0,12.1595,12.1683,12.1595,12.1595,19600.0
2013-11-26 10:20:00,13.87,13.88,13.87,13.87,10000.0,12.1595,12.1683,12.1595,12.1595,10000.0
2013-11-26 10:25:00,13.87,13.87,13.86,13.86,12000.0,12.1595,12.1595,12.1508,12.1508,12000.0
2013-11-26 10:30:00,13.86,13.86,13.84,13.84,16000.0,12.1508,12.1508,12.1332,12.1332,16000.0
2013-11-26 10:35:00,13.84,13.84,13.83,13.83,10400.0,12.1332,12.1332,12.1245,12.1245,10400.0
2013-11-26 10:40:00,13.83,13.83,13.81,13.81,10400.0,12.1245,12.1245,12.1069,12.1069,10400.0
2013-11-26 10:45:00,13.81,13.81,13.81,13.81,11600.0,12.1069,12.1069,12.1069,12.1069,11600.0
2013-11-26 10:50:00,13.81,13.81,13.79,13.79,13200.0,12.1069,12.1069,12.0894,12.0894,13200.0
2013-11-26 10:55:00,13.8,13.8,13.78,13.78,6800.0,12.0982,12.0982,12.0806,12.0806,6800.0
2013-11-26 11:00:00,13.78,13.8,13.78,13.8,74000.0,12.0806,12.0982,12.0806,12.0982,74000.0
2013-11-26 11:05:00,13.8,13.81,13.79,13.8,48800.0,12.0982,12.1069,12.0894,12.0982,48800.0
2013-11-26 11:10:00,13.8,13.82,13.79,13.82,41200.0,12.0982,12.1157,12.0894,12.1157,41200.0
2013-11-26 11:15:00,13.82,13.84,13.82,13.84,8400.0,12.1157,12.1332,12.1157,12.1332,8400.0
2013-11-26 11:20:00,13.84,13.85,13.84,13.85,3200.0,12.1332,12.142,12.1332,12.142,3200.0
2013-11-26 11:25:00,13.85,13.85,13.84,13.84,4800.0,12.142,12.142,12.1332,12.1332,4800.0
2013-11-26 11:30:00,13.83,13.84,13.82,13.83,4000.0,12.1245,12.1332,12.1157,12.1245,4000.0
2013-11-26 11:35:00,13.82,13.83,13.82,13.83,2800.0,12.1157,12.1245,12.1157,12.1245,2800.0
2013-11-26 11:40:00,13.83,13.83,13.82,13.82,2400.0,12.1245,12.1245,12.1157,12.1157,2400.0
2013-11-26 11:45:00,13.83,13.83,13.82,13.82,800.0,12.1245,12.1245,12.1157,12.1157,800.0
2013-11-26 11:50:00,13.82,13.82,13.81,13.81,1600.0,12.1157,12.1157,12.1069,12.1069,1600.0
2013-11-26 11:55:00,13.81,13.82,13.81,13.82,24400.0,12.1069,12.1157,12.1069,12.1157,24400.0
2013-11-26 12:00:00,13.82,13.84,13.82,13.84,4800.0,12.1157,12.1332,12.1157,12.1332,4800.0
2013-11-26 12:05:00,13.84,13.84,13.83,13.84,4400.0,12.1332,12.1332,12.1245,12.1332,4400.0
2013-11-26 12:10:00,13.84,13.84,13.84,13.84,1200.0,12.1332,12.1332,12.1332,12.1332,1200.0
2013-11-26 12:15:00,13.85,13.86,13.85,13.85,12000.0,12.142,12.1508,12.142,12.142,12000.0
2013-11-26 12:20:00,13.85,13.86,13.84,13.84,22800.0,12.142,12.1508,12.1332,12.1332,22800.0
2013-11-26 12:25:00,13.84,13.85,13.84,13.85,14800.0,12.1332,12.142,12.1332,12.142,14800.0
2013-11-26 12:30:00,13.85,13.85,13.84,13.85,1600.0,12.142,12.142,12.1332,12.142,1600.0
2013-11-26 12:35:00,13.84,13.86,13.84,13.86,14800.0,12.1332,12.1508,12.1332,12.1508,14800.0
2013-11-26 12:40:00,13.85,13.86,13.85,13.86,10000.0,12.142,12.1508,12.142,12.1508,10000.0
2013-11-26 12:45:00,13.86,13.87,13.86,13.87,6800.0,12.1508,12.1595,12.1508,12.1595,6800.0
2013-11-26 12:50:00,13.86,13.87,13.85,13.87,51600.0,12.1508,12.1595,12.142,12.1595,51600.0
2013-11-26 12:55:00,13.87,13.87,13.86,13.87,2800.0,12.1595,12.1595,12.1508,12.1595,2800.0
2013-11-26 13:00:00,13.87,13.87,13.86,13.86,14000.0,12.1595,12.1595,12.1508,12.1508,14000.0
2013-11-26 13:05:00,13.86,13.86,13.86,13.86,14000.0,12.1508,12.1508,12.1508,12.1508,14000.0
2013-11-26 13:10:00,13.87,13.87,13.86,13.86,4800.0,12.1595,12.1595,12.1508,12.1508,4800.0
2013-11-26 13:15:00,13.86,13.87,13.86,13.86,3600.0,12.1508,12.1595,12.1508,12.1508,3600.0
2013-11-26 13:20:00,13.87,13.87,13.86,13.86,3600.0,12.1595,12.1595,12.1508,12.1508,3600.0
2013-11-26 13:25:00,13.86,13.86,13.85,13.86,46400.0,12.1508,12.1508,12.142,12.1508,46400.0
2013-11-26 13:30:00,13.86,13.86,13.86,13.86,4800.0,12.1508,12.1508,12.1508,12.1508,4800.0
2013-11-26 13:35:00,13.86,13.86,13.85,13.85,1200.0,12.1508,12.1508,12.142,12.142,1200.0
2013-11-26 13:40:00,13.85,13.85,13.84,13.85,6400.0,12.142,12.142,12.1332,12.142,6400.0
2013-11-26 13:45:00,13.85,13.85,13.85,13.85,2800.0,12.142,12.142,12.142,12.142,2800.0
2013-11-26 13:50:00,13.85,13.85,13.85,13.85,2400.0,12.142,12.142,12.142,12.142,2400.0
2013-11-26 13:55:00,13.84,13.84,13.84,13.84,6800.0,12.1332,12.1332,12.1332,12.1332,6800.0
2013-11-26 14:00:00,13.84,13.84,13.84,13.84,2000.0,12.1332,12.1332,12.1332,12.1332,2000.0
2013-11-26 14:05:00,13.84,13.84,13.83,13.83,4000.0,12.1332,12.1332,12.1245,12.1245,4000.0
2013-11-26 14:10:00,13.83,13.83,13.83,13.83,2400.0,12.1245,12.1245,12.1245,12.1245,2400.0
2013-11-26 14:15:00,13.83,13.83,13.83,13.83,5200.0,12.1245,12.1245,12.1245,12.1245,5200.0
2013-11-26 14:20:00,13.83,13.83,13.83,13.83,4800.0,12.1245,12.1245,12.1245,12.1245,4800.0
2013-11-26 14:25:00,13.84,13.85,13.83,13.85,59200.0,12.1332,12.142,12.1245,12.142,59200.0
2013-11-26 14:30:00,13.85,13.86,13.85,13.86,7200.0,12.142,12.1508,12.142,12.1508,7200.0
2013-11-26 14:35:00,13.86,13.86,13.85,13.85,6400.0,12.1508,12.1508,12.142,12.142,6400.0
2013-11-26 14:40:00,13.85,13.85,13.84,13.84,8400.0,12.142,12.142,12.1332,12.1332,8400.0
2013-11-26 14:45:00,13.84,13.84,13.84,13.84,3200.0,12.1332,12.1332,12.1332,12.1332,3200.0
2013-11-26 14:50:00,13.85,13.85,13.84,13.84,2000.0,12.142,12.142,12.1332,12.1332,2000.0
2013-11-26 14:55:00,13.84,13.84,13.84,13.84,3200.0,12.1332,12.1332,12.1332,12.1332,3200.0
2013-11-26 15:00:00,13.84,13.84,13.83,13.83,2800.0,12.1332,12.1332,12.1245,12.1245,2800.0
2013-11-26 15:05:00,13.83,13.83,13.82,13.82,6800.0,12.1245,12.1245,12.1157,12.1157,6800.0
2013-11-26 15:10:00,13.83,13.83,13.83,13.83,3600.0,12.1245,12.1245,12.1245,12.1245,3600.0
2013-11-26 15:15:00,13.83,13.83,13.82,13.82,5200.0,12.1245,12.1245,12.1157,12.1157,5200.0
2013-11-26 15:20:00,13.82,13.82,13.82,13.82,13600.0,12.1157,12.1157,12.1157,12.1157,13600.0
2013-11-26 15:25:00,13.82,13.82,13.81,13.81,11600.0,12.1157,12.1157,12.1069,12.1069,11600.0
2013-11-26 15:30:00,13.82,13.82,13.81,13.82,11600.0,12.1157,12.1157,12.1069,12.1157,11600.0
2013-11-26 15:35:00,13.82,13.82,13.81,13.81,16400.0,12.1157,12.1157,12.1069,12.1069,16400.0
2013-11-26 15:40:00,13.81,13.82,13.81,13.81,18000.0,12.1069,12.1157,12.1069,12.1069,18000.0
2013-11-26 15:45:00,13.81,13.81,13.79,13.79,30800.0,12.1069,12.1069,12.0894,12.0894,30800.0
2013-11-26 15:50:00,13.79,13.79,13.78,13.79,78800.0,12.0894,12.0894,12.0806,12.0894,78800.0
2013-11-26 15:55:00,13.79,13.79,13.77,13.78,99600.0,12.0894,12.0894,12.0719,12.0806,99600.0
2013-11-27 09:30:00,13.79,13.85,13.77,13.82,31200.0,12.0894,12.142,12.0719,12.1157,31200.0
2013-11-27 09:35:00,13.83,13.84,13.83,13.84,2800.0,12.1245,12.1332,12.1245,12.1332,2800.0
2013-11-27 09:40:00,13.84,13.85,13.83,13.84,12800.0,12.1332,12.142,12.1245,12.1332,12800.0
2013-11-27 09:45:00,13.84,13.85,13.83,13.85,13200.0,12.1332,12.142,12.1245,12.142,13200.0
2013-11-27 09:50:00,13.85,13.86,13.85,13.86,11200.0,12.142,12.1508,12.142,12.1508,11200.0
2013-11-27 09:55:00,13.86,13.86,13.85,13.85,8400.0,12.1508,12.1508,12.142,12.142,8400.0
2013-11-27 10:00:00,13.86,13.86,13.85,13.85,6000.0,12.1508,12.1508,12.142,12.142,6000.0
2013-11-27 10:05:00,13.85,13.86,13.85,13.86,6400.0,12.142,12.1508,12.142,12.1508,6400.0
2013-11-27 10:10:00,13.86,13.86,13.86,13.86,39600.0,12.1508,12.1508,12.1508,12.1508,39600.0
2013-11-27 10:15:00,13.86,13.86,13.85,13.86,11200.0,12.1508,12.1508,12.142,12.1508,11200.0
2013-11-27 10:20:00,13.86,13.86,13.85,13.85,3200.0,12.1508,12.1508,12.142,12.142,3200.0
2013-11-27 10:25:00,13.85,13.86,13.84,13.86,34000.0,12.142,12.1508,12.1332,12.1508,34000.0
2013-11-27 10:30:00,13.86,13.87,13.86,13.87,9600.0,12.1508,12.1595,12.1508,12.1595,9600.0
2013-11-27 10:35:00,13.87,13.88,13.87,13.88,1600.0,12.1595,12.1683,12.1595,12.1683,1600.0
2013-11-27 10:40:00,13.87,13.88,13.87,13.88,9600.0,12.1595,12.1683,12.1595,12.1683,9600.0
2013-11-27 10:45:00,13.88,13.89,13.88,13.89,10800.0,12.1683,12.1771,12.1683,12.1771,10800.0
2013-11-27 10:50:00,13.89,13.9,13.88,13.9,13200.0,12.1771,12.1858,12.1683,12.1858,13200.0
2013-11-27 10:55:00,13.89,13.9,13.89,13.9,10000.0,12.1771,12.1858,12.1771,12.1858,10000.0
2013-11-27 11:00:00,13.9,13.9,13.9,13.9,4800.0,12.1858,12.1858,12.1858,12.1858,4800.0
2013-11-27 11:05:00,13.9,13.93,13.9,13.93,42000.0,12.1858,12.2121,12.1858,12.2121,42000.0
2013-11-27 11:10:00,13.92,13.94,13.92,13.94,47600.0,12.2034,12.2209,12.2034,12.2209,47600.0
2013-11-27 11:15:00,13.94,13.94,13.93,13.93,16400.0,12.2209,12.2209,12.2121,12.2121,16400.0
2013-11-27 11:20:00,13.93,13.93,13.93,13.93,25600.0,12.2121,12.2121,12.2121,12.2121,25600.0
2013-11-27 11:25:00,13.93,13.93,13.93,13.93,12800.0,12.2121,12.2121,12.2121,12.2121,12800.0
2013-11-27 11:30:00,13.93,13.95,13.93,13.95,42000.0,12.2121,12.2297,12.2121,12.2297,42000.0
2013-11-27 11:35:00,13.95,13.97,13.94,13.96,45600.0,12.2297,12.2472,12.2209,12.2384,45600.0
2013-11-27 11:40:00,13.96,13.96,13.95,13.96,40800.0,12.2384,12.2384,12.2297,12.2384,40800.0
2013-11-27 11:45:00,13.96,13.97,13.96,13.96,21200.0,12.2384,12.2472,12.2384,12.2384,21200.0
2013-11-27 11:50:00,13.96,13.96,13.95,13.95,13200.0,12.2384,12.2384,12.2297,12.2297,13200.0
2013-11-27 11:55:00,13.95,13.95,13.94,13.95,32800.0,12.2297,12.2297,12.2209,12.2297,32800.0
2013-11-27 12:00:00,13.95,13.95,13.93,13.94,40400.0,12.2297,12.2297,12.2121,12.2209,40400.0
2013-11-27 12:05:00,13.94,13.94,13.94,13.94,6000.0,12.2209,12.2209,12.2209,12.2209,6000.0
2013-11-27 12:10:00,13.94,13.94,13.93,13.93,4800.0,12.2209,12.2209,12.2121,12.2121,4800.0
2013-11-27 12:15:00,13.93,13.95,13.93,13.94,14400.0,12.2121,12.2297,12.2121,12.2209,14400.0
2013-11-27 12:20:00,13.94,13.95,13.94,13.95,39200.0,12.2209,12.2297,12.2209,12.2297,39200.0
2013-11-27 12:25:00,13.95,13.95,13.94,13.94,8000.0,12.2297,12.2297,12.2209,12.2209,8000.0
2013-11-27 12:30:00,13.95,13.95,13.94,13.94,3600.0,12.2297,12.2297,12.2209,12.2209,3600.0
2013-11-27 12:35:00,13.94,13.94,13.93,13.94,18800.0,12.2209,12.2209,12.2121,12.2209,18800.0
2013-11-27 12:40:00,13.94,13.95,13.93,13.94,109200.0,12.2209,12.2297,12.2121,12.2209,109200.0
2013-11-27 12:45:00,13.94,13.95,13.94,13.95,66400.0,12.2209,12.2297,12.2209,12.2297,66400.0
2013-11-27 12:50:00,13.95,13.95,13.94,13.95,12400.0,12.2297,12.2297,12.2209,12.2297,12400.0
2013-11-27 12:55:00,13.95,13.95,13.94,13.94,18000.0,12.2297,12.2297,12.2209,12.2209,18000.0
2013-11-27 13:00:00,13.94,13.94,13.94,13.94,6800.0,12.2209,12.2209,12.2209,12.2209,6800.0
2013-11-27 13:05:00,13.94,13.95,13.94,13.95,28800.0,12.2209,12.2297,12.2209,12.2297,28800.0
2013-11-27 13:10:00,13.95,13.95,13.93,13.93,35200.0,12.2297,12.2297,12.2121,12.2121,35200.0
2013-11-27 13:15:00,13.93,13.93,13.91,13.92,18400.0,12.2121,12.2121,12.1946,12.2034,18400.0
2013-11-27 13:20:00,13.92,13.92,13.92,13.92,6000.0,12.2034,12.2034,12.2034,12.2034,6000.0
2013-11-27 13:25:00,13.91,13.91,13.91,13.91,8800.0,12.1946,12.1946,12.1946,12.1946,8800.0
2013-11-27 13:30:00,13.91,13.91,13.9,13.9,7600.0,12.1946,12.1946,12.1858,12.1858,7600.0
2013-11-27 13:35:00,13.9,13.9,13.9,13.9,6000.0,12.1858,12.1858,12.1858,12.1858,6000.0
2013-11-27 13:40:00,13.9,13.9,13.9,13.9,4000.0,12.1858,12.1858,12.1858,12.1858,4000.0
2013-11-27 13:45:00,13.9,13.9,13.9,13.9,4800.0,12.1858,12.1858,12.1858,12.1858,4800.0
2013-11-27 13:50:00,13.9,13.9,13.88,13.89,6000.0,12.1858,12.1858,12.1683,12.1771,6000.0
2013-11-27 13:55:00,13.89,13.89,13.88,13.88,6400.0,12.1771,12.1771,12.1683,12.1683,6400.0
2013-11-27 14:00:00,13.88,13.89,13.88,13.88,7200.0,12.1683,12.1771,12.1683,12.1683,7200.0
2013-11-27 14:05:00,13.88,13.88,13.87,13.87,8000.0,12.1683,12.1683,12.1595,12.1595,8000.0
2013-11-27 14:10:00,13.87,13.88,13.87,13.87,6400.0,12.1595,12.1683,12.1595,12.1595,6400.0
2013-11-27 14:15:00,13.87,13.87,13.86,13.86,9600.0,12.1595,12.1595,12.1508,12.1508,9600.0
2013-11-27 14:20:00,13.86,13.87,13.86,13.86,4400.0,12.1508,12.1595,12.1508,12.1508,4400.0
2013-11-27 14:25:00,13.86,13.86,13.86,13.86,9600.0,12.1508,12.1508,12.1508,12.1508,9600.0
2013-11-27 14:30:00,13.86,13.87,13.86,13.87,7600.0,12.1508,12.1595,12.1508,12.1595,7600.0
2013-11-27 14:35:00,13.87,13.87,13.86,13.86,13200.0,12.1595,12.1595,12.1508,12.1508,13200.0
2013-11-27 14:40:00,13.86,13.87,13.86,13.87,12800.0,12.1508,12.1595,12.1508,12.1595,12800.0
2013-11-27 14:45:00,13.87,13.87,13.87,13.87,11200.0,12.1595,12.1595,12.1595,12.1595,11200.0
2013-11-27 14:50:00,13.88,13.88,13.87,13.88,10000.0,12.1683,12.1683,12.1595,12.1683,10000.0
2013-11-27 14:55:00,13.88,13.88,13.88,13.88,4800.0,12.1683,12.1683,12.1683,12.1683,4800.0
2013-11-27 15:00:00,13.88,13.88,13.87,13.87,19600.0,12.1683,12.1683,12.1595,12.1595,19600.0
2013-11-27 15:05:00,13.87,13.87,13.87,13.87,6800.0,12.1595,12.1595,12.1595,12.1595,6800.0
2013-11-27 15:10:00,13.87,13.88,13.87,13.87,21600.0,12.1595,12.1683,12.1595,12.1595,21600.0
2013-11-27 15:15:00,13.88,13.88,13.86,13.86,18000.0,12.1683,12.1683,12.1508,12.1508,18000.0
2013-11-27 15:20:00,13.86,13.86,13.86,13.86,9200.0,12.1508,12.1508,12.1508,12.1508,9200.0
2013-11-27 15:25:00,13.86,13.87,13.86,13.87,20400.0,12.1508,12.1595,12.1508,12.1595,20400.0
2013-11-27 15:30:00,13.87,13.87,13.87,13.87,9200.0,12.1595,12.1595,12.1595,12.1595,9200.0
2013-11-27 15:35:00,13.87,13.87,13.86,13.86,26000.0,12.1595,12.1595,12.1508,12.1508,26000.0
2013-11-27 15:40:00,13.86,13.87,13.86,13.87,30800.0,12.1508,12.1595,12.1508,12.1595,30800.0
2013-11-27 15:45:00,13.87,13.87,13.86,13.87,42000.0,12.1595,12.1595,12.1508,12.1595,42000.0
2013-11-27 15:50:00,13.87,13.87,13.86,13.87,73600.0,12.1595,12.1595,12.1508,12.1595,73600.0
2013-11-27 15:55:00,13.87,13.87,13.86,13.86,90800.0,12.1595,12.1595,12.1508,12.1508,90800.0
2013-11-29 09:30:00,14.5,14.5,13.86,13.92,30800.0,12.7118,12.7118,12.1508,12.2034,30800.0
2013-11-29 09:35:00,13.91,13.94,13.9,13.94,9600.0,12.1946,12.2209,12.1858,12.2209,9600.0
2013-11-29 09:40:00,13.94,13.94,13.91,13.91,10400.0,12.2209,12.2209,12.1946,12.1946,10400.0
2013-11-29 09:45:00,13.93,13.93,13.9,13.92,18800.0,12.2121,12.2121,12.1858,12.2034,18800.0
2013-11-29 09:50:00,13.91,13.92,13.9,13.92,14400.0,12.1946,12.2034,12.1858,12.2034,14400.0
2013-11-29 09:55:00,13.92,13.92,13.89,13.89,11200.0,12.2034,12.2034,12.1771,12.1771,11200.0
2013-11-29 10:00:00,13.9,13.92,13.9,13.91,10800.0,12.1858,12.2034,12.1858,12.1946,10800.0
2013-11-29 10:05:00,13.9,13.91,13.88,13.89,18000.0,12.1858,12.1946,12.1683,12.1771,18000.0
2013-11-29 10:10:00,13.9,13.91,13.88,13.88,19200.0,12.1858,12.1946,12.1683,12.1683,19200.0
2013-11-29 10:15:00,13.88,13.88,13.88,13.88,1600.0,12.1683,12.1683,12.1683,12.1683,1600.0
2013-11-29 10:20:00,13.88,13.88,13.88,13.88,0.0,12.1683,12.1683,12.1683,12.1683,0.0
2013-11-29 10:25:00,13.9,13.9,13.88,13.89,8400.0,12.1858,12.1858,12.1683,12.1771,8400.0
2013-11-29 10:30:00,13.89,13.89,13.89,13.89,0.0,12.1771,12.1771,12.1771,12.1771,0.0
2013-11-29 10:35:00,13.9,13.9,13.88,13.88,4000.0,12.1858,12.1858,12.1683,12.1683,4000.0
2013-11-29 10:40:00,13.89,13.9,13.89,13.89,2000.0,12.1771,12.1858,12.1771,12.1771,2000.0
2013-11-29 10:45:00,13.89,13.9,13.89,13.9,6000.0,12.1771,12.1858,12.1771,12.1858,6000.0
2013-11-29 10:50:00,13.89,13.9,13.89,13.89,1600.0,12.1771,12.1858,12.1771,12.1771,1600.0
2013-11-29 10:55:00,13.89,13.9,13.89,13.9,4800.0,12.1771,12.1858,12.1771,12.1858,4800.0
2013-11-29 11:00:00,13.9,13.9,13.86,13.86,27200.0,12.1858,12.1858,12.1508,12.1508,27200.0
2013-11-29 11:05:00,13.86,13.87,13.86,13.87,2000.0,12.1508,12.1595,12.1508,12.1595,2000.0
2013-11-29 11:10:00,13.87,13.88,13.87,13.87,1600.0,12.1595,12.1683,12.1595,12.1595,1600.0
2013-11-29 11:15:00,13.88,13.88,13.87,13.88,6400.0,12.1683,12.1683,12.1595,12.1683,6400.0
2013-11-29 11:20:00,13.88,13.88,13.87,13.87,2000.0,12.1683,12.1683,12.1595,12.1595,2000.0
2013-11-29 11:25:00,13.86,13.87,13.86,13.87,1600.0,12.1508,12.1595,12.1508,12.1595,1600.0
2013-11-29 11:30:00,13.87,13.87,13.86,13.87,1600.0,12.1595,12.1595,12.1508,12.1595,1600.0
2013-11-29 11:35:00,13.87,13.87,13.86,13.86,9600.0,12.1595,12.1595,12.1508,12.1508,9600.0
2013-11-29 11:40:00,13.87,13.87,13.85,13.85,6800.0,12.1595,12.1595,12.142,12.142,6800.0
2013-11-29 11:45:00,13.85,13.85,13.85,13.85,3200.0,12.142,12.142,12.142,12.142,3200.0
2013-11-29 11:50:00,13.85,13.87,13.85,13.87,21200.0,12.142,12.1595,12.142,12.1595,21200.0
2013-11-29 11:55:00,13.87,13.87,13.86,13.87,2000.0,12.1595,12.1595,12.1508,12.1595,2000.0
2013-11-29 12:00:00,13.87,13.87,13.86,13.86,2400.0,12.1595,12.1595,12.1508,12.1508,2400.0
2013-11-29 12:05:00,13.86,13.86,13.85,13.86,4400.0,12.1508,12.1508,12.142,12.1508,4400.0
2013-11-29 12:10:00,13.86,13.86,13.85,13.86,7600.0,12.1508,12.1508,12.142,12.1508,7600.0
2013-11-29 12:15:00,13.86,13.87,13.86,13.87,8400.0,12.1508,12.1595,12.1508,12.1595,8400.0
2013-11-29 12:20:00,13.87,13.88,13.86,13.88,10000.0,12.1595,12.1683,12.1508,12.1683,10000.0
2013-11-29 12:25:00,13.87,13.88,13.87,13.88,7600.0,12.1595,12.1683,12.1595,12.1683,7600.0
2013-11-29 12:30:00,13.87,13.88,13.86,13.87,19200.0,12.1595,12.1683,12.1508,12.1595,19200.0
2013-11-29 12:35:00,13.87,13.88,13.87,13.88,2800.0,12.1595,12.1683,12.1595,12.1683,2800.0
2013-11-29 12:40:00,13.87,13.88,13.87,13.87,20000.0,12.1595,12.1683,12.1595,12.1595,20000.0
2013-11-29 12:45:00,13.87,13.88,13.85,13.85,19600.0,12.1595,12.1683,12.142,12.142,19600.0
2013-11-29 12:50:00,13.85,13.87,13.85,13.87,42400.0,12.142,12.1595,12.142,12.1595,42400.0
2013-11-29 12:55:00,13.87,13.88,13.87,13.88,74400.0,12.1595,12.1683,12.1595,12.1683,74400.0
2013-12-02 09:30:00,13.91,13.95,13.86,13.86,28800.0,12.1946,12.2297,12.1508,12.1508,28800.0
2013-12-02 09:35:00,13.88,13.88,13.86,13.86,1200.0,12.1683,12.1683,12.1508,12.1508,1200.0
2013-12-02 09:40:00,13.86,13.86,13.81,13.81,5200.0,12.1508,12.1508,12.1069,12.1069,5200.0
2013-12-02 09:45:00,13.81,13.84,13.81,13.81,13600.0,12.1069,12.1332,12.1069,12.1069,13600.0
2013-12-02 09:50:00,13.81,13.86,13.81,13.86,17600.0,12.1069,12.1508,12.1069,12.1508,17600.0
2013-12-02 09:55:00,13.86,13.87,13.83,13.83,16000.0,12.1508,12.1595,12.1245,12.1245,16000.0
2013-12-02 10:00:00,13.83,13.86,13.8,13.86,11600.0,12.1245,12.1508,12.0982,12.1508,11600.0
2013-12-02 10:05:00,13.86,13.86,13.85,13.85,17200.0,12.1508,12.1508,12.142,12.142,17200.0
2013-12-02 10:10:00,13.85,13.86,13.84,13.85,8800.0,12.142,12.1508,12.1332,12.142,8800.0
2013-12-02 10:15:00,13.85,13.85,13.85,13.85,3200.0,12.142,12.142,12.142,12.142,3200.0
2013-12-02 10:20:00,13.85,13.86,13.85,13.85,9200.0,12.142,12.1508,12.142,12.142,9200.0
2013-12-02 10:25:00,13.85,13.85,13.84,13.85,102800.0,12.142,12.142,12.1332,12.142,102800.0
2013-12-02 10:30:00,13.85,13.85,13.83,13.84,122000.0,12.142,12.142,12.1245,12.1332,122000.0
2013-12-02 10:35:00,13.84,13.86,13.84,13.85,18800.0,12.1332,12.1508,12.1332,12.142,18800.0
2013-12-02 10:40:00,13.86,13.87,13.86,13.87,17200.0,12.1508,12.1595,12.1508,12.1595,17200.0
2013-12-02 10:45:00,13.86,13.87,13.86,13.87,3600.0,12.1508,12.1595,12.1508,12.1595,3600.0
2013-12-02 10:50:00,13.87,13.88,13.87,13.87,82000.0,12.1595,12.1683,12.1595,12.1595,82000.0
2013-12-02 10:55:00,13.87,13.88,13.87,13.88,79600.0,12.1595,12.1683,12.1595,12.1683,79600.0
2013-12-02 11:00:00,13.88,13.9,13.88,13.89,13600.0,12.1683,12.1858,12.1683,12.1771,13600.0
2013-12-02 11:05:00,13.9,13.92,13.9,13.91,25600.0,12.1858,12.2034,12.1858,12.1946,25600.0
2013-12-02 11:10:00,13.91,13.92,13.91,13.91,9600.0,12.1946,12.2034,12.1946,12.1946,9600.0
2013-12-02 11:15:00,13.92,13.92,13.9,13.91,8000.0,12.2034,12.2034,12.1858,12.1946,8000.0
2013-12-02 11:20:00,13.91,13.92,13.91,13.91,3200.0,12.1946,12.2034,12.1946,12.1946,3200.0
2013-12-02 11:25:00,13.91,13.92,13.91,13.91,10400.0,12.1946,12.2034,12.1946,12.1946,10400.0
2013-12-02 11:30:00,13.91,13.91,13.9,13.91,7200.0,12.1946,12.1946,12.1858,12.1946,7200.0
2013-12-02 11:35:00,13.9,13.92,13.9,13.91,9200.0,12.1858,12.2034,12.1858,12.1946,9200.0
2013-12-02 11:40:00,13.91,13.91,13.91,13.91,6400.0,12.1946,12.1946,12.1946,12.1946,6400.0
2013-12-02 11:45:00,13.91,13.91,13.9,13.9,7200.0,12.1946,12.1946,12.1858,12.1858,7200.0
2013-12-02 11:50:00,13.91,13.92,13.9,13.91,82800.0,12.1946,12.2034,12.1858,12.1946,82800.0
2013-12-02 11:55:00,13.91,13.95,13.91,13.95,5600.0,12.1946,12.2297,12.1946,12.2297,5600.0
2013-12-02 12:00:00,13.95,13.95,13.94,13.94,16800.0,12.2297,12.2297,12.2209,12.2209,16800.0
2013-12-02 12:05:00,13.95,13.95,13.94,13.95,10000.0,12.2297,12.2297,12.2209,12.2297,10000.0
2013-12-02 12:10:00,13.95,13.95,13.95,13.95,400.0,12.2297,12.2297,12.2297,12.2297,400.0
2013-12-02 12:15:00,13.95,13.96,13.94,13.96,15200.0,12.2297,12.2384,12.2209,12.2384,15200.0
2013-12-02 12:20:00,13.96,13.97,13.96,13.96,12400.0,12.2384,12.2472,12.2384,12.2384,12400.0
2013-12-02 12:25:00,13.97,13.97,13.97,13.97,6400.0,12.2472,12.2472,12.2472,12.2472,6400.0
2013-12-02 12:30:00,13.97,13.97,13.97,13.97,5600.0,12.2472,12.2472,12.2472,12.2472,5600.0
2013-12-02 12:35:00,13.97,13.97,13.94,13.94,28000.0,12.2472,12.2472,12.2209,12.2209,28000.0
2013-12-02 12:40:00,13.94,13.94,13.92,13.92,18400.0,12.2209,12.2209,12.2034,12.2034,18400.0
2013-12-02 12:45:00,13.92,13.93,13.92,13.92,17600.0,12.2034,12.2121,12.2034,12.2034,17600.0
2013-12-02 12:50:00,13.93,13.94,13.93,13.93,9600.0,12.2121,12.2209,12.2121,12.2121,9600.0
2013-12-02 12:55:00,13.93,13.93,13.93,13.93,6800.0,12.2121,12.2121,12.2121,12.2121,6800.0
2013-12-02 13:00:00,13.93,13.93,13.92,13.93,8000.0,12.2121,12.2121,12.2034,12.2121,8000.0
2013-12-02 13:05:00,13.92,13.93,13.92,13.92,12000.0,12.2034,12.2121,12.2034,12.2034,12000.0
2013-12-02 13:10:00,13.92,13.92,13.91,13.91,4000.0,12.2034,12.2034,12.1946,12.1946,4000.0
2013-12-02 13:15:00,13.9,13.91,13.9,13.9,7600.0,12.1858,12.1946,12.1858,12.1858,7600.0
2013-12-02 13:20:00,13.9,13.91,13.9,13.91,13600.0,12.1858,12.1946,12.1858,12.1946,13600.0
2013-12-02 13:25:00,13.91,13.91,13.9,13.9,8800.0,12.1946,12.1946,12.1858,12.1858,8800.0
2013-12-02 13:30:00,13.9,13.9,13.9,13.9,12000.0,12.1858,12.1858,12.1858,12.1858,12000.0
2013-12-02 13:35:00,13.9,13.91,13.9,13.91,3200.0,12.1858,12.1946,12.1858,12.1946,3200.0
2013-12-02 13:40:00,13.91,13.91,13.9,13.9,77600.0,12.1946,12.1946,12.1858,12.1858,77600.0
2013-12-02 13:45:00,13.9,13.9,13.88,13.88,26400.0,12.1858,12.1858,12.1683,12.1683,26400.0
2013-12-02 13:50:00,13.88,13.88,13.88,13.88,5200.0,12.1683,12.1683,12.1683,12.1683,5200.0
2013-12-02 13:55:00,13.88,13.88,13.88,13.88,10400.0,12.1683,12.1683,12.1683,12.1683,10400.0
2013-12-02 14:00:00,13.88,13.89,13.88,13.89,13200.0,12.1683,12.1771,12.1683,12.1771,13200.0
2013-12-02 14:05:00,13.89,13.89,13.87,13.87,18400.0,12.1771,12.1771,12.1595,12.1595,18400.0
2013-12-02 14:10:00,13.87,13.87,13.86,13.86,8400.0,12.1595,12.1595,12.1508,12.1508,8400.0
2013-12-02 14:15:00,13.86,13.86,13.85,13.86,14400.0,12.1508,12.1508,12.142,12.1508,14400.0
2013-12-02 14:20:00,13.86,13.86,13.86,13.86,24800.0,12.1508,12.1508,12.1508,12.1508,24800.0
2013-12-02 14:25:00,13.87,13.87,13.87,13.87,8000.0,12.1595,12.1595,12.1595,12.1595,8000.0
2013-12-02 14:30:00,13.87,13.88,13.87,13.88,17600.0,12.1595,12.1683,12.1595,12.1683,17600.0
2013-12-02 14:35:00,13.88,13.91,13.88,13.9,66800.0,12.1683,12.1946,12.1683,12.1858,66800.0
2013-12-02 14:40:00,13.9,13.9,13.89,13.89,44000.0,12.1858,12.1858,12.1771,12.1771,44000.0
2013-12-02 14:45:00,13.89,13.9,13.88,13.89,22800.0,12.1771,12.1858,12.1683,12.1771,22800.0
2013-12-02 14:50:00,13.89,13.9,13.89,13.89,21200.0,12.1771,12.1858,12.1771,12.1771,21200.0
2013-12-02 14:55:00,13.89,13.9,13.89,13.89,8400.0,12.1771,12.1858,12.1771,12.1771,8400.0
2013-12-02 15:00:00,13.89,13.89,13.88,13.89,25600.0,12.1771,12.1771,12.1683,12.1771,25600.0
2013-12-02 15:05:00,13.88,13.88,13.88,13.88,14000.0,12.1683,12.1683,12.1683,12.1683,14000.0
2013-12-02 15:10:00,13.89,13.89,13.87,13.87,11200.0,12.1771,12.1771,12.1595,12.1595,11200.0
2013-12-02 15:15:00,13.87,13.88,13.87,13.88,20400.0,12.1595,12.1683,12.1595,12.1683,20400.0
2013-12-02 15:20:00,13.88,13.88,13.87,13.87,19200.0,12.1683,12.1683,12.1595,12.1595,19200.0
2013-12-02 15:25:00,13.87,13.87,13.84,13.85,23600.0,12.1595,12.1595,12.1332,12.142,23600.0
2013-12-02 15:30:00,13.85,13.86,13.84,13.85,31200.0,12.142,12.1508,12.1332,12.142,31200.0
2013-12-02 15:35:00,13.85,13.86,13.85,13.85,32000.0,12.142,12.1508,12.142,12.142,32000.0
2013-12-02 15:40:00,13.85,13.86,13.83,13.83,33600.0,12.142,12.1508,12.1245,12.1245,33600.0
2013-12-02 15:45:00,13.83,13.84,13.83,13.84,45600.0,12.1245,12.1332,12.1245,12.1332,45600.0
2013-12-02 15:50:00,13.84,13.84,13.81,13.82,50400.0,12.1332,12.1332,12.1069,12.1157,50400.0
2013-12-02 15:55:00,13.82,13.83,13.8,13.81,232400.0,12.1157,12.1245,12.0982,12.1069,232400.0
2013-12-03 09:30:00,13.75,13.85,13.74,13.79,21200.0,12.0543,12.142,12.0456,12.0894,21200.0
2013-12-03 09:35:00,13.79,13.79,13.78,13.78,1600.0,12.0894,12.0894,12.0806,12.0806,1600.0
2013-12-03 09:40:00,13.78,13.78,13.78,13.78,400.0,12.0806,12.0806,12.0806,12.0806,400.0
2013-12-03 09:45:00,13.79,13.79,13.78,13.78,3200.0,12.0894,12.0894,12.0806,12.0806,3200.0
2013-12-03 09:50:00,13.78,13.8,13.78,13.8,4800.0,12.0806,12.0982,12.0806,12.0982,4800.0
2013-12-03 09:55:00,13.8,13.8,13.79,13.79,4400.0,12.0982,12.0982,12.0894,12.0894,4400.0
2013-12-03 10:00:00,13.79,13.8,13.79,13.8,800.0,12.0894,12.0982,12.0894,12.0982,800.0
2013-12-03 10:05:00,13.8,13.8,13.79,13.8,3200.0,12.0982,12.0982,12.0894,12.0982,3200.0
2013-12-03 10:10:00,13.8,13.8,13.77,13.77,9200.0,12.0982,12.0982,12.0719,12.0719,9200.0
2013-12-03 10:15:00,13.78,13.78,13.78,13.78,1200.0,12.0806,12.0806,12.0806,12.0806,1200.0
2013-12-03 10:20:00,13.78,13.8,13.78,13.8,5200.0,12.0806,12.0982,12.0806,12.0982,5200.0
2013-12-03 10:25:00,13.79,13.79,13.77,13.78,42400.0,12.0894,12.0894,12.0719,12.0806,42400.0
2013-12-03 10:30:00,13.77,13.79,13.77,13.78,12000.0,12.0719,12.0894,12.0719,12.0806,12000.0
2013-12-03 10:35:00,13.78,13.8,13.77,13.78,94800.0,12.0806,12.0982,12.0719,12.0806,94800.0
2013-12-03 10:40:00,13.78,13.79,13.78,13.79,136800.0,12.0806,12.0894,12.0806,12.0894,136800.0
2013-12-03 10:45:00,13.8,13.8,13.79,13.8,4400.0,12.0982,12.0982,12.0894,12.0982,4400.0
2013-12-03 10:50:00,13.8,13.8,13.79,13.79,3600.0,12.0982,12.0982,12.0894,12.0894,3600.0
2013-12-03 10:55:00,13.8,13.8,13.78,13.78,4400.0,12.0982,12.0982,12.0806,12.0806,4400.0
2013-12-03 11:00:00,13.78,13.79,13.77,13.77,4000.0,12.0806,12.0894,12.0719,12.0719,4000.0
2013-12-03 11:05:00,13.77,13.77,13.76,13.76,9600.0,12.0719,12.0719,12.0631,12.0631,9600.0
2013-12-03 11:10:00,13.75,13.75,13.74,13.74,4000.0,12.0543,12.0543,12.0456,12.0456,4000.0
2013-12-03 11:15:00,13.74,13.74,13.71,13.71,18000.0,12.0456,12.0456,12.0193,12.0193,18000.0
2013-12-03 11:20:00,13.72,13.72,13.71,13.71,4800.0,12.028,12.028,12.0193,12.0193,4800.0
2013-12-03 11:25:00,13.71,13.71,13.69,13.7,34400.0,12.0193,12.0193,12.0017,12.0105,34400.0
2013-12-03 11:30:00,13.7,13.71,13.7,13.71,12800.0,12.0105,12.0193,12.0105,12.0193,12800.0
2013-12-03 11:35:00,13.71,13.71,13.7,13.7,2000.0,12.0193,12.0193,12.0105,12.0105,2000.0
2013-12-03 11:40:00,13.71,13.72,13.7,13.7,4400.0,12.0193,12.028,12.0105,12.0105,4400.0
2013-12-03 11:45:00,13.7,13.7,13.69,13.69,3200.0,12.0105,12.0105,12.0017,12.0017,3200.0
2013-12-03 11:50:00,13.68,13.69,13.68,13.69,12400.0,11.993,12.0017,11.993,12.0017,12400.0
2013-12-03 11:55:00,13.69,13.7,13.69,13.7,5200.0,12.0017,12.0105,12.0017,12.0105,5200.0
2013-12-03 12:00:00,13.7,13.71,13.7,13.71,3200.0,12.0105,12.0193,12.0105,12.0193,3200.0
2013-12-03 12:05:00,13.72,13.72,13.72,13.72,2400.0,12.028,12.028,12.028,12.028,2400.0
2013-12-03 12:10:00,13.73,13.73,13.72,13.72,4800.0,12.0368,12.0368,12.028,12.028,4800.0
2013-12-03 12:15:00,13.72,13.74,13.71,13.72,13600.0,12.028,12.0456,12.0193,12.028,13600.0
2013-12-03 12:20:00,13.72,13.72,13.71,13.72,9200.0,12.028,12.028,12.0193,12.028,9200.0
2013-12-03 12:25:00,13.72,13.72,13.72,13.72,6800.0,12.028,12.028,12.028,12.028,6800.0
2013-12-03 12:30:00,13.71,13.72,13.71,13.72,4000.0,12.0193,12.028,12.0193,12.028,4000.0
2013-12-03 12:35:00,13.72,13.73,13.72,13.72,10400.0,12.028,12.0368,12.028,12.028,10400.0
2013-12-03 12:40:00,13.73,13.73,13.7,13.71,104400.0,12.0368,12.0368,12.0105,12.0193,104400.0
2013-12-03 12:45:00,13.71,13.71,13.71,13.71,800.0,12.0193,12.0193,12.0193,12.0193,800.0
2013-12-03 12:50:00,13.71,13.71,13.71,13.71,2000.0,12.0193,12.0193,12.0193,12.0193,2000.0
2013-12-03 12:55:00,13.72,13.72,13.72,13.72,3600.0,12.028,12.028,12.028,12.028,3600.0
2013-12-03 13:00:00,13.72,13.72,13.71,13.71,5600.0,12.028,12.028,12.0193,12.0193,5600.0
2013-12-03 13:05:00,13.71,13.72,13.71,13.72,6400.0,12.0193,12.028,12.0193,12.028,6400.0
2013-12-03 13:10:00,13.71,13.71,13.7,13.7,5200.0,12.0193,12.0193,12.0105,12.0105,5200.0
2013-12-03 13:15:00,13.7,13.7,13.69,13.7,10000.0,12.0105,12.0105,12.0017,12.0105,10000.0
2013-12-03 13:20:00,13.7,13.7,13.69,13.69,8400.0,12.0105,12.0105,12.0017,12.0017,8400.0
2013-12-03 13:25:00,13.68,13.68,13.67,13.67,11200.0,11.993,11.993,11.9842,11.9842,11200.0
2013-12-03 13:30:00,13.67,13.67,13.67,13.67,7600.0,11.9842,11.9842,11.9842,11.9842,7600.0
2013-12-03 13:35:00,13.67,13.67,13.67,13.67,800.0,11.9842,11.9842,11.9842,11.9842,800.0
2013-12-03 13:40:00,13.68,13.68,13.67,13.67,6400.0,11.993,11.993,11.9842,11.9842,6400.0
2013-12-03 13:45:00,13.67,13.67,13.66,13.67,5600.0,11.9842,11.9842,11.9754,11.9842,5600.0
2013-12-03 13:50:00,13.67,13.67,13.67,13.67,800.0,11.9842,11.9842,11.9842,11.9842,800.0
2013-12-03 13:55:00,13.67,13.67,13.67,13.67,6000.0,11.9842,11.9842,11.9842,11.9842,6000.0
2013-12-03 14:00:00,13.66,13.67,13.66,13.66,5600.0,11.9754,11.9842,11.9754,11.9754,5600.0
2013-12-03 14:05:00,13.67,13.67,13.66,13.67,9200.0,11.9842,11.9842,11.9754,11.9842,9200.0
2013-12-03 14:10:00,13.67,13.67,13.67,13.67,5600.0,11.9842,11.9842,11.9842,11.9842,5600.0
2013-12-03 14:15:00,13.67,13.67,13.65,13.65,31600.0,11.9842,11.9842,11.9667,11.9667,31600.0
2013-12-03 14:20:00,13.65,13.65,13.65,13.65,4800.0,11.9667,11.9667,11.9667,11.9667,4800.0
2013-12-03 14:25:00,13.65,13.66,13.65,13.66,4800.0,11.9667,11.9754,11.9667,11.9754,4800.0
2013-12-03 14:30:00,13.66,13.67,13.65,13.67,17600.0,11.9754,11.9842,11.9667,11.9842,17600.0
2013-12-03 14:35:00,13.68,13.68,13.67,13.68,21600.0,11.993,11.993,11.9842,11.993,21600.0
2013-12-03 14:40:00,13.68,13.68,13.68,13.68,3600.0,11.993,11.993,11.993,11.993,3600.0
2013-12-03 14:45:00,13.68,13.7,13.68,13.7,25200.0,11.993,12.0105,11.993,12.0105,25200.0
2013-12-03 14:50:00,13.7,13.71,13.69,13.7,17200.0,12.0105,12.0193,12.0017,12.0105,17200.0
2013-12-03 14:55:00,13.7,13.7,13.69,13.69,12000.0,12.0105,12.0105,12.0017,12.0017,12000.0
2013-12-03 15:00:00,13.7,13.7,13.68,13.68,13200.0,12.0105,12.0105,11.993,11.993,13200.0
2013-12-03 15:05:00,13.69,13.69,13.68,13.68,8000.0,12.0017,12.0017,11.993,11.993,8000.0
2013-12-03 15:10:00,13.68,13.68,13.67,13.68,7600.0,11.993,11.993,11.9842,11.993,7600.0
2013-12-03 15:15:00,13.68,13.69,13.68,13.69,6000.0,11.993,12.0017,11.993,12.0017,6000.0
2013-12-03 15:20:00,13.69,13.69,13.67,13.68,19200.0,12.0017,12.0017,11.9842,11.993,19200.0
2013-12-03 15:25:00,13.68,13.68,13.67,13.67,22000.0,11.993,11.993,11.9842,11.9842,22000.0
2013-12-03 15:30:00,13.68,13.69,13.68,13.68,29200.0,11.993,12.0017,11.993,11.993,29200.0
2013-12-03 15:35:00,13.69,13.7,13.69,13.69,27600.0,12.0017,12.0105,12.0017,12.0017,27600.0
2013-12-03 15:40:00,13.69,13.7,13.69,13.7,25600.0,12.0017,12.0105,12.0017,12.0105,25600.0
2013-12-03 15:45:00,13.7,13.71,13.7,13.7,68000.0,12.0105,12.0193,12.0105,12.0105,68000.0
2013-12-03 15:50:00,13.7,13.71,13.69,13.69,71200.0,12.0105,12.0193,12.0017,12.0017,71200.0
2013-12-03 15:55:00,13.69,13.7,13.69,13.69,131200.0,12.0017,12.0105,12.0017,12.0017,131200.0
2013-12-04 09:30:00,13.67,13.67,13.64,13.67,19600.0,11.9842,11.9842,11.9579,11.9842,19600.0
2013-12-04 09:35:00,13.67,13.68,13.65,13.66,12000.0,11.9842,11.993,11.9667,11.9754,12000.0
2013-12-04 09:40:00,13.66,13.67,13.66,13.66,7200.0,11.9754,11.9842,11.9754,11.9754,7200.0
2013-12-04 09:45:00,13.66,13.67,13.66,13.67,4800.0,11.9754,11.9842,11.9754,11.9842,4800.0
2013-12-04 09:50:00,13.67,13.67,13.65,13.65,8000.0,11.9842,11.9842,11.9667,11.9667,8000.0
2013-12-04 09:55:00,13.64,13.65,13.63,13.65,7600.0,11.9579,11.9667,11.9491,11.9667,7600.0
2013-12-04 10:00:00,13.66,13.69,13.65,13.69,21600.0,11.9754,12.0017,11.9667,12.0017,21600.0
2013-12-04 10:05:00,13.7,13.71,13.7,13.7,11200.0,12.0105,12.0193,12.0105,12.0105,11200.0
2013-12-04 10:10:00,13.72,13.72,13.69,13.7,78000.0,12.028,12.028,12.0017,12.0105,78000.0
2013-12-04 10:15:00,13.7,13.72,13.7,13.7,12000.0,12.0105,12.028,12.0105,12.0105,12000.0
2013-12-04 10:20:00,13.7,13.71,13.7,13.71,22800.0,12.0105,12.0193,12.0105,12.0193,22800.0
2013-12-04 10:25:00,13.7,13.7,13.69,13.69,13600.0,12.0105,12.0105,12.0017,12.0017,13600.0
2013-12-04 10:30:00,13.69,13.7,13.69,13.7,10000.0,12.0017,12.0105,12.0017,12.0105,10000.0
2013-12-04 10:35:00,13.7,13.71,13.69,13.69,20800.0,12.0105,12.0193,12.0017,12.0017,20800.0
2013-12-04 10:40:00,13.7,13.71,13.69,13.69,3200.0,12.0105,12.0193,12.0017,12.0017,3200.0
2013-12-04 10:45:00,13.69,13.69,13.69,13.69,2000.0,12.0017,12.0017,12.0017,12.0017,2000.0
2013-12-04 10:50:00,13.69,13.7,13.69,13.69,4400.0,12.0017,12.0105,12.0017,12.0017,4400.0
2013-12-04 10:55:00,13.7,13.7,13.69,13.69,11200.0,12.0105,12.0105,12.0017,12.0017,11200.0
2013-12-04 11:00:00,13.69,13.69,13.68,13.69,5600.0,12.0017,12.0017,11.993,12.0017,5600.0
2013-12-04 11:05:00,13.68,13.69,13.68,13.68,17600.0,11.993,12.0017,11.993,11.993,17600.0
2013-12-04 11:10:00,13.68,13.68,13.67,13.67,6800.0,11.993,11.993,11.9842,11.9842,6800.0
2013-12-04 11:15:00,13.68,13.68,13.66,13.67,4000.0,11.993,11.993,11.9754,11.9842,4000.0
2013-12-04 11:20:00,13.67,13.67,13.66,13.66,4000.0,11.9842,11.9842,11.9754,11.9754,4000.0
2013-12-04 11:25:00,13.67,13.67,13.65,13.66,10400.0,11.9842,11.9842,11.9667,11.9754,10400.0
2013-12-04 11:30:00,13.66,13.67,13.65,13.66,10400.0,11.9754,11.9842,11.9667,11.9754,10400.0
2013-12-04 11:35:00,13.65,13.66,13.65,13.65,12000.0,11.9667,11.9754,11.9667,11.9667,12000.0
2013-12-04 11:40:00,13.65,13.65,13.64,13.65,6000.0,11.9667,11.9667,11.9579,11.9667,6000.0
2013-12-04 11:45:00,13.65,13.65,13.64,13.64,7200.0,11.9667,11.9667,11.9579,11.9579,7200.0
2013-12-04 11:50:00,13.64,13.65,13.63,13.65,10400.0,11.9579,11.9667,11.9491,11.9667,10400.0
2013-12-04 11:55:00,13.65,13.65,13.64,13.65,8400.0,11.9667,11.9667,11.9579,11.9667,8400.0
2013-12-04 12:00:00,13.65,13.65,13.61,13.62,20400.0,11.9667,11.9667,11.9316,11.9404,20400.0
2013-12-04 12:05:00,13.62,13.63,13.62,13.62,10400.0,11.9404,11.9491,11.9404,11.9404,10400.0
2013-12-04 12:10:00,13.62,13.62,13.61,13.61,8000.0,11.9404,11.9404,11.9316,11.9316,8000.0
2013-12-04 12:15:00,13.61,13.61,13.6,13.61,6400.0,11.9316,11.9316,11.9228,11.9316,6400.0
2013-12-04 12:20:00,13.6,13.6,13.59,13.59,13200.0,11.9228,11.9228,11.9141,11.9141,13200.0
2013-12-04 12:25:00,13.59,13.6,13.59,13.59,4000.0,11.9141,11.9228,11.9141,11.9141,4000.0
2013-12-04 12:30:00,13.59,13.61,13.59,13.6,51600.0,11.9141,11.9316,11.9141,11.9228,51600.0
2013-12-04 12:35:00,13.61,13.63,13.6,13.61,72800.0,11.9316,11.9491,11.9228,11.9316,72800.0
2013-12-04 12:40:00,13.61,13.61,13.59,13.6,12000.0,11.9316,11.9316,11.9141,11.9228,12000.0
2013-12-04 12:45:00,13.59,13.6,13.59,13.59,9200.0,11.9141,11.9228,11.9141,11.9141,9200.0
2013-12-04 12:50:00,13.59,13.59,13.59,13.59,3600.0,11.9141,11.9141,11.9141,11.9141,3600.0
2013-12-04 12:55:00,13.59,13.59,13.58,13.58,5600.0,11.9141,11.9141,11.9053,11.9053,5600.0
2013-12-04 13:00:00,13.58,13.59,13.58,13.58,5200.0,11.9053,11.9141,11.9053,11.9053,5200.0
2013-12-04 13:05:00,13.58,13.58,13.56,13.57,14000.0,11.9053,11.9053,11.8878,11.8965,14000.0
2013-12-04 13:10:00,13.57,13.57,13.55,13.56,16400.0,11.8965,11.8965,11.879,11.8878,16400.0
2013-12-04 13:15:00,13.55,13.56,13.54,13.54,7200.0,11.879,11.8878,11.8702,11.8702,7200.0
2013-12-04 13:20:00,13.54,13.54,13.51,13.52,14000.0,11.8702,11.8702,11.8439,11.8527,14000.0
2013-12-04 13:25:00,13.51,13.51,13.51,13.51,10000.0,11.8439,11.8439,11.8439,11.8439,10000.0
2013-12-04 13:30:00,13.5,13.5,13.46,13.47,14000.0,11.8352,11.8352,11.8001,11.8089,14000.0
2013-12-04 13:35:00,13.48,13.5,13.48,13.49,4000.0,11.8176,11.8352,11.8176,11.8264,4000.0
2013-12-04 13:40:00,13.49,13.5,13.49,13.5,4800.0,11.8264,11.8352,11.8264,11.8352,4800.0
2013-12-04 13:45:00,13.5,13.51,13.5,13.5,3600.0,11.8352,11.8439,11.8352,11.8352,3600.0
2013-12-04 13:50:00,13.5,13.5,13.49,13.5,13200.0,11.8352,11.8352,11.8264,11.8352,13200.0
2013-12-04 13:55:00,13.51,13.51,13.5,13.5,10000.0,11.8439,11.8439,11.8352,11.8352,10000.0
2013-12-04 14:00:00,13.5,13.52,13.5,13.52,10800.0,11.8352,11.8527,11.8352,11.8527,10800.0
2013-12-04 14:05:00,13.52,13.53,13.51,13.52,12000.0,11.8527,11.8615,11.8439,11.8527,12000.0
2013-12-04 14:10:00,13.52,13.54,13.52,13.54,9200.0,11.8527,11.8702,11.8527,11.8702,9200.0
2013-12-04 14:15:00,13.54,13.54,13.53,13.54,17200.0,11.8702,11.8702,11.8615,11.8702,17200.0
2013-12-04 14:20:00,13.54,13.54,13.53,13.53,16000.0,11.8702,11.8702,11.8615,11.8615,16000.0
2013-12-04 14:25:00,13.53,13.53,13.53,13.53,20800.0,11.8615,11.8615,11.8615,11.8615,20800.0
2013-12-04 14:30:00,13.53,13.54,13.53,13.53,18000.0,11.8615,11.8702,11.8615,11.8615,18000.0
2013-12-04 14:35:00,13.53,13.55,13.53,13.55,21600.0,11.8615,11.879,11.8615,11.879,21600.0
2013-12-04 14:40:00,13.55,13.55,13.54,13.55,13600.0,11.879,11.879,11.8702,11.879,13600.0
2013-12-04 14:45:00,13.55,13.56,13.55,13.56,19600.0,11.879,11.8878,11.879,11.8878,19600.0
2013-12-04 14:50:00,13.56,13.58,13.56,13.57,22000.0,11.8878,11.9053,11.8878,11.8965,22000.0
2013-12-04 14:55:00,13.57,13.57,13.56,13.56,16400.0,11.8965,11.8965,11.8878,11.8878,16400.0
2013-12-04 15:00:00,13.56,13.56,13.53,13.53,19600.0,11.8878,11.8878,11.8615,11.8615,19600.0
2013-12-04 15:05:00,13.53,13.54,13.53,13.54,16000.0,11.8615,11.8702,11.8615,11.8702,16000.0
2013-12-04 15:10:00,13.54,13.55,13.54,13.54,20800.0,11.8702,11.879,11.8702,11.8702,20800.0
2013-12-04 15:15:00,13.54,13.58,13.54,13.58,21600.0,11.8702,11.9053,11.8702,11.9053,21600.0
2013-12-04 15:20:00,13.58,13.58,13.57,13.58,20800.0,11.9053,11.9053,11.8965,11.9053,20800.0
2013-12-04 15:25:00,13.58,13.58,13.58,13.58,24400.0,11.9053,11.9053,11.9053,11.9053,24400.0
2013-12-04 15:30:00,13.58,13.59,13.56,13.58,44000.0,11.9053,11.9141,11.8878,11.9053,44000.0
2013-12-04 15:35:00,13.58,13.6,13.57,13.59,43600.0,11.9053,11.9228,11.8965,11.9141,43600.0
2013-12-04 15:40:00,13.59,13.61,13.59,13.6,33600.0,11.9141,11.9316,11.9141,11.9228,33600.0
2013-12-04 15:45:00,13.6,13.61,13.6,13.6,46400.0,11.9228,11.9316,11.9228,11.9228,46400.0
2013-12-04 15:50:00,13.6,13.61,13.59,13.6,84000.0,11.9228,11.9316,11.9141,11.9228,84000.0
2013-12-04 15:55:00,13.6,13.6,13.58,13.58,90400.0,11.9228,11.9228,11.9053,11.9053,90400.0
2013-12-05 09:30:00,13.6,13.62,13.59,13.6,18800.0,11.9228,11.9404,11.9141,11.9228,18800.0
2013-12-05 09:35:00,13.6,13.6,13.57,13.58,10000.0,11.9228,11.9228,11.8965,11.9053,10000.0
2013-12-05 09:40:00,13.59,13.6,13.56,13.56,13600.0,11.9141,11.9228,11.8878,11.8878,13600.0
2013-12-05 09:45:00,13.55,13.56,13.54,13.56,14400.0,11.879,11.8878,11.8702,11.8878,14400.0
2013-12-05 09:50:00,13.58,13.58,13.57,13.58,11600.0,11.9053,11.9053,11.8965,11.9053,11600.0
2013-12-05 09:55:00,13.58,13.6,13.58,13.59,6400.0,11.9053,11.9228,11.9053,11.9141,6400.0
2013-12-05 10:00:00,13.59,13.61,13.59,13.61,69600.0,11.9141,11.9316,11.9141,11.9316,69600.0
2013-12-05 10:05:00,13.61,13.62,13.6,13.62,66000.0,11.9316,11.9404,11.9228,11.9404,66000.0
2013-12-05 10:10:00,13.62,13.62,13.6,13.6,19200.0,11.9404,11.9404,11.9228,11.9228,19200.0
2013-12-05 10:15:00,13.6,13.6,13.58,13.6,7600.0,11.9228,11.9228,11.9053,11.9228,7600.0
2013-12-05 10:20:00,13.6,13.6,13.58,13.58,8800.0,11.9228,11.9228,11.9053,11.9053,8800.0
2013-12-05 10:25:00,13.58,13.58,13.57,13.57,6000.0,11.9053,11.9053,11.8965,11.8965,6000.0
2013-12-05 10:30:00,13.57,13.58,13.56,13.57,12400.0,11.8965,11.9053,11.8878,11.8965,12400.0
2013-12-05 10:35:00,13.57,13.57,13.55,13.55,10800.0,11.8965,11.8965,11.879,11.879,10800.0
2013-12-05 10:40:00,13.55,13.56,13.53,13.53,20400.0,11.879,11.8878,11.8615,11.8615,20400.0
2013-12-05 10:45:00,13.53,13.53,13.52,13.53,24400.0,11.8615,11.8615,11.8527,11.8615,24400.0
2013-12-05 10:50:00,13.54,13.54,13.53,13.53,12400.0,11.8702,11.8702,11.8615,11.8615,12400.0
2013-12-05 10:55:00,13.53,13.54,13.52,13.53,12000.0,11.8615,11.8702,11.8527,11.8615,12000.0
2013-12-05 11:00:00,13.53,13.55,13.52,13.55,13200.0,11.8615,11.879,11.8527,11.879,13200.0
2013-12-05 11:05:00,13.56,13.56,13.56,13.56,12800.0,11.8878,11.8878,11.8878,11.8878,12800.0
2013-12-05 11:10:00,13.56,13.58,13.56,13.58,11600.0,11.8878,11.9053,11.8878,11.9053,11600.0
2013-12-05 11:15:00,13.58,13.59,13.58,13.59,16800.0,11.9053,11.9141,11.9053,11.9141,16800.0
2013-12-05 11:20:00,13.59,13.6,13.59,13.6,16000.0,11.9141,11.9228,11.9141,11.9228,16000.0
2013-12-05 11:25:00,13.59,13.59,13.58,13.58,10800.0,11.9141,11.9141,11.9053,11.9053,10800.0
2013-12-05 11:30:00,13.57,13.58,13.57,13.58,6800.0,11.8965,11.9053,11.8965,11.9053,6800.0
2013-12-05 11:35:00,13.58,13.59,13.58,13.59,13600.0,11.9053,11.9141,11.9053,11.9141,13600.0
2013-12-05 11:40:00,13.59,13.59,13.58,13.58,15200.0,11.9141,11.9141,11.9053,11.9053,15200.0
2013-12-05 11:45:00,13.58,13.58,13.56,13.56,9200.0,11.9053,11.9053,11.8878,11.8878,9200.0
2013-12-05 11:50:00,13.56,13.58,13.56,13.57,22800.0,11.8878,11.9053,11.8878,11.8965,22800.0
2013-12-05 11:55:00,13.57,13.57,13.56,13.56,9200.0,11.8965,11.8965,11.8878,11.8878,9200.0
2013-12-05 12:00:00,13.56,13.56,13.56,13.56,11600.0,11.8878,11.8878,11.8878,11.8878,11600.0
2013-12-05 12:05:00,13.56,13.57,13.56,13.56,18400.0,11.8878,11.8965,11.8878,11.8878,18400.0
2013-12-05 12:10:00,13.56,13.56,13.55,13.56,10800.0,11.8878,11.8878,11.879,11.8878,10800.0
2013-12-05 12:15:00,13.56,13.56,13.56,13.56,7600.0,11.8878,11.8878,11.8878,11.8878,7600.0
2013-12-05 12:20:00,13.56,13.57,13.56,13.56,8400.0,11.8878,11.8965,11.8878,11.8878,8400.0
2013-12-05 12:25:00,13.56,13.57,13.56,13.56,14000.0,11.8878,11.8965,11.8878,11.8878,14000.0
2013-12-05 12:30:00,13.56,13.56,13.55,13.55,51600.0,11.8878,11.8878,11.879,11.879,51600.0
2013-12-05 12:35:00,13.55,13.56,13.55,13.56,10800.0,11.879,11.8878,11.879,11.8878,10800.0
2013-12-05 12:40:00,13.56,13.58,13.56,13.58,6400.0,11.8878,11.9053,11.8878,11.9053,6400.0
2013-12-05 12:45:00,13.58,13.58,13.58,13.58,11600.0,11.9053,11.9053,11.9053,11.9053,11600.0
2013-12-05 12:50:00,13.58,13.58,13.57,13.57,7200.0,11.9053,11.9053,11.8965,11.8965,7200.0
2013-12-05 12:55:00,13.57,13.58,13.57,13.58,5200.0,11.8965,11.9053,11.8965,11.9053,5200.0
2013-12-05 13:00:00,13.58,13.58,13.57,13.57,8000.0,11.9053,11.9053,11.8965,11.8965,8000.0
2013-12-05 13:05:00,13.57,13.58,13.56,13.56,9600.0,11.8965,11.9053,11.8878,11.8878,9600.0
2013-12-05 13:10:00,13.56,13.57,13.55,13.56,17200.0,11.8878,11.8965,11.879,11.8878,17200.0
2013-12-05 13:15:00,13.55,13.55,13.53,13.54,13600.0,11.879,11.879,11.8615,11.8702,13600.0
2013-12-05 13:20:00,13.54,13.54,13.53,13.54,5600.0,11.8702,11.8702,11.8615,11.8702,5600.0
2013-12-05 13:25:00,13.53,13.53,13.52,13.53,14400.0,11.8615,11.8615,11.8527,11.8615,14400.0
2013-12-05 13:30:00,13.53,13.53,13.53,13.53,3600.0,11.8615,11.8615,11.8615,11.8615,3600.0
2013-12-05 13:35:00,13.53,13.53,13.52,13.53,8000.0,11.8615,11.8615,11.8527,11.8615,8000.0
2013-12-05 13:40:00,13.53,13.53,13.52,13.52,12800.0,11.8615,11.8615,11.8527,11.8527,12800.0
2013-12-05 13:45:00,13.52,13.52,13.51,13.52,7600.0,11.8527,11.8527,11.8439,11.8527,7600.0
2013-12-05 13:50:00,13.52,13.53,13.52,13.53,12400.0,11.8527,11.8615,11.8527,11.8615,12400.0
2013-12-05 13:55:00,13.53,13.53,13.52,13.52,14800.0,11.8615,11.8615,11.8527,11.8527,14800.0
2013-12-05 14:00:00,13.52,13.53,13.52,13.52,15200.0,11.8527,11.8615,11.8527,11.8527,15200.0
2013-12-05 14:05:00,13.53,13.53,13.52,13.52,33200.0,11.8615,11.8615,11.8527,11.8527,33200.0
2013-12-05 14:10:00,13.52,13.52,13.51,13.51,13600.0,11.8527,11.8527,11.8439,11.8439,13600.0
2013-12-05 14:15:00,13.51,13.52,13.51,13.52,12400.0,11.8439,11.8527,11.8439,11.8527,12400.0
2013-12-05 14:20:00,13.52,13.53,13.52,13.52,10400.0,11.8527,11.8615,11.8527,11.8527,10400.0
2013-12-05 14:25:00,13.52,13.53,13.51,13.53,8800.0,11.8527,11.8615,11.8439,11.8615,8800.0
2013-12-05 14:30:00,13.53,13.53,13.52,13.52,12800.0,11.8615,11.8615,11.8527,11.8527,12800.0
2013-12-05 14:35:00,13.52,13.52,13.51,13.51,14000.0,11.8527,11.8527,11.8439,11.8439,14000.0
2013-12-05 14:40:00,13.51,13.51,13.49,13.49,22400.0,11.8439,11.8439,11.8264,11.8264,22400.0
2013-12-05 14:45:00,13.49,13.5,13.48,13.5,33600.0,11.8264,11.8352,11.8176,11.8352,33600.0
2013-12-05 14:50:00,13.5,13.51,13.49,13.5,22800.0,11.8352,11.8439,11.8264,11.8352,22800.0
2013-12-05 14:55:00,13.5,13.5,13.49,13.49,14800.0,11.8352,11.8352,11.8264,11.8264,14800.0
2013-12-05 15:00:00,13.5,13.51,13.5,13.5,25600.0,11.8352,11.8439,11.8352,11.8352,25600.0
2013-12-05 15:05:00,13.5,13.51,13.5,13.51,13600.0,11.8352,11.8439,11.8352,11.8439,13600.0
2013-12-05 15:10:00,13.51,13.52,13.51,13.52,20400.0,11.8439,11.8527,11.8439,11.8527,20400.0
2013-12-05 15:15:00,13.52,13.52,13.51,13.51,21200.0,11.8527,11.8527,11.8439,11.8439,21200.0
2013-12-05 15:20:00,13.51,13.51,13.49,13.49,38000.0,11.8439,11.8439,11.8264,11.8264,38000.0
2013-12-05 15:25:00,13.49,13.49,13.47,13.47,54000.0,11.8264,11.8264,11.8089,11.8089,54000.0
2013-12-05 15:30:00,13.47,13.49,13.47,13.49,124400.0,11.8089,11.8264,11.8089,11.8264,124400.0
2013-12-05 15:35:00,13.49,13.5,13.49,13.5,66800.0,11.8264,11.8352,11.8264,11.8352,66800.0
2013-12-05 15:40:00,13.49,13.49,13.47,13.47,60400.0,11.8264,11.8264,11.8089,11.8089,60400.0
2013-12-05 15:45:00,13.47,13.47,13.47,13.47,55600.0,11.8089,11.8089,11.8089,11.8089,55600.0
2013-12-05 15:50:00,13.47,13.47,13.46,13.47,197600.0,11.8089,11.8089,11.8001,11.8089,197600.0
2013-12-05 15:55:00,13.47,13.47,13.46,13.46,245600.0,11.8089,11.8089,11.8001,11.8001,245600.0
2013-12-06 09:30:00,13.76,13.76,13.61,13.68,42400.0,12.0631,12.0631,11.9316,11.993,42400.0
2013-12-06 09:35:00,13.67,13.67,13.61,13.62,11600.0,11.9842,11.9842,11.9316,11.9404,11600.0
2013-12-06 09:40:00,13.61,13.63,13.61,13.62,6800.0,11.9316,11.9491,11.9316,11.9404,6800.0
2013-12-06 09:45:00,13.63,13.66,13.63,13.65,26800.0,11.9491,11.9754,11.9491,11.9667,26800.0
2013-12-06 09:50:00,13.65,13.68,13.65,13.68,17200.0,11.9667,11.993,11.9667,11.993,17200.0
2013-12-06 09:55:00,13.67,13.69,13.63,13.63,18000.0,11.9842,12.0017,11.9491,11.9491,18000.0
2013-12-06 10:00:00,13.63,13.67,13.63,13.65,21600.0,11.9491,11.9842,11.9491,11.9667,21600.0
2013-12-06 10:05:00,13.65,13.66,13.65,13.66,8800.0,11.9667,11.9754,11.9667,11.9754,8800.0
2013-12-06 10:10:00,13.66,13.7,13.65,13.69,124400.0,11.9754,12.0105,11.9667,12.0017,124400.0
2013-12-06 10:15:00,13.7,13.7,13.67,13.68,20400.0,12.0105,12.0105,11.9842,11.993,20400.0
2013-12-06 10:20:00,13.68,13.68,13.65,13.67,46800.0,11.993,11.993,11.9667,11.9842,46800.0
2013-12-06 10:25:00,13.67,13.69,13.66,13.66,27200.0,11.9842,12.0017,11.9754,11.9754,27200.0
2013-12-06 10:30:00,13.65,13.66,13.65,13.65,6400.0,11.9667,11.9754,11.9667,11.9667,6400.0
2013-12-06 10:35:00,13.65,13.67,13.65,13.66,30000.0,11.9667,11.9842,11.9667,11.9754,30000.0
2013-12-06 10:40:00,13.66,13.67,13.65,13.65,20400.0,11.9754,11.9842,11.9667,11.9667,20400.0
2013-12-06 10:45:00,13.66,13.66,13.65,13.66,7200.0,11.9754,11.9754,11.9667,11.9754,7200.0
2013-12-06 10:50:00,13.66,13.66,13.64,13.64,28400.0,11.9754,11.9754,11.9579,11.9579,28400.0
2013-12-06 10:55:00,13.64,13.65,13.64,13.65,19600.0,11.9579,11.9667,11.9579,11.9667,19600.0
2013-12-06 11:00:00,13.64,13.66,13.64,13.65,23200.0,11.9579,11.9754,11.9579,11.9667,23200.0
2013-12-06 11:05:00,13.65,13.66,13.65,13.65,23600.0,11.9667,11.9754,11.9667,11.9667,23600.0
2013-12-06 11:10:00,13.65,13.66,13.65,13.65,11600.0,11.9667,11.9754,11.9667,11.9667,11600.0
2013-12-06 11:15:00,13.65,13.65,13.63,13.63,18400.0,11.9667,11.9667,11.9491,11.9491,18400.0
2013-12-06 11:20:00,13.63,13.64,13.63,13.64,5200.0,11.9491,11.9579,11.9491,11.9579,5200.0
2013-12-06 11:25:00,13.65,13.65,13.65,13.65,14800.0,11.9667,11.9667,11.9667,11.9667,14800.0
2013-12-06 11:30:00,13.65,13.66,13.65,13.66,20000.0,11.9667,11.9754,11.9667,11.9754,20000.0
2013-12-06 11:35:00,13.66,13.66,13.65,13.66,4800.0,11.9754,11.9754,11.9667,11.9754,4800.0
2013-12-06 11:40:00,13.66,13.66,13.65,13.66,6000.0,11.9754,11.9754,11.9667,11.9754,6000.0
2013-12-06 11:45:00,13.65,13.65,13.65,13.65,14400.0,11.9667,11.9667,11.9667,11.9667,14400.0
2013-12-06 11:50:00,13.65,13.65,13.64,13.64,7200.0,11.9667,11.9667,11.9579,11.9579,7200.0
2013-12-06 11:55:00,13.64,13.64,13.64,13.64,16400.0,11.9579,11.9579,11.9579,11.9579,16400.0
2013-12-06 12:00:00,13.65,13.66,13.65,13.65,5200.0,11.9667,11.9754,11.9667,11.9667,5200.0
2013-12-06 12:05:00,13.65,13.66,13.65,13.65,9200.0,11.9667,11.9754,11.9667,11.9667,9200.0
2013-12-06 12:10:00,13.64,13.66,13.64,13.66,12800.0,11.9579,11.9754,11.9579,11.9754,12800.0
2013-12-06 12:15:00,13.65,13.66,13.65,13.66,4800.0,11.9667,11.9754,11.9667,11.9754,4800.0
2013-12-06 12:20:00,13.66,13.66,13.65,13.65,8000.0,11.9754,11.9754,11.9667,11.9667,8000.0
2013-12-06 12:25:00,13.65,13.65,13.64,13.65,6000.0,11.9667,11.9667,11.9579,11.9667,6000.0
2013-12-06 12:30:00,13.64,13.66,13.64,13.65,8000.0,11.9579,11.9754,11.9579,11.9667,8000.0
2013-12-06 12:35:00,13.65,13.67,13.65,13.67,14000.0,11.9667,11.9842,11.9667,11.9842,14000.0
2013-12-06 12:40:00,13.67,13.68,13.67,13.68,16000.0,11.9842,11.993,11.9842,11.993,16000.0
2013-12-06 12:45:00,13.68,13.68,13.68,13.68,4800.0,11.993,11.993,11.993,11.993,4800.0
2013-12-06 12:50:00,13.68,13.68,13.68,13.68,3200.0,11.993,11.993,11.993,11.993,3200.0
2013-12-06 12:55:00,13.68,13.69,13.68,13.68,15600.0,11.993,12.0017,11.993,11.993,15600.0
2013-12-06 13:00:00,13.68,13.68,13.67,13.67,18800.0,11.993,11.993,11.9842,11.9842,18800.0
2013-12-06 13:05:00,13.68,13.69,13.68,13.68,6400.0,11.993,12.0017,11.993,11.993,6400.0
2013-12-06 13:10:00,13.68,13.68,13.67,13.67,12000.0,11.993,11.993,11.9842,11.9842,12000.0
2013-12-06 13:15:00,13.67,13.69,13.67,13.68,14000.0,11.9842,12.0017,11.9842,11.993,14000.0
2013-12-06 13:20:00,13.68,13.69,13.68,13.68,4800.0,11.993,12.0017,11.993,11.993,4800.0
2013-12-06 13:25:00,13.68,13.68,13.68,13.68,10400.0,11.993,11.993,11.993,11.993,10400.0
2013-12-06 13:30:00,13.68,13.69,13.68,13.68,13600.0,11.993,12.0017,11.993,11.993,13600.0
2013-12-06 13:35:00,13.68,13.7,13.68,13.69,22800.0,11.993,12.0105,11.993,12.0017,22800.0
2013-12-06 13:40:00,13.69,13.72,13.69,13.72,11200.0,12.0017,12.028,12.0017,12.028,11200.0
2013-12-06 13:45:00,13.71,13.71,13.71,13.71,2000.0,12.0193,12.0193,12.0193,12.0193,2000.0
2013-12-06 13:50:00,13.71,13.71,13.69,13.69,17600.0,12.0193,12.0193,12.0017,12.0017,17600.0
2013-12-06 13:55:00,13.7,13.7,13.68,13.68,6400.0,12.0105,12.0105,11.993,11.993,6400.0
2013-12-06 14:00:00,13.68,13.69,13.68,13.68,14400.0,11.993,12.0017,11.993,11.993,14400.0
2013-12-06 14:05:00,13.68,13.71,13.68,13.7,152000.0,11.993,12.0193,11.993,12.0105,152000.0
2013-12-06 14:10:00,13.7,13.7,13.69,13.69,8800.0,12.0105,12.0105,12.0017,12.0017,8800.0
2013-12-06 14:15:00,13.69,13.7,13.67,13.67,10800.0,12.0017,12.0105,11.9842,11.9842,10800.0
2013-12-06 14:20:00,13.67,13.67,13.67,13.67,10800.0,11.9842,11.9842,11.9842,11.9842,10800.0
2013-12-06 14:25:00,13.67,13.67,13.66,13.66,15600.0,11.9842,11.9842,11.9754,11.9754,15600.0
2013-12-06 14:30:00,13.66,13.68,13.66,13.68,19200.0,11.9754,11.993,11.9754,11.993,19200.0
2013-12-06 14:35:00,13.67,13.68,13.67,13.67,12400.0,11.9842,11.993,11.9842,11.9842,12400.0
2013-12-06 14:40:00,13.67,13.69,13.66,13.69,535200.0,11.9842,12.0017,11.9754,12.0017,535200.0
2013-12-06 14:45:00,13.69,13.69,13.68,13.68,20800.0,12.0017,12.0017,11.993,11.993,20800.0
2013-12-06 14:50:00,13.68,13.68,13.67,13.67,30000.0,11.993,11.993,11.9842,11.9842,30000.0
2013-12-06 14:55:00,13.68,13.68,13.67,13.67,9600.0,11.993,11.993,11.9842,11.9842,9600.0
2013-12-06 15:00:00,13.67,13.69,13.67,13.69,132800.0,11.9842,12.0017,11.9842,12.0017,132800.0
2013-12-06 15:05:00,13.69,13.71,13.69,13.71,27200.0,12.0017,12.0193,12.0017,12.0193,27200.0
2013-12-06 15:10:00,13.71,13.72,13.71,13.72,31200.0,12.0193,12.028,12.0193,12.028,31200.0
2013-12-06 15:15:00,13.72,13.72,13.71,13.71,25200.0,12.028,12.028,12.0193,12.0193,25200.0
2013-12-06 15:20:00,13.71,13.72,13.69,13.69,127600.0,12.0193,12.028,12.0017,12.0017,127600.0
2013-12-06 15:25:00,13.69,13.72,13.69,13.71,340000.0,12.0017,12.028,12.0017,12.0193,340000.0
2013-12-06 15:30:00,13.71,13.72,13.71,13.72,73200.0,12.0193,12.028,12.0193,12.028,73200.0
2013-12-06 15:35:00,13.72,13.72,13.69,13.69,40400.0,12.028,12.028,12.0017,12.0017,40400.0
2013-12-06 15:40:00,13.69,13.71,13.69,13.7,60800.0,12.0017,12.0193,12.0017,12.0105,60800.0
2013-12-06 15:45:00,13.7,13.7,13.68,13.68,65600.0,12.0105,12.0105,11.993,11.993,65600.0
2013-12-06 15:50:00,13.68,13.7,13.68,13.7,194800.0,11.993,12.0105,11.993,12.0105,194800.0
2013-12-06 15:55:00,13.7,13.71,13.69,13.71,232800.0,12.0105,12.0193,12.0017,12.0193,232800.0
2013-12-09 09:30:00,13.74,13.79,13.71,13.72,46400.0,12.0456,12.0894,12.0193,12.028,46400.0
2013-12-09 09:35:00,13.74,13.74,13.73,13.74,14800.0,12.0456,12.0456,12.0368,12.0456,14800.0
2013-12-09 09:40:00,13.74,13.74,13.72,13.74,16000.0,12.0456,12.0456,12.028,12.0456,16000.0
2013-12-09 09:45:00,13.74,13.76,13.74,13.76,13600.0,12.0456,12.0631,12.0456,12.0631,13600.0
2013-12-09 09:50:00,13.75,13.77,13.75,13.76,41200.0,12.0543,12.0719,12.0543,12.0631,41200.0
2013-12-09 09:55:00,13.77,13.78,13.76,13.78,85600.0,12.0719,12.0806,12.0631,12.0806,85600.0
2013-12-09 10:00:00,13.77,13.79,13.77,13.79,8400.0,12.0719,12.0894,12.0719,12.0894,8400.0
2013-12-09 10:05:00,13.78,13.79,13.77,13.77,30000.0,12.0806,12.0894,12.0719,12.0719,30000.0
2013-12-09 10:10:00,13.77,13.78,13.76,13.78,24800.0,12.0719,12.0806,12.0631,12.0806,24800.0
2013-12-09 10:15:00,13.78,13.78,13.75,13.76,92000.0,12.0806,12.0806,12.0543,12.0631,92000.0
2013-12-09 10:20:00,13.76,13.76,13.75,13.75,23600.0,12.0631,12.0631,12.0543,12.0543,23600.0
2013-12-09 10:25:00,13.75,13.76,13.75,13.76,16000.0,12.0543,12.0631,12.0543,12.0631,16000.0
2013-12-09 10:30:00,13.75,13.76,13.74,13.75,19600.0,12.0543,12.0631,12.0456,12.0543,19600.0
2013-12-09 10:35:00,13.75,13.75,13.74,13.75,20800.0,12.0543,12.0543,12.0456,12.0543,20800.0
2013-12-09 10:40:00,13.74,13.75,13.74,13.74,19200.0,12.0456,12.0543,12.0456,12.0456,19200.0
2013-12-09 10:45:00,13.74,13.74,13.72,13.73,28000.0,12.0456,12.0456,12.028,12.0368,28000.0
2013-12-09 10:50:00,13.73,13.74,13.72,13.74,27600.0,12.0368,12.0456,12.028,12.0456,27600.0
2013-12-09 10:55:00,13.74,13.74,13.72,13.74,240800.0,12.0456,12.0456,12.028,12.0456,240800.0
2013-12-09 11:00:00,13.74,13.75,13.73,13.75,76400.0,12.0456,12.0543,12.0368,12.0543,76400.0
2013-12-09 11:05:00,13.75,13.78,13.75,13.78,86000.0,12.0543,12.0806,12.0543,12.0806,86000.0
2013-12-09 11:10:00,13.78,13.78,13.76,13.78,26800.0,12.0806,12.0806,12.0631,12.0806,26800.0
2013-12-09 11:15:00,13.78,13.79,13.76,13.76,24800.0,12.0806,12.0894,12.0631,12.0631,24800.0
2013-12-09 11:20:00,13.76,13.76,13.75,13.75,52400.0,12.0631,12.0631,12.0543,12.0543,52400.0
2013-12-09 11:25:00,13.75,13.76,13.75,13.75,16800.0,12.0543,12.0631,12.0543,12.0543,16800.0
2013-12-09 11:30:00,13.75,13.76,13.75,13.76,64400.0,12.0543,12.0631,12.0543,12.0631,64400.0
2013-12-09 11:35:00,13.76,13.76,13.74,13.75,54400.0,12.0631,12.0631,12.0456,12.0543,54400.0
2013-12-09 11:40:00,13.75,13.76,13.75,13.76,6800.0,12.0543,12.0631,12.0543,12.0631,6800.0
2013-12-09 11:45:00,13.76,13.77,13.76,13.76,11600.0,12.0631,12.0719,12.0631,12.0631,11600.0
2013-12-09 11:50:00,13.76,13.77,13.76,13.76,21600.0,12.0631,12.0719,12.0631,12.0631,21600.0
2013-12-09 11:55:00,13.76,13.76,13.76,13.76,12800.0,12.0631,12.0631,12.0631,12.0631,12800.0
2013-12-09 12:00:00,13.76,13.77,13.76,13.76,20800.0,12.0631,12.0719,12.0631,12.0631,20800.0
2013-12-09 12:05:00,13.77,13.77,13.75,13.76,54400.0,12.0719,12.0719,12.0543,12.0631,54400.0
2013-12-09 12:10:00,13.75,13.76,13.74,13.75,5200.0,12.0543,12.0631,12.0456,12.0543,5200.0
2013-12-09 12:15:00,13.75,13.75,13.74,13.74,17200.0,12.0543,12.0543,12.0456,12.0456,17200.0
2013-12-09 12:20:00,13.74,13.76,13.74,13.74,18800.0,12.0456,12.0631,12.0456,12.0456,18800.0
2013-12-09 12:25:00,13.75,13.75,13.74,13.74,5200.0,12.0543,12.0543,12.0456,12.0456,5200.0
2013-12-09 12:30:00,13.75,13.75,13.74,13.74,8400.0,12.0543,12.0543,12.0456,12.0456,8400.0
2013-12-09 12:35:00,13.74,13.75,13.74,13.74,4400.0,12.0456,12.0543,12.0456,12.0456,4400.0
2013-12-09 12:40:00,13.74,13.75,13.74,13.75,29200.0,12.0456,12.0543,12.0456,12.0543,29200.0
2013-12-09 12:45:00,13.75,13.75,13.74,13.74,3200.0,12.0543,12.0543,12.0456,12.0456,3200.0
2013-12-09 12:50:00,13.74,13.75,13.74,13.75,6000.0,12.0456,12.0543,12.0456,12.0543,6000.0
2013-12-09 12:55:00,13.74,13.75,13.73,13.73,23600.0,12.0456,12.0543,12.0368,12.0368,23600.0
2013-12-09 13:00:00,13.74,13.74,13.73,13.73,4000.0,12.0456,12.0456,12.0368,12.0368,4000.0
2013-12-09 13:05:00,13.73,13.74,13.73,13.73,16400.0,12.0368,12.0456,12.0368,12.0368,16400.0
2013-12-09 13:10:00,13.73,13.73,13.72,13.72,26400.0,12.0368,12.0368,12.028,12.028,26400.0
2013-12-09 13:15:00,13.72,13.72,13.72,13.72,7200.0,12.028,12.028,12.028,12.028,7200.0
2013-12-09 13:20:00,13.72,13.73,13.72,13.72,11200.0,12.028,12.0368,12.028,12.028,11200.0
2013-12-09 13:25:00,13.73,13.73,13.72,13.72,3600.0,12.0368,12.0368,12.028,12.028,3600.0
2013-12-09 13:30:00,13.72,13.73,13.72,13.72,6400.0,12.028,12.0368,12.028,12.028,6400.0
2013-12-09 13:35:00,13.72,13.72,13.71,13.72,10800.0,12.028,12.028,12.0193,12.028,10800.0
2013-12-09 13:40:00,13.72,13.73,13.72,13.73,8000.0,12.028,12.0368,12.028,12.0368,8000.0
2013-12-09 13:45:00,13.72,13.72,13.71,13.72,87600.0,12.028,12.028,12.0193,12.028,87600.0
2013-12-09 13:50:00,13.71,13.71,13.7,13.7,4800.0,12.0193,12.0193,12.0105,12.0105,4800.0
2013-12-09 13:55:00,13.71,13.71,13.7,13.7,10800.0,12.0193,12.0193,12.0105,12.0105,10800.0
2013-12-09 14:00:00,13.7,13.71,13.7,13.71,9600.0,12.0105,12.0193,12.0105,12.0193,9600.0
2013-12-09 14:05:00,13.71,13.71,13.7,13.7,6000.0,12.0193,12.0193,12.0105,12.0105,6000.0
2013-12-09 14:10:00,13.71,13.71,13.7,13.7,8000.0,12.0193,12.0193,12.0105,12.0105,8000.0
2013-12-09 14:15:00,13.7,13.7,13.68,13.68,18800.0,12.0105,12.0105,11.993,11.993,18800.0
2013-12-09 14:20:00,13.69,13.69,13.68,13.68,14800.0,12.0017,12.0017,11.993,11.993,14800.0
2013-12-09 14:25:00,13.68,13.69,13.68,13.69,3200.0,11.993,12.0017,11.993,12.0017,3200.0
2013-12-09 14:30:00,13.69,13.71,13.69,13.7,18800.0,12.0017,12.0193,12.0017,12.0105,18800.0
2013-12-09 14:35:00,13.7,13.7,13.7,13.7,12400.0,12.0105,12.0105,12.0105,12.0105,12400.0
2013-12-09 14:40:00,13.7,13.7,13.69,13.7,25200.0,12.0105,12.0105,12.0017,12.0105,25200.0
2013-12-09 14:45:00,13.7,13.7,13.7,13.7,10000.0,12.0105,12.0105,12.0105,12.0105,10000.0
2013-12-09 14:50:00,13.7,13.7,13.7,13.7,7600.0,12.0105,12.0105,12.0105,12.0105,7600.0
2013-12-09 14:55:00,13.7,13.7,13.7,13.7,17200.0,12.0105,12.0105,12.0105,12.0105,17200.0
2013-12-09 15:00:00,13.7,13.7,13.7,13.7,6400.0,12.0105,12.0105,12.0105,12.0105,6400.0
2013-12-09 15:05:00,13.7,13.7,13.69,13.7,20400.0,12.0105,12.0105,12.0017,12.0105,20400.0
2013-12-09 15:10:00,13.7,13.7,13.7,13.7,17600.0,12.0105,12.0105,12.0105,12.0105,17600.0
2013-12-09 15:15:00,13.7,13.7,13.7,13.7,8000.0,12.0105,12.0105,12.0105,12.0105,8000.0
2013-12-09 15:20:00,13.7,13.7,13.7,13.7,14400.0,12.0105,12.0105,12.0105,12.0105,14400.0
2013-12-09 15:25:00,13.7,13.7,13.68,13.68,29600.0,12.0105,12.0105,11.993,11.993,29600.0
2013-12-09 15:30:00,13.69,13.69,13.68,13.68,40400.0,12.0017,12.0017,11.993,11.993,40400.0
2013-12-09 15:35:00,13.68,13.69,13.68,13.69,34400.0,11.993,12.0017,11.993,12.0017,34400.0
2013-12-09 15:40:00,13.69,13.69,13.69,13.69,35600.0,12.0017,12.0017,12.0017,12.0017,35600.0
2013-12-09 15:45:00,13.69,13.7,13.68,13.7,35200.0,12.0017,12.0105,11.993,12.0105,35200.0
2013-12-09 15:50:00,13.7,13.7,13.7,13.7,83600.0,12.0105,12.0105,12.0105,12.0105,83600.0
2013-12-09 15:55:00,13.7,13.7,13.69,13.7,233600.0,12.0105,12.0105,12.0017,12.0105,233600.0
2013-12-10 09:30:00,13.73,13.81,13.69,13.69,32000.0,12.0368,12.1069,12.0017,12.0017,32000.0
2013-12-10 09:35:00,13.72,13.74,13.71,13.74,40000.0,12.028,12.0456,12.0193,12.0456,40000.0
2013-12-10 09:40:00,13.73,13.75,13.72,13.75,33200.0,12.0368,12.0543,12.028,12.0543,33200.0
2013-12-10 09:45:00,13.75,13.78,13.75,13.77,24800.0,12.0543,12.0806,12.0543,12.0719,24800.0
2013-12-10 09:50:00,13.77,13.78,13.76,13.76,46800.0,12.0719,12.0806,12.0631,12.0631,46800.0
2013-12-10 09:55:00,13.76,13.76,13.73,13.74,20400.0,12.0631,12.0631,12.0368,12.0456,20400.0
2013-12-10 10:00:00,13.74,13.77,13.74,13.77,18000.0,12.0456,12.0719,12.0456,12.0719,18000.0
2013-12-10 10:05:00,13.77,13.78,13.76,13.78,15600.0,12.0719,12.0806,12.0631,12.0806,15600.0
2013-12-10 10:10:00,13.78,13.79,13.76,13.76,42000.0,12.0806,12.0894,12.0631,12.0631,42000.0
2013-12-10 10:15:00,13.76,13.76,13.75,13.75,41600.0,12.0631,12.0631,12.0543,12.0543,41600.0
2013-12-10 10:20:00,13.75,13.76,13.75,13.76,14800.0,12.0543,12.0631,12.0543,12.0631,14800.0
2013-12-10 10:25:00,13.76,13.77,13.76,13.76,39200.0,12.0631,12.0719,12.0631,12.0631,39200.0
2013-12-10 10:30:00,13.77,13.77,13.76,13.77,27200.0,12.0719,12.0719,12.0631,12.0719,27200.0
2013-12-10 10:35:00,13.77,13.77,13.77,13.77,27600.0,12.0719,12.0719,12.0719,12.0719,27600.0
2013-12-10 10:40:00,13.77,13.78,13.77,13.78,85200.0,12.0719,12.0806,12.0719,12.0806,85200.0
2013-12-10 10:45:00,13.78,13.78,13.77,13.77,23200.0,12.0806,12.0806,12.0719,12.0719,23200.0
2013-12-10 10:50:00,13.77,13.77,13.75,13.75,16000.0,12.0719,12.0719,12.0543,12.0543,16000.0
2013-12-10 10:55:00,13.75,13.76,13.73,13.74,34400.0,12.0543,12.0631,12.0368,12.0456,34400.0
2013-12-10 11:00:00,13.73,13.74,13.73,13.74,26400.0,12.0368,12.0456,12.0368,12.0456,26400.0
2013-12-10 11:05:00,13.74,13.75,13.72,13.74,13200.0,12.0456,12.0543,12.028,12.0456,13200.0
2013-12-10 11:10:00,13.75,13.75,13.72,13.73,27200.0,12.0543,12.0543,12.028,12.0368,27200.0
2013-12-10 11:15:00,13.74,13.76,13.74,13.76,62800.0,12.0456,12.0631,12.0456,12.0631,62800.0
2013-12-10 11:20:00,13.76,13.76,13.74,13.74,21600.0,12.0631,12.0631,12.0456,12.0456,21600.0
2013-12-10 11:25:00,13.74,13.74,13.73,13.74,10800.0,12.0456,12.0456,12.0368,12.0456,10800.0
2013-12-10 11:30:00,13.74,13.74,13.72,13.72,11600.0,12.0456,12.0456,12.028,12.028,11600.0
2013-12-10 11:35:00,13.72,13.74,13.72,13.74,21600.0,12.028,12.0456,12.028,12.0456,21600.0
2013-12-10 11:40:00,13.74,13.74,13.72,13.74,172800.0,12.0456,12.0456,12.028,12.0456,172800.0
2013-12-10 11:45:00,13.74,13.74,13.73,13.74,33200.0,12.0456,12.0456,12.0368,12.0456,33200.0
2013-12-10 11:50:00,13.74,13.74,13.72,13.72,13200.0,12.0456,12.0456,12.028,12.028,13200.0
2013-12-10 11:55:00,13.72,13.73,13.72,13.72,16800.0,12.028,12.0368,12.028,12.028,16800.0
2013-12-10 12:00:00,13.73,13.74,13.72,13.74,34400.0,12.0368,12.0456,12.028,12.0456,34400.0
2013-12-10 12:05:00,13.74,13.75,13.74,13.75,44400.0,12.0456,12.0543,12.0456,12.0543,44400.0
2013-12-10 12:10:00,13.75,13.77,13.74,13.76,90000.0,12.0543,12.0719,12.0456,12.0631,90000.0
2013-12-10 12:15:00,13.76,13.76,13.75,13.75,14800.0,12.0631,12.0631,12.0543,12.0543,14800.0
2013-12-10 12:20:00,13.75,13.75,13.75,13.75,17200.0,12.0543,12.0543,12.0543,12.0543,17200.0
2013-12-10 12:25:00,13.76,13.76,13.74,13.75,85200.0,12.0631,12.0631,12.0456,12.0543,85200.0
2013-12-10 12:30:00,13.75,13.76,13.75,13.76,23200.0,12.0543,12.0631,12.0543,12.0631,23200.0
2013-12-10 12:35:00,13.76,13.76,13.75,13.76,17600.0,12.0631,12.0631,12.0543,12.0631,17600.0
2013-12-10 12:40:00,13.76,13.76,13.76,13.76,26400.0,12.0631,12.0631,12.0631,12.0631,26400.0
2013-12-10 12:45:00,13.76,13.76,13.74,13.75,14800.0,12.0631,12.0631,12.0456,12.0543,14800.0
2013-12-10 12:50:00,13.75,13.76,13.75,13.75,14400.0,12.0543,12.0631,12.0543,12.0543,14400.0
2013-12-10 12:55:00,13.75,13.77,13.75,13.76,33200.0,12.0543,12.0719,12.0543,12.0631,33200.0
2013-12-10 13:00:00,13.76,13.76,13.74,13.74,33600.0,12.0631,12.0631,12.0456,12.0456,33600.0
2013-12-10 13:05:00,13.75,13.75,13.75,13.75,12800.0,12.0543,12.0543,12.0543,12.0543,12800.0
2013-12-10 13:10:00,13.75,13.76,13.75,13.75,22800.0,12.0543,12.0631,12.0543,12.0543,22800.0
2013-12-10 13:15:00,13.76,13.76,13.75,13.75,16000.0,12.0631,12.0631,12.0543,12.0543,16000.0
2013-12-10 13:20:00,13.75,13.75,13.74,13.74,12000.0,12.0543,12.0543,12.0456,12.0456,12000.0
2013-12-10 13:25:00,13.74,13.74,13.73,13.73,12400.0,12.0456,12.0456,12.0368,12.0368,12400.0
2013-12-10 13:30:00,13.73,13.74,13.73,13.74,18000.0,12.0368,12.0456,12.0368,12.0456,18000.0
2013-12-10 13:35:00,13.74,13.74,13.74,13.74,20400.0,12.0456,12.0456,12.0456,12.0456,20400.0
2013-12-10 13:40:00,13.74,13.74,13.73,13.74,17600.0,12.0456,12.0456,12.0368,12.0456,17600.0
2013-12-10 13:45:00,13.74,13.74,13.74,13.74,11600.0,12.0456,12.0456,12.0456,12.0456,11600.0
2013-12-10 13:50:00,13.74,13.74,13.72,13.73,21200.0,12.0456,12.0456,12.028,12.0368,21200.0
2013-12-10 13:55:00,13.72,13.73,13.71,13.72,25600.0,12.028,12.0368,12.0193,12.028,25600.0
2013-12-10 14:00:00,13.72,13.72,13.72,13.72,9200.0,12.028,12.028,12.028,12.028,9200.0
2013-12-10 14:05:00,13.72,13.72,13.71,13.72,19600.0,12.028,12.028,12.0193,12.028,19600.0
2013-12-10 14:10:00,13.72,13.73,13.72,13.72,25600.0,12.028,12.0368,12.028,12.028,25600.0
2013-12-10 14:15:00,13.72,13.73,13.72,13.73,27200.0,12.028,12.0368,12.028,12.0368,27200.0
2013-12-10 14:20:00,13.73,13.73,13.72,13.73,22800.0,12.0368,12.0368,12.028,12.0368,22800.0
2013-12-10 14:25:00,13.74,13.74,13.74,13.74,20400.0,12.0456,12.0456,12.0456,12.0456,20400.0
2013-12-10 14:30:00,13.74,13.75,13.74,13.75,45600.0,12.0456,12.0543,12.0456,12.0543,45600.0
2013-12-10 14:35:00,13.75,13.76,13.75,13.76,38000.0,12.0543,12.0631,12.0543,12.0631,38000.0
2013-12-10 14:40:00,13.76,13.76,13.75,13.75,21200.0,12.0631,12.0631,12.0543,12.0543,21200.0
2013-12-10 14:45:00,13.75,13.75,13.74,13.75,45200.0,12.0543,12.0543,12.0456,12.0543,45200.0
2013-12-10 14:50:00,13.75,13.75,13.74,13.75,26000.0,12.0543,12.0543,12.0456,12.0543,26000.0
2013-12-10 14:55:00,13.75,13.76,13.75,13.76,50000.0,12.0543,12.0631,12.0543,12.0631,50000.0
2013-12-10 15:00:00,13.76,13.77,13.76,13.76,79600.0,12.0631,12.0719,12.0631,12.0631,79600.0
2013-12-10 15:05:00,13.76,13.77,13.75,13.77,99600.0,12.0631,12.0719,12.0543,12.0719,99600.0
2013-12-10 15:10:00,13.77,13.78,13.77,13.78,38000.0,12.0719,12.0806,12.0719,12.0806,38000.0
2013-12-10 15:15:00,13.78,13.78,13.77,13.77,37600.0,12.0806,12.0806,12.0719,12.0719,37600.0
2013-12-10 15:20:00,13.78,13.79,13.77,13.78,55600.0,12.0806,12.0894,12.0719,12.0806,55600.0
2013-12-10 15:25:00,13.78,13.79,13.78,13.79,38000.0,12.0806,12.0894,12.0806,12.0894,38000.0
2013-12-10 15:30:00,13.79,13.79,13.78,13.78,45200.0,12.0894,12.0894,12.0806,12.0806,45200.0
2013-12-10 15:35:00,13.78,13.79,13.78,13.78,61600.0,12.0806,12.0894,12.0806,12.0806,61600.0
2013-12-10 15:40:00,13.78,13.79,13.78,13.78,74000.0,12.0806,12.0894,12.0806,12.0806,74000.0
2013-12-10 15:45:00,13.78,13.78,13.76,13.77,91200.0,12.0806,12.0806,12.0631,12.0719,91200.0
2013-12-10 15:50:00,13.77,13.78,13.77,13.78,125600.0,12.0719,12.0806,12.0719,12.0806,125600.0
2013-12-10 15:55:00,13.78,13.8,13.78,13.8,314800.0,12.0806,12.0982,12.0806,12.0982,314800.0
2013-12-11 09:30:00,13.78,13.81,13.74,13.8,39600.0,12.0806,12.1069,12.0456,12.0982,39600.0
2013-12-11 09:35:00,13.8,13.83,13.79,13.83,21200.0,12.0982,12.1245,12.0894,12.1245,21200.0
2013-12-11 09:40:00,13.83,13.83,13.81,13.82,20000.0,12.1245,12.1245,12.1069,12.1157,20000.0
2013-12-11 09:45:00,13.83,13.83,13.78,13.78,41200.0,12.1245,12.1245,12.0806,12.0806,41200.0
2013-12-11 09:50:00,13.78,13.78,13.76,13.77,38800.0,12.0806,12.0806,12.0631,12.0719,38800.0
2013-12-11 09:55:00,13.77,13.79,13.77,13.77,29200.0,12.0719,12.0894,12.0719,12.0719,29200.0
2013-12-11 10:00:00,13.78,13.78,13.74,13.74,18000.0,12.0806,12.0806,12.0456,12.0456,18000.0
2013-12-11 10:05:00,13.74,13.74,13.72,13.74,27200.0,12.0456,12.0456,12.028,12.0456,27200.0
2013-12-11 10:10:00,13.73,13.75,13.73,13.74,31200.0,12.0368,12.0543,12.0368,12.0456,31200.0
2013-12-11 10:15:00,13.73,13.73,13.72,13.72,19200.0,12.0368,12.0368,12.028,12.028,19200.0
2013-12-11 10:20:00,13.72,13.73,13.71,13.72,20800.0,12.028,12.0368,12.0193,12.028,20800.0
2013-12-11 10:25:00,13.72,13.72,13.7,13.7,39200.0,12.028,12.028,12.0105,12.0105,39200.0
2013-12-11 10:30:00,13.7,13.74,13.7,13.73,266000.0,12.0105,12.0456,12.0105,12.0368,266000.0
2013-12-11 10:35:00,13.73,13.74,13.72,13.72,54000.0,12.0368,12.0456,12.028,12.028,54000.0
2013-12-11 10:40:00,13.72,13.76,13.71,13.75,135600.0,12.028,12.0631,12.0193,12.0543,135600.0
2013-12-11 10:45:00,13.75,13.78,13.74,13.78,94000.0,12.0543,12.0806,12.0456,12.0806,94000.0
2013-12-11 10:50:00,13.78,13.79,13.78,13.78,24400.0,12.0806,12.0894,12.0806,12.0806,24400.0
2013-12-11 10:55:00,13.78,13.79,13.77,13.78,25600.0,12.0806,12.0894,12.0719,12.0806,25600.0
2013-12-11 11:00:00,13.78,13.79,13.77,13.77,27200.0,12.0806,12.0894,12.0719,12.0719,27200.0
2013-12-11 11:05:00,13.78,13.78,13.76,13.76,8000.0,12.0806,12.0806,12.0631,12.0631,8000.0
2013-12-11 11:10:00,13.76,13.76,13.74,13.74,23200.0,12.0631,12.0631,12.0456,12.0456,23200.0
2013-12-11 11:15:00,13.75,13.75,13.73,13.73,10000.0,12.0543,12.0543,12.0368,12.0368,10000.0
2013-12-11 11:20:00,13.73,13.74,13.72,13.72,22000.0,12.0368,12.0456,12.028,12.028,22000.0
2013-12-11 11:25:00,13.72,13.73,13.72,13.73,10000.0,12.028,12.0368,12.028,12.0368,10000.0
2013-12-11 11:30:00,13.72,13.72,13.71,13.72,22000.0,12.028,12.028,12.0193,12.028,22000.0
2013-12-11 11:35:00,13.71,13.73,13.7,13.72,55200.0,12.0193,12.0368,12.0105,12.028,55200.0
2013-12-11 11:40:00,13.72,13.74,13.72,13.73,27600.0,12.028,12.0456,12.028,12.0368,27600.0
2013-12-11 11:45:00,13.73,13.74,13.73,13.73,20000.0,12.0368,12.0456,12.0368,12.0368,20000.0
2013-12-11 11:50:00,13.74,13.74,13.73,13.74,52800.0,12.0456,12.0456,12.0368,12.0456,52800.0
2013-12-11 11:55:00,13.73,13.74,13.73,13.74,10400.0,12.0368,12.0456,12.0368,12.0456,10400.0
2013-12-11 12:00:00,13.74,13.76,13.74,13.75,39600.0,12.0456,12.0631,12.0456,12.0543,39600.0
2013-12-11 12:05:00,13.75,13.75,13.74,13.75,26400.0,12.0543,12.0543,12.0456,12.0543,26400.0
2013-12-11 12:10:00,13.75,13.75,13.74,13.75,25200.0,12.0543,12.0543,12.0456,12.0543,25200.0
2013-12-11 12:15:00,13.74,13.74,13.72,13.74,38000.0,12.0456,12.0456,12.028,12.0456,38000.0
2013-12-11 12:20:00,13.73,13.73,13.72,13.73,15200.0,12.0368,12.0368,12.028,12.0368,15200.0
2013-12-11 12:25:00,13.73,13.73,13.72,13.72,20400.0,12.0368,12.0368,12.028,12.028,20400.0
2013-12-11 12:30:00,13.72,13.74,13.72,13.74,18400.0,12.028,12.0456,12.028,12.0456,18400.0
2013-12-11 12:35:00,13.74,13.74,13.73,13.74,8000.0,12.0456,12.0456,12.0368,12.0456,8000.0
2013-12-11 12:40:00,13.74,13.74,13.72,13.72,30800.0,12.0456,12.0456,12.028,12.028,30800.0
2013-12-11 12:45:00,13.72,13.72,13.72,13.72,17200.0,12.028,12.028,12.028,12.028,17200.0
2013-12-11 12:50:00,13.72,13.72,13.72,13.72,15200.0,12.028,12.028,12.028,12.028,15200.0
2013-12-11 12:55:00,13.72,13.72,13.71,13.72,30800.0,12.028,12.028,12.0193,12.028,30800.0
2013-12-11 13:00:00,13.72,13.73,13.72,13.73,11600.0,12.028,12.0368,12.028,12.0368,11600.0
2013-12-11 13:05:00,13.73,13.74,13.73,13.74,26800.0,12.0368,12.0456,12.0368,12.0456,26800.0
2013-12-11 13:10:00,13.74,13.74,13.74,13.74,12800.0,12.0456,12.0456,12.0456,12.0456,12800.0
2013-12-11 13:15:00,13.74,13.74,13.74,13.74,13200.0,12.0456,12.0456,12.0456,12.0456,13200.0
2013-12-11 13:20:00,13.74,13.74,13.74,13.74,6800.0,12.0456,12.0456,12.0456,12.0456,6800.0
2013-12-11 13:25:00,13.74,13.74,13.73,13.73,24400.0,12.0456,12.0456,12.0368,12.0368,24400.0
2013-12-11 13:30:00,13.73,13.74,13.73,13.73,35200.0,12.0368,12.0456,12.0368,12.0368,35200.0
2013-12-11 13:35:00,13.74,13.74,13.73,13.74,8400.0,12.0456,12.0456,12.0368,12.0456,8400.0
2013-12-11 13:40:00,13.74,13.75,13.74,13.75,24800.0,12.0456,12.0543,12.0456,12.0543,24800.0
2013-12-11 13:45:00,13.74,13.75,13.74,13.74,35600.0,12.0456,12.0543,12.0456,12.0456,35600.0
2013-12-11 13:50:00,13.74,13.75,13.74,13.75,42800.0,12.0456,12.0543,12.0456,12.0543,42800.0
2013-12-11 13:55:00,13.75,13.77,13.75,13.77,20800.0,12.0543,12.0719,12.0543,12.0719,20800.0
2013-12-11 14:00:00,13.77,13.77,13.76,13.76,40800.0,12.0719,12.0719,12.0631,12.0631,40800.0
2013-12-11 14:05:00,13.76,13.76,13.75,13.75,18800.0,12.0631,12.0631,12.0543,12.0543,18800.0
2013-12-11 14:10:00,13.75,13.75,13.74,13.74,24800.0,12.0543,12.0543,12.0456,12.0456,24800.0
2013-12-11 14:15:00,13.74,13.74,13.72,13.73,44800.0,12.0456,12.0456,12.028,12.0368,44800.0
2013-12-11 14:20:00,13.73,13.74,13.72,13.74,25600.0,12.0368,12.0456,12.028,12.0456,25600.0
2013-12-11 14:25:00,13.73,13.73,13.72,13.73,30800.0,12.0368,12.0368,12.028,12.0368,30800.0
2013-12-11 14:30:00,13.73,13.73,13.71,13.72,45200.0,12.0368,12.0368,12.0193,12.028,45200.0
2013-12-11 14:35:00,13.72,13.72,13.71,13.71,24400.0,12.028,12.028,12.0193,12.0193,24400.0
2013-12-11 14:40:00,13.71,13.72,13.71,13.72,29200.0,12.0193,12.028,12.0193,12.028,29200.0
2013-12-11 14:45:00,13.72,13.73,13.72,13.72,31600.0,12.028,12.0368,12.028,12.028,31600.0
2013-12-11 14:50:00,13.72,13.72,13.72,13.72,20400.0,12.028,12.028,12.028,12.028,20400.0
2013-12-11 14:55:00,13.72,13.72,13.7,13.71,26000.0,12.028,12.028,12.0105,12.0193,26000.0
2013-12-11 15:00:00,13.71,13.72,13.7,13.71,11600.0,12.0193,12.028,12.0105,12.0193,11600.0
2013-12-11 15:05:00,13.7,13.71,13.7,13.7,26800.0,12.0105,12.0193,12.0105,12.0105,26800.0
2013-12-11 15:10:00,13.7,13.7,13.69,13.69,26800.0,12.0105,12.0105,12.0017,12.0017,26800.0
2013-12-11 15:15:00,13.69,13.69,13.69,13.69,45600.0,12.0017,12.0017,12.0017,12.0017,45600.0
2013-12-11 15:20:00,13.69,13.69,13.67,13.69,59200.0,12.0017,12.0017,11.9842,12.0017,59200.0
2013-12-11 15:25:00,13.69,13.69,13.68,13.68,35200.0,12.0017,12.0017,11.993,11.993,35200.0
2013-12-11 15:30:00,13.68,13.7,13.68,13.69,58800.0,11.993,12.0105,11.993,12.0017,58800.0
2013-12-11 15:35:00,13.69,13.7,13.68,13.68,46800.0,12.0017,12.0105,11.993,11.993,46800.0
2013-12-11 15:40:00,13.68,13.69,13.67,13.67,62400.0,11.993,12.0017,11.9842,11.9842,62400.0
2013-12-11 15:45:00,13.67,13.67,13.65,13.67,90000.0,11.9842,11.9842,11.9667,11.9842,90000.0
2013-12-11 15:50:00,13.67,13.67,13.65,13.66,85200.0,11.9842,11.9842,11.9667,11.9754,85200.0
2013-12-11 15:55:00,13.66,13.68,13.66,13.68,205600.0,11.9754,11.993,11.9754,11.993,205600.0
2013-12-12 09:30:00,13.69,13.7,13.63,13.69,20000.0,12.0017,12.0105,11.9491,12.0017,20000.0
2013-12-12 09:35:00,13.67,13.67,13.65,13.65,6800.0,11.9842,11.9842,11.9667,11.9667,6800.0
2013-12-12 09:40:00,13.66,13.67,13.65,13.65,18000.0,11.9754,11.9842,11.9667,11.9667,18000.0
2013-12-12 09:45:00,13.66,13.69,13.65,13.68,21600.0,11.9754,12.0017,11.9667,11.993,21600.0
2013-12-12 09:50:00,13.68,13.7,13.67,13.7,41200.0,11.993,12.0105,11.9842,12.0105,41200.0
2013-12-12 09:55:00,13.7,13.73,13.7,13.72,17600.0,12.0105,12.0368,12.0105,12.028,17600.0
2013-12-12 10:00:00,13.71,13.72,13.68,13.69,103600.0,12.0193,12.028,11.993,12.0017,103600.0
2013-12-12 10:05:00,13.69,13.72,13.69,13.71,126400.0,12.0017,12.028,12.0017,12.0193,126400.0
2013-12-12 10:10:00,13.7,13.7,13.69,13.69,13600.0,12.0105,12.0105,12.0017,12.0017,13600.0
2013-12-12 10:15:00,13.69,13.69,13.66,13.66,10000.0,12.0017,12.0017,11.9754,11.9754,10000.0
2013-12-12 10:20:00,13.67,13.67,13.66,13.66,15200.0,11.9842,11.9842,11.9754,11.9754,15200.0
2013-12-12 10:25:00,13.67,13.67,13.65,13.66,56800.0,11.9842,11.9842,11.9667,11.9754,56800.0
2013-12-12 10:30:00,13.66,13.67,13.64,13.67,52400.0,11.9754,11.9842,11.9579,11.9842,52400.0
2013-12-12 10:35:00,13.67,13.67,13.66,13.67,6800.0,11.9842,11.9842,11.9754,11.9842,6800.0
2013-12-12 10:40:00,13.67,13.68,13.66,13.67,19600.0,11.9842,11.993,11.9754,11.9842,19600.0
2013-12-12 10:45:00,13.67,13.67,13.65,13.67,10400.0,11.9842,11.9842,11.9667,11.9842,10400.0
2013-12-12 10:50:00,13.67,13.67,13.65,13.65,5200.0,11.9842,11.9842,11.9667,11.9667,5200.0
2013-12-12 10:55:00,13.65,13.67,13.64,13.67,9200.0,11.9667,11.9842,11.9579,11.9842,9200.0
2013-12-12 11:00:00,13.66,13.66,13.65,13.66,8000.0,11.9754,11.9754,11.9667,11.9754,8000.0
2013-12-12 11:05:00,13.66,13.68,13.66,13.68,7600.0,11.9754,11.993,11.9754,11.993,7600.0
2013-12-12 11:10:00,13.68,13.69,13.68,13.69,17200.0,11.993,12.0017,11.993,12.0017,17200.0
2013-12-12 11:15:00,13.68,13.68,13.67,13.68,16400.0,11.993,11.993,11.9842,11.993,16400.0
2013-12-12 11:20:00,13.68,13.68,13.67,13.67,2000.0,11.993,11.993,11.9842,11.9842,2000.0
2013-12-12 11:25:00,13.68,13.68,13.66,13.67,33200.0,11.993,11.993,11.9754,11.9842,33200.0
2013-12-12 11:30:00,13.67,13.67,13.66,13.67,5600.0,11.9842,11.9842,11.9754,11.9842,5600.0
2013-12-12 11:35:00,13.66,13.67,13.65,13.66,6400.0,11.9754,11.9842,11.9667,11.9754,6400.0
2013-12-12 11:40:00,13.66,13.67,13.66,13.67,12400.0,11.9754,11.9842,11.9754,11.9842,12400.0
2013-12-12 11:45:00,13.66,13.67,13.66,13.67,13600.0,11.9754,11.9842,11.9754,11.9842,13600.0
2013-12-12 11:50:00,13.67,13.69,13.67,13.69,20400.0,11.9842,12.0017,11.9842,12.0017,20400.0
2013-12-12 11:55:00,13.68,13.68,13.68,13.68,9600.0,11.993,11.993,11.993,11.993,9600.0
2013-12-12 12:00:00,13.67,13.68,13.66,13.68,13200.0,11.9842,11.993,11.9754,11.993,13200.0
2013-12-12 12:05:00,13.67,13.67,13.67,13.67,20000.0,11.9842,11.9842,11.9842,11.9842,20000.0
2013-12-12 12:10:00,13.67,13.67,13.66,13.67,8800.0,11.9842,11.9842,11.9754,11.9842,8800.0
2013-12-12 12:15:00,13.66,13.66,13.64,13.64,17200.0,11.9754,11.9754,11.9579,11.9579,17200.0
2013-12-12 12:20:00,13.65,13.65,13.62,13.62,10800.0,11.9667,11.9667,11.9404,11.9404,10800.0
2013-12-12 12:25:00,13.62,13.63,13.61,13.62,10000.0,11.9404,11.9491,11.9316,11.9404,10000.0
2013-12-12 12:30:00,13.63,13.63,13.62,13.62,6400.0,11.9491,11.9491,11.9404,11.9404,6400.0
2013-12-12 12:35:00,13.62,13.63,13.62,13.63,15200.0,11.9404,11.9491,11.9404,11.9491,15200.0
2013-12-12 12:40:00,13.63,13.63,13.62,13.63,6800.0,11.9491,11.9491,11.9404,11.9491,6800.0
2013-12-12 12:45:00,13.62,13.63,13.62,13.63,10800.0,11.9404,11.9491,11.9404,11.9491,10800.0
2013-12-12 12:50:00,13.63,13.64,13.63,13.63,12400.0,11.9491,11.9579,11.9491,11.9491,12400.0
2013-12-12 12:55:00,13.64,13.64,13.62,13.63,8400.0,11.9579,11.9579,11.9404,11.9491,8400.0
2013-12-12 13:00:00,13.63,13.63,13.63,13.63,4800.0,11.9491,11.9491,11.9491,11.9491,4800.0
2013-12-12 13:05:00,13.63,13.64,13.63,13.64,5600.0,11.9491,11.9579,11.9491,11.9579,5600.0
2013-12-12 13:10:00,13.64,13.64,13.63,13.63,49600.0,11.9579,11.9579,11.9491,11.9491,49600.0
2013-12-12 13:15:00,13.63,13.65,13.63,13.65,12400.0,11.9491,11.9667,11.9491,11.9667,12400.0
2013-12-12 13:20:00,13.64,13.66,13.64,13.65,14800.0,11.9579,11.9754,11.9579,11.9667,14800.0
2013-12-12 13:25:00,13.65,13.65,13.64,13.65,20000.0,11.9667,11.9667,11.9579,11.9667,20000.0
2013-12-12 13:30:00,13.65,13.65,13.64,13.65,11200.0,11.9667,11.9667,11.9579,11.9667,11200.0
2013-12-12 13:35:00,13.65,13.66,13.65,13.66,10400.0,11.9667,11.9754,11.9667,11.9754,10400.0
2013-12-12 13:40:00,13.66,13.67,13.66,13.67,8000.0,11.9754,11.9842,11.9754,11.9842,8000.0
2013-12-12 13:45:00,13.67,13.67,13.67,13.67,10800.0,11.9842,11.9842,11.9842,11.9842,10800.0
2013-12-12 13:50:00,13.67,13.67,13.66,13.67,14800.0,11.9842,11.9842,11.9754,11.9842,14800.0
2013-12-12 13:55:00,13.67,13.67,13.66,13.67,12800.0,11.9842,11.9842,11.9754,11.9842,12800.0
2013-12-12 14:00:00,13.67,13.68,13.67,13.68,17600.0,11.9842,11.993,11.9842,11.993,17600.0
2013-12-12 14:05:00,13.68,13.68,13.67,13.68,30000.0,11.993,11.993,11.9842,11.993,30000.0
2013-12-12 14:10:00,13.68,13.69,13.68,13.69,15600.0,11.993,12.0017,11.993,12.0017,15600.0
2013-12-12 14:15:00,13.69,13.7,13.69,13.69,23200.0,12.0017,12.0105,12.0017,12.0017,23200.0
2013-12-12 14:20:00,13.69,13.71,13.69,13.71,18800.0,12.0017,12.0193,12.0017,12.0193,18800.0
2013-12-12 14:25:00,13.71,13.72,13.71,13.71,38000.0,12.0193,12.028,12.0193,12.0193,38000.0
2013-12-12 14:30:00,13.71,13.71,13.7,13.71,13600.0,12.0193,12.0193,12.0105,12.0193,13600.0
2013-12-12 14:35:00,13.71,13.71,13.71,13.71,11600.0,12.0193,12.0193,12.0193,12.0193,11600.0
2013-12-12 14:40:00,13.71,13.72,13.71,13.72,28000.0,12.0193,12.028,12.0193,12.028,28000.0
2013-12-12 14:45:00,13.72,13.72,13.71,13.71,22800.0,12.028,12.028,12.0193,12.0193,22800.0
2013-12-12 14:50:00,13.71,13.72,13.71,13.72,29200.0,12.0193,12.028,12.0193,12.028,29200.0
2013-12-12 14:55:00,13.72,13.72,13.72,13.72,11200.0,12.028,12.028,12.028,12.028,11200.0
2013-12-12 15:00:00,13.72,13.72,13.72,13.72,29200.0,12.028,12.028,12.028,12.028,29200.0
2013-12-12 15:05:00,13.72,13.73,13.72,13.72,32400.0,12.028,12.0368,12.028,12.028,32400.0
2013-12-12 15:10:00,13.73,13.73,13.72,13.72,24000.0,12.0368,12.0368,12.028,12.028,24000.0
2013-12-12 15:15:00,13.72,13.73,13.72,13.72,36000.0,12.028,12.0368,12.028,12.028,36000.0
2013-12-12 15:20:00,13.72,13.74,13.72,13.73,33600.0,12.028,12.0456,12.028,12.0368,33600.0
2013-12-12 15:25:00,13.73,13.74,13.73,13.73,32400.0,12.0368,12.0456,12.0368,12.0368,32400.0
2013-12-12 15:30:00,13.73,13.73,13.72,13.73,26400.0,12.0368,12.0368,12.028,12.0368,26400.0
2013-12-12 15:35:00,13.73,13.73,13.71,13.72,134400.0,12.0368,12.0368,12.0193,12.028,134400.0
2013-12-12 15:40:00,13.72,13.74,13.72,13.74,230400.0,12.028,12.0456,12.028,12.0456,230400.0
2013-12-12 15:45:00,13.74,13.75,13.73,13.74,186400.0,12.0456,12.0543,12.0368,12.0456,186400.0
2013-12-12 15:50:00,13.74,13.76,13.74,13.76,220800.0,12.0456,12.0631,12.0456,12.0631,220800.0
2013-12-12 15:55:00,13.75,13.76,13.73,13.74,232400.0,12.0543,12.0631,12.0368,12.0456,232400.0
2013-12-13 09:30:00,13.79,13.81,13.74,13.79,18000.0,12.0894,12.1069,12.0456,12.0894,18000.0
2013-12-13 09:35:00,13.77,13.85,13.76,13.85,20400.0,12.0719,12.142,12.0631,12.142,20400.0
2013-12-13 09:40:00,13.84,13.99,13.82,13.88,185200.0,12.1332,12.2647,12.1157,12.1683,185200.0
2013-12-13 09:45:00,13.89,13.89,13.83,13.85,23200.0,12.1771,12.1771,12.1245,12.142,23200.0
2013-12-13 09:50:00,13.83,13.84,13.83,13.83,12800.0,12.1245,12.1332,12.1245,12.1245,12800.0
2013-12-13 09:55:00,13.83,13.84,13.79,13.8,37200.0,12.1245,12.1332,12.0894,12.0982,37200.0
2013-12-13 10:00:00,13.79,13.84,13.79,13.84,65600.0,12.0894,12.1332,12.0894,12.1332,65600.0
2013-12-13 10:05:00,13.83,13.88,13.83,13.88,170800.0,12.1245,12.1683,12.1245,12.1683,170800.0
2013-12-13 10:10:00,13.88,13.9,13.87,13.87,58800.0,12.1683,12.1858,12.1595,12.1595,58800.0
2013-12-13 10:15:00,13.87,13.88,13.86,13.86,64000.0,12.1595,12.1683,12.1508,12.1508,64000.0
2013-12-13 10:20:00,13.86,13.87,13.85,13.85,46800.0,12.1508,12.1595,12.142,12.142,46800.0
2013-12-13 10:25:00,13.85,13.86,13.84,13.85,26400.0,12.142,12.1508,12.1332,12.142,26400.0
2013-12-13 10:30:00,13.86,13.88,13.85,13.88,20000.0,12.1508,12.1683,12.142,12.1683,20000.0
2013-12-13 10:35:00,13.87,13.87,13.85,13.85,42400.0,12.1595,12.1595,12.142,12.142,42400.0
2013-12-13 10:40:00,13.86,13.87,13.86,13.86,28000.0,12.1508,12.1595,12.1508,12.1508,28000.0
2013-12-13 10:45:00,13.86,13.87,13.85,13.85,28000.0,12.1508,12.1595,12.142,12.142,28000.0
2013-12-13 10:50:00,13.86,13.86,13.84,13.84,21600.0,12.1508,12.1508,12.1332,12.1332,21600.0
2013-12-13 10:55:00,13.85,13.86,13.85,13.86,9600.0,12.142,12.1508,12.142,12.1508,9600.0
2013-12-13 11:00:00,13.86,13.86,13.84,13.84,41600.0,12.1508,12.1508,12.1332,12.1332,41600.0
2013-12-13 11:05:00,13.85,13.86,13.85,13.85,12000.0,12.142,12.1508,12.142,12.142,12000.0
2013-12-13 11:10:00,13.86,13.86,13.85,13.86,36400.0,12.1508,12.1508,12.142,12.1508,36400.0
2013-12-13 11:15:00,13.86,13.89,13.86,13.88,31600.0,12.1508,12.1771,12.1508,12.1683,31600.0
2013-12-13 11:20:00,13.88,13.88,13.86,13.86,21200.0,12.1683,12.1683,12.1508,12.1508,21200.0
2013-12-13 11:25:00,13.86,13.87,13.85,13.85,30800.0,12.1508,12.1595,12.142,12.142,30800.0
2013-12-13 11:30:00,13.85,13.85,13.84,13.85,14000.0,12.142,12.142,12.1332,12.142,14000.0
2013-12-13 11:35:00,13.85,13.85,13.83,13.84,33600.0,12.142,12.142,12.1245,12.1332,33600.0
2013-12-13 11:40:00,13.85,13.85,13.85,13.85,7200.0,12.142,12.142,12.142,12.142,7200.0
2013-12-13 11:45:00,13.85,13.85,13.84,13.84,37600.0,12.142,12.142,12.1332,12.1332,37600.0
2013-12-13 11:50:00,13.83,13.84,13.83,13.84,14400.0,12.1245,12.1332,12.1245,12.1332,14400.0
2013-12-13 11:55:00,13.84,13.85,13.84,13.85,27600.0,12.1332,12.142,12.1332,12.142,27600.0
2013-12-13 12:00:00,13.85,13.85,13.84,13.84,21200.0,12.142,12.142,12.1332,12.1332,21200.0
2013-12-13 12:05:00,13.85,13.85,13.84,13.85,26400.0,12.142,12.142,12.1332,12.142,26400.0
2013-12-13 12:10:00,13.85,13.88,13.85,13.88,26000.0,12.142,12.1683,12.142,12.1683,26000.0
2013-12-13 12:15:00,13.88,13.9,13.87,13.9,36400.0,12.1683,12.1858,12.1595,12.1858,36400.0
2013-12-13 12:20:00,13.89,13.92,13.89,13.91,32800.0,12.1771,12.2034,12.1771,12.1946,32800.0
2013-12-13 12:25:00,13.91,13.92,13.91,13.91,25200.0,12.1946,12.2034,12.1946,12.1946,25200.0
2013-12-13 12:30:00,13.92,13.92,13.9,13.9,22400.0,12.2034,12.2034,12.1858,12.1858,22400.0
2013-12-13 12:35:00,13.9,13.9,13.9,13.9,24400.0,12.1858,12.1858,12.1858,12.1858,24400.0
2013-12-13 12:40:00,13.9,13.9,13.89,13.9,22000.0,12.1858,12.1858,12.1771,12.1858,22000.0
2013-12-13 12:45:00,13.9,13.91,13.9,13.9,21200.0,12.1858,12.1946,12.1858,12.1858,21200.0
2013-12-13 12:50:00,13.9,13.91,13.9,13.9,16000.0,12.1858,12.1946,12.1858,12.1858,16000.0
2013-12-13 12:55:00,13.9,13.91,13.9,13.91,14800.0,12.1858,12.1946,12.1858,12.1946,14800.0
2013-12-13 13:00:00,13.91,13.92,13.91,13.92,12800.0,12.1946,12.2034,12.1946,12.2034,12800.0
2013-12-13 13:05:00,13.92,13.93,13.91,13.91,18400.0,12.2034,12.2121,12.1946,12.1946,18400.0
2013-12-13 13:10:00,13.92,13.93,13.9,13.93,12800.0,12.2034,12.2121,12.1858,12.2121,12800.0
2013-12-13 13:15:00,13.92,13.92,13.91,13.91,24000.0,12.2034,12.2034,12.1946,12.1946,24000.0
2013-12-13 13:20:00,13.92,13.92,13.91,13.92,22000.0,12.2034,12.2034,12.1946,12.2034,22000.0
2013-12-13 13:25:00,13.92,13.94,13.92,13.94,38000.0,12.2034,12.2209,12.2034,12.2209,38000.0
2013-12-13 13:30:00,13.94,13.96,13.93,13.96,57200.0,12.2209,12.2384,12.2121,12.2384,57200.0
2013-12-13 13:35:00,13.96,13.97,13.96,13.96,26400.0,12.2384,12.2472,12.2384,12.2384,26400.0
2013-12-13 13:40:00,13.96,13.96,13.94,13.94,18800.0,12.2384,12.2384,12.2209,12.2209,18800.0
2013-12-13 13:45:00,13.94,13.95,13.93,13.95,12000.0,12.2209,12.2297,12.2121,12.2297,12000.0
2013-12-13 13:50:00,13.95,13.95,13.95,13.95,8400.0,12.2297,12.2297,12.2297,12.2297,8400.0
2013-12-13 13:55:00,13.95,13.96,13.94,13.94,30800.0,12.2297,12.2384,12.2209,12.2209,30800.0
2013-12-13 14:00:00,13.93,13.94,13.92,13.92,22800.0,12.2121,12.2209,12.2034,12.2034,22800.0
2013-12-13 14:05:00,13.92,13.92,13.9,13.92,24800.0,12.2034,12.2034,12.1858,12.2034,24800.0
2013-12-13 14:10:00,13.92,13.92,13.89,13.9,29600.0,12.2034,12.2034,12.1771,12.1858,29600.0
2013-12-13 14:15:00,13.9,13.9,13.9,13.9,11600.0,12.1858,12.1858,12.1858,12.1858,11600.0
2013-12-13 14:20:00,13.9,13.9,13.87,13.87,51600.0,12.1858,12.1858,12.1595,12.1595,51600.0
2013-12-13 14:25:00,13.87,13.88,13.86,13.87,28400.0,12.1595,12.1683,12.1508,12.1595,28400.0
2013-12-13 14:30:00,13.87,13.87,13.86,13.86,29600.0,12.1595,12.1595,12.1508,12.1508,29600.0
2013-12-13 14:35:00,13.86,13.87,13.86,13.86,21600.0,12.1508,12.1595,12.1508,12.1508,21600.0
2013-12-13 14:40:00,13.86,13.86,13.86,13.86,11600.0,12.1508,12.1508,12.1508,12.1508,11600.0
2013-12-13 14:45:00,13.86,13.88,13.86,13.87,17600.0,12.1508,12.1683,12.1508,12.1595,17600.0
2013-12-13 14:50:00,13.88,13.88,13.88,13.88,18400.0,12.1683,12.1683,12.1683,12.1683,18400.0
2013-12-13 14:55:00,13.88,13.89,13.88,13.88,16400.0,12.1683,12.1771,12.1683,12.1683,16400.0
2013-12-13 15:00:00,13.89,13.89,13.88,13.88,7600.0,12.1771,12.1771,12.1683,12.1683,7600.0
2013-12-13 15:05:00,13.88,13.89,13.88,13.89,20400.0,12.1683,12.1771,12.1683,12.1771,20400.0
2013-12-13 15:10:00,13.89,13.89,13.88,13.88,20800.0,12.1771,12.1771,12.1683,12.1683,20800.0
2013-12-13 15:15:00,13.88,13.89,13.88,13.88,15200.0,12.1683,12.1771,12.1683,12.1683,15200.0
2013-12-13 15:20:00,13.88,13.89,13.88,13.89,20800.0,12.1683,12.1771,12.1683,12.1771,20800.0
2013-12-13 15:25:00,13.89,13.9,13.89,13.89,29200.0,12.1771,12.1858,12.1771,12.1771,29200.0
2013-12-13 15:30:00,13.9,13.9,13.88,13.89,49200.0,12.1858,12.1858,12.1683,12.1771,49200.0
2013-12-13 15:35:00,13.88,13.88,13.86,13.88,92800.0,12.1683,12.1683,12.1508,12.1683,92800.0
2013-12-13 15:40:00,13.88,13.88,13.87,13.88,36000.0,12.1683,12.1683,12.1595,12.1683,36000.0
2013-12-13 15:45:00,13.88,13.88,13.87,13.87,47200.0,12.1683,12.1683,12.1595,12.1595,47200.0
2013-12-13 15:50:00,13.87,13.88,13.87,13.87,55200.0,12.1595,12.1683,12.1595,12.1595,55200.0
2013-12-13 15:55:00,13.87,13.87,13.85,13.86,152400.0,12.1595,12.1595,12.142,12.1508,152400.0
2013-12-16 09:30:00,13.84,13.97,13.84,13.87,49200.0,12.1332,12.2472,12.1332,12.1595,49200.0
2013-12-16 09:35:00,13.9,13.9,13.87,13.88,48800.0,12.1858,12.1858,12.1595,12.1683,48800.0
2013-12-16 09:40:00,13.89,13.9,13.87,13.87,6000.0,12.1771,12.1858,12.1595,12.1595,6000.0
2013-12-16 09:45:00,13.89,13.92,13.89,13.91,24800.0,12.1771,12.2034,12.1771,12.1946,24800.0
2013-12-16 09:50:00,13.91,13.92,13.9,13.91,12400.0,12.1946,12.2034,12.1858,12.1946,12400.0
2013-12-16 09:55:00,13.91,13.92,13.89,13.9,22400.0,12.1946,12.2034,12.1771,12.1858,22400.0
2013-12-16 10:00:00,13.9,13.91,13.9,13.91,6000.0,12.1858,12.1946,12.1858,12.1946,6000.0
2013-12-16 10:05:00,13.9,13.9,13.88,13.89,32000.0,12.1858,12.1858,12.1683,12.1771,32000.0
2013-12-16 10:10:00,13.9,13.9,13.89,13.89,6000.0,12.1858,12.1858,12.1771,12.1771,6000.0
2013-12-16 10:15:00,13.88,13.9,13.88,13.88,20000.0,12.1683,12.1858,12.1683,12.1683,20000.0
2013-12-16 10:20:00,13.89,13.89,13.88,13.88,127600.0,12.1771,12.1771,12.1683,12.1683,127600.0
2013-12-16 10:25:00,13.88,13.89,13.86,13.88,68000.0,12.1683,12.1771,12.1508,12.1683,68000.0
2013-12-16 10:30:00,13.88,13.88,13.85,13.85,20400.0,12.1683,12.1683,12.142,12.142,20400.0
2013-12-16 10:35:00,13.85,13.86,13.85,13.86,14000.0,12.142,12.1508,12.142,12.1508,14000.0
2013-12-16 10:40:00,13.86,13.86,13.85,13.86,17200.0,12.1508,12.1508,12.142,12.1508,17200.0
2013-12-16 10:45:00,13.86,13.86,13.85,13.85,17200.0,12.1508,12.1508,12.142,12.142,17200.0
2013-12-16 10:50:00,13.86,13.86,13.84,13.85,99600.0,12.1508,12.1508,12.1332,12.142,99600.0
2013-12-16 10:55:00,13.85,13.85,13.84,13.85,16400.0,12.142,12.142,12.1332,12.142,16400.0
2013-12-16 11:00:00,13.85,13.85,13.84,13.84,17600.0,12.142,12.142,12.1332,12.1332,17600.0
2013-12-16 11:05:00,13.83,13.84,13.83,13.83,8000.0,12.1245,12.1332,12.1245,12.1245,8000.0
2013-12-16 11:10:00,13.84,13.85,13.84,13.85,11200.0,12.1332,12.142,12.1332,12.142,11200.0
2013-12-16 11:15:00,13.85,13.85,13.84,13.84,16800.0,12.142,12.142,12.1332,12.1332,16800.0
2013-12-16 11:20:00,13.84,13.85,13.84,13.85,13200.0,12.1332,12.142,12.1332,12.142,13200.0
2013-12-16 11:25:00,13.85,13.85,13.83,13.84,17600.0,12.142,12.142,12.1245,12.1332,17600.0
2013-12-16 11:30:00,13.83,13.85,13.83,13.84,6800.0,12.1245,12.142,12.1245,12.1332,6800.0
2013-12-16 11:35:00,13.84,13.84,13.82,13.83,17600.0,12.1332,12.1332,12.1157,12.1245,17600.0
2013-12-16 11:40:00,13.83,13.84,13.82,13.84,19200.0,12.1245,12.1332,12.1157,12.1332,19200.0
2013-12-16 11:45:00,13.83,13.84,13.83,13.83,31200.0,12.1245,12.1332,12.1245,12.1245,31200.0
2013-12-16 11:50:00,13.82,13.83,13.81,13.81,23600.0,12.1157,12.1245,12.1069,12.1069,23600.0
2013-12-16 11:55:00,13.81,13.81,13.8,13.8,17600.0,12.1069,12.1069,12.0982,12.0982,17600.0
2013-12-16 12:00:00,13.81,13.81,13.8,13.8,13600.0,12.1069,12.1069,12.0982,12.0982,13600.0
2013-12-16 12:05:00,13.8,13.81,13.8,13.8,133200.0,12.0982,12.1069,12.0982,12.0982,133200.0
2013-12-16 12:10:00,13.8,13.81,13.8,13.8,16800.0,12.0982,12.1069,12.0982,12.0982,16800.0
2013-12-16 12:15:00,13.8,13.8,13.8,13.8,24400.0,12.0982,12.0982,12.0982,12.0982,24400.0
2013-12-16 12:20:00,13.8,13.8,13.8,13.8,16000.0,12.0982,12.0982,12.0982,12.0982,16000.0
2013-12-16 12:25:00,13.8,13.8,13.8,13.8,8400.0,12.0982,12.0982,12.0982,12.0982,8400.0
2013-12-16 12:30:00,13.8,13.8,13.8,13.8,13600.0,12.0982,12.0982,12.0982,12.0982,13600.0
2013-12-16 12:35:00,13.8,13.8,13.8,13.8,11600.0,12.0982,12.0982,12.0982,12.0982,11600.0
2013-12-16 12:40:00,13.8,13.81,13.8,13.8,11600.0,12.0982,12.1069,12.0982,12.0982,11600.0
2013-12-16 12:45:00,13.8,13.8,13.8,13.8,22400.0,12.0982,12.0982,12.0982,12.0982,22400.0
2013-12-16 12:50:00,13.79,13.8,13.79,13.8,25200.0,12.0894,12.0982,12.0894,12.0982,25200.0
2013-12-16 12:55:00,13.8,13.8,13.79,13.79,50800.0,12.0982,12.0982,12.0894,12.0894,50800.0
2013-12-16 13:00:00,13.79,13.79,13.77,13.78,19200.0,12.0894,12.0894,12.0719,12.0806,19200.0
2013-12-16 13:05:00,13.77,13.77,13.76,13.76,30800.0,12.0719,12.0719,12.0631,12.0631,30800.0
2013-12-16 13:10:00,13.75,13.76,13.75,13.76,18000.0,12.0543,12.0631,12.0543,12.0631,18000.0
2013-12-16 13:15:00,13.75,13.76,13.74,13.74,23600.0,12.0543,12.0631,12.0456,12.0456,23600.0
2013-12-16 13:20:00,13.74,13.74,13.73,13.74,44000.0,12.0456,12.0456,12.0368,12.0456,44000.0
2013-12-16 13:25:00,13.74,13.75,13.74,13.75,13200.0,12.0456,12.0543,12.0456,12.0543,13200.0
2013-12-16 13:30:00,13.74,13.75,13.74,13.74,26400.0,12.0456,12.0543,12.0456,12.0456,26400.0
2013-12-16 13:35:00,13.74,13.76,13.74,13.76,19600.0,12.0456,12.0631,12.0456,12.0631,19600.0
2013-12-16 13:40:00,13.75,13.75,13.74,13.75,21200.0,12.0543,12.0543,12.0456,12.0543,21200.0
2013-12-16 13:45:00,13.76,13.76,13.75,13.75,12400.0,12.0631,12.0631,12.0543,12.0543,12400.0
2013-12-16 13:50:00,13.75,13.76,13.75,13.75,26800.0,12.0543,12.0631,12.0543,12.0543,26800.0
2013-12-16 13:55:00,13.75,13.76,13.75,13.76,24800.0,12.0543,12.0631,12.0543,12.0631,24800.0
2013-12-16 14:00:00,13.77,13.79,13.76,13.79,22000.0,12.0719,12.0894,12.0631,12.0894,22000.0
2013-12-16 14:05:00,13.79,13.79,13.78,13.79,39200.0,12.0894,12.0894,12.0806,12.0894,39200.0
2013-12-16 14:10:00,13.79,13.79,13.78,13.79,28000.0,12.0894,12.0894,12.0806,12.0894,28000.0
2013-12-16 14:15:00,13.79,13.79,13.79,13.79,12000.0,12.0894,12.0894,12.0894,12.0894,12000.0
2013-12-16 14:20:00,13.79,13.79,13.78,13.79,23600.0,12.0894,12.0894,12.0806,12.0894,23600.0
2013-12-16 14:25:00,13.79,13.79,13.78,13.79,23200.0,12.0894,12.0894,12.0806,12.0894,23200.0
2013-12-16 14:30:00,13.79,13.79,13.78,13.78,27200.0,12.0894,12.0894,12.0806,12.0806,27200.0
2013-12-16 14:35:00,13.78,13.79,13.78,13.78,7200.0,12.0806,12.0894,12.0806,12.0806,7200.0
2013-12-16 14:40:00,13.78,13.79,13.78,13.79,24400.0,12.0806,12.0894,12.0806,12.0894,24400.0
2013-12-16 14:45:00,13.79,13.79,13.78,13.79,25200.0,12.0894,12.0894,12.0806,12.0894,25200.0
2013-12-16 14:50:00,13.79,13.79,13.78,13.79,17200.0,12.0894,12.0894,12.0806,12.0894,17200.0
2013-12-16 14:55:00,13.79,13.79,13.79,13.79,12800.0,12.0894,12.0894,12.0894,12.0894,12800.0
2013-12-16 15:00:00,13.79,13.79,13.78,13.79,29600.0,12.0894,12.0894,12.0806,12.0894,29600.0
2013-12-16 15:05:00,13.79,13.79,13.77,13.78,58000.0,12.0894,12.0894,12.0719,12.0806,58000.0
2013-12-16 15:10:00,13.78,13.78,13.77,13.77,29200.0,12.0806,12.0806,12.0719,12.0719,29200.0
2013-12-16 15:15:00,13.77,13.77,13.76,13.76,61200.0,12.0719,12.0719,12.0631,12.0631,61200.0
2013-12-16 15:20:00,13.76,13.76,13.74,13.74,49200.0,12.0631,12.0631,12.0456,12.0456,49200.0
2013-12-16 15:25:00,13.74,13.75,13.72,13.74,120800.0,12.0456,12.0543,12.028,12.0456,120800.0
2013-12-16 15:30:00,13.74,13.75,13.74,13.74,26400.0,12.0456,12.0543,12.0456,12.0456,26400.0
2013-12-16 15:35:00,13.75,13.76,13.74,13.76,70400.0,12.0543,12.0631,12.0456,12.0631,70400.0
2013-12-16 15:40:00,13.75,13.76,13.75,13.76,63600.0,12.0543,12.0631,12.0543,12.0631,63600.0
2013-12-16 15:45:00,13.76,13.76,13.76,13.76,88000.0,12.0631,12.0631,12.0631,12.0631,88000.0
2013-12-16 15:50:00,13.76,13.77,13.76,13.76,99600.0,12.0631,12.0719,12.0631,12.0631,99600.0
2013-12-16 15:55:00,13.76,13.77,13.75,13.76,241600.0,12.0631,12.0719,12.0543,12.0631,241600.0
2013-12-17 09:30:00,13.73,13.76,13.66,13.69,28000.0,12.0368,12.0631,11.9754,12.0017,28000.0
2013-12-17 09:35:00,13.71,13.71,13.69,13.69,8400.0,12.0193,12.0193,12.0017,12.0017,8400.0
2013-12-17 09:40:00,13.69,13.7,13.65,13.7,37200.0,12.0017,12.0105,11.9667,12.0105,37200.0
2013-12-17 09:45:00,13.72,13.74,13.71,13.72,31200.0,12.028,12.0456,12.0193,12.028,31200.0
2013-12-17 09:50:00,13.72,13.72,13.69,13.71,136400.0,12.028,12.028,12.0017,12.0193,136400.0
2013-12-17 09:55:00,13.7,13.72,13.7,13.72,19200.0,12.0105,12.028,12.0105,12.028,19200.0
2013-12-17 10:00:00,13.72,13.72,13.7,13.71,24400.0,12.028,12.028,12.0105,12.0193,24400.0
2013-12-17 10:05:00,13.7,13.7,13.69,13.7,23200.0,12.0105,12.0105,12.0017,12.0105,23200.0
2013-12-17 10:10:00,13.7,13.74,13.7,13.74,33600.0,12.0105,12.0456,12.0105,12.0456,33600.0
2013-12-17 10:15:00,13.74,13.75,13.73,13.73,14400.0,12.0456,12.0543,12.0368,12.0368,14400.0
2013-12-17 10:20:00,13.73,13.74,13.73,13.74,21600.0,12.0368,12.0456,12.0368,12.0456,21600.0
2013-12-17 10:25:00,13.74,13.74,13.74,13.74,13600.0,12.0456,12.0456,12.0456,12.0456,13600.0
2013-12-17 10:30:00,13.74,13.74,13.72,13.74,24000.0,12.0456,12.0456,12.028,12.0456,24000.0
2013-12-17 10:35:00,13.73,13.75,13.73,13.74,63200.0,12.0368,12.0543,12.0368,12.0456,63200.0
2013-12-17 10:40:00,13.74,13.74,13.73,13.73,20400.0,12.0456,12.0456,12.0368,12.0368,20400.0
2013-12-17 10:45:00,13.73,13.73,13.7,13.7,31600.0,12.0368,12.0368,12.0105,12.0105,31600.0
2013-12-17 10:50:00,13.7,13.71,13.68,13.7,16400.0,12.0105,12.0193,11.993,12.0105,16400.0
2013-12-17 10:55:00,13.7,13.71,13.7,13.71,20800.0,12.0105,12.0193,12.0105,12.0193,20800.0
2013-12-17 11:00:00,13.71,13.71,13.69,13.7,37200.0,12.0193,12.0193,12.0017,12.0105,37200.0
2013-12-17 11:05:00,13.71,13.72,13.71,13.71,11600.0,12.0193,12.028,12.0193,12.0193,11600.0
2013-12-17 11:10:00,13.71,13.72,13.71,13.72,34000.0,12.0193,12.028,12.0193,12.028,34000.0
2013-12-17 11:15:00,13.72,13.74,13.71,13.74,65600.0,12.028,12.0456,12.0193,12.0456,65600.0
2013-12-17 11:20:00,13.74,13.75,13.74,13.75,111200.0,12.0456,12.0543,12.0456,12.0543,111200.0
2013-12-17 11:25:00,13.75,13.75,13.73,13.73,37600.0,12.0543,12.0543,12.0368,12.0368,37600.0
2013-12-17 11:30:00,13.73,13.75,13.73,13.75,36400.0,12.0368,12.0543,12.0368,12.0543,36400.0
2013-12-17 11:35:00,13.75,13.75,13.74,13.75,16400.0,12.0543,12.0543,12.0456,12.0543,16400.0
2013-12-17 11:40:00,13.75,13.75,13.74,13.74,21600.0,12.0543,12.0543,12.0456,12.0456,21600.0
2013-12-17 11:45:00,13.74,13.75,13.74,13.75,13200.0,12.0456,12.0543,12.0456,12.0543,13200.0
2013-12-17 11:50:00,13.75,13.76,13.74,13.74,12000.0,12.0543,12.0631,12.0456,12.0456,12000.0
2013-12-17 11:55:00,13.74,13.75,13.74,13.74,14800.0,12.0456,12.0543,12.0456,12.0456,14800.0
2013-12-17 12:00:00,13.74,13.75,13.74,13.75,14000.0,12.0456,12.0543,12.0456,12.0543,14000.0
2013-12-17 12:05:00,13.75,13.76,13.74,13.75,19600.0,12.0543,12.0631,12.0456,12.0543,19600.0
2013-12-17 12:10:00,13.75,13.77,13.75,13.76,18400.0,12.0543,12.0719,12.0543,12.0631,18400.0
2013-12-17 12:15:00,13.77,13.78,13.77,13.78,9200.0,12.0719,12.0806,12.0719,12.0806,9200.0
2013-12-17 12:20:00,13.77,13.78,13.77,13.77,75200.0,12.0719,12.0806,12.0719,12.0719,75200.0
2013-12-17 12:25:00,13.77,13.77,13.76,13.76,27200.0,12.0719,12.0719,12.0631,12.0631,27200.0
2013-12-17 12:30:00,13.77,13.77,13.76,13.77,17600.0,12.0719,12.0719,12.0631,12.0719,17600.0
2013-12-17 12:35:00,13.76,13.77,13.76,13.76,8000.0,12.0631,12.0719,12.0631,12.0631,8000.0
2013-12-17 12:40:00,13.76,13.77,13.76,13.76,29200.0,12.0631,12.0719,12.0631,12.0631,29200.0
2013-12-17 12:45:00,13.76,13.76,13.75,13.76,37200.0,12.0631,12.0631,12.0543,12.0631,37200.0
2013-12-17 12:50:00,13.76,13.77,13.76,13.77,8400.0,12.0631,12.0719,12.0631,12.0719,8400.0
2013-12-17 12:55:00,13.77,13.77,13.76,13.76,34000.0,12.0719,12.0719,12.0631,12.0631,34000.0
2013-12-17 13:00:00,13.76,13.76,13.76,13.76,9600.0,12.0631,12.0631,12.0631,12.0631,9600.0
2013-12-17 13:05:00,13.76,13.76,13.76,13.76,28000.0,12.0631,12.0631,12.0631,12.0631,28000.0
2013-12-17 13:10:00,13.76,13.77,13.76,13.77,8400.0,12.0631,12.0719,12.0631,12.0719,8400.0
2013-12-17 13:15:00,13.77,13.78,13.77,13.77,19200.0,12.0719,12.0806,12.0719,12.0719,19200.0
2013-12-17 13:20:00,13.78,13.78,13.77,13.77,34000.0,12.0806,12.0806,12.0719,12.0719,34000.0
2013-12-17 13:25:00,13.77,13.77,13.76,13.77,52800.0,12.0719,12.0719,12.0631,12.0719,52800.0
2013-12-17 13:30:00,13.76,13.76,13.76,13.76,24000.0,12.0631,12.0631,12.0631,12.0631,24000.0
2013-12-17 13:35:00,13.76,13.77,13.76,13.77,30800.0,12.0631,12.0719,12.0631,12.0719,30800.0
2013-12-17 13:40:00,13.77,13.78,13.77,13.77,9200.0,12.0719,12.0806,12.0719,12.0719,9200.0
2013-12-17 13:45:00,13.77,13.79,13.77,13.79,69600.0,12.0719,12.0894,12.0719,12.0894,69600.0
2013-12-17 13:50:00,13.79,13.79,13.79,13.79,18400.0,12.0894,12.0894,12.0894,12.0894,18400.0
2013-12-17 13:55:00,13.79,13.79,13.79,13.79,3600.0,12.0894,12.0894,12.0894,12.0894,3600.0
2013-12-17 14:00:00,13.79,13.81,13.79,13.81,42400.0,12.0894,12.1069,12.0894,12.1069,42400.0
2013-12-17 14:05:00,13.81,13.83,13.81,13.83,28400.0,12.1069,12.1245,12.1069,12.1245,28400.0
2013-12-17 14:10:00,13.83,13.84,13.83,13.83,38800.0,12.1245,12.1332,12.1245,12.1245,38800.0
2013-12-17 14:15:00,13.83,13.83,13.82,13.83,29200.0,12.1245,12.1245,12.1157,12.1245,29200.0
2013-12-17 14:20:00,13.83,13.85,13.83,13.85,28000.0,12.1245,12.142,12.1245,12.142,28000.0
2013-12-17 14:25:00,13.85,13.86,13.84,13.86,73200.0,12.142,12.1508,12.1332,12.1508,73200.0
2013-12-17 14:30:00,13.86,13.87,13.86,13.86,31600.0,12.1508,12.1595,12.1508,12.1508,31600.0
2013-12-17 14:35:00,13.86,13.86,13.85,13.86,42400.0,12.1508,12.1508,12.142,12.1508,42400.0
2013-12-17 14:40:00,13.85,13.86,13.85,13.86,41600.0,12.142,12.1508,12.142,12.1508,41600.0
2013-12-17 14:45:00,13.86,13.86,13.86,13.86,44800.0,12.1508,12.1508,12.1508,12.1508,44800.0
2013-12-17 14:50:00,13.86,13.87,13.85,13.86,56000.0,12.1508,12.1595,12.142,12.1508,56000.0
2013-12-17 14:55:00,13.86,13.87,13.86,13.87,84000.0,12.1508,12.1595,12.1508,12.1595,84000.0
2013-12-17 15:00:00,13.87,13.87,13.87,13.87,93600.0,12.1595,12.1595,12.1595,12.1595,93600.0
2013-12-17 15:05:00,13.87,13.88,13.87,13.88,79600.0,12.1595,12.1683,12.1595,12.1683,79600.0
2013-12-17 15:10:00,13.88,13.9,13.88,13.9,58000.0,12.1683,12.1858,12.1683,12.1858,58000.0
2013-12-17 15:15:00,13.9,13.9,13.89,13.9,82800.0,12.1858,12.1858,12.1771,12.1858,82800.0
2013-12-17 15:20:00,13.9,13.9,13.89,13.9,86000.0,12.1858,12.1858,12.1771,12.1858,86000.0
2013-12-17 15:25:00,13.9,13.91,13.9,13.9,65200.0,12.1858,12.1946,12.1858,12.1858,65200.0
2013-12-17 15:30:00,13.9,13.91,13.9,13.9,118800.0,12.1858,12.1946,12.1858,12.1858,118800.0
2013-12-17 15:35:00,13.9,13.9,13.88,13.88,80000.0,12.1858,12.1858,12.1683,12.1683,80000.0
2013-12-17 15:40:00,13.88,13.88,13.86,13.86,117200.0,12.1683,12.1683,12.1508,12.1508,117200.0
2013-12-17 15:45:00,13.86,13.86,13.86,13.86,128800.0,12.1508,12.1508,12.1508,12.1508,128800.0
2013-12-17 15:50:00,13.86,13.88,13.86,13.88,178400.0,12.1508,12.1683,12.1508,12.1683,178400.0
2013-12-17 15:55:00,13.88,13.9,13.88,13.89,254400.0,12.1683,12.1858,12.1683,12.1771,254400.0
2013-12-18 09:30:00,13.93,13.94,13.88,13.93,35600.0,12.2121,12.2209,12.1683,12.2121,35600.0
2013-12-18 09:35:00,13.92,13.94,13.92,13.94,11200.0,12.2034,12.2209,12.2034,12.2209,11200.0
2013-12-18 09:40:00,13.93,13.93,13.91,13.92,16400.0,12.2121,12.2121,12.1946,12.2034,16400.0
2013-12-18 09:45:00,13.92,13.95,13.92,13.93,29600.0,12.2034,12.2297,12.2034,12.2121,29600.0
2013-12-18 09:50:00,13.93,13.95,13.92,13.94,62800.0,12.2121,12.2297,12.2034,12.2209,62800.0
2013-12-18 09:55:00,13.94,13.95,13.94,13.95,4400.0,12.2209,12.2297,12.2209,12.2297,4400.0
2013-12-18 10:00:00,13.95,13.97,13.95,13.97,30000.0,12.2297,12.2472,12.2297,12.2472,30000.0
2013-12-18 10:05:00,13.96,13.97,13.95,13.97,12400.0,12.2384,12.2472,12.2297,12.2472,12400.0
2013-12-18 10:10:00,13.97,13.97,13.96,13.97,93600.0,12.2472,12.2472,12.2384,12.2472,93600.0
2013-12-18 10:15:00,13.97,13.99,13.97,13.98,37200.0,12.2472,12.2647,12.2472,12.256,37200.0
2013-12-18 10:20:00,13.97,13.97,13.94,13.94,16000.0,12.2472,12.2472,12.2209,12.2209,16000.0
2013-12-18 10:25:00,13.94,13.95,13.92,13.92,43200.0,12.2209,12.2297,12.2034,12.2034,43200.0
2013-12-18 10:30:00,13.92,13.95,13.92,13.95,28000.0,12.2034,12.2297,12.2034,12.2297,28000.0
2013-12-18 10:35:00,13.94,13.95,13.93,13.94,14000.0,12.2209,12.2297,12.2121,12.2209,14000.0
2013-12-18 10:40:00,13.94,13.94,13.91,13.92,22400.0,12.2209,12.2209,12.1946,12.2034,22400.0
2013-12-18 10:45:00,13.92,13.92,13.91,13.91,15200.0,12.2034,12.2034,12.1946,12.1946,15200.0
2013-12-18 10:50:00,13.91,13.91,13.89,13.9,11200.0,12.1946,12.1946,12.1771,12.1858,11200.0
2013-12-18 10:55:00,13.9,13.92,13.89,13.91,24000.0,12.1858,12.2034,12.1771,12.1946,24000.0
2013-12-18 11:00:00,13.91,13.92,13.91,13.92,20400.0,12.1946,12.2034,12.1946,12.2034,20400.0
2013-12-18 11:05:00,13.92,13.93,13.91,13.93,43200.0,12.2034,12.2121,12.1946,12.2121,43200.0
2013-12-18 11:10:00,13.93,13.93,13.9,13.9,14800.0,12.2121,12.2121,12.1858,12.1858,14800.0
2013-12-18 11:15:00,13.9,13.91,13.9,13.9,19200.0,12.1858,12.1946,12.1858,12.1858,19200.0
2013-12-18 11:20:00,13.9,13.91,13.89,13.89,54800.0,12.1858,12.1946,12.1771,12.1771,54800.0
2013-12-18 11:25:00,13.89,13.89,13.88,13.89,19200.0,12.1771,12.1771,12.1683,12.1771,19200.0
2013-12-18 11:30:00,13.89,13.9,13.88,13.9,22400.0,12.1771,12.1858,12.1683,12.1858,22400.0
2013-12-18 11:35:00,13.9,13.9,13.9,13.9,28000.0,12.1858,12.1858,12.1858,12.1858,28000.0
2013-12-18 11:40:00,13.9,13.9,13.88,13.89,36800.0,12.1858,12.1858,12.1683,12.1771,36800.0
2013-12-18 11:45:00,13.88,13.89,13.88,13.88,20400.0,12.1683,12.1771,12.1683,12.1683,20400.0
2013-12-18 11:50:00,13.89,13.9,13.88,13.9,13200.0,12.1771,12.1858,12.1683,12.1858,13200.0
2013-12-18 11:55:00,13.89,13.9,13.88,13.89,24000.0,12.1771,12.1858,12.1683,12.1771,24000.0
2013-12-18 12:00:00,13.89,13.9,13.88,13.9,52000.0,12.1771,12.1858,12.1683,12.1858,52000.0
2013-12-18 12:05:00,13.89,13.9,13.88,13.88,13600.0,12.1771,12.1858,12.1683,12.1683,13600.0
2013-12-18 12:10:00,13.88,13.89,13.88,13.88,3600.0,12.1683,12.1771,12.1683,12.1683,3600.0
2013-12-18 12:15:00,13.88,13.89,13.88,13.89,16400.0,12.1683,12.1771,12.1683,12.1771,16400.0
2013-12-18 12:20:00,13.89,13.89,13.88,13.89,3200.0,12.1771,12.1771,12.1683,12.1771,3200.0
2013-12-18 12:25:00,13.88,13.88,13.88,13.88,9600.0,12.1683,12.1683,12.1683,12.1683,9600.0
2013-12-18 12:30:00,13.88,13.89,13.88,13.89,17600.0,12.1683,12.1771,12.1683,12.1771,17600.0
2013-12-18 12:35:00,13.89,13.89,13.88,13.88,4800.0,12.1771,12.1771,12.1683,12.1683,4800.0
2013-12-18 12:40:00,13.88,13.88,13.87,13.87,15600.0,12.1683,12.1683,12.1595,12.1595,15600.0
2013-12-18 12:45:00,13.87,13.87,13.86,13.87,20000.0,12.1595,12.1595,12.1508,12.1595,20000.0
2013-12-18 12:50:00,13.87,13.87,13.87,13.87,4400.0,12.1595,12.1595,12.1595,12.1595,4400.0
2013-12-18 12:55:00,13.87,13.87,13.85,13.85,15200.0,12.1595,12.1595,12.142,12.142,15200.0
2013-12-18 13:00:00,13.86,13.86,13.84,13.85,14000.0,12.1508,12.1508,12.1332,12.142,14000.0
2013-12-18 13:05:00,13.84,13.86,13.84,13.86,19200.0,12.1332,12.1508,12.1332,12.1508,19200.0
2013-12-18 13:10:00,13.85,13.85,13.83,13.83,24000.0,12.142,12.142,12.1245,12.1245,24000.0
2013-12-18 13:15:00,13.83,13.85,13.82,13.85,18400.0,12.1245,12.142,12.1157,12.142,18400.0
2013-12-18 13:20:00,13.84,13.86,13.84,13.86,14000.0,12.1332,12.1508,12.1332,12.1508,14000.0
2013-12-18 13:25:00,13.85,13.86,13.85,13.86,10000.0,12.142,12.1508,12.142,12.1508,10000.0
2013-12-18 13:30:00,13.86,13.86,13.85,13.85,12800.0,12.1508,12.1508,12.142,12.142,12800.0
2013-12-18 13:35:00,13.85,13.85,13.84,13.85,10800.0,12.142,12.142,12.1332,12.142,10800.0
2013-12-18 13:40:00,13.85,13.86,13.85,13.85,8800.0,12.142,12.1508,12.142,12.142,8800.0
2013-12-18 13:45:00,13.85,13.85,13.85,13.85,1600.0,12.142,12.142,12.142,12.142,1600.0
2013-12-18 13:50:00,13.86,13.86,13.85,13.85,11600.0,12.1508,12.1508,12.142,12.142,11600.0
2013-12-18 13:55:00,13.85,13.88,13.85,13.85,28800.0,12.142,12.1683,12.142,12.142,28800.0
2013-12-18 14:00:00,13.85,13.88,13.75,13.87,52400.0,12.142,12.1683,12.0543,12.1595,52400.0
2013-12-18 14:05:00,13.88,13.95,13.88,13.94,27600.0,12.1683,12.2297,12.1683,12.2209,27600.0
2013-12-18 14:10:00,13.94,13.95,13.93,13.95,30400.0,12.2209,12.2297,12.2121,12.2297,30400.0
2013-12-18 14:15:00,13.95,13.95,13.93,13.93,38000.0,12.2297,12.2297,12.2121,12.2121,38000.0
2013-12-18 14:20:00,13.93,13.97,13.93,13.95,47200.0,12.2121,12.2472,12.2121,12.2297,47200.0
2013-12-18 14:25:00,13.95,13.96,13.93,13.93,33200.0,12.2297,12.2384,12.2121,12.2121,33200.0
2013-12-18 14:30:00,13.94,13.95,13.93,13.95,36800.0,12.2209,12.2297,12.2121,12.2297,36800.0
2013-12-18 14:35:00,13.95,13.98,13.95,13.98,66000.0,12.2297,12.256,12.2297,12.256,66000.0
2013-12-18 14:40:00,13.98,13.98,13.97,13.97,26800.0,12.256,12.256,12.2472,12.2472,26800.0
2013-12-18 14:45:00,13.97,13.97,13.96,13.96,29200.0,12.2472,12.2472,12.2384,12.2384,29200.0
2013-12-18 14:50:00,13.96,13.96,13.93,13.94,52800.0,12.2384,12.2384,12.2121,12.2209,52800.0
2013-12-18 14:55:00,13.94,13.97,13.93,13.97,35600.0,12.2209,12.2472,12.2121,12.2472,35600.0
2013-12-18 15:00:00,13.97,13.97,13.96,13.97,24800.0,12.2472,12.2472,12.2384,12.2472,24800.0
2013-12-18 15:05:00,13.97,13.98,13.97,13.98,28800.0,12.2472,12.256,12.2472,12.256,28800.0
2013-12-18 15:10:00,13.98,14.02,13.98,14.02,68400.0,12.256,12.291,12.256,12.291,68400.0
2013-12-18 15:15:00,14.02,14.03,14.01,14.03,51600.0,12.291,12.2998,12.2823,12.2998,51600.0
2013-12-18 15:20:00,14.03,14.03,14.01,14.02,44000.0,12.2998,12.2998,12.2823,12.291,44000.0
2013-12-18 15:25:00,14.02,14.02,13.99,14.01,29600.0,12.291,12.291,12.2647,12.2823,29600.0
2013-12-18 15:30:00,14.01,14.02,14.0,14.0,146000.0,12.2823,12.291,12.2735,12.2735,146000.0
2013-12-18 15:35:00,14.0,14.05,14.0,14.05,60800.0,12.2735,12.3173,12.2735,12.3173,60800.0
2013-12-18 15:40:00,14.05,14.06,14.05,14.06,58000.0,12.3173,12.3261,12.3173,12.3261,58000.0
2013-12-18 15:45:00,14.06,14.07,14.05,14.05,92800.0,12.3261,12.3349,12.3173,12.3173,92800.0
2013-12-18 15:50:00,14.05,14.05,14.03,14.03,65600.0,12.3173,12.3173,12.2998,12.2998,65600.0
2013-12-18 15:55:00,14.03,14.08,14.03,14.08,287200.0,12.2998,12.3436,12.2998,12.3436,287200.0
2013-12-19 09:30:00,14.11,14.11,14.04,14.06,55600.0,12.3699,12.3699,12.3086,12.3261,55600.0
2013-12-19 09:35:00,14.04,14.06,14.01,14.01,139200.0,12.3086,12.3261,12.2823,12.2823,139200.0
2013-12-19 09:40:00,14.03,14.07,14.03,14.07,90800.0,12.2998,12.3349,12.2998,12.3349,90800.0
2013-12-19 09:45:00,14.07,14.11,14.07,14.08,20800.0,12.3349,12.3699,12.3349,12.3436,20800.0
2013-12-19 09:50:00,14.06,14.06,14.02,14.03,10800.0,12.3261,12.3261,12.291,12.2998,10800.0
2013-12-19 09:55:00,14.02,14.02,14.01,14.02,12000.0,12.291,12.291,12.2823,12.291,12000.0
2013-12-19 10:00:00,14.02,14.07,14.02,14.05,84800.0,12.291,12.3349,12.291,12.3173,84800.0
2013-12-19 10:05:00,14.05,14.05,14.03,14.04,24000.0,12.3173,12.3173,12.2998,12.3086,24000.0
2013-12-19 10:10:00,14.04,14.04,14.03,14.03,20000.0,12.3086,12.3086,12.2998,12.2998,20000.0
2013-12-19 10:15:00,14.03,14.04,14.01,14.03,30000.0,12.2998,12.3086,12.2823,12.2998,30000.0
2013-12-19 10:20:00,14.03,14.04,14.01,14.03,42400.0,12.2998,12.3086,12.2823,12.2998,42400.0
2013-12-19 10:25:00,14.03,14.04,14.02,14.03,13600.0,12.2998,12.3086,12.291,12.2998,13600.0
2013-12-19 10:30:00,14.03,14.04,14.02,14.04,28400.0,12.2998,12.3086,12.291,12.3086,28400.0
2013-12-19 10:35:00,14.03,14.03,14.02,14.03,19200.0,12.2998,12.2998,12.291,12.2998,19200.0
2013-12-19 10:40:00,14.02,14.04,14.02,14.04,14800.0,12.291,12.3086,12.291,12.3086,14800.0
2013-12-19 10:45:00,14.04,14.06,14.04,14.04,25600.0,12.3086,12.3261,12.3086,12.3086,25600.0
2013-12-19 10:50:00,14.04,14.06,14.04,14.05,13200.0,12.3086,12.3261,12.3086,12.3173,13200.0
2013-12-19 10:55:00,14.06,14.08,14.06,14.08,29600.0,12.3261,12.3436,12.3261,12.3436,29600.0
2013-12-19 11:00:00,14.08,14.08,14.05,14.05,20000.0,12.3436,12.3436,12.3173,12.3173,20000.0
2013-12-19 11:05:00,14.05,14.05,14.04,14.05,6000.0,12.3173,12.3173,12.3086,12.3173,6000.0
2013-12-19 11:10:00,14.05,14.06,14.04,14.04,11200.0,12.3173,12.3261,12.3086,12.3086,11200.0
2013-12-19 11:15:00,14.06,14.06,14.04,14.04,14800.0,12.3261,12.3261,12.3086,12.3086,14800.0
2013-12-19 11:20:00,14.04,14.05,14.04,14.05,4800.0,12.3086,12.3173,12.3086,12.3173,4800.0
2013-12-19 11:25:00,14.05,14.05,14.04,14.04,10000.0,12.3173,12.3173,12.3086,12.3086,10000.0
2013-12-19 11:30:00,14.04,14.05,14.04,14.05,24800.0,12.3086,12.3173,12.3086,12.3173,24800.0
2013-12-19 11:35:00,14.05,14.06,14.05,14.06,9200.0,12.3173,12.3261,12.3173,12.3261,9200.0
2013-12-19 11:40:00,14.06,14.06,14.05,14.06,24400.0,12.3261,12.3261,12.3173,12.3261,24400.0
2013-12-19 11:45:00,14.06,14.06,14.05,14.05,8800.0,12.3261,12.3261,12.3173,12.3173,8800.0
2013-12-19 11:50:00,14.05,14.06,14.05,14.06,13600.0,12.3173,12.3261,12.3173,12.3261,13600.0
2013-12-19 11:55:00,14.06,14.06,14.05,14.05,16000.0,12.3261,12.3261,12.3173,12.3173,16000.0
2013-12-19 12:00:00,14.06,14.06,14.03,14.03,14000.0,12.3261,12.3261,12.2998,12.2998,14000.0
2013-12-19 12:05:00,14.04,14.04,14.03,14.03,18000.0,12.3086,12.3086,12.2998,12.2998,18000.0
2013-12-19 12:10:00,14.03,14.04,14.03,14.03,7600.0,12.2998,12.3086,12.2998,12.2998,7600.0
2013-12-19 12:15:00,14.03,14.03,14.02,14.03,48000.0,12.2998,12.2998,12.291,12.2998,48000.0
2013-12-19 12:20:00,14.03,14.06,14.03,14.06,56000.0,12.2998,12.3261,12.2998,12.3261,56000.0
2013-12-19 12:25:00,14.06,14.06,14.05,14.06,22400.0,12.3261,12.3261,12.3173,12.3261,22400.0
2013-12-19 12:30:00,14.05,14.07,14.05,14.06,26800.0,12.3173,12.3349,12.3173,12.3261,26800.0
2013-12-19 12:35:00,14.06,14.06,14.06,14.06,8000.0,12.3261,12.3261,12.3261,12.3261,8000.0
2013-12-19 12:40:00,14.06,14.07,14.06,14.07,11600.0,12.3261,12.3349,12.3261,12.3349,11600.0
2013-12-19 12:45:00,14.06,14.08,14.06,14.08,15600.0,12.3261,12.3436,12.3261,12.3436,15600.0
2013-12-19 12:50:00,14.08,14.08,14.07,14.08,28000.0,12.3436,12.3436,12.3349,12.3436,28000.0
2013-12-19 12:55:00,14.07,14.08,14.07,14.08,4400.0,12.3349,12.3436,12.3349,12.3436,4400.0
2013-12-19 13:00:00,14.08,14.08,14.07,14.07,17600.0,12.3436,12.3436,12.3349,12.3349,17600.0
2013-12-19 13:05:00,14.07,14.08,14.07,14.08,10800.0,12.3349,12.3436,12.3349,12.3436,10800.0
2013-12-19 13:10:00,14.08,14.09,14.08,14.09,15600.0,12.3436,12.3524,12.3436,12.3524,15600.0
2013-12-19 13:15:00,14.09,14.11,14.09,14.1,22800.0,12.3524,12.3699,12.3524,12.3612,22800.0
2013-12-19 13:20:00,14.1,14.1,14.1,14.1,24800.0,12.3612,12.3612,12.3612,12.3612,24800.0
2013-12-19 13:25:00,14.1,14.11,14.1,14.1,12400.0,12.3612,12.3699,12.3612,12.3612,12400.0
2013-12-19 13:30:00,14.11,14.11,14.1,14.1,12000.0,12.3699,12.3699,12.3612,12.3612,12000.0
2013-12-19 13:35:00,14.1,14.11,14.1,14.1,19200.0,12.3612,12.3699,12.3612,12.3612,19200.0
2013-12-19 13:40:00,14.1,14.1,14.08,14.1,20000.0,12.3612,12.3612,12.3436,12.3612,20000.0
2013-12-19 13:45:00,14.09,14.1,14.08,14.1,25200.0,12.3524,12.3612,12.3436,12.3612,25200.0
2013-12-19 13:50:00,14.08,14.09,14.08,14.09,11200.0,12.3436,12.3524,12.3436,12.3524,11200.0
2013-12-19 13:55:00,14.09,14.09,14.08,14.08,11200.0,12.3524,12.3524,12.3436,12.3436,11200.0
2013-12-19 14:00:00,14.08,14.08,14.08,14.08,16400.0,12.3436,12.3436,12.3436,12.3436,16400.0
2013-12-19 14:05:00,14.08,14.11,14.08,14.1,62000.0,12.3436,12.3699,12.3436,12.3612,62000.0
2013-12-19 14:10:00,14.09,14.13,14.09,14.13,90000.0,12.3524,12.3875,12.3524,12.3875,90000.0
2013-12-19 14:15:00,14.13,14.14,14.12,14.13,48000.0,12.3875,12.3962,12.3787,12.3875,48000.0
2013-12-19 14:20:00,14.13,14.13,14.12,14.12,19200.0,12.3875,12.3875,12.3787,12.3787,19200.0
2013-12-19 14:25:00,14.11,14.13,14.11,14.13,22800.0,12.3699,12.3875,12.3699,12.3875,22800.0
2013-12-19 14:30:00,14.13,14.14,14.12,14.14,34800.0,12.3875,12.3962,12.3787,12.3962,34800.0
2013-12-19 14:35:00,14.13,14.14,14.13,14.14,38400.0,12.3875,12.3962,12.3875,12.3962,38400.0
2013-12-19 14:40:00,14.14,14.14,14.13,14.13,29200.0,12.3962,12.3962,12.3875,12.3875,29200.0
2013-12-19 14:45:00,14.13,14.16,14.13,14.15,67200.0,12.3875,12.4138,12.3875,12.405,67200.0
2013-12-19 14:50:00,14.15,14.15,14.14,14.14,14400.0,12.405,12.405,12.3962,12.3962,14400.0
2013-12-19 14:55:00,14.14,14.14,14.11,14.12,38000.0,12.3962,12.3962,12.3699,12.3787,38000.0
2013-12-19 15:00:00,14.12,14.15,14.12,14.15,45600.0,12.3787,12.405,12.3787,12.405,45600.0
2013-12-19 15:05:00,14.15,14.15,14.14,14.14,38000.0,12.405,12.405,12.3962,12.3962,38000.0
2013-12-19 15:10:00,14.14,14.15,14.14,14.15,48400.0,12.3962,12.405,12.3962,12.405,48400.0
2013-12-19 15:15:00,14.14,14.14,14.12,14.12,124000.0,12.3962,12.3962,12.3787,12.3787,124000.0
2013-12-19 15:20:00,14.12,14.14,14.12,14.14,66800.0,12.3787,12.3962,12.3787,12.3962,66800.0
2013-12-19 15:25:00,14.14,14.14,14.12,14.12,38400.0,12.3962,12.3962,12.3787,12.3787,38400.0
2013-12-19 15:30:00,14.12,14.13,14.12,14.12,42400.0,12.3787,12.3875,12.3787,12.3787,42400.0
2013-12-19 15:35:00,14.12,14.14,14.12,14.14,76000.0,12.3787,12.3962,12.3787,12.3962,76000.0
2013-12-19 15:40:00,14.14,14.15,14.13,14.15,104800.0,12.3962,12.405,12.3875,12.405,104800.0
2013-12-19 15:45:00,14.15,14.15,14.13,14.14,110800.0,12.405,12.405,12.3875,12.3962,110800.0
2013-12-19 15:50:00,14.14,14.14,14.11,14.11,244800.0,12.3962,12.3962,12.3699,12.3699,244800.0
2013-12-19 15:55:00,14.11,14.14,14.09,14.12,244800.0,12.3699,12.3962,12.3524,12.3787,244800.0
2013-12-20 09:30:00,14.54,14.63,14.08,14.46,532800.0,12.7469,12.8258,12.3436,12.6768,532800.0
2013-12-20 09:35:00,14.47,14.53,14.43,14.43,32000.0,12.6855,12.7381,12.6505,12.6505,32000.0
2013-12-20 09:40:00,14.4,14.46,14.39,14.44,64000.0,12.6242,12.6768,12.6154,12.6592,64000.0
2013-12-20 09:45:00,14.44,14.46,14.4,14.46,51200.0,12.6592,12.6768,12.6242,12.6768,51200.0
2013-12-20 09:50:00,14.45,14.45,14.36,14.36,76000.0,12.668,12.668,12.5891,12.5891,76000.0
2013-12-20 09:55:00,14.34,14.44,14.34,14.41,29200.0,12.5716,12.6592,12.5716,12.6329,29200.0
2013-12-20 10:00:00,14.42,14.44,14.37,14.39,56800.0,12.6417,12.6592,12.5979,12.6154,56800.0
2013-12-20 10:05:00,14.4,14.4,14.37,14.4,22400.0,12.6242,12.6242,12.5979,12.6242,22400.0
2013-12-20 10:10:00,14.4,14.47,14.4,14.47,68400.0,12.6242,12.6855,12.6242,12.6855,68400.0
2013-12-20 10:15:00,14.47,14.47,14.45,14.46,27600.0,12.6855,12.6855,12.668,12.6768,27600.0
2013-12-20 10:20:00,14.43,14.47,14.43,14.47,35200.0,12.6505,12.6855,12.6505,12.6855,35200.0
2013-12-20 10:25:00,14.47,14.47,14.45,14.47,52800.0,12.6855,12.6855,12.668,12.6855,52800.0
2013-12-20 10:30:00,14.46,14.5,14.46,14.5,57200.0,12.6768,12.7118,12.6768,12.7118,57200.0
2013-12-20 10:35:00,14.5,14.5,14.47,14.47,64400.0,12.7118,12.7118,12.6855,12.6855,64400.0
2013-12-20 10:40:00,14.48,14.53,14.46,14.52,78400.0,12.6943,12.7381,12.6768,12.7294,78400.0
2013-12-20 10:45:00,14.53,14.58,14.53,14.57,52000.0,12.7381,12.782,12.7381,12.7732,52000.0
2013-12-20 10:50:00,14.57,14.57,14.55,14.55,45200.0,12.7732,12.7732,12.7557,12.7557,45200.0
2013-12-20 10:55:00,14.56,14.57,14.55,14.55,32000.0,12.7644,12.7732,12.7557,12.7557,32000.0
2013-12-20 11:00:00,14.56,14.58,14.54,14.55,62400.0,12.7644,12.782,12.7469,12.7557,62400.0
2013-12-20 11:05:00,14.54,14.54,14.51,14.52,20000.0,12.7469,12.7469,12.7206,12.7294,20000.0
2013-12-20 11:10:00,14.52,14.54,14.52,14.53,40800.0,12.7294,12.7469,12.7294,12.7381,40800.0
2013-12-20 11:15:00,14.53,14.54,14.51,14.51,57600.0,12.7381,12.7469,12.7206,12.7206,57600.0
2013-12-20 11:20:00,14.52,14.56,14.52,14.55,28400.0,12.7294,12.7644,12.7294,12.7557,28400.0
2013-12-20 11:25:00,14.55,14.56,14.54,14.56,60800.0,12.7557,12.7644,12.7469,12.7644,60800.0
2013-12-20 11:30:00,14.56,14.58,14.55,14.58,74000.0,12.7644,12.782,12.7557,12.782,74000.0
2013-12-20 11:35:00,14.58,14.62,14.58,14.6,67600.0,12.782,12.817,12.782,12.7995,67600.0
2013-12-20 11:40:00,14.6,14.61,14.59,14.61,23600.0,12.7995,12.8083,12.7907,12.8083,23600.0
2013-12-20 11:45:00,14.61,14.61,14.59,14.59,50000.0,12.8083,12.8083,12.7907,12.7907,50000.0
2013-12-20 11:50:00,14.6,14.61,14.59,14.61,36000.0,12.7995,12.8083,12.7907,12.8083,36000.0
2013-12-20 11:55:00,14.61,14.61,14.6,14.61,38000.0,12.8083,12.8083,12.7995,12.8083,38000.0
2013-12-20 12:00:00,14.61,14.62,14.61,14.61,34800.0,12.8083,12.817,12.8083,12.8083,34800.0
2013-12-20 12:05:00,14.61,14.62,14.6,14.61,28800.0,12.8083,12.817,12.7995,12.8083,28800.0
2013-12-20 12:10:00,14.61,14.61,14.6,14.61,22800.0,12.8083,12.8083,12.7995,12.8083,22800.0
2013-12-20 12:15:00,14.61,14.63,14.61,14.62,50000.0,12.8083,12.8258,12.8083,12.817,50000.0
2013-12-20 12:20:00,14.61,14.62,14.61,14.62,25600.0,12.8083,12.817,12.8083,12.817,25600.0
2013-12-20 12:25:00,14.62,14.68,14.62,14.66,63200.0,12.817,12.8696,12.817,12.8521,63200.0
2013-12-20 12:30:00,14.66,14.7,14.66,14.69,28400.0,12.8521,12.8872,12.8521,12.8784,28400.0
2013-12-20 12:35:00,14.69,14.71,14.68,14.71,40400.0,12.8784,12.8959,12.8696,12.8959,40400.0
2013-12-20 12:40:00,14.7,14.7,14.67,14.68,74000.0,12.8872,12.8872,12.8609,12.8696,74000.0
2013-12-20 12:45:00,14.67,14.67,14.65,14.67,34400.0,12.8609,12.8609,12.8433,12.8609,34400.0
2013-12-20 12:50:00,14.67,14.71,14.67,14.7,31200.0,12.8609,12.8959,12.8609,12.8872,31200.0
2013-12-20 12:55:00,14.7,14.72,14.68,14.7,29600.0,12.8872,12.9047,12.8696,12.8872,29600.0
2013-12-20 13:00:00,14.69,14.71,14.68,14.71,19600.0,12.8784,12.8959,12.8696,12.8959,19600.0
2013-12-20 13:05:00,14.71,14.73,14.71,14.73,31200.0,12.8959,12.9135,12.8959,12.9135,31200.0
2013-12-20 13:10:00,14.73,14.73,14.7,14.72,29200.0,12.9135,12.9135,12.8872,12.9047,29200.0
2013-12-20 13:15:00,14.71,14.72,14.7,14.72,20800.0,12.8959,12.9047,12.8872,12.9047,20800.0
2013-12-20 13:20:00,14.72,14.76,14.72,14.74,37200.0,12.9047,12.9398,12.9047,12.9222,37200.0
2013-12-20 13:25:00,14.73,14.76,14.73,14.74,30400.0,12.9135,12.9398,12.9135,12.9222,30400.0
2013-12-20 13:30:00,14.74,14.74,14.73,14.74,29600.0,12.9222,12.9222,12.9135,12.9222,29600.0
2013-12-20 13:35:00,14.74,14.76,14.74,14.76,32000.0,12.9222,12.9398,12.9222,12.9398,32000.0
2013-12-20 13:40:00,14.76,14.78,14.76,14.76,28400.0,12.9398,12.9573,12.9398,12.9398,28400.0
2013-12-20 13:45:00,14.76,14.76,14.72,14.72,42000.0,12.9398,12.9398,12.9047,12.9047,42000.0
2013-12-20 13:50:00,14.72,14.75,14.72,14.73,29600.0,12.9047,12.931,12.9047,12.9135,29600.0
2013-12-20 13:55:00,14.73,14.77,14.73,14.77,35600.0,12.9135,12.9485,12.9135,12.9485,35600.0
2013-12-20 14:00:00,14.76,14.77,14.75,14.75,24800.0,12.9398,12.9485,12.931,12.931,24800.0
2013-12-20 14:05:00,14.75,14.76,14.74,14.76,30400.0,12.931,12.9398,12.9222,12.9398,30400.0
2013-12-20 14:10:00,14.76,14.76,14.74,14.74,25200.0,12.9398,12.9398,12.9222,12.9222,25200.0
2013-12-20 14:15:00,14.74,14.77,14.74,14.77,45200.0,12.9222,12.9485,12.9222,12.9485,45200.0
2013-12-20 14:20:00,14.77,14.81,14.77,14.81,51200.0,12.9485,12.9836,12.9485,12.9836,51200.0
2013-12-20 14:25:00,14.81,14.81,14.77,14.79,53200.0,12.9836,12.9836,12.9485,12.9661,53200.0
2013-12-20 14:30:00,14.79,14.83,14.79,14.8,81200.0,12.9661,13.0011,12.9661,12.9748,81200.0
2013-12-20 14:35:00,14.79,14.81,14.78,14.81,38000.0,12.9661,12.9836,12.9573,12.9836,38000.0
2013-12-20 14:40:00,14.81,14.82,14.8,14.82,46400.0,12.9836,12.9924,12.9748,12.9924,46400.0
2013-12-20 14:45:00,14.82,14.85,14.82,14.83,54800.0,12.9924,13.0187,12.9924,13.0011,54800.0
2013-12-20 14:50:00,14.83,14.83,14.81,14.81,47600.0,13.0011,13.0011,12.9836,12.9836,47600.0
2013-12-20 14:55:00,14.81,14.81,14.8,14.81,59600.0,12.9836,12.9836,12.9748,12.9836,59600.0
2013-12-20 15:00:00,14.81,14.81,14.78,14.78,71200.0,12.9836,12.9836,12.9573,12.9573,71200.0
2013-12-20 15:05:00,14.78,14.78,14.77,14.78,51600.0,12.9573,12.9573,12.9485,12.9573,51600.0
2013-12-20 15:10:00,14.78,14.81,14.78,14.79,134000.0,12.9573,12.9836,12.9573,12.9661,134000.0
2013-12-20 15:15:00,14.79,14.79,14.78,14.79,37200.0,12.9661,12.9661,12.9573,12.9661,37200.0
2013-12-20 15:20:00,14.79,14.79,14.76,14.76,104800.0,12.9661,12.9661,12.9398,12.9398,104800.0
2013-12-20 15:25:00,14.76,14.77,14.74,14.74,125200.0,12.9398,12.9485,12.9222,12.9222,125200.0
2013-12-20 15:30:00,14.74,14.75,14.72,14.74,136800.0,12.9222,12.931,12.9047,12.9222,136800.0
2013-12-20 15:35:00,14.74,14.74,14.72,14.74,120000.0,12.9222,12.9222,12.9047,12.9222,120000.0
2013-12-20 15:40:00,14.74,14.77,14.74,14.77,114000.0,12.9222,12.9485,12.9222,12.9485,114000.0
2013-12-20 15:45:00,14.77,14.8,14.76,14.78,185600.0,12.9485,12.9748,12.9398,12.9573,185600.0
2013-12-20 15:50:00,14.78,14.81,14.78,14.81,166800.0,12.9573,12.9836,12.9573,12.9836,166800.0
2013-12-20 15:55:00,14.81,14.83,14.8,14.83,395200.0,12.9836,13.0011,12.9748,13.0011,395200.0
2013-12-23 09:30:00,14.86,14.89,14.84,14.87,50000.0,13.0274,13.0537,13.0099,13.0362,50000.0
2013-12-23 09:35:00,14.87,14.87,14.79,14.83,35200.0,13.0362,13.0362,12.9661,13.0011,35200.0
2013-12-23 09:40:00,14.84,14.85,14.81,14.84,37600.0,13.0099,13.0187,12.9836,13.0099,37600.0
2013-12-23 09:45:00,14.84,14.86,14.82,14.82,210400.0,13.0099,13.0274,12.9924,12.9924,210400.0
2013-12-23 09:50:00,14.82,14.82,14.79,14.81,17200.0,12.9924,12.9924,12.9661,12.9836,17200.0
2013-12-23 09:55:00,14.8,14.8,14.76,14.78,48800.0,12.9748,12.9748,12.9398,12.9573,48800.0
2013-12-23 10:00:00,14.78,14.82,14.77,14.8,36400.0,12.9573,12.9924,12.9485,12.9748,36400.0
2013-12-23 10:05:00,14.82,14.82,14.81,14.82,13200.0,12.9924,12.9924,12.9836,12.9924,13200.0
2013-12-23 10:10:00,14.81,14.83,14.79,14.79,155200.0,12.9836,13.0011,12.9661,12.9661,155200.0
2013-12-23 10:15:00,14.79,14.79,14.77,14.77,29600.0,12.9661,12.9661,12.9485,12.9485,29600.0
2013-12-23 10:20:00,14.78,14.79,14.77,14.78,31600.0,12.9573,12.9661,12.9485,12.9573,31600.0
2013-12-23 10:25:00,14.78,14.79,14.75,14.75,27600.0,12.9573,12.9661,12.931,12.931,27600.0
2013-12-23 10:30:00,14.74,14.76,14.73,14.73,25600.0,12.9222,12.9398,12.9135,12.9135,25600.0
2013-12-23 10:35:00,14.73,14.74,14.69,14.69,50800.0,12.9135,12.9222,12.8784,12.8784,50800.0
2013-12-23 10:40:00,14.69,14.71,14.69,14.71,56800.0,12.8784,12.8959,12.8784,12.8959,56800.0
2013-12-23 10:45:00,14.71,14.72,14.69,14.7,36400.0,12.8959,12.9047,12.8784,12.8872,36400.0
2013-12-23 10:50:00,14.7,14.7,14.67,14.67,52000.0,12.8872,12.8872,12.8609,12.8609,52000.0
2013-12-23 10:55:00,14.66,14.67,14.66,14.67,37200.0,12.8521,12.8609,12.8521,12.8609,37200.0
2013-12-23 11:00:00,14.67,14.68,14.66,14.68,36400.0,12.8609,12.8696,12.8521,12.8696,36400.0
2013-12-23 11:05:00,14.68,14.68,14.65,14.66,42400.0,12.8696,12.8696,12.8433,12.8521,42400.0
2013-12-23 11:10:00,14.65,14.66,14.65,14.65,34800.0,12.8433,12.8521,12.8433,12.8433,34800.0
2013-12-23 11:15:00,14.65,14.65,14.64,14.65,54000.0,12.8433,12.8433,12.8346,12.8433,54000.0
2013-12-23 11:20:00,14.65,14.65,14.63,14.63,38800.0,12.8433,12.8433,12.8258,12.8258,38800.0
2013-12-23 11:25:00,14.63,14.65,14.63,14.65,24800.0,12.8258,12.8433,12.8258,12.8433,24800.0
2013-12-23 11:30:00,14.65,14.67,14.65,14.67,31200.0,12.8433,12.8609,12.8433,12.8609,31200.0
2013-12-23 11:35:00,14.68,14.68,14.67,14.68,11600.0,12.8696,12.8696,12.8609,12.8696,11600.0
2013-12-23 11:40:00,14.68,14.69,14.67,14.68,58000.0,12.8696,12.8784,12.8609,12.8696,58000.0
2013-12-23 11:45:00,14.68,14.69,14.67,14.68,34800.0,12.8696,12.8784,12.8609,12.8696,34800.0
2013-12-23 11:50:00,14.68,14.69,14.67,14.68,31200.0,12.8696,12.8784,12.8609,12.8696,31200.0
2013-12-23 11:55:00,14.68,14.68,14.67,14.67,32000.0,12.8696,12.8696,12.8609,12.8609,32000.0
2013-12-23 12:00:00,14.67,14.67,14.65,14.66,51600.0,12.8609,12.8609,12.8433,12.8521,51600.0
2013-12-23 12:05:00,14.65,14.67,14.65,14.67,11600.0,12.8433,12.8609,12.8433,12.8609,11600.0
2013-12-23 12:10:00,14.67,14.69,14.67,14.69,23200.0,12.8609,12.8784,12.8609,12.8784,23200.0
2013-12-23 12:15:00,14.69,14.69,14.68,14.68,14400.0,12.8784,12.8784,12.8696,12.8696,14400.0
2013-12-23 12:20:00,14.67,14.68,14.67,14.67,25600.0,12.8609,12.8696,12.8609,12.8609,25600.0
2013-12-23 12:25:00,14.67,14.68,14.67,14.67,43200.0,12.8609,12.8696,12.8609,12.8609,43200.0
2013-12-23 12:30:00,14.67,14.68,14.67,14.68,20400.0,12.8609,12.8696,12.8609,12.8696,20400.0
2013-12-23 12:35:00,14.68,14.68,14.68,14.68,13600.0,12.8696,12.8696,12.8696,12.8696,13600.0
2013-12-23 12:40:00,14.68,14.69,14.68,14.69,20000.0,12.8696,12.8784,12.8696,12.8784,20000.0
2013-12-23 12:45:00,14.69,14.71,14.69,14.71,17200.0,12.8784,12.8959,12.8784,12.8959,17200.0
2013-12-23 12:50:00,14.71,14.72,14.7,14.7,28400.0,12.8959,12.9047,12.8872,12.8872,28400.0
2013-12-23 12:55:00,14.7,14.72,14.7,14.72,84400.0,12.8872,12.9047,12.8872,12.9047,84400.0
2013-12-23 13:00:00,14.72,14.72,14.71,14.71,124800.0,12.9047,12.9047,12.8959,12.8959,124800.0
2013-12-23 13:05:00,14.71,14.71,14.7,14.71,32800.0,12.8959,12.8959,12.8872,12.8959,32800.0
2013-12-23 13:10:00,14.72,14.73,14.72,14.72,19200.0,12.9047,12.9135,12.9047,12.9047,19200.0
2013-12-23 13:15:00,14.72,14.73,14.72,14.72,17200.0,12.9047,12.9135,12.9047,12.9047,17200.0
2013-12-23 13:20:00,14.73,14.74,14.73,14.73,12400.0,12.9135,12.9222,12.9135,12.9135,12400.0
2013-12-23 13:25:00,14.73,14.74,14.73,14.74,16400.0,12.9135,12.9222,12.9135,12.9222,16400.0
2013-12-23 13:30:00,14.74,14.77,14.74,14.77,14800.0,12.9222,12.9485,12.9222,12.9485,14800.0
2013-12-23 13:35:00,14.76,14.77,14.74,14.74,22400.0,12.9398,12.9485,12.9222,12.9222,22400.0
2013-12-23 13:40:00,14.74,14.74,14.72,14.74,19200.0,12.9222,12.9222,12.9047,12.9222,19200.0
2013-12-23 13:45:00,14.73,14.75,14.73,14.74,22400.0,12.9135,12.931,12.9135,12.9222,22400.0
2013-12-23 13:50:00,14.74,14.75,14.74,14.74,17600.0,12.9222,12.931,12.9222,12.9222,17600.0
2013-12-23 13:55:00,14.74,14.76,14.74,14.76,13200.0,12.9222,12.9398,12.9222,12.9398,13200.0
2013-12-23 14:00:00,14.76,14.76,14.75,14.76,21600.0,12.9398,12.9398,12.931,12.9398,21600.0
2013-12-23 14:05:00,14.76,14.76,14.75,14.75,16400.0,12.9398,12.9398,12.931,12.931,16400.0
2013-12-23 14:10:00,14.75,14.76,14.74,14.75,24400.0,12.931,12.9398,12.9222,12.931,24400.0
2013-12-23 14:15:00,14.75,14.77,14.75,14.77,26800.0,12.931,12.9485,12.931,12.9485,26800.0
2013-12-23 14:20:00,14.77,14.78,14.77,14.77,26400.0,12.9485,12.9573,12.9485,12.9485,26400.0
2013-12-23 14:25:00,14.77,14.78,14.77,14.77,17200.0,12.9485,12.9573,12.9485,12.9485,17200.0
2013-12-23 14:30:00,14.77,14.79,14.76,14.78,29200.0,12.9485,12.9661,12.9398,12.9573,29200.0
2013-12-23 14:35:00,14.77,14.8,14.77,14.8,40800.0,12.9485,12.9748,12.9485,12.9748,40800.0
2013-12-23 14:40:00,14.79,14.79,14.78,14.79,25600.0,12.9661,12.9661,12.9573,12.9661,25600.0
2013-12-23 14:45:00,14.79,14.8,14.78,14.79,28000.0,12.9661,12.9748,12.9573,12.9661,28000.0
2013-12-23 14:50:00,14.78,14.78,14.77,14.78,24000.0,12.9573,12.9573,12.9485,12.9573,24000.0
2013-12-23 14:55:00,14.78,14.78,14.77,14.78,38400.0,12.9573,12.9573,12.9485,12.9573,38400.0
2013-12-23 15:00:00,14.78,14.79,14.78,14.79,40800.0,12.9573,12.9661,12.9573,12.9661,40800.0
2013-12-23 15:05:00,14.79,14.79,14.77,14.77,32400.0,12.9661,12.9661,12.9485,12.9485,32400.0
2013-12-23 15:10:00,14.77,14.78,14.77,14.78,29600.0,12.9485,12.9573,12.9485,12.9573,29600.0
2013-12-23 15:15:00,14.78,14.79,14.78,14.79,25600.0,12.9573,12.9661,12.9573,12.9661,25600.0
2013-12-23 15:20:00,14.79,14.79,14.78,14.78,51200.0,12.9661,12.9661,12.9573,12.9573,51200.0
2013-12-23 15:25:00,14.78,14.79,14.78,14.79,24800.0,12.9573,12.9661,12.9573,12.9661,24800.0
2013-12-23 15:30:00,14.79,14.79,14.77,14.77,40400.0,12.9661,12.9661,12.9485,12.9485,40400.0
2013-12-23 15:35:00,14.78,14.78,14.77,14.78,54000.0,12.9573,12.9573,12.9485,12.9573,54000.0
2013-12-23 15:40:00,14.78,14.8,14.78,14.8,39200.0,12.9573,12.9748,12.9573,12.9748,39200.0
2013-12-23 15:45:00,14.8,14.8,14.78,14.79,84000.0,12.9748,12.9748,12.9573,12.9661,84000.0
2013-12-23 15:50:00,14.79,14.79,14.77,14.78,128800.0,12.9661,12.9661,12.9485,12.9573,128800.0
2013-12-23 15:55:00,14.78,14.79,14.76,14.77,264400.0,12.9573,12.9661,12.9398,12.9485,264400.0
2013-12-24 09:30:00,14.72,14.78,14.72,14.77,41600.0,12.9047,12.9573,12.9047,12.9485,41600.0
2013-12-24 09:35:00,14.77,14.78,14.76,14.77,18400.0,12.9485,12.9573,12.9398,12.9485,18400.0
2013-12-24 09:40:00,14.76,14.78,14.75,14.77,35600.0,12.9398,12.9573,12.931,12.9485,35600.0
2013-12-24 09:45:00,14.77,14.79,14.77,14.79,14000.0,12.9485,12.9661,12.9485,12.9661,14000.0
2013-12-24 09:50:00,14.79,14.8,14.79,14.79,12800.0,12.9661,12.9748,12.9661,12.9661,12800.0
2013-12-24 09:55:00,14.8,14.8,14.78,14.78,8000.0,12.9748,12.9748,12.9573,12.9573,8000.0
2013-12-24 10:00:00,14.78,14.81,14.78,14.79,28400.0,12.9573,12.9836,12.9573,12.9661,28400.0
2013-12-24 10:05:00,14.79,14.8,14.78,14.79,25200.0,12.9661,12.9748,12.9573,12.9661,25200.0
2013-12-24 10:10:00,14.79,14.79,14.78,14.78,9600.0,12.9661,12.9661,12.9573,12.9573,9600.0
2013-12-24 10:15:00,14.78,14.8,14.78,14.8,13200.0,12.9573,12.9748,12.9573,12.9748,13200.0
2013-12-24 10:20:00,14.8,14.81,14.8,14.81,11600.0,12.9748,12.9836,12.9748,12.9836,11600.0
2013-12-24 10:25:00,14.81,14.86,14.81,14.86,25600.0,12.9836,13.0274,12.9836,13.0274,25600.0
2013-12-24 10:30:00,14.86,14.88,14.85,14.88,16000.0,13.0274,13.045,13.0187,13.045,16000.0
2013-12-24 10:35:00,14.88,14.89,14.88,14.89,13200.0,13.045,13.0537,13.045,13.0537,13200.0
2013-12-24 10:40:00,14.88,14.88,14.88,14.88,6800.0,13.045,13.045,13.045,13.045,6800.0
2013-12-24 10:45:00,14.88,14.9,14.88,14.88,22400.0,13.045,13.0625,13.045,13.045,22400.0
2013-12-24 10:50:00,14.88,14.89,14.87,14.88,23600.0,13.045,13.0537,13.0362,13.045,23600.0
2013-12-24 10:55:00,14.88,14.89,14.88,14.88,32000.0,13.045,13.0537,13.045,13.045,32000.0
2013-12-24 11:00:00,14.89,14.89,14.85,14.85,12400.0,13.0537,13.0537,13.0187,13.0187,12400.0
2013-12-24 11:05:00,14.84,14.87,14.84,14.86,9200.0,13.0099,13.0362,13.0099,13.0274,9200.0
2013-12-24 11:10:00,14.84,14.86,14.84,14.84,29600.0,13.0099,13.0274,13.0099,13.0099,29600.0
2013-12-24 11:15:00,14.85,14.86,14.84,14.85,3600.0,13.0187,13.0274,13.0099,13.0187,3600.0
2013-12-24 11:20:00,14.86,14.86,14.85,14.85,28400.0,13.0274,13.0274,13.0187,13.0187,28400.0
2013-12-24 11:25:00,14.86,14.87,14.85,14.86,20400.0,13.0274,13.0362,13.0187,13.0274,20400.0
2013-12-24 11:30:00,14.86,14.86,14.85,14.86,15600.0,13.0274,13.0274,13.0187,13.0274,15600.0
2013-12-24 11:35:00,14.87,14.87,14.85,14.85,7200.0,13.0362,13.0362,13.0187,13.0187,7200.0
2013-12-24 11:40:00,14.85,14.86,14.84,14.84,7600.0,13.0187,13.0274,13.0099,13.0099,7600.0
2013-12-24 11:45:00,14.85,14.85,14.84,14.84,13200.0,13.0187,13.0187,13.0099,13.0099,13200.0
2013-12-24 11:50:00,14.84,14.85,14.83,14.84,24800.0,13.0099,13.0187,13.0011,13.0099,24800.0
2013-12-24 11:55:00,14.84,14.86,14.83,14.85,24400.0,13.0099,13.0274,13.0011,13.0187,24400.0
2013-12-24 12:00:00,14.86,14.86,14.84,14.84,18800.0,13.0274,13.0274,13.0099,13.0099,18800.0
2013-12-24 12:05:00,14.84,14.84,14.82,14.82,38000.0,13.0099,13.0099,12.9924,12.9924,38000.0
2013-12-24 12:10:00,14.82,14.83,14.81,14.83,18000.0,12.9924,13.0011,12.9836,13.0011,18000.0
2013-12-24 12:15:00,14.81,14.82,14.81,14.82,26800.0,12.9836,12.9924,12.9836,12.9924,26800.0
2013-12-24 12:20:00,14.81,14.82,14.8,14.81,19200.0,12.9836,12.9924,12.9748,12.9836,19200.0
2013-12-24 12:25:00,14.81,14.83,14.8,14.81,69200.0,12.9836,13.0011,12.9748,12.9836,69200.0
2013-12-24 12:30:00,14.8,14.81,14.8,14.8,21600.0,12.9748,12.9836,12.9748,12.9748,21600.0
2013-12-24 12:35:00,14.8,14.82,14.8,14.81,28800.0,12.9748,12.9924,12.9748,12.9836,28800.0
2013-12-24 12:40:00,14.82,14.82,14.81,14.81,23200.0,12.9924,12.9924,12.9836,12.9836,23200.0
2013-12-24 12:45:00,14.81,14.81,14.81,14.81,42400.0,12.9836,12.9836,12.9836,12.9836,42400.0
2013-12-24 12:50:00,14.81,14.82,14.8,14.8,39600.0,12.9836,12.9924,12.9748,12.9748,39600.0
2013-12-24 12:55:00,14.8,14.82,14.8,14.81,93600.0,12.9748,12.9924,12.9748,12.9836,93600.0
2013-12-26 09:30:00,14.84,14.99,14.81,14.85,16000.0,13.0099,13.1414,12.9836,13.0187,16000.0
2013-12-26 09:35:00,14.84,14.87,14.84,14.85,3200.0,13.0099,13.0362,13.0099,13.0187,3200.0
2013-12-26 09:40:00,14.87,14.87,14.85,14.85,17200.0,13.0362,13.0362,13.0187,13.0187,17200.0
2013-12-26 09:45:00,14.85,14.88,14.85,14.86,30000.0,13.0187,13.045,13.0187,13.0274,30000.0
2013-12-26 09:50:00,14.85,14.86,14.83,14.85,36400.0,13.0187,13.0274,13.0011,13.0187,36400.0
2013-12-26 09:55:00,14.85,14.87,14.85,14.85,80400.0,13.0187,13.0362,13.0187,13.0187,80400.0
2013-12-26 10:00:00,14.86,14.87,14.85,14.86,76000.0,13.0274,13.0362,13.0187,13.0274,76000.0
2013-12-26 10:05:00,14.87,14.88,14.86,14.88,12400.0,13.0362,13.045,13.0274,13.045,12400.0
2013-12-26 10:10:00,14.88,14.89,14.88,14.88,16400.0,13.045,13.0537,13.045,13.045,16400.0
2013-12-26 10:15:00,14.88,14.88,14.87,14.87,6800.0,13.045,13.045,13.0362,13.0362,6800.0
2013-12-26 10:20:00,14.87,14.87,14.85,14.86,25200.0,13.0362,13.0362,13.0187,13.0274,25200.0
2013-12-26 10:25:00,14.85,14.86,14.85,14.85,40800.0,13.0187,13.0274,13.0187,13.0187,40800.0
2013-12-26 10:30:00,14.85,14.86,14.83,14.83,21600.0,13.0187,13.0274,13.0011,13.0011,21600.0
2013-12-26 10:35:00,14.83,14.84,14.83,14.83,10400.0,13.0011,13.0099,13.0011,13.0011,10400.0
2013-12-26 10:40:00,14.84,14.84,14.83,14.83,82000.0,13.0099,13.0099,13.0011,13.0011,82000.0
2013-12-26 10:45:00,14.84,14.84,14.83,14.83,60800.0,13.0099,13.0099,13.0011,13.0011,60800.0
2013-12-26 10:50:00,14.84,14.84,14.82,14.83,14800.0,13.0099,13.0099,12.9924,13.0011,14800.0
2013-12-26 10:55:00,14.82,14.83,14.81,14.81,18400.0,12.9924,13.0011,12.9836,12.9836,18400.0
2013-12-26 11:00:00,14.82,14.83,14.81,14.83,16000.0,12.9924,13.0011,12.9836,13.0011,16000.0
2013-12-26 11:05:00,14.83,14.83,14.81,14.81,21600.0,13.0011,13.0011,12.9836,12.9836,21600.0
2013-12-26 11:10:00,14.81,14.81,14.8,14.8,17600.0,12.9836,12.9836,12.9748,12.9748,17600.0
2013-12-26 11:15:00,14.81,14.81,14.81,14.81,20800.0,12.9836,12.9836,12.9836,12.9836,20800.0
2013-12-26 11:20:00,14.82,14.82,14.81,14.81,10400.0,12.9924,12.9924,12.9836,12.9836,10400.0
2013-12-26 11:25:00,14.81,14.83,14.81,14.82,4800.0,12.9836,13.0011,12.9836,12.9924,4800.0
2013-12-26 11:30:00,14.83,14.83,14.82,14.82,23200.0,13.0011,13.0011,12.9924,12.9924,23200.0
2013-12-26 11:35:00,14.82,14.83,14.82,14.83,10800.0,12.9924,13.0011,12.9924,13.0011,10800.0
2013-12-26 11:40:00,14.83,14.84,14.82,14.83,9200.0,13.0011,13.0099,12.9924,13.0011,9200.0
2013-12-26 11:45:00,14.83,14.84,14.83,14.84,22800.0,13.0011,13.0099,13.0011,13.0099,22800.0
2013-12-26 11:50:00,14.84,14.84,14.82,14.84,182000.0,13.0099,13.0099,12.9924,13.0099,182000.0
2013-12-26 11:55:00,14.84,14.84,14.83,14.83,22000.0,13.0099,13.0099,13.0011,13.0011,22000.0
2013-12-26 12:00:00,14.83,14.84,14.83,14.84,8400.0,13.0011,13.0099,13.0011,13.0099,8400.0
2013-12-26 12:05:00,14.84,14.84,14.83,14.84,6000.0,13.0099,13.0099,13.0011,13.0099,6000.0
2013-12-26 12:10:00,14.83,14.83,14.82,14.83,12800.0,13.0011,13.0011,12.9924,13.0011,12800.0
2013-12-26 12:15:00,14.83,14.83,14.82,14.82,6400.0,13.0011,13.0011,12.9924,12.9924,6400.0
2013-12-26 12:20:00,14.81,14.83,14.81,14.83,10800.0,12.9836,13.0011,12.9836,13.0011,10800.0
2013-12-26 12:25:00,14.82,14.82,14.81,14.81,9200.0,12.9924,12.9924,12.9836,12.9836,9200.0
2013-12-26 12:30:00,14.82,14.82,14.81,14.81,6400.0,12.9924,12.9924,12.9836,12.9836,6400.0
2013-12-26 12:35:00,14.82,14.82,14.81,14.82,5600.0,12.9924,12.9924,12.9836,12.9924,5600.0
2013-12-26 12:40:00,14.81,14.83,14.81,14.83,11600.0,12.9836,13.0011,12.9836,13.0011,11600.0
2013-12-26 12:45:00,14.83,14.84,14.82,14.83,45200.0,13.0011,13.0099,12.9924,13.0011,45200.0
2013-12-26 12:50:00,14.84,14.84,14.83,14.83,5600.0,13.0099,13.0099,13.0011,13.0011,5600.0
2013-12-26 12:55:00,14.84,14.84,14.83,14.83,4400.0,13.0099,13.0099,13.0011,13.0011,4400.0
2013-12-26 13:00:00,14.84,14.84,14.83,14.84,8800.0,13.0099,13.0099,13.0011,13.0099,8800.0
2013-12-26 13:05:00,14.84,14.85,14.84,14.84,31200.0,13.0099,13.0187,13.0099,13.0099,31200.0
2013-12-26 13:10:00,14.84,14.85,14.84,14.84,15600.0,13.0099,13.0187,13.0099,13.0099,15600.0
2013-12-26 13:15:00,14.84,14.86,14.84,14.85,29200.0,13.0099,13.0274,13.0099,13.0187,29200.0
2013-12-26 13:20:00,14.86,14.86,14.85,14.86,12800.0,13.0274,13.0274,13.0187,13.0274,12800.0
2013-12-26 13:25:00,14.86,14.87,14.86,14.86,13200.0,13.0274,13.0362,13.0274,13.0274,13200.0
2013-12-26 13:30:00,14.87,14.87,14.87,14.87,5200.0,13.0362,13.0362,13.0362,13.0362,5200.0
2013-12-26 13:35:00,14.87,14.87,14.86,14.86,28000.0,13.0362,13.0362,13.0274,13.0274,28000.0
2013-12-26 13:40:00,14.86,14.87,14.86,14.86,14400.0,13.0274,13.0362,13.0274,13.0274,14400.0
2013-12-26 13:45:00,14.86,14.86,14.86,14.86,1600.0,13.0274,13.0274,13.0274,13.0274,1600.0
2013-12-26 13:50:00,14.86,14.87,14.85,14.85,22400.0,13.0274,13.0362,13.0187,13.0187,22400.0
2013-12-26 13:55:00,14.85,14.85,14.84,14.85,21600.0,13.0187,13.0187,13.0099,13.0187,21600.0
2013-12-26 14:00:00,14.85,14.86,14.85,14.85,16800.0,13.0187,13.0274,13.0187,13.0187,16800.0
2013-12-26 14:05:00,14.85,14.87,14.85,14.86,17200.0,13.0187,13.0362,13.0187,13.0274,17200.0
2013-12-26 14:10:00,14.86,14.86,14.85,14.85,30000.0,13.0274,13.0274,13.0187,13.0187,30000.0
2013-12-26 14:15:00,14.86,14.86,14.84,14.85,19200.0,13.0274,13.0274,13.0099,13.0187,19200.0
2013-12-26 14:20:00,14.84,14.85,14.84,14.85,22000.0,13.0099,13.0187,13.0099,13.0187,22000.0
2013-12-26 14:25:00,14.85,14.86,14.85,14.86,11600.0,13.0187,13.0274,13.0187,13.0274,11600.0
2013-12-26 14:30:00,14.86,14.86,14.85,14.86,20000.0,13.0274,13.0274,13.0187,13.0274,20000.0
2013-12-26 14:35:00,14.85,14.86,14.85,14.85,23200.0,13.0187,13.0274,13.0187,13.0187,23200.0
2013-12-26 14:40:00,14.85,14.85,14.85,14.85,11200.0,13.0187,13.0187,13.0187,13.0187,11200.0
2013-12-26 14:45:00,14.84,14.85,14.84,14.84,18400.0,13.0099,13.0187,13.0099,13.0099,18400.0
2013-12-26 14:50:00,14.84,14.85,14.84,14.85,11200.0,13.0099,13.0187,13.0099,13.0187,11200.0
2013-12-26 14:55:00,14.85,14.86,14.85,14.86,8400.0,13.0187,13.0274,13.0187,13.0274,8400.0
2013-12-26 15:00:00,14.86,14.86,14.86,14.86,17200.0,13.0274,13.0274,13.0274,13.0274,17200.0
2013-12-26 15:05:00,14.86,14.86,14.85,14.85,20400.0,13.0274,13.0274,13.0187,13.0187,20400.0
2013-12-26 15:10:00,14.85,14.86,14.85,14.85,16800.0,13.0187,13.0274,13.0187,13.0187,16800.0
2013-12-26 15:15:00,14.85,14.86,14.85,14.86,14000.0,13.0187,13.0274,13.0187,13.0274,14000.0
2013-12-26 15:20:00,14.86,14.87,14.86,14.87,11600.0,13.0274,13.0362,13.0274,13.0362,11600.0
2013-12-26 15:25:00,14.87,14.87,14.86,14.87,12800.0,13.0362,13.0362,13.0274,13.0362,12800.0
2013-12-26 15:30:00,14.87,14.88,14.86,14.88,28400.0,13.0362,13.045,13.0274,13.045,28400.0
2013-12-26 15:35:00,14.87,14.87,14.86,14.86,42400.0,13.0362,13.0362,13.0274,13.0274,42400.0
2013-12-26 15:40:00,14.86,14.87,14.86,14.86,26400.0,13.0274,13.0362,13.0274,13.0274,26400.0
2013-12-26 15:45:00,14.86,14.87,14.86,14.86,51600.0,13.0274,13.0362,13.0274,13.0274,51600.0
2013-12-26 15:50:00,14.86,14.87,14.85,14.86,64000.0,13.0274,13.0362,13.0187,13.0274,64000.0
2013-12-26 15:55:00,14.85,14.86,14.85,14.85,129600.0,13.0187,13.0274,13.0187,13.0187,129600.0
2013-12-27 09:30:00,14.88,14.88,14.84,14.86,11200.0,13.045,13.045,13.0099,13.0274,11200.0
2013-12-27 09:35:00,14.86,14.88,14.85,14.87,11600.0,13.0274,13.045,13.0187,13.0362,11600.0
2013-12-27 09:40:00,14.87,14.87,14.84,14.84,14800.0,13.0362,13.0362,13.0099,13.0099,14800.0
2013-12-27 09:45:00,14.84,14.85,14.83,14.85,22400.0,13.0099,13.0187,13.0011,13.0187,22400.0
2013-12-27 09:50:00,14.84,14.9,14.84,14.9,28800.0,13.0099,13.0625,13.0099,13.0625,28800.0
2013-12-27 09:55:00,14.9,14.91,14.9,14.9,16000.0,13.0625,13.0713,13.0625,13.0625,16000.0
2013-12-27 10:00:00,14.9,14.9,14.88,14.88,22000.0,13.0625,13.0625,13.045,13.045,22000.0
2013-12-27 10:05:00,14.88,14.88,14.87,14.88,13200.0,13.045,13.045,13.0362,13.045,13200.0
2013-12-27 10:10:00,14.88,14.9,14.88,14.9,19600.0,13.045,13.0625,13.045,13.0625,19600.0
2013-12-27 10:15:00,14.89,14.92,14.89,14.92,26400.0,13.0537,13.08,13.0537,13.08,26400.0
2013-12-27 10:20:00,14.91,14.92,14.89,14.9,17200.0,13.0713,13.08,13.0537,13.0625,17200.0
2013-12-27 10:25:00,14.89,14.9,14.89,14.89,5200.0,13.0537,13.0625,13.0537,13.0537,5200.0
2013-12-27 10:30:00,14.89,14.9,14.89,14.9,20000.0,13.0537,13.0625,13.0537,13.0625,20000.0
2013-12-27 10:35:00,14.9,14.9,14.89,14.9,16000.0,13.0625,13.0625,13.0537,13.0625,16000.0
2013-12-27 10:40:00,14.9,14.9,14.89,14.9,14000.0,13.0625,13.0625,13.0537,13.0625,14000.0
2013-12-27 10:45:00,14.9,14.9,14.88,14.88,23600.0,13.0625,13.0625,13.045,13.045,23600.0
2013-12-27 10:50:00,14.88,14.9,14.88,14.9,13200.0,13.045,13.0625,13.045,13.0625,13200.0
2013-12-27 10:55:00,14.9,14.9,14.89,14.89,12800.0,13.0625,13.0625,13.0537,13.0537,12800.0
2013-12-27 11:00:00,14.89,14.9,14.89,14.9,14000.0,13.0537,13.0625,13.0537,13.0625,14000.0
2013-12-27 11:05:00,14.9,14.9,14.9,14.9,6000.0,13.0625,13.0625,13.0625,13.0625,6000.0
2013-12-27 11:10:00,14.9,14.9,14.88,14.88,25600.0,13.0625,13.0625,13.045,13.045,25600.0
2013-12-27 11:15:00,14.88,14.9,14.88,14.88,12000.0,13.045,13.0625,13.045,13.045,12000.0
2013-12-27 11:20:00,14.88,14.89,14.87,14.87,8400.0,13.045,13.0537,13.0362,13.0362,8400.0
2013-12-27 11:25:00,14.86,14.87,14.86,14.87,21200.0,13.0274,13.0362,13.0274,13.0362,21200.0
2013-12-27 11:30:00,14.88,14.88,14.87,14.87,8000.0,13.045,13.045,13.0362,13.0362,8000.0
2013-12-27 11:35:00,14.87,14.88,14.87,14.87,12400.0,13.0362,13.045,13.0362,13.0362,12400.0
2013-12-27 11:40:00,14.88,14.88,14.86,14.87,8800.0,13.045,13.045,13.0274,13.0362,8800.0
2013-12-27 11:45:00,14.86,14.86,14.86,14.86,8800.0,13.0274,13.0274,13.0274,13.0274,8800.0
2013-12-27 11:50:00,14.86,14.87,14.86,14.87,5600.0,13.0274,13.0362,13.0274,13.0362,5600.0
2013-12-27 11:55:00,14.87,14.87,14.87,14.87,10400.0,13.0362,13.0362,13.0362,13.0362,10400.0
2013-12-27 12:00:00,14.87,14.87,14.86,14.86,14000.0,13.0362,13.0362,13.0274,13.0274,14000.0
2013-12-27 12:05:00,14.85,14.87,14.85,14.87,9600.0,13.0187,13.0362,13.0187,13.0362,9600.0
2013-12-27 12:10:00,14.87,14.87,14.86,14.86,6400.0,13.0362,13.0362,13.0274,13.0274,6400.0
2013-12-27 12:15:00,14.86,14.87,14.85,14.86,15200.0,13.0274,13.0362,13.0187,13.0274,15200.0
2013-12-27 12:20:00,14.85,14.85,14.85,14.85,9600.0,13.0187,13.0187,13.0187,13.0187,9600.0
2013-12-27 12:25:00,14.85,14.85,14.84,14.85,7600.0,13.0187,13.0187,13.0099,13.0187,7600.0
2013-12-27 12:30:00,14.85,14.86,14.85,14.86,8000.0,13.0187,13.0274,13.0187,13.0274,8000.0
2013-12-27 12:35:00,14.86,14.86,14.85,14.86,5600.0,13.0274,13.0274,13.0187,13.0274,5600.0
2013-12-27 12:40:00,14.85,14.86,14.85,14.85,21600.0,13.0187,13.0274,13.0187,13.0187,21600.0
2013-12-27 12:45:00,14.85,14.85,14.85,14.85,4400.0,13.0187,13.0187,13.0187,13.0187,4400.0
2013-12-27 12:50:00,14.85,14.85,14.84,14.84,4800.0,13.0187,13.0187,13.0099,13.0099,4800.0
2013-12-27 12:55:00,14.85,14.86,14.85,14.86,13200.0,13.0187,13.0274,13.0187,13.0274,13200.0
2013-12-27 13:00:00,14.86,14.87,14.86,14.86,7200.0,13.0274,13.0362,13.0274,13.0274,7200.0
2013-12-27 13:05:00,14.86,14.87,14.86,14.86,3200.0,13.0274,13.0362,13.0274,13.0274,3200.0
2013-12-27 13:10:00,14.87,14.87,14.86,14.87,22400.0,13.0362,13.0362,13.0274,13.0362,22400.0
2013-12-27 13:15:00,14.87,14.87,14.86,14.86,4400.0,13.0362,13.0362,13.0274,13.0274,4400.0
2013-12-27 13:20:00,14.86,14.86,14.85,14.85,18400.0,13.0274,13.0274,13.0187,13.0187,18400.0
2013-12-27 13:25:00,14.86,14.86,14.85,14.86,2800.0,13.0274,13.0274,13.0187,13.0274,2800.0
2013-12-27 13:30:00,14.86,14.86,14.85,14.85,8800.0,13.0274,13.0274,13.0187,13.0187,8800.0
2013-12-27 13:35:00,14.85,14.86,14.85,14.86,3600.0,13.0187,13.0274,13.0187,13.0274,3600.0
2013-12-27 13:40:00,14.85,14.85,14.84,14.84,16000.0,13.0187,13.0187,13.0099,13.0099,16000.0
2013-12-27 13:45:00,14.84,14.85,14.84,14.84,6400.0,13.0099,13.0187,13.0099,13.0099,6400.0
2013-12-27 13:50:00,14.85,14.85,14.85,14.85,2400.0,13.0187,13.0187,13.0187,13.0187,2400.0
2013-12-27 13:55:00,14.85,14.85,14.84,14.85,7200.0,13.0187,13.0187,13.0099,13.0187,7200.0
2013-12-27 14:00:00,14.85,14.85,14.84,14.84,12400.0,13.0187,13.0187,13.0099,13.0099,12400.0
2013-12-27 14:05:00,14.84,14.85,14.84,14.85,12800.0,13.0099,13.0187,13.0099,13.0187,12800.0
2013-12-27 14:10:00,14.84,14.85,14.84,14.85,13200.0,13.0099,13.0187,13.0099,13.0187,13200.0
2013-12-27 14:15:00,14.85,14.86,14.85,14.85,14400.0,13.0187,13.0274,13.0187,13.0187,14400.0
2013-12-27 14:20:00,14.85,14.86,14.85,14.85,11200.0,13.0187,13.0274,13.0187,13.0187,11200.0
2013-12-27 14:25:00,14.85,14.86,14.85,14.86,24400.0,13.0187,13.0274,13.0187,13.0274,24400.0
2013-12-27 14:30:00,14.87,14.87,14.86,14.86,7600.0,13.0362,13.0362,13.0274,13.0274,7600.0
2013-12-27 14:35:00,14.87,14.87,14.87,14.87,400.0,13.0362,13.0362,13.0362,13.0362,400.0
2013-12-27 14:40:00,14.86,14.86,14.86,14.86,16400.0,13.0274,13.0274,13.0274,13.0274,16400.0
2013-12-27 14:45:00,14.86,14.87,14.86,14.86,12800.0,13.0274,13.0362,13.0274,13.0274,12800.0
2013-12-27 14:50:00,14.86,14.87,14.86,14.87,16400.0,13.0274,13.0362,13.0274,13.0362,16400.0
2013-12-27 14:55:00,14.87,14.87,14.86,14.86,15600.0,13.0362,13.0362,13.0274,13.0274,15600.0
2013-12-27 15:00:00,14.86,14.86,14.85,14.86,16800.0,13.0274,13.0274,13.0187,13.0274,16800.0
2013-12-27 15:05:00,14.86,14.86,14.86,14.86,15200.0,13.0274,13.0274,13.0274,13.0274,15200.0
2013-12-27 15:10:00,14.86,14.87,14.86,14.86,8000.0,13.0274,13.0362,13.0274,13.0274,8000.0
2013-12-27 15:15:00,14.87,14.87,14.86,14.86,22000.0,13.0362,13.0362,13.0274,13.0274,22000.0
2013-12-27 15:20:00,14.87,14.87,14.84,14.84,67600.0,13.0362,13.0362,13.0099,13.0099,67600.0
2013-12-27 15:25:00,14.84,14.85,14.84,14.85,41600.0,13.0099,13.0187,13.0099,13.0187,41600.0
2013-12-27 15:30:00,14.85,14.87,14.85,14.87,16400.0,13.0187,13.0362,13.0187,13.0362,16400.0
2013-12-27 15:35:00,14.87,14.87,14.86,14.86,28800.0,13.0362,13.0362,13.0274,13.0274,28800.0
2013-12-27 15:40:00,14.86,14.87,14.85,14.86,41600.0,13.0274,13.0362,13.0187,13.0274,41600.0
2013-12-27 15:45:00,14.86,14.87,14.86,14.87,44800.0,13.0274,13.0362,13.0274,13.0362,44800.0
2013-12-27 15:50:00,14.87,14.88,14.87,14.88,59600.0,13.0362,13.045,13.0362,13.045,59600.0
2013-12-27 15:55:00,14.88,14.88,14.87,14.88,116000.0,13.045,13.045,13.0362,13.045,116000.0
2013-12-30 09:30:00,14.9,14.92,14.85,14.89,18800.0,13.0625,13.08,13.0187,13.0537,18800.0
2013-12-30 09:35:00,14.92,14.92,14.9,14.9,13600.0,13.08,13.08,13.0625,13.0625,13600.0
2013-12-30 09:40:00,14.92,14.93,14.92,14.92,13200.0,13.08,13.0888,13.08,13.08,13200.0
2013-12-30 09:45:00,14.93,14.93,14.9,14.9,20400.0,13.0888,13.0888,13.0625,13.0625,20400.0
2013-12-30 09:50:00,14.91,14.91,14.9,14.91,8400.0,13.0713,13.0713,13.0625,13.0713,8400.0
2013-12-30 09:55:00,14.91,14.92,14.89,14.89,16000.0,13.0713,13.08,13.0537,13.0537,16000.0
2013-12-30 10:00:00,14.9,14.91,14.89,14.89,11200.0,13.0625,13.0713,13.0537,13.0537,11200.0
2013-12-30 10:05:00,14.9,14.91,14.9,14.9,17600.0,13.0625,13.0713,13.0625,13.0625,17600.0
2013-12-30 10:10:00,14.9,14.91,14.89,14.9,15600.0,13.0625,13.0713,13.0537,13.0625,15600.0
2013-12-30 10:15:00,14.91,14.91,14.9,14.91,18400.0,13.0713,13.0713,13.0625,13.0713,18400.0
2013-12-30 10:20:00,14.9,14.91,14.9,14.9,14000.0,13.0625,13.0713,13.0625,13.0625,14000.0
2013-12-30 10:25:00,14.9,14.91,14.9,14.9,6000.0,13.0625,13.0713,13.0625,13.0625,6000.0
2013-12-30 10:30:00,14.9,14.9,14.9,14.9,15600.0,13.0625,13.0625,13.0625,13.0625,15600.0
2013-12-30 10:35:00,14.9,14.9,14.9,14.9,8400.0,13.0625,13.0625,13.0625,13.0625,8400.0
2013-12-30 10:40:00,14.89,14.9,14.88,14.89,14800.0,13.0537,13.0625,13.045,13.0537,14800.0
2013-12-30 10:45:00,14.88,14.89,14.88,14.88,120400.0,13.045,13.0537,13.045,13.045,120400.0
2013-12-30 10:50:00,14.88,14.9,14.88,14.89,18400.0,13.045,13.0625,13.045,13.0537,18400.0
2013-12-30 10:55:00,14.89,14.9,14.88,14.9,9600.0,13.0537,13.0625,13.045,13.0625,9600.0
2013-12-30 11:00:00,14.9,14.91,14.89,14.91,5600.0,13.0625,13.0713,13.0537,13.0713,5600.0
2013-12-30 11:05:00,14.91,14.91,14.89,14.89,16000.0,13.0713,13.0713,13.0537,13.0537,16000.0
2013-12-30 11:10:00,14.9,14.9,14.9,14.9,2800.0,13.0625,13.0625,13.0625,13.0625,2800.0
2013-12-30 11:15:00,14.9,14.91,14.9,14.91,22400.0,13.0625,13.0713,13.0625,13.0713,22400.0
2013-12-30 11:20:00,14.91,14.91,14.89,14.9,13200.0,13.0713,13.0713,13.0537,13.0625,13200.0
2013-12-30 11:25:00,14.89,14.9,14.88,14.88,14000.0,13.0537,13.0625,13.045,13.045,14000.0
2013-12-30 11:30:00,14.88,14.89,14.88,14.88,46000.0,13.045,13.0537,13.045,13.045,46000.0
2013-12-30 11:35:00,14.88,14.88,14.86,14.87,20800.0,13.045,13.045,13.0274,13.0362,20800.0
2013-12-30 11:40:00,14.87,14.88,14.87,14.88,13200.0,13.0362,13.045,13.0362,13.045,13200.0
2013-12-30 11:45:00,14.88,14.89,14.88,14.88,10400.0,13.045,13.0537,13.045,13.045,10400.0
2013-12-30 11:50:00,14.89,14.9,14.89,14.9,7600.0,13.0537,13.0625,13.0537,13.0625,7600.0
2013-12-30 11:55:00,14.9,14.9,14.9,14.9,8800.0,13.0625,13.0625,13.0625,13.0625,8800.0
2013-12-30 12:00:00,14.9,14.9,14.9,14.9,5200.0,13.0625,13.0625,13.0625,13.0625,5200.0
2013-12-30 12:05:00,14.9,14.9,14.9,14.9,7600.0,13.0625,13.0625,13.0625,13.0625,7600.0
2013-12-30 12:10:00,14.9,14.9,14.89,14.9,3200.0,13.0625,13.0625,13.0537,13.0625,3200.0
2013-12-30 12:15:00,14.9,14.9,14.89,14.9,2800.0,13.0625,13.0625,13.0537,13.0625,2800.0
2013-12-30 12:20:00,14.9,14.9,14.9,14.9,10800.0,13.0625,13.0625,13.0625,13.0625,10800.0
2013-12-30 12:25:00,14.9,14.9,14.88,14.88,7200.0,13.0625,13.0625,13.045,13.045,7200.0
2013-12-30 12:30:00,14.89,14.9,14.89,14.89,6800.0,13.0537,13.0625,13.0537,13.0537,6800.0
2013-12-30 12:35:00,14.89,14.9,14.88,14.9,6800.0,13.0537,13.0625,13.045,13.0625,6800.0
2013-12-30 12:40:00,14.89,14.89,14.88,14.89,3600.0,13.0537,13.0537,13.045,13.0537,3600.0
2013-12-30 12:45:00,14.88,14.88,14.88,14.88,3600.0,13.045,13.045,13.045,13.045,3600.0
2013-12-30 12:50:00,14.89,14.89,14.87,14.87,72000.0,13.0537,13.0537,13.0362,13.0362,72000.0
2013-12-30 12:55:00,14.87,14.87,14.87,14.87,7600.0,13.0362,13.0362,13.0362,13.0362,7600.0
2013-12-30 13:00:00,14.88,14.88,14.86,14.86,8000.0,13.045,13.045,13.0274,13.0274,8000.0
2013-12-30 13:05:00,14.86,14.87,14.86,14.87,12400.0,13.0274,13.0362,13.0274,13.0362,12400.0
2013-12-30 13:10:00,14.87,14.87,14.86,14.86,8400.0,13.0362,13.0362,13.0274,13.0274,8400.0
2013-12-30 13:15:00,14.87,14.87,14.86,14.86,6000.0,13.0362,13.0362,13.0274,13.0274,6000.0
2013-12-30 13:20:00,14.86,14.87,14.86,14.87,5600.0,13.0274,13.0362,13.0274,13.0362,5600.0
2013-12-30 13:25:00,14.87,14.87,14.86,14.87,4800.0,13.0362,13.0362,13.0274,13.0362,4800.0
2013-12-30 13:30:00,14.87,14.87,14.86,14.87,16800.0,13.0362,13.0362,13.0274,13.0362,16800.0
2013-12-30 13:35:00,14.88,14.88,14.87,14.88,10800.0,13.045,13.045,13.0362,13.045,10800.0
2013-12-30 13:40:00,14.87,14.87,14.86,14.86,4800.0,13.0362,13.0362,13.0274,13.0274,4800.0
2013-12-30 13:45:00,14.87,14.87,14.87,14.87,6400.0,13.0362,13.0362,13.0362,13.0362,6400.0
2013-12-30 13:50:00,14.87,14.87,14.87,14.87,10400.0,13.0362,13.0362,13.0362,13.0362,10400.0
2013-12-30 13:55:00,14.87,14.87,14.86,14.87,11200.0,13.0362,13.0362,13.0274,13.0362,11200.0
2013-12-30 14:00:00,14.87,14.87,14.86,14.87,16800.0,13.0362,13.0362,13.0274,13.0362,16800.0
2013-12-30 14:05:00,14.87,14.88,14.87,14.88,16800.0,13.0362,13.045,13.0362,13.045,16800.0
2013-12-30 14:10:00,14.88,14.88,14.87,14.87,7200.0,13.045,13.045,13.0362,13.0362,7200.0
2013-12-30 14:15:00,14.88,14.88,14.86,14.88,62400.0,13.045,13.045,13.0274,13.045,62400.0
2013-12-30 14:20:00,14.87,14.88,14.86,14.86,4400.0,13.0362,13.045,13.0274,13.0274,4400.0
2013-12-30 14:25:00,14.86,14.87,14.86,14.86,12800.0,13.0274,13.0362,13.0274,13.0274,12800.0
2013-12-30 14:30:00,14.86,14.86,14.86,14.86,20800.0,13.0274,13.0274,13.0274,13.0274,20800.0
2013-12-30 14:35:00,14.86,14.86,14.86,14.86,8000.0,13.0274,13.0274,13.0274,13.0274,8000.0
2013-12-30 14:40:00,14.86,14.86,14.86,14.86,16000.0,13.0274,13.0274,13.0274,13.0274,16000.0
2013-12-30 14:45:00,14.86,14.86,14.85,14.86,17200.0,13.0274,13.0274,13.0187,13.0274,17200.0
2013-12-30 14:50:00,14.86,14.86,14.85,14.85,7600.0,13.0274,13.0274,13.0187,13.0187,7600.0
2013-12-30 14:55:00,14.85,14.85,14.84,14.84,14000.0,13.0187,13.0187,13.0099,13.0099,14000.0
2013-12-30 15:00:00,14.85,14.85,14.84,14.85,25200.0,13.0187,13.0187,13.0099,13.0187,25200.0
2013-12-30 15:05:00,14.85,14.86,14.85,14.86,19600.0,13.0187,13.0274,13.0187,13.0274,19600.0
2013-12-30 15:10:00,14.86,14.86,14.85,14.85,16000.0,13.0274,13.0274,13.0187,13.0187,16000.0
2013-12-30 15:15:00,14.85,14.85,14.85,14.85,14800.0,13.0187,13.0187,13.0187,13.0187,14800.0
2013-12-30 15:20:00,14.85,14.86,14.85,14.86,24000.0,13.0187,13.0274,13.0187,13.0274,24000.0
2013-12-30 15:25:00,14.86,14.86,14.85,14.85,22000.0,13.0274,13.0274,13.0187,13.0187,22000.0
2013-12-30 15:30:00,14.85,14.86,14.85,14.86,33600.0,13.0187,13.0274,13.0187,13.0274,33600.0
2013-12-30 15:35:00,14.85,14.86,14.85,14.86,33600.0,13.0187,13.0274,13.0187,13.0274,33600.0
2013-12-30 15:40:00,14.86,14.87,14.86,14.87,34400.0,13.0274,13.0362,13.0274,13.0362,34400.0
2013-12-30 15:45:00,14.87,14.87,14.86,14.86,48800.0,13.0362,13.0362,13.0274,13.0274,48800.0
2013-12-30 15:50:00,14.86,14.86,14.85,14.86,77200.0,13.0274,13.0274,13.0187,13.0274,77200.0
2013-12-30 15:55:00,14.86,14.87,14.86,14.87,125200.0,13.0274,13.0362,13.0274,13.0362,125200.0
2013-12-31 09:30:00,14.9,14.92,14.87,14.9,20000.0,13.0625,13.08,13.0362,13.0625,20000.0
2013-12-31 09:35:00,14.91,14.91,14.88,14.89,16800.0,13.0713,13.0713,13.045,13.0537,16800.0
2013-12-31 09:40:00,14.88,14.89,14.88,14.88,6400.0,13.045,13.0537,13.045,13.045,6400.0
2013-12-31 09:45:00,14.87,14.88,14.85,14.85,9600.0,13.0362,13.045,13.0187,13.0187,9600.0
2013-12-31 09:50:00,14.85,14.87,14.85,14.87,21600.0,13.0187,13.0362,13.0187,13.0362,21600.0
2013-12-31 09:55:00,14.87,14.88,14.87,14.88,7600.0,13.0362,13.045,13.0362,13.045,7600.0
2013-12-31 10:00:00,14.88,14.91,14.88,14.88,17600.0,13.045,13.0713,13.045,13.045,17600.0
2013-12-31 10:05:00,14.89,14.9,14.89,14.9,12000.0,13.0537,13.0625,13.0537,13.0625,12000.0
2013-12-31 10:10:00,14.9,14.9,14.89,14.9,7600.0,13.0625,13.0625,13.0537,13.0625,7600.0
2013-12-31 10:15:00,14.89,14.89,14.86,14.87,22800.0,13.0537,13.0537,13.0274,13.0362,22800.0
2013-12-31 10:20:00,14.87,14.88,14.86,14.87,22400.0,13.0362,13.045,13.0274,13.0362,22400.0
2013-12-31 10:25:00,14.88,14.88,14.87,14.88,5600.0,13.045,13.045,13.0362,13.045,5600.0
2013-12-31 10:30:00,14.87,14.87,14.86,14.87,12800.0,13.0362,13.0362,13.0274,13.0362,12800.0
2013-12-31 10:35:00,14.88,14.88,14.87,14.87,12800.0,13.045,13.045,13.0362,13.0362,12800.0
2013-12-31 10:40:00,14.87,14.89,14.87,14.89,64800.0,13.0362,13.0537,13.0362,13.0537,64800.0
2013-12-31 10:45:00,14.9,14.9,14.87,14.88,16400.0,13.0625,13.0625,13.0362,13.045,16400.0
2013-12-31 10:50:00,14.88,14.89,14.88,14.88,10000.0,13.045,13.0537,13.045,13.045,10000.0
2013-12-31 10:55:00,14.88,14.88,14.88,14.88,6400.0,13.045,13.045,13.045,13.045,6400.0
2013-12-31 11:00:00,14.89,14.9,14.88,14.88,17600.0,13.0537,13.0625,13.045,13.045,17600.0
2013-12-31 11:05:00,14.88,14.89,14.88,14.89,23200.0,13.045,13.0537,13.045,13.0537,23200.0
2013-12-31 11:10:00,14.89,14.9,14.88,14.88,17600.0,13.0537,13.0625,13.045,13.045,17600.0
2013-12-31 11:15:00,14.88,14.9,14.88,14.9,118800.0,13.045,13.0625,13.045,13.0625,118800.0
2013-12-31 11:20:00,14.9,14.91,14.9,14.9,19600.0,13.0625,13.0713,13.0625,13.0625,19600.0
2013-12-31 11:25:00,14.9,14.9,14.89,14.9,8800.0,13.0625,13.0625,13.0537,13.0625,8800.0
2013-12-31 11:30:00,14.89,14.9,14.89,14.9,29600.0,13.0537,13.0625,13.0537,13.0625,29600.0
2013-12-31 11:35:00,14.9,14.9,14.89,14.9,18800.0,13.0625,13.0625,13.0537,13.0625,18800.0
2013-12-31 11:40:00,14.9,14.9,14.89,14.9,16400.0,13.0625,13.0625,13.0537,13.0625,16400.0
2013-12-31 11:45:00,14.89,14.9,14.88,14.88,18000.0,13.0537,13.0625,13.045,13.045,18000.0
2013-12-31 11:50:00,14.88,14.88,14.87,14.88,9600.0,13.045,13.045,13.0362,13.045,9600.0
2013-12-31 11:55:00,14.88,14.88,14.87,14.88,14400.0,13.045,13.045,13.0362,13.045,14400.0
2013-12-31 12:00:00,14.88,14.88,14.87,14.87,15200.0,13.045,13.045,13.0362,13.0362,15200.0
2013-12-31 12:05:00,14.87,14.88,14.87,14.88,9600.0,13.0362,13.045,13.0362,13.045,9600.0
2013-12-31 12:10:00,14.88,14.88,14.88,14.88,6800.0,13.045,13.045,13.045,13.045,6800.0
2013-12-31 12:15:00,14.88,14.88,14.87,14.87,10800.0,13.045,13.045,13.0362,13.0362,10800.0
2013-12-31 12:20:00,14.87,14.87,14.86,14.86,12800.0,13.0362,13.0362,13.0274,13.0274,12800.0
2013-12-31 12:25:00,14.86,14.87,14.86,14.87,11600.0,13.0274,13.0362,13.0274,13.0362,11600.0
2013-12-31 12:30:00,14.86,14.88,14.86,14.87,7600.0,13.0274,13.045,13.0274,13.0362,7600.0
2013-12-31 12:35:00,14.88,14.88,14.86,14.88,17600.0,13.045,13.045,13.0274,13.045,17600.0
2013-12-31 12:40:00,14.87,14.88,14.86,14.86,8800.0,13.0362,13.045,13.0274,13.0274,8800.0
2013-12-31 12:45:00,14.86,14.86,14.85,14.86,20400.0,13.0274,13.0274,13.0187,13.0274,20400.0
2013-12-31 12:50:00,14.85,14.87,14.85,14.85,31200.0,13.0187,13.0362,13.0187,13.0187,31200.0
2013-12-31 12:55:00,14.85,14.87,14.85,14.87,26400.0,13.0187,13.0362,13.0187,13.0362,26400.0
2013-12-31 13:00:00,14.87,14.87,14.86,14.86,8000.0,13.0362,13.0362,13.0274,13.0274,8000.0
2013-12-31 13:05:00,14.86,14.87,14.86,14.87,6400.0,13.0274,13.0362,13.0274,13.0362,6400.0
2013-12-31 13:10:00,14.87,14.87,14.86,14.87,12800.0,13.0362,13.0362,13.0274,13.0362,12800.0
2013-12-31 13:15:00,14.87,14.88,14.86,14.87,81200.0,13.0362,13.045,13.0274,13.0362,81200.0
2013-12-31 13:20:00,14.88,14.88,14.87,14.88,43200.0,13.045,13.045,13.0362,13.045,43200.0
2013-12-31 13:25:00,14.88,14.88,14.87,14.88,14400.0,13.045,13.045,13.0362,13.045,14400.0
2013-12-31 13:30:00,14.88,14.88,14.88,14.88,10000.0,13.045,13.045,13.045,13.045,10000.0
2013-12-31 13:35:00,14.88,14.88,14.87,14.87,24400.0,13.045,13.045,13.0362,13.0362,24400.0
2013-12-31 13:40:00,14.88,14.88,14.87,14.88,6800.0,13.045,13.045,13.0362,13.045,6800.0
2013-12-31 13:45:00,14.87,14.88,14.87,14.88,4400.0,13.0362,13.045,13.0362,13.045,4400.0
2013-12-31 13:50:00,14.87,14.87,14.86,14.86,8400.0,13.0362,13.0362,13.0274,13.0274,8400.0
2013-12-31 13:55:00,14.87,14.87,14.86,14.87,12800.0,13.0362,13.0362,13.0274,13.0362,12800.0
2013-12-31 14:00:00,14.87,14.87,14.86,14.86,8400.0,13.0362,13.0362,13.0274,13.0274,8400.0
2013-12-31 14:05:00,14.86,14.87,14.85,14.85,9200.0,13.0274,13.0362,13.0187,13.0187,9200.0
2013-12-31 14:10:00,14.85,14.86,14.85,14.86,18400.0,13.0187,13.0274,13.0187,13.0274,18400.0
2013-12-31 14:15:00,14.86,14.86,14.86,14.86,17200.0,13.0274,13.0274,13.0274,13.0274,17200.0
2013-12-31 14:20:00,14.86,14.86,14.86,14.86,3600.0,13.0274,13.0274,13.0274,13.0274,3600.0
2013-12-31 14:25:00,14.86,14.86,14.84,14.85,30400.0,13.0274,13.0274,13.0099,13.0187,30400.0
2013-12-31 14:30:00,14.85,14.85,14.84,14.84,19600.0,13.0187,13.0187,13.0099,13.0099,19600.0
2013-12-31 14:35:00,14.84,14.85,14.84,14.84,8400.0,13.0099,13.0187,13.0099,13.0099,8400.0
2013-12-31 14:40:00,14.84,14.85,14.84,14.84,20400.0,13.0099,13.0187,13.0099,13.0099,20400.0
2013-12-31 14:45:00,14.84,14.85,14.84,14.85,8800.0,13.0099,13.0187,13.0099,13.0187,8800.0
2013-12-31 14:50:00,14.85,14.85,14.85,14.85,8400.0,13.0187,13.0187,13.0187,13.0187,8400.0
2013-12-31 14:55:00,14.85,14.86,14.85,14.85,12000.0,13.0187,13.0274,13.0187,13.0187,12000.0
2013-12-31 15:00:00,14.85,14.86,14.85,14.85,8800.0,13.0187,13.0274,13.0187,13.0187,8800.0
2013-12-31 15:05:00,14.85,14.85,14.85,14.85,23600.0,13.0187,13.0187,13.0187,13.0187,23600.0
2013-12-31 15:10:00,14.85,14.86,14.85,14.85,16000.0,13.0187,13.0274,13.0187,13.0187,16000.0
2013-12-31 15:15:00,14.85,14.86,14.85,14.86,10800.0,13.0187,13.0274,13.0187,13.0274,10800.0
2013-12-31 15:20:00,14.86,14.86,14.85,14.86,22400.0,13.0274,13.0274,13.0187,13.0274,22400.0
2013-12-31 15:25:00,14.85,14.86,14.85,14.85,18400.0,13.0187,13.0274,13.0187,13.0187,18400.0
2013-12-31 15:30:00,14.86,14.87,14.86,14.86,17600.0,13.0274,13.0362,13.0274,13.0274,17600.0
2013-12-31 15:35:00,14.86,14.87,14.86,14.87,34000.0,13.0274,13.0362,13.0274,13.0362,34000.0
2013-12-31 15:40:00,14.87,14.88,14.86,14.87,24000.0,13.0362,13.045,13.0274,13.0362,24000.0
2013-12-31 15:45:00,14.87,14.9,14.87,14.88,38800.0,13.0362,13.0625,13.0362,13.045,38800.0
2013-12-31 15:50:00,14.88,14.91,14.88,14.9,126400.0,13.045,13.0713,13.045,13.0625,126400.0
2013-12-31 15:55:00,14.89,14.9,14.87,14.89,212000.0,13.0537,13.0625,13.0362,13.0537,212000.0
2014-01-02 09:30:00,14.81,14.84,14.81,14.81,85200.0,12.9836,13.0099,12.9836,12.9836,85200.0
2014-01-02 09:35:00,14.81,14.81,14.77,14.78,42000.0,12.9836,12.9836,12.9485,12.9573,42000.0
2014-01-02 09:40:00,14.77,14.82,14.77,14.81,37600.0,12.9485,12.9924,12.9485,12.9836,37600.0
2014-01-02 09:45:00,14.82,14.84,14.81,14.81,88400.0,12.9924,13.0099,12.9836,12.9836,88400.0
2014-01-02 09:50:00,14.82,14.82,14.8,14.81,37600.0,12.9924,12.9924,12.9748,12.9836,37600.0
2014-01-02 09:55:00,14.81,14.82,14.79,14.81,135200.0,12.9836,12.9924,12.9661,12.9836,135200.0
2014-01-02 10:00:00,14.79,14.8,14.76,14.78,94400.0,12.9661,12.9748,12.9398,12.9573,94400.0
2014-01-02 10:05:00,14.78,14.79,14.76,14.77,51200.0,12.9573,12.9661,12.9398,12.9485,51200.0
2014-01-02 10:10:00,14.77,14.78,14.77,14.78,40000.0,12.9485,12.9573,12.9485,12.9573,40000.0
2014-01-02 10:15:00,14.78,14.78,14.76,14.76,14000.0,12.9573,12.9573,12.9398,12.9398,14000.0
2014-01-02 10:20:00,14.77,14.77,14.76,14.77,12800.0,12.9485,12.9485,12.9398,12.9485,12800.0
2014-01-02 10:25:00,14.76,14.78,14.76,14.78,29600.0,12.9398,12.9573,12.9398,12.9573,29600.0
2014-01-02 10:30:00,14.78,14.79,14.77,14.78,28400.0,12.9573,12.9661,12.9485,12.9573,28400.0
2014-01-02 10:35:00,14.78,14.78,14.77,14.77,11600.0,12.9573,12.9573,12.9485,12.9485,11600.0
2014-01-02 10:40:00,14.77,14.81,14.77,14.8,38000.0,12.9485,12.9836,12.9485,12.9748,38000.0
2014-01-02 10:45:00,14.8,14.8,14.79,14.8,10400.0,12.9748,12.9748,12.9661,12.9748,10400.0
2014-01-02 10:50:00,14.8,14.8,14.77,14.77,29600.0,12.9748,12.9748,12.9485,12.9485,29600.0
2014-01-02 10:55:00,14.77,14.78,14.76,14.77,24400.0,12.9485,12.9573,12.9398,12.9485,24400.0
2014-01-02 11:00:00,14.76,14.77,14.75,14.76,12800.0,12.9398,12.9485,12.931,12.9398,12800.0
2014-01-02 11:05:00,14.75,14.75,14.74,14.74,7200.0,12.931,12.931,12.9222,12.9222,7200.0
2014-01-02 11:10:00,14.74,14.75,14.73,14.74,36400.0,12.9222,12.931,12.9135,12.9222,36400.0
2014-01-02 11:15:00,14.74,14.74,14.73,14.73,12400.0,12.9222,12.9222,12.9135,12.9135,12400.0
2014-01-02 11:20:00,14.73,14.74,14.72,14.72,15600.0,12.9135,12.9222,12.9047,12.9047,15600.0
2014-01-02 11:25:00,14.72,14.73,14.72,14.73,18000.0,12.9047,12.9135,12.9047,12.9135,18000.0
2014-01-02 11:30:00,14.74,14.74,14.72,14.72,11200.0,12.9222,12.9222,12.9047,12.9047,11200.0
2014-01-02 11:35:00,14.72,14.72,14.71,14.72,11200.0,12.9047,12.9047,12.8959,12.9047,11200.0
2014-01-02 11:40:00,14.72,14.72,14.71,14.71,5200.0,12.9047,12.9047,12.8959,12.8959,5200.0
2014-01-02 11:45:00,14.7,14.71,14.7,14.7,72800.0,12.8872,12.8959,12.8872,12.8872,72800.0
2014-01-02 11:50:00,14.7,14.7,14.69,14.69,22000.0,12.8872,12.8872,12.8784,12.8784,22000.0
2014-01-02 11:55:00,14.69,14.7,14.68,14.7,17600.0,12.8784,12.8872,12.8696,12.8872,17600.0
2014-01-02 12:00:00,14.7,14.7,14.7,14.7,14000.0,12.8872,12.8872,12.8872,12.8872,14000.0
2014-01-02 12:05:00,14.7,14.7,14.7,14.7,3200.0,12.8872,12.8872,12.8872,12.8872,3200.0
2014-01-02 12:10:00,14.7,14.72,14.7,14.71,22800.0,12.8872,12.9047,12.8872,12.8959,22800.0
2014-01-02 12:15:00,14.71,14.71,14.69,14.7,13200.0,12.8959,12.8959,12.8784,12.8872,13200.0
2014-01-02 12:20:00,14.69,14.7,14.69,14.7,4400.0,12.8784,12.8872,12.8784,12.8872,4400.0
2014-01-02 12:25:00,14.7,14.7,14.69,14.7,20800.0,12.8872,12.8872,12.8784,12.8872,20800.0
2014-01-02 12:30:00,14.7,14.7,14.69,14.69,13200.0,12.8872,12.8872,12.8784,12.8784,13200.0
2014-01-02 12:35:00,14.7,14.71,14.7,14.71,18800.0,12.8872,12.8959,12.8872,12.8959,18800.0
2014-01-02 12:40:00,14.71,14.71,14.69,14.7,12400.0,12.8959,12.8959,12.8784,12.8872,12400.0
2014-01-02 12:45:00,14.7,14.71,14.7,14.71,8800.0,12.8872,12.8959,12.8872,12.8959,8800.0
2014-01-02 12:50:00,14.7,14.71,14.7,14.71,17200.0,12.8872,12.8959,12.8872,12.8959,17200.0
2014-01-02 12:55:00,14.71,14.71,14.7,14.7,10000.0,12.8959,12.8959,12.8872,12.8872,10000.0
2014-01-02 13:00:00,14.71,14.71,14.7,14.71,26000.0,12.8959,12.8959,12.8872,12.8959,26000.0
2014-01-02 13:05:00,14.71,14.71,14.7,14.71,17200.0,12.8959,12.8959,12.8872,12.8959,17200.0
2014-01-02 13:10:00,14.71,14.71,14.7,14.7,8000.0,12.8959,12.8959,12.8872,12.8872,8000.0
2014-01-02 13:15:00,14.69,14.7,14.69,14.7,10800.0,12.8784,12.8872,12.8784,12.8872,10800.0
2014-01-02 13:20:00,14.69,14.7,14.69,14.7,22000.0,12.8784,12.8872,12.8784,12.8872,22000.0
2014-01-02 13:25:00,14.69,14.7,14.68,14.69,9200.0,12.8784,12.8872,12.8696,12.8784,9200.0
2014-01-02 13:30:00,14.69,14.69,14.68,14.69,13600.0,12.8784,12.8784,12.8696,12.8784,13600.0
2014-01-02 13:35:00,14.68,14.68,14.67,14.67,20400.0,12.8696,12.8696,12.8609,12.8609,20400.0
2014-01-02 13:40:00,14.67,14.68,14.67,14.68,36800.0,12.8609,12.8696,12.8609,12.8696,36800.0
2014-01-02 13:45:00,14.68,14.7,14.67,14.7,22000.0,12.8696,12.8872,12.8609,12.8872,22000.0
2014-01-02 13:50:00,14.7,14.7,14.69,14.69,6000.0,12.8872,12.8872,12.8784,12.8784,6000.0
2014-01-02 13:55:00,14.69,14.7,14.69,14.7,8800.0,12.8784,12.8872,12.8784,12.8872,8800.0
2014-01-02 14:00:00,14.7,14.71,14.7,14.71,26000.0,12.8872,12.8959,12.8872,12.8959,26000.0
2014-01-02 14:05:00,14.71,14.72,14.71,14.72,11200.0,12.8959,12.9047,12.8959,12.9047,11200.0
2014-01-02 14:10:00,14.72,14.73,14.72,14.72,24400.0,12.9047,12.9135,12.9047,12.9047,24400.0
2014-01-02 14:15:00,14.72,14.72,14.69,14.69,50400.0,12.9047,12.9047,12.8784,12.8784,50400.0
2014-01-02 14:20:00,14.69,14.7,14.68,14.7,26000.0,12.8784,12.8872,12.8696,12.8872,26000.0
2014-01-02 14:25:00,14.7,14.7,14.68,14.7,40000.0,12.8872,12.8872,12.8696,12.8872,40000.0
2014-01-02 14:30:00,14.7,14.72,14.7,14.71,28400.0,12.8872,12.9047,12.8872,12.8959,28400.0
2014-01-02 14:35:00,14.71,14.72,14.71,14.71,20800.0,12.8959,12.9047,12.8959,12.8959,20800.0
2014-01-02 14:40:00,14.72,14.73,14.71,14.72,34800.0,12.9047,12.9135,12.8959,12.9047,34800.0
2014-01-02 14:45:00,14.72,14.73,14.72,14.72,20400.0,12.9047,12.9135,12.9047,12.9047,20400.0
2014-01-02 14:50:00,14.73,14.73,14.72,14.72,28000.0,12.9135,12.9135,12.9047,12.9047,28000.0
2014-01-02 14:55:00,14.72,14.72,14.7,14.71,20800.0,12.9047,12.9047,12.8872,12.8959,20800.0
2014-01-02 15:00:00,14.71,14.72,14.71,14.71,19200.0,12.8959,12.9047,12.8959,12.8959,19200.0
2014-01-02 15:05:00,14.71,14.73,14.71,14.73,26400.0,12.8959,12.9135,12.8959,12.9135,26400.0
2014-01-02 15:10:00,14.73,14.74,14.73,14.74,28800.0,12.9135,12.9222,12.9135,12.9222,28800.0
2014-01-02 15:15:00,14.74,14.77,14.74,14.77,37200.0,12.9222,12.9485,12.9222,12.9485,37200.0
2014-01-02 15:20:00,14.77,14.77,14.76,14.76,20000.0,12.9485,12.9485,12.9398,12.9398,20000.0
2014-01-02 15:25:00,14.76,14.76,14.75,14.75,24400.0,12.9398,12.9398,12.931,12.931,24400.0
2014-01-02 15:30:00,14.74,14.74,14.74,14.74,33600.0,12.9222,12.9222,12.9222,12.9222,33600.0
2014-01-02 15:35:00,14.74,14.75,14.72,14.72,58400.0,12.9222,12.931,12.9047,12.9047,58400.0
2014-01-02 15:40:00,14.72,14.74,14.72,14.74,51200.0,12.9047,12.9222,12.9047,12.9222,51200.0
2014-01-02 15:45:00,14.74,14.75,14.73,14.75,59200.0,12.9222,12.931,12.9135,12.931,59200.0
2014-01-02 15:50:00,14.75,14.78,14.74,14.75,111600.0,12.931,12.9573,12.9222,12.931,111600.0
2014-01-02 15:55:00,14.74,14.78,14.74,14.77,243200.0,12.9222,12.9573,12.9222,12.9485,243200.0
2014-01-03 09:30:00,14.79,14.8,14.75,14.8,23200.0,12.9661,12.9748,12.931,12.9748,23200.0
2014-01-03 09:35:00,14.8,14.87,14.79,14.84,43600.0,12.9748,13.0362,12.9661,13.0099,43600.0
2014-01-03 09:40:00,14.84,14.86,14.84,14.85,6800.0,13.0099,13.0274,13.0099,13.0187,6800.0
2014-01-03 09:45:00,14.86,14.87,14.85,14.85,20800.0,13.0274,13.0362,13.0187,13.0187,20800.0
2014-01-03 09:50:00,14.87,14.88,14.87,14.87,16800.0,13.0362,13.045,13.0362,13.0362,16800.0
2014-01-03 09:55:00,14.88,14.88,14.87,14.88,27600.0,13.045,13.045,13.0362,13.045,27600.0
2014-01-03 10:00:00,14.88,14.89,14.87,14.88,32000.0,13.045,13.0537,13.0362,13.045,32000.0
2014-01-03 10:05:00,14.88,14.89,14.87,14.88,20000.0,13.045,13.0537,13.0362,13.045,20000.0
2014-01-03 10:10:00,14.88,14.92,14.88,14.92,32400.0,13.045,13.08,13.045,13.08,32400.0
2014-01-03 10:15:00,14.92,14.92,14.91,14.92,17200.0,13.08,13.08,13.0713,13.08,17200.0
2014-01-03 10:20:00,14.92,14.93,14.91,14.92,28000.0,13.08,13.0888,13.0713,13.08,28000.0
2014-01-03 10:25:00,14.92,14.94,14.92,14.94,26800.0,13.08,13.0976,13.08,13.0976,26800.0
2014-01-03 10:30:00,14.94,14.94,14.93,14.93,12000.0,13.0976,13.0976,13.0888,13.0888,12000.0
2014-01-03 10:35:00,14.93,14.93,14.92,14.93,18400.0,13.0888,13.0888,13.08,13.0888,18400.0
2014-01-03 10:40:00,14.93,14.93,14.92,14.93,25600.0,13.0888,13.0888,13.08,13.0888,25600.0
2014-01-03 10:45:00,14.93,14.93,14.92,14.92,17200.0,13.0888,13.0888,13.08,13.08,17200.0
2014-01-03 10:50:00,14.92,14.93,14.92,14.92,22800.0,13.08,13.0888,13.08,13.08,22800.0
2014-01-03 10:55:00,14.92,14.94,14.91,14.93,16800.0,13.08,13.0976,13.0713,13.0888,16800.0
2014-01-03 11:00:00,14.93,14.95,14.93,14.94,22400.0,13.0888,13.1063,13.0888,13.0976,22400.0
2014-01-03 11:05:00,14.94,14.95,14.93,14.94,14400.0,13.0976,13.1063,13.0888,13.0976,14400.0
2014-01-03 11:10:00,14.94,14.95,14.94,14.95,10800.0,13.0976,13.1063,13.0976,13.1063,10800.0
2014-01-03 11:15:00,14.94,14.94,14.91,14.92,19200.0,13.0976,13.0976,13.0713,13.08,19200.0
2014-01-03 11:20:00,14.92,14.94,14.92,14.94,24000.0,13.08,13.0976,13.08,13.0976,24000.0
2014-01-03 11:25:00,14.93,14.94,14.91,14.92,26800.0,13.0888,13.0976,13.0713,13.08,26800.0
2014-01-03 11:30:00,14.92,14.92,14.89,14.89,16400.0,13.08,13.08,13.0537,13.0537,16400.0
2014-01-03 11:35:00,14.88,14.89,14.87,14.88,36000.0,13.045,13.0537,13.0362,13.045,36000.0
2014-01-03 11:40:00,14.88,14.89,14.88,14.88,16000.0,13.045,13.0537,13.045,13.045,16000.0
2014-01-03 11:45:00,14.89,14.89,14.86,14.86,87600.0,13.0537,13.0537,13.0274,13.0274,87600.0
2014-01-03 11:50:00,14.86,14.87,14.86,14.86,15200.0,13.0274,13.0362,13.0274,13.0274,15200.0
2014-01-03 11:55:00,14.86,14.87,14.84,14.85,25600.0,13.0274,13.0362,13.0099,13.0187,25600.0
2014-01-03 12:00:00,14.85,14.86,14.85,14.86,13600.0,13.0187,13.0274,13.0187,13.0274,13600.0
2014-01-03 12:05:00,14.86,14.87,14.86,14.87,16800.0,13.0274,13.0362,13.0274,13.0362,16800.0
2014-01-03 12:10:00,14.87,14.87,14.86,14.87,10000.0,13.0362,13.0362,13.0274,13.0362,10000.0
2014-01-03 12:15:00,14.87,14.88,14.87,14.88,9600.0,13.0362,13.045,13.0362,13.045,9600.0
2014-01-03 12:20:00,14.87,14.88,14.87,14.88,19600.0,13.0362,13.045,13.0362,13.045,19600.0
2014-01-03 12:25:00,14.88,14.88,14.87,14.87,27200.0,13.045,13.045,13.0362,13.0362,27200.0
2014-01-03 12:30:00,14.88,14.88,14.87,14.87,16000.0,13.045,13.045,13.0362,13.0362,16000.0
2014-01-03 12:35:00,14.87,14.88,14.87,14.88,6400.0,13.0362,13.045,13.0362,13.045,6400.0
2014-01-03 12:40:00,14.87,14.88,14.87,14.87,13600.0,13.0362,13.045,13.0362,13.0362,13600.0
2014-01-03 12:45:00,14.87,14.88,14.87,14.88,13600.0,13.0362,13.045,13.0362,13.045,13600.0
2014-01-03 12:50:00,14.87,14.88,14.87,14.87,30000.0,13.0362,13.045,13.0362,13.0362,30000.0
2014-01-03 12:55:00,14.87,14.88,14.87,14.87,14000.0,13.0362,13.045,13.0362,13.0362,14000.0
2014-01-03 13:00:00,14.87,14.88,14.87,14.87,7600.0,13.0362,13.045,13.0362,13.0362,7600.0
2014-01-03 13:05:00,14.88,14.88,14.87,14.88,4000.0,13.045,13.045,13.0362,13.045,4000.0
2014-01-03 13:10:00,14.88,14.88,14.87,14.87,17200.0,13.045,13.045,13.0362,13.0362,17200.0
2014-01-03 13:15:00,14.87,14.87,14.86,14.86,18000.0,13.0362,13.0362,13.0274,13.0274,18000.0
2014-01-03 13:20:00,14.87,14.87,14.86,14.87,6000.0,13.0362,13.0362,13.0274,13.0362,6000.0
2014-01-03 13:25:00,14.86,14.87,14.86,14.87,9200.0,13.0274,13.0362,13.0274,13.0362,9200.0
2014-01-03 13:30:00,14.87,14.87,14.86,14.87,11200.0,13.0362,13.0362,13.0274,13.0362,11200.0
2014-01-03 13:35:00,14.87,14.87,14.85,14.86,14400.0,13.0362,13.0362,13.0187,13.0274,14400.0
2014-01-03 13:40:00,14.86,14.87,14.86,14.87,12000.0,13.0274,13.0362,13.0274,13.0362,12000.0
2014-01-03 13:45:00,14.87,14.87,14.86,14.86,14400.0,13.0362,13.0362,13.0274,13.0274,14400.0
2014-01-03 13:50:00,14.86,14.86,14.86,14.86,14400.0,13.0274,13.0274,13.0274,13.0274,14400.0
2014-01-03 13:55:00,14.87,14.87,14.86,14.87,82000.0,13.0362,13.0362,13.0274,13.0362,82000.0
2014-01-03 14:00:00,14.87,14.88,14.87,14.87,34400.0,13.0362,13.045,13.0362,13.0362,34400.0
2014-01-03 14:05:00,14.88,14.88,14.87,14.87,15200.0,13.045,13.045,13.0362,13.0362,15200.0
2014-01-03 14:10:00,14.87,14.87,14.86,14.86,20400.0,13.0362,13.0362,13.0274,13.0274,20400.0
2014-01-03 14:15:00,14.86,14.86,14.85,14.85,20800.0,13.0274,13.0274,13.0187,13.0187,20800.0
2014-01-03 14:20:00,14.85,14.86,14.84,14.85,28800.0,13.0187,13.0274,13.0099,13.0187,28800.0
2014-01-03 14:25:00,14.85,14.85,14.83,14.83,16000.0,13.0187,13.0187,13.0011,13.0011,16000.0
2014-01-03 14:30:00,14.83,14.84,14.83,14.83,43200.0,13.0011,13.0099,13.0011,13.0011,43200.0
2014-01-03 14:35:00,14.82,14.83,14.82,14.83,33600.0,12.9924,13.0011,12.9924,13.0011,33600.0
2014-01-03 14:40:00,14.83,14.84,14.83,14.84,45200.0,13.0011,13.0099,13.0011,13.0099,45200.0
2014-01-03 14:45:00,14.84,14.86,14.84,14.85,26400.0,13.0099,13.0274,13.0099,13.0187,26400.0
2014-01-03 14:50:00,14.85,14.87,14.85,14.86,27600.0,13.0187,13.0362,13.0187,13.0274,27600.0
2014-01-03 14:55:00,14.86,14.86,14.85,14.85,20000.0,13.0274,13.0274,13.0187,13.0187,20000.0
2014-01-03 15:00:00,14.85,14.85,14.84,14.85,14400.0,13.0187,13.0187,13.0099,13.0187,14400.0
2014-01-03 15:05:00,14.85,14.85,14.84,14.85,37200.0,13.0187,13.0187,13.0099,13.0187,37200.0
2014-01-03 15:10:00,14.85,14.88,14.85,14.87,33600.0,13.0187,13.045,13.0187,13.0362,33600.0
2014-01-03 15:15:00,14.87,14.88,14.87,14.87,18800.0,13.0362,13.045,13.0362,13.0362,18800.0
2014-01-03 15:20:00,14.87,14.87,14.86,14.86,21600.0,13.0362,13.0362,13.0274,13.0274,21600.0
2014-01-03 15:25:00,14.86,14.87,14.86,14.86,48800.0,13.0274,13.0362,13.0274,13.0274,48800.0
2014-01-03 15:30:00,14.86,14.86,14.85,14.86,56800.0,13.0274,13.0274,13.0187,13.0274,56800.0
2014-01-03 15:35:00,14.86,14.86,14.85,14.85,39200.0,13.0274,13.0274,13.0187,13.0187,39200.0
2014-01-03 15:40:00,14.85,14.85,14.83,14.83,48800.0,13.0187,13.0187,13.0011,13.0011,48800.0
2014-01-03 15:45:00,14.83,14.84,14.83,14.84,71200.0,13.0011,13.0099,13.0011,13.0099,71200.0
2014-01-03 15:50:00,14.84,14.85,14.83,14.83,107200.0,13.0099,13.0187,13.0011,13.0011,107200.0
2014-01-03 15:55:00,14.83,14.84,14.83,14.84,192400.0,13.0011,13.0099,13.0011,13.0099,192400.0
2014-01-06 09:30:00,14.85,14.9,14.84,14.88,28400.0,13.0187,13.0625,13.0099,13.045,28400.0
2014-01-06 09:35:00,14.88,14.9,14.87,14.87,12400.0,13.045,13.0625,13.0362,13.0362,12400.0
2014-01-06 09:40:00,14.87,14.88,14.85,14.85,18800.0,13.0362,13.045,13.0187,13.0187,18800.0
2014-01-06 09:45:00,14.85,14.85,14.81,14.81,30400.0,13.0187,13.0187,12.9836,12.9836,30400.0
2014-01-06 09:50:00,14.81,14.84,14.81,14.83,14800.0,12.9836,13.0099,12.9836,13.0011,14800.0
2014-01-06 09:55:00,14.84,14.87,14.84,14.86,27600.0,13.0099,13.0362,13.0099,13.0274,27600.0
2014-01-06 10:00:00,14.87,14.87,14.83,14.83,24400.0,13.0362,13.0362,13.0011,13.0011,24400.0
2014-01-06 10:05:00,14.83,14.84,14.82,14.84,11600.0,13.0011,13.0099,12.9924,13.0099,11600.0
2014-01-06 10:10:00,14.84,14.86,14.84,14.86,17600.0,13.0099,13.0274,13.0099,13.0274,17600.0
2014-01-06 10:15:00,14.85,14.88,14.85,14.88,9200.0,13.0187,13.045,13.0187,13.045,9200.0
2014-01-06 10:20:00,14.88,14.88,14.87,14.87,17600.0,13.045,13.045,13.0362,13.0362,17600.0
2014-01-06 10:25:00,14.86,14.87,14.85,14.85,16000.0,13.0274,13.0362,13.0187,13.0187,16000.0
2014-01-06 10:30:00,14.85,14.88,14.85,14.88,13200.0,13.0187,13.045,13.0187,13.045,13200.0
2014-01-06 10:35:00,14.87,14.87,14.86,14.86,22800.0,13.0362,13.0362,13.0274,13.0274,22800.0
2014-01-06 10:40:00,14.86,14.87,14.85,14.87,17600.0,13.0274,13.0362,13.0187,13.0362,17600.0
2014-01-06 10:45:00,14.87,14.88,14.85,14.86,116000.0,13.0362,13.045,13.0187,13.0274,116000.0
2014-01-06 10:50:00,14.86,14.87,14.86,14.87,12400.0,13.0274,13.0362,13.0274,13.0362,12400.0
2014-01-06 10:55:00,14.87,14.88,14.82,14.82,49600.0,13.0362,13.045,12.9924,12.9924,49600.0
2014-01-06 11:00:00,14.82,14.84,14.81,14.83,14000.0,12.9924,13.0099,12.9836,13.0011,14000.0
2014-01-06 11:05:00,14.84,14.85,14.82,14.85,32400.0,13.0099,13.0187,12.9924,13.0187,32400.0
2014-01-06 11:10:00,14.85,14.85,14.83,14.83,22000.0,13.0187,13.0187,13.0011,13.0011,22000.0
2014-01-06 11:15:00,14.83,14.84,14.81,14.81,32000.0,13.0011,13.0099,12.9836,12.9836,32000.0
2014-01-06 11:20:00,14.82,14.83,14.81,14.83,12000.0,12.9924,13.0011,12.9836,13.0011,12000.0
2014-01-06 11:25:00,14.81,14.82,14.8,14.82,34400.0,12.9836,12.9924,12.9748,12.9924,34400.0
2014-01-06 11:30:00,14.83,14.83,14.81,14.82,12400.0,13.0011,13.0011,12.9836,12.9924,12400.0
2014-01-06 11:35:00,14.81,14.81,14.79,14.79,22800.0,12.9836,12.9836,12.9661,12.9661,22800.0
2014-01-06 11:40:00,14.79,14.8,14.78,14.78,11200.0,12.9661,12.9748,12.9573,12.9573,11200.0
2014-01-06 11:45:00,14.78,14.78,14.76,14.77,24000.0,12.9573,12.9573,12.9398,12.9485,24000.0
2014-01-06 11:50:00,14.76,14.77,14.76,14.77,15600.0,12.9398,12.9485,12.9398,12.9485,15600.0
2014-01-06 11:55:00,14.77,14.79,14.77,14.78,14800.0,12.9485,12.9661,12.9485,12.9573,14800.0
2014-01-06 12:00:00,14.78,14.8,14.77,14.8,186400.0,12.9573,12.9748,12.9485,12.9748,186400.0
2014-01-06 12:05:00,14.8,14.81,14.8,14.8,11600.0,12.9748,12.9836,12.9748,12.9748,11600.0
2014-01-06 12:10:00,14.8,14.81,14.8,14.81,11600.0,12.9748,12.9836,12.9748,12.9836,11600.0
2014-01-06 12:15:00,14.8,14.8,14.8,14.8,6800.0,12.9748,12.9748,12.9748,12.9748,6800.0
2014-01-06 12:20:00,14.8,14.82,14.8,14.81,19600.0,12.9748,12.9924,12.9748,12.9836,19600.0
2014-01-06 12:25:00,14.81,14.81,14.79,14.79,8800.0,12.9836,12.9836,12.9661,12.9661,8800.0
2014-01-06 12:30:00,14.79,14.8,14.79,14.79,10000.0,12.9661,12.9748,12.9661,12.9661,10000.0
2014-01-06 12:35:00,14.79,14.79,14.78,14.79,8800.0,12.9661,12.9661,12.9573,12.9661,8800.0
2014-01-06 12:40:00,14.79,14.79,14.78,14.79,13600.0,12.9661,12.9661,12.9573,12.9661,13600.0
2014-01-06 12:45:00,14.79,14.79,14.78,14.78,3600.0,12.9661,12.9661,12.9573,12.9573,3600.0
2014-01-06 12:50:00,14.78,14.8,14.78,14.8,6800.0,12.9573,12.9748,12.9573,12.9748,6800.0
2014-01-06 12:55:00,14.79,14.79,14.77,14.77,19200.0,12.9661,12.9661,12.9485,12.9485,19200.0
2014-01-06 13:00:00,14.77,14.78,14.77,14.77,6000.0,12.9485,12.9573,12.9485,12.9485,6000.0
2014-01-06 13:05:00,14.77,14.77,14.76,14.77,6800.0,12.9485,12.9485,12.9398,12.9485,6800.0
2014-01-06 13:10:00,14.77,14.77,14.76,14.77,6400.0,12.9485,12.9485,12.9398,12.9485,6400.0
2014-01-06 13:15:00,14.77,14.78,14.76,14.78,7600.0,12.9485,12.9573,12.9398,12.9573,7600.0
2014-01-06 13:20:00,14.78,14.79,14.78,14.79,10000.0,12.9573,12.9661,12.9573,12.9661,10000.0
2014-01-06 13:25:00,14.78,14.79,14.77,14.77,12000.0,12.9573,12.9661,12.9485,12.9485,12000.0
2014-01-06 13:30:00,14.77,14.77,14.76,14.76,12400.0,12.9485,12.9485,12.9398,12.9398,12400.0
2014-01-06 13:35:00,14.76,14.77,14.76,14.77,10800.0,12.9398,12.9485,12.9398,12.9485,10800.0
2014-01-06 13:40:00,14.77,14.78,14.77,14.77,20000.0,12.9485,12.9573,12.9485,12.9485,20000.0
2014-01-06 13:45:00,14.77,14.77,14.76,14.76,19600.0,12.9485,12.9485,12.9398,12.9398,19600.0
2014-01-06 13:50:00,14.76,14.79,14.76,14.79,27200.0,12.9398,12.9661,12.9398,12.9661,27200.0
2014-01-06 13:55:00,14.79,14.8,14.79,14.79,14400.0,12.9661,12.9748,12.9661,12.9661,14400.0
2014-01-06 14:00:00,14.79,14.8,14.79,14.79,16400.0,12.9661,12.9748,12.9661,12.9661,16400.0
2014-01-06 14:05:00,14.79,14.79,14.78,14.78,10400.0,12.9661,12.9661,12.9573,12.9573,10400.0
2014-01-06 14:10:00,14.77,14.79,14.77,14.79,18800.0,12.9485,12.9661,12.9485,12.9661,18800.0
2014-01-06 14:15:00,14.78,14.78,14.77,14.78,14400.0,12.9573,12.9573,12.9485,12.9573,14400.0
2014-01-06 14:20:00,14.78,14.8,14.78,14.79,18400.0,12.9573,12.9748,12.9573,12.9661,18400.0
2014-01-06 14:25:00,14.79,14.79,14.77,14.77,10400.0,12.9661,12.9661,12.9485,12.9485,10400.0
2014-01-06 14:30:00,14.77,14.78,14.77,14.78,16400.0,12.9485,12.9573,12.9485,12.9573,16400.0
2014-01-06 14:35:00,14.78,14.79,14.78,14.79,18800.0,12.9573,12.9661,12.9573,12.9661,18800.0
2014-01-06 14:40:00,14.79,14.79,14.78,14.79,25600.0,12.9661,12.9661,12.9573,12.9661,25600.0
2014-01-06 14:45:00,14.79,14.79,14.78,14.79,18800.0,12.9661,12.9661,12.9573,12.9661,18800.0
2014-01-06 14:50:00,14.79,14.79,14.77,14.78,86800.0,12.9661,12.9661,12.9485,12.9573,86800.0
2014-01-06 14:55:00,14.78,14.78,14.77,14.78,20800.0,12.9573,12.9573,12.9485,12.9573,20800.0
2014-01-06 15:00:00,14.78,14.78,14.74,14.74,49600.0,12.9573,12.9573,12.9222,12.9222,49600.0
2014-01-06 15:05:00,14.75,14.75,14.73,14.74,33600.0,12.931,12.931,12.9135,12.9222,33600.0
2014-01-06 15:10:00,14.74,14.75,14.74,14.75,32000.0,12.9222,12.931,12.9222,12.931,32000.0
2014-01-06 15:15:00,14.75,14.76,14.75,14.75,44800.0,12.931,12.9398,12.931,12.931,44800.0
2014-01-06 15:20:00,14.75,14.76,14.74,14.75,27200.0,12.931,12.9398,12.9222,12.931,27200.0
2014-01-06 15:25:00,14.75,14.76,14.75,14.75,35600.0,12.931,12.9398,12.931,12.931,35600.0
2014-01-06 15:30:00,14.75,14.75,14.73,14.73,33200.0,12.931,12.931,12.9135,12.9135,33200.0
2014-01-06 15:35:00,14.73,14.74,14.73,14.74,42000.0,12.9135,12.9222,12.9135,12.9222,42000.0
2014-01-06 15:40:00,14.74,14.74,14.73,14.73,64400.0,12.9222,12.9222,12.9135,12.9135,64400.0
2014-01-06 15:45:00,14.73,14.76,14.72,14.75,98400.0,12.9135,12.9398,12.9047,12.931,98400.0
2014-01-06 15:50:00,14.75,14.77,14.75,14.77,145600.0,12.931,12.9485,12.931,12.9485,145600.0
2014-01-06 15:55:00,14.76,14.77,14.75,14.76,261600.0,12.9398,12.9485,12.931,12.9398,261600.0
2014-01-07 09:30:00,14.78,14.84,14.78,14.79,34000.0,12.9573,13.0099,12.9573,12.9661,34000.0
2014-01-07 09:35:00,14.8,14.8,14.78,14.8,22800.0,12.9748,12.9748,12.9573,12.9748,22800.0
2014-01-07 09:40:00,14.81,14.82,14.79,14.82,12800.0,12.9836,12.9924,12.9661,12.9924,12800.0
2014-01-07 09:45:00,14.83,14.83,14.81,14.81,24000.0,13.0011,13.0011,12.9836,12.9836,24000.0
2014-01-07 09:50:00,14.8,14.82,14.8,14.82,28400.0,12.9748,12.9924,12.9748,12.9924,28400.0
2014-01-07 09:55:00,14.82,14.83,14.82,14.82,10000.0,12.9924,13.0011,12.9924,12.9924,10000.0
2014-01-07 10:00:00,14.83,14.83,14.81,14.81,22400.0,13.0011,13.0011,12.9836,12.9836,22400.0
2014-01-07 10:05:00,14.81,14.81,14.8,14.81,17600.0,12.9836,12.9836,12.9748,12.9836,17600.0
2014-01-07 10:10:00,14.81,14.82,14.81,14.81,14000.0,12.9836,12.9924,12.9836,12.9836,14000.0
2014-01-07 10:15:00,14.82,14.83,14.81,14.82,17600.0,12.9924,13.0011,12.9836,12.9924,17600.0
2014-01-07 10:20:00,14.82,14.83,14.82,14.82,19600.0,12.9924,13.0011,12.9924,12.9924,19600.0
2014-01-07 10:25:00,14.82,14.84,14.82,14.83,74000.0,12.9924,13.0099,12.9924,13.0011,74000.0
2014-01-07 10:30:00,14.83,14.83,14.82,14.83,18400.0,13.0011,13.0011,12.9924,13.0011,18400.0
2014-01-07 10:35:00,14.83,14.83,14.82,14.83,12800.0,13.0011,13.0011,12.9924,13.0011,12800.0
2014-01-07 10:40:00,14.84,14.84,14.83,14.83,50000.0,13.0099,13.0099,13.0011,13.0011,50000.0
2014-01-07 10:45:00,14.83,14.84,14.82,14.83,33600.0,13.0011,13.0099,12.9924,13.0011,33600.0
2014-01-07 10:50:00,14.83,14.83,14.82,14.83,28400.0,13.0011,13.0011,12.9924,13.0011,28400.0
2014-01-07 10:55:00,14.83,14.84,14.83,14.84,10800.0,13.0011,13.0099,13.0011,13.0099,10800.0
2014-01-07 11:00:00,14.84,14.84,14.83,14.84,19200.0,13.0099,13.0099,13.0011,13.0099,19200.0
2014-01-07 11:05:00,14.84,14.85,14.84,14.85,21200.0,13.0099,13.0187,13.0099,13.0187,21200.0
2014-01-07 11:10:00,14.85,14.86,14.85,14.85,24000.0,13.0187,13.0274,13.0187,13.0187,24000.0
2014-01-07 11:15:00,14.85,14.85,14.84,14.84,25200.0,13.0187,13.0187,13.0099,13.0099,25200.0
2014-01-07 11:20:00,14.85,14.85,14.83,14.84,20000.0,13.0187,13.0187,13.0011,13.0099,20000.0
2014-01-07 11:25:00,14.84,14.84,14.82,14.82,20400.0,13.0099,13.0099,12.9924,12.9924,20400.0
2014-01-07 11:30:00,14.83,14.84,14.83,14.84,24800.0,13.0011,13.0099,13.0011,13.0099,24800.0
2014-01-07 11:35:00,14.84,14.84,14.83,14.83,14800.0,13.0099,13.0099,13.0011,13.0011,14800.0
2014-01-07 11:40:00,14.83,14.83,14.81,14.82,27600.0,13.0011,13.0011,12.9836,12.9924,27600.0
2014-01-07 11:45:00,14.81,14.82,14.81,14.81,20400.0,12.9836,12.9924,12.9836,12.9836,20400.0
2014-01-07 11:50:00,14.81,14.81,14.8,14.8,26000.0,12.9836,12.9836,12.9748,12.9748,26000.0
2014-01-07 11:55:00,14.8,14.81,14.79,14.79,68800.0,12.9748,12.9836,12.9661,12.9661,68800.0
2014-01-07 12:00:00,14.8,14.8,14.79,14.79,27600.0,12.9748,12.9748,12.9661,12.9661,27600.0
2014-01-07 12:05:00,14.79,14.8,14.79,14.79,7200.0,12.9661,12.9748,12.9661,12.9661,7200.0
2014-01-07 12:10:00,14.79,14.8,14.79,14.79,26800.0,12.9661,12.9748,12.9661,12.9661,26800.0
2014-01-07 12:15:00,14.79,14.8,14.79,14.8,17600.0,12.9661,12.9748,12.9661,12.9748,17600.0
2014-01-07 12:20:00,14.8,14.8,14.8,14.8,6800.0,12.9748,12.9748,12.9748,12.9748,6800.0
2014-01-07 12:25:00,14.8,14.81,14.8,14.81,13600.0,12.9748,12.9836,12.9748,12.9836,13600.0
2014-01-07 12:30:00,14.81,14.83,14.81,14.82,18000.0,12.9836,13.0011,12.9836,12.9924,18000.0
2014-01-07 12:35:00,14.82,14.84,14.82,14.84,22400.0,12.9924,13.0099,12.9924,13.0099,22400.0
2014-01-07 12:40:00,14.84,14.86,14.84,14.86,24800.0,13.0099,13.0274,13.0099,13.0274,24800.0
2014-01-07 12:45:00,14.86,14.86,14.86,14.86,4800.0,13.0274,13.0274,13.0274,13.0274,4800.0
2014-01-07 12:50:00,14.86,14.86,14.86,14.86,8000.0,13.0274,13.0274,13.0274,13.0274,8000.0
2014-01-07 12:55:00,14.86,14.86,14.86,14.86,25600.0,13.0274,13.0274,13.0274,13.0274,25600.0
2014-01-07 13:00:00,14.86,14.86,14.86,14.86,16000.0,13.0274,13.0274,13.0274,13.0274,16000.0
2014-01-07 13:05:00,14.86,14.86,14.86,14.86,18800.0,13.0274,13.0274,13.0274,13.0274,18800.0
2014-01-07 13:10:00,14.86,14.86,14.86,14.86,11200.0,13.0274,13.0274,13.0274,13.0274,11200.0
2014-01-07 13:15:00,14.86,14.86,14.86,14.86,10400.0,13.0274,13.0274,13.0274,13.0274,10400.0
2014-01-07 13:20:00,14.86,14.87,14.86,14.86,22400.0,13.0274,13.0362,13.0274,13.0274,22400.0
2014-01-07 13:25:00,14.86,14.86,14.86,14.86,11200.0,13.0274,13.0274,13.0274,13.0274,11200.0
2014-01-07 13:30:00,14.86,14.86,14.86,14.86,8000.0,13.0274,13.0274,13.0274,13.0274,8000.0
2014-01-07 13:35:00,14.86,14.86,14.83,14.83,88400.0,13.0274,13.0274,13.0011,13.0011,88400.0
2014-01-07 13:40:00,14.83,14.83,14.8,14.81,78000.0,13.0011,13.0011,12.9748,12.9836,78000.0
2014-01-07 13:45:00,14.81,14.81,14.77,14.78,115600.0,12.9836,12.9836,12.9485,12.9573,115600.0
2014-01-07 13:50:00,14.78,14.78,14.76,14.76,81200.0,12.9573,12.9573,12.9398,12.9398,81200.0
2014-01-07 13:55:00,14.76,14.77,14.75,14.76,58000.0,12.9398,12.9485,12.931,12.9398,58000.0
2014-01-07 14:00:00,14.75,14.75,14.74,14.74,44000.0,12.931,12.931,12.9222,12.9222,44000.0
2014-01-07 14:05:00,14.75,14.75,14.74,14.74,35600.0,12.931,12.931,12.9222,12.9222,35600.0
2014-01-07 14:10:00,14.75,14.77,14.74,14.77,14800.0,12.931,12.9485,12.9222,12.9485,14800.0
2014-01-07 14:15:00,14.77,14.79,14.77,14.79,70000.0,12.9485,12.9661,12.9485,12.9661,70000.0
2014-01-07 14:20:00,14.79,14.8,14.76,14.79,120400.0,12.9661,12.9748,12.9398,12.9661,120400.0
2014-01-07 14:25:00,14.79,14.81,14.79,14.8,62000.0,12.9661,12.9836,12.9661,12.9748,62000.0
2014-01-07 14:30:00,14.81,14.82,14.79,14.79,44800.0,12.9836,12.9924,12.9661,12.9661,44800.0
2014-01-07 14:35:00,14.8,14.81,14.78,14.79,26400.0,12.9748,12.9836,12.9573,12.9661,26400.0
2014-01-07 14:40:00,14.79,14.81,14.79,14.8,21600.0,12.9661,12.9836,12.9661,12.9748,21600.0
2014-01-07 14:45:00,14.8,14.8,14.8,14.8,2800.0,12.9748,12.9748,12.9748,12.9748,2800.0
2014-01-07 14:50:00,14.8,14.81,14.79,14.81,16800.0,12.9748,12.9836,12.9661,12.9836,16800.0
2014-01-07 14:55:00,14.8,14.81,14.8,14.81,15600.0,12.9748,12.9836,12.9748,12.9836,15600.0
2014-01-07 15:00:00,14.81,14.83,14.81,14.83,30800.0,12.9836,13.0011,12.9836,13.0011,30800.0
2014-01-07 15:05:00,14.83,14.83,14.81,14.81,30800.0,13.0011,13.0011,12.9836,12.9836,30800.0
2014-01-07 15:10:00,14.81,14.81,14.8,14.8,20800.0,12.9836,12.9836,12.9748,12.9748,20800.0
2014-01-07 15:15:00,14.8,14.81,14.8,14.81,42400.0,12.9748,12.9836,12.9748,12.9836,42400.0
2014-01-07 15:20:00,14.81,14.82,14.81,14.82,16800.0,12.9836,12.9924,12.9836,12.9924,16800.0
2014-01-07 15:25:00,14.82,14.82,14.81,14.82,41200.0,12.9924,12.9924,12.9836,12.9924,41200.0
2014-01-07 15:30:00,14.82,14.83,14.82,14.83,45600.0,12.9924,13.0011,12.9924,13.0011,45600.0
2014-01-07 15:35:00,14.83,14.84,14.81,14.81,50000.0,13.0011,13.0099,12.9836,12.9836,50000.0
2014-01-07 15:40:00,14.81,14.83,14.81,14.83,53600.0,12.9836,13.0011,12.9836,13.0011,53600.0
2014-01-07 15:45:00,14.83,14.84,14.82,14.84,56400.0,13.0011,13.0099,12.9924,13.0099,56400.0
2014-01-07 15:50:00,14.83,14.84,14.83,14.83,74800.0,13.0011,13.0099,13.0011,13.0011,74800.0
2014-01-07 15:55:00,14.83,14.84,14.83,14.83,163200.0,13.0011,13.0099,13.0011,13.0011,163200.0
2014-01-08 09:30:00,14.86,14.86,14.81,14.84,24800.0,13.0274,13.0274,12.9836,13.0099,24800.0
2014-01-08 09:35:00,14.84,14.86,14.84,14.85,40000.0,13.0099,13.0274,13.0099,13.0187,40000.0
2014-01-08 09:40:00,14.85,14.86,14.84,14.85,46800.0,13.0187,13.0274,13.0099,13.0187,46800.0
2014-01-08 09:45:00,14.85,14.87,14.85,14.86,105600.0,13.0187,13.0362,13.0187,13.0274,105600.0
2014-01-08 09:50:00,14.86,14.86,14.83,14.83,53200.0,13.0274,13.0274,13.0011,13.0011,53200.0
2014-01-08 09:55:00,14.83,14.83,14.81,14.82,48000.0,13.0011,13.0011,12.9836,12.9924,48000.0
2014-01-08 10:00:00,14.83,14.84,14.82,14.83,34000.0,13.0011,13.0099,12.9924,13.0011,34000.0
2014-01-08 10:05:00,14.83,14.85,14.83,14.85,28000.0,13.0011,13.0187,13.0011,13.0187,28000.0
2014-01-08 10:10:00,14.84,14.85,14.84,14.84,12800.0,13.0099,13.0187,13.0099,13.0099,12800.0
2014-01-08 10:15:00,14.84,14.86,14.84,14.86,44000.0,13.0099,13.0274,13.0099,13.0274,44000.0
2014-01-08 10:20:00,14.86,14.87,14.85,14.86,151600.0,13.0274,13.0362,13.0187,13.0274,151600.0
2014-01-08 10:25:00,14.86,14.86,14.85,14.85,18000.0,13.0274,13.0274,13.0187,13.0187,18000.0
2014-01-08 10:30:00,14.85,14.85,14.84,14.85,195600.0,13.0187,13.0187,13.0099,13.0187,195600.0
2014-01-08 10:35:00,14.85,14.85,14.84,14.84,43200.0,13.0187,13.0187,13.0099,13.0099,43200.0
2014-01-08 10:40:00,14.84,14.85,14.82,14.82,13600.0,13.0099,13.0187,12.9924,12.9924,13600.0
2014-01-08 10:45:00,14.82,14.82,14.8,14.8,18400.0,12.9924,12.9924,12.9748,12.9748,18400.0
2014-01-08 10:50:00,14.8,14.8,14.79,14.79,32000.0,12.9748,12.9748,12.9661,12.9661,32000.0
2014-01-08 10:55:00,14.8,14.8,14.78,14.78,5600.0,12.9748,12.9748,12.9573,12.9573,5600.0
2014-01-08 11:00:00,14.78,14.79,14.76,14.76,24400.0,12.9573,12.9661,12.9398,12.9398,24400.0
2014-01-08 11:05:00,14.77,14.77,14.74,14.75,45200.0,12.9485,12.9485,12.9222,12.931,45200.0
2014-01-08 11:10:00,14.74,14.77,14.74,14.77,12800.0,12.9222,12.9485,12.9222,12.9485,12800.0
2014-01-08 11:15:00,14.76,14.8,14.76,14.8,64000.0,12.9398,12.9748,12.9398,12.9748,64000.0
2014-01-08 11:20:00,14.8,14.82,14.8,14.8,45600.0,12.9748,12.9924,12.9748,12.9748,45600.0
2014-01-08 11:25:00,14.8,14.81,14.8,14.8,32000.0,12.9748,12.9836,12.9748,12.9748,32000.0
2014-01-08 11:30:00,14.8,14.81,14.8,14.81,17600.0,12.9748,12.9836,12.9748,12.9836,17600.0
2014-01-08 11:35:00,14.82,14.83,14.81,14.82,11200.0,12.9924,13.0011,12.9836,12.9924,11200.0
2014-01-08 11:40:00,14.83,14.85,14.83,14.85,9600.0,13.0011,13.0187,13.0011,13.0187,9600.0
2014-01-08 11:45:00,14.85,14.86,14.84,14.84,18000.0,13.0187,13.0274,13.0099,13.0099,18000.0
2014-01-08 11:50:00,14.84,14.85,14.84,14.85,236000.0,13.0099,13.0187,13.0099,13.0187,236000.0
2014-01-08 11:55:00,14.85,14.85,14.83,14.83,28000.0,13.0187,13.0187,13.0011,13.0011,28000.0
2014-01-08 12:00:00,14.83,14.84,14.82,14.84,27200.0,13.0011,13.0099,12.9924,13.0099,27200.0
2014-01-08 12:05:00,14.84,14.84,14.81,14.82,32000.0,13.0099,13.0099,12.9836,12.9924,32000.0
2014-01-08 12:10:00,14.82,14.82,14.79,14.8,126800.0,12.9924,12.9924,12.9661,12.9748,126800.0
2014-01-08 12:15:00,14.8,14.8,14.78,14.78,7600.0,12.9748,12.9748,12.9573,12.9573,7600.0
2014-01-08 12:20:00,14.79,14.79,14.76,14.76,22400.0,12.9661,12.9661,12.9398,12.9398,22400.0
2014-01-08 12:25:00,14.76,14.77,14.75,14.76,203600.0,12.9398,12.9485,12.931,12.9398,203600.0
2014-01-08 12:30:00,14.75,14.77,14.74,14.74,44400.0,12.931,12.9485,12.9222,12.9222,44400.0
2014-01-08 12:35:00,14.74,14.74,14.72,14.73,56800.0,12.9222,12.9222,12.9047,12.9135,56800.0
2014-01-08 12:40:00,14.73,14.74,14.72,14.74,82400.0,12.9135,12.9222,12.9047,12.9222,82400.0
2014-01-08 12:45:00,14.74,14.74,14.72,14.74,86800.0,12.9222,12.9222,12.9047,12.9222,86800.0
2014-01-08 12:50:00,14.73,14.74,14.73,14.73,21200.0,12.9135,12.9222,12.9135,12.9135,21200.0
2014-01-08 12:55:00,14.73,14.73,14.71,14.71,19600.0,12.9135,12.9135,12.8959,12.8959,19600.0
2014-01-08 13:00:00,14.71,14.72,14.71,14.72,19200.0,12.8959,12.9047,12.8959,12.9047,19200.0
2014-01-08 13:05:00,14.72,14.73,14.72,14.72,16400.0,12.9047,12.9135,12.9047,12.9047,16400.0
2014-01-08 13:10:00,14.73,14.74,14.72,14.74,17200.0,12.9135,12.9222,12.9047,12.9222,17200.0
2014-01-08 13:15:00,14.74,14.75,14.73,14.75,38400.0,12.9222,12.931,12.9135,12.931,38400.0
2014-01-08 13:20:00,14.75,14.76,14.75,14.76,12400.0,12.931,12.9398,12.931,12.9398,12400.0
2014-01-08 13:25:00,14.76,14.77,14.76,14.77,11200.0,12.9398,12.9485,12.9398,12.9485,11200.0
2014-01-08 13:30:00,14.78,14.79,14.77,14.77,155600.0,12.9573,12.9661,12.9485,12.9485,155600.0
2014-01-08 13:35:00,14.77,14.77,14.71,14.71,124400.0,12.9485,12.9485,12.8959,12.8959,124400.0
2014-01-08 13:40:00,14.71,14.73,14.71,14.72,32000.0,12.8959,12.9135,12.8959,12.9047,32000.0
2014-01-08 13:45:00,14.72,14.72,14.69,14.71,77600.0,12.9047,12.9047,12.8784,12.8959,77600.0
2014-01-08 13:50:00,14.7,14.71,14.69,14.71,34000.0,12.8872,12.8959,12.8784,12.8959,34000.0
2014-01-08 13:55:00,14.71,14.71,14.66,14.67,116000.0,12.8959,12.8959,12.8521,12.8609,116000.0
2014-01-08 14:00:00,14.65,14.71,14.64,14.69,164400.0,12.8433,12.8959,12.8346,12.8784,164400.0
2014-01-08 14:05:00,14.69,14.69,14.64,14.64,123200.0,12.8784,12.8784,12.8346,12.8346,123200.0
2014-01-08 14:10:00,14.63,14.68,14.63,14.67,54800.0,12.8258,12.8696,12.8258,12.8609,54800.0
2014-01-08 14:15:00,14.68,14.7,14.68,14.68,59600.0,12.8696,12.8872,12.8696,12.8696,59600.0
2014-01-08 14:20:00,14.68,14.7,14.65,14.69,141200.0,12.8696,12.8872,12.8433,12.8784,141200.0
2014-01-08 14:25:00,14.69,14.72,14.69,14.71,23600.0,12.8784,12.9047,12.8784,12.8959,23600.0
2014-01-08 14:30:00,14.71,14.72,14.7,14.72,34800.0,12.8959,12.9047,12.8872,12.9047,34800.0
2014-01-08 14:35:00,14.72,14.73,14.72,14.72,38000.0,12.9047,12.9135,12.9047,12.9047,38000.0
2014-01-08 14:40:00,14.71,14.72,14.7,14.72,27600.0,12.8959,12.9047,12.8872,12.9047,27600.0
2014-01-08 14:45:00,14.72,14.72,14.71,14.71,36000.0,12.9047,12.9047,12.8959,12.8959,36000.0
2014-01-08 14:50:00,14.71,14.71,14.69,14.69,65200.0,12.8959,12.8959,12.8784,12.8784,65200.0
2014-01-08 14:55:00,14.7,14.7,14.66,14.67,45600.0,12.8872,12.8872,12.8521,12.8609,45600.0
2014-01-08 15:00:00,14.67,14.67,14.66,14.67,43600.0,12.8609,12.8609,12.8521,12.8609,43600.0
2014-01-08 15:05:00,14.67,14.67,14.65,14.65,36400.0,12.8609,12.8609,12.8433,12.8433,36400.0
2014-01-08 15:10:00,14.65,14.65,14.65,14.65,32400.0,12.8433,12.8433,12.8433,12.8433,32400.0
2014-01-08 15:15:00,14.65,14.65,14.65,14.65,101600.0,12.8433,12.8433,12.8433,12.8433,101600.0
2014-01-08 15:20:00,14.65,14.65,14.62,14.65,90400.0,12.8433,12.8433,12.817,12.8433,90400.0
2014-01-08 15:25:00,14.65,14.68,14.65,14.68,84400.0,12.8433,12.8696,12.8433,12.8696,84400.0
2014-01-08 15:30:00,14.68,14.69,14.67,14.68,83200.0,12.8696,12.8784,12.8609,12.8696,83200.0
2014-01-08 15:35:00,14.68,14.7,14.68,14.7,70000.0,12.8696,12.8872,12.8696,12.8872,70000.0
2014-01-08 15:40:00,14.7,14.71,14.68,14.71,113200.0,12.8872,12.8959,12.8696,12.8959,113200.0
2014-01-08 15:45:00,14.71,14.74,14.7,14.74,174000.0,12.8959,12.9222,12.8872,12.9222,174000.0
2014-01-08 15:50:00,14.74,14.79,14.74,14.77,378000.0,12.9222,12.9661,12.9222,12.9485,378000.0
2014-01-08 15:55:00,14.77,14.8,14.77,14.8,731200.0,12.9485,12.9748,12.9485,12.9748,731200.0
2014-01-09 09:30:00,15.23,15.23,14.83,14.86,39600.0,13.3518,13.3518,13.0011,13.0274,39600.0
2014-01-09 09:35:00,14.85,14.86,14.81,14.81,42000.0,13.0187,13.0274,12.9836,12.9836,42000.0
2014-01-09 09:40:00,14.8,14.8,14.76,14.76,19600.0,12.9748,12.9748,12.9398,12.9398,19600.0
2014-01-09 09:45:00,14.76,14.83,14.76,14.83,29600.0,12.9398,13.0011,12.9398,13.0011,29600.0
2014-01-09 09:50:00,14.81,14.82,14.78,14.81,24400.0,12.9836,12.9924,12.9573,12.9836,24400.0
2014-01-09 09:55:00,14.81,14.83,14.81,14.81,25600.0,12.9836,13.0011,12.9836,12.9836,25600.0
2014-01-09 10:00:00,14.83,14.86,14.82,14.85,39600.0,13.0011,13.0274,12.9924,13.0187,39600.0
2014-01-09 10:05:00,14.85,14.86,14.83,14.83,22000.0,13.0187,13.0274,13.0011,13.0011,22000.0
2014-01-09 10:10:00,14.83,14.85,14.81,14.84,25600.0,13.0011,13.0187,12.9836,13.0099,25600.0
2014-01-09 10:15:00,14.85,14.85,14.84,14.85,44000.0,13.0187,13.0187,13.0099,13.0187,44000.0
2014-01-09 10:20:00,14.86,14.86,14.85,14.86,46400.0,13.0274,13.0274,13.0187,13.0274,46400.0
2014-01-09 10:25:00,14.86,14.86,14.85,14.85,28400.0,13.0274,13.0274,13.0187,13.0187,28400.0
2014-01-09 10:30:00,14.85,14.86,14.84,14.86,44400.0,13.0187,13.0274,13.0099,13.0274,44400.0
2014-01-09 10:35:00,14.85,14.86,14.85,14.85,19600.0,13.0187,13.0274,13.0187,13.0187,19600.0
2014-01-09 10:40:00,14.85,14.85,14.82,14.83,42400.0,13.0187,13.0187,12.9924,13.0011,42400.0
2014-01-09 10:45:00,14.84,14.84,14.8,14.8,85200.0,13.0099,13.0099,12.9748,12.9748,85200.0
2014-01-09 10:50:00,14.8,14.8,14.76,14.76,20400.0,12.9748,12.9748,12.9398,12.9398,20400.0
2014-01-09 10:55:00,14.76,14.76,14.74,14.76,31600.0,12.9398,12.9398,12.9222,12.9398,31600.0
2014-01-09 11:00:00,14.76,14.76,14.74,14.76,11600.0,12.9398,12.9398,12.9222,12.9398,11600.0
2014-01-09 11:05:00,14.75,14.75,14.72,14.73,46000.0,12.931,12.931,12.9047,12.9135,46000.0
2014-01-09 11:10:00,14.74,14.74,14.71,14.74,85600.0,12.9222,12.9222,12.8959,12.9222,85600.0
2014-01-09 11:15:00,14.73,14.76,14.73,14.75,22400.0,12.9135,12.9398,12.9135,12.931,22400.0
2014-01-09 11:20:00,14.76,14.76,14.75,14.76,7600.0,12.9398,12.9398,12.931,12.9398,7600.0
2014-01-09 11:25:00,14.76,14.78,14.76,14.77,12800.0,12.9398,12.9573,12.9398,12.9485,12800.0
2014-01-09 11:30:00,14.77,14.78,14.74,14.74,24400.0,12.9485,12.9573,12.9222,12.9222,24400.0
2014-01-09 11:35:00,14.74,14.76,14.74,14.76,22800.0,12.9222,12.9398,12.9222,12.9398,22800.0
2014-01-09 11:40:00,14.76,14.76,14.75,14.76,18000.0,12.9398,12.9398,12.931,12.9398,18000.0
2014-01-09 11:45:00,14.75,14.75,14.74,14.74,17200.0,12.931,12.931,12.9222,12.9222,17200.0
2014-01-09 11:50:00,14.75,14.75,14.74,14.74,18000.0,12.931,12.931,12.9222,12.9222,18000.0
2014-01-09 11:55:00,14.74,14.74,14.72,14.72,39600.0,12.9222,12.9222,12.9047,12.9047,39600.0
2014-01-09 12:00:00,14.73,14.74,14.73,14.74,10800.0,12.9135,12.9222,12.9135,12.9222,10800.0
2014-01-09 12:05:00,14.74,14.78,14.74,14.78,24400.0,12.9222,12.9573,12.9222,12.9573,24400.0
2014-01-09 12:10:00,14.78,14.78,14.76,14.76,13200.0,12.9573,12.9573,12.9398,12.9398,13200.0
2014-01-09 12:15:00,14.76,14.77,14.76,14.77,11600.0,12.9398,12.9485,12.9398,12.9485,11600.0
2014-01-09 12:20:00,14.77,14.78,14.76,14.78,19200.0,12.9485,12.9573,12.9398,12.9573,19200.0
2014-01-09 12:25:00,14.78,14.8,14.78,14.8,18000.0,12.9573,12.9748,12.9573,12.9748,18000.0
2014-01-09 12:30:00,14.8,14.81,14.8,14.8,15600.0,12.9748,12.9836,12.9748,12.9748,15600.0
2014-01-09 12:35:00,14.8,14.81,14.8,14.81,20000.0,12.9748,12.9836,12.9748,12.9836,20000.0
2014-01-09 12:40:00,14.81,14.82,14.8,14.81,25600.0,12.9836,12.9924,12.9748,12.9836,25600.0
2014-01-09 12:45:00,14.81,14.81,14.79,14.8,16000.0,12.9836,12.9836,12.9661,12.9748,16000.0
2014-01-09 12:50:00,14.8,14.8,14.79,14.79,18000.0,12.9748,12.9748,12.9661,12.9661,18000.0
2014-01-09 12:55:00,14.79,14.81,14.79,14.81,19200.0,12.9661,12.9836,12.9661,12.9836,19200.0
2014-01-09 13:00:00,14.81,14.81,14.81,14.81,16000.0,12.9836,12.9836,12.9836,12.9836,16000.0
2014-01-09 13:05:00,14.81,14.81,14.8,14.81,6000.0,12.9836,12.9836,12.9748,12.9836,6000.0
2014-01-09 13:10:00,14.81,14.82,14.81,14.82,20000.0,12.9836,12.9924,12.9836,12.9924,20000.0
2014-01-09 13:15:00,14.82,14.83,14.82,14.83,34400.0,12.9924,13.0011,12.9924,13.0011,34400.0
2014-01-09 13:20:00,14.83,14.83,14.81,14.81,27600.0,13.0011,13.0011,12.9836,12.9836,27600.0
2014-01-09 13:25:00,14.82,14.84,14.81,14.84,10400.0,12.9924,13.0099,12.9836,13.0099,10400.0
2014-01-09 13:30:00,14.84,14.84,14.83,14.83,12800.0,13.0099,13.0099,13.0011,13.0011,12800.0
2014-01-09 13:35:00,14.83,14.83,14.82,14.82,20000.0,13.0011,13.0011,12.9924,12.9924,20000.0
2014-01-09 13:40:00,14.82,14.83,14.82,14.83,20400.0,12.9924,13.0011,12.9924,13.0011,20400.0
2014-01-09 13:45:00,14.82,14.83,14.82,14.82,7200.0,12.9924,13.0011,12.9924,12.9924,7200.0
2014-01-09 13:50:00,14.82,14.83,14.82,14.82,15600.0,12.9924,13.0011,12.9924,12.9924,15600.0
2014-01-09 13:55:00,14.82,14.82,14.82,14.82,15200.0,12.9924,12.9924,12.9924,12.9924,15200.0
2014-01-09 14:00:00,14.82,14.83,14.8,14.8,42000.0,12.9924,13.0011,12.9748,12.9748,42000.0
2014-01-09 14:05:00,14.8,14.81,14.79,14.81,26800.0,12.9748,12.9836,12.9661,12.9836,26800.0
2014-01-09 14:10:00,14.8,14.81,14.79,14.81,22000.0,12.9748,12.9836,12.9661,12.9836,22000.0
2014-01-09 14:15:00,14.8,14.81,14.79,14.8,20000.0,12.9748,12.9836,12.9661,12.9748,20000.0
2014-01-09 14:20:00,14.8,14.81,14.79,14.81,16400.0,12.9748,12.9836,12.9661,12.9836,16400.0
2014-01-09 14:25:00,14.81,14.81,14.81,14.81,20400.0,12.9836,12.9836,12.9836,12.9836,20400.0
2014-01-09 14:30:00,14.81,14.82,14.81,14.82,26000.0,12.9836,12.9924,12.9836,12.9924,26000.0
2014-01-09 14:35:00,14.81,14.82,14.81,14.81,16800.0,12.9836,12.9924,12.9836,12.9836,16800.0
2014-01-09 14:40:00,14.81,14.84,14.81,14.84,23600.0,12.9836,13.0099,12.9836,13.0099,23600.0
2014-01-09 14:45:00,14.85,14.86,14.85,14.86,24400.0,13.0187,13.0274,13.0187,13.0274,24400.0
2014-01-09 14:50:00,14.86,14.86,14.85,14.85,26800.0,13.0274,13.0274,13.0187,13.0187,26800.0
2014-01-09 14:55:00,14.85,14.85,14.84,14.84,27600.0,13.0187,13.0187,13.0099,13.0099,27600.0
2014-01-09 15:00:00,14.85,14.85,14.84,14.85,33200.0,13.0187,13.0187,13.0099,13.0187,33200.0
2014-01-09 15:05:00,14.85,14.86,14.85,14.85,34000.0,13.0187,13.0274,13.0187,13.0187,34000.0
2014-01-09 15:10:00,14.85,14.86,14.85,14.86,32000.0,13.0187,13.0274,13.0187,13.0274,32000.0
2014-01-09 15:15:00,14.86,14.86,14.86,14.86,35200.0,13.0274,13.0274,13.0274,13.0274,35200.0
2014-01-09 15:20:00,14.86,14.86,14.85,14.85,26400.0,13.0274,13.0274,13.0187,13.0187,26400.0
2014-01-09 15:25:00,14.85,14.86,14.85,14.85,29200.0,13.0187,13.0274,13.0187,13.0187,29200.0
2014-01-09 15:30:00,14.86,14.86,14.85,14.86,43200.0,13.0274,13.0274,13.0187,13.0274,43200.0
2014-01-09 15:35:00,14.85,14.86,14.85,14.86,47600.0,13.0187,13.0274,13.0187,13.0274,47600.0
2014-01-09 15:40:00,14.86,14.87,14.86,14.86,115200.0,13.0274,13.0362,13.0274,13.0274,115200.0
2014-01-09 15:45:00,14.86,14.86,14.86,14.86,81200.0,13.0274,13.0274,13.0274,13.0274,81200.0
2014-01-09 15:50:00,14.86,14.86,14.84,14.84,247600.0,13.0274,13.0274,13.0099,13.0099,247600.0
2014-01-09 15:55:00,14.83,14.85,14.83,14.84,259200.0,13.0011,13.0187,13.0011,13.0099,259200.0
2014-01-10 09:30:00,14.86,14.86,14.83,14.86,60400.0,13.0274,13.0274,13.0011,13.0274,60400.0
2014-01-10 09:35:00,14.84,14.86,14.84,14.86,19600.0,13.0099,13.0274,13.0099,13.0274,19600.0
2014-01-10 09:40:00,14.86,14.86,14.83,14.83,22000.0,13.0274,13.0274,13.0011,13.0011,22000.0
2014-01-10 09:45:00,14.82,14.82,14.79,14.8,30400.0,12.9924,12.9924,12.9661,12.9748,30400.0
2014-01-10 09:50:00,14.81,14.82,14.8,14.81,27200.0,12.9836,12.9924,12.9748,12.9836,27200.0
2014-01-10 09:55:00,14.81,14.81,14.79,14.79,18400.0,12.9836,12.9836,12.9661,12.9661,18400.0
2014-01-10 10:00:00,14.8,14.8,14.74,14.77,32400.0,12.9748,12.9748,12.9222,12.9485,32400.0
2014-01-10 10:05:00,14.77,14.78,14.74,14.78,23600.0,12.9485,12.9573,12.9222,12.9573,23600.0
2014-01-10 10:10:00,14.77,14.8,14.77,14.79,18400.0,12.9485,12.9748,12.9485,12.9661,18400.0
2014-01-10 10:15:00,14.8,14.81,14.78,14.81,27200.0,12.9748,12.9836,12.9573,12.9836,27200.0
2014-01-10 10:20:00,14.81,14.84,14.81,14.84,7600.0,12.9836,13.0099,12.9836,13.0099,7600.0
2014-01-10 10:25:00,14.84,14.84,14.81,14.82,36800.0,13.0099,13.0099,12.9836,12.9924,36800.0
2014-01-10 10:30:00,14.82,14.83,14.81,14.82,42400.0,12.9924,13.0011,12.9836,12.9924,42400.0
2014-01-10 10:35:00,14.82,14.82,14.8,14.81,17600.0,12.9924,12.9924,12.9748,12.9836,17600.0
2014-01-10 10:40:00,14.81,14.83,14.81,14.81,13200.0,12.9836,13.0011,12.9836,12.9836,13200.0
2014-01-10 10:45:00,14.82,14.84,14.82,14.83,28800.0,12.9924,13.0099,12.9924,13.0011,28800.0
2014-01-10 10:50:00,14.83,14.84,14.83,14.84,4400.0,13.0011,13.0099,13.0011,13.0099,4400.0
2014-01-10 10:55:00,14.83,14.84,14.83,14.83,20400.0,13.0011,13.0099,13.0011,13.0011,20400.0
2014-01-10 11:00:00,14.84,14.84,14.83,14.84,6400.0,13.0099,13.0099,13.0011,13.0099,6400.0
2014-01-10 11:05:00,14.83,14.83,14.83,14.83,15600.0,13.0011,13.0011,13.0011,13.0011,15600.0
2014-01-10 11:10:00,14.83,14.84,14.83,14.83,19600.0,13.0011,13.0099,13.0011,13.0011,19600.0
2014-01-10 11:15:00,14.82,14.82,14.81,14.81,16000.0,12.9924,12.9924,12.9836,12.9836,16000.0
2014-01-10 11:20:00,14.82,14.82,14.8,14.8,31600.0,12.9924,12.9924,12.9748,12.9748,31600.0
2014-01-10 11:25:00,14.81,14.82,14.81,14.81,18400.0,12.9836,12.9924,12.9836,12.9836,18400.0
2014-01-10 11:30:00,14.81,14.82,14.79,14.8,13200.0,12.9836,12.9924,12.9661,12.9748,13200.0
2014-01-10 11:35:00,14.79,14.81,14.78,14.81,20000.0,12.9661,12.9836,12.9573,12.9836,20000.0
2014-01-10 11:40:00,14.81,14.81,14.79,14.79,22800.0,12.9836,12.9836,12.9661,12.9661,22800.0
2014-01-10 11:45:00,14.79,14.8,14.78,14.8,12400.0,12.9661,12.9748,12.9573,12.9748,12400.0
2014-01-10 11:50:00,14.79,14.8,14.78,14.78,15600.0,12.9661,12.9748,12.9573,12.9573,15600.0
2014-01-10 11:55:00,14.79,14.8,14.79,14.8,24400.0,12.9661,12.9748,12.9661,12.9748,24400.0
2014-01-10 12:00:00,14.8,14.8,14.79,14.79,7600.0,12.9748,12.9748,12.9661,12.9661,7600.0
2014-01-10 12:05:00,14.79,14.8,14.78,14.8,15200.0,12.9661,12.9748,12.9573,12.9748,15200.0
2014-01-10 12:10:00,14.79,14.81,14.79,14.8,15600.0,12.9661,12.9836,12.9661,12.9748,15600.0
2014-01-10 12:15:00,14.8,14.82,14.8,14.82,14800.0,12.9748,12.9924,12.9748,12.9924,14800.0
2014-01-10 12:20:00,14.82,14.83,14.81,14.82,21600.0,12.9924,13.0011,12.9836,12.9924,21600.0
2014-01-10 12:25:00,14.82,14.83,14.82,14.82,17600.0,12.9924,13.0011,12.9924,12.9924,17600.0
2014-01-10 12:30:00,14.83,14.83,14.82,14.82,3600.0,13.0011,13.0011,12.9924,12.9924,3600.0
2014-01-10 12:35:00,14.83,14.83,14.82,14.83,57200.0,13.0011,13.0011,12.9924,13.0011,57200.0
2014-01-10 12:40:00,14.83,14.84,14.81,14.84,61200.0,13.0011,13.0099,12.9836,13.0099,61200.0
2014-01-10 12:45:00,14.84,14.84,14.81,14.81,16800.0,13.0099,13.0099,12.9836,12.9836,16800.0
2014-01-10 12:50:00,14.81,14.82,14.8,14.8,23600.0,12.9836,12.9924,12.9748,12.9748,23600.0
2014-01-10 12:55:00,14.8,14.8,14.78,14.78,30400.0,12.9748,12.9748,12.9573,12.9573,30400.0
2014-01-10 13:00:00,14.78,14.78,14.77,14.77,26000.0,12.9573,12.9573,12.9485,12.9485,26000.0
2014-01-10 13:05:00,14.77,14.77,14.77,14.77,24800.0,12.9485,12.9485,12.9485,12.9485,24800.0
2014-01-10 13:10:00,14.77,14.79,14.77,14.79,39200.0,12.9485,12.9661,12.9485,12.9661,39200.0
2014-01-10 13:15:00,14.79,14.8,14.79,14.8,25200.0,12.9661,12.9748,12.9661,12.9748,25200.0
2014-01-10 13:20:00,14.8,14.8,14.79,14.79,29200.0,12.9748,12.9748,12.9661,12.9661,29200.0
2014-01-10 13:25:00,14.79,14.8,14.79,14.8,15600.0,12.9661,12.9748,12.9661,12.9748,15600.0
2014-01-10 13:30:00,14.8,14.81,14.8,14.8,19200.0,12.9748,12.9836,12.9748,12.9748,19200.0
2014-01-10 13:35:00,14.8,14.81,14.8,14.81,23200.0,12.9748,12.9836,12.9748,12.9836,23200.0
2014-01-10 13:40:00,14.82,14.82,14.82,14.82,10000.0,12.9924,12.9924,12.9924,12.9924,10000.0
2014-01-10 13:45:00,14.82,14.82,14.81,14.81,27600.0,12.9924,12.9924,12.9836,12.9836,27600.0
2014-01-10 13:50:00,14.81,14.81,14.8,14.8,27200.0,12.9836,12.9836,12.9748,12.9748,27200.0
2014-01-10 13:55:00,14.8,14.8,14.79,14.79,30800.0,12.9748,12.9748,12.9661,12.9661,30800.0
2014-01-10 14:00:00,14.79,14.8,14.79,14.8,14800.0,12.9661,12.9748,12.9661,12.9748,14800.0
2014-01-10 14:05:00,14.8,14.82,14.8,14.82,44800.0,12.9748,12.9924,12.9748,12.9924,44800.0
2014-01-10 14:10:00,14.81,14.83,14.81,14.83,16800.0,12.9836,13.0011,12.9836,13.0011,16800.0
2014-01-10 14:15:00,14.82,14.82,14.82,14.82,33200.0,12.9924,12.9924,12.9924,12.9924,33200.0
2014-01-10 14:20:00,14.82,14.82,14.81,14.81,28400.0,12.9924,12.9924,12.9836,12.9836,28400.0
2014-01-10 14:25:00,14.81,14.81,14.8,14.8,32400.0,12.9836,12.9836,12.9748,12.9748,32400.0
2014-01-10 14:30:00,14.8,14.8,14.79,14.79,50800.0,12.9748,12.9748,12.9661,12.9661,50800.0
2014-01-10 14:35:00,14.79,14.79,14.78,14.78,19200.0,12.9661,12.9661,12.9573,12.9573,19200.0
2014-01-10 14:40:00,14.78,14.78,14.77,14.77,33200.0,12.9573,12.9573,12.9485,12.9485,33200.0
2014-01-10 14:45:00,14.77,14.77,14.76,14.76,24000.0,12.9485,12.9485,12.9398,12.9398,24000.0
2014-01-10 14:50:00,14.76,14.77,14.76,14.76,38800.0,12.9398,12.9485,12.9398,12.9398,38800.0
2014-01-10 14:55:00,14.76,14.76,14.74,14.74,42800.0,12.9398,12.9398,12.9222,12.9222,42800.0
2014-01-10 15:00:00,14.74,14.77,14.74,14.76,67600.0,12.9222,12.9485,12.9222,12.9398,67600.0
2014-01-10 15:05:00,14.76,14.77,14.76,14.77,26400.0,12.9398,12.9485,12.9398,12.9485,26400.0
2014-01-10 15:10:00,14.77,14.79,14.77,14.79,46800.0,12.9485,12.9661,12.9485,12.9661,46800.0
2014-01-10 15:15:00,14.79,14.8,14.78,14.8,35600.0,12.9661,12.9748,12.9573,12.9748,35600.0
2014-01-10 15:20:00,14.8,14.8,14.79,14.8,29600.0,12.9748,12.9748,12.9661,12.9748,29600.0
2014-01-10 15:25:00,14.8,14.82,14.8,14.82,22000.0,12.9748,12.9924,12.9748,12.9924,22000.0
2014-01-10 15:30:00,14.81,14.82,14.81,14.82,31600.0,12.9836,12.9924,12.9836,12.9924,31600.0
2014-01-10 15:35:00,14.82,14.82,14.82,14.82,34800.0,12.9924,12.9924,12.9924,12.9924,34800.0
2014-01-10 15:40:00,14.82,14.82,14.8,14.81,78400.0,12.9924,12.9924,12.9748,12.9836,78400.0
2014-01-10 15:45:00,14.81,14.81,14.8,14.81,58000.0,12.9836,12.9836,12.9748,12.9836,58000.0
2014-01-10 15:50:00,14.81,14.82,14.81,14.81,102400.0,12.9836,12.9924,12.9836,12.9836,102400.0
2014-01-10 15:55:00,14.81,14.82,14.81,14.82,177600.0,12.9836,12.9924,12.9836,12.9924,177600.0
2014-01-13 09:30:00,14.8,14.83,14.74,14.81,36800.0,12.9748,13.0011,12.9222,12.9836,36800.0
2014-01-13 09:35:00,14.76,14.8,14.76,14.78,31200.0,12.9398,12.9748,12.9398,12.9573,31200.0
2014-01-13 09:40:00,14.8,14.82,14.77,14.81,30000.0,12.9748,12.9924,12.9485,12.9836,30000.0
2014-01-13 09:45:00,14.82,14.82,14.78,14.8,5600.0,12.9924,12.9924,12.9573,12.9748,5600.0
2014-01-13 09:50:00,14.8,14.8,14.77,14.77,14000.0,12.9748,12.9748,12.9485,12.9485,14000.0
2014-01-13 09:55:00,14.77,14.77,14.75,14.75,15600.0,12.9485,12.9485,12.931,12.931,15600.0
2014-01-13 10:00:00,14.76,14.78,14.75,14.78,7200.0,12.9398,12.9573,12.931,12.9573,7200.0
2014-01-13 10:05:00,14.78,14.8,14.77,14.8,16800.0,12.9573,12.9748,12.9485,12.9748,16800.0
2014-01-13 10:10:00,14.79,14.79,14.77,14.77,12400.0,12.9661,12.9661,12.9485,12.9485,12400.0
2014-01-13 10:15:00,14.78,14.78,14.76,14.76,8400.0,12.9573,12.9573,12.9398,12.9398,8400.0
2014-01-13 10:20:00,14.76,14.79,14.76,14.79,8000.0,12.9398,12.9661,12.9398,12.9661,8000.0
2014-01-13 10:25:00,14.77,14.78,14.76,14.77,19600.0,12.9485,12.9573,12.9398,12.9485,19600.0
2014-01-13 10:30:00,14.78,14.78,14.77,14.78,5600.0,12.9573,12.9573,12.9485,12.9573,5600.0
2014-01-13 10:35:00,14.78,14.79,14.78,14.79,6000.0,12.9573,12.9661,12.9573,12.9661,6000.0
2014-01-13 10:40:00,14.77,14.78,14.77,14.78,6800.0,12.9485,12.9573,12.9485,12.9573,6800.0
2014-01-13 10:45:00,14.78,14.79,14.78,14.79,4400.0,12.9573,12.9661,12.9573,12.9661,4400.0
2014-01-13 10:50:00,14.79,14.79,14.77,14.78,14000.0,12.9661,12.9661,12.9485,12.9573,14000.0
2014-01-13 10:55:00,14.77,14.78,14.77,14.77,2400.0,12.9485,12.9573,12.9485,12.9485,2400.0
2014-01-13 11:00:00,14.77,14.77,14.75,14.75,12800.0,12.9485,12.9485,12.931,12.931,12800.0
2014-01-13 11:05:00,14.75,14.75,14.73,14.74,22400.0,12.931,12.931,12.9135,12.9222,22400.0
2014-01-13 11:10:00,14.74,14.74,14.73,14.73,4800.0,12.9222,12.9222,12.9135,12.9135,4800.0
2014-01-13 11:15:00,14.73,14.74,14.71,14.71,17600.0,12.9135,12.9222,12.8959,12.8959,17600.0
2014-01-13 11:20:00,14.71,14.71,14.7,14.7,20000.0,12.8959,12.8959,12.8872,12.8872,20000.0
2014-01-13 11:25:00,14.7,14.72,14.7,14.72,7200.0,12.8872,12.9047,12.8872,12.9047,7200.0
2014-01-13 11:30:00,14.72,14.72,14.71,14.72,15200.0,12.9047,12.9047,12.8959,12.9047,15200.0
2014-01-13 11:35:00,14.71,14.72,14.71,14.72,8800.0,12.8959,12.9047,12.8959,12.9047,8800.0
2014-01-13 11:40:00,14.72,14.74,14.72,14.73,5200.0,12.9047,12.9222,12.9047,12.9135,5200.0
2014-01-13 11:45:00,14.73,14.74,14.72,14.74,13200.0,12.9135,12.9222,12.9047,12.9222,13200.0
2014-01-13 11:50:00,14.74,14.74,14.73,14.73,8400.0,12.9222,12.9222,12.9135,12.9135,8400.0
2014-01-13 11:55:00,14.72,14.73,14.72,14.72,10000.0,12.9047,12.9135,12.9047,12.9047,10000.0
2014-01-13 12:00:00,14.73,14.73,14.7,14.7,10000.0,12.9135,12.9135,12.8872,12.8872,10000.0
2014-01-13 12:05:00,14.7,14.7,14.69,14.7,16400.0,12.8872,12.8872,12.8784,12.8872,16400.0
2014-01-13 12:10:00,14.69,14.7,14.69,14.7,4000.0,12.8784,12.8872,12.8784,12.8872,4000.0
2014-01-13 12:15:00,14.7,14.72,14.7,14.71,20000.0,12.8872,12.9047,12.8872,12.8959,20000.0
2014-01-13 12:20:00,14.71,14.72,14.71,14.71,11200.0,12.8959,12.9047,12.8959,12.8959,11200.0
2014-01-13 12:25:00,14.7,14.7,14.68,14.69,12400.0,12.8872,12.8872,12.8696,12.8784,12400.0
2014-01-13 12:30:00,14.69,14.69,14.67,14.68,9600.0,12.8784,12.8784,12.8609,12.8696,9600.0
2014-01-13 12:35:00,14.68,14.68,14.68,14.68,6400.0,12.8696,12.8696,12.8696,12.8696,6400.0
2014-01-13 12:40:00,14.69,14.69,14.68,14.68,21200.0,12.8784,12.8784,12.8696,12.8696,21200.0
2014-01-13 12:45:00,14.68,14.68,14.67,14.67,5200.0,12.8696,12.8696,12.8609,12.8609,5200.0
2014-01-13 12:50:00,14.67,14.67,14.66,14.66,14000.0,12.8609,12.8609,12.8521,12.8521,14000.0
2014-01-13 12:55:00,14.66,14.67,14.65,14.65,7600.0,12.8521,12.8609,12.8433,12.8433,7600.0
2014-01-13 13:00:00,14.65,14.65,14.62,14.63,20400.0,12.8433,12.8433,12.817,12.8258,20400.0
2014-01-13 13:05:00,14.63,14.66,14.63,14.65,15600.0,12.8258,12.8521,12.8258,12.8433,15600.0
2014-01-13 13:10:00,14.65,14.65,14.63,14.63,7200.0,12.8433,12.8433,12.8258,12.8258,7200.0
2014-01-13 13:15:00,14.63,14.63,14.6,14.61,23600.0,12.8258,12.8258,12.7995,12.8083,23600.0
2014-01-13 13:20:00,14.61,14.63,14.61,14.63,11600.0,12.8083,12.8258,12.8083,12.8258,11600.0
2014-01-13 13:25:00,14.63,14.63,14.62,14.63,18800.0,12.8258,12.8258,12.817,12.8258,18800.0
2014-01-13 13:30:00,14.63,14.63,14.62,14.62,8000.0,12.8258,12.8258,12.817,12.817,8000.0
2014-01-13 13:35:00,14.62,14.62,14.61,14.62,17200.0,12.817,12.817,12.8083,12.817,17200.0
2014-01-13 13:40:00,14.62,14.62,14.61,14.62,12000.0,12.817,12.817,12.8083,12.817,12000.0
2014-01-13 13:45:00,14.61,14.61,14.6,14.61,18800.0,12.8083,12.8083,12.7995,12.8083,18800.0
2014-01-13 13:50:00,14.61,14.61,14.61,14.61,5600.0,12.8083,12.8083,12.8083,12.8083,5600.0
2014-01-13 13:55:00,14.61,14.62,14.61,14.62,11200.0,12.8083,12.817,12.8083,12.817,11200.0
2014-01-13 14:00:00,14.63,14.63,14.62,14.62,22800.0,12.8258,12.8258,12.817,12.817,22800.0
2014-01-13 14:05:00,14.62,14.62,14.62,14.62,10800.0,12.817,12.817,12.817,12.817,10800.0
2014-01-13 14:10:00,14.62,14.62,14.61,14.62,27200.0,12.817,12.817,12.8083,12.817,27200.0
2014-01-13 14:15:00,14.62,14.62,14.6,14.6,12400.0,12.817,12.817,12.7995,12.7995,12400.0
2014-01-13 14:20:00,14.61,14.63,14.6,14.6,24800.0,12.8083,12.8258,12.7995,12.7995,24800.0
2014-01-13 14:25:00,14.61,14.63,14.61,14.62,18400.0,12.8083,12.8258,12.8083,12.817,18400.0
2014-01-13 14:30:00,14.63,14.63,14.61,14.62,22400.0,12.8258,12.8258,12.8083,12.817,22400.0
2014-01-13 14:35:00,14.62,14.63,14.61,14.62,19200.0,12.817,12.8258,12.8083,12.817,19200.0
2014-01-13 14:40:00,14.62,14.62,14.61,14.61,17600.0,12.817,12.817,12.8083,12.8083,17600.0
2014-01-13 14:45:00,14.61,14.61,14.6,14.6,19600.0,12.8083,12.8083,12.7995,12.7995,19600.0
2014-01-13 14:50:00,14.6,14.6,14.58,14.59,51200.0,12.7995,12.7995,12.782,12.7907,51200.0
2014-01-13 14:55:00,14.59,14.6,14.59,14.6,29600.0,12.7907,12.7995,12.7907,12.7995,29600.0
2014-01-13 15:00:00,14.6,14.6,14.57,14.58,20000.0,12.7995,12.7995,12.7732,12.782,20000.0
2014-01-13 15:05:00,14.58,14.58,14.57,14.58,32000.0,12.782,12.782,12.7732,12.782,32000.0
2014-01-13 15:10:00,14.58,14.59,14.58,14.59,37200.0,12.782,12.7907,12.782,12.7907,37200.0
2014-01-13 15:15:00,14.59,14.6,14.59,14.59,27200.0,12.7907,12.7995,12.7907,12.7907,27200.0
2014-01-13 15:20:00,14.59,14.59,14.57,14.58,36800.0,12.7907,12.7907,12.7732,12.782,36800.0
2014-01-13 15:25:00,14.58,14.6,14.57,14.59,26800.0,12.782,12.7995,12.7732,12.7907,26800.0
2014-01-13 15:30:00,14.59,14.59,14.57,14.58,28000.0,12.7907,12.7907,12.7732,12.782,28000.0
2014-01-13 15:35:00,14.58,14.58,14.56,14.58,33200.0,12.782,12.782,12.7644,12.782,33200.0
2014-01-13 15:40:00,14.58,14.58,14.56,14.56,46000.0,12.782,12.782,12.7644,12.7644,46000.0
2014-01-13 15:45:00,14.56,14.59,14.56,14.59,46400.0,12.7644,12.7907,12.7644,12.7907,46400.0
2014-01-13 15:50:00,14.59,14.61,14.59,14.61,84800.0,12.7907,12.8083,12.7907,12.8083,84800.0
2014-01-13 15:55:00,14.61,14.62,14.61,14.62,165600.0,12.8083,12.817,12.8083,12.817,165600.0
2014-01-14 09:30:00,14.63,14.72,14.63,14.65,25600.0,12.8258,12.9047,12.8258,12.8433,25600.0
2014-01-14 09:35:00,14.65,14.65,14.61,14.62,10800.0,12.8433,12.8433,12.8083,12.817,10800.0
2014-01-14 09:40:00,14.59,14.59,14.57,14.58,9200.0,12.7907,12.7907,12.7732,12.782,9200.0
2014-01-14 09:45:00,14.58,14.58,14.55,14.57,14400.0,12.782,12.782,12.7557,12.7732,14400.0
2014-01-14 09:50:00,14.58,14.61,14.58,14.59,19200.0,12.782,12.8083,12.782,12.7907,19200.0
2014-01-14 09:55:00,14.59,14.59,14.56,14.56,18400.0,12.7907,12.7907,12.7644,12.7644,18400.0
2014-01-14 10:00:00,14.56,14.61,14.56,14.58,20400.0,12.7644,12.8083,12.7644,12.782,20400.0
2014-01-14 10:05:00,14.58,14.62,14.58,14.61,13200.0,12.782,12.817,12.782,12.8083,13200.0
2014-01-14 10:10:00,14.6,14.62,14.6,14.61,40000.0,12.7995,12.817,12.7995,12.8083,40000.0
2014-01-14 10:15:00,14.6,14.61,14.59,14.59,120000.0,12.7995,12.8083,12.7907,12.7907,120000.0
2014-01-14 10:20:00,14.6,14.61,14.59,14.6,8000.0,12.7995,12.8083,12.7907,12.7995,8000.0
2014-01-14 10:25:00,14.59,14.6,14.59,14.59,10400.0,12.7907,12.7995,12.7907,12.7907,10400.0
2014-01-14 10:30:00,14.6,14.6,14.59,14.59,16800.0,12.7995,12.7995,12.7907,12.7907,16800.0
2014-01-14 10:35:00,14.59,14.6,14.59,14.59,16000.0,12.7907,12.7995,12.7907,12.7907,16000.0
2014-01-14 10:40:00,14.59,14.63,14.59,14.62,8800.0,12.7907,12.8258,12.7907,12.817,8800.0
2014-01-14 10:45:00,14.62,14.64,14.62,14.63,12400.0,12.817,12.8346,12.817,12.8258,12400.0
2014-01-14 10:50:00,14.62,14.63,14.62,14.63,3600.0,12.817,12.8258,12.817,12.8258,3600.0
2014-01-14 10:55:00,14.63,14.67,14.63,14.67,8000.0,12.8258,12.8609,12.8258,12.8609,8000.0
2014-01-14 11:00:00,14.67,14.68,14.67,14.67,8000.0,12.8609,12.8696,12.8609,12.8609,8000.0
2014-01-14 11:05:00,14.66,14.67,14.66,14.66,4800.0,12.8521,12.8609,12.8521,12.8521,4800.0
2014-01-14 11:10:00,14.65,14.67,14.65,14.67,4800.0,12.8433,12.8609,12.8433,12.8609,4800.0
2014-01-14 11:15:00,14.67,14.7,14.67,14.69,29200.0,12.8609,12.8872,12.8609,12.8784,29200.0
2014-01-14 11:20:00,14.7,14.71,14.7,14.71,19200.0,12.8872,12.8959,12.8872,12.8959,19200.0
2014-01-14 11:25:00,14.7,14.71,14.7,14.7,18000.0,12.8872,12.8959,12.8872,12.8872,18000.0
2014-01-14 11:30:00,14.71,14.71,14.7,14.7,8400.0,12.8959,12.8959,12.8872,12.8872,8400.0
2014-01-14 11:35:00,14.7,14.7,14.69,14.7,12800.0,12.8872,12.8872,12.8784,12.8872,12800.0
2014-01-14 11:40:00,14.7,14.7,14.69,14.7,2400.0,12.8872,12.8872,12.8784,12.8872,2400.0
2014-01-14 11:45:00,14.7,14.7,14.68,14.68,18000.0,12.8872,12.8872,12.8696,12.8696,18000.0
2014-01-14 11:50:00,14.68,14.68,14.66,14.67,16000.0,12.8696,12.8696,12.8521,12.8609,16000.0
2014-01-14 11:55:00,14.67,14.68,14.67,14.68,8800.0,12.8609,12.8696,12.8609,12.8696,8800.0
2014-01-14 12:00:00,14.69,14.69,14.69,14.69,2800.0,12.8784,12.8784,12.8784,12.8784,2800.0
2014-01-14 12:05:00,14.7,14.7,14.68,14.68,15200.0,12.8872,12.8872,12.8696,12.8696,15200.0
2014-01-14 12:10:00,14.68,14.7,14.68,14.69,5200.0,12.8696,12.8872,12.8696,12.8784,5200.0
2014-01-14 12:15:00,14.7,14.71,14.7,14.7,13600.0,12.8872,12.8959,12.8872,12.8872,13600.0
2014-01-14 12:20:00,14.7,14.72,14.7,14.72,8800.0,12.8872,12.9047,12.8872,12.9047,8800.0
2014-01-14 12:25:00,14.72,14.73,14.72,14.73,2000.0,12.9047,12.9135,12.9047,12.9135,2000.0
2014-01-14 12:30:00,14.73,14.73,14.7,14.71,8400.0,12.9135,12.9135,12.8872,12.8959,8400.0
2014-01-14 12:35:00,14.71,14.71,14.7,14.7,19200.0,12.8959,12.8959,12.8872,12.8872,19200.0
2014-01-14 12:40:00,14.7,14.71,14.7,14.71,4000.0,12.8872,12.8959,12.8872,12.8959,4000.0
2014-01-14 12:45:00,14.71,14.71,14.7,14.7,7200.0,12.8959,12.8959,12.8872,12.8872,7200.0
2014-01-14 12:50:00,14.7,14.71,14.7,14.7,6400.0,12.8872,12.8959,12.8872,12.8872,6400.0
2014-01-14 12:55:00,14.7,14.71,14.7,14.71,4800.0,12.8872,12.8959,12.8872,12.8959,4800.0
2014-01-14 13:00:00,14.71,14.71,14.7,14.7,9600.0,12.8959,12.8959,12.8872,12.8872,9600.0
2014-01-14 13:05:00,14.7,14.72,14.7,14.72,1600.0,12.8872,12.9047,12.8872,12.9047,1600.0
2014-01-14 13:10:00,14.71,14.72,14.71,14.72,12000.0,12.8959,12.9047,12.8959,12.9047,12000.0
2014-01-14 13:15:00,14.71,14.74,14.71,14.73,6800.0,12.8959,12.9222,12.8959,12.9135,6800.0
2014-01-14 13:20:00,14.73,14.73,14.72,14.72,12400.0,12.9135,12.9135,12.9047,12.9047,12400.0
2014-01-14 13:25:00,14.72,14.72,14.71,14.72,8000.0,12.9047,12.9047,12.8959,12.9047,8000.0
2014-01-14 13:30:00,14.72,14.74,14.72,14.74,11200.0,12.9047,12.9222,12.9047,12.9222,11200.0
2014-01-14 13:35:00,14.74,14.76,14.74,14.76,15600.0,12.9222,12.9398,12.9222,12.9398,15600.0
2014-01-14 13:40:00,14.77,14.77,14.74,14.74,8400.0,12.9485,12.9485,12.9222,12.9222,8400.0
2014-01-14 13:45:00,14.74,14.74,14.74,14.74,8400.0,12.9222,12.9222,12.9222,12.9222,8400.0
2014-01-14 13:50:00,14.74,14.75,14.73,14.75,4400.0,12.9222,12.931,12.9135,12.931,4400.0
2014-01-14 13:55:00,14.75,14.76,14.75,14.75,11200.0,12.931,12.9398,12.931,12.931,11200.0
2014-01-14 14:00:00,14.76,14.76,14.74,14.74,14400.0,12.9398,12.9398,12.9222,12.9222,14400.0
2014-01-14 14:05:00,14.74,14.74,14.74,14.74,7600.0,12.9222,12.9222,12.9222,12.9222,7600.0
2014-01-14 14:10:00,14.74,14.74,14.72,14.72,8000.0,12.9222,12.9222,12.9047,12.9047,8000.0
2014-01-14 14:15:00,14.71,14.72,14.71,14.72,11200.0,12.8959,12.9047,12.8959,12.9047,11200.0
2014-01-14 14:20:00,14.72,14.72,14.71,14.72,10800.0,12.9047,12.9047,12.8959,12.9047,10800.0
2014-01-14 14:25:00,14.72,14.74,14.72,14.74,11600.0,12.9047,12.9222,12.9047,12.9222,11600.0
2014-01-14 14:30:00,14.75,14.75,14.74,14.74,9200.0,12.931,12.931,12.9222,12.9222,9200.0
2014-01-14 14:35:00,14.74,14.74,14.73,14.74,17200.0,12.9222,12.9222,12.9135,12.9222,17200.0
2014-01-14 14:40:00,14.74,14.74,14.73,14.73,13200.0,12.9222,12.9222,12.9135,12.9135,13200.0
2014-01-14 14:45:00,14.73,14.74,14.73,14.74,8800.0,12.9135,12.9222,12.9135,12.9222,8800.0
2014-01-14 14:50:00,14.74,14.74,14.74,14.74,9600.0,12.9222,12.9222,12.9222,12.9222,9600.0
2014-01-14 14:55:00,14.74,14.74,14.72,14.72,19200.0,12.9222,12.9222,12.9047,12.9047,19200.0
2014-01-14 15:00:00,14.72,14.74,14.72,14.73,18800.0,12.9047,12.9222,12.9047,12.9135,18800.0
2014-01-14 15:05:00,14.73,14.73,14.73,14.73,13200.0,12.9135,12.9135,12.9135,12.9135,13200.0
2014-01-14 15:10:00,14.73,14.74,14.73,14.74,17600.0,12.9135,12.9222,12.9135,12.9222,17600.0
2014-01-14 15:15:00,14.74,14.75,14.74,14.74,14800.0,12.9222,12.931,12.9222,12.9222,14800.0
2014-01-14 15:20:00,14.74,14.75,14.74,14.75,16400.0,12.9222,12.931,12.9222,12.931,16400.0
2014-01-14 15:25:00,14.74,14.75,14.74,14.75,8400.0,12.9222,12.931,12.9222,12.931,8400.0
2014-01-14 15:30:00,14.75,14.77,14.74,14.74,32400.0,12.931,12.9485,12.9222,12.9222,32400.0
2014-01-14 15:35:00,14.74,14.76,14.74,14.76,15200.0,12.9222,12.9398,12.9222,12.9398,15200.0
2014-01-14 15:40:00,14.76,14.76,14.75,14.76,31200.0,12.9398,12.9398,12.931,12.9398,31200.0
2014-01-14 15:45:00,14.76,14.76,14.74,14.74,36000.0,12.9398,12.9398,12.9222,12.9222,36000.0
2014-01-14 15:50:00,14.74,14.75,14.74,14.75,48400.0,12.9222,12.931,12.9222,12.931,48400.0
2014-01-14 15:55:00,14.75,14.76,14.74,14.75,76400.0,12.931,12.9398,12.9222,12.931,76400.0
2014-01-15 09:30:00,14.75,14.85,14.75,14.83,66000.0,12.931,13.0187,12.931,13.0011,66000.0
2014-01-15 09:35:00,14.81,14.87,14.81,14.84,47600.0,12.9836,13.0362,12.9836,13.0099,47600.0
2014-01-15 09:40:00,14.85,14.85,14.8,14.8,10400.0,13.0187,13.0187,12.9748,12.9748,10400.0
2014-01-15 09:45:00,14.81,14.81,14.77,14.78,24000.0,12.9836,12.9836,12.9485,12.9573,24000.0
2014-01-15 09:50:00,14.79,14.79,14.77,14.78,3200.0,12.9661,12.9661,12.9485,12.9573,3200.0
2014-01-15 09:55:00,14.77,14.85,14.76,14.84,49200.0,12.9485,13.0187,12.9398,13.0099,49200.0
2014-01-15 10:00:00,14.83,14.94,14.83,14.84,73600.0,13.0011,13.0976,13.0011,13.0099,73600.0
2014-01-15 10:05:00,14.84,14.85,14.82,14.83,14000.0,13.0099,13.0187,12.9924,13.0011,14000.0
2014-01-15 10:10:00,14.83,14.95,14.83,14.88,68800.0,13.0011,13.1063,13.0011,13.045,68800.0
2014-01-15 10:15:00,14.87,14.87,14.85,14.85,2000.0,13.0362,13.0362,13.0187,13.0187,2000.0
2014-01-15 10:20:00,14.85,14.87,14.85,14.87,14800.0,13.0187,13.0362,13.0187,13.0362,14800.0
2014-01-15 10:25:00,14.86,14.96,14.85,14.89,61600.0,13.0274,13.1151,13.0187,13.0537,61600.0
2014-01-15 10:30:00,14.9,14.91,14.88,14.88,7200.0,13.0625,13.0713,13.045,13.045,7200.0
2014-01-15 10:35:00,14.88,14.88,14.86,14.87,18000.0,13.045,13.045,13.0274,13.0362,18000.0
2014-01-15 10:40:00,14.87,14.95,14.87,14.9,34800.0,13.0362,13.1063,13.0362,13.0625,34800.0
2014-01-15 10:45:00,14.9,14.94,14.86,14.88,72800.0,13.0625,13.0976,13.0274,13.045,72800.0
2014-01-15 10:50:00,14.87,14.94,14.87,14.93,71600.0,13.0362,13.0976,13.0362,13.0888,71600.0
2014-01-15 10:55:00,14.93,14.96,14.91,14.92,44400.0,13.0888,13.1151,13.0713,13.08,44400.0
2014-01-15 11:00:00,14.92,14.99,14.91,14.96,140400.0,13.08,13.1414,13.0713,13.1151,140400.0
2014-01-15 11:05:00,14.95,14.99,14.94,14.95,36800.0,13.1063,13.1414,13.0976,13.1063,36800.0
2014-01-15 11:10:00,14.95,14.95,14.93,14.94,12000.0,13.1063,13.1063,13.0888,13.0976,12000.0
2014-01-15 11:15:00,14.94,14.94,14.88,14.89,28400.0,13.0976,13.0976,13.045,13.0537,28400.0
2014-01-15 11:20:00,14.88,14.88,14.86,14.86,20400.0,13.045,13.045,13.0274,13.0274,20400.0
2014-01-15 11:25:00,14.85,14.86,14.83,14.86,16400.0,13.0187,13.0274,13.0011,13.0274,16400.0
2014-01-15 11:30:00,14.86,14.86,14.84,14.85,17600.0,13.0274,13.0274,13.0099,13.0187,17600.0
2014-01-15 11:35:00,14.84,14.84,14.83,14.84,7200.0,13.0099,13.0099,13.0011,13.0099,7200.0
2014-01-15 11:40:00,14.83,14.86,14.83,14.86,17200.0,13.0011,13.0274,13.0011,13.0274,17200.0
2014-01-15 11:45:00,14.85,14.86,14.85,14.85,10400.0,13.0187,13.0274,13.0187,13.0187,10400.0
2014-01-15 11:50:00,14.86,14.86,14.83,14.84,14000.0,13.0274,13.0274,13.0011,13.0099,14000.0
2014-01-15 11:55:00,14.83,14.83,14.81,14.82,12000.0,13.0011,13.0011,12.9836,12.9924,12000.0
2014-01-15 12:00:00,14.83,14.86,14.83,14.86,18000.0,13.0011,13.0274,13.0011,13.0274,18000.0
2014-01-15 12:05:00,14.85,14.85,14.83,14.83,10000.0,13.0187,13.0187,13.0011,13.0011,10000.0
2014-01-15 12:10:00,14.83,14.85,14.83,14.84,9200.0,13.0011,13.0187,13.0011,13.0099,9200.0
2014-01-15 12:15:00,14.84,14.84,14.82,14.82,3200.0,13.0099,13.0099,12.9924,12.9924,3200.0
2014-01-15 12:20:00,14.82,14.83,14.81,14.81,13600.0,12.9924,13.0011,12.9836,12.9836,13600.0
2014-01-15 12:25:00,14.81,14.82,14.81,14.82,9600.0,12.9836,12.9924,12.9836,12.9924,9600.0
2014-01-15 12:30:00,14.82,14.84,14.82,14.83,5600.0,12.9924,13.0099,12.9924,13.0011,5600.0
2014-01-15 12:35:00,14.83,14.85,14.83,14.83,8400.0,13.0011,13.0187,13.0011,13.0011,8400.0
2014-01-15 12:40:00,14.83,14.83,14.8,14.82,12400.0,13.0011,13.0011,12.9748,12.9924,12400.0
2014-01-15 12:45:00,14.82,14.83,14.81,14.83,4800.0,12.9924,13.0011,12.9836,13.0011,4800.0
2014-01-15 12:50:00,14.82,14.85,14.82,14.84,7200.0,12.9924,13.0187,12.9924,13.0099,7200.0
2014-01-15 12:55:00,14.84,14.84,14.81,14.81,12000.0,13.0099,13.0099,12.9836,12.9836,12000.0
2014-01-15 13:00:00,14.81,14.82,14.81,14.81,10400.0,12.9836,12.9924,12.9836,12.9836,10400.0
2014-01-15 13:05:00,14.81,14.82,14.81,14.82,7600.0,12.9836,12.9924,12.9836,12.9924,7600.0
2014-01-15 13:10:00,14.81,14.81,14.81,14.81,2800.0,12.9836,12.9836,12.9836,12.9836,2800.0
2014-01-15 13:15:00,14.8,14.8,14.79,14.8,5200.0,12.9748,12.9748,12.9661,12.9748,5200.0
2014-01-15 13:20:00,14.79,14.79,14.78,14.78,6400.0,12.9661,12.9661,12.9573,12.9573,6400.0
2014-01-15 13:25:00,14.78,14.78,14.75,14.77,18000.0,12.9573,12.9573,12.931,12.9485,18000.0
2014-01-15 13:30:00,14.77,14.79,14.77,14.79,8800.0,12.9485,12.9661,12.9485,12.9661,8800.0
2014-01-15 13:35:00,14.79,14.79,14.79,14.79,4000.0,12.9661,12.9661,12.9661,12.9661,4000.0
2014-01-15 13:40:00,14.78,14.79,14.77,14.79,7200.0,12.9573,12.9661,12.9485,12.9661,7200.0
2014-01-15 13:45:00,14.78,14.79,14.76,14.77,8000.0,12.9573,12.9661,12.9398,12.9485,8000.0
2014-01-15 13:50:00,14.77,14.78,14.77,14.78,6800.0,12.9485,12.9573,12.9485,12.9573,6800.0
2014-01-15 13:55:00,14.77,14.78,14.76,14.76,20800.0,12.9485,12.9573,12.9398,12.9398,20800.0
2014-01-15 14:00:00,14.77,14.78,14.77,14.78,6000.0,12.9485,12.9573,12.9485,12.9573,6000.0
2014-01-15 14:05:00,14.78,14.78,14.77,14.78,10400.0,12.9573,12.9573,12.9485,12.9573,10400.0
2014-01-15 14:10:00,14.78,14.81,14.78,14.81,2800.0,12.9573,12.9836,12.9573,12.9836,2800.0
2014-01-15 14:15:00,14.81,14.82,14.8,14.82,14000.0,12.9836,12.9924,12.9748,12.9924,14000.0
2014-01-15 14:20:00,14.82,14.83,14.82,14.82,22400.0,12.9924,13.0011,12.9924,12.9924,22400.0
2014-01-15 14:25:00,14.82,14.83,14.81,14.81,20000.0,12.9924,13.0011,12.9836,12.9836,20000.0
2014-01-15 14:30:00,14.81,14.83,14.81,14.82,18000.0,12.9836,13.0011,12.9836,12.9924,18000.0
2014-01-15 14:35:00,14.82,14.83,14.82,14.83,21600.0,12.9924,13.0011,12.9924,13.0011,21600.0
2014-01-15 14:40:00,14.83,14.83,14.82,14.83,34400.0,13.0011,13.0011,12.9924,13.0011,34400.0
2014-01-15 14:45:00,14.83,14.85,14.83,14.85,36800.0,13.0011,13.0187,13.0011,13.0187,36800.0
2014-01-15 14:50:00,14.85,14.87,14.85,14.86,40800.0,13.0187,13.0362,13.0187,13.0274,40800.0
2014-01-15 14:55:00,14.86,14.87,14.86,14.87,22000.0,13.0274,13.0362,13.0274,13.0362,22000.0
2014-01-15 15:00:00,14.87,14.88,14.87,14.88,25600.0,13.0362,13.045,13.0362,13.045,25600.0
2014-01-15 15:05:00,14.88,14.88,14.88,14.88,26400.0,13.045,13.045,13.045,13.045,26400.0
2014-01-15 15:10:00,14.88,14.88,14.87,14.88,44000.0,13.045,13.045,13.0362,13.045,44000.0
2014-01-15 15:15:00,14.88,14.88,14.87,14.87,23600.0,13.045,13.045,13.0362,13.0362,23600.0
2014-01-15 15:20:00,14.87,14.87,14.84,14.84,35600.0,13.0362,13.0362,13.0099,13.0099,35600.0
2014-01-15 15:25:00,14.84,14.85,14.84,14.85,22000.0,13.0099,13.0187,13.0099,13.0187,22000.0
2014-01-15 15:30:00,14.85,14.85,14.84,14.84,22400.0,13.0187,13.0187,13.0099,13.0099,22400.0
2014-01-15 15:35:00,14.84,14.84,14.84,14.84,30800.0,13.0099,13.0099,13.0099,13.0099,30800.0
2014-01-15 15:40:00,14.84,14.84,14.83,14.84,28400.0,13.0099,13.0099,13.0011,13.0099,28400.0
2014-01-15 15:45:00,14.83,14.84,14.83,14.83,47200.0,13.0011,13.0099,13.0011,13.0011,47200.0
2014-01-15 15:50:00,14.83,14.83,14.82,14.83,40400.0,13.0011,13.0011,12.9924,13.0011,40400.0
2014-01-15 15:55:00,14.83,14.84,14.83,14.84,111200.0,13.0011,13.0099,13.0011,13.0099,111200.0
2014-01-16 09:30:00,14.79,14.88,14.79,14.87,37200.0,12.9661,13.045,12.9661,13.0362,37200.0
2014-01-16 09:35:00,14.87,14.87,14.84,14.86,21600.0,13.0362,13.0362,13.0099,13.0274,21600.0
2014-01-16 09:40:00,14.86,14.87,14.84,14.87,25200.0,13.0274,13.0362,13.0099,13.0362,25200.0
2014-01-16 09:45:00,14.88,14.89,14.87,14.88,28400.0,13.045,13.0537,13.0362,13.045,28400.0
2014-01-16 09:50:00,14.88,14.88,14.85,14.88,12000.0,13.045,13.045,13.0187,13.045,12000.0
2014-01-16 09:55:00,14.87,14.88,14.84,14.86,21200.0,13.0362,13.045,13.0099,13.0274,21200.0
2014-01-16 10:00:00,14.86,14.87,14.85,14.86,18800.0,13.0274,13.0362,13.0187,13.0274,18800.0
2014-01-16 10:05:00,14.87,14.87,14.86,14.86,8400.0,13.0362,13.0362,13.0274,13.0274,8400.0
2014-01-16 10:10:00,14.86,14.86,14.84,14.85,30000.0,13.0274,13.0274,13.0099,13.0187,30000.0
2014-01-16 10:15:00,14.85,14.86,14.84,14.86,19600.0,13.0187,13.0274,13.0099,13.0274,19600.0
2014-01-16 10:20:00,14.86,14.86,14.85,14.85,15600.0,13.0274,13.0274,13.0187,13.0187,15600.0
2014-01-16 10:25:00,14.85,14.85,14.84,14.85,13600.0,13.0187,13.0187,13.0099,13.0187,13600.0
2014-01-16 10:30:00,14.85,14.85,14.84,14.84,8000.0,13.0187,13.0187,13.0099,13.0099,8000.0
2014-01-16 10:35:00,14.84,14.84,14.82,14.83,16400.0,13.0099,13.0099,12.9924,13.0011,16400.0
2014-01-16 10:40:00,14.83,14.83,14.82,14.83,14800.0,13.0011,13.0011,12.9924,13.0011,14800.0
2014-01-16 10:45:00,14.82,14.83,14.81,14.83,14800.0,12.9924,13.0011,12.9836,13.0011,14800.0
2014-01-16 10:50:00,14.83,14.83,14.81,14.83,7600.0,13.0011,13.0011,12.9836,13.0011,7600.0
2014-01-16 10:55:00,14.82,14.84,14.82,14.84,20800.0,12.9924,13.0099,12.9924,13.0099,20800.0
2014-01-16 11:00:00,14.83,14.83,14.81,14.81,6800.0,13.0011,13.0011,12.9836,12.9836,6800.0
2014-01-16 11:05:00,14.81,14.81,14.81,14.81,800.0,12.9836,12.9836,12.9836,12.9836,800.0
2014-01-16 11:10:00,14.81,14.82,14.8,14.8,7200.0,12.9836,12.9924,12.9748,12.9748,7200.0
2014-01-16 11:15:00,14.8,14.8,14.78,14.79,10400.0,12.9748,12.9748,12.9573,12.9661,10400.0
2014-01-16 11:20:00,14.8,14.8,14.78,14.78,5600.0,12.9748,12.9748,12.9573,12.9573,5600.0
2014-01-16 11:25:00,14.79,14.79,14.77,14.79,8800.0,12.9661,12.9661,12.9485,12.9661,8800.0
2014-01-16 11:30:00,14.78,14.8,14.78,14.78,19200.0,12.9573,12.9748,12.9573,12.9573,19200.0
2014-01-16 11:35:00,14.79,14.79,14.78,14.79,5600.0,12.9661,12.9661,12.9573,12.9661,5600.0
2014-01-16 11:40:00,14.79,14.8,14.79,14.8,16000.0,12.9661,12.9748,12.9661,12.9748,16000.0
2014-01-16 11:45:00,14.8,14.81,14.8,14.8,9600.0,12.9748,12.9836,12.9748,12.9748,9600.0
2014-01-16 11:50:00,14.81,14.81,14.81,14.81,2400.0,12.9836,12.9836,12.9836,12.9836,2400.0
2014-01-16 11:55:00,14.81,14.81,14.8,14.81,3600.0,12.9836,12.9836,12.9748,12.9836,3600.0
2014-01-16 12:00:00,14.81,14.81,14.8,14.8,10000.0,12.9836,12.9836,12.9748,12.9748,10000.0
2014-01-16 12:05:00,14.81,14.81,14.8,14.8,11600.0,12.9836,12.9836,12.9748,12.9748,11600.0
2014-01-16 12:10:00,14.8,14.8,14.79,14.79,9200.0,12.9748,12.9748,12.9661,12.9661,9200.0
2014-01-16 12:15:00,14.78,14.79,14.78,14.79,4800.0,12.9573,12.9661,12.9573,12.9661,4800.0
2014-01-16 12:20:00,14.79,14.79,14.78,14.79,7600.0,12.9661,12.9661,12.9573,12.9661,7600.0
2014-01-16 12:25:00,14.78,14.79,14.78,14.78,10800.0,12.9573,12.9661,12.9573,12.9573,10800.0
2014-01-16 12:30:00,14.79,14.79,14.79,14.79,4000.0,12.9661,12.9661,12.9661,12.9661,4000.0
2014-01-16 12:35:00,14.78,14.79,14.78,14.78,6800.0,12.9573,12.9661,12.9573,12.9573,6800.0
2014-01-16 12:40:00,14.78,14.79,14.78,14.79,9200.0,12.9573,12.9661,12.9573,12.9661,9200.0
2014-01-16 12:45:00,14.8,14.8,14.79,14.79,9600.0,12.9748,12.9748,12.9661,12.9661,9600.0
2014-01-16 12:50:00,14.8,14.8,14.79,14.8,3600.0,12.9748,12.9748,12.9661,12.9748,3600.0
2014-01-16 12:55:00,14.79,14.8,14.79,14.8,10000.0,12.9661,12.9748,12.9661,12.9748,10000.0
2014-01-16 13:00:00,14.8,14.8,14.79,14.8,10000.0,12.9748,12.9748,12.9661,12.9748,10000.0
2014-01-16 13:05:00,14.8,14.8,14.79,14.8,3600.0,12.9748,12.9748,12.9661,12.9748,3600.0
2014-01-16 13:10:00,14.8,14.8,14.79,14.8,2000.0,12.9748,12.9748,12.9661,12.9748,2000.0
2014-01-16 13:15:00,14.8,14.81,14.8,14.81,9600.0,12.9748,12.9836,12.9748,12.9836,9600.0
2014-01-16 13:20:00,14.81,14.81,14.81,14.81,6000.0,12.9836,12.9836,12.9836,12.9836,6000.0
2014-01-16 13:25:00,14.81,14.81,14.8,14.81,8000.0,12.9836,12.9836,12.9748,12.9836,8000.0
2014-01-16 13:30:00,14.81,14.81,14.81,14.81,4000.0,12.9836,12.9836,12.9836,12.9836,4000.0
2014-01-16 13:35:00,14.8,14.81,14.8,14.81,4000.0,12.9748,12.9836,12.9748,12.9836,4000.0
2014-01-16 13:40:00,14.81,14.81,14.8,14.8,5600.0,12.9836,12.9836,12.9748,12.9748,5600.0
2014-01-16 13:45:00,14.8,14.81,14.8,14.8,2800.0,12.9748,12.9836,12.9748,12.9748,2800.0
2014-01-16 13:50:00,14.8,14.81,14.79,14.79,7600.0,12.9748,12.9836,12.9661,12.9661,7600.0
2014-01-16 13:55:00,14.79,14.8,14.78,14.79,7200.0,12.9661,12.9748,12.9573,12.9661,7200.0
2014-01-16 14:00:00,14.79,14.8,14.79,14.8,10400.0,12.9661,12.9748,12.9661,12.9748,10400.0
2014-01-16 14:05:00,14.8,14.81,14.8,14.8,8800.0,12.9748,12.9836,12.9748,12.9748,8800.0
2014-01-16 14:10:00,14.8,14.8,14.8,14.8,6400.0,12.9748,12.9748,12.9748,12.9748,6400.0
2014-01-16 14:15:00,14.8,14.8,14.8,14.8,33600.0,12.9748,12.9748,12.9748,12.9748,33600.0
2014-01-16 14:20:00,14.8,14.8,14.79,14.8,13200.0,12.9748,12.9748,12.9661,12.9748,13200.0
2014-01-16 14:25:00,14.8,14.8,14.79,14.8,8800.0,12.9748,12.9748,12.9661,12.9748,8800.0
2014-01-16 14:30:00,14.8,14.8,14.8,14.8,9600.0,12.9748,12.9748,12.9748,12.9748,9600.0
2014-01-16 14:35:00,14.8,14.8,14.79,14.79,6800.0,12.9748,12.9748,12.9661,12.9661,6800.0
2014-01-16 14:40:00,14.79,14.79,14.79,14.79,8000.0,12.9661,12.9661,12.9661,12.9661,8000.0
2014-01-16 14:45:00,14.79,14.8,14.79,14.79,7600.0,12.9661,12.9748,12.9661,12.9661,7600.0
2014-01-16 14:50:00,14.79,14.8,14.79,14.8,11600.0,12.9661,12.9748,12.9661,12.9748,11600.0
2014-01-16 14:55:00,14.8,14.8,14.79,14.79,12400.0,12.9748,12.9748,12.9661,12.9661,12400.0
2014-01-16 15:00:00,14.8,14.8,14.79,14.8,9600.0,12.9748,12.9748,12.9661,12.9748,9600.0
2014-01-16 15:05:00,14.8,14.8,14.79,14.79,12400.0,12.9748,12.9748,12.9661,12.9661,12400.0
2014-01-16 15:10:00,14.79,14.8,14.79,14.79,8800.0,12.9661,12.9748,12.9661,12.9661,8800.0
2014-01-16 15:15:00,14.79,14.79,14.78,14.79,21200.0,12.9661,12.9661,12.9573,12.9661,21200.0
2014-01-16 15:20:00,14.79,14.8,14.78,14.79,26800.0,12.9661,12.9748,12.9573,12.9661,26800.0
2014-01-16 15:25:00,14.79,14.79,14.79,14.79,14000.0,12.9661,12.9661,12.9661,12.9661,14000.0
2014-01-16 15:30:00,14.79,14.79,14.79,14.79,20800.0,12.9661,12.9661,12.9661,12.9661,20800.0
2014-01-16 15:35:00,14.79,14.79,14.79,14.79,32400.0,12.9661,12.9661,12.9661,12.9661,32400.0
2014-01-16 15:40:00,14.79,14.8,14.79,14.8,18400.0,12.9661,12.9748,12.9661,12.9748,18400.0
2014-01-16 15:45:00,14.8,14.8,14.79,14.79,33600.0,12.9748,12.9748,12.9661,12.9661,33600.0
2014-01-16 15:50:00,14.79,14.81,14.79,14.8,82400.0,12.9661,12.9836,12.9661,12.9748,82400.0
2014-01-16 15:55:00,14.8,14.83,14.8,14.83,151200.0,12.9748,13.0011,12.9748,13.0011,151200.0
2014-01-17 09:30:00,14.78,14.8,14.74,14.77,234800.0,12.9573,12.9748,12.9222,12.9485,234800.0
2014-01-17 09:35:00,14.77,14.79,14.76,14.78,5600.0,12.9485,12.9661,12.9398,12.9573,5600.0
2014-01-17 09:40:00,14.75,14.8,14.75,14.79,64400.0,12.931,12.9748,12.931,12.9661,64400.0
2014-01-17 09:45:00,14.79,14.8,14.77,14.78,15200.0,12.9661,12.9748,12.9485,12.9573,15200.0
2014-01-17 09:50:00,14.78,14.8,14.78,14.79,19600.0,12.9573,12.9748,12.9573,12.9661,19600.0
2014-01-17 09:55:00,14.8,14.82,14.79,14.82,10400.0,12.9748,12.9924,12.9661,12.9924,10400.0
2014-01-17 10:00:00,14.82,14.82,14.78,14.81,20400.0,12.9924,12.9924,12.9573,12.9836,20400.0
2014-01-17 10:05:00,14.82,14.84,14.8,14.81,13200.0,12.9924,13.0099,12.9748,12.9836,13200.0
2014-01-17 10:10:00,14.83,14.84,14.81,14.82,10800.0,13.0011,13.0099,12.9836,12.9924,10800.0
2014-01-17 10:15:00,14.81,14.81,14.8,14.81,6000.0,12.9836,12.9836,12.9748,12.9836,6000.0
2014-01-17 10:20:00,14.81,14.85,14.81,14.84,13200.0,12.9836,13.0187,12.9836,13.0099,13200.0
2014-01-17 10:25:00,14.84,14.84,14.81,14.81,8000.0,13.0099,13.0099,12.9836,12.9836,8000.0
2014-01-17 10:30:00,14.81,14.82,14.81,14.81,9600.0,12.9836,12.9924,12.9836,12.9836,9600.0
2014-01-17 10:35:00,14.81,14.81,14.8,14.8,7600.0,12.9836,12.9836,12.9748,12.9748,7600.0
2014-01-17 10:40:00,14.81,14.81,14.78,14.78,7200.0,12.9836,12.9836,12.9573,12.9573,7200.0
2014-01-17 10:45:00,14.78,14.78,14.77,14.77,13600.0,12.9573,12.9573,12.9485,12.9485,13600.0
2014-01-17 10:50:00,14.77,14.78,14.77,14.78,2400.0,12.9485,12.9573,12.9485,12.9573,2400.0
2014-01-17 10:55:00,14.78,14.78,14.77,14.77,9600.0,12.9573,12.9573,12.9485,12.9485,9600.0
2014-01-17 11:00:00,14.78,14.78,14.77,14.78,9600.0,12.9573,12.9573,12.9485,12.9573,9600.0
2014-01-17 11:05:00,14.79,14.79,14.78,14.78,5200.0,12.9661,12.9661,12.9573,12.9573,5200.0
2014-01-17 11:10:00,14.78,14.79,14.78,14.79,6800.0,12.9573,12.9661,12.9573,12.9661,6800.0
2014-01-17 11:15:00,14.8,14.8,14.78,14.8,7200.0,12.9748,12.9748,12.9573,12.9748,7200.0
2014-01-17 11:20:00,14.8,14.8,14.79,14.79,3200.0,12.9748,12.9748,12.9661,12.9661,3200.0
2014-01-17 11:25:00,14.78,14.79,14.78,14.79,4000.0,12.9573,12.9661,12.9573,12.9661,4000.0
2014-01-17 11:30:00,14.8,14.81,14.79,14.81,6800.0,12.9748,12.9836,12.9661,12.9836,6800.0
2014-01-17 11:35:00,14.8,14.8,14.79,14.79,10800.0,12.9748,12.9748,12.9661,12.9661,10800.0
2014-01-17 11:40:00,14.79,14.79,14.78,14.79,7200.0,12.9661,12.9661,12.9573,12.9661,7200.0
2014-01-17 11:45:00,14.79,14.79,14.78,14.79,5600.0,12.9661,12.9661,12.9573,12.9661,5600.0
2014-01-17 11:50:00,14.79,14.79,14.78,14.78,12400.0,12.9661,12.9661,12.9573,12.9573,12400.0
2014-01-17 11:55:00,14.79,14.79,14.78,14.78,9600.0,12.9661,12.9661,12.9573,12.9573,9600.0
2014-01-17 12:00:00,14.78,14.79,14.78,14.79,2800.0,12.9573,12.9661,12.9573,12.9661,2800.0
2014-01-17 12:05:00,14.79,14.79,14.78,14.78,8400.0,12.9661,12.9661,12.9573,12.9573,8400.0
2014-01-17 12:10:00,14.78,14.8,14.78,14.79,8800.0,12.9573,12.9748,12.9573,12.9661,8800.0
2014-01-17 12:15:00,14.8,14.8,14.79,14.8,4400.0,12.9748,12.9748,12.9661,12.9748,4400.0
2014-01-17 12:20:00,14.8,14.8,14.79,14.79,8800.0,12.9748,12.9748,12.9661,12.9661,8800.0
2014-01-17 12:25:00,14.79,14.81,14.79,14.81,8800.0,12.9661,12.9836,12.9661,12.9836,8800.0
2014-01-17 12:30:00,14.81,14.82,14.81,14.82,5600.0,12.9836,12.9924,12.9836,12.9924,5600.0
2014-01-17 12:35:00,14.82,14.83,14.82,14.83,8800.0,12.9924,13.0011,12.9924,13.0011,8800.0
2014-01-17 12:40:00,14.83,14.83,14.82,14.83,8000.0,13.0011,13.0011,12.9924,13.0011,8000.0
2014-01-17 12:45:00,14.83,14.84,14.83,14.84,14800.0,13.0011,13.0099,13.0011,13.0099,14800.0
2014-01-17 12:50:00,14.84,14.84,14.84,14.84,9600.0,13.0099,13.0099,13.0099,13.0099,9600.0
2014-01-17 12:55:00,14.84,14.84,14.83,14.83,11600.0,13.0099,13.0099,13.0011,13.0011,11600.0
2014-01-17 13:00:00,14.83,14.83,14.82,14.83,6000.0,13.0011,13.0011,12.9924,13.0011,6000.0
2014-01-17 13:05:00,14.83,14.84,14.83,14.83,10000.0,13.0011,13.0099,13.0011,13.0011,10000.0
2014-01-17 13:10:00,14.82,14.82,14.81,14.81,18000.0,12.9924,12.9924,12.9836,12.9836,18000.0
2014-01-17 13:15:00,14.81,14.81,14.8,14.8,15600.0,12.9836,12.9836,12.9748,12.9748,15600.0
2014-01-17 13:20:00,14.81,14.81,14.8,14.8,12000.0,12.9836,12.9836,12.9748,12.9748,12000.0
2014-01-17 13:25:00,14.8,14.8,14.79,14.79,32800.0,12.9748,12.9748,12.9661,12.9661,32800.0
2014-01-17 13:30:00,14.79,14.8,14.79,14.8,10800.0,12.9661,12.9748,12.9661,12.9748,10800.0
2014-01-17 13:35:00,14.8,14.81,14.8,14.81,5600.0,12.9748,12.9836,12.9748,12.9836,5600.0
2014-01-17 13:40:00,14.81,14.82,14.81,14.81,5600.0,12.9836,12.9924,12.9836,12.9836,5600.0
2014-01-17 13:45:00,14.81,14.82,14.81,14.81,10400.0,12.9836,12.9924,12.9836,12.9836,10400.0
2014-01-17 13:50:00,14.81,14.81,14.81,14.81,6400.0,12.9836,12.9836,12.9836,12.9836,6400.0
2014-01-17 13:55:00,14.81,14.83,14.81,14.83,16000.0,12.9836,13.0011,12.9836,13.0011,16000.0
2014-01-17 14:00:00,14.82,14.84,14.82,14.83,5200.0,12.9924,13.0099,12.9924,13.0011,5200.0
2014-01-17 14:05:00,14.83,14.83,14.82,14.83,14000.0,13.0011,13.0011,12.9924,13.0011,14000.0
2014-01-17 14:10:00,14.82,14.83,14.82,14.83,11600.0,12.9924,13.0011,12.9924,13.0011,11600.0
2014-01-17 14:15:00,14.82,14.82,14.81,14.81,23600.0,12.9924,12.9924,12.9836,12.9836,23600.0
2014-01-17 14:20:00,14.81,14.82,14.81,14.82,25200.0,12.9836,12.9924,12.9836,12.9924,25200.0
2014-01-17 14:25:00,14.82,14.83,14.82,14.83,27600.0,12.9924,13.0011,12.9924,13.0011,27600.0
2014-01-17 14:30:00,14.83,14.85,14.83,14.85,110800.0,13.0011,13.0187,13.0011,13.0187,110800.0
2014-01-17 14:35:00,14.85,14.86,14.85,14.85,12000.0,13.0187,13.0274,13.0187,13.0187,12000.0
2014-01-17 14:40:00,14.85,14.85,14.84,14.84,20000.0,13.0187,13.0187,13.0099,13.0099,20000.0
2014-01-17 14:45:00,14.84,14.85,14.84,14.84,14400.0,13.0099,13.0187,13.0099,13.0099,14400.0
2014-01-17 14:50:00,14.85,14.85,14.83,14.83,17200.0,13.0187,13.0187,13.0011,13.0011,17200.0
2014-01-17 14:55:00,14.83,14.83,14.81,14.81,99600.0,13.0011,13.0011,12.9836,12.9836,99600.0
2014-01-17 15:00:00,14.82,14.83,14.81,14.81,10800.0,12.9924,13.0011,12.9836,12.9836,10800.0
2014-01-17 15:05:00,14.81,14.81,14.8,14.8,15200.0,12.9836,12.9836,12.9748,12.9748,15200.0
2014-01-17 15:10:00,14.8,14.8,14.79,14.8,12400.0,12.9748,12.9748,12.9661,12.9748,12400.0
2014-01-17 15:15:00,14.8,14.8,14.79,14.79,12800.0,12.9748,12.9748,12.9661,12.9661,12800.0
2014-01-17 15:20:00,14.78,14.79,14.78,14.79,21600.0,12.9573,12.9661,12.9573,12.9661,21600.0
2014-01-17 15:25:00,14.8,14.8,14.79,14.8,35600.0,12.9748,12.9748,12.9661,12.9748,35600.0
2014-01-17 15:30:00,14.79,14.8,14.78,14.78,43200.0,12.9661,12.9748,12.9573,12.9573,43200.0
2014-01-17 15:35:00,14.78,14.8,14.78,14.79,35600.0,12.9573,12.9748,12.9573,12.9661,35600.0
2014-01-17 15:40:00,14.8,14.8,14.79,14.8,56400.0,12.9748,12.9748,12.9661,12.9748,56400.0
2014-01-17 15:45:00,14.8,14.81,14.8,14.81,82000.0,12.9748,12.9836,12.9748,12.9836,82000.0
2014-01-17 15:50:00,14.81,14.83,14.79,14.8,127200.0,12.9836,13.0011,12.9661,12.9748,127200.0
2014-01-17 15:55:00,14.79,14.8,14.78,14.78,283600.0,12.9661,12.9748,12.9573,12.9573,283600.0
2014-01-21 09:30:00,14.9,14.9,14.86,14.9,44400.0,13.0625,13.0625,13.0274,13.0625,44400.0
2014-01-21 09:35:00,14.89,14.9,14.88,14.88,10000.0,13.0537,13.0625,13.045,13.045,10000.0
2014-01-21 09:40:00,14.87,14.9,14.84,14.9,239200.0,13.0362,13.0625,13.0099,13.0625,239200.0
2014-01-21 09:45:00,14.9,14.92,14.88,14.9,26000.0,13.0625,13.08,13.045,13.0625,26000.0
2014-01-21 09:50:00,14.91,14.93,14.91,14.92,12000.0,13.0713,13.0888,13.0713,13.08,12000.0
2014-01-21 09:55:00,14.91,14.93,14.91,14.93,2400.0,13.0713,13.0888,13.0713,13.0888,2400.0
2014-01-21 10:00:00,14.93,14.93,14.92,14.93,10000.0,13.0888,13.0888,13.08,13.0888,10000.0
2014-01-21 10:05:00,14.93,14.94,14.93,14.93,13200.0,13.0888,13.0976,13.0888,13.0888,13200.0
2014-01-21 10:10:00,14.93,14.93,14.88,14.88,15200.0,13.0888,13.0888,13.045,13.045,15200.0
2014-01-21 10:15:00,14.88,14.88,14.87,14.88,3600.0,13.045,13.045,13.0362,13.045,3600.0
2014-01-21 10:20:00,14.9,14.91,14.89,14.89,5200.0,13.0625,13.0713,13.0537,13.0537,5200.0
2014-01-21 10:25:00,14.88,14.88,14.87,14.88,6400.0,13.045,13.045,13.0362,13.045,6400.0
2014-01-21 10:30:00,14.88,14.88,14.87,14.87,7600.0,13.045,13.045,13.0362,13.0362,7600.0
2014-01-21 10:35:00,14.89,14.89,14.88,14.88,4400.0,13.0537,13.0537,13.045,13.045,4400.0
2014-01-21 10:40:00,14.89,14.9,14.89,14.9,6000.0,13.0537,13.0625,13.0537,13.0625,6000.0
2014-01-21 10:45:00,14.9,14.91,14.9,14.9,4400.0,13.0625,13.0713,13.0625,13.0625,4400.0
2014-01-21 10:50:00,14.89,14.9,14.88,14.9,14000.0,13.0537,13.0625,13.045,13.0625,14000.0
2014-01-21 10:55:00,14.9,14.9,14.9,14.9,5200.0,13.0625,13.0625,13.0625,13.0625,5200.0
2014-01-21 11:00:00,14.9,14.9,14.89,14.89,12000.0,13.0625,13.0625,13.0537,13.0537,12000.0
2014-01-21 11:05:00,14.89,14.9,14.88,14.88,11600.0,13.0537,13.0625,13.045,13.045,11600.0
2014-01-21 11:10:00,14.88,14.88,14.85,14.85,3200.0,13.045,13.045,13.0187,13.0187,3200.0
2014-01-21 11:15:00,14.86,14.86,14.83,14.84,7200.0,13.0274,13.0274,13.0011,13.0099,7200.0
2014-01-21 11:20:00,14.83,14.83,14.81,14.82,15200.0,13.0011,13.0011,12.9836,12.9924,15200.0
2014-01-21 11:25:00,14.82,14.83,14.82,14.83,13600.0,12.9924,13.0011,12.9924,13.0011,13600.0
2014-01-21 11:30:00,14.83,14.83,14.81,14.81,16000.0,13.0011,13.0011,12.9836,12.9836,16000.0
2014-01-21 11:35:00,14.81,14.83,14.81,14.82,3600.0,12.9836,13.0011,12.9836,12.9924,3600.0
2014-01-21 11:40:00,14.81,14.82,14.81,14.82,4800.0,12.9836,12.9924,12.9836,12.9924,4800.0
2014-01-21 11:45:00,14.82,14.83,14.81,14.82,11200.0,12.9924,13.0011,12.9836,12.9924,11200.0
2014-01-21 11:50:00,14.82,14.82,14.79,14.81,32000.0,12.9924,12.9924,12.9661,12.9836,32000.0
2014-01-21 11:55:00,14.81,14.81,14.8,14.81,4000.0,12.9836,12.9836,12.9748,12.9836,4000.0
2014-01-21 12:00:00,14.82,14.82,14.81,14.82,16800.0,12.9924,12.9924,12.9836,12.9924,16800.0
2014-01-21 12:05:00,14.82,14.83,14.8,14.81,8800.0,12.9924,13.0011,12.9748,12.9836,8800.0
2014-01-21 12:10:00,14.83,14.83,14.82,14.83,1600.0,13.0011,13.0011,12.9924,13.0011,1600.0
2014-01-21 12:15:00,14.83,14.84,14.83,14.84,14000.0,13.0011,13.0099,13.0011,13.0099,14000.0
2014-01-21 12:20:00,14.84,14.87,14.84,14.87,6400.0,13.0099,13.0362,13.0099,13.0362,6400.0
2014-01-21 12:25:00,14.88,14.88,14.87,14.88,2800.0,13.045,13.045,13.0362,13.045,2800.0
2014-01-21 12:30:00,14.87,14.88,14.86,14.87,10400.0,13.0362,13.045,13.0274,13.0362,10400.0
2014-01-21 12:35:00,14.87,14.87,14.86,14.87,10800.0,13.0362,13.0362,13.0274,13.0362,10800.0
2014-01-21 12:40:00,14.87,14.87,14.87,14.87,1600.0,13.0362,13.0362,13.0362,13.0362,1600.0
2014-01-21 12:45:00,14.87,14.87,14.87,14.87,9200.0,13.0362,13.0362,13.0362,13.0362,9200.0
2014-01-21 12:50:00,14.86,14.87,14.86,14.86,10800.0,13.0274,13.0362,13.0274,13.0274,10800.0
2014-01-21 12:55:00,14.86,14.88,14.86,14.88,15600.0,13.0274,13.045,13.0274,13.045,15600.0
2014-01-21 13:00:00,14.88,14.9,14.88,14.9,10400.0,13.045,13.0625,13.045,13.0625,10400.0
2014-01-21 13:05:00,14.9,14.91,14.9,14.91,5600.0,13.0625,13.0713,13.0625,13.0713,5600.0
2014-01-21 13:10:00,14.91,14.91,14.9,14.9,3600.0,13.0713,13.0713,13.0625,13.0625,3600.0
2014-01-21 13:15:00,14.9,14.9,14.88,14.88,9600.0,13.0625,13.0625,13.045,13.045,9600.0
2014-01-21 13:20:00,14.88,14.88,14.88,14.88,2800.0,13.045,13.045,13.045,13.045,2800.0
2014-01-21 13:25:00,14.87,14.88,14.87,14.87,5600.0,13.0362,13.045,13.0362,13.0362,5600.0
2014-01-21 13:30:00,14.87,14.88,14.87,14.88,12000.0,13.0362,13.045,13.0362,13.045,12000.0
2014-01-21 13:35:00,14.88,14.89,14.88,14.88,7600.0,13.045,13.0537,13.045,13.045,7600.0
2014-01-21 13:40:00,14.88,14.89,14.88,14.89,8000.0,13.045,13.0537,13.045,13.0537,8000.0
2014-01-21 13:45:00,14.89,14.9,14.89,14.9,9600.0,13.0537,13.0625,13.0537,13.0625,9600.0
2014-01-21 13:50:00,14.9,14.9,14.9,14.9,8400.0,13.0625,13.0625,13.0625,13.0625,8400.0
2014-01-21 13:55:00,14.9,14.9,14.89,14.9,13200.0,13.0625,13.0625,13.0537,13.0625,13200.0
2014-01-21 14:00:00,14.9,14.91,14.9,14.91,12000.0,13.0625,13.0713,13.0625,13.0713,12000.0
2014-01-21 14:05:00,14.92,14.92,14.91,14.92,10400.0,13.08,13.08,13.0713,13.08,10400.0
2014-01-21 14:10:00,14.92,14.93,14.92,14.93,19200.0,13.08,13.0888,13.08,13.0888,19200.0
2014-01-21 14:15:00,14.93,14.94,14.92,14.93,33200.0,13.0888,13.0976,13.08,13.0888,33200.0
2014-01-21 14:20:00,14.92,14.92,14.91,14.91,20400.0,13.08,13.08,13.0713,13.0713,20400.0
2014-01-21 14:25:00,14.92,14.92,14.91,14.92,5200.0,13.08,13.08,13.0713,13.08,5200.0
2014-01-21 14:30:00,14.92,14.93,14.92,14.92,10400.0,13.08,13.0888,13.08,13.08,10400.0
2014-01-21 14:35:00,14.92,14.94,14.92,14.94,31600.0,13.08,13.0976,13.08,13.0976,31600.0
2014-01-21 14:40:00,14.94,14.94,14.92,14.92,19600.0,13.0976,13.0976,13.08,13.08,19600.0
2014-01-21 14:45:00,14.92,14.93,14.92,14.92,16400.0,13.08,13.0888,13.08,13.08,16400.0
2014-01-21 14:50:00,14.92,14.93,14.92,14.93,36000.0,13.08,13.0888,13.08,13.0888,36000.0
2014-01-21 14:55:00,14.93,14.93,14.91,14.92,30400.0,13.0888,13.0888,13.0713,13.08,30400.0
2014-01-21 15:00:00,14.91,14.92,14.91,14.92,14000.0,13.0713,13.08,13.0713,13.08,14000.0
2014-01-21 15:05:00,14.92,14.93,14.92,14.92,35200.0,13.08,13.0888,13.08,13.08,35200.0
2014-01-21 15:10:00,14.92,14.92,14.91,14.91,14400.0,13.08,13.08,13.0713,13.0713,14400.0
2014-01-21 15:15:00,14.92,14.93,14.91,14.92,16800.0,13.08,13.0888,13.0713,13.08,16800.0
2014-01-21 15:20:00,14.92,14.93,14.92,14.93,24000.0,13.08,13.0888,13.08,13.0888,24000.0
2014-01-21 15:25:00,14.93,14.93,14.91,14.92,24000.0,13.0888,13.0888,13.0713,13.08,24000.0
2014-01-21 15:30:00,14.91,14.92,14.91,14.92,39200.0,13.0713,13.08,13.0713,13.08,39200.0
2014-01-21 15:35:00,14.92,14.92,14.91,14.92,43600.0,13.08,13.08,13.0713,13.08,43600.0
2014-01-21 15:40:00,14.93,14.93,14.92,14.93,36400.0,13.0888,13.0888,13.08,13.0888,36400.0
2014-01-21 15:45:00,14.93,14.94,14.92,14.92,46000.0,13.0888,13.0976,13.08,13.08,46000.0
2014-01-21 15:50:00,14.92,14.94,14.92,14.94,122000.0,13.08,13.0976,13.08,13.0976,122000.0
2014-01-21 15:55:00,14.94,14.96,14.94,14.96,173600.0,13.0976,13.1151,13.0976,13.1151,173600.0
2014-01-22 09:30:00,14.98,14.99,14.96,14.98,43200.0,13.1326,13.1414,13.1151,13.1326,43200.0
2014-01-22 09:35:00,14.98,14.98,14.92,14.93,25600.0,13.1326,13.1326,13.08,13.0888,25600.0
2014-01-22 09:40:00,14.92,14.95,14.9,14.95,46400.0,13.08,13.1063,13.0625,13.1063,46400.0
2014-01-22 09:45:00,14.95,14.97,14.94,14.94,47200.0,13.1063,13.1239,13.0976,13.0976,47200.0
2014-01-22 09:50:00,14.94,14.96,14.93,14.95,122000.0,13.0976,13.1151,13.0888,13.1063,122000.0
2014-01-22 09:55:00,14.95,14.96,14.93,14.93,11600.0,13.1063,13.1151,13.0888,13.0888,11600.0
2014-01-22 10:00:00,14.93,14.96,14.93,14.95,21200.0,13.0888,13.1151,13.0888,13.1063,21200.0
2014-01-22 10:05:00,14.94,14.95,14.93,14.93,32000.0,13.0976,13.1063,13.0888,13.0888,32000.0
2014-01-22 10:10:00,14.93,14.93,14.91,14.91,48000.0,13.0888,13.0888,13.0713,13.0713,48000.0
2014-01-22 10:15:00,14.9,14.9,14.89,14.9,9200.0,13.0625,13.0625,13.0537,13.0625,9200.0
2014-01-22 10:20:00,14.9,14.91,14.89,14.91,22000.0,13.0625,13.0713,13.0537,13.0713,22000.0
2014-01-22 10:25:00,14.9,14.93,14.9,14.93,5200.0,13.0625,13.0888,13.0625,13.0888,5200.0
2014-01-22 10:30:00,14.92,14.92,14.9,14.9,6400.0,13.08,13.08,13.0625,13.0625,6400.0
2014-01-22 10:35:00,14.9,14.9,14.89,14.9,8400.0,13.0625,13.0625,13.0537,13.0625,8400.0
2014-01-22 10:40:00,14.9,14.91,14.89,14.91,16800.0,13.0625,13.0713,13.0537,13.0713,16800.0
2014-01-22 10:45:00,14.9,14.9,14.87,14.87,12400.0,13.0625,13.0625,13.0362,13.0362,12400.0
2014-01-22 10:50:00,14.87,14.87,14.86,14.86,19200.0,13.0362,13.0362,13.0274,13.0274,19200.0
2014-01-22 10:55:00,14.87,14.88,14.87,14.88,8800.0,13.0362,13.045,13.0362,13.045,8800.0
2014-01-22 11:00:00,14.89,14.9,14.87,14.87,9600.0,13.0537,13.0625,13.0362,13.0362,9600.0
2014-01-22 11:05:00,14.88,14.88,14.87,14.88,4400.0,13.045,13.045,13.0362,13.045,4400.0
2014-01-22 11:10:00,14.88,14.88,14.88,14.88,11200.0,13.045,13.045,13.045,13.045,11200.0
2014-01-22 11:15:00,14.88,14.88,14.88,14.88,3200.0,13.045,13.045,13.045,13.045,3200.0
2014-01-22 11:20:00,14.88,14.88,14.86,14.87,11200.0,13.045,13.045,13.0274,13.0362,11200.0
2014-01-22 11:25:00,14.87,14.88,14.87,14.88,7600.0,13.0362,13.045,13.0362,13.045,7600.0
2014-01-22 11:30:00,14.88,14.89,14.88,14.88,9600.0,13.045,13.0537,13.045,13.045,9600.0
2014-01-22 11:35:00,14.88,14.88,14.88,14.88,6800.0,13.045,13.045,13.045,13.045,6800.0
2014-01-22 11:40:00,14.88,14.88,14.88,14.88,9600.0,13.045,13.045,13.045,13.045,9600.0
2014-01-22 11:45:00,14.89,14.89,14.88,14.88,13600.0,13.0537,13.0537,13.045,13.045,13600.0
2014-01-22 11:50:00,14.89,14.9,14.89,14.9,23200.0,13.0537,13.0625,13.0537,13.0625,23200.0
2014-01-22 11:55:00,14.9,14.9,14.89,14.9,22800.0,13.0625,13.0625,13.0537,13.0625,22800.0
2014-01-22 12:00:00,14.9,14.9,14.89,14.89,4400.0,13.0625,13.0625,13.0537,13.0537,4400.0
2014-01-22 12:05:00,14.89,14.89,14.89,14.89,12400.0,13.0537,13.0537,13.0537,13.0537,12400.0
2014-01-22 12:10:00,14.89,14.9,14.89,14.9,16400.0,13.0537,13.0625,13.0537,13.0625,16400.0
2014-01-22 12:15:00,14.9,14.91,14.9,14.9,11200.0,13.0625,13.0713,13.0625,13.0625,11200.0
2014-01-22 12:20:00,14.9,14.92,14.9,14.92,12000.0,13.0625,13.08,13.0625,13.08,12000.0
2014-01-22 12:25:00,14.92,14.92,14.92,14.92,11200.0,13.08,13.08,13.08,13.08,11200.0
2014-01-22 12:30:00,14.92,14.93,14.92,14.93,7600.0,13.08,13.0888,13.08,13.0888,7600.0
2014-01-22 12:35:00,14.93,14.93,14.93,14.93,9200.0,13.0888,13.0888,13.0888,13.0888,9200.0
2014-01-22 12:40:00,14.93,14.93,14.93,14.93,9200.0,13.0888,13.0888,13.0888,13.0888,9200.0
2014-01-22 12:45:00,14.93,14.93,14.93,14.93,8400.0,13.0888,13.0888,13.0888,13.0888,8400.0
2014-01-22 12:50:00,14.93,14.93,14.93,14.93,7600.0,13.0888,13.0888,13.0888,13.0888,7600.0
2014-01-22 12:55:00,14.93,14.93,14.92,14.92,16800.0,13.0888,13.0888,13.08,13.08,16800.0
2014-01-22 13:00:00,14.92,14.92,14.91,14.91,31600.0,13.08,13.08,13.0713,13.0713,31600.0
2014-01-22 13:05:00,14.91,14.92,14.91,14.92,12000.0,13.0713,13.08,13.0713,13.08,12000.0
2014-01-22 13:10:00,14.92,14.95,14.92,14.95,16800.0,13.08,13.1063,13.08,13.1063,16800.0
2014-01-22 13:15:00,14.94,14.94,14.94,14.94,8800.0,13.0976,13.0976,13.0976,13.0976,8800.0
2014-01-22 13:20:00,14.94,14.94,14.94,14.94,3600.0,13.0976,13.0976,13.0976,13.0976,3600.0
2014-01-22 13:25:00,14.94,14.94,14.93,14.93,15600.0,13.0976,13.0976,13.0888,13.0888,15600.0
2014-01-22 13:30:00,14.93,14.94,14.92,14.93,6800.0,13.0888,13.0976,13.08,13.0888,6800.0
2014-01-22 13:35:00,14.93,14.93,14.92,14.92,5200.0,13.0888,13.0888,13.08,13.08,5200.0
2014-01-22 13:40:00,14.92,14.92,14.91,14.91,4000.0,13.08,13.08,13.0713,13.0713,4000.0
2014-01-22 13:45:00,14.92,14.93,14.92,14.92,13200.0,13.08,13.0888,13.08,13.08,13200.0
2014-01-22 13:50:00,14.92,14.92,14.91,14.92,4400.0,13.08,13.08,13.0713,13.08,4400.0
2014-01-22 13:55:00,14.92,14.92,14.91,14.91,8400.0,13.08,13.08,13.0713,13.0713,8400.0
2014-01-22 14:00:00,14.91,14.92,14.9,14.92,8000.0,13.0713,13.08,13.0625,13.08,8000.0
2014-01-22 14:05:00,14.92,14.92,14.92,14.92,4400.0,13.08,13.08,13.08,13.08,4400.0
2014-01-22 14:10:00,14.93,14.93,14.92,14.92,7200.0,13.0888,13.0888,13.08,13.08,7200.0
2014-01-22 14:15:00,14.92,14.94,14.92,14.94,10800.0,13.08,13.0976,13.08,13.0976,10800.0
2014-01-22 14:20:00,14.94,14.94,14.94,14.94,12400.0,13.0976,13.0976,13.0976,13.0976,12400.0
2014-01-22 14:25:00,14.93,14.93,14.92,14.92,4800.0,13.0888,13.0888,13.08,13.08,4800.0
2014-01-22 14:30:00,14.92,14.92,14.91,14.92,7600.0,13.08,13.08,13.0713,13.08,7600.0
2014-01-22 14:35:00,14.92,14.94,14.92,14.94,14000.0,13.08,13.0976,13.08,13.0976,14000.0
2014-01-22 14:40:00,14.94,14.95,14.93,14.94,13200.0,13.0976,13.1063,13.0888,13.0976,13200.0
2014-01-22 14:45:00,14.94,14.94,14.92,14.92,19200.0,13.0976,13.0976,13.08,13.08,19200.0
2014-01-22 14:50:00,14.92,14.92,14.92,14.92,9200.0,13.08,13.08,13.08,13.08,9200.0
2014-01-22 14:55:00,14.92,14.92,14.92,14.92,7600.0,13.08,13.08,13.08,13.08,7600.0
2014-01-22 15:00:00,14.93,14.94,14.92,14.93,34000.0,13.0888,13.0976,13.08,13.0888,34000.0
2014-01-22 15:05:00,14.93,14.93,14.92,14.92,13200.0,13.0888,13.0888,13.08,13.08,13200.0
2014-01-22 15:10:00,14.91,14.92,14.9,14.9,13600.0,13.0713,13.08,13.0625,13.0625,13600.0
2014-01-22 15:15:00,14.9,14.92,14.9,14.92,7200.0,13.0625,13.08,13.0625,13.08,7200.0
2014-01-22 15:20:00,14.92,14.93,14.92,14.92,9600.0,13.08,13.0888,13.08,13.08,9600.0
2014-01-22 15:25:00,14.93,14.93,14.91,14.91,21600.0,13.0888,13.0888,13.0713,13.0713,21600.0
2014-01-22 15:30:00,14.91,14.91,14.9,14.9,27200.0,13.0713,13.0713,13.0625,13.0625,27200.0
2014-01-22 15:35:00,14.9,14.92,14.89,14.92,44800.0,13.0625,13.08,13.0537,13.08,44800.0
2014-01-22 15:40:00,14.92,14.92,14.89,14.9,29200.0,13.08,13.08,13.0537,13.0625,29200.0
2014-01-22 15:45:00,14.9,14.92,14.9,14.9,53200.0,13.0625,13.08,13.0625,13.0625,53200.0
2014-01-22 15:50:00,14.9,14.9,14.88,14.9,68400.0,13.0625,13.0625,13.045,13.0625,68400.0
2014-01-22 15:55:00,14.9,14.9,14.88,14.9,116000.0,13.0625,13.0625,13.045,13.0625,116000.0
2014-01-23 09:30:00,14.78,14.79,14.76,14.76,68400.0,12.9573,12.9661,12.9398,12.9398,68400.0
2014-01-23 09:35:00,14.8,14.81,14.73,14.73,7600.0,12.9748,12.9836,12.9135,12.9135,7600.0
2014-01-23 09:40:00,14.71,14.71,14.67,14.67,34000.0,12.8959,12.8959,12.8609,12.8609,34000.0
2014-01-23 09:45:00,14.67,14.68,14.64,14.65,36000.0,12.8609,12.8696,12.8346,12.8433,36000.0
2014-01-23 09:50:00,14.65,14.66,14.64,14.65,31600.0,12.8433,12.8521,12.8346,12.8433,31600.0
2014-01-23 09:55:00,14.67,14.67,14.63,14.63,16400.0,12.8609,12.8609,12.8258,12.8258,16400.0
2014-01-23 10:00:00,14.63,14.64,14.62,14.63,31600.0,12.8258,12.8346,12.817,12.8258,31600.0
2014-01-23 10:05:00,14.62,14.63,14.6,14.61,14000.0,12.817,12.8258,12.7995,12.8083,14000.0
2014-01-23 10:10:00,14.62,14.62,14.59,14.59,21600.0,12.817,12.817,12.7907,12.7907,21600.0
2014-01-23 10:15:00,14.59,14.6,14.58,14.6,18800.0,12.7907,12.7995,12.782,12.7995,18800.0
2014-01-23 10:20:00,14.61,14.62,14.59,14.6,21200.0,12.8083,12.817,12.7907,12.7995,21200.0
2014-01-23 10:25:00,14.6,14.6,14.58,14.59,13200.0,12.7995,12.7995,12.782,12.7907,13200.0
2014-01-23 10:30:00,14.59,14.61,14.58,14.61,13600.0,12.7907,12.8083,12.782,12.8083,13600.0
2014-01-23 10:35:00,14.61,14.61,14.59,14.59,26000.0,12.8083,12.8083,12.7907,12.7907,26000.0
2014-01-23 10:40:00,14.6,14.61,14.58,14.61,20400.0,12.7995,12.8083,12.782,12.8083,20400.0
2014-01-23 10:45:00,14.61,14.61,14.59,14.59,9600.0,12.8083,12.8083,12.7907,12.7907,9600.0
2014-01-23 10:50:00,14.58,14.59,14.57,14.57,13600.0,12.782,12.7907,12.7732,12.7732,13600.0
2014-01-23 10:55:00,14.58,14.6,14.58,14.59,6400.0,12.782,12.7995,12.782,12.7907,6400.0
2014-01-23 11:00:00,14.59,14.59,14.58,14.58,7200.0,12.7907,12.7907,12.782,12.782,7200.0
2014-01-23 11:05:00,14.59,14.59,14.58,14.59,6000.0,12.7907,12.7907,12.782,12.7907,6000.0
2014-01-23 11:10:00,14.59,14.6,14.59,14.6,12400.0,12.7907,12.7995,12.7907,12.7995,12400.0
2014-01-23 11:15:00,14.6,14.62,14.6,14.62,43200.0,12.7995,12.817,12.7995,12.817,43200.0
2014-01-23 11:20:00,14.62,14.63,14.61,14.62,19600.0,12.817,12.8258,12.8083,12.817,19600.0
2014-01-23 11:25:00,14.63,14.63,14.61,14.61,11200.0,12.8258,12.8258,12.8083,12.8083,11200.0
2014-01-23 11:30:00,14.61,14.61,14.6,14.6,25200.0,12.8083,12.8083,12.7995,12.7995,25200.0
2014-01-23 11:35:00,14.6,14.61,14.59,14.59,20400.0,12.7995,12.8083,12.7907,12.7907,20400.0
2014-01-23 11:40:00,14.6,14.62,14.6,14.61,13200.0,12.7995,12.817,12.7995,12.8083,13200.0
2014-01-23 11:45:00,14.61,14.61,14.59,14.6,15200.0,12.8083,12.8083,12.7907,12.7995,15200.0
2014-01-23 11:50:00,14.6,14.61,14.6,14.6,8800.0,12.7995,12.8083,12.7995,12.7995,8800.0
2014-01-23 11:55:00,14.6,14.6,14.59,14.59,28000.0,12.7995,12.7995,12.7907,12.7907,28000.0
2014-01-23 12:00:00,14.59,14.59,14.56,14.56,43600.0,12.7907,12.7907,12.7644,12.7644,43600.0
2014-01-23 12:05:00,14.56,14.56,14.55,14.56,18000.0,12.7644,12.7644,12.7557,12.7644,18000.0
2014-01-23 12:10:00,14.56,14.56,14.56,14.56,4400.0,12.7644,12.7644,12.7644,12.7644,4400.0
2014-01-23 12:15:00,14.56,14.56,14.56,14.56,9600.0,12.7644,12.7644,12.7644,12.7644,9600.0
2014-01-23 12:20:00,14.57,14.57,14.55,14.55,20400.0,12.7732,12.7732,12.7557,12.7557,20400.0
2014-01-23 12:25:00,14.56,14.57,14.55,14.56,9600.0,12.7644,12.7732,12.7557,12.7644,9600.0
2014-01-23 12:30:00,14.56,14.57,14.56,14.56,8000.0,12.7644,12.7732,12.7644,12.7644,8000.0
2014-01-23 12:35:00,14.57,14.6,14.57,14.6,8400.0,12.7732,12.7995,12.7732,12.7995,8400.0
2014-01-23 12:40:00,14.6,14.61,14.6,14.61,12000.0,12.7995,12.8083,12.7995,12.8083,12000.0
2014-01-23 12:45:00,14.61,14.62,14.61,14.62,9200.0,12.8083,12.817,12.8083,12.817,9200.0
2014-01-23 12:50:00,14.62,14.62,14.6,14.6,15200.0,12.817,12.817,12.7995,12.7995,15200.0
2014-01-23 12:55:00,14.6,14.6,14.58,14.59,13600.0,12.7995,12.7995,12.782,12.7907,13600.0
2014-01-23 13:00:00,14.6,14.6,14.58,14.58,12000.0,12.7995,12.7995,12.782,12.782,12000.0
2014-01-23 13:05:00,14.59,14.6,14.59,14.59,12000.0,12.7907,12.7995,12.7907,12.7907,12000.0
2014-01-23 13:10:00,14.58,14.58,14.57,14.57,10800.0,12.782,12.782,12.7732,12.7732,10800.0
2014-01-23 13:15:00,14.59,14.59,14.58,14.59,4800.0,12.7907,12.7907,12.782,12.7907,4800.0
2014-01-23 13:20:00,14.59,14.59,14.59,14.59,3600.0,12.7907,12.7907,12.7907,12.7907,3600.0
2014-01-23 13:25:00,14.59,14.59,14.58,14.58,11600.0,12.7907,12.7907,12.782,12.782,11600.0
2014-01-23 13:30:00,14.58,14.59,14.58,14.58,10400.0,12.782,12.7907,12.782,12.782,10400.0
2014-01-23 13:35:00,14.58,14.59,14.58,14.58,7600.0,12.782,12.7907,12.782,12.782,7600.0
2014-01-23 13:40:00,14.58,14.58,14.57,14.57,9200.0,12.782,12.782,12.7732,12.7732,9200.0
2014-01-23 13:45:00,14.57,14.59,14.55,14.56,12800.0,12.7732,12.7907,12.7557,12.7644,12800.0
2014-01-23 13:50:00,14.56,14.57,14.55,14.57,31200.0,12.7644,12.7732,12.7557,12.7732,31200.0
2014-01-23 13:55:00,14.57,14.57,14.55,14.55,12400.0,12.7732,12.7732,12.7557,12.7557,12400.0
2014-01-23 14:00:00,14.56,14.57,14.56,14.57,4400.0,12.7644,12.7732,12.7644,12.7732,4400.0
2014-01-23 14:05:00,14.58,14.58,14.57,14.57,11200.0,12.782,12.782,12.7732,12.7732,11200.0
2014-01-23 14:10:00,14.57,14.57,14.55,14.56,13200.0,12.7732,12.7732,12.7557,12.7644,13200.0
2014-01-23 14:15:00,14.56,14.56,14.55,14.56,10400.0,12.7644,12.7644,12.7557,12.7644,10400.0
2014-01-23 14:20:00,14.56,14.57,14.56,14.56,17600.0,12.7644,12.7732,12.7644,12.7644,17600.0
2014-01-23 14:25:00,14.56,14.57,14.55,14.56,14000.0,12.7644,12.7732,12.7557,12.7644,14000.0
2014-01-23 14:30:00,14.56,14.56,14.55,14.56,5200.0,12.7644,12.7644,12.7557,12.7644,5200.0
2014-01-23 14:35:00,14.55,14.56,14.55,14.55,23600.0,12.7557,12.7644,12.7557,12.7557,23600.0
2014-01-23 14:40:00,14.55,14.56,14.55,14.55,26800.0,12.7557,12.7644,12.7557,12.7557,26800.0
2014-01-23 14:45:00,14.55,14.56,14.55,14.56,24400.0,12.7557,12.7644,12.7557,12.7644,24400.0
2014-01-23 14:50:00,14.56,14.56,14.56,14.56,8000.0,12.7644,12.7644,12.7644,12.7644,8000.0
2014-01-23 14:55:00,14.56,14.58,14.56,14.58,44000.0,12.7644,12.782,12.7644,12.782,44000.0
2014-01-23 15:00:00,14.58,14.58,14.57,14.58,28000.0,12.782,12.782,12.7732,12.782,28000.0
2014-01-23 15:05:00,14.58,14.58,14.56,14.56,37200.0,12.782,12.782,12.7644,12.7644,37200.0
2014-01-23 15:10:00,14.56,14.56,14.55,14.56,28800.0,12.7644,12.7644,12.7557,12.7644,28800.0
2014-01-23 15:15:00,14.56,14.56,14.54,14.55,66400.0,12.7644,12.7644,12.7469,12.7557,66400.0
2014-01-23 15:20:00,14.54,14.55,14.53,14.55,44400.0,12.7469,12.7557,12.7381,12.7557,44400.0
2014-01-23 15:25:00,14.55,14.57,14.55,14.56,30400.0,12.7557,12.7732,12.7557,12.7644,30400.0
2014-01-23 15:30:00,14.57,14.57,14.55,14.55,63600.0,12.7732,12.7732,12.7557,12.7557,63600.0
2014-01-23 15:35:00,14.55,14.58,14.55,14.55,100400.0,12.7557,12.782,12.7557,12.7557,100400.0
2014-01-23 15:40:00,14.55,14.56,14.54,14.55,83200.0,12.7557,12.7644,12.7469,12.7557,83200.0
2014-01-23 15:45:00,14.56,14.56,14.55,14.56,98400.0,12.7644,12.7644,12.7557,12.7644,98400.0
2014-01-23 15:50:00,14.56,14.6,14.56,14.59,77600.0,12.7644,12.7995,12.7644,12.7907,77600.0
2014-01-23 15:55:00,14.59,14.62,14.59,14.61,167600.0,12.7907,12.817,12.7907,12.8083,167600.0
2014-01-24 09:30:00,14.5,14.51,14.46,14.47,57600.0,12.7118,12.7206,12.6768,12.6855,57600.0
2014-01-24 09:35:00,14.47,14.5,14.46,14.49,16800.0,12.6855,12.7118,12.6768,12.7031,16800.0
2014-01-24 09:40:00,14.49,14.52,14.49,14.52,33600.0,12.7031,12.7294,12.7031,12.7294,33600.0
2014-01-24 09:45:00,14.51,14.52,14.49,14.51,106400.0,12.7206,12.7294,12.7031,12.7206,106400.0
2014-01-24 09:50:00,14.5,14.51,14.48,14.5,17600.0,12.7118,12.7206,12.6943,12.7118,17600.0
2014-01-24 09:55:00,14.49,14.51,14.49,14.51,9200.0,12.7031,12.7206,12.7031,12.7206,9200.0
2014-01-24 10:00:00,14.51,14.52,14.5,14.51,25600.0,12.7206,12.7294,12.7118,12.7206,25600.0
2014-01-24 10:05:00,14.51,14.53,14.51,14.53,9200.0,12.7206,12.7381,12.7206,12.7381,9200.0
2014-01-24 10:10:00,14.53,14.53,14.49,14.49,27200.0,12.7381,12.7381,12.7031,12.7031,27200.0
2014-01-24 10:15:00,14.5,14.5,14.44,14.46,70400.0,12.7118,12.7118,12.6592,12.6768,70400.0
2014-01-24 10:20:00,14.46,14.47,14.45,14.47,54000.0,12.6768,12.6855,12.668,12.6855,54000.0
2014-01-24 10:25:00,14.46,14.47,14.46,14.46,15200.0,12.6768,12.6855,12.6768,12.6768,15200.0
2014-01-24 10:30:00,14.47,14.47,14.43,14.44,18800.0,12.6855,12.6855,12.6505,12.6592,18800.0
2014-01-24 10:35:00,14.43,14.46,14.43,14.44,138400.0,12.6505,12.6768,12.6505,12.6592,138400.0
2014-01-24 10:40:00,14.44,14.44,14.42,14.43,11200.0,12.6592,12.6592,12.6417,12.6505,11200.0
2014-01-24 10:45:00,14.44,14.45,14.43,14.44,10000.0,12.6592,12.668,12.6505,12.6592,10000.0
2014-01-24 10:50:00,14.45,14.46,14.44,14.46,13600.0,12.668,12.6768,12.6592,12.6768,13600.0
2014-01-24 10:55:00,14.47,14.47,14.46,14.47,7200.0,12.6855,12.6855,12.6768,12.6855,7200.0
2014-01-24 11:00:00,14.47,14.49,14.47,14.49,8400.0,12.6855,12.7031,12.6855,12.7031,8400.0
2014-01-24 11:05:00,14.49,14.5,14.45,14.45,23600.0,12.7031,12.7118,12.668,12.668,23600.0
2014-01-24 11:10:00,14.45,14.46,14.44,14.45,14800.0,12.668,12.6768,12.6592,12.668,14800.0
2014-01-24 11:15:00,14.45,14.46,14.43,14.43,16800.0,12.668,12.6768,12.6505,12.6505,16800.0
2014-01-24 11:20:00,14.42,14.42,14.4,14.41,18400.0,12.6417,12.6417,12.6242,12.6329,18400.0
2014-01-24 11:25:00,14.4,14.4,14.39,14.4,12800.0,12.6242,12.6242,12.6154,12.6242,12800.0
2014-01-24 11:30:00,14.4,14.41,14.39,14.41,23600.0,12.6242,12.6329,12.6154,12.6329,23600.0
2014-01-24 11:35:00,14.41,14.41,14.39,14.4,23600.0,12.6329,12.6329,12.6154,12.6242,23600.0
2014-01-24 11:40:00,14.41,14.42,14.41,14.42,14400.0,12.6329,12.6417,12.6329,12.6417,14400.0
2014-01-24 11:45:00,14.42,14.42,14.39,14.4,22000.0,12.6417,12.6417,12.6154,12.6242,22000.0
2014-01-24 11:50:00,14.4,14.4,14.39,14.4,35600.0,12.6242,12.6242,12.6154,12.6242,35600.0
2014-01-24 11:55:00,14.4,14.44,14.4,14.44,18800.0,12.6242,12.6592,12.6242,12.6592,18800.0
2014-01-24 12:00:00,14.44,14.45,14.41,14.41,9200.0,12.6592,12.668,12.6329,12.6329,9200.0
2014-01-24 12:05:00,14.39,14.42,14.39,14.42,9200.0,12.6154,12.6417,12.6154,12.6417,9200.0
2014-01-24 12:10:00,14.42,14.42,14.39,14.39,13200.0,12.6417,12.6417,12.6154,12.6154,13200.0
2014-01-24 12:15:00,14.38,14.4,14.38,14.38,13200.0,12.6066,12.6242,12.6066,12.6066,13200.0
2014-01-24 12:20:00,14.38,14.38,14.37,14.38,9200.0,12.6066,12.6066,12.5979,12.6066,9200.0
2014-01-24 12:25:00,14.39,14.4,14.38,14.38,14400.0,12.6154,12.6242,12.6066,12.6066,14400.0
2014-01-24 12:30:00,14.39,14.39,14.38,14.38,12800.0,12.6154,12.6154,12.6066,12.6066,12800.0
2014-01-24 12:35:00,14.38,14.39,14.38,14.39,14400.0,12.6066,12.6154,12.6066,12.6154,14400.0
2014-01-24 12:40:00,14.4,14.4,14.37,14.37,9200.0,12.6242,12.6242,12.5979,12.5979,9200.0
2014-01-24 12:45:00,14.38,14.38,14.36,14.37,12400.0,12.6066,12.6066,12.5891,12.5979,12400.0
2014-01-24 12:50:00,14.36,14.37,14.36,14.37,5200.0,12.5891,12.5979,12.5891,12.5979,5200.0
2014-01-24 12:55:00,14.37,14.37,14.35,14.35,18000.0,12.5979,12.5979,12.5803,12.5803,18000.0
2014-01-24 13:00:00,14.35,14.35,14.33,14.34,15200.0,12.5803,12.5803,12.5628,12.5716,15200.0
2014-01-24 13:05:00,14.34,14.35,14.34,14.35,11600.0,12.5716,12.5803,12.5716,12.5803,11600.0
2014-01-24 13:10:00,14.35,14.37,14.35,14.37,10000.0,12.5803,12.5979,12.5803,12.5979,10000.0
2014-01-24 13:15:00,14.37,14.37,14.36,14.36,7200.0,12.5979,12.5979,12.5891,12.5891,7200.0
2014-01-24 13:20:00,14.35,14.35,14.33,14.34,11200.0,12.5803,12.5803,12.5628,12.5716,11200.0
2014-01-24 13:25:00,14.33,14.35,14.33,14.33,6800.0,12.5628,12.5803,12.5628,12.5628,6800.0
2014-01-24 13:30:00,14.34,14.34,14.33,14.34,7600.0,12.5716,12.5716,12.5628,12.5716,7600.0
2014-01-24 13:35:00,14.34,14.34,14.33,14.33,7200.0,12.5716,12.5716,12.5628,12.5628,7200.0
2014-01-24 13:40:00,14.33,14.34,14.33,14.33,7600.0,12.5628,12.5716,12.5628,12.5628,7600.0
2014-01-24 13:45:00,14.33,14.34,14.33,14.33,8000.0,12.5628,12.5716,12.5628,12.5628,8000.0
2014-01-24 13:50:00,14.34,14.36,14.34,14.35,9600.0,12.5716,12.5891,12.5716,12.5803,9600.0
2014-01-24 13:55:00,14.35,14.35,14.34,14.34,9200.0,12.5803,12.5803,12.5716,12.5716,9200.0
2014-01-24 14:00:00,14.34,14.34,14.3,14.31,11600.0,12.5716,12.5716,12.5365,12.5453,11600.0
2014-01-24 14:05:00,14.31,14.33,14.31,14.31,11600.0,12.5453,12.5628,12.5453,12.5453,11600.0
2014-01-24 14:10:00,14.31,14.31,14.3,14.3,12400.0,12.5453,12.5453,12.5365,12.5365,12400.0
2014-01-24 14:15:00,14.29,14.3,14.29,14.3,10000.0,12.5277,12.5365,12.5277,12.5365,10000.0
2014-01-24 14:20:00,14.3,14.3,14.29,14.29,4000.0,12.5365,12.5365,12.5277,12.5277,4000.0
2014-01-24 14:25:00,14.29,14.3,14.29,14.29,15600.0,12.5277,12.5365,12.5277,12.5277,15600.0
2014-01-24 14:30:00,14.3,14.31,14.3,14.31,12000.0,12.5365,12.5453,12.5365,12.5453,12000.0
2014-01-24 14:35:00,14.31,14.31,14.31,14.31,5200.0,12.5453,12.5453,12.5453,12.5453,5200.0
2014-01-24 14:40:00,14.31,14.32,14.31,14.31,6400.0,12.5453,12.554,12.5453,12.5453,6400.0
2014-01-24 14:45:00,14.31,14.31,14.31,14.31,8800.0,12.5453,12.5453,12.5453,12.5453,8800.0
2014-01-24 14:50:00,14.3,14.32,14.3,14.31,8000.0,12.5365,12.554,12.5365,12.5453,8000.0
2014-01-24 14:55:00,14.31,14.32,14.31,14.32,7600.0,12.5453,12.554,12.5453,12.554,7600.0
2014-01-24 15:00:00,14.31,14.31,14.31,14.31,8800.0,12.5453,12.5453,12.5453,12.5453,8800.0
2014-01-24 15:05:00,14.31,14.33,14.31,14.33,6800.0,12.5453,12.5628,12.5453,12.5628,6800.0
2014-01-24 15:10:00,14.32,14.32,14.3,14.31,18400.0,12.554,12.554,12.5365,12.5453,18400.0
2014-01-24 15:15:00,14.3,14.31,14.3,14.31,11200.0,12.5365,12.5453,12.5365,12.5453,11200.0
2014-01-24 15:20:00,14.3,14.3,14.28,14.28,16000.0,12.5365,12.5365,12.519,12.519,16000.0
2014-01-24 15:25:00,14.28,14.3,14.28,14.3,13600.0,12.519,12.5365,12.519,12.5365,13600.0
2014-01-24 15:30:00,14.3,14.31,14.29,14.31,22400.0,12.5365,12.5453,12.5277,12.5453,22400.0
2014-01-24 15:35:00,14.32,14.32,14.3,14.3,19600.0,12.554,12.554,12.5365,12.5365,19600.0
2014-01-24 15:40:00,14.3,14.31,14.3,14.3,17600.0,12.5365,12.5453,12.5365,12.5365,17600.0
2014-01-24 15:45:00,14.3,14.3,14.29,14.29,35600.0,12.5365,12.5365,12.5277,12.5277,35600.0
2014-01-24 15:50:00,14.29,14.32,14.28,14.32,100800.0,12.5277,12.554,12.519,12.554,100800.0
2014-01-24 15:55:00,14.31,14.31,14.29,14.29,114800.0,12.5453,12.5453,12.5277,12.5277,114800.0
2014-01-27 09:30:00,14.32,14.33,14.29,14.33,47600.0,12.554,12.5628,12.5277,12.5628,47600.0
2014-01-27 09:35:00,14.33,14.33,14.31,14.32,14800.0,12.5628,12.5628,12.5453,12.554,14800.0
2014-01-27 09:40:00,14.34,14.39,14.34,14.39,6000.0,12.5716,12.6154,12.5716,12.6154,6000.0
2014-01-27 09:45:00,14.39,14.39,14.36,14.37,104800.0,12.6154,12.6154,12.5891,12.5979,104800.0
2014-01-27 09:50:00,14.37,14.38,14.34,14.38,111200.0,12.5979,12.6066,12.5716,12.6066,111200.0
2014-01-27 09:55:00,14.37,14.42,14.37,14.41,20000.0,12.5979,12.6417,12.5979,12.6329,20000.0
2014-01-27 10:00:00,14.41,14.43,14.38,14.42,21600.0,12.6329,12.6505,12.6066,12.6417,21600.0
2014-01-27 10:05:00,14.41,14.42,14.4,14.41,12000.0,12.6329,12.6417,12.6242,12.6329,12000.0
2014-01-27 10:10:00,14.41,14.42,14.4,14.41,26000.0,12.6329,12.6417,12.6242,12.6329,26000.0
2014-01-27 10:15:00,14.4,14.4,14.38,14.38,12800.0,12.6242,12.6242,12.6066,12.6066,12800.0
2014-01-27 10:20:00,14.38,14.4,14.38,14.38,16800.0,12.6066,12.6242,12.6066,12.6066,16800.0
2014-01-27 10:25:00,14.38,14.39,14.35,14.35,24400.0,12.6066,12.6154,12.5803,12.5803,24400.0
2014-01-27 10:30:00,14.34,14.37,14.34,14.35,24000.0,12.5716,12.5979,12.5716,12.5803,24000.0
2014-01-27 10:35:00,14.36,14.36,14.31,14.33,31600.0,12.5891,12.5891,12.5453,12.5628,31600.0
2014-01-27 10:40:00,14.33,14.37,14.33,14.36,19200.0,12.5628,12.5979,12.5628,12.5891,19200.0
2014-01-27 10:45:00,14.36,14.37,14.36,14.37,8000.0,12.5891,12.5979,12.5891,12.5979,8000.0
2014-01-27 10:50:00,14.37,14.38,14.36,14.36,24800.0,12.5979,12.6066,12.5891,12.5891,24800.0
2014-01-27 10:55:00,14.36,14.38,14.35,14.35,14000.0,12.5891,12.6066,12.5803,12.5803,14000.0
2014-01-27 11:00:00,14.35,14.36,14.33,14.33,22000.0,12.5803,12.5891,12.5628,12.5628,22000.0
2014-01-27 11:05:00,14.34,14.36,14.33,14.35,26800.0,12.5716,12.5891,12.5628,12.5803,26800.0
2014-01-27 11:10:00,14.34,14.34,14.31,14.32,18000.0,12.5716,12.5716,12.5453,12.554,18000.0
2014-01-27 11:15:00,14.33,14.34,14.33,14.34,11200.0,12.5628,12.5716,12.5628,12.5716,11200.0
2014-01-27 11:20:00,14.34,14.35,14.33,14.34,18400.0,12.5716,12.5803,12.5628,12.5716,18400.0
2014-01-27 11:25:00,14.35,14.35,14.31,14.33,38400.0,12.5803,12.5803,12.5453,12.5628,38400.0
2014-01-27 11:30:00,14.32,14.32,14.31,14.31,11200.0,12.554,12.554,12.5453,12.5453,11200.0
2014-01-27 11:35:00,14.31,14.31,14.29,14.3,14800.0,12.5453,12.5453,12.5277,12.5365,14800.0
2014-01-27 11:40:00,14.31,14.32,14.31,14.32,20000.0,12.5453,12.554,12.5453,12.554,20000.0
2014-01-27 11:45:00,14.31,14.31,14.29,14.29,15600.0,12.5453,12.5453,12.5277,12.5277,15600.0
2014-01-27 11:50:00,14.3,14.3,14.25,14.25,33200.0,12.5365,12.5365,12.4927,12.4927,33200.0
2014-01-27 11:55:00,14.25,14.26,14.24,14.25,20800.0,12.4927,12.5014,12.4839,12.4927,20800.0
2014-01-27 12:00:00,14.25,14.25,14.23,14.24,20400.0,12.4927,12.4927,12.4751,12.4839,20400.0
2014-01-27 12:05:00,14.25,14.25,14.22,14.24,14000.0,12.4927,12.4927,12.4664,12.4839,14000.0
2014-01-27 12:10:00,14.24,14.26,14.24,14.24,14000.0,12.4839,12.5014,12.4839,12.4839,14000.0
2014-01-27 12:15:00,14.25,14.25,14.24,14.25,10000.0,12.4927,12.4927,12.4839,12.4927,10000.0
2014-01-27 12:20:00,14.24,14.24,14.21,14.22,15200.0,12.4839,12.4839,12.4576,12.4664,15200.0
2014-01-27 12:25:00,14.22,14.24,14.22,14.24,17200.0,12.4664,12.4839,12.4664,12.4839,17200.0
2014-01-27 12:30:00,14.24,14.25,14.24,14.24,11600.0,12.4839,12.4927,12.4839,12.4839,11600.0
2014-01-27 12:35:00,14.24,14.27,14.23,14.27,37600.0,12.4839,12.5102,12.4751,12.5102,37600.0
2014-01-27 12:40:00,14.27,14.28,14.26,14.28,13600.0,12.5102,12.519,12.5014,12.519,13600.0
2014-01-27 12:45:00,14.28,14.28,14.26,14.27,29200.0,12.519,12.519,12.5014,12.5102,29200.0
2014-01-27 12:50:00,14.27,14.27,14.26,14.26,8400.0,12.5102,12.5102,12.5014,12.5014,8400.0
2014-01-27 12:55:00,14.25,14.25,14.23,14.24,7600.0,12.4927,12.4927,12.4751,12.4839,7600.0
2014-01-27 13:00:00,14.22,14.25,14.22,14.25,10800.0,12.4664,12.4927,12.4664,12.4927,10800.0
2014-01-27 13:05:00,14.25,14.27,14.25,14.27,19200.0,12.4927,12.5102,12.4927,12.5102,19200.0
2014-01-27 13:10:00,14.27,14.29,14.27,14.29,8400.0,12.5102,12.5277,12.5102,12.5277,8400.0
2014-01-27 13:15:00,14.29,14.29,14.28,14.29,14000.0,12.5277,12.5277,12.519,12.5277,14000.0
2014-01-27 13:20:00,14.29,14.29,14.27,14.27,10000.0,12.5277,12.5277,12.5102,12.5102,10000.0
2014-01-27 13:25:00,14.26,14.27,14.26,14.27,8400.0,12.5014,12.5102,12.5014,12.5102,8400.0
2014-01-27 13:30:00,14.27,14.28,14.27,14.27,16000.0,12.5102,12.519,12.5102,12.5102,16000.0
2014-01-27 13:35:00,14.26,14.28,14.26,14.28,11200.0,12.5014,12.519,12.5014,12.519,11200.0
2014-01-27 13:40:00,14.28,14.31,14.27,14.31,16400.0,12.519,12.5453,12.5102,12.5453,16400.0
2014-01-27 13:45:00,14.31,14.31,14.3,14.31,14400.0,12.5453,12.5453,12.5365,12.5453,14400.0
2014-01-27 13:50:00,14.31,14.31,14.3,14.31,10000.0,12.5453,12.5453,12.5365,12.5453,10000.0
2014-01-27 13:55:00,14.31,14.31,14.29,14.29,15200.0,12.5453,12.5453,12.5277,12.5277,15200.0
2014-01-27 14:00:00,14.29,14.33,14.29,14.32,25200.0,12.5277,12.5628,12.5277,12.554,25200.0
2014-01-27 14:05:00,14.31,14.32,14.3,14.31,17600.0,12.5453,12.554,12.5365,12.5453,17600.0
2014-01-27 14:10:00,14.31,14.34,14.31,14.34,15600.0,12.5453,12.5716,12.5453,12.5716,15600.0
2014-01-27 14:15:00,14.33,14.34,14.32,14.32,21200.0,12.5628,12.5716,12.554,12.554,21200.0
2014-01-27 14:20:00,14.33,14.33,14.31,14.31,12400.0,12.5628,12.5628,12.5453,12.5453,12400.0
2014-01-27 14:25:00,14.31,14.33,14.3,14.33,22800.0,12.5453,12.5628,12.5365,12.5628,22800.0
2014-01-27 14:30:00,14.33,14.34,14.32,14.34,24400.0,12.5628,12.5716,12.554,12.5716,24400.0
2014-01-27 14:35:00,14.34,14.35,14.34,14.34,19200.0,12.5716,12.5803,12.5716,12.5716,19200.0
2014-01-27 14:40:00,14.34,14.35,14.34,14.34,16400.0,12.5716,12.5803,12.5716,12.5716,16400.0
2014-01-27 14:45:00,14.34,14.35,14.32,14.35,18800.0,12.5716,12.5803,12.554,12.5803,18800.0
2014-01-27 14:50:00,14.35,14.36,14.34,14.35,24400.0,12.5803,12.5891,12.5716,12.5803,24400.0
2014-01-27 14:55:00,14.34,14.35,14.34,14.35,16000.0,12.5716,12.5803,12.5716,12.5803,16000.0
2014-01-27 15:00:00,14.35,14.35,14.33,14.34,19200.0,12.5803,12.5803,12.5628,12.5716,19200.0
2014-01-27 15:05:00,14.34,14.35,14.33,14.35,25600.0,12.5716,12.5803,12.5628,12.5803,25600.0
2014-01-27 15:10:00,14.34,14.35,14.33,14.35,28000.0,12.5716,12.5803,12.5628,12.5803,28000.0
2014-01-27 15:15:00,14.35,14.35,14.33,14.33,20800.0,12.5803,12.5803,12.5628,12.5628,20800.0
2014-01-27 15:20:00,14.33,14.33,14.29,14.3,27200.0,12.5628,12.5628,12.5277,12.5365,27200.0
2014-01-27 15:25:00,14.3,14.31,14.3,14.31,30400.0,12.5365,12.5453,12.5365,12.5453,30400.0
2014-01-27 15:30:00,14.31,14.32,14.3,14.3,42800.0,12.5453,12.554,12.5365,12.5365,42800.0
2014-01-27 15:35:00,14.29,14.31,14.29,14.31,32400.0,12.5277,12.5453,12.5277,12.5453,32400.0
2014-01-27 15:40:00,14.31,14.31,14.28,14.29,44400.0,12.5453,12.5453,12.519,12.5277,44400.0
2014-01-27 15:45:00,14.29,14.29,14.28,14.29,51200.0,12.5277,12.5277,12.519,12.5277,51200.0
2014-01-27 15:50:00,14.29,14.3,14.26,14.27,81200.0,12.5277,12.5365,12.5014,12.5102,81200.0
2014-01-27 15:55:00,14.27,14.28,14.25,14.25,139600.0,12.5102,12.519,12.4927,12.4927,139600.0
2014-01-28 09:30:00,14.24,14.29,14.23,14.26,19600.0,12.4839,12.5277,12.4751,12.5014,19600.0
2014-01-28 09:35:00,14.29,14.31,14.26,14.31,8000.0,12.5277,12.5453,12.5014,12.5453,8000.0
2014-01-28 09:40:00,14.31,14.34,14.29,14.34,6000.0,12.5453,12.5716,12.5277,12.5716,6000.0
2014-01-28 09:45:00,14.31,14.33,14.31,14.32,11600.0,12.5453,12.5628,12.5453,12.554,11600.0
2014-01-28 09:50:00,14.33,14.35,14.3,14.35,11600.0,12.5628,12.5803,12.5365,12.5803,11600.0
2014-01-28 09:55:00,14.35,14.36,14.34,14.36,16400.0,12.5803,12.5891,12.5716,12.5891,16400.0
2014-01-28 10:00:00,14.36,14.4,14.36,14.37,24000.0,12.5891,12.6242,12.5891,12.5979,24000.0
2014-01-28 10:05:00,14.38,14.38,14.34,14.37,9200.0,12.6066,12.6066,12.5716,12.5979,9200.0
2014-01-28 10:10:00,14.37,14.37,14.34,14.34,4800.0,12.5979,12.5979,12.5716,12.5716,4800.0
2014-01-28 10:15:00,14.33,14.34,14.32,14.34,16400.0,12.5628,12.5716,12.554,12.5716,16400.0
2014-01-28 10:20:00,14.34,14.34,14.32,14.34,8800.0,12.5716,12.5716,12.554,12.5716,8800.0
2014-01-28 10:25:00,14.33,14.33,14.31,14.31,12400.0,12.5628,12.5628,12.5453,12.5453,12400.0
2014-01-28 10:30:00,14.32,14.32,14.3,14.32,10400.0,12.554,12.554,12.5365,12.554,10400.0
2014-01-28 10:35:00,14.32,14.33,14.32,14.32,6800.0,12.554,12.5628,12.554,12.554,6800.0
2014-01-28 10:40:00,14.33,14.33,14.31,14.31,9600.0,12.5628,12.5628,12.5453,12.5453,9600.0
2014-01-28 10:45:00,14.31,14.32,14.31,14.32,10400.0,12.5453,12.554,12.5453,12.554,10400.0
2014-01-28 10:50:00,14.31,14.32,14.31,14.32,2400.0,12.5453,12.554,12.5453,12.554,2400.0
2014-01-28 10:55:00,14.31,14.33,14.31,14.33,4800.0,12.5453,12.5628,12.5453,12.5628,4800.0
2014-01-28 11:00:00,14.33,14.35,14.33,14.34,10400.0,12.5628,12.5803,12.5628,12.5716,10400.0
2014-01-28 11:05:00,14.34,14.34,14.32,14.32,6000.0,12.5716,12.5716,12.554,12.554,6000.0
2014-01-28 11:10:00,14.32,14.33,14.31,14.32,6800.0,12.554,12.5628,12.5453,12.554,6800.0
2014-01-28 11:15:00,14.31,14.31,14.28,14.28,7200.0,12.5453,12.5453,12.519,12.519,7200.0
2014-01-28 11:20:00,14.28,14.29,14.28,14.28,4800.0,12.519,12.5277,12.519,12.519,4800.0
2014-01-28 11:25:00,14.28,14.28,14.26,14.27,8800.0,12.519,12.519,12.5014,12.5102,8800.0
2014-01-28 11:30:00,14.28,14.28,14.27,14.27,2800.0,12.519,12.519,12.5102,12.5102,2800.0
2014-01-28 11:35:00,14.26,14.27,14.23,14.23,10400.0,12.5014,12.5102,12.4751,12.4751,10400.0
2014-01-28 11:40:00,14.24,14.24,14.22,14.24,12000.0,12.4839,12.4839,12.4664,12.4839,12000.0
2014-01-28 11:45:00,14.24,14.24,14.22,14.22,9200.0,12.4839,12.4839,12.4664,12.4664,9200.0
2014-01-28 11:50:00,14.22,14.24,14.22,14.24,12000.0,12.4664,12.4839,12.4664,12.4839,12000.0
2014-01-28 11:55:00,14.24,14.27,14.24,14.25,28800.0,12.4839,12.5102,12.4839,12.4927,28800.0
2014-01-28 12:00:00,14.26,14.27,14.25,14.27,13200.0,12.5014,12.5102,12.4927,12.5102,13200.0
2014-01-28 12:05:00,14.28,14.29,14.28,14.29,4000.0,12.519,12.5277,12.519,12.5277,4000.0
2014-01-28 12:10:00,14.29,14.29,14.27,14.27,12400.0,12.5277,12.5277,12.5102,12.5102,12400.0
2014-01-28 12:15:00,14.27,14.28,14.27,14.28,8000.0,12.5102,12.519,12.5102,12.519,8000.0
2014-01-28 12:20:00,14.28,14.28,14.26,14.27,9200.0,12.519,12.519,12.5014,12.5102,9200.0
2014-01-28 12:25:00,14.26,14.28,14.25,14.27,41200.0,12.5014,12.519,12.4927,12.5102,41200.0
2014-01-28 12:30:00,14.28,14.28,14.27,14.27,7600.0,12.519,12.519,12.5102,12.5102,7600.0
2014-01-28 12:35:00,14.27,14.27,14.27,14.27,3200.0,12.5102,12.5102,12.5102,12.5102,3200.0
2014-01-28 12:40:00,14.26,14.27,14.26,14.26,8400.0,12.5014,12.5102,12.5014,12.5014,8400.0
2014-01-28 12:45:00,14.26,14.26,14.25,14.25,8400.0,12.5014,12.5014,12.4927,12.4927,8400.0
2014-01-28 12:50:00,14.25,14.25,14.24,14.24,17200.0,12.4927,12.4927,12.4839,12.4839,17200.0
2014-01-28 12:55:00,14.24,14.26,14.24,14.26,10400.0,12.4839,12.5014,12.4839,12.5014,10400.0
2014-01-28 13:00:00,14.26,14.26,14.25,14.25,4800.0,12.5014,12.5014,12.4927,12.4927,4800.0
2014-01-28 13:05:00,14.25,14.25,14.24,14.25,5600.0,12.4927,12.4927,12.4839,12.4927,5600.0
2014-01-28 13:10:00,14.26,14.27,14.25,14.27,5600.0,12.5014,12.5102,12.4927,12.5102,5600.0
2014-01-28 13:15:00,14.27,14.27,14.26,14.27,46000.0,12.5102,12.5102,12.5014,12.5102,46000.0
2014-01-28 13:20:00,14.26,14.28,14.26,14.26,33200.0,12.5014,12.519,12.5014,12.5014,33200.0
2014-01-28 13:25:00,14.27,14.27,14.26,14.26,800.0,12.5102,12.5102,12.5014,12.5014,800.0
2014-01-28 13:30:00,14.26,14.27,14.26,14.26,14400.0,12.5014,12.5102,12.5014,12.5014,14400.0
2014-01-28 13:35:00,14.26,14.26,14.24,14.26,21200.0,12.5014,12.5014,12.4839,12.5014,21200.0
2014-01-28 13:40:00,14.26,14.26,14.25,14.25,19600.0,12.5014,12.5014,12.4927,12.4927,19600.0
2014-01-28 13:45:00,14.25,14.27,14.25,14.25,21600.0,12.4927,12.5102,12.4927,12.4927,21600.0
2014-01-28 13:50:00,14.26,14.27,14.25,14.25,10800.0,12.5014,12.5102,12.4927,12.4927,10800.0
2014-01-28 13:55:00,14.25,14.26,14.24,14.24,30400.0,12.4927,12.5014,12.4839,12.4839,30400.0
2014-01-28 14:00:00,14.23,14.24,14.23,14.24,11600.0,12.4751,12.4839,12.4751,12.4839,11600.0
2014-01-28 14:05:00,14.24,14.26,14.24,14.26,8000.0,12.4839,12.5014,12.4839,12.5014,8000.0
2014-01-28 14:10:00,14.26,14.27,14.26,14.26,12400.0,12.5014,12.5102,12.5014,12.5014,12400.0
2014-01-28 14:15:00,14.26,14.26,14.26,14.26,8400.0,12.5014,12.5014,12.5014,12.5014,8400.0
2014-01-28 14:20:00,14.26,14.27,14.26,14.27,16400.0,12.5014,12.5102,12.5014,12.5102,16400.0
2014-01-28 14:25:00,14.28,14.28,14.28,14.28,10800.0,12.519,12.519,12.519,12.519,10800.0
2014-01-28 14:30:00,14.28,14.28,14.28,14.28,8000.0,12.519,12.519,12.519,12.519,8000.0
2014-01-28 14:35:00,14.29,14.29,14.28,14.28,9600.0,12.5277,12.5277,12.519,12.519,9600.0
2014-01-28 14:40:00,14.28,14.28,14.27,14.27,10800.0,12.519,12.519,12.5102,12.5102,10800.0
2014-01-28 14:45:00,14.28,14.28,14.27,14.27,17200.0,12.519,12.519,12.5102,12.5102,17200.0
2014-01-28 14:50:00,14.27,14.29,14.27,14.28,14000.0,12.5102,12.5277,12.5102,12.519,14000.0
2014-01-28 14:55:00,14.27,14.28,14.27,14.27,10400.0,12.5102,12.519,12.5102,12.5102,10400.0
2014-01-28 15:00:00,14.27,14.28,14.26,14.26,14400.0,12.5102,12.519,12.5014,12.5014,14400.0
2014-01-28 15:05:00,14.26,14.27,14.26,14.27,27200.0,12.5014,12.5102,12.5014,12.5102,27200.0
2014-01-28 15:10:00,14.27,14.28,14.26,14.26,9200.0,12.5102,12.519,12.5014,12.5014,9200.0
2014-01-28 15:15:00,14.26,14.26,14.26,14.26,16800.0,12.5014,12.5014,12.5014,12.5014,16800.0
2014-01-28 15:20:00,14.26,14.26,14.26,14.26,15600.0,12.5014,12.5014,12.5014,12.5014,15600.0
2014-01-28 15:25:00,14.26,14.28,14.26,14.28,75600.0,12.5014,12.519,12.5014,12.519,75600.0
2014-01-28 15:30:00,14.27,14.27,14.27,14.27,28000.0,12.5102,12.5102,12.5102,12.5102,28000.0
2014-01-28 15:35:00,14.27,14.28,14.27,14.28,32000.0,12.5102,12.519,12.5102,12.519,32000.0
2014-01-28 15:40:00,14.28,14.28,14.27,14.27,30000.0,12.519,12.519,12.5102,12.5102,30000.0
2014-01-28 15:45:00,14.27,14.28,14.26,14.27,62000.0,12.5102,12.519,12.5014,12.5102,62000.0
2014-01-28 15:50:00,14.27,14.27,14.25,14.25,40000.0,12.5102,12.5102,12.4927,12.4927,40000.0
2014-01-28 15:55:00,14.25,14.28,14.24,14.27,124400.0,12.4927,12.519,12.4839,12.5102,124400.0
2014-01-29 09:30:00,14.12,14.22,14.12,14.2,67200.0,12.3787,12.4664,12.3787,12.4488,67200.0
2014-01-29 09:35:00,14.18,14.27,14.18,14.26,30000.0,12.4313,12.5102,12.4313,12.5014,30000.0
2014-01-29 09:40:00,14.28,14.34,14.25,14.34,31600.0,12.519,12.5716,12.4927,12.5716,31600.0
2014-01-29 09:45:00,14.31,14.35,14.28,14.31,39200.0,12.5453,12.5803,12.519,12.5453,39200.0
2014-01-29 09:50:00,14.31,14.35,14.28,14.35,122000.0,12.5453,12.5803,12.519,12.5803,122000.0
2014-01-29 09:55:00,14.35,14.38,14.32,14.36,32800.0,12.5803,12.6066,12.554,12.5891,32800.0
2014-01-29 10:00:00,14.36,14.36,14.32,14.33,7200.0,12.5891,12.5891,12.554,12.5628,7200.0
2014-01-29 10:05:00,14.31,14.32,14.28,14.31,124000.0,12.5453,12.554,12.519,12.5453,124000.0
2014-01-29 10:10:00,14.29,14.3,14.27,14.27,11200.0,12.5277,12.5365,12.5102,12.5102,11200.0
2014-01-29 10:15:00,14.27,14.29,14.26,14.26,5200.0,12.5102,12.5277,12.5014,12.5014,5200.0
2014-01-29 10:20:00,14.26,14.26,14.22,14.24,10800.0,12.5014,12.5014,12.4664,12.4839,10800.0
2014-01-29 10:25:00,14.25,14.25,14.21,14.21,43200.0,12.4927,12.4927,12.4576,12.4576,43200.0
2014-01-29 10:30:00,14.22,14.24,14.22,14.24,19600.0,12.4664,12.4839,12.4664,12.4839,19600.0
2014-01-29 10:35:00,14.25,14.3,14.25,14.3,14000.0,12.4927,12.5365,12.4927,12.5365,14000.0
2014-01-29 10:40:00,14.3,14.3,14.24,14.26,10400.0,12.5365,12.5365,12.4839,12.5014,10400.0
2014-01-29 10:45:00,14.26,14.26,14.25,14.25,1200.0,12.5014,12.5014,12.4927,12.4927,1200.0
2014-01-29 10:50:00,14.25,14.26,14.25,14.26,12000.0,12.4927,12.5014,12.4927,12.5014,12000.0
2014-01-29 10:55:00,14.25,14.25,14.24,14.24,7200.0,12.4927,12.4927,12.4839,12.4839,7200.0
2014-01-29 11:00:00,14.24,14.26,14.24,14.26,10800.0,12.4839,12.5014,12.4839,12.5014,10800.0
2014-01-29 11:05:00,14.27,14.27,14.26,14.26,7200.0,12.5102,12.5102,12.5014,12.5014,7200.0
2014-01-29 11:10:00,14.26,14.26,14.26,14.26,400.0,12.5014,12.5014,12.5014,12.5014,400.0
2014-01-29 11:15:00,14.27,14.28,14.26,14.26,12800.0,12.5102,12.519,12.5014,12.5014,12800.0
2014-01-29 11:20:00,14.27,14.29,14.26,14.28,20800.0,12.5102,12.5277,12.5014,12.519,20800.0
2014-01-29 11:25:00,14.29,14.31,14.28,14.3,12000.0,12.5277,12.5453,12.519,12.5365,12000.0
2014-01-29 11:30:00,14.3,14.31,14.3,14.3,7200.0,12.5365,12.5453,12.5365,12.5365,7200.0
2014-01-29 11:35:00,14.29,14.3,14.28,14.28,4000.0,12.5277,12.5365,12.519,12.519,4000.0
2014-01-29 11:40:00,14.28,14.28,14.27,14.27,10400.0,12.519,12.519,12.5102,12.5102,10400.0
2014-01-29 11:45:00,14.27,14.28,14.26,14.28,4800.0,12.5102,12.519,12.5014,12.519,4800.0
2014-01-29 11:50:00,14.28,14.28,14.26,14.26,9600.0,12.519,12.519,12.5014,12.5014,9600.0
2014-01-29 11:55:00,14.27,14.27,14.27,14.27,5600.0,12.5102,12.5102,12.5102,12.5102,5600.0
2014-01-29 12:00:00,14.28,14.28,14.27,14.27,4400.0,12.519,12.519,12.5102,12.5102,4400.0
2014-01-29 12:05:00,14.27,14.27,14.24,14.24,15200.0,12.5102,12.5102,12.4839,12.4839,15200.0
2014-01-29 12:10:00,14.24,14.26,14.24,14.24,7200.0,12.4839,12.5014,12.4839,12.4839,7200.0
2014-01-29 12:15:00,14.24,14.24,14.22,14.24,8400.0,12.4839,12.4839,12.4664,12.4839,8400.0
2014-01-29 12:20:00,14.23,14.25,14.23,14.24,6800.0,12.4751,12.4927,12.4751,12.4839,6800.0
2014-01-29 12:25:00,14.24,14.24,14.22,14.22,10400.0,12.4839,12.4839,12.4664,12.4664,10400.0
2014-01-29 12:30:00,14.22,14.23,14.22,14.22,6000.0,12.4664,12.4751,12.4664,12.4664,6000.0
2014-01-29 12:35:00,14.22,14.24,14.2,14.22,10000.0,12.4664,12.4839,12.4488,12.4664,10000.0
2014-01-29 12:40:00,14.23,14.24,14.22,14.23,8000.0,12.4751,12.4839,12.4664,12.4751,8000.0
2014-01-29 12:45:00,14.23,14.24,14.23,14.24,8400.0,12.4751,12.4839,12.4751,12.4839,8400.0
2014-01-29 12:50:00,14.23,14.23,14.22,14.22,6400.0,12.4751,12.4751,12.4664,12.4664,6400.0
2014-01-29 12:55:00,14.22,14.24,14.22,14.24,4400.0,12.4664,12.4839,12.4664,12.4839,4400.0
2014-01-29 13:00:00,14.24,14.24,14.23,14.23,5200.0,12.4839,12.4839,12.4751,12.4751,5200.0
2014-01-29 13:05:00,14.23,14.23,14.22,14.22,10400.0,12.4751,12.4751,12.4664,12.4664,10400.0
2014-01-29 13:10:00,14.22,14.24,14.22,14.24,16000.0,12.4664,12.4839,12.4664,12.4839,16000.0
2014-01-29 13:15:00,14.24,14.24,14.22,14.22,7600.0,12.4839,12.4839,12.4664,12.4664,7600.0
2014-01-29 13:20:00,14.22,14.24,14.22,14.24,5600.0,12.4664,12.4839,12.4664,12.4839,5600.0
2014-01-29 13:25:00,14.24,14.24,14.22,14.23,10800.0,12.4839,12.4839,12.4664,12.4751,10800.0
2014-01-29 13:30:00,14.24,14.24,14.23,14.24,2000.0,12.4839,12.4839,12.4751,12.4839,2000.0
2014-01-29 13:35:00,14.24,14.25,14.24,14.24,10800.0,12.4839,12.4927,12.4839,12.4839,10800.0
2014-01-29 13:40:00,14.24,14.24,14.22,14.22,14800.0,12.4839,12.4839,12.4664,12.4664,14800.0
2014-01-29 13:45:00,14.22,14.23,14.22,14.23,3600.0,12.4664,12.4751,12.4664,12.4751,3600.0
2014-01-29 13:50:00,14.23,14.23,14.22,14.22,11600.0,12.4751,12.4751,12.4664,12.4664,11600.0
2014-01-29 13:55:00,14.22,14.24,14.22,14.24,12400.0,12.4664,12.4839,12.4664,12.4839,12400.0
2014-01-29 14:00:00,14.23,14.25,14.19,14.24,27200.0,12.4751,12.4927,12.4401,12.4839,27200.0
2014-01-29 14:05:00,14.24,14.24,14.19,14.24,43600.0,12.4839,12.4839,12.4401,12.4839,43600.0
2014-01-29 14:10:00,14.23,14.24,14.21,14.22,16800.0,12.4751,12.4839,12.4576,12.4664,16800.0
2014-01-29 14:15:00,14.23,14.24,14.17,14.2,58000.0,12.4751,12.4839,12.4225,12.4488,58000.0
2014-01-29 14:20:00,14.21,14.22,14.19,14.22,18000.0,12.4576,12.4664,12.4401,12.4664,18000.0
2014-01-29 14:25:00,14.22,14.24,14.22,14.24,17600.0,12.4664,12.4839,12.4664,12.4839,17600.0
2014-01-29 14:30:00,14.23,14.26,14.22,14.26,26400.0,12.4751,12.5014,12.4664,12.5014,26400.0
2014-01-29 14:35:00,14.26,14.26,14.24,14.25,19200.0,12.5014,12.5014,12.4839,12.4927,19200.0
2014-01-29 14:40:00,14.26,14.26,14.23,14.24,18000.0,12.5014,12.5014,12.4751,12.4839,18000.0
2014-01-29 14:45:00,14.24,14.24,14.21,14.22,19600.0,12.4839,12.4839,12.4576,12.4664,19600.0
2014-01-29 14:50:00,14.22,14.24,14.22,14.22,14000.0,12.4664,12.4839,12.4664,12.4664,14000.0
2014-01-29 14:55:00,14.21,14.22,14.2,14.2,21200.0,12.4576,12.4664,12.4488,12.4488,21200.0
2014-01-29 15:00:00,14.2,14.21,14.19,14.2,53600.0,12.4488,12.4576,12.4401,12.4488,53600.0
2014-01-29 15:05:00,14.2,14.21,14.19,14.2,66800.0,12.4488,12.4576,12.4401,12.4488,66800.0
2014-01-29 15:10:00,14.21,14.21,14.18,14.19,40000.0,12.4576,12.4576,12.4313,12.4401,40000.0
2014-01-29 15:15:00,14.19,14.22,14.19,14.19,26400.0,12.4401,12.4664,12.4401,12.4401,26400.0
2014-01-29 15:20:00,14.18,14.21,14.18,14.2,25200.0,12.4313,12.4576,12.4313,12.4488,25200.0
2014-01-29 15:25:00,14.2,14.21,14.19,14.2,31600.0,12.4488,12.4576,12.4401,12.4488,31600.0
2014-01-29 15:30:00,14.2,14.21,14.18,14.2,48400.0,12.4488,12.4576,12.4313,12.4488,48400.0
2014-01-29 15:35:00,14.19,14.22,14.19,14.22,20000.0,12.4401,12.4664,12.4401,12.4664,20000.0
2014-01-29 15:40:00,14.22,14.22,14.2,14.22,54000.0,12.4664,12.4664,12.4488,12.4664,54000.0
2014-01-29 15:45:00,14.22,14.25,14.22,14.24,92800.0,12.4664,12.4927,12.4664,12.4839,92800.0
2014-01-29 15:50:00,14.24,14.25,14.23,14.25,118000.0,12.4839,12.4927,12.4751,12.4927,118000.0
2014-01-29 15:55:00,14.24,14.26,14.24,14.24,169600.0,12.4839,12.5014,12.4839,12.4839,169600.0
2014-01-30 09:30:00,14.35,14.36,14.29,14.34,60800.0,12.5803,12.5891,12.5277,12.5716,60800.0
2014-01-30 09:35:00,14.35,14.35,14.29,14.31,11600.0,12.5803,12.5803,12.5277,12.5453,11600.0
2014-01-30 09:40:00,14.32,14.33,14.3,14.3,6800.0,12.554,12.5628,12.5365,12.5365,6800.0
2014-01-30 09:45:00,14.29,14.3,14.27,14.27,10000.0,12.5277,12.5365,12.5102,12.5102,10000.0
2014-01-30 09:50:00,14.31,14.31,14.27,14.27,4400.0,12.5453,12.5453,12.5102,12.5102,4400.0
2014-01-30 09:55:00,14.26,14.3,14.26,14.3,6000.0,12.5014,12.5365,12.5014,12.5365,6000.0
2014-01-30 10:00:00,14.31,14.31,14.28,14.28,33200.0,12.5453,12.5453,12.519,12.519,33200.0
2014-01-30 10:05:00,14.28,14.29,14.27,14.27,6400.0,12.519,12.5277,12.5102,12.5102,6400.0
2014-01-30 10:10:00,14.26,14.26,14.25,14.26,10800.0,12.5014,12.5014,12.4927,12.5014,10800.0
2014-01-30 10:15:00,14.26,14.27,14.25,14.27,3600.0,12.5014,12.5102,12.4927,12.5102,3600.0
2014-01-30 10:20:00,14.27,14.28,14.27,14.27,17600.0,12.5102,12.519,12.5102,12.5102,17600.0
2014-01-30 10:25:00,14.27,14.31,14.27,14.29,7600.0,12.5102,12.5453,12.5102,12.5277,7600.0
2014-01-30 10:30:00,14.29,14.29,14.28,14.28,6800.0,12.5277,12.5277,12.519,12.519,6800.0
2014-01-30 10:35:00,14.29,14.31,14.29,14.31,5200.0,12.5277,12.5453,12.5277,12.5453,5200.0
2014-01-30 10:40:00,14.31,14.32,14.3,14.3,7200.0,12.5453,12.554,12.5365,12.5365,7200.0
2014-01-30 10:45:00,14.3,14.31,14.3,14.3,6400.0,12.5365,12.5453,12.5365,12.5365,6400.0
2014-01-30 10:50:00,14.3,14.3,14.28,14.29,5600.0,12.5365,12.5365,12.519,12.5277,5600.0
2014-01-30 10:55:00,14.3,14.3,14.29,14.29,4400.0,12.5365,12.5365,12.5277,12.5277,4400.0
2014-01-30 11:00:00,14.3,14.31,14.29,14.31,12400.0,12.5365,12.5453,12.5277,12.5453,12400.0
2014-01-30 11:05:00,14.3,14.32,14.3,14.32,4400.0,12.5365,12.554,12.5365,12.554,4400.0
2014-01-30 11:10:00,14.32,14.33,14.31,14.33,11200.0,12.554,12.5628,12.5453,12.5628,11200.0
2014-01-30 11:15:00,14.32,14.33,14.32,14.32,2000.0,12.554,12.5628,12.554,12.554,2000.0
2014-01-30 11:20:00,14.33,14.35,14.33,14.35,11600.0,12.5628,12.5803,12.5628,12.5803,11600.0
2014-01-30 11:25:00,14.35,14.35,14.34,14.34,5600.0,12.5803,12.5803,12.5716,12.5716,5600.0
2014-01-30 11:30:00,14.34,14.36,14.34,14.35,4400.0,12.5716,12.5891,12.5716,12.5803,4400.0
2014-01-30 11:35:00,14.35,14.35,14.33,14.34,7200.0,12.5803,12.5803,12.5628,12.5716,7200.0
2014-01-30 11:40:00,14.34,14.38,14.34,14.37,14800.0,12.5716,12.6066,12.5716,12.5979,14800.0
2014-01-30 11:45:00,14.37,14.39,14.37,14.39,7600.0,12.5979,12.6154,12.5979,12.6154,7600.0
2014-01-30 11:50:00,14.4,14.42,14.4,14.42,3600.0,12.6242,12.6417,12.6242,12.6417,3600.0
2014-01-30 11:55:00,14.42,14.42,14.4,14.4,7600.0,12.6417,12.6417,12.6242,12.6242,7600.0
2014-01-30 12:00:00,14.39,14.39,14.37,14.37,8000.0,12.6154,12.6154,12.5979,12.5979,8000.0
2014-01-30 12:05:00,14.36,14.37,14.36,14.37,8400.0,12.5891,12.5979,12.5891,12.5979,8400.0
2014-01-30 12:10:00,14.36,14.38,14.36,14.37,22400.0,12.5891,12.6066,12.5891,12.5979,22400.0
2014-01-30 12:15:00,14.36,14.37,14.36,14.37,3600.0,12.5891,12.5979,12.5891,12.5979,3600.0
2014-01-30 12:20:00,14.36,14.37,14.36,14.37,6400.0,12.5891,12.5979,12.5891,12.5979,6400.0
2014-01-30 12:25:00,14.37,14.37,14.36,14.36,11600.0,12.5979,12.5979,12.5891,12.5891,11600.0
2014-01-30 12:30:00,14.36,14.37,14.36,14.36,4800.0,12.5891,12.5979,12.5891,12.5891,4800.0
2014-01-30 12:35:00,14.36,14.38,14.36,14.38,7200.0,12.5891,12.6066,12.5891,12.6066,7200.0
2014-01-30 12:40:00,14.38,14.4,14.38,14.38,5200.0,12.6066,12.6242,12.6066,12.6066,5200.0
2014-01-30 12:45:00,14.39,14.4,14.39,14.4,8800.0,12.6154,12.6242,12.6154,12.6242,8800.0
2014-01-30 12:50:00,14.4,14.41,14.4,14.41,8000.0,12.6242,12.6329,12.6242,12.6329,8000.0
2014-01-30 12:55:00,14.41,14.41,14.41,14.41,2400.0,12.6329,12.6329,12.6329,12.6329,2400.0
2014-01-30 13:00:00,14.4,14.4,14.4,14.4,1600.0,12.6242,12.6242,12.6242,12.6242,1600.0
2014-01-30 13:05:00,14.4,14.4,14.39,14.39,7600.0,12.6242,12.6242,12.6154,12.6154,7600.0
2014-01-30 13:10:00,14.39,14.39,14.37,14.38,3200.0,12.6154,12.6154,12.5979,12.6066,3200.0
2014-01-30 13:15:00,14.38,14.38,14.37,14.38,8400.0,12.6066,12.6066,12.5979,12.6066,8400.0
2014-01-30 13:20:00,14.38,14.39,14.38,14.38,7200.0,12.6066,12.6154,12.6066,12.6066,7200.0
2014-01-30 13:25:00,14.38,14.38,14.37,14.37,2400.0,12.6066,12.6066,12.5979,12.5979,2400.0
2014-01-30 13:30:00,14.38,14.38,14.36,14.36,4400.0,12.6066,12.6066,12.5891,12.5891,4400.0
2014-01-30 13:35:00,14.36,14.36,14.36,14.36,9600.0,12.5891,12.5891,12.5891,12.5891,9600.0
2014-01-30 13:40:00,14.36,14.37,14.36,14.37,4800.0,12.5891,12.5979,12.5891,12.5979,4800.0
2014-01-30 13:45:00,14.37,14.38,14.37,14.38,10400.0,12.5979,12.6066,12.5979,12.6066,10400.0
2014-01-30 13:50:00,14.37,14.38,14.37,14.37,10400.0,12.5979,12.6066,12.5979,12.5979,10400.0
2014-01-30 13:55:00,14.37,14.38,14.37,14.37,13200.0,12.5979,12.6066,12.5979,12.5979,13200.0
2014-01-30 14:00:00,14.38,14.38,14.37,14.38,7600.0,12.6066,12.6066,12.5979,12.6066,7600.0
2014-01-30 14:05:00,14.38,14.38,14.37,14.38,14000.0,12.6066,12.6066,12.5979,12.6066,14000.0
2014-01-30 14:10:00,14.38,14.38,14.37,14.37,9600.0,12.6066,12.6066,12.5979,12.5979,9600.0
2014-01-30 14:15:00,14.38,14.38,14.36,14.37,22000.0,12.6066,12.6066,12.5891,12.5979,22000.0
2014-01-30 14:20:00,14.38,14.38,14.37,14.38,6000.0,12.6066,12.6066,12.5979,12.6066,6000.0
2014-01-30 14:25:00,14.38,14.38,14.37,14.38,14000.0,12.6066,12.6066,12.5979,12.6066,14000.0
2014-01-30 14:30:00,14.38,14.38,14.38,14.38,6400.0,12.6066,12.6066,12.6066,12.6066,6400.0
2014-01-30 14:35:00,14.38,14.38,14.38,14.38,12000.0,12.6066,12.6066,12.6066,12.6066,12000.0
2014-01-30 14:40:00,14.38,14.38,14.38,14.38,6800.0,12.6066,12.6066,12.6066,12.6066,6800.0
2014-01-30 14:45:00,14.38,14.38,14.37,14.38,20800.0,12.6066,12.6066,12.5979,12.6066,20800.0
2014-01-30 14:50:00,14.39,14.41,14.38,14.4,18400.0,12.6154,12.6329,12.6066,12.6242,18400.0
2014-01-30 14:55:00,14.4,14.4,14.39,14.4,18400.0,12.6242,12.6242,12.6154,12.6242,18400.0
2014-01-30 15:00:00,14.4,14.42,14.4,14.42,28000.0,12.6242,12.6417,12.6242,12.6417,28000.0
2014-01-30 15:05:00,14.42,14.42,14.41,14.41,14000.0,12.6417,12.6417,12.6329,12.6329,14000.0
2014-01-30 15:10:00,14.41,14.44,14.41,14.44,34800.0,12.6329,12.6592,12.6329,12.6592,34800.0
2014-01-30 15:15:00,14.45,14.45,14.43,14.43,18800.0,12.668,12.668,12.6505,12.6505,18800.0
2014-01-30 15:20:00,14.43,14.44,14.43,14.44,33600.0,12.6505,12.6592,12.6505,12.6592,33600.0
2014-01-30 15:25:00,14.45,14.45,14.44,14.44,40000.0,12.668,12.668,12.6592,12.6592,40000.0
2014-01-30 15:30:00,14.45,14.45,14.4,14.4,42800.0,12.668,12.668,12.6242,12.6242,42800.0
2014-01-30 15:35:00,14.4,14.41,14.4,14.4,51200.0,12.6242,12.6329,12.6242,12.6242,51200.0
2014-01-30 15:40:00,14.4,14.42,14.4,14.42,51600.0,12.6242,12.6417,12.6242,12.6417,51600.0
2014-01-30 15:45:00,14.43,14.43,14.4,14.4,57600.0,12.6505,12.6505,12.6242,12.6242,57600.0
2014-01-30 15:50:00,14.4,14.42,14.4,14.42,84400.0,12.6242,12.6417,12.6242,12.6417,84400.0
2014-01-30 15:55:00,14.42,14.42,14.41,14.41,143200.0,12.6417,12.6417,12.6329,12.6329,143200.0
2014-01-31 09:30:00,14.23,14.27,14.2,14.23,36400.0,12.4751,12.5102,12.4488,12.4751,36400.0
2014-01-31 09:35:00,14.25,14.29,14.25,14.26,16400.0,12.4927,12.5277,12.4927,12.5014,16400.0
2014-01-31 09:40:00,14.26,14.31,14.26,14.31,13600.0,12.5014,12.5453,12.5014,12.5453,13600.0
2014-01-31 09:45:00,14.3,14.31,14.22,14.24,38400.0,12.5365,12.5453,12.4664,12.4839,38400.0
2014-01-31 09:50:00,14.25,14.25,14.24,14.24,7200.0,12.4927,12.4927,12.4839,12.4839,7200.0
2014-01-31 09:55:00,14.25,14.3,14.25,14.28,18800.0,12.4927,12.5365,12.4927,12.519,18800.0
2014-01-31 10:00:00,14.27,14.31,14.27,14.3,11200.0,12.5102,12.5453,12.5102,12.5365,11200.0
2014-01-31 10:05:00,14.29,14.31,14.28,14.31,13200.0,12.5277,12.5453,12.519,12.5453,13200.0
2014-01-31 10:10:00,14.29,14.29,14.27,14.27,11600.0,12.5277,12.5277,12.5102,12.5102,11600.0
2014-01-31 10:15:00,14.26,14.26,14.25,14.26,10400.0,12.5014,12.5014,12.4927,12.5014,10400.0
2014-01-31 10:20:00,14.26,14.26,14.24,14.24,18000.0,12.5014,12.5014,12.4839,12.4839,18000.0
2014-01-31 10:25:00,14.25,14.25,14.22,14.22,8800.0,12.4927,12.4927,12.4664,12.4664,8800.0
2014-01-31 10:30:00,14.23,14.24,14.22,14.22,15600.0,12.4751,12.4839,12.4664,12.4664,15600.0
2014-01-31 10:35:00,14.22,14.23,14.22,14.22,8000.0,12.4664,12.4751,12.4664,12.4664,8000.0
2014-01-31 10:40:00,14.23,14.24,14.23,14.24,21600.0,12.4751,12.4839,12.4751,12.4839,21600.0
2014-01-31 10:45:00,14.24,14.27,14.24,14.27,8000.0,12.4839,12.5102,12.4839,12.5102,8000.0
2014-01-31 10:50:00,14.29,14.29,14.27,14.28,12400.0,12.5277,12.5277,12.5102,12.519,12400.0
2014-01-31 10:55:00,14.28,14.29,14.25,14.26,8000.0,12.519,12.5277,12.4927,12.5014,8000.0
2014-01-31 11:00:00,14.25,14.29,14.25,14.29,6400.0,12.4927,12.5277,12.4927,12.5277,6400.0
2014-01-31 11:05:00,14.29,14.31,14.28,14.31,12000.0,12.5277,12.5453,12.519,12.5453,12000.0
2014-01-31 11:10:00,14.3,14.3,14.29,14.29,8400.0,12.5365,12.5365,12.5277,12.5277,8400.0
2014-01-31 11:15:00,14.31,14.31,14.29,14.29,7600.0,12.5453,12.5453,12.5277,12.5277,7600.0
2014-01-31 11:20:00,14.28,14.29,14.27,14.29,18000.0,12.519,12.5277,12.5102,12.5277,18000.0
2014-01-31 11:25:00,14.29,14.3,14.28,14.3,8400.0,12.5277,12.5365,12.519,12.5365,8400.0
2014-01-31 11:30:00,14.31,14.31,14.3,14.3,4800.0,12.5453,12.5453,12.5365,12.5365,4800.0
2014-01-31 11:35:00,14.29,14.29,14.27,14.28,16400.0,12.5277,12.5277,12.5102,12.519,16400.0
2014-01-31 11:40:00,14.29,14.3,14.28,14.3,7600.0,12.5277,12.5365,12.519,12.5365,7600.0
2014-01-31 11:45:00,14.3,14.3,14.29,14.29,6800.0,12.5365,12.5365,12.5277,12.5277,6800.0
2014-01-31 11:50:00,14.3,14.3,14.28,14.28,6400.0,12.5365,12.5365,12.519,12.519,6400.0
2014-01-31 11:55:00,14.28,14.29,14.28,14.29,8800.0,12.519,12.5277,12.519,12.5277,8800.0
2014-01-31 12:00:00,14.31,14.31,14.3,14.3,6400.0,12.5453,12.5453,12.5365,12.5365,6400.0
2014-01-31 12:05:00,14.29,14.29,14.28,14.29,5200.0,12.5277,12.5277,12.519,12.5277,5200.0
2014-01-31 12:10:00,14.3,14.3,14.26,14.26,7200.0,12.5365,12.5365,12.5014,12.5014,7200.0
2014-01-31 12:15:00,14.26,14.27,14.26,14.27,5200.0,12.5014,12.5102,12.5014,12.5102,5200.0
2014-01-31 12:20:00,14.27,14.28,14.26,14.28,10400.0,12.5102,12.519,12.5014,12.519,10400.0
2014-01-31 12:25:00,14.28,14.28,14.27,14.28,6800.0,12.519,12.519,12.5102,12.519,6800.0
2014-01-31 12:30:00,14.27,14.28,14.24,14.25,5200.0,12.5102,12.519,12.4839,12.4927,5200.0
2014-01-31 12:35:00,14.25,14.27,14.25,14.26,7200.0,12.4927,12.5102,12.4927,12.5014,7200.0
2014-01-31 12:40:00,14.26,14.26,14.25,14.26,9600.0,12.5014,12.5014,12.4927,12.5014,9600.0
2014-01-31 12:45:00,14.26,14.28,14.26,14.28,9200.0,12.5014,12.519,12.5014,12.519,9200.0
2014-01-31 12:50:00,14.27,14.27,14.27,14.27,2000.0,12.5102,12.5102,12.5102,12.5102,2000.0
2014-01-31 12:55:00,14.27,14.28,14.27,14.27,8800.0,12.5102,12.519,12.5102,12.5102,8800.0
2014-01-31 13:00:00,14.27,14.27,14.27,14.27,4000.0,12.5102,12.5102,12.5102,12.5102,4000.0
2014-01-31 13:05:00,14.27,14.27,14.24,14.27,12800.0,12.5102,12.5102,12.4839,12.5102,12800.0
2014-01-31 13:10:00,14.27,14.27,14.26,14.27,1600.0,12.5102,12.5102,12.5014,12.5102,1600.0
2014-01-31 13:15:00,14.27,14.27,14.25,14.25,30400.0,12.5102,12.5102,12.4927,12.4927,30400.0
2014-01-31 13:20:00,14.24,14.26,14.24,14.26,3600.0,12.4839,12.5014,12.4839,12.5014,3600.0
2014-01-31 13:25:00,14.25,14.26,14.24,14.26,13200.0,12.4927,12.5014,12.4839,12.5014,13200.0
2014-01-31 13:30:00,14.26,14.28,14.26,14.26,6000.0,12.5014,12.519,12.5014,12.5014,6000.0
2014-01-31 13:35:00,14.26,14.26,14.26,14.26,5600.0,12.5014,12.5014,12.5014,12.5014,5600.0
2014-01-31 13:40:00,14.27,14.29,14.27,14.28,13200.0,12.5102,12.5277,12.5102,12.519,13200.0
2014-01-31 13:45:00,14.27,14.29,14.27,14.28,9200.0,12.5102,12.5277,12.5102,12.519,9200.0
2014-01-31 13:50:00,14.28,14.3,14.28,14.3,10000.0,12.519,12.5365,12.519,12.5365,10000.0
2014-01-31 13:55:00,14.3,14.31,14.3,14.31,6800.0,12.5365,12.5453,12.5365,12.5453,6800.0
2014-01-31 14:00:00,14.31,14.32,14.31,14.31,11200.0,12.5453,12.554,12.5453,12.5453,11200.0
2014-01-31 14:05:00,14.31,14.31,14.3,14.31,5600.0,12.5453,12.5453,12.5365,12.5453,5600.0
2014-01-31 14:10:00,14.3,14.3,14.29,14.3,11600.0,12.5365,12.5365,12.5277,12.5365,11600.0
2014-01-31 14:15:00,14.3,14.3,14.29,14.3,9200.0,12.5365,12.5365,12.5277,12.5365,9200.0
2014-01-31 14:20:00,14.3,14.3,14.29,14.29,10400.0,12.5365,12.5365,12.5277,12.5277,10400.0
2014-01-31 14:25:00,14.29,14.31,14.29,14.3,13600.0,12.5277,12.5453,12.5277,12.5365,13600.0
2014-01-31 14:30:00,14.31,14.31,14.3,14.3,10400.0,12.5453,12.5453,12.5365,12.5365,10400.0
2014-01-31 14:35:00,14.3,14.33,14.3,14.32,12800.0,12.5365,12.5628,12.5365,12.554,12800.0
2014-01-31 14:40:00,14.33,14.33,14.33,14.33,4800.0,12.5628,12.5628,12.5628,12.5628,4800.0
2014-01-31 14:45:00,14.34,14.34,14.33,14.33,10800.0,12.5716,12.5716,12.5628,12.5628,10800.0
2014-01-31 14:50:00,14.33,14.33,14.31,14.31,16800.0,12.5628,12.5628,12.5453,12.5453,16800.0
2014-01-31 14:55:00,14.31,14.32,14.31,14.31,7200.0,12.5453,12.554,12.5453,12.5453,7200.0
2014-01-31 15:00:00,14.31,14.31,14.3,14.31,13200.0,12.5453,12.5453,12.5365,12.5453,13200.0
2014-01-31 15:05:00,14.32,14.32,14.3,14.3,12000.0,12.554,12.554,12.5365,12.5365,12000.0
2014-01-31 15:10:00,14.3,14.3,14.29,14.29,12000.0,12.5365,12.5365,12.5277,12.5277,12000.0
2014-01-31 15:15:00,14.3,14.3,14.27,14.27,13200.0,12.5365,12.5365,12.5102,12.5102,13200.0
2014-01-31 15:20:00,14.27,14.28,14.27,14.28,24000.0,12.5102,12.519,12.5102,12.519,24000.0
2014-01-31 15:25:00,14.28,14.29,14.28,14.29,16400.0,12.519,12.5277,12.519,12.5277,16400.0
2014-01-31 15:30:00,14.29,14.29,14.29,14.29,13600.0,12.5277,12.5277,12.5277,12.5277,13600.0
2014-01-31 15:35:00,14.29,14.29,14.28,14.28,12800.0,12.5277,12.5277,12.519,12.519,12800.0
2014-01-31 15:40:00,14.29,14.29,14.27,14.28,17200.0,12.5277,12.5277,12.5102,12.519,17200.0
2014-01-31 15:45:00,14.28,14.28,14.26,14.27,40800.0,12.519,12.519,12.5014,12.5102,40800.0
2014-01-31 15:50:00,14.28,14.29,14.27,14.29,71600.0,12.519,12.5277,12.5102,12.5277,71600.0
2014-01-31 15:55:00,14.28,14.29,14.26,14.27,100800.0,12.519,12.5277,12.5014,12.5102,100800.0
2014-02-03 09:30:00,14.28,14.34,14.26,14.32,40800.0,12.519,12.5716,12.5014,12.554,40800.0
2014-02-03 09:35:00,14.29,14.31,14.27,14.27,24000.0,12.5277,12.5453,12.5102,12.5102,24000.0
2014-02-03 09:40:00,14.28,14.28,14.23,14.25,6000.0,12.519,12.519,12.4751,12.4927,6000.0
2014-02-03 09:45:00,14.23,14.24,14.2,14.22,25200.0,12.4751,12.4839,12.4488,12.4664,25200.0
2014-02-03 09:50:00,14.23,14.26,14.23,14.24,10400.0,12.4751,12.5014,12.4751,12.4839,10400.0
2014-02-03 09:55:00,14.26,14.26,14.25,14.25,6800.0,12.5014,12.5014,12.4927,12.4927,6800.0
2014-02-03 10:00:00,14.24,14.24,14.16,14.17,30000.0,12.4839,12.4839,12.4138,12.4225,30000.0
2014-02-03 10:05:00,14.17,14.19,14.17,14.18,7600.0,12.4225,12.4401,12.4225,12.4313,7600.0
2014-02-03 10:10:00,14.17,14.17,14.11,14.12,28400.0,12.4225,12.4225,12.3699,12.3787,28400.0
2014-02-03 10:15:00,14.12,14.13,14.09,14.1,15200.0,12.3787,12.3875,12.3524,12.3612,15200.0
2014-02-03 10:20:00,14.1,14.12,14.09,14.1,14400.0,12.3612,12.3787,12.3524,12.3612,14400.0
2014-02-03 10:25:00,14.1,14.12,14.09,14.12,12800.0,12.3612,12.3787,12.3524,12.3787,12800.0
2014-02-03 10:30:00,14.12,14.12,14.1,14.1,10800.0,12.3787,12.3787,12.3612,12.3612,10800.0
2014-02-03 10:35:00,14.1,14.12,14.1,14.12,8400.0,12.3612,12.3787,12.3612,12.3787,8400.0
2014-02-03 10:40:00,14.13,14.13,14.12,14.13,17200.0,12.3875,12.3875,12.3787,12.3875,17200.0
2014-02-03 10:45:00,14.13,14.13,14.12,14.13,21200.0,12.3875,12.3875,12.3787,12.3875,21200.0
2014-02-03 10:50:00,14.12,14.13,14.11,14.11,24800.0,12.3787,12.3875,12.3699,12.3699,24800.0
2014-02-03 10:55:00,14.11,14.12,14.11,14.12,14800.0,12.3699,12.3787,12.3699,12.3787,14800.0
2014-02-03 11:00:00,14.11,14.12,14.09,14.09,16400.0,12.3699,12.3787,12.3524,12.3524,16400.0
2014-02-03 11:05:00,14.08,14.09,14.07,14.07,4800.0,12.3436,12.3524,12.3349,12.3349,4800.0
2014-02-03 11:10:00,14.06,14.07,14.05,14.05,9600.0,12.3261,12.3349,12.3173,12.3173,9600.0
2014-02-03 11:15:00,14.04,14.06,14.03,14.05,19600.0,12.3086,12.3261,12.2998,12.3173,19600.0
2014-02-03 11:20:00,14.05,14.06,14.05,14.06,22000.0,12.3173,12.3261,12.3173,12.3261,22000.0
2014-02-03 11:25:00,14.06,14.06,14.05,14.05,13600.0,12.3261,12.3261,12.3173,12.3173,13600.0
2014-02-03 11:30:00,14.05,14.09,14.04,14.08,22000.0,12.3173,12.3524,12.3086,12.3436,22000.0
2014-02-03 11:35:00,14.08,14.08,14.06,14.08,9200.0,12.3436,12.3436,12.3261,12.3436,9200.0
2014-02-03 11:40:00,14.07,14.08,14.06,14.08,15200.0,12.3349,12.3436,12.3261,12.3436,15200.0
2014-02-03 11:45:00,14.07,14.08,14.05,14.05,50400.0,12.3349,12.3436,12.3173,12.3173,50400.0
2014-02-03 11:50:00,14.04,14.04,14.03,14.03,5600.0,12.3086,12.3086,12.2998,12.2998,5600.0
2014-02-03 11:55:00,14.03,14.03,14.01,14.01,12800.0,12.2998,12.2998,12.2823,12.2823,12800.0
2014-02-03 12:00:00,14.0,14.0,13.97,13.97,30400.0,12.2735,12.2735,12.2472,12.2472,30400.0
2014-02-03 12:05:00,13.97,14.02,13.97,14.02,7600.0,12.2472,12.291,12.2472,12.291,7600.0
2014-02-03 12:10:00,14.01,14.01,13.98,13.99,10800.0,12.2823,12.2823,12.256,12.2647,10800.0
2014-02-03 12:15:00,13.99,14.0,13.97,13.99,18400.0,12.2647,12.2735,12.2472,12.2647,18400.0
2014-02-03 12:20:00,13.98,14.0,13.98,14.0,4000.0,12.256,12.2735,12.256,12.2735,4000.0
2014-02-03 12:25:00,14.0,14.03,14.0,14.02,36800.0,12.2735,12.2998,12.2735,12.291,36800.0
2014-02-03 12:30:00,14.02,14.03,14.02,14.03,3200.0,12.291,12.2998,12.291,12.2998,3200.0
2014-02-03 12:35:00,14.03,14.03,14.0,14.0,5600.0,12.2998,12.2998,12.2735,12.2735,5600.0
2014-02-03 12:40:00,13.99,14.02,13.99,14.01,6000.0,12.2647,12.291,12.2647,12.2823,6000.0
2014-02-03 12:45:00,14.0,14.01,14.0,14.01,22000.0,12.2735,12.2823,12.2735,12.2823,22000.0
2014-02-03 12:50:00,14.01,14.04,14.01,14.03,20000.0,12.2823,12.3086,12.2823,12.2998,20000.0
2014-02-03 12:55:00,14.03,14.04,14.01,14.01,5600.0,12.2998,12.3086,12.2823,12.2823,5600.0
2014-02-03 13:00:00,14.0,14.01,13.98,13.98,8000.0,12.2735,12.2823,12.256,12.256,8000.0
2014-02-03 13:05:00,13.98,13.98,13.97,13.97,4400.0,12.256,12.256,12.2472,12.2472,4400.0
2014-02-03 13:10:00,13.98,13.99,13.97,13.97,8400.0,12.256,12.2647,12.2472,12.2472,8400.0
2014-02-03 13:15:00,13.97,13.98,13.95,13.95,7200.0,12.2472,12.256,12.2297,12.2297,7200.0
2014-02-03 13:20:00,13.95,13.96,13.94,13.94,10000.0,12.2297,12.2384,12.2209,12.2209,10000.0
2014-02-03 13:25:00,13.94,13.94,13.92,13.93,7600.0,12.2209,12.2209,12.2034,12.2121,7600.0
2014-02-03 13:30:00,13.93,13.95,13.92,13.93,6000.0,12.2121,12.2297,12.2034,12.2121,6000.0
2014-02-03 13:35:00,13.93,13.93,13.92,13.92,8400.0,12.2121,12.2121,12.2034,12.2034,8400.0
2014-02-03 13:40:00,13.91,13.94,13.91,13.93,13600.0,12.1946,12.2209,12.1946,12.2121,13600.0
2014-02-03 13:45:00,13.93,13.94,13.9,13.94,14400.0,12.2121,12.2209,12.1858,12.2209,14400.0
2014-02-03 13:50:00,13.92,13.93,13.9,13.92,22000.0,12.2034,12.2121,12.1858,12.2034,22000.0
2014-02-03 13:55:00,13.93,13.94,13.92,13.92,14800.0,12.2121,12.2209,12.2034,12.2034,14800.0
2014-02-03 14:00:00,13.92,13.93,13.92,13.93,9600.0,12.2034,12.2121,12.2034,12.2121,9600.0
2014-02-03 14:05:00,13.93,13.94,13.93,13.94,4800.0,12.2121,12.2209,12.2121,12.2209,4800.0
2014-02-03 14:10:00,13.93,13.95,13.93,13.95,17200.0,12.2121,12.2297,12.2121,12.2297,17200.0
2014-02-03 14:15:00,13.96,13.97,13.95,13.95,10000.0,12.2384,12.2472,12.2297,12.2297,10000.0
2014-02-03 14:20:00,13.96,13.96,13.94,13.95,14400.0,12.2384,12.2384,12.2209,12.2297,14400.0
2014-02-03 14:25:00,13.95,13.96,13.94,13.95,12000.0,12.2297,12.2384,12.2209,12.2297,12000.0
2014-02-03 14:30:00,13.95,13.95,13.93,13.93,8000.0,12.2297,12.2297,12.2121,12.2121,8000.0
2014-02-03 14:35:00,13.93,13.93,13.9,13.91,17200.0,12.2121,12.2121,12.1858,12.1946,17200.0
2014-02-03 14:40:00,13.91,13.93,13.9,13.9,18400.0,12.1946,12.2121,12.1858,12.1858,18400.0
2014-02-03 14:45:00,13.9,13.92,13.9,13.9,16800.0,12.1858,12.2034,12.1858,12.1858,16800.0
2014-02-03 14:50:00,13.9,13.9,13.88,13.88,23200.0,12.1858,12.1858,12.1683,12.1683,23200.0
2014-02-03 14:55:00,13.88,13.88,13.87,13.87,20000.0,12.1683,12.1683,12.1595,12.1595,20000.0
2014-02-03 15:00:00,13.87,13.9,13.87,13.9,29600.0,12.1595,12.1858,12.1595,12.1858,29600.0
2014-02-03 15:05:00,13.89,13.9,13.89,13.89,18000.0,12.1771,12.1858,12.1771,12.1771,18000.0
2014-02-03 15:10:00,13.89,13.9,13.87,13.9,30400.0,12.1771,12.1858,12.1595,12.1858,30400.0
2014-02-03 15:15:00,13.91,13.91,13.89,13.9,33600.0,12.1946,12.1946,12.1771,12.1858,33600.0
2014-02-03 15:20:00,13.9,13.9,13.89,13.89,35200.0,12.1858,12.1858,12.1771,12.1771,35200.0
2014-02-03 15:25:00,13.89,13.91,13.89,13.91,25600.0,12.1771,12.1946,12.1771,12.1946,25600.0
2014-02-03 15:30:00,13.91,13.91,13.89,13.89,46000.0,12.1946,12.1946,12.1771,12.1771,46000.0
2014-02-03 15:35:00,13.9,13.91,13.9,13.91,46400.0,12.1858,12.1946,12.1858,12.1946,46400.0
2014-02-03 15:40:00,13.91,13.92,13.9,13.9,44400.0,12.1946,12.2034,12.1858,12.1858,44400.0
2014-02-03 15:45:00,13.9,13.91,13.88,13.89,83200.0,12.1858,12.1946,12.1683,12.1771,83200.0
2014-02-03 15:50:00,13.89,13.91,13.88,13.91,101600.0,12.1771,12.1946,12.1683,12.1946,101600.0
2014-02-03 15:55:00,13.91,13.92,13.9,13.9,155200.0,12.1946,12.2034,12.1858,12.1858,155200.0
2014-02-04 09:30:00,13.92,13.98,13.91,13.94,33200.0,12.2034,12.256,12.1946,12.2209,33200.0
2014-02-04 09:35:00,13.94,13.94,13.86,13.86,14000.0,12.2209,12.2209,12.1508,12.1508,14000.0
2014-02-04 09:40:00,13.86,13.88,13.85,13.85,17200.0,12.1508,12.1683,12.142,12.142,17200.0
2014-02-04 09:45:00,13.85,13.88,13.84,13.88,124800.0,12.142,12.1683,12.1332,12.1683,124800.0
2014-02-04 09:50:00,13.88,13.89,13.86,13.89,18400.0,12.1683,12.1771,12.1508,12.1771,18400.0
2014-02-04 09:55:00,13.89,13.93,13.89,13.9,14800.0,12.1771,12.2121,12.1771,12.1858,14800.0
2014-02-04 10:00:00,13.91,13.93,13.91,13.92,13600.0,12.1946,12.2121,12.1946,12.2034,13600.0
2014-02-04 10:05:00,13.91,13.94,13.9,13.92,21600.0,12.1946,12.2209,12.1858,12.2034,21600.0
2014-02-04 10:10:00,13.93,13.93,13.92,13.92,4800.0,12.2121,12.2121,12.2034,12.2034,4800.0
2014-02-04 10:15:00,13.91,13.94,13.91,13.92,9600.0,12.1946,12.2209,12.1946,12.2034,9600.0
2014-02-04 10:20:00,13.92,13.92,13.89,13.9,16000.0,12.2034,12.2034,12.1771,12.1858,16000.0
2014-02-04 10:25:00,13.9,13.92,13.9,13.92,5200.0,12.1858,12.2034,12.1858,12.2034,5200.0
2014-02-04 10:30:00,13.92,13.96,13.92,13.96,4000.0,12.2034,12.2384,12.2034,12.2384,4000.0
2014-02-04 10:35:00,13.96,13.96,13.93,13.94,19200.0,12.2384,12.2384,12.2121,12.2209,19200.0
2014-02-04 10:40:00,13.94,13.96,13.94,13.94,15600.0,12.2209,12.2384,12.2209,12.2209,15600.0
2014-02-04 10:45:00,13.95,13.95,13.92,13.93,7200.0,12.2297,12.2297,12.2034,12.2121,7200.0
2014-02-04 10:50:00,13.94,13.94,13.93,13.93,15600.0,12.2209,12.2209,12.2121,12.2121,15600.0
2014-02-04 10:55:00,13.94,13.95,13.94,13.94,13600.0,12.2209,12.2297,12.2209,12.2209,13600.0
2014-02-04 11:00:00,13.93,13.99,13.93,13.96,13200.0,12.2121,12.2647,12.2121,12.2384,13200.0
2014-02-04 11:05:00,13.96,13.98,13.96,13.97,5600.0,12.2384,12.256,12.2384,12.2472,5600.0
2014-02-04 11:10:00,13.98,13.98,13.96,13.98,9200.0,12.256,12.256,12.2384,12.256,9200.0
2014-02-04 11:15:00,13.98,13.98,13.97,13.97,20400.0,12.256,12.256,12.2472,12.2472,20400.0
2014-02-04 11:20:00,13.97,13.99,13.97,13.99,7600.0,12.2472,12.2647,12.2472,12.2647,7600.0
2014-02-04 11:25:00,13.99,14.0,13.99,13.99,14800.0,12.2647,12.2735,12.2647,12.2647,14800.0
2014-02-04 11:30:00,13.99,14.01,13.99,14.01,8400.0,12.2647,12.2823,12.2647,12.2823,8400.0
2014-02-04 11:35:00,14.0,14.02,14.0,14.02,4400.0,12.2735,12.291,12.2735,12.291,4400.0
2014-02-04 11:40:00,14.02,14.03,14.01,14.03,5200.0,12.291,12.2998,12.2823,12.2998,5200.0
2014-02-04 11:45:00,14.04,14.04,14.03,14.04,3600.0,12.3086,12.3086,12.2998,12.3086,3600.0
2014-02-04 11:50:00,14.03,14.04,14.03,14.03,12800.0,12.2998,12.3086,12.2998,12.2998,12800.0
2014-02-04 11:55:00,14.03,14.05,14.02,14.05,15200.0,12.2998,12.3173,12.291,12.3173,15200.0
2014-02-04 12:00:00,14.05,14.06,14.04,14.05,8800.0,12.3173,12.3261,12.3086,12.3173,8800.0
2014-02-04 12:05:00,14.05,14.05,14.04,14.04,11600.0,12.3173,12.3173,12.3086,12.3086,11600.0
2014-02-04 12:10:00,14.04,14.06,14.04,14.06,7200.0,12.3086,12.3261,12.3086,12.3261,7200.0
2014-02-04 12:15:00,14.06,14.06,14.05,14.06,18000.0,12.3261,12.3261,12.3173,12.3261,18000.0
2014-02-04 12:20:00,14.06,14.08,14.06,14.07,25600.0,12.3261,12.3436,12.3261,12.3349,25600.0
2014-02-04 12:25:00,14.07,14.08,14.07,14.08,10800.0,12.3349,12.3436,12.3349,12.3436,10800.0
2014-02-04 12:30:00,14.07,14.08,14.06,14.08,12800.0,12.3349,12.3436,12.3261,12.3436,12800.0
2014-02-04 12:35:00,14.08,14.08,14.07,14.07,5600.0,12.3436,12.3436,12.3349,12.3349,5600.0
2014-02-04 12:40:00,14.07,14.08,14.07,14.08,8800.0,12.3349,12.3436,12.3349,12.3436,8800.0
2014-02-04 12:45:00,14.08,14.09,14.08,14.08,4400.0,12.3436,12.3524,12.3436,12.3436,4400.0
2014-02-04 12:50:00,14.08,14.08,14.06,14.07,24800.0,12.3436,12.3436,12.3261,12.3349,24800.0
2014-02-04 12:55:00,14.06,14.07,14.06,14.06,12800.0,12.3261,12.3349,12.3261,12.3261,12800.0
2014-02-04 13:00:00,14.06,14.07,14.06,14.06,12000.0,12.3261,12.3349,12.3261,12.3261,12000.0
2014-02-04 13:05:00,14.06,14.07,14.06,14.06,6800.0,12.3261,12.3349,12.3261,12.3261,6800.0
2014-02-04 13:10:00,14.06,14.06,14.03,14.03,13600.0,12.3261,12.3261,12.2998,12.2998,13600.0
2014-02-04 13:15:00,14.03,14.03,14.03,14.03,2000.0,12.2998,12.2998,12.2998,12.2998,2000.0
2014-02-04 13:20:00,14.03,14.03,14.02,14.03,6800.0,12.2998,12.2998,12.291,12.2998,6800.0
2014-02-04 13:25:00,14.03,14.03,14.02,14.03,13600.0,12.2998,12.2998,12.291,12.2998,13600.0
2014-02-04 13:30:00,14.03,14.04,14.03,14.04,6400.0,12.2998,12.3086,12.2998,12.3086,6400.0
2014-02-04 13:35:00,14.04,14.04,14.02,14.03,10000.0,12.3086,12.3086,12.291,12.2998,10000.0
2014-02-04 13:40:00,14.03,14.03,14.03,14.03,8800.0,12.2998,12.2998,12.2998,12.2998,8800.0
2014-02-04 13:45:00,14.03,14.04,14.02,14.02,20000.0,12.2998,12.3086,12.291,12.291,20000.0
2014-02-04 13:50:00,14.02,14.02,14.01,14.01,14400.0,12.291,12.291,12.2823,12.2823,14400.0
2014-02-04 13:55:00,14.01,14.02,14.0,14.01,6400.0,12.2823,12.291,12.2735,12.2823,6400.0
2014-02-04 14:00:00,14.01,14.01,13.99,14.01,11600.0,12.2823,12.2823,12.2647,12.2823,11600.0
2014-02-04 14:05:00,14.01,14.01,14.01,14.01,4400.0,12.2823,12.2823,12.2823,12.2823,4400.0
2014-02-04 14:10:00,14.0,14.01,14.0,14.01,20800.0,12.2735,12.2823,12.2735,12.2823,20800.0
2014-02-04 14:15:00,14.01,14.01,14.01,14.01,2800.0,12.2823,12.2823,12.2823,12.2823,2800.0
2014-02-04 14:20:00,14.01,14.03,14.0,14.02,23600.0,12.2823,12.2998,12.2735,12.291,23600.0
2014-02-04 14:25:00,14.02,14.02,14.01,14.01,13200.0,12.291,12.291,12.2823,12.2823,13200.0
2014-02-04 14:30:00,14.01,14.02,14.01,14.02,8800.0,12.2823,12.291,12.2823,12.291,8800.0
2014-02-04 14:35:00,14.02,14.02,14.01,14.02,9600.0,12.291,12.291,12.2823,12.291,9600.0
2014-02-04 14:40:00,14.02,14.03,14.02,14.02,23600.0,12.291,12.2998,12.291,12.291,23600.0
2014-02-04 14:45:00,14.02,14.03,14.01,14.01,24400.0,12.291,12.2998,12.2823,12.2823,24400.0
2014-02-04 14:50:00,14.01,14.03,14.01,14.02,13600.0,12.2823,12.2998,12.2823,12.291,13600.0
2014-02-04 14:55:00,14.02,14.03,14.01,14.03,9600.0,12.291,12.2998,12.2823,12.2998,9600.0
2014-02-04 15:00:00,14.03,14.03,14.03,14.03,10800.0,12.2998,12.2998,12.2998,12.2998,10800.0
2014-02-04 15:05:00,14.03,14.03,14.03,14.03,16400.0,12.2998,12.2998,12.2998,12.2998,16400.0
2014-02-04 15:10:00,14.03,14.04,14.03,14.03,25600.0,12.2998,12.3086,12.2998,12.2998,25600.0
2014-02-04 15:15:00,14.03,14.03,14.02,14.03,14800.0,12.2998,12.2998,12.291,12.2998,14800.0
2014-02-04 15:20:00,14.03,14.03,14.01,14.01,18000.0,12.2998,12.2998,12.2823,12.2823,18000.0
2014-02-04 15:25:00,14.01,14.01,13.97,13.97,26000.0,12.2823,12.2823,12.2472,12.2472,26000.0
2014-02-04 15:30:00,13.97,13.99,13.97,13.99,72000.0,12.2472,12.2647,12.2472,12.2647,72000.0
2014-02-04 15:35:00,13.99,14.01,13.98,14.0,22800.0,12.2647,12.2823,12.256,12.2735,22800.0
2014-02-04 15:40:00,14.0,14.02,13.99,14.0,34000.0,12.2735,12.291,12.2647,12.2735,34000.0
2014-02-04 15:45:00,14.01,14.03,14.0,14.0,34000.0,12.2823,12.2998,12.2735,12.2735,34000.0
2014-02-04 15:50:00,13.99,14.01,13.98,14.0,66800.0,12.2647,12.2823,12.256,12.2735,66800.0
2014-02-04 15:55:00,14.0,14.01,13.98,13.98,143200.0,12.2735,12.2823,12.256,12.256,143200.0
2014-02-05 09:30:00,13.9,13.94,13.88,13.93,33600.0,12.1858,12.2209,12.1683,12.2121,33600.0
2014-02-05 09:35:00,13.93,13.98,13.93,13.97,12000.0,12.2121,12.256,12.2121,12.2472,12000.0
2014-02-05 09:40:00,13.97,13.97,13.93,13.95,10400.0,12.2472,12.2472,12.2121,12.2297,10400.0
2014-02-05 09:45:00,13.94,13.94,13.92,13.94,8400.0,12.2209,12.2209,12.2034,12.2209,8400.0
2014-02-05 09:50:00,13.93,13.94,13.92,13.92,7600.0,12.2121,12.2209,12.2034,12.2034,7600.0
2014-02-05 09:55:00,13.93,13.93,13.9,13.92,13600.0,12.2121,12.2121,12.1858,12.2034,13600.0
2014-02-05 10:00:00,13.92,14.0,13.92,13.99,20000.0,12.2034,12.2735,12.2034,12.2647,20000.0
2014-02-05 10:05:00,13.99,13.99,13.96,13.96,5200.0,12.2647,12.2647,12.2384,12.2384,5200.0
2014-02-05 10:10:00,13.94,13.94,13.9,13.91,18400.0,12.2209,12.2209,12.1858,12.1946,18400.0
2014-02-05 10:15:00,13.92,13.94,13.91,13.93,19200.0,12.2034,12.2209,12.1946,12.2121,19200.0
2014-02-05 10:20:00,13.92,13.92,13.86,13.87,8400.0,12.2034,12.2034,12.1508,12.1595,8400.0
2014-02-05 10:25:00,13.87,13.92,13.87,13.92,18400.0,12.1595,12.2034,12.1595,12.2034,18400.0
2014-02-05 10:30:00,13.91,13.94,13.9,13.94,6800.0,12.1946,12.2209,12.1858,12.2209,6800.0
2014-02-05 10:35:00,13.94,13.94,13.93,13.93,9200.0,12.2209,12.2209,12.2121,12.2121,9200.0
2014-02-05 10:40:00,13.93,13.96,13.93,13.94,18400.0,12.2121,12.2384,12.2121,12.2209,18400.0
2014-02-05 10:45:00,13.95,13.95,13.92,13.92,7600.0,12.2297,12.2297,12.2034,12.2034,7600.0
2014-02-05 10:50:00,13.93,13.95,13.92,13.93,19600.0,12.2121,12.2297,12.2034,12.2121,19600.0
2014-02-05 10:55:00,13.93,13.97,13.93,13.96,26000.0,12.2121,12.2472,12.2121,12.2384,26000.0
2014-02-05 11:00:00,13.95,13.95,13.94,13.94,6400.0,12.2297,12.2297,12.2209,12.2209,6400.0
2014-02-05 11:05:00,13.94,13.94,13.92,13.92,9200.0,12.2209,12.2209,12.2034,12.2034,9200.0
2014-02-05 11:10:00,13.93,13.95,13.93,13.95,12000.0,12.2121,12.2297,12.2121,12.2297,12000.0
2014-02-05 11:15:00,13.97,13.99,13.96,13.97,22000.0,12.2472,12.2647,12.2384,12.2472,22000.0
2014-02-05 11:20:00,13.97,13.98,13.97,13.97,8800.0,12.2472,12.256,12.2472,12.2472,8800.0
2014-02-05 11:25:00,13.96,14.01,13.96,14.0,17600.0,12.2384,12.2823,12.2384,12.2735,17600.0
2014-02-05 11:30:00,14.01,14.01,13.99,14.01,9600.0,12.2823,12.2823,12.2647,12.2823,9600.0
2014-02-05 11:35:00,14.0,14.02,14.0,14.01,9600.0,12.2735,12.291,12.2735,12.2823,9600.0
2014-02-05 11:40:00,14.01,14.01,14.0,14.01,6000.0,12.2823,12.2823,12.2735,12.2823,6000.0
2014-02-05 11:45:00,14.01,14.03,14.01,14.03,8800.0,12.2823,12.2998,12.2823,12.2998,8800.0
2014-02-05 11:50:00,14.03,14.05,14.03,14.04,4800.0,12.2998,12.3173,12.2998,12.3086,4800.0
2014-02-05 11:55:00,14.04,14.05,14.03,14.05,10400.0,12.3086,12.3173,12.2998,12.3173,10400.0
2014-02-05 12:00:00,14.04,14.05,14.04,14.04,12000.0,12.3086,12.3173,12.3086,12.3086,12000.0
2014-02-05 12:05:00,14.04,14.05,14.04,14.04,10000.0,12.3086,12.3173,12.3086,12.3086,10000.0
2014-02-05 12:10:00,14.05,14.05,14.03,14.04,7600.0,12.3173,12.3173,12.2998,12.3086,7600.0
2014-02-05 12:15:00,14.04,14.04,14.03,14.04,5200.0,12.3086,12.3086,12.2998,12.3086,5200.0
2014-02-05 12:20:00,14.05,14.08,14.05,14.06,17200.0,12.3173,12.3436,12.3173,12.3261,17200.0
2014-02-05 12:25:00,14.07,14.07,14.06,14.06,7200.0,12.3349,12.3349,12.3261,12.3261,7200.0
2014-02-05 12:30:00,14.05,14.06,14.05,14.06,4400.0,12.3173,12.3261,12.3173,12.3261,4400.0
2014-02-05 12:35:00,14.06,14.07,14.05,14.06,23600.0,12.3261,12.3349,12.3173,12.3261,23600.0
2014-02-05 12:40:00,14.06,14.06,14.05,14.06,10000.0,12.3261,12.3261,12.3173,12.3261,10000.0
2014-02-05 12:45:00,14.06,14.06,14.06,14.06,5600.0,12.3261,12.3261,12.3261,12.3261,5600.0
2014-02-05 12:50:00,14.06,14.08,14.06,14.07,10000.0,12.3261,12.3436,12.3261,12.3349,10000.0
2014-02-05 12:55:00,14.07,14.08,14.07,14.07,7200.0,12.3349,12.3436,12.3349,12.3349,7200.0
2014-02-05 13:00:00,14.08,14.1,14.08,14.1,13600.0,12.3436,12.3612,12.3436,12.3612,13600.0
2014-02-05 13:05:00,14.11,14.12,14.1,14.12,11200.0,12.3699,12.3787,12.3612,12.3787,11200.0
2014-02-05 13:10:00,14.12,14.12,14.11,14.11,11200.0,12.3787,12.3787,12.3699,12.3699,11200.0
2014-02-05 13:15:00,14.11,14.12,14.11,14.12,10800.0,12.3699,12.3787,12.3699,12.3787,10800.0
2014-02-05 13:20:00,14.12,14.12,14.1,14.1,8800.0,12.3787,12.3787,12.3612,12.3612,8800.0
2014-02-05 13:25:00,14.1,14.1,14.08,14.08,11200.0,12.3612,12.3612,12.3436,12.3436,11200.0
2014-02-05 13:30:00,14.09,14.09,14.08,14.08,8800.0,12.3524,12.3524,12.3436,12.3436,8800.0
2014-02-05 13:35:00,14.08,14.09,14.07,14.08,10800.0,12.3436,12.3524,12.3349,12.3436,10800.0
2014-02-05 13:40:00,14.09,14.1,14.08,14.08,9200.0,12.3524,12.3612,12.3436,12.3436,9200.0
2014-02-05 13:45:00,14.08,14.09,14.07,14.09,6000.0,12.3436,12.3524,12.3349,12.3524,6000.0
2014-02-05 13:50:00,14.1,14.1,14.09,14.09,5600.0,12.3612,12.3612,12.3524,12.3524,5600.0
2014-02-05 13:55:00,14.09,14.11,14.09,14.1,4800.0,12.3524,12.3699,12.3524,12.3612,4800.0
2014-02-05 14:00:00,14.1,14.11,14.09,14.1,15200.0,12.3612,12.3699,12.3524,12.3612,15200.0
2014-02-05 14:05:00,14.09,14.09,14.07,14.07,10400.0,12.3524,12.3524,12.3349,12.3349,10400.0
2014-02-05 14:10:00,14.07,14.07,14.06,14.07,12000.0,12.3349,12.3349,12.3261,12.3349,12000.0
2014-02-05 14:15:00,14.08,14.08,14.06,14.07,8400.0,12.3436,12.3436,12.3261,12.3349,8400.0
2014-02-05 14:20:00,14.07,14.08,14.07,14.08,13200.0,12.3349,12.3436,12.3349,12.3436,13200.0
2014-02-05 14:25:00,14.08,14.08,14.07,14.08,11600.0,12.3436,12.3436,12.3349,12.3436,11600.0
2014-02-05 14:30:00,14.08,14.1,14.08,14.1,24800.0,12.3436,12.3612,12.3436,12.3612,24800.0
2014-02-05 14:35:00,14.1,14.1,14.08,14.08,14000.0,12.3612,12.3612,12.3436,12.3436,14000.0
2014-02-05 14:40:00,14.08,14.09,14.08,14.08,12800.0,12.3436,12.3524,12.3436,12.3436,12800.0
2014-02-05 14:45:00,14.08,14.09,14.08,14.08,6800.0,12.3436,12.3524,12.3436,12.3436,6800.0
2014-02-05 14:50:00,14.09,14.09,14.08,14.08,16400.0,12.3524,12.3524,12.3436,12.3436,16400.0
2014-02-05 14:55:00,14.08,14.08,14.06,14.07,17600.0,12.3436,12.3436,12.3261,12.3349,17600.0
2014-02-05 15:00:00,14.07,14.08,14.07,14.07,8000.0,12.3349,12.3436,12.3349,12.3349,8000.0
2014-02-05 15:05:00,14.07,14.09,14.07,14.08,15200.0,12.3349,12.3524,12.3349,12.3436,15200.0
2014-02-05 15:10:00,14.09,14.1,14.08,14.1,21200.0,12.3524,12.3612,12.3436,12.3612,21200.0
2014-02-05 15:15:00,14.09,14.1,14.09,14.1,17600.0,12.3524,12.3612,12.3524,12.3612,17600.0
2014-02-05 15:20:00,14.1,14.1,14.09,14.09,14000.0,12.3612,12.3612,12.3524,12.3524,14000.0
2014-02-05 15:25:00,14.09,14.12,14.09,14.12,25600.0,12.3524,12.3787,12.3524,12.3787,25600.0
2014-02-05 15:30:00,14.11,14.12,14.1,14.12,23600.0,12.3699,12.3787,12.3612,12.3787,23600.0
2014-02-05 15:35:00,14.12,14.12,14.1,14.1,37600.0,12.3787,12.3787,12.3612,12.3612,37600.0
2014-02-05 15:40:00,14.1,14.11,14.09,14.1,26400.0,12.3612,12.3699,12.3524,12.3612,26400.0
2014-02-05 15:45:00,14.1,14.13,14.1,14.12,56000.0,12.3612,12.3875,12.3612,12.3787,56000.0
2014-02-05 15:50:00,14.12,14.12,14.1,14.1,62800.0,12.3787,12.3787,12.3612,12.3612,62800.0
2014-02-05 15:55:00,14.1,14.11,14.1,14.1,101200.0,12.3612,12.3699,12.3612,12.3612,101200.0
2014-02-06 09:30:00,14.09,14.14,13.99,14.11,40400.0,12.3524,12.3962,12.2647,12.3699,40400.0
2014-02-06 09:35:00,14.11,14.15,14.1,14.15,33600.0,12.3699,12.405,12.3612,12.405,33600.0
2014-02-06 09:40:00,14.15,14.17,14.1,14.1,19200.0,12.405,12.4225,12.3612,12.3612,19200.0
2014-02-06 09:45:00,14.1,14.12,14.09,14.12,18800.0,12.3612,12.3787,12.3524,12.3787,18800.0
2014-02-06 09:50:00,14.12,14.15,14.12,14.15,6000.0,12.3787,12.405,12.3787,12.405,6000.0
2014-02-06 09:55:00,14.15,14.18,14.15,14.17,13200.0,12.405,12.4313,12.405,12.4225,13200.0
2014-02-06 10:00:00,14.17,14.17,14.16,14.17,4400.0,12.4225,12.4225,12.4138,12.4225,4400.0
2014-02-06 10:05:00,14.17,14.21,14.17,14.19,19600.0,12.4225,12.4576,12.4225,12.4401,19600.0
2014-02-06 10:10:00,14.2,14.2,14.17,14.19,18000.0,12.4488,12.4488,12.4225,12.4401,18000.0
2014-02-06 10:15:00,14.18,14.19,14.18,14.19,14800.0,12.4313,12.4401,12.4313,12.4401,14800.0
2014-02-06 10:20:00,14.19,14.19,14.17,14.19,16800.0,12.4401,12.4401,12.4225,12.4401,16800.0
2014-02-06 10:25:00,14.19,14.19,14.17,14.17,3600.0,12.4401,12.4401,12.4225,12.4225,3600.0
2014-02-06 10:30:00,14.18,14.19,14.17,14.18,6400.0,12.4313,12.4401,12.4225,12.4313,6400.0
2014-02-06 10:35:00,14.19,14.19,14.18,14.18,4000.0,12.4401,12.4401,12.4313,12.4313,4000.0
2014-02-06 10:40:00,14.18,14.2,14.18,14.19,7200.0,12.4313,12.4488,12.4313,12.4401,7200.0
2014-02-06 10:45:00,14.2,14.2,14.2,14.2,3600.0,12.4488,12.4488,12.4488,12.4488,3600.0
2014-02-06 10:50:00,14.2,14.2,14.18,14.18,14400.0,12.4488,12.4488,12.4313,12.4313,14400.0
2014-02-06 10:55:00,14.18,14.19,14.17,14.18,13600.0,12.4313,12.4401,12.4225,12.4313,13600.0
2014-02-06 11:00:00,14.18,14.19,14.18,14.19,2000.0,12.4313,12.4401,12.4313,12.4401,2000.0
2014-02-06 11:05:00,14.17,14.18,14.17,14.18,800.0,12.4225,12.4313,12.4225,12.4313,800.0
2014-02-06 11:10:00,14.18,14.18,14.15,14.16,12400.0,12.4313,12.4313,12.405,12.4138,12400.0
2014-02-06 11:15:00,14.15,14.16,14.14,14.16,12400.0,12.405,12.4138,12.3962,12.4138,12400.0
2014-02-06 11:20:00,14.16,14.16,14.14,14.14,7200.0,12.4138,12.4138,12.3962,12.3962,7200.0
2014-02-06 11:25:00,14.14,14.14,14.12,14.12,11200.0,12.3962,12.3962,12.3787,12.3787,11200.0
2014-02-06 11:30:00,14.12,14.13,14.11,14.11,20000.0,12.3787,12.3875,12.3699,12.3699,20000.0
2014-02-06 11:35:00,14.12,14.12,14.11,14.11,18400.0,12.3787,12.3787,12.3699,12.3699,18400.0
2014-02-06 11:40:00,14.1,14.11,14.1,14.1,10000.0,12.3612,12.3699,12.3612,12.3612,10000.0
2014-02-06 11:45:00,14.1,14.1,14.09,14.09,24400.0,12.3612,12.3612,12.3524,12.3524,24400.0
2014-02-06 11:50:00,14.09,14.1,14.09,14.1,15200.0,12.3524,12.3612,12.3524,12.3612,15200.0
2014-02-06 11:55:00,14.1,14.1,14.09,14.09,4800.0,12.3612,12.3612,12.3524,12.3524,4800.0
2014-02-06 12:00:00,14.1,14.14,14.1,14.14,14800.0,12.3612,12.3962,12.3612,12.3962,14800.0
2014-02-06 12:05:00,14.14,14.14,14.14,14.14,4400.0,12.3962,12.3962,12.3962,12.3962,4400.0
2014-02-06 12:10:00,14.14,14.14,14.13,14.13,14800.0,12.3962,12.3962,12.3875,12.3875,14800.0
2014-02-06 12:15:00,14.13,14.13,14.13,14.13,800.0,12.3875,12.3875,12.3875,12.3875,800.0
2014-02-06 12:20:00,14.13,14.13,14.12,14.12,14800.0,12.3875,12.3875,12.3787,12.3787,14800.0
2014-02-06 12:25:00,14.13,14.13,14.11,14.11,2000.0,12.3875,12.3875,12.3699,12.3699,2000.0
2014-02-06 12:30:00,14.11,14.12,14.11,14.12,4400.0,12.3699,12.3787,12.3699,12.3787,4400.0
2014-02-06 12:35:00,14.11,14.11,14.1,14.11,8000.0,12.3699,12.3699,12.3612,12.3699,8000.0
2014-02-06 12:40:00,14.11,14.11,14.1,14.11,3200.0,12.3699,12.3699,12.3612,12.3699,3200.0
2014-02-06 12:45:00,14.11,14.11,14.08,14.08,6800.0,12.3699,12.3699,12.3436,12.3436,6800.0
2014-02-06 12:50:00,14.09,14.09,14.08,14.08,4800.0,12.3524,12.3524,12.3436,12.3436,4800.0
2014-02-06 12:55:00,14.08,14.09,14.08,14.08,5600.0,12.3436,12.3524,12.3436,12.3436,5600.0
2014-02-06 13:00:00,14.09,14.09,14.08,14.09,6400.0,12.3524,12.3524,12.3436,12.3524,6400.0
2014-02-06 13:05:00,14.09,14.11,14.09,14.11,8000.0,12.3524,12.3699,12.3524,12.3699,8000.0
2014-02-06 13:10:00,14.11,14.11,14.1,14.1,7200.0,12.3699,12.3699,12.3612,12.3612,7200.0
2014-02-06 13:15:00,14.1,14.1,14.08,14.08,6400.0,12.3612,12.3612,12.3436,12.3436,6400.0
2014-02-06 13:20:00,14.09,14.09,14.08,14.08,4400.0,12.3524,12.3524,12.3436,12.3436,4400.0
2014-02-06 13:25:00,14.07,14.09,14.07,14.08,6800.0,12.3349,12.3524,12.3349,12.3436,6800.0
2014-02-06 13:30:00,14.08,14.09,14.08,14.08,10800.0,12.3436,12.3524,12.3436,12.3436,10800.0
2014-02-06 13:35:00,14.08,14.08,14.08,14.08,5200.0,12.3436,12.3436,12.3436,12.3436,5200.0
2014-02-06 13:40:00,14.08,14.08,14.08,14.08,4800.0,12.3436,12.3436,12.3436,12.3436,4800.0
2014-02-06 13:45:00,14.08,14.09,14.08,14.08,6000.0,12.3436,12.3524,12.3436,12.3436,6000.0
2014-02-06 13:50:00,14.08,14.08,14.08,14.08,4800.0,12.3436,12.3436,12.3436,12.3436,4800.0
2014-02-06 13:55:00,14.08,14.08,14.08,14.08,2800.0,12.3436,12.3436,12.3436,12.3436,2800.0
2014-02-06 14:00:00,14.08,14.08,14.08,14.08,4400.0,12.3436,12.3436,12.3436,12.3436,4400.0
2014-02-06 14:05:00,14.09,14.09,14.08,14.08,5200.0,12.3524,12.3524,12.3436,12.3436,5200.0
2014-02-06 14:10:00,14.08,14.09,14.08,14.09,8800.0,12.3436,12.3524,12.3436,12.3524,8800.0
2014-02-06 14:15:00,14.09,14.11,14.09,14.1,13200.0,12.3524,12.3699,12.3524,12.3612,13200.0
2014-02-06 14:20:00,14.1,14.12,14.1,14.12,17600.0,12.3612,12.3787,12.3612,12.3787,17600.0
2014-02-06 14:25:00,14.12,14.12,14.12,14.12,5200.0,12.3787,12.3787,12.3787,12.3787,5200.0
2014-02-06 14:30:00,14.11,14.12,14.11,14.12,14400.0,12.3699,12.3787,12.3699,12.3787,14400.0
2014-02-06 14:35:00,14.12,14.12,14.11,14.12,10800.0,12.3787,12.3787,12.3699,12.3787,10800.0
2014-02-06 14:40:00,14.11,14.12,14.11,14.12,2800.0,12.3699,12.3787,12.3699,12.3787,2800.0
2014-02-06 14:45:00,14.12,14.12,14.11,14.11,23200.0,12.3787,12.3787,12.3699,12.3699,23200.0
2014-02-06 14:50:00,14.12,14.12,14.12,14.12,12400.0,12.3787,12.3787,12.3787,12.3787,12400.0
2014-02-06 14:55:00,14.12,14.12,14.11,14.12,14800.0,12.3787,12.3787,12.3699,12.3787,14800.0
2014-02-06 15:00:00,14.12,14.13,14.12,14.13,19200.0,12.3787,12.3875,12.3787,12.3875,19200.0
2014-02-06 15:05:00,14.13,14.13,14.12,14.13,13600.0,12.3875,12.3875,12.3787,12.3875,13600.0
2014-02-06 15:10:00,14.13,14.13,14.12,14.12,14000.0,12.3875,12.3875,12.3787,12.3787,14000.0
2014-02-06 15:15:00,14.12,14.12,14.11,14.12,22800.0,12.3787,12.3787,12.3699,12.3787,22800.0
2014-02-06 15:20:00,14.12,14.12,14.1,14.11,30000.0,12.3787,12.3787,12.3612,12.3699,30000.0
2014-02-06 15:25:00,14.11,14.12,14.1,14.12,10400.0,12.3699,12.3787,12.3612,12.3787,10400.0
2014-02-06 15:30:00,14.12,14.12,14.11,14.11,26800.0,12.3787,12.3787,12.3699,12.3699,26800.0
2014-02-06 15:35:00,14.11,14.12,14.11,14.12,25600.0,12.3699,12.3787,12.3699,12.3787,25600.0
2014-02-06 15:40:00,14.12,14.12,14.12,14.12,36800.0,12.3787,12.3787,12.3787,12.3787,36800.0
2014-02-06 15:45:00,14.12,14.13,14.11,14.11,26800.0,12.3787,12.3875,12.3699,12.3699,26800.0
2014-02-06 15:50:00,14.11,14.12,14.1,14.11,44000.0,12.3699,12.3787,12.3612,12.3699,44000.0
2014-02-06 15:55:00,14.11,14.12,14.11,14.12,80400.0,12.3699,12.3787,12.3699,12.3787,80400.0
2014-02-07 09:30:00,14.2,14.22,14.08,14.2,16400.0,12.4488,12.4664,12.3436,12.4488,16400.0
2014-02-07 09:35:00,14.2,14.27,14.2,14.26,13600.0,12.4488,12.5102,12.4488,12.5014,13600.0
2014-02-07 09:40:00,14.26,14.28,14.25,14.28,27200.0,12.5014,12.519,12.4927,12.519,27200.0
2014-02-07 09:45:00,14.26,14.33,14.25,14.32,106400.0,12.5014,12.5628,12.4927,12.554,106400.0
2014-02-07 09:50:00,14.28,14.28,14.22,14.24,10800.0,12.519,12.519,12.4664,12.4839,10800.0
2014-02-07 09:55:00,14.24,14.28,14.22,14.27,74400.0,12.4839,12.519,12.4664,12.5102,74400.0
2014-02-07 10:00:00,14.27,14.29,14.24,14.25,14000.0,12.5102,12.5277,12.4839,12.4927,14000.0
2014-02-07 10:05:00,14.24,14.26,14.24,14.26,8800.0,12.4839,12.5014,12.4839,12.5014,8800.0
2014-02-07 10:10:00,14.26,14.27,14.23,14.23,16400.0,12.5014,12.5102,12.4751,12.4751,16400.0
2014-02-07 10:15:00,14.23,14.24,14.22,14.24,10400.0,12.4751,12.4839,12.4664,12.4839,10400.0
2014-02-07 10:20:00,14.24,14.26,14.22,14.22,11600.0,12.4839,12.5014,12.4664,12.4664,11600.0
2014-02-07 10:25:00,14.22,14.23,14.21,14.22,14800.0,12.4664,12.4751,12.4576,12.4664,14800.0
2014-02-07 10:30:00,14.23,14.24,14.22,14.22,18400.0,12.4751,12.4839,12.4664,12.4664,18400.0
2014-02-07 10:35:00,14.22,14.25,14.22,14.24,9200.0,12.4664,12.4927,12.4664,12.4839,9200.0
2014-02-07 10:40:00,14.25,14.25,14.22,14.22,10000.0,12.4927,12.4927,12.4664,12.4664,10000.0
2014-02-07 10:45:00,14.2,14.23,14.2,14.23,9200.0,12.4488,12.4751,12.4488,12.4751,9200.0
2014-02-07 10:50:00,14.24,14.26,14.22,14.26,7200.0,12.4839,12.5014,12.4664,12.5014,7200.0
2014-02-07 10:55:00,14.26,14.28,14.24,14.24,15200.0,12.5014,12.519,12.4839,12.4839,15200.0
2014-02-07 11:00:00,14.25,14.26,14.23,14.26,13600.0,12.4927,12.5014,12.4751,12.5014,13600.0
2014-02-07 11:05:00,14.25,14.28,14.25,14.27,14800.0,12.4927,12.519,12.4927,12.5102,14800.0
2014-02-07 11:10:00,14.27,14.29,14.26,14.28,6800.0,12.5102,12.5277,12.5014,12.519,6800.0
2014-02-07 11:15:00,14.29,14.29,14.25,14.26,17600.0,12.5277,12.5277,12.4927,12.5014,17600.0
2014-02-07 11:20:00,14.26,14.28,14.26,14.27,7600.0,12.5014,12.519,12.5014,12.5102,7600.0
2014-02-07 11:25:00,14.26,14.29,14.26,14.27,8800.0,12.5014,12.5277,12.5014,12.5102,8800.0
2014-02-07 11:30:00,14.27,14.28,14.26,14.28,5600.0,12.5102,12.519,12.5014,12.519,5600.0
2014-02-07 11:35:00,14.27,14.28,14.26,14.26,7600.0,12.5102,12.519,12.5014,12.5014,7600.0
2014-02-07 11:40:00,14.27,14.28,14.26,14.27,6400.0,12.5102,12.519,12.5014,12.5102,6400.0
2014-02-07 11:45:00,14.26,14.27,14.25,14.27,8400.0,12.5014,12.5102,12.4927,12.5102,8400.0
2014-02-07 11:50:00,14.27,14.27,14.26,14.27,7600.0,12.5102,12.5102,12.5014,12.5102,7600.0
2014-02-07 11:55:00,14.26,14.28,14.26,14.27,4800.0,12.5014,12.519,12.5014,12.5102,4800.0
2014-02-07 12:00:00,14.27,14.27,14.26,14.27,13600.0,12.5102,12.5102,12.5014,12.5102,13600.0
2014-02-07 12:05:00,14.27,14.27,14.25,14.26,4000.0,12.5102,12.5102,12.4927,12.5014,4000.0
2014-02-07 12:10:00,14.25,14.26,14.25,14.26,4400.0,12.4927,12.5014,12.4927,12.5014,4400.0
2014-02-07 12:15:00,14.26,14.27,14.26,14.27,2800.0,12.5014,12.5102,12.5014,12.5102,2800.0
2014-02-07 12:20:00,14.26,14.27,14.26,14.26,13200.0,12.5014,12.5102,12.5014,12.5014,13200.0
2014-02-07 12:25:00,14.26,14.26,14.25,14.26,5200.0,12.5014,12.5014,12.4927,12.5014,5200.0
2014-02-07 12:30:00,14.26,14.27,14.24,14.25,4800.0,12.5014,12.5102,12.4839,12.4927,4800.0
2014-02-07 12:35:00,14.24,14.25,14.24,14.25,3200.0,12.4839,12.4927,12.4839,12.4927,3200.0
2014-02-07 12:40:00,14.24,14.24,14.24,14.24,4400.0,12.4839,12.4839,12.4839,12.4839,4400.0
2014-02-07 12:45:00,14.25,14.25,14.24,14.24,8400.0,12.4927,12.4927,12.4839,12.4839,8400.0
2014-02-07 12:50:00,14.24,14.27,14.24,14.26,18400.0,12.4839,12.5102,12.4839,12.5014,18400.0
2014-02-07 12:55:00,14.27,14.28,14.26,14.28,6400.0,12.5102,12.519,12.5014,12.519,6400.0
2014-02-07 13:00:00,14.28,14.29,14.27,14.27,18000.0,12.519,12.5277,12.5102,12.5102,18000.0
2014-02-07 13:05:00,14.29,14.29,14.28,14.29,4800.0,12.5277,12.5277,12.519,12.5277,4800.0
2014-02-07 13:10:00,14.29,14.31,14.29,14.3,13200.0,12.5277,12.5453,12.5277,12.5365,13200.0
2014-02-07 13:15:00,14.3,14.3,14.3,14.3,6800.0,12.5365,12.5365,12.5365,12.5365,6800.0
2014-02-07 13:20:00,14.3,14.3,14.29,14.29,13200.0,12.5365,12.5365,12.5277,12.5277,13200.0
2014-02-07 13:25:00,14.29,14.3,14.29,14.3,6400.0,12.5277,12.5365,12.5277,12.5365,6400.0
2014-02-07 13:30:00,14.3,14.31,14.3,14.31,21200.0,12.5365,12.5453,12.5365,12.5453,21200.0
2014-02-07 13:35:00,14.31,14.31,14.31,14.31,12000.0,12.5453,12.5453,12.5453,12.5453,12000.0
2014-02-07 13:40:00,14.31,14.32,14.31,14.32,20000.0,12.5453,12.554,12.5453,12.554,20000.0
2014-02-07 13:45:00,14.32,14.33,14.32,14.33,5600.0,12.554,12.5628,12.554,12.5628,5600.0
2014-02-07 13:50:00,14.33,14.35,14.33,14.34,26800.0,12.5628,12.5803,12.5628,12.5716,26800.0
2014-02-07 13:55:00,14.34,14.36,14.34,14.36,20000.0,12.5716,12.5891,12.5716,12.5891,20000.0
2014-02-07 14:00:00,14.36,14.37,14.36,14.37,18000.0,12.5891,12.5979,12.5891,12.5979,18000.0
2014-02-07 14:05:00,14.37,14.37,14.35,14.37,22400.0,12.5979,12.5979,12.5803,12.5979,22400.0
2014-02-07 14:10:00,14.37,14.37,14.36,14.36,16800.0,12.5979,12.5979,12.5891,12.5891,16800.0
2014-02-07 14:15:00,14.36,14.37,14.36,14.36,18000.0,12.5891,12.5979,12.5891,12.5891,18000.0
2014-02-07 14:20:00,14.36,14.38,14.36,14.38,27600.0,12.5891,12.6066,12.5891,12.6066,27600.0
2014-02-07 14:25:00,14.38,14.38,14.36,14.36,12400.0,12.6066,12.6066,12.5891,12.5891,12400.0
2014-02-07 14:30:00,14.36,14.37,14.35,14.35,16800.0,12.5891,12.5979,12.5803,12.5803,16800.0
2014-02-07 14:35:00,14.34,14.35,14.34,14.35,10000.0,12.5716,12.5803,12.5716,12.5803,10000.0
2014-02-07 14:40:00,14.35,14.35,14.35,14.35,16400.0,12.5803,12.5803,12.5803,12.5803,16400.0
2014-02-07 14:45:00,14.35,14.36,14.35,14.35,17200.0,12.5803,12.5891,12.5803,12.5803,17200.0
2014-02-07 14:50:00,14.35,14.35,14.34,14.35,18800.0,12.5803,12.5803,12.5716,12.5803,18800.0
2014-02-07 14:55:00,14.35,14.36,14.34,14.36,25200.0,12.5803,12.5891,12.5716,12.5891,25200.0
2014-02-07 15:00:00,14.36,14.4,14.36,14.39,60000.0,12.5891,12.6242,12.5891,12.6154,60000.0
2014-02-07 15:05:00,14.39,14.41,14.39,14.4,65200.0,12.6154,12.6329,12.6154,12.6242,65200.0
2014-02-07 15:10:00,14.4,14.41,14.4,14.41,60800.0,12.6242,12.6329,12.6242,12.6329,60800.0
2014-02-07 15:15:00,14.41,14.42,14.41,14.42,61600.0,12.6329,12.6417,12.6329,12.6417,61600.0
2014-02-07 15:20:00,14.42,14.43,14.41,14.43,66000.0,12.6417,12.6505,12.6329,12.6505,66000.0
2014-02-07 15:25:00,14.43,14.46,14.42,14.46,107600.0,12.6505,12.6768,12.6417,12.6768,107600.0
2014-02-07 15:30:00,14.46,14.48,14.46,14.48,119200.0,12.6768,12.6943,12.6768,12.6943,119200.0
2014-02-07 15:35:00,14.48,14.51,14.48,14.5,118400.0,12.6943,12.7206,12.6943,12.7118,118400.0
2014-02-07 15:40:00,14.5,14.55,14.5,14.55,175200.0,12.7118,12.7557,12.7118,12.7557,175200.0
2014-02-07 15:45:00,14.54,14.54,14.53,14.54,232400.0,12.7469,12.7469,12.7381,12.7469,232400.0
2014-02-07 15:50:00,14.54,14.54,14.52,14.54,190400.0,12.7469,12.7469,12.7294,12.7469,190400.0
2014-02-07 15:55:00,14.54,14.55,14.53,14.54,221600.0,12.7469,12.7557,12.7381,12.7469,221600.0
2014-02-10 09:30:00,14.51,14.56,14.39,14.41,52000.0,12.7206,12.7644,12.6154,12.6329,52000.0
2014-02-10 09:35:00,14.42,14.42,14.36,14.4,44800.0,12.6417,12.6417,12.5891,12.6242,44800.0
2014-02-10 09:40:00,14.4,14.4,14.36,14.39,41200.0,12.6242,12.6242,12.5891,12.6154,41200.0
2014-02-10 09:45:00,14.39,14.4,14.36,14.38,26800.0,12.6154,12.6242,12.5891,12.6066,26800.0
2014-02-10 09:50:00,14.38,14.38,14.37,14.38,21200.0,12.6066,12.6066,12.5979,12.6066,21200.0
2014-02-10 09:55:00,14.38,14.4,14.38,14.4,16800.0,12.6066,12.6242,12.6066,12.6242,16800.0
2014-02-10 10:00:00,14.41,14.41,14.38,14.39,21600.0,12.6329,12.6329,12.6066,12.6154,21600.0
2014-02-10 10:05:00,14.38,14.39,14.37,14.38,14800.0,12.6066,12.6154,12.5979,12.6066,14800.0
2014-02-10 10:10:00,14.38,14.39,14.37,14.37,26000.0,12.6066,12.6154,12.5979,12.5979,26000.0
2014-02-10 10:15:00,14.37,14.37,14.37,14.37,5600.0,12.5979,12.5979,12.5979,12.5979,5600.0
2014-02-10 10:20:00,14.37,14.37,14.34,14.35,29600.0,12.5979,12.5979,12.5716,12.5803,29600.0
2014-02-10 10:25:00,14.35,14.35,14.34,14.35,12000.0,12.5803,12.5803,12.5716,12.5803,12000.0
2014-02-10 10:30:00,14.35,14.35,14.31,14.31,26400.0,12.5803,12.5803,12.5453,12.5453,26400.0
2014-02-10 10:35:00,14.31,14.31,14.3,14.3,12000.0,12.5453,12.5453,12.5365,12.5365,12000.0
2014-02-10 10:40:00,14.3,14.32,14.3,14.31,18400.0,12.5365,12.554,12.5365,12.5453,18400.0
2014-02-10 10:45:00,14.3,14.31,14.29,14.3,16000.0,12.5365,12.5453,12.5277,12.5365,16000.0
2014-02-10 10:50:00,14.29,14.3,14.29,14.29,10000.0,12.5277,12.5365,12.5277,12.5277,10000.0
2014-02-10 10:55:00,14.29,14.3,14.29,14.3,9600.0,12.5277,12.5365,12.5277,12.5365,9600.0
2014-02-10 11:00:00,14.3,14.3,14.27,14.28,7600.0,12.5365,12.5365,12.5102,12.519,7600.0
2014-02-10 11:05:00,14.28,14.28,14.27,14.28,38400.0,12.519,12.519,12.5102,12.519,38400.0
2014-02-10 11:10:00,14.28,14.3,14.28,14.3,19200.0,12.519,12.5365,12.519,12.5365,19200.0
2014-02-10 11:15:00,14.31,14.31,14.3,14.3,9200.0,12.5453,12.5453,12.5365,12.5365,9200.0
2014-02-10 11:20:00,14.31,14.31,14.31,14.31,20000.0,12.5453,12.5453,12.5453,12.5453,20000.0
2014-02-10 11:25:00,14.31,14.35,14.31,14.35,35200.0,12.5453,12.5803,12.5453,12.5803,35200.0
2014-02-10 11:30:00,14.35,14.36,14.35,14.35,13600.0,12.5803,12.5891,12.5803,12.5803,13600.0
2014-02-10 11:35:00,14.36,14.37,14.36,14.37,27200.0,12.5891,12.5979,12.5891,12.5979,27200.0
2014-02-10 11:40:00,14.37,14.38,14.37,14.38,13200.0,12.5979,12.6066,12.5979,12.6066,13200.0
2014-02-10 11:45:00,14.38,14.38,14.37,14.37,26800.0,12.6066,12.6066,12.5979,12.5979,26800.0
2014-02-10 11:50:00,14.37,14.38,14.37,14.38,17600.0,12.5979,12.6066,12.5979,12.6066,17600.0
2014-02-10 11:55:00,14.37,14.38,14.37,14.37,15200.0,12.5979,12.6066,12.5979,12.5979,15200.0
2014-02-10 12:00:00,14.37,14.38,14.37,14.38,16400.0,12.5979,12.6066,12.5979,12.6066,16400.0
2014-02-10 12:05:00,14.38,14.38,14.34,14.34,12800.0,12.6066,12.6066,12.5716,12.5716,12800.0
2014-02-10 12:10:00,14.34,14.36,14.34,14.36,9600.0,12.5716,12.5891,12.5716,12.5891,9600.0
2014-02-10 12:15:00,14.36,14.36,14.35,14.35,10800.0,12.5891,12.5891,12.5803,12.5803,10800.0
2014-02-10 12:20:00,14.35,14.35,14.34,14.35,14000.0,12.5803,12.5803,12.5716,12.5803,14000.0
2014-02-10 12:25:00,14.35,14.35,14.33,14.33,10800.0,12.5803,12.5803,12.5628,12.5628,10800.0
2014-02-10 12:30:00,14.33,14.33,14.32,14.33,10000.0,12.5628,12.5628,12.554,12.5628,10000.0
2014-02-10 12:35:00,14.33,14.33,14.32,14.33,12000.0,12.5628,12.5628,12.554,12.5628,12000.0
2014-02-10 12:40:00,14.32,14.35,14.31,14.34,12800.0,12.554,12.5803,12.5453,12.5716,12800.0
2014-02-10 12:45:00,14.34,14.34,14.32,14.32,14000.0,12.5716,12.5716,12.554,12.554,14000.0
2014-02-10 12:50:00,14.32,14.33,14.32,14.33,10800.0,12.554,12.5628,12.554,12.5628,10800.0
2014-02-10 12:55:00,14.33,14.35,14.33,14.35,15200.0,12.5628,12.5803,12.5628,12.5803,15200.0
2014-02-10 13:00:00,14.35,14.36,14.34,14.36,10800.0,12.5803,12.5891,12.5716,12.5891,10800.0
2014-02-10 13:05:00,14.35,14.36,14.35,14.36,6400.0,12.5803,12.5891,12.5803,12.5891,6400.0
2014-02-10 13:10:00,14.36,14.36,14.34,14.34,22400.0,12.5891,12.5891,12.5716,12.5716,22400.0
2014-02-10 13:15:00,14.34,14.35,14.34,14.35,8800.0,12.5716,12.5803,12.5716,12.5803,8800.0
2014-02-10 13:20:00,14.34,14.37,14.34,14.37,22400.0,12.5716,12.5979,12.5716,12.5979,22400.0
2014-02-10 13:25:00,14.37,14.39,14.37,14.39,40400.0,12.5979,12.6154,12.5979,12.6154,40400.0
2014-02-10 13:30:00,14.39,14.39,14.39,14.39,22800.0,12.6154,12.6154,12.6154,12.6154,22800.0
2014-02-10 13:35:00,14.39,14.4,14.39,14.4,32800.0,12.6154,12.6242,12.6154,12.6242,32800.0
2014-02-10 13:40:00,14.4,14.41,14.4,14.41,22800.0,12.6242,12.6329,12.6242,12.6329,22800.0
2014-02-10 13:45:00,14.41,14.46,14.41,14.45,79600.0,12.6329,12.6768,12.6329,12.668,79600.0
2014-02-10 13:50:00,14.45,14.45,14.45,14.45,28000.0,12.668,12.668,12.668,12.668,28000.0
2014-02-10 13:55:00,14.44,14.44,14.42,14.43,21600.0,12.6592,12.6592,12.6417,12.6505,21600.0
2014-02-10 14:00:00,14.43,14.43,14.41,14.41,82400.0,12.6505,12.6505,12.6329,12.6329,82400.0
2014-02-10 14:05:00,14.42,14.43,14.42,14.42,9200.0,12.6417,12.6505,12.6417,12.6417,9200.0
2014-02-10 14:10:00,14.42,14.45,14.41,14.45,30800.0,12.6417,12.668,12.6329,12.668,30800.0
2014-02-10 14:15:00,14.44,14.48,14.44,14.48,48800.0,12.6592,12.6943,12.6592,12.6943,48800.0
2014-02-10 14:20:00,14.48,14.5,14.48,14.5,67600.0,12.6943,12.7118,12.6943,12.7118,67600.0
2014-02-10 14:25:00,14.49,14.49,14.48,14.48,14000.0,12.7031,12.7031,12.6943,12.6943,14000.0
2014-02-10 14:30:00,14.47,14.48,14.47,14.47,50000.0,12.6855,12.6943,12.6855,12.6855,50000.0
2014-02-10 14:35:00,14.48,14.53,14.47,14.51,195600.0,12.6943,12.7381,12.6855,12.7206,195600.0
2014-02-10 14:40:00,14.51,14.51,14.47,14.47,456400.0,12.7206,12.7206,12.6855,12.6855,456400.0
2014-02-10 14:45:00,14.47,14.47,14.44,14.44,41600.0,12.6855,12.6855,12.6592,12.6592,41600.0
2014-02-10 14:50:00,14.44,14.44,14.43,14.43,29200.0,12.6592,12.6592,12.6505,12.6505,29200.0
2014-02-10 14:55:00,14.43,14.43,14.42,14.43,36400.0,12.6505,12.6505,12.6417,12.6505,36400.0
2014-02-10 15:00:00,14.44,14.44,14.42,14.42,24800.0,12.6592,12.6592,12.6417,12.6417,24800.0
2014-02-10 15:05:00,14.42,14.44,14.42,14.43,31200.0,12.6417,12.6592,12.6417,12.6505,31200.0
2014-02-10 15:10:00,14.43,14.43,14.4,14.4,19200.0,12.6505,12.6505,12.6242,12.6242,19200.0
2014-02-10 15:15:00,14.41,14.41,14.39,14.4,32800.0,12.6329,12.6329,12.6154,12.6242,32800.0
2014-02-10 15:20:00,14.4,14.4,14.38,14.38,17600.0,12.6242,12.6242,12.6066,12.6066,17600.0
2014-02-10 15:25:00,14.38,14.38,14.38,14.38,25200.0,12.6066,12.6066,12.6066,12.6066,25200.0
2014-02-10 15:30:00,14.38,14.41,14.37,14.4,48400.0,12.6066,12.6329,12.5979,12.6242,48400.0
2014-02-10 15:35:00,14.41,14.42,14.41,14.41,47200.0,12.6329,12.6417,12.6329,12.6329,47200.0
2014-02-10 15:40:00,14.41,14.42,14.41,14.41,43600.0,12.6329,12.6417,12.6329,12.6329,43600.0
2014-02-10 15:45:00,14.4,14.4,14.38,14.39,66000.0,12.6242,12.6242,12.6066,12.6154,66000.0
2014-02-10 15:50:00,14.39,14.4,14.38,14.4,92400.0,12.6154,12.6242,12.6066,12.6242,92400.0
2014-02-10 15:55:00,14.4,14.42,14.4,14.42,140400.0,12.6242,12.6417,12.6242,12.6417,140400.0
2014-02-11 09:30:00,14.4,14.47,14.3,14.42,33200.0,12.6242,12.6855,12.5365,12.6417,33200.0
2014-02-11 09:35:00,14.43,14.49,14.43,14.47,16800.0,12.6505,12.7031,12.6505,12.6855,16800.0
2014-02-11 09:40:00,14.47,14.47,14.41,14.47,210800.0,12.6855,12.6855,12.6329,12.6855,210800.0
2014-02-11 09:45:00,14.47,14.49,14.47,14.49,12400.0,12.6855,12.7031,12.6855,12.7031,12400.0
2014-02-11 09:50:00,14.49,14.49,14.44,14.46,23200.0,12.7031,12.7031,12.6592,12.6768,23200.0
2014-02-11 09:55:00,14.47,14.48,14.45,14.46,10400.0,12.6855,12.6943,12.668,12.6768,10400.0
2014-02-11 10:00:00,14.46,14.49,14.46,14.46,25200.0,12.6768,12.7031,12.6768,12.6768,25200.0
2014-02-11 10:05:00,14.46,14.49,14.46,14.48,22000.0,12.6768,12.7031,12.6768,12.6943,22000.0
2014-02-11 10:10:00,14.48,14.48,14.46,14.47,21600.0,12.6943,12.6943,12.6768,12.6855,21600.0
2014-02-11 10:15:00,14.47,14.49,14.47,14.48,29200.0,12.6855,12.7031,12.6855,12.6943,29200.0
2014-02-11 10:20:00,14.49,14.49,14.47,14.48,23600.0,12.7031,12.7031,12.6855,12.6943,23600.0
2014-02-11 10:25:00,14.49,14.49,14.47,14.47,36800.0,12.7031,12.7031,12.6855,12.6855,36800.0
2014-02-11 10:30:00,14.48,14.48,14.47,14.47,34400.0,12.6943,12.6943,12.6855,12.6855,34400.0
2014-02-11 10:35:00,14.48,14.48,14.47,14.48,19600.0,12.6943,12.6943,12.6855,12.6943,19600.0
2014-02-11 10:40:00,14.47,14.48,14.47,14.48,11600.0,12.6855,12.6943,12.6855,12.6943,11600.0
2014-02-11 10:45:00,14.49,14.49,14.47,14.47,18800.0,12.7031,12.7031,12.6855,12.6855,18800.0
2014-02-11 10:50:00,14.47,14.5,14.47,14.49,91200.0,12.6855,12.7118,12.6855,12.7031,91200.0
2014-02-11 10:55:00,14.49,14.51,14.48,14.51,16000.0,12.7031,12.7206,12.6943,12.7206,16000.0
2014-02-11 11:00:00,14.52,14.53,14.51,14.52,10000.0,12.7294,12.7381,12.7206,12.7294,10000.0
2014-02-11 11:05:00,14.52,14.53,14.51,14.53,179200.0,12.7294,12.7381,12.7206,12.7381,179200.0
2014-02-11 11:10:00,14.52,14.53,14.51,14.51,8800.0,12.7294,12.7381,12.7206,12.7206,8800.0
2014-02-11 11:15:00,14.51,14.53,14.51,14.53,24800.0,12.7206,12.7381,12.7206,12.7381,24800.0
2014-02-11 11:20:00,14.52,14.53,14.52,14.52,16800.0,12.7294,12.7381,12.7294,12.7294,16800.0
2014-02-11 11:25:00,14.52,14.53,14.52,14.53,30400.0,12.7294,12.7381,12.7294,12.7381,30400.0
2014-02-11 11:30:00,14.53,14.53,14.52,14.53,12400.0,12.7381,12.7381,12.7294,12.7381,12400.0
2014-02-11 11:35:00,14.52,14.55,14.52,14.55,7600.0,12.7294,12.7557,12.7294,12.7557,7600.0
2014-02-11 11:40:00,14.55,14.56,14.55,14.55,15600.0,12.7557,12.7644,12.7557,12.7557,15600.0
2014-02-11 11:45:00,14.55,14.56,14.55,14.55,227600.0,12.7557,12.7644,12.7557,12.7557,227600.0
2014-02-11 11:50:00,14.55,14.55,14.54,14.54,20800.0,12.7557,12.7557,12.7469,12.7469,20800.0
2014-02-11 11:55:00,14.54,14.54,14.53,14.53,12000.0,12.7469,12.7469,12.7381,12.7381,12000.0
2014-02-11 12:00:00,14.54,14.55,14.54,14.54,16800.0,12.7469,12.7557,12.7469,12.7469,16800.0
2014-02-11 12:05:00,14.54,14.54,14.53,14.53,9600.0,12.7469,12.7469,12.7381,12.7381,9600.0
2014-02-11 12:10:00,14.53,14.53,14.52,14.53,9600.0,12.7381,12.7381,12.7294,12.7381,9600.0
2014-02-11 12:15:00,14.52,14.52,14.51,14.52,12800.0,12.7294,12.7294,12.7206,12.7294,12800.0
2014-02-11 12:20:00,14.52,14.53,14.52,14.53,15600.0,12.7294,12.7381,12.7294,12.7381,15600.0
2014-02-11 12:25:00,14.53,14.53,14.53,14.53,7600.0,12.7381,12.7381,12.7381,12.7381,7600.0
2014-02-11 12:30:00,14.54,14.54,14.53,14.53,12800.0,12.7469,12.7469,12.7381,12.7381,12800.0
2014-02-11 12:35:00,14.53,14.54,14.52,14.52,11200.0,12.7381,12.7469,12.7294,12.7294,11200.0
2014-02-11 12:40:00,14.52,14.53,14.52,14.52,19200.0,12.7294,12.7381,12.7294,12.7294,19200.0
2014-02-11 12:45:00,14.52,14.52,14.52,14.52,6400.0,12.7294,12.7294,12.7294,12.7294,6400.0
2014-02-11 12:50:00,14.52,14.52,14.51,14.52,17600.0,12.7294,12.7294,12.7206,12.7294,17600.0
2014-02-11 12:55:00,14.52,14.53,14.52,14.52,9600.0,12.7294,12.7381,12.7294,12.7294,9600.0
2014-02-11 13:00:00,14.53,14.53,14.52,14.52,9200.0,12.7381,12.7381,12.7294,12.7294,9200.0
2014-02-11 13:05:00,14.52,14.53,14.52,14.53,10400.0,12.7294,12.7381,12.7294,12.7381,10400.0
2014-02-11 13:10:00,14.53,14.54,14.53,14.54,22400.0,12.7381,12.7469,12.7381,12.7469,22400.0
2014-02-11 13:15:00,14.54,14.54,14.53,14.54,7600.0,12.7469,12.7469,12.7381,12.7469,7600.0
2014-02-11 13:20:00,14.54,14.55,14.54,14.54,7200.0,12.7469,12.7557,12.7469,12.7469,7200.0
2014-02-11 13:25:00,14.54,14.54,14.54,14.54,13200.0,12.7469,12.7469,12.7469,12.7469,13200.0
2014-02-11 13:30:00,14.54,14.54,14.54,14.54,12000.0,12.7469,12.7469,12.7469,12.7469,12000.0
2014-02-11 13:35:00,14.53,14.54,14.53,14.53,6400.0,12.7381,12.7469,12.7381,12.7381,6400.0
2014-02-11 13:40:00,14.53,14.54,14.53,14.54,6800.0,12.7381,12.7469,12.7381,12.7469,6800.0
2014-02-11 13:45:00,14.53,14.54,14.53,14.54,10800.0,12.7381,12.7469,12.7381,12.7469,10800.0
2014-02-11 13:50:00,14.54,14.55,14.54,14.54,6000.0,12.7469,12.7557,12.7469,12.7469,6000.0
2014-02-11 13:55:00,14.54,14.54,14.53,14.54,3200.0,12.7469,12.7469,12.7381,12.7469,3200.0
2014-02-11 14:00:00,14.54,14.54,14.52,14.54,16000.0,12.7469,12.7469,12.7294,12.7469,16000.0
2014-02-11 14:05:00,14.54,14.54,14.53,14.54,4400.0,12.7469,12.7469,12.7381,12.7469,4400.0
2014-02-11 14:10:00,14.54,14.54,14.53,14.53,7600.0,12.7469,12.7469,12.7381,12.7381,7600.0
2014-02-11 14:15:00,14.53,14.53,14.53,14.53,10800.0,12.7381,12.7381,12.7381,12.7381,10800.0
2014-02-11 14:20:00,14.53,14.54,14.52,14.54,9600.0,12.7381,12.7469,12.7294,12.7469,9600.0
2014-02-11 14:25:00,14.54,14.54,14.53,14.53,4000.0,12.7469,12.7469,12.7381,12.7381,4000.0
2014-02-11 14:30:00,14.53,14.54,14.53,14.53,10000.0,12.7381,12.7469,12.7381,12.7381,10000.0
2014-02-11 14:35:00,14.53,14.53,14.53,14.53,25200.0,12.7381,12.7381,12.7381,12.7381,25200.0
2014-02-11 14:40:00,14.53,14.55,14.53,14.54,11200.0,12.7381,12.7557,12.7381,12.7469,11200.0
2014-02-11 14:45:00,14.54,14.54,14.54,14.54,9600.0,12.7469,12.7469,12.7469,12.7469,9600.0
2014-02-11 14:50:00,14.54,14.54,14.54,14.54,10800.0,12.7469,12.7469,12.7469,12.7469,10800.0
2014-02-11 14:55:00,14.54,14.55,14.54,14.55,11200.0,12.7469,12.7557,12.7469,12.7557,11200.0
2014-02-11 15:00:00,14.55,14.56,14.55,14.55,15200.0,12.7557,12.7644,12.7557,12.7557,15200.0
2014-02-11 15:05:00,14.55,14.55,14.54,14.55,11200.0,12.7557,12.7557,12.7469,12.7557,11200.0
2014-02-11 15:10:00,14.55,14.56,14.55,14.56,14400.0,12.7557,12.7644,12.7557,12.7644,14400.0
2014-02-11 15:15:00,14.56,14.58,14.55,14.58,16400.0,12.7644,12.782,12.7557,12.782,16400.0
2014-02-11 15:20:00,14.57,14.57,14.56,14.56,14800.0,12.7732,12.7732,12.7644,12.7644,14800.0
2014-02-11 15:25:00,14.56,14.56,14.55,14.55,9600.0,12.7644,12.7644,12.7557,12.7557,9600.0
2014-02-11 15:30:00,14.55,14.56,14.54,14.55,23600.0,12.7557,12.7644,12.7469,12.7557,23600.0
2014-02-11 15:35:00,14.55,14.56,14.55,14.55,21600.0,12.7557,12.7644,12.7557,12.7557,21600.0
2014-02-11 15:40:00,14.55,14.55,14.54,14.55,28000.0,12.7557,12.7557,12.7469,12.7557,28000.0
2014-02-11 15:45:00,14.55,14.55,14.53,14.53,38800.0,12.7557,12.7557,12.7381,12.7381,38800.0
2014-02-11 15:50:00,14.53,14.53,14.52,14.53,72000.0,12.7381,12.7381,12.7294,12.7381,72000.0
2014-02-11 15:55:00,14.52,14.53,14.52,14.53,80400.0,12.7294,12.7381,12.7294,12.7381,80400.0
2014-02-12 09:30:00,14.53,14.57,14.52,14.53,27200.0,12.7381,12.7732,12.7294,12.7381,27200.0
2014-02-12 09:35:00,14.54,14.59,14.53,14.59,8400.0,12.7469,12.7907,12.7381,12.7907,8400.0
2014-02-12 09:40:00,14.61,14.65,14.6,14.65,10400.0,12.8083,12.8433,12.7995,12.8433,10400.0
2014-02-12 09:45:00,14.65,14.67,14.62,14.62,8000.0,12.8433,12.8609,12.817,12.817,8000.0
2014-02-12 09:50:00,14.61,14.62,14.57,14.57,135600.0,12.8083,12.817,12.7732,12.7732,135600.0
2014-02-12 09:55:00,14.58,14.6,14.58,14.6,6800.0,12.782,12.7995,12.782,12.7995,6800.0
2014-02-12 10:00:00,14.6,14.61,14.57,14.57,10000.0,12.7995,12.8083,12.7732,12.7732,10000.0
2014-02-12 10:05:00,14.57,14.6,14.56,14.59,10000.0,12.7732,12.7995,12.7644,12.7907,10000.0
2014-02-12 10:10:00,14.58,14.58,14.56,14.56,6000.0,12.782,12.782,12.7644,12.7644,6000.0
2014-02-12 10:15:00,14.56,14.56,14.53,14.53,16400.0,12.7644,12.7644,12.7381,12.7381,16400.0
2014-02-12 10:20:00,14.53,14.53,14.51,14.51,14000.0,12.7381,12.7381,12.7206,12.7206,14000.0
2014-02-12 10:25:00,14.52,14.57,14.5,14.56,29600.0,12.7294,12.7732,12.7118,12.7644,29600.0
2014-02-12 10:30:00,14.57,14.58,14.54,14.54,144800.0,12.7732,12.782,12.7469,12.7469,144800.0
2014-02-12 10:35:00,14.54,14.54,14.53,14.54,15600.0,12.7469,12.7469,12.7381,12.7469,15600.0
2014-02-12 10:40:00,14.55,14.55,14.53,14.54,38800.0,12.7557,12.7557,12.7381,12.7469,38800.0
2014-02-12 10:45:00,14.54,14.56,14.54,14.56,33600.0,12.7469,12.7644,12.7469,12.7644,33600.0
2014-02-12 10:50:00,14.56,14.57,14.56,14.57,7200.0,12.7644,12.7732,12.7644,12.7732,7200.0
2014-02-12 10:55:00,14.56,14.58,14.56,14.57,18000.0,12.7644,12.782,12.7644,12.7732,18000.0
2014-02-12 11:00:00,14.58,14.59,14.58,14.59,16400.0,12.782,12.7907,12.782,12.7907,16400.0
2014-02-12 11:05:00,14.59,14.59,14.58,14.59,15200.0,12.7907,12.7907,12.782,12.7907,15200.0
2014-02-12 11:10:00,14.6,14.6,14.59,14.59,2400.0,12.7995,12.7995,12.7907,12.7907,2400.0
2014-02-12 11:15:00,14.59,14.6,14.59,14.6,2400.0,12.7907,12.7995,12.7907,12.7995,2400.0
2014-02-12 11:20:00,14.6,14.6,14.57,14.57,12800.0,12.7995,12.7995,12.7732,12.7732,12800.0
2014-02-12 11:25:00,14.56,14.57,14.56,14.56,5600.0,12.7644,12.7732,12.7644,12.7644,5600.0
2014-02-12 11:30:00,14.56,14.57,14.56,14.56,6000.0,12.7644,12.7732,12.7644,12.7644,6000.0
2014-02-12 11:35:00,14.56,14.56,14.55,14.55,7600.0,12.7644,12.7644,12.7557,12.7557,7600.0
2014-02-12 11:40:00,14.57,14.58,14.56,14.56,5200.0,12.7732,12.782,12.7644,12.7644,5200.0
2014-02-12 11:45:00,14.56,14.56,14.56,14.56,8000.0,12.7644,12.7644,12.7644,12.7644,8000.0
2014-02-12 11:50:00,14.55,14.56,14.55,14.56,8800.0,12.7557,12.7644,12.7557,12.7644,8800.0
2014-02-12 11:55:00,14.56,14.56,14.56,14.56,400.0,12.7644,12.7644,12.7644,12.7644,400.0
2014-02-12 12:00:00,14.56,14.57,14.55,14.56,18000.0,12.7644,12.7732,12.7557,12.7644,18000.0
2014-02-12 12:05:00,14.56,14.59,14.56,14.58,16800.0,12.7644,12.7907,12.7644,12.782,16800.0
2014-02-12 12:10:00,14.58,14.59,14.58,14.59,8000.0,12.782,12.7907,12.782,12.7907,8000.0
2014-02-12 12:15:00,14.59,14.59,14.59,14.59,2800.0,12.7907,12.7907,12.7907,12.7907,2800.0
2014-02-12 12:20:00,14.6,14.6,14.6,14.6,4000.0,12.7995,12.7995,12.7995,12.7995,4000.0
2014-02-12 12:25:00,14.6,14.61,14.6,14.6,18000.0,12.7995,12.8083,12.7995,12.7995,18000.0
2014-02-12 12:30:00,14.6,14.6,14.59,14.6,8000.0,12.7995,12.7995,12.7907,12.7995,8000.0
2014-02-12 12:35:00,14.59,14.59,14.58,14.58,5600.0,12.7907,12.7907,12.782,12.782,5600.0
2014-02-12 12:40:00,14.59,14.59,14.58,14.58,8800.0,12.7907,12.7907,12.782,12.782,8800.0
2014-02-12 12:45:00,14.58,14.58,14.56,14.56,2400.0,12.782,12.782,12.7644,12.7644,2400.0
2014-02-12 12:50:00,14.56,14.59,14.56,14.59,10400.0,12.7644,12.7907,12.7644,12.7907,10400.0
2014-02-12 12:55:00,14.59,14.59,14.58,14.59,14000.0,12.7907,12.7907,12.782,12.7907,14000.0
2014-02-12 13:00:00,14.58,14.59,14.58,14.59,16400.0,12.782,12.7907,12.782,12.7907,16400.0
2014-02-12 13:05:00,14.58,14.58,14.58,14.58,3200.0,12.782,12.782,12.782,12.782,3200.0
2014-02-12 13:10:00,14.59,14.6,14.59,14.6,14800.0,12.7907,12.7995,12.7907,12.7995,14800.0
2014-02-12 13:15:00,14.6,14.61,14.59,14.61,16800.0,12.7995,12.8083,12.7907,12.8083,16800.0
2014-02-12 13:20:00,14.61,14.61,14.59,14.59,11200.0,12.8083,12.8083,12.7907,12.7907,11200.0
2014-02-12 13:25:00,14.6,14.6,14.59,14.59,8000.0,12.7995,12.7995,12.7907,12.7907,8000.0
2014-02-12 13:30:00,14.59,14.61,14.59,14.61,12400.0,12.7907,12.8083,12.7907,12.8083,12400.0
2014-02-12 13:35:00,14.61,14.61,14.59,14.6,22800.0,12.8083,12.8083,12.7907,12.7995,22800.0
2014-02-12 13:40:00,14.6,14.6,14.59,14.59,6800.0,12.7995,12.7995,12.7907,12.7907,6800.0
2014-02-12 13:45:00,14.6,14.6,14.6,14.6,2400.0,12.7995,12.7995,12.7995,12.7995,2400.0
2014-02-12 13:50:00,14.6,14.61,14.6,14.6,7600.0,12.7995,12.8083,12.7995,12.7995,7600.0
2014-02-12 13:55:00,14.61,14.61,14.6,14.6,27200.0,12.8083,12.8083,12.7995,12.7995,27200.0
2014-02-12 14:00:00,14.6,14.61,14.6,14.61,14800.0,12.7995,12.8083,12.7995,12.8083,14800.0
2014-02-12 14:05:00,14.61,14.62,14.61,14.62,24000.0,12.8083,12.817,12.8083,12.817,24000.0
2014-02-12 14:10:00,14.62,14.62,14.59,14.6,15200.0,12.817,12.817,12.7907,12.7995,15200.0
2014-02-12 14:15:00,14.6,14.62,14.6,14.62,10800.0,12.7995,12.817,12.7995,12.817,10800.0
2014-02-12 14:20:00,14.62,14.63,14.61,14.63,20400.0,12.817,12.8258,12.8083,12.8258,20400.0
2014-02-12 14:25:00,14.62,14.63,14.61,14.61,16800.0,12.817,12.8258,12.8083,12.8083,16800.0
2014-02-12 14:30:00,14.61,14.61,14.59,14.6,30000.0,12.8083,12.8083,12.7907,12.7995,30000.0
2014-02-12 14:35:00,14.6,14.6,14.6,14.6,29600.0,12.7995,12.7995,12.7995,12.7995,29600.0
2014-02-12 14:40:00,14.6,14.6,14.59,14.6,24000.0,12.7995,12.7995,12.7907,12.7995,24000.0
2014-02-12 14:45:00,14.6,14.6,14.59,14.59,31200.0,12.7995,12.7995,12.7907,12.7907,31200.0
2014-02-12 14:50:00,14.6,14.61,14.59,14.6,21200.0,12.7995,12.8083,12.7907,12.7995,21200.0
2014-02-12 14:55:00,14.6,14.61,14.6,14.61,27600.0,12.7995,12.8083,12.7995,12.8083,27600.0
2014-02-12 15:00:00,14.62,14.62,14.61,14.61,22000.0,12.817,12.817,12.8083,12.8083,22000.0
2014-02-12 15:05:00,14.61,14.62,14.6,14.61,57600.0,12.8083,12.817,12.7995,12.8083,57600.0
2014-02-12 15:10:00,14.61,14.61,14.59,14.6,23200.0,12.8083,12.8083,12.7907,12.7995,23200.0
2014-02-12 15:15:00,14.6,14.6,14.59,14.6,26000.0,12.7995,12.7995,12.7907,12.7995,26000.0
2014-02-12 15:20:00,14.6,14.62,14.6,14.61,40400.0,12.7995,12.817,12.7995,12.8083,40400.0
2014-02-12 15:25:00,14.61,14.63,14.61,14.62,35200.0,12.8083,12.8258,12.8083,12.817,35200.0
2014-02-12 15:30:00,14.62,14.62,14.62,14.62,35200.0,12.817,12.817,12.817,12.817,35200.0
2014-02-12 15:35:00,14.62,14.62,14.6,14.61,67200.0,12.817,12.817,12.7995,12.8083,67200.0
2014-02-12 15:40:00,14.61,14.61,14.6,14.61,50000.0,12.8083,12.8083,12.7995,12.8083,50000.0
2014-02-12 15:45:00,14.61,14.61,14.59,14.6,64400.0,12.8083,12.8083,12.7907,12.7995,64400.0
2014-02-12 15:50:00,14.6,14.6,14.59,14.6,111600.0,12.7995,12.7995,12.7907,12.7995,111600.0
2014-02-12 15:55:00,14.59,14.63,14.59,14.62,224400.0,12.7907,12.8258,12.7907,12.817,224400.0
2014-02-13 09:30:00,14.56,14.6,14.56,14.6,14800.0,12.7644,12.7995,12.7644,12.7995,14800.0
2014-02-13 09:35:00,14.61,14.61,14.56,14.58,12000.0,12.8083,12.8083,12.7644,12.782,12000.0
2014-02-13 09:40:00,14.56,14.57,14.53,14.53,2400.0,12.7644,12.7732,12.7381,12.7381,2400.0
2014-02-13 09:45:00,14.55,14.57,14.55,14.56,29200.0,12.7557,12.7732,12.7557,12.7644,29200.0
2014-02-13 09:50:00,14.59,14.62,14.58,14.58,6400.0,12.7907,12.817,12.782,12.782,6400.0
2014-02-13 09:55:00,14.58,14.58,14.56,14.57,10800.0,12.782,12.782,12.7644,12.7732,10800.0
2014-02-13 10:00:00,14.56,14.59,14.56,14.57,7200.0,12.7644,12.7907,12.7644,12.7732,7200.0
2014-02-13 10:05:00,14.57,14.61,14.57,14.61,3600.0,12.7732,12.8083,12.7732,12.8083,3600.0
2014-02-13 10:10:00,14.59,14.61,14.59,14.59,7200.0,12.7907,12.8083,12.7907,12.7907,7200.0
2014-02-13 10:15:00,14.59,14.63,14.59,14.6,7600.0,12.7907,12.8258,12.7907,12.7995,7600.0
2014-02-13 10:20:00,14.61,14.63,14.61,14.63,5200.0,12.8083,12.8258,12.8083,12.8258,5200.0
2014-02-13 10:25:00,14.61,14.62,14.61,14.62,2000.0,12.8083,12.817,12.8083,12.817,2000.0
2014-02-13 10:30:00,14.62,14.62,14.6,14.6,4800.0,12.817,12.817,12.7995,12.7995,4800.0
2014-02-13 10:35:00,14.59,14.6,14.59,14.6,3200.0,12.7907,12.7995,12.7907,12.7995,3200.0
2014-02-13 10:40:00,14.6,14.6,14.58,14.59,7200.0,12.7995,12.7995,12.782,12.7907,7200.0
2014-02-13 10:45:00,14.61,14.61,14.61,14.61,2800.0,12.8083,12.8083,12.8083,12.8083,2800.0
2014-02-13 10:50:00,14.6,14.64,14.6,14.64,2800.0,12.7995,12.8346,12.7995,12.8346,2800.0
2014-02-13 10:55:00,14.64,14.65,14.63,14.63,6800.0,12.8346,12.8433,12.8258,12.8258,6800.0
2014-02-13 11:00:00,14.65,14.65,14.65,14.65,2400.0,12.8433,12.8433,12.8433,12.8433,2400.0
2014-02-13 11:05:00,14.64,14.65,14.63,14.63,6400.0,12.8346,12.8433,12.8258,12.8258,6400.0
2014-02-13 11:10:00,14.63,14.63,14.62,14.63,8400.0,12.8258,12.8258,12.817,12.8258,8400.0
2014-02-13 11:15:00,14.64,14.66,14.64,14.66,2400.0,12.8346,12.8521,12.8346,12.8521,2400.0
2014-02-13 11:20:00,14.66,14.68,14.66,14.67,7600.0,12.8521,12.8696,12.8521,12.8609,7600.0
2014-02-13 11:25:00,14.66,14.66,14.66,14.66,800.0,12.8521,12.8521,12.8521,12.8521,800.0
2014-02-13 11:30:00,14.65,14.67,14.65,14.67,6000.0,12.8433,12.8609,12.8433,12.8609,6000.0
2014-02-13 11:35:00,14.67,14.67,14.65,14.67,18000.0,12.8609,12.8609,12.8433,12.8609,18000.0
2014-02-13 11:40:00,14.66,14.66,14.65,14.65,3600.0,12.8521,12.8521,12.8433,12.8433,3600.0
2014-02-13 11:45:00,14.65,14.65,14.64,14.65,4400.0,12.8433,12.8433,12.8346,12.8433,4400.0
2014-02-13 11:50:00,14.65,14.65,14.64,14.64,7600.0,12.8433,12.8433,12.8346,12.8346,7600.0
2014-02-13 11:55:00,14.63,14.65,14.63,14.63,19600.0,12.8258,12.8433,12.8258,12.8258,19600.0
2014-02-13 12:00:00,14.63,14.63,14.62,14.63,5600.0,12.8258,12.8258,12.817,12.8258,5600.0
2014-02-13 12:05:00,14.62,14.62,14.61,14.61,4400.0,12.817,12.817,12.8083,12.8083,4400.0
2014-02-13 12:10:00,14.62,14.63,14.62,14.63,10000.0,12.817,12.8258,12.817,12.8258,10000.0
2014-02-13 12:15:00,14.62,14.62,14.62,14.62,2800.0,12.817,12.817,12.817,12.817,2800.0
2014-02-13 12:20:00,14.62,14.63,14.62,14.63,9600.0,12.817,12.8258,12.817,12.8258,9600.0
2014-02-13 12:25:00,14.62,14.64,14.62,14.64,2000.0,12.817,12.8346,12.817,12.8346,2000.0
2014-02-13 12:30:00,14.64,14.64,14.63,14.63,1600.0,12.8346,12.8346,12.8258,12.8258,1600.0
2014-02-13 12:35:00,14.63,14.64,14.63,14.64,3200.0,12.8258,12.8346,12.8258,12.8346,3200.0
2014-02-13 12:40:00,14.65,14.65,14.64,14.64,800.0,12.8433,12.8433,12.8346,12.8346,800.0
2014-02-13 12:45:00,14.64,14.65,14.64,14.64,2400.0,12.8346,12.8433,12.8346,12.8346,2400.0
2014-02-13 12:50:00,14.65,14.65,14.64,14.65,7600.0,12.8433,12.8433,12.8346,12.8433,7600.0
2014-02-13 12:55:00,14.65,14.65,14.63,14.64,3200.0,12.8433,12.8433,12.8258,12.8346,3200.0
2014-02-13 13:00:00,14.64,14.64,14.63,14.63,2800.0,12.8346,12.8346,12.8258,12.8258,2800.0
2014-02-13 13:05:00,14.63,14.65,14.63,14.65,4400.0,12.8258,12.8433,12.8258,12.8433,4400.0
2014-02-13 13:10:00,14.65,14.65,14.65,14.65,4800.0,12.8433,12.8433,12.8433,12.8433,4800.0
2014-02-13 13:15:00,14.65,14.65,14.65,14.65,4000.0,12.8433,12.8433,12.8433,12.8433,4000.0
2014-02-13 13:20:00,14.67,14.68,14.67,14.68,2000.0,12.8609,12.8696,12.8609,12.8696,2000.0
2014-02-13 13:25:00,14.68,14.68,14.67,14.68,22000.0,12.8696,12.8696,12.8609,12.8696,22000.0
2014-02-13 13:30:00,14.67,14.68,14.67,14.67,8000.0,12.8609,12.8696,12.8609,12.8609,8000.0
2014-02-13 13:35:00,14.66,14.68,14.66,14.67,4800.0,12.8521,12.8696,12.8521,12.8609,4800.0
2014-02-13 13:40:00,14.68,14.68,14.67,14.68,7200.0,12.8696,12.8696,12.8609,12.8696,7200.0
2014-02-13 13:45:00,14.68,14.7,14.68,14.69,23200.0,12.8696,12.8872,12.8696,12.8784,23200.0
2014-02-13 13:50:00,14.7,14.7,14.69,14.7,12000.0,12.8872,12.8872,12.8784,12.8872,12000.0
2014-02-13 13:55:00,14.71,14.72,14.71,14.72,4400.0,12.8959,12.9047,12.8959,12.9047,4400.0
2014-02-13 14:00:00,14.71,14.73,14.71,14.73,19600.0,12.8959,12.9135,12.8959,12.9135,19600.0
2014-02-13 14:05:00,14.72,14.73,14.72,14.73,11600.0,12.9047,12.9135,12.9047,12.9135,11600.0
2014-02-13 14:10:00,14.73,14.73,14.71,14.72,9600.0,12.9135,12.9135,12.8959,12.9047,9600.0
2014-02-13 14:15:00,14.72,14.73,14.71,14.71,11200.0,12.9047,12.9135,12.8959,12.8959,11200.0
2014-02-13 14:20:00,14.71,14.72,14.71,14.72,25600.0,12.8959,12.9047,12.8959,12.9047,25600.0
2014-02-13 14:25:00,14.72,14.72,14.71,14.72,14800.0,12.9047,12.9047,12.8959,12.9047,14800.0
2014-02-13 14:30:00,14.71,14.72,14.71,14.72,10000.0,12.8959,12.9047,12.8959,12.9047,10000.0
2014-02-13 14:35:00,14.72,14.73,14.72,14.73,6800.0,12.9047,12.9135,12.9047,12.9135,6800.0
2014-02-13 14:40:00,14.73,14.74,14.72,14.74,25200.0,12.9135,12.9222,12.9047,12.9222,25200.0
2014-02-13 14:45:00,14.74,14.74,14.72,14.72,19200.0,12.9222,12.9222,12.9047,12.9047,19200.0
2014-02-13 14:50:00,14.72,14.74,14.72,14.74,10400.0,12.9047,12.9222,12.9047,12.9222,10400.0
2014-02-13 14:55:00,14.74,14.74,14.73,14.74,13200.0,12.9222,12.9222,12.9135,12.9222,13200.0
2014-02-13 15:00:00,14.73,14.74,14.72,14.72,15200.0,12.9135,12.9222,12.9047,12.9047,15200.0
2014-02-13 15:05:00,14.72,14.73,14.72,14.73,32000.0,12.9047,12.9135,12.9047,12.9135,32000.0
2014-02-13 15:10:00,14.73,14.73,14.72,14.73,24800.0,12.9135,12.9135,12.9047,12.9135,24800.0
2014-02-13 15:15:00,14.72,14.73,14.72,14.72,19200.0,12.9047,12.9135,12.9047,12.9047,19200.0
2014-02-13 15:20:00,14.72,14.73,14.71,14.72,16800.0,12.9047,12.9135,12.8959,12.9047,16800.0
2014-02-13 15:25:00,14.72,14.73,14.71,14.72,20000.0,12.9047,12.9135,12.8959,12.9047,20000.0
2014-02-13 15:30:00,14.72,14.73,14.72,14.73,30400.0,12.9047,12.9135,12.9047,12.9135,30400.0
2014-02-13 15:35:00,14.72,14.73,14.71,14.71,17200.0,12.9047,12.9135,12.8959,12.8959,17200.0
2014-02-13 15:40:00,14.71,14.72,14.71,14.72,41600.0,12.8959,12.9047,12.8959,12.9047,41600.0
2014-02-13 15:45:00,14.72,14.72,14.7,14.72,24400.0,12.9047,12.9047,12.8872,12.9047,24400.0
2014-02-13 15:50:00,14.72,14.72,14.71,14.72,66000.0,12.9047,12.9047,12.8959,12.9047,66000.0
2014-02-13 15:55:00,14.72,14.72,14.71,14.71,92400.0,12.9047,12.9047,12.8959,12.8959,92400.0
2014-02-14 09:30:00,14.72,14.74,14.67,14.72,18400.0,12.9047,12.9222,12.8609,12.9047,18400.0
2014-02-14 09:35:00,14.72,14.72,14.7,14.72,24000.0,12.9047,12.9047,12.8872,12.9047,24000.0
2014-02-14 09:40:00,14.72,14.72,14.66,14.66,22000.0,12.9047,12.9047,12.8521,12.8521,22000.0
2014-02-14 09:45:00,14.67,14.71,14.67,14.71,84000.0,12.8609,12.8959,12.8609,12.8959,84000.0
2014-02-14 09:50:00,14.71,14.77,14.7,14.73,92000.0,12.8959,12.9485,12.8872,12.9135,92000.0
2014-02-14 09:55:00,14.74,14.75,14.72,14.74,33600.0,12.9222,12.931,12.9047,12.9222,33600.0
2014-02-14 10:00:00,14.73,14.74,14.7,14.71,26400.0,12.9135,12.9222,12.8872,12.8959,26400.0
2014-02-14 10:05:00,14.7,14.72,14.7,14.71,12000.0,12.8872,12.9047,12.8872,12.8959,12000.0
2014-02-14 10:10:00,14.72,14.76,14.72,14.75,7200.0,12.9047,12.9398,12.9047,12.931,7200.0
2014-02-14 10:15:00,14.74,14.75,14.74,14.75,14000.0,12.9222,12.931,12.9222,12.931,14000.0
2014-02-14 10:20:00,14.75,14.76,14.74,14.76,10400.0,12.931,12.9398,12.9222,12.9398,10400.0
2014-02-14 10:25:00,14.75,14.77,14.75,14.77,11600.0,12.931,12.9485,12.931,12.9485,11600.0
2014-02-14 10:30:00,14.76,14.78,14.76,14.78,9200.0,12.9398,12.9573,12.9398,12.9573,9200.0
2014-02-14 10:35:00,14.78,14.78,14.77,14.77,6000.0,12.9573,12.9573,12.9485,12.9485,6000.0
2014-02-14 10:40:00,14.77,14.77,14.76,14.76,2000.0,12.9485,12.9485,12.9398,12.9398,2000.0
2014-02-14 10:45:00,14.76,14.78,14.76,14.78,6000.0,12.9398,12.9573,12.9398,12.9573,6000.0
2014-02-14 10:50:00,14.77,14.77,14.77,14.77,10400.0,12.9485,12.9485,12.9485,12.9485,10400.0
2014-02-14 10:55:00,14.77,14.77,14.75,14.75,16400.0,12.9485,12.9485,12.931,12.931,16400.0
2014-02-14 11:00:00,14.75,14.77,14.75,14.76,8400.0,12.931,12.9485,12.931,12.9398,8400.0
2014-02-14 11:05:00,14.76,14.77,14.75,14.75,8400.0,12.9398,12.9485,12.931,12.931,8400.0
2014-02-14 11:10:00,14.76,14.77,14.76,14.77,18000.0,12.9398,12.9485,12.9398,12.9485,18000.0
2014-02-14 11:15:00,14.76,14.77,14.75,14.75,27200.0,12.9398,12.9485,12.931,12.931,27200.0
2014-02-14 11:20:00,14.76,14.76,14.75,14.76,2000.0,12.9398,12.9398,12.931,12.9398,2000.0
2014-02-14 11:25:00,14.76,14.76,14.76,14.76,16000.0,12.9398,12.9398,12.9398,12.9398,16000.0
2014-02-14 11:30:00,14.76,14.76,14.75,14.76,8000.0,12.9398,12.9398,12.931,12.9398,8000.0
2014-02-14 11:35:00,14.76,14.76,14.76,14.76,44000.0,12.9398,12.9398,12.9398,12.9398,44000.0
2014-02-14 11:40:00,14.76,14.76,14.75,14.76,10000.0,12.9398,12.9398,12.931,12.9398,10000.0
2014-02-14 11:45:00,14.76,14.78,14.76,14.78,52000.0,12.9398,12.9573,12.9398,12.9573,52000.0
2014-02-14 11:50:00,14.78,14.8,14.78,14.79,20800.0,12.9573,12.9748,12.9573,12.9661,20800.0
2014-02-14 11:55:00,14.79,14.8,14.79,14.8,6800.0,12.9661,12.9748,12.9661,12.9748,6800.0
2014-02-14 12:00:00,14.8,14.81,14.8,14.8,8400.0,12.9748,12.9836,12.9748,12.9748,8400.0
2014-02-14 12:05:00,14.8,14.81,14.79,14.8,12400.0,12.9748,12.9836,12.9661,12.9748,12400.0
2014-02-14 12:10:00,14.8,14.8,14.79,14.79,2400.0,12.9748,12.9748,12.9661,12.9661,2400.0
2014-02-14 12:15:00,14.79,14.81,14.79,14.8,41200.0,12.9661,12.9836,12.9661,12.9748,41200.0
2014-02-14 12:20:00,14.8,14.81,14.8,14.81,20400.0,12.9748,12.9836,12.9748,12.9836,20400.0
2014-02-14 12:25:00,14.81,14.81,14.8,14.8,14800.0,12.9836,12.9836,12.9748,12.9748,14800.0
2014-02-14 12:30:00,14.8,14.8,14.8,14.8,5200.0,12.9748,12.9748,12.9748,12.9748,5200.0
2014-02-14 12:35:00,14.8,14.8,14.78,14.78,14800.0,12.9748,12.9748,12.9573,12.9573,14800.0
2014-02-14 12:40:00,14.78,14.78,14.76,14.77,6400.0,12.9573,12.9573,12.9398,12.9485,6400.0
2014-02-14 12:45:00,14.76,14.77,14.76,14.77,2000.0,12.9398,12.9485,12.9398,12.9485,2000.0
2014-02-14 12:50:00,14.77,14.78,14.77,14.78,8000.0,12.9485,12.9573,12.9485,12.9573,8000.0
2014-02-14 12:55:00,14.77,14.78,14.77,14.78,6800.0,12.9485,12.9573,12.9485,12.9573,6800.0
2014-02-14 13:00:00,14.77,14.78,14.77,14.77,8000.0,12.9485,12.9573,12.9485,12.9485,8000.0
2014-02-14 13:05:00,14.78,14.78,14.77,14.77,5200.0,12.9573,12.9573,12.9485,12.9485,5200.0
2014-02-14 13:10:00,14.77,14.77,14.77,14.77,1600.0,12.9485,12.9485,12.9485,12.9485,1600.0
2014-02-14 13:15:00,14.77,14.77,14.77,14.77,800.0,12.9485,12.9485,12.9485,12.9485,800.0
2014-02-14 13:20:00,14.77,14.78,14.76,14.77,9600.0,12.9485,12.9573,12.9398,12.9485,9600.0
2014-02-14 13:25:00,14.77,14.77,14.76,14.77,4800.0,12.9485,12.9485,12.9398,12.9485,4800.0
2014-02-14 13:30:00,14.78,14.78,14.76,14.77,4400.0,12.9573,12.9573,12.9398,12.9485,4400.0
2014-02-14 13:35:00,14.77,14.77,14.77,14.77,11200.0,12.9485,12.9485,12.9485,12.9485,11200.0
2014-02-14 13:40:00,14.77,14.77,14.77,14.77,5600.0,12.9485,12.9485,12.9485,12.9485,5600.0
2014-02-14 13:45:00,14.77,14.78,14.77,14.78,10800.0,12.9485,12.9573,12.9485,12.9573,10800.0
2014-02-14 13:50:00,14.78,14.78,14.78,14.78,1200.0,12.9573,12.9573,12.9573,12.9573,1200.0
2014-02-14 13:55:00,14.79,14.79,14.78,14.79,2000.0,12.9661,12.9661,12.9573,12.9661,2000.0
2014-02-14 14:00:00,14.79,14.8,14.79,14.8,2800.0,12.9661,12.9748,12.9661,12.9748,2800.0
2014-02-14 14:05:00,14.8,14.8,14.8,14.8,15200.0,12.9748,12.9748,12.9748,12.9748,15200.0
2014-02-14 14:10:00,14.8,14.81,14.79,14.8,29200.0,12.9748,12.9836,12.9661,12.9748,29200.0
2014-02-14 14:15:00,14.8,14.8,14.79,14.8,6400.0,12.9748,12.9748,12.9661,12.9748,6400.0
2014-02-14 14:20:00,14.8,14.8,14.8,14.8,16000.0,12.9748,12.9748,12.9748,12.9748,16000.0
2014-02-14 14:25:00,14.8,14.81,14.8,14.8,32800.0,12.9748,12.9836,12.9748,12.9748,32800.0
2014-02-14 14:30:00,14.8,14.8,14.8,14.8,4400.0,12.9748,12.9748,12.9748,12.9748,4400.0
2014-02-14 14:35:00,14.8,14.81,14.8,14.81,8800.0,12.9748,12.9836,12.9748,12.9836,8800.0
2014-02-14 14:40:00,14.81,14.82,14.81,14.81,17600.0,12.9836,12.9924,12.9836,12.9836,17600.0
2014-02-14 14:45:00,14.82,14.82,14.82,14.82,800.0,12.9924,12.9924,12.9924,12.9924,800.0
2014-02-14 14:50:00,14.82,14.83,14.81,14.81,18800.0,12.9924,13.0011,12.9836,12.9836,18800.0
2014-02-14 14:55:00,14.81,14.82,14.81,14.81,14800.0,12.9836,12.9924,12.9836,12.9836,14800.0
2014-02-14 15:00:00,14.81,14.82,14.81,14.82,9600.0,12.9836,12.9924,12.9836,12.9924,9600.0
2014-02-14 15:05:00,14.82,14.82,14.81,14.81,15200.0,12.9924,12.9924,12.9836,12.9836,15200.0
2014-02-14 15:10:00,14.81,14.83,14.81,14.83,27200.0,12.9836,13.0011,12.9836,13.0011,27200.0
2014-02-14 15:15:00,14.82,14.82,14.81,14.81,23200.0,12.9924,12.9924,12.9836,12.9836,23200.0
2014-02-14 15:20:00,14.81,14.82,14.8,14.82,10800.0,12.9836,12.9924,12.9748,12.9924,10800.0
2014-02-14 15:25:00,14.82,14.83,14.82,14.83,8800.0,12.9924,13.0011,12.9924,13.0011,8800.0
2014-02-14 15:30:00,14.83,14.83,14.82,14.82,11600.0,13.0011,13.0011,12.9924,12.9924,11600.0
2014-02-14 15:35:00,14.83,14.83,14.81,14.81,13200.0,13.0011,13.0011,12.9836,12.9836,13200.0
2014-02-14 15:40:00,14.81,14.81,14.8,14.8,9600.0,12.9836,12.9836,12.9748,12.9748,9600.0
2014-02-14 15:45:00,14.8,14.82,14.8,14.81,22000.0,12.9748,12.9924,12.9748,12.9836,22000.0
2014-02-14 15:50:00,14.81,14.81,14.8,14.8,40000.0,12.9836,12.9836,12.9748,12.9748,40000.0
2014-02-14 15:55:00,14.8,14.81,14.79,14.8,111600.0,12.9748,12.9836,12.9661,12.9748,111600.0
2014-02-18 09:30:00,14.8,14.9,14.77,14.83,51600.0,12.9748,13.0625,12.9485,13.0011,51600.0
2014-02-18 09:35:00,14.82,14.88,14.82,14.86,106800.0,12.9924,13.045,12.9924,13.0274,106800.0
2014-02-18 09:40:00,14.86,14.88,14.84,14.87,46400.0,13.0274,13.045,13.0099,13.0362,46400.0
2014-02-18 09:45:00,14.87,14.88,14.87,14.87,36400.0,13.0362,13.045,13.0362,13.0362,36400.0
2014-02-18 09:50:00,14.87,14.88,14.86,14.86,18400.0,13.0362,13.045,13.0274,13.0274,18400.0
2014-02-18 09:55:00,14.87,14.87,14.85,14.85,20000.0,13.0362,13.0362,13.0187,13.0187,20000.0
2014-02-18 10:00:00,14.85,14.85,14.83,14.83,22000.0,13.0187,13.0187,13.0011,13.0011,22000.0
2014-02-18 10:05:00,14.83,14.86,14.83,14.86,14000.0,13.0011,13.0274,13.0011,13.0274,14000.0
2014-02-18 10:10:00,14.85,14.86,14.85,14.85,9200.0,13.0187,13.0274,13.0187,13.0187,9200.0
2014-02-18 10:15:00,14.84,14.87,14.84,14.86,14800.0,13.0099,13.0362,13.0099,13.0274,14800.0
2014-02-18 10:20:00,14.86,14.87,14.86,14.87,9200.0,13.0274,13.0362,13.0274,13.0362,9200.0
2014-02-18 10:25:00,14.88,14.89,14.88,14.88,17600.0,13.045,13.0537,13.045,13.045,17600.0
2014-02-18 10:30:00,14.89,14.89,14.88,14.88,65600.0,13.0537,13.0537,13.045,13.045,65600.0
2014-02-18 10:35:00,14.88,14.88,14.86,14.86,11200.0,13.045,13.045,13.0274,13.0274,11200.0
2014-02-18 10:40:00,14.87,14.88,14.87,14.88,89600.0,13.0362,13.045,13.0362,13.045,89600.0
2014-02-18 10:45:00,14.87,14.88,14.87,14.88,20400.0,13.0362,13.045,13.0362,13.045,20400.0
2014-02-18 10:50:00,14.87,14.88,14.86,14.86,61600.0,13.0362,13.045,13.0274,13.0274,61600.0
2014-02-18 10:55:00,14.87,14.87,14.84,14.84,54800.0,13.0362,13.0362,13.0099,13.0099,54800.0
2014-02-18 11:00:00,14.85,14.85,14.83,14.84,59600.0,13.0187,13.0187,13.0011,13.0099,59600.0
2014-02-18 11:05:00,14.84,14.87,14.84,14.87,60000.0,13.0099,13.0362,13.0099,13.0362,60000.0
2014-02-18 11:10:00,14.87,14.9,14.87,14.9,35200.0,13.0362,13.0625,13.0362,13.0625,35200.0
2014-02-18 11:15:00,14.9,14.9,14.88,14.9,242400.0,13.0625,13.0625,13.045,13.0625,242400.0
2014-02-18 11:20:00,14.9,14.9,14.9,14.9,27600.0,13.0625,13.0625,13.0625,13.0625,27600.0
2014-02-18 11:25:00,14.9,14.9,14.9,14.9,22000.0,13.0625,13.0625,13.0625,13.0625,22000.0
2014-02-18 11:30:00,14.9,14.9,14.89,14.9,17200.0,13.0625,13.0625,13.0537,13.0625,17200.0
2014-02-18 11:35:00,14.9,14.91,14.9,14.91,10400.0,13.0625,13.0713,13.0625,13.0713,10400.0
2014-02-18 11:40:00,14.92,14.92,14.9,14.92,12000.0,13.08,13.08,13.0625,13.08,12000.0
2014-02-18 11:45:00,14.92,14.93,14.91,14.91,30800.0,13.08,13.0888,13.0713,13.0713,30800.0
2014-02-18 11:50:00,14.91,14.91,14.9,14.9,19600.0,13.0713,13.0713,13.0625,13.0625,19600.0
2014-02-18 11:55:00,14.9,14.9,14.89,14.89,14400.0,13.0625,13.0625,13.0537,13.0537,14400.0
2014-02-18 12:00:00,14.89,14.9,14.88,14.89,28400.0,13.0537,13.0625,13.045,13.0537,28400.0
2014-02-18 12:05:00,14.89,14.9,14.89,14.89,10000.0,13.0537,13.0625,13.0537,13.0537,10000.0
2014-02-18 12:10:00,14.89,14.9,14.89,14.9,24000.0,13.0537,13.0625,13.0537,13.0625,24000.0
2014-02-18 12:15:00,14.9,14.9,14.9,14.9,18400.0,13.0625,13.0625,13.0625,13.0625,18400.0
2014-02-18 12:20:00,14.9,14.9,14.9,14.9,1200.0,13.0625,13.0625,13.0625,13.0625,1200.0
2014-02-18 12:25:00,14.9,14.91,14.9,14.91,14800.0,13.0625,13.0713,13.0625,13.0713,14800.0
2014-02-18 12:30:00,14.92,14.92,14.88,14.89,250400.0,13.08,13.08,13.045,13.0537,250400.0
2014-02-18 12:35:00,14.88,14.9,14.88,14.9,7200.0,13.045,13.0625,13.045,13.0625,7200.0
2014-02-18 12:40:00,14.9,14.9,14.88,14.9,9600.0,13.0625,13.0625,13.045,13.0625,9600.0
2014-02-18 12:45:00,14.9,14.9,14.89,14.89,7200.0,13.0625,13.0625,13.0537,13.0537,7200.0
2014-02-18 12:50:00,14.9,14.9,14.88,14.89,8000.0,13.0625,13.0625,13.045,13.0537,8000.0
2014-02-18 12:55:00,14.88,14.89,14.88,14.89,13600.0,13.045,13.0537,13.045,13.0537,13600.0
2014-02-18 13:00:00,14.88,14.9,14.88,14.89,20400.0,13.045,13.0625,13.045,13.0537,20400.0
2014-02-18 13:05:00,14.89,14.9,14.89,14.89,6000.0,13.0537,13.0625,13.0537,13.0537,6000.0
2014-02-18 13:10:00,14.89,14.89,14.89,14.89,5600.0,13.0537,13.0537,13.0537,13.0537,5600.0
2014-02-18 13:15:00,14.88,14.9,14.88,14.89,9600.0,13.045,13.0625,13.045,13.0537,9600.0
2014-02-18 13:20:00,14.9,14.9,14.89,14.89,6800.0,13.0625,13.0625,13.0537,13.0537,6800.0
2014-02-18 13:25:00,14.89,14.9,14.88,14.88,30400.0,13.0537,13.0625,13.045,13.045,30400.0
2014-02-18 13:30:00,14.88,14.88,14.86,14.88,38800.0,13.045,13.045,13.0274,13.045,38800.0
2014-02-18 13:35:00,14.88,14.88,14.87,14.87,24000.0,13.045,13.045,13.0362,13.0362,24000.0
2014-02-18 13:40:00,14.88,14.89,14.87,14.88,33600.0,13.045,13.0537,13.0362,13.045,33600.0
2014-02-18 13:45:00,14.88,14.88,14.86,14.87,22400.0,13.045,13.045,13.0274,13.0362,22400.0
2014-02-18 13:50:00,14.87,14.88,14.87,14.88,9600.0,13.0362,13.045,13.0362,13.045,9600.0
2014-02-18 13:55:00,14.88,14.88,14.87,14.88,10000.0,13.045,13.045,13.0362,13.045,10000.0
2014-02-18 14:00:00,14.88,14.88,14.87,14.88,33200.0,13.045,13.045,13.0362,13.045,33200.0
2014-02-18 14:05:00,14.88,14.88,14.87,14.87,14400.0,13.045,13.045,13.0362,13.0362,14400.0
2014-02-18 14:10:00,14.87,14.87,14.86,14.87,12400.0,13.0362,13.0362,13.0274,13.0362,12400.0
2014-02-18 14:15:00,14.86,14.88,14.86,14.86,43600.0,13.0274,13.045,13.0274,13.0274,43600.0
2014-02-18 14:20:00,14.86,14.87,14.85,14.86,28000.0,13.0274,13.0362,13.0187,13.0274,28000.0
2014-02-18 14:25:00,14.86,14.86,14.85,14.86,31200.0,13.0274,13.0274,13.0187,13.0274,31200.0
2014-02-18 14:30:00,14.85,14.87,14.85,14.87,7200.0,13.0187,13.0362,13.0187,13.0362,7200.0
2014-02-18 14:35:00,14.86,14.87,14.86,14.87,10000.0,13.0274,13.0362,13.0274,13.0362,10000.0
2014-02-18 14:40:00,14.88,14.88,14.87,14.87,28400.0,13.045,13.045,13.0362,13.0362,28400.0
2014-02-18 14:45:00,14.87,14.87,14.87,14.87,8800.0,13.0362,13.0362,13.0362,13.0362,8800.0
2014-02-18 14:50:00,14.88,14.88,14.87,14.88,12000.0,13.045,13.045,13.0362,13.045,12000.0
2014-02-18 14:55:00,14.88,14.88,14.87,14.88,7200.0,13.045,13.045,13.0362,13.045,7200.0
2014-02-18 15:00:00,14.87,14.88,14.87,14.87,13200.0,13.0362,13.045,13.0362,13.0362,13200.0
2014-02-18 15:05:00,14.87,14.88,14.87,14.88,10800.0,13.0362,13.045,13.0362,13.045,10800.0
2014-02-18 15:10:00,14.88,14.88,14.87,14.88,16000.0,13.045,13.045,13.0362,13.045,16000.0
2014-02-18 15:15:00,14.88,14.88,14.86,14.87,50800.0,13.045,13.045,13.0274,13.0362,50800.0
2014-02-18 15:20:00,14.87,14.88,14.87,14.88,61600.0,13.0362,13.045,13.0362,13.045,61600.0
2014-02-18 15:25:00,14.88,14.88,14.87,14.88,336800.0,13.045,13.045,13.0362,13.045,336800.0
2014-02-18 15:30:00,14.88,14.88,14.87,14.88,44800.0,13.045,13.045,13.0362,13.045,44800.0
2014-02-18 15:35:00,14.88,14.88,14.88,14.88,34000.0,13.045,13.045,13.045,13.045,34000.0
2014-02-18 15:40:00,14.88,14.88,14.87,14.87,30000.0,13.045,13.045,13.0362,13.0362,30000.0
2014-02-18 15:45:00,14.87,14.87,14.86,14.86,44000.0,13.0362,13.0362,13.0274,13.0274,44000.0
2014-02-18 15:50:00,14.87,14.88,14.86,14.88,96400.0,13.0362,13.045,13.0274,13.045,96400.0
2014-02-18 15:55:00,14.88,14.89,14.87,14.88,205600.0,13.045,13.0537,13.0362,13.045,205600.0
2014-02-19 09:30:00,14.8,14.86,14.79,14.81,45200.0,12.9748,13.0274,12.9661,12.9836,45200.0
2014-02-19 09:35:00,14.81,14.82,14.8,14.81,21600.0,12.9836,12.9924,12.9748,12.9836,21600.0
2014-02-19 09:40:00,14.81,14.82,14.8,14.82,22400.0,12.9836,12.9924,12.9748,12.9924,22400.0
2014-02-19 09:45:00,14.81,14.81,14.79,14.79,14800.0,12.9836,12.9836,12.9661,12.9661,14800.0
2014-02-19 09:50:00,14.79,14.81,14.79,14.79,10800.0,12.9661,12.9836,12.9661,12.9661,10800.0
2014-02-19 09:55:00,14.81,14.83,14.8,14.83,14400.0,12.9836,13.0011,12.9748,13.0011,14400.0
2014-02-19 10:00:00,14.83,14.84,14.82,14.84,9200.0,13.0011,13.0099,12.9924,13.0099,9200.0
2014-02-19 10:05:00,14.84,14.85,14.84,14.85,9600.0,13.0099,13.0187,13.0099,13.0187,9600.0
2014-02-19 10:10:00,14.85,14.88,14.84,14.88,8800.0,13.0187,13.045,13.0099,13.045,8800.0
2014-02-19 10:15:00,14.88,14.89,14.88,14.89,17600.0,13.045,13.0537,13.045,13.0537,17600.0
2014-02-19 10:20:00,14.88,14.89,14.88,14.88,14400.0,13.045,13.0537,13.045,13.045,14400.0
2014-02-19 10:25:00,14.88,14.89,14.87,14.87,14400.0,13.045,13.0537,13.0362,13.0362,14400.0
2014-02-19 10:30:00,14.88,14.88,14.87,14.87,9600.0,13.045,13.045,13.0362,13.0362,9600.0
2014-02-19 10:35:00,14.87,14.87,14.85,14.86,10800.0,13.0362,13.0362,13.0187,13.0274,10800.0
2014-02-19 10:40:00,14.87,14.87,14.86,14.87,10000.0,13.0362,13.0362,13.0274,13.0362,10000.0
2014-02-19 10:45:00,14.87,14.87,14.85,14.85,8000.0,13.0362,13.0362,13.0187,13.0187,8000.0
2014-02-19 10:50:00,14.86,14.88,14.85,14.88,2800.0,13.0274,13.045,13.0187,13.045,2800.0
2014-02-19 10:55:00,14.88,14.88,14.86,14.86,20000.0,13.045,13.045,13.0274,13.0274,20000.0
2014-02-19 11:00:00,14.86,14.88,14.86,14.88,27600.0,13.0274,13.045,13.0274,13.045,27600.0
2014-02-19 11:05:00,14.88,14.88,14.87,14.88,24800.0,13.045,13.045,13.0362,13.045,24800.0
2014-02-19 11:10:00,14.87,14.88,14.87,14.88,4400.0,13.0362,13.045,13.0362,13.045,4400.0
2014-02-19 11:15:00,14.87,14.87,14.85,14.87,26800.0,13.0362,13.0362,13.0187,13.0362,26800.0
2014-02-19 11:20:00,14.87,14.88,14.85,14.87,28400.0,13.0362,13.045,13.0187,13.0362,28400.0
2014-02-19 11:25:00,14.87,14.88,14.87,14.88,228400.0,13.0362,13.045,13.0362,13.045,228400.0
2014-02-19 11:30:00,14.88,14.88,14.87,14.87,3600.0,13.045,13.045,13.0362,13.0362,3600.0
2014-02-19 11:35:00,14.88,14.88,14.88,14.88,2400.0,13.045,13.045,13.045,13.045,2400.0
2014-02-19 11:40:00,14.88,14.88,14.87,14.87,36400.0,13.045,13.045,13.0362,13.0362,36400.0
2014-02-19 11:45:00,14.87,14.87,14.87,14.87,10000.0,13.0362,13.0362,13.0362,13.0362,10000.0
2014-02-19 11:50:00,14.87,14.87,14.87,14.87,1200.0,13.0362,13.0362,13.0362,13.0362,1200.0
2014-02-19 11:55:00,14.87,14.87,14.83,14.83,60000.0,13.0362,13.0362,13.0011,13.0011,60000.0
2014-02-19 12:00:00,14.83,14.83,14.8,14.83,23200.0,13.0011,13.0011,12.9748,13.0011,23200.0
2014-02-19 12:05:00,14.83,14.83,14.82,14.82,11200.0,13.0011,13.0011,12.9924,12.9924,11200.0
2014-02-19 12:10:00,14.82,14.83,14.82,14.83,18800.0,12.9924,13.0011,12.9924,13.0011,18800.0
2014-02-19 12:15:00,14.82,14.82,14.8,14.8,19200.0,12.9924,12.9924,12.9748,12.9748,19200.0
2014-02-19 12:20:00,14.8,14.8,14.77,14.78,27600.0,12.9748,12.9748,12.9485,12.9573,27600.0
2014-02-19 12:25:00,14.78,14.81,14.78,14.8,31600.0,12.9573,12.9836,12.9573,12.9748,31600.0
2014-02-19 12:30:00,14.81,14.83,14.8,14.81,18400.0,12.9836,13.0011,12.9748,12.9836,18400.0
2014-02-19 12:35:00,14.81,14.81,14.8,14.81,8400.0,12.9836,12.9836,12.9748,12.9836,8400.0
2014-02-19 12:40:00,14.81,14.81,14.79,14.79,9600.0,12.9836,12.9836,12.9661,12.9661,9600.0
2014-02-19 12:45:00,14.8,14.8,14.79,14.79,6400.0,12.9748,12.9748,12.9661,12.9661,6400.0
2014-02-19 12:50:00,14.8,14.83,14.79,14.8,20400.0,12.9748,13.0011,12.9661,12.9748,20400.0
2014-02-19 12:55:00,14.79,14.81,14.79,14.8,10400.0,12.9661,12.9836,12.9661,12.9748,10400.0
2014-02-19 13:00:00,14.81,14.81,14.8,14.81,4000.0,12.9836,12.9836,12.9748,12.9836,4000.0
2014-02-19 13:05:00,14.81,14.82,14.8,14.82,17600.0,12.9836,12.9924,12.9748,12.9924,17600.0
2014-02-19 13:10:00,14.82,14.83,14.81,14.82,8800.0,12.9924,13.0011,12.9836,12.9924,8800.0
2014-02-19 13:15:00,14.82,14.82,14.81,14.82,6800.0,12.9924,12.9924,12.9836,12.9924,6800.0
2014-02-19 13:20:00,14.83,14.83,14.82,14.82,12400.0,13.0011,13.0011,12.9924,12.9924,12400.0
2014-02-19 13:25:00,14.83,14.83,14.81,14.81,6000.0,13.0011,13.0011,12.9836,12.9836,6000.0
2014-02-19 13:30:00,14.82,14.82,14.82,14.82,2400.0,12.9924,12.9924,12.9924,12.9924,2400.0
2014-02-19 13:35:00,14.82,14.82,14.81,14.81,4800.0,12.9924,12.9924,12.9836,12.9836,4800.0
2014-02-19 13:40:00,14.81,14.81,14.8,14.81,14400.0,12.9836,12.9836,12.9748,12.9836,14400.0
2014-02-19 13:45:00,14.81,14.82,14.81,14.82,6000.0,12.9836,12.9924,12.9836,12.9924,6000.0
2014-02-19 13:50:00,14.82,14.83,14.82,14.82,9200.0,12.9924,13.0011,12.9924,12.9924,9200.0
2014-02-19 13:55:00,14.83,14.83,14.81,14.81,9600.0,13.0011,13.0011,12.9836,12.9836,9600.0
2014-02-19 14:00:00,14.8,14.82,14.79,14.81,10400.0,12.9748,12.9924,12.9661,12.9836,10400.0
2014-02-19 14:05:00,14.81,14.84,14.81,14.84,16000.0,12.9836,13.0099,12.9836,13.0099,16000.0
2014-02-19 14:10:00,14.83,14.83,14.81,14.81,5200.0,13.0011,13.0011,12.9836,12.9836,5200.0
2014-02-19 14:15:00,14.81,14.81,14.8,14.81,4000.0,12.9836,12.9836,12.9748,12.9836,4000.0
2014-02-19 14:20:00,14.8,14.8,14.77,14.78,27200.0,12.9748,12.9748,12.9485,12.9573,27200.0
2014-02-19 14:25:00,14.78,14.8,14.78,14.8,5200.0,12.9573,12.9748,12.9573,12.9748,5200.0
2014-02-19 14:30:00,14.81,14.81,14.78,14.79,10800.0,12.9836,12.9836,12.9573,12.9661,10800.0
2014-02-19 14:35:00,14.79,14.8,14.78,14.78,5600.0,12.9661,12.9748,12.9573,12.9573,5600.0
2014-02-19 14:40:00,14.78,14.79,14.78,14.78,7200.0,12.9573,12.9661,12.9573,12.9573,7200.0
2014-02-19 14:45:00,14.78,14.79,14.77,14.78,6800.0,12.9573,12.9661,12.9485,12.9573,6800.0
2014-02-19 14:50:00,14.79,14.79,14.78,14.79,2800.0,12.9661,12.9661,12.9573,12.9661,2800.0
2014-02-19 14:55:00,14.78,14.79,14.77,14.79,10800.0,12.9573,12.9661,12.9485,12.9661,10800.0
2014-02-19 15:00:00,14.78,14.8,14.77,14.8,40800.0,12.9573,12.9748,12.9485,12.9748,40800.0
2014-02-19 15:05:00,14.79,14.8,14.79,14.79,25200.0,12.9661,12.9748,12.9661,12.9661,25200.0
2014-02-19 15:10:00,14.78,14.78,14.76,14.77,6000.0,12.9573,12.9573,12.9398,12.9485,6000.0
2014-02-19 15:15:00,14.77,14.77,14.73,14.73,33600.0,12.9485,12.9485,12.9135,12.9135,33600.0
2014-02-19 15:20:00,14.73,14.73,14.72,14.73,20000.0,12.9135,12.9135,12.9047,12.9135,20000.0
2014-02-19 15:25:00,14.73,14.74,14.73,14.73,10400.0,12.9135,12.9222,12.9135,12.9135,10400.0
2014-02-19 15:30:00,14.72,14.74,14.72,14.73,6800.0,12.9047,12.9222,12.9047,12.9135,6800.0
2014-02-19 15:35:00,14.74,14.74,14.73,14.74,14800.0,12.9222,12.9222,12.9135,12.9222,14800.0
2014-02-19 15:40:00,14.74,14.75,14.74,14.74,17600.0,12.9222,12.931,12.9222,12.9222,17600.0
2014-02-19 15:45:00,14.74,14.74,14.72,14.73,30000.0,12.9222,12.9222,12.9047,12.9135,30000.0
2014-02-19 15:50:00,14.73,14.74,14.71,14.72,56000.0,12.9135,12.9222,12.8959,12.9047,56000.0
2014-02-19 15:55:00,14.71,14.74,14.71,14.73,87600.0,12.8959,12.9222,12.8959,12.9135,87600.0
2014-02-20 09:30:00,14.77,14.83,14.74,14.77,10400.0,12.9485,13.0011,12.9222,12.9485,10400.0
2014-02-20 09:35:00,14.78,14.8,14.76,14.76,6400.0,12.9573,12.9748,12.9398,12.9398,6400.0
2014-02-20 09:40:00,14.74,14.74,14.71,14.71,1600.0,12.9222,12.9222,12.8959,12.8959,1600.0
2014-02-20 09:45:00,14.72,14.72,14.68,14.68,8000.0,12.9047,12.9047,12.8696,12.8696,8000.0
2014-02-20 09:50:00,14.68,14.7,14.68,14.68,8000.0,12.8696,12.8872,12.8696,12.8696,8000.0
2014-02-20 09:55:00,14.67,14.67,14.63,14.63,800.0,12.8609,12.8609,12.8258,12.8258,800.0
2014-02-20 10:00:00,14.63,14.69,14.61,14.69,17200.0,12.8258,12.8784,12.8083,12.8784,17200.0
2014-02-20 10:05:00,14.68,14.68,14.63,14.64,4800.0,12.8696,12.8696,12.8258,12.8346,4800.0
2014-02-20 10:10:00,14.69,14.71,14.69,14.71,13600.0,12.8784,12.8959,12.8784,12.8959,13600.0
2014-02-20 10:15:00,14.72,14.74,14.72,14.74,6800.0,12.9047,12.9222,12.9047,12.9222,6800.0
2014-02-20 10:20:00,14.74,14.78,14.73,14.78,46800.0,12.9222,12.9573,12.9135,12.9573,46800.0
2014-02-20 10:25:00,14.77,14.8,14.77,14.79,28800.0,12.9485,12.9748,12.9485,12.9661,28800.0
2014-02-20 10:30:00,14.79,14.84,14.79,14.84,19600.0,12.9661,13.0099,12.9661,13.0099,19600.0
2014-02-20 10:35:00,14.85,14.85,14.82,14.83,14000.0,13.0187,13.0187,12.9924,13.0011,14000.0
2014-02-20 10:40:00,14.84,14.85,14.84,14.85,4000.0,13.0099,13.0187,13.0099,13.0187,4000.0
2014-02-20 10:45:00,14.85,14.86,14.85,14.86,19600.0,13.0187,13.0274,13.0187,13.0274,19600.0
2014-02-20 10:50:00,14.86,14.86,14.84,14.86,38800.0,13.0274,13.0274,13.0099,13.0274,38800.0
2014-02-20 10:55:00,14.86,14.86,14.84,14.85,13200.0,13.0274,13.0274,13.0099,13.0187,13200.0
2014-02-20 11:00:00,14.85,14.87,14.85,14.86,36400.0,13.0187,13.0362,13.0187,13.0274,36400.0
2014-02-20 11:05:00,14.87,14.88,14.87,14.88,50800.0,13.0362,13.045,13.0362,13.045,50800.0
2014-02-20 11:10:00,14.88,14.88,14.83,14.83,74000.0,13.045,13.045,13.0011,13.0011,74000.0
2014-02-20 11:15:00,14.83,14.83,14.81,14.81,234800.0,13.0011,13.0011,12.9836,12.9836,234800.0
2014-02-20 11:20:00,14.81,14.83,14.81,14.82,36800.0,12.9836,13.0011,12.9836,12.9924,36800.0
2014-02-20 11:25:00,14.82,14.83,14.81,14.83,21600.0,12.9924,13.0011,12.9836,13.0011,21600.0
2014-02-20 11:30:00,14.83,14.86,14.83,14.85,36800.0,13.0011,13.0274,13.0011,13.0187,36800.0
2014-02-20 11:35:00,14.86,14.87,14.85,14.85,37200.0,13.0274,13.0362,13.0187,13.0187,37200.0
2014-02-20 11:40:00,14.85,14.86,14.84,14.86,16400.0,13.0187,13.0274,13.0099,13.0274,16400.0
2014-02-20 11:45:00,14.86,14.86,14.85,14.86,22800.0,13.0274,13.0274,13.0187,13.0274,22800.0
2014-02-20 11:50:00,14.86,14.86,14.84,14.86,22800.0,13.0274,13.0274,13.0099,13.0274,22800.0
2014-02-20 11:55:00,14.86,14.87,14.86,14.86,24400.0,13.0274,13.0362,13.0274,13.0274,24400.0
2014-02-20 12:00:00,14.87,14.87,14.84,14.85,19600.0,13.0362,13.0362,13.0099,13.0187,19600.0
2014-02-20 12:05:00,14.85,14.86,14.85,14.86,6000.0,13.0187,13.0274,13.0187,13.0274,6000.0
2014-02-20 12:10:00,14.87,14.87,14.84,14.84,132000.0,13.0362,13.0362,13.0099,13.0099,132000.0
2014-02-20 12:15:00,14.84,14.86,14.84,14.85,30400.0,13.0099,13.0274,13.0099,13.0187,30400.0
2014-02-20 12:20:00,14.85,14.86,14.85,14.86,8800.0,13.0187,13.0274,13.0187,13.0274,8800.0
2014-02-20 12:25:00,14.86,14.88,14.85,14.87,58400.0,13.0274,13.045,13.0187,13.0362,58400.0
2014-02-20 12:30:00,14.87,14.87,14.85,14.85,13600.0,13.0362,13.0362,13.0187,13.0187,13600.0
2014-02-20 12:35:00,14.85,14.86,14.85,14.86,3600.0,13.0187,13.0274,13.0187,13.0274,3600.0
2014-02-20 12:40:00,14.86,14.87,14.85,14.87,52000.0,13.0274,13.0362,13.0187,13.0362,52000.0
2014-02-20 12:45:00,14.87,14.87,14.86,14.87,7600.0,13.0362,13.0362,13.0274,13.0362,7600.0
2014-02-20 12:50:00,14.87,14.87,14.84,14.84,167600.0,13.0362,13.0362,13.0099,13.0099,167600.0
2014-02-20 12:55:00,14.84,14.85,14.82,14.82,22800.0,13.0099,13.0187,12.9924,12.9924,22800.0
2014-02-20 13:00:00,14.83,14.85,14.83,14.85,11200.0,13.0011,13.0187,13.0011,13.0187,11200.0
2014-02-20 13:05:00,14.85,14.85,14.84,14.84,5600.0,13.0187,13.0187,13.0099,13.0099,5600.0
2014-02-20 13:10:00,14.85,14.85,14.84,14.84,5200.0,13.0187,13.0187,13.0099,13.0099,5200.0
2014-02-20 13:15:00,14.85,14.85,14.84,14.84,8400.0,13.0187,13.0187,13.0099,13.0099,8400.0
2014-02-20 13:20:00,14.84,14.85,14.84,14.84,9200.0,13.0099,13.0187,13.0099,13.0099,9200.0
2014-02-20 13:25:00,14.84,14.84,14.84,14.84,2800.0,13.0099,13.0099,13.0099,13.0099,2800.0
2014-02-20 13:30:00,14.85,14.85,14.84,14.84,8800.0,13.0187,13.0187,13.0099,13.0099,8800.0
2014-02-20 13:35:00,14.84,14.84,14.83,14.83,8800.0,13.0099,13.0099,13.0011,13.0011,8800.0
2014-02-20 13:40:00,14.83,14.83,14.81,14.83,8400.0,13.0011,13.0011,12.9836,13.0011,8400.0
2014-02-20 13:45:00,14.81,14.83,14.81,14.82,27200.0,12.9836,13.0011,12.9836,12.9924,27200.0
2014-02-20 13:50:00,14.81,14.82,14.8,14.81,26000.0,12.9836,12.9924,12.9748,12.9836,26000.0
2014-02-20 13:55:00,14.82,14.82,14.8,14.81,24000.0,12.9924,12.9924,12.9748,12.9836,24000.0
2014-02-20 14:00:00,14.81,14.81,14.78,14.78,15200.0,12.9836,12.9836,12.9573,12.9573,15200.0
2014-02-20 14:05:00,14.78,14.79,14.78,14.79,11200.0,12.9573,12.9661,12.9573,12.9661,11200.0
2014-02-20 14:10:00,14.79,14.79,14.78,14.79,12000.0,12.9661,12.9661,12.9573,12.9661,12000.0
2014-02-20 14:15:00,14.8,14.81,14.79,14.8,20800.0,12.9748,12.9836,12.9661,12.9748,20800.0
2014-02-20 14:20:00,14.8,14.81,14.8,14.81,16000.0,12.9748,12.9836,12.9748,12.9836,16000.0
2014-02-20 14:25:00,14.8,14.81,14.79,14.79,10000.0,12.9748,12.9836,12.9661,12.9661,10000.0
2014-02-20 14:30:00,14.8,14.81,14.8,14.8,13600.0,12.9748,12.9836,12.9748,12.9748,13600.0
2014-02-20 14:35:00,14.8,14.81,14.8,14.81,4400.0,12.9748,12.9836,12.9748,12.9836,4400.0
2014-02-20 14:40:00,14.8,14.83,14.8,14.82,20800.0,12.9748,13.0011,12.9748,12.9924,20800.0
2014-02-20 14:45:00,14.83,14.84,14.82,14.84,10400.0,13.0011,13.0099,12.9924,13.0099,10400.0
2014-02-20 14:50:00,14.83,14.83,14.83,14.83,10800.0,13.0011,13.0011,13.0011,13.0011,10800.0
2014-02-20 14:55:00,14.82,14.83,14.82,14.82,21200.0,12.9924,13.0011,12.9924,12.9924,21200.0
2014-02-20 15:00:00,14.83,14.83,14.81,14.82,24400.0,13.0011,13.0011,12.9836,12.9924,24400.0
2014-02-20 15:05:00,14.82,14.83,14.82,14.83,10000.0,12.9924,13.0011,12.9924,13.0011,10000.0
2014-02-20 15:10:00,14.83,14.84,14.82,14.82,27600.0,13.0011,13.0099,12.9924,12.9924,27600.0
2014-02-20 15:15:00,14.82,14.83,14.82,14.83,16800.0,12.9924,13.0011,12.9924,13.0011,16800.0
2014-02-20 15:20:00,14.82,14.83,14.81,14.81,26400.0,12.9924,13.0011,12.9836,12.9836,26400.0
2014-02-20 15:25:00,14.81,14.83,14.81,14.82,25200.0,12.9836,13.0011,12.9836,12.9924,25200.0
2014-02-20 15:30:00,14.81,14.82,14.81,14.81,23600.0,12.9836,12.9924,12.9836,12.9836,23600.0
2014-02-20 15:35:00,14.81,14.82,14.8,14.8,36400.0,12.9836,12.9924,12.9748,12.9748,36400.0
2014-02-20 15:40:00,14.8,14.83,14.8,14.82,57600.0,12.9748,13.0011,12.9748,12.9924,57600.0
2014-02-20 15:45:00,14.82,14.83,14.81,14.82,54400.0,12.9924,13.0011,12.9836,12.9924,54400.0
2014-02-20 15:50:00,14.82,14.84,14.82,14.82,109600.0,12.9924,13.0099,12.9924,12.9924,109600.0
2014-02-20 15:55:00,14.82,14.83,14.82,14.83,148800.0,12.9924,13.0011,12.9924,13.0011,148800.0
2014-02-21 09:30:00,15.38,15.68,15.33,15.42,636000.0,13.4833,13.7463,13.4395,13.5184,636000.0
2014-02-21 09:35:00,15.42,15.49,15.39,15.43,121200.0,13.5184,13.5798,13.4921,13.5272,121200.0
2014-02-21 09:40:00,15.42,15.44,15.3,15.36,191200.0,13.5184,13.5359,13.4132,13.4658,191200.0
2014-02-21 09:45:00,15.36,15.38,15.31,15.34,54800.0,13.4658,13.4833,13.422,13.4483,54800.0
2014-02-21 09:50:00,15.33,15.37,15.27,15.31,116000.0,13.4395,13.4746,13.3869,13.422,116000.0
2014-02-21 09:55:00,15.31,15.31,15.21,15.25,769600.0,13.422,13.422,13.3343,13.3694,769600.0
2014-02-21 10:00:00,15.25,15.26,15.21,15.23,56800.0,13.3694,13.3781,13.3343,13.3518,56800.0
2014-02-21 10:05:00,15.23,15.23,15.18,15.22,83200.0,13.3518,13.3518,13.308,13.3431,83200.0
2014-02-21 10:10:00,15.22,15.27,15.21,15.26,247200.0,13.3431,13.3869,13.3343,13.3781,247200.0
2014-02-21 10:15:00,15.26,15.26,15.21,15.24,99200.0,13.3781,13.3781,13.3343,13.3606,99200.0
2014-02-21 10:20:00,15.23,15.25,15.23,15.24,79600.0,13.3518,13.3694,13.3518,13.3606,79600.0
2014-02-21 10:25:00,15.24,15.25,15.2,15.23,190800.0,13.3606,13.3694,13.3255,13.3518,190800.0
2014-02-21 10:30:00,15.24,15.25,15.23,15.23,34400.0,13.3606,13.3694,13.3518,13.3518,34400.0
2014-02-21 10:35:00,15.23,15.25,15.23,15.24,33200.0,13.3518,13.3694,13.3518,13.3606,33200.0
2014-02-21 10:40:00,15.24,15.24,15.21,15.22,54800.0,13.3606,13.3606,13.3343,13.3431,54800.0
2014-02-21 10:45:00,15.22,15.24,15.22,15.23,37200.0,13.3431,13.3606,13.3431,13.3518,37200.0
2014-02-21 10:50:00,15.22,15.24,15.22,15.24,15600.0,13.3431,13.3606,13.3431,13.3606,15600.0
2014-02-21 10:55:00,15.23,15.24,15.21,15.24,44800.0,13.3518,13.3606,13.3343,13.3606,44800.0
2014-02-21 11:00:00,15.23,15.28,15.22,15.25,287200.0,13.3518,13.3957,13.3431,13.3694,287200.0
2014-02-21 11:05:00,15.25,15.28,15.24,15.27,173200.0,13.3694,13.3957,13.3606,13.3869,173200.0
2014-02-21 11:10:00,15.27,15.3,15.27,15.3,106000.0,13.3869,13.4132,13.3869,13.4132,106000.0
2014-02-21 11:15:00,15.31,15.33,15.3,15.31,55600.0,13.422,13.4395,13.4132,13.422,55600.0
2014-02-21 11:20:00,15.3,15.31,15.29,15.29,53200.0,13.4132,13.422,13.4044,13.4044,53200.0
2014-02-21 11:25:00,15.29,15.32,15.29,15.31,50800.0,13.4044,13.4307,13.4044,13.422,50800.0
2014-02-21 11:30:00,15.31,15.34,15.3,15.33,265600.0,13.422,13.4483,13.4132,13.4395,265600.0
2014-02-21 11:35:00,15.34,15.34,15.31,15.33,327200.0,13.4483,13.4483,13.422,13.4395,327200.0
2014-02-21 11:40:00,15.33,15.33,15.3,15.31,90000.0,13.4395,13.4395,13.4132,13.422,90000.0
2014-02-21 11:45:00,15.31,15.32,15.31,15.32,78800.0,13.422,13.4307,13.422,13.4307,78800.0
2014-02-21 11:50:00,15.32,15.32,15.24,15.28,1732000.0,13.4307,13.4307,13.3606,13.3957,1732000.0
2014-02-21 11:55:00,15.29,15.29,15.22,15.25,52000.0,13.4044,13.4044,13.3431,13.3694,52000.0
2014-02-21 12:00:00,15.26,15.28,15.26,15.28,8800.0,13.3781,13.3957,13.3781,13.3957,8800.0
2014-02-21 12:05:00,15.28,15.32,15.28,15.32,55600.0,13.3957,13.4307,13.3957,13.4307,55600.0
2014-02-21 12:10:00,15.31,15.36,15.31,15.35,74800.0,13.422,13.4658,13.422,13.457,74800.0
2014-02-21 12:15:00,15.35,15.38,15.34,15.37,38000.0,13.457,13.4833,13.4483,13.4746,38000.0
2014-02-21 12:20:00,15.37,15.37,15.34,15.34,44000.0,13.4746,13.4746,13.4483,13.4483,44000.0
2014-02-21 12:25:00,15.34,15.37,15.34,15.37,22400.0,13.4483,13.4746,13.4483,13.4746,22400.0
2014-02-21 12:30:00,15.36,15.37,15.35,15.35,25600.0,13.4658,13.4746,13.457,13.457,25600.0
2014-02-21 12:35:00,15.35,15.37,15.32,15.36,45200.0,13.457,13.4746,13.4307,13.4658,45200.0
2014-02-21 12:40:00,15.36,15.38,15.36,15.38,40000.0,13.4658,13.4833,13.4658,13.4833,40000.0
2014-02-21 12:45:00,15.38,15.38,15.36,15.37,136000.0,13.4833,13.4833,13.4658,13.4746,136000.0
2014-02-21 12:50:00,15.38,15.38,15.36,15.37,233200.0,13.4833,13.4833,13.4658,13.4746,233200.0
2014-02-21 12:55:00,15.37,15.38,15.35,15.36,35200.0,13.4746,13.4833,13.457,13.4658,35200.0
2014-02-21 13:00:00,15.36,15.36,15.34,15.34,16400.0,13.4658,13.4658,13.4483,13.4483,16400.0
2014-02-21 13:05:00,15.34,15.37,15.33,15.37,33200.0,13.4483,13.4746,13.4395,13.4746,33200.0
2014-02-21 13:10:00,15.37,15.38,15.37,15.38,18000.0,13.4746,13.4833,13.4746,13.4833,18000.0
2014-02-21 13:15:00,15.38,15.38,15.37,15.37,69600.0,13.4833,13.4833,13.4746,13.4746,69600.0
2014-02-21 13:20:00,15.37,15.38,15.37,15.38,21200.0,13.4746,13.4833,13.4746,13.4833,21200.0
2014-02-21 13:25:00,15.38,15.39,15.37,15.37,22800.0,13.4833,13.4921,13.4746,13.4746,22800.0
2014-02-21 13:30:00,15.37,15.38,15.37,15.37,26000.0,13.4746,13.4833,13.4746,13.4746,26000.0
2014-02-21 13:35:00,15.37,15.41,15.37,15.4,82800.0,13.4746,13.5096,13.4746,13.5009,82800.0
2014-02-21 13:40:00,15.4,15.42,15.4,15.42,17600.0,13.5009,13.5184,13.5009,13.5184,17600.0
2014-02-21 13:45:00,15.43,15.43,15.41,15.41,120000.0,13.5272,13.5272,13.5096,13.5096,120000.0
2014-02-21 13:50:00,15.41,15.42,15.4,15.41,14000.0,13.5096,13.5184,13.5009,13.5096,14000.0
2014-02-21 13:55:00,15.41,15.42,15.41,15.42,14400.0,13.5096,13.5184,13.5096,13.5184,14400.0
2014-02-21 14:00:00,15.42,15.42,15.4,15.42,18000.0,13.5184,13.5184,13.5009,13.5184,18000.0
2014-02-21 14:05:00,15.42,15.44,15.42,15.44,512800.0,13.5184,13.5359,13.5184,13.5359,512800.0
2014-02-21 14:10:00,15.43,15.44,15.4,15.4,79600.0,13.5272,13.5359,13.5009,13.5009,79600.0
2014-02-21 14:15:00,15.41,15.41,15.4,15.41,42400.0,13.5096,13.5096,13.5009,13.5096,42400.0
2014-02-21 14:20:00,15.41,15.42,15.4,15.4,95200.0,13.5096,13.5184,13.5009,13.5009,95200.0
2014-02-21 14:25:00,15.4,15.43,15.4,15.43,28000.0,13.5009,13.5272,13.5009,13.5272,28000.0
2014-02-21 14:30:00,15.43,15.43,15.41,15.41,37200.0,13.5272,13.5272,13.5096,13.5096,37200.0
2014-02-21 14:35:00,15.41,15.41,15.38,15.38,56400.0,13.5096,13.5096,13.4833,13.4833,56400.0
2014-02-21 14:40:00,15.39,15.4,15.38,15.4,28800.0,13.4921,13.5009,13.4833,13.5009,28800.0
2014-02-21 14:45:00,15.4,15.4,15.38,15.4,33600.0,13.5009,13.5009,13.4833,13.5009,33600.0
2014-02-21 14:50:00,15.4,15.4,15.37,15.37,62800.0,13.5009,13.5009,13.4746,13.4746,62800.0
2014-02-21 14:55:00,15.37,15.39,15.37,15.38,31600.0,13.4746,13.4921,13.4746,13.4833,31600.0
2014-02-21 15:00:00,15.38,15.38,15.36,15.36,39200.0,13.4833,13.4833,13.4658,13.4658,39200.0
2014-02-21 15:05:00,15.36,15.36,15.33,15.35,46000.0,13.4658,13.4658,13.4395,13.457,46000.0
2014-02-21 15:10:00,15.35,15.36,15.34,15.34,62000.0,13.457,13.4658,13.4483,13.4483,62000.0
2014-02-21 15:15:00,15.35,15.37,15.35,15.37,50000.0,13.457,13.4746,13.457,13.4746,50000.0
2014-02-21 15:20:00,15.37,15.37,15.36,15.36,54400.0,13.4746,13.4746,13.4658,13.4658,54400.0
2014-02-21 15:25:00,15.36,15.39,15.36,15.38,83600.0,13.4658,13.4921,13.4658,13.4833,83600.0
2014-02-21 15:30:00,15.38,15.38,15.38,15.38,58400.0,13.4833,13.4833,13.4833,13.4833,58400.0
2014-02-21 15:35:00,15.38,15.38,15.36,15.36,78800.0,13.4833,13.4833,13.4658,13.4658,78800.0
2014-02-21 15:40:00,15.36,15.37,15.36,15.37,67200.0,13.4658,13.4746,13.4658,13.4746,67200.0
2014-02-21 15:45:00,15.37,15.38,15.37,15.37,148400.0,13.4746,13.4833,13.4746,13.4746,148400.0
2014-02-21 15:50:00,15.37,15.38,15.36,15.37,136800.0,13.4746,13.4833,13.4658,13.4746,136800.0
2014-02-21 15:55:00,15.37,15.42,15.37,15.41,1002400.0,13.4746,13.5184,13.4746,13.5096,1002400.0
2014-02-24 09:30:00,15.47,15.5,15.4,15.44,60800.0,13.5622,13.5885,13.5009,13.5359,60800.0
2014-02-24 09:35:00,15.46,15.51,15.46,15.49,30400.0,13.5535,13.5973,13.5535,13.5798,30400.0
2014-02-24 09:40:00,15.49,15.53,15.47,15.5,61600.0,13.5798,13.6148,13.5622,13.5885,61600.0
2014-02-24 09:45:00,15.5,15.53,15.5,15.53,16400.0,13.5885,13.6148,13.5885,13.6148,16400.0
2014-02-24 09:50:00,15.52,15.56,15.52,15.55,67200.0,13.6061,13.6411,13.6061,13.6324,67200.0
2014-02-24 09:55:00,15.54,15.56,15.54,15.56,9600.0,13.6236,13.6411,13.6236,13.6411,9600.0
2014-02-24 10:00:00,15.56,15.57,15.51,15.51,189200.0,13.6411,13.6499,13.5973,13.5973,189200.0
2014-02-24 10:05:00,15.5,15.51,15.48,15.5,87600.0,13.5885,13.5973,13.571,13.5885,87600.0
2014-02-24 10:10:00,15.49,15.53,15.49,15.52,31600.0,13.5798,13.6148,13.5798,13.6061,31600.0
2014-02-24 10:15:00,15.53,15.55,15.51,15.53,44800.0,13.6148,13.6324,13.5973,13.6148,44800.0
2014-02-24 10:20:00,15.53,15.53,15.5,15.53,47600.0,13.6148,13.6148,13.5885,13.6148,47600.0
2014-02-24 10:25:00,15.53,15.54,15.51,15.52,107600.0,13.6148,13.6236,13.5973,13.6061,107600.0
2014-02-24 10:30:00,15.52,15.56,15.52,15.55,49200.0,13.6061,13.6411,13.6061,13.6324,49200.0
2014-02-24 10:35:00,15.56,15.58,15.55,15.55,82000.0,13.6411,13.6587,13.6324,13.6324,82000.0
2014-02-24 10:40:00,15.55,15.56,15.55,15.55,139200.0,13.6324,13.6411,13.6324,13.6324,139200.0
2014-02-24 10:45:00,15.55,15.55,15.53,15.54,54800.0,13.6324,13.6324,13.6148,13.6236,54800.0
2014-02-24 10:50:00,15.54,15.54,15.52,15.52,45600.0,13.6236,13.6236,13.6061,13.6061,45600.0
2014-02-24 10:55:00,15.52,15.52,15.5,15.5,31200.0,13.6061,13.6061,13.5885,13.5885,31200.0
2014-02-24 11:00:00,15.5,15.52,15.5,15.52,28000.0,13.5885,13.6061,13.5885,13.6061,28000.0
2014-02-24 11:05:00,15.52,15.53,15.52,15.53,18800.0,13.6061,13.6148,13.6061,13.6148,18800.0
2014-02-24 11:10:00,15.53,15.54,15.53,15.53,27600.0,13.6148,13.6236,13.6148,13.6148,27600.0
2014-02-24 11:15:00,15.53,15.53,15.52,15.53,12400.0,13.6148,13.6148,13.6061,13.6148,12400.0
2014-02-24 11:20:00,15.53,15.53,15.52,15.53,29600.0,13.6148,13.6148,13.6061,13.6148,29600.0
2014-02-24 11:25:00,15.53,15.54,15.53,15.54,23200.0,13.6148,13.6236,13.6148,13.6236,23200.0
2014-02-24 11:30:00,15.54,15.54,15.53,15.54,35200.0,13.6236,13.6236,13.6148,13.6236,35200.0
2014-02-24 11:35:00,15.54,15.82,15.54,15.76,472400.0,13.6236,13.8691,13.6236,13.8165,472400.0
2014-02-24 11:40:00,15.76,15.79,15.59,15.6,1004800.0,13.8165,13.8428,13.6674,13.6762,1004800.0
2014-02-24 11:45:00,15.61,15.63,15.58,15.61,131600.0,13.685,13.7025,13.6587,13.685,131600.0
2014-02-24 11:50:00,15.6,15.64,15.54,15.62,167200.0,13.6762,13.7113,13.6236,13.6937,167200.0
2014-02-24 11:55:00,15.62,15.62,15.56,15.58,165600.0,13.6937,13.6937,13.6411,13.6587,165600.0
2014-02-24 12:00:00,15.57,15.57,14.73,14.8,2091600.0,13.6499,13.6499,12.9135,12.9748,2091600.0
2014-02-24 12:05:00,14.8,14.96,14.76,14.93,595200.0,12.9748,13.1151,12.9398,13.0888,595200.0
2014-02-24 12:10:00,14.92,14.93,14.83,14.86,316400.0,13.08,13.0888,13.0011,13.0274,316400.0
2014-02-24 12:15:00,14.86,14.92,14.86,14.89,198800.0,13.0274,13.08,13.0274,13.0537,198800.0
2014-02-24 12:20:00,14.89,14.92,14.88,14.92,110800.0,13.0537,13.08,13.045,13.08,110800.0
2014-02-24 12:25:00,14.93,14.99,14.9,14.97,127600.0,13.0888,13.1414,13.0625,13.1239,127600.0
2014-02-24 12:30:00,14.96,15.03,14.95,14.99,83600.0,13.1151,13.1765,13.1063,13.1414,83600.0
2014-02-24 12:35:00,15.0,15.05,15.0,15.03,72800.0,13.1502,13.194,13.1502,13.1765,72800.0
2014-02-24 12:40:00,15.04,15.07,15.03,15.05,56000.0,13.1852,13.2115,13.1765,13.194,56000.0
2014-02-24 12:45:00,15.05,15.06,15.03,15.04,95200.0,13.194,13.2028,13.1765,13.1852,95200.0
2014-02-24 12:50:00,15.03,15.06,15.03,15.05,61200.0,13.1765,13.2028,13.1765,13.194,61200.0
2014-02-24 12:55:00,15.05,15.05,15.02,15.03,97600.0,13.194,13.194,13.1677,13.1765,97600.0
2014-02-24 13:00:00,15.03,15.08,15.03,15.08,62800.0,13.1765,13.2203,13.1765,13.2203,62800.0
2014-02-24 13:05:00,15.08,15.09,15.06,15.08,59200.0,13.2203,13.2291,13.2028,13.2203,59200.0
2014-02-24 13:10:00,15.08,15.09,15.07,15.08,32800.0,13.2203,13.2291,13.2115,13.2203,32800.0
2014-02-24 13:15:00,15.08,15.1,15.08,15.1,57200.0,13.2203,13.2379,13.2203,13.2379,57200.0
2014-02-24 13:20:00,15.1,15.11,15.09,15.1,30000.0,13.2379,13.2466,13.2291,13.2379,30000.0
2014-02-24 13:25:00,15.1,15.12,15.09,15.1,48800.0,13.2379,13.2554,13.2291,13.2379,48800.0
2014-02-24 13:30:00,15.1,15.12,15.09,15.12,38800.0,13.2379,13.2554,13.2291,13.2554,38800.0
2014-02-24 13:35:00,15.12,15.13,15.09,15.1,67600.0,13.2554,13.2642,13.2291,13.2379,67600.0
2014-02-24 13:40:00,15.09,15.1,15.07,15.08,44000.0,13.2291,13.2379,13.2115,13.2203,44000.0
2014-02-24 13:45:00,15.08,15.08,15.04,15.04,50800.0,13.2203,13.2203,13.1852,13.1852,50800.0
2014-02-24 13:50:00,15.04,15.05,15.04,15.05,34800.0,13.1852,13.194,13.1852,13.194,34800.0
2014-02-24 13:55:00,15.05,15.05,15.02,15.02,49200.0,13.194,13.194,13.1677,13.1677,49200.0
2014-02-24 14:00:00,15.02,15.05,15.02,15.05,59200.0,13.1677,13.194,13.1677,13.194,59200.0
2014-02-24 14:05:00,15.05,15.07,15.05,15.07,18800.0,13.194,13.2115,13.194,13.2115,18800.0
2014-02-24 14:10:00,15.07,15.07,15.04,15.04,28800.0,13.2115,13.2115,13.1852,13.1852,28800.0
2014-02-24 14:15:00,15.04,15.05,15.03,15.04,40000.0,13.1852,13.194,13.1765,13.1852,40000.0
2014-02-24 14:20:00,15.05,15.05,15.04,15.04,42800.0,13.194,13.194,13.1852,13.1852,42800.0
2014-02-24 14:25:00,15.04,15.04,15.02,15.02,36800.0,13.1852,13.1852,13.1677,13.1677,36800.0
2014-02-24 14:30:00,15.02,15.02,15.01,15.01,33200.0,13.1677,13.1677,13.1589,13.1589,33200.0
2014-02-24 14:35:00,15.01,15.01,15.01,15.01,71600.0,13.1589,13.1589,13.1589,13.1589,71600.0
2014-02-24 14:40:00,15.01,15.01,14.98,14.98,59600.0,13.1589,13.1589,13.1326,13.1326,59600.0
2014-02-24 14:45:00,14.98,14.99,14.98,14.98,35600.0,13.1326,13.1414,13.1326,13.1326,35600.0
2014-02-24 14:50:00,14.98,14.99,14.98,14.99,40800.0,13.1326,13.1414,13.1326,13.1414,40800.0
2014-02-24 14:55:00,14.98,14.99,14.97,14.98,52000.0,13.1326,13.1414,13.1239,13.1326,52000.0
2014-02-24 15:00:00,14.98,14.98,14.95,14.95,46800.0,13.1326,13.1326,13.1063,13.1063,46800.0
2014-02-24 15:05:00,14.94,14.95,14.92,14.92,65600.0,13.0976,13.1063,13.08,13.08,65600.0
2014-02-24 15:10:00,14.93,14.93,14.9,14.9,74000.0,13.0888,13.0888,13.0625,13.0625,74000.0
2014-02-24 15:15:00,14.9,14.93,14.9,14.93,63200.0,13.0625,13.0888,13.0625,13.0888,63200.0
2014-02-24 15:20:00,14.93,14.93,14.92,14.92,66800.0,13.0888,13.0888,13.08,13.08,66800.0
2014-02-24 15:25:00,14.92,14.93,14.89,14.89,87600.0,13.08,13.0888,13.0537,13.0537,87600.0
2014-02-24 15:30:00,14.89,14.92,14.88,14.92,81600.0,13.0537,13.08,13.045,13.08,81600.0
2014-02-24 15:35:00,14.92,14.93,14.92,14.92,89600.0,13.08,13.0888,13.08,13.08,89600.0
2014-02-24 15:40:00,14.92,14.92,14.9,14.91,126000.0,13.08,13.08,13.0625,13.0713,126000.0
2014-02-24 15:45:00,14.91,14.92,14.9,14.9,115600.0,13.0713,13.08,13.0625,13.0625,115600.0
2014-02-24 15:50:00,14.9,14.9,14.89,14.89,168400.0,13.0625,13.0625,13.0537,13.0537,168400.0
2014-02-24 15:55:00,14.89,14.9,14.87,14.88,341200.0,13.0537,13.0625,13.0362,13.045,341200.0
2014-02-25 09:30:00,14.91,15.0,14.9,14.96,52400.0,13.0713,13.1502,13.0625,13.1151,52400.0
2014-02-25 09:35:00,14.95,14.95,14.85,14.88,35600.0,13.1063,13.1063,13.0187,13.045,35600.0
2014-02-25 09:40:00,14.88,14.89,14.86,14.88,12400.0,13.045,13.0537,13.0274,13.045,12400.0
2014-02-25 09:45:00,14.88,14.89,14.87,14.88,13600.0,13.045,13.0537,13.0362,13.045,13600.0
2014-02-25 09:50:00,14.88,14.88,14.85,14.86,7200.0,13.045,13.045,13.0187,13.0274,7200.0
2014-02-25 09:55:00,14.86,14.88,14.82,14.88,17600.0,13.0274,13.045,12.9924,13.045,17600.0
2014-02-25 10:00:00,14.88,14.88,14.85,14.87,24000.0,13.045,13.045,13.0187,13.0362,24000.0
2014-02-25 10:05:00,14.87,14.89,14.87,14.89,20000.0,13.0362,13.0537,13.0362,13.0537,20000.0
2014-02-25 10:10:00,14.88,14.89,14.88,14.88,20400.0,13.045,13.0537,13.045,13.045,20400.0
2014-02-25 10:15:00,14.89,14.9,14.89,14.9,18000.0,13.0537,13.0625,13.0537,13.0625,18000.0
2014-02-25 10:20:00,14.91,14.92,14.91,14.92,11200.0,13.0713,13.08,13.0713,13.08,11200.0
2014-02-25 10:25:00,14.92,14.92,14.9,14.9,13200.0,13.08,13.08,13.0625,13.0625,13200.0
2014-02-25 10:30:00,14.91,14.94,14.91,14.91,128000.0,13.0713,13.0976,13.0713,13.0713,128000.0
2014-02-25 10:35:00,14.92,14.94,14.92,14.94,16000.0,13.08,13.0976,13.08,13.0976,16000.0
2014-02-25 10:40:00,14.94,14.94,14.92,14.92,17200.0,13.0976,13.0976,13.08,13.08,17200.0
2014-02-25 10:45:00,14.92,14.93,14.92,14.93,4000.0,13.08,13.0888,13.08,13.0888,4000.0
2014-02-25 10:50:00,14.93,14.93,14.92,14.93,14800.0,13.0888,13.0888,13.08,13.0888,14800.0
2014-02-25 10:55:00,14.93,14.93,14.9,14.9,82400.0,13.0888,13.0888,13.0625,13.0625,82400.0
2014-02-25 11:00:00,14.9,14.92,14.9,14.92,19200.0,13.0625,13.08,13.0625,13.08,19200.0
2014-02-25 11:05:00,14.93,14.93,14.92,14.93,23600.0,13.0888,13.0888,13.08,13.0888,23600.0
2014-02-25 11:10:00,14.93,14.95,14.93,14.95,20400.0,13.0888,13.1063,13.0888,13.1063,20400.0
2014-02-25 11:15:00,14.95,14.96,14.94,14.94,25200.0,13.1063,13.1151,13.0976,13.0976,25200.0
2014-02-25 11:20:00,14.95,14.96,14.94,14.95,22400.0,13.1063,13.1151,13.0976,13.1063,22400.0
2014-02-25 11:25:00,14.95,14.96,14.94,14.96,19600.0,13.1063,13.1151,13.0976,13.1151,19600.0
2014-02-25 11:30:00,14.96,14.96,14.94,14.94,11600.0,13.1151,13.1151,13.0976,13.0976,11600.0
2014-02-25 11:35:00,14.94,14.96,14.94,14.95,16400.0,13.0976,13.1151,13.0976,13.1063,16400.0
2014-02-25 11:40:00,14.96,14.96,14.94,14.96,22400.0,13.1151,13.1151,13.0976,13.1151,22400.0
2014-02-25 11:45:00,14.95,14.96,14.95,14.96,10800.0,13.1063,13.1151,13.1063,13.1151,10800.0
2014-02-25 11:50:00,14.96,14.96,14.94,14.95,13200.0,13.1151,13.1151,13.0976,13.1063,13200.0
2014-02-25 11:55:00,14.95,14.96,14.94,14.94,30400.0,13.1063,13.1151,13.0976,13.0976,30400.0
2014-02-25 12:00:00,14.94,14.95,14.94,14.94,22400.0,13.0976,13.1063,13.0976,13.0976,22400.0
2014-02-25 12:05:00,14.95,14.95,14.93,14.94,17200.0,13.1063,13.1063,13.0888,13.0976,17200.0
2014-02-25 12:10:00,14.93,14.95,14.93,14.94,20000.0,13.0888,13.1063,13.0888,13.0976,20000.0
2014-02-25 12:15:00,14.94,14.95,14.94,14.94,8800.0,13.0976,13.1063,13.0976,13.0976,8800.0
2014-02-25 12:20:00,14.94,14.95,14.94,14.95,12800.0,13.0976,13.1063,13.0976,13.1063,12800.0
2014-02-25 12:25:00,14.95,14.96,14.94,14.95,34800.0,13.1063,13.1151,13.0976,13.1063,34800.0
2014-02-25 12:30:00,14.95,14.96,14.95,14.96,21600.0,13.1063,13.1151,13.1063,13.1151,21600.0
2014-02-25 12:35:00,14.96,14.97,14.96,14.97,22400.0,13.1151,13.1239,13.1151,13.1239,22400.0
2014-02-25 12:40:00,14.96,14.97,14.96,14.97,14000.0,13.1151,13.1239,13.1151,13.1239,14000.0
2014-02-25 12:45:00,14.97,14.98,14.97,14.97,26400.0,13.1239,13.1326,13.1239,13.1239,26400.0
2014-02-25 12:50:00,14.97,14.98,14.97,14.98,8800.0,13.1239,13.1326,13.1239,13.1326,8800.0
2014-02-25 12:55:00,14.98,14.99,14.98,14.98,22000.0,13.1326,13.1414,13.1326,13.1326,22000.0
2014-02-25 13:00:00,14.99,14.99,14.97,14.98,22800.0,13.1414,13.1414,13.1239,13.1326,22800.0
2014-02-25 13:05:00,14.98,15.0,14.98,15.0,22400.0,13.1326,13.1502,13.1326,13.1502,22400.0
2014-02-25 13:10:00,15.0,15.0,14.99,14.99,15200.0,13.1502,13.1502,13.1414,13.1414,15200.0
2014-02-25 13:15:00,14.99,15.0,14.99,14.99,19600.0,13.1414,13.1502,13.1414,13.1414,19600.0
2014-02-25 13:20:00,14.99,14.99,14.99,14.99,10400.0,13.1414,13.1414,13.1414,13.1414,10400.0
2014-02-25 13:25:00,14.99,15.0,14.99,15.0,14400.0,13.1414,13.1502,13.1414,13.1502,14400.0
2014-02-25 13:30:00,15.0,15.0,14.99,15.0,36800.0,13.1502,13.1502,13.1414,13.1502,36800.0
2014-02-25 13:35:00,14.99,15.0,14.99,14.99,16400.0,13.1414,13.1502,13.1414,13.1414,16400.0
2014-02-25 13:40:00,14.99,14.99,14.97,14.98,22400.0,13.1414,13.1414,13.1239,13.1326,22400.0
2014-02-25 13:45:00,14.98,14.99,14.98,14.98,15200.0,13.1326,13.1414,13.1326,13.1326,15200.0
2014-02-25 13:50:00,14.98,14.99,14.97,14.98,34400.0,13.1326,13.1414,13.1239,13.1326,34400.0
2014-02-25 13:55:00,14.98,14.99,14.97,14.99,8000.0,13.1326,13.1414,13.1239,13.1414,8000.0
2014-02-25 14:00:00,14.99,15.0,14.97,14.97,26000.0,13.1414,13.1502,13.1239,13.1239,26000.0
2014-02-25 14:05:00,14.97,14.98,14.96,14.98,9600.0,13.1239,13.1326,13.1151,13.1326,9600.0
2014-02-25 14:10:00,14.98,14.98,14.96,14.97,9200.0,13.1326,13.1326,13.1151,13.1239,9200.0
2014-02-25 14:15:00,14.97,14.99,14.97,14.99,25600.0,13.1239,13.1414,13.1239,13.1414,25600.0
2014-02-25 14:20:00,14.99,14.99,14.98,14.98,24000.0,13.1414,13.1414,13.1326,13.1326,24000.0
2014-02-25 14:25:00,14.98,15.0,14.98,15.0,18800.0,13.1326,13.1502,13.1326,13.1502,18800.0
2014-02-25 14:30:00,14.99,14.99,14.98,14.98,11600.0,13.1414,13.1414,13.1326,13.1326,11600.0
2014-02-25 14:35:00,14.99,14.99,14.99,14.99,12000.0,13.1414,13.1414,13.1414,13.1414,12000.0
2014-02-25 14:40:00,14.99,14.99,14.97,14.97,16800.0,13.1414,13.1414,13.1239,13.1239,16800.0
2014-02-25 14:45:00,14.98,14.99,14.96,14.97,30400.0,13.1326,13.1414,13.1151,13.1239,30400.0
2014-02-25 14:50:00,14.97,14.97,14.95,14.95,38400.0,13.1239,13.1239,13.1063,13.1063,38400.0
2014-02-25 14:55:00,14.95,14.96,14.95,14.96,23200.0,13.1063,13.1151,13.1063,13.1151,23200.0
2014-02-25 15:00:00,14.96,14.96,14.94,14.94,26400.0,13.1151,13.1151,13.0976,13.0976,26400.0
2014-02-25 15:05:00,14.94,14.94,14.93,14.93,20800.0,13.0976,13.0976,13.0888,13.0888,20800.0
2014-02-25 15:10:00,14.92,14.93,14.92,14.92,25200.0,13.08,13.0888,13.08,13.08,25200.0
2014-02-25 15:15:00,14.91,14.93,14.9,14.92,34800.0,13.0713,13.0888,13.0625,13.08,34800.0
2014-02-25 15:20:00,14.92,14.92,14.91,14.92,12400.0,13.08,13.08,13.0713,13.08,12400.0
2014-02-25 15:25:00,14.93,14.93,14.91,14.92,29600.0,13.0888,13.0888,13.0713,13.08,29600.0
2014-02-25 15:30:00,14.92,14.92,14.91,14.92,36400.0,13.08,13.08,13.0713,13.08,36400.0
2014-02-25 15:35:00,14.91,14.93,14.91,14.93,18000.0,13.0713,13.0888,13.0713,13.0888,18000.0
2014-02-25 15:40:00,14.93,14.94,14.92,14.93,48000.0,13.0888,13.0976,13.08,13.0888,48000.0
2014-02-25 15:45:00,14.93,14.95,14.92,14.95,57600.0,13.0888,13.1063,13.08,13.1063,57600.0
2014-02-25 15:50:00,14.95,14.96,14.95,14.96,127600.0,13.1063,13.1151,13.1063,13.1151,127600.0
2014-02-25 15:55:00,14.96,14.99,14.96,14.99,234000.0,13.1151,13.1414,13.1151,13.1414,234000.0
2014-02-26 09:30:00,14.99,15.04,14.99,15.01,13200.0,13.1414,13.1852,13.1414,13.1589,13200.0
2014-02-26 09:35:00,15.03,15.03,15.03,15.03,400.0,13.1765,13.1765,13.1765,13.1765,400.0
2014-02-26 09:40:00,15.02,15.05,15.0,15.0,19600.0,13.1677,13.194,13.1502,13.1502,19600.0
2014-02-26 09:45:00,14.99,14.99,14.97,14.99,7600.0,13.1414,13.1414,13.1239,13.1414,7600.0
2014-02-26 09:50:00,14.98,14.99,14.97,14.97,6800.0,13.1326,13.1414,13.1239,13.1239,6800.0
2014-02-26 09:55:00,14.97,14.99,14.96,14.99,9200.0,13.1239,13.1414,13.1151,13.1414,9200.0
2014-02-26 10:00:00,14.99,15.02,14.99,15.01,16800.0,13.1414,13.1677,13.1414,13.1589,16800.0
2014-02-26 10:05:00,15.01,15.02,14.97,14.97,10400.0,13.1589,13.1677,13.1239,13.1239,10400.0
2014-02-26 10:10:00,14.99,15.02,14.99,14.99,10800.0,13.1414,13.1677,13.1414,13.1414,10800.0
2014-02-26 10:15:00,14.99,14.99,14.96,14.96,14400.0,13.1414,13.1414,13.1151,13.1151,14400.0
2014-02-26 10:20:00,14.95,15.01,14.95,15.01,16000.0,13.1063,13.1589,13.1063,13.1589,16000.0
2014-02-26 10:25:00,15.01,15.01,15.0,15.0,6000.0,13.1589,13.1589,13.1502,13.1502,6000.0
2014-02-26 10:30:00,15.01,15.03,15.01,15.02,13200.0,13.1589,13.1765,13.1589,13.1677,13200.0
2014-02-26 10:35:00,15.03,15.05,15.03,15.04,8000.0,13.1765,13.194,13.1765,13.1852,8000.0
2014-02-26 10:40:00,15.05,15.06,15.04,15.05,15200.0,13.194,13.2028,13.1852,13.194,15200.0
2014-02-26 10:45:00,15.04,15.05,15.02,15.03,44000.0,13.1852,13.194,13.1677,13.1765,44000.0
2014-02-26 10:50:00,15.03,15.06,15.03,15.05,122000.0,13.1765,13.2028,13.1765,13.194,122000.0
2014-02-26 10:55:00,15.05,15.05,15.03,15.03,10800.0,13.194,13.194,13.1765,13.1765,10800.0
2014-02-26 11:00:00,15.05,15.05,15.03,15.03,5600.0,13.194,13.194,13.1765,13.1765,5600.0
2014-02-26 11:05:00,15.03,15.04,15.03,15.04,6400.0,13.1765,13.1852,13.1765,13.1852,6400.0
2014-02-26 11:10:00,15.04,15.05,15.04,15.04,12000.0,13.1852,13.194,13.1852,13.1852,12000.0
2014-02-26 11:15:00,15.05,15.05,15.04,15.05,7600.0,13.194,13.194,13.1852,13.194,7600.0
2014-02-26 11:20:00,15.05,15.06,15.05,15.06,9600.0,13.194,13.2028,13.194,13.2028,9600.0
2014-02-26 11:25:00,15.05,15.06,15.05,15.05,20400.0,13.194,13.2028,13.194,13.194,20400.0
2014-02-26 11:30:00,15.06,15.08,15.06,15.07,38000.0,13.2028,13.2203,13.2028,13.2115,38000.0
2014-02-26 11:35:00,15.07,15.08,15.06,15.08,7200.0,13.2115,13.2203,13.2028,13.2203,7200.0
2014-02-26 11:40:00,15.08,15.08,15.06,15.07,7600.0,13.2203,13.2203,13.2028,13.2115,7600.0
2014-02-26 11:45:00,15.07,15.07,15.05,15.05,10000.0,13.2115,13.2115,13.194,13.194,10000.0
2014-02-26 11:50:00,15.06,15.06,15.06,15.06,11600.0,13.2028,13.2028,13.2028,13.2028,11600.0
2014-02-26 11:55:00,15.06,15.06,15.06,15.06,6400.0,13.2028,13.2028,13.2028,13.2028,6400.0
2014-02-26 12:00:00,15.06,15.08,15.06,15.07,7200.0,13.2028,13.2203,13.2028,13.2115,7200.0
2014-02-26 12:05:00,15.06,15.08,15.06,15.07,5200.0,13.2028,13.2203,13.2028,13.2115,5200.0
2014-02-26 12:10:00,15.06,15.08,15.06,15.08,7200.0,13.2028,13.2203,13.2028,13.2203,7200.0
2014-02-26 12:15:00,15.08,15.09,15.07,15.08,20800.0,13.2203,13.2291,13.2115,13.2203,20800.0
2014-02-26 12:20:00,15.09,15.09,15.06,15.07,4000.0,13.2291,13.2291,13.2028,13.2115,4000.0
2014-02-26 12:25:00,15.07,15.08,15.07,15.07,25200.0,13.2115,13.2203,13.2115,13.2115,25200.0
2014-02-26 12:30:00,15.07,15.11,15.07,15.11,8800.0,13.2115,13.2466,13.2115,13.2466,8800.0
2014-02-26 12:35:00,15.1,15.11,15.09,15.11,10800.0,13.2379,13.2466,13.2291,13.2466,10800.0
2014-02-26 12:40:00,15.11,15.11,15.1,15.11,8000.0,13.2466,13.2466,13.2379,13.2466,8000.0
2014-02-26 12:45:00,15.11,15.12,15.11,15.12,5600.0,13.2466,13.2554,13.2466,13.2554,5600.0
2014-02-26 12:50:00,15.12,15.12,15.11,15.11,8400.0,13.2554,13.2554,13.2466,13.2466,8400.0
2014-02-26 12:55:00,15.11,15.11,15.09,15.09,13600.0,13.2466,13.2466,13.2291,13.2291,13600.0
2014-02-26 13:00:00,15.09,15.09,15.06,15.06,34000.0,13.2291,13.2291,13.2028,13.2028,34000.0
2014-02-26 13:05:00,15.06,15.07,15.06,15.07,18800.0,13.2028,13.2115,13.2028,13.2115,18800.0
2014-02-26 13:10:00,15.07,15.07,15.06,15.06,3600.0,13.2115,13.2115,13.2028,13.2028,3600.0
2014-02-26 13:15:00,15.08,15.08,15.06,15.07,6400.0,13.2203,13.2203,13.2028,13.2115,6400.0
2014-02-26 13:20:00,15.08,15.09,15.08,15.09,10000.0,13.2203,13.2291,13.2203,13.2291,10000.0
2014-02-26 13:25:00,15.09,15.09,15.08,15.09,8000.0,13.2291,13.2291,13.2203,13.2291,8000.0
2014-02-26 13:30:00,15.09,15.09,15.08,15.08,11200.0,13.2291,13.2291,13.2203,13.2203,11200.0
2014-02-26 13:35:00,15.08,15.08,15.07,15.07,6000.0,13.2203,13.2203,13.2115,13.2115,6000.0
2014-02-26 13:40:00,15.07,15.1,15.07,15.1,10000.0,13.2115,13.2379,13.2115,13.2379,10000.0
2014-02-26 13:45:00,15.1,15.1,15.09,15.09,8000.0,13.2379,13.2379,13.2291,13.2291,8000.0
2014-02-26 13:50:00,15.1,15.1,15.09,15.1,4800.0,13.2379,13.2379,13.2291,13.2379,4800.0
2014-02-26 13:55:00,15.09,15.1,15.08,15.09,12800.0,13.2291,13.2379,13.2203,13.2291,12800.0
2014-02-26 14:00:00,15.09,15.09,15.08,15.09,25600.0,13.2291,13.2291,13.2203,13.2291,25600.0
2014-02-26 14:05:00,15.09,15.09,15.06,15.06,14800.0,13.2291,13.2291,13.2028,13.2028,14800.0
2014-02-26 14:10:00,15.07,15.07,15.05,15.06,16000.0,13.2115,13.2115,13.194,13.2028,16000.0
2014-02-26 14:15:00,15.06,15.06,15.04,15.04,28400.0,13.2028,13.2028,13.1852,13.1852,28400.0
2014-02-26 14:20:00,15.04,15.04,15.04,15.04,22400.0,13.1852,13.1852,13.1852,13.1852,22400.0
2014-02-26 14:25:00,15.03,15.03,14.99,14.99,19200.0,13.1765,13.1765,13.1414,13.1414,19200.0
2014-02-26 14:30:00,15.0,15.01,15.0,15.0,18800.0,13.1502,13.1589,13.1502,13.1502,18800.0
2014-02-26 14:35:00,15.0,15.01,14.99,14.99,20800.0,13.1502,13.1589,13.1414,13.1414,20800.0
2014-02-26 14:40:00,14.99,15.01,14.99,15.0,12400.0,13.1414,13.1589,13.1414,13.1502,12400.0
2014-02-26 14:45:00,15.0,15.01,14.99,15.01,18000.0,13.1502,13.1589,13.1414,13.1589,18000.0
2014-02-26 14:50:00,15.01,15.01,15.0,15.01,5200.0,13.1589,13.1589,13.1502,13.1589,5200.0
2014-02-26 14:55:00,15.01,15.03,15.01,15.01,15600.0,13.1589,13.1765,13.1589,13.1589,15600.0
2014-02-26 15:00:00,15.01,15.03,15.01,15.02,19200.0,13.1589,13.1765,13.1589,13.1677,19200.0
2014-02-26 15:05:00,15.02,15.02,15.01,15.01,14800.0,13.1677,13.1677,13.1589,13.1589,14800.0
2014-02-26 15:10:00,15.01,15.02,15.0,15.02,19600.0,13.1589,13.1677,13.1502,13.1677,19600.0
2014-02-26 15:15:00,15.01,15.03,15.01,15.02,46400.0,13.1589,13.1765,13.1589,13.1677,46400.0
2014-02-26 15:20:00,15.02,15.03,15.01,15.03,31200.0,13.1677,13.1765,13.1589,13.1765,31200.0
2014-02-26 15:25:00,15.03,15.03,15.02,15.02,36000.0,13.1765,13.1765,13.1677,13.1677,36000.0
2014-02-26 15:30:00,15.03,15.05,15.03,15.04,46400.0,13.1765,13.194,13.1765,13.1852,46400.0
2014-02-26 15:35:00,15.04,15.04,15.02,15.04,48000.0,13.1852,13.1852,13.1677,13.1852,48000.0
2014-02-26 15:40:00,15.03,15.04,15.03,15.03,36400.0,13.1765,13.1852,13.1765,13.1765,36400.0
2014-02-26 15:45:00,15.03,15.03,15.01,15.02,39600.0,13.1765,13.1765,13.1589,13.1677,39600.0
2014-02-26 15:50:00,15.03,15.06,15.02,15.05,92800.0,13.1765,13.2028,13.1677,13.194,92800.0
2014-02-26 15:55:00,15.05,15.07,15.04,15.06,171600.0,13.194,13.2115,13.1852,13.2028,171600.0
2014-02-27 09:30:00,15.06,15.06,15.06,15.06,5600.0,13.2028,13.2028,13.2028,13.2028,5600.0
2014-02-27 09:35:00,15.06,15.08,15.05,15.05,4400.0,13.2028,13.2203,13.194,13.194,4400.0
2014-02-27 09:40:00,15.04,15.04,15.02,15.03,15600.0,13.1852,13.1852,13.1677,13.1765,15600.0
2014-02-27 09:45:00,15.04,15.04,15.04,15.04,400.0,13.1852,13.1852,13.1852,13.1852,400.0
2014-02-27 09:50:00,15.04,15.04,14.98,14.98,9200.0,13.1852,13.1852,13.1326,13.1326,9200.0
2014-02-27 09:55:00,14.98,15.02,14.97,15.02,9600.0,13.1326,13.1677,13.1239,13.1677,9600.0
2014-02-27 10:00:00,15.03,15.04,15.02,15.02,5200.0,13.1765,13.1852,13.1677,13.1677,5200.0
2014-02-27 10:05:00,15.01,15.01,14.98,14.98,5600.0,13.1589,13.1589,13.1326,13.1326,5600.0
2014-02-27 10:10:00,14.98,14.99,14.97,14.99,8800.0,13.1326,13.1414,13.1239,13.1414,8800.0
2014-02-27 10:15:00,14.99,14.99,14.96,14.96,32800.0,13.1414,13.1414,13.1151,13.1151,32800.0
2014-02-27 10:20:00,14.97,14.97,14.95,14.96,8000.0,13.1239,13.1239,13.1063,13.1151,8000.0
2014-02-27 10:25:00,14.96,14.97,14.94,14.95,15200.0,13.1151,13.1239,13.0976,13.1063,15200.0
2014-02-27 10:30:00,14.95,14.96,14.94,14.95,25600.0,13.1063,13.1151,13.0976,13.1063,25600.0
2014-02-27 10:35:00,14.95,14.95,14.94,14.94,14800.0,13.1063,13.1063,13.0976,13.0976,14800.0
2014-02-27 10:40:00,14.94,14.94,14.93,14.93,6400.0,13.0976,13.0976,13.0888,13.0888,6400.0
2014-02-27 10:45:00,14.93,14.94,14.93,14.93,5600.0,13.0888,13.0976,13.0888,13.0888,5600.0
2014-02-27 10:50:00,14.93,14.95,14.93,14.95,14800.0,13.0888,13.1063,13.0888,13.1063,14800.0
2014-02-27 10:55:00,14.94,14.96,14.94,14.95,12000.0,13.0976,13.1151,13.0976,13.1063,12000.0
2014-02-27 11:00:00,14.95,14.96,14.94,14.95,35200.0,13.1063,13.1151,13.0976,13.1063,35200.0
2014-02-27 11:05:00,14.95,14.96,14.94,14.96,32000.0,13.1063,13.1151,13.0976,13.1151,32000.0
2014-02-27 11:10:00,14.96,14.96,14.94,14.95,112000.0,13.1151,13.1151,13.0976,13.1063,112000.0
2014-02-27 11:15:00,14.95,14.97,14.95,14.97,6400.0,13.1063,13.1239,13.1063,13.1239,6400.0
2014-02-27 11:20:00,14.97,14.99,14.97,14.98,4000.0,13.1239,13.1414,13.1239,13.1326,4000.0
2014-02-27 11:25:00,14.99,15.01,14.99,15.01,4400.0,13.1414,13.1589,13.1414,13.1589,4400.0
2014-02-27 11:30:00,15.0,15.01,14.97,14.97,14000.0,13.1502,13.1589,13.1239,13.1239,14000.0
2014-02-27 11:35:00,14.97,14.97,14.97,14.97,4000.0,13.1239,13.1239,13.1239,13.1239,4000.0
2014-02-27 11:40:00,14.97,14.99,14.97,14.99,7600.0,13.1239,13.1414,13.1239,13.1414,7600.0
2014-02-27 11:45:00,14.99,14.99,14.98,14.99,15200.0,13.1414,13.1414,13.1326,13.1414,15200.0
2014-02-27 11:50:00,14.99,14.99,14.98,14.98,7200.0,13.1414,13.1414,13.1326,13.1326,7200.0
2014-02-27 11:55:00,14.97,14.98,14.96,14.96,4400.0,13.1239,13.1326,13.1151,13.1151,4400.0
2014-02-27 12:00:00,14.97,15.0,14.97,15.0,13600.0,13.1239,13.1502,13.1239,13.1502,13600.0
2014-02-27 12:05:00,14.99,14.99,14.98,14.99,14000.0,13.1414,13.1414,13.1326,13.1414,14000.0
2014-02-27 12:10:00,14.99,15.01,14.99,15.01,4800.0,13.1414,13.1589,13.1414,13.1589,4800.0
2014-02-27 12:15:00,15.01,15.01,15.01,15.01,6000.0,13.1589,13.1589,13.1589,13.1589,6000.0
2014-02-27 12:20:00,15.0,15.01,15.0,15.01,9600.0,13.1502,13.1589,13.1502,13.1589,9600.0
2014-02-27 12:25:00,15.0,15.02,15.0,15.02,5600.0,13.1502,13.1677,13.1502,13.1677,5600.0
2014-02-27 12:30:00,15.02,15.02,15.01,15.01,10000.0,13.1677,13.1677,13.1589,13.1589,10000.0
2014-02-27 12:35:00,15.01,15.02,15.01,15.01,2400.0,13.1589,13.1677,13.1589,13.1589,2400.0
2014-02-27 12:40:00,15.02,15.02,15.01,15.02,10000.0,13.1677,13.1677,13.1589,13.1677,10000.0
2014-02-27 12:45:00,15.02,15.03,15.02,15.03,14000.0,13.1677,13.1765,13.1677,13.1765,14000.0
2014-02-27 12:50:00,15.03,15.04,15.02,15.04,16000.0,13.1765,13.1852,13.1677,13.1852,16000.0
2014-02-27 12:55:00,15.04,15.04,15.03,15.03,2800.0,13.1852,13.1852,13.1765,13.1765,2800.0
2014-02-27 13:00:00,15.04,15.05,15.04,15.05,2400.0,13.1852,13.194,13.1852,13.194,2400.0
2014-02-27 13:05:00,15.05,15.06,15.04,15.04,21200.0,13.194,13.2028,13.1852,13.1852,21200.0
2014-02-27 13:10:00,15.05,15.05,15.04,15.04,5600.0,13.194,13.194,13.1852,13.1852,5600.0
2014-02-27 13:15:00,15.03,15.04,15.03,15.04,6000.0,13.1765,13.1852,13.1765,13.1852,6000.0
2014-02-27 13:20:00,15.04,15.04,15.03,15.03,5200.0,13.1852,13.1852,13.1765,13.1765,5200.0
2014-02-27 13:25:00,15.03,15.05,15.03,15.05,7200.0,13.1765,13.194,13.1765,13.194,7200.0
2014-02-27 13:30:00,15.05,15.05,15.04,15.04,5200.0,13.194,13.194,13.1852,13.1852,5200.0
2014-02-27 13:35:00,15.05,15.07,15.05,15.07,4400.0,13.194,13.2115,13.194,13.2115,4400.0
2014-02-27 13:40:00,15.06,15.07,15.06,15.07,4000.0,13.2028,13.2115,13.2028,13.2115,4000.0
2014-02-27 13:45:00,15.07,15.07,15.05,15.05,12000.0,13.2115,13.2115,13.194,13.194,12000.0
2014-02-27 13:50:00,15.06,15.08,15.06,15.07,22800.0,13.2028,13.2203,13.2028,13.2115,22800.0
2014-02-27 13:55:00,15.07,15.07,15.06,15.06,8400.0,13.2115,13.2115,13.2028,13.2028,8400.0
2014-02-27 14:00:00,15.06,15.06,15.05,15.05,5200.0,13.2028,13.2028,13.194,13.194,5200.0
2014-02-27 14:05:00,15.05,15.06,15.05,15.06,7600.0,13.194,13.2028,13.194,13.2028,7600.0
2014-02-27 14:10:00,15.05,15.06,15.05,15.05,4400.0,13.194,13.2028,13.194,13.194,4400.0
2014-02-27 14:15:00,15.05,15.06,15.05,15.05,3200.0,13.194,13.2028,13.194,13.194,3200.0
2014-02-27 14:20:00,15.06,15.06,15.05,15.05,20800.0,13.2028,13.2028,13.194,13.194,20800.0
2014-02-27 14:25:00,15.05,15.06,15.05,15.06,10400.0,13.194,13.2028,13.194,13.2028,10400.0
2014-02-27 14:30:00,15.06,15.06,15.06,15.06,2800.0,13.2028,13.2028,13.2028,13.2028,2800.0
2014-02-27 14:35:00,15.06,15.06,15.04,15.05,20400.0,13.2028,13.2028,13.1852,13.194,20400.0
2014-02-27 14:40:00,15.05,15.06,15.03,15.04,24800.0,13.194,13.2028,13.1765,13.1852,24800.0
2014-02-27 14:45:00,15.05,15.05,15.03,15.03,9200.0,13.194,13.194,13.1765,13.1765,9200.0
2014-02-27 14:50:00,15.04,15.05,15.04,15.05,5600.0,13.1852,13.194,13.1852,13.194,5600.0
2014-02-27 14:55:00,15.04,15.06,15.04,15.05,7600.0,13.1852,13.2028,13.1852,13.194,7600.0
2014-02-27 15:00:00,15.05,15.05,15.04,15.05,17200.0,13.194,13.194,13.1852,13.194,17200.0
2014-02-27 15:05:00,15.04,15.05,15.04,15.04,13600.0,13.1852,13.194,13.1852,13.1852,13600.0
2014-02-27 15:10:00,15.05,15.06,15.03,15.06,14000.0,13.194,13.2028,13.1765,13.2028,14000.0
2014-02-27 15:15:00,15.05,15.06,15.05,15.05,8400.0,13.194,13.2028,13.194,13.194,8400.0
2014-02-27 15:20:00,15.05,15.06,15.04,15.06,14000.0,13.194,13.2028,13.1852,13.2028,14000.0
2014-02-27 15:25:00,15.06,15.07,15.05,15.06,16800.0,13.2028,13.2115,13.194,13.2028,16800.0
2014-02-27 15:30:00,15.06,15.06,15.06,15.06,18000.0,13.2028,13.2028,13.2028,13.2028,18000.0
2014-02-27 15:35:00,15.06,15.06,15.05,15.05,27600.0,13.2028,13.2028,13.194,13.194,27600.0
2014-02-27 15:40:00,15.05,15.05,15.04,15.05,29200.0,13.194,13.194,13.1852,13.194,29200.0
2014-02-27 15:45:00,15.05,15.05,15.03,15.04,55600.0,13.194,13.194,13.1765,13.1852,55600.0
2014-02-27 15:50:00,15.04,15.05,15.04,15.04,50800.0,13.1852,13.194,13.1852,13.1852,50800.0
2014-02-27 15:55:00,15.05,15.09,15.04,15.08,91200.0,13.194,13.2291,13.1852,13.2203,91200.0
2014-02-28 09:30:00,15.09,15.13,15.08,15.09,34400.0,13.2291,13.2642,13.2203,13.2291,34400.0
2014-02-28 09:35:00,15.09,15.1,15.08,15.1,9600.0,13.2291,13.2379,13.2203,13.2379,9600.0
2014-02-28 09:40:00,15.11,15.14,15.07,15.07,10400.0,13.2466,13.2729,13.2115,13.2115,10400.0
2014-02-28 09:45:00,15.06,15.06,15.06,15.06,400.0,13.2028,13.2028,13.2028,13.2028,400.0
2014-02-28 09:50:00,15.07,15.08,15.06,15.06,2400.0,13.2115,13.2203,13.2028,13.2028,2400.0
2014-02-28 09:55:00,15.06,15.08,15.06,15.07,6800.0,13.2028,13.2203,13.2028,13.2115,6800.0
2014-02-28 10:00:00,15.07,15.13,15.06,15.13,10800.0,13.2115,13.2642,13.2028,13.2642,10800.0
2014-02-28 10:05:00,15.13,15.15,15.13,15.15,12800.0,13.2642,13.2817,13.2642,13.2817,12800.0
2014-02-28 10:10:00,15.14,15.15,15.13,15.15,10800.0,13.2729,13.2817,13.2642,13.2817,10800.0
2014-02-28 10:15:00,15.16,15.17,15.15,15.16,3600.0,13.2905,13.2992,13.2817,13.2905,3600.0
2014-02-28 10:20:00,15.17,15.17,15.13,15.13,16400.0,13.2992,13.2992,13.2642,13.2642,16400.0
2014-02-28 10:25:00,15.13,15.15,15.13,15.14,7200.0,13.2642,13.2817,13.2642,13.2729,7200.0
2014-02-28 10:30:00,15.14,15.15,15.13,15.14,10800.0,13.2729,13.2817,13.2642,13.2729,10800.0
2014-02-28 10:35:00,15.14,15.15,15.13,15.13,6800.0,13.2729,13.2817,13.2642,13.2642,6800.0
2014-02-28 10:40:00,15.13,15.15,15.13,15.13,6800.0,13.2642,13.2817,13.2642,13.2642,6800.0
2014-02-28 10:45:00,15.13,15.13,15.12,15.13,28400.0,13.2642,13.2642,13.2554,13.2642,28400.0
2014-02-28 10:50:00,15.12,15.12,15.1,15.1,22000.0,13.2554,13.2554,13.2379,13.2379,22000.0
2014-02-28 10:55:00,15.09,15.1,15.09,15.1,13600.0,13.2291,13.2379,13.2291,13.2379,13600.0
2014-02-28 11:00:00,15.1,15.1,15.09,15.09,19600.0,13.2379,13.2379,13.2291,13.2291,19600.0
2014-02-28 11:05:00,15.09,15.09,15.09,15.09,0.0,13.2291,13.2291,13.2291,13.2291,0.0
2014-02-28 11:10:00,15.09,15.11,15.09,15.11,8000.0,13.2291,13.2466,13.2291,13.2466,8000.0
2014-02-28 11:15:00,15.11,15.12,15.11,15.12,3600.0,13.2466,13.2554,13.2466,13.2554,3600.0
2014-02-28 11:20:00,15.12,15.13,15.12,15.13,8000.0,13.2554,13.2642,13.2554,13.2642,8000.0
2014-02-28 11:25:00,15.13,15.13,15.13,15.13,5600.0,13.2642,13.2642,13.2642,13.2642,5600.0
2014-02-28 11:30:00,15.13,15.14,15.13,15.13,3600.0,13.2642,13.2729,13.2642,13.2642,3600.0
2014-02-28 11:35:00,15.15,15.15,15.15,15.15,2000.0,13.2817,13.2817,13.2817,13.2817,2000.0
2014-02-28 11:40:00,15.16,15.16,15.16,15.16,4000.0,13.2905,13.2905,13.2905,13.2905,4000.0
2014-02-28 11:45:00,15.17,15.18,15.15,15.15,11200.0,13.2992,13.308,13.2817,13.2817,11200.0
2014-02-28 11:50:00,15.16,15.17,15.16,15.17,5600.0,13.2905,13.2992,13.2905,13.2992,5600.0
2014-02-28 11:55:00,15.17,15.18,15.15,15.16,18400.0,13.2992,13.308,13.2817,13.2905,18400.0
2014-02-28 12:00:00,15.15,15.16,15.14,15.15,16800.0,13.2817,13.2905,13.2729,13.2817,16800.0
2014-02-28 12:05:00,15.15,15.15,15.15,15.15,4800.0,13.2817,13.2817,13.2817,13.2817,4800.0
2014-02-28 12:10:00,15.15,15.15,15.13,15.13,8400.0,13.2817,13.2817,13.2642,13.2642,8400.0
2014-02-28 12:15:00,15.14,15.14,15.13,15.14,10400.0,13.2729,13.2729,13.2642,13.2729,10400.0
2014-02-28 12:20:00,15.13,15.14,15.13,15.13,14000.0,13.2642,13.2729,13.2642,13.2642,14000.0
2014-02-28 12:25:00,15.13,15.13,15.13,15.13,3200.0,13.2642,13.2642,13.2642,13.2642,3200.0
2014-02-28 12:30:00,15.13,15.15,15.13,15.15,11600.0,13.2642,13.2817,13.2642,13.2817,11600.0
2014-02-28 12:35:00,15.15,15.15,15.15,15.15,4400.0,13.2817,13.2817,13.2817,13.2817,4400.0
2014-02-28 12:40:00,15.15,15.15,15.15,15.15,12000.0,13.2817,13.2817,13.2817,13.2817,12000.0
2014-02-28 12:45:00,15.15,15.15,15.14,15.15,1600.0,13.2817,13.2817,13.2729,13.2817,1600.0
2014-02-28 12:50:00,15.15,15.16,15.15,15.15,9200.0,13.2817,13.2905,13.2817,13.2817,9200.0
2014-02-28 12:55:00,15.14,15.15,15.14,15.14,8000.0,13.2729,13.2817,13.2729,13.2729,8000.0
2014-02-28 13:00:00,15.14,15.14,15.13,15.13,2000.0,13.2729,13.2729,13.2642,13.2642,2000.0
2014-02-28 13:05:00,15.13,15.14,15.13,15.14,11600.0,13.2642,13.2729,13.2642,13.2729,11600.0
2014-02-28 13:10:00,15.14,15.15,15.14,15.14,23200.0,13.2729,13.2817,13.2729,13.2729,23200.0
2014-02-28 13:15:00,15.15,15.16,15.15,15.15,4000.0,13.2817,13.2905,13.2817,13.2817,4000.0
2014-02-28 13:20:00,15.15,15.16,15.15,15.15,5200.0,13.2817,13.2905,13.2817,13.2817,5200.0
2014-02-28 13:25:00,15.15,15.17,15.15,15.17,10000.0,13.2817,13.2992,13.2817,13.2992,10000.0
2014-02-28 13:30:00,15.17,15.17,15.17,15.17,3200.0,13.2992,13.2992,13.2992,13.2992,3200.0
2014-02-28 13:35:00,15.17,15.18,15.17,15.18,6800.0,13.2992,13.308,13.2992,13.308,6800.0
2014-02-28 13:40:00,15.18,15.18,15.18,15.18,4400.0,13.308,13.308,13.308,13.308,4400.0
2014-02-28 13:45:00,15.18,15.18,15.17,15.17,14400.0,13.308,13.308,13.2992,13.2992,14400.0
2014-02-28 13:50:00,15.18,15.18,15.17,15.18,4000.0,13.308,13.308,13.2992,13.308,4000.0
2014-02-28 13:55:00,15.18,15.18,15.17,15.17,8800.0,13.308,13.308,13.2992,13.2992,8800.0
2014-02-28 14:00:00,15.17,15.17,15.15,15.16,10400.0,13.2992,13.2992,13.2817,13.2905,10400.0
2014-02-28 14:05:00,15.16,15.17,15.15,15.16,30400.0,13.2905,13.2992,13.2817,13.2905,30400.0
2014-02-28 14:10:00,15.16,15.17,15.16,15.17,7600.0,13.2905,13.2992,13.2905,13.2992,7600.0
2014-02-28 14:15:00,15.17,15.17,15.17,15.17,28400.0,13.2992,13.2992,13.2992,13.2992,28400.0
2014-02-28 14:20:00,15.17,15.18,15.17,15.17,24400.0,13.2992,13.308,13.2992,13.2992,24400.0
2014-02-28 14:25:00,15.17,15.18,15.17,15.18,28800.0,13.2992,13.308,13.2992,13.308,28800.0
2014-02-28 14:30:00,15.18,15.18,15.17,15.17,10800.0,13.308,13.308,13.2992,13.2992,10800.0
2014-02-28 14:35:00,15.18,15.18,15.17,15.17,32800.0,13.308,13.308,13.2992,13.2992,32800.0
2014-02-28 14:40:00,15.17,15.18,15.16,15.16,13200.0,13.2992,13.308,13.2905,13.2905,13200.0
2014-02-28 14:45:00,15.15,15.15,15.13,15.13,25200.0,13.2817,13.2817,13.2642,13.2642,25200.0
2014-02-28 14:50:00,15.13,15.13,15.13,15.13,12400.0,13.2642,13.2642,13.2642,13.2642,12400.0
2014-02-28 14:55:00,15.13,15.13,15.13,15.13,22800.0,13.2642,13.2642,13.2642,13.2642,22800.0
2014-02-28 15:00:00,15.13,15.13,15.09,15.11,21200.0,13.2642,13.2642,13.2291,13.2466,21200.0
2014-02-28 15:05:00,15.11,15.11,15.06,15.06,23200.0,13.2466,13.2466,13.2028,13.2028,23200.0
2014-02-28 15:10:00,15.06,15.08,15.05,15.07,23600.0,13.2028,13.2203,13.194,13.2115,23600.0
2014-02-28 15:15:00,15.08,15.09,15.07,15.08,20000.0,13.2203,13.2291,13.2115,13.2203,20000.0
2014-02-28 15:20:00,15.08,15.1,15.08,15.1,42400.0,13.2203,13.2379,13.2203,13.2379,42400.0
2014-02-28 15:25:00,15.1,15.12,15.09,15.11,24000.0,13.2379,13.2554,13.2291,13.2466,24000.0
2014-02-28 15:30:00,15.11,15.14,15.11,15.13,18000.0,13.2466,13.2729,13.2466,13.2642,18000.0
2014-02-28 15:35:00,15.14,15.14,15.13,15.13,42800.0,13.2729,13.2729,13.2642,13.2642,42800.0
2014-02-28 15:40:00,15.13,15.15,15.13,15.15,55600.0,13.2642,13.2817,13.2642,13.2817,55600.0
2014-02-28 15:45:00,15.16,15.16,15.13,15.14,101600.0,13.2905,13.2905,13.2642,13.2729,101600.0
2014-02-28 15:50:00,15.14,15.15,15.14,15.15,95600.0,13.2729,13.2817,13.2729,13.2817,95600.0
2014-02-28 15:55:00,15.15,15.17,15.15,15.17,188400.0,13.2817,13.2992,13.2817,13.2992,188400.0
2014-03-03 09:30:00,15.0,15.02,14.94,14.95,44400.0,13.1502,13.1677,13.0976,13.1063,44400.0
2014-03-03 09:35:00,14.95,14.97,14.95,14.96,17200.0,13.1063,13.1239,13.1063,13.1151,17200.0
2014-03-03 09:40:00,14.96,14.97,14.93,14.95,19600.0,13.1151,13.1239,13.0888,13.1063,19600.0
2014-03-03 09:45:00,14.97,14.97,14.91,14.94,18400.0,13.1239,13.1239,13.0713,13.0976,18400.0
2014-03-03 09:50:00,14.92,14.93,14.88,14.9,14800.0,13.08,13.0888,13.045,13.0625,14800.0
2014-03-03 09:55:00,14.91,14.94,14.91,14.92,25200.0,13.0713,13.0976,13.0713,13.08,25200.0
2014-03-03 10:00:00,14.94,14.96,14.91,14.93,19200.0,13.0976,13.1151,13.0713,13.0888,19200.0
2014-03-03 10:05:00,14.92,14.92,14.87,14.88,35600.0,13.08,13.08,13.0362,13.045,35600.0
2014-03-03 10:10:00,14.89,14.9,14.87,14.88,28400.0,13.0537,13.0625,13.0362,13.045,28400.0
2014-03-03 10:15:00,14.88,14.9,14.87,14.9,16000.0,13.045,13.0625,13.0362,13.0625,16000.0
2014-03-03 10:20:00,14.91,14.94,14.9,14.9,37200.0,13.0713,13.0976,13.0625,13.0625,37200.0
2014-03-03 10:25:00,14.9,14.91,14.88,14.91,15200.0,13.0625,13.0713,13.045,13.0713,15200.0
2014-03-03 10:30:00,14.92,14.93,14.91,14.92,12400.0,13.08,13.0888,13.0713,13.08,12400.0
2014-03-03 10:35:00,14.9,14.92,14.9,14.92,13200.0,13.0625,13.08,13.0625,13.08,13200.0
2014-03-03 10:40:00,14.92,14.95,14.92,14.94,17200.0,13.08,13.1063,13.08,13.0976,17200.0
2014-03-03 10:45:00,14.94,14.94,14.92,14.93,12400.0,13.0976,13.0976,13.08,13.0888,12400.0
2014-03-03 10:50:00,14.93,14.93,14.92,14.92,15600.0,13.0888,13.0888,13.08,13.08,15600.0
2014-03-03 10:55:00,14.92,14.97,14.92,14.96,19200.0,13.08,13.1239,13.08,13.1151,19200.0
2014-03-03 11:00:00,14.96,14.97,14.92,14.92,20400.0,13.1151,13.1239,13.08,13.08,20400.0
2014-03-03 11:05:00,14.92,14.93,14.88,14.89,29200.0,13.08,13.0888,13.045,13.0537,29200.0
2014-03-03 11:10:00,14.89,14.89,14.88,14.88,22000.0,13.0537,13.0537,13.045,13.045,22000.0
2014-03-03 11:15:00,14.88,14.88,14.86,14.87,36000.0,13.045,13.045,13.0274,13.0362,36000.0
2014-03-03 11:20:00,14.87,14.88,14.87,14.88,22000.0,13.0362,13.045,13.0362,13.045,22000.0
2014-03-03 11:25:00,14.88,14.88,14.86,14.86,28000.0,13.045,13.045,13.0274,13.0274,28000.0
2014-03-03 11:30:00,14.86,14.9,14.86,14.9,6800.0,13.0274,13.0625,13.0274,13.0625,6800.0
2014-03-03 11:35:00,14.9,14.9,14.9,14.9,7600.0,13.0625,13.0625,13.0625,13.0625,7600.0
2014-03-03 11:40:00,14.91,14.94,14.91,14.93,7600.0,13.0713,13.0976,13.0713,13.0888,7600.0
2014-03-03 11:45:00,14.92,14.92,14.91,14.92,13200.0,13.08,13.08,13.0713,13.08,13200.0
2014-03-03 11:50:00,14.93,14.93,14.92,14.92,2000.0,13.0888,13.0888,13.08,13.08,2000.0
2014-03-03 11:55:00,14.94,14.94,14.91,14.91,7600.0,13.0976,13.0976,13.0713,13.0713,7600.0
2014-03-03 12:00:00,14.92,14.92,14.9,14.91,16400.0,13.08,13.08,13.0625,13.0713,16400.0
2014-03-03 12:05:00,14.92,14.93,14.91,14.91,7200.0,13.08,13.0888,13.0713,13.0713,7200.0
2014-03-03 12:10:00,14.91,14.97,14.9,14.96,18000.0,13.0713,13.1239,13.0625,13.1151,18000.0
2014-03-03 12:15:00,14.94,14.96,14.94,14.95,6800.0,13.0976,13.1151,13.0976,13.1063,6800.0
2014-03-03 12:20:00,14.94,14.97,14.94,14.97,4800.0,13.0976,13.1239,13.0976,13.1239,4800.0
2014-03-03 12:25:00,14.98,14.98,14.97,14.98,2000.0,13.1326,13.1326,13.1239,13.1326,2000.0
2014-03-03 12:30:00,14.99,14.99,14.98,14.98,6400.0,13.1414,13.1414,13.1326,13.1326,6400.0
2014-03-03 12:35:00,14.99,15.01,14.99,15.01,3600.0,13.1414,13.1589,13.1414,13.1589,3600.0
2014-03-03 12:40:00,15.0,15.02,14.99,15.02,8400.0,13.1502,13.1677,13.1414,13.1677,8400.0
2014-03-03 12:45:00,15.01,15.01,14.99,14.99,3200.0,13.1589,13.1589,13.1414,13.1414,3200.0
2014-03-03 12:50:00,15.0,15.01,15.0,15.01,5600.0,13.1502,13.1589,13.1502,13.1589,5600.0
2014-03-03 12:55:00,15.01,15.03,15.0,15.02,11200.0,13.1589,13.1765,13.1502,13.1677,11200.0
2014-03-03 13:00:00,15.02,15.04,15.02,15.03,14400.0,13.1677,13.1852,13.1677,13.1765,14400.0
2014-03-03 13:05:00,15.02,15.02,15.01,15.01,10400.0,13.1677,13.1677,13.1589,13.1589,10400.0
2014-03-03 13:10:00,15.02,15.02,15.0,15.02,16000.0,13.1677,13.1677,13.1502,13.1677,16000.0
2014-03-03 13:15:00,15.02,15.02,15.01,15.01,18000.0,13.1677,13.1677,13.1589,13.1589,18000.0
2014-03-03 13:20:00,15.01,15.02,15.01,15.02,12000.0,13.1589,13.1677,13.1589,13.1677,12000.0
2014-03-03 13:25:00,15.02,15.02,14.99,15.0,16800.0,13.1677,13.1677,13.1414,13.1502,16800.0
2014-03-03 13:30:00,15.0,15.0,14.98,14.99,12000.0,13.1502,13.1502,13.1326,13.1414,12000.0
2014-03-03 13:35:00,14.99,15.0,14.99,15.0,18400.0,13.1414,13.1502,13.1414,13.1502,18400.0
2014-03-03 13:40:00,15.0,15.01,14.99,15.0,22400.0,13.1502,13.1589,13.1414,13.1502,22400.0
2014-03-03 13:45:00,15.01,15.01,14.99,14.99,33200.0,13.1589,13.1589,13.1414,13.1414,33200.0
2014-03-03 13:50:00,14.99,14.99,14.98,14.98,25600.0,13.1414,13.1414,13.1326,13.1326,25600.0
2014-03-03 13:55:00,14.98,15.01,14.98,14.98,25200.0,13.1326,13.1589,13.1326,13.1326,25200.0
2014-03-03 14:00:00,14.98,14.98,14.98,14.98,400.0,13.1326,13.1326,13.1326,13.1326,400.0
2014-03-03 14:05:00,14.99,15.02,14.99,15.02,15200.0,13.1414,13.1677,13.1414,13.1677,15200.0
2014-03-03 14:10:00,15.02,15.03,15.02,15.03,2000.0,13.1677,13.1765,13.1677,13.1765,2000.0
2014-03-03 14:15:00,15.04,15.05,15.03,15.03,3600.0,13.1852,13.194,13.1765,13.1765,3600.0
2014-03-03 14:20:00,15.03,15.03,15.03,15.03,6400.0,13.1765,13.1765,13.1765,13.1765,6400.0
2014-03-03 14:25:00,15.03,15.04,15.02,15.02,7200.0,13.1765,13.1852,13.1677,13.1677,7200.0
2014-03-03 14:30:00,15.02,15.03,15.02,15.03,11600.0,13.1677,13.1765,13.1677,13.1765,11600.0
2014-03-03 14:35:00,15.03,15.04,15.03,15.04,4800.0,13.1765,13.1852,13.1765,13.1852,4800.0
2014-03-03 14:40:00,15.04,15.04,15.04,15.04,3200.0,13.1852,13.1852,13.1852,13.1852,3200.0
2014-03-03 14:45:00,15.05,15.06,15.05,15.06,2400.0,13.194,13.2028,13.194,13.2028,2400.0
2014-03-03 14:50:00,15.06,15.07,15.06,15.07,10800.0,13.2028,13.2115,13.2028,13.2115,10800.0
2014-03-03 14:55:00,15.08,15.08,15.05,15.05,10000.0,13.2203,13.2203,13.194,13.194,10000.0
2014-03-03 15:00:00,15.06,15.06,15.04,15.04,10800.0,13.2028,13.2028,13.1852,13.1852,10800.0
2014-03-03 15:05:00,15.04,15.05,15.03,15.04,12800.0,13.1852,13.194,13.1765,13.1852,12800.0
2014-03-03 15:10:00,15.04,15.04,15.02,15.02,14400.0,13.1852,13.1852,13.1677,13.1677,14400.0
2014-03-03 15:15:00,15.02,15.03,15.02,15.03,13600.0,13.1677,13.1765,13.1677,13.1765,13600.0
2014-03-03 15:20:00,15.03,15.03,15.01,15.03,17200.0,13.1765,13.1765,13.1589,13.1765,17200.0
2014-03-03 15:25:00,15.03,15.03,15.01,15.02,31600.0,13.1765,13.1765,13.1589,13.1677,31600.0
2014-03-03 15:30:00,15.01,15.01,15.01,15.01,6400.0,13.1589,13.1589,13.1589,13.1589,6400.0
2014-03-03 15:35:00,15.01,15.02,15.01,15.02,19600.0,13.1589,13.1677,13.1589,13.1677,19600.0
2014-03-03 15:40:00,15.01,15.02,15.0,15.02,29200.0,13.1589,13.1677,13.1502,13.1677,29200.0
2014-03-03 15:45:00,15.02,15.03,15.01,15.01,24400.0,13.1677,13.1765,13.1589,13.1589,24400.0
2014-03-03 15:50:00,15.0,15.02,15.0,15.01,42800.0,13.1502,13.1677,13.1502,13.1589,42800.0
2014-03-03 15:55:00,15.01,15.02,15.01,15.01,44800.0,13.1589,13.1677,13.1589,13.1589,44800.0
2014-03-04 09:30:00,15.15,15.15,15.04,15.04,6800.0,13.2817,13.2817,13.1852,13.1852,6800.0
2014-03-04 09:35:00,15.07,15.07,15.07,15.07,400.0,13.2115,13.2115,13.2115,13.2115,400.0
2014-03-04 09:40:00,15.17,15.19,15.16,15.17,7600.0,13.2992,13.3168,13.2905,13.2992,7600.0
2014-03-04 09:45:00,15.18,15.21,15.17,15.19,20800.0,13.308,13.3343,13.2992,13.3168,20800.0
2014-03-04 09:50:00,15.22,15.22,15.22,15.22,10000.0,13.3431,13.3431,13.3431,13.3431,10000.0
2014-03-04 09:55:00,15.22,15.24,15.21,15.21,15200.0,13.3431,13.3606,13.3343,13.3343,15200.0
2014-03-04 10:00:00,15.25,15.27,15.24,15.24,24800.0,13.3694,13.3869,13.3606,13.3606,24800.0
2014-03-04 10:05:00,15.26,15.27,15.24,15.25,14000.0,13.3781,13.3869,13.3606,13.3694,14000.0
2014-03-04 10:10:00,15.25,15.27,15.24,15.27,6800.0,13.3694,13.3869,13.3606,13.3869,6800.0
2014-03-04 10:15:00,15.27,15.28,15.24,15.25,16800.0,13.3869,13.3957,13.3606,13.3694,16800.0
2014-03-04 10:20:00,15.25,15.25,15.24,15.24,11600.0,13.3694,13.3694,13.3606,13.3606,11600.0
2014-03-04 10:25:00,15.24,15.24,15.21,15.21,40800.0,13.3606,13.3606,13.3343,13.3343,40800.0
2014-03-04 10:30:00,15.22,15.23,15.18,15.2,14000.0,13.3431,13.3518,13.308,13.3255,14000.0
2014-03-04 10:35:00,15.19,15.22,15.19,15.22,23600.0,13.3168,13.3431,13.3168,13.3431,23600.0
2014-03-04 10:40:00,15.22,15.23,15.22,15.22,18800.0,13.3431,13.3518,13.3431,13.3431,18800.0
2014-03-04 10:45:00,15.22,15.24,15.22,15.23,7600.0,13.3431,13.3606,13.3431,13.3518,7600.0
2014-03-04 10:50:00,15.24,15.25,15.23,15.24,16800.0,13.3606,13.3694,13.3518,13.3606,16800.0
2014-03-04 10:55:00,15.24,15.24,15.23,15.23,10400.0,13.3606,13.3606,13.3518,13.3518,10400.0
2014-03-04 11:00:00,15.24,15.24,15.23,15.24,4000.0,13.3606,13.3606,13.3518,13.3606,4000.0
2014-03-04 11:05:00,15.24,15.25,15.24,15.24,11600.0,13.3606,13.3694,13.3606,13.3606,11600.0
2014-03-04 11:10:00,15.24,15.25,15.24,15.24,17600.0,13.3606,13.3694,13.3606,13.3606,17600.0
2014-03-04 11:15:00,15.24,15.24,15.23,15.23,9200.0,13.3606,13.3606,13.3518,13.3518,9200.0
2014-03-04 11:20:00,15.23,15.24,15.23,15.24,8400.0,13.3518,13.3606,13.3518,13.3606,8400.0
2014-03-04 11:25:00,15.24,15.24,15.22,15.22,10000.0,13.3606,13.3606,13.3431,13.3431,10000.0
2014-03-04 11:30:00,15.22,15.22,15.19,15.2,22000.0,13.3431,13.3431,13.3168,13.3255,22000.0
2014-03-04 11:35:00,15.2,15.21,15.19,15.19,11200.0,13.3255,13.3343,13.3168,13.3168,11200.0
2014-03-04 11:40:00,15.2,15.2,15.19,15.19,14400.0,13.3255,13.3255,13.3168,13.3168,14400.0
2014-03-04 11:45:00,15.2,15.2,15.19,15.19,12000.0,13.3255,13.3255,13.3168,13.3168,12000.0
2014-03-04 11:50:00,15.2,15.2,15.19,15.2,33600.0,13.3255,13.3255,13.3168,13.3255,33600.0
2014-03-04 11:55:00,15.2,15.2,15.17,15.19,22400.0,13.3255,13.3255,13.2992,13.3168,22400.0
2014-03-04 12:00:00,15.19,15.21,15.19,15.21,10000.0,13.3168,13.3343,13.3168,13.3343,10000.0
2014-03-04 12:05:00,15.21,15.21,15.21,15.21,10000.0,13.3343,13.3343,13.3343,13.3343,10000.0
2014-03-04 12:10:00,15.22,15.24,15.22,15.23,17600.0,13.3431,13.3606,13.3431,13.3518,17600.0
2014-03-04 12:15:00,15.23,15.25,15.23,15.25,8000.0,13.3518,13.3694,13.3518,13.3694,8000.0
2014-03-04 12:20:00,15.25,15.26,15.25,15.26,16800.0,13.3694,13.3781,13.3694,13.3781,16800.0
2014-03-04 12:25:00,15.26,15.27,15.26,15.26,8000.0,13.3781,13.3869,13.3781,13.3781,8000.0
2014-03-04 12:30:00,15.26,15.26,15.24,15.24,17200.0,13.3781,13.3781,13.3606,13.3606,17200.0
2014-03-04 12:35:00,15.25,15.27,15.24,15.26,12800.0,13.3694,13.3869,13.3606,13.3781,12800.0
2014-03-04 12:40:00,15.26,15.26,15.24,15.25,9600.0,13.3781,13.3781,13.3606,13.3694,9600.0
2014-03-04 12:45:00,15.25,15.25,15.24,15.25,2400.0,13.3694,13.3694,13.3606,13.3694,2400.0
2014-03-04 12:50:00,15.25,15.25,15.25,15.25,4800.0,13.3694,13.3694,13.3694,13.3694,4800.0
2014-03-04 12:55:00,15.26,15.26,15.24,15.26,9600.0,13.3781,13.3781,13.3606,13.3781,9600.0
2014-03-04 13:00:00,15.26,15.27,15.26,15.27,8000.0,13.3781,13.3869,13.3781,13.3869,8000.0
2014-03-04 13:05:00,15.27,15.28,15.26,15.26,13200.0,13.3869,13.3957,13.3781,13.3781,13200.0
2014-03-04 13:10:00,15.26,15.26,15.25,15.25,122000.0,13.3781,13.3781,13.3694,13.3694,122000.0
2014-03-04 13:15:00,15.25,15.25,15.23,15.23,19200.0,13.3694,13.3694,13.3518,13.3518,19200.0
2014-03-04 13:20:00,15.23,15.24,15.23,15.23,8800.0,13.3518,13.3606,13.3518,13.3518,8800.0
2014-03-04 13:25:00,15.23,15.24,15.22,15.23,17600.0,13.3518,13.3606,13.3431,13.3518,17600.0
2014-03-04 13:30:00,15.23,15.23,15.22,15.22,19200.0,13.3518,13.3518,13.3431,13.3431,19200.0
2014-03-04 13:35:00,15.22,15.22,15.22,15.22,1600.0,13.3431,13.3431,13.3431,13.3431,1600.0
2014-03-04 13:40:00,15.22,15.23,15.22,15.22,21200.0,13.3431,13.3518,13.3431,13.3431,21200.0
2014-03-04 13:45:00,15.22,15.22,15.18,15.18,31200.0,13.3431,13.3431,13.308,13.308,31200.0
2014-03-04 13:50:00,15.18,15.21,15.17,15.17,16800.0,13.308,13.3343,13.2992,13.2992,16800.0
2014-03-04 13:55:00,15.19,15.2,15.19,15.19,10800.0,13.3168,13.3255,13.3168,13.3168,10800.0
2014-03-04 14:00:00,15.19,15.19,15.15,15.16,39200.0,13.3168,13.3168,13.2817,13.2905,39200.0
2014-03-04 14:05:00,15.17,15.17,15.13,15.14,47200.0,13.2992,13.2992,13.2642,13.2729,47200.0
2014-03-04 14:10:00,15.14,15.15,15.14,15.15,18400.0,13.2729,13.2817,13.2729,13.2817,18400.0
2014-03-04 14:15:00,15.15,15.15,15.15,15.15,10400.0,13.2817,13.2817,13.2817,13.2817,10400.0
2014-03-04 14:20:00,15.15,15.17,15.15,15.16,27200.0,13.2817,13.2992,13.2817,13.2905,27200.0
2014-03-04 14:25:00,15.16,15.17,15.15,15.16,28800.0,13.2905,13.2992,13.2817,13.2905,28800.0
2014-03-04 14:30:00,15.17,15.18,15.16,15.17,10000.0,13.2992,13.308,13.2905,13.2992,10000.0
2014-03-04 14:35:00,15.18,15.18,15.15,15.16,32800.0,13.308,13.308,13.2817,13.2905,32800.0
2014-03-04 14:40:00,15.16,15.18,15.16,15.17,20400.0,13.2905,13.308,13.2905,13.2992,20400.0
2014-03-04 14:45:00,15.18,15.18,15.18,15.18,12800.0,13.308,13.308,13.308,13.308,12800.0
2014-03-04 14:50:00,15.18,15.2,15.18,15.19,28800.0,13.308,13.3255,13.308,13.3168,28800.0
2014-03-04 14:55:00,15.2,15.21,15.2,15.21,22400.0,13.3255,13.3343,13.3255,13.3343,22400.0
2014-03-04 15:00:00,15.22,15.22,15.21,15.22,24000.0,13.3431,13.3431,13.3343,13.3431,24000.0
2014-03-04 15:05:00,15.22,15.22,15.21,15.21,28000.0,13.3431,13.3431,13.3343,13.3343,28000.0
2014-03-04 15:10:00,15.21,15.22,15.2,15.2,30800.0,13.3343,13.3431,13.3255,13.3255,30800.0
2014-03-04 15:15:00,15.2,15.22,15.19,15.22,44400.0,13.3255,13.3431,13.3168,13.3431,44400.0
2014-03-04 15:20:00,15.22,15.22,15.2,15.21,40000.0,13.3431,13.3431,13.3255,13.3343,40000.0
2014-03-04 15:25:00,15.21,15.22,15.19,15.21,49600.0,13.3343,13.3431,13.3168,13.3343,49600.0
2014-03-04 15:30:00,15.21,15.22,15.21,15.22,27200.0,13.3343,13.3431,13.3343,13.3431,27200.0
2014-03-04 15:35:00,15.22,15.23,15.22,15.23,36000.0,13.3431,13.3518,13.3431,13.3518,36000.0
2014-03-04 15:40:00,15.24,15.24,15.23,15.24,38400.0,13.3606,13.3606,13.3518,13.3606,38400.0
2014-03-04 15:45:00,15.24,15.24,15.23,15.23,61600.0,13.3606,13.3606,13.3518,13.3518,61600.0
2014-03-04 15:50:00,15.23,15.24,15.23,15.24,74000.0,13.3518,13.3606,13.3518,13.3606,74000.0
2014-03-04 15:55:00,15.24,15.24,15.22,15.23,137600.0,13.3606,13.3606,13.3431,13.3518,137600.0
2014-03-05 09:30:00,15.26,15.26,15.15,15.16,34000.0,13.3781,13.3781,13.2817,13.2905,34000.0
2014-03-05 09:35:00,15.16,15.16,15.09,15.13,17200.0,13.2905,13.2905,13.2291,13.2642,17200.0
2014-03-05 09:40:00,15.15,15.15,15.14,15.15,7200.0,13.2817,13.2817,13.2729,13.2817,7200.0
2014-03-05 09:45:00,15.16,15.16,15.13,15.15,12000.0,13.2905,13.2905,13.2642,13.2817,12000.0
2014-03-05 09:50:00,15.15,15.17,15.15,15.15,8400.0,13.2817,13.2992,13.2817,13.2817,8400.0
2014-03-05 09:55:00,15.15,15.15,15.1,15.11,15200.0,13.2817,13.2817,13.2379,13.2466,15200.0
2014-03-05 10:00:00,15.13,15.15,15.13,15.13,5600.0,13.2642,13.2817,13.2642,13.2642,5600.0
2014-03-05 10:05:00,15.15,15.17,15.15,15.16,11600.0,13.2817,13.2992,13.2817,13.2905,11600.0
2014-03-05 10:10:00,15.16,15.16,15.12,15.13,10000.0,13.2905,13.2905,13.2554,13.2642,10000.0
2014-03-05 10:15:00,15.12,15.13,15.1,15.11,14800.0,13.2554,13.2642,13.2379,13.2466,14800.0
2014-03-05 10:20:00,15.1,15.14,15.1,15.14,14400.0,13.2379,13.2729,13.2379,13.2729,14400.0
2014-03-05 10:25:00,15.13,15.15,15.13,15.14,10800.0,13.2642,13.2817,13.2642,13.2729,10800.0
2014-03-05 10:30:00,15.14,15.15,15.13,15.13,4400.0,13.2729,13.2817,13.2642,13.2642,4400.0
2014-03-05 10:35:00,15.12,15.12,15.11,15.11,2000.0,13.2554,13.2554,13.2466,13.2466,2000.0
2014-03-05 10:40:00,15.11,15.12,15.11,15.12,7200.0,13.2466,13.2554,13.2466,13.2554,7200.0
2014-03-05 10:45:00,15.12,15.13,15.08,15.08,51200.0,13.2554,13.2642,13.2203,13.2203,51200.0
2014-03-05 10:50:00,15.09,15.09,15.09,15.09,3600.0,13.2291,13.2291,13.2291,13.2291,3600.0
2014-03-05 10:55:00,15.09,15.09,15.07,15.08,14000.0,13.2291,13.2291,13.2115,13.2203,14000.0
2014-03-05 11:00:00,15.08,15.11,15.08,15.09,8400.0,13.2203,13.2466,13.2203,13.2291,8400.0
2014-03-05 11:05:00,15.1,15.1,15.08,15.09,9200.0,13.2379,13.2379,13.2203,13.2291,9200.0
2014-03-05 11:10:00,15.08,15.1,15.08,15.08,8400.0,13.2203,13.2379,13.2203,13.2203,8400.0
2014-03-05 11:15:00,15.08,15.09,15.06,15.07,10400.0,13.2203,13.2291,13.2028,13.2115,10400.0
2014-03-05 11:20:00,15.06,15.08,15.06,15.08,15600.0,13.2028,13.2203,13.2028,13.2203,15600.0
2014-03-05 11:25:00,15.08,15.09,15.06,15.06,14400.0,13.2203,13.2291,13.2028,13.2028,14400.0
2014-03-05 11:30:00,15.07,15.07,15.05,15.05,5200.0,13.2115,13.2115,13.194,13.194,5200.0
2014-03-05 11:35:00,15.05,15.08,15.05,15.07,17200.0,13.194,13.2203,13.194,13.2115,17200.0
2014-03-05 11:40:00,15.07,15.07,15.06,15.07,13600.0,13.2115,13.2115,13.2028,13.2115,13600.0
2014-03-05 11:45:00,15.08,15.09,15.07,15.08,10000.0,13.2203,13.2291,13.2115,13.2203,10000.0
2014-03-05 11:50:00,15.08,15.11,15.08,15.11,16400.0,13.2203,13.2466,13.2203,13.2466,16400.0
2014-03-05 11:55:00,15.11,15.11,15.1,15.1,7200.0,13.2466,13.2466,13.2379,13.2379,7200.0
2014-03-05 12:00:00,15.1,15.12,15.1,15.12,12000.0,13.2379,13.2554,13.2379,13.2554,12000.0
2014-03-05 12:05:00,15.12,15.12,15.11,15.11,9200.0,13.2554,13.2554,13.2466,13.2466,9200.0
2014-03-05 12:10:00,15.12,15.12,15.09,15.09,10400.0,13.2554,13.2554,13.2291,13.2291,10400.0
2014-03-05 12:15:00,15.09,15.11,15.08,15.1,18000.0,13.2291,13.2466,13.2203,13.2379,18000.0
2014-03-05 12:20:00,15.1,15.11,15.09,15.09,17200.0,13.2379,13.2466,13.2291,13.2291,17200.0
2014-03-05 12:25:00,15.09,15.09,15.07,15.07,22000.0,13.2291,13.2291,13.2115,13.2115,22000.0
2014-03-05 12:30:00,15.07,15.09,15.07,15.09,32400.0,13.2115,13.2291,13.2115,13.2291,32400.0
2014-03-05 12:35:00,15.1,15.11,15.1,15.11,5600.0,13.2379,13.2466,13.2379,13.2466,5600.0
2014-03-05 12:40:00,15.1,15.11,15.1,15.11,11600.0,13.2379,13.2466,13.2379,13.2466,11600.0
2014-03-05 12:45:00,15.12,15.13,15.11,15.12,4000.0,13.2554,13.2642,13.2466,13.2554,4000.0
2014-03-05 12:50:00,15.12,15.13,15.11,15.11,8400.0,13.2554,13.2642,13.2466,13.2466,8400.0
2014-03-05 12:55:00,15.12,15.12,15.11,15.11,11600.0,13.2554,13.2554,13.2466,13.2466,11600.0
2014-03-05 13:00:00,15.12,15.12,15.11,15.11,7200.0,13.2554,13.2554,13.2466,13.2466,7200.0
2014-03-05 13:05:00,15.11,15.11,15.1,15.1,5200.0,13.2466,13.2466,13.2379,13.2379,5200.0
2014-03-05 13:10:00,15.1,15.11,15.1,15.11,14000.0,13.2379,13.2466,13.2379,13.2466,14000.0
2014-03-05 13:15:00,15.11,15.11,15.1,15.1,8000.0,13.2466,13.2466,13.2379,13.2379,8000.0
2014-03-05 13:20:00,15.1,15.11,15.1,15.1,5200.0,13.2379,13.2466,13.2379,13.2379,5200.0
2014-03-05 13:25:00,15.1,15.1,15.09,15.09,4400.0,13.2379,13.2379,13.2291,13.2291,4400.0
2014-03-05 13:30:00,15.09,15.1,15.08,15.1,12000.0,13.2291,13.2379,13.2203,13.2379,12000.0
2014-03-05 13:35:00,15.1,15.1,15.08,15.08,6800.0,13.2379,13.2379,13.2203,13.2203,6800.0
2014-03-05 13:40:00,15.09,15.09,15.06,15.06,11600.0,13.2291,13.2291,13.2028,13.2028,11600.0
2014-03-05 13:45:00,15.07,15.09,15.07,15.08,14400.0,13.2115,13.2291,13.2115,13.2203,14400.0
2014-03-05 13:50:00,15.08,15.08,15.06,15.06,12000.0,13.2203,13.2203,13.2028,13.2028,12000.0
2014-03-05 13:55:00,15.07,15.08,15.06,15.06,10800.0,13.2115,13.2203,13.2028,13.2028,10800.0
2014-03-05 14:00:00,15.07,15.09,15.07,15.07,24000.0,13.2115,13.2291,13.2115,13.2115,24000.0
2014-03-05 14:05:00,15.07,15.09,15.07,15.09,10800.0,13.2115,13.2291,13.2115,13.2291,10800.0
2014-03-05 14:10:00,15.09,15.09,15.08,15.08,16400.0,13.2291,13.2291,13.2203,13.2203,16400.0
2014-03-05 14:15:00,15.07,15.07,15.06,15.07,14400.0,13.2115,13.2115,13.2028,13.2115,14400.0
2014-03-05 14:20:00,15.08,15.09,15.08,15.08,14800.0,13.2203,13.2291,13.2203,13.2203,14800.0
2014-03-05 14:25:00,15.08,15.1,15.08,15.1,16000.0,13.2203,13.2379,13.2203,13.2379,16000.0
2014-03-05 14:30:00,15.1,15.1,15.09,15.09,7600.0,13.2379,13.2379,13.2291,13.2291,7600.0
2014-03-05 14:35:00,15.09,15.1,15.09,15.09,8800.0,13.2291,13.2379,13.2291,13.2291,8800.0
2014-03-05 14:40:00,15.09,15.09,15.09,15.09,11200.0,13.2291,13.2291,13.2291,13.2291,11200.0
2014-03-05 14:45:00,15.09,15.1,15.08,15.1,14400.0,13.2291,13.2379,13.2203,13.2379,14400.0
2014-03-05 14:50:00,15.1,15.1,15.09,15.1,9200.0,13.2379,13.2379,13.2291,13.2379,9200.0
2014-03-05 14:55:00,15.1,15.1,15.09,15.1,5200.0,13.2379,13.2379,13.2291,13.2379,5200.0
2014-03-05 15:00:00,15.1,15.11,15.1,15.1,12800.0,13.2379,13.2466,13.2379,13.2379,12800.0
2014-03-05 15:05:00,15.11,15.12,15.1,15.11,22400.0,13.2466,13.2554,13.2379,13.2466,22400.0
2014-03-05 15:10:00,15.11,15.12,15.11,15.12,16000.0,13.2466,13.2554,13.2466,13.2554,16000.0
2014-03-05 15:15:00,15.12,15.13,15.11,15.12,13600.0,13.2554,13.2642,13.2466,13.2554,13600.0
2014-03-05 15:20:00,15.12,15.13,15.12,15.13,15200.0,13.2554,13.2642,13.2554,13.2642,15200.0
2014-03-05 15:25:00,15.13,15.13,15.11,15.11,20000.0,13.2642,13.2642,13.2466,13.2466,20000.0
2014-03-05 15:30:00,15.12,15.12,15.11,15.12,12800.0,13.2554,13.2554,13.2466,13.2554,12800.0
2014-03-05 15:35:00,15.12,15.13,15.12,15.13,17200.0,13.2554,13.2642,13.2554,13.2642,17200.0
2014-03-05 15:40:00,15.13,15.14,15.12,15.13,24400.0,13.2642,13.2729,13.2554,13.2642,24400.0
2014-03-05 15:45:00,15.13,15.13,15.12,15.13,32000.0,13.2642,13.2642,13.2554,13.2642,32000.0
2014-03-05 15:50:00,15.13,15.13,15.12,15.13,44000.0,13.2642,13.2642,13.2554,13.2642,44000.0
2014-03-05 15:55:00,15.13,15.14,15.13,15.14,104400.0,13.2642,13.2729,13.2642,13.2729,104400.0
2014-03-06 09:30:00,15.18,15.18,15.13,15.13,8800.0,13.308,13.308,13.2642,13.2642,8800.0
2014-03-06 09:35:00,15.13,15.19,15.13,15.16,7200.0,13.2642,13.3168,13.2642,13.2905,7200.0
2014-03-06 09:40:00,15.14,15.18,15.14,15.18,2800.0,13.2729,13.308,13.2729,13.308,2800.0
2014-03-06 09:45:00,15.18,15.18,15.15,15.17,4400.0,13.308,13.308,13.2817,13.2992,4400.0
2014-03-06 09:50:00,15.18,15.18,15.16,15.17,7600.0,13.308,13.308,13.2905,13.2992,7600.0
2014-03-06 09:55:00,15.18,15.18,15.16,15.17,7600.0,13.308,13.308,13.2905,13.2992,7600.0
2014-03-06 10:00:00,15.17,15.18,15.16,15.16,3600.0,13.2992,13.308,13.2905,13.2905,3600.0
2014-03-06 10:05:00,15.18,15.18,15.15,15.15,7200.0,13.308,13.308,13.2817,13.2817,7200.0
2014-03-06 10:10:00,15.15,15.15,15.12,15.12,8400.0,13.2817,13.2817,13.2554,13.2554,8400.0
2014-03-06 10:15:00,15.12,15.14,15.12,15.13,43600.0,13.2554,13.2729,13.2554,13.2642,43600.0
2014-03-06 10:20:00,15.13,15.14,15.13,15.13,12400.0,13.2642,13.2729,13.2642,13.2642,12400.0
2014-03-06 10:25:00,15.13,15.15,15.13,15.15,18000.0,13.2642,13.2817,13.2642,13.2817,18000.0
2014-03-06 10:30:00,15.16,15.18,15.16,15.18,7200.0,13.2905,13.308,13.2905,13.308,7200.0
2014-03-06 10:35:00,15.18,15.18,15.16,15.16,9600.0,13.308,13.308,13.2905,13.2905,9600.0
2014-03-06 10:40:00,15.17,15.17,15.15,15.16,5200.0,13.2992,13.2992,13.2817,13.2905,5200.0
2014-03-06 10:45:00,15.17,15.19,15.17,15.17,33600.0,13.2992,13.3168,13.2992,13.2992,33600.0
2014-03-06 10:50:00,15.18,15.19,15.17,15.19,4000.0,13.308,13.3168,13.2992,13.3168,4000.0
2014-03-06 10:55:00,15.19,15.19,15.17,15.17,18400.0,13.3168,13.3168,13.2992,13.2992,18400.0
2014-03-06 11:00:00,15.17,15.19,15.17,15.19,4400.0,13.2992,13.3168,13.2992,13.3168,4400.0
2014-03-06 11:05:00,15.18,15.19,15.18,15.19,4400.0,13.308,13.3168,13.308,13.3168,4400.0
2014-03-06 11:10:00,15.19,15.19,15.18,15.18,8400.0,13.3168,13.3168,13.308,13.308,8400.0
2014-03-06 11:15:00,15.18,15.18,15.17,15.18,4800.0,13.308,13.308,13.2992,13.308,4800.0
2014-03-06 11:20:00,15.19,15.19,15.18,15.19,2400.0,13.3168,13.3168,13.308,13.3168,2400.0
2014-03-06 11:25:00,15.19,15.2,15.18,15.18,8400.0,13.3168,13.3255,13.308,13.308,8400.0
2014-03-06 11:30:00,15.18,15.2,15.18,15.2,8400.0,13.308,13.3255,13.308,13.3255,8400.0
2014-03-06 11:35:00,15.21,15.21,15.2,15.21,7200.0,13.3343,13.3343,13.3255,13.3343,7200.0
2014-03-06 11:40:00,15.21,15.21,15.2,15.21,14400.0,13.3343,13.3343,13.3255,13.3343,14400.0
2014-03-06 11:45:00,15.2,15.22,15.2,15.2,6400.0,13.3255,13.3431,13.3255,13.3255,6400.0
2014-03-06 11:50:00,15.2,15.21,15.2,15.21,4800.0,13.3255,13.3343,13.3255,13.3343,4800.0
2014-03-06 11:55:00,15.21,15.23,15.21,15.23,3200.0,13.3343,13.3518,13.3343,13.3518,3200.0
2014-03-06 12:00:00,15.22,15.22,15.21,15.21,10800.0,13.3431,13.3431,13.3343,13.3343,10800.0
2014-03-06 12:05:00,15.22,15.23,15.22,15.23,4000.0,13.3431,13.3518,13.3431,13.3518,4000.0
2014-03-06 12:10:00,15.22,15.23,15.22,15.23,12000.0,13.3431,13.3518,13.3431,13.3518,12000.0
2014-03-06 12:15:00,15.23,15.23,15.22,15.22,4800.0,13.3518,13.3518,13.3431,13.3431,4800.0
2014-03-06 12:20:00,15.22,15.23,15.22,15.22,8800.0,13.3431,13.3518,13.3431,13.3431,8800.0
2014-03-06 12:25:00,15.22,15.23,15.21,15.21,16400.0,13.3431,13.3518,13.3343,13.3343,16400.0
2014-03-06 12:30:00,15.21,15.22,15.21,15.22,2400.0,13.3343,13.3431,13.3343,13.3431,2400.0
2014-03-06 12:35:00,15.22,15.22,15.21,15.22,4000.0,13.3431,13.3431,13.3343,13.3431,4000.0
2014-03-06 12:40:00,15.22,15.22,15.22,15.22,4000.0,13.3431,13.3431,13.3431,13.3431,4000.0
2014-03-06 12:45:00,15.22,15.23,15.22,15.23,6000.0,13.3431,13.3518,13.3431,13.3518,6000.0
2014-03-06 12:50:00,15.23,15.24,15.23,15.24,6000.0,13.3518,13.3606,13.3518,13.3606,6000.0
2014-03-06 12:55:00,15.24,15.25,15.24,15.24,319600.0,13.3606,13.3694,13.3606,13.3606,319600.0
2014-03-06 13:00:00,15.25,15.26,15.25,15.25,12800.0,13.3694,13.3781,13.3694,13.3694,12800.0
2014-03-06 13:05:00,15.25,15.26,15.25,15.26,14400.0,13.3694,13.3781,13.3694,13.3781,14400.0
2014-03-06 13:10:00,15.27,15.27,15.25,15.25,18400.0,13.3869,13.3869,13.3694,13.3694,18400.0
2014-03-06 13:15:00,15.25,15.26,15.24,15.25,12400.0,13.3694,13.3781,13.3606,13.3694,12400.0
2014-03-06 13:20:00,15.25,15.25,15.24,15.24,8400.0,13.3694,13.3694,13.3606,13.3606,8400.0
2014-03-06 13:25:00,15.24,15.24,15.23,15.24,27200.0,13.3606,13.3606,13.3518,13.3606,27200.0
2014-03-06 13:30:00,15.24,15.24,15.24,15.24,4800.0,13.3606,13.3606,13.3606,13.3606,4800.0
2014-03-06 13:35:00,15.24,15.24,15.24,15.24,20800.0,13.3606,13.3606,13.3606,13.3606,20800.0
2014-03-06 13:40:00,15.24,15.24,15.24,15.24,4800.0,13.3606,13.3606,13.3606,13.3606,4800.0
2014-03-06 13:45:00,15.24,15.25,15.22,15.23,18400.0,13.3606,13.3694,13.3431,13.3518,18400.0
2014-03-06 13:50:00,15.22,15.22,15.22,15.22,10000.0,13.3431,13.3431,13.3431,13.3431,10000.0
2014-03-06 13:55:00,15.22,15.22,15.21,15.22,11600.0,13.3431,13.3431,13.3343,13.3431,11600.0
2014-03-06 14:00:00,15.22,15.23,15.22,15.22,14400.0,13.3431,13.3518,13.3431,13.3431,14400.0
2014-03-06 14:05:00,15.22,15.25,15.22,15.24,15600.0,13.3431,13.3694,13.3431,13.3606,15600.0
2014-03-06 14:10:00,15.24,15.24,15.24,15.24,8000.0,13.3606,13.3606,13.3606,13.3606,8000.0
2014-03-06 14:15:00,15.24,15.24,15.22,15.22,12000.0,13.3606,13.3606,13.3431,13.3431,12000.0
2014-03-06 14:20:00,15.23,15.23,15.23,15.23,9600.0,13.3518,13.3518,13.3518,13.3518,9600.0
2014-03-06 14:25:00,15.24,15.24,15.23,15.24,26800.0,13.3606,13.3606,13.3518,13.3606,26800.0
2014-03-06 14:30:00,15.23,15.24,15.23,15.24,8800.0,13.3518,13.3606,13.3518,13.3606,8800.0
2014-03-06 14:35:00,15.23,15.24,15.23,15.23,17200.0,13.3518,13.3606,13.3518,13.3518,17200.0
2014-03-06 14:40:00,15.23,15.24,15.23,15.23,24400.0,13.3518,13.3606,13.3518,13.3518,24400.0
2014-03-06 14:45:00,15.23,15.24,15.23,15.23,14400.0,13.3518,13.3606,13.3518,13.3518,14400.0
2014-03-06 14:50:00,15.23,15.24,15.23,15.24,16800.0,13.3518,13.3606,13.3518,13.3606,16800.0
2014-03-06 14:55:00,15.24,15.24,15.23,15.24,17200.0,13.3606,13.3606,13.3518,13.3606,17200.0
2014-03-06 15:00:00,15.23,15.23,15.22,15.22,14800.0,13.3518,13.3518,13.3431,13.3431,14800.0
2014-03-06 15:05:00,15.22,15.22,15.22,15.22,12000.0,13.3431,13.3431,13.3431,13.3431,12000.0
2014-03-06 15:10:00,15.21,15.22,15.21,15.22,17600.0,13.3343,13.3431,13.3343,13.3431,17600.0
2014-03-06 15:15:00,15.22,15.23,15.22,15.23,15600.0,13.3431,13.3518,13.3431,13.3518,15600.0
2014-03-06 15:20:00,15.23,15.23,15.22,15.22,16000.0,13.3518,13.3518,13.3431,13.3431,16000.0
2014-03-06 15:25:00,15.22,15.23,15.22,15.23,12000.0,13.3431,13.3518,13.3431,13.3518,12000.0
2014-03-06 15:30:00,15.23,15.25,15.23,15.25,35600.0,13.3518,13.3694,13.3518,13.3694,35600.0
2014-03-06 15:35:00,15.25,15.26,15.25,15.25,21200.0,13.3694,13.3781,13.3694,13.3694,21200.0
2014-03-06 15:40:00,15.25,15.25,15.23,15.23,33200.0,13.3694,13.3694,13.3518,13.3518,33200.0
2014-03-06 15:45:00,15.23,15.24,15.22,15.24,37200.0,13.3518,13.3606,13.3431,13.3606,37200.0
2014-03-06 15:50:00,15.24,15.24,15.22,15.24,67200.0,13.3606,13.3606,13.3431,13.3606,67200.0
2014-03-06 15:55:00,15.24,15.25,15.23,15.24,88000.0,13.3606,13.3694,13.3518,13.3606,88000.0
2014-03-07 09:30:00,15.29,15.35,15.29,15.34,37200.0,13.4044,13.457,13.4044,13.4483,37200.0
2014-03-07 09:35:00,15.31,15.31,15.29,15.29,2400.0,13.422,13.422,13.4044,13.4044,2400.0
2014-03-07 09:40:00,15.3,15.34,15.29,15.29,12000.0,13.4132,13.4483,13.4044,13.4044,12000.0
2014-03-07 09:45:00,15.28,15.3,15.28,15.28,9200.0,13.3957,13.4132,13.3957,13.3957,9200.0
2014-03-07 09:50:00,15.28,15.3,15.25,15.29,9200.0,13.3957,13.4132,13.3694,13.4044,9200.0
2014-03-07 09:55:00,15.29,15.3,15.28,15.28,3600.0,13.4044,13.4132,13.3957,13.3957,3600.0
2014-03-07 10:00:00,15.28,15.32,15.28,15.3,3200.0,13.3957,13.4307,13.3957,13.4132,3200.0
2014-03-07 10:05:00,15.32,15.34,15.32,15.32,4400.0,13.4307,13.4483,13.4307,13.4307,4400.0
2014-03-07 10:10:00,15.3,15.34,15.3,15.34,4400.0,13.4132,13.4483,13.4132,13.4483,4400.0
2014-03-07 10:15:00,15.35,15.35,15.31,15.31,7200.0,13.457,13.457,13.422,13.422,7200.0
2014-03-07 10:20:00,15.31,15.34,15.31,15.33,10000.0,13.422,13.4483,13.422,13.4395,10000.0
2014-03-07 10:25:00,15.32,15.33,15.31,15.33,6400.0,13.4307,13.4395,13.422,13.4395,6400.0
2014-03-07 10:30:00,15.33,15.35,15.33,15.33,6800.0,13.4395,13.457,13.4395,13.4395,6800.0
2014-03-07 10:35:00,15.34,15.35,15.33,15.33,6000.0,13.4483,13.457,13.4395,13.4395,6000.0
2014-03-07 10:40:00,15.33,15.37,15.33,15.36,55600.0,13.4395,13.4746,13.4395,13.4658,55600.0
2014-03-07 10:45:00,15.36,15.36,15.34,15.35,11200.0,13.4658,13.4658,13.4483,13.457,11200.0
2014-03-07 10:50:00,15.34,15.36,15.33,15.35,6800.0,13.4483,13.4658,13.4395,13.457,6800.0
2014-03-07 10:55:00,15.35,15.35,15.31,15.33,42400.0,13.457,13.457,13.422,13.4395,42400.0
2014-03-07 11:00:00,15.33,15.33,15.3,15.3,34800.0,13.4395,13.4395,13.4132,13.4132,34800.0
2014-03-07 11:05:00,15.29,15.31,15.28,15.3,8800.0,13.4044,13.422,13.3957,13.4132,8800.0
2014-03-07 11:10:00,15.3,15.3,15.3,15.3,6400.0,13.4132,13.4132,13.4132,13.4132,6400.0
2014-03-07 11:15:00,15.3,15.31,15.29,15.31,8000.0,13.4132,13.422,13.4044,13.422,8000.0
2014-03-07 11:20:00,15.31,15.32,15.3,15.32,5200.0,13.422,13.4307,13.4132,13.4307,5200.0
2014-03-07 11:25:00,15.32,15.34,15.32,15.33,8400.0,13.4307,13.4483,13.4307,13.4395,8400.0
2014-03-07 11:30:00,15.33,15.33,15.32,15.33,6000.0,13.4395,13.4395,13.4307,13.4395,6000.0
2014-03-07 11:35:00,15.33,15.33,15.33,15.33,6800.0,13.4395,13.4395,13.4395,13.4395,6800.0
2014-03-07 11:40:00,15.33,15.35,15.33,15.35,12000.0,13.4395,13.457,13.4395,13.457,12000.0
2014-03-07 11:45:00,15.36,15.38,15.36,15.37,14400.0,13.4658,13.4833,13.4658,13.4746,14400.0
2014-03-07 11:50:00,15.37,15.37,15.36,15.36,10400.0,13.4746,13.4746,13.4658,13.4658,10400.0
2014-03-07 11:55:00,15.36,15.38,15.36,15.38,26000.0,13.4658,13.4833,13.4658,13.4833,26000.0
2014-03-07 12:00:00,15.38,15.38,15.37,15.37,9600.0,13.4833,13.4833,13.4746,13.4746,9600.0
2014-03-07 12:05:00,15.37,15.38,15.37,15.37,6800.0,13.4746,13.4833,13.4746,13.4746,6800.0
2014-03-07 12:10:00,15.38,15.38,15.38,15.38,9200.0,13.4833,13.4833,13.4833,13.4833,9200.0
2014-03-07 12:15:00,15.38,15.38,15.35,15.38,22000.0,13.4833,13.4833,13.457,13.4833,22000.0
2014-03-07 12:20:00,15.38,15.4,15.38,15.39,36800.0,13.4833,13.5009,13.4833,13.4921,36800.0
2014-03-07 12:25:00,15.38,15.39,15.38,15.38,14400.0,13.4833,13.4921,13.4833,13.4833,14400.0
2014-03-07 12:30:00,15.38,15.38,15.37,15.37,4000.0,13.4833,13.4833,13.4746,13.4746,4000.0
2014-03-07 12:35:00,15.37,15.37,15.35,15.36,27200.0,13.4746,13.4746,13.457,13.4658,27200.0
2014-03-07 12:40:00,15.36,15.36,15.34,15.34,10400.0,13.4658,13.4658,13.4483,13.4483,10400.0
2014-03-07 12:45:00,15.34,15.34,15.34,15.34,3200.0,13.4483,13.4483,13.4483,13.4483,3200.0
2014-03-07 12:50:00,15.35,15.35,15.35,15.35,2800.0,13.457,13.457,13.457,13.457,2800.0
2014-03-07 12:55:00,15.35,15.35,15.34,15.35,2400.0,13.457,13.457,13.4483,13.457,2400.0
2014-03-07 13:00:00,15.35,15.35,15.32,15.33,6800.0,13.457,13.457,13.4307,13.4395,6800.0
2014-03-07 13:05:00,15.34,15.34,15.33,15.34,2400.0,13.4483,13.4483,13.4395,13.4483,2400.0
2014-03-07 13:10:00,15.34,15.35,15.34,15.34,3200.0,13.4483,13.457,13.4483,13.4483,3200.0
2014-03-07 13:15:00,15.35,15.35,15.33,15.33,3600.0,13.457,13.457,13.4395,13.4395,3600.0
2014-03-07 13:20:00,15.34,15.35,15.33,15.35,7200.0,13.4483,13.457,13.4395,13.457,7200.0
2014-03-07 13:25:00,15.35,15.35,15.33,15.34,6400.0,13.457,13.457,13.4395,13.4483,6400.0
2014-03-07 13:30:00,15.34,15.35,15.34,15.34,6000.0,13.4483,13.457,13.4483,13.4483,6000.0
2014-03-07 13:35:00,15.35,15.35,15.32,15.32,11600.0,13.457,13.457,13.4307,13.4307,11600.0
2014-03-07 13:40:00,15.33,15.34,15.33,15.33,9600.0,13.4395,13.4483,13.4395,13.4395,9600.0
2014-03-07 13:45:00,15.33,15.34,15.33,15.33,4400.0,13.4395,13.4483,13.4395,13.4395,4400.0
2014-03-07 13:50:00,15.33,15.34,15.32,15.34,15600.0,13.4395,13.4483,13.4307,13.4483,15600.0
2014-03-07 13:55:00,15.35,15.35,15.35,15.35,6000.0,13.457,13.457,13.457,13.457,6000.0
2014-03-07 14:00:00,15.34,15.34,15.34,15.34,4400.0,13.4483,13.4483,13.4483,13.4483,4400.0
2014-03-07 14:05:00,15.34,15.34,15.32,15.33,11200.0,13.4483,13.4483,13.4307,13.4395,11200.0
2014-03-07 14:10:00,15.32,15.34,15.32,15.34,10800.0,13.4307,13.4483,13.4307,13.4483,10800.0
2014-03-07 14:15:00,15.33,15.34,15.33,15.33,12000.0,13.4395,13.4483,13.4395,13.4395,12000.0
2014-03-07 14:20:00,15.33,15.34,15.32,15.33,44400.0,13.4395,13.4483,13.4307,13.4395,44400.0
2014-03-07 14:25:00,15.33,15.35,15.33,15.35,14800.0,13.4395,13.457,13.4395,13.457,14800.0
2014-03-07 14:30:00,15.35,15.35,15.34,15.34,12000.0,13.457,13.457,13.4483,13.4483,12000.0
2014-03-07 14:35:00,15.34,15.34,15.33,15.34,6400.0,13.4483,13.4483,13.4395,13.4483,6400.0
2014-03-07 14:40:00,15.35,15.35,15.34,15.35,13200.0,13.457,13.457,13.4483,13.457,13200.0
2014-03-07 14:45:00,15.35,15.36,15.34,15.36,19600.0,13.457,13.4658,13.4483,13.4658,19600.0
2014-03-07 14:50:00,15.35,15.37,15.35,15.36,18800.0,13.457,13.4746,13.457,13.4658,18800.0
2014-03-07 14:55:00,15.36,15.36,15.35,15.36,12800.0,13.4658,13.4658,13.457,13.4658,12800.0
2014-03-07 15:00:00,15.35,15.36,15.35,15.35,16400.0,13.457,13.4658,13.457,13.457,16400.0
2014-03-07 15:05:00,15.35,15.35,15.34,15.35,4000.0,13.457,13.457,13.4483,13.457,4000.0
2014-03-07 15:10:00,15.35,15.35,15.35,15.35,14000.0,13.457,13.457,13.457,13.457,14000.0
2014-03-07 15:15:00,15.36,15.36,15.35,15.35,16000.0,13.4658,13.4658,13.457,13.457,16000.0
2014-03-07 15:20:00,15.34,15.34,15.33,15.33,24400.0,13.4483,13.4483,13.4395,13.4395,24400.0
2014-03-07 15:25:00,15.33,15.35,15.33,15.34,16800.0,13.4395,13.457,13.4395,13.4483,16800.0
2014-03-07 15:30:00,15.34,15.34,15.32,15.33,10400.0,13.4483,13.4483,13.4307,13.4395,10400.0
2014-03-07 15:35:00,15.33,15.33,15.32,15.33,32800.0,13.4395,13.4395,13.4307,13.4395,32800.0
2014-03-07 15:40:00,15.33,15.34,15.32,15.34,32000.0,13.4395,13.4483,13.4307,13.4483,32000.0
2014-03-07 15:45:00,15.34,15.34,15.33,15.33,27200.0,13.4483,13.4483,13.4395,13.4395,27200.0
2014-03-07 15:50:00,15.34,15.35,15.33,15.33,43600.0,13.4483,13.457,13.4395,13.4395,43600.0
2014-03-07 15:55:00,15.33,15.34,15.33,15.34,89600.0,13.4395,13.4483,13.4395,13.4483,89600.0
2014-03-10 09:30:00,15.31,15.35,15.28,15.31,12000.0,13.422,13.457,13.3957,13.422,12000.0
2014-03-10 09:35:00,15.35,15.38,15.29,15.31,14000.0,13.457,13.4833,13.4044,13.422,14000.0
2014-03-10 09:40:00,15.33,15.33,15.28,15.29,14800.0,13.4395,13.4395,13.3957,13.4044,14800.0
2014-03-10 09:45:00,15.29,15.34,15.29,15.34,5200.0,13.4044,13.4483,13.4044,13.4483,5200.0
2014-03-10 09:50:00,15.36,15.36,15.32,15.32,3600.0,13.4658,13.4658,13.4307,13.4307,3600.0
2014-03-10 09:55:00,15.31,15.31,15.29,15.3,4800.0,13.422,13.422,13.4044,13.4132,4800.0
2014-03-10 10:00:00,15.33,15.33,15.3,15.3,6000.0,13.4395,13.4395,13.4132,13.4132,6000.0
2014-03-10 10:05:00,15.3,15.3,15.28,15.3,5200.0,13.4132,13.4132,13.3957,13.4132,5200.0
2014-03-10 10:10:00,15.3,15.3,15.27,15.27,54800.0,13.4132,13.4132,13.3869,13.3869,54800.0
2014-03-10 10:15:00,15.27,15.29,15.27,15.28,4000.0,13.3869,13.4044,13.3869,13.3957,4000.0
2014-03-10 10:20:00,15.3,15.31,15.28,15.28,6400.0,13.4132,13.422,13.3957,13.3957,6400.0
2014-03-10 10:25:00,15.28,15.28,15.28,15.28,2400.0,13.3957,13.3957,13.3957,13.3957,2400.0
2014-03-10 10:30:00,15.28,15.28,15.28,15.28,1600.0,13.3957,13.3957,13.3957,13.3957,1600.0
2014-03-10 10:35:00,15.29,15.3,15.29,15.3,2000.0,13.4044,13.4132,13.4044,13.4132,2000.0
2014-03-10 10:40:00,15.29,15.29,15.26,15.28,15600.0,13.4044,13.4044,13.3781,13.3957,15600.0
2014-03-10 10:45:00,15.27,15.27,15.26,15.26,2400.0,13.3869,13.3869,13.3781,13.3781,2400.0
2014-03-10 10:50:00,15.27,15.29,15.27,15.29,6800.0,13.3869,13.4044,13.3869,13.4044,6800.0
2014-03-10 10:55:00,15.28,15.28,15.27,15.27,13200.0,13.3957,13.3957,13.3869,13.3869,13200.0
2014-03-10 11:00:00,15.27,15.28,15.23,15.25,155600.0,13.3869,13.3957,13.3518,13.3694,155600.0
2014-03-10 11:05:00,15.26,15.29,15.26,15.29,2800.0,13.3781,13.4044,13.3781,13.4044,2800.0
2014-03-10 11:10:00,15.29,15.3,15.28,15.3,7600.0,13.4044,13.4132,13.3957,13.4132,7600.0
2014-03-10 11:15:00,15.3,15.33,15.29,15.32,13200.0,13.4132,13.4395,13.4044,13.4307,13200.0
2014-03-10 11:20:00,15.31,15.34,15.31,15.34,9600.0,13.422,13.4483,13.422,13.4483,9600.0
2014-03-10 11:25:00,15.35,15.37,15.35,15.37,18400.0,13.457,13.4746,13.457,13.4746,18400.0
2014-03-10 11:30:00,15.37,15.37,15.36,15.37,6800.0,13.4746,13.4746,13.4658,13.4746,6800.0
2014-03-10 11:35:00,15.35,15.39,15.35,15.35,18400.0,13.457,13.4921,13.457,13.457,18400.0
2014-03-10 11:40:00,15.35,15.37,15.34,15.35,16400.0,13.457,13.4746,13.4483,13.457,16400.0
2014-03-10 11:45:00,15.34,15.34,15.32,15.33,13600.0,13.4483,13.4483,13.4307,13.4395,13600.0
2014-03-10 11:50:00,15.33,15.33,15.3,15.3,18000.0,13.4395,13.4395,13.4132,13.4132,18000.0
2014-03-10 11:55:00,15.3,15.3,15.29,15.3,4800.0,13.4132,13.4132,13.4044,13.4132,4800.0
2014-03-10 12:00:00,15.29,15.3,15.29,15.29,20800.0,13.4044,13.4132,13.4044,13.4044,20800.0
2014-03-10 12:05:00,15.3,15.31,15.29,15.3,7200.0,13.4132,13.422,13.4044,13.4132,7200.0
2014-03-10 12:10:00,15.3,15.3,15.29,15.3,4800.0,13.4132,13.4132,13.4044,13.4132,4800.0
2014-03-10 12:15:00,15.29,15.31,15.29,15.3,5200.0,13.4044,13.422,13.4044,13.4132,5200.0
2014-03-10 12:20:00,15.31,15.34,15.31,15.32,8000.0,13.422,13.4483,13.422,13.4307,8000.0
2014-03-10 12:25:00,15.33,15.33,15.31,15.31,7600.0,13.4395,13.4395,13.422,13.422,7600.0
2014-03-10 12:30:00,15.32,15.34,15.32,15.34,4000.0,13.4307,13.4483,13.4307,13.4483,4000.0
2014-03-10 12:35:00,15.34,15.34,15.34,15.34,3200.0,13.4483,13.4483,13.4483,13.4483,3200.0
2014-03-10 12:40:00,15.33,15.33,15.32,15.33,7200.0,13.4395,13.4395,13.4307,13.4395,7200.0
2014-03-10 12:45:00,15.33,15.34,15.33,15.34,4000.0,13.4395,13.4483,13.4395,13.4483,4000.0
2014-03-10 12:50:00,15.34,15.35,15.34,15.35,8000.0,13.4483,13.457,13.4483,13.457,8000.0
2014-03-10 12:55:00,15.34,15.36,15.33,15.36,10800.0,13.4483,13.4658,13.4395,13.4658,10800.0
2014-03-10 13:00:00,15.36,15.36,15.35,15.36,8000.0,13.4658,13.4658,13.457,13.4658,8000.0
2014-03-10 13:05:00,15.36,15.36,15.33,15.34,16400.0,13.4658,13.4658,13.4395,13.4483,16400.0
2014-03-10 13:10:00,15.34,15.35,15.33,15.33,23200.0,13.4483,13.457,13.4395,13.4395,23200.0
2014-03-10 13:15:00,15.32,15.32,15.3,15.3,12000.0,13.4307,13.4307,13.4132,13.4132,12000.0
2014-03-10 13:20:00,15.31,15.32,15.31,15.31,12800.0,13.422,13.4307,13.422,13.422,12800.0
2014-03-10 13:25:00,15.3,15.32,15.3,15.32,13600.0,13.4132,13.4307,13.4132,13.4307,13600.0
2014-03-10 13:30:00,15.32,15.32,15.29,15.29,11600.0,13.4307,13.4307,13.4044,13.4044,11600.0
2014-03-10 13:35:00,15.28,15.28,15.28,15.28,3200.0,13.3957,13.3957,13.3957,13.3957,3200.0
2014-03-10 13:40:00,15.28,15.28,15.27,15.28,13600.0,13.3957,13.3957,13.3869,13.3957,13600.0
2014-03-10 13:45:00,15.29,15.3,15.28,15.3,6000.0,13.4044,13.4132,13.3957,13.4132,6000.0
2014-03-10 13:50:00,15.29,15.31,15.29,15.3,24800.0,13.4044,13.422,13.4044,13.4132,24800.0
2014-03-10 13:55:00,15.29,15.29,15.29,15.29,6400.0,13.4044,13.4044,13.4044,13.4044,6400.0
2014-03-10 14:00:00,15.29,15.29,15.27,15.27,38400.0,13.4044,13.4044,13.3869,13.3869,38400.0
2014-03-10 14:05:00,15.28,15.29,15.28,15.29,8000.0,13.3957,13.4044,13.3957,13.4044,8000.0
2014-03-10 14:10:00,15.3,15.31,15.29,15.31,16800.0,13.4132,13.422,13.4044,13.422,16800.0
2014-03-10 14:15:00,15.31,15.33,15.31,15.33,26400.0,13.422,13.4395,13.422,13.4395,26400.0
2014-03-10 14:20:00,15.33,15.34,15.31,15.31,20400.0,13.4395,13.4483,13.422,13.422,20400.0
2014-03-10 14:25:00,15.31,15.31,15.29,15.29,8400.0,13.422,13.422,13.4044,13.4044,8400.0
2014-03-10 14:30:00,15.29,15.31,15.29,15.29,9200.0,13.4044,13.422,13.4044,13.4044,9200.0
2014-03-10 14:35:00,15.29,15.29,15.29,15.29,1200.0,13.4044,13.4044,13.4044,13.4044,1200.0
2014-03-10 14:40:00,15.29,15.29,15.28,15.29,1600.0,13.4044,13.4044,13.3957,13.4044,1600.0
2014-03-10 14:45:00,15.29,15.29,15.28,15.29,12800.0,13.4044,13.4044,13.3957,13.4044,12800.0
2014-03-10 14:50:00,15.29,15.3,15.29,15.29,11200.0,13.4044,13.4132,13.4044,13.4044,11200.0
2014-03-10 14:55:00,15.3,15.3,15.29,15.3,16400.0,13.4132,13.4132,13.4044,13.4132,16400.0
2014-03-10 15:00:00,15.3,15.3,15.28,15.28,8800.0,13.4132,13.4132,13.3957,13.3957,8800.0
2014-03-10 15:05:00,15.28,15.29,15.26,15.26,47600.0,13.3957,13.4044,13.3781,13.3781,47600.0
2014-03-10 15:10:00,15.26,15.26,15.23,15.24,32400.0,13.3781,13.3781,13.3518,13.3606,32400.0
2014-03-10 15:15:00,15.23,15.24,15.23,15.24,7200.0,13.3518,13.3606,13.3518,13.3606,7200.0
2014-03-10 15:20:00,15.24,15.24,15.23,15.24,32400.0,13.3606,13.3606,13.3518,13.3606,32400.0
2014-03-10 15:25:00,15.25,15.25,15.24,15.24,25600.0,13.3694,13.3694,13.3606,13.3606,25600.0
2014-03-10 15:30:00,15.24,15.24,15.24,15.24,30800.0,13.3606,13.3606,13.3606,13.3606,30800.0
2014-03-10 15:35:00,15.24,15.25,15.24,15.25,76800.0,13.3606,13.3694,13.3606,13.3694,76800.0
2014-03-10 15:40:00,15.25,15.25,15.23,15.24,120400.0,13.3694,13.3694,13.3518,13.3606,120400.0
2014-03-10 15:45:00,15.24,15.24,15.23,15.24,150000.0,13.3606,13.3606,13.3518,13.3606,150000.0
2014-03-10 15:50:00,15.23,15.24,15.22,15.23,240400.0,13.3518,13.3606,13.3431,13.3518,240400.0
2014-03-10 15:55:00,15.23,15.23,15.19,15.21,444400.0,13.3518,13.3518,13.3168,13.3343,444400.0
2014-03-11 09:30:00,15.26,15.31,15.19,15.19,29600.0,13.3781,13.422,13.3168,13.3168,29600.0
2014-03-11 09:35:00,15.19,15.2,15.15,15.2,15600.0,13.3168,13.3255,13.2817,13.3255,15600.0
2014-03-11 09:40:00,15.21,15.22,15.19,15.2,15200.0,13.3343,13.3431,13.3168,13.3255,15200.0
2014-03-11 09:45:00,15.2,15.2,15.17,15.17,11200.0,13.3255,13.3255,13.2992,13.2992,11200.0
2014-03-11 09:50:00,15.17,15.17,15.15,15.15,2400.0,13.2992,13.2992,13.2817,13.2817,2400.0
2014-03-11 09:55:00,15.16,15.18,15.13,15.18,54000.0,13.2905,13.308,13.2642,13.308,54000.0
2014-03-11 10:00:00,15.17,15.18,15.13,15.13,5200.0,13.2992,13.308,13.2642,13.2642,5200.0
2014-03-11 10:05:00,15.12,15.13,15.11,15.13,13600.0,13.2554,13.2642,13.2466,13.2642,13600.0
2014-03-11 10:10:00,15.13,15.13,15.11,15.11,6800.0,13.2642,13.2642,13.2466,13.2466,6800.0
2014-03-11 10:15:00,15.12,15.13,15.12,15.13,16000.0,13.2554,13.2642,13.2554,13.2642,16000.0
2014-03-11 10:20:00,15.13,15.13,15.1,15.1,13600.0,13.2642,13.2642,13.2379,13.2379,13600.0
2014-03-11 10:25:00,15.11,15.13,15.11,15.12,19200.0,13.2466,13.2642,13.2466,13.2554,19200.0
2014-03-11 10:30:00,15.12,15.14,15.12,15.14,16800.0,13.2554,13.2729,13.2554,13.2729,16800.0
2014-03-11 10:35:00,15.15,15.16,15.15,15.16,3200.0,13.2817,13.2905,13.2817,13.2905,3200.0
2014-03-11 10:40:00,15.15,15.15,15.14,15.14,11200.0,13.2817,13.2817,13.2729,13.2729,11200.0
2014-03-11 10:45:00,15.15,15.18,15.15,15.17,23200.0,13.2817,13.308,13.2817,13.2992,23200.0
2014-03-11 10:50:00,15.18,15.19,15.17,15.18,40400.0,13.308,13.3168,13.2992,13.308,40400.0
2014-03-11 10:55:00,15.18,15.18,15.16,15.17,8800.0,13.308,13.308,13.2905,13.2992,8800.0
2014-03-11 11:00:00,15.17,15.18,15.17,15.18,14000.0,13.2992,13.308,13.2992,13.308,14000.0
2014-03-11 11:05:00,15.18,15.18,15.16,15.16,10800.0,13.308,13.308,13.2905,13.2905,10800.0
2014-03-11 11:10:00,15.16,15.17,15.15,15.16,10400.0,13.2905,13.2992,13.2817,13.2905,10400.0
2014-03-11 11:15:00,15.17,15.18,15.17,15.17,4400.0,13.2992,13.308,13.2992,13.2992,4400.0
2014-03-11 11:20:00,15.17,15.18,15.17,15.18,8800.0,13.2992,13.308,13.2992,13.308,8800.0
2014-03-11 11:25:00,15.18,15.18,15.17,15.17,32000.0,13.308,13.308,13.2992,13.2992,32000.0
2014-03-11 11:30:00,15.17,15.17,15.16,15.17,3200.0,13.2992,13.2992,13.2905,13.2992,3200.0
2014-03-11 11:35:00,15.17,15.17,15.16,15.16,4400.0,13.2992,13.2992,13.2905,13.2905,4400.0
2014-03-11 11:40:00,15.16,15.16,15.12,15.13,6000.0,13.2905,13.2905,13.2554,13.2642,6000.0
2014-03-11 11:45:00,15.13,15.15,15.12,15.15,15200.0,13.2642,13.2817,13.2554,13.2817,15200.0
2014-03-11 11:50:00,15.15,15.15,15.14,15.15,4800.0,13.2817,13.2817,13.2729,13.2817,4800.0
2014-03-11 11:55:00,15.14,15.15,15.14,15.15,8400.0,13.2729,13.2817,13.2729,13.2817,8400.0
2014-03-11 12:00:00,15.15,15.16,15.13,15.14,11600.0,13.2817,13.2905,13.2642,13.2729,11600.0
2014-03-11 12:05:00,15.14,15.15,15.12,15.13,12000.0,13.2729,13.2817,13.2554,13.2642,12000.0
2014-03-11 12:10:00,15.13,15.13,15.11,15.12,9600.0,13.2642,13.2642,13.2466,13.2554,9600.0
2014-03-11 12:15:00,15.12,15.12,15.1,15.11,13200.0,13.2554,13.2554,13.2379,13.2466,13200.0
2014-03-11 12:20:00,15.11,15.13,15.1,15.13,12800.0,13.2466,13.2642,13.2379,13.2642,12800.0
2014-03-11 12:25:00,15.13,15.13,15.12,15.12,10800.0,13.2642,13.2642,13.2554,13.2554,10800.0
2014-03-11 12:30:00,15.12,15.13,15.12,15.13,9600.0,13.2554,13.2642,13.2554,13.2642,9600.0
2014-03-11 12:35:00,15.13,15.13,15.11,15.12,4000.0,13.2642,13.2642,13.2466,13.2554,4000.0
2014-03-11 12:40:00,15.12,15.13,15.12,15.13,14800.0,13.2554,13.2642,13.2554,13.2642,14800.0
2014-03-11 12:45:00,15.12,15.13,15.12,15.13,18000.0,13.2554,13.2642,13.2554,13.2642,18000.0
2014-03-11 12:50:00,15.13,15.13,15.12,15.13,12800.0,13.2642,13.2642,13.2554,13.2642,12800.0
2014-03-11 12:55:00,15.13,15.13,15.11,15.11,10000.0,13.2642,13.2642,13.2466,13.2466,10000.0
2014-03-11 13:00:00,15.11,15.11,15.11,15.11,6000.0,13.2466,13.2466,13.2466,13.2466,6000.0
2014-03-11 13:05:00,15.11,15.12,15.1,15.12,15200.0,13.2466,13.2554,13.2379,13.2554,15200.0
2014-03-11 13:10:00,15.12,15.14,15.12,15.14,4400.0,13.2554,13.2729,13.2554,13.2729,4400.0
2014-03-11 13:15:00,15.14,15.15,15.13,15.13,6400.0,13.2729,13.2817,13.2642,13.2642,6400.0
2014-03-11 13:20:00,15.14,15.14,15.12,15.12,8400.0,13.2729,13.2729,13.2554,13.2554,8400.0
2014-03-11 13:25:00,15.12,15.12,15.1,15.11,7200.0,13.2554,13.2554,13.2379,13.2466,7200.0
2014-03-11 13:30:00,15.1,15.12,15.1,15.11,12000.0,13.2379,13.2554,13.2379,13.2466,12000.0
2014-03-11 13:35:00,15.12,15.13,15.12,15.13,5200.0,13.2554,13.2642,13.2554,13.2642,5200.0
2014-03-11 13:40:00,15.13,15.13,15.12,15.13,17600.0,13.2642,13.2642,13.2554,13.2642,17600.0
2014-03-11 13:45:00,15.13,15.15,15.13,15.14,9600.0,13.2642,13.2817,13.2642,13.2729,9600.0
2014-03-11 13:50:00,15.15,15.15,15.13,15.13,6800.0,13.2817,13.2817,13.2642,13.2642,6800.0
2014-03-11 13:55:00,15.13,15.15,15.12,15.15,10000.0,13.2642,13.2817,13.2554,13.2817,10000.0
2014-03-11 14:00:00,15.15,15.15,15.14,15.14,4000.0,13.2817,13.2817,13.2729,13.2729,4000.0
2014-03-11 14:05:00,15.13,15.13,15.11,15.12,53200.0,13.2642,13.2642,13.2466,13.2554,53200.0
2014-03-11 14:10:00,15.11,15.12,15.11,15.12,8800.0,13.2466,13.2554,13.2466,13.2554,8800.0
2014-03-11 14:15:00,15.11,15.11,15.1,15.1,5600.0,13.2466,13.2466,13.2379,13.2379,5600.0
2014-03-11 14:20:00,15.11,15.12,15.1,15.11,22400.0,13.2466,13.2554,13.2379,13.2466,22400.0
2014-03-11 14:25:00,15.11,15.12,15.1,15.12,11200.0,13.2466,13.2554,13.2379,13.2554,11200.0
2014-03-11 14:30:00,15.11,15.11,15.09,15.09,7600.0,13.2466,13.2466,13.2291,13.2291,7600.0
2014-03-11 14:35:00,15.1,15.11,15.09,15.1,14000.0,13.2379,13.2466,13.2291,13.2379,14000.0
2014-03-11 14:40:00,15.1,15.1,15.08,15.09,20400.0,13.2379,13.2379,13.2203,13.2291,20400.0
2014-03-11 14:45:00,15.1,15.11,15.09,15.1,25200.0,13.2379,13.2466,13.2291,13.2379,25200.0
2014-03-11 14:50:00,15.1,15.11,15.1,15.1,17600.0,13.2379,13.2466,13.2379,13.2379,17600.0
2014-03-11 14:55:00,15.11,15.11,15.09,15.09,8400.0,13.2466,13.2466,13.2291,13.2291,8400.0
2014-03-11 15:00:00,15.09,15.09,15.08,15.09,22800.0,13.2291,13.2291,13.2203,13.2291,22800.0
2014-03-11 15:05:00,15.09,15.09,15.06,15.06,33200.0,13.2291,13.2291,13.2028,13.2028,33200.0
2014-03-11 15:10:00,15.06,15.06,15.05,15.05,16000.0,13.2028,13.2028,13.194,13.194,16000.0
2014-03-11 15:15:00,15.06,15.07,15.05,15.07,28400.0,13.2028,13.2115,13.194,13.2115,28400.0
2014-03-11 15:20:00,15.07,15.09,15.06,15.08,15600.0,13.2115,13.2291,13.2028,13.2203,15600.0
2014-03-11 15:25:00,15.08,15.09,15.08,15.08,29200.0,13.2203,13.2291,13.2203,13.2203,29200.0
2014-03-11 15:30:00,15.08,15.09,15.06,15.08,35600.0,13.2203,13.2291,13.2028,13.2203,35600.0
2014-03-11 15:35:00,15.08,15.08,15.07,15.07,22800.0,13.2203,13.2203,13.2115,13.2115,22800.0
2014-03-11 15:40:00,15.07,15.09,15.07,15.07,21200.0,13.2115,13.2291,13.2115,13.2115,21200.0
2014-03-11 15:45:00,15.07,15.08,15.06,15.08,43200.0,13.2115,13.2203,13.2028,13.2203,43200.0
2014-03-11 15:50:00,15.08,15.09,15.07,15.09,35600.0,13.2203,13.2291,13.2115,13.2291,35600.0
2014-03-11 15:55:00,15.08,15.11,15.08,15.1,88000.0,13.2203,13.2466,13.2203,13.2379,88000.0
2014-03-12 09:30:00,15.03,15.11,15.03,15.07,20400.0,13.1765,13.2466,13.1765,13.2115,20400.0
2014-03-12 09:35:00,15.08,15.09,15.05,15.05,6800.0,13.2203,13.2291,13.194,13.194,6800.0
2014-03-12 09:40:00,15.05,15.05,14.97,15.02,28000.0,13.194,13.194,13.1239,13.1677,28000.0
2014-03-12 09:45:00,15.0,15.0,14.96,14.97,9600.0,13.1502,13.1502,13.1151,13.1239,9600.0
2014-03-12 09:50:00,14.97,14.99,14.96,14.99,12400.0,13.1239,13.1414,13.1151,13.1414,12400.0
2014-03-12 09:55:00,14.99,15.0,14.97,14.98,4400.0,13.1414,13.1502,13.1239,13.1326,4400.0
2014-03-12 10:00:00,14.99,15.0,14.95,15.0,8400.0,13.1414,13.1502,13.1063,13.1502,8400.0
2014-03-12 10:05:00,15.01,15.01,14.96,14.96,38800.0,13.1589,13.1589,13.1151,13.1151,38800.0
2014-03-12 10:10:00,14.98,14.99,14.98,14.98,7600.0,13.1326,13.1414,13.1326,13.1326,7600.0
2014-03-12 10:15:00,14.99,15.0,14.98,14.99,10400.0,13.1414,13.1502,13.1326,13.1414,10400.0
2014-03-12 10:20:00,14.99,15.02,14.98,15.01,14000.0,13.1414,13.1677,13.1326,13.1589,14000.0
2014-03-12 10:25:00,15.01,15.03,15.01,15.02,13200.0,13.1589,13.1765,13.1589,13.1677,13200.0
2014-03-12 10:30:00,15.01,15.04,15.01,15.03,26000.0,13.1589,13.1852,13.1589,13.1765,26000.0
2014-03-12 10:35:00,15.03,15.03,15.02,15.03,4400.0,13.1765,13.1765,13.1677,13.1765,4400.0
2014-03-12 10:40:00,15.02,15.03,15.01,15.01,16400.0,13.1677,13.1765,13.1589,13.1589,16400.0
2014-03-12 10:45:00,15.0,15.0,14.99,14.99,5600.0,13.1502,13.1502,13.1414,13.1414,5600.0
2014-03-12 10:50:00,15.0,15.03,15.0,15.01,35600.0,13.1502,13.1765,13.1502,13.1589,35600.0
2014-03-12 10:55:00,15.02,15.03,15.02,15.03,15600.0,13.1677,13.1765,13.1677,13.1765,15600.0
2014-03-12 11:00:00,15.02,15.02,15.02,15.02,10000.0,13.1677,13.1677,13.1677,13.1677,10000.0
2014-03-12 11:05:00,15.03,15.04,15.03,15.04,17600.0,13.1765,13.1852,13.1765,13.1852,17600.0
2014-03-12 11:10:00,15.04,15.04,15.02,15.02,17600.0,13.1852,13.1852,13.1677,13.1677,17600.0
2014-03-12 11:15:00,15.02,15.04,15.02,15.04,18400.0,13.1677,13.1852,13.1677,13.1852,18400.0
2014-03-12 11:20:00,15.04,15.05,15.04,15.05,9200.0,13.1852,13.194,13.1852,13.194,9200.0
2014-03-12 11:25:00,15.06,15.08,15.06,15.06,10000.0,13.2028,13.2203,13.2028,13.2028,10000.0
2014-03-12 11:30:00,15.06,15.06,15.06,15.06,8000.0,13.2028,13.2028,13.2028,13.2028,8000.0
2014-03-12 11:35:00,15.06,15.06,15.04,15.05,25200.0,13.2028,13.2028,13.1852,13.194,25200.0
2014-03-12 11:40:00,15.05,15.06,15.04,15.05,24400.0,13.194,13.2028,13.1852,13.194,24400.0
2014-03-12 11:45:00,15.05,15.06,15.04,15.06,60000.0,13.194,13.2028,13.1852,13.2028,60000.0
2014-03-12 11:50:00,15.05,15.05,15.05,15.05,22800.0,13.194,13.194,13.194,13.194,22800.0
2014-03-12 11:55:00,15.05,15.05,15.04,15.04,10800.0,13.194,13.194,13.1852,13.1852,10800.0
2014-03-12 12:00:00,15.05,15.06,15.04,15.06,22000.0,13.194,13.2028,13.1852,13.2028,22000.0
2014-03-12 12:05:00,15.06,15.07,15.06,15.07,2400.0,13.2028,13.2115,13.2028,13.2115,2400.0
2014-03-12 12:10:00,15.07,15.07,15.05,15.07,3200.0,13.2115,13.2115,13.194,13.2115,3200.0
2014-03-12 12:15:00,15.07,15.07,15.06,15.07,5200.0,13.2115,13.2115,13.2028,13.2115,5200.0
2014-03-12 12:20:00,15.07,15.09,15.07,15.09,37200.0,13.2115,13.2291,13.2115,13.2291,37200.0
2014-03-12 12:25:00,15.07,15.07,15.06,15.07,6800.0,13.2115,13.2115,13.2028,13.2115,6800.0
2014-03-12 12:30:00,15.06,15.06,15.05,15.05,5200.0,13.2028,13.2028,13.194,13.194,5200.0
2014-03-12 12:35:00,15.06,15.06,15.06,15.06,8000.0,13.2028,13.2028,13.2028,13.2028,8000.0
2014-03-12 12:40:00,15.06,15.08,15.05,15.07,8400.0,13.2028,13.2203,13.194,13.2115,8400.0
2014-03-12 12:45:00,15.07,15.09,15.07,15.08,34000.0,13.2115,13.2291,13.2115,13.2203,34000.0
2014-03-12 12:50:00,15.08,15.09,15.08,15.08,4800.0,13.2203,13.2291,13.2203,13.2203,4800.0
2014-03-12 12:55:00,15.09,15.1,15.09,15.1,23600.0,13.2291,13.2379,13.2291,13.2379,23600.0
2014-03-12 13:00:00,15.1,15.1,15.08,15.08,8800.0,13.2379,13.2379,13.2203,13.2203,8800.0
2014-03-12 13:05:00,15.08,15.09,15.08,15.09,3200.0,13.2203,13.2291,13.2203,13.2291,3200.0
2014-03-12 13:10:00,15.09,15.09,15.06,15.06,35200.0,13.2291,13.2291,13.2028,13.2028,35200.0
2014-03-12 13:15:00,15.06,15.06,15.06,15.06,7600.0,13.2028,13.2028,13.2028,13.2028,7600.0
2014-03-12 13:20:00,15.06,15.07,15.06,15.06,14800.0,13.2028,13.2115,13.2028,13.2028,14800.0
2014-03-12 13:25:00,15.06,15.07,15.06,15.07,7200.0,13.2028,13.2115,13.2028,13.2115,7200.0
2014-03-12 13:30:00,15.07,15.09,15.07,15.09,26400.0,13.2115,13.2291,13.2115,13.2291,26400.0
2014-03-12 13:35:00,15.09,15.1,15.09,15.1,26400.0,13.2291,13.2379,13.2291,13.2379,26400.0
2014-03-12 13:40:00,15.1,15.1,15.09,15.09,34000.0,13.2379,13.2379,13.2291,13.2291,34000.0
2014-03-12 13:45:00,15.09,15.09,15.09,15.09,400.0,13.2291,13.2291,13.2291,13.2291,400.0
2014-03-12 13:50:00,15.1,15.1,15.1,15.1,9200.0,13.2379,13.2379,13.2379,13.2379,9200.0
2014-03-12 13:55:00,15.1,15.1,15.09,15.09,4400.0,13.2379,13.2379,13.2291,13.2291,4400.0
2014-03-12 14:00:00,15.1,15.1,15.1,15.1,11600.0,13.2379,13.2379,13.2379,13.2379,11600.0
2014-03-12 14:05:00,15.1,15.1,15.08,15.08,29600.0,13.2379,13.2379,13.2203,13.2203,29600.0
2014-03-12 14:10:00,15.08,15.08,15.07,15.07,13200.0,13.2203,13.2203,13.2115,13.2115,13200.0
2014-03-12 14:15:00,15.06,15.06,15.05,15.06,31200.0,13.2028,13.2028,13.194,13.2028,31200.0
2014-03-12 14:20:00,15.06,15.06,15.05,15.06,2800.0,13.2028,13.2028,13.194,13.2028,2800.0
2014-03-12 14:25:00,15.06,15.06,15.05,15.06,18000.0,13.2028,13.2028,13.194,13.2028,18000.0
2014-03-12 14:30:00,15.06,15.06,15.06,15.06,71200.0,13.2028,13.2028,13.2028,13.2028,71200.0
2014-03-12 14:35:00,15.06,15.07,15.06,15.06,24400.0,13.2028,13.2115,13.2028,13.2028,24400.0
2014-03-12 14:40:00,15.07,15.07,15.06,15.07,26000.0,13.2115,13.2115,13.2028,13.2115,26000.0
2014-03-12 14:45:00,15.06,15.08,15.06,15.06,15600.0,13.2028,13.2203,13.2028,13.2028,15600.0
2014-03-12 14:50:00,15.06,15.06,15.05,15.05,17600.0,13.2028,13.2028,13.194,13.194,17600.0
2014-03-12 14:55:00,15.05,15.06,15.05,15.05,5200.0,13.194,13.2028,13.194,13.194,5200.0
2014-03-12 15:00:00,15.05,15.06,15.05,15.06,4400.0,13.194,13.2028,13.194,13.2028,4400.0
2014-03-12 15:05:00,15.06,15.06,15.06,15.06,17200.0,13.2028,13.2028,13.2028,13.2028,17200.0
2014-03-12 15:10:00,15.06,15.06,15.05,15.05,11200.0,13.2028,13.2028,13.194,13.194,11200.0
2014-03-12 15:15:00,15.06,15.06,15.05,15.06,17200.0,13.2028,13.2028,13.194,13.2028,17200.0
2014-03-12 15:20:00,15.06,15.06,15.06,15.06,24400.0,13.2028,13.2028,13.2028,13.2028,24400.0
2014-03-12 15:25:00,15.06,15.06,15.05,15.05,17600.0,13.2028,13.2028,13.194,13.194,17600.0
2014-03-12 15:30:00,15.05,15.05,15.03,15.03,52000.0,13.194,13.194,13.1765,13.1765,52000.0
2014-03-12 15:35:00,15.03,15.03,15.01,15.02,85200.0,13.1765,13.1765,13.1589,13.1677,85200.0
2014-03-12 15:40:00,15.02,15.02,15.01,15.02,84400.0,13.1677,13.1677,13.1589,13.1677,84400.0
2014-03-12 15:45:00,15.02,15.02,15.0,15.02,99600.0,13.1677,13.1677,13.1502,13.1677,99600.0
2014-03-12 15:50:00,15.02,15.04,15.02,15.03,109200.0,13.1677,13.1852,13.1677,13.1765,109200.0
2014-03-12 15:55:00,15.03,15.05,15.03,15.05,227200.0,13.1765,13.194,13.1765,13.194,227200.0
2014-03-13 09:30:00,15.11,15.11,15.11,15.11,14000.0,13.2466,13.2466,13.2466,13.2466,14000.0
2014-03-13 09:35:00,15.11,15.14,15.11,15.12,26000.0,13.2466,13.2729,13.2466,13.2554,26000.0
2014-03-13 09:40:00,15.12,15.12,15.11,15.11,1600.0,13.2554,13.2554,13.2466,13.2466,1600.0
2014-03-13 09:45:00,15.11,15.11,15.09,15.1,2400.0,13.2466,13.2466,13.2291,13.2379,2400.0
2014-03-13 09:50:00,15.1,15.13,15.1,15.11,4400.0,13.2379,13.2642,13.2379,13.2466,4400.0
2014-03-13 09:55:00,15.11,15.11,15.08,15.09,8400.0,13.2466,13.2466,13.2203,13.2291,8400.0
2014-03-13 10:00:00,15.09,15.09,15.07,15.07,4400.0,13.2291,13.2291,13.2115,13.2115,4400.0
2014-03-13 10:05:00,15.07,15.07,15.07,15.07,800.0,13.2115,13.2115,13.2115,13.2115,800.0
2014-03-13 10:10:00,15.09,15.1,15.08,15.08,4800.0,13.2291,13.2379,13.2203,13.2203,4800.0
2014-03-13 10:15:00,15.1,15.11,15.1,15.1,8800.0,13.2379,13.2466,13.2379,13.2379,8800.0
2014-03-13 10:20:00,15.11,15.11,15.1,15.11,7600.0,13.2466,13.2466,13.2379,13.2466,7600.0
2014-03-13 10:25:00,15.11,15.11,15.09,15.11,30000.0,13.2466,13.2466,13.2291,13.2466,30000.0
2014-03-13 10:30:00,15.11,15.11,15.1,15.11,77200.0,13.2466,13.2466,13.2379,13.2466,77200.0
2014-03-13 10:35:00,15.11,15.11,15.06,15.07,96000.0,13.2466,13.2466,13.2028,13.2115,96000.0
2014-03-13 10:40:00,15.06,15.06,15.04,15.04,50400.0,13.2028,13.2028,13.1852,13.1852,50400.0
2014-03-13 10:45:00,15.04,15.05,15.04,15.04,6400.0,13.1852,13.194,13.1852,13.1852,6400.0
2014-03-13 10:50:00,15.05,15.05,15.04,15.04,10000.0,13.194,13.194,13.1852,13.1852,10000.0
2014-03-13 10:55:00,15.04,15.05,15.03,15.03,8400.0,13.1852,13.194,13.1765,13.1765,8400.0
2014-03-13 11:00:00,15.03,15.06,15.03,15.05,9200.0,13.1765,13.2028,13.1765,13.194,9200.0
2014-03-13 11:05:00,15.06,15.07,15.05,15.06,17200.0,13.2028,13.2115,13.194,13.2028,17200.0
2014-03-13 11:10:00,15.06,15.06,15.05,15.05,15200.0,13.2028,13.2028,13.194,13.194,15200.0
2014-03-13 11:15:00,15.05,15.08,15.05,15.07,12400.0,13.194,13.2203,13.194,13.2115,12400.0
2014-03-13 11:20:00,15.07,15.07,15.06,15.06,5200.0,13.2115,13.2115,13.2028,13.2028,5200.0
2014-03-13 11:25:00,15.06,15.06,15.05,15.05,23200.0,13.2028,13.2028,13.194,13.194,23200.0
2014-03-13 11:30:00,15.05,15.06,15.05,15.06,10000.0,13.194,13.2028,13.194,13.2028,10000.0
2014-03-13 11:35:00,15.06,15.08,15.06,15.08,9600.0,13.2028,13.2203,13.2028,13.2203,9600.0
2014-03-13 11:40:00,15.07,15.09,15.07,15.08,15200.0,13.2115,13.2291,13.2115,13.2203,15200.0
2014-03-13 11:45:00,15.08,15.08,15.07,15.08,8800.0,13.2203,13.2203,13.2115,13.2203,8800.0
2014-03-13 11:50:00,15.07,15.08,15.06,15.08,12400.0,13.2115,13.2203,13.2028,13.2203,12400.0
2014-03-13 11:55:00,15.07,15.08,15.06,15.06,8400.0,13.2115,13.2203,13.2028,13.2028,8400.0
2014-03-13 12:00:00,15.06,15.08,15.06,15.07,4800.0,13.2028,13.2203,13.2028,13.2115,4800.0
2014-03-13 12:05:00,15.07,15.07,15.06,15.06,13200.0,13.2115,13.2115,13.2028,13.2028,13200.0
2014-03-13 12:10:00,15.06,15.06,15.04,15.04,11200.0,13.2028,13.2028,13.1852,13.1852,11200.0
2014-03-13 12:15:00,15.04,15.06,15.04,15.06,9600.0,13.1852,13.2028,13.1852,13.2028,9600.0
2014-03-13 12:20:00,15.06,15.07,15.05,15.05,13600.0,13.2028,13.2115,13.194,13.194,13600.0
2014-03-13 12:25:00,15.05,15.06,15.05,15.05,7200.0,13.194,13.2028,13.194,13.194,7200.0
2014-03-13 12:30:00,15.05,15.06,15.04,15.05,5600.0,13.194,13.2028,13.1852,13.194,5600.0
2014-03-13 12:35:00,15.05,15.05,15.01,15.02,18000.0,13.194,13.194,13.1589,13.1677,18000.0
2014-03-13 12:40:00,15.02,15.04,15.01,15.04,6400.0,13.1677,13.1852,13.1589,13.1852,6400.0
2014-03-13 12:45:00,15.03,15.03,15.02,15.02,13200.0,13.1765,13.1765,13.1677,13.1677,13200.0
2014-03-13 12:50:00,15.02,15.02,15.02,15.02,3600.0,13.1677,13.1677,13.1677,13.1677,3600.0
2014-03-13 12:55:00,15.02,15.02,15.0,15.0,21200.0,13.1677,13.1677,13.1502,13.1502,21200.0
2014-03-13 13:00:00,15.0,15.0,14.95,14.97,24800.0,13.1502,13.1502,13.1063,13.1239,24800.0
2014-03-13 13:05:00,14.95,14.97,14.95,14.97,6000.0,13.1063,13.1239,13.1063,13.1239,6000.0
2014-03-13 13:10:00,14.97,14.98,14.97,14.98,6800.0,13.1239,13.1326,13.1239,13.1326,6800.0
2014-03-13 13:15:00,14.99,15.0,14.98,15.0,10400.0,13.1414,13.1502,13.1326,13.1502,10400.0
2014-03-13 13:20:00,15.0,15.01,14.99,15.01,18000.0,13.1502,13.1589,13.1414,13.1589,18000.0
2014-03-13 13:25:00,15.01,15.04,15.01,15.04,12400.0,13.1589,13.1852,13.1589,13.1852,12400.0
2014-03-13 13:30:00,15.03,15.03,15.01,15.01,6000.0,13.1765,13.1765,13.1589,13.1589,6000.0
2014-03-13 13:35:00,15.01,15.01,15.0,15.0,14400.0,13.1589,13.1589,13.1502,13.1502,14400.0
2014-03-13 13:40:00,14.99,15.02,14.99,15.02,16400.0,13.1414,13.1677,13.1414,13.1677,16400.0
2014-03-13 13:45:00,15.02,15.04,15.02,15.04,8000.0,13.1677,13.1852,13.1677,13.1852,8000.0
2014-03-13 13:50:00,15.03,15.03,15.01,15.02,11200.0,13.1765,13.1765,13.1589,13.1677,11200.0
2014-03-13 13:55:00,15.01,15.02,15.0,15.02,6400.0,13.1589,13.1677,13.1502,13.1677,6400.0
2014-03-13 14:00:00,15.02,15.02,15.0,15.0,24800.0,13.1677,13.1677,13.1502,13.1502,24800.0
2014-03-13 14:05:00,14.99,14.99,14.97,14.97,12800.0,13.1414,13.1414,13.1239,13.1239,12800.0
2014-03-13 14:10:00,14.97,14.98,14.97,14.98,20800.0,13.1239,13.1326,13.1239,13.1326,20800.0
2014-03-13 14:15:00,14.98,14.98,14.97,14.97,9200.0,13.1326,13.1326,13.1239,13.1239,9200.0
2014-03-13 14:20:00,14.97,14.97,14.95,14.95,33200.0,13.1239,13.1239,13.1063,13.1063,33200.0
2014-03-13 14:25:00,14.94,14.95,14.93,14.93,28400.0,13.0976,13.1063,13.0888,13.0888,28400.0
2014-03-13 14:30:00,14.94,14.96,14.94,14.95,15200.0,13.0976,13.1151,13.0976,13.1063,15200.0
2014-03-13 14:35:00,14.95,14.95,14.93,14.93,16400.0,13.1063,13.1063,13.0888,13.0888,16400.0
2014-03-13 14:40:00,14.93,14.95,14.92,14.93,23600.0,13.0888,13.1063,13.08,13.0888,23600.0
2014-03-13 14:45:00,14.94,14.94,14.9,14.92,19200.0,13.0976,13.0976,13.0625,13.08,19200.0
2014-03-13 14:50:00,14.92,14.92,14.91,14.91,14800.0,13.08,13.08,13.0713,13.0713,14800.0
2014-03-13 14:55:00,14.91,14.93,14.91,14.92,30800.0,13.0713,13.0888,13.0713,13.08,30800.0
2014-03-13 15:00:00,14.92,14.94,14.92,14.92,34400.0,13.08,13.0976,13.08,13.08,34400.0
2014-03-13 15:05:00,14.92,14.92,14.87,14.87,54400.0,13.08,13.08,13.0362,13.0362,54400.0
2014-03-13 15:10:00,14.87,14.89,14.87,14.87,36400.0,13.0362,13.0537,13.0362,13.0362,36400.0
2014-03-13 15:15:00,14.88,14.88,14.86,14.86,40000.0,13.045,13.045,13.0274,13.0274,40000.0
2014-03-13 15:20:00,14.86,14.89,14.86,14.88,40400.0,13.0274,13.0537,13.0274,13.045,40400.0
2014-03-13 15:25:00,14.89,14.89,14.88,14.88,37600.0,13.0537,13.0537,13.045,13.045,37600.0
2014-03-13 15:30:00,14.88,14.88,14.86,14.87,53600.0,13.045,13.045,13.0274,13.0362,53600.0
2014-03-13 15:35:00,14.87,14.88,14.87,14.88,50400.0,13.0362,13.045,13.0362,13.045,50400.0
2014-03-13 15:40:00,14.88,14.89,14.87,14.87,67200.0,13.045,13.0537,13.0362,13.0362,67200.0
2014-03-13 15:45:00,14.87,14.9,14.87,14.9,79600.0,13.0362,13.0625,13.0362,13.0625,79600.0
2014-03-13 15:50:00,14.9,14.91,14.88,14.89,136400.0,13.0625,13.0713,13.045,13.0537,136400.0
2014-03-13 15:55:00,14.89,14.91,14.89,14.9,185600.0,13.0537,13.0713,13.0537,13.0625,185600.0
2014-03-14 09:30:00,14.86,14.97,14.86,14.92,13200.0,13.0274,13.1239,13.0274,13.08,13200.0
2014-03-14 09:35:00,14.87,14.96,14.87,14.92,6800.0,13.0362,13.1151,13.0362,13.08,6800.0
2014-03-14 09:40:00,14.92,14.94,14.92,14.93,11600.0,13.08,13.0976,13.08,13.0888,11600.0
2014-03-14 09:45:00,14.94,14.95,14.9,14.9,9200.0,13.0976,13.1063,13.0625,13.0625,9200.0
2014-03-14 09:50:00,14.9,14.93,14.89,14.89,6800.0,13.0625,13.0888,13.0537,13.0537,6800.0
2014-03-14 09:55:00,14.9,14.92,14.9,14.91,11200.0,13.0625,13.08,13.0625,13.0713,11200.0
2014-03-14 10:00:00,14.91,14.95,14.91,14.95,20000.0,13.0713,13.1063,13.0713,13.1063,20000.0
2014-03-14 10:05:00,14.94,14.98,14.94,14.98,29200.0,13.0976,13.1326,13.0976,13.1326,29200.0
2014-03-14 10:10:00,14.98,14.98,14.95,14.95,12800.0,13.1326,13.1326,13.1063,13.1063,12800.0
2014-03-14 10:15:00,14.95,14.97,14.95,14.95,16800.0,13.1063,13.1239,13.1063,13.1063,16800.0
2014-03-14 10:20:00,14.95,14.95,14.92,14.92,3200.0,13.1063,13.1063,13.08,13.08,3200.0
2014-03-14 10:25:00,14.92,14.95,14.92,14.95,7200.0,13.08,13.1063,13.08,13.1063,7200.0
2014-03-14 10:30:00,14.94,14.94,14.92,14.94,14800.0,13.0976,13.0976,13.08,13.0976,14800.0
2014-03-14 10:35:00,14.94,14.94,14.92,14.92,4800.0,13.0976,13.0976,13.08,13.08,4800.0
2014-03-14 10:40:00,14.94,14.95,14.92,14.93,11600.0,13.0976,13.1063,13.08,13.0888,11600.0
2014-03-14 10:45:00,14.92,14.93,14.9,14.9,5600.0,13.08,13.0888,13.0625,13.0625,5600.0
2014-03-14 10:50:00,14.91,14.93,14.91,14.91,9200.0,13.0713,13.0888,13.0713,13.0713,9200.0
2014-03-14 10:55:00,14.91,14.91,14.9,14.9,2400.0,13.0713,13.0713,13.0625,13.0625,2400.0
2014-03-14 11:00:00,14.9,14.91,14.88,14.88,9200.0,13.0625,13.0713,13.045,13.045,9200.0
2014-03-14 11:05:00,14.88,14.9,14.88,14.88,22800.0,13.045,13.0625,13.045,13.045,22800.0
2014-03-14 11:10:00,14.88,14.9,14.88,14.89,12800.0,13.045,13.0625,13.045,13.0537,12800.0
2014-03-14 11:15:00,14.89,14.89,14.88,14.88,6800.0,13.0537,13.0537,13.045,13.045,6800.0
2014-03-14 11:20:00,14.88,14.89,14.86,14.86,6000.0,13.045,13.0537,13.0274,13.0274,6000.0
2014-03-14 11:25:00,14.87,14.89,14.86,14.88,11600.0,13.0362,13.0537,13.0274,13.045,11600.0
2014-03-14 11:30:00,14.89,14.9,14.88,14.89,4400.0,13.0537,13.0625,13.045,13.0537,4400.0
2014-03-14 11:35:00,14.89,14.89,14.87,14.89,15200.0,13.0537,13.0537,13.0362,13.0537,15200.0
2014-03-14 11:40:00,14.9,14.92,14.9,14.9,14000.0,13.0625,13.08,13.0625,13.0625,14000.0
2014-03-14 11:45:00,14.91,14.93,14.91,14.93,14000.0,13.0713,13.0888,13.0713,13.0888,14000.0
2014-03-14 11:50:00,14.94,14.95,14.93,14.93,8800.0,13.0976,13.1063,13.0888,13.0888,8800.0
2014-03-14 11:55:00,14.93,14.93,14.92,14.93,11600.0,13.0888,13.0888,13.08,13.0888,11600.0
2014-03-14 12:00:00,14.93,14.94,14.91,14.92,21200.0,13.0888,13.0976,13.0713,13.08,21200.0
2014-03-14 12:05:00,14.93,14.93,14.91,14.92,18800.0,13.0888,13.0888,13.0713,13.08,18800.0
2014-03-14 12:10:00,14.92,14.93,14.92,14.93,15200.0,13.08,13.0888,13.08,13.0888,15200.0
2014-03-14 12:15:00,14.93,14.93,14.93,14.93,7600.0,13.0888,13.0888,13.0888,13.0888,7600.0
2014-03-14 12:20:00,14.93,14.93,14.91,14.91,14400.0,13.0888,13.0888,13.0713,13.0713,14400.0
2014-03-14 12:25:00,14.91,14.91,14.87,14.87,11200.0,13.0713,13.0713,13.0362,13.0362,11200.0
2014-03-14 12:30:00,14.88,14.89,14.88,14.88,14000.0,13.045,13.0537,13.045,13.045,14000.0
2014-03-14 12:35:00,14.87,14.9,14.86,14.9,12400.0,13.0362,13.0625,13.0274,13.0625,12400.0
2014-03-14 12:40:00,14.9,14.9,14.88,14.9,7200.0,13.0625,13.0625,13.045,13.0625,7200.0
2014-03-14 12:45:00,14.9,14.9,14.88,14.89,13200.0,13.0625,13.0625,13.045,13.0537,13200.0
2014-03-14 12:50:00,14.9,14.91,14.9,14.91,10000.0,13.0625,13.0713,13.0625,13.0713,10000.0
2014-03-14 12:55:00,14.91,14.92,14.9,14.9,7600.0,13.0713,13.08,13.0625,13.0625,7600.0
2014-03-14 13:00:00,14.9,14.91,14.9,14.9,12800.0,13.0625,13.0713,13.0625,13.0625,12800.0
2014-03-14 13:05:00,14.9,14.9,14.88,14.88,12800.0,13.0625,13.0625,13.045,13.045,12800.0
2014-03-14 13:10:00,14.88,14.9,14.88,14.89,12000.0,13.045,13.0625,13.045,13.0537,12000.0
2014-03-14 13:15:00,14.89,14.9,14.89,14.9,7200.0,13.0537,13.0625,13.0537,13.0625,7200.0
2014-03-14 13:20:00,14.9,14.9,14.88,14.88,6400.0,13.0625,13.0625,13.045,13.045,6400.0
2014-03-14 13:25:00,14.87,14.88,14.87,14.88,8400.0,13.0362,13.045,13.0362,13.045,8400.0
2014-03-14 13:30:00,14.88,14.9,14.88,14.89,8000.0,13.045,13.0625,13.045,13.0537,8000.0
2014-03-14 13:35:00,14.9,14.9,14.9,14.9,16400.0,13.0625,13.0625,13.0625,13.0625,16400.0
2014-03-14 13:40:00,14.9,14.9,14.88,14.88,7600.0,13.0625,13.0625,13.045,13.045,7600.0
2014-03-14 13:45:00,14.88,14.9,14.87,14.89,14400.0,13.045,13.0625,13.0362,13.0537,14400.0
2014-03-14 13:50:00,14.9,14.91,14.9,14.9,30800.0,13.0625,13.0713,13.0625,13.0625,30800.0
2014-03-14 13:55:00,14.9,14.91,14.9,14.9,11200.0,13.0625,13.0713,13.0625,13.0625,11200.0
2014-03-14 14:00:00,14.9,14.92,14.9,14.9,14400.0,13.0625,13.08,13.0625,13.0625,14400.0
2014-03-14 14:05:00,14.9,14.91,14.9,14.9,16400.0,13.0625,13.0713,13.0625,13.0625,16400.0
2014-03-14 14:10:00,14.9,14.9,14.89,14.9,9200.0,13.0625,13.0625,13.0537,13.0625,9200.0
2014-03-14 14:15:00,14.9,14.9,14.9,14.9,24400.0,13.0625,13.0625,13.0625,13.0625,24400.0
2014-03-14 14:20:00,14.91,14.91,14.9,14.9,5600.0,13.0713,13.0713,13.0625,13.0625,5600.0
2014-03-14 14:25:00,14.9,14.9,14.9,14.9,8000.0,13.0625,13.0625,13.0625,13.0625,8000.0
2014-03-14 14:30:00,14.9,14.9,14.9,14.9,13600.0,13.0625,13.0625,13.0625,13.0625,13600.0
2014-03-14 14:35:00,14.9,14.9,14.89,14.9,12800.0,13.0625,13.0625,13.0537,13.0625,12800.0
2014-03-14 14:40:00,14.89,14.9,14.88,14.9,23600.0,13.0537,13.0625,13.045,13.0625,23600.0
2014-03-14 14:45:00,14.9,14.9,14.88,14.88,7600.0,13.0625,13.0625,13.045,13.045,7600.0
2014-03-14 14:50:00,14.89,14.89,14.87,14.87,8800.0,13.0537,13.0537,13.0362,13.0362,8800.0
2014-03-14 14:55:00,14.87,14.87,14.86,14.86,14000.0,13.0362,13.0362,13.0274,13.0274,14000.0
2014-03-14 15:00:00,14.86,14.87,14.86,14.87,16800.0,13.0274,13.0362,13.0274,13.0362,16800.0
2014-03-14 15:05:00,14.86,14.87,14.85,14.86,20400.0,13.0274,13.0362,13.0187,13.0274,20400.0
2014-03-14 15:10:00,14.85,14.86,14.85,14.86,5200.0,13.0187,13.0274,13.0187,13.0274,5200.0
2014-03-14 15:15:00,14.86,14.86,14.85,14.85,10800.0,13.0274,13.0274,13.0187,13.0187,10800.0
2014-03-14 15:20:00,14.85,14.88,14.85,14.87,47200.0,13.0187,13.045,13.0187,13.0362,47200.0
2014-03-14 15:25:00,14.87,14.88,14.87,14.88,33200.0,13.0362,13.045,13.0362,13.045,33200.0
2014-03-14 15:30:00,14.88,14.88,14.87,14.87,22800.0,13.045,13.045,13.0362,13.0362,22800.0
2014-03-14 15:35:00,14.87,14.87,14.86,14.86,23200.0,13.0362,13.0362,13.0274,13.0274,23200.0
2014-03-14 15:40:00,14.86,14.87,14.86,14.86,28400.0,13.0274,13.0362,13.0274,13.0274,28400.0
2014-03-14 15:45:00,14.86,14.86,14.84,14.84,14800.0,13.0274,13.0274,13.0099,13.0099,14800.0
2014-03-14 15:50:00,14.84,14.85,14.84,14.84,21200.0,13.0099,13.0187,13.0099,13.0099,21200.0
2014-03-14 15:55:00,14.84,14.86,14.84,14.85,99200.0,13.0099,13.0274,13.0099,13.0187,99200.0
2014-03-17 09:30:00,14.9,14.98,14.9,14.94,26800.0,13.0625,13.1326,13.0625,13.0976,26800.0
2014-03-17 09:35:00,14.94,14.97,14.94,14.96,50000.0,13.0976,13.1239,13.0976,13.1151,50000.0
2014-03-17 09:40:00,14.97,15.0,14.97,14.99,27200.0,13.1239,13.1502,13.1239,13.1414,27200.0
2014-03-17 09:45:00,14.99,15.02,14.97,14.97,32000.0,13.1414,13.1677,13.1239,13.1239,32000.0
2014-03-17 09:50:00,14.98,14.99,14.97,14.97,30800.0,13.1326,13.1414,13.1239,13.1239,30800.0
2014-03-17 09:55:00,14.97,14.97,14.93,14.93,32000.0,13.1239,13.1239,13.0888,13.0888,32000.0
2014-03-17 10:00:00,14.93,14.97,14.93,14.97,29200.0,13.0888,13.1239,13.0888,13.1239,29200.0
2014-03-17 10:05:00,14.97,14.97,14.94,14.94,15200.0,13.1239,13.1239,13.0976,13.0976,15200.0
2014-03-17 10:10:00,14.94,14.96,14.94,14.94,30000.0,13.0976,13.1151,13.0976,13.0976,30000.0
2014-03-17 10:15:00,14.94,14.94,14.93,14.93,13200.0,13.0976,13.0976,13.0888,13.0888,13200.0
2014-03-17 10:20:00,14.93,14.93,14.92,14.93,17600.0,13.0888,13.0888,13.08,13.0888,17600.0
2014-03-17 10:25:00,14.93,14.94,14.91,14.91,27600.0,13.0888,13.0976,13.0713,13.0713,27600.0
2014-03-17 10:30:00,14.91,14.92,14.9,14.9,13600.0,13.0713,13.08,13.0625,13.0625,13600.0
2014-03-17 10:35:00,14.9,14.91,14.9,14.9,24400.0,13.0625,13.0713,13.0625,13.0625,24400.0
2014-03-17 10:40:00,14.9,14.91,14.88,14.88,22000.0,13.0625,13.0713,13.045,13.045,22000.0
2014-03-17 10:45:00,14.88,14.88,14.87,14.88,10000.0,13.045,13.045,13.0362,13.045,10000.0
2014-03-17 10:50:00,14.89,14.9,14.87,14.87,14000.0,13.0537,13.0625,13.0362,13.0362,14000.0
2014-03-17 10:55:00,14.87,14.88,14.87,14.88,18000.0,13.0362,13.045,13.0362,13.045,18000.0
2014-03-17 11:00:00,14.9,14.91,14.89,14.91,38400.0,13.0625,13.0713,13.0537,13.0713,38400.0
2014-03-17 11:05:00,14.91,14.92,14.9,14.9,19600.0,13.0713,13.08,13.0625,13.0625,19600.0
2014-03-17 11:10:00,14.9,14.91,14.88,14.88,46400.0,13.0625,13.0713,13.045,13.045,46400.0
2014-03-17 11:15:00,14.88,14.91,14.88,14.9,18400.0,13.045,13.0713,13.045,13.0625,18400.0
2014-03-17 11:20:00,14.9,14.9,14.88,14.88,14000.0,13.0625,13.0625,13.045,13.045,14000.0
2014-03-17 11:25:00,14.88,14.9,14.88,14.9,12400.0,13.045,13.0625,13.045,13.0625,12400.0
2014-03-17 11:30:00,14.9,14.9,14.89,14.89,10400.0,13.0625,13.0625,13.0537,13.0537,10400.0
2014-03-17 11:35:00,14.88,14.89,14.88,14.88,9600.0,13.045,13.0537,13.045,13.045,9600.0
2014-03-17 11:40:00,14.88,14.89,14.88,14.89,4000.0,13.045,13.0537,13.045,13.0537,4000.0
2014-03-17 11:45:00,14.89,14.9,14.89,14.9,14000.0,13.0537,13.0625,13.0537,13.0625,14000.0
2014-03-17 11:50:00,14.9,14.9,14.89,14.9,10400.0,13.0625,13.0625,13.0537,13.0625,10400.0
2014-03-17 11:55:00,14.9,14.91,14.9,14.9,28400.0,13.0625,13.0713,13.0625,13.0625,28400.0
2014-03-17 12:00:00,14.9,14.91,14.9,14.9,17200.0,13.0625,13.0713,13.0625,13.0625,17200.0
2014-03-17 12:05:00,14.9,14.9,14.9,14.9,11200.0,13.0625,13.0625,13.0625,13.0625,11200.0
2014-03-17 12:10:00,14.9,14.91,14.9,14.91,29200.0,13.0625,13.0713,13.0625,13.0713,29200.0
2014-03-17 12:15:00,14.91,14.92,14.9,14.9,14000.0,13.0713,13.08,13.0625,13.0625,14000.0
2014-03-17 12:20:00,14.9,14.91,14.9,14.91,15600.0,13.0625,13.0713,13.0625,13.0713,15600.0
2014-03-17 12:25:00,14.91,14.91,14.9,14.9,33600.0,13.0713,13.0713,13.0625,13.0625,33600.0
2014-03-17 12:30:00,14.9,14.91,14.9,14.9,20800.0,13.0625,13.0713,13.0625,13.0625,20800.0
2014-03-17 12:35:00,14.9,14.9,14.9,14.9,12000.0,13.0625,13.0625,13.0625,13.0625,12000.0
2014-03-17 12:40:00,14.9,14.91,14.9,14.91,8000.0,13.0625,13.0713,13.0625,13.0713,8000.0
2014-03-17 12:45:00,14.9,14.9,14.89,14.89,20800.0,13.0625,13.0625,13.0537,13.0537,20800.0
2014-03-17 12:50:00,14.9,14.91,14.9,14.9,12000.0,13.0625,13.0713,13.0625,13.0625,12000.0
2014-03-17 12:55:00,14.9,14.91,14.9,14.91,20800.0,13.0625,13.0713,13.0625,13.0713,20800.0
2014-03-17 13:00:00,14.91,14.91,14.9,14.91,10000.0,13.0713,13.0713,13.0625,13.0713,10000.0
2014-03-17 13:05:00,14.91,14.91,14.9,14.9,19200.0,13.0713,13.0713,13.0625,13.0625,19200.0
2014-03-17 13:10:00,14.9,14.9,14.89,14.89,12400.0,13.0625,13.0625,13.0537,13.0537,12400.0
2014-03-17 13:15:00,14.89,14.9,14.88,14.9,9200.0,13.0537,13.0625,13.045,13.0625,9200.0
2014-03-17 13:20:00,14.9,14.91,14.9,14.9,11200.0,13.0625,13.0713,13.0625,13.0625,11200.0
2014-03-17 13:25:00,14.9,14.9,14.9,14.9,11200.0,13.0625,13.0625,13.0625,13.0625,11200.0
2014-03-17 13:30:00,14.9,14.9,14.89,14.9,6400.0,13.0625,13.0625,13.0537,13.0625,6400.0
2014-03-17 13:35:00,14.9,14.91,14.9,14.9,32400.0,13.0625,13.0713,13.0625,13.0625,32400.0
2014-03-17 13:40:00,14.9,14.9,14.9,14.9,4800.0,13.0625,13.0625,13.0625,13.0625,4800.0
2014-03-17 13:45:00,14.9,14.9,14.9,14.9,11600.0,13.0625,13.0625,13.0625,13.0625,11600.0
2014-03-17 13:50:00,14.9,14.91,14.9,14.9,14000.0,13.0625,13.0713,13.0625,13.0625,14000.0
2014-03-17 13:55:00,14.89,14.9,14.89,14.89,6000.0,13.0537,13.0625,13.0537,13.0537,6000.0
2014-03-17 14:00:00,14.89,14.9,14.89,14.9,25600.0,13.0537,13.0625,13.0537,13.0625,25600.0
2014-03-17 14:05:00,14.9,14.9,14.9,14.9,14400.0,13.0625,13.0625,13.0625,13.0625,14400.0
2014-03-17 14:10:00,14.9,14.9,14.88,14.9,24400.0,13.0625,13.0625,13.045,13.0625,24400.0
2014-03-17 14:15:00,14.9,14.9,14.89,14.9,13600.0,13.0625,13.0625,13.0537,13.0625,13600.0
2014-03-17 14:20:00,14.9,14.92,14.9,14.91,33200.0,13.0625,13.08,13.0625,13.0713,33200.0
2014-03-17 14:25:00,14.92,14.93,14.9,14.91,37200.0,13.08,13.0888,13.0625,13.0713,37200.0
2014-03-17 14:30:00,14.9,14.91,14.9,14.91,33600.0,13.0625,13.0713,13.0625,13.0713,33600.0
2014-03-17 14:35:00,14.9,14.9,14.89,14.89,18400.0,13.0625,13.0625,13.0537,13.0537,18400.0
2014-03-17 14:40:00,14.9,14.91,14.89,14.9,8400.0,13.0625,13.0713,13.0537,13.0625,8400.0
2014-03-17 14:45:00,14.9,14.91,14.9,14.9,16400.0,13.0625,13.0713,13.0625,13.0625,16400.0
2014-03-17 14:50:00,14.9,14.91,14.9,14.91,36800.0,13.0625,13.0713,13.0625,13.0713,36800.0
2014-03-17 14:55:00,14.91,14.91,14.9,14.91,20400.0,13.0713,13.0713,13.0625,13.0713,20400.0
2014-03-17 15:00:00,14.91,14.91,14.9,14.9,18800.0,13.0713,13.0713,13.0625,13.0625,18800.0
2014-03-17 15:05:00,14.9,14.91,14.9,14.9,47200.0,13.0625,13.0713,13.0625,13.0625,47200.0
2014-03-17 15:10:00,14.9,14.91,14.9,14.9,34800.0,13.0625,13.0713,13.0625,13.0625,34800.0
2014-03-17 15:15:00,14.9,14.9,14.89,14.89,31200.0,13.0625,13.0625,13.0537,13.0537,31200.0
2014-03-17 15:20:00,14.89,14.9,14.89,14.9,33600.0,13.0537,13.0625,13.0537,13.0625,33600.0
2014-03-17 15:25:00,14.9,14.9,14.9,14.9,41600.0,13.0625,13.0625,13.0625,13.0625,41600.0
2014-03-17 15:30:00,14.9,14.91,14.9,14.9,31600.0,13.0625,13.0713,13.0625,13.0625,31600.0
2014-03-17 15:35:00,14.9,14.9,14.9,14.9,38800.0,13.0625,13.0625,13.0625,13.0625,38800.0
2014-03-17 15:40:00,14.9,14.91,14.89,14.9,51200.0,13.0625,13.0713,13.0537,13.0625,51200.0
2014-03-17 15:45:00,14.89,14.91,14.89,14.9,43200.0,13.0537,13.0713,13.0537,13.0625,43200.0
2014-03-17 15:50:00,14.9,14.93,14.9,14.92,92400.0,13.0625,13.0888,13.0625,13.08,92400.0
2014-03-17 15:55:00,14.91,14.92,14.9,14.92,133200.0,13.0713,13.08,13.0625,13.08,133200.0
2014-03-18 09:30:00,14.94,14.94,14.89,14.89,8400.0,13.0976,13.0976,13.0537,13.0537,8400.0
2014-03-18 09:35:00,14.98,15.04,14.97,15.03,16000.0,13.1326,13.1852,13.1239,13.1765,16000.0
2014-03-18 09:40:00,15.02,15.02,14.98,14.98,8800.0,13.1677,13.1677,13.1326,13.1326,8800.0
2014-03-18 09:45:00,14.99,15.0,14.96,15.0,8000.0,13.1414,13.1502,13.1151,13.1502,8000.0
2014-03-18 09:50:00,15.0,15.01,15.0,15.01,7200.0,13.1502,13.1589,13.1502,13.1589,7200.0
2014-03-18 09:55:00,15.01,15.03,14.99,15.02,14800.0,13.1589,13.1765,13.1414,13.1677,14800.0
2014-03-18 10:00:00,15.03,15.03,15.0,15.0,33200.0,13.1765,13.1765,13.1502,13.1502,33200.0
2014-03-18 10:05:00,15.02,15.02,15.01,15.01,9600.0,13.1677,13.1677,13.1589,13.1589,9600.0
2014-03-18 10:10:00,15.01,15.01,14.99,15.0,21200.0,13.1589,13.1589,13.1414,13.1502,21200.0
2014-03-18 10:15:00,15.0,15.02,15.0,15.02,19200.0,13.1502,13.1677,13.1502,13.1677,19200.0
2014-03-18 10:20:00,15.05,15.05,15.02,15.03,39200.0,13.194,13.194,13.1677,13.1765,39200.0
2014-03-18 10:25:00,15.04,15.05,15.04,15.04,15200.0,13.1852,13.194,13.1852,13.1852,15200.0
2014-03-18 10:30:00,15.05,15.05,15.01,15.03,56800.0,13.194,13.194,13.1589,13.1765,56800.0
2014-03-18 10:35:00,15.02,15.03,15.01,15.02,19200.0,13.1677,13.1765,13.1589,13.1677,19200.0
2014-03-18 10:40:00,15.03,15.03,15.0,15.01,37600.0,13.1765,13.1765,13.1502,13.1589,37600.0
2014-03-18 10:45:00,15.01,15.02,15.0,15.0,10800.0,13.1589,13.1677,13.1502,13.1502,10800.0
2014-03-18 10:50:00,15.01,15.01,14.99,14.99,9600.0,13.1589,13.1589,13.1414,13.1414,9600.0
2014-03-18 10:55:00,14.99,15.01,14.99,15.0,19600.0,13.1414,13.1589,13.1414,13.1502,19600.0
2014-03-18 11:00:00,15.0,15.05,15.0,15.04,31200.0,13.1502,13.194,13.1502,13.1852,31200.0
2014-03-18 11:05:00,15.05,15.05,15.04,15.05,98800.0,13.194,13.194,13.1852,13.194,98800.0
2014-03-18 11:10:00,15.05,15.06,15.05,15.06,21200.0,13.194,13.2028,13.194,13.2028,21200.0
2014-03-18 11:15:00,15.07,15.1,15.07,15.1,20400.0,13.2115,13.2379,13.2115,13.2379,20400.0
2014-03-18 11:20:00,15.09,15.09,15.08,15.09,10800.0,13.2291,13.2291,13.2203,13.2291,10800.0
2014-03-18 11:25:00,15.09,15.09,15.08,15.09,20000.0,13.2291,13.2291,13.2203,13.2291,20000.0
2014-03-18 11:30:00,15.09,15.11,15.09,15.1,71600.0,13.2291,13.2466,13.2291,13.2379,71600.0
2014-03-18 11:35:00,15.11,15.12,15.1,15.12,16000.0,13.2466,13.2554,13.2379,13.2554,16000.0
2014-03-18 11:40:00,15.13,15.13,15.1,15.1,25600.0,13.2642,13.2642,13.2379,13.2379,25600.0
2014-03-18 11:45:00,15.11,15.12,15.11,15.11,21600.0,13.2466,13.2554,13.2466,13.2466,21600.0
2014-03-18 11:50:00,15.12,15.12,15.11,15.12,16000.0,13.2554,13.2554,13.2466,13.2554,16000.0
2014-03-18 11:55:00,15.12,15.13,15.12,15.13,18000.0,13.2554,13.2642,13.2554,13.2642,18000.0
2014-03-18 12:00:00,15.13,15.13,15.13,15.13,4000.0,13.2642,13.2642,13.2642,13.2642,4000.0
2014-03-18 12:05:00,15.13,15.14,15.13,15.13,4400.0,13.2642,13.2729,13.2642,13.2642,4400.0
2014-03-18 12:10:00,15.13,15.13,15.11,15.11,10800.0,13.2642,13.2642,13.2466,13.2466,10800.0
2014-03-18 12:15:00,15.11,15.11,15.1,15.1,5200.0,13.2466,13.2466,13.2379,13.2379,5200.0
2014-03-18 12:20:00,15.11,15.12,15.11,15.12,6800.0,13.2466,13.2554,13.2466,13.2554,6800.0
2014-03-18 12:25:00,15.12,15.14,15.12,15.14,5200.0,13.2554,13.2729,13.2554,13.2729,5200.0
2014-03-18 12:30:00,15.13,15.15,15.13,15.15,11600.0,13.2642,13.2817,13.2642,13.2817,11600.0
2014-03-18 12:35:00,15.14,15.15,15.13,15.15,10000.0,13.2729,13.2817,13.2642,13.2817,10000.0
2014-03-18 12:40:00,15.15,15.15,15.13,15.13,6000.0,13.2817,13.2817,13.2642,13.2642,6000.0
2014-03-18 12:45:00,15.14,15.15,15.13,15.14,4400.0,13.2729,13.2817,13.2642,13.2729,4400.0
2014-03-18 12:50:00,15.15,15.15,15.13,15.15,10000.0,13.2817,13.2817,13.2642,13.2817,10000.0
2014-03-18 12:55:00,15.15,15.15,15.15,15.15,6400.0,13.2817,13.2817,13.2817,13.2817,6400.0
2014-03-18 13:00:00,15.15,15.16,15.15,15.15,10000.0,13.2817,13.2905,13.2817,13.2817,10000.0
2014-03-18 13:05:00,15.16,15.16,15.13,15.13,46800.0,13.2905,13.2905,13.2642,13.2642,46800.0
2014-03-18 13:10:00,15.13,15.13,15.1,15.1,32000.0,13.2642,13.2642,13.2379,13.2379,32000.0
2014-03-18 13:15:00,15.1,15.1,15.09,15.09,9200.0,13.2379,13.2379,13.2291,13.2291,9200.0
2014-03-18 13:20:00,15.09,15.09,15.09,15.09,2000.0,13.2291,13.2291,13.2291,13.2291,2000.0
2014-03-18 13:25:00,15.1,15.12,15.1,15.1,22000.0,13.2379,13.2554,13.2379,13.2379,22000.0
2014-03-18 13:30:00,15.1,15.11,15.1,15.1,3200.0,13.2379,13.2466,13.2379,13.2379,3200.0
2014-03-18 13:35:00,15.1,15.11,15.09,15.09,10800.0,13.2379,13.2466,13.2291,13.2291,10800.0
2014-03-18 13:40:00,15.1,15.12,15.1,15.11,15600.0,13.2379,13.2554,13.2379,13.2466,15600.0
2014-03-18 13:45:00,15.11,15.11,15.09,15.1,12800.0,13.2466,13.2466,13.2291,13.2379,12800.0
2014-03-18 13:50:00,15.1,15.11,15.1,15.1,3600.0,13.2379,13.2466,13.2379,13.2379,3600.0
2014-03-18 13:55:00,15.11,15.11,15.09,15.1,20000.0,13.2466,13.2466,13.2291,13.2379,20000.0
2014-03-18 14:00:00,15.1,15.1,15.1,15.1,2800.0,13.2379,13.2379,13.2379,13.2379,2800.0
2014-03-18 14:05:00,15.1,15.11,15.09,15.11,12000.0,13.2379,13.2466,13.2291,13.2466,12000.0
2014-03-18 14:10:00,15.1,15.1,15.1,15.1,6400.0,13.2379,13.2379,13.2379,13.2379,6400.0
2014-03-18 14:15:00,15.1,15.1,15.1,15.1,2000.0,13.2379,13.2379,13.2379,13.2379,2000.0
2014-03-18 14:20:00,15.11,15.11,15.11,15.11,800.0,13.2466,13.2466,13.2466,13.2466,800.0
2014-03-18 14:25:00,15.1,15.1,15.09,15.09,18400.0,13.2379,13.2379,13.2291,13.2291,18400.0
2014-03-18 14:30:00,15.1,15.1,15.09,15.09,2400.0,13.2379,13.2379,13.2291,13.2291,2400.0
2014-03-18 14:35:00,15.09,15.1,15.09,15.1,5200.0,13.2291,13.2379,13.2291,13.2379,5200.0
2014-03-18 14:40:00,15.1,15.11,15.1,15.1,6400.0,13.2379,13.2466,13.2379,13.2379,6400.0
2014-03-18 14:45:00,15.1,15.11,15.1,15.1,37600.0,13.2379,13.2466,13.2379,13.2379,37600.0
2014-03-18 14:50:00,15.1,15.11,15.09,15.1,9200.0,13.2379,13.2466,13.2291,13.2379,9200.0
2014-03-18 14:55:00,15.1,15.11,15.09,15.09,13200.0,13.2379,13.2466,13.2291,13.2291,13200.0
2014-03-18 15:00:00,15.09,15.1,15.08,15.09,6800.0,13.2291,13.2379,13.2203,13.2291,6800.0
2014-03-18 15:05:00,15.09,15.1,15.09,15.1,12800.0,13.2291,13.2379,13.2291,13.2379,12800.0
2014-03-18 15:10:00,15.09,15.09,15.09,15.09,10000.0,13.2291,13.2291,13.2291,13.2291,10000.0
2014-03-18 15:15:00,15.09,15.09,15.08,15.08,11600.0,13.2291,13.2291,13.2203,13.2203,11600.0
2014-03-18 15:20:00,15.08,15.09,15.07,15.08,22400.0,13.2203,13.2291,13.2115,13.2203,22400.0
2014-03-18 15:25:00,15.08,15.08,15.07,15.08,16800.0,13.2203,13.2203,13.2115,13.2203,16800.0
2014-03-18 15:30:00,15.07,15.07,15.06,15.07,8800.0,13.2115,13.2115,13.2028,13.2115,8800.0
2014-03-18 15:35:00,15.07,15.08,15.06,15.06,34400.0,13.2115,13.2203,13.2028,13.2028,34400.0
2014-03-18 15:40:00,15.06,15.07,15.03,15.05,100400.0,13.2028,13.2115,13.1765,13.194,100400.0
2014-03-18 15:45:00,15.05,15.05,15.03,15.05,40000.0,13.194,13.194,13.1765,13.194,40000.0
2014-03-18 15:50:00,15.05,15.07,15.05,15.06,97600.0,13.194,13.2115,13.194,13.2028,97600.0
2014-03-18 15:55:00,15.06,15.07,15.05,15.06,131200.0,13.2028,13.2115,13.194,13.2028,131200.0
2014-03-19 09:30:00,15.06,15.15,14.99,15.06,7600.0,13.2028,13.2817,13.1414,13.2028,7600.0
2014-03-19 09:35:00,15.12,15.13,15.03,15.07,10400.0,13.2554,13.2642,13.1765,13.2115,10400.0
2014-03-19 09:40:00,15.05,15.07,15.03,15.03,34400.0,13.194,13.2115,13.1765,13.1765,34400.0
2014-03-19 09:45:00,15.03,15.04,15.03,15.03,4000.0,13.1765,13.1852,13.1765,13.1765,4000.0
2014-03-19 09:50:00,15.03,15.04,15.0,15.01,16400.0,13.1765,13.1852,13.1502,13.1589,16400.0
2014-03-19 09:55:00,15.04,15.06,15.04,15.06,4800.0,13.1852,13.2028,13.1852,13.2028,4800.0
2014-03-19 10:00:00,15.06,15.06,15.04,15.04,4400.0,13.2028,13.2028,13.1852,13.1852,4400.0
2014-03-19 10:05:00,15.04,15.04,15.02,15.02,12400.0,13.1852,13.1852,13.1677,13.1677,12400.0
2014-03-19 10:10:00,15.03,15.05,15.03,15.04,22000.0,13.1765,13.194,13.1765,13.1852,22000.0
2014-03-19 10:15:00,15.05,15.05,15.05,15.05,4000.0,13.194,13.194,13.194,13.194,4000.0
2014-03-19 10:20:00,15.05,15.05,15.04,15.05,9200.0,13.194,13.194,13.1852,13.194,9200.0
2014-03-19 10:25:00,15.05,15.06,15.05,15.06,4400.0,13.194,13.2028,13.194,13.2028,4400.0
2014-03-19 10:30:00,15.08,15.09,15.07,15.08,17200.0,13.2203,13.2291,13.2115,13.2203,17200.0
2014-03-19 10:35:00,15.09,15.09,15.07,15.08,5600.0,13.2291,13.2291,13.2115,13.2203,5600.0
2014-03-19 10:40:00,15.08,15.09,15.07,15.08,13600.0,13.2203,13.2291,13.2115,13.2203,13600.0
2014-03-19 10:45:00,15.08,15.09,15.06,15.09,40000.0,13.2203,13.2291,13.2028,13.2291,40000.0
2014-03-19 10:50:00,15.09,15.11,15.08,15.09,32400.0,13.2291,13.2466,13.2203,13.2291,32400.0
2014-03-19 10:55:00,15.1,15.1,15.09,15.09,16400.0,13.2379,13.2379,13.2291,13.2291,16400.0
2014-03-19 11:00:00,15.09,15.09,15.08,15.08,4000.0,13.2291,13.2291,13.2203,13.2203,4000.0
2014-03-19 11:05:00,15.08,15.08,15.05,15.06,18400.0,13.2203,13.2203,13.194,13.2028,18400.0
2014-03-19 11:10:00,15.05,15.05,15.04,15.04,6800.0,13.194,13.194,13.1852,13.1852,6800.0
2014-03-19 11:15:00,15.04,15.04,15.01,15.01,21200.0,13.1852,13.1852,13.1589,13.1589,21200.0
2014-03-19 11:20:00,15.0,15.01,14.99,14.99,14000.0,13.1502,13.1589,13.1414,13.1414,14000.0
2014-03-19 11:25:00,14.99,15.0,14.99,15.0,9600.0,13.1414,13.1502,13.1414,13.1502,9600.0
2014-03-19 11:30:00,14.99,15.01,14.99,15.01,11200.0,13.1414,13.1589,13.1414,13.1589,11200.0
2014-03-19 11:35:00,15.01,15.03,15.01,15.03,23200.0,13.1589,13.1765,13.1589,13.1765,23200.0
2014-03-19 11:40:00,15.04,15.04,15.03,15.03,800.0,13.1852,13.1852,13.1765,13.1765,800.0
2014-03-19 11:45:00,15.03,15.06,15.03,15.04,16000.0,13.1765,13.2028,13.1765,13.1852,16000.0
2014-03-19 11:50:00,15.05,15.06,15.05,15.06,3600.0,13.194,13.2028,13.194,13.2028,3600.0
2014-03-19 11:55:00,15.05,15.06,15.05,15.06,10400.0,13.194,13.2028,13.194,13.2028,10400.0
2014-03-19 12:00:00,15.06,15.06,15.06,15.06,11200.0,13.2028,13.2028,13.2028,13.2028,11200.0
2014-03-19 12:05:00,15.06,15.06,15.04,15.04,16400.0,13.2028,13.2028,13.1852,13.1852,16400.0
2014-03-19 12:10:00,15.03,15.04,15.03,15.03,9200.0,13.1765,13.1852,13.1765,13.1765,9200.0
2014-03-19 12:15:00,15.03,15.03,15.02,15.02,9200.0,13.1765,13.1765,13.1677,13.1677,9200.0
2014-03-19 12:20:00,15.02,15.02,15.0,15.0,32000.0,13.1677,13.1677,13.1502,13.1502,32000.0
2014-03-19 12:25:00,15.0,15.0,14.99,15.0,9200.0,13.1502,13.1502,13.1414,13.1502,9200.0
2014-03-19 12:30:00,15.0,15.0,15.0,15.0,800.0,13.1502,13.1502,13.1502,13.1502,800.0
2014-03-19 12:35:00,15.0,15.0,14.99,14.99,1200.0,13.1502,13.1502,13.1414,13.1414,1200.0
2014-03-19 12:40:00,14.99,14.99,14.99,14.99,2000.0,13.1414,13.1414,13.1414,13.1414,2000.0
2014-03-19 12:45:00,14.99,14.99,14.97,14.99,17600.0,13.1414,13.1414,13.1239,13.1414,17600.0
2014-03-19 12:50:00,14.99,14.99,14.97,14.98,10000.0,13.1414,13.1414,13.1239,13.1326,10000.0
2014-03-19 12:55:00,14.97,14.98,14.97,14.97,5200.0,13.1239,13.1326,13.1239,13.1239,5200.0
2014-03-19 13:00:00,14.97,14.98,14.97,14.97,5600.0,13.1239,13.1326,13.1239,13.1239,5600.0
2014-03-19 13:05:00,14.98,15.0,14.98,14.99,5200.0,13.1326,13.1502,13.1326,13.1414,5200.0
2014-03-19 13:10:00,14.99,15.0,14.99,15.0,1200.0,13.1414,13.1502,13.1414,13.1502,1200.0
2014-03-19 13:15:00,14.99,14.99,14.99,14.99,1200.0,13.1414,13.1414,13.1414,13.1414,1200.0
2014-03-19 13:20:00,14.98,14.98,14.97,14.98,2400.0,13.1326,13.1326,13.1239,13.1326,2400.0
2014-03-19 13:25:00,14.98,15.0,14.97,14.99,56800.0,13.1326,13.1502,13.1239,13.1414,56800.0
2014-03-19 13:30:00,14.98,14.98,14.98,14.98,2400.0,13.1326,13.1326,13.1326,13.1326,2400.0
2014-03-19 13:35:00,14.97,14.99,14.97,14.99,19200.0,13.1239,13.1414,13.1239,13.1414,19200.0
2014-03-19 13:40:00,14.99,15.0,14.99,14.99,9600.0,13.1414,13.1502,13.1414,13.1414,9600.0
2014-03-19 13:45:00,14.99,15.0,14.99,15.0,1600.0,13.1414,13.1502,13.1414,13.1502,1600.0
2014-03-19 13:50:00,14.99,15.0,14.99,15.0,4000.0,13.1414,13.1502,13.1414,13.1502,4000.0
2014-03-19 13:55:00,15.0,15.0,15.0,15.0,800.0,13.1502,13.1502,13.1502,13.1502,800.0
2014-03-19 14:00:00,14.99,14.99,14.93,14.94,25200.0,13.1414,13.1414,13.0888,13.0976,25200.0
2014-03-19 14:05:00,14.93,14.94,14.9,14.92,40400.0,13.0888,13.0976,13.0625,13.08,40400.0
2014-03-19 14:10:00,14.92,14.93,14.9,14.93,9200.0,13.08,13.0888,13.0625,13.0888,9200.0
2014-03-19 14:15:00,14.95,14.95,14.93,14.95,8400.0,13.1063,13.1063,13.0888,13.1063,8400.0
2014-03-19 14:20:00,14.95,14.97,14.95,14.96,14800.0,13.1063,13.1239,13.1063,13.1151,14800.0
2014-03-19 14:25:00,14.97,14.97,14.95,14.95,16800.0,13.1239,13.1239,13.1063,13.1063,16800.0
2014-03-19 14:30:00,14.96,14.99,14.96,14.96,18000.0,13.1151,13.1414,13.1151,13.1151,18000.0
2014-03-19 14:35:00,14.97,14.97,14.95,14.96,10000.0,13.1239,13.1239,13.1063,13.1151,10000.0
2014-03-19 14:40:00,14.96,14.96,14.93,14.94,14000.0,13.1151,13.1151,13.0888,13.0976,14000.0
2014-03-19 14:45:00,14.95,14.95,14.92,14.92,24000.0,13.1063,13.1063,13.08,13.08,24000.0
2014-03-19 14:50:00,14.92,14.95,14.92,14.93,20000.0,13.08,13.1063,13.08,13.0888,20000.0
2014-03-19 14:55:00,14.93,14.95,14.93,14.93,8000.0,13.0888,13.1063,13.0888,13.0888,8000.0
2014-03-19 15:00:00,14.93,14.93,14.92,14.92,23600.0,13.0888,13.0888,13.08,13.08,23600.0
2014-03-19 15:05:00,14.92,14.92,14.84,14.84,30800.0,13.08,13.08,13.0099,13.0099,30800.0
2014-03-19 15:10:00,14.86,14.87,14.82,14.86,40000.0,13.0274,13.0362,12.9924,13.0274,40000.0
2014-03-19 15:15:00,14.86,14.86,14.84,14.85,14800.0,13.0274,13.0274,13.0099,13.0187,14800.0
2014-03-19 15:20:00,14.85,14.87,14.85,14.86,22000.0,13.0187,13.0362,13.0187,13.0274,22000.0
2014-03-19 15:25:00,14.87,14.87,14.84,14.87,48000.0,13.0362,13.0362,13.0099,13.0362,48000.0
2014-03-19 15:30:00,14.87,14.9,14.86,14.9,67600.0,13.0362,13.0625,13.0274,13.0625,67600.0
2014-03-19 15:35:00,14.9,14.91,14.87,14.91,60000.0,13.0625,13.0713,13.0362,13.0713,60000.0
2014-03-19 15:40:00,14.91,14.94,14.88,14.93,73600.0,13.0713,13.0976,13.045,13.0888,73600.0
2014-03-19 15:45:00,14.93,14.95,14.92,14.92,61200.0,13.0888,13.1063,13.08,13.08,61200.0
2014-03-19 15:50:00,14.92,14.95,14.89,14.92,148000.0,13.08,13.1063,13.0537,13.08,148000.0
2014-03-19 15:55:00,14.92,14.92,14.88,14.88,138000.0,13.08,13.08,13.045,13.045,138000.0
2014-03-20 09:30:00,15.42,15.5,15.12,15.22,96800.0,13.5184,13.5885,13.2554,13.3431,96800.0
2014-03-20 09:35:00,15.22,15.22,14.95,15.06,55200.0,13.3431,13.3431,13.1063,13.2028,55200.0
2014-03-20 09:40:00,15.08,15.17,15.01,15.15,35600.0,13.2203,13.2992,13.1589,13.2817,35600.0
2014-03-20 09:45:00,15.13,15.15,15.06,15.06,37200.0,13.2642,13.2817,13.2028,13.2028,37200.0
2014-03-20 09:50:00,15.06,15.06,14.99,15.06,56800.0,13.2028,13.2028,13.1414,13.2028,56800.0
2014-03-20 09:55:00,15.06,15.08,15.0,15.03,50400.0,13.2028,13.2203,13.1502,13.1765,50400.0
2014-03-20 10:00:00,15.06,15.08,15.04,15.05,36000.0,13.2028,13.2203,13.1852,13.194,36000.0
2014-03-20 10:05:00,15.06,15.08,15.05,15.06,44000.0,13.2028,13.2203,13.194,13.2028,44000.0
2014-03-20 10:10:00,15.06,15.08,15.06,15.07,38000.0,13.2028,13.2203,13.2028,13.2115,38000.0
2014-03-20 10:15:00,15.08,15.09,15.06,15.07,35200.0,13.2203,13.2291,13.2028,13.2115,35200.0
2014-03-20 10:20:00,15.07,15.08,15.05,15.05,37200.0,13.2115,13.2203,13.194,13.194,37200.0
2014-03-20 10:25:00,15.06,15.07,15.03,15.04,18000.0,13.2028,13.2115,13.1765,13.1852,18000.0
2014-03-20 10:30:00,15.05,15.06,15.04,15.06,33600.0,13.194,13.2028,13.1852,13.2028,33600.0
2014-03-20 10:35:00,15.06,15.06,15.02,15.03,10400.0,13.2028,13.2028,13.1677,13.1765,10400.0
2014-03-20 10:40:00,15.02,15.05,15.02,15.05,31600.0,13.1677,13.194,13.1677,13.194,31600.0
2014-03-20 10:45:00,15.04,15.05,15.02,15.02,31200.0,13.1852,13.194,13.1677,13.1677,31200.0
2014-03-20 10:50:00,15.02,15.04,14.99,15.0,48800.0,13.1677,13.1852,13.1414,13.1502,48800.0
2014-03-20 10:55:00,15.01,15.01,14.99,14.99,6000.0,13.1589,13.1589,13.1414,13.1414,6000.0
2014-03-20 11:00:00,14.99,15.01,14.96,15.0,37600.0,13.1414,13.1589,13.1151,13.1502,37600.0
2014-03-20 11:05:00,15.01,15.01,14.98,15.0,16400.0,13.1589,13.1589,13.1326,13.1502,16400.0
2014-03-20 11:10:00,15.01,15.03,14.99,14.99,46800.0,13.1589,13.1765,13.1414,13.1414,46800.0
2014-03-20 11:15:00,14.99,15.0,14.98,14.98,16800.0,13.1414,13.1502,13.1326,13.1326,16800.0
2014-03-20 11:20:00,14.97,14.99,14.96,14.97,11200.0,13.1239,13.1414,13.1151,13.1239,11200.0
2014-03-20 11:25:00,14.96,14.99,14.96,14.98,20400.0,13.1151,13.1414,13.1151,13.1326,20400.0
2014-03-20 11:30:00,14.97,14.99,14.97,14.98,14800.0,13.1239,13.1414,13.1239,13.1326,14800.0
2014-03-20 11:35:00,15.0,15.05,14.99,15.04,22000.0,13.1502,13.194,13.1414,13.1852,22000.0
2014-03-20 11:40:00,15.03,15.03,15.01,15.01,21600.0,13.1765,13.1765,13.1589,13.1589,21600.0
2014-03-20 11:45:00,15.01,15.06,15.01,15.04,44000.0,13.1589,13.2028,13.1589,13.1852,44000.0
2014-03-20 11:50:00,15.05,15.06,15.04,15.05,29600.0,13.194,13.2028,13.1852,13.194,29600.0
2014-03-20 11:55:00,15.05,15.06,15.0,15.02,69200.0,13.194,13.2028,13.1502,13.1677,69200.0
2014-03-20 12:00:00,15.02,15.02,14.98,14.99,14800.0,13.1677,13.1677,13.1326,13.1414,14800.0
2014-03-20 12:05:00,14.99,15.0,14.99,15.0,5200.0,13.1414,13.1502,13.1414,13.1502,5200.0
2014-03-20 12:10:00,14.99,15.05,14.99,15.0,64000.0,13.1414,13.194,13.1414,13.1502,64000.0
2014-03-20 12:15:00,15.02,15.04,15.02,15.04,6400.0,13.1677,13.1852,13.1677,13.1852,6400.0
2014-03-20 12:20:00,15.05,15.06,15.05,15.06,28800.0,13.194,13.2028,13.194,13.2028,28800.0
2014-03-20 12:25:00,15.06,15.06,15.04,15.06,21200.0,13.2028,13.2028,13.1852,13.2028,21200.0
2014-03-20 12:30:00,15.06,15.06,15.05,15.06,27600.0,13.2028,13.2028,13.194,13.2028,27600.0
2014-03-20 12:35:00,15.06,15.09,15.06,15.09,24400.0,13.2028,13.2291,13.2028,13.2291,24400.0
2014-03-20 12:40:00,15.09,15.11,15.09,15.1,17600.0,13.2291,13.2466,13.2291,13.2379,17600.0
2014-03-20 12:45:00,15.1,15.13,15.1,15.13,10800.0,13.2379,13.2642,13.2379,13.2642,10800.0
2014-03-20 12:50:00,15.13,15.13,15.13,15.13,48400.0,13.2642,13.2642,13.2642,13.2642,48400.0
2014-03-20 12:55:00,15.13,15.13,15.11,15.11,20400.0,13.2642,13.2642,13.2466,13.2466,20400.0
2014-03-20 13:00:00,15.11,15.13,15.11,15.12,29200.0,13.2466,13.2642,13.2466,13.2554,29200.0
2014-03-20 13:05:00,15.11,15.12,15.11,15.12,8000.0,13.2466,13.2554,13.2466,13.2554,8000.0
2014-03-20 13:10:00,15.12,15.13,15.12,15.13,28000.0,13.2554,13.2642,13.2554,13.2642,28000.0
2014-03-20 13:15:00,15.13,15.13,15.11,15.12,22800.0,13.2642,13.2642,13.2466,13.2554,22800.0
2014-03-20 13:20:00,15.12,15.14,15.12,15.14,18400.0,13.2554,13.2729,13.2554,13.2729,18400.0
2014-03-20 13:25:00,15.14,15.14,15.12,15.12,19200.0,13.2729,13.2729,13.2554,13.2554,19200.0
2014-03-20 13:30:00,15.12,15.14,15.12,15.13,35600.0,13.2554,13.2729,13.2554,13.2642,35600.0
2014-03-20 13:35:00,15.13,15.13,15.12,15.12,14800.0,13.2642,13.2642,13.2554,13.2554,14800.0
2014-03-20 13:40:00,15.11,15.13,15.1,15.13,16800.0,13.2466,13.2642,13.2379,13.2642,16800.0
2014-03-20 13:45:00,15.13,15.13,15.12,15.13,28000.0,13.2642,13.2642,13.2554,13.2642,28000.0
2014-03-20 13:50:00,15.13,15.13,15.1,15.1,37600.0,13.2642,13.2642,13.2379,13.2379,37600.0
2014-03-20 13:55:00,15.1,15.13,15.09,15.13,20000.0,13.2379,13.2642,13.2291,13.2642,20000.0
2014-03-20 14:00:00,15.13,15.14,15.12,15.13,88000.0,13.2642,13.2729,13.2554,13.2642,88000.0
2014-03-20 14:05:00,15.13,15.13,15.12,15.13,23600.0,13.2642,13.2642,13.2554,13.2642,23600.0
2014-03-20 14:10:00,15.13,15.13,15.11,15.12,49200.0,13.2642,13.2642,13.2466,13.2554,49200.0
2014-03-20 14:15:00,15.12,15.13,15.12,15.13,36400.0,13.2554,13.2642,13.2554,13.2642,36400.0
2014-03-20 14:20:00,15.13,15.13,15.12,15.13,26800.0,13.2642,13.2642,13.2554,13.2642,26800.0
2014-03-20 14:25:00,15.13,15.13,15.12,15.12,34000.0,13.2642,13.2642,13.2554,13.2554,34000.0
2014-03-20 14:30:00,15.12,15.13,15.12,15.13,29200.0,13.2554,13.2642,13.2554,13.2642,29200.0
2014-03-20 14:35:00,15.13,15.13,15.12,15.12,24400.0,13.2642,13.2642,13.2554,13.2554,24400.0
2014-03-20 14:40:00,15.13,15.15,15.13,15.15,44400.0,13.2642,13.2817,13.2642,13.2817,44400.0
2014-03-20 14:45:00,15.15,15.19,15.15,15.19,53600.0,13.2817,13.3168,13.2817,13.3168,53600.0
2014-03-20 14:50:00,15.19,15.2,15.17,15.19,54400.0,13.3168,13.3255,13.2992,13.3168,54400.0
2014-03-20 14:55:00,15.19,15.19,15.19,15.19,27600.0,13.3168,13.3168,13.3168,13.3168,27600.0
2014-03-20 15:00:00,15.19,15.19,15.17,15.17,35200.0,13.3168,13.3168,13.2992,13.2992,35200.0
2014-03-20 15:05:00,15.17,15.18,15.16,15.17,56400.0,13.2992,13.308,13.2905,13.2992,56400.0
2014-03-20 15:10:00,15.17,15.18,15.17,15.17,52800.0,13.2992,13.308,13.2992,13.2992,52800.0
2014-03-20 15:15:00,15.18,15.18,15.13,15.14,87600.0,13.308,13.308,13.2642,13.2729,87600.0
2014-03-20 15:20:00,15.14,15.14,15.13,15.14,27200.0,13.2729,13.2729,13.2642,13.2729,27200.0
2014-03-20 15:25:00,15.14,15.15,15.11,15.12,72000.0,13.2729,13.2817,13.2466,13.2554,72000.0
2014-03-20 15:30:00,15.12,15.13,15.1,15.1,120400.0,13.2554,13.2642,13.2379,13.2379,120400.0
2014-03-20 15:35:00,15.1,15.13,15.1,15.13,67200.0,13.2379,13.2642,13.2379,13.2642,67200.0
2014-03-20 15:40:00,15.13,15.13,15.11,15.11,102400.0,13.2642,13.2642,13.2466,13.2466,102400.0
2014-03-20 15:45:00,15.11,15.16,15.11,15.16,123200.0,13.2466,13.2905,13.2466,13.2905,123200.0
2014-03-20 15:50:00,15.16,15.17,15.13,15.14,162000.0,13.2905,13.2992,13.2642,13.2729,162000.0
2014-03-20 15:55:00,15.14,15.15,15.12,15.14,336400.0,13.2729,13.2817,13.2554,13.2729,336400.0
2014-03-21 09:30:00,15.32,15.32,15.06,15.1,530400.0,13.4307,13.4307,13.2028,13.2379,530400.0
2014-03-21 09:35:00,15.09,15.13,15.09,15.13,17200.0,13.2291,13.2642,13.2291,13.2642,17200.0
2014-03-21 09:40:00,15.15,15.15,15.06,15.06,12000.0,13.2817,13.2817,13.2028,13.2028,12000.0
2014-03-21 09:45:00,15.08,15.08,15.04,15.05,69600.0,13.2203,13.2203,13.1852,13.194,69600.0
2014-03-21 09:50:00,15.04,15.14,15.03,15.12,56000.0,13.1852,13.2729,13.1765,13.2554,56000.0
2014-03-21 09:55:00,15.12,15.16,15.1,15.14,43600.0,13.2554,13.2905,13.2379,13.2729,43600.0
2014-03-21 10:00:00,15.14,15.17,15.11,15.13,18800.0,13.2729,13.2992,13.2466,13.2642,18800.0
2014-03-21 10:05:00,15.15,15.15,15.12,15.12,18800.0,13.2817,13.2817,13.2554,13.2554,18800.0
2014-03-21 10:10:00,15.13,15.15,15.13,15.13,47600.0,13.2642,13.2817,13.2642,13.2642,47600.0
2014-03-21 10:15:00,15.13,15.13,15.09,15.09,26800.0,13.2642,13.2642,13.2291,13.2291,26800.0
2014-03-21 10:20:00,15.1,15.12,15.09,15.09,10800.0,13.2379,13.2554,13.2291,13.2291,10800.0
2014-03-21 10:25:00,15.09,15.12,15.08,15.11,30000.0,13.2291,13.2554,13.2203,13.2466,30000.0
2014-03-21 10:30:00,15.11,15.13,15.11,15.13,26400.0,13.2466,13.2642,13.2466,13.2642,26400.0
2014-03-21 10:35:00,15.12,15.13,15.11,15.13,19200.0,13.2554,13.2642,13.2466,13.2642,19200.0
2014-03-21 10:40:00,15.13,15.13,15.12,15.12,7600.0,13.2642,13.2642,13.2554,13.2554,7600.0
2014-03-21 10:45:00,15.12,15.13,15.12,15.12,7600.0,13.2554,13.2642,13.2554,13.2554,7600.0
2014-03-21 10:50:00,15.13,15.13,15.11,15.11,24000.0,13.2642,13.2642,13.2466,13.2466,24000.0
2014-03-21 10:55:00,15.11,15.12,15.1,15.11,12000.0,13.2466,13.2554,13.2379,13.2466,12000.0
2014-03-21 11:00:00,15.12,15.13,15.12,15.13,16400.0,13.2554,13.2642,13.2554,13.2642,16400.0
2014-03-21 11:05:00,15.12,15.13,15.11,15.12,20000.0,13.2554,13.2642,13.2466,13.2554,20000.0
2014-03-21 11:10:00,15.12,15.13,15.12,15.13,26800.0,13.2554,13.2642,13.2554,13.2642,26800.0
2014-03-21 11:15:00,15.12,15.13,15.11,15.12,36000.0,13.2554,13.2642,13.2466,13.2554,36000.0
2014-03-21 11:20:00,15.12,15.13,15.12,15.13,23200.0,13.2554,13.2642,13.2554,13.2642,23200.0
2014-03-21 11:25:00,15.13,15.14,15.12,15.12,38000.0,13.2642,13.2729,13.2554,13.2554,38000.0
2014-03-21 11:30:00,15.12,15.13,15.12,15.12,36800.0,13.2554,13.2642,13.2554,13.2554,36800.0
2014-03-21 11:35:00,15.12,15.12,15.12,15.12,9200.0,13.2554,13.2554,13.2554,13.2554,9200.0
2014-03-21 11:40:00,15.13,15.13,15.12,15.12,18400.0,13.2642,13.2642,13.2554,13.2554,18400.0
2014-03-21 11:45:00,15.12,15.13,15.12,15.12,33200.0,13.2554,13.2642,13.2554,13.2554,33200.0
2014-03-21 11:50:00,15.12,15.12,15.11,15.11,22400.0,13.2554,13.2554,13.2466,13.2466,22400.0
2014-03-21 11:55:00,15.11,15.13,15.11,15.12,10400.0,13.2466,13.2642,13.2466,13.2554,10400.0
2014-03-21 12:00:00,15.12,15.13,15.12,15.12,16400.0,13.2554,13.2642,13.2554,13.2554,16400.0
2014-03-21 12:05:00,15.12,15.13,15.12,15.13,13600.0,13.2554,13.2642,13.2554,13.2642,13600.0
2014-03-21 12:10:00,15.13,15.13,15.12,15.12,14400.0,13.2642,13.2642,13.2554,13.2554,14400.0
2014-03-21 12:15:00,15.12,15.12,15.12,15.12,4400.0,13.2554,13.2554,13.2554,13.2554,4400.0
2014-03-21 12:20:00,15.12,15.12,15.11,15.12,11200.0,13.2554,13.2554,13.2466,13.2554,11200.0
2014-03-21 12:25:00,15.1,15.11,15.1,15.1,7200.0,13.2379,13.2466,13.2379,13.2379,7200.0
2014-03-21 12:30:00,15.1,15.11,15.09,15.1,14800.0,13.2379,13.2466,13.2291,13.2379,14800.0
2014-03-21 12:35:00,15.09,15.09,15.08,15.08,9200.0,13.2291,13.2291,13.2203,13.2203,9200.0
2014-03-21 12:40:00,15.08,15.1,15.08,15.09,15200.0,13.2203,13.2379,13.2203,13.2291,15200.0
2014-03-21 12:45:00,15.09,15.09,15.08,15.08,14800.0,13.2291,13.2291,13.2203,13.2203,14800.0
2014-03-21 12:50:00,15.08,15.1,15.08,15.1,4000.0,13.2203,13.2379,13.2203,13.2379,4000.0
2014-03-21 12:55:00,15.09,15.09,15.07,15.08,7600.0,13.2291,13.2291,13.2115,13.2203,7600.0
2014-03-21 13:00:00,15.08,15.1,15.08,15.1,12000.0,13.2203,13.2379,13.2203,13.2379,12000.0
2014-03-21 13:05:00,15.09,15.11,15.09,15.1,10000.0,13.2291,13.2466,13.2291,13.2379,10000.0
2014-03-21 13:10:00,15.1,15.1,15.07,15.08,16800.0,13.2379,13.2379,13.2115,13.2203,16800.0
2014-03-21 13:15:00,15.09,15.09,15.09,15.09,2400.0,13.2291,13.2291,13.2291,13.2291,2400.0
2014-03-21 13:20:00,15.1,15.1,15.08,15.08,24400.0,13.2379,13.2379,13.2203,13.2203,24400.0
2014-03-21 13:25:00,15.08,15.09,15.07,15.08,10400.0,13.2203,13.2291,13.2115,13.2203,10400.0
2014-03-21 13:30:00,15.08,15.11,15.08,15.1,10800.0,13.2203,13.2466,13.2203,13.2379,10800.0
2014-03-21 13:35:00,15.1,15.12,15.1,15.12,19600.0,13.2379,13.2554,13.2379,13.2554,19600.0
2014-03-21 13:40:00,15.12,15.12,15.08,15.08,22400.0,13.2554,13.2554,13.2203,13.2203,22400.0
2014-03-21 13:45:00,15.07,15.08,15.06,15.07,19600.0,13.2115,13.2203,13.2028,13.2115,19600.0
2014-03-21 13:50:00,15.07,15.08,15.07,15.07,29200.0,13.2115,13.2203,13.2115,13.2115,29200.0
2014-03-21 13:55:00,15.07,15.08,15.05,15.06,14800.0,13.2115,13.2203,13.194,13.2028,14800.0
2014-03-21 14:00:00,15.05,15.06,15.05,15.06,30400.0,13.194,13.2028,13.194,13.2028,30400.0
2014-03-21 14:05:00,15.07,15.07,15.06,15.06,17200.0,13.2115,13.2115,13.2028,13.2028,17200.0
2014-03-21 14:10:00,15.06,15.06,15.05,15.05,24400.0,13.2028,13.2028,13.194,13.194,24400.0
2014-03-21 14:15:00,15.05,15.07,15.04,15.04,29600.0,13.194,13.2115,13.1852,13.1852,29600.0
2014-03-21 14:20:00,15.04,15.05,15.04,15.04,12400.0,13.1852,13.194,13.1852,13.1852,12400.0
2014-03-21 14:25:00,15.04,15.04,15.02,15.03,9200.0,13.1852,13.1852,13.1677,13.1765,9200.0
2014-03-21 14:30:00,15.02,15.03,15.01,15.02,12000.0,13.1677,13.1765,13.1589,13.1677,12000.0
2014-03-21 14:35:00,15.01,15.06,15.01,15.05,40400.0,13.1589,13.2028,13.1589,13.194,40400.0
2014-03-21 14:40:00,15.05,15.05,15.03,15.04,20400.0,13.194,13.194,13.1765,13.1852,20400.0
2014-03-21 14:45:00,15.04,15.04,15.04,15.04,14400.0,13.1852,13.1852,13.1852,13.1852,14400.0
2014-03-21 14:50:00,15.04,15.05,15.04,15.04,24400.0,13.1852,13.194,13.1852,13.1852,24400.0
2014-03-21 14:55:00,15.04,15.04,15.03,15.04,12000.0,13.1852,13.1852,13.1765,13.1852,12000.0
2014-03-21 15:00:00,15.04,15.04,15.01,15.02,31600.0,13.1852,13.1852,13.1589,13.1677,31600.0
2014-03-21 15:05:00,15.02,15.04,15.01,15.04,38800.0,13.1677,13.1852,13.1589,13.1852,38800.0
2014-03-21 15:10:00,15.04,15.05,15.04,15.05,38400.0,13.1852,13.194,13.1852,13.194,38400.0
2014-03-21 15:15:00,15.04,15.05,15.03,15.03,44400.0,13.1852,13.194,13.1765,13.1765,44400.0
2014-03-21 15:20:00,15.03,15.03,15.01,15.03,44000.0,13.1765,13.1765,13.1589,13.1765,44000.0
2014-03-21 15:25:00,15.04,15.05,15.02,15.03,51200.0,13.1852,13.194,13.1677,13.1765,51200.0
2014-03-21 15:30:00,15.03,15.03,15.01,15.01,30000.0,13.1765,13.1765,13.1589,13.1589,30000.0
2014-03-21 15:35:00,15.01,15.01,15.0,15.0,48400.0,13.1589,13.1589,13.1502,13.1502,48400.0
2014-03-21 15:40:00,15.0,15.02,14.99,15.02,51600.0,13.1502,13.1677,13.1414,13.1677,51600.0
2014-03-21 15:45:00,15.02,15.02,15.0,15.0,90400.0,13.1677,13.1677,13.1502,13.1502,90400.0
2014-03-21 15:50:00,15.0,15.01,14.91,14.98,508800.0,13.1502,13.1589,13.0713,13.1326,508800.0
2014-03-21 15:55:00,14.99,14.99,14.93,14.93,454400.0,13.1414,13.1414,13.0888,13.0888,454400.0
2014-03-24 09:30:00,14.97,15.0,14.9,14.92,47200.0,13.1239,13.1502,13.0625,13.08,47200.0
2014-03-24 09:35:00,14.95,14.99,14.93,14.96,29200.0,13.1063,13.1414,13.0888,13.1151,29200.0
2014-03-24 09:40:00,14.96,14.97,14.93,14.94,33600.0,13.1151,13.1239,13.0888,13.0976,33600.0
2014-03-24 09:45:00,14.93,14.93,14.9,14.92,16400.0,13.0888,13.0888,13.0625,13.08,16400.0
2014-03-24 09:50:00,14.91,14.96,14.91,14.96,44400.0,13.0713,13.1151,13.0713,13.1151,44400.0
2014-03-24 09:55:00,14.96,14.96,14.92,14.92,14000.0,13.1151,13.1151,13.08,13.08,14000.0
2014-03-24 10:00:00,14.9,14.9,14.88,14.88,12000.0,13.0625,13.0625,13.045,13.045,12000.0
2014-03-24 10:05:00,14.87,14.88,14.84,14.85,27600.0,13.0362,13.045,13.0099,13.0187,27600.0
2014-03-24 10:10:00,14.86,14.88,14.86,14.86,35200.0,13.0274,13.045,13.0274,13.0274,35200.0
2014-03-24 10:15:00,14.87,14.87,14.85,14.86,24000.0,13.0362,13.0362,13.0187,13.0274,24000.0
2014-03-24 10:20:00,14.86,14.87,14.85,14.87,22000.0,13.0274,13.0362,13.0187,13.0362,22000.0
2014-03-24 10:25:00,14.87,14.87,14.84,14.85,23200.0,13.0362,13.0362,13.0099,13.0187,23200.0
2014-03-24 10:30:00,14.85,14.85,14.81,14.82,28000.0,13.0187,13.0187,12.9836,12.9924,28000.0
2014-03-24 10:35:00,14.82,14.84,14.82,14.84,27600.0,12.9924,13.0099,12.9924,13.0099,27600.0
2014-03-24 10:40:00,14.84,14.84,14.82,14.83,21200.0,13.0099,13.0099,12.9924,13.0011,21200.0
2014-03-24 10:45:00,14.84,14.84,14.81,14.81,12800.0,13.0099,13.0099,12.9836,12.9836,12800.0
2014-03-24 10:50:00,14.81,14.83,14.8,14.8,25200.0,12.9836,13.0011,12.9748,12.9748,25200.0
2014-03-24 10:55:00,14.81,14.82,14.8,14.81,11200.0,12.9836,12.9924,12.9748,12.9836,11200.0
2014-03-24 11:00:00,14.8,14.8,14.76,14.78,21200.0,12.9748,12.9748,12.9398,12.9573,21200.0
2014-03-24 11:05:00,14.78,14.78,14.77,14.78,17600.0,12.9573,12.9573,12.9485,12.9573,17600.0
2014-03-24 11:10:00,14.78,14.79,14.77,14.79,20000.0,12.9573,12.9661,12.9485,12.9661,20000.0
2014-03-24 11:15:00,14.78,14.79,14.77,14.79,14800.0,12.9573,12.9661,12.9485,12.9661,14800.0
2014-03-24 11:20:00,14.79,14.79,14.78,14.78,22000.0,12.9661,12.9661,12.9573,12.9573,22000.0
2014-03-24 11:25:00,14.79,14.81,14.79,14.8,25200.0,12.9661,12.9836,12.9661,12.9748,25200.0
2014-03-24 11:30:00,14.8,14.8,14.78,14.79,20000.0,12.9748,12.9748,12.9573,12.9661,20000.0
2014-03-24 11:35:00,14.8,14.8,14.79,14.79,23600.0,12.9748,12.9748,12.9661,12.9661,23600.0
2014-03-24 11:40:00,14.78,14.79,14.76,14.77,25200.0,12.9573,12.9661,12.9398,12.9485,25200.0
2014-03-24 11:45:00,14.77,14.77,14.75,14.75,30800.0,12.9485,12.9485,12.931,12.931,30800.0
2014-03-24 11:50:00,14.75,14.77,14.74,14.77,17200.0,12.931,12.9485,12.9222,12.9485,17200.0
2014-03-24 11:55:00,14.76,14.77,14.75,14.76,16800.0,12.9398,12.9485,12.931,12.9398,16800.0
2014-03-24 12:00:00,14.76,14.76,14.74,14.76,30800.0,12.9398,12.9398,12.9222,12.9398,30800.0
2014-03-24 12:05:00,14.76,14.76,14.75,14.76,14800.0,12.9398,12.9398,12.931,12.9398,14800.0
2014-03-24 12:10:00,14.76,14.76,14.74,14.74,16800.0,12.9398,12.9398,12.9222,12.9222,16800.0
2014-03-24 12:15:00,14.74,14.74,14.73,14.74,11600.0,12.9222,12.9222,12.9135,12.9222,11600.0
2014-03-24 12:20:00,14.75,14.75,14.74,14.74,15200.0,12.931,12.931,12.9222,12.9222,15200.0
2014-03-24 12:25:00,14.75,14.75,14.72,14.72,19200.0,12.931,12.931,12.9047,12.9047,19200.0
2014-03-24 12:30:00,14.72,14.76,14.72,14.74,46000.0,12.9047,12.9398,12.9047,12.9222,46000.0
2014-03-24 12:35:00,14.74,14.77,14.74,14.74,18400.0,12.9222,12.9485,12.9222,12.9222,18400.0
2014-03-24 12:40:00,14.74,14.74,14.73,14.73,8000.0,12.9222,12.9222,12.9135,12.9135,8000.0
2014-03-24 12:45:00,14.72,14.74,14.72,14.73,7200.0,12.9047,12.9222,12.9047,12.9135,7200.0
2014-03-24 12:50:00,14.74,14.76,14.74,14.74,10400.0,12.9222,12.9398,12.9222,12.9222,10400.0
2014-03-24 12:55:00,14.75,14.76,14.74,14.75,14000.0,12.931,12.9398,12.9222,12.931,14000.0
2014-03-24 13:00:00,14.75,14.77,14.75,14.77,20400.0,12.931,12.9485,12.931,12.9485,20400.0
2014-03-24 13:05:00,14.77,14.77,14.77,14.77,3200.0,12.9485,12.9485,12.9485,12.9485,3200.0
2014-03-24 13:10:00,14.77,14.78,14.76,14.78,23600.0,12.9485,12.9573,12.9398,12.9573,23600.0
2014-03-24 13:15:00,14.77,14.77,14.76,14.77,14800.0,12.9485,12.9485,12.9398,12.9485,14800.0
2014-03-24 13:20:00,14.77,14.78,14.76,14.77,16000.0,12.9485,12.9573,12.9398,12.9485,16000.0
2014-03-24 13:25:00,14.77,14.79,14.77,14.79,19600.0,12.9485,12.9661,12.9485,12.9661,19600.0
2014-03-24 13:30:00,14.79,14.8,14.79,14.8,20000.0,12.9661,12.9748,12.9661,12.9748,20000.0
2014-03-24 13:35:00,14.81,14.81,14.79,14.79,14800.0,12.9836,12.9836,12.9661,12.9661,14800.0
2014-03-24 13:40:00,14.79,14.81,14.79,14.81,30400.0,12.9661,12.9836,12.9661,12.9836,30400.0
2014-03-24 13:45:00,14.81,14.81,14.79,14.79,17600.0,12.9836,12.9836,12.9661,12.9661,17600.0
2014-03-24 13:50:00,14.79,14.79,14.78,14.79,15200.0,12.9661,12.9661,12.9573,12.9661,15200.0
2014-03-24 13:55:00,14.8,14.8,14.78,14.79,22400.0,12.9748,12.9748,12.9573,12.9661,22400.0
2014-03-24 14:00:00,14.8,14.8,14.79,14.8,14800.0,12.9748,12.9748,12.9661,12.9748,14800.0
2014-03-24 14:05:00,14.8,14.8,14.79,14.79,28400.0,12.9748,12.9748,12.9661,12.9661,28400.0
2014-03-24 14:10:00,14.8,14.81,14.8,14.81,10400.0,12.9748,12.9836,12.9748,12.9836,10400.0
2014-03-24 14:15:00,14.81,14.81,14.78,14.79,28400.0,12.9836,12.9836,12.9573,12.9661,28400.0
2014-03-24 14:20:00,14.79,14.79,14.79,14.79,17200.0,12.9661,12.9661,12.9661,12.9661,17200.0
2014-03-24 14:25:00,14.79,14.82,14.79,14.82,32400.0,12.9661,12.9924,12.9661,12.9924,32400.0
2014-03-24 14:30:00,14.82,14.82,14.8,14.8,13600.0,12.9924,12.9924,12.9748,12.9748,13600.0
2014-03-24 14:35:00,14.79,14.8,14.79,14.79,12000.0,12.9661,12.9748,12.9661,12.9661,12000.0
2014-03-24 14:40:00,14.79,14.81,14.79,14.8,20800.0,12.9661,12.9836,12.9661,12.9748,20800.0
2014-03-24 14:45:00,14.79,14.81,14.79,14.8,20800.0,12.9661,12.9836,12.9661,12.9748,20800.0
2014-03-24 14:50:00,14.8,14.81,14.79,14.79,18400.0,12.9748,12.9836,12.9661,12.9661,18400.0
2014-03-24 14:55:00,14.79,14.79,14.78,14.78,17600.0,12.9661,12.9661,12.9573,12.9573,17600.0
2014-03-24 15:00:00,14.78,14.78,14.77,14.77,20000.0,12.9573,12.9573,12.9485,12.9485,20000.0
2014-03-24 15:05:00,14.77,14.77,14.75,14.75,69200.0,12.9485,12.9485,12.931,12.931,69200.0
2014-03-24 15:10:00,14.75,14.76,14.74,14.75,45600.0,12.931,12.9398,12.9222,12.931,45600.0
2014-03-24 15:15:00,14.75,14.76,14.75,14.76,22000.0,12.931,12.9398,12.931,12.9398,22000.0
2014-03-24 15:20:00,14.76,14.77,14.76,14.76,59600.0,12.9398,12.9485,12.9398,12.9398,59600.0
2014-03-24 15:25:00,14.76,14.77,14.76,14.77,90400.0,12.9398,12.9485,12.9398,12.9485,90400.0
2014-03-24 15:30:00,14.77,14.78,14.77,14.77,91600.0,12.9485,12.9573,12.9485,12.9485,91600.0
2014-03-24 15:35:00,14.77,14.77,14.77,14.77,42800.0,12.9485,12.9485,12.9485,12.9485,42800.0
2014-03-24 15:40:00,14.77,14.81,14.77,14.81,37200.0,12.9485,12.9836,12.9485,12.9836,37200.0
2014-03-24 15:45:00,14.81,14.81,14.8,14.8,60800.0,12.9836,12.9836,12.9748,12.9748,60800.0
2014-03-24 15:50:00,14.8,14.8,14.78,14.78,131600.0,12.9748,12.9748,12.9573,12.9573,131600.0
2014-03-24 15:55:00,14.78,14.79,14.76,14.79,166000.0,12.9573,12.9661,12.9398,12.9661,166000.0
2014-03-25 09:30:00,14.87,14.87,14.87,14.87,13200.0,13.0362,13.0362,13.0362,13.0362,13200.0
2014-03-25 09:35:00,14.89,14.89,14.86,14.86,10800.0,13.0537,13.0537,13.0274,13.0274,10800.0
2014-03-25 09:40:00,14.86,14.86,14.84,14.85,2000.0,13.0274,13.0274,13.0099,13.0187,2000.0
2014-03-25 09:45:00,14.84,14.88,14.84,14.88,15200.0,13.0099,13.045,13.0099,13.045,15200.0
2014-03-25 09:50:00,14.89,14.89,14.87,14.87,9200.0,13.0537,13.0537,13.0362,13.0362,9200.0
2014-03-25 09:55:00,14.87,14.87,14.85,14.85,4400.0,13.0362,13.0362,13.0187,13.0187,4400.0
2014-03-25 10:00:00,14.86,14.9,14.86,14.87,26000.0,13.0274,13.0625,13.0274,13.0362,26000.0
2014-03-25 10:05:00,14.87,14.9,14.86,14.89,12000.0,13.0362,13.0625,13.0274,13.0537,12000.0
2014-03-25 10:10:00,14.92,14.92,14.88,14.88,6000.0,13.08,13.08,13.045,13.045,6000.0
2014-03-25 10:15:00,14.88,14.88,14.86,14.86,9200.0,13.045,13.045,13.0274,13.0274,9200.0
2014-03-25 10:20:00,14.88,14.88,14.86,14.86,4800.0,13.045,13.045,13.0274,13.0274,4800.0
2014-03-25 10:25:00,14.87,14.87,14.85,14.86,6000.0,13.0362,13.0362,13.0187,13.0274,6000.0
2014-03-25 10:30:00,14.86,14.86,14.84,14.84,9200.0,13.0274,13.0274,13.0099,13.0099,9200.0
2014-03-25 10:35:00,14.85,14.87,14.84,14.85,8800.0,13.0187,13.0362,13.0099,13.0187,8800.0
2014-03-25 10:40:00,14.85,14.86,14.85,14.86,2400.0,13.0187,13.0274,13.0187,13.0274,2400.0
2014-03-25 10:45:00,14.85,14.86,14.84,14.84,43200.0,13.0187,13.0274,13.0099,13.0099,43200.0
2014-03-25 10:50:00,14.84,14.85,14.83,14.83,10000.0,13.0099,13.0187,13.0011,13.0011,10000.0
2014-03-25 10:55:00,14.83,14.84,14.82,14.83,22000.0,13.0011,13.0099,12.9924,13.0011,22000.0
2014-03-25 11:00:00,14.83,14.86,14.83,14.86,15200.0,13.0011,13.0274,13.0011,13.0274,15200.0
2014-03-25 11:05:00,14.86,14.86,14.85,14.85,14400.0,13.0274,13.0274,13.0187,13.0187,14400.0
2014-03-25 11:10:00,14.85,14.87,14.85,14.87,13600.0,13.0187,13.0362,13.0187,13.0362,13600.0
2014-03-25 11:15:00,14.86,14.86,14.86,14.86,8800.0,13.0274,13.0274,13.0274,13.0274,8800.0
2014-03-25 11:20:00,14.86,14.86,14.85,14.86,5600.0,13.0274,13.0274,13.0187,13.0274,5600.0
2014-03-25 11:25:00,14.85,14.85,14.83,14.83,6000.0,13.0187,13.0187,13.0011,13.0011,6000.0
2014-03-25 11:30:00,14.83,14.84,14.83,14.83,10800.0,13.0011,13.0099,13.0011,13.0011,10800.0
2014-03-25 11:35:00,14.82,14.84,14.81,14.84,15600.0,12.9924,13.0099,12.9836,13.0099,15600.0
2014-03-25 11:40:00,14.83,14.84,14.82,14.84,11200.0,13.0011,13.0099,12.9924,13.0099,11200.0
2014-03-25 11:45:00,14.84,14.84,14.82,14.82,18400.0,13.0099,13.0099,12.9924,12.9924,18400.0
2014-03-25 11:50:00,14.83,14.83,14.82,14.82,7600.0,13.0011,13.0011,12.9924,12.9924,7600.0
2014-03-25 11:55:00,14.82,14.84,14.81,14.84,14400.0,12.9924,13.0099,12.9836,13.0099,14400.0
2014-03-25 12:00:00,14.83,14.83,14.81,14.83,7600.0,13.0011,13.0011,12.9836,13.0011,7600.0
2014-03-25 12:05:00,14.82,14.83,14.81,14.82,8800.0,12.9924,13.0011,12.9836,12.9924,8800.0
2014-03-25 12:10:00,14.83,14.84,14.82,14.82,15200.0,13.0011,13.0099,12.9924,12.9924,15200.0
2014-03-25 12:15:00,14.83,14.83,14.83,14.83,4800.0,13.0011,13.0011,13.0011,13.0011,4800.0
2014-03-25 12:20:00,14.82,14.82,14.8,14.8,3600.0,12.9924,12.9924,12.9748,12.9748,3600.0
2014-03-25 12:25:00,14.8,14.81,14.8,14.81,10400.0,12.9748,12.9836,12.9748,12.9836,10400.0
2014-03-25 12:30:00,14.81,14.82,14.81,14.82,12800.0,12.9836,12.9924,12.9836,12.9924,12800.0
2014-03-25 12:35:00,14.82,14.83,14.81,14.83,7600.0,12.9924,13.0011,12.9836,13.0011,7600.0
2014-03-25 12:40:00,14.82,14.83,14.82,14.83,15200.0,12.9924,13.0011,12.9924,13.0011,15200.0
2014-03-25 12:45:00,14.83,14.84,14.83,14.83,10000.0,13.0011,13.0099,13.0011,13.0011,10000.0
2014-03-25 12:50:00,14.83,14.83,14.82,14.82,11200.0,13.0011,13.0011,12.9924,12.9924,11200.0
2014-03-25 12:55:00,14.82,14.82,14.81,14.81,4000.0,12.9924,12.9924,12.9836,12.9836,4000.0
2014-03-25 13:00:00,14.82,14.82,14.82,14.82,5200.0,12.9924,12.9924,12.9924,12.9924,5200.0
2014-03-25 13:05:00,14.82,14.83,14.82,14.83,8000.0,12.9924,13.0011,12.9924,13.0011,8000.0
2014-03-25 13:10:00,14.83,14.83,14.81,14.81,4800.0,13.0011,13.0011,12.9836,12.9836,4800.0
2014-03-25 13:15:00,14.81,14.83,14.81,14.83,6000.0,12.9836,13.0011,12.9836,13.0011,6000.0
2014-03-25 13:20:00,14.83,14.85,14.83,14.84,16400.0,13.0011,13.0187,13.0011,13.0099,16400.0
2014-03-25 13:25:00,14.84,14.87,14.84,14.87,9200.0,13.0099,13.0362,13.0099,13.0362,9200.0
2014-03-25 13:30:00,14.87,14.88,14.85,14.86,11600.0,13.0362,13.045,13.0187,13.0274,11600.0
2014-03-25 13:35:00,14.86,14.86,14.85,14.85,7600.0,13.0274,13.0274,13.0187,13.0187,7600.0
2014-03-25 13:40:00,14.85,14.87,14.85,14.87,3200.0,13.0187,13.0362,13.0187,13.0362,3200.0
2014-03-25 13:45:00,14.87,14.88,14.86,14.87,11600.0,13.0362,13.045,13.0274,13.0362,11600.0
2014-03-25 13:50:00,14.87,14.87,14.86,14.86,3600.0,13.0362,13.0362,13.0274,13.0274,3600.0
2014-03-25 13:55:00,14.86,14.87,14.85,14.87,21200.0,13.0274,13.0362,13.0187,13.0362,21200.0
2014-03-25 14:00:00,14.87,14.87,14.87,14.87,8800.0,13.0362,13.0362,13.0362,13.0362,8800.0
2014-03-25 14:05:00,14.87,14.87,14.86,14.87,9200.0,13.0362,13.0362,13.0274,13.0362,9200.0
2014-03-25 14:10:00,14.87,14.88,14.87,14.88,16000.0,13.0362,13.045,13.0362,13.045,16000.0
2014-03-25 14:15:00,14.87,14.87,14.85,14.86,19200.0,13.0362,13.0362,13.0187,13.0274,19200.0
2014-03-25 14:20:00,14.85,14.86,14.85,14.86,7600.0,13.0187,13.0274,13.0187,13.0274,7600.0
2014-03-25 14:25:00,14.86,14.86,14.85,14.85,17200.0,13.0274,13.0274,13.0187,13.0187,17200.0
2014-03-25 14:30:00,14.85,14.85,14.85,14.85,18800.0,13.0187,13.0187,13.0187,13.0187,18800.0
2014-03-25 14:35:00,14.85,14.86,14.85,14.86,22400.0,13.0187,13.0274,13.0187,13.0274,22400.0
2014-03-25 14:40:00,14.86,14.86,14.86,14.86,9600.0,13.0274,13.0274,13.0274,13.0274,9600.0
2014-03-25 14:45:00,14.86,14.87,14.86,14.87,14800.0,13.0274,13.0362,13.0274,13.0362,14800.0
2014-03-25 14:50:00,14.86,14.87,14.86,14.86,8000.0,13.0274,13.0362,13.0274,13.0274,8000.0
2014-03-25 14:55:00,14.86,14.88,14.86,14.87,16800.0,13.0274,13.045,13.0274,13.0362,16800.0
2014-03-25 15:00:00,14.87,14.87,14.86,14.87,9200.0,13.0362,13.0362,13.0274,13.0362,9200.0
2014-03-25 15:05:00,14.87,14.87,14.86,14.87,32400.0,13.0362,13.0362,13.0274,13.0362,32400.0
2014-03-25 15:10:00,14.86,14.87,14.86,14.87,11600.0,13.0274,13.0362,13.0274,13.0362,11600.0
2014-03-25 15:15:00,14.86,14.87,14.86,14.87,28000.0,13.0274,13.0362,13.0274,13.0362,28000.0
2014-03-25 15:20:00,14.87,14.88,14.86,14.86,22400.0,13.0362,13.045,13.0274,13.0274,22400.0
2014-03-25 15:25:00,14.87,14.87,14.86,14.87,9600.0,13.0362,13.0362,13.0274,13.0362,9600.0
2014-03-25 15:30:00,14.87,14.88,14.86,14.86,24000.0,13.0362,13.045,13.0274,13.0274,24000.0
2014-03-25 15:35:00,14.86,14.88,14.86,14.88,66000.0,13.0274,13.045,13.0274,13.045,66000.0
2014-03-25 15:40:00,14.88,14.89,14.88,14.88,30400.0,13.045,13.0537,13.045,13.045,30400.0
2014-03-25 15:45:00,14.88,14.88,14.86,14.86,27200.0,13.045,13.045,13.0274,13.0274,27200.0
2014-03-25 15:50:00,14.86,14.88,14.86,14.88,130800.0,13.0274,13.045,13.0274,13.045,130800.0
2014-03-25 15:55:00,14.88,14.88,14.85,14.86,181200.0,13.045,13.045,13.0187,13.0274,181200.0
2014-03-26 09:30:00,14.9,14.9,14.86,14.89,21200.0,13.0625,13.0625,13.0274,13.0537,21200.0
2014-03-26 09:35:00,14.87,14.9,14.87,14.9,3600.0,13.0362,13.0625,13.0362,13.0625,3600.0
2014-03-26 09:40:00,14.93,14.94,14.93,14.94,6000.0,13.0888,13.0976,13.0888,13.0976,6000.0
2014-03-26 09:45:00,14.96,14.96,14.88,14.9,16800.0,13.1151,13.1151,13.045,13.0625,16800.0
2014-03-26 09:50:00,14.91,14.91,14.89,14.91,4800.0,13.0713,13.0713,13.0537,13.0713,4800.0
2014-03-26 09:55:00,14.9,14.91,14.89,14.89,2800.0,13.0625,13.0713,13.0537,13.0537,2800.0
2014-03-26 10:00:00,14.89,14.89,14.88,14.89,2800.0,13.0537,13.0537,13.045,13.0537,2800.0
2014-03-26 10:05:00,14.88,14.91,14.88,14.91,2400.0,13.045,13.0713,13.045,13.0713,2400.0
2014-03-26 10:10:00,14.92,14.92,14.9,14.92,2800.0,13.08,13.08,13.0625,13.08,2800.0
2014-03-26 10:15:00,14.9,14.93,14.88,14.9,15600.0,13.0625,13.0888,13.045,13.0625,15600.0
2014-03-26 10:20:00,14.9,14.91,14.88,14.88,17200.0,13.0625,13.0713,13.045,13.045,17200.0
2014-03-26 10:25:00,14.87,14.87,14.87,14.87,400.0,13.0362,13.0362,13.0362,13.0362,400.0
2014-03-26 10:30:00,14.87,14.88,14.86,14.86,4400.0,13.0362,13.045,13.0274,13.0274,4400.0
2014-03-26 10:35:00,14.86,14.88,14.85,14.87,10000.0,13.0274,13.045,13.0187,13.0362,10000.0
2014-03-26 10:40:00,14.87,14.87,14.85,14.86,2000.0,13.0362,13.0362,13.0187,13.0274,2000.0
2014-03-26 10:45:00,14.85,14.85,14.84,14.84,6800.0,13.0187,13.0187,13.0099,13.0099,6800.0
2014-03-26 10:50:00,14.84,14.86,14.82,14.82,10000.0,13.0099,13.0274,12.9924,12.9924,10000.0
2014-03-26 10:55:00,14.83,14.83,14.83,14.83,2000.0,13.0011,13.0011,13.0011,13.0011,2000.0
2014-03-26 11:00:00,14.83,14.85,14.83,14.85,5600.0,13.0011,13.0187,13.0011,13.0187,5600.0
2014-03-26 11:05:00,14.85,14.85,14.83,14.83,12000.0,13.0187,13.0187,13.0011,13.0011,12000.0
2014-03-26 11:10:00,14.83,14.84,14.83,14.84,2800.0,13.0011,13.0099,13.0011,13.0099,2800.0
2014-03-26 11:15:00,14.84,14.85,14.84,14.85,14000.0,13.0099,13.0187,13.0099,13.0187,14000.0
2014-03-26 11:20:00,14.85,14.86,14.85,14.86,6000.0,13.0187,13.0274,13.0187,13.0274,6000.0
2014-03-26 11:25:00,14.85,14.86,14.84,14.85,4400.0,13.0187,13.0274,13.0099,13.0187,4400.0
2014-03-26 11:30:00,14.84,14.84,14.83,14.84,4800.0,13.0099,13.0099,13.0011,13.0099,4800.0
2014-03-26 11:35:00,14.83,14.85,14.83,14.85,4800.0,13.0011,13.0187,13.0011,13.0187,4800.0
2014-03-26 11:40:00,14.83,14.83,14.8,14.8,3600.0,13.0011,13.0011,12.9748,12.9748,3600.0
2014-03-26 11:45:00,14.8,14.81,14.8,14.81,3600.0,12.9748,12.9836,12.9748,12.9836,3600.0
2014-03-26 11:50:00,14.83,14.83,14.83,14.83,3200.0,13.0011,13.0011,13.0011,13.0011,3200.0
2014-03-26 11:55:00,14.82,14.83,14.79,14.83,39600.0,12.9924,13.0011,12.9661,13.0011,39600.0
2014-03-26 12:00:00,14.83,14.83,14.8,14.8,8000.0,13.0011,13.0011,12.9748,12.9748,8000.0
2014-03-26 12:05:00,14.8,14.83,14.8,14.82,8400.0,12.9748,13.0011,12.9748,12.9924,8400.0
2014-03-26 12:10:00,14.82,14.82,14.8,14.8,25600.0,12.9924,12.9924,12.9748,12.9748,25600.0
2014-03-26 12:15:00,14.8,14.81,14.79,14.79,15200.0,12.9748,12.9836,12.9661,12.9661,15200.0
2014-03-26 12:20:00,14.79,14.79,14.78,14.78,20800.0,12.9661,12.9661,12.9573,12.9573,20800.0
2014-03-26 12:25:00,14.78,14.78,14.77,14.77,13200.0,12.9573,12.9573,12.9485,12.9485,13200.0
2014-03-26 12:30:00,14.78,14.8,14.77,14.8,12800.0,12.9573,12.9748,12.9485,12.9748,12800.0
2014-03-26 12:35:00,14.8,14.8,14.79,14.8,8800.0,12.9748,12.9748,12.9661,12.9748,8800.0
2014-03-26 12:40:00,14.8,14.81,14.78,14.79,17600.0,12.9748,12.9836,12.9573,12.9661,17600.0
2014-03-26 12:45:00,14.79,14.79,14.78,14.79,7600.0,12.9661,12.9661,12.9573,12.9661,7600.0
2014-03-26 12:50:00,14.8,14.81,14.8,14.8,11600.0,12.9748,12.9836,12.9748,12.9748,11600.0
2014-03-26 12:55:00,14.8,14.8,14.8,14.8,15200.0,12.9748,12.9748,12.9748,12.9748,15200.0
2014-03-26 13:00:00,14.8,14.8,14.78,14.79,14800.0,12.9748,12.9748,12.9573,12.9661,14800.0
2014-03-26 13:05:00,14.79,14.79,14.79,14.79,3600.0,12.9661,12.9661,12.9661,12.9661,3600.0
2014-03-26 13:10:00,14.8,14.8,14.79,14.8,2000.0,12.9748,12.9748,12.9661,12.9748,2000.0
2014-03-26 13:15:00,14.8,14.8,14.8,14.8,5600.0,12.9748,12.9748,12.9748,12.9748,5600.0
2014-03-26 13:20:00,14.8,14.81,14.8,14.8,6000.0,12.9748,12.9836,12.9748,12.9748,6000.0
2014-03-26 13:25:00,14.8,14.8,14.77,14.77,8000.0,12.9748,12.9748,12.9485,12.9485,8000.0
2014-03-26 13:30:00,14.77,14.78,14.76,14.78,7600.0,12.9485,12.9573,12.9398,12.9573,7600.0
2014-03-26 13:35:00,14.78,14.78,14.76,14.78,6400.0,12.9573,12.9573,12.9398,12.9573,6400.0
2014-03-26 13:40:00,14.78,14.78,14.76,14.77,8800.0,12.9573,12.9573,12.9398,12.9485,8800.0
2014-03-26 13:45:00,14.77,14.77,14.76,14.76,4800.0,12.9485,12.9485,12.9398,12.9398,4800.0
2014-03-26 13:50:00,14.76,14.76,14.75,14.75,7600.0,12.9398,12.9398,12.931,12.931,7600.0
2014-03-26 13:55:00,14.76,14.78,14.74,14.77,15600.0,12.9398,12.9573,12.9222,12.9485,15600.0
2014-03-26 14:00:00,14.76,14.78,14.76,14.78,5200.0,12.9398,12.9573,12.9398,12.9573,5200.0
2014-03-26 14:05:00,14.77,14.77,14.76,14.77,6000.0,12.9485,12.9485,12.9398,12.9485,6000.0
2014-03-26 14:10:00,14.77,14.77,14.74,14.74,8800.0,12.9485,12.9485,12.9222,12.9222,8800.0
2014-03-26 14:15:00,14.74,14.76,14.74,14.74,6800.0,12.9222,12.9398,12.9222,12.9222,6800.0
2014-03-26 14:20:00,14.74,14.77,14.74,14.76,6400.0,12.9222,12.9485,12.9222,12.9398,6400.0
2014-03-26 14:25:00,14.76,14.77,14.74,14.76,16800.0,12.9398,12.9485,12.9222,12.9398,16800.0
2014-03-26 14:30:00,14.76,14.77,14.75,14.76,11200.0,12.9398,12.9485,12.931,12.9398,11200.0
2014-03-26 14:35:00,14.76,14.77,14.76,14.76,1600.0,12.9398,12.9485,12.9398,12.9398,1600.0
2014-03-26 14:40:00,14.76,14.79,14.76,14.79,12000.0,12.9398,12.9661,12.9398,12.9661,12000.0
2014-03-26 14:45:00,14.79,14.8,14.79,14.79,10400.0,12.9661,12.9748,12.9661,12.9661,10400.0
2014-03-26 14:50:00,14.8,14.8,14.79,14.79,4400.0,12.9748,12.9748,12.9661,12.9661,4400.0
2014-03-26 14:55:00,14.8,14.81,14.79,14.8,9200.0,12.9748,12.9836,12.9661,12.9748,9200.0
2014-03-26 15:00:00,14.8,14.81,14.79,14.79,54800.0,12.9748,12.9836,12.9661,12.9661,54800.0
2014-03-26 15:05:00,14.79,14.81,14.79,14.79,30400.0,12.9661,12.9836,12.9661,12.9661,30400.0
2014-03-26 15:10:00,14.79,14.79,14.78,14.78,9200.0,12.9661,12.9661,12.9573,12.9573,9200.0
2014-03-26 15:15:00,14.79,14.79,14.76,14.78,16800.0,12.9661,12.9661,12.9398,12.9573,16800.0
2014-03-26 15:20:00,14.78,14.78,14.74,14.75,10400.0,12.9573,12.9573,12.9222,12.931,10400.0
2014-03-26 15:25:00,14.76,14.76,14.74,14.74,13600.0,12.9398,12.9398,12.9222,12.9222,13600.0
2014-03-26 15:30:00,14.74,14.76,14.74,14.76,25200.0,12.9222,12.9398,12.9222,12.9398,25200.0
2014-03-26 15:35:00,14.76,14.77,14.75,14.76,32000.0,12.9398,12.9485,12.931,12.9398,32000.0
2014-03-26 15:40:00,14.76,14.76,14.74,14.74,22400.0,12.9398,12.9398,12.9222,12.9222,22400.0
2014-03-26 15:45:00,14.74,14.74,14.71,14.72,40400.0,12.9222,12.9222,12.8959,12.9047,40400.0
2014-03-26 15:50:00,14.71,14.71,14.7,14.7,106800.0,12.8959,12.8959,12.8872,12.8872,106800.0
2014-03-26 15:55:00,14.71,14.71,14.67,14.68,96000.0,12.8959,12.8959,12.8609,12.8696,96000.0
2014-03-27 09:30:00,14.7,14.72,14.64,14.71,51200.0,12.8872,12.9047,12.8346,12.8959,51200.0
2014-03-27 09:35:00,14.69,14.7,14.65,14.65,35600.0,12.8784,12.8872,12.8433,12.8433,35600.0
2014-03-27 09:40:00,14.65,14.65,14.62,14.62,13200.0,12.8433,12.8433,12.817,12.817,13200.0
2014-03-27 09:45:00,14.63,14.66,14.62,14.63,39200.0,12.8258,12.8521,12.817,12.8258,39200.0
2014-03-27 09:50:00,14.63,14.66,14.63,14.65,30000.0,12.8258,12.8521,12.8258,12.8433,30000.0
2014-03-27 09:55:00,14.65,14.66,14.62,14.65,10400.0,12.8433,12.8521,12.817,12.8433,10400.0
2014-03-27 10:00:00,14.63,14.64,14.62,14.64,8000.0,12.8258,12.8346,12.817,12.8346,8000.0
2014-03-27 10:05:00,14.65,14.68,14.64,14.67,30000.0,12.8433,12.8696,12.8346,12.8609,30000.0
2014-03-27 10:10:00,14.67,14.68,14.65,14.65,12800.0,12.8609,12.8696,12.8433,12.8433,12800.0
2014-03-27 10:15:00,14.65,14.67,14.65,14.66,14000.0,12.8433,12.8609,12.8433,12.8521,14000.0
2014-03-27 10:20:00,14.67,14.68,14.64,14.66,10800.0,12.8609,12.8696,12.8346,12.8521,10800.0
2014-03-27 10:25:00,14.66,14.67,14.64,14.66,10800.0,12.8521,12.8609,12.8346,12.8521,10800.0
2014-03-27 10:30:00,14.66,14.67,14.66,14.66,19200.0,12.8521,12.8609,12.8521,12.8521,19200.0
2014-03-27 10:35:00,14.66,14.67,14.65,14.66,24400.0,12.8521,12.8609,12.8433,12.8521,24400.0
2014-03-27 10:40:00,14.66,14.68,14.65,14.67,19200.0,12.8521,12.8696,12.8433,12.8609,19200.0
2014-03-27 10:45:00,14.66,14.69,14.66,14.68,9600.0,12.8521,12.8784,12.8521,12.8696,9600.0
2014-03-27 10:50:00,14.67,14.67,14.66,14.66,4800.0,12.8609,12.8609,12.8521,12.8521,4800.0
2014-03-27 10:55:00,14.65,14.68,14.65,14.68,13200.0,12.8433,12.8696,12.8433,12.8696,13200.0
2014-03-27 11:00:00,14.68,14.68,14.67,14.67,10000.0,12.8696,12.8696,12.8609,12.8609,10000.0
2014-03-27 11:05:00,14.67,14.69,14.67,14.67,15200.0,12.8609,12.8784,12.8609,12.8609,15200.0
2014-03-27 11:10:00,14.66,14.67,14.64,14.65,13600.0,12.8521,12.8609,12.8346,12.8433,13600.0
2014-03-27 11:15:00,14.66,14.68,14.66,14.68,9200.0,12.8521,12.8696,12.8521,12.8696,9200.0
2014-03-27 11:20:00,14.68,14.7,14.68,14.69,58800.0,12.8696,12.8872,12.8696,12.8784,58800.0
2014-03-27 11:25:00,14.69,14.69,14.67,14.67,13200.0,12.8784,12.8784,12.8609,12.8609,13200.0
2014-03-27 11:30:00,14.66,14.66,14.65,14.65,8000.0,12.8521,12.8521,12.8433,12.8433,8000.0
2014-03-27 11:35:00,14.66,14.67,14.66,14.67,12800.0,12.8521,12.8609,12.8521,12.8609,12800.0
2014-03-27 11:40:00,14.67,14.67,14.65,14.65,14400.0,12.8609,12.8609,12.8433,12.8433,14400.0
2014-03-27 11:45:00,14.65,14.67,14.65,14.67,8400.0,12.8433,12.8609,12.8433,12.8609,8400.0
2014-03-27 11:50:00,14.68,14.68,14.65,14.66,29600.0,12.8696,12.8696,12.8433,12.8521,29600.0
2014-03-27 11:55:00,14.67,14.7,14.66,14.69,44800.0,12.8609,12.8872,12.8521,12.8784,44800.0
2014-03-27 12:00:00,14.7,14.7,14.67,14.67,13600.0,12.8872,12.8872,12.8609,12.8609,13600.0
2014-03-27 12:05:00,14.67,14.68,14.66,14.68,28800.0,12.8609,12.8696,12.8521,12.8696,28800.0
2014-03-27 12:10:00,14.68,14.71,14.68,14.71,8000.0,12.8696,12.8959,12.8696,12.8959,8000.0
2014-03-27 12:15:00,14.72,14.72,14.68,14.68,12400.0,12.9047,12.9047,12.8696,12.8696,12400.0
2014-03-27 12:20:00,14.69,14.72,14.69,14.71,8400.0,12.8784,12.9047,12.8784,12.8959,8400.0
2014-03-27 12:25:00,14.72,14.72,14.7,14.71,13600.0,12.9047,12.9047,12.8872,12.8959,13600.0
2014-03-27 12:30:00,14.72,14.73,14.71,14.72,13600.0,12.9047,12.9135,12.8959,12.9047,13600.0
2014-03-27 12:35:00,14.72,14.72,14.72,14.72,3600.0,12.9047,12.9047,12.9047,12.9047,3600.0
2014-03-27 12:40:00,14.72,14.73,14.72,14.72,25600.0,12.9047,12.9135,12.9047,12.9047,25600.0
2014-03-27 12:45:00,14.73,14.74,14.72,14.73,11600.0,12.9135,12.9222,12.9047,12.9135,11600.0
2014-03-27 12:50:00,14.72,14.74,14.72,14.74,13200.0,12.9047,12.9222,12.9047,12.9222,13200.0
2014-03-27 12:55:00,14.74,14.74,14.74,14.74,13600.0,12.9222,12.9222,12.9222,12.9222,13600.0
2014-03-27 13:00:00,14.74,14.76,14.74,14.75,31600.0,12.9222,12.9398,12.9222,12.931,31600.0
2014-03-27 13:05:00,14.75,14.75,14.73,14.73,16400.0,12.931,12.931,12.9135,12.9135,16400.0
2014-03-27 13:10:00,14.73,14.73,14.72,14.73,9200.0,12.9135,12.9135,12.9047,12.9135,9200.0
2014-03-27 13:15:00,14.73,14.73,14.72,14.72,10400.0,12.9135,12.9135,12.9047,12.9047,10400.0
2014-03-27 13:20:00,14.72,14.73,14.72,14.72,3200.0,12.9047,12.9135,12.9047,12.9047,3200.0
2014-03-27 13:25:00,14.73,14.73,14.72,14.72,3600.0,12.9135,12.9135,12.9047,12.9047,3600.0
2014-03-27 13:30:00,14.73,14.73,14.72,14.72,6800.0,12.9135,12.9135,12.9047,12.9047,6800.0
2014-03-27 13:35:00,14.71,14.71,14.69,14.69,13600.0,12.8959,12.8959,12.8784,12.8784,13600.0
2014-03-27 13:40:00,14.7,14.72,14.7,14.7,16400.0,12.8872,12.9047,12.8872,12.8872,16400.0
2014-03-27 13:45:00,14.71,14.71,14.68,14.68,11600.0,12.8959,12.8959,12.8696,12.8696,11600.0
2014-03-27 13:50:00,14.68,14.7,14.68,14.7,14000.0,12.8696,12.8872,12.8696,12.8872,14000.0
2014-03-27 13:55:00,14.7,14.71,14.69,14.69,21600.0,12.8872,12.8959,12.8784,12.8784,21600.0
2014-03-27 14:00:00,14.69,14.7,14.67,14.67,18400.0,12.8784,12.8872,12.8609,12.8609,18400.0
2014-03-27 14:05:00,14.68,14.69,14.68,14.69,19600.0,12.8696,12.8784,12.8696,12.8784,19600.0
2014-03-27 14:10:00,14.69,14.7,14.69,14.7,20400.0,12.8784,12.8872,12.8784,12.8872,20400.0
2014-03-27 14:15:00,14.69,14.69,14.67,14.68,17600.0,12.8784,12.8784,12.8609,12.8696,17600.0
2014-03-27 14:20:00,14.69,14.7,14.69,14.69,19600.0,12.8784,12.8872,12.8784,12.8784,19600.0
2014-03-27 14:25:00,14.7,14.72,14.7,14.72,12000.0,12.8872,12.9047,12.8872,12.9047,12000.0
2014-03-27 14:30:00,14.72,14.72,14.69,14.69,54800.0,12.9047,12.9047,12.8784,12.8784,54800.0
2014-03-27 14:35:00,14.69,14.69,14.68,14.68,33200.0,12.8784,12.8784,12.8696,12.8696,33200.0
2014-03-27 14:40:00,14.69,14.7,14.69,14.7,16400.0,12.8784,12.8872,12.8784,12.8872,16400.0
2014-03-27 14:45:00,14.7,14.71,14.7,14.7,9600.0,12.8872,12.8959,12.8872,12.8872,9600.0
2014-03-27 14:50:00,14.7,14.7,14.68,14.7,14800.0,12.8872,12.8872,12.8696,12.8872,14800.0
2014-03-27 14:55:00,14.7,14.7,14.7,14.7,5200.0,12.8872,12.8872,12.8872,12.8872,5200.0
2014-03-27 15:00:00,14.7,14.7,14.68,14.68,17200.0,12.8872,12.8872,12.8696,12.8696,17200.0
2014-03-27 15:05:00,14.68,14.68,14.67,14.68,3600.0,12.8696,12.8696,12.8609,12.8696,3600.0
2014-03-27 15:10:00,14.68,14.69,14.68,14.68,6400.0,12.8696,12.8784,12.8696,12.8696,6400.0
2014-03-27 15:15:00,14.67,14.69,14.67,14.67,7200.0,12.8609,12.8784,12.8609,12.8609,7200.0
2014-03-27 15:20:00,14.67,14.68,14.67,14.68,12800.0,12.8609,12.8696,12.8609,12.8696,12800.0
2014-03-27 15:25:00,14.68,14.68,14.68,14.68,6400.0,12.8696,12.8696,12.8696,12.8696,6400.0
2014-03-27 15:30:00,14.68,14.69,14.67,14.68,25600.0,12.8696,12.8784,12.8609,12.8696,25600.0
2014-03-27 15:35:00,14.68,14.7,14.68,14.69,25600.0,12.8696,12.8872,12.8696,12.8784,25600.0
2014-03-27 15:40:00,14.69,14.69,14.68,14.68,18400.0,12.8784,12.8784,12.8696,12.8696,18400.0
2014-03-27 15:45:00,14.68,14.68,14.67,14.67,14400.0,12.8696,12.8696,12.8609,12.8609,14400.0
2014-03-27 15:50:00,14.67,14.69,14.67,14.69,42000.0,12.8609,12.8784,12.8609,12.8784,42000.0
2014-03-27 15:55:00,14.68,14.68,14.65,14.68,115200.0,12.8696,12.8696,12.8433,12.8696,115200.0
2014-03-28 09:30:00,14.72,14.76,14.72,14.72,28400.0,12.9047,12.9398,12.9047,12.9047,28400.0
2014-03-28 09:35:00,14.74,14.76,14.73,14.74,42400.0,12.9222,12.9398,12.9135,12.9222,42400.0
2014-03-28 09:40:00,14.74,14.75,14.7,14.71,7600.0,12.9222,12.931,12.8872,12.8959,7600.0
2014-03-28 09:45:00,14.72,14.72,14.72,14.72,3600.0,12.9047,12.9047,12.9047,12.9047,3600.0
2014-03-28 09:50:00,14.72,14.72,14.72,14.72,1600.0,12.9047,12.9047,12.9047,12.9047,1600.0
2014-03-28 09:55:00,14.72,14.74,14.71,14.74,13200.0,12.9047,12.9222,12.8959,12.9222,13200.0
2014-03-28 10:00:00,14.74,14.76,14.74,14.75,36000.0,12.9222,12.9398,12.9222,12.931,36000.0
2014-03-28 10:05:00,14.75,14.76,14.74,14.74,10800.0,12.931,12.9398,12.9222,12.9222,10800.0
2014-03-28 10:10:00,14.75,14.77,14.74,14.76,22000.0,12.931,12.9485,12.9222,12.9398,22000.0
2014-03-28 10:15:00,14.75,14.77,14.74,14.74,4400.0,12.931,12.9485,12.9222,12.9222,4400.0
2014-03-28 10:20:00,14.75,14.77,14.75,14.76,38800.0,12.931,12.9485,12.931,12.9398,38800.0
2014-03-28 10:25:00,14.76,14.77,14.74,14.74,12800.0,12.9398,12.9485,12.9222,12.9222,12800.0
2014-03-28 10:30:00,14.76,14.77,14.74,14.76,3600.0,12.9398,12.9485,12.9222,12.9398,3600.0
2014-03-28 10:35:00,14.75,14.76,14.75,14.76,13200.0,12.931,12.9398,12.931,12.9398,13200.0
2014-03-28 10:40:00,14.76,14.76,14.75,14.75,4400.0,12.9398,12.9398,12.931,12.931,4400.0
2014-03-28 10:45:00,14.75,14.77,14.74,14.76,74800.0,12.931,12.9485,12.9222,12.9398,74800.0
2014-03-28 10:50:00,14.77,14.78,14.77,14.77,42800.0,12.9485,12.9573,12.9485,12.9485,42800.0
2014-03-28 10:55:00,14.77,14.78,14.77,14.77,6800.0,12.9485,12.9573,12.9485,12.9485,6800.0
2014-03-28 11:00:00,14.77,14.78,14.77,14.78,19600.0,12.9485,12.9573,12.9485,12.9573,19600.0
2014-03-28 11:05:00,14.78,14.8,14.78,14.78,12400.0,12.9573,12.9748,12.9573,12.9573,12400.0
2014-03-28 11:10:00,14.79,14.8,14.78,14.79,6400.0,12.9661,12.9748,12.9573,12.9661,6400.0
2014-03-28 11:15:00,14.79,14.79,14.78,14.79,8800.0,12.9661,12.9661,12.9573,12.9661,8800.0
2014-03-28 11:20:00,14.79,14.79,14.78,14.79,6800.0,12.9661,12.9661,12.9573,12.9661,6800.0
2014-03-28 11:25:00,14.79,14.79,14.78,14.79,2000.0,12.9661,12.9661,12.9573,12.9661,2000.0
2014-03-28 11:30:00,14.79,14.8,14.78,14.78,20800.0,12.9661,12.9748,12.9573,12.9573,20800.0
2014-03-28 11:35:00,14.78,14.78,14.77,14.77,7600.0,12.9573,12.9573,12.9485,12.9485,7600.0
2014-03-28 11:40:00,14.78,14.79,14.78,14.79,2800.0,12.9573,12.9661,12.9573,12.9661,2800.0
2014-03-28 11:45:00,14.79,14.79,14.77,14.77,8800.0,12.9661,12.9661,12.9485,12.9485,8800.0
2014-03-28 11:50:00,14.78,14.79,14.77,14.77,22000.0,12.9573,12.9661,12.9485,12.9485,22000.0
2014-03-28 11:55:00,14.77,14.8,14.77,14.79,74800.0,12.9485,12.9748,12.9485,12.9661,74800.0
2014-03-28 12:00:00,14.79,14.8,14.79,14.79,5200.0,12.9661,12.9748,12.9661,12.9661,5200.0
2014-03-28 12:05:00,14.79,14.82,14.79,14.81,34000.0,12.9661,12.9924,12.9661,12.9836,34000.0
2014-03-28 12:10:00,14.81,14.81,14.8,14.8,8000.0,12.9836,12.9836,12.9748,12.9748,8000.0
2014-03-28 12:15:00,14.8,14.81,14.8,14.81,9600.0,12.9748,12.9836,12.9748,12.9836,9600.0
2014-03-28 12:20:00,14.8,14.81,14.8,14.8,22800.0,12.9748,12.9836,12.9748,12.9748,22800.0
2014-03-28 12:25:00,14.8,14.8,14.78,14.79,4000.0,12.9748,12.9748,12.9573,12.9661,4000.0
2014-03-28 12:30:00,14.79,14.8,14.79,14.8,2400.0,12.9661,12.9748,12.9661,12.9748,2400.0
2014-03-28 12:35:00,14.8,14.8,14.79,14.79,3600.0,12.9748,12.9748,12.9661,12.9661,3600.0
2014-03-28 12:40:00,14.78,14.78,14.77,14.77,16400.0,12.9573,12.9573,12.9485,12.9485,16400.0
2014-03-28 12:45:00,14.76,14.77,14.76,14.77,4400.0,12.9398,12.9485,12.9398,12.9485,4400.0
2014-03-28 12:50:00,14.76,14.76,14.76,14.76,1600.0,12.9398,12.9398,12.9398,12.9398,1600.0
2014-03-28 12:55:00,14.76,14.76,14.76,14.76,1600.0,12.9398,12.9398,12.9398,12.9398,1600.0
2014-03-28 13:00:00,14.76,14.76,14.75,14.75,2400.0,12.9398,12.9398,12.931,12.931,2400.0
2014-03-28 13:05:00,14.75,14.75,14.74,14.74,4400.0,12.931,12.931,12.9222,12.9222,4400.0
2014-03-28 13:10:00,14.73,14.73,14.72,14.72,7600.0,12.9135,12.9135,12.9047,12.9047,7600.0
2014-03-28 13:15:00,14.72,14.72,14.72,14.72,800.0,12.9047,12.9047,12.9047,12.9047,800.0
2014-03-28 13:20:00,14.72,14.72,14.7,14.71,9200.0,12.9047,12.9047,12.8872,12.8959,9200.0
2014-03-28 13:25:00,14.72,14.72,14.72,14.72,3600.0,12.9047,12.9047,12.9047,12.9047,3600.0
2014-03-28 13:30:00,14.72,14.73,14.72,14.73,5200.0,12.9047,12.9135,12.9047,12.9135,5200.0
2014-03-28 13:35:00,14.73,14.73,14.73,14.73,2000.0,12.9135,12.9135,12.9135,12.9135,2000.0
2014-03-28 13:40:00,14.74,14.74,14.73,14.73,3200.0,12.9222,12.9222,12.9135,12.9135,3200.0
2014-03-28 13:45:00,14.73,14.73,14.72,14.72,9200.0,12.9135,12.9135,12.9047,12.9047,9200.0
2014-03-28 13:50:00,14.72,14.74,14.72,14.73,5200.0,12.9047,12.9222,12.9047,12.9135,5200.0
2014-03-28 13:55:00,14.72,14.72,14.71,14.72,13600.0,12.9047,12.9047,12.8959,12.9047,13600.0
2014-03-28 14:00:00,14.72,14.72,14.69,14.69,12000.0,12.9047,12.9047,12.8784,12.8784,12000.0
2014-03-28 14:05:00,14.69,14.69,14.67,14.68,14400.0,12.8784,12.8784,12.8609,12.8696,14400.0
2014-03-28 14:10:00,14.68,14.69,14.68,14.69,6800.0,12.8696,12.8784,12.8696,12.8784,6800.0
2014-03-28 14:15:00,14.69,14.69,14.66,14.66,33200.0,12.8784,12.8784,12.8521,12.8521,33200.0
2014-03-28 14:20:00,14.67,14.7,14.67,14.7,12800.0,12.8609,12.8872,12.8609,12.8872,12800.0
2014-03-28 14:25:00,14.69,14.7,14.69,14.7,6400.0,12.8784,12.8872,12.8784,12.8872,6400.0
2014-03-28 14:30:00,14.7,14.7,14.7,14.7,4400.0,12.8872,12.8872,12.8872,12.8872,4400.0
2014-03-28 14:35:00,14.7,14.7,14.69,14.69,3600.0,12.8872,12.8872,12.8784,12.8784,3600.0
2014-03-28 14:40:00,14.7,14.7,14.68,14.69,14000.0,12.8872,12.8872,12.8696,12.8784,14000.0
2014-03-28 14:45:00,14.69,14.7,14.69,14.7,7200.0,12.8784,12.8872,12.8784,12.8872,7200.0
2014-03-28 14:50:00,14.7,14.72,14.7,14.71,14800.0,12.8872,12.9047,12.8872,12.8959,14800.0
2014-03-28 14:55:00,14.71,14.71,14.71,14.71,8400.0,12.8959,12.8959,12.8959,12.8959,8400.0
2014-03-28 15:00:00,14.71,14.73,14.71,14.73,13200.0,12.8959,12.9135,12.8959,12.9135,13200.0
2014-03-28 15:05:00,14.72,14.72,14.71,14.71,24400.0,12.9047,12.9047,12.8959,12.8959,24400.0
2014-03-28 15:10:00,14.72,14.72,14.71,14.71,13600.0,12.9047,12.9047,12.8959,12.8959,13600.0
2014-03-28 15:15:00,14.7,14.74,14.7,14.73,19200.0,12.8872,12.9222,12.8872,12.9135,19200.0
2014-03-28 15:20:00,14.72,14.73,14.71,14.72,19600.0,12.9047,12.9135,12.8959,12.9047,19600.0
2014-03-28 15:25:00,14.72,14.72,14.71,14.72,8000.0,12.9047,12.9047,12.8959,12.9047,8000.0
2014-03-28 15:30:00,14.72,14.73,14.72,14.72,20400.0,12.9047,12.9135,12.9047,12.9047,20400.0
2014-03-28 15:35:00,14.72,14.72,14.71,14.71,25600.0,12.9047,12.9047,12.8959,12.8959,25600.0
2014-03-28 15:40:00,14.71,14.72,14.7,14.72,24400.0,12.8959,12.9047,12.8872,12.9047,24400.0
2014-03-28 15:45:00,14.72,14.72,14.7,14.71,48000.0,12.9047,12.9047,12.8872,12.8959,48000.0
2014-03-28 15:50:00,14.72,14.74,14.71,14.73,122400.0,12.9047,12.9222,12.8959,12.9135,122400.0
2014-03-28 15:55:00,14.73,14.75,14.73,14.75,154400.0,12.9135,12.931,12.9135,12.931,154400.0
2014-03-31 09:30:00,14.82,14.83,14.77,14.77,22800.0,12.9924,13.0011,12.9485,12.9485,22800.0
2014-03-31 09:35:00,14.77,14.8,14.77,14.79,31600.0,12.9485,12.9748,12.9485,12.9661,31600.0
2014-03-31 09:40:00,14.79,14.79,14.75,14.78,16000.0,12.9661,12.9661,12.931,12.9573,16000.0
2014-03-31 09:45:00,14.78,14.78,14.77,14.78,4400.0,12.9573,12.9573,12.9485,12.9573,4400.0
2014-03-31 09:50:00,14.78,14.8,14.77,14.77,37200.0,12.9573,12.9748,12.9485,12.9485,37200.0
2014-03-31 09:55:00,14.78,14.79,14.77,14.77,20400.0,12.9573,12.9661,12.9485,12.9485,20400.0
2014-03-31 10:00:00,14.77,14.78,14.76,14.78,12800.0,12.9485,12.9573,12.9398,12.9573,12800.0
2014-03-31 10:05:00,14.79,14.79,14.77,14.77,12000.0,12.9661,12.9661,12.9485,12.9485,12000.0
2014-03-31 10:10:00,14.77,14.79,14.77,14.78,11200.0,12.9485,12.9661,12.9485,12.9573,11200.0
2014-03-31 10:15:00,14.78,14.8,14.77,14.77,13600.0,12.9573,12.9748,12.9485,12.9485,13600.0
2014-03-31 10:20:00,14.77,14.78,14.77,14.78,4400.0,12.9485,12.9573,12.9485,12.9573,4400.0
2014-03-31 10:25:00,14.77,14.79,14.76,14.78,20800.0,12.9485,12.9661,12.9398,12.9573,20800.0
2014-03-31 10:30:00,14.78,14.79,14.78,14.78,22000.0,12.9573,12.9661,12.9573,12.9573,22000.0
2014-03-31 10:35:00,14.79,14.79,14.77,14.77,6400.0,12.9661,12.9661,12.9485,12.9485,6400.0
2014-03-31 10:40:00,14.78,14.79,14.78,14.79,29200.0,12.9573,12.9661,12.9573,12.9661,29200.0
2014-03-31 10:45:00,14.79,14.8,14.79,14.79,22400.0,12.9661,12.9748,12.9661,12.9661,22400.0
2014-03-31 10:50:00,14.79,14.81,14.79,14.81,48000.0,12.9661,12.9836,12.9661,12.9836,48000.0
2014-03-31 10:55:00,14.81,14.81,14.8,14.8,12000.0,12.9836,12.9836,12.9748,12.9748,12000.0
2014-03-31 11:00:00,14.8,14.8,14.78,14.79,12000.0,12.9748,12.9748,12.9573,12.9661,12000.0
2014-03-31 11:05:00,14.78,14.8,14.78,14.79,4800.0,12.9573,12.9748,12.9573,12.9661,4800.0
2014-03-31 11:10:00,14.8,14.8,14.79,14.8,9600.0,12.9748,12.9748,12.9661,12.9748,9600.0
2014-03-31 11:15:00,14.8,14.81,14.8,14.8,16800.0,12.9748,12.9836,12.9748,12.9748,16800.0
2014-03-31 11:20:00,14.79,14.8,14.78,14.78,7200.0,12.9661,12.9748,12.9573,12.9573,7200.0
2014-03-31 11:25:00,14.77,14.79,14.77,14.79,5200.0,12.9485,12.9661,12.9485,12.9661,5200.0
2014-03-31 11:30:00,14.79,14.8,14.78,14.78,11600.0,12.9661,12.9748,12.9573,12.9573,11600.0
2014-03-31 11:35:00,14.79,14.8,14.78,14.78,8800.0,12.9661,12.9748,12.9573,12.9573,8800.0
2014-03-31 11:40:00,14.79,14.8,14.79,14.79,14400.0,12.9661,12.9748,12.9661,12.9661,14400.0
2014-03-31 11:45:00,14.79,14.81,14.79,14.79,28000.0,12.9661,12.9836,12.9661,12.9661,28000.0
2014-03-31 11:50:00,14.79,14.81,14.79,14.8,23200.0,12.9661,12.9836,12.9661,12.9748,23200.0
2014-03-31 11:55:00,14.8,14.81,14.8,14.8,18400.0,12.9748,12.9836,12.9748,12.9748,18400.0
2014-03-31 12:00:00,14.8,14.81,14.8,14.81,26800.0,12.9748,12.9836,12.9748,12.9836,26800.0
2014-03-31 12:05:00,14.81,14.82,14.81,14.81,40800.0,12.9836,12.9924,12.9836,12.9836,40800.0
2014-03-31 12:10:00,14.81,14.82,14.81,14.82,24000.0,12.9836,12.9924,12.9836,12.9924,24000.0
2014-03-31 12:15:00,14.82,14.84,14.82,14.84,42000.0,12.9924,13.0099,12.9924,13.0099,42000.0
2014-03-31 12:20:00,14.84,14.85,14.84,14.84,24800.0,13.0099,13.0187,13.0099,13.0099,24800.0
2014-03-31 12:25:00,14.83,14.86,14.83,14.84,257600.0,13.0011,13.0274,13.0011,13.0099,257600.0
2014-03-31 12:30:00,14.84,14.87,14.84,14.86,69600.0,13.0099,13.0362,13.0099,13.0274,69600.0
2014-03-31 12:35:00,14.86,14.86,14.85,14.86,34400.0,13.0274,13.0274,13.0187,13.0274,34400.0
2014-03-31 12:40:00,14.86,14.88,14.85,14.88,10400.0,13.0274,13.045,13.0187,13.045,10400.0
2014-03-31 12:45:00,14.88,14.9,14.87,14.9,12000.0,13.045,13.0625,13.0362,13.0625,12000.0
2014-03-31 12:50:00,14.9,14.94,14.9,14.94,17600.0,13.0625,13.0976,13.0625,13.0976,17600.0
2014-03-31 12:55:00,14.93,14.96,14.93,14.96,20000.0,13.0888,13.1151,13.0888,13.1151,20000.0
2014-03-31 13:00:00,14.96,14.97,14.94,14.94,38400.0,13.1151,13.1239,13.0976,13.0976,38400.0
2014-03-31 13:05:00,14.94,14.95,14.93,14.94,4000.0,13.0976,13.1063,13.0888,13.0976,4000.0
2014-03-31 13:10:00,14.94,14.95,14.93,14.94,24400.0,13.0976,13.1063,13.0888,13.0976,24400.0
2014-03-31 13:15:00,14.94,14.95,14.93,14.95,32800.0,13.0976,13.1063,13.0888,13.1063,32800.0
2014-03-31 13:20:00,14.95,14.95,14.93,14.93,9200.0,13.1063,13.1063,13.0888,13.0888,9200.0
2014-03-31 13:25:00,14.94,14.95,14.94,14.94,15200.0,13.0976,13.1063,13.0976,13.0976,15200.0
2014-03-31 13:30:00,14.94,14.95,14.94,14.95,6800.0,13.0976,13.1063,13.0976,13.1063,6800.0
2014-03-31 13:35:00,14.95,14.95,14.92,14.92,12000.0,13.1063,13.1063,13.08,13.08,12000.0
2014-03-31 13:40:00,14.92,14.94,14.92,14.94,15200.0,13.08,13.0976,13.08,13.0976,15200.0
2014-03-31 13:45:00,14.94,14.96,14.94,14.95,7200.0,13.0976,13.1151,13.0976,13.1063,7200.0
2014-03-31 13:50:00,14.95,14.95,14.94,14.94,10400.0,13.1063,13.1063,13.0976,13.0976,10400.0
2014-03-31 13:55:00,14.93,14.93,14.9,14.92,8400.0,13.0888,13.0888,13.0625,13.08,8400.0
2014-03-31 14:00:00,14.92,14.94,14.92,14.93,6800.0,13.08,13.0976,13.08,13.0888,6800.0
2014-03-31 14:05:00,14.92,14.93,14.92,14.93,10800.0,13.08,13.0888,13.08,13.0888,10800.0
2014-03-31 14:10:00,14.94,14.94,14.92,14.92,19200.0,13.0976,13.0976,13.08,13.08,19200.0
2014-03-31 14:15:00,14.93,14.94,14.92,14.92,17600.0,13.0888,13.0976,13.08,13.08,17600.0
2014-03-31 14:20:00,14.92,14.92,14.91,14.91,3200.0,13.08,13.08,13.0713,13.0713,3200.0
2014-03-31 14:25:00,14.91,14.91,14.9,14.9,18800.0,13.0713,13.0713,13.0625,13.0625,18800.0
2014-03-31 14:30:00,14.9,14.9,14.9,14.9,12800.0,13.0625,13.0625,13.0625,13.0625,12800.0
2014-03-31 14:35:00,14.9,14.91,14.9,14.91,20000.0,13.0625,13.0713,13.0625,13.0713,20000.0
2014-03-31 14:40:00,14.91,14.91,14.9,14.91,15600.0,13.0713,13.0713,13.0625,13.0713,15600.0
2014-03-31 14:45:00,14.91,14.91,14.9,14.91,8800.0,13.0713,13.0713,13.0625,13.0713,8800.0
2014-03-31 14:50:00,14.91,14.91,14.9,14.91,21200.0,13.0713,13.0713,13.0625,13.0713,21200.0
2014-03-31 14:55:00,14.92,14.92,14.9,14.9,32400.0,13.08,13.08,13.0625,13.0625,32400.0
2014-03-31 15:00:00,14.9,14.9,14.89,14.89,30800.0,13.0625,13.0625,13.0537,13.0537,30800.0
2014-03-31 15:05:00,14.89,14.9,14.88,14.89,35200.0,13.0537,13.0625,13.045,13.0537,35200.0
2014-03-31 15:10:00,14.89,14.9,14.89,14.9,43200.0,13.0537,13.0625,13.0537,13.0625,43200.0
2014-03-31 15:15:00,14.9,14.9,14.9,14.9,39600.0,13.0625,13.0625,13.0625,13.0625,39600.0
2014-03-31 15:20:00,14.9,14.9,14.89,14.9,52800.0,13.0625,13.0625,13.0537,13.0625,52800.0
2014-03-31 15:25:00,14.9,14.91,14.9,14.9,32000.0,13.0625,13.0713,13.0625,13.0625,32000.0
2014-03-31 15:30:00,14.9,14.91,14.9,14.9,38000.0,13.0625,13.0713,13.0625,13.0625,38000.0
2014-03-31 15:35:00,14.9,14.92,14.9,14.91,49200.0,13.0625,13.08,13.0625,13.0713,49200.0
2014-03-31 15:40:00,14.91,14.92,14.9,14.91,42400.0,13.0713,13.08,13.0625,13.0713,42400.0
2014-03-31 15:45:00,14.91,14.94,14.91,14.93,92000.0,13.0713,13.0976,13.0713,13.0888,92000.0
2014-03-31 15:50:00,14.93,14.94,14.93,14.93,222000.0,13.0888,13.0976,13.0888,13.0888,222000.0
2014-03-31 15:55:00,14.93,14.93,14.9,14.9,280000.0,13.0888,13.0888,13.0625,13.0625,280000.0
2014-04-01 09:30:00,14.94,14.97,14.91,14.94,38000.0,13.0976,13.1239,13.0713,13.0976,38000.0
2014-04-01 09:35:00,14.95,14.96,14.92,14.93,9600.0,13.1063,13.1151,13.08,13.0888,9600.0
2014-04-01 09:40:00,14.95,14.95,14.91,14.93,18800.0,13.1063,13.1063,13.0713,13.0888,18800.0
2014-04-01 09:45:00,14.95,14.95,14.92,14.94,36000.0,13.1063,13.1063,13.08,13.0976,36000.0
2014-04-01 09:50:00,14.93,14.95,14.93,14.95,6800.0,13.0888,13.1063,13.0888,13.1063,6800.0
2014-04-01 09:55:00,14.96,14.96,14.93,14.96,6000.0,13.1151,13.1151,13.0888,13.1151,6000.0
2014-04-01 10:00:00,14.95,14.96,14.94,14.95,14000.0,13.1063,13.1151,13.0976,13.1063,14000.0
2014-04-01 10:05:00,14.96,14.96,14.94,14.95,25600.0,13.1151,13.1151,13.0976,13.1063,25600.0
2014-04-01 10:10:00,14.96,14.97,14.96,14.97,15600.0,13.1151,13.1239,13.1151,13.1239,15600.0
2014-04-01 10:15:00,14.96,14.97,14.96,14.96,12400.0,13.1151,13.1239,13.1151,13.1151,12400.0
2014-04-01 10:20:00,14.96,14.98,14.95,14.97,26800.0,13.1151,13.1326,13.1063,13.1239,26800.0
2014-04-01 10:25:00,14.97,14.98,14.97,14.97,7200.0,13.1239,13.1326,13.1239,13.1239,7200.0
2014-04-01 10:30:00,14.98,14.99,14.97,14.97,19600.0,13.1326,13.1414,13.1239,13.1239,19600.0
2014-04-01 10:35:00,14.98,14.99,14.98,14.99,13200.0,13.1326,13.1414,13.1326,13.1414,13200.0
2014-04-01 10:40:00,14.99,14.99,14.99,14.99,13200.0,13.1414,13.1414,13.1414,13.1414,13200.0
2014-04-01 10:45:00,14.99,14.99,14.96,14.96,6000.0,13.1414,13.1414,13.1151,13.1151,6000.0
2014-04-01 10:50:00,14.97,14.99,14.97,14.97,105200.0,13.1239,13.1414,13.1239,13.1239,105200.0
2014-04-01 10:55:00,14.98,14.98,14.97,14.97,9600.0,13.1326,13.1326,13.1239,13.1239,9600.0
2014-04-01 11:00:00,14.97,14.98,14.97,14.97,25200.0,13.1239,13.1326,13.1239,13.1239,25200.0
2014-04-01 11:05:00,14.97,14.99,14.97,14.98,13600.0,13.1239,13.1414,13.1239,13.1326,13600.0
2014-04-01 11:10:00,14.98,14.99,14.97,14.97,28800.0,13.1326,13.1414,13.1239,13.1239,28800.0
2014-04-01 11:15:00,14.97,14.99,14.97,14.98,12800.0,13.1239,13.1414,13.1239,13.1326,12800.0
2014-04-01 11:20:00,14.97,14.98,14.97,14.97,11600.0,13.1239,13.1326,13.1239,13.1239,11600.0
2014-04-01 11:25:00,14.97,14.98,14.97,14.97,22000.0,13.1239,13.1326,13.1239,13.1239,22000.0
2014-04-01 11:30:00,14.97,14.98,14.97,14.97,22400.0,13.1239,13.1326,13.1239,13.1239,22400.0
2014-04-01 11:35:00,14.98,14.98,14.97,14.97,25600.0,13.1326,13.1326,13.1239,13.1239,25600.0
2014-04-01 11:40:00,14.97,14.98,14.97,14.97,23200.0,13.1239,13.1326,13.1239,13.1239,23200.0
2014-04-01 11:45:00,14.97,14.97,14.97,14.97,10000.0,13.1239,13.1239,13.1239,13.1239,10000.0
2014-04-01 11:50:00,14.97,14.98,14.97,14.97,65600.0,13.1239,13.1326,13.1239,13.1239,65600.0
2014-04-01 11:55:00,14.97,14.97,14.95,14.96,12000.0,13.1239,13.1239,13.1063,13.1151,12000.0
2014-04-01 12:00:00,14.96,14.96,14.95,14.95,13200.0,13.1151,13.1151,13.1063,13.1063,13200.0
2014-04-01 12:05:00,14.94,14.96,14.94,14.96,5600.0,13.0976,13.1151,13.0976,13.1151,5600.0
2014-04-01 12:10:00,14.96,14.96,14.94,14.95,13600.0,13.1151,13.1151,13.0976,13.1063,13600.0
2014-04-01 12:15:00,14.96,14.97,14.95,14.97,7600.0,13.1151,13.1239,13.1063,13.1239,7600.0
2014-04-01 12:20:00,14.96,14.97,14.96,14.96,7200.0,13.1151,13.1239,13.1151,13.1151,7200.0
2014-04-01 12:25:00,14.96,14.96,14.94,14.96,5600.0,13.1151,13.1151,13.0976,13.1151,5600.0
2014-04-01 12:30:00,14.96,14.97,14.95,14.95,6400.0,13.1151,13.1239,13.1063,13.1063,6400.0
2014-04-01 12:35:00,14.95,14.96,14.95,14.96,4400.0,13.1063,13.1151,13.1063,13.1151,4400.0
2014-04-01 12:40:00,14.96,14.97,14.96,14.97,6800.0,13.1151,13.1239,13.1151,13.1239,6800.0
2014-04-01 12:45:00,14.97,14.98,14.97,14.97,5600.0,13.1239,13.1326,13.1239,13.1239,5600.0
2014-04-01 12:50:00,14.96,14.97,14.96,14.97,4800.0,13.1151,13.1239,13.1151,13.1239,4800.0
2014-04-01 12:55:00,14.97,14.98,14.96,14.97,25200.0,13.1239,13.1326,13.1151,13.1239,25200.0
2014-04-01 13:00:00,14.97,14.98,14.97,14.97,10000.0,13.1239,13.1326,13.1239,13.1239,10000.0
2014-04-01 13:05:00,14.97,14.98,14.97,14.97,7600.0,13.1239,13.1326,13.1239,13.1239,7600.0
2014-04-01 13:10:00,14.97,14.97,14.97,14.97,20800.0,13.1239,13.1239,13.1239,13.1239,20800.0
2014-04-01 13:15:00,14.97,14.98,14.97,14.97,20800.0,13.1239,13.1326,13.1239,13.1239,20800.0
2014-04-01 13:20:00,14.97,14.97,14.97,14.97,10000.0,13.1239,13.1239,13.1239,13.1239,10000.0
2014-04-01 13:25:00,14.97,14.98,14.97,14.97,39200.0,13.1239,13.1326,13.1239,13.1239,39200.0
2014-04-01 13:30:00,14.97,14.97,14.97,14.97,8800.0,13.1239,13.1239,13.1239,13.1239,8800.0
2014-04-01 13:35:00,14.97,14.97,14.97,14.97,5600.0,13.1239,13.1239,13.1239,13.1239,5600.0
2014-04-01 13:40:00,14.97,14.98,14.97,14.97,56800.0,13.1239,13.1326,13.1239,13.1239,56800.0
2014-04-01 13:45:00,14.97,14.98,14.97,14.97,13600.0,13.1239,13.1326,13.1239,13.1239,13600.0
2014-04-01 13:50:00,14.97,14.98,14.97,14.97,39600.0,13.1239,13.1326,13.1239,13.1239,39600.0
2014-04-01 13:55:00,14.97,14.97,14.97,14.97,14800.0,13.1239,13.1239,13.1239,13.1239,14800.0
2014-04-01 14:00:00,14.97,14.97,14.97,14.97,9600.0,13.1239,13.1239,13.1239,13.1239,9600.0
2014-04-01 14:05:00,14.97,14.98,14.97,14.97,74000.0,13.1239,13.1326,13.1239,13.1239,74000.0
2014-04-01 14:10:00,14.97,14.99,14.97,14.99,32400.0,13.1239,13.1414,13.1239,13.1414,32400.0
2014-04-01 14:15:00,14.99,15.01,14.99,15.01,27200.0,13.1414,13.1589,13.1414,13.1589,27200.0
2014-04-01 14:20:00,15.01,15.02,15.01,15.02,11600.0,13.1589,13.1677,13.1589,13.1677,11600.0
2014-04-01 14:25:00,15.02,15.04,15.02,15.03,17200.0,13.1677,13.1852,13.1677,13.1765,17200.0
2014-04-01 14:30:00,15.03,15.03,15.0,15.0,62000.0,13.1765,13.1765,13.1502,13.1502,62000.0
2014-04-01 14:35:00,15.0,15.0,15.0,15.0,54400.0,13.1502,13.1502,13.1502,13.1502,54400.0
2014-04-01 14:40:00,15.0,15.0,15.0,15.0,44800.0,13.1502,13.1502,13.1502,13.1502,44800.0
2014-04-01 14:45:00,15.0,15.0,15.0,15.0,28800.0,13.1502,13.1502,13.1502,13.1502,28800.0
2014-04-01 14:50:00,15.0,15.0,14.99,15.0,13200.0,13.1502,13.1502,13.1414,13.1502,13200.0
2014-04-01 14:55:00,15.0,15.0,15.0,15.0,52400.0,13.1502,13.1502,13.1502,13.1502,52400.0
2014-04-01 15:00:00,15.0,15.0,15.0,15.0,19600.0,13.1502,13.1502,13.1502,13.1502,19600.0
2014-04-01 15:05:00,15.0,15.0,14.99,15.0,20400.0,13.1502,13.1502,13.1414,13.1502,20400.0
2014-04-01 15:10:00,15.0,15.0,14.99,15.0,42000.0,13.1502,13.1502,13.1414,13.1502,42000.0
2014-04-01 15:15:00,15.0,15.03,15.0,15.02,71600.0,13.1502,13.1765,13.1502,13.1677,71600.0
2014-04-01 15:20:00,15.02,15.03,15.02,15.02,43600.0,13.1677,13.1765,13.1677,13.1677,43600.0
2014-04-01 15:25:00,15.02,15.03,15.02,15.03,52400.0,13.1677,13.1765,13.1677,13.1765,52400.0
2014-04-01 15:30:00,15.02,15.03,15.02,15.03,35200.0,13.1677,13.1765,13.1677,13.1765,35200.0
2014-04-01 15:35:00,15.03,15.03,15.02,15.03,31600.0,13.1765,13.1765,13.1677,13.1765,31600.0
2014-04-01 15:40:00,15.03,15.03,15.02,15.03,93600.0,13.1765,13.1765,13.1677,13.1765,93600.0
2014-04-01 15:45:00,15.03,15.05,15.03,15.04,192800.0,13.1765,13.194,13.1765,13.1852,192800.0
2014-04-01 15:50:00,15.04,15.05,15.04,15.05,173600.0,13.1852,13.194,13.1852,13.194,173600.0
2014-04-01 15:55:00,15.04,15.07,15.03,15.05,314000.0,13.1852,13.2115,13.1765,13.194,314000.0
2014-04-02 09:30:00,15.06,15.11,15.01,15.03,19200.0,13.2028,13.2466,13.1589,13.1765,19200.0
2014-04-02 09:35:00,15.02,15.02,14.99,14.99,26800.0,13.1677,13.1677,13.1414,13.1414,26800.0
2014-04-02 09:40:00,15.0,15.02,14.99,14.99,13600.0,13.1502,13.1677,13.1414,13.1414,13600.0
2014-04-02 09:45:00,15.0,15.0,14.97,15.0,6000.0,13.1502,13.1502,13.1239,13.1502,6000.0
2014-04-02 09:50:00,14.99,14.99,14.96,14.96,24800.0,13.1414,13.1414,13.1151,13.1151,24800.0
2014-04-02 09:55:00,14.96,14.97,14.95,14.96,17200.0,13.1151,13.1239,13.1063,13.1151,17200.0
2014-04-02 10:00:00,14.96,14.98,14.96,14.97,14400.0,13.1151,13.1326,13.1151,13.1239,14400.0
2014-04-02 10:05:00,14.99,15.0,14.99,14.99,9600.0,13.1414,13.1502,13.1414,13.1414,9600.0
2014-04-02 10:10:00,15.0,15.0,14.97,14.98,11200.0,13.1502,13.1502,13.1239,13.1326,11200.0
2014-04-02 10:15:00,14.98,14.99,14.97,14.97,13600.0,13.1326,13.1414,13.1239,13.1239,13600.0
2014-04-02 10:20:00,14.99,15.0,14.96,14.96,41200.0,13.1414,13.1502,13.1151,13.1151,41200.0
2014-04-02 10:25:00,14.96,14.97,14.95,14.97,30000.0,13.1151,13.1239,13.1063,13.1239,30000.0
2014-04-02 10:30:00,14.98,14.99,14.97,14.97,16000.0,13.1326,13.1414,13.1239,13.1239,16000.0
2014-04-02 10:35:00,14.97,14.99,14.97,14.99,9600.0,13.1239,13.1414,13.1239,13.1414,9600.0
2014-04-02 10:40:00,14.99,14.99,14.98,14.98,11600.0,13.1414,13.1414,13.1326,13.1326,11600.0
2014-04-02 10:45:00,14.99,14.99,14.97,14.97,11600.0,13.1414,13.1414,13.1239,13.1239,11600.0
2014-04-02 10:50:00,14.97,14.99,14.97,14.97,12000.0,13.1239,13.1414,13.1239,13.1239,12000.0
2014-04-02 10:55:00,14.98,14.99,14.97,14.97,11600.0,13.1326,13.1414,13.1239,13.1239,11600.0
2014-04-02 11:00:00,14.98,14.98,14.97,14.97,22800.0,13.1326,13.1326,13.1239,13.1239,22800.0
2014-04-02 11:05:00,14.97,14.97,14.95,14.96,17600.0,13.1239,13.1239,13.1063,13.1151,17600.0
2014-04-02 11:10:00,14.96,14.96,14.93,14.93,30400.0,13.1151,13.1151,13.0888,13.0888,30400.0
2014-04-02 11:15:00,14.94,14.96,14.93,14.95,20000.0,13.0976,13.1151,13.0888,13.1063,20000.0
2014-04-02 11:20:00,14.96,14.97,14.96,14.97,4400.0,13.1151,13.1239,13.1151,13.1239,4400.0
2014-04-02 11:25:00,14.98,14.99,14.97,14.98,19200.0,13.1326,13.1414,13.1239,13.1326,19200.0
2014-04-02 11:30:00,14.98,14.99,14.97,14.97,9600.0,13.1326,13.1414,13.1239,13.1239,9600.0
2014-04-02 11:35:00,14.97,14.97,14.96,14.97,6800.0,13.1239,13.1239,13.1151,13.1239,6800.0
2014-04-02 11:40:00,14.97,14.99,14.97,14.98,16400.0,13.1239,13.1414,13.1239,13.1326,16400.0
2014-04-02 11:45:00,14.98,14.98,14.97,14.97,13600.0,13.1326,13.1326,13.1239,13.1239,13600.0
2014-04-02 11:50:00,14.97,14.99,14.97,14.98,19200.0,13.1239,13.1414,13.1239,13.1326,19200.0
2014-04-02 11:55:00,14.98,14.99,14.98,14.98,9600.0,13.1326,13.1414,13.1326,13.1326,9600.0
2014-04-02 12:00:00,14.98,14.98,14.97,14.97,13600.0,13.1326,13.1326,13.1239,13.1239,13600.0
2014-04-02 12:05:00,14.97,14.98,14.97,14.97,11600.0,13.1239,13.1326,13.1239,13.1239,11600.0
2014-04-02 12:10:00,14.97,14.98,14.97,14.97,3200.0,13.1239,13.1326,13.1239,13.1239,3200.0
2014-04-02 12:15:00,14.97,14.99,14.97,14.98,9600.0,13.1239,13.1414,13.1239,13.1326,9600.0
2014-04-02 12:20:00,14.99,14.99,14.98,14.99,13600.0,13.1414,13.1414,13.1326,13.1414,13600.0
2014-04-02 12:25:00,14.99,14.99,14.96,14.97,18000.0,13.1414,13.1414,13.1151,13.1239,18000.0
2014-04-02 12:30:00,14.96,14.97,14.96,14.97,5200.0,13.1151,13.1239,13.1151,13.1239,5200.0
2014-04-02 12:35:00,14.97,14.97,14.95,14.95,28400.0,13.1239,13.1239,13.1063,13.1063,28400.0
2014-04-02 12:40:00,14.96,14.96,14.95,14.95,15200.0,13.1151,13.1151,13.1063,13.1063,15200.0
2014-04-02 12:45:00,14.96,14.96,14.95,14.96,12400.0,13.1151,13.1151,13.1063,13.1151,12400.0
2014-04-02 12:50:00,14.96,14.99,14.96,14.97,17200.0,13.1151,13.1414,13.1151,13.1239,17200.0
2014-04-02 12:55:00,14.97,14.97,14.97,14.97,4400.0,13.1239,13.1239,13.1239,13.1239,4400.0
2014-04-02 13:00:00,14.97,14.97,14.96,14.97,4000.0,13.1239,13.1239,13.1151,13.1239,4000.0
2014-04-02 13:05:00,14.96,14.97,14.96,14.97,12800.0,13.1151,13.1239,13.1151,13.1239,12800.0
2014-04-02 13:10:00,14.96,14.96,14.96,14.96,2800.0,13.1151,13.1151,13.1151,13.1151,2800.0
2014-04-02 13:15:00,14.96,14.97,14.96,14.97,6800.0,13.1151,13.1239,13.1151,13.1239,6800.0
2014-04-02 13:20:00,14.96,14.97,14.95,14.95,10800.0,13.1151,13.1239,13.1063,13.1063,10800.0
2014-04-02 13:25:00,14.95,14.95,14.95,14.95,10800.0,13.1063,13.1063,13.1063,13.1063,10800.0
2014-04-02 13:30:00,14.95,14.96,14.94,14.96,6000.0,13.1063,13.1151,13.0976,13.1151,6000.0
2014-04-02 13:35:00,14.96,14.96,14.94,14.94,11200.0,13.1151,13.1151,13.0976,13.0976,11200.0
2014-04-02 13:40:00,14.94,14.94,14.92,14.92,16800.0,13.0976,13.0976,13.08,13.08,16800.0
2014-04-02 13:45:00,14.91,14.93,14.91,14.93,15200.0,13.0713,13.0888,13.0713,13.0888,15200.0
2014-04-02 13:50:00,14.92,14.93,14.92,14.93,8800.0,13.08,13.0888,13.08,13.0888,8800.0
2014-04-02 13:55:00,14.93,14.93,14.92,14.92,22400.0,13.0888,13.0888,13.08,13.08,22400.0
2014-04-02 14:00:00,14.93,14.93,14.91,14.92,24000.0,13.0888,13.0888,13.0713,13.08,24000.0
2014-04-02 14:05:00,14.92,14.92,14.9,14.9,40000.0,13.08,13.08,13.0625,13.0625,40000.0
2014-04-02 14:10:00,14.9,14.91,14.89,14.9,25600.0,13.0625,13.0713,13.0537,13.0625,25600.0
2014-04-02 14:15:00,14.9,14.9,14.87,14.87,94800.0,13.0625,13.0625,13.0362,13.0362,94800.0
2014-04-02 14:20:00,14.88,14.89,14.88,14.88,12800.0,13.045,13.0537,13.045,13.045,12800.0
2014-04-02 14:25:00,14.88,14.89,14.88,14.88,22000.0,13.045,13.0537,13.045,13.045,22000.0
2014-04-02 14:30:00,14.88,14.89,14.87,14.87,28400.0,13.045,13.0537,13.0362,13.0362,28400.0
2014-04-02 14:35:00,14.87,14.88,14.87,14.88,21200.0,13.0362,13.045,13.0362,13.045,21200.0
2014-04-02 14:40:00,14.88,14.88,14.87,14.88,30400.0,13.045,13.045,13.0362,13.045,30400.0
2014-04-02 14:45:00,14.87,14.88,14.87,14.88,23600.0,13.0362,13.045,13.0362,13.045,23600.0
2014-04-02 14:50:00,14.87,14.88,14.87,14.88,10400.0,13.0362,13.045,13.0362,13.045,10400.0
2014-04-02 14:55:00,14.89,14.9,14.88,14.9,29200.0,13.0537,13.0625,13.045,13.0625,29200.0
2014-04-02 15:00:00,14.9,14.91,14.9,14.9,30800.0,13.0625,13.0713,13.0625,13.0625,30800.0
2014-04-02 15:05:00,14.9,14.9,14.89,14.9,24800.0,13.0625,13.0625,13.0537,13.0625,24800.0
2014-04-02 15:10:00,14.9,14.92,14.9,14.92,20000.0,13.0625,13.08,13.0625,13.08,20000.0
2014-04-02 15:15:00,14.92,14.92,14.9,14.9,37200.0,13.08,13.08,13.0625,13.0625,37200.0
2014-04-02 15:20:00,14.9,14.9,14.89,14.9,29200.0,13.0625,13.0625,13.0537,13.0625,29200.0
2014-04-02 15:25:00,14.9,14.91,14.89,14.9,36400.0,13.0625,13.0713,13.0537,13.0625,36400.0
2014-04-02 15:30:00,14.91,14.91,14.9,14.9,22800.0,13.0713,13.0713,13.0625,13.0625,22800.0
2014-04-02 15:35:00,14.9,14.91,14.9,14.91,36400.0,13.0625,13.0713,13.0625,13.0713,36400.0
2014-04-02 15:40:00,14.91,14.92,14.91,14.92,32800.0,13.0713,13.08,13.0713,13.08,32800.0
2014-04-02 15:45:00,14.92,14.93,14.92,14.93,76800.0,13.08,13.0888,13.08,13.0888,76800.0
2014-04-02 15:50:00,14.93,14.94,14.9,14.9,127600.0,13.0888,13.0976,13.0625,13.0625,127600.0
2014-04-02 15:55:00,14.9,14.92,14.89,14.92,186400.0,13.0625,13.08,13.0537,13.08,186400.0
2014-04-03 09:30:00,14.94,15.0,14.9,14.93,20000.0,13.0976,13.1502,13.0625,13.0888,20000.0
2014-04-03 09:35:00,14.9,14.9,14.84,14.85,8400.0,13.0625,13.0625,13.0099,13.0187,8400.0
2014-04-03 09:40:00,14.87,14.9,14.85,14.87,2400.0,13.0362,13.0625,13.0187,13.0362,2400.0
2014-04-03 09:45:00,14.87,14.88,14.85,14.85,10800.0,13.0362,13.045,13.0187,13.0187,10800.0
2014-04-03 09:50:00,14.85,14.85,14.81,14.83,25200.0,13.0187,13.0187,12.9836,13.0011,25200.0
2014-04-03 09:55:00,14.84,14.85,14.84,14.85,14000.0,13.0099,13.0187,13.0099,13.0187,14000.0
2014-04-03 10:00:00,14.85,14.85,14.84,14.84,13200.0,13.0187,13.0187,13.0099,13.0099,13200.0
2014-04-03 10:05:00,14.84,14.84,14.8,14.8,21600.0,13.0099,13.0099,12.9748,12.9748,21600.0
2014-04-03 10:10:00,14.81,14.83,14.8,14.82,9600.0,12.9836,13.0011,12.9748,12.9924,9600.0
2014-04-03 10:15:00,14.84,14.85,14.84,14.84,14800.0,13.0099,13.0187,13.0099,13.0099,14800.0
2014-04-03 10:20:00,14.85,14.85,14.82,14.82,13200.0,13.0187,13.0187,12.9924,12.9924,13200.0
2014-04-03 10:25:00,14.82,14.83,14.81,14.81,14400.0,12.9924,13.0011,12.9836,12.9836,14400.0
2014-04-03 10:30:00,14.83,14.83,14.81,14.81,28400.0,13.0011,13.0011,12.9836,12.9836,28400.0
2014-04-03 10:35:00,14.8,14.8,14.77,14.78,14000.0,12.9748,12.9748,12.9485,12.9573,14000.0
2014-04-03 10:40:00,14.78,14.79,14.78,14.79,11600.0,12.9573,12.9661,12.9573,12.9661,11600.0
2014-04-03 10:45:00,14.79,14.79,14.77,14.78,15200.0,12.9661,12.9661,12.9485,12.9573,15200.0
2014-04-03 10:50:00,14.78,14.78,14.78,14.78,800.0,12.9573,12.9573,12.9573,12.9573,800.0
2014-04-03 10:55:00,14.77,14.79,14.76,14.78,14400.0,12.9485,12.9661,12.9398,12.9573,14400.0
2014-04-03 11:00:00,14.78,14.78,14.77,14.78,11600.0,12.9573,12.9573,12.9485,12.9573,11600.0
2014-04-03 11:05:00,14.78,14.8,14.78,14.8,11600.0,12.9573,12.9748,12.9573,12.9748,11600.0
2014-04-03 11:10:00,14.81,14.82,14.8,14.8,9200.0,12.9836,12.9924,12.9748,12.9748,9200.0
2014-04-03 11:15:00,14.8,14.8,14.78,14.78,12000.0,12.9748,12.9748,12.9573,12.9573,12000.0
2014-04-03 11:20:00,14.78,14.78,14.76,14.76,20000.0,12.9573,12.9573,12.9398,12.9398,20000.0
2014-04-03 11:25:00,14.76,14.76,14.75,14.76,10800.0,12.9398,12.9398,12.931,12.9398,10800.0
2014-04-03 11:30:00,14.76,14.76,14.74,14.75,15200.0,12.9398,12.9398,12.9222,12.931,15200.0
2014-04-03 11:35:00,14.76,14.76,14.73,14.74,24800.0,12.9398,12.9398,12.9135,12.9222,24800.0
2014-04-03 11:40:00,14.75,14.75,14.72,14.74,36400.0,12.931,12.931,12.9047,12.9222,36400.0
2014-04-03 11:45:00,14.74,14.76,14.74,14.76,4000.0,12.9222,12.9398,12.9222,12.9398,4000.0
2014-04-03 11:50:00,14.76,14.77,14.75,14.77,7600.0,12.9398,12.9485,12.931,12.9485,7600.0
2014-04-03 11:55:00,14.77,14.79,14.77,14.77,8000.0,12.9485,12.9661,12.9485,12.9485,8000.0
2014-04-03 12:00:00,14.77,14.8,14.77,14.8,13200.0,12.9485,12.9748,12.9485,12.9748,13200.0
2014-04-03 12:05:00,14.79,14.8,14.79,14.8,6400.0,12.9661,12.9748,12.9661,12.9748,6400.0
2014-04-03 12:10:00,14.79,14.8,14.79,14.8,2800.0,12.9661,12.9748,12.9661,12.9748,2800.0
2014-04-03 12:15:00,14.79,14.79,14.77,14.77,14800.0,12.9661,12.9661,12.9485,12.9485,14800.0
2014-04-03 12:20:00,14.77,14.78,14.77,14.78,3600.0,12.9485,12.9573,12.9485,12.9573,3600.0
2014-04-03 12:25:00,14.78,14.78,14.77,14.78,11600.0,12.9573,12.9573,12.9485,12.9573,11600.0
2014-04-03 12:30:00,14.77,14.77,14.74,14.75,30000.0,12.9485,12.9485,12.9222,12.931,30000.0
2014-04-03 12:35:00,14.74,14.75,14.74,14.75,6800.0,12.9222,12.931,12.9222,12.931,6800.0
2014-04-03 12:40:00,14.75,14.77,14.74,14.76,13600.0,12.931,12.9485,12.9222,12.9398,13600.0
2014-04-03 12:45:00,14.76,14.76,14.76,14.76,6800.0,12.9398,12.9398,12.9398,12.9398,6800.0
2014-04-03 12:50:00,14.76,14.76,14.76,14.76,400.0,12.9398,12.9398,12.9398,12.9398,400.0
2014-04-03 12:55:00,14.76,14.78,14.76,14.77,11200.0,12.9398,12.9573,12.9398,12.9485,11200.0
2014-04-03 13:00:00,14.76,14.77,14.76,14.76,13200.0,12.9398,12.9485,12.9398,12.9398,13200.0
2014-04-03 13:05:00,14.76,14.77,14.76,14.77,10000.0,12.9398,12.9485,12.9398,12.9485,10000.0
2014-04-03 13:10:00,14.76,14.77,14.75,14.76,17200.0,12.9398,12.9485,12.931,12.9398,17200.0
2014-04-03 13:15:00,14.77,14.78,14.76,14.78,14800.0,12.9485,12.9573,12.9398,12.9573,14800.0
2014-04-03 13:20:00,14.78,14.78,14.78,14.78,7200.0,12.9573,12.9573,12.9573,12.9573,7200.0
2014-04-03 13:25:00,14.78,14.8,14.78,14.8,10400.0,12.9573,12.9748,12.9573,12.9748,10400.0
2014-04-03 13:30:00,14.8,14.8,14.79,14.79,10400.0,12.9748,12.9748,12.9661,12.9661,10400.0
2014-04-03 13:35:00,14.79,14.79,14.78,14.79,8800.0,12.9661,12.9661,12.9573,12.9661,8800.0
2014-04-03 13:40:00,14.79,14.81,14.79,14.81,10000.0,12.9661,12.9836,12.9661,12.9836,10000.0
2014-04-03 13:45:00,14.81,14.81,14.78,14.78,10400.0,12.9836,12.9836,12.9573,12.9573,10400.0
2014-04-03 13:50:00,14.79,14.8,14.79,14.8,5600.0,12.9661,12.9748,12.9661,12.9748,5600.0
2014-04-03 13:55:00,14.8,14.8,14.77,14.78,10000.0,12.9748,12.9748,12.9485,12.9573,10000.0
2014-04-03 14:00:00,14.77,14.78,14.76,14.76,9600.0,12.9485,12.9573,12.9398,12.9398,9600.0
2014-04-03 14:05:00,14.77,14.77,14.75,14.75,32400.0,12.9485,12.9485,12.931,12.931,32400.0
2014-04-03 14:10:00,14.76,14.76,14.75,14.76,4800.0,12.9398,12.9398,12.931,12.9398,4800.0
2014-04-03 14:15:00,14.76,14.76,14.75,14.76,11200.0,12.9398,12.9398,12.931,12.9398,11200.0
2014-04-03 14:20:00,14.75,14.76,14.75,14.76,12000.0,12.931,12.9398,12.931,12.9398,12000.0
2014-04-03 14:25:00,14.75,14.75,14.74,14.74,7200.0,12.931,12.931,12.9222,12.9222,7200.0
2014-04-03 14:30:00,14.74,14.74,14.73,14.73,6400.0,12.9222,12.9222,12.9135,12.9135,6400.0
2014-04-03 14:35:00,14.73,14.73,14.72,14.72,16400.0,12.9135,12.9135,12.9047,12.9047,16400.0
2014-04-03 14:40:00,14.71,14.74,14.71,14.74,22800.0,12.8959,12.9222,12.8959,12.9222,22800.0
2014-04-03 14:45:00,14.75,14.75,14.74,14.75,7200.0,12.931,12.931,12.9222,12.931,7200.0
2014-04-03 14:50:00,14.75,14.77,14.75,14.77,14000.0,12.931,12.9485,12.931,12.9485,14000.0
2014-04-03 14:55:00,14.77,14.77,14.76,14.76,14400.0,12.9485,12.9485,12.9398,12.9398,14400.0
2014-04-03 15:00:00,14.76,14.77,14.76,14.77,10400.0,12.9398,12.9485,12.9398,12.9485,10400.0
2014-04-03 15:05:00,14.77,14.77,14.76,14.77,18000.0,12.9485,12.9485,12.9398,12.9485,18000.0
2014-04-03 15:10:00,14.77,14.78,14.75,14.75,35600.0,12.9485,12.9573,12.931,12.931,35600.0
2014-04-03 15:15:00,14.76,14.77,14.76,14.77,16000.0,12.9398,12.9485,12.9398,12.9485,16000.0
2014-04-03 15:20:00,14.76,14.76,14.75,14.75,21600.0,12.9398,12.9398,12.931,12.931,21600.0
2014-04-03 15:25:00,14.75,14.77,14.75,14.77,22000.0,12.931,12.9485,12.931,12.9485,22000.0
2014-04-03 15:30:00,14.77,14.77,14.76,14.76,30800.0,12.9485,12.9485,12.9398,12.9398,30800.0
2014-04-03 15:35:00,14.76,14.77,14.76,14.76,34800.0,12.9398,12.9485,12.9398,12.9398,34800.0
2014-04-03 15:40:00,14.77,14.77,14.75,14.75,28800.0,12.9485,12.9485,12.931,12.931,28800.0
2014-04-03 15:45:00,14.75,14.76,14.75,14.75,55200.0,12.931,12.9398,12.931,12.931,55200.0
2014-04-03 15:50:00,14.76,14.78,14.75,14.76,166800.0,12.9398,12.9573,12.931,12.9398,166800.0
2014-04-03 15:55:00,14.76,14.78,14.75,14.78,393600.0,12.9398,12.9573,12.931,12.9573,393600.0
2014-04-04 09:30:00,14.81,14.83,14.78,14.8,27600.0,12.9836,13.0011,12.9573,12.9748,27600.0
2014-04-04 09:35:00,14.78,14.81,14.77,14.79,10400.0,12.9573,12.9836,12.9485,12.9661,10400.0
2014-04-04 09:40:00,14.78,14.79,14.75,14.75,13200.0,12.9573,12.9661,12.931,12.931,13200.0
2014-04-04 09:45:00,14.76,14.79,14.76,14.76,15600.0,12.9398,12.9661,12.9398,12.9398,15600.0
2014-04-04 09:50:00,14.76,14.77,14.74,14.74,15200.0,12.9398,12.9485,12.9222,12.9222,15200.0
2014-04-04 09:55:00,14.73,14.76,14.73,14.74,18000.0,12.9135,12.9398,12.9135,12.9222,18000.0
2014-04-04 10:00:00,14.73,14.75,14.73,14.75,18800.0,12.9135,12.931,12.9135,12.931,18800.0
2014-04-04 10:05:00,14.74,14.76,14.73,14.75,14800.0,12.9222,12.9398,12.9135,12.931,14800.0
2014-04-04 10:10:00,14.75,14.76,14.74,14.74,40800.0,12.931,12.9398,12.9222,12.9222,40800.0
2014-04-04 10:15:00,14.75,14.76,14.74,14.75,26400.0,12.931,12.9398,12.9222,12.931,26400.0
2014-04-04 10:20:00,14.75,14.76,14.73,14.76,9600.0,12.931,12.9398,12.9135,12.9398,9600.0
2014-04-04 10:25:00,14.75,14.76,14.75,14.75,39600.0,12.931,12.9398,12.931,12.931,39600.0
2014-04-04 10:30:00,14.75,14.75,14.74,14.74,54400.0,12.931,12.931,12.9222,12.9222,54400.0
2014-04-04 10:35:00,14.73,14.76,14.73,14.76,8400.0,12.9135,12.9398,12.9135,12.9398,8400.0
2014-04-04 10:40:00,14.76,14.77,14.74,14.74,20400.0,12.9398,12.9485,12.9222,12.9222,20400.0
2014-04-04 10:45:00,14.74,14.77,14.74,14.75,22000.0,12.9222,12.9485,12.9222,12.931,22000.0
2014-04-04 10:50:00,14.76,14.76,14.75,14.75,9200.0,12.9398,12.9398,12.931,12.931,9200.0
2014-04-04 10:55:00,14.76,14.76,14.74,14.74,6800.0,12.9398,12.9398,12.9222,12.9222,6800.0
2014-04-04 11:00:00,14.75,14.75,14.74,14.74,21600.0,12.931,12.931,12.9222,12.9222,21600.0
2014-04-04 11:05:00,14.74,14.74,14.71,14.71,12400.0,12.9222,12.9222,12.8959,12.8959,12400.0
2014-04-04 11:10:00,14.7,14.72,14.7,14.72,12000.0,12.8872,12.9047,12.8872,12.9047,12000.0
2014-04-04 11:15:00,14.72,14.73,14.71,14.71,13600.0,12.9047,12.9135,12.8959,12.8959,13600.0
2014-04-04 11:20:00,14.72,14.72,14.7,14.7,9200.0,12.9047,12.9047,12.8872,12.8872,9200.0
2014-04-04 11:25:00,14.7,14.7,14.69,14.7,13600.0,12.8872,12.8872,12.8784,12.8872,13600.0
2014-04-04 11:30:00,14.71,14.73,14.71,14.72,11200.0,12.8959,12.9135,12.8959,12.9047,11200.0
2014-04-04 11:35:00,14.71,14.71,14.69,14.69,10800.0,12.8959,12.8959,12.8784,12.8784,10800.0
2014-04-04 11:40:00,14.69,14.69,14.69,14.69,6400.0,12.8784,12.8784,12.8784,12.8784,6400.0
2014-04-04 11:45:00,14.69,14.69,14.65,14.65,14400.0,12.8784,12.8784,12.8433,12.8433,14400.0
2014-04-04 11:50:00,14.65,14.65,14.63,14.64,8400.0,12.8433,12.8433,12.8258,12.8346,8400.0
2014-04-04 11:55:00,14.65,14.66,14.63,14.66,8000.0,12.8433,12.8521,12.8258,12.8521,8000.0
2014-04-04 12:00:00,14.66,14.66,14.62,14.62,10400.0,12.8521,12.8521,12.817,12.817,10400.0
2014-04-04 12:05:00,14.62,14.63,14.61,14.62,11600.0,12.817,12.8258,12.8083,12.817,11600.0
2014-04-04 12:10:00,14.62,14.63,14.61,14.63,16000.0,12.817,12.8258,12.8083,12.8258,16000.0
2014-04-04 12:15:00,14.62,14.65,14.62,14.63,8000.0,12.817,12.8433,12.817,12.8258,8000.0
2014-04-04 12:20:00,14.63,14.65,14.62,14.64,9600.0,12.8258,12.8433,12.817,12.8346,9600.0
2014-04-04 12:25:00,14.63,14.64,14.63,14.63,7200.0,12.8258,12.8346,12.8258,12.8258,7200.0
2014-04-04 12:30:00,14.62,14.65,14.62,14.63,9600.0,12.817,12.8433,12.817,12.8258,9600.0
2014-04-04 12:35:00,14.62,14.62,14.62,14.62,9600.0,12.817,12.817,12.817,12.817,9600.0
2014-04-04 12:40:00,14.62,14.62,14.61,14.61,13600.0,12.817,12.817,12.8083,12.8083,13600.0
2014-04-04 12:45:00,14.61,14.61,14.59,14.6,6800.0,12.8083,12.8083,12.7907,12.7995,6800.0
2014-04-04 12:50:00,14.61,14.61,14.6,14.6,9600.0,12.8083,12.8083,12.7995,12.7995,9600.0
2014-04-04 12:55:00,14.59,14.6,14.58,14.59,12000.0,12.7907,12.7995,12.782,12.7907,12000.0
2014-04-04 13:00:00,14.6,14.6,14.58,14.59,12000.0,12.7995,12.7995,12.782,12.7907,12000.0
2014-04-04 13:05:00,14.6,14.62,14.59,14.61,8000.0,12.7995,12.817,12.7907,12.8083,8000.0
2014-04-04 13:10:00,14.61,14.62,14.6,14.61,6400.0,12.8083,12.817,12.7995,12.8083,6400.0
2014-04-04 13:15:00,14.62,14.63,14.62,14.63,10800.0,12.817,12.8258,12.817,12.8258,10800.0
2014-04-04 13:20:00,14.63,14.63,14.59,14.59,2000.0,12.8258,12.8258,12.7907,12.7907,2000.0
2014-04-04 13:25:00,14.59,14.61,14.59,14.59,7600.0,12.7907,12.8083,12.7907,12.7907,7600.0
2014-04-04 13:30:00,14.6,14.6,14.59,14.6,22800.0,12.7995,12.7995,12.7907,12.7995,22800.0
2014-04-04 13:35:00,14.59,14.61,14.59,14.61,16400.0,12.7907,12.8083,12.7907,12.8083,16400.0
2014-04-04 13:40:00,14.6,14.61,14.58,14.58,45600.0,12.7995,12.8083,12.782,12.782,45600.0
2014-04-04 13:45:00,14.58,14.59,14.58,14.58,10000.0,12.782,12.7907,12.782,12.782,10000.0
2014-04-04 13:50:00,14.59,14.61,14.58,14.59,14400.0,12.7907,12.8083,12.782,12.7907,14400.0
2014-04-04 13:55:00,14.59,14.59,14.58,14.59,11200.0,12.7907,12.7907,12.782,12.7907,11200.0
2014-04-04 14:00:00,14.6,14.6,14.57,14.57,12000.0,12.7995,12.7995,12.7732,12.7732,12000.0
2014-04-04 14:05:00,14.58,14.58,14.54,14.55,77600.0,12.782,12.782,12.7469,12.7557,77600.0
2014-04-04 14:10:00,14.55,14.56,14.54,14.55,21200.0,12.7557,12.7644,12.7469,12.7557,21200.0
2014-04-04 14:15:00,14.56,14.59,14.56,14.58,22000.0,12.7644,12.7907,12.7644,12.782,22000.0
2014-04-04 14:20:00,14.58,14.59,14.58,14.59,8000.0,12.782,12.7907,12.782,12.7907,8000.0
2014-04-04 14:25:00,14.59,14.59,14.56,14.57,7200.0,12.7907,12.7907,12.7644,12.7732,7200.0
2014-04-04 14:30:00,14.56,14.57,14.56,14.56,6400.0,12.7644,12.7732,12.7644,12.7644,6400.0
2014-04-04 14:35:00,14.56,14.56,14.54,14.55,23600.0,12.7644,12.7644,12.7469,12.7557,23600.0
2014-04-04 14:40:00,14.56,14.56,14.54,14.54,17200.0,12.7644,12.7644,12.7469,12.7469,17200.0
2014-04-04 14:45:00,14.54,14.54,14.52,14.52,16400.0,12.7469,12.7469,12.7294,12.7294,16400.0
2014-04-04 14:50:00,14.53,14.55,14.53,14.54,23200.0,12.7381,12.7557,12.7381,12.7469,23200.0
2014-04-04 14:55:00,14.54,14.55,14.54,14.55,16800.0,12.7469,12.7557,12.7469,12.7557,16800.0
2014-04-04 15:00:00,14.55,14.56,14.54,14.56,14000.0,12.7557,12.7644,12.7469,12.7644,14000.0
2014-04-04 15:05:00,14.56,14.56,14.55,14.56,15200.0,12.7644,12.7644,12.7557,12.7644,15200.0
2014-04-04 15:10:00,14.57,14.58,14.56,14.58,12400.0,12.7732,12.782,12.7644,12.782,12400.0
2014-04-04 15:15:00,14.58,14.58,14.56,14.58,16800.0,12.782,12.782,12.7644,12.782,16800.0
2014-04-04 15:20:00,14.58,14.6,14.56,14.59,21600.0,12.782,12.7995,12.7644,12.7907,21600.0
2014-04-04 15:25:00,14.59,14.6,14.58,14.59,13200.0,12.7907,12.7995,12.782,12.7907,13200.0
2014-04-04 15:30:00,14.59,14.6,14.57,14.58,34000.0,12.7907,12.7995,12.7732,12.782,34000.0
2014-04-04 15:35:00,14.57,14.59,14.57,14.57,59600.0,12.7732,12.7907,12.7732,12.7732,59600.0
2014-04-04 15:40:00,14.57,14.58,14.56,14.57,42800.0,12.7732,12.782,12.7644,12.7732,42800.0
2014-04-04 15:45:00,14.56,14.56,14.55,14.56,49600.0,12.7644,12.7644,12.7557,12.7644,49600.0
2014-04-04 15:50:00,14.56,14.58,14.55,14.58,62400.0,12.7644,12.782,12.7557,12.782,62400.0
2014-04-04 15:55:00,14.57,14.58,14.55,14.56,155600.0,12.7732,12.782,12.7557,12.7644,155600.0
2014-04-07 09:30:00,14.58,14.65,14.56,14.63,60800.0,12.782,12.8433,12.7644,12.8258,60800.0
2014-04-07 09:35:00,14.6,14.64,14.55,14.56,34000.0,12.7995,12.8346,12.7557,12.7644,34000.0
2014-04-07 09:40:00,14.56,14.56,14.52,14.53,28800.0,12.7644,12.7644,12.7294,12.7381,28800.0
2014-04-07 09:45:00,14.53,14.56,14.52,14.56,22400.0,12.7381,12.7644,12.7294,12.7644,22400.0
2014-04-07 09:50:00,14.56,14.57,14.54,14.54,15600.0,12.7644,12.7732,12.7469,12.7469,15600.0
2014-04-07 09:55:00,14.55,14.56,14.53,14.55,38000.0,12.7557,12.7644,12.7381,12.7557,38000.0
2014-04-07 10:00:00,14.56,14.56,14.53,14.54,6400.0,12.7644,12.7644,12.7381,12.7469,6400.0
2014-04-07 10:05:00,14.53,14.54,14.51,14.54,15200.0,12.7381,12.7469,12.7206,12.7469,15200.0
2014-04-07 10:10:00,14.53,14.55,14.52,14.54,8800.0,12.7381,12.7557,12.7294,12.7469,8800.0
2014-04-07 10:15:00,14.53,14.55,14.52,14.54,13600.0,12.7381,12.7557,12.7294,12.7469,13600.0
2014-04-07 10:20:00,14.54,14.54,14.5,14.5,11200.0,12.7469,12.7469,12.7118,12.7118,11200.0
2014-04-07 10:25:00,14.5,14.51,14.5,14.5,35600.0,12.7118,12.7206,12.7118,12.7118,35600.0
2014-04-07 10:30:00,14.5,14.59,14.49,14.55,240000.0,12.7118,12.7907,12.7031,12.7557,240000.0
2014-04-07 10:35:00,14.57,14.57,14.52,14.52,26000.0,12.7732,12.7732,12.7294,12.7294,26000.0
2014-04-07 10:40:00,14.53,14.54,14.52,14.54,6800.0,12.7381,12.7469,12.7294,12.7469,6800.0
2014-04-07 10:45:00,14.55,14.55,14.51,14.51,12400.0,12.7557,12.7557,12.7206,12.7206,12400.0
2014-04-07 10:50:00,14.51,14.52,14.5,14.51,9200.0,12.7206,12.7294,12.7118,12.7206,9200.0
2014-04-07 10:55:00,14.51,14.51,14.5,14.5,6000.0,12.7206,12.7206,12.7118,12.7118,6000.0
2014-04-07 11:00:00,14.51,14.51,14.49,14.51,12400.0,12.7206,12.7206,12.7031,12.7206,12400.0
2014-04-07 11:05:00,14.5,14.51,14.49,14.49,3600.0,12.7118,12.7206,12.7031,12.7031,3600.0
2014-04-07 11:10:00,14.49,14.5,14.49,14.5,8000.0,12.7031,12.7118,12.7031,12.7118,8000.0
2014-04-07 11:15:00,14.5,14.5,14.48,14.49,10400.0,12.7118,12.7118,12.6943,12.7031,10400.0
2014-04-07 11:20:00,14.49,14.49,14.45,14.46,7600.0,12.7031,12.7031,12.668,12.6768,7600.0
2014-04-07 11:25:00,14.47,14.47,14.45,14.45,6800.0,12.6855,12.6855,12.668,12.668,6800.0
2014-04-07 11:30:00,14.46,14.47,14.46,14.47,3600.0,12.6768,12.6855,12.6768,12.6855,3600.0
2014-04-07 11:35:00,14.46,14.47,14.45,14.46,4400.0,12.6768,12.6855,12.668,12.6768,4400.0
2014-04-07 11:40:00,14.46,14.47,14.44,14.46,26400.0,12.6768,12.6855,12.6592,12.6768,26400.0
2014-04-07 11:45:00,14.46,14.47,14.46,14.46,28800.0,12.6768,12.6855,12.6768,12.6768,28800.0
2014-04-07 11:50:00,14.46,14.47,14.46,14.46,12400.0,12.6768,12.6855,12.6768,12.6768,12400.0
2014-04-07 11:55:00,14.46,14.47,14.45,14.46,20800.0,12.6768,12.6855,12.668,12.6768,20800.0
2014-04-07 12:00:00,14.46,14.47,14.45,14.47,19200.0,12.6768,12.6855,12.668,12.6855,19200.0
2014-04-07 12:05:00,14.47,14.47,14.45,14.46,3200.0,12.6855,12.6855,12.668,12.6768,3200.0
2014-04-07 12:10:00,14.46,14.46,14.45,14.45,9600.0,12.6768,12.6768,12.668,12.668,9600.0
2014-04-07 12:15:00,14.45,14.45,14.44,14.44,7600.0,12.668,12.668,12.6592,12.6592,7600.0
2014-04-07 12:20:00,14.44,14.46,14.44,14.45,9200.0,12.6592,12.6768,12.6592,12.668,9200.0
2014-04-07 12:25:00,14.45,14.45,14.44,14.44,7200.0,12.668,12.668,12.6592,12.6592,7200.0
2014-04-07 12:30:00,14.45,14.45,14.44,14.45,4800.0,12.668,12.668,12.6592,12.668,4800.0
2014-04-07 12:35:00,14.45,14.46,14.44,14.45,6400.0,12.668,12.6768,12.6592,12.668,6400.0
2014-04-07 12:40:00,14.45,14.46,14.45,14.46,3600.0,12.668,12.6768,12.668,12.6768,3600.0
2014-04-07 12:45:00,14.46,14.46,14.45,14.45,6000.0,12.6768,12.6768,12.668,12.668,6000.0
2014-04-07 12:50:00,14.46,14.46,14.45,14.46,4400.0,12.6768,12.6768,12.668,12.6768,4400.0
2014-04-07 12:55:00,14.46,14.47,14.46,14.47,8400.0,12.6768,12.6855,12.6768,12.6855,8400.0
2014-04-07 13:00:00,14.47,14.47,14.46,14.47,5600.0,12.6855,12.6855,12.6768,12.6855,5600.0
2014-04-07 13:05:00,14.47,14.48,14.46,14.46,22800.0,12.6855,12.6943,12.6768,12.6768,22800.0
2014-04-07 13:10:00,14.47,14.47,14.45,14.46,6000.0,12.6855,12.6855,12.668,12.6768,6000.0
2014-04-07 13:15:00,14.46,14.47,14.46,14.46,19600.0,12.6768,12.6855,12.6768,12.6768,19600.0
2014-04-07 13:20:00,14.47,14.49,14.46,14.48,24400.0,12.6855,12.7031,12.6768,12.6943,24400.0
2014-04-07 13:25:00,14.48,14.48,14.47,14.47,8400.0,12.6943,12.6943,12.6855,12.6855,8400.0
2014-04-07 13:30:00,14.47,14.47,14.45,14.45,7200.0,12.6855,12.6855,12.668,12.668,7200.0
2014-04-07 13:35:00,14.45,14.45,14.44,14.45,6000.0,12.668,12.668,12.6592,12.668,6000.0
2014-04-07 13:40:00,14.45,14.45,14.44,14.45,7600.0,12.668,12.668,12.6592,12.668,7600.0
2014-04-07 13:45:00,14.46,14.46,14.44,14.45,9600.0,12.6768,12.6768,12.6592,12.668,9600.0
2014-04-07 13:50:00,14.45,14.45,14.44,14.45,6400.0,12.668,12.668,12.6592,12.668,6400.0
2014-04-07 13:55:00,14.44,14.46,14.44,14.45,33200.0,12.6592,12.6768,12.6592,12.668,33200.0
2014-04-07 14:00:00,14.45,14.45,14.44,14.45,5600.0,12.668,12.668,12.6592,12.668,5600.0
2014-04-07 14:05:00,14.45,14.45,14.45,14.45,4400.0,12.668,12.668,12.668,12.668,4400.0
2014-04-07 14:10:00,14.45,14.46,14.44,14.44,12000.0,12.668,12.6768,12.6592,12.6592,12000.0
2014-04-07 14:15:00,14.44,14.44,14.43,14.44,17600.0,12.6592,12.6592,12.6505,12.6592,17600.0
2014-04-07 14:20:00,14.44,14.45,14.44,14.44,17200.0,12.6592,12.668,12.6592,12.6592,17200.0
2014-04-07 14:25:00,14.44,14.45,14.44,14.45,13200.0,12.6592,12.668,12.6592,12.668,13200.0
2014-04-07 14:30:00,14.45,14.46,14.45,14.45,2800.0,12.668,12.6768,12.668,12.668,2800.0
2014-04-07 14:35:00,14.45,14.49,14.44,14.48,42800.0,12.668,12.7031,12.6592,12.6943,42800.0
2014-04-07 14:40:00,14.47,14.49,14.46,14.48,18400.0,12.6855,12.7031,12.6768,12.6943,18400.0
2014-04-07 14:45:00,14.48,14.49,14.48,14.49,10800.0,12.6943,12.7031,12.6943,12.7031,10800.0
2014-04-07 14:50:00,14.49,14.51,14.49,14.5,28400.0,12.7031,12.7206,12.7031,12.7118,28400.0
2014-04-07 14:55:00,14.5,14.51,14.49,14.49,39200.0,12.7118,12.7206,12.7031,12.7031,39200.0
2014-04-07 15:00:00,14.5,14.5,14.48,14.49,19600.0,12.7118,12.7118,12.6943,12.7031,19600.0
2014-04-07 15:05:00,14.48,14.49,14.48,14.49,23200.0,12.6943,12.7031,12.6943,12.7031,23200.0
2014-04-07 15:10:00,14.49,14.51,14.49,14.5,38800.0,12.7031,12.7206,12.7031,12.7118,38800.0
2014-04-07 15:15:00,14.5,14.5,14.49,14.5,25200.0,12.7118,12.7118,12.7031,12.7118,25200.0
2014-04-07 15:20:00,14.5,14.5,14.49,14.49,55600.0,12.7118,12.7118,12.7031,12.7031,55600.0
2014-04-07 15:25:00,14.5,14.51,14.49,14.51,51200.0,12.7118,12.7206,12.7031,12.7206,51200.0
2014-04-07 15:30:00,14.51,14.51,14.5,14.51,26400.0,12.7206,12.7206,12.7118,12.7206,26400.0
2014-04-07 15:35:00,14.51,14.51,14.48,14.48,51200.0,12.7206,12.7206,12.6943,12.6943,51200.0
2014-04-07 15:40:00,14.48,14.48,14.46,14.46,25600.0,12.6943,12.6943,12.6768,12.6768,25600.0
2014-04-07 15:45:00,14.45,14.47,14.45,14.45,32400.0,12.668,12.6855,12.668,12.668,32400.0
2014-04-07 15:50:00,14.45,14.46,14.43,14.44,80000.0,12.668,12.6768,12.6505,12.6592,80000.0
2014-04-07 15:55:00,14.44,14.44,14.43,14.44,91200.0,12.6592,12.6592,12.6505,12.6592,91200.0
2014-04-08 09:30:00,14.41,14.41,14.4,14.4,15600.0,12.6329,12.6329,12.6242,12.6242,15600.0
2014-04-08 09:35:00,14.43,14.43,14.42,14.42,2800.0,12.6505,12.6505,12.6417,12.6417,2800.0
2014-04-08 09:40:00,14.44,14.49,14.43,14.48,8800.0,12.6592,12.7031,12.6505,12.6943,8800.0
2014-04-08 09:45:00,14.48,14.48,14.46,14.46,7600.0,12.6943,12.6943,12.6768,12.6768,7600.0
2014-04-08 09:50:00,14.47,14.48,14.45,14.45,8800.0,12.6855,12.6943,12.668,12.668,8800.0
2014-04-08 09:55:00,14.46,14.48,14.44,14.44,9200.0,12.6768,12.6943,12.6592,12.6592,9200.0
2014-04-08 10:00:00,14.43,14.47,14.43,14.45,8400.0,12.6505,12.6855,12.6505,12.668,8400.0
2014-04-08 10:05:00,14.44,14.45,14.44,14.45,4400.0,12.6592,12.668,12.6592,12.668,4400.0
2014-04-08 10:10:00,14.44,14.44,14.42,14.43,3600.0,12.6592,12.6592,12.6417,12.6505,3600.0
2014-04-08 10:15:00,14.43,14.43,14.4,14.41,18000.0,12.6505,12.6505,12.6242,12.6329,18000.0
2014-04-08 10:20:00,14.41,14.41,14.38,14.39,11200.0,12.6329,12.6329,12.6066,12.6154,11200.0
2014-04-08 10:25:00,14.38,14.41,14.38,14.38,12800.0,12.6066,12.6329,12.6066,12.6066,12800.0
2014-04-08 10:30:00,14.38,14.43,14.38,14.43,11600.0,12.6066,12.6505,12.6066,12.6505,11600.0
2014-04-08 10:35:00,14.42,14.43,14.41,14.43,7600.0,12.6417,12.6505,12.6329,12.6505,7600.0
2014-04-08 10:40:00,14.42,14.44,14.42,14.43,15600.0,12.6417,12.6592,12.6417,12.6505,15600.0
2014-04-08 10:45:00,14.44,14.44,14.41,14.42,20800.0,12.6592,12.6592,12.6329,12.6417,20800.0
2014-04-08 10:50:00,14.43,14.45,14.42,14.43,12000.0,12.6505,12.668,12.6417,12.6505,12000.0
2014-04-08 10:55:00,14.44,14.46,14.44,14.46,5600.0,12.6592,12.6768,12.6592,12.6768,5600.0
2014-04-08 11:00:00,14.46,14.48,14.46,14.47,11600.0,12.6768,12.6943,12.6768,12.6855,11600.0
2014-04-08 11:05:00,14.47,14.49,14.47,14.48,8000.0,12.6855,12.7031,12.6855,12.6943,8000.0
2014-04-08 11:10:00,14.48,14.48,14.46,14.47,8800.0,12.6943,12.6943,12.6768,12.6855,8800.0
2014-04-08 11:15:00,14.47,14.51,14.47,14.5,54800.0,12.6855,12.7206,12.6855,12.7118,54800.0
2014-04-08 11:20:00,14.5,14.5,14.49,14.49,8400.0,12.7118,12.7118,12.7031,12.7031,8400.0
2014-04-08 11:25:00,14.5,14.5,14.49,14.49,8800.0,12.7118,12.7118,12.7031,12.7031,8800.0
2014-04-08 11:30:00,14.49,14.51,14.47,14.47,36400.0,12.7031,12.7206,12.6855,12.6855,36400.0
2014-04-08 11:35:00,14.47,14.49,14.47,14.47,28800.0,12.6855,12.7031,12.6855,12.6855,28800.0
2014-04-08 11:40:00,14.47,14.48,14.46,14.48,6000.0,12.6855,12.6943,12.6768,12.6943,6000.0
2014-04-08 11:45:00,14.48,14.49,14.47,14.48,10400.0,12.6943,12.7031,12.6855,12.6943,10400.0
2014-04-08 11:50:00,14.48,14.49,14.48,14.49,15600.0,12.6943,12.7031,12.6943,12.7031,15600.0
2014-04-08 11:55:00,14.48,14.5,14.48,14.49,16800.0,12.6943,12.7118,12.6943,12.7031,16800.0
2014-04-08 12:00:00,14.49,14.5,14.49,14.5,8400.0,12.7031,12.7118,12.7031,12.7118,8400.0
2014-04-08 12:05:00,14.51,14.51,14.49,14.5,14800.0,12.7206,12.7206,12.7031,12.7118,14800.0
2014-04-08 12:10:00,14.5,14.51,14.49,14.5,20800.0,12.7118,12.7206,12.7031,12.7118,20800.0
2014-04-08 12:15:00,14.51,14.51,14.5,14.5,14400.0,12.7206,12.7206,12.7118,12.7118,14400.0
2014-04-08 12:20:00,14.5,14.5,14.49,14.49,14000.0,12.7118,12.7118,12.7031,12.7031,14000.0
2014-04-08 12:25:00,14.49,14.51,14.49,14.5,36400.0,12.7031,12.7206,12.7031,12.7118,36400.0
2014-04-08 12:30:00,14.5,14.5,14.49,14.49,17600.0,12.7118,12.7118,12.7031,12.7031,17600.0
2014-04-08 12:35:00,14.5,14.5,14.49,14.49,34800.0,12.7118,12.7118,12.7031,12.7031,34800.0
2014-04-08 12:40:00,14.49,14.5,14.49,14.49,12400.0,12.7031,12.7118,12.7031,12.7031,12400.0
2014-04-08 12:45:00,14.49,14.49,14.49,14.49,4000.0,12.7031,12.7031,12.7031,12.7031,4000.0
2014-04-08 12:50:00,14.49,14.49,14.49,14.49,4400.0,12.7031,12.7031,12.7031,12.7031,4400.0
2014-04-08 12:55:00,14.49,14.49,14.49,14.49,6000.0,12.7031,12.7031,12.7031,12.7031,6000.0
2014-04-08 13:00:00,14.5,14.5,14.49,14.5,9600.0,12.7118,12.7118,12.7031,12.7118,9600.0
2014-04-08 13:05:00,14.5,14.5,14.49,14.49,18400.0,12.7118,12.7118,12.7031,12.7031,18400.0
2014-04-08 13:10:00,14.5,14.5,14.49,14.5,32400.0,12.7118,12.7118,12.7031,12.7118,32400.0
2014-04-08 13:15:00,14.5,14.51,14.5,14.5,42000.0,12.7118,12.7206,12.7118,12.7118,42000.0
2014-04-08 13:20:00,14.5,14.51,14.49,14.49,55600.0,12.7118,12.7206,12.7031,12.7031,55600.0
2014-04-08 13:25:00,14.5,14.54,14.5,14.53,24800.0,12.7118,12.7469,12.7118,12.7381,24800.0
2014-04-08 13:30:00,14.53,14.54,14.52,14.53,10800.0,12.7381,12.7469,12.7294,12.7381,10800.0
2014-04-08 13:35:00,14.54,14.54,14.53,14.54,20800.0,12.7469,12.7469,12.7381,12.7469,20800.0
2014-04-08 13:40:00,14.54,14.55,14.54,14.55,8000.0,12.7469,12.7557,12.7469,12.7557,8000.0
2014-04-08 13:45:00,14.55,14.56,14.53,14.54,27200.0,12.7557,12.7644,12.7381,12.7469,27200.0
2014-04-08 13:50:00,14.54,14.55,14.53,14.54,23600.0,12.7469,12.7557,12.7381,12.7469,23600.0
2014-04-08 13:55:00,14.55,14.56,14.54,14.55,13600.0,12.7557,12.7644,12.7469,12.7557,13600.0
2014-04-08 14:00:00,14.55,14.56,14.54,14.55,13600.0,12.7557,12.7644,12.7469,12.7557,13600.0
2014-04-08 14:05:00,14.55,14.55,14.53,14.53,20000.0,12.7557,12.7557,12.7381,12.7381,20000.0
2014-04-08 14:10:00,14.53,14.54,14.53,14.54,10400.0,12.7381,12.7469,12.7381,12.7469,10400.0
2014-04-08 14:15:00,14.54,14.54,14.51,14.52,11600.0,12.7469,12.7469,12.7206,12.7294,11600.0
2014-04-08 14:20:00,14.52,14.53,14.52,14.53,10000.0,12.7294,12.7381,12.7294,12.7381,10000.0
2014-04-08 14:25:00,14.53,14.54,14.52,14.52,23200.0,12.7381,12.7469,12.7294,12.7294,23200.0
2014-04-08 14:30:00,14.52,14.53,14.52,14.53,5200.0,12.7294,12.7381,12.7294,12.7381,5200.0
2014-04-08 14:35:00,14.53,14.53,14.51,14.51,16400.0,12.7381,12.7381,12.7206,12.7206,16400.0
2014-04-08 14:40:00,14.51,14.52,14.5,14.51,26400.0,12.7206,12.7294,12.7118,12.7206,26400.0
2014-04-08 14:45:00,14.51,14.52,14.51,14.52,14000.0,12.7206,12.7294,12.7206,12.7294,14000.0
2014-04-08 14:50:00,14.53,14.54,14.53,14.53,8000.0,12.7381,12.7469,12.7381,12.7381,8000.0
2014-04-08 14:55:00,14.53,14.53,14.52,14.52,19600.0,12.7381,12.7381,12.7294,12.7294,19600.0
2014-04-08 15:00:00,14.52,14.52,14.5,14.5,12000.0,12.7294,12.7294,12.7118,12.7118,12000.0
2014-04-08 15:05:00,14.5,14.51,14.49,14.5,16400.0,12.7118,12.7206,12.7031,12.7118,16400.0
2014-04-08 15:10:00,14.5,14.52,14.49,14.51,22400.0,12.7118,12.7294,12.7031,12.7206,22400.0
2014-04-08 15:15:00,14.51,14.51,14.5,14.51,18800.0,12.7206,12.7206,12.7118,12.7206,18800.0
2014-04-08 15:20:00,14.51,14.51,14.5,14.51,20800.0,12.7206,12.7206,12.7118,12.7206,20800.0
2014-04-08 15:25:00,14.51,14.52,14.51,14.52,19200.0,12.7206,12.7294,12.7206,12.7294,19200.0
2014-04-08 15:30:00,14.51,14.52,14.51,14.52,27600.0,12.7206,12.7294,12.7206,12.7294,27600.0
2014-04-08 15:35:00,14.52,14.53,14.52,14.52,25600.0,12.7294,12.7381,12.7294,12.7294,25600.0
2014-04-08 15:40:00,14.52,14.52,14.51,14.51,42800.0,12.7294,12.7294,12.7206,12.7206,42800.0
2014-04-08 15:45:00,14.51,14.52,14.5,14.51,76000.0,12.7206,12.7294,12.7118,12.7206,76000.0
2014-04-08 15:50:00,14.51,14.51,14.49,14.5,58400.0,12.7206,12.7206,12.7031,12.7118,58400.0
2014-04-08 15:55:00,14.5,14.51,14.5,14.5,92400.0,12.7118,12.7206,12.7118,12.7118,92400.0
2014-04-09 09:30:00,14.52,14.56,14.5,14.5,16800.0,12.7294,12.7644,12.7118,12.7118,16800.0
2014-04-09 09:35:00,14.5,14.52,14.45,14.47,32000.0,12.7118,12.7294,12.668,12.6855,32000.0
2014-04-09 09:40:00,14.47,14.47,14.4,14.42,22000.0,12.6855,12.6855,12.6242,12.6417,22000.0
2014-04-09 09:45:00,14.43,14.44,14.41,14.43,16800.0,12.6505,12.6592,12.6329,12.6505,16800.0
2014-04-09 09:50:00,14.43,14.44,14.41,14.44,17600.0,12.6505,12.6592,12.6329,12.6592,17600.0
2014-04-09 09:55:00,14.44,14.49,14.44,14.47,13200.0,12.6592,12.7031,12.6592,12.6855,13200.0
2014-04-09 10:00:00,14.47,14.48,14.45,14.46,23200.0,12.6855,12.6943,12.668,12.6768,23200.0
2014-04-09 10:05:00,14.45,14.46,14.45,14.45,34000.0,12.668,12.6768,12.668,12.668,34000.0
2014-04-09 10:10:00,14.45,14.45,14.42,14.45,15200.0,12.668,12.668,12.6417,12.668,15200.0
2014-04-09 10:15:00,14.45,14.48,14.45,14.47,18800.0,12.668,12.6943,12.668,12.6855,18800.0
2014-04-09 10:20:00,14.47,14.49,14.47,14.49,13200.0,12.6855,12.7031,12.6855,12.7031,13200.0
2014-04-09 10:25:00,14.49,14.49,14.47,14.47,6400.0,12.7031,12.7031,12.6855,12.6855,6400.0
2014-04-09 10:30:00,14.48,14.5,14.47,14.49,18400.0,12.6943,12.7118,12.6855,12.7031,18400.0
2014-04-09 10:35:00,14.48,14.49,14.48,14.49,4800.0,12.6943,12.7031,12.6943,12.7031,4800.0
2014-04-09 10:40:00,14.48,14.49,14.48,14.48,5200.0,12.6943,12.7031,12.6943,12.6943,5200.0
2014-04-09 10:45:00,14.48,14.48,14.46,14.46,12800.0,12.6943,12.6943,12.6768,12.6768,12800.0
2014-04-09 10:50:00,14.46,14.47,14.44,14.44,51600.0,12.6768,12.6855,12.6592,12.6592,51600.0
2014-04-09 10:55:00,14.44,14.45,14.42,14.42,32800.0,12.6592,12.668,12.6417,12.6417,32800.0
2014-04-09 11:00:00,14.42,14.42,14.39,14.39,117600.0,12.6417,12.6417,12.6154,12.6154,117600.0
2014-04-09 11:05:00,14.39,14.4,14.38,14.4,21600.0,12.6154,12.6242,12.6066,12.6242,21600.0
2014-04-09 11:10:00,14.39,14.4,14.39,14.4,16000.0,12.6154,12.6242,12.6154,12.6242,16000.0
2014-04-09 11:15:00,14.4,14.43,14.4,14.43,9200.0,12.6242,12.6505,12.6242,12.6505,9200.0
2014-04-09 11:20:00,14.44,14.44,14.42,14.42,25600.0,12.6592,12.6592,12.6417,12.6417,25600.0
2014-04-09 11:25:00,14.42,14.42,14.4,14.4,15600.0,12.6417,12.6417,12.6242,12.6242,15600.0
2014-04-09 11:30:00,14.39,14.4,14.39,14.4,26800.0,12.6154,12.6242,12.6154,12.6242,26800.0
2014-04-09 11:35:00,14.42,14.42,14.4,14.41,16800.0,12.6417,12.6417,12.6242,12.6329,16800.0
2014-04-09 11:40:00,14.41,14.41,14.4,14.4,16400.0,12.6329,12.6329,12.6242,12.6242,16400.0
2014-04-09 11:45:00,14.4,14.4,14.39,14.39,43600.0,12.6242,12.6242,12.6154,12.6154,43600.0
2014-04-09 11:50:00,14.39,14.4,14.39,14.4,11200.0,12.6154,12.6242,12.6154,12.6242,11200.0
2014-04-09 11:55:00,14.39,14.4,14.39,14.39,17600.0,12.6154,12.6242,12.6154,12.6154,17600.0
2014-04-09 12:00:00,14.39,14.4,14.39,14.39,11600.0,12.6154,12.6242,12.6154,12.6154,11600.0
2014-04-09 12:05:00,14.4,14.4,14.38,14.39,10400.0,12.6242,12.6242,12.6066,12.6154,10400.0
2014-04-09 12:10:00,14.39,14.39,14.38,14.38,14400.0,12.6154,12.6154,12.6066,12.6066,14400.0
2014-04-09 12:15:00,14.39,14.4,14.38,14.4,23600.0,12.6154,12.6242,12.6066,12.6242,23600.0
2014-04-09 12:20:00,14.4,14.41,14.4,14.41,7200.0,12.6242,12.6329,12.6242,12.6329,7200.0
2014-04-09 12:25:00,14.41,14.43,14.41,14.42,16000.0,12.6329,12.6505,12.6329,12.6417,16000.0
2014-04-09 12:30:00,14.42,14.42,14.42,14.42,9200.0,12.6417,12.6417,12.6417,12.6417,9200.0
2014-04-09 12:35:00,14.42,14.42,14.41,14.42,13200.0,12.6417,12.6417,12.6329,12.6417,13200.0
2014-04-09 12:40:00,14.43,14.43,14.42,14.43,16800.0,12.6505,12.6505,12.6417,12.6505,16800.0
2014-04-09 12:45:00,14.43,14.44,14.42,14.43,34400.0,12.6505,12.6592,12.6417,12.6505,34400.0
2014-04-09 12:50:00,14.43,14.43,14.42,14.42,24400.0,12.6505,12.6505,12.6417,12.6417,24400.0
2014-04-09 12:55:00,14.42,14.43,14.42,14.42,11200.0,12.6417,12.6505,12.6417,12.6417,11200.0
2014-04-09 13:00:00,14.42,14.43,14.42,14.43,22000.0,12.6417,12.6505,12.6417,12.6505,22000.0
2014-04-09 13:05:00,14.43,14.43,14.43,14.43,16800.0,12.6505,12.6505,12.6505,12.6505,16800.0
2014-04-09 13:10:00,14.43,14.44,14.43,14.43,30800.0,12.6505,12.6592,12.6505,12.6505,30800.0
2014-04-09 13:15:00,14.43,14.43,14.42,14.42,18000.0,12.6505,12.6505,12.6417,12.6417,18000.0
2014-04-09 13:20:00,14.42,14.42,14.4,14.4,18800.0,12.6417,12.6417,12.6242,12.6242,18800.0
2014-04-09 13:25:00,14.4,14.41,14.4,14.4,10800.0,12.6242,12.6329,12.6242,12.6242,10800.0
2014-04-09 13:30:00,14.4,14.4,14.4,14.4,14400.0,12.6242,12.6242,12.6242,12.6242,14400.0
2014-04-09 13:35:00,14.4,14.41,14.4,14.4,10800.0,12.6242,12.6329,12.6242,12.6242,10800.0
2014-04-09 13:40:00,14.4,14.4,14.4,14.4,16400.0,12.6242,12.6242,12.6242,12.6242,16400.0
2014-04-09 13:45:00,14.4,14.4,14.4,14.4,6800.0,12.6242,12.6242,12.6242,12.6242,6800.0
2014-04-09 13:50:00,14.4,14.41,14.4,14.4,16800.0,12.6242,12.6329,12.6242,12.6242,16800.0
2014-04-09 13:55:00,14.4,14.4,14.38,14.38,12800.0,12.6242,12.6242,12.6066,12.6066,12800.0
2014-04-09 14:00:00,14.38,14.41,14.38,14.41,55600.0,12.6066,12.6329,12.6066,12.6329,55600.0
2014-04-09 14:05:00,14.42,14.46,14.42,14.45,30000.0,12.6417,12.6768,12.6417,12.668,30000.0
2014-04-09 14:10:00,14.45,14.46,14.45,14.46,34800.0,12.668,12.6768,12.668,12.6768,34800.0
2014-04-09 14:15:00,14.47,14.5,14.47,14.49,28800.0,12.6855,12.7118,12.6855,12.7031,28800.0
2014-04-09 14:20:00,14.49,14.5,14.49,14.49,26400.0,12.7031,12.7118,12.7031,12.7031,26400.0
2014-04-09 14:25:00,14.5,14.5,14.49,14.49,38000.0,12.7118,12.7118,12.7031,12.7031,38000.0
2014-04-09 14:30:00,14.49,14.52,14.49,14.51,42800.0,12.7031,12.7294,12.7031,12.7206,42800.0
2014-04-09 14:35:00,14.51,14.53,14.51,14.53,29200.0,12.7206,12.7381,12.7206,12.7381,29200.0
2014-04-09 14:40:00,14.52,14.53,14.52,14.52,34400.0,12.7294,12.7381,12.7294,12.7294,34400.0
2014-04-09 14:45:00,14.52,14.52,14.51,14.51,34400.0,12.7294,12.7294,12.7206,12.7206,34400.0
2014-04-09 14:50:00,14.52,14.52,14.52,14.52,26000.0,12.7294,12.7294,12.7294,12.7294,26000.0
2014-04-09 14:55:00,14.52,14.52,14.51,14.51,39200.0,12.7294,12.7294,12.7206,12.7206,39200.0
2014-04-09 15:00:00,14.51,14.52,14.51,14.52,27600.0,12.7206,12.7294,12.7206,12.7294,27600.0
2014-04-09 15:05:00,14.52,14.52,14.51,14.52,24800.0,12.7294,12.7294,12.7206,12.7294,24800.0
2014-04-09 15:10:00,14.52,14.52,14.51,14.52,36400.0,12.7294,12.7294,12.7206,12.7294,36400.0
2014-04-09 15:15:00,14.52,14.53,14.52,14.53,28800.0,12.7294,12.7381,12.7294,12.7381,28800.0
2014-04-09 15:20:00,14.53,14.54,14.53,14.53,32400.0,12.7381,12.7469,12.7381,12.7381,32400.0
2014-04-09 15:25:00,14.53,14.53,14.49,14.5,74400.0,12.7381,12.7381,12.7031,12.7118,74400.0
2014-04-09 15:30:00,14.5,14.53,14.49,14.53,46800.0,12.7118,12.7381,12.7031,12.7381,46800.0
2014-04-09 15:35:00,14.53,14.55,14.52,14.55,45600.0,12.7381,12.7557,12.7294,12.7557,45600.0
2014-04-09 15:40:00,14.55,14.57,14.55,14.57,83600.0,12.7557,12.7732,12.7557,12.7732,83600.0
2014-04-09 15:45:00,14.57,14.57,14.55,14.56,68400.0,12.7732,12.7732,12.7557,12.7644,68400.0
2014-04-09 15:50:00,14.56,14.56,14.55,14.55,72800.0,12.7644,12.7644,12.7557,12.7557,72800.0
2014-04-09 15:55:00,14.55,14.56,14.55,14.56,92000.0,12.7557,12.7644,12.7557,12.7644,92000.0
2014-04-10 09:30:00,14.58,14.58,14.55,14.55,11600.0,12.782,12.782,12.7557,12.7557,11600.0
2014-04-10 09:35:00,14.58,14.58,14.52,14.53,21200.0,12.782,12.782,12.7294,12.7381,21200.0
2014-04-10 09:40:00,14.55,14.61,14.55,14.61,8800.0,12.7557,12.8083,12.7557,12.8083,8800.0
2014-04-10 09:45:00,14.62,14.62,14.59,14.61,4800.0,12.817,12.817,12.7907,12.8083,4800.0
2014-04-10 09:50:00,14.6,14.6,14.54,14.55,27600.0,12.7995,12.7995,12.7469,12.7557,27600.0
2014-04-10 09:55:00,14.55,14.56,14.52,14.55,20800.0,12.7557,12.7644,12.7294,12.7557,20800.0
2014-04-10 10:00:00,14.53,14.54,14.52,14.53,10400.0,12.7381,12.7469,12.7294,12.7381,10400.0
2014-04-10 10:05:00,14.54,14.55,14.53,14.55,13600.0,12.7469,12.7557,12.7381,12.7557,13600.0
2014-04-10 10:10:00,14.54,14.57,14.54,14.55,15200.0,12.7469,12.7732,12.7469,12.7557,15200.0
2014-04-10 10:15:00,14.54,14.54,14.52,14.52,22800.0,12.7469,12.7469,12.7294,12.7294,22800.0
2014-04-10 10:20:00,14.53,14.55,14.53,14.55,19600.0,12.7381,12.7557,12.7381,12.7557,19600.0
2014-04-10 10:25:00,14.56,14.58,14.55,14.56,27600.0,12.7644,12.782,12.7557,12.7644,27600.0
2014-04-10 10:30:00,14.56,14.56,14.54,14.56,9200.0,12.7644,12.7644,12.7469,12.7644,9200.0
2014-04-10 10:35:00,14.57,14.57,14.54,14.54,12800.0,12.7732,12.7732,12.7469,12.7469,12800.0
2014-04-10 10:40:00,14.54,14.54,14.52,14.53,12800.0,12.7469,12.7469,12.7294,12.7381,12800.0
2014-04-10 10:45:00,14.52,14.53,14.5,14.5,10000.0,12.7294,12.7381,12.7118,12.7118,10000.0
2014-04-10 10:50:00,14.49,14.52,14.49,14.52,18800.0,12.7031,12.7294,12.7031,12.7294,18800.0
2014-04-10 10:55:00,14.52,14.52,14.47,14.47,14400.0,12.7294,12.7294,12.6855,12.6855,14400.0
2014-04-10 11:00:00,14.47,14.48,14.46,14.46,20400.0,12.6855,12.6943,12.6768,12.6768,20400.0
2014-04-10 11:05:00,14.46,14.47,14.43,14.44,9600.0,12.6768,12.6855,12.6505,12.6592,9600.0
2014-04-10 11:10:00,14.44,14.47,14.44,14.47,18400.0,12.6592,12.6855,12.6592,12.6855,18400.0
2014-04-10 11:15:00,14.47,14.47,14.44,14.45,13600.0,12.6855,12.6855,12.6592,12.668,13600.0
2014-04-10 11:20:00,14.45,14.45,14.43,14.44,10000.0,12.668,12.668,12.6505,12.6592,10000.0
2014-04-10 11:25:00,14.43,14.43,14.41,14.41,10400.0,12.6505,12.6505,12.6329,12.6329,10400.0
2014-04-10 11:30:00,14.41,14.43,14.41,14.42,10800.0,12.6329,12.6505,12.6329,12.6417,10800.0
2014-04-10 11:35:00,14.42,14.43,14.41,14.42,14400.0,12.6417,12.6505,12.6329,12.6417,14400.0
2014-04-10 11:40:00,14.42,14.44,14.41,14.43,14000.0,12.6417,12.6592,12.6329,12.6505,14000.0
2014-04-10 11:45:00,14.42,14.43,14.41,14.42,10400.0,12.6417,12.6505,12.6329,12.6417,10400.0
2014-04-10 11:50:00,14.41,14.42,14.4,14.4,8400.0,12.6329,12.6417,12.6242,12.6242,8400.0
2014-04-10 11:55:00,14.4,14.4,14.38,14.38,22400.0,12.6242,12.6242,12.6066,12.6066,22400.0
2014-04-10 12:00:00,14.38,14.4,14.36,14.36,19600.0,12.6066,12.6242,12.5891,12.5891,19600.0
2014-04-10 12:05:00,14.36,14.36,14.35,14.36,15200.0,12.5891,12.5891,12.5803,12.5891,15200.0
2014-04-10 12:10:00,14.36,14.36,14.33,14.34,16800.0,12.5891,12.5891,12.5628,12.5716,16800.0
2014-04-10 12:15:00,14.34,14.35,14.34,14.34,8800.0,12.5716,12.5803,12.5716,12.5716,8800.0
2014-04-10 12:20:00,14.34,14.35,14.33,14.33,10400.0,12.5716,12.5803,12.5628,12.5628,10400.0
2014-04-10 12:25:00,14.33,14.34,14.32,14.33,15600.0,12.5628,12.5716,12.554,12.5628,15600.0
2014-04-10 12:30:00,14.33,14.34,14.31,14.31,24800.0,12.5628,12.5716,12.5453,12.5453,24800.0
2014-04-10 12:35:00,14.31,14.32,14.31,14.31,12400.0,12.5453,12.554,12.5453,12.5453,12400.0
2014-04-10 12:40:00,14.31,14.32,14.3,14.3,9200.0,12.5453,12.554,12.5365,12.5365,9200.0
2014-04-10 12:45:00,14.3,14.32,14.3,14.31,10000.0,12.5365,12.554,12.5365,12.5453,10000.0
2014-04-10 12:50:00,14.31,14.31,14.29,14.3,6400.0,12.5453,12.5453,12.5277,12.5365,6400.0
2014-04-10 12:55:00,14.3,14.31,14.28,14.29,20400.0,12.5365,12.5453,12.519,12.5277,20400.0
2014-04-10 13:00:00,14.29,14.3,14.28,14.3,14400.0,12.5277,12.5365,12.519,12.5365,14400.0
2014-04-10 13:05:00,14.31,14.31,14.3,14.3,5200.0,12.5453,12.5453,12.5365,12.5365,5200.0
2014-04-10 13:10:00,14.3,14.3,14.3,14.3,9600.0,12.5365,12.5365,12.5365,12.5365,9600.0
2014-04-10 13:15:00,14.29,14.3,14.27,14.27,24000.0,12.5277,12.5365,12.5102,12.5102,24000.0
2014-04-10 13:20:00,14.27,14.27,14.24,14.25,28000.0,12.5102,12.5102,12.4839,12.4927,28000.0
2014-04-10 13:25:00,14.26,14.28,14.26,14.27,20800.0,12.5014,12.519,12.5014,12.5102,20800.0
2014-04-10 13:30:00,14.27,14.28,14.26,14.28,11200.0,12.5102,12.519,12.5014,12.519,11200.0
2014-04-10 13:35:00,14.28,14.3,14.28,14.29,20000.0,12.519,12.5365,12.519,12.5277,20000.0
2014-04-10 13:40:00,14.29,14.3,14.29,14.3,8000.0,12.5277,12.5365,12.5277,12.5365,8000.0
2014-04-10 13:45:00,14.3,14.31,14.29,14.3,10800.0,12.5365,12.5453,12.5277,12.5365,10800.0
2014-04-10 13:50:00,14.3,14.31,14.29,14.3,24000.0,12.5365,12.5453,12.5277,12.5365,24000.0
2014-04-10 13:55:00,14.31,14.31,14.3,14.31,12000.0,12.5453,12.5453,12.5365,12.5453,12000.0
2014-04-10 14:00:00,14.31,14.31,14.3,14.31,14400.0,12.5453,12.5453,12.5365,12.5453,14400.0
2014-04-10 14:05:00,14.31,14.31,14.3,14.31,25600.0,12.5453,12.5453,12.5365,12.5453,25600.0
2014-04-10 14:10:00,14.31,14.32,14.31,14.31,17200.0,12.5453,12.554,12.5453,12.5453,17200.0
2014-04-10 14:15:00,14.31,14.31,14.3,14.31,25600.0,12.5453,12.5453,12.5365,12.5453,25600.0
2014-04-10 14:20:00,14.31,14.31,14.3,14.3,50400.0,12.5453,12.5453,12.5365,12.5365,50400.0
2014-04-10 14:25:00,14.31,14.31,14.27,14.27,35600.0,12.5453,12.5453,12.5102,12.5102,35600.0
2014-04-10 14:30:00,14.26,14.26,14.25,14.26,54000.0,12.5014,12.5014,12.4927,12.5014,54000.0
2014-04-10 14:35:00,14.25,14.26,14.23,14.25,16400.0,12.4927,12.5014,12.4751,12.4927,16400.0
2014-04-10 14:40:00,14.25,14.26,14.25,14.26,34400.0,12.4927,12.5014,12.4927,12.5014,34400.0
2014-04-10 14:45:00,14.26,14.26,14.24,14.24,16400.0,12.5014,12.5014,12.4839,12.4839,16400.0
2014-04-10 14:50:00,14.24,14.26,14.24,14.25,22000.0,12.4839,12.5014,12.4839,12.4927,22000.0
2014-04-10 14:55:00,14.25,14.25,14.22,14.24,30400.0,12.4927,12.4927,12.4664,12.4839,30400.0
2014-04-10 15:00:00,14.24,14.24,14.2,14.21,50400.0,12.4839,12.4839,12.4488,12.4576,50400.0
2014-04-10 15:05:00,14.2,14.21,14.18,14.19,32400.0,12.4488,12.4576,12.4313,12.4401,32400.0
2014-04-10 15:10:00,14.19,14.21,14.19,14.21,24400.0,12.4401,12.4576,12.4401,12.4576,24400.0
2014-04-10 15:15:00,14.21,14.22,14.21,14.22,33200.0,12.4576,12.4664,12.4576,12.4664,33200.0
2014-04-10 15:20:00,14.22,14.23,14.2,14.22,56800.0,12.4664,12.4751,12.4488,12.4664,56800.0
2014-04-10 15:25:00,14.22,14.22,14.21,14.22,32000.0,12.4664,12.4664,12.4576,12.4664,32000.0
2014-04-10 15:30:00,14.22,14.23,14.21,14.23,31600.0,12.4664,12.4751,12.4576,12.4751,31600.0
2014-04-10 15:35:00,14.22,14.23,14.22,14.23,35200.0,12.4664,12.4751,12.4664,12.4751,35200.0
2014-04-10 15:40:00,14.22,14.24,14.21,14.24,77600.0,12.4664,12.4839,12.4576,12.4839,77600.0
2014-04-10 15:45:00,14.24,14.24,14.23,14.24,93200.0,12.4839,12.4839,12.4751,12.4839,93200.0
2014-04-10 15:50:00,14.24,14.24,14.21,14.22,129200.0,12.4839,12.4839,12.4576,12.4664,129200.0
2014-04-10 15:55:00,14.22,14.23,14.19,14.19,224800.0,12.4664,12.4751,12.4401,12.4401,224800.0
2014-04-11 09:30:00,14.15,14.2,14.06,14.2,38800.0,12.405,12.4488,12.3261,12.4488,38800.0
2014-04-11 09:35:00,14.19,14.26,14.16,14.26,28400.0,12.4401,12.5014,12.4138,12.5014,28400.0
2014-04-11 09:40:00,14.26,14.29,14.26,14.29,32000.0,12.5014,12.5277,12.5014,12.5277,32000.0
2014-04-11 09:45:00,14.28,14.29,14.21,14.22,50400.0,12.519,12.5277,12.4576,12.4664,50400.0
2014-04-11 09:50:00,14.22,14.27,14.22,14.27,73200.0,12.4664,12.5102,12.4664,12.5102,73200.0
2014-04-11 09:55:00,14.25,14.26,14.24,14.25,26000.0,12.4927,12.5014,12.4839,12.4927,26000.0
2014-04-11 10:00:00,14.25,14.26,14.24,14.26,42400.0,12.4927,12.5014,12.4839,12.5014,42400.0
2014-04-11 10:05:00,14.26,14.28,14.24,14.24,34800.0,12.5014,12.519,12.4839,12.4839,34800.0
2014-04-11 10:10:00,14.25,14.26,14.22,14.23,23200.0,12.4927,12.5014,12.4664,12.4751,23200.0
2014-04-11 10:15:00,14.23,14.25,14.2,14.2,24400.0,12.4751,12.4927,12.4488,12.4488,24400.0
2014-04-11 10:20:00,14.21,14.24,14.21,14.24,24400.0,12.4576,12.4839,12.4576,12.4839,24400.0
2014-04-11 10:25:00,14.23,14.24,14.21,14.21,22800.0,12.4751,12.4839,12.4576,12.4576,22800.0
2014-04-11 10:30:00,14.22,14.24,14.21,14.24,38400.0,12.4664,12.4839,12.4576,12.4839,38400.0
2014-04-11 10:35:00,14.24,14.24,14.22,14.22,28000.0,12.4839,12.4839,12.4664,12.4664,28000.0
2014-04-11 10:40:00,14.22,14.24,14.21,14.22,28000.0,12.4664,12.4839,12.4576,12.4664,28000.0
2014-04-11 10:45:00,14.22,14.24,14.21,14.22,29200.0,12.4664,12.4839,12.4576,12.4664,29200.0
2014-04-11 10:50:00,14.23,14.26,14.23,14.26,17200.0,12.4751,12.5014,12.4751,12.5014,17200.0
2014-04-11 10:55:00,14.26,14.29,14.26,14.26,25200.0,12.5014,12.5277,12.5014,12.5014,25200.0
2014-04-11 11:00:00,14.26,14.27,14.24,14.25,32000.0,12.5014,12.5102,12.4839,12.4927,32000.0
2014-04-11 11:05:00,14.24,14.25,14.23,14.23,27200.0,12.4839,12.4927,12.4751,12.4751,27200.0
2014-04-11 11:10:00,14.22,14.27,14.22,14.26,28400.0,12.4664,12.5102,12.4664,12.5014,28400.0
2014-04-11 11:15:00,14.27,14.3,14.26,14.29,43200.0,12.5102,12.5365,12.5014,12.5277,43200.0
2014-04-11 11:20:00,14.29,14.29,14.26,14.27,31200.0,12.5277,12.5277,12.5014,12.5102,31200.0
2014-04-11 11:25:00,14.28,14.28,14.26,14.27,21200.0,12.519,12.519,12.5014,12.5102,21200.0
2014-04-11 11:30:00,14.27,14.27,14.26,14.26,24800.0,12.5102,12.5102,12.5014,12.5014,24800.0
2014-04-11 11:35:00,14.27,14.27,14.22,14.24,34400.0,12.5102,12.5102,12.4664,12.4839,34400.0
2014-04-11 11:40:00,14.24,14.24,14.23,14.23,26800.0,12.4839,12.4839,12.4751,12.4751,26800.0
2014-04-11 11:45:00,14.23,14.24,14.22,14.23,56000.0,12.4751,12.4839,12.4664,12.4751,56000.0
2014-04-11 11:50:00,14.23,14.24,14.22,14.23,11200.0,12.4751,12.4839,12.4664,12.4751,11200.0
2014-04-11 11:55:00,14.23,14.23,14.22,14.23,22000.0,12.4751,12.4751,12.4664,12.4751,22000.0
2014-04-11 12:00:00,14.23,14.23,14.22,14.22,28400.0,12.4751,12.4751,12.4664,12.4664,28400.0
2014-04-11 12:05:00,14.22,14.22,14.2,14.21,21200.0,12.4664,12.4664,12.4488,12.4576,21200.0
2014-04-11 12:10:00,14.21,14.21,14.18,14.18,16800.0,12.4576,12.4576,12.4313,12.4313,16800.0
2014-04-11 12:15:00,14.18,14.19,14.17,14.19,31600.0,12.4313,12.4401,12.4225,12.4401,31600.0
2014-04-11 12:20:00,14.2,14.2,14.18,14.18,21600.0,12.4488,12.4488,12.4313,12.4313,21600.0
2014-04-11 12:25:00,14.17,14.18,14.16,14.16,33200.0,12.4225,12.4313,12.4138,12.4138,33200.0
2014-04-11 12:30:00,14.16,14.16,14.15,14.15,30800.0,12.4138,12.4138,12.405,12.405,30800.0
2014-04-11 12:35:00,14.15,14.15,14.15,14.15,25200.0,12.405,12.405,12.405,12.405,25200.0
2014-04-11 12:40:00,14.15,14.15,14.13,14.14,82400.0,12.405,12.405,12.3875,12.3962,82400.0
2014-04-11 12:45:00,14.13,14.14,14.13,14.14,22400.0,12.3875,12.3962,12.3875,12.3962,22400.0
2014-04-11 12:50:00,14.13,14.13,14.12,14.12,12400.0,12.3875,12.3875,12.3787,12.3787,12400.0
2014-04-11 12:55:00,14.12,14.13,14.12,14.13,22000.0,12.3787,12.3875,12.3787,12.3875,22000.0
2014-04-11 13:00:00,14.15,14.16,14.14,14.16,15600.0,12.405,12.4138,12.3962,12.4138,15600.0
2014-04-11 13:05:00,14.15,14.15,14.12,14.13,18000.0,12.405,12.405,12.3787,12.3875,18000.0
2014-04-11 13:10:00,14.13,14.15,14.13,14.14,20000.0,12.3875,12.405,12.3875,12.3962,20000.0
2014-04-11 13:15:00,14.15,14.15,14.13,14.13,6400.0,12.405,12.405,12.3875,12.3875,6400.0
2014-04-11 13:20:00,14.13,14.14,14.13,14.14,20000.0,12.3875,12.3962,12.3875,12.3962,20000.0
2014-04-11 13:25:00,14.14,14.14,14.13,14.14,8800.0,12.3962,12.3962,12.3875,12.3962,8800.0
2014-04-11 13:30:00,14.13,14.15,14.12,14.15,16800.0,12.3875,12.405,12.3787,12.405,16800.0
2014-04-11 13:35:00,14.15,14.17,14.14,14.17,16000.0,12.405,12.4225,12.3962,12.4225,16000.0
2014-04-11 13:40:00,14.17,14.19,14.17,14.19,18800.0,12.4225,12.4401,12.4225,12.4401,18800.0
2014-04-11 13:45:00,14.19,14.2,14.19,14.19,16400.0,12.4401,12.4488,12.4401,12.4401,16400.0
2014-04-11 13:50:00,14.2,14.2,14.19,14.19,7600.0,12.4488,12.4488,12.4401,12.4401,7600.0
2014-04-11 13:55:00,14.18,14.18,14.17,14.17,17600.0,12.4313,12.4313,12.4225,12.4225,17600.0
2014-04-11 14:00:00,14.17,14.19,14.17,14.18,32000.0,12.4225,12.4401,12.4225,12.4313,32000.0
2014-04-11 14:05:00,14.18,14.19,14.18,14.19,12000.0,12.4313,12.4401,12.4313,12.4401,12000.0
2014-04-11 14:10:00,14.19,14.19,14.18,14.18,21200.0,12.4401,12.4401,12.4313,12.4313,21200.0
2014-04-11 14:15:00,14.18,14.18,14.17,14.17,23200.0,12.4313,12.4313,12.4225,12.4225,23200.0
2014-04-11 14:20:00,14.17,14.18,14.17,14.17,12800.0,12.4225,12.4313,12.4225,12.4225,12800.0
2014-04-11 14:25:00,14.17,14.18,14.16,14.16,17200.0,12.4225,12.4313,12.4138,12.4138,17200.0
2014-04-11 14:30:00,14.16,14.16,14.15,14.15,14000.0,12.4138,12.4138,12.405,12.405,14000.0
2014-04-11 14:35:00,14.15,14.15,14.13,14.13,29200.0,12.405,12.405,12.3875,12.3875,29200.0
2014-04-11 14:40:00,14.13,14.15,14.13,14.14,46000.0,12.3875,12.405,12.3875,12.3962,46000.0
2014-04-11 14:45:00,14.14,14.14,14.13,14.13,33600.0,12.3962,12.3962,12.3875,12.3875,33600.0
2014-04-11 14:50:00,14.13,14.15,14.13,14.15,23200.0,12.3875,12.405,12.3875,12.405,23200.0
2014-04-11 14:55:00,14.15,14.16,14.14,14.16,17200.0,12.405,12.4138,12.3962,12.4138,17200.0
2014-04-11 15:00:00,14.15,14.15,14.13,14.14,23200.0,12.405,12.405,12.3875,12.3962,23200.0
2014-04-11 15:05:00,14.14,14.17,14.13,14.17,35600.0,12.3962,12.4225,12.3875,12.4225,35600.0
2014-04-11 15:10:00,14.17,14.17,14.15,14.16,36000.0,12.4225,12.4225,12.405,12.4138,36000.0
2014-04-11 15:15:00,14.15,14.17,14.15,14.17,21600.0,12.405,12.4225,12.405,12.4225,21600.0
2014-04-11 15:20:00,14.17,14.2,14.17,14.2,48000.0,12.4225,12.4488,12.4225,12.4488,48000.0
2014-04-11 15:25:00,14.2,14.22,14.19,14.2,45200.0,12.4488,12.4664,12.4401,12.4488,45200.0
2014-04-11 15:30:00,14.2,14.2,14.18,14.18,25200.0,12.4488,12.4488,12.4313,12.4313,25200.0
2014-04-11 15:35:00,14.18,14.19,14.17,14.17,39200.0,12.4313,12.4401,12.4225,12.4225,39200.0
2014-04-11 15:40:00,14.17,14.18,14.17,14.17,58400.0,12.4225,12.4313,12.4225,12.4225,58400.0
2014-04-11 15:45:00,14.17,14.17,14.14,14.15,63200.0,12.4225,12.4225,12.3962,12.405,63200.0
2014-04-11 15:50:00,14.15,14.15,14.12,14.13,182800.0,12.405,12.405,12.3787,12.3875,182800.0
2014-04-11 15:55:00,14.13,14.15,14.12,14.12,168800.0,12.3875,12.405,12.3787,12.3787,168800.0
2014-04-14 09:30:00,14.24,14.33,14.21,14.21,33200.0,12.4839,12.5628,12.4576,12.4576,33200.0
2014-04-14 09:35:00,14.21,14.29,14.16,14.16,6400.0,12.4576,12.5277,12.4138,12.4138,6400.0
2014-04-14 09:40:00,14.16,14.18,14.12,14.14,9600.0,12.4138,12.4313,12.3787,12.3962,9600.0
2014-04-14 09:45:00,14.12,14.13,14.08,14.1,34800.0,12.3787,12.3875,12.3436,12.3612,34800.0
2014-04-14 09:50:00,14.1,14.13,14.09,14.11,21200.0,12.3612,12.3875,12.3524,12.3699,21200.0
2014-04-14 09:55:00,14.1,14.12,14.1,14.1,6400.0,12.3612,12.3787,12.3612,12.3612,6400.0
2014-04-14 10:00:00,14.11,14.13,14.1,14.11,9200.0,12.3699,12.3875,12.3612,12.3699,9200.0
2014-04-14 10:05:00,14.1,14.13,14.1,14.12,8400.0,12.3612,12.3875,12.3612,12.3787,8400.0
2014-04-14 10:10:00,14.12,14.12,14.09,14.1,10000.0,12.3787,12.3787,12.3524,12.3612,10000.0
2014-04-14 10:15:00,14.1,14.12,14.1,14.1,18400.0,12.3612,12.3787,12.3612,12.3612,18400.0
2014-04-14 10:20:00,14.11,14.11,14.08,14.08,21200.0,12.3699,12.3699,12.3436,12.3436,21200.0
2014-04-14 10:25:00,14.08,14.09,14.07,14.08,18400.0,12.3436,12.3524,12.3349,12.3436,18400.0
2014-04-14 10:30:00,14.08,14.1,14.08,14.09,8800.0,12.3436,12.3612,12.3436,12.3524,8800.0
2014-04-14 10:35:00,14.1,14.1,14.08,14.08,9600.0,12.3612,12.3612,12.3436,12.3436,9600.0
2014-04-14 10:40:00,14.09,14.1,14.08,14.1,22400.0,12.3524,12.3612,12.3436,12.3612,22400.0
2014-04-14 10:45:00,14.1,14.12,14.1,14.12,12000.0,12.3612,12.3787,12.3612,12.3787,12000.0
2014-04-14 10:50:00,14.12,14.15,14.12,14.15,13600.0,12.3787,12.405,12.3787,12.405,13600.0
2014-04-14 10:55:00,14.15,14.17,14.15,14.15,12400.0,12.405,12.4225,12.405,12.405,12400.0
2014-04-14 11:00:00,14.15,14.15,14.13,14.13,10400.0,12.405,12.405,12.3875,12.3875,10400.0
2014-04-14 11:05:00,14.13,14.13,14.12,14.12,16400.0,12.3875,12.3875,12.3787,12.3787,16400.0
2014-04-14 11:10:00,14.11,14.11,14.1,14.1,28000.0,12.3699,12.3699,12.3612,12.3612,28000.0
2014-04-14 11:15:00,14.1,14.1,14.09,14.09,5200.0,12.3612,12.3612,12.3524,12.3524,5200.0
2014-04-14 11:20:00,14.09,14.1,14.08,14.08,16800.0,12.3524,12.3612,12.3436,12.3436,16800.0
2014-04-14 11:25:00,14.08,14.08,14.07,14.07,8400.0,12.3436,12.3436,12.3349,12.3349,8400.0
2014-04-14 11:30:00,14.07,14.09,14.07,14.09,37600.0,12.3349,12.3524,12.3349,12.3524,37600.0
2014-04-14 11:35:00,14.09,14.1,14.08,14.1,16000.0,12.3524,12.3612,12.3436,12.3612,16000.0
2014-04-14 11:40:00,14.1,14.11,14.1,14.11,19200.0,12.3612,12.3699,12.3612,12.3699,19200.0
2014-04-14 11:45:00,14.11,14.11,14.09,14.09,8800.0,12.3699,12.3699,12.3524,12.3524,8800.0
2014-04-14 11:50:00,14.09,14.11,14.09,14.09,12400.0,12.3524,12.3699,12.3524,12.3524,12400.0
2014-04-14 11:55:00,14.09,14.1,14.08,14.08,11200.0,12.3524,12.3612,12.3436,12.3436,11200.0
2014-04-14 12:00:00,14.08,14.09,14.07,14.09,14400.0,12.3436,12.3524,12.3349,12.3524,14400.0
2014-04-14 12:05:00,14.09,14.09,14.09,14.09,5600.0,12.3524,12.3524,12.3524,12.3524,5600.0
2014-04-14 12:10:00,14.09,14.1,14.09,14.09,10800.0,12.3524,12.3612,12.3524,12.3524,10800.0
2014-04-14 12:15:00,14.09,14.11,14.09,14.1,22000.0,12.3524,12.3699,12.3524,12.3612,22000.0
2014-04-14 12:20:00,14.09,14.09,14.07,14.07,6400.0,12.3524,12.3524,12.3349,12.3349,6400.0
2014-04-14 12:25:00,14.08,14.09,14.08,14.09,18400.0,12.3436,12.3524,12.3436,12.3524,18400.0
2014-04-14 12:30:00,14.09,14.1,14.09,14.1,8400.0,12.3524,12.3612,12.3524,12.3612,8400.0
2014-04-14 12:35:00,14.1,14.11,14.1,14.11,10400.0,12.3612,12.3699,12.3612,12.3699,10400.0
2014-04-14 12:40:00,14.1,14.1,14.1,14.1,12000.0,12.3612,12.3612,12.3612,12.3612,12000.0
2014-04-14 12:45:00,14.1,14.11,14.09,14.09,20800.0,12.3612,12.3699,12.3524,12.3524,20800.0
2014-04-14 12:50:00,14.1,14.11,14.1,14.11,8000.0,12.3612,12.3699,12.3612,12.3699,8000.0
2014-04-14 12:55:00,14.11,14.11,14.09,14.09,8000.0,12.3699,12.3699,12.3524,12.3524,8000.0
2014-04-14 13:00:00,14.09,14.09,14.07,14.08,13600.0,12.3524,12.3524,12.3349,12.3436,13600.0
2014-04-14 13:05:00,14.08,14.09,14.08,14.08,12400.0,12.3436,12.3524,12.3436,12.3436,12400.0
2014-04-14 13:10:00,14.08,14.09,14.08,14.08,18400.0,12.3436,12.3524,12.3436,12.3436,18400.0
2014-04-14 13:15:00,14.08,14.08,14.06,14.06,38000.0,12.3436,12.3436,12.3261,12.3261,38000.0
2014-04-14 13:20:00,14.06,14.06,14.05,14.06,26800.0,12.3261,12.3261,12.3173,12.3261,26800.0
2014-04-14 13:25:00,14.06,14.06,14.05,14.05,41200.0,12.3261,12.3261,12.3173,12.3173,41200.0
2014-04-14 13:30:00,14.05,14.06,14.05,14.05,38800.0,12.3173,12.3261,12.3173,12.3173,38800.0
2014-04-14 13:35:00,14.05,14.06,14.05,14.05,42800.0,12.3173,12.3261,12.3173,12.3173,42800.0
2014-04-14 13:40:00,14.05,14.05,14.04,14.04,30800.0,12.3173,12.3173,12.3086,12.3086,30800.0
2014-04-14 13:45:00,14.04,14.04,14.02,14.02,37600.0,12.3086,12.3086,12.291,12.291,37600.0
2014-04-14 13:50:00,14.02,14.03,14.02,14.03,62000.0,12.291,12.2998,12.291,12.2998,62000.0
2014-04-14 13:55:00,14.03,14.03,14.03,14.03,198400.0,12.2998,12.2998,12.2998,12.2998,198400.0
2014-04-14 14:00:00,14.03,14.04,14.03,14.03,28800.0,12.2998,12.3086,12.2998,12.2998,28800.0
2014-04-14 14:05:00,14.04,14.06,14.04,14.06,7600.0,12.3086,12.3261,12.3086,12.3261,7600.0
2014-04-14 14:10:00,14.06,14.06,14.05,14.05,8400.0,12.3261,12.3261,12.3173,12.3173,8400.0
2014-04-14 14:15:00,14.05,14.06,14.03,14.03,20400.0,12.3173,12.3261,12.2998,12.2998,20400.0
2014-04-14 14:20:00,14.03,14.04,14.01,14.02,19200.0,12.2998,12.3086,12.2823,12.291,19200.0
2014-04-14 14:25:00,14.02,14.03,14.02,14.02,11600.0,12.291,12.2998,12.291,12.291,11600.0
2014-04-14 14:30:00,14.02,14.02,14.01,14.01,18000.0,12.291,12.291,12.2823,12.2823,18000.0
2014-04-14 14:35:00,14.02,14.02,14.01,14.01,6800.0,12.291,12.291,12.2823,12.2823,6800.0
2014-04-14 14:40:00,14.01,14.02,14.01,14.02,21600.0,12.2823,12.291,12.2823,12.291,21600.0
2014-04-14 14:45:00,14.02,14.04,14.02,14.03,13200.0,12.291,12.3086,12.291,12.2998,13200.0
2014-04-14 14:50:00,14.04,14.04,14.03,14.03,19600.0,12.3086,12.3086,12.2998,12.2998,19600.0
2014-04-14 14:55:00,14.03,14.03,14.01,14.01,15600.0,12.2998,12.2998,12.2823,12.2823,15600.0
2014-04-14 15:00:00,14.01,14.02,13.99,13.99,34000.0,12.2823,12.291,12.2647,12.2647,34000.0
2014-04-14 15:05:00,13.99,14.0,13.99,13.99,30800.0,12.2647,12.2735,12.2647,12.2647,30800.0
2014-04-14 15:10:00,13.99,13.99,13.95,13.95,26400.0,12.2647,12.2647,12.2297,12.2297,26400.0
2014-04-14 15:15:00,13.96,13.97,13.96,13.96,16400.0,12.2384,12.2472,12.2384,12.2384,16400.0
2014-04-14 15:20:00,13.97,13.99,13.97,13.98,11200.0,12.2472,12.2647,12.2472,12.256,11200.0
2014-04-14 15:25:00,13.99,13.99,13.97,13.99,20400.0,12.2647,12.2647,12.2472,12.2647,20400.0
2014-04-14 15:30:00,13.99,14.02,13.99,14.0,78800.0,12.2647,12.291,12.2647,12.2735,78800.0
2014-04-14 15:35:00,14.0,14.03,13.99,14.03,27200.0,12.2735,12.2998,12.2647,12.2998,27200.0
2014-04-14 15:40:00,14.03,14.05,14.02,14.05,49200.0,12.2998,12.3173,12.291,12.3173,49200.0
2014-04-14 15:45:00,14.04,14.06,14.04,14.05,55200.0,12.3086,12.3261,12.3086,12.3173,55200.0
2014-04-14 15:50:00,14.05,14.08,14.05,14.06,78000.0,12.3173,12.3436,12.3173,12.3261,78000.0
2014-04-14 15:55:00,14.05,14.08,14.05,14.07,97600.0,12.3173,12.3436,12.3173,12.3349,97600.0
2014-04-15 09:30:00,14.08,14.16,14.08,14.16,17600.0,12.3436,12.4138,12.3436,12.4138,17600.0
2014-04-15 09:35:00,14.1,14.12,14.1,14.12,2000.0,12.3612,12.3787,12.3612,12.3787,2000.0
2014-04-15 09:40:00,14.14,14.15,14.14,14.15,7200.0,12.3962,12.405,12.3962,12.405,7200.0
2014-04-15 09:45:00,14.15,14.17,14.15,14.15,10400.0,12.405,12.4225,12.405,12.405,10400.0
2014-04-15 09:50:00,14.15,14.17,14.14,14.17,7200.0,12.405,12.4225,12.3962,12.4225,7200.0
2014-04-15 09:55:00,14.17,14.18,14.15,14.16,5200.0,12.4225,12.4313,12.405,12.4138,5200.0
2014-04-15 10:00:00,14.15,14.16,14.13,14.16,6800.0,12.405,12.4138,12.3875,12.4138,6800.0
2014-04-15 10:05:00,14.14,14.14,14.13,14.13,9200.0,12.3962,12.3962,12.3875,12.3875,9200.0
2014-04-15 10:10:00,14.15,14.15,14.09,14.09,8400.0,12.405,12.405,12.3524,12.3524,8400.0
2014-04-15 10:15:00,14.1,14.1,14.06,14.06,7200.0,12.3612,12.3612,12.3261,12.3261,7200.0
2014-04-15 10:20:00,14.06,14.06,14.02,14.02,9200.0,12.3261,12.3261,12.291,12.291,9200.0
2014-04-15 10:25:00,14.02,14.05,14.01,14.02,8800.0,12.291,12.3173,12.2823,12.291,8800.0
2014-04-15 10:30:00,14.03,14.03,14.0,14.02,13200.0,12.2998,12.2998,12.2735,12.291,13200.0
2014-04-15 10:35:00,14.04,14.07,14.03,14.03,10000.0,12.3086,12.3349,12.2998,12.2998,10000.0
2014-04-15 10:40:00,14.06,14.07,14.03,14.03,3200.0,12.3261,12.3349,12.2998,12.2998,3200.0
2014-04-15 10:45:00,14.04,14.05,14.04,14.04,6800.0,12.3086,12.3173,12.3086,12.3086,6800.0
2014-04-15 10:50:00,14.06,14.06,14.01,14.02,5200.0,12.3261,12.3261,12.2823,12.291,5200.0
2014-04-15 10:55:00,14.02,14.03,13.99,14.03,5600.0,12.291,12.2998,12.2647,12.2998,5600.0
2014-04-15 11:00:00,13.99,14.01,13.98,14.0,7600.0,12.2647,12.2823,12.256,12.2735,7600.0
2014-04-15 11:05:00,14.01,14.02,13.99,13.99,6800.0,12.2823,12.291,12.2647,12.2647,6800.0
2014-04-15 11:10:00,13.99,14.01,13.99,13.99,10400.0,12.2647,12.2823,12.2647,12.2647,10400.0
2014-04-15 11:15:00,13.99,14.01,13.99,14.0,5600.0,12.2647,12.2823,12.2647,12.2735,5600.0
2014-04-15 11:20:00,14.0,14.01,14.0,14.01,7600.0,12.2735,12.2823,12.2735,12.2823,7600.0
2014-04-15 11:25:00,14.01,14.02,14.01,14.01,6000.0,12.2823,12.291,12.2823,12.2823,6000.0
2014-04-15 11:30:00,14.01,14.05,14.01,14.04,10800.0,12.2823,12.3173,12.2823,12.3086,10800.0
2014-04-15 11:35:00,14.04,14.04,14.03,14.03,2800.0,12.3086,12.3086,12.2998,12.2998,2800.0
2014-04-15 11:40:00,14.03,14.03,14.0,14.02,5200.0,12.2998,12.2998,12.2735,12.291,5200.0
2014-04-15 11:45:00,14.0,14.0,13.97,13.97,8800.0,12.2735,12.2735,12.2472,12.2472,8800.0
2014-04-15 11:50:00,13.98,13.99,13.97,13.99,7200.0,12.256,12.2647,12.2472,12.2647,7200.0
2014-04-15 11:55:00,13.99,14.0,13.97,13.99,8000.0,12.2647,12.2735,12.2472,12.2647,8000.0
2014-04-15 12:00:00,13.99,13.99,13.96,13.97,6000.0,12.2647,12.2647,12.2384,12.2472,6000.0
2014-04-15 12:05:00,13.96,13.97,13.96,13.96,5200.0,12.2384,12.2472,12.2384,12.2384,5200.0
2014-04-15 12:10:00,13.97,13.97,13.96,13.97,2000.0,12.2472,12.2472,12.2384,12.2472,2000.0
2014-04-15 12:15:00,13.98,13.98,13.97,13.97,8000.0,12.256,12.256,12.2472,12.2472,8000.0
2014-04-15 12:20:00,13.96,13.96,13.96,13.96,17600.0,12.2384,12.2384,12.2384,12.2384,17600.0
2014-04-15 12:25:00,13.96,13.97,13.96,13.97,15600.0,12.2384,12.2472,12.2384,12.2472,15600.0
2014-04-15 12:30:00,13.97,13.97,13.96,13.96,3600.0,12.2472,12.2472,12.2384,12.2384,3600.0
2014-04-15 12:35:00,13.95,13.97,13.95,13.96,9600.0,12.2297,12.2472,12.2297,12.2384,9600.0
2014-04-15 12:40:00,13.96,13.97,13.95,13.95,6000.0,12.2384,12.2472,12.2297,12.2297,6000.0
2014-04-15 12:45:00,13.96,13.96,13.93,13.93,6800.0,12.2384,12.2384,12.2121,12.2121,6800.0
2014-04-15 12:50:00,13.94,13.94,13.93,13.94,4400.0,12.2209,12.2209,12.2121,12.2209,4400.0
2014-04-15 12:55:00,13.93,13.94,13.93,13.93,6000.0,12.2121,12.2209,12.2121,12.2121,6000.0
2014-04-15 13:00:00,13.92,13.93,13.91,13.93,13600.0,12.2034,12.2121,12.1946,12.2121,13600.0
2014-04-15 13:05:00,13.94,13.96,13.94,13.96,9600.0,12.2209,12.2384,12.2209,12.2384,9600.0
2014-04-15 13:10:00,13.96,13.96,13.95,13.96,13600.0,12.2384,12.2384,12.2297,12.2384,13600.0
2014-04-15 13:15:00,13.96,13.97,13.96,13.96,10400.0,12.2384,12.2472,12.2384,12.2384,10400.0
2014-04-15 13:20:00,13.97,13.97,13.96,13.96,4000.0,12.2472,12.2472,12.2384,12.2384,4000.0
2014-04-15 13:25:00,13.95,13.97,13.95,13.97,7600.0,12.2297,12.2472,12.2297,12.2472,7600.0
2014-04-15 13:30:00,13.97,13.99,13.97,13.99,12400.0,12.2472,12.2647,12.2472,12.2647,12400.0
2014-04-15 13:35:00,14.0,14.01,14.0,14.0,16800.0,12.2735,12.2823,12.2735,12.2735,16800.0
2014-04-15 13:40:00,13.99,14.01,13.98,13.99,22400.0,12.2647,12.2823,12.256,12.2647,22400.0
2014-04-15 13:45:00,13.99,13.99,13.99,13.99,4400.0,12.2647,12.2647,12.2647,12.2647,4400.0
2014-04-15 13:50:00,14.0,14.0,13.99,13.99,11600.0,12.2735,12.2735,12.2647,12.2647,11600.0
2014-04-15 13:55:00,14.0,14.01,14.0,14.0,57200.0,12.2735,12.2823,12.2735,12.2735,57200.0
2014-04-15 14:00:00,14.01,14.01,14.0,14.0,28800.0,12.2823,12.2823,12.2735,12.2735,28800.0
2014-04-15 14:05:00,14.01,14.03,14.01,14.02,17600.0,12.2823,12.2998,12.2823,12.291,17600.0
2014-04-15 14:10:00,14.02,14.04,14.01,14.03,23600.0,12.291,12.3086,12.2823,12.2998,23600.0
2014-04-15 14:15:00,14.03,14.04,14.02,14.02,12800.0,12.2998,12.3086,12.291,12.291,12800.0
2014-04-15 14:20:00,14.03,14.04,14.02,14.04,18800.0,12.2998,12.3086,12.291,12.3086,18800.0
2014-04-15 14:25:00,14.04,14.04,14.03,14.03,22400.0,12.3086,12.3086,12.2998,12.2998,22400.0
2014-04-15 14:30:00,14.04,14.05,14.04,14.04,16400.0,12.3086,12.3173,12.3086,12.3086,16400.0
2014-04-15 14:35:00,14.05,14.05,14.03,14.04,16400.0,12.3173,12.3173,12.2998,12.3086,16400.0
2014-04-15 14:40:00,14.04,14.04,14.04,14.04,16400.0,12.3086,12.3086,12.3086,12.3086,16400.0
2014-04-15 14:45:00,14.05,14.06,14.05,14.06,20400.0,12.3173,12.3261,12.3173,12.3261,20400.0
2014-04-15 14:50:00,14.06,14.08,14.06,14.08,37200.0,12.3261,12.3436,12.3261,12.3436,37200.0
2014-04-15 14:55:00,14.08,14.08,14.06,14.06,7200.0,12.3436,12.3436,12.3261,12.3261,7200.0
2014-04-15 15:00:00,14.06,14.08,14.06,14.07,17600.0,12.3261,12.3436,12.3261,12.3349,17600.0
2014-04-15 15:05:00,14.06,14.06,14.06,14.06,13200.0,12.3261,12.3261,12.3261,12.3261,13200.0
2014-04-15 15:10:00,14.06,14.1,14.06,14.09,8000.0,12.3261,12.3612,12.3261,12.3524,8000.0
2014-04-15 15:15:00,14.09,14.11,14.09,14.1,17200.0,12.3524,12.3699,12.3524,12.3612,17200.0
2014-04-15 15:20:00,14.11,14.12,14.09,14.09,22400.0,12.3699,12.3787,12.3524,12.3524,22400.0
2014-04-15 15:25:00,14.09,14.1,14.08,14.1,20400.0,12.3524,12.3612,12.3436,12.3612,20400.0
2014-04-15 15:30:00,14.11,14.11,14.08,14.08,30800.0,12.3699,12.3699,12.3436,12.3436,30800.0
2014-04-15 15:35:00,14.09,14.09,14.06,14.07,33600.0,12.3524,12.3524,12.3261,12.3349,33600.0
2014-04-15 15:40:00,14.07,14.07,14.05,14.05,24800.0,12.3349,12.3349,12.3173,12.3173,24800.0
2014-04-15 15:45:00,14.05,14.08,14.05,14.06,61600.0,12.3173,12.3436,12.3173,12.3261,61600.0
2014-04-15 15:50:00,14.08,14.1,14.07,14.09,115200.0,12.3436,12.3612,12.3349,12.3524,115200.0
2014-04-15 15:55:00,14.08,14.1,14.07,14.09,141200.0,12.3436,12.3612,12.3349,12.3524,141200.0
2014-04-16 09:30:00,14.18,14.21,14.18,14.21,11600.0,12.4313,12.4576,12.4313,12.4576,11600.0
2014-04-16 09:35:00,14.21,14.21,14.15,14.16,6800.0,12.4576,12.4576,12.405,12.4138,6800.0
2014-04-16 09:40:00,14.18,14.2,14.17,14.17,4000.0,12.4313,12.4488,12.4225,12.4225,4000.0
2014-04-16 09:45:00,14.18,14.19,14.17,14.18,6400.0,12.4313,12.4401,12.4225,12.4313,6400.0
2014-04-16 09:50:00,14.17,14.17,14.12,14.12,13200.0,12.4225,12.4225,12.3787,12.3787,13200.0
2014-04-16 09:55:00,14.12,14.17,14.12,14.16,14400.0,12.3787,12.4225,12.3787,12.4138,14400.0
2014-04-16 10:00:00,14.14,14.15,14.13,14.13,20800.0,12.3962,12.405,12.3875,12.3875,20800.0
2014-04-16 10:05:00,14.13,14.17,14.13,14.15,8400.0,12.3875,12.4225,12.3875,12.405,8400.0
2014-04-16 10:10:00,14.15,14.18,14.15,14.18,8800.0,12.405,12.4313,12.405,12.4313,8800.0
2014-04-16 10:15:00,14.16,14.18,14.15,14.18,8000.0,12.4138,12.4313,12.405,12.4313,8000.0
2014-04-16 10:20:00,14.2,14.21,14.19,14.19,19600.0,12.4488,12.4576,12.4401,12.4401,19600.0
2014-04-16 10:25:00,14.19,14.2,14.17,14.17,15600.0,12.4401,12.4488,12.4225,12.4225,15600.0
2014-04-16 10:30:00,14.17,14.18,14.16,14.16,9600.0,12.4225,12.4313,12.4138,12.4138,9600.0
2014-04-16 10:35:00,14.16,14.17,14.15,14.16,8000.0,12.4138,12.4225,12.405,12.4138,8000.0
2014-04-16 10:40:00,14.16,14.16,14.14,14.14,17200.0,12.4138,12.4138,12.3962,12.3962,17200.0
2014-04-16 10:45:00,14.14,14.16,14.13,14.16,15200.0,12.3962,12.4138,12.3875,12.4138,15200.0
2014-04-16 10:50:00,14.16,14.16,14.15,14.15,14800.0,12.4138,12.4138,12.405,12.405,14800.0
2014-04-16 10:55:00,14.14,14.17,14.14,14.15,10800.0,12.3962,12.4225,12.3962,12.405,10800.0
2014-04-16 11:00:00,14.15,14.15,14.13,14.13,14800.0,12.405,12.405,12.3875,12.3875,14800.0
2014-04-16 11:05:00,14.13,14.16,14.13,14.15,20000.0,12.3875,12.4138,12.3875,12.405,20000.0
2014-04-16 11:10:00,14.15,14.19,14.15,14.19,16400.0,12.405,12.4401,12.405,12.4401,16400.0
2014-04-16 11:15:00,14.19,14.23,14.19,14.21,16400.0,12.4401,12.4751,12.4401,12.4576,16400.0
2014-04-16 11:20:00,14.21,14.21,14.21,14.21,11200.0,12.4576,12.4576,12.4576,12.4576,11200.0
2014-04-16 11:25:00,14.21,14.22,14.2,14.21,19200.0,12.4576,12.4664,12.4488,12.4576,19200.0
2014-04-16 11:30:00,14.21,14.22,14.2,14.21,8000.0,12.4576,12.4664,12.4488,12.4576,8000.0
2014-04-16 11:35:00,14.21,14.22,14.2,14.21,21200.0,12.4576,12.4664,12.4488,12.4576,21200.0
2014-04-16 11:40:00,14.21,14.21,14.21,14.21,4800.0,12.4576,12.4576,12.4576,12.4576,4800.0
2014-04-16 11:45:00,14.22,14.23,14.22,14.23,17600.0,12.4664,12.4751,12.4664,12.4751,17600.0
2014-04-16 11:50:00,14.22,14.23,14.22,14.22,10800.0,12.4664,12.4751,12.4664,12.4664,10800.0
2014-04-16 11:55:00,14.24,14.24,14.22,14.22,5200.0,12.4839,12.4839,12.4664,12.4664,5200.0
2014-04-16 12:00:00,14.22,14.24,14.22,14.23,7200.0,12.4664,12.4839,12.4664,12.4751,7200.0
2014-04-16 12:05:00,14.22,14.25,14.22,14.24,28000.0,12.4664,12.4927,12.4664,12.4839,28000.0
2014-04-16 12:10:00,14.24,14.24,14.24,14.24,1200.0,12.4839,12.4839,12.4839,12.4839,1200.0
2014-04-16 12:15:00,14.24,14.26,14.24,14.24,21200.0,12.4839,12.5014,12.4839,12.4839,21200.0
2014-04-16 12:20:00,14.24,14.25,14.24,14.24,6400.0,12.4839,12.4927,12.4839,12.4839,6400.0
2014-04-16 12:25:00,14.24,14.28,14.24,14.26,15600.0,12.4839,12.519,12.4839,12.5014,15600.0
2014-04-16 12:30:00,14.25,14.26,14.24,14.24,10400.0,12.4927,12.5014,12.4839,12.4839,10400.0
2014-04-16 12:35:00,14.24,14.25,14.23,14.23,8000.0,12.4839,12.4927,12.4751,12.4751,8000.0
2014-04-16 12:40:00,14.23,14.25,14.23,14.23,12000.0,12.4751,12.4927,12.4751,12.4751,12000.0
2014-04-16 12:45:00,14.23,14.23,14.22,14.22,5600.0,12.4751,12.4751,12.4664,12.4664,5600.0
2014-04-16 12:50:00,14.22,14.23,14.22,14.23,11200.0,12.4664,12.4751,12.4664,12.4751,11200.0
2014-04-16 12:55:00,14.23,14.23,14.21,14.21,10800.0,12.4751,12.4751,12.4576,12.4576,10800.0
2014-04-16 13:00:00,14.2,14.22,14.19,14.2,18800.0,12.4488,12.4664,12.4401,12.4488,18800.0
2014-04-16 13:05:00,14.19,14.21,14.18,14.21,14000.0,12.4401,12.4576,12.4313,12.4576,14000.0
2014-04-16 13:10:00,14.21,14.21,14.2,14.21,12000.0,12.4576,12.4576,12.4488,12.4576,12000.0
2014-04-16 13:15:00,14.21,14.23,14.21,14.22,15200.0,12.4576,12.4751,12.4576,12.4664,15200.0
2014-04-16 13:20:00,14.22,14.23,14.22,14.23,14800.0,12.4664,12.4751,12.4664,12.4751,14800.0
2014-04-16 13:25:00,14.23,14.23,14.22,14.22,10400.0,12.4751,12.4751,12.4664,12.4664,10400.0
2014-04-16 13:30:00,14.22,14.22,14.19,14.19,15200.0,12.4664,12.4664,12.4401,12.4401,15200.0
2014-04-16 13:35:00,14.18,14.2,14.18,14.2,14400.0,12.4313,12.4488,12.4313,12.4488,14400.0
2014-04-16 13:40:00,14.21,14.22,14.19,14.19,14400.0,12.4576,12.4664,12.4401,12.4401,14400.0
2014-04-16 13:45:00,14.19,14.23,14.19,14.23,30800.0,12.4401,12.4751,12.4401,12.4751,30800.0
2014-04-16 13:50:00,14.22,14.23,14.22,14.23,32800.0,12.4664,12.4751,12.4664,12.4751,32800.0
2014-04-16 13:55:00,14.22,14.24,14.22,14.24,6400.0,12.4664,12.4839,12.4664,12.4839,6400.0
2014-04-16 14:00:00,14.23,14.24,14.22,14.23,9600.0,12.4751,12.4839,12.4664,12.4751,9600.0
2014-04-16 14:05:00,14.22,14.23,14.22,14.23,13600.0,12.4664,12.4751,12.4664,12.4751,13600.0
2014-04-16 14:10:00,14.24,14.24,14.22,14.23,4800.0,12.4839,12.4839,12.4664,12.4751,4800.0
2014-04-16 14:15:00,14.23,14.23,14.2,14.21,12800.0,12.4751,12.4751,12.4488,12.4576,12800.0
2014-04-16 14:20:00,14.21,14.21,14.19,14.21,11200.0,12.4576,12.4576,12.4401,12.4576,11200.0
2014-04-16 14:25:00,14.21,14.21,14.2,14.21,12000.0,12.4576,12.4576,12.4488,12.4576,12000.0
2014-04-16 14:30:00,14.21,14.23,14.2,14.21,25600.0,12.4576,12.4751,12.4488,12.4576,25600.0
2014-04-16 14:35:00,14.21,14.22,14.21,14.21,8000.0,12.4576,12.4664,12.4576,12.4576,8000.0
2014-04-16 14:40:00,14.21,14.22,14.2,14.22,14800.0,12.4576,12.4664,12.4488,12.4664,14800.0
2014-04-16 14:45:00,14.22,14.24,14.22,14.23,8800.0,12.4664,12.4839,12.4664,12.4751,8800.0
2014-04-16 14:50:00,14.23,14.25,14.23,14.25,25200.0,12.4751,12.4927,12.4751,12.4927,25200.0
2014-04-16 14:55:00,14.25,14.25,14.24,14.25,11200.0,12.4927,12.4927,12.4839,12.4927,11200.0
2014-04-16 15:00:00,14.25,14.26,14.25,14.26,16800.0,12.4927,12.5014,12.4927,12.5014,16800.0
2014-04-16 15:05:00,14.26,14.26,14.24,14.25,19200.0,12.5014,12.5014,12.4839,12.4927,19200.0
2014-04-16 15:10:00,14.25,14.26,14.25,14.26,19600.0,12.4927,12.5014,12.4927,12.5014,19600.0
2014-04-16 15:15:00,14.25,14.26,14.25,14.25,21200.0,12.4927,12.5014,12.4927,12.4927,21200.0
2014-04-16 15:20:00,14.25,14.26,14.25,14.26,13200.0,12.4927,12.5014,12.4927,12.5014,13200.0
2014-04-16 15:25:00,14.26,14.27,14.26,14.26,23600.0,12.5014,12.5102,12.5014,12.5014,23600.0
2014-04-16 15:30:00,14.26,14.26,14.24,14.24,20400.0,12.5014,12.5014,12.4839,12.4839,20400.0
2014-04-16 15:35:00,14.24,14.27,14.24,14.27,30800.0,12.4839,12.5102,12.4839,12.5102,30800.0
2014-04-16 15:40:00,14.26,14.27,14.25,14.26,36400.0,12.5014,12.5102,12.4927,12.5014,36400.0
2014-04-16 15:45:00,14.26,14.26,14.24,14.24,58800.0,12.5014,12.5014,12.4839,12.4839,58800.0
2014-04-16 15:50:00,14.24,14.27,14.23,14.26,58800.0,12.4839,12.5102,12.4751,12.5014,58800.0
2014-04-16 15:55:00,14.26,14.27,14.23,14.24,192400.0,12.5014,12.5102,12.4751,12.4839,192400.0
2014-04-17 09:30:00,14.24,14.32,14.22,14.25,117600.0,12.4839,12.554,12.4664,12.4927,117600.0
2014-04-17 09:35:00,14.31,14.34,14.28,14.34,30400.0,12.5453,12.5716,12.519,12.5716,30400.0
2014-04-17 09:40:00,14.36,14.38,14.33,14.38,18800.0,12.5891,12.6066,12.5628,12.6066,18800.0
2014-04-17 09:45:00,14.38,14.38,14.33,14.33,17200.0,12.6066,12.6066,12.5628,12.5628,17200.0
2014-04-17 09:50:00,14.34,14.35,14.32,14.33,21200.0,12.5716,12.5803,12.554,12.5628,21200.0
2014-04-17 09:55:00,14.33,14.36,14.33,14.36,19200.0,12.5628,12.5891,12.5628,12.5891,19200.0
2014-04-17 10:00:00,14.36,14.37,14.34,14.34,17200.0,12.5891,12.5979,12.5716,12.5716,17200.0
2014-04-17 10:05:00,14.34,14.36,14.34,14.35,15200.0,12.5716,12.5891,12.5716,12.5803,15200.0
2014-04-17 10:10:00,14.36,14.38,14.36,14.38,15600.0,12.5891,12.6066,12.5891,12.6066,15600.0
2014-04-17 10:15:00,14.38,14.4,14.37,14.37,30000.0,12.6066,12.6242,12.5979,12.5979,30000.0
2014-04-17 10:20:00,14.38,14.39,14.37,14.39,21200.0,12.6066,12.6154,12.5979,12.6154,21200.0
2014-04-17 10:25:00,14.39,14.42,14.39,14.42,14000.0,12.6154,12.6417,12.6154,12.6417,14000.0
2014-04-17 10:30:00,14.43,14.44,14.41,14.41,15200.0,12.6505,12.6592,12.6329,12.6329,15200.0
2014-04-17 10:35:00,14.4,14.41,14.39,14.41,11600.0,12.6242,12.6329,12.6154,12.6329,11600.0
2014-04-17 10:40:00,14.41,14.42,14.39,14.39,11600.0,12.6329,12.6417,12.6154,12.6154,11600.0
2014-04-17 10:45:00,14.39,14.41,14.39,14.4,10000.0,12.6154,12.6329,12.6154,12.6242,10000.0
2014-04-17 10:50:00,14.41,14.43,14.4,14.43,20400.0,12.6329,12.6505,12.6242,12.6505,20400.0
2014-04-17 10:55:00,14.42,14.44,14.42,14.44,14800.0,12.6417,12.6592,12.6417,12.6592,14800.0
2014-04-17 11:00:00,14.43,14.44,14.43,14.44,16400.0,12.6505,12.6592,12.6505,12.6592,16400.0
2014-04-17 11:05:00,14.43,14.44,14.43,14.43,7200.0,12.6505,12.6592,12.6505,12.6505,7200.0
2014-04-17 11:10:00,14.44,14.44,14.42,14.43,26800.0,12.6592,12.6592,12.6417,12.6505,26800.0
2014-04-17 11:15:00,14.42,14.42,14.4,14.41,8800.0,12.6417,12.6417,12.6242,12.6329,8800.0
2014-04-17 11:20:00,14.4,14.42,14.4,14.41,16800.0,12.6242,12.6417,12.6242,12.6329,16800.0
2014-04-17 11:25:00,14.42,14.42,14.4,14.4,9600.0,12.6417,12.6417,12.6242,12.6242,9600.0
2014-04-17 11:30:00,14.41,14.41,14.4,14.4,6800.0,12.6329,12.6329,12.6242,12.6242,6800.0
2014-04-17 11:35:00,14.4,14.4,14.39,14.4,10000.0,12.6242,12.6242,12.6154,12.6242,10000.0
2014-04-17 11:40:00,14.4,14.4,14.39,14.4,9200.0,12.6242,12.6242,12.6154,12.6242,9200.0
2014-04-17 11:45:00,14.41,14.41,14.38,14.38,12000.0,12.6329,12.6329,12.6066,12.6066,12000.0
2014-04-17 11:50:00,14.39,14.39,14.38,14.39,10400.0,12.6154,12.6154,12.6066,12.6154,10400.0
2014-04-17 11:55:00,14.39,14.4,14.38,14.4,5600.0,12.6154,12.6242,12.6066,12.6242,5600.0
2014-04-17 12:00:00,14.38,14.41,14.38,14.4,8000.0,12.6066,12.6329,12.6066,12.6242,8000.0
2014-04-17 12:05:00,14.4,14.4,14.39,14.39,10400.0,12.6242,12.6242,12.6154,12.6154,10400.0
2014-04-17 12:10:00,14.39,14.4,14.38,14.4,11600.0,12.6154,12.6242,12.6066,12.6242,11600.0
2014-04-17 12:15:00,14.39,14.39,14.37,14.37,11200.0,12.6154,12.6154,12.5979,12.5979,11200.0
2014-04-17 12:20:00,14.38,14.38,14.37,14.37,7200.0,12.6066,12.6066,12.5979,12.5979,7200.0
2014-04-17 12:25:00,14.37,14.38,14.37,14.38,8400.0,12.5979,12.6066,12.5979,12.6066,8400.0
2014-04-17 12:30:00,14.38,14.39,14.38,14.38,6000.0,12.6066,12.6154,12.6066,12.6066,6000.0
2014-04-17 12:35:00,14.38,14.38,14.37,14.38,17200.0,12.6066,12.6066,12.5979,12.6066,17200.0
2014-04-17 12:40:00,14.38,14.39,14.37,14.37,12400.0,12.6066,12.6154,12.5979,12.5979,12400.0
2014-04-17 12:45:00,14.37,14.39,14.37,14.38,9600.0,12.5979,12.6154,12.5979,12.6066,9600.0
2014-04-17 12:50:00,14.38,14.38,14.37,14.37,17200.0,12.6066,12.6066,12.5979,12.5979,17200.0
2014-04-17 12:55:00,14.37,14.38,14.37,14.38,3600.0,12.5979,12.6066,12.5979,12.6066,3600.0
2014-04-17 13:00:00,14.38,14.39,14.38,14.39,12000.0,12.6066,12.6154,12.6066,12.6154,12000.0
2014-04-17 13:05:00,14.39,14.39,14.38,14.38,6800.0,12.6154,12.6154,12.6066,12.6066,6800.0
2014-04-17 13:10:00,14.39,14.4,14.39,14.4,11600.0,12.6154,12.6242,12.6154,12.6242,11600.0
2014-04-17 13:15:00,14.39,14.39,14.38,14.38,4800.0,12.6154,12.6154,12.6066,12.6066,4800.0
2014-04-17 13:20:00,14.38,14.39,14.38,14.39,10400.0,12.6066,12.6154,12.6066,12.6154,10400.0
2014-04-17 13:25:00,14.4,14.4,14.38,14.38,11200.0,12.6242,12.6242,12.6066,12.6066,11200.0
2014-04-17 13:30:00,14.38,14.39,14.38,14.38,7600.0,12.6066,12.6154,12.6066,12.6066,7600.0
2014-04-17 13:35:00,14.39,14.4,14.38,14.39,9600.0,12.6154,12.6242,12.6066,12.6154,9600.0
2014-04-17 13:40:00,14.39,14.4,14.39,14.39,3200.0,12.6154,12.6242,12.6154,12.6154,3200.0
2014-04-17 13:45:00,14.39,14.4,14.39,14.39,11600.0,12.6154,12.6242,12.6154,12.6154,11600.0
2014-04-17 13:50:00,14.39,14.4,14.39,14.4,7200.0,12.6154,12.6242,12.6154,12.6242,7200.0
2014-04-17 13:55:00,14.4,14.42,14.4,14.41,20000.0,12.6242,12.6417,12.6242,12.6329,20000.0
2014-04-17 14:00:00,14.4,14.4,14.39,14.39,14000.0,12.6242,12.6242,12.6154,12.6154,14000.0
2014-04-17 14:05:00,14.4,14.4,14.4,14.4,9200.0,12.6242,12.6242,12.6242,12.6242,9200.0
2014-04-17 14:10:00,14.4,14.4,14.39,14.4,11600.0,12.6242,12.6242,12.6154,12.6242,11600.0
2014-04-17 14:15:00,14.4,14.4,14.4,14.4,4800.0,12.6242,12.6242,12.6242,12.6242,4800.0
2014-04-17 14:20:00,14.4,14.41,14.4,14.4,14400.0,12.6242,12.6329,12.6242,12.6242,14400.0
2014-04-17 14:25:00,14.41,14.41,14.4,14.41,8000.0,12.6329,12.6329,12.6242,12.6329,8000.0
2014-04-17 14:30:00,14.41,14.41,14.39,14.4,16400.0,12.6329,12.6329,12.6154,12.6242,16400.0
2014-04-17 14:35:00,14.4,14.41,14.4,14.4,10400.0,12.6242,12.6329,12.6242,12.6242,10400.0
2014-04-17 14:40:00,14.4,14.4,14.4,14.4,14000.0,12.6242,12.6242,12.6242,12.6242,14000.0
2014-04-17 14:45:00,14.4,14.4,14.4,14.4,13200.0,12.6242,12.6242,12.6242,12.6242,13200.0
2014-04-17 14:50:00,14.4,14.4,14.39,14.39,8400.0,12.6242,12.6242,12.6154,12.6154,8400.0
2014-04-17 14:55:00,14.39,14.39,14.39,14.39,9200.0,12.6154,12.6154,12.6154,12.6154,9200.0
2014-04-17 15:00:00,14.39,14.41,14.39,14.4,19600.0,12.6154,12.6329,12.6154,12.6242,19600.0
2014-04-17 15:05:00,14.4,14.4,14.4,14.4,9200.0,12.6242,12.6242,12.6242,12.6242,9200.0
2014-04-17 15:10:00,14.4,14.4,14.39,14.4,18000.0,12.6242,12.6242,12.6154,12.6242,18000.0
2014-04-17 15:15:00,14.4,14.41,14.4,14.4,21600.0,12.6242,12.6329,12.6242,12.6242,21600.0
2014-04-17 15:20:00,14.4,14.42,14.4,14.42,19200.0,12.6242,12.6417,12.6242,12.6417,19200.0
2014-04-17 15:25:00,14.42,14.42,14.4,14.4,11600.0,12.6417,12.6417,12.6242,12.6242,11600.0
2014-04-17 15:30:00,14.41,14.41,14.4,14.4,43200.0,12.6329,12.6329,12.6242,12.6242,43200.0
2014-04-17 15:35:00,14.41,14.41,14.4,14.4,33600.0,12.6329,12.6329,12.6242,12.6242,33600.0
2014-04-17 15:40:00,14.4,14.41,14.4,14.4,29600.0,12.6242,12.6329,12.6242,12.6242,29600.0
2014-04-17 15:45:00,14.4,14.41,14.4,14.41,32800.0,12.6242,12.6329,12.6242,12.6329,32800.0
2014-04-17 15:50:00,14.41,14.42,14.41,14.42,83200.0,12.6329,12.6417,12.6329,12.6417,83200.0
2014-04-17 15:55:00,14.42,14.42,14.4,14.41,102000.0,12.6417,12.6417,12.6242,12.6329,102000.0
2014-04-21 09:30:00,14.4,14.44,14.38,14.43,16800.0,12.6242,12.6592,12.6066,12.6505,16800.0
2014-04-21 09:35:00,14.43,14.43,14.38,14.39,5200.0,12.6505,12.6505,12.6066,12.6154,5200.0
2014-04-21 09:40:00,14.38,14.4,14.38,14.38,5600.0,12.6066,12.6242,12.6066,12.6066,5600.0
2014-04-21 09:45:00,14.38,14.38,14.36,14.37,9600.0,12.6066,12.6066,12.5891,12.5979,9600.0
2014-04-21 09:50:00,14.36,14.38,14.36,14.38,6800.0,12.5891,12.6066,12.5891,12.6066,6800.0
2014-04-21 09:55:00,14.38,14.38,14.37,14.38,6800.0,12.6066,12.6066,12.5979,12.6066,6800.0
2014-04-21 10:00:00,14.4,14.42,14.4,14.42,5600.0,12.6242,12.6417,12.6242,12.6417,5600.0
2014-04-21 10:05:00,14.42,14.43,14.4,14.43,20800.0,12.6417,12.6505,12.6242,12.6505,20800.0
2014-04-21 10:10:00,14.43,14.44,14.42,14.42,7200.0,12.6505,12.6592,12.6417,12.6417,7200.0
2014-04-21 10:15:00,14.42,14.43,14.39,14.39,14000.0,12.6417,12.6505,12.6154,12.6154,14000.0
2014-04-21 10:20:00,14.4,14.4,14.38,14.38,13600.0,12.6242,12.6242,12.6066,12.6066,13600.0
2014-04-21 10:25:00,14.38,14.38,14.36,14.36,17200.0,12.6066,12.6066,12.5891,12.5891,17200.0
2014-04-21 10:30:00,14.36,14.36,14.34,14.34,18800.0,12.5891,12.5891,12.5716,12.5716,18800.0
2014-04-21 10:35:00,14.34,14.35,14.33,14.34,15600.0,12.5716,12.5803,12.5628,12.5716,15600.0
2014-04-21 10:40:00,14.35,14.35,14.34,14.34,16000.0,12.5803,12.5803,12.5716,12.5716,16000.0
2014-04-21 10:45:00,14.34,14.35,14.34,14.34,10800.0,12.5716,12.5803,12.5716,12.5716,10800.0
2014-04-21 10:50:00,14.35,14.35,14.33,14.35,22000.0,12.5803,12.5803,12.5628,12.5803,22000.0
2014-04-21 10:55:00,14.35,14.35,14.33,14.35,12400.0,12.5803,12.5803,12.5628,12.5803,12400.0
2014-04-21 11:00:00,14.35,14.35,14.34,14.34,6000.0,12.5803,12.5803,12.5716,12.5716,6000.0
2014-04-21 11:05:00,14.34,14.34,14.33,14.33,9200.0,12.5716,12.5716,12.5628,12.5628,9200.0
2014-04-21 11:10:00,14.34,14.37,14.34,14.37,12800.0,12.5716,12.5979,12.5716,12.5979,12800.0
2014-04-21 11:15:00,14.38,14.38,14.38,14.38,9200.0,12.6066,12.6066,12.6066,12.6066,9200.0
2014-04-21 11:20:00,14.38,14.38,14.38,14.38,11200.0,12.6066,12.6066,12.6066,12.6066,11200.0
2014-04-21 11:25:00,14.39,14.39,14.38,14.38,5600.0,12.6154,12.6154,12.6066,12.6066,5600.0
2014-04-21 11:30:00,14.38,14.4,14.38,14.4,8400.0,12.6066,12.6242,12.6066,12.6242,8400.0
2014-04-21 11:35:00,14.39,14.4,14.38,14.38,8400.0,12.6154,12.6242,12.6066,12.6066,8400.0
2014-04-21 11:40:00,14.38,14.38,14.38,14.38,4000.0,12.6066,12.6066,12.6066,12.6066,4000.0
2014-04-21 11:45:00,14.4,14.4,14.38,14.38,9600.0,12.6242,12.6242,12.6066,12.6066,9600.0
2014-04-21 11:50:00,14.39,14.4,14.38,14.4,5200.0,12.6154,12.6242,12.6066,12.6242,5200.0
2014-04-21 11:55:00,14.4,14.4,14.39,14.39,9600.0,12.6242,12.6242,12.6154,12.6154,9600.0
2014-04-21 12:00:00,14.39,14.39,14.38,14.38,10800.0,12.6154,12.6154,12.6066,12.6066,10800.0
2014-04-21 12:05:00,14.38,14.39,14.38,14.38,6000.0,12.6066,12.6154,12.6066,12.6066,6000.0
2014-04-21 12:10:00,14.38,14.39,14.37,14.37,9200.0,12.6066,12.6154,12.5979,12.5979,9200.0
2014-04-21 12:15:00,14.37,14.38,14.37,14.38,4400.0,12.5979,12.6066,12.5979,12.6066,4400.0
2014-04-21 12:20:00,14.38,14.38,14.36,14.36,8800.0,12.6066,12.6066,12.5891,12.5891,8800.0
2014-04-21 12:25:00,14.35,14.37,14.35,14.37,8000.0,12.5803,12.5979,12.5803,12.5979,8000.0
2014-04-21 12:30:00,14.37,14.37,14.35,14.35,4400.0,12.5979,12.5979,12.5803,12.5803,4400.0
2014-04-21 12:35:00,14.35,14.36,14.35,14.35,3600.0,12.5803,12.5891,12.5803,12.5803,3600.0
2014-04-21 12:40:00,14.35,14.36,14.35,14.36,9600.0,12.5803,12.5891,12.5803,12.5891,9600.0
2014-04-21 12:45:00,14.36,14.36,14.34,14.34,9600.0,12.5891,12.5891,12.5716,12.5716,9600.0
2014-04-21 12:50:00,14.34,14.34,14.34,14.34,5200.0,12.5716,12.5716,12.5716,12.5716,5200.0
2014-04-21 12:55:00,14.34,14.35,14.34,14.35,6000.0,12.5716,12.5803,12.5716,12.5803,6000.0
2014-04-21 13:00:00,14.35,14.35,14.34,14.35,11200.0,12.5803,12.5803,12.5716,12.5803,11200.0
2014-04-21 13:05:00,14.34,14.35,14.33,14.33,13600.0,12.5716,12.5803,12.5628,12.5628,13600.0
2014-04-21 13:10:00,14.33,14.33,14.33,14.33,4000.0,12.5628,12.5628,12.5628,12.5628,4000.0
2014-04-21 13:15:00,14.33,14.34,14.33,14.34,10400.0,12.5628,12.5716,12.5628,12.5716,10400.0
2014-04-21 13:20:00,14.34,14.34,14.34,14.34,9200.0,12.5716,12.5716,12.5716,12.5716,9200.0
2014-04-21 13:25:00,14.34,14.35,14.34,14.35,4400.0,12.5716,12.5803,12.5716,12.5803,4400.0
2014-04-21 13:30:00,14.35,14.35,14.34,14.34,8800.0,12.5803,12.5803,12.5716,12.5716,8800.0
2014-04-21 13:35:00,14.35,14.36,14.35,14.35,4400.0,12.5803,12.5891,12.5803,12.5803,4400.0
2014-04-21 13:40:00,14.35,14.36,14.34,14.35,6800.0,12.5803,12.5891,12.5716,12.5803,6800.0
2014-04-21 13:45:00,14.36,14.36,14.34,14.34,11200.0,12.5891,12.5891,12.5716,12.5716,11200.0
2014-04-21 13:50:00,14.34,14.34,14.33,14.33,5200.0,12.5716,12.5716,12.5628,12.5628,5200.0
2014-04-21 13:55:00,14.33,14.34,14.33,14.33,12400.0,12.5628,12.5716,12.5628,12.5628,12400.0
2014-04-21 14:00:00,14.33,14.34,14.33,14.34,14800.0,12.5628,12.5716,12.5628,12.5716,14800.0
2014-04-21 14:05:00,14.33,14.33,14.32,14.32,7200.0,12.5628,12.5628,12.554,12.554,7200.0
2014-04-21 14:10:00,14.32,14.33,14.31,14.31,14000.0,12.554,12.5628,12.5453,12.5453,14000.0
2014-04-21 14:15:00,14.31,14.31,14.3,14.31,14400.0,12.5453,12.5453,12.5365,12.5453,14400.0
2014-04-21 14:20:00,14.31,14.31,14.3,14.3,10400.0,12.5453,12.5453,12.5365,12.5365,10400.0
2014-04-21 14:25:00,14.3,14.31,14.3,14.31,11600.0,12.5365,12.5453,12.5365,12.5453,11600.0
2014-04-21 14:30:00,14.31,14.31,14.3,14.31,17600.0,12.5453,12.5453,12.5365,12.5453,17600.0
2014-04-21 14:35:00,14.31,14.31,14.31,14.31,12000.0,12.5453,12.5453,12.5453,12.5453,12000.0
2014-04-21 14:40:00,14.32,14.34,14.32,14.33,13200.0,12.554,12.5716,12.554,12.5628,13200.0
2014-04-21 14:45:00,14.33,14.34,14.33,14.34,6400.0,12.5628,12.5716,12.5628,12.5716,6400.0
2014-04-21 14:50:00,14.35,14.35,14.33,14.34,12400.0,12.5803,12.5803,12.5628,12.5716,12400.0
2014-04-21 14:55:00,14.33,14.34,14.33,14.34,7600.0,12.5628,12.5716,12.5628,12.5716,7600.0
2014-04-21 15:00:00,14.34,14.35,14.34,14.35,16800.0,12.5716,12.5803,12.5716,12.5803,16800.0
2014-04-21 15:05:00,14.35,14.36,14.35,14.35,10400.0,12.5803,12.5891,12.5803,12.5803,10400.0
2014-04-21 15:10:00,14.35,14.35,14.34,14.35,14800.0,12.5803,12.5803,12.5716,12.5803,14800.0
2014-04-21 15:15:00,14.35,14.35,14.34,14.34,8800.0,12.5803,12.5803,12.5716,12.5716,8800.0
2014-04-21 15:20:00,14.34,14.34,14.32,14.33,19600.0,12.5716,12.5716,12.554,12.5628,19600.0
2014-04-21 15:25:00,14.33,14.34,14.33,14.34,15600.0,12.5628,12.5716,12.5628,12.5716,15600.0
2014-04-21 15:30:00,14.33,14.34,14.33,14.34,10400.0,12.5628,12.5716,12.5628,12.5716,10400.0
2014-04-21 15:35:00,14.34,14.34,14.33,14.34,21200.0,12.5716,12.5716,12.5628,12.5716,21200.0
2014-04-21 15:40:00,14.34,14.35,14.34,14.35,16400.0,12.5716,12.5803,12.5716,12.5803,16400.0
2014-04-21 15:45:00,14.35,14.36,14.35,14.36,25200.0,12.5803,12.5891,12.5803,12.5891,25200.0
2014-04-21 15:50:00,14.36,14.36,14.35,14.36,48000.0,12.5891,12.5891,12.5803,12.5891,48000.0
2014-04-21 15:55:00,14.36,14.36,14.34,14.35,77600.0,12.5891,12.5891,12.5716,12.5803,77600.0
2014-04-22 09:30:00,14.32,14.34,14.26,14.33,20400.0,12.554,12.5716,12.5014,12.5628,20400.0
2014-04-22 09:35:00,14.31,14.35,14.31,14.33,2800.0,12.5453,12.5803,12.5453,12.5628,2800.0
2014-04-22 09:40:00,14.32,14.35,14.3,14.3,8000.0,12.554,12.5803,12.5365,12.5365,8000.0
2014-04-22 09:45:00,14.3,14.32,14.3,14.32,4000.0,12.5365,12.554,12.5365,12.554,4000.0
2014-04-22 09:50:00,14.32,14.37,14.32,14.37,14800.0,12.554,12.5979,12.554,12.5979,14800.0
2014-04-22 09:55:00,14.37,14.38,14.37,14.37,4400.0,12.5979,12.6066,12.5979,12.5979,4400.0
2014-04-22 10:00:00,14.38,14.39,14.37,14.39,12800.0,12.6066,12.6154,12.5979,12.6154,12800.0
2014-04-22 10:05:00,14.4,14.42,14.4,14.41,3600.0,12.6242,12.6417,12.6242,12.6329,3600.0
2014-04-22 10:10:00,14.42,14.42,14.4,14.42,8800.0,12.6417,12.6417,12.6242,12.6417,8800.0
2014-04-22 10:15:00,14.41,14.42,14.38,14.38,11200.0,12.6329,12.6417,12.6066,12.6066,11200.0
2014-04-22 10:20:00,14.38,14.4,14.37,14.37,13200.0,12.6066,12.6242,12.5979,12.5979,13200.0
2014-04-22 10:25:00,14.36,14.38,14.36,14.36,9200.0,12.5891,12.6066,12.5891,12.5891,9200.0
2014-04-22 10:30:00,14.36,14.37,14.35,14.36,17200.0,12.5891,12.5979,12.5803,12.5891,17200.0
2014-04-22 10:35:00,14.36,14.37,14.35,14.35,10400.0,12.5891,12.5979,12.5803,12.5803,10400.0
2014-04-22 10:40:00,14.35,14.35,14.34,14.35,8800.0,12.5803,12.5803,12.5716,12.5803,8800.0
2014-04-22 10:45:00,14.34,14.36,14.34,14.36,13200.0,12.5716,12.5891,12.5716,12.5891,13200.0
2014-04-22 10:50:00,14.35,14.38,14.35,14.38,8400.0,12.5803,12.6066,12.5803,12.6066,8400.0
2014-04-22 10:55:00,14.38,14.39,14.37,14.39,11200.0,12.6066,12.6154,12.5979,12.6154,11200.0
2014-04-22 11:00:00,14.39,14.4,14.39,14.4,9600.0,12.6154,12.6242,12.6154,12.6242,9600.0
2014-04-22 11:05:00,14.4,14.4,14.39,14.4,14000.0,12.6242,12.6242,12.6154,12.6242,14000.0
2014-04-22 11:10:00,14.4,14.41,14.4,14.41,11200.0,12.6242,12.6329,12.6242,12.6329,11200.0
2014-04-22 11:15:00,14.42,14.42,14.4,14.42,11200.0,12.6417,12.6417,12.6242,12.6417,11200.0
2014-04-22 11:20:00,14.43,14.43,14.42,14.43,11200.0,12.6505,12.6505,12.6417,12.6505,11200.0
2014-04-22 11:25:00,14.42,14.43,14.42,14.43,9200.0,12.6417,12.6505,12.6417,12.6505,9200.0
2014-04-22 11:30:00,14.43,14.44,14.42,14.43,8400.0,12.6505,12.6592,12.6417,12.6505,8400.0
2014-04-22 11:35:00,14.43,14.44,14.43,14.44,10000.0,12.6505,12.6592,12.6505,12.6592,10000.0
2014-04-22 11:40:00,14.43,14.43,14.42,14.42,10400.0,12.6505,12.6505,12.6417,12.6417,10400.0
2014-04-22 11:45:00,14.41,14.43,14.41,14.42,10000.0,12.6329,12.6505,12.6329,12.6417,10000.0
2014-04-22 11:50:00,14.42,14.44,14.42,14.44,7200.0,12.6417,12.6592,12.6417,12.6592,7200.0
2014-04-22 11:55:00,14.44,14.44,14.42,14.43,12400.0,12.6592,12.6592,12.6417,12.6505,12400.0
2014-04-22 12:00:00,14.43,14.43,14.42,14.42,8400.0,12.6505,12.6505,12.6417,12.6417,8400.0
2014-04-22 12:05:00,14.42,14.43,14.42,14.43,7600.0,12.6417,12.6505,12.6417,12.6505,7600.0
2014-04-22 12:10:00,14.43,14.44,14.43,14.43,14800.0,12.6505,12.6592,12.6505,12.6505,14800.0
2014-04-22 12:15:00,14.44,14.44,14.42,14.42,6000.0,12.6592,12.6592,12.6417,12.6417,6000.0
2014-04-22 12:20:00,14.43,14.45,14.43,14.44,10800.0,12.6505,12.668,12.6505,12.6592,10800.0
2014-04-22 12:25:00,14.44,14.45,14.44,14.45,8000.0,12.6592,12.668,12.6592,12.668,8000.0
2014-04-22 12:30:00,14.44,14.45,14.44,14.45,9600.0,12.6592,12.668,12.6592,12.668,9600.0
2014-04-22 12:35:00,14.44,14.44,14.43,14.43,6400.0,12.6592,12.6592,12.6505,12.6505,6400.0
2014-04-22 12:40:00,14.43,14.44,14.43,14.44,7600.0,12.6505,12.6592,12.6505,12.6592,7600.0
2014-04-22 12:45:00,14.44,14.44,14.43,14.43,8400.0,12.6592,12.6592,12.6505,12.6505,8400.0
2014-04-22 12:50:00,14.44,14.45,14.44,14.45,10000.0,12.6592,12.668,12.6592,12.668,10000.0
2014-04-22 12:55:00,14.45,14.45,14.45,14.45,5200.0,12.668,12.668,12.668,12.668,5200.0
2014-04-22 13:00:00,14.46,14.46,14.45,14.45,7600.0,12.6768,12.6768,12.668,12.668,7600.0
2014-04-22 13:05:00,14.46,14.46,14.45,14.45,16000.0,12.6768,12.6768,12.668,12.668,16000.0
2014-04-22 13:10:00,14.44,14.45,14.44,14.45,20800.0,12.6592,12.668,12.6592,12.668,20800.0
2014-04-22 13:15:00,14.45,14.46,14.45,14.46,24000.0,12.668,12.6768,12.668,12.6768,24000.0
2014-04-22 13:20:00,14.46,14.47,14.46,14.47,10400.0,12.6768,12.6855,12.6768,12.6855,10400.0
2014-04-22 13:25:00,14.47,14.47,14.46,14.46,10800.0,12.6855,12.6855,12.6768,12.6768,10800.0
2014-04-22 13:30:00,14.47,14.47,14.47,14.47,16400.0,12.6855,12.6855,12.6855,12.6855,16400.0
2014-04-22 13:35:00,14.47,14.48,14.47,14.48,11200.0,12.6855,12.6943,12.6855,12.6943,11200.0
2014-04-22 13:40:00,14.47,14.48,14.47,14.47,16400.0,12.6855,12.6943,12.6855,12.6855,16400.0
2014-04-22 13:45:00,14.47,14.47,14.47,14.47,13200.0,12.6855,12.6855,12.6855,12.6855,13200.0
2014-04-22 13:50:00,14.47,14.47,14.46,14.46,10000.0,12.6855,12.6855,12.6768,12.6768,10000.0
2014-04-22 13:55:00,14.46,14.46,14.46,14.46,17600.0,12.6768,12.6768,12.6768,12.6768,17600.0
2014-04-22 14:00:00,14.46,14.47,14.46,14.47,42000.0,12.6768,12.6855,12.6768,12.6855,42000.0
2014-04-22 14:05:00,14.47,14.48,14.47,14.47,25200.0,12.6855,12.6943,12.6855,12.6855,25200.0
2014-04-22 14:10:00,14.47,14.47,14.47,14.47,15600.0,12.6855,12.6855,12.6855,12.6855,15600.0
2014-04-22 14:15:00,14.46,14.47,14.46,14.47,13600.0,12.6768,12.6855,12.6768,12.6855,13600.0
2014-04-22 14:20:00,14.47,14.47,14.46,14.46,19200.0,12.6855,12.6855,12.6768,12.6768,19200.0
2014-04-22 14:25:00,14.46,14.46,14.46,14.46,15600.0,12.6768,12.6768,12.6768,12.6768,15600.0
2014-04-22 14:30:00,14.46,14.47,14.46,14.47,22400.0,12.6768,12.6855,12.6768,12.6855,22400.0
2014-04-22 14:35:00,14.47,14.47,14.47,14.47,13600.0,12.6855,12.6855,12.6855,12.6855,13600.0
2014-04-22 14:40:00,14.47,14.48,14.47,14.48,20800.0,12.6855,12.6943,12.6855,12.6943,20800.0
2014-04-22 14:45:00,14.47,14.47,14.47,14.47,11600.0,12.6855,12.6855,12.6855,12.6855,11600.0
2014-04-22 14:50:00,14.47,14.47,14.45,14.46,98400.0,12.6855,12.6855,12.668,12.6768,98400.0
2014-04-22 14:55:00,14.46,14.48,14.46,14.48,28800.0,12.6768,12.6943,12.6768,12.6943,28800.0
2014-04-22 15:00:00,14.47,14.47,14.47,14.47,40800.0,12.6855,12.6855,12.6855,12.6855,40800.0
2014-04-22 15:05:00,14.47,14.48,14.46,14.47,39200.0,12.6855,12.6943,12.6768,12.6855,39200.0
2014-04-22 15:10:00,14.47,14.48,14.46,14.47,75600.0,12.6855,12.6943,12.6768,12.6855,75600.0
2014-04-22 15:15:00,14.47,14.47,14.45,14.45,25200.0,12.6855,12.6855,12.668,12.668,25200.0
2014-04-22 15:20:00,14.45,14.46,14.45,14.46,25600.0,12.668,12.6768,12.668,12.6768,25600.0
2014-04-22 15:25:00,14.46,14.46,14.44,14.45,36000.0,12.6768,12.6768,12.6592,12.668,36000.0
2014-04-22 15:30:00,14.45,14.45,14.44,14.45,40800.0,12.668,12.668,12.6592,12.668,40800.0
2014-04-22 15:35:00,14.45,14.46,14.45,14.45,50000.0,12.668,12.6768,12.668,12.668,50000.0
2014-04-22 15:40:00,14.45,14.45,14.44,14.45,52000.0,12.668,12.668,12.6592,12.668,52000.0
2014-04-22 15:45:00,14.45,14.46,14.45,14.46,69600.0,12.668,12.6768,12.668,12.6768,69600.0
2014-04-22 15:50:00,14.46,14.47,14.46,14.46,44400.0,12.6768,12.6855,12.6768,12.6768,44400.0
2014-04-22 15:55:00,14.46,14.46,14.45,14.45,91200.0,12.6768,12.6768,12.668,12.668,91200.0
2014-04-23 09:30:00,14.47,14.47,14.42,14.42,37200.0,12.6855,12.6855,12.6417,12.6417,37200.0
2014-04-23 09:35:00,14.4,14.48,14.4,14.47,23200.0,12.6242,12.6943,12.6242,12.6855,23200.0
2014-04-23 09:40:00,14.48,14.5,14.47,14.47,12800.0,12.6943,12.7118,12.6855,12.6855,12800.0
2014-04-23 09:45:00,14.49,14.49,14.46,14.46,22400.0,12.7031,12.7031,12.6768,12.6768,22400.0
2014-04-23 09:50:00,14.47,14.48,14.46,14.47,18400.0,12.6855,12.6943,12.6768,12.6855,18400.0
2014-04-23 09:55:00,14.47,14.47,14.46,14.47,14800.0,12.6855,12.6855,12.6768,12.6855,14800.0
2014-04-23 10:00:00,14.47,14.47,14.44,14.45,26000.0,12.6855,12.6855,12.6592,12.668,26000.0
2014-04-23 10:05:00,14.45,14.47,14.45,14.47,19200.0,12.668,12.6855,12.668,12.6855,19200.0
2014-04-23 10:10:00,14.47,14.49,14.47,14.48,12400.0,12.6855,12.7031,12.6855,12.6943,12400.0
2014-04-23 10:15:00,14.48,14.5,14.47,14.48,18000.0,12.6943,12.7118,12.6855,12.6943,18000.0
2014-04-23 10:20:00,14.48,14.49,14.47,14.49,11200.0,12.6943,12.7031,12.6855,12.7031,11200.0
2014-04-23 10:25:00,14.48,14.49,14.47,14.47,9600.0,12.6943,12.7031,12.6855,12.6855,9600.0
2014-04-23 10:30:00,14.47,14.48,14.47,14.47,16400.0,12.6855,12.6943,12.6855,12.6855,16400.0
2014-04-23 10:35:00,14.47,14.49,14.47,14.49,10400.0,12.6855,12.7031,12.6855,12.7031,10400.0
2014-04-23 10:40:00,14.49,14.51,14.49,14.49,9600.0,12.7031,12.7206,12.7031,12.7031,9600.0
2014-04-23 10:45:00,14.49,14.5,14.49,14.49,18800.0,12.7031,12.7118,12.7031,12.7031,18800.0
2014-04-23 10:50:00,14.49,14.49,14.47,14.47,22400.0,12.7031,12.7031,12.6855,12.6855,22400.0
2014-04-23 10:55:00,14.47,14.48,14.47,14.47,20000.0,12.6855,12.6943,12.6855,12.6855,20000.0
2014-04-23 11:00:00,14.47,14.49,14.47,14.48,9200.0,12.6855,12.7031,12.6855,12.6943,9200.0
2014-04-23 11:05:00,14.47,14.48,14.47,14.48,9200.0,12.6855,12.6943,12.6855,12.6943,9200.0
2014-04-23 11:10:00,14.48,14.48,14.46,14.47,29200.0,12.6943,12.6943,12.6768,12.6855,29200.0
2014-04-23 11:15:00,14.47,14.48,14.47,14.48,4800.0,12.6855,12.6943,12.6855,12.6943,4800.0
2014-04-23 11:20:00,14.48,14.49,14.46,14.47,29600.0,12.6943,12.7031,12.6768,12.6855,29600.0
2014-04-23 11:25:00,14.46,14.48,14.46,14.48,12400.0,12.6768,12.6943,12.6768,12.6943,12400.0
2014-04-23 11:30:00,14.48,14.5,14.48,14.49,13600.0,12.6943,12.7118,12.6943,12.7031,13600.0
2014-04-23 11:35:00,14.49,14.5,14.48,14.5,13200.0,12.7031,12.7118,12.6943,12.7118,13200.0
2014-04-23 11:40:00,14.49,14.49,14.49,14.49,4800.0,12.7031,12.7031,12.7031,12.7031,4800.0
2014-04-23 11:45:00,14.49,14.49,14.48,14.49,14400.0,12.7031,12.7031,12.6943,12.7031,14400.0
2014-04-23 11:50:00,14.49,14.5,14.49,14.5,12400.0,12.7031,12.7118,12.7031,12.7118,12400.0
2014-04-23 11:55:00,14.5,14.51,14.49,14.49,15200.0,12.7118,12.7206,12.7031,12.7031,15200.0
2014-04-23 12:00:00,14.49,14.49,14.49,14.49,4000.0,12.7031,12.7031,12.7031,12.7031,4000.0
2014-04-23 12:05:00,14.49,14.49,14.47,14.48,14800.0,12.7031,12.7031,12.6855,12.6943,14800.0
2014-04-23 12:10:00,14.47,14.49,14.47,14.47,6800.0,12.6855,12.7031,12.6855,12.6855,6800.0
2014-04-23 12:15:00,14.48,14.48,14.47,14.48,10400.0,12.6943,12.6943,12.6855,12.6943,10400.0
2014-04-23 12:20:00,14.47,14.48,14.47,14.47,5200.0,12.6855,12.6943,12.6855,12.6855,5200.0
2014-04-23 12:25:00,14.47,14.48,14.47,14.48,10800.0,12.6855,12.6943,12.6855,12.6943,10800.0
2014-04-23 12:30:00,14.48,14.49,14.48,14.48,12400.0,12.6943,12.7031,12.6943,12.6943,12400.0
2014-04-23 12:35:00,14.48,14.49,14.48,14.49,7600.0,12.6943,12.7031,12.6943,12.7031,7600.0
2014-04-23 12:40:00,14.49,14.49,14.48,14.49,9200.0,12.7031,12.7031,12.6943,12.7031,9200.0
2014-04-23 12:45:00,14.49,14.49,14.48,14.48,10400.0,12.7031,12.7031,12.6943,12.6943,10400.0
2014-04-23 12:50:00,14.49,14.49,14.48,14.49,4000.0,12.7031,12.7031,12.6943,12.7031,4000.0
2014-04-23 12:55:00,14.49,14.49,14.49,14.49,8400.0,12.7031,12.7031,12.7031,12.7031,8400.0
2014-04-23 13:00:00,14.49,14.49,14.47,14.49,11200.0,12.7031,12.7031,12.6855,12.7031,11200.0
2014-04-23 13:05:00,14.48,14.48,14.47,14.47,6000.0,12.6943,12.6943,12.6855,12.6855,6000.0
2014-04-23 13:10:00,14.47,14.48,14.47,14.48,8400.0,12.6855,12.6943,12.6855,12.6943,8400.0
2014-04-23 13:15:00,14.49,14.49,14.47,14.47,17600.0,12.7031,12.7031,12.6855,12.6855,17600.0
2014-04-23 13:20:00,14.47,14.48,14.47,14.47,9600.0,12.6855,12.6943,12.6855,12.6855,9600.0
2014-04-23 13:25:00,14.47,14.49,14.47,14.48,12000.0,12.6855,12.7031,12.6855,12.6943,12000.0
2014-04-23 13:30:00,14.49,14.49,14.48,14.49,7600.0,12.7031,12.7031,12.6943,12.7031,7600.0
2014-04-23 13:35:00,14.49,14.49,14.47,14.47,25200.0,12.7031,12.7031,12.6855,12.6855,25200.0
2014-04-23 13:40:00,14.47,14.48,14.47,14.48,16400.0,12.6855,12.6943,12.6855,12.6943,16400.0
2014-04-23 13:45:00,14.48,14.48,14.47,14.47,22000.0,12.6943,12.6943,12.6855,12.6855,22000.0
2014-04-23 13:50:00,14.47,14.49,14.47,14.48,8400.0,12.6855,12.7031,12.6855,12.6943,8400.0
2014-04-23 13:55:00,14.48,14.49,14.47,14.47,16000.0,12.6943,12.7031,12.6855,12.6855,16000.0
2014-04-23 14:00:00,14.47,14.48,14.47,14.48,27200.0,12.6855,12.6943,12.6855,12.6943,27200.0
2014-04-23 14:05:00,14.48,14.48,14.47,14.48,14000.0,12.6943,12.6943,12.6855,12.6943,14000.0
2014-04-23 14:10:00,14.48,14.48,14.47,14.48,51600.0,12.6943,12.6943,12.6855,12.6943,51600.0
2014-04-23 14:15:00,14.48,14.48,14.47,14.47,39200.0,12.6943,12.6943,12.6855,12.6855,39200.0
2014-04-23 14:20:00,14.48,14.49,14.48,14.49,17200.0,12.6943,12.7031,12.6943,12.7031,17200.0
2014-04-23 14:25:00,14.48,14.48,14.48,14.48,7200.0,12.6943,12.6943,12.6943,12.6943,7200.0
2014-04-23 14:30:00,14.48,14.48,14.47,14.48,20800.0,12.6943,12.6943,12.6855,12.6943,20800.0
2014-04-23 14:35:00,14.48,14.48,14.47,14.48,14400.0,12.6943,12.6943,12.6855,12.6943,14400.0
2014-04-23 14:40:00,14.48,14.48,14.47,14.47,32000.0,12.6943,12.6943,12.6855,12.6855,32000.0
2014-04-23 14:45:00,14.47,14.48,14.47,14.47,26400.0,12.6855,12.6943,12.6855,12.6855,26400.0
2014-04-23 14:50:00,14.47,14.49,14.47,14.49,17600.0,12.6855,12.7031,12.6855,12.7031,17600.0
2014-04-23 14:55:00,14.48,14.48,14.48,14.48,11200.0,12.6943,12.6943,12.6943,12.6943,11200.0
2014-04-23 15:00:00,14.48,14.48,14.48,14.48,9600.0,12.6943,12.6943,12.6943,12.6943,9600.0
2014-04-23 15:05:00,14.48,14.49,14.48,14.49,12400.0,12.6943,12.7031,12.6943,12.7031,12400.0
2014-04-23 15:10:00,14.49,14.49,14.48,14.48,14800.0,12.7031,12.7031,12.6943,12.6943,14800.0
2014-04-23 15:15:00,14.48,14.49,14.47,14.48,21600.0,12.6943,12.7031,12.6855,12.6943,21600.0
2014-04-23 15:20:00,14.48,14.48,14.47,14.47,26800.0,12.6943,12.6943,12.6855,12.6855,26800.0
2014-04-23 15:25:00,14.47,14.48,14.47,14.48,38000.0,12.6855,12.6943,12.6855,12.6943,38000.0
2014-04-23 15:30:00,14.48,14.49,14.47,14.47,22800.0,12.6943,12.7031,12.6855,12.6855,22800.0
2014-04-23 15:35:00,14.48,14.49,14.47,14.48,35600.0,12.6943,12.7031,12.6855,12.6943,35600.0
2014-04-23 15:40:00,14.48,14.49,14.48,14.48,17600.0,12.6943,12.7031,12.6943,12.6943,17600.0
2014-04-23 15:45:00,14.48,14.48,14.47,14.47,58400.0,12.6943,12.6943,12.6855,12.6855,58400.0
2014-04-23 15:50:00,14.47,14.49,14.47,14.48,72000.0,12.6855,12.7031,12.6855,12.6943,72000.0
2014-04-23 15:55:00,14.48,14.48,14.46,14.46,133600.0,12.6943,12.6943,12.6768,12.6768,133600.0
2014-04-24 09:30:00,14.5,14.52,14.5,14.52,22400.0,12.7118,12.7294,12.7118,12.7294,22400.0
2014-04-24 09:35:00,14.51,14.52,14.49,14.52,8400.0,12.7206,12.7294,12.7031,12.7294,8400.0
2014-04-24 09:40:00,14.52,14.52,14.45,14.46,16000.0,12.7294,12.7294,12.668,12.6768,16000.0
2014-04-24 09:45:00,14.46,14.48,14.45,14.46,42800.0,12.6768,12.6943,12.668,12.6768,42800.0
2014-04-24 09:50:00,14.46,14.49,14.45,14.49,27600.0,12.6768,12.7031,12.668,12.7031,27600.0
2014-04-24 09:55:00,14.49,14.51,14.48,14.49,27600.0,12.7031,12.7206,12.6943,12.7031,27600.0
2014-04-24 10:00:00,14.49,14.51,14.48,14.5,62000.0,12.7031,12.7206,12.6943,12.7118,62000.0
2014-04-24 10:05:00,14.5,14.5,14.47,14.48,47200.0,12.7118,12.7118,12.6855,12.6943,47200.0
2014-04-24 10:10:00,14.49,14.54,14.48,14.54,43600.0,12.7031,12.7469,12.6943,12.7469,43600.0
2014-04-24 10:15:00,14.53,14.58,14.53,14.58,46000.0,12.7381,12.782,12.7381,12.782,46000.0
2014-04-24 10:20:00,14.58,14.6,14.57,14.59,41200.0,12.782,12.7995,12.7732,12.7907,41200.0
2014-04-24 10:25:00,14.59,14.61,14.57,14.61,48000.0,12.7907,12.8083,12.7732,12.8083,48000.0
2014-04-24 10:30:00,14.61,14.62,14.6,14.6,35600.0,12.8083,12.817,12.7995,12.7995,35600.0
2014-04-24 10:35:00,14.6,14.62,14.6,14.61,18400.0,12.7995,12.817,12.7995,12.8083,18400.0
2014-04-24 10:40:00,14.61,14.62,14.6,14.62,28000.0,12.8083,12.817,12.7995,12.817,28000.0
2014-04-24 10:45:00,14.62,14.62,14.6,14.6,18400.0,12.817,12.817,12.7995,12.7995,18400.0
2014-04-24 10:50:00,14.6,14.6,14.57,14.57,14800.0,12.7995,12.7995,12.7732,12.7732,14800.0
2014-04-24 10:55:00,14.57,14.58,14.56,14.56,23200.0,12.7732,12.782,12.7644,12.7644,23200.0
2014-04-24 11:00:00,14.55,14.58,14.55,14.56,24400.0,12.7557,12.782,12.7557,12.7644,24400.0
2014-04-24 11:05:00,14.57,14.6,14.56,14.56,17200.0,12.7732,12.7995,12.7644,12.7644,17200.0
2014-04-24 11:10:00,14.58,14.6,14.58,14.59,18800.0,12.782,12.7995,12.782,12.7907,18800.0
2014-04-24 11:15:00,14.59,14.61,14.58,14.61,36000.0,12.7907,12.8083,12.782,12.8083,36000.0
2014-04-24 11:20:00,14.6,14.61,14.59,14.6,35600.0,12.7995,12.8083,12.7907,12.7995,35600.0
2014-04-24 11:25:00,14.6,14.6,14.58,14.59,16000.0,12.7995,12.7995,12.782,12.7907,16000.0
2014-04-24 11:30:00,14.6,14.61,14.6,14.61,18800.0,12.7995,12.8083,12.7995,12.8083,18800.0
2014-04-24 11:35:00,14.6,14.63,14.6,14.63,24800.0,12.7995,12.8258,12.7995,12.8258,24800.0
2014-04-24 11:40:00,14.63,14.63,14.6,14.61,10400.0,12.8258,12.8258,12.7995,12.8083,10400.0
2014-04-24 11:45:00,14.61,14.61,14.6,14.61,12400.0,12.8083,12.8083,12.7995,12.8083,12400.0
2014-04-24 11:50:00,14.61,14.61,14.58,14.58,10800.0,12.8083,12.8083,12.782,12.782,10800.0
2014-04-24 11:55:00,14.58,14.59,14.58,14.59,5600.0,12.782,12.7907,12.782,12.7907,5600.0
2014-04-24 12:00:00,14.6,14.6,14.58,14.58,21200.0,12.7995,12.7995,12.782,12.782,21200.0
2014-04-24 12:05:00,14.58,14.58,14.57,14.57,6800.0,12.782,12.782,12.7732,12.7732,6800.0
2014-04-24 12:10:00,14.57,14.58,14.57,14.57,10000.0,12.7732,12.782,12.7732,12.7732,10000.0
2014-04-24 12:15:00,14.57,14.57,14.55,14.56,18000.0,12.7732,12.7732,12.7557,12.7644,18000.0
2014-04-24 12:20:00,14.56,14.57,14.56,14.57,10800.0,12.7644,12.7732,12.7644,12.7732,10800.0
2014-04-24 12:25:00,14.57,14.57,14.56,14.56,10400.0,12.7732,12.7732,12.7644,12.7644,10400.0
2014-04-24 12:30:00,14.56,14.57,14.56,14.57,5200.0,12.7644,12.7732,12.7644,12.7732,5200.0
2014-04-24 12:35:00,14.57,14.57,14.56,14.56,17600.0,12.7732,12.7732,12.7644,12.7644,17600.0
2014-04-24 12:40:00,14.56,14.56,14.55,14.56,11200.0,12.7644,12.7644,12.7557,12.7644,11200.0
2014-04-24 12:45:00,14.56,14.56,14.56,14.56,14000.0,12.7644,12.7644,12.7644,12.7644,14000.0
2014-04-24 12:50:00,14.56,14.56,14.56,14.56,6800.0,12.7644,12.7644,12.7644,12.7644,6800.0
2014-04-24 12:55:00,14.56,14.57,14.56,14.57,3600.0,12.7644,12.7732,12.7644,12.7732,3600.0
2014-04-24 13:00:00,14.57,14.57,14.56,14.56,14400.0,12.7732,12.7732,12.7644,12.7644,14400.0
2014-04-24 13:05:00,14.56,14.57,14.56,14.56,11200.0,12.7644,12.7732,12.7644,12.7644,11200.0
2014-04-24 13:10:00,14.57,14.57,14.56,14.56,11600.0,12.7732,12.7732,12.7644,12.7644,11600.0
2014-04-24 13:15:00,14.56,14.56,14.56,14.56,13200.0,12.7644,12.7644,12.7644,12.7644,13200.0
2014-04-24 13:20:00,14.56,14.57,14.56,14.56,18000.0,12.7644,12.7732,12.7644,12.7644,18000.0
2014-04-24 13:25:00,14.56,14.58,14.56,14.57,31600.0,12.7644,12.782,12.7644,12.7732,31600.0
2014-04-24 13:30:00,14.56,14.57,14.56,14.57,10800.0,12.7644,12.7732,12.7644,12.7732,10800.0
2014-04-24 13:35:00,14.57,14.57,14.55,14.55,38400.0,12.7732,12.7732,12.7557,12.7557,38400.0
2014-04-24 13:40:00,14.55,14.56,14.55,14.56,14000.0,12.7557,12.7644,12.7557,12.7644,14000.0
2014-04-24 13:45:00,14.56,14.56,14.54,14.55,43200.0,12.7644,12.7644,12.7469,12.7557,43200.0
2014-04-24 13:50:00,14.55,14.55,14.55,14.55,10000.0,12.7557,12.7557,12.7557,12.7557,10000.0
2014-04-24 13:55:00,14.54,14.54,14.53,14.53,21200.0,12.7469,12.7469,12.7381,12.7381,21200.0
2014-04-24 14:00:00,14.53,14.53,14.52,14.53,17200.0,12.7381,12.7381,12.7294,12.7381,17200.0
2014-04-24 14:05:00,14.53,14.54,14.53,14.53,18000.0,12.7381,12.7469,12.7381,12.7381,18000.0
2014-04-24 14:10:00,14.53,14.53,14.51,14.52,18800.0,12.7381,12.7381,12.7206,12.7294,18800.0
2014-04-24 14:15:00,14.52,14.53,14.52,14.52,13600.0,12.7294,12.7381,12.7294,12.7294,13600.0
2014-04-24 14:20:00,14.52,14.52,14.51,14.51,14800.0,12.7294,12.7294,12.7206,12.7206,14800.0
2014-04-24 14:25:00,14.5,14.51,14.5,14.5,16000.0,12.7118,12.7206,12.7118,12.7118,16000.0
2014-04-24 14:30:00,14.51,14.52,14.5,14.52,19600.0,12.7206,12.7294,12.7118,12.7294,19600.0
2014-04-24 14:35:00,14.52,14.53,14.51,14.53,16400.0,12.7294,12.7381,12.7206,12.7381,16400.0
2014-04-24 14:40:00,14.53,14.53,14.51,14.51,21200.0,12.7381,12.7381,12.7206,12.7206,21200.0
2014-04-24 14:45:00,14.51,14.52,14.51,14.52,8400.0,12.7206,12.7294,12.7206,12.7294,8400.0
2014-04-24 14:50:00,14.52,14.52,14.5,14.51,15600.0,12.7294,12.7294,12.7118,12.7206,15600.0
2014-04-24 14:55:00,14.51,14.51,14.5,14.5,19600.0,12.7206,12.7206,12.7118,12.7118,19600.0
2014-04-24 15:00:00,14.51,14.53,14.51,14.53,12800.0,12.7206,12.7381,12.7206,12.7381,12800.0
2014-04-24 15:05:00,14.54,14.54,14.53,14.53,26800.0,12.7469,12.7469,12.7381,12.7381,26800.0
2014-04-24 15:10:00,14.53,14.53,14.52,14.52,29600.0,12.7381,12.7381,12.7294,12.7294,29600.0
2014-04-24 15:15:00,14.52,14.52,14.51,14.51,25600.0,12.7294,12.7294,12.7206,12.7206,25600.0
2014-04-24 15:20:00,14.51,14.53,14.51,14.53,40000.0,12.7206,12.7381,12.7206,12.7381,40000.0
2014-04-24 15:25:00,14.53,14.53,14.53,14.53,24400.0,12.7381,12.7381,12.7381,12.7381,24400.0
2014-04-24 15:30:00,14.53,14.54,14.53,14.53,40800.0,12.7381,12.7469,12.7381,12.7381,40800.0
2014-04-24 15:35:00,14.53,14.54,14.53,14.54,24800.0,12.7381,12.7469,12.7381,12.7469,24800.0
2014-04-24 15:40:00,14.54,14.54,14.51,14.51,28800.0,12.7469,12.7469,12.7206,12.7206,28800.0
2014-04-24 15:45:00,14.51,14.53,14.51,14.52,44800.0,12.7206,12.7381,12.7206,12.7294,44800.0
2014-04-24 15:50:00,14.52,14.52,14.51,14.51,30800.0,12.7294,12.7294,12.7206,12.7206,30800.0
2014-04-24 15:55:00,14.52,14.52,14.5,14.52,116800.0,12.7294,12.7294,12.7118,12.7294,116800.0
2014-04-25 09:30:00,14.51,14.6,14.51,14.56,52400.0,12.7206,12.7995,12.7206,12.7644,52400.0
2014-04-25 09:35:00,14.56,14.56,14.5,14.51,22400.0,12.7644,12.7644,12.7118,12.7206,22400.0
2014-04-25 09:40:00,14.51,14.52,14.49,14.5,11600.0,12.7206,12.7294,12.7031,12.7118,11600.0
2014-04-25 09:45:00,14.5,14.52,14.47,14.49,50800.0,12.7118,12.7294,12.6855,12.7031,50800.0
2014-04-25 09:50:00,14.5,14.53,14.49,14.53,56800.0,12.7118,12.7381,12.7031,12.7381,56800.0
2014-04-25 09:55:00,14.53,14.54,14.49,14.49,27600.0,12.7381,12.7469,12.7031,12.7031,27600.0
2014-04-25 10:00:00,14.49,14.51,14.48,14.5,44800.0,12.7031,12.7206,12.6943,12.7118,44800.0
2014-04-25 10:05:00,14.5,14.51,14.49,14.5,40000.0,12.7118,12.7206,12.7031,12.7118,40000.0
2014-04-25 10:10:00,14.51,14.51,14.49,14.49,28000.0,12.7206,12.7206,12.7031,12.7031,28000.0
2014-04-25 10:15:00,14.5,14.52,14.5,14.5,37600.0,12.7118,12.7294,12.7118,12.7118,37600.0
2014-04-25 10:20:00,14.5,14.5,14.49,14.49,16800.0,12.7118,12.7118,12.7031,12.7031,16800.0
2014-04-25 10:25:00,14.49,14.49,14.49,14.49,16000.0,12.7031,12.7031,12.7031,12.7031,16000.0
2014-04-25 10:30:00,14.49,14.49,14.48,14.49,24400.0,12.7031,12.7031,12.6943,12.7031,24400.0
2014-04-25 10:35:00,14.48,14.49,14.46,14.47,20000.0,12.6943,12.7031,12.6768,12.6855,20000.0
2014-04-25 10:40:00,14.47,14.49,14.46,14.48,17200.0,12.6855,12.7031,12.6768,12.6943,17200.0
2014-04-25 10:45:00,14.48,14.49,14.48,14.49,19200.0,12.6943,12.7031,12.6943,12.7031,19200.0
2014-04-25 10:50:00,14.47,14.49,14.46,14.46,14400.0,12.6855,12.7031,12.6768,12.6768,14400.0
2014-04-25 10:55:00,14.47,14.48,14.46,14.47,26400.0,12.6855,12.6943,12.6768,12.6855,26400.0
2014-04-25 11:00:00,14.47,14.47,14.45,14.45,15200.0,12.6855,12.6855,12.668,12.668,15200.0
2014-04-25 11:05:00,14.45,14.45,14.43,14.44,10800.0,12.668,12.668,12.6505,12.6592,10800.0
2014-04-25 11:10:00,14.44,14.45,14.44,14.45,6000.0,12.6592,12.668,12.6592,12.668,6000.0
2014-04-25 11:15:00,14.45,14.46,14.44,14.44,18800.0,12.668,12.6768,12.6592,12.6592,18800.0
2014-04-25 11:20:00,14.44,14.46,14.44,14.45,18000.0,12.6592,12.6768,12.6592,12.668,18000.0
2014-04-25 11:25:00,14.45,14.46,14.45,14.46,17600.0,12.668,12.6768,12.668,12.6768,17600.0
2014-04-25 11:30:00,14.46,14.46,14.45,14.45,12400.0,12.6768,12.6768,12.668,12.668,12400.0
2014-04-25 11:35:00,14.45,14.45,14.44,14.45,11600.0,12.668,12.668,12.6592,12.668,11600.0
2014-04-25 11:40:00,14.45,14.45,14.42,14.43,9600.0,12.668,12.668,12.6417,12.6505,9600.0
2014-04-25 11:45:00,14.43,14.43,14.41,14.42,13600.0,12.6505,12.6505,12.6329,12.6417,13600.0
2014-04-25 11:50:00,14.42,14.44,14.41,14.43,21200.0,12.6417,12.6592,12.6329,12.6505,21200.0
2014-04-25 11:55:00,14.44,14.44,14.42,14.42,10800.0,12.6592,12.6592,12.6417,12.6417,10800.0
2014-04-25 12:00:00,14.42,14.43,14.4,14.4,15200.0,12.6417,12.6505,12.6242,12.6242,15200.0
2014-04-25 12:05:00,14.4,14.42,14.4,14.42,10400.0,12.6242,12.6417,12.6242,12.6417,10400.0
2014-04-25 12:10:00,14.4,14.43,14.4,14.42,10000.0,12.6242,12.6505,12.6242,12.6417,10000.0
2014-04-25 12:15:00,14.42,14.42,14.41,14.41,11600.0,12.6417,12.6417,12.6329,12.6329,11600.0
2014-04-25 12:20:00,14.4,14.4,14.39,14.39,6800.0,12.6242,12.6242,12.6154,12.6154,6800.0
2014-04-25 12:25:00,14.39,14.42,14.39,14.42,6000.0,12.6154,12.6417,12.6154,12.6417,6000.0
2014-04-25 12:30:00,14.42,14.42,14.42,14.42,6000.0,12.6417,12.6417,12.6417,12.6417,6000.0
2014-04-25 12:35:00,14.42,14.42,14.4,14.4,16800.0,12.6417,12.6417,12.6242,12.6242,16800.0
2014-04-25 12:40:00,14.4,14.4,14.4,14.4,11600.0,12.6242,12.6242,12.6242,12.6242,11600.0
2014-04-25 12:45:00,14.4,14.4,14.39,14.39,7200.0,12.6242,12.6242,12.6154,12.6154,7200.0
2014-04-25 12:50:00,14.38,14.39,14.38,14.38,9200.0,12.6066,12.6154,12.6066,12.6066,9200.0
2014-04-25 12:55:00,14.38,14.38,14.38,14.38,10000.0,12.6066,12.6066,12.6066,12.6066,10000.0
2014-04-25 13:00:00,14.38,14.38,14.36,14.36,8000.0,12.6066,12.6066,12.5891,12.5891,8000.0
2014-04-25 13:05:00,14.37,14.38,14.37,14.38,8400.0,12.5979,12.6066,12.5979,12.6066,8400.0
2014-04-25 13:10:00,14.38,14.38,14.38,14.38,7600.0,12.6066,12.6066,12.6066,12.6066,7600.0
2014-04-25 13:15:00,14.38,14.38,14.37,14.37,7200.0,12.6066,12.6066,12.5979,12.5979,7200.0
2014-04-25 13:20:00,14.38,14.38,14.37,14.38,6000.0,12.6066,12.6066,12.5979,12.6066,6000.0
2014-04-25 13:25:00,14.38,14.38,14.38,14.38,11200.0,12.6066,12.6066,12.6066,12.6066,11200.0
2014-04-25 13:30:00,14.38,14.38,14.36,14.36,6800.0,12.6066,12.6066,12.5891,12.5891,6800.0
2014-04-25 13:35:00,14.36,14.36,14.35,14.36,14800.0,12.5891,12.5891,12.5803,12.5891,14800.0
2014-04-25 13:40:00,14.36,14.38,14.36,14.38,6400.0,12.5891,12.6066,12.5891,12.6066,6400.0
2014-04-25 13:45:00,14.38,14.39,14.38,14.38,21600.0,12.6066,12.6154,12.6066,12.6066,21600.0
2014-04-25 13:50:00,14.38,14.38,14.37,14.38,11600.0,12.6066,12.6066,12.5979,12.6066,11600.0
2014-04-25 13:55:00,14.38,14.38,14.38,14.38,12000.0,12.6066,12.6066,12.6066,12.6066,12000.0
2014-04-25 14:00:00,14.38,14.38,14.36,14.36,16000.0,12.6066,12.6066,12.5891,12.5891,16000.0
2014-04-25 14:05:00,14.36,14.37,14.36,14.37,22800.0,12.5891,12.5979,12.5891,12.5979,22800.0
2014-04-25 14:10:00,14.36,14.36,14.34,14.35,16800.0,12.5891,12.5891,12.5716,12.5803,16800.0
2014-04-25 14:15:00,14.36,14.36,14.34,14.34,13200.0,12.5891,12.5891,12.5716,12.5716,13200.0
2014-04-25 14:20:00,14.34,14.35,14.34,14.35,12800.0,12.5716,12.5803,12.5716,12.5803,12800.0
2014-04-25 14:25:00,14.35,14.36,14.35,14.36,14000.0,12.5803,12.5891,12.5803,12.5891,14000.0
2014-04-25 14:30:00,14.35,14.36,14.34,14.35,18800.0,12.5803,12.5891,12.5716,12.5803,18800.0
2014-04-25 14:35:00,14.35,14.37,14.35,14.36,21200.0,12.5803,12.5979,12.5803,12.5891,21200.0
2014-04-25 14:40:00,14.36,14.36,14.35,14.35,14800.0,12.5891,12.5891,12.5803,12.5803,14800.0
2014-04-25 14:45:00,14.35,14.36,14.35,14.36,14400.0,12.5803,12.5891,12.5803,12.5891,14400.0
2014-04-25 14:50:00,14.36,14.37,14.36,14.37,30400.0,12.5891,12.5979,12.5891,12.5979,30400.0
2014-04-25 14:55:00,14.37,14.37,14.34,14.35,21600.0,12.5979,12.5979,12.5716,12.5803,21600.0
2014-04-25 15:00:00,14.35,14.37,14.35,14.37,19600.0,12.5803,12.5979,12.5803,12.5979,19600.0
2014-04-25 15:05:00,14.37,14.37,14.35,14.35,52800.0,12.5979,12.5979,12.5803,12.5803,52800.0
2014-04-25 15:10:00,14.35,14.36,14.35,14.36,36000.0,12.5803,12.5891,12.5803,12.5891,36000.0
2014-04-25 15:15:00,14.36,14.37,14.35,14.37,16800.0,12.5891,12.5979,12.5803,12.5979,16800.0
2014-04-25 15:20:00,14.37,14.37,14.36,14.37,16800.0,12.5979,12.5979,12.5891,12.5979,16800.0
2014-04-25 15:25:00,14.37,14.38,14.37,14.37,25200.0,12.5979,12.6066,12.5979,12.5979,25200.0
2014-04-25 15:30:00,14.37,14.38,14.37,14.38,24000.0,12.5979,12.6066,12.5979,12.6066,24000.0
2014-04-25 15:35:00,14.38,14.39,14.38,14.39,28000.0,12.6066,12.6154,12.6066,12.6154,28000.0
2014-04-25 15:40:00,14.39,14.41,14.39,14.4,35200.0,12.6154,12.6329,12.6154,12.6242,35200.0
2014-04-25 15:45:00,14.39,14.4,14.39,14.4,17200.0,12.6154,12.6242,12.6154,12.6242,17200.0
2014-04-25 15:50:00,14.4,14.4,14.38,14.39,22400.0,12.6242,12.6242,12.6066,12.6154,22400.0
2014-04-25 15:55:00,14.39,14.39,14.37,14.39,31600.0,12.6154,12.6154,12.5979,12.6154,31600.0
2014-04-28 09:30:00,14.4,14.42,14.4,14.42,14800.0,12.6242,12.6417,12.6242,12.6417,14800.0
2014-04-28 09:35:00,14.43,14.46,14.43,14.46,8800.0,12.6505,12.6768,12.6505,12.6768,8800.0
2014-04-28 09:40:00,14.43,14.43,14.4,14.41,10800.0,12.6505,12.6505,12.6242,12.6329,10800.0
2014-04-28 09:45:00,14.43,14.43,14.4,14.4,10800.0,12.6505,12.6505,12.6242,12.6242,10800.0
2014-04-28 09:50:00,14.4,14.44,14.39,14.44,19200.0,12.6242,12.6592,12.6154,12.6592,19200.0
2014-04-28 09:55:00,14.47,14.47,14.45,14.46,6800.0,12.6855,12.6855,12.668,12.6768,6800.0
2014-04-28 10:00:00,14.46,14.48,14.45,14.45,12800.0,12.6768,12.6943,12.668,12.668,12800.0
2014-04-28 10:05:00,14.46,14.48,14.46,14.47,9200.0,12.6768,12.6943,12.6768,12.6855,9200.0
2014-04-28 10:10:00,14.47,14.5,14.47,14.49,10400.0,12.6855,12.7118,12.6855,12.7031,10400.0
2014-04-28 10:15:00,14.49,14.52,14.49,14.51,14800.0,12.7031,12.7294,12.7031,12.7206,14800.0
2014-04-28 10:20:00,14.51,14.52,14.51,14.52,10400.0,12.7206,12.7294,12.7206,12.7294,10400.0
2014-04-28 10:25:00,14.52,14.52,14.5,14.5,9600.0,12.7294,12.7294,12.7118,12.7118,9600.0
2014-04-28 10:30:00,14.5,14.51,14.5,14.5,16800.0,12.7118,12.7206,12.7118,12.7118,16800.0
2014-04-28 10:35:00,14.5,14.5,14.48,14.48,10000.0,12.7118,12.7118,12.6943,12.6943,10000.0
2014-04-28 10:40:00,14.49,14.49,14.48,14.49,16000.0,12.7031,12.7031,12.6943,12.7031,16000.0
2014-04-28 10:45:00,14.49,14.49,14.46,14.46,15200.0,12.7031,12.7031,12.6768,12.6768,15200.0
2014-04-28 10:50:00,14.46,14.46,14.45,14.45,10800.0,12.6768,12.6768,12.668,12.668,10800.0
2014-04-28 10:55:00,14.45,14.47,14.45,14.46,22000.0,12.668,12.6855,12.668,12.6768,22000.0
2014-04-28 11:00:00,14.47,14.47,14.46,14.46,16400.0,12.6855,12.6855,12.6768,12.6768,16400.0
2014-04-28 11:05:00,14.47,14.47,14.45,14.46,22000.0,12.6855,12.6855,12.668,12.6768,22000.0
2014-04-28 11:10:00,14.46,14.47,14.44,14.44,27600.0,12.6768,12.6855,12.6592,12.6592,27600.0
2014-04-28 11:15:00,14.44,14.44,14.43,14.44,13200.0,12.6592,12.6592,12.6505,12.6592,13200.0
2014-04-28 11:20:00,14.44,14.44,14.42,14.43,22800.0,12.6592,12.6592,12.6417,12.6505,22800.0
2014-04-28 11:25:00,14.42,14.43,14.42,14.43,26400.0,12.6417,12.6505,12.6417,12.6505,26400.0
2014-04-28 11:30:00,14.43,14.43,14.42,14.43,31600.0,12.6505,12.6505,12.6417,12.6505,31600.0
2014-04-28 11:35:00,14.43,14.44,14.43,14.43,12000.0,12.6505,12.6592,12.6505,12.6505,12000.0
2014-04-28 11:40:00,14.43,14.43,14.42,14.42,9600.0,12.6505,12.6505,12.6417,12.6417,9600.0
2014-04-28 11:45:00,14.42,14.44,14.42,14.43,15600.0,12.6417,12.6592,12.6417,12.6505,15600.0
2014-04-28 11:50:00,14.44,14.45,14.43,14.43,17200.0,12.6592,12.668,12.6505,12.6505,17200.0
2014-04-28 11:55:00,14.43,14.43,14.4,14.4,24000.0,12.6505,12.6505,12.6242,12.6242,24000.0
2014-04-28 12:00:00,14.4,14.42,14.4,14.41,25600.0,12.6242,12.6417,12.6242,12.6329,25600.0
2014-04-28 12:05:00,14.41,14.41,14.38,14.38,24800.0,12.6329,12.6329,12.6066,12.6066,24800.0
2014-04-28 12:10:00,14.38,14.39,14.38,14.39,17200.0,12.6066,12.6154,12.6066,12.6154,17200.0
2014-04-28 12:15:00,14.39,14.39,14.38,14.38,21200.0,12.6154,12.6154,12.6066,12.6066,21200.0
2014-04-28 12:20:00,14.39,14.39,14.38,14.38,13200.0,12.6154,12.6154,12.6066,12.6066,13200.0
2014-04-28 12:25:00,14.38,14.4,14.38,14.39,44400.0,12.6066,12.6242,12.6066,12.6154,44400.0
2014-04-28 12:30:00,14.4,14.4,14.38,14.4,38400.0,12.6242,12.6242,12.6066,12.6242,38400.0
2014-04-28 12:35:00,14.4,14.4,14.38,14.38,38800.0,12.6242,12.6242,12.6066,12.6066,38800.0
2014-04-28 12:40:00,14.38,14.4,14.38,14.4,29600.0,12.6066,12.6242,12.6066,12.6242,29600.0
2014-04-28 12:45:00,14.4,14.4,14.38,14.39,31200.0,12.6242,12.6242,12.6066,12.6154,31200.0
2014-04-28 12:50:00,14.39,14.39,14.37,14.38,87600.0,12.6154,12.6154,12.5979,12.6066,87600.0
2014-04-28 12:55:00,14.38,14.38,14.37,14.38,19600.0,12.6066,12.6066,12.5979,12.6066,19600.0
2014-04-28 13:00:00,14.38,14.38,14.36,14.36,15600.0,12.6066,12.6066,12.5891,12.5891,15600.0
2014-04-28 13:05:00,14.36,14.37,14.36,14.36,17200.0,12.5891,12.5979,12.5891,12.5891,17200.0
2014-04-28 13:10:00,14.36,14.37,14.35,14.35,36000.0,12.5891,12.5979,12.5803,12.5803,36000.0
2014-04-28 13:15:00,14.35,14.35,14.34,14.34,30000.0,12.5803,12.5803,12.5716,12.5716,30000.0
2014-04-28 13:20:00,14.34,14.34,14.32,14.32,34800.0,12.5716,12.5716,12.554,12.554,34800.0
2014-04-28 13:25:00,14.33,14.35,14.33,14.35,36400.0,12.5628,12.5803,12.5628,12.5803,36400.0
2014-04-28 13:30:00,14.35,14.35,14.32,14.33,32800.0,12.5803,12.5803,12.554,12.5628,32800.0
2014-04-28 13:35:00,14.33,14.33,14.31,14.31,18400.0,12.5628,12.5628,12.5453,12.5453,18400.0
2014-04-28 13:40:00,14.31,14.34,14.31,14.31,16000.0,12.5453,12.5716,12.5453,12.5453,16000.0
2014-04-28 13:45:00,14.31,14.32,14.3,14.32,18400.0,12.5453,12.554,12.5365,12.554,18400.0
2014-04-28 13:50:00,14.32,14.34,14.32,14.34,11200.0,12.554,12.5716,12.554,12.5716,11200.0
2014-04-28 13:55:00,14.35,14.35,14.33,14.33,17600.0,12.5803,12.5803,12.5628,12.5628,17600.0
2014-04-28 14:00:00,14.33,14.33,14.31,14.32,20400.0,12.5628,12.5628,12.5453,12.554,20400.0
2014-04-28 14:05:00,14.32,14.32,14.3,14.32,27200.0,12.554,12.554,12.5365,12.554,27200.0
2014-04-28 14:10:00,14.33,14.35,14.33,14.35,11200.0,12.5628,12.5803,12.5628,12.5803,11200.0
2014-04-28 14:15:00,14.35,14.36,14.35,14.36,27200.0,12.5803,12.5891,12.5803,12.5891,27200.0
2014-04-28 14:20:00,14.36,14.37,14.36,14.37,13600.0,12.5891,12.5979,12.5891,12.5979,13600.0
2014-04-28 14:25:00,14.37,14.37,14.36,14.37,14800.0,12.5979,12.5979,12.5891,12.5979,14800.0
2014-04-28 14:30:00,14.37,14.37,14.36,14.36,23600.0,12.5979,12.5979,12.5891,12.5891,23600.0
2014-04-28 14:35:00,14.36,14.39,14.36,14.38,21600.0,12.5891,12.6154,12.5891,12.6066,21600.0
2014-04-28 14:40:00,14.38,14.38,14.36,14.37,10800.0,12.6066,12.6066,12.5891,12.5979,10800.0
2014-04-28 14:45:00,14.37,14.4,14.36,14.4,21200.0,12.5979,12.6242,12.5891,12.6242,21200.0
2014-04-28 14:50:00,14.4,14.4,14.39,14.39,19600.0,12.6242,12.6242,12.6154,12.6154,19600.0
2014-04-28 14:55:00,14.39,14.39,14.37,14.37,13200.0,12.6154,12.6154,12.5979,12.5979,13200.0
2014-04-28 15:00:00,14.37,14.4,14.37,14.39,28000.0,12.5979,12.6242,12.5979,12.6154,28000.0
2014-04-28 15:05:00,14.4,14.43,14.4,14.43,32400.0,12.6242,12.6505,12.6242,12.6505,32400.0
2014-04-28 15:10:00,14.43,14.46,14.43,14.46,17200.0,12.6505,12.6768,12.6505,12.6768,17200.0
2014-04-28 15:15:00,14.46,14.48,14.46,14.48,28400.0,12.6768,12.6943,12.6768,12.6943,28400.0
2014-04-28 15:20:00,14.49,14.5,14.48,14.5,33600.0,12.7031,12.7118,12.6943,12.7118,33600.0
2014-04-28 15:25:00,14.5,14.51,14.49,14.49,23600.0,12.7118,12.7206,12.7031,12.7031,23600.0
2014-04-28 15:30:00,14.49,14.51,14.49,14.5,36000.0,12.7031,12.7206,12.7031,12.7118,36000.0
2014-04-28 15:35:00,14.5,14.52,14.5,14.52,48000.0,12.7118,12.7294,12.7118,12.7294,48000.0
2014-04-28 15:40:00,14.51,14.52,14.5,14.51,38800.0,12.7206,12.7294,12.7118,12.7206,38800.0
2014-04-28 15:45:00,14.51,14.51,14.48,14.49,38400.0,12.7206,12.7206,12.6943,12.7031,38400.0
2014-04-28 15:50:00,14.49,14.5,14.48,14.49,39200.0,12.7031,12.7118,12.6943,12.7031,39200.0
2014-04-28 15:55:00,14.49,14.49,14.47,14.47,89600.0,12.7031,12.7031,12.6855,12.6855,89600.0
2014-04-29 09:30:00,14.52,14.54,14.52,14.54,19600.0,12.7294,12.7469,12.7294,12.7469,19600.0
2014-04-29 09:35:00,14.54,14.54,14.5,14.51,16000.0,12.7469,12.7469,12.7118,12.7206,16000.0
2014-04-29 09:40:00,14.51,14.55,14.51,14.52,23600.0,12.7206,12.7557,12.7206,12.7294,23600.0
2014-04-29 09:45:00,14.53,14.55,14.53,14.53,16000.0,12.7381,12.7557,12.7381,12.7381,16000.0
2014-04-29 09:50:00,14.54,14.56,14.54,14.56,8400.0,12.7469,12.7644,12.7469,12.7644,8400.0
2014-04-29 09:55:00,14.58,14.58,14.55,14.55,8000.0,12.782,12.782,12.7557,12.7557,8000.0
2014-04-29 10:00:00,14.54,14.55,14.53,14.55,15600.0,12.7469,12.7557,12.7381,12.7557,15600.0
2014-04-29 10:05:00,14.54,14.55,14.53,14.53,8000.0,12.7469,12.7557,12.7381,12.7381,8000.0
2014-04-29 10:10:00,14.53,14.54,14.53,14.54,7600.0,12.7381,12.7469,12.7381,12.7469,7600.0
2014-04-29 10:15:00,14.52,14.52,14.5,14.51,18000.0,12.7294,12.7294,12.7118,12.7206,18000.0
2014-04-29 10:20:00,14.51,14.51,14.49,14.49,19200.0,12.7206,12.7206,12.7031,12.7031,19200.0
2014-04-29 10:25:00,14.5,14.5,14.47,14.49,22000.0,12.7118,12.7118,12.6855,12.7031,22000.0
2014-04-29 10:30:00,14.49,14.51,14.49,14.51,12000.0,12.7031,12.7206,12.7031,12.7206,12000.0
2014-04-29 10:35:00,14.51,14.52,14.51,14.52,10400.0,12.7206,12.7294,12.7206,12.7294,10400.0
2014-04-29 10:40:00,14.52,14.53,14.51,14.53,5600.0,12.7294,12.7381,12.7206,12.7381,5600.0
2014-04-29 10:45:00,14.54,14.54,14.53,14.54,13600.0,12.7469,12.7469,12.7381,12.7469,13600.0
2014-04-29 10:50:00,14.55,14.56,14.55,14.55,8000.0,12.7557,12.7644,12.7557,12.7557,8000.0
2014-04-29 10:55:00,14.55,14.56,14.55,14.56,17600.0,12.7557,12.7644,12.7557,12.7644,17600.0
2014-04-29 11:00:00,14.56,14.58,14.56,14.56,13600.0,12.7644,12.782,12.7644,12.7644,13600.0
2014-04-29 11:05:00,14.56,14.56,14.55,14.56,10800.0,12.7644,12.7644,12.7557,12.7644,10800.0
2014-04-29 11:10:00,14.56,14.56,14.55,14.55,6400.0,12.7644,12.7644,12.7557,12.7557,6400.0
2014-04-29 11:15:00,14.54,14.55,14.53,14.53,27600.0,12.7469,12.7557,12.7381,12.7381,27600.0
2014-04-29 11:20:00,14.54,14.57,14.54,14.56,4000.0,12.7469,12.7732,12.7469,12.7644,4000.0
2014-04-29 11:25:00,14.56,14.57,14.56,14.57,6400.0,12.7644,12.7732,12.7644,12.7732,6400.0
2014-04-29 11:30:00,14.58,14.58,14.58,14.58,9200.0,12.782,12.782,12.782,12.782,9200.0
2014-04-29 11:35:00,14.58,14.59,14.57,14.58,10800.0,12.782,12.7907,12.7732,12.782,10800.0
2014-04-29 11:40:00,14.58,14.58,14.56,14.56,6400.0,12.782,12.782,12.7644,12.7644,6400.0
2014-04-29 11:45:00,14.57,14.57,14.56,14.56,8800.0,12.7732,12.7732,12.7644,12.7644,8800.0
2014-04-29 11:50:00,14.56,14.56,14.55,14.56,9200.0,12.7644,12.7644,12.7557,12.7644,9200.0
2014-04-29 11:55:00,14.57,14.58,14.56,14.58,13200.0,12.7732,12.782,12.7644,12.782,13200.0
2014-04-29 12:00:00,14.58,14.58,14.57,14.57,2800.0,12.782,12.782,12.7732,12.7732,2800.0
2014-04-29 12:05:00,14.57,14.57,14.56,14.57,7200.0,12.7732,12.7732,12.7644,12.7732,7200.0
2014-04-29 12:10:00,14.57,14.58,14.57,14.58,11600.0,12.7732,12.782,12.7732,12.782,11600.0
2014-04-29 12:15:00,14.57,14.57,14.56,14.57,10000.0,12.7732,12.7732,12.7644,12.7732,10000.0
2014-04-29 12:20:00,14.58,14.59,14.58,14.58,8000.0,12.782,12.7907,12.782,12.782,8000.0
2014-04-29 12:25:00,14.58,14.58,14.56,14.57,5200.0,12.782,12.782,12.7644,12.7732,5200.0
2014-04-29 12:30:00,14.57,14.58,14.57,14.58,3600.0,12.7732,12.782,12.7732,12.782,3600.0
2014-04-29 12:35:00,14.59,14.59,14.58,14.58,15600.0,12.7907,12.7907,12.782,12.782,15600.0
2014-04-29 12:40:00,14.58,14.58,14.58,14.58,6000.0,12.782,12.782,12.782,12.782,6000.0
2014-04-29 12:45:00,14.58,14.59,14.58,14.59,20000.0,12.782,12.7907,12.782,12.7907,20000.0
2014-04-29 12:50:00,14.59,14.6,14.59,14.59,18400.0,12.7907,12.7995,12.7907,12.7907,18400.0
2014-04-29 12:55:00,14.6,14.61,14.6,14.61,12800.0,12.7995,12.8083,12.7995,12.8083,12800.0
2014-04-29 13:00:00,14.61,14.61,14.6,14.61,8000.0,12.8083,12.8083,12.7995,12.8083,8000.0
2014-04-29 13:05:00,14.61,14.61,14.6,14.6,20000.0,12.8083,12.8083,12.7995,12.7995,20000.0
2014-04-29 13:10:00,14.61,14.62,14.6,14.6,8800.0,12.8083,12.817,12.7995,12.7995,8800.0
2014-04-29 13:15:00,14.6,14.6,14.6,14.6,14000.0,12.7995,12.7995,12.7995,12.7995,14000.0
2014-04-29 13:20:00,14.6,14.61,14.6,14.6,11200.0,12.7995,12.8083,12.7995,12.7995,11200.0
2014-04-29 13:25:00,14.6,14.6,14.59,14.59,10000.0,12.7995,12.7995,12.7907,12.7907,10000.0
2014-04-29 13:30:00,14.59,14.59,14.58,14.59,8000.0,12.7907,12.7907,12.782,12.7907,8000.0
2014-04-29 13:35:00,14.59,14.6,14.59,14.6,4000.0,12.7907,12.7995,12.7907,12.7995,4000.0
2014-04-29 13:40:00,14.61,14.62,14.61,14.61,23200.0,12.8083,12.817,12.8083,12.8083,23200.0
2014-04-29 13:45:00,14.6,14.62,14.6,14.62,8000.0,12.7995,12.817,12.7995,12.817,8000.0
2014-04-29 13:50:00,14.62,14.63,14.62,14.63,19200.0,12.817,12.8258,12.817,12.8258,19200.0
2014-04-29 13:55:00,14.63,14.63,14.62,14.63,7600.0,12.8258,12.8258,12.817,12.8258,7600.0
2014-04-29 14:00:00,14.63,14.64,14.63,14.64,22800.0,12.8258,12.8346,12.8258,12.8346,22800.0
2014-04-29 14:05:00,14.64,14.64,14.63,14.64,12800.0,12.8346,12.8346,12.8258,12.8346,12800.0
2014-04-29 14:10:00,14.64,14.64,14.63,14.63,20400.0,12.8346,12.8346,12.8258,12.8258,20400.0
2014-04-29 14:15:00,14.63,14.63,14.63,14.63,13600.0,12.8258,12.8258,12.8258,12.8258,13600.0
2014-04-29 14:20:00,14.63,14.63,14.63,14.63,6400.0,12.8258,12.8258,12.8258,12.8258,6400.0
2014-04-29 14:25:00,14.63,14.64,14.63,14.64,46400.0,12.8258,12.8346,12.8258,12.8346,46400.0
2014-04-29 14:30:00,14.63,14.64,14.63,14.63,27200.0,12.8258,12.8346,12.8258,12.8258,27200.0
2014-04-29 14:35:00,14.63,14.63,14.63,14.63,34000.0,12.8258,12.8258,12.8258,12.8258,34000.0
2014-04-29 14:40:00,14.63,14.63,14.62,14.62,20400.0,12.8258,12.8258,12.817,12.817,20400.0
2014-04-29 14:45:00,14.62,14.62,14.6,14.61,19600.0,12.817,12.817,12.7995,12.8083,19600.0
2014-04-29 14:50:00,14.61,14.62,14.61,14.62,22000.0,12.8083,12.817,12.8083,12.817,22000.0
2014-04-29 14:55:00,14.62,14.62,14.61,14.61,22400.0,12.817,12.817,12.8083,12.8083,22400.0
2014-04-29 15:00:00,14.61,14.61,14.6,14.61,32000.0,12.8083,12.8083,12.7995,12.8083,32000.0
2014-04-29 15:05:00,14.61,14.61,14.61,14.61,24400.0,12.8083,12.8083,12.8083,12.8083,24400.0
2014-04-29 15:10:00,14.61,14.61,14.59,14.59,22800.0,12.8083,12.8083,12.7907,12.7907,22800.0
2014-04-29 15:15:00,14.58,14.6,14.58,14.6,55200.0,12.782,12.7995,12.782,12.7995,55200.0
2014-04-29 15:20:00,14.6,14.6,14.6,14.6,43200.0,12.7995,12.7995,12.7995,12.7995,43200.0
2014-04-29 15:25:00,14.6,14.61,14.59,14.61,45600.0,12.7995,12.8083,12.7907,12.8083,45600.0
2014-04-29 15:30:00,14.6,14.61,14.59,14.59,39200.0,12.7995,12.8083,12.7907,12.7907,39200.0
2014-04-29 15:35:00,14.59,14.59,14.57,14.57,46400.0,12.7907,12.7907,12.7732,12.7732,46400.0
2014-04-29 15:40:00,14.57,14.57,14.55,14.55,28400.0,12.7732,12.7732,12.7557,12.7557,28400.0
2014-04-29 15:45:00,14.56,14.56,14.55,14.55,44800.0,12.7644,12.7644,12.7557,12.7557,44800.0
2014-04-29 15:50:00,14.55,14.56,14.54,14.54,108000.0,12.7557,12.7644,12.7469,12.7469,108000.0
2014-04-29 15:55:00,14.54,14.54,14.53,14.53,148800.0,12.7469,12.7469,12.7381,12.7381,148800.0
2014-04-30 09:30:00,14.47,14.5,14.43,14.5,25600.0,12.6855,12.7118,12.6505,12.7118,25600.0
2014-04-30 09:35:00,14.5,14.5,14.47,14.47,6400.0,12.7118,12.7118,12.6855,12.6855,6400.0
2014-04-30 09:40:00,14.47,14.51,14.47,14.51,10400.0,12.6855,12.7206,12.6855,12.7206,10400.0
2014-04-30 09:45:00,14.51,14.54,14.51,14.51,14800.0,12.7206,12.7469,12.7206,12.7206,14800.0
2014-04-30 09:50:00,14.5,14.52,14.49,14.49,15200.0,12.7118,12.7294,12.7031,12.7031,15200.0
2014-04-30 09:55:00,14.49,14.51,14.47,14.51,10000.0,12.7031,12.7206,12.6855,12.7206,10000.0
2014-04-30 10:00:00,14.53,14.53,14.5,14.5,11600.0,12.7381,12.7381,12.7118,12.7118,11600.0
2014-04-30 10:05:00,14.5,14.54,14.49,14.53,11600.0,12.7118,12.7469,12.7031,12.7381,11600.0
2014-04-30 10:10:00,14.53,14.53,14.53,14.53,10400.0,12.7381,12.7381,12.7381,12.7381,10400.0
2014-04-30 10:15:00,14.53,14.56,14.53,14.56,11200.0,12.7381,12.7644,12.7381,12.7644,11200.0
2014-04-30 10:20:00,14.56,14.56,14.55,14.56,9600.0,12.7644,12.7644,12.7557,12.7644,9600.0
2014-04-30 10:25:00,14.56,14.58,14.56,14.58,6400.0,12.7644,12.782,12.7644,12.782,6400.0
2014-04-30 10:30:00,14.58,14.6,14.58,14.59,20000.0,12.782,12.7995,12.782,12.7907,20000.0
2014-04-30 10:35:00,14.59,14.59,14.58,14.58,6800.0,12.7907,12.7907,12.782,12.782,6800.0
2014-04-30 10:40:00,14.58,14.59,14.58,14.59,8000.0,12.782,12.7907,12.782,12.7907,8000.0
2014-04-30 10:45:00,14.59,14.63,14.59,14.62,16800.0,12.7907,12.8258,12.7907,12.817,16800.0
2014-04-30 10:50:00,14.62,14.65,14.62,14.64,14400.0,12.817,12.8433,12.817,12.8346,14400.0
2014-04-30 10:55:00,14.64,14.64,14.61,14.62,11200.0,12.8346,12.8346,12.8083,12.817,11200.0
2014-04-30 11:00:00,14.62,14.62,14.62,14.62,10000.0,12.817,12.817,12.817,12.817,10000.0
2014-04-30 11:05:00,14.62,14.62,14.6,14.6,8000.0,12.817,12.817,12.7995,12.7995,8000.0
2014-04-30 11:10:00,14.6,14.6,14.59,14.6,10800.0,12.7995,12.7995,12.7907,12.7995,10800.0
2014-04-30 11:15:00,14.6,14.6,14.58,14.59,18400.0,12.7995,12.7995,12.782,12.7907,18400.0
2014-04-30 11:20:00,14.59,14.6,14.58,14.6,9200.0,12.7907,12.7995,12.782,12.7995,9200.0
2014-04-30 11:25:00,14.6,14.61,14.58,14.61,6400.0,12.7995,12.8083,12.782,12.8083,6400.0
2014-04-30 11:30:00,14.62,14.62,14.61,14.62,17200.0,12.817,12.817,12.8083,12.817,17200.0
2014-04-30 11:35:00,14.62,14.62,14.61,14.61,13200.0,12.817,12.817,12.8083,12.8083,13200.0
2014-04-30 11:40:00,14.61,14.61,14.61,14.61,2400.0,12.8083,12.8083,12.8083,12.8083,2400.0
2014-04-30 11:45:00,14.61,14.63,14.61,14.62,25200.0,12.8083,12.8258,12.8083,12.817,25200.0
2014-04-30 11:50:00,14.63,14.63,14.62,14.62,9600.0,12.8258,12.8258,12.817,12.817,9600.0
2014-04-30 11:55:00,14.63,14.63,14.62,14.62,7600.0,12.8258,12.8258,12.817,12.817,7600.0
2014-04-30 12:00:00,14.62,14.65,14.62,14.63,45600.0,12.817,12.8433,12.817,12.8258,45600.0
2014-04-30 12:05:00,14.63,14.63,14.63,14.63,6800.0,12.8258,12.8258,12.8258,12.8258,6800.0
2014-04-30 12:10:00,14.63,14.65,14.63,14.65,10800.0,12.8258,12.8433,12.8258,12.8433,10800.0
2014-04-30 12:15:00,14.65,14.65,14.64,14.64,16800.0,12.8433,12.8433,12.8346,12.8346,16800.0
2014-04-30 12:20:00,14.64,14.65,14.64,14.65,11200.0,12.8346,12.8433,12.8346,12.8433,11200.0
2014-04-30 12:25:00,14.65,14.66,14.64,14.66,14800.0,12.8433,12.8521,12.8346,12.8521,14800.0
2014-04-30 12:30:00,14.66,14.66,14.65,14.66,9200.0,12.8521,12.8521,12.8433,12.8521,9200.0
2014-04-30 12:35:00,14.66,14.66,14.65,14.66,3600.0,12.8521,12.8521,12.8433,12.8521,3600.0
2014-04-30 12:40:00,14.66,14.66,14.65,14.65,5600.0,12.8521,12.8521,12.8433,12.8433,5600.0
2014-04-30 12:45:00,14.66,14.67,14.66,14.67,4800.0,12.8521,12.8609,12.8521,12.8609,4800.0
2014-04-30 12:50:00,14.67,14.67,14.65,14.66,4800.0,12.8609,12.8609,12.8433,12.8521,4800.0
2014-04-30 12:55:00,14.66,14.68,14.66,14.68,4000.0,12.8521,12.8696,12.8521,12.8696,4000.0
2014-04-30 13:00:00,14.68,14.68,14.67,14.68,6000.0,12.8696,12.8696,12.8609,12.8696,6000.0
2014-04-30 13:05:00,14.68,14.68,14.67,14.68,6400.0,12.8696,12.8696,12.8609,12.8696,6400.0
2014-04-30 13:10:00,14.68,14.68,14.67,14.68,4000.0,12.8696,12.8696,12.8609,12.8696,4000.0
2014-04-30 13:15:00,14.67,14.67,14.66,14.66,3200.0,12.8609,12.8609,12.8521,12.8521,3200.0
2014-04-30 13:20:00,14.65,14.66,14.65,14.65,2000.0,12.8433,12.8521,12.8433,12.8433,2000.0
2014-04-30 13:25:00,14.65,14.65,14.65,14.65,8800.0,12.8433,12.8433,12.8433,12.8433,8800.0
2014-04-30 13:30:00,14.64,14.65,14.63,14.63,4000.0,12.8346,12.8433,12.8258,12.8258,4000.0
2014-04-30 13:35:00,14.63,14.63,14.63,14.63,8000.0,12.8258,12.8258,12.8258,12.8258,8000.0
2014-04-30 13:40:00,14.63,14.63,14.63,14.63,11200.0,12.8258,12.8258,12.8258,12.8258,11200.0
2014-04-30 13:45:00,14.63,14.64,14.63,14.64,4000.0,12.8258,12.8346,12.8258,12.8346,4000.0
2014-04-30 13:50:00,14.65,14.65,14.65,14.65,4800.0,12.8433,12.8433,12.8433,12.8433,4800.0
2014-04-30 13:55:00,14.66,14.66,14.65,14.65,800.0,12.8521,12.8521,12.8433,12.8433,800.0
2014-04-30 14:00:00,14.65,14.7,14.63,14.69,41600.0,12.8433,12.8872,12.8258,12.8784,41600.0
2014-04-30 14:05:00,14.69,14.69,14.65,14.68,21200.0,12.8784,12.8784,12.8433,12.8696,21200.0
2014-04-30 14:10:00,14.68,14.68,14.63,14.65,46000.0,12.8696,12.8696,12.8258,12.8433,46000.0
2014-04-30 14:15:00,14.66,14.68,14.65,14.68,20000.0,12.8521,12.8696,12.8433,12.8696,20000.0
2014-04-30 14:20:00,14.68,14.7,14.68,14.69,17600.0,12.8696,12.8872,12.8696,12.8784,17600.0
2014-04-30 14:25:00,14.69,14.7,14.69,14.7,13200.0,12.8784,12.8872,12.8784,12.8872,13200.0
2014-04-30 14:30:00,14.7,14.72,14.7,14.71,40000.0,12.8872,12.9047,12.8872,12.8959,40000.0
2014-04-30 14:35:00,14.71,14.72,14.71,14.71,19600.0,12.8959,12.9047,12.8959,12.8959,19600.0
2014-04-30 14:40:00,14.71,14.72,14.71,14.72,22000.0,12.8959,12.9047,12.8959,12.9047,22000.0
2014-04-30 14:45:00,14.72,14.76,14.72,14.76,46800.0,12.9047,12.9398,12.9047,12.9398,46800.0
2014-04-30 14:50:00,14.76,14.77,14.75,14.77,29200.0,12.9398,12.9485,12.931,12.9485,29200.0
2014-04-30 14:55:00,14.77,14.77,14.74,14.75,17200.0,12.9485,12.9485,12.9222,12.931,17200.0
2014-04-30 15:00:00,14.75,14.75,14.74,14.75,30000.0,12.931,12.931,12.9222,12.931,30000.0
2014-04-30 15:05:00,14.75,14.75,14.73,14.73,20800.0,12.931,12.931,12.9135,12.9135,20800.0
2014-04-30 15:10:00,14.72,14.73,14.72,14.72,29600.0,12.9047,12.9135,12.9047,12.9047,29600.0
2014-04-30 15:15:00,14.72,14.73,14.71,14.73,26400.0,12.9047,12.9135,12.8959,12.9135,26400.0
2014-04-30 15:20:00,14.72,14.73,14.71,14.72,33200.0,12.9047,12.9135,12.8959,12.9047,33200.0
2014-04-30 15:25:00,14.72,14.75,14.72,14.75,16000.0,12.9047,12.931,12.9047,12.931,16000.0
2014-04-30 15:30:00,14.76,14.76,14.74,14.75,44400.0,12.9398,12.9398,12.9222,12.931,44400.0
2014-04-30 15:35:00,14.75,14.77,14.75,14.76,63600.0,12.931,12.9485,12.931,12.9398,63600.0
2014-04-30 15:40:00,14.76,14.79,14.76,14.79,78400.0,12.9398,12.9661,12.9398,12.9661,78400.0
2014-04-30 15:45:00,14.79,14.79,14.74,14.74,65600.0,12.9661,12.9661,12.9222,12.9222,65600.0
2014-04-30 15:50:00,14.74,14.75,14.73,14.74,130400.0,12.9222,12.931,12.9135,12.9222,130400.0
2014-04-30 15:55:00,14.74,14.75,14.72,14.73,197600.0,12.9222,12.931,12.9047,12.9135,197600.0
2014-05-01 09:30:00,14.79,14.82,14.7,14.7,35200.0,12.9661,12.9924,12.8872,12.8872,35200.0
2014-05-01 09:35:00,14.68,14.69,14.66,14.66,15600.0,12.8696,12.8784,12.8521,12.8521,15600.0
2014-05-01 09:40:00,14.66,14.69,14.66,14.68,12400.0,12.8521,12.8784,12.8521,12.8696,12400.0
2014-05-01 09:45:00,14.69,14.69,14.66,14.66,9200.0,12.8784,12.8784,12.8521,12.8521,9200.0
2014-05-01 09:50:00,14.66,14.66,14.63,14.64,21600.0,12.8521,12.8521,12.8258,12.8346,21600.0
2014-05-01 09:55:00,14.63,14.63,14.59,14.59,16400.0,12.8258,12.8258,12.7907,12.7907,16400.0
2014-05-01 10:00:00,14.59,14.62,14.59,14.6,32000.0,12.7907,12.817,12.7907,12.7995,32000.0
2014-05-01 10:05:00,14.6,14.61,14.6,14.61,23200.0,12.7995,12.8083,12.7995,12.8083,23200.0
2014-05-01 10:10:00,14.61,14.62,14.58,14.58,14800.0,12.8083,12.817,12.782,12.782,14800.0
2014-05-01 10:15:00,14.58,14.59,14.56,14.59,24000.0,12.782,12.7907,12.7644,12.7907,24000.0
2014-05-01 10:20:00,14.59,14.6,14.58,14.59,14000.0,12.7907,12.7995,12.782,12.7907,14000.0
2014-05-01 10:25:00,14.6,14.62,14.6,14.62,14800.0,12.7995,12.817,12.7995,12.817,14800.0
2014-05-01 10:30:00,14.61,14.65,14.61,14.64,19200.0,12.8083,12.8433,12.8083,12.8346,19200.0
2014-05-01 10:35:00,14.64,14.66,14.64,14.66,20000.0,12.8346,12.8521,12.8346,12.8521,20000.0
2014-05-01 10:40:00,14.66,14.66,14.65,14.66,5600.0,12.8521,12.8521,12.8433,12.8521,5600.0
2014-05-01 10:45:00,14.66,14.68,14.65,14.68,12400.0,12.8521,12.8696,12.8433,12.8696,12400.0
2014-05-01 10:50:00,14.69,14.69,14.69,14.69,23600.0,12.8784,12.8784,12.8784,12.8784,23600.0
2014-05-01 10:55:00,14.69,14.69,14.67,14.67,22400.0,12.8784,12.8784,12.8609,12.8609,22400.0
2014-05-01 11:00:00,14.67,14.67,14.67,14.67,12800.0,12.8609,12.8609,12.8609,12.8609,12800.0
2014-05-01 11:05:00,14.67,14.67,14.66,14.66,15200.0,12.8609,12.8609,12.8521,12.8521,15200.0
2014-05-01 11:10:00,14.67,14.67,14.67,14.67,9200.0,12.8609,12.8609,12.8609,12.8609,9200.0
2014-05-01 11:15:00,14.67,14.67,14.66,14.67,12000.0,12.8609,12.8609,12.8521,12.8609,12000.0
2014-05-01 11:20:00,14.67,14.7,14.67,14.7,30400.0,12.8609,12.8872,12.8609,12.8872,30400.0
2014-05-01 11:25:00,14.7,14.71,14.7,14.71,2000.0,12.8872,12.8959,12.8872,12.8959,2000.0
2014-05-01 11:30:00,14.71,14.74,14.71,14.74,34000.0,12.8959,12.9222,12.8959,12.9222,34000.0
2014-05-01 11:35:00,14.73,14.73,14.72,14.72,12800.0,12.9135,12.9135,12.9047,12.9047,12800.0
2014-05-01 11:40:00,14.72,14.72,14.72,14.72,3600.0,12.9047,12.9047,12.9047,12.9047,3600.0
2014-05-01 11:45:00,14.72,14.73,14.71,14.72,5200.0,12.9047,12.9135,12.8959,12.9047,5200.0
2014-05-01 11:50:00,14.71,14.72,14.71,14.72,18000.0,12.8959,12.9047,12.8959,12.9047,18000.0
2014-05-01 11:55:00,14.72,14.72,14.72,14.72,9600.0,12.9047,12.9047,12.9047,12.9047,9600.0
2014-05-01 12:00:00,14.72,14.74,14.72,14.74,7200.0,12.9047,12.9222,12.9047,12.9222,7200.0
2014-05-01 12:05:00,14.73,14.73,14.73,14.73,3200.0,12.9135,12.9135,12.9135,12.9135,3200.0
2014-05-01 12:10:00,14.72,14.72,14.7,14.7,20800.0,12.9047,12.9047,12.8872,12.8872,20800.0
2014-05-01 12:15:00,14.7,14.7,14.7,14.7,5200.0,12.8872,12.8872,12.8872,12.8872,5200.0
2014-05-01 12:20:00,14.7,14.71,14.7,14.71,7200.0,12.8872,12.8959,12.8872,12.8959,7200.0
2014-05-01 12:25:00,14.72,14.73,14.72,14.73,12000.0,12.9047,12.9135,12.9047,12.9135,12000.0
2014-05-01 12:30:00,14.74,14.74,14.71,14.72,13600.0,12.9222,12.9222,12.8959,12.9047,13600.0
2014-05-01 12:35:00,14.72,14.72,14.7,14.7,6800.0,12.9047,12.9047,12.8872,12.8872,6800.0
2014-05-01 12:40:00,14.7,14.71,14.7,14.71,10400.0,12.8872,12.8959,12.8872,12.8959,10400.0
2014-05-01 12:45:00,14.7,14.7,14.69,14.7,11600.0,12.8872,12.8872,12.8784,12.8872,11600.0
2014-05-01 12:50:00,14.7,14.7,14.7,14.7,5200.0,12.8872,12.8872,12.8872,12.8872,5200.0
2014-05-01 12:55:00,14.71,14.72,14.69,14.69,15600.0,12.8959,12.9047,12.8784,12.8784,15600.0
2014-05-01 13:00:00,14.7,14.7,14.7,14.7,9200.0,12.8872,12.8872,12.8872,12.8872,9200.0
2014-05-01 13:05:00,14.7,14.7,14.69,14.7,22400.0,12.8872,12.8872,12.8784,12.8872,22400.0
2014-05-01 13:10:00,14.7,14.7,14.69,14.69,4800.0,12.8872,12.8872,12.8784,12.8784,4800.0
2014-05-01 13:15:00,14.69,14.69,14.68,14.68,10400.0,12.8784,12.8784,12.8696,12.8696,10400.0
2014-05-01 13:20:00,14.68,14.68,14.67,14.67,30800.0,12.8696,12.8696,12.8609,12.8609,30800.0
2014-05-01 13:25:00,14.67,14.68,14.67,14.67,14000.0,12.8609,12.8696,12.8609,12.8609,14000.0
2014-05-01 13:30:00,14.67,14.67,14.66,14.67,12000.0,12.8609,12.8609,12.8521,12.8609,12000.0
2014-05-01 13:35:00,14.67,14.68,14.67,14.68,24400.0,12.8609,12.8696,12.8609,12.8696,24400.0
2014-05-01 13:40:00,14.68,14.68,14.67,14.67,12000.0,12.8696,12.8696,12.8609,12.8609,12000.0
2014-05-01 13:45:00,14.67,14.67,14.66,14.67,13600.0,12.8609,12.8609,12.8521,12.8609,13600.0
2014-05-01 13:50:00,14.66,14.67,14.65,14.67,10800.0,12.8521,12.8609,12.8433,12.8609,10800.0
2014-05-01 13:55:00,14.66,14.66,14.63,14.63,26400.0,12.8521,12.8521,12.8258,12.8258,26400.0
2014-05-01 14:00:00,14.63,14.67,14.63,14.67,15200.0,12.8258,12.8609,12.8258,12.8609,15200.0
2014-05-01 14:05:00,14.67,14.67,14.65,14.67,21600.0,12.8609,12.8609,12.8433,12.8609,21600.0
2014-05-01 14:10:00,14.67,14.68,14.67,14.68,24000.0,12.8609,12.8696,12.8609,12.8696,24000.0
2014-05-01 14:15:00,14.68,14.68,14.66,14.66,6400.0,12.8696,12.8696,12.8521,12.8521,6400.0
2014-05-01 14:20:00,14.66,14.68,14.66,14.68,54400.0,12.8521,12.8696,12.8521,12.8696,54400.0
2014-05-01 14:25:00,14.68,14.69,14.68,14.69,32000.0,12.8696,12.8784,12.8696,12.8784,32000.0
2014-05-01 14:30:00,14.69,14.69,14.68,14.68,12800.0,12.8784,12.8784,12.8696,12.8696,12800.0
2014-05-01 14:35:00,14.68,14.68,14.66,14.66,31200.0,12.8696,12.8696,12.8521,12.8521,31200.0
2014-05-01 14:40:00,14.66,14.67,14.66,14.66,18800.0,12.8521,12.8609,12.8521,12.8521,18800.0
2014-05-01 14:45:00,14.66,14.68,14.66,14.68,38000.0,12.8521,12.8696,12.8521,12.8696,38000.0
2014-05-01 14:50:00,14.68,14.68,14.67,14.68,33200.0,12.8696,12.8696,12.8609,12.8696,33200.0
2014-05-01 14:55:00,14.68,14.68,14.67,14.68,65200.0,12.8696,12.8696,12.8609,12.8696,65200.0
2014-05-01 15:00:00,14.67,14.68,14.67,14.67,32800.0,12.8609,12.8696,12.8609,12.8609,32800.0
2014-05-01 15:05:00,14.67,14.68,14.67,14.68,22000.0,12.8609,12.8696,12.8609,12.8696,22000.0
2014-05-01 15:10:00,14.68,14.69,14.67,14.69,32400.0,12.8696,12.8784,12.8609,12.8784,32400.0
2014-05-01 15:15:00,14.69,14.7,14.68,14.69,29200.0,12.8784,12.8872,12.8696,12.8784,29200.0
2014-05-01 15:20:00,14.69,14.69,14.68,14.68,12400.0,12.8784,12.8784,12.8696,12.8696,12400.0
2014-05-01 15:25:00,14.68,14.68,14.68,14.68,18000.0,12.8696,12.8696,12.8696,12.8696,18000.0
2014-05-01 15:30:00,14.68,14.68,14.68,14.68,24800.0,12.8696,12.8696,12.8696,12.8696,24800.0
2014-05-01 15:35:00,14.68,14.7,14.68,14.7,64800.0,12.8696,12.8872,12.8696,12.8872,64800.0
2014-05-01 15:40:00,14.7,14.72,14.7,14.71,76400.0,12.8872,12.9047,12.8872,12.8959,76400.0
2014-05-01 15:45:00,14.71,14.71,14.69,14.69,37200.0,12.8959,12.8959,12.8784,12.8784,37200.0
2014-05-01 15:50:00,14.7,14.71,14.68,14.7,111600.0,12.8872,12.8959,12.8696,12.8872,111600.0
2014-05-01 15:55:00,14.7,14.7,14.68,14.69,96000.0,12.8872,12.8872,12.8696,12.8784,96000.0
2014-05-02 09:30:00,14.64,14.64,14.62,14.63,20000.0,12.8346,12.8346,12.817,12.8258,20000.0
2014-05-02 09:35:00,14.65,14.71,14.65,14.69,16800.0,12.8433,12.8959,12.8433,12.8784,16800.0
2014-05-02 09:40:00,14.71,14.74,14.7,14.74,9200.0,12.8959,12.9222,12.8872,12.9222,9200.0
2014-05-02 09:45:00,14.75,14.76,14.72,14.72,9600.0,12.931,12.9398,12.9047,12.9047,9600.0
2014-05-02 09:50:00,14.71,14.74,14.71,14.72,5200.0,12.8959,12.9222,12.8959,12.9047,5200.0
2014-05-02 09:55:00,14.72,14.73,14.69,14.71,17600.0,12.9047,12.9135,12.8784,12.8959,17600.0
2014-05-02 10:00:00,14.71,14.71,14.69,14.71,6800.0,12.8959,12.8959,12.8784,12.8959,6800.0
2014-05-02 10:05:00,14.7,14.74,14.7,14.74,6800.0,12.8872,12.9222,12.8872,12.9222,6800.0
2014-05-02 10:10:00,14.73,14.75,14.73,14.75,7200.0,12.9135,12.931,12.9135,12.931,7200.0
2014-05-02 10:15:00,14.75,14.76,14.73,14.73,10800.0,12.931,12.9398,12.9135,12.9135,10800.0
2014-05-02 10:20:00,14.73,14.74,14.73,14.73,5600.0,12.9135,12.9222,12.9135,12.9135,5600.0
2014-05-02 10:25:00,14.74,14.74,14.72,14.73,9600.0,12.9222,12.9222,12.9047,12.9135,9600.0
2014-05-02 10:30:00,14.73,14.74,14.73,14.74,11600.0,12.9135,12.9222,12.9135,12.9222,11600.0
2014-05-02 10:35:00,14.74,14.76,14.74,14.76,6400.0,12.9222,12.9398,12.9222,12.9398,6400.0
2014-05-02 10:40:00,14.76,14.76,14.71,14.71,9200.0,12.9398,12.9398,12.8959,12.8959,9200.0
2014-05-02 10:45:00,14.71,14.72,14.67,14.68,22800.0,12.8959,12.9047,12.8609,12.8696,22800.0
2014-05-02 10:50:00,14.67,14.69,14.66,14.69,24000.0,12.8609,12.8784,12.8521,12.8784,24000.0
2014-05-02 10:55:00,14.69,14.7,14.68,14.7,18400.0,12.8784,12.8872,12.8696,12.8872,18400.0
2014-05-02 11:00:00,14.7,14.72,14.7,14.72,8800.0,12.8872,12.9047,12.8872,12.9047,8800.0
2014-05-02 11:05:00,14.73,14.74,14.72,14.73,14000.0,12.9135,12.9222,12.9047,12.9135,14000.0
2014-05-02 11:10:00,14.72,14.72,14.69,14.7,21200.0,12.9047,12.9047,12.8784,12.8872,21200.0
2014-05-02 11:15:00,14.7,14.71,14.7,14.71,13200.0,12.8872,12.8959,12.8872,12.8959,13200.0
2014-05-02 11:20:00,14.71,14.72,14.71,14.71,18000.0,12.8959,12.9047,12.8959,12.8959,18000.0
2014-05-02 11:25:00,14.71,14.72,14.7,14.72,12800.0,12.8959,12.9047,12.8872,12.9047,12800.0
2014-05-02 11:30:00,14.71,14.74,14.71,14.73,19600.0,12.8959,12.9222,12.8959,12.9135,19600.0
2014-05-02 11:35:00,14.73,14.73,14.72,14.72,8400.0,12.9135,12.9135,12.9047,12.9047,8400.0
2014-05-02 11:40:00,14.72,14.72,14.72,14.72,11200.0,12.9047,12.9047,12.9047,12.9047,11200.0
2014-05-02 11:45:00,14.72,14.73,14.72,14.73,11200.0,12.9047,12.9135,12.9047,12.9135,11200.0
2014-05-02 11:50:00,14.73,14.73,14.73,14.73,6400.0,12.9135,12.9135,12.9135,12.9135,6400.0
2014-05-02 11:55:00,14.74,14.74,14.73,14.73,14000.0,12.9222,12.9222,12.9135,12.9135,14000.0
2014-05-02 12:00:00,14.73,14.73,14.72,14.72,8000.0,12.9135,12.9135,12.9047,12.9047,8000.0
2014-05-02 12:05:00,14.72,14.86,14.72,14.8,496800.0,12.9047,13.0274,12.9047,12.9748,496800.0
2014-05-02 12:10:00,14.8,14.83,14.8,14.82,21200.0,12.9748,13.0011,12.9748,12.9924,21200.0
2014-05-02 12:15:00,14.83,14.84,14.83,14.83,20000.0,13.0011,13.0099,13.0011,13.0011,20000.0
2014-05-02 12:20:00,14.83,14.83,14.81,14.82,17200.0,13.0011,13.0011,12.9836,12.9924,17200.0
2014-05-02 12:25:00,14.82,14.84,14.82,14.84,21600.0,12.9924,13.0099,12.9924,13.0099,21600.0
2014-05-02 12:30:00,14.84,14.85,14.83,14.84,30400.0,13.0099,13.0187,13.0011,13.0099,30400.0
2014-05-02 12:35:00,14.84,14.85,14.84,14.84,18800.0,13.0099,13.0187,13.0099,13.0099,18800.0
2014-05-02 12:40:00,14.85,14.86,14.84,14.85,21200.0,13.0187,13.0274,13.0099,13.0187,21200.0
2014-05-02 12:45:00,14.84,14.85,14.83,14.84,13600.0,13.0099,13.0187,13.0011,13.0099,13600.0
2014-05-02 12:50:00,14.84,14.84,14.83,14.83,8400.0,13.0099,13.0099,13.0011,13.0011,8400.0
2014-05-02 12:55:00,14.83,14.84,14.83,14.84,32400.0,13.0011,13.0099,13.0011,13.0099,32400.0
2014-05-02 13:00:00,14.84,14.84,14.84,14.84,6800.0,13.0099,13.0099,13.0099,13.0099,6800.0
2014-05-02 13:05:00,14.84,14.84,14.82,14.82,20400.0,13.0099,13.0099,12.9924,12.9924,20400.0
2014-05-02 13:10:00,14.82,14.82,14.81,14.81,14400.0,12.9924,12.9924,12.9836,12.9836,14400.0
2014-05-02 13:15:00,14.81,14.82,14.81,14.82,13600.0,12.9836,12.9924,12.9836,12.9924,13600.0
2014-05-02 13:20:00,14.82,14.82,14.81,14.82,11200.0,12.9924,12.9924,12.9836,12.9924,11200.0
2014-05-02 13:25:00,14.82,14.82,14.79,14.79,10000.0,12.9924,12.9924,12.9661,12.9661,10000.0
2014-05-02 13:30:00,14.78,14.79,14.78,14.79,14400.0,12.9573,12.9661,12.9573,12.9661,14400.0
2014-05-02 13:35:00,14.79,14.79,14.77,14.78,14800.0,12.9661,12.9661,12.9485,12.9573,14800.0
2014-05-02 13:40:00,14.78,14.78,14.77,14.78,20000.0,12.9573,12.9573,12.9485,12.9573,20000.0
2014-05-02 13:45:00,14.78,14.8,14.78,14.8,26800.0,12.9573,12.9748,12.9573,12.9748,26800.0
2014-05-02 13:50:00,14.8,14.8,14.8,14.8,16400.0,12.9748,12.9748,12.9748,12.9748,16400.0
2014-05-02 13:55:00,14.8,14.8,14.8,14.8,10000.0,12.9748,12.9748,12.9748,12.9748,10000.0
2014-05-02 14:00:00,14.8,14.8,14.78,14.79,22800.0,12.9748,12.9748,12.9573,12.9661,22800.0
2014-05-02 14:05:00,14.79,14.79,14.78,14.78,24000.0,12.9661,12.9661,12.9573,12.9573,24000.0
2014-05-02 14:10:00,14.78,14.8,14.78,14.8,26800.0,12.9573,12.9748,12.9573,12.9748,26800.0
2014-05-02 14:15:00,14.8,14.82,14.8,14.81,29200.0,12.9748,12.9924,12.9748,12.9836,29200.0
2014-05-02 14:20:00,14.82,14.82,14.82,14.82,14800.0,12.9924,12.9924,12.9924,12.9924,14800.0
2014-05-02 14:25:00,14.82,14.82,14.81,14.81,24400.0,12.9924,12.9924,12.9836,12.9836,24400.0
2014-05-02 14:30:00,14.8,14.83,14.8,14.83,13600.0,12.9748,13.0011,12.9748,13.0011,13600.0
2014-05-02 14:35:00,14.83,14.84,14.83,14.83,44400.0,13.0011,13.0099,13.0011,13.0011,44400.0
2014-05-02 14:40:00,14.83,14.83,14.81,14.82,18000.0,13.0011,13.0011,12.9836,12.9924,18000.0
2014-05-02 14:45:00,14.82,14.82,14.81,14.81,18400.0,12.9924,12.9924,12.9836,12.9836,18400.0
2014-05-02 14:50:00,14.81,14.82,14.81,14.82,14800.0,12.9836,12.9924,12.9836,12.9924,14800.0
2014-05-02 14:55:00,14.82,14.82,14.81,14.81,21200.0,12.9924,12.9924,12.9836,12.9836,21200.0
2014-05-02 15:00:00,14.81,14.82,14.81,14.82,23600.0,12.9836,12.9924,12.9836,12.9924,23600.0
2014-05-02 15:05:00,14.82,14.84,14.82,14.84,25600.0,12.9924,13.0099,12.9924,13.0099,25600.0
2014-05-02 15:10:00,14.84,14.84,14.82,14.82,12800.0,13.0099,13.0099,12.9924,12.9924,12800.0
2014-05-02 15:15:00,14.82,14.82,14.8,14.81,31600.0,12.9924,12.9924,12.9748,12.9836,31600.0
2014-05-02 15:20:00,14.81,14.82,14.81,14.81,26000.0,12.9836,12.9924,12.9836,12.9836,26000.0
2014-05-02 15:25:00,14.81,14.81,14.81,14.81,36400.0,12.9836,12.9836,12.9836,12.9836,36400.0
2014-05-02 15:30:00,14.81,14.81,14.8,14.8,25600.0,12.9836,12.9836,12.9748,12.9748,25600.0
2014-05-02 15:35:00,14.8,14.8,14.78,14.79,42800.0,12.9748,12.9748,12.9573,12.9661,42800.0
2014-05-02 15:40:00,14.79,14.79,14.79,14.79,38000.0,12.9661,12.9661,12.9661,12.9661,38000.0
2014-05-02 15:45:00,14.79,14.8,14.79,14.79,22000.0,12.9661,12.9748,12.9661,12.9661,22000.0
2014-05-02 15:50:00,14.79,14.79,14.78,14.78,118000.0,12.9661,12.9661,12.9573,12.9573,118000.0
2014-05-02 15:55:00,14.78,14.78,14.76,14.76,147600.0,12.9573,12.9573,12.9398,12.9398,147600.0
2014-05-05 09:30:00,14.63,14.69,14.63,14.67,39200.0,12.8258,12.8784,12.8258,12.8609,39200.0
2014-05-05 09:35:00,14.67,14.67,14.63,14.67,33600.0,12.8609,12.8609,12.8258,12.8609,33600.0
2014-05-05 09:40:00,14.66,14.66,14.63,14.65,22000.0,12.8521,12.8521,12.8258,12.8433,22000.0
2014-05-05 09:45:00,14.65,14.65,14.63,14.63,11200.0,12.8433,12.8433,12.8258,12.8258,11200.0
2014-05-05 09:50:00,14.63,14.67,14.63,14.67,20000.0,12.8258,12.8609,12.8258,12.8609,20000.0
2014-05-05 09:55:00,14.68,14.68,14.67,14.67,5600.0,12.8696,12.8696,12.8609,12.8609,5600.0
2014-05-05 10:00:00,14.68,14.69,14.67,14.69,33200.0,12.8696,12.8784,12.8609,12.8784,33200.0
2014-05-05 10:05:00,14.69,14.7,14.67,14.68,14800.0,12.8784,12.8872,12.8609,12.8696,14800.0
2014-05-05 10:10:00,14.69,14.71,14.69,14.7,9600.0,12.8784,12.8959,12.8784,12.8872,9600.0
2014-05-05 10:15:00,14.7,14.72,14.7,14.71,37600.0,12.8872,12.9047,12.8872,12.8959,37600.0
2014-05-05 10:20:00,14.71,14.72,14.7,14.71,31600.0,12.8959,12.9047,12.8872,12.8959,31600.0
2014-05-05 10:25:00,14.71,14.71,14.69,14.69,17200.0,12.8959,12.8959,12.8784,12.8784,17200.0
2014-05-05 10:30:00,14.69,14.7,14.68,14.7,32000.0,12.8784,12.8872,12.8696,12.8872,32000.0
2014-05-05 10:35:00,14.69,14.71,14.69,14.71,12800.0,12.8784,12.8959,12.8784,12.8959,12800.0
2014-05-05 10:40:00,14.71,14.73,14.7,14.73,43200.0,12.8959,12.9135,12.8872,12.9135,43200.0
2014-05-05 10:45:00,14.73,14.74,14.72,14.72,29600.0,12.9135,12.9222,12.9047,12.9047,29600.0
2014-05-05 10:50:00,14.72,14.74,14.71,14.71,21200.0,12.9047,12.9222,12.8959,12.8959,21200.0
2014-05-05 10:55:00,14.71,14.71,14.68,14.69,28000.0,12.8959,12.8959,12.8696,12.8784,28000.0
2014-05-05 11:00:00,14.69,14.7,14.69,14.7,12400.0,12.8784,12.8872,12.8784,12.8872,12400.0
2014-05-05 11:05:00,14.69,14.69,14.68,14.68,8400.0,12.8784,12.8784,12.8696,12.8696,8400.0
2014-05-05 11:10:00,14.68,14.7,14.68,14.69,20400.0,12.8696,12.8872,12.8696,12.8784,20400.0
2014-05-05 11:15:00,14.69,14.69,14.69,14.69,6000.0,12.8784,12.8784,12.8784,12.8784,6000.0
2014-05-05 11:20:00,14.69,14.71,14.69,14.7,15600.0,12.8784,12.8959,12.8784,12.8872,15600.0
2014-05-05 11:25:00,14.7,14.7,14.69,14.7,9600.0,12.8872,12.8872,12.8784,12.8872,9600.0
2014-05-05 11:30:00,14.7,14.71,14.7,14.71,29600.0,12.8872,12.8959,12.8872,12.8959,29600.0
2014-05-05 11:35:00,14.71,14.72,14.71,14.72,12400.0,12.8959,12.9047,12.8959,12.9047,12400.0
2014-05-05 11:40:00,14.72,14.72,14.7,14.7,27600.0,12.9047,12.9047,12.8872,12.8872,27600.0
2014-05-05 11:45:00,14.7,14.71,14.7,14.7,10800.0,12.8872,12.8959,12.8872,12.8872,10800.0
2014-05-05 11:50:00,14.71,14.71,14.7,14.7,12400.0,12.8959,12.8959,12.8872,12.8872,12400.0
2014-05-05 11:55:00,14.71,14.71,14.7,14.71,6800.0,12.8959,12.8959,12.8872,12.8959,6800.0
2014-05-05 12:00:00,14.71,14.72,14.71,14.72,7200.0,12.8959,12.9047,12.8959,12.9047,7200.0
2014-05-05 12:05:00,14.72,14.73,14.71,14.72,19600.0,12.9047,12.9135,12.8959,12.9047,19600.0
2014-05-05 12:10:00,14.72,14.73,14.72,14.73,8000.0,12.9047,12.9135,12.9047,12.9135,8000.0
2014-05-05 12:15:00,14.73,14.74,14.73,14.74,4800.0,12.9135,12.9222,12.9135,12.9222,4800.0
2014-05-05 12:20:00,14.74,14.74,14.74,14.74,8400.0,12.9222,12.9222,12.9222,12.9222,8400.0
2014-05-05 12:25:00,14.74,14.74,14.74,14.74,5600.0,12.9222,12.9222,12.9222,12.9222,5600.0
2014-05-05 12:30:00,14.75,14.75,14.74,14.74,12800.0,12.931,12.931,12.9222,12.9222,12800.0
2014-05-05 12:35:00,14.74,14.75,14.74,14.74,6800.0,12.9222,12.931,12.9222,12.9222,6800.0
2014-05-05 12:40:00,14.74,14.74,14.74,14.74,2000.0,12.9222,12.9222,12.9222,12.9222,2000.0
2014-05-05 12:45:00,14.74,14.74,14.74,14.74,13600.0,12.9222,12.9222,12.9222,12.9222,13600.0
2014-05-05 12:50:00,14.74,14.74,14.72,14.72,16800.0,12.9222,12.9222,12.9047,12.9047,16800.0
2014-05-05 12:55:00,14.72,14.72,14.71,14.71,11600.0,12.9047,12.9047,12.8959,12.8959,11600.0
2014-05-05 13:00:00,14.71,14.72,14.71,14.72,17600.0,12.8959,12.9047,12.8959,12.9047,17600.0
2014-05-05 13:05:00,14.72,14.72,14.72,14.72,7600.0,12.9047,12.9047,12.9047,12.9047,7600.0
2014-05-05 13:10:00,14.72,14.72,14.72,14.72,31200.0,12.9047,12.9047,12.9047,12.9047,31200.0
2014-05-05 13:15:00,14.72,14.74,14.72,14.74,19600.0,12.9047,12.9222,12.9047,12.9222,19600.0
2014-05-05 13:20:00,14.74,14.74,14.73,14.74,8000.0,12.9222,12.9222,12.9135,12.9222,8000.0
2014-05-05 13:25:00,14.74,14.74,14.73,14.73,10800.0,12.9222,12.9222,12.9135,12.9135,10800.0
2014-05-05 13:30:00,14.73,14.74,14.73,14.74,13200.0,12.9135,12.9222,12.9135,12.9222,13200.0
2014-05-05 13:35:00,14.74,14.74,14.74,14.74,21200.0,12.9222,12.9222,12.9222,12.9222,21200.0
2014-05-05 13:40:00,14.74,14.75,14.74,14.75,16000.0,12.9222,12.931,12.9222,12.931,16000.0
2014-05-05 13:45:00,14.75,14.75,14.74,14.74,14000.0,12.931,12.931,12.9222,12.9222,14000.0
2014-05-05 13:50:00,14.74,14.74,14.73,14.74,8000.0,12.9222,12.9222,12.9135,12.9222,8000.0
2014-05-05 13:55:00,14.74,14.74,14.72,14.72,9600.0,12.9222,12.9222,12.9047,12.9047,9600.0
2014-05-05 14:00:00,14.72,14.73,14.72,14.72,10800.0,12.9047,12.9135,12.9047,12.9047,10800.0
2014-05-05 14:05:00,14.72,14.72,14.72,14.72,16000.0,12.9047,12.9047,12.9047,12.9047,16000.0
2014-05-05 14:10:00,14.72,14.73,14.72,14.72,14000.0,12.9047,12.9135,12.9047,12.9047,14000.0
2014-05-05 14:15:00,14.72,14.74,14.72,14.74,16000.0,12.9047,12.9222,12.9047,12.9222,16000.0
2014-05-05 14:20:00,14.74,14.74,14.74,14.74,20800.0,12.9222,12.9222,12.9222,12.9222,20800.0
2014-05-05 14:25:00,14.74,14.74,14.74,14.74,15600.0,12.9222,12.9222,12.9222,12.9222,15600.0
2014-05-05 14:30:00,14.74,14.74,14.74,14.74,21200.0,12.9222,12.9222,12.9222,12.9222,21200.0
2014-05-05 14:35:00,14.74,14.74,14.74,14.74,20000.0,12.9222,12.9222,12.9222,12.9222,20000.0
2014-05-05 14:40:00,14.74,14.75,14.74,14.75,14400.0,12.9222,12.931,12.9222,12.931,14400.0
2014-05-05 14:45:00,14.75,14.77,14.75,14.77,14000.0,12.931,12.9485,12.931,12.9485,14000.0
2014-05-05 14:50:00,14.78,14.78,14.76,14.76,31200.0,12.9573,12.9573,12.9398,12.9398,31200.0
2014-05-05 14:55:00,14.77,14.77,14.77,14.77,4800.0,12.9485,12.9485,12.9485,12.9485,4800.0
2014-05-05 15:00:00,14.77,14.77,14.77,14.77,25200.0,12.9485,12.9485,12.9485,12.9485,25200.0
2014-05-05 15:05:00,14.77,14.77,14.77,14.77,16400.0,12.9485,12.9485,12.9485,12.9485,16400.0
2014-05-05 15:10:00,14.77,14.77,14.75,14.75,31200.0,12.9485,12.9485,12.931,12.931,31200.0
2014-05-05 15:15:00,14.75,14.75,14.75,14.75,24000.0,12.931,12.931,12.931,12.931,24000.0
2014-05-05 15:20:00,14.75,14.76,14.75,14.75,24400.0,12.931,12.9398,12.931,12.931,24400.0
2014-05-05 15:25:00,14.75,14.76,14.74,14.76,51200.0,12.931,12.9398,12.9222,12.9398,51200.0
2014-05-05 15:30:00,14.76,14.78,14.76,14.78,36800.0,12.9398,12.9573,12.9398,12.9573,36800.0
2014-05-05 15:35:00,14.78,14.78,14.78,14.78,46800.0,12.9573,12.9573,12.9573,12.9573,46800.0
2014-05-05 15:40:00,14.78,14.78,14.76,14.77,51200.0,12.9573,12.9573,12.9398,12.9485,51200.0
2014-05-05 15:45:00,14.77,14.78,14.76,14.76,27600.0,12.9485,12.9573,12.9398,12.9398,27600.0
2014-05-05 15:50:00,14.76,14.78,14.76,14.76,63200.0,12.9398,12.9573,12.9398,12.9398,63200.0
2014-05-05 15:55:00,14.76,14.77,14.76,14.77,86000.0,12.9398,12.9485,12.9398,12.9485,86000.0
2014-05-06 09:30:00,14.75,14.75,14.72,14.73,26000.0,12.931,12.931,12.9047,12.9135,26000.0
2014-05-06 09:35:00,14.71,14.74,14.69,14.69,12800.0,12.8959,12.9222,12.8784,12.8784,12800.0
2014-05-06 09:40:00,14.69,14.71,14.68,14.71,38000.0,12.8784,12.8959,12.8696,12.8959,38000.0
2014-05-06 09:45:00,14.71,14.73,14.71,14.71,19200.0,12.8959,12.9135,12.8959,12.8959,19200.0
2014-05-06 09:50:00,14.71,14.72,14.69,14.71,12000.0,12.8959,12.9047,12.8784,12.8959,12000.0
2014-05-06 09:55:00,14.71,14.72,14.69,14.72,5200.0,12.8959,12.9047,12.8784,12.9047,5200.0
2014-05-06 10:00:00,14.72,14.72,14.7,14.72,13600.0,12.9047,12.9047,12.8872,12.9047,13600.0
2014-05-06 10:05:00,14.71,14.71,14.69,14.7,11200.0,12.8959,12.8959,12.8784,12.8872,11200.0
2014-05-06 10:10:00,14.7,14.73,14.7,14.72,3600.0,12.8872,12.9135,12.8872,12.9047,3600.0
2014-05-06 10:15:00,14.74,14.75,14.73,14.73,13200.0,12.9222,12.931,12.9135,12.9135,13200.0
2014-05-06 10:20:00,14.75,14.76,14.75,14.76,9200.0,12.931,12.9398,12.931,12.9398,9200.0
2014-05-06 10:25:00,14.75,14.77,14.75,14.77,7600.0,12.931,12.9485,12.931,12.9485,7600.0
2014-05-06 10:30:00,14.78,14.8,14.78,14.8,44400.0,12.9573,12.9748,12.9573,12.9748,44400.0
2014-05-06 10:35:00,14.8,14.81,14.79,14.8,13600.0,12.9748,12.9836,12.9661,12.9748,13600.0
2014-05-06 10:40:00,14.8,14.81,14.79,14.81,10000.0,12.9748,12.9836,12.9661,12.9836,10000.0
2014-05-06 10:45:00,14.81,14.81,14.78,14.78,17200.0,12.9836,12.9836,12.9573,12.9573,17200.0
2014-05-06 10:50:00,14.79,14.79,14.75,14.75,8400.0,12.9661,12.9661,12.931,12.931,8400.0
2014-05-06 10:55:00,14.76,14.76,14.74,14.74,12800.0,12.9398,12.9398,12.9222,12.9222,12800.0
2014-05-06 11:00:00,14.74,14.74,14.73,14.74,14000.0,12.9222,12.9222,12.9135,12.9222,14000.0
2014-05-06 11:05:00,14.74,14.74,14.74,14.74,2800.0,12.9222,12.9222,12.9222,12.9222,2800.0
2014-05-06 11:10:00,14.75,14.78,14.74,14.77,34800.0,12.931,12.9573,12.9222,12.9485,34800.0
2014-05-06 11:15:00,14.77,14.78,14.77,14.78,7200.0,12.9485,12.9573,12.9485,12.9573,7200.0
2014-05-06 11:20:00,14.78,14.79,14.78,14.79,17200.0,12.9573,12.9661,12.9573,12.9661,17200.0
2014-05-06 11:25:00,14.79,14.79,14.77,14.78,8800.0,12.9661,12.9661,12.9485,12.9573,8800.0
2014-05-06 11:30:00,14.78,14.79,14.78,14.78,9200.0,12.9573,12.9661,12.9573,12.9573,9200.0
2014-05-06 11:35:00,14.78,14.79,14.77,14.79,6800.0,12.9573,12.9661,12.9485,12.9661,6800.0
2014-05-06 11:40:00,14.78,14.78,14.77,14.77,10400.0,12.9573,12.9573,12.9485,12.9485,10400.0
2014-05-06 11:45:00,14.77,14.78,14.76,14.78,6800.0,12.9485,12.9573,12.9398,12.9573,6800.0
2014-05-06 11:50:00,14.78,14.78,14.78,14.78,13200.0,12.9573,12.9573,12.9573,12.9573,13200.0
2014-05-06 11:55:00,14.78,14.78,14.77,14.78,12800.0,12.9573,12.9573,12.9485,12.9573,12800.0
2014-05-06 12:00:00,14.78,14.78,14.77,14.77,17200.0,12.9573,12.9573,12.9485,12.9485,17200.0
2014-05-06 12:05:00,14.77,14.78,14.77,14.78,10800.0,12.9485,12.9573,12.9485,12.9573,10800.0
2014-05-06 12:10:00,14.78,14.79,14.78,14.79,13600.0,12.9573,12.9661,12.9573,12.9661,13600.0
2014-05-06 12:15:00,14.79,14.79,14.78,14.78,16800.0,12.9661,12.9661,12.9573,12.9573,16800.0
2014-05-06 12:20:00,14.78,14.79,14.78,14.78,18400.0,12.9573,12.9661,12.9573,12.9573,18400.0
2014-05-06 12:25:00,14.78,14.79,14.78,14.79,12000.0,12.9573,12.9661,12.9573,12.9661,12000.0
2014-05-06 12:30:00,14.79,14.79,14.77,14.77,14000.0,12.9661,12.9661,12.9485,12.9485,14000.0
2014-05-06 12:35:00,14.78,14.8,14.78,14.79,18800.0,12.9573,12.9748,12.9573,12.9661,18800.0
2014-05-06 12:40:00,14.79,14.79,14.79,14.79,53200.0,12.9661,12.9661,12.9661,12.9661,53200.0
2014-05-06 12:45:00,14.79,14.8,14.78,14.8,18400.0,12.9661,12.9748,12.9573,12.9748,18400.0
2014-05-06 12:50:00,14.8,14.81,14.8,14.8,13600.0,12.9748,12.9836,12.9748,12.9748,13600.0
2014-05-06 12:55:00,14.8,14.8,14.79,14.8,14400.0,12.9748,12.9748,12.9661,12.9748,14400.0
2014-05-06 13:00:00,14.8,14.8,14.79,14.8,18400.0,12.9748,12.9748,12.9661,12.9748,18400.0
2014-05-06 13:05:00,14.8,14.8,14.78,14.78,22400.0,12.9748,12.9748,12.9573,12.9573,22400.0
2014-05-06 13:10:00,14.79,14.79,14.79,14.79,9600.0,12.9661,12.9661,12.9661,12.9661,9600.0
2014-05-06 13:15:00,14.79,14.79,14.78,14.79,38800.0,12.9661,12.9661,12.9573,12.9661,38800.0
2014-05-06 13:20:00,14.79,14.81,14.79,14.79,24400.0,12.9661,12.9836,12.9661,12.9661,24400.0
2014-05-06 13:25:00,14.79,14.79,14.78,14.79,14800.0,12.9661,12.9661,12.9573,12.9661,14800.0
2014-05-06 13:30:00,14.79,14.79,14.78,14.78,12800.0,12.9661,12.9661,12.9573,12.9573,12800.0
2014-05-06 13:35:00,14.78,14.79,14.77,14.77,18400.0,12.9573,12.9661,12.9485,12.9485,18400.0
2014-05-06 13:40:00,14.77,14.77,14.76,14.76,18800.0,12.9485,12.9485,12.9398,12.9398,18800.0
2014-05-06 13:45:00,14.76,14.77,14.75,14.76,12400.0,12.9398,12.9485,12.931,12.9398,12400.0
2014-05-06 13:50:00,14.76,14.77,14.76,14.77,25600.0,12.9398,12.9485,12.9398,12.9485,25600.0
2014-05-06 13:55:00,14.77,14.77,14.75,14.76,54800.0,12.9485,12.9485,12.931,12.9398,54800.0
2014-05-06 14:00:00,14.76,14.76,14.75,14.76,44000.0,12.9398,12.9398,12.931,12.9398,44000.0
2014-05-06 14:05:00,14.76,14.76,14.74,14.76,36400.0,12.9398,12.9398,12.9222,12.9398,36400.0
2014-05-06 14:10:00,14.76,14.77,14.76,14.77,40400.0,12.9398,12.9485,12.9398,12.9485,40400.0
2014-05-06 14:15:00,14.77,14.78,14.77,14.78,20400.0,12.9485,12.9573,12.9485,12.9573,20400.0
2014-05-06 14:20:00,14.78,14.78,14.76,14.77,42400.0,12.9573,12.9573,12.9398,12.9485,42400.0
2014-05-06 14:25:00,14.77,14.77,14.76,14.77,14400.0,12.9485,12.9485,12.9398,12.9485,14400.0
2014-05-06 14:30:00,14.77,14.79,14.76,14.79,42000.0,12.9485,12.9661,12.9398,12.9661,42000.0
2014-05-06 14:35:00,14.79,14.79,14.77,14.78,28400.0,12.9661,12.9661,12.9485,12.9573,28400.0
2014-05-06 14:40:00,14.78,14.8,14.78,14.8,31200.0,12.9573,12.9748,12.9573,12.9748,31200.0
2014-05-06 14:45:00,14.8,14.8,14.78,14.78,35600.0,12.9748,12.9748,12.9573,12.9573,35600.0
2014-05-06 14:50:00,14.78,14.79,14.77,14.79,24000.0,12.9573,12.9661,12.9485,12.9661,24000.0
2014-05-06 14:55:00,14.79,14.79,14.78,14.79,20000.0,12.9661,12.9661,12.9573,12.9661,20000.0
2014-05-06 15:00:00,14.79,14.79,14.76,14.77,29600.0,12.9661,12.9661,12.9398,12.9485,29600.0
2014-05-06 15:05:00,14.77,14.77,14.76,14.77,47600.0,12.9485,12.9485,12.9398,12.9485,47600.0
2014-05-06 15:10:00,14.77,14.78,14.76,14.78,30800.0,12.9485,12.9573,12.9398,12.9573,30800.0
2014-05-06 15:15:00,14.78,14.79,14.78,14.78,24800.0,12.9573,12.9661,12.9573,12.9573,24800.0
2014-05-06 15:20:00,14.78,14.79,14.77,14.77,36800.0,12.9573,12.9661,12.9485,12.9485,36800.0
2014-05-06 15:25:00,14.77,14.78,14.77,14.78,22000.0,12.9485,12.9573,12.9485,12.9573,22000.0
2014-05-06 15:30:00,14.78,14.8,14.78,14.8,25600.0,12.9573,12.9748,12.9573,12.9748,25600.0
2014-05-06 15:35:00,14.8,14.81,14.79,14.8,33600.0,12.9748,12.9836,12.9661,12.9748,33600.0
2014-05-06 15:40:00,14.8,14.81,14.79,14.81,67600.0,12.9748,12.9836,12.9661,12.9836,67600.0
2014-05-06 15:45:00,14.8,14.8,14.79,14.79,29200.0,12.9748,12.9748,12.9661,12.9661,29200.0
2014-05-06 15:50:00,14.79,14.79,14.76,14.77,110000.0,12.9661,12.9661,12.9398,12.9485,110000.0
2014-05-06 15:55:00,14.77,14.78,14.74,14.75,112800.0,12.9485,12.9573,12.9222,12.931,112800.0
2014-05-07 09:30:00,14.77,14.87,14.77,14.82,17200.0,12.9485,13.0362,12.9485,12.9924,17200.0
2014-05-07 09:35:00,14.82,14.82,14.78,14.8,15600.0,12.9924,12.9924,12.9573,12.9748,15600.0
2014-05-07 09:40:00,14.8,14.8,14.79,14.8,15200.0,12.9748,12.9748,12.9661,12.9748,15200.0
2014-05-07 09:45:00,14.81,14.85,14.81,14.85,12400.0,12.9836,13.0187,12.9836,13.0187,12400.0
2014-05-07 09:50:00,14.85,14.85,14.79,14.79,12800.0,13.0187,13.0187,12.9661,12.9661,12800.0
2014-05-07 09:55:00,14.81,14.82,14.8,14.8,17200.0,12.9836,12.9924,12.9748,12.9748,17200.0
2014-05-07 10:00:00,14.8,14.82,14.79,14.81,22800.0,12.9748,12.9924,12.9661,12.9836,22800.0
2014-05-07 10:05:00,14.8,14.8,14.73,14.74,19600.0,12.9748,12.9748,12.9135,12.9222,19600.0
2014-05-07 10:10:00,14.72,14.75,14.71,14.72,28800.0,12.9047,12.931,12.8959,12.9047,28800.0
2014-05-07 10:15:00,14.71,14.76,14.69,14.74,76000.0,12.8959,12.9398,12.8784,12.9222,76000.0
2014-05-07 10:20:00,14.75,14.76,14.74,14.74,28000.0,12.931,12.9398,12.9222,12.9222,28000.0
2014-05-07 10:25:00,14.74,14.76,14.72,14.76,28800.0,12.9222,12.9398,12.9047,12.9398,28800.0
2014-05-07 10:30:00,14.76,14.77,14.74,14.76,30000.0,12.9398,12.9485,12.9222,12.9398,30000.0
2014-05-07 10:35:00,14.76,14.81,14.74,14.8,41200.0,12.9398,12.9836,12.9222,12.9748,41200.0
2014-05-07 10:40:00,14.79,14.81,14.79,14.8,98800.0,12.9661,12.9836,12.9661,12.9748,98800.0
2014-05-07 10:45:00,14.8,14.82,14.78,14.82,53200.0,12.9748,12.9924,12.9573,12.9924,53200.0
2014-05-07 10:50:00,14.81,14.82,14.8,14.81,28400.0,12.9836,12.9924,12.9748,12.9836,28400.0
2014-05-07 10:55:00,14.81,14.82,14.8,14.81,32000.0,12.9836,12.9924,12.9748,12.9836,32000.0
2014-05-07 11:00:00,14.81,14.81,14.8,14.81,39200.0,12.9836,12.9836,12.9748,12.9836,39200.0
2014-05-07 11:05:00,14.81,14.83,14.81,14.83,26800.0,12.9836,13.0011,12.9836,13.0011,26800.0
2014-05-07 11:10:00,14.83,14.86,14.82,14.86,33200.0,13.0011,13.0274,12.9924,13.0274,33200.0
2014-05-07 11:15:00,14.86,14.86,14.84,14.84,41200.0,13.0274,13.0274,13.0099,13.0099,41200.0
2014-05-07 11:20:00,14.84,14.86,14.84,14.85,48000.0,13.0099,13.0274,13.0099,13.0187,48000.0
2014-05-07 11:25:00,14.84,14.85,14.84,14.85,28400.0,13.0099,13.0187,13.0099,13.0187,28400.0
2014-05-07 11:30:00,14.85,14.87,14.85,14.87,50000.0,13.0187,13.0362,13.0187,13.0362,50000.0
2014-05-07 11:35:00,14.86,14.87,14.86,14.87,37600.0,13.0274,13.0362,13.0274,13.0362,37600.0
2014-05-07 11:40:00,14.87,14.9,14.87,14.9,50800.0,13.0362,13.0625,13.0362,13.0625,50800.0
2014-05-07 11:45:00,14.91,14.92,14.91,14.92,17600.0,13.0713,13.08,13.0713,13.08,17600.0
2014-05-07 11:50:00,14.92,14.92,14.9,14.92,34000.0,13.08,13.08,13.0625,13.08,34000.0
2014-05-07 11:55:00,14.92,14.93,14.92,14.92,25600.0,13.08,13.0888,13.08,13.08,25600.0
2014-05-07 12:00:00,14.91,14.92,14.91,14.91,46800.0,13.0713,13.08,13.0713,13.0713,46800.0
2014-05-07 12:05:00,14.91,14.93,14.91,14.92,27200.0,13.0713,13.0888,13.0713,13.08,27200.0
2014-05-07 12:10:00,14.92,14.93,14.91,14.91,19200.0,13.08,13.0888,13.0713,13.0713,19200.0
2014-05-07 12:15:00,14.92,14.93,14.92,14.93,20400.0,13.08,13.0888,13.08,13.0888,20400.0
2014-05-07 12:20:00,14.93,14.94,14.93,14.93,27200.0,13.0888,13.0976,13.0888,13.0888,27200.0
2014-05-07 12:25:00,14.93,14.93,14.92,14.92,21600.0,13.0888,13.0888,13.08,13.08,21600.0
2014-05-07 12:30:00,14.91,14.91,14.9,14.9,15600.0,13.0713,13.0713,13.0625,13.0625,15600.0
2014-05-07 12:35:00,14.9,14.9,14.88,14.89,15200.0,13.0625,13.0625,13.045,13.0537,15200.0
2014-05-07 12:40:00,14.89,14.89,14.87,14.87,36000.0,13.0537,13.0537,13.0362,13.0362,36000.0
2014-05-07 12:45:00,14.87,14.87,14.86,14.87,17600.0,13.0362,13.0362,13.0274,13.0362,17600.0
2014-05-07 12:50:00,14.87,14.87,14.86,14.87,15600.0,13.0362,13.0362,13.0274,13.0362,15600.0
2014-05-07 12:55:00,14.86,14.87,14.85,14.85,8000.0,13.0274,13.0362,13.0187,13.0187,8000.0
2014-05-07 13:00:00,14.85,14.86,14.85,14.86,23600.0,13.0187,13.0274,13.0187,13.0274,23600.0
2014-05-07 13:05:00,14.86,14.87,14.83,14.83,16800.0,13.0274,13.0362,13.0011,13.0011,16800.0
2014-05-07 13:10:00,14.84,14.87,14.84,14.87,15600.0,13.0099,13.0362,13.0099,13.0362,15600.0
2014-05-07 13:15:00,14.86,14.87,14.86,14.86,16800.0,13.0274,13.0362,13.0274,13.0274,16800.0
2014-05-07 13:20:00,14.86,14.86,14.86,14.86,14000.0,13.0274,13.0274,13.0274,13.0274,14000.0
2014-05-07 13:25:00,14.86,14.87,14.85,14.86,20800.0,13.0274,13.0362,13.0187,13.0274,20800.0
2014-05-07 13:30:00,14.86,14.86,14.86,14.86,11200.0,13.0274,13.0274,13.0274,13.0274,11200.0
2014-05-07 13:35:00,14.86,14.87,14.85,14.86,27200.0,13.0274,13.0362,13.0187,13.0274,27200.0
2014-05-07 13:40:00,14.86,14.86,14.83,14.85,14000.0,13.0274,13.0274,13.0011,13.0187,14000.0
2014-05-07 13:45:00,14.85,14.85,14.82,14.82,19200.0,13.0187,13.0187,12.9924,12.9924,19200.0
2014-05-07 13:50:00,14.82,14.84,14.81,14.84,68800.0,12.9924,13.0099,12.9836,13.0099,68800.0
2014-05-07 13:55:00,14.83,14.84,14.83,14.83,28000.0,13.0011,13.0099,13.0011,13.0011,28000.0
2014-05-07 14:00:00,14.83,14.85,14.83,14.85,27600.0,13.0011,13.0187,13.0011,13.0187,27600.0
2014-05-07 14:05:00,14.85,14.86,14.84,14.86,24400.0,13.0187,13.0274,13.0099,13.0274,24400.0
2014-05-07 14:10:00,14.86,14.86,14.84,14.85,15200.0,13.0274,13.0274,13.0099,13.0187,15200.0
2014-05-07 14:15:00,14.86,14.89,14.86,14.89,24000.0,13.0274,13.0537,13.0274,13.0537,24000.0
2014-05-07 14:20:00,14.89,14.89,14.89,14.89,29200.0,13.0537,13.0537,13.0537,13.0537,29200.0
2014-05-07 14:25:00,14.89,14.92,14.89,14.92,44400.0,13.0537,13.08,13.0537,13.08,44400.0
2014-05-07 14:30:00,14.92,14.92,14.91,14.92,40000.0,13.08,13.08,13.0713,13.08,40000.0
2014-05-07 14:35:00,14.92,14.94,14.92,14.93,37200.0,13.08,13.0976,13.08,13.0888,37200.0
2014-05-07 14:40:00,14.93,14.94,14.93,14.94,18000.0,13.0888,13.0976,13.0888,13.0976,18000.0
2014-05-07 14:45:00,14.94,14.94,14.92,14.92,18800.0,13.0976,13.0976,13.08,13.08,18800.0
2014-05-07 14:50:00,14.92,14.92,14.9,14.9,28800.0,13.08,13.08,13.0625,13.0625,28800.0
2014-05-07 14:55:00,14.9,14.91,14.89,14.91,27600.0,13.0625,13.0713,13.0537,13.0713,27600.0
2014-05-07 15:00:00,14.9,14.91,14.9,14.9,32400.0,13.0625,13.0713,13.0625,13.0625,32400.0
2014-05-07 15:05:00,14.9,14.91,14.9,14.91,28400.0,13.0625,13.0713,13.0625,13.0713,28400.0
2014-05-07 15:10:00,14.91,14.93,14.91,14.92,68800.0,13.0713,13.0888,13.0713,13.08,68800.0
2014-05-07 15:15:00,14.93,14.94,14.93,14.93,61600.0,13.0888,13.0976,13.0888,13.0888,61600.0
2014-05-07 15:20:00,14.93,14.94,14.91,14.94,36400.0,13.0888,13.0976,13.0713,13.0976,36400.0
2014-05-07 15:25:00,14.94,14.94,14.92,14.92,38800.0,13.0976,13.0976,13.08,13.08,38800.0
2014-05-07 15:30:00,14.92,14.95,14.92,14.94,46400.0,13.08,13.1063,13.08,13.0976,46400.0
2014-05-07 15:35:00,14.94,14.94,14.92,14.93,78000.0,13.0976,13.0976,13.08,13.0888,78000.0
2014-05-07 15:40:00,14.94,14.95,14.93,14.95,90400.0,13.0976,13.1063,13.0888,13.1063,90400.0
2014-05-07 15:45:00,14.95,14.95,14.93,14.93,98000.0,13.1063,13.1063,13.0888,13.0888,98000.0
2014-05-07 15:50:00,14.93,14.94,14.92,14.92,144400.0,13.0888,13.0976,13.08,13.08,144400.0
2014-05-07 15:55:00,14.92,14.95,14.92,14.93,258800.0,13.08,13.1063,13.08,13.0888,258800.0
2014-05-08 09:30:00,14.89,14.95,14.89,14.89,16000.0,13.0537,13.1063,13.0537,13.0537,16000.0
2014-05-08 09:35:00,14.9,14.93,14.9,14.93,29200.0,13.0625,13.0888,13.0625,13.0888,29200.0
2014-05-08 09:40:00,14.96,14.98,14.96,14.98,6800.0,13.1151,13.1326,13.1151,13.1326,6800.0
2014-05-08 09:45:00,14.98,14.99,14.96,14.99,13200.0,13.1326,13.1414,13.1151,13.1414,13200.0
2014-05-08 09:50:00,14.99,14.99,14.96,14.96,13600.0,13.1414,13.1414,13.1151,13.1151,13600.0
2014-05-08 09:55:00,14.97,14.97,14.95,14.96,16400.0,13.1239,13.1239,13.1063,13.1151,16400.0
2014-05-08 10:00:00,14.96,14.98,14.96,14.98,11600.0,13.1151,13.1326,13.1151,13.1326,11600.0
2014-05-08 10:05:00,14.99,14.99,14.97,14.99,7200.0,13.1414,13.1414,13.1239,13.1414,7200.0
2014-05-08 10:10:00,14.97,14.99,14.97,14.99,12800.0,13.1239,13.1414,13.1239,13.1414,12800.0
2014-05-08 10:15:00,14.98,14.99,14.97,14.97,14800.0,13.1326,13.1414,13.1239,13.1239,14800.0
2014-05-08 10:20:00,14.97,14.97,14.97,14.97,10400.0,13.1239,13.1239,13.1239,13.1239,10400.0
2014-05-08 10:25:00,14.97,14.97,14.94,14.95,10400.0,13.1239,13.1239,13.0976,13.1063,10400.0
2014-05-08 10:30:00,14.95,14.95,14.94,14.95,11200.0,13.1063,13.1063,13.0976,13.1063,11200.0
2014-05-08 10:35:00,14.95,14.95,14.95,14.95,8000.0,13.1063,13.1063,13.1063,13.1063,8000.0
2014-05-08 10:40:00,14.95,14.96,14.94,14.94,15200.0,13.1063,13.1151,13.0976,13.0976,15200.0
2014-05-08 10:45:00,14.94,14.96,14.93,14.95,12000.0,13.0976,13.1151,13.0888,13.1063,12000.0
2014-05-08 10:50:00,14.95,14.97,14.95,14.97,3600.0,13.1063,13.1239,13.1063,13.1239,3600.0
2014-05-08 10:55:00,14.97,14.98,14.96,14.96,7600.0,13.1239,13.1326,13.1151,13.1151,7600.0
2014-05-08 11:00:00,14.95,14.97,14.95,14.97,7200.0,13.1063,13.1239,13.1063,13.1239,7200.0
2014-05-08 11:05:00,14.97,14.98,14.97,14.97,10800.0,13.1239,13.1326,13.1239,13.1239,10800.0
2014-05-08 11:10:00,14.97,14.99,14.97,14.97,14000.0,13.1239,13.1414,13.1239,13.1239,14000.0
2014-05-08 11:15:00,14.98,14.99,14.98,14.99,8000.0,13.1326,13.1414,13.1326,13.1414,8000.0
2014-05-08 11:20:00,14.98,14.99,14.98,14.98,9600.0,13.1326,13.1414,13.1326,13.1326,9600.0
2014-05-08 11:25:00,14.98,14.99,14.97,14.98,6800.0,13.1326,13.1414,13.1239,13.1326,6800.0
2014-05-08 11:30:00,14.99,15.0,14.99,14.99,20000.0,13.1414,13.1502,13.1414,13.1414,20000.0
2014-05-08 11:35:00,14.99,15.0,14.99,14.99,18800.0,13.1414,13.1502,13.1414,13.1414,18800.0
2014-05-08 11:40:00,14.99,14.99,14.99,14.99,6400.0,13.1414,13.1414,13.1414,13.1414,6400.0
2014-05-08 11:45:00,14.99,15.0,14.99,15.0,13600.0,13.1414,13.1502,13.1414,13.1502,13600.0
2014-05-08 11:50:00,14.99,15.01,14.99,15.01,27200.0,13.1414,13.1589,13.1414,13.1589,27200.0
2014-05-08 11:55:00,15.01,15.02,15.01,15.01,12400.0,13.1589,13.1677,13.1589,13.1589,12400.0
2014-05-08 12:00:00,15.01,15.01,15.0,15.01,12400.0,13.1589,13.1589,13.1502,13.1589,12400.0
2014-05-08 12:05:00,15.01,15.01,15.0,15.01,23600.0,13.1589,13.1589,13.1502,13.1589,23600.0
2014-05-08 12:10:00,15.01,15.01,15.0,15.01,20800.0,13.1589,13.1589,13.1502,13.1589,20800.0
2014-05-08 12:15:00,15.01,15.02,15.01,15.02,17200.0,13.1589,13.1677,13.1589,13.1677,17200.0
2014-05-08 12:20:00,15.02,15.02,15.01,15.01,4800.0,13.1677,13.1677,13.1589,13.1589,4800.0
2014-05-08 12:25:00,15.01,15.03,15.01,15.02,10800.0,13.1589,13.1765,13.1589,13.1677,10800.0
2014-05-08 12:30:00,15.03,15.04,15.03,15.04,10400.0,13.1765,13.1852,13.1765,13.1852,10400.0
2014-05-08 12:35:00,15.03,15.03,15.03,15.03,3600.0,13.1765,13.1765,13.1765,13.1765,3600.0
2014-05-08 12:40:00,15.03,15.03,15.01,15.01,9200.0,13.1765,13.1765,13.1589,13.1589,9200.0
2014-05-08 12:45:00,15.0,15.0,14.99,14.99,5200.0,13.1502,13.1502,13.1414,13.1414,5200.0
2014-05-08 12:50:00,14.99,14.99,14.96,14.97,7200.0,13.1414,13.1414,13.1151,13.1239,7200.0
2014-05-08 12:55:00,14.96,14.97,14.96,14.97,19600.0,13.1151,13.1239,13.1151,13.1239,19600.0
2014-05-08 13:00:00,14.98,14.98,14.97,14.98,13600.0,13.1326,13.1326,13.1239,13.1326,13600.0
2014-05-08 13:05:00,14.98,14.99,14.97,14.99,9600.0,13.1326,13.1414,13.1239,13.1414,9600.0
2014-05-08 13:10:00,14.99,14.99,14.97,14.98,12400.0,13.1414,13.1414,13.1239,13.1326,12400.0
2014-05-08 13:15:00,14.98,14.98,14.97,14.98,13200.0,13.1326,13.1326,13.1239,13.1326,13200.0
2014-05-08 13:20:00,14.98,14.99,14.97,14.98,24800.0,13.1326,13.1414,13.1239,13.1326,24800.0
2014-05-08 13:25:00,14.98,15.0,14.98,14.99,27600.0,13.1326,13.1502,13.1326,13.1414,27600.0
2014-05-08 13:30:00,14.99,15.0,14.99,15.0,10000.0,13.1414,13.1502,13.1414,13.1502,10000.0
2014-05-08 13:35:00,15.0,15.01,15.0,15.0,10800.0,13.1502,13.1589,13.1502,13.1502,10800.0
2014-05-08 13:40:00,15.0,15.0,14.98,14.99,10000.0,13.1502,13.1502,13.1326,13.1414,10000.0
2014-05-08 13:45:00,14.99,15.0,14.97,14.97,14400.0,13.1414,13.1502,13.1239,13.1239,14400.0
2014-05-08 13:50:00,14.97,14.97,14.96,14.97,19200.0,13.1239,13.1239,13.1151,13.1239,19200.0
2014-05-08 13:55:00,14.97,14.98,14.97,14.98,20800.0,13.1239,13.1326,13.1239,13.1326,20800.0
2014-05-08 14:00:00,14.98,14.98,14.96,14.96,20800.0,13.1326,13.1326,13.1151,13.1151,20800.0
2014-05-08 14:05:00,14.96,14.97,14.96,14.96,20400.0,13.1151,13.1239,13.1151,13.1151,20400.0
2014-05-08 14:10:00,14.96,14.96,14.94,14.95,23200.0,13.1151,13.1151,13.0976,13.1063,23200.0
2014-05-08 14:15:00,14.95,14.96,14.94,14.96,19600.0,13.1063,13.1151,13.0976,13.1151,19600.0
2014-05-08 14:20:00,14.97,14.97,14.96,14.96,22000.0,13.1239,13.1239,13.1151,13.1151,22000.0
2014-05-08 14:25:00,14.96,14.97,14.95,14.97,22800.0,13.1151,13.1239,13.1063,13.1239,22800.0
2014-05-08 14:30:00,14.97,14.98,14.96,14.97,30000.0,13.1239,13.1326,13.1151,13.1239,30000.0
2014-05-08 14:35:00,14.98,14.98,14.96,14.96,27200.0,13.1326,13.1326,13.1151,13.1151,27200.0
2014-05-08 14:40:00,14.96,14.96,14.95,14.95,16800.0,13.1151,13.1151,13.1063,13.1063,16800.0
2014-05-08 14:45:00,14.94,14.95,14.92,14.93,27200.0,13.0976,13.1063,13.08,13.0888,27200.0
2014-05-08 14:50:00,14.93,14.94,14.93,14.93,24400.0,13.0888,13.0976,13.0888,13.0888,24400.0
2014-05-08 14:55:00,14.93,14.95,14.92,14.93,62800.0,13.0888,13.1063,13.08,13.0888,62800.0
2014-05-08 15:00:00,14.94,14.94,14.9,14.93,26000.0,13.0976,13.0976,13.0625,13.0888,26000.0
2014-05-08 15:05:00,14.92,14.93,14.9,14.91,33600.0,13.08,13.0888,13.0625,13.0713,33600.0
2014-05-08 15:10:00,14.9,14.92,14.9,14.92,17600.0,13.0625,13.08,13.0625,13.08,17600.0
2014-05-08 15:15:00,14.92,14.93,14.92,14.93,31600.0,13.08,13.0888,13.08,13.0888,31600.0
2014-05-08 15:20:00,14.93,14.95,14.93,14.94,29200.0,13.0888,13.1063,13.0888,13.0976,29200.0
2014-05-08 15:25:00,14.94,14.96,14.94,14.94,54000.0,13.0976,13.1151,13.0976,13.0976,54000.0
2014-05-08 15:30:00,14.93,14.93,14.91,14.92,36800.0,13.0888,13.0888,13.0713,13.08,36800.0
2014-05-08 15:35:00,14.92,14.92,14.9,14.9,96000.0,13.08,13.08,13.0625,13.0625,96000.0
2014-05-08 15:40:00,14.9,14.92,14.89,14.9,40000.0,13.0625,13.08,13.0537,13.0625,40000.0
2014-05-08 15:45:00,14.9,14.9,14.88,14.88,67200.0,13.0625,13.0625,13.045,13.045,67200.0
2014-05-08 15:50:00,14.89,14.91,14.88,14.9,97200.0,13.0537,13.0713,13.045,13.0625,97200.0
2014-05-08 15:55:00,14.9,14.9,14.88,14.89,94400.0,13.0625,13.0625,13.045,13.0537,94400.0
2014-05-09 09:30:00,14.92,14.93,14.86,14.88,22400.0,13.08,13.0888,13.0274,13.045,22400.0
2014-05-09 09:35:00,14.88,14.91,14.87,14.87,22000.0,13.045,13.0713,13.0362,13.0362,22000.0
2014-05-09 09:40:00,14.86,14.87,14.84,14.85,12400.0,13.0274,13.0362,13.0099,13.0187,12400.0
2014-05-09 09:45:00,14.85,14.86,14.84,14.86,17600.0,13.0187,13.0274,13.0099,13.0274,17600.0
2014-05-09 09:50:00,14.87,14.89,14.86,14.86,37200.0,13.0362,13.0537,13.0274,13.0274,37200.0
2014-05-09 09:55:00,14.86,14.87,14.82,14.82,19200.0,13.0274,13.0362,12.9924,12.9924,19200.0
2014-05-09 10:00:00,14.82,14.85,14.81,14.83,40800.0,12.9924,13.0187,12.9836,13.0011,40800.0
2014-05-09 10:05:00,14.85,14.87,14.84,14.87,102000.0,13.0187,13.0362,13.0099,13.0362,102000.0
2014-05-09 10:10:00,14.87,14.89,14.87,14.88,36400.0,13.0362,13.0537,13.0362,13.045,36400.0
2014-05-09 10:15:00,14.88,14.89,14.87,14.88,40400.0,13.045,13.0537,13.0362,13.045,40400.0
2014-05-09 10:20:00,14.88,14.9,14.88,14.9,14400.0,13.045,13.0625,13.045,13.0625,14400.0
2014-05-09 10:25:00,14.9,14.9,14.85,14.85,16000.0,13.0625,13.0625,13.0187,13.0187,16000.0
2014-05-09 10:30:00,14.86,14.87,14.83,14.85,47200.0,13.0274,13.0362,13.0011,13.0187,47200.0
2014-05-09 10:35:00,14.86,14.89,14.86,14.88,25600.0,13.0274,13.0537,13.0274,13.045,25600.0
2014-05-09 10:40:00,14.88,14.88,14.84,14.86,10000.0,13.045,13.045,13.0099,13.0274,10000.0
2014-05-09 10:45:00,14.86,14.87,14.84,14.86,10400.0,13.0274,13.0362,13.0099,13.0274,10400.0
2014-05-09 10:50:00,14.87,14.88,14.85,14.85,10400.0,13.0362,13.045,13.0187,13.0187,10400.0
2014-05-09 10:55:00,14.85,14.86,14.84,14.85,8800.0,13.0187,13.0274,13.0099,13.0187,8800.0
2014-05-09 11:00:00,14.85,14.86,14.84,14.85,32400.0,13.0187,13.0274,13.0099,13.0187,32400.0
2014-05-09 11:05:00,14.85,14.85,14.82,14.82,8800.0,13.0187,13.0187,12.9924,12.9924,8800.0
2014-05-09 11:10:00,14.82,14.83,14.82,14.83,11200.0,12.9924,13.0011,12.9924,13.0011,11200.0
2014-05-09 11:15:00,14.83,14.84,14.83,14.83,11600.0,13.0011,13.0099,13.0011,13.0011,11600.0
2014-05-09 11:20:00,14.83,14.85,14.83,14.84,16400.0,13.0011,13.0187,13.0011,13.0099,16400.0
2014-05-09 11:25:00,14.84,14.85,14.83,14.85,10000.0,13.0099,13.0187,13.0011,13.0187,10000.0
2014-05-09 11:30:00,14.85,14.85,14.84,14.85,19200.0,13.0187,13.0187,13.0099,13.0187,19200.0
2014-05-09 11:35:00,14.85,14.88,14.85,14.87,13600.0,13.0187,13.045,13.0187,13.0362,13600.0
2014-05-09 11:40:00,14.88,14.88,14.85,14.86,28000.0,13.045,13.045,13.0187,13.0274,28000.0
2014-05-09 11:45:00,14.86,14.87,14.85,14.87,141200.0,13.0274,13.0362,13.0187,13.0362,141200.0
2014-05-09 11:50:00,14.87,14.88,14.86,14.86,15200.0,13.0362,13.045,13.0274,13.0274,15200.0
2014-05-09 11:55:00,14.86,14.86,14.85,14.86,12400.0,13.0274,13.0274,13.0187,13.0274,12400.0
2014-05-09 12:00:00,14.87,14.87,14.86,14.86,18000.0,13.0362,13.0362,13.0274,13.0274,18000.0
2014-05-09 12:05:00,14.86,14.86,14.83,14.85,20800.0,13.0274,13.0274,13.0011,13.0187,20800.0
2014-05-09 12:10:00,14.85,14.87,14.85,14.86,12000.0,13.0187,13.0362,13.0187,13.0274,12000.0
2014-05-09 12:15:00,14.86,14.87,14.86,14.86,14000.0,13.0274,13.0362,13.0274,13.0274,14000.0
2014-05-09 12:20:00,14.86,14.87,14.86,14.86,10000.0,13.0274,13.0362,13.0274,13.0274,10000.0
2014-05-09 12:25:00,14.86,14.87,14.86,14.86,10400.0,13.0274,13.0362,13.0274,13.0274,10400.0
2014-05-09 12:30:00,14.86,14.88,14.86,14.88,11200.0,13.0274,13.045,13.0274,13.045,11200.0
2014-05-09 12:35:00,14.88,14.91,14.87,14.9,30400.0,13.045,13.0713,13.0362,13.0625,30400.0
2014-05-09 12:40:00,14.9,14.91,14.89,14.89,17200.0,13.0625,13.0713,13.0537,13.0537,17200.0
2014-05-09 12:45:00,14.89,14.89,14.88,14.88,22800.0,13.0537,13.0537,13.045,13.045,22800.0
2014-05-09 12:50:00,14.88,14.89,14.88,14.88,96400.0,13.045,13.0537,13.045,13.045,96400.0
2014-05-09 12:55:00,14.88,14.9,14.87,14.88,14800.0,13.045,13.0625,13.0362,13.045,14800.0
2014-05-09 13:00:00,14.89,14.92,14.89,14.92,10000.0,13.0537,13.08,13.0537,13.08,10000.0
2014-05-09 13:05:00,14.92,14.92,14.89,14.89,13200.0,13.08,13.08,13.0537,13.0537,13200.0
2014-05-09 13:10:00,14.9,14.91,14.88,14.89,15600.0,13.0625,13.0713,13.045,13.0537,15600.0
2014-05-09 13:15:00,14.9,14.91,14.9,14.9,12800.0,13.0625,13.0713,13.0625,13.0625,12800.0
2014-05-09 13:20:00,14.9,14.9,14.89,14.89,10800.0,13.0625,13.0625,13.0537,13.0537,10800.0
2014-05-09 13:25:00,14.89,14.9,14.89,14.9,6800.0,13.0537,13.0625,13.0537,13.0625,6800.0
2014-05-09 13:30:00,14.9,14.9,14.88,14.88,9600.0,13.0625,13.0625,13.045,13.045,9600.0
2014-05-09 13:35:00,14.88,14.9,14.88,14.9,8800.0,13.045,13.0625,13.045,13.0625,8800.0
2014-05-09 13:40:00,14.9,14.9,14.88,14.88,11600.0,13.0625,13.0625,13.045,13.045,11600.0
2014-05-09 13:45:00,14.88,14.88,14.87,14.87,14000.0,13.045,13.045,13.0362,13.0362,14000.0
2014-05-09 13:50:00,14.88,14.89,14.88,14.88,8800.0,13.045,13.0537,13.045,13.045,8800.0
2014-05-09 13:55:00,14.88,14.89,14.88,14.88,13600.0,13.045,13.0537,13.045,13.045,13600.0
2014-05-09 14:00:00,14.88,14.9,14.88,14.89,15600.0,13.045,13.0625,13.045,13.0537,15600.0
2014-05-09 14:05:00,14.89,14.9,14.89,14.9,13200.0,13.0537,13.0625,13.0537,13.0625,13200.0
2014-05-09 14:10:00,14.89,14.9,14.89,14.89,15600.0,13.0537,13.0625,13.0537,13.0537,15600.0
2014-05-09 14:15:00,14.89,14.89,14.86,14.87,12000.0,13.0537,13.0537,13.0274,13.0362,12000.0
2014-05-09 14:20:00,14.88,14.88,14.88,14.88,14800.0,13.045,13.045,13.045,13.045,14800.0
2014-05-09 14:25:00,14.88,14.88,14.86,14.87,13200.0,13.045,13.045,13.0274,13.0362,13200.0
2014-05-09 14:30:00,14.87,14.89,14.87,14.87,14800.0,13.0362,13.0537,13.0362,13.0362,14800.0
2014-05-09 14:35:00,14.88,14.9,14.88,14.9,12000.0,13.045,13.0625,13.045,13.0625,12000.0
2014-05-09 14:40:00,14.9,14.9,14.87,14.87,15200.0,13.0625,13.0625,13.0362,13.0362,15200.0
2014-05-09 14:45:00,14.88,14.88,14.87,14.87,18800.0,13.045,13.045,13.0362,13.0362,18800.0
2014-05-09 14:50:00,14.88,14.88,14.87,14.88,13600.0,13.045,13.045,13.0362,13.045,13600.0
2014-05-09 14:55:00,14.88,14.9,14.88,14.89,51200.0,13.045,13.0625,13.045,13.0537,51200.0
2014-05-09 15:00:00,14.89,14.91,14.89,14.91,19200.0,13.0537,13.0713,13.0537,13.0713,19200.0
2014-05-09 15:05:00,14.92,14.92,14.89,14.9,30800.0,13.08,13.08,13.0537,13.0625,30800.0
2014-05-09 15:10:00,14.9,14.92,14.9,14.9,17200.0,13.0625,13.08,13.0625,13.0625,17200.0
2014-05-09 15:15:00,14.9,14.9,14.88,14.9,16400.0,13.0625,13.0625,13.045,13.0625,16400.0
2014-05-09 15:20:00,14.9,14.9,14.89,14.9,12800.0,13.0625,13.0625,13.0537,13.0625,12800.0
2014-05-09 15:25:00,14.9,14.91,14.9,14.9,24800.0,13.0625,13.0713,13.0625,13.0625,24800.0
2014-05-09 15:30:00,14.9,14.91,14.9,14.9,10000.0,13.0625,13.0713,13.0625,13.0625,10000.0
2014-05-09 15:35:00,14.91,14.94,14.91,14.93,26800.0,13.0713,13.0976,13.0713,13.0888,26800.0
2014-05-09 15:40:00,14.94,14.95,14.94,14.94,22000.0,13.0976,13.1063,13.0976,13.0976,22000.0
2014-05-09 15:45:00,14.94,14.94,14.92,14.92,16000.0,13.0976,13.0976,13.08,13.08,16000.0
2014-05-09 15:50:00,14.93,14.94,14.92,14.94,48000.0,13.0888,13.0976,13.08,13.0976,48000.0
2014-05-09 15:55:00,14.94,14.95,14.93,14.95,78400.0,13.0976,13.1063,13.0888,13.1063,78400.0
2014-05-12 09:30:00,14.98,15.0,14.95,14.99,42400.0,13.1326,13.1502,13.1063,13.1414,42400.0
2014-05-12 09:35:00,14.97,15.02,14.97,14.98,34800.0,13.1239,13.1677,13.1239,13.1326,34800.0
2014-05-12 09:40:00,14.97,15.01,14.97,15.01,30400.0,13.1239,13.1589,13.1239,13.1589,30400.0
2014-05-12 09:45:00,15.02,15.07,15.02,15.07,32000.0,13.1677,13.2115,13.1677,13.2115,32000.0
2014-05-12 09:50:00,15.07,15.1,15.07,15.09,43600.0,13.2115,13.2379,13.2115,13.2291,43600.0
2014-05-12 09:55:00,15.09,15.1,15.08,15.09,18000.0,13.2291,13.2379,13.2203,13.2291,18000.0
2014-05-12 10:00:00,15.1,15.13,15.09,15.13,15200.0,13.2379,13.2642,13.2291,13.2642,15200.0
2014-05-12 10:05:00,15.12,15.14,15.12,15.14,18000.0,13.2554,13.2729,13.2554,13.2729,18000.0
2014-05-12 10:10:00,15.13,15.15,15.13,15.15,13200.0,13.2642,13.2817,13.2642,13.2817,13200.0
2014-05-12 10:15:00,15.15,15.18,15.15,15.17,26000.0,13.2817,13.308,13.2817,13.2992,26000.0
2014-05-12 10:20:00,15.17,15.18,15.17,15.18,48400.0,13.2992,13.308,13.2992,13.308,48400.0
2014-05-12 10:25:00,15.18,15.18,15.11,15.15,281200.0,13.308,13.308,13.2466,13.2817,281200.0
2014-05-12 10:30:00,15.15,15.15,15.14,15.15,3600.0,13.2817,13.2817,13.2729,13.2817,3600.0
2014-05-12 10:35:00,15.16,15.16,15.12,15.12,24400.0,13.2905,13.2905,13.2554,13.2554,24400.0
2014-05-12 10:40:00,15.13,15.13,15.11,15.13,7600.0,13.2642,13.2642,13.2466,13.2642,7600.0
2014-05-12 10:45:00,15.14,15.14,15.12,15.13,21200.0,13.2729,13.2729,13.2554,13.2642,21200.0
2014-05-12 10:50:00,15.12,15.12,15.09,15.1,12400.0,13.2554,13.2554,13.2291,13.2379,12400.0
2014-05-12 10:55:00,15.1,15.12,15.1,15.11,12400.0,13.2379,13.2554,13.2379,13.2466,12400.0
2014-05-12 11:00:00,15.11,15.13,15.11,15.13,21600.0,13.2466,13.2642,13.2466,13.2642,21600.0
2014-05-12 11:05:00,15.13,15.13,15.13,15.13,6000.0,13.2642,13.2642,13.2642,13.2642,6000.0
2014-05-12 11:10:00,15.13,15.13,15.12,15.12,18800.0,13.2642,13.2642,13.2554,13.2554,18800.0
2014-05-12 11:15:00,15.12,15.13,15.12,15.13,17600.0,13.2554,13.2642,13.2554,13.2642,17600.0
2014-05-12 11:20:00,15.13,15.14,15.13,15.13,13200.0,13.2642,13.2729,13.2642,13.2642,13200.0
2014-05-12 11:25:00,15.13,15.14,15.12,15.13,15600.0,13.2642,13.2729,13.2554,13.2642,15600.0
2014-05-12 11:30:00,15.13,15.15,15.13,15.15,9200.0,13.2642,13.2817,13.2642,13.2817,9200.0
2014-05-12 11:35:00,15.15,15.15,15.12,15.12,26800.0,13.2817,13.2817,13.2554,13.2554,26800.0
2014-05-12 11:40:00,15.13,15.13,15.1,15.11,27600.0,13.2642,13.2642,13.2379,13.2466,27600.0
2014-05-12 11:45:00,15.11,15.12,15.11,15.11,53600.0,13.2466,13.2554,13.2466,13.2466,53600.0
2014-05-12 11:50:00,15.11,15.12,15.11,15.11,12000.0,13.2466,13.2554,13.2466,13.2466,12000.0
2014-05-12 11:55:00,15.11,15.11,15.09,15.1,12400.0,13.2466,13.2466,13.2291,13.2379,12400.0
2014-05-12 12:00:00,15.1,15.1,15.09,15.09,18800.0,13.2379,13.2379,13.2291,13.2291,18800.0
2014-05-12 12:05:00,15.09,15.09,15.06,15.06,43600.0,13.2291,13.2291,13.2028,13.2028,43600.0
2014-05-12 12:10:00,15.07,15.07,15.06,15.06,19600.0,13.2115,13.2115,13.2028,13.2028,19600.0
2014-05-12 12:15:00,15.06,15.08,15.06,15.08,6800.0,13.2028,13.2203,13.2028,13.2203,6800.0
2014-05-12 12:20:00,15.08,15.1,15.08,15.09,26400.0,13.2203,13.2379,13.2203,13.2291,26400.0
2014-05-12 12:25:00,15.09,15.1,15.08,15.1,19200.0,13.2291,13.2379,13.2203,13.2379,19200.0
2014-05-12 12:30:00,15.1,15.11,15.1,15.11,8400.0,13.2379,13.2466,13.2379,13.2466,8400.0
2014-05-12 12:35:00,15.11,15.11,15.1,15.1,10800.0,13.2466,13.2466,13.2379,13.2379,10800.0
2014-05-12 12:40:00,15.1,15.11,15.1,15.1,16400.0,13.2379,13.2466,13.2379,13.2379,16400.0
2014-05-12 12:45:00,15.1,15.1,15.09,15.1,7600.0,13.2379,13.2379,13.2291,13.2379,7600.0
2014-05-12 12:50:00,15.11,15.11,15.1,15.11,13600.0,13.2466,13.2466,13.2379,13.2466,13600.0
2014-05-12 12:55:00,15.11,15.11,15.1,15.1,7600.0,13.2466,13.2466,13.2379,13.2379,7600.0
2014-05-12 13:00:00,15.1,15.11,15.1,15.11,11200.0,13.2379,13.2466,13.2379,13.2466,11200.0
2014-05-12 13:05:00,15.11,15.11,15.1,15.1,18400.0,13.2466,13.2466,13.2379,13.2379,18400.0
2014-05-12 13:10:00,15.1,15.11,15.1,15.1,13600.0,13.2379,13.2466,13.2379,13.2379,13600.0
2014-05-12 13:15:00,15.1,15.1,15.09,15.09,15200.0,13.2379,13.2379,13.2291,13.2291,15200.0
2014-05-12 13:20:00,15.1,15.11,15.1,15.1,15200.0,13.2379,13.2466,13.2379,13.2379,15200.0
2014-05-12 13:25:00,15.11,15.11,15.11,15.11,16000.0,13.2466,13.2466,13.2466,13.2466,16000.0
2014-05-12 13:30:00,15.11,15.11,15.11,15.11,28400.0,13.2466,13.2466,13.2466,13.2466,28400.0
2014-05-12 13:35:00,15.11,15.11,15.11,15.11,12400.0,13.2466,13.2466,13.2466,13.2466,12400.0
2014-05-12 13:40:00,15.11,15.11,15.08,15.08,83200.0,13.2466,13.2466,13.2203,13.2203,83200.0
2014-05-12 13:45:00,15.08,15.09,15.07,15.08,26800.0,13.2203,13.2291,13.2115,13.2203,26800.0
2014-05-12 13:50:00,15.07,15.1,15.07,15.09,24800.0,13.2115,13.2379,13.2115,13.2291,24800.0
2014-05-12 13:55:00,15.09,15.1,15.09,15.09,12400.0,13.2291,13.2379,13.2291,13.2291,12400.0
2014-05-12 14:00:00,15.09,15.1,15.08,15.08,14800.0,13.2291,13.2379,13.2203,13.2203,14800.0
2014-05-12 14:05:00,15.09,15.11,15.09,15.11,30800.0,13.2291,13.2466,13.2291,13.2466,30800.0
2014-05-12 14:10:00,15.11,15.11,15.1,15.11,10800.0,13.2466,13.2466,13.2379,13.2466,10800.0
2014-05-12 14:15:00,15.11,15.11,15.08,15.09,45600.0,13.2466,13.2466,13.2203,13.2291,45600.0
2014-05-12 14:20:00,15.09,15.1,15.09,15.1,14000.0,13.2291,13.2379,13.2291,13.2379,14000.0
2014-05-12 14:25:00,15.1,15.1,15.09,15.09,13600.0,13.2379,13.2379,13.2291,13.2291,13600.0
2014-05-12 14:30:00,15.09,15.1,15.09,15.1,15200.0,13.2291,13.2379,13.2291,13.2379,15200.0
2014-05-12 14:35:00,15.1,15.11,15.09,15.11,26000.0,13.2379,13.2466,13.2291,13.2466,26000.0
2014-05-12 14:40:00,15.11,15.11,15.1,15.11,11200.0,13.2466,13.2466,13.2379,13.2466,11200.0
2014-05-12 14:45:00,15.11,15.11,15.1,15.1,18400.0,13.2466,13.2466,13.2379,13.2379,18400.0
2014-05-12 14:50:00,15.1,15.1,15.09,15.1,36000.0,13.2379,13.2379,13.2291,13.2379,36000.0
2014-05-12 14:55:00,15.1,15.1,15.1,15.1,20800.0,13.2379,13.2379,13.2379,13.2379,20800.0
2014-05-12 15:00:00,15.1,15.11,15.09,15.1,42000.0,13.2379,13.2466,13.2291,13.2379,42000.0
2014-05-12 15:05:00,15.09,15.09,15.07,15.07,39600.0,13.2291,13.2291,13.2115,13.2115,39600.0
2014-05-12 15:10:00,15.07,15.09,15.07,15.09,29600.0,13.2115,13.2291,13.2115,13.2291,29600.0
2014-05-12 15:15:00,15.09,15.1,15.08,15.09,38800.0,13.2291,13.2379,13.2203,13.2291,38800.0
2014-05-12 15:20:00,15.09,15.1,15.09,15.1,40800.0,13.2291,13.2379,13.2291,13.2379,40800.0
2014-05-12 15:25:00,15.1,15.11,15.1,15.1,32800.0,13.2379,13.2466,13.2379,13.2379,32800.0
2014-05-12 15:30:00,15.1,15.11,15.1,15.1,54000.0,13.2379,13.2466,13.2379,13.2379,54000.0
2014-05-12 15:35:00,15.11,15.12,15.1,15.11,51600.0,13.2466,13.2554,13.2379,13.2466,51600.0
2014-05-12 15:40:00,15.1,15.11,15.1,15.1,19600.0,13.2379,13.2466,13.2379,13.2379,19600.0
2014-05-12 15:45:00,15.1,15.1,15.09,15.1,34400.0,13.2379,13.2379,13.2291,13.2379,34400.0
2014-05-12 15:50:00,15.1,15.1,15.09,15.1,28400.0,13.2379,13.2379,13.2291,13.2379,28400.0
2014-05-12 15:55:00,15.1,15.1,15.09,15.09,82400.0,13.2379,13.2379,13.2291,13.2291,82400.0
2014-05-13 09:30:00,15.13,15.13,15.08,15.08,24800.0,13.2642,13.2642,13.2203,13.2203,24800.0
2014-05-13 09:35:00,15.09,15.1,15.06,15.1,28800.0,13.2291,13.2379,13.2028,13.2379,28800.0
2014-05-13 09:40:00,15.1,15.12,15.09,15.1,17600.0,13.2379,13.2554,13.2291,13.2379,17600.0
2014-05-13 09:45:00,15.11,15.12,15.1,15.1,16000.0,13.2466,13.2554,13.2379,13.2379,16000.0
2014-05-13 09:50:00,15.11,15.11,15.06,15.07,21200.0,13.2466,13.2466,13.2028,13.2115,21200.0
2014-05-13 09:55:00,15.08,15.09,15.06,15.09,22000.0,13.2203,13.2291,13.2028,13.2291,22000.0
2014-05-13 10:00:00,15.09,15.11,15.08,15.09,18800.0,13.2291,13.2466,13.2203,13.2291,18800.0
2014-05-13 10:05:00,15.09,15.12,15.09,15.12,26800.0,13.2291,13.2554,13.2291,13.2554,26800.0
2014-05-13 10:10:00,15.12,15.12,15.11,15.12,12800.0,13.2554,13.2554,13.2466,13.2554,12800.0
2014-05-13 10:15:00,15.12,15.13,15.09,15.09,28400.0,13.2554,13.2642,13.2291,13.2291,28400.0
2014-05-13 10:20:00,15.09,15.09,15.07,15.09,16400.0,13.2291,13.2291,13.2115,13.2291,16400.0
2014-05-13 10:25:00,15.09,15.11,15.08,15.11,22800.0,13.2291,13.2466,13.2203,13.2466,22800.0
2014-05-13 10:30:00,15.11,15.13,15.11,15.13,17200.0,13.2466,13.2642,13.2466,13.2642,17200.0
2014-05-13 10:35:00,15.13,15.15,15.12,15.14,34000.0,13.2642,13.2817,13.2554,13.2729,34000.0
2014-05-13 10:40:00,15.15,15.15,15.12,15.12,22000.0,13.2817,13.2817,13.2554,13.2554,22000.0
2014-05-13 10:45:00,15.12,15.13,15.12,15.13,15600.0,13.2554,13.2642,13.2554,13.2642,15600.0
2014-05-13 10:50:00,15.14,15.15,15.14,15.14,8800.0,13.2729,13.2817,13.2729,13.2729,8800.0
2014-05-13 10:55:00,15.15,15.15,15.13,15.13,12800.0,13.2817,13.2817,13.2642,13.2642,12800.0
2014-05-13 11:00:00,15.13,15.15,15.13,15.13,17200.0,13.2642,13.2817,13.2642,13.2642,17200.0
2014-05-13 11:05:00,15.14,15.15,15.13,15.14,17200.0,13.2729,13.2817,13.2642,13.2729,17200.0
2014-05-13 11:10:00,15.14,15.14,15.12,15.12,18000.0,13.2729,13.2729,13.2554,13.2554,18000.0
2014-05-13 11:15:00,15.12,15.13,15.12,15.12,6800.0,13.2554,13.2642,13.2554,13.2554,6800.0
2014-05-13 11:20:00,15.13,15.14,15.12,15.12,33200.0,13.2642,13.2729,13.2554,13.2554,33200.0
2014-05-13 11:25:00,15.13,15.14,15.13,15.14,2800.0,13.2642,13.2729,13.2642,13.2729,2800.0
2014-05-13 11:30:00,15.14,15.15,15.13,15.13,18000.0,13.2729,13.2817,13.2642,13.2642,18000.0
2014-05-13 11:35:00,15.13,15.13,15.12,15.12,15600.0,13.2642,13.2642,13.2554,13.2554,15600.0
2014-05-13 11:40:00,15.12,15.14,15.12,15.14,12000.0,13.2554,13.2729,13.2554,13.2729,12000.0
2014-05-13 11:45:00,15.14,15.14,15.12,15.12,32400.0,13.2729,13.2729,13.2554,13.2554,32400.0
2014-05-13 11:50:00,15.12,15.13,15.12,15.13,25600.0,13.2554,13.2642,13.2554,13.2642,25600.0
2014-05-13 11:55:00,15.13,15.13,15.11,15.12,48400.0,13.2642,13.2642,13.2466,13.2554,48400.0
2014-05-13 12:00:00,15.12,15.13,15.11,15.13,7200.0,13.2554,13.2642,13.2466,13.2642,7200.0
2014-05-13 12:05:00,15.13,15.14,15.12,15.13,30800.0,13.2642,13.2729,13.2554,13.2642,30800.0
2014-05-13 12:10:00,15.13,15.14,15.11,15.13,12400.0,13.2642,13.2729,13.2466,13.2642,12400.0
2014-05-13 12:15:00,15.14,15.14,15.13,15.13,21200.0,13.2729,13.2729,13.2642,13.2642,21200.0
2014-05-13 12:20:00,15.13,15.13,15.11,15.11,19200.0,13.2642,13.2642,13.2466,13.2466,19200.0
2014-05-13 12:25:00,15.11,15.13,15.11,15.12,23600.0,13.2466,13.2642,13.2466,13.2554,23600.0
2014-05-13 12:30:00,15.12,15.12,15.1,15.12,17600.0,13.2554,13.2554,13.2379,13.2554,17600.0
2014-05-13 12:35:00,15.12,15.12,15.11,15.11,10800.0,13.2554,13.2554,13.2466,13.2466,10800.0
2014-05-13 12:40:00,15.12,15.13,15.12,15.13,9200.0,13.2554,13.2642,13.2554,13.2642,9200.0
2014-05-13 12:45:00,15.13,15.13,15.13,15.13,6400.0,13.2642,13.2642,13.2642,13.2642,6400.0
2014-05-13 12:50:00,15.13,15.14,15.13,15.13,58400.0,13.2642,13.2729,13.2642,13.2642,58400.0
2014-05-13 12:55:00,15.13,15.14,15.13,15.13,14400.0,13.2642,13.2729,13.2642,13.2642,14400.0
2014-05-13 13:00:00,15.14,15.15,15.14,15.15,12000.0,13.2729,13.2817,13.2729,13.2817,12000.0
2014-05-13 13:05:00,15.15,15.15,15.13,15.13,11600.0,13.2817,13.2817,13.2642,13.2642,11600.0
2014-05-13 13:10:00,15.13,15.13,15.13,15.13,12800.0,13.2642,13.2642,13.2642,13.2642,12800.0
2014-05-13 13:15:00,15.13,15.14,15.13,15.13,20400.0,13.2642,13.2729,13.2642,13.2642,20400.0
2014-05-13 13:20:00,15.13,15.14,15.13,15.13,14400.0,13.2642,13.2729,13.2642,13.2642,14400.0
2014-05-13 13:25:00,15.13,15.14,15.13,15.13,10800.0,13.2642,13.2729,13.2642,13.2642,10800.0
2014-05-13 13:30:00,15.13,15.13,15.12,15.12,19200.0,13.2642,13.2642,13.2554,13.2554,19200.0
2014-05-13 13:35:00,15.13,15.13,15.12,15.12,16400.0,13.2642,13.2642,13.2554,13.2554,16400.0
2014-05-13 13:40:00,15.12,15.13,15.11,15.13,9200.0,13.2554,13.2642,13.2466,13.2642,9200.0
2014-05-13 13:45:00,15.13,15.13,15.11,15.13,19200.0,13.2642,13.2642,13.2466,13.2642,19200.0
2014-05-13 13:50:00,15.13,15.14,15.13,15.14,30800.0,13.2642,13.2729,13.2642,13.2729,30800.0
2014-05-13 13:55:00,15.14,15.14,15.12,15.13,27200.0,13.2729,13.2729,13.2554,13.2642,27200.0
2014-05-13 14:00:00,15.13,15.13,15.13,15.13,21200.0,13.2642,13.2642,13.2642,13.2642,21200.0
2014-05-13 14:05:00,15.13,15.13,15.13,15.13,15600.0,13.2642,13.2642,13.2642,13.2642,15600.0
2014-05-13 14:10:00,15.13,15.15,15.13,15.14,26400.0,13.2642,13.2817,13.2642,13.2729,26400.0
2014-05-13 14:15:00,15.14,15.15,15.14,15.15,95600.0,13.2729,13.2817,13.2729,13.2817,95600.0
2014-05-13 14:20:00,15.15,15.17,15.15,15.15,48000.0,13.2817,13.2992,13.2817,13.2817,48000.0
2014-05-13 14:25:00,15.15,15.17,15.15,15.16,38800.0,13.2817,13.2992,13.2817,13.2905,38800.0
2014-05-13 14:30:00,15.15,15.16,15.14,15.16,23600.0,13.2817,13.2905,13.2729,13.2905,23600.0
2014-05-13 14:35:00,15.16,15.17,15.15,15.16,21200.0,13.2905,13.2992,13.2817,13.2905,21200.0
2014-05-13 14:40:00,15.16,15.17,15.16,15.17,25200.0,13.2905,13.2992,13.2905,13.2992,25200.0
2014-05-13 14:45:00,15.17,15.17,15.15,15.15,24000.0,13.2992,13.2992,13.2817,13.2817,24000.0
2014-05-13 14:50:00,15.15,15.16,15.15,15.16,10400.0,13.2817,13.2905,13.2817,13.2905,10400.0
2014-05-13 14:55:00,15.16,15.17,15.16,15.16,25600.0,13.2905,13.2992,13.2905,13.2905,25600.0
2014-05-13 15:00:00,15.16,15.16,15.16,15.16,14000.0,13.2905,13.2905,13.2905,13.2905,14000.0
2014-05-13 15:05:00,15.16,15.16,15.14,15.15,68800.0,13.2905,13.2905,13.2729,13.2817,68800.0
2014-05-13 15:10:00,15.15,15.15,15.14,15.14,39200.0,13.2817,13.2817,13.2729,13.2729,39200.0
2014-05-13 15:15:00,15.14,15.15,15.14,15.15,16400.0,13.2729,13.2817,13.2729,13.2817,16400.0
2014-05-13 15:20:00,15.15,15.15,15.13,15.13,20000.0,13.2817,13.2817,13.2642,13.2642,20000.0
2014-05-13 15:25:00,15.13,15.15,15.13,15.13,20400.0,13.2642,13.2817,13.2642,13.2642,20400.0
2014-05-13 15:30:00,15.13,15.15,15.13,15.15,20000.0,13.2642,13.2817,13.2642,13.2817,20000.0
2014-05-13 15:35:00,15.15,15.15,15.15,15.15,82000.0,13.2817,13.2817,13.2817,13.2817,82000.0
2014-05-13 15:40:00,15.15,15.15,15.13,15.13,49200.0,13.2817,13.2817,13.2642,13.2642,49200.0
2014-05-13 15:45:00,15.13,15.13,15.1,15.12,76000.0,13.2642,13.2642,13.2379,13.2554,76000.0
2014-05-13 15:50:00,15.13,15.14,15.12,15.14,89200.0,13.2642,13.2729,13.2554,13.2729,89200.0
2014-05-13 15:55:00,15.14,15.15,15.13,15.15,124800.0,13.2729,13.2817,13.2642,13.2817,124800.0
2014-05-14 09:30:00,15.11,15.18,15.11,15.13,37200.0,13.2466,13.308,13.2466,13.2642,37200.0
2014-05-14 09:35:00,15.11,15.13,15.11,15.13,12000.0,13.2466,13.2642,13.2466,13.2642,12000.0
2014-05-14 09:40:00,15.14,15.14,15.11,15.11,27600.0,13.2729,13.2729,13.2466,13.2466,27600.0
2014-05-14 09:45:00,15.11,15.12,15.1,15.1,36800.0,13.2466,13.2554,13.2379,13.2379,36800.0
2014-05-14 09:50:00,15.1,15.11,15.09,15.1,7200.0,13.2379,13.2466,13.2291,13.2379,7200.0
2014-05-14 09:55:00,15.12,15.13,15.11,15.12,20400.0,13.2554,13.2642,13.2466,13.2554,20400.0
2014-05-14 10:00:00,15.13,15.13,15.13,15.13,2400.0,13.2642,13.2642,13.2642,13.2642,2400.0
2014-05-14 10:05:00,15.14,15.14,15.12,15.13,26000.0,13.2729,13.2729,13.2554,13.2642,26000.0
2014-05-14 10:10:00,15.12,15.13,15.12,15.12,9600.0,13.2554,13.2642,13.2554,13.2554,9600.0
2014-05-14 10:15:00,15.12,15.13,15.1,15.1,30000.0,13.2554,13.2642,13.2379,13.2379,30000.0
2014-05-14 10:20:00,15.1,15.13,15.1,15.13,18000.0,13.2379,13.2642,13.2379,13.2642,18000.0
2014-05-14 10:25:00,15.13,15.14,15.12,15.14,16000.0,13.2642,13.2729,13.2554,13.2729,16000.0
2014-05-14 10:30:00,15.14,15.14,15.13,15.13,11600.0,13.2729,13.2729,13.2642,13.2642,11600.0
2014-05-14 10:35:00,15.13,15.14,15.12,15.12,12800.0,13.2642,13.2729,13.2554,13.2554,12800.0
2014-05-14 10:40:00,15.13,15.14,15.11,15.13,12800.0,13.2642,13.2729,13.2466,13.2642,12800.0
2014-05-14 10:45:00,15.13,15.13,15.11,15.13,14400.0,13.2642,13.2642,13.2466,13.2642,14400.0
2014-05-14 10:50:00,15.14,15.14,15.13,15.13,28800.0,13.2729,13.2729,13.2642,13.2642,28800.0
2014-05-14 10:55:00,15.13,15.13,15.12,15.12,8000.0,13.2642,13.2642,13.2554,13.2554,8000.0
2014-05-14 11:00:00,15.12,15.12,15.1,15.1,18800.0,13.2554,13.2554,13.2379,13.2379,18800.0
2014-05-14 11:05:00,15.1,15.11,15.1,15.11,21600.0,13.2379,13.2466,13.2379,13.2466,21600.0
2014-05-14 11:10:00,15.11,15.12,15.11,15.12,7200.0,13.2466,13.2554,13.2466,13.2554,7200.0
2014-05-14 11:15:00,15.11,15.12,15.11,15.12,6800.0,13.2466,13.2554,13.2466,13.2554,6800.0
2014-05-14 11:20:00,15.12,15.12,15.1,15.1,12400.0,13.2554,13.2554,13.2379,13.2379,12400.0
2014-05-14 11:25:00,15.1,15.11,15.1,15.1,4800.0,13.2379,13.2466,13.2379,13.2379,4800.0
2014-05-14 11:30:00,15.11,15.11,15.11,15.11,4000.0,13.2466,13.2466,13.2466,13.2466,4000.0
2014-05-14 11:35:00,15.12,15.13,15.11,15.13,10000.0,13.2554,13.2642,13.2466,13.2642,10000.0
2014-05-14 11:40:00,15.13,15.13,15.12,15.12,11200.0,13.2642,13.2642,13.2554,13.2554,11200.0
2014-05-14 11:45:00,15.12,15.13,15.12,15.13,6400.0,13.2554,13.2642,13.2554,13.2642,6400.0
2014-05-14 11:50:00,15.13,15.13,15.11,15.11,8000.0,13.2642,13.2642,13.2466,13.2466,8000.0
2014-05-14 11:55:00,15.11,15.11,15.09,15.09,10000.0,13.2466,13.2466,13.2291,13.2291,10000.0
2014-05-14 12:00:00,15.09,15.11,15.09,15.11,4800.0,13.2291,13.2466,13.2291,13.2466,4800.0
2014-05-14 12:05:00,15.11,15.13,15.11,15.12,10400.0,13.2466,13.2642,13.2466,13.2554,10400.0
2014-05-14 12:10:00,15.13,15.13,15.11,15.11,17200.0,13.2642,13.2642,13.2466,13.2466,17200.0
2014-05-14 12:15:00,15.12,15.12,15.11,15.11,8000.0,13.2554,13.2554,13.2466,13.2466,8000.0
2014-05-14 12:20:00,15.11,15.11,15.11,15.11,2000.0,13.2466,13.2466,13.2466,13.2466,2000.0
2014-05-14 12:25:00,15.11,15.11,15.11,15.11,4400.0,13.2466,13.2466,13.2466,13.2466,4400.0
2014-05-14 12:30:00,15.11,15.11,15.11,15.11,13200.0,13.2466,13.2466,13.2466,13.2466,13200.0
2014-05-14 12:35:00,15.12,15.12,15.11,15.12,14400.0,13.2554,13.2554,13.2466,13.2554,14400.0
2014-05-14 12:40:00,15.11,15.12,15.11,15.11,15600.0,13.2466,13.2554,13.2466,13.2466,15600.0
2014-05-14 12:45:00,15.12,15.12,15.11,15.11,12000.0,13.2554,13.2554,13.2466,13.2466,12000.0
2014-05-14 12:50:00,15.11,15.12,15.1,15.1,87600.0,13.2466,13.2554,13.2379,13.2379,87600.0
2014-05-14 12:55:00,15.1,15.1,15.1,15.1,13200.0,13.2379,13.2379,13.2379,13.2379,13200.0
2014-05-14 13:00:00,15.1,15.1,15.1,15.1,16000.0,13.2379,13.2379,13.2379,13.2379,16000.0
2014-05-14 13:05:00,15.1,15.11,15.1,15.1,15200.0,13.2379,13.2466,13.2379,13.2379,15200.0
2014-05-14 13:10:00,15.1,15.1,15.1,15.1,5200.0,13.2379,13.2379,13.2379,13.2379,5200.0
2014-05-14 13:15:00,15.1,15.11,15.1,15.11,12800.0,13.2379,13.2466,13.2379,13.2466,12800.0
2014-05-14 13:20:00,15.12,15.13,15.12,15.12,14800.0,13.2554,13.2642,13.2554,13.2554,14800.0
2014-05-14 13:25:00,15.13,15.13,15.12,15.12,7200.0,13.2642,13.2642,13.2554,13.2554,7200.0
2014-05-14 13:30:00,15.13,15.13,15.13,15.13,6000.0,13.2642,13.2642,13.2642,13.2642,6000.0
2014-05-14 13:35:00,15.13,15.14,15.13,15.13,20800.0,13.2642,13.2729,13.2642,13.2642,20800.0
2014-05-14 13:40:00,15.13,15.14,15.13,15.14,18000.0,13.2642,13.2729,13.2642,13.2729,18000.0
2014-05-14 13:45:00,15.14,15.15,15.14,15.15,9200.0,13.2729,13.2817,13.2729,13.2817,9200.0
2014-05-14 13:50:00,15.15,15.15,15.14,15.15,11600.0,13.2817,13.2817,13.2729,13.2817,11600.0
2014-05-14 13:55:00,15.15,15.17,15.15,15.17,23200.0,13.2817,13.2992,13.2817,13.2992,23200.0
2014-05-14 14:00:00,15.17,15.17,15.15,15.17,24800.0,13.2992,13.2992,13.2817,13.2992,24800.0
2014-05-14 14:05:00,15.17,15.17,15.14,15.14,36800.0,13.2992,13.2992,13.2729,13.2729,36800.0
2014-05-14 14:10:00,15.14,15.14,15.13,15.13,10000.0,13.2729,13.2729,13.2642,13.2642,10000.0
2014-05-14 14:15:00,15.13,15.15,15.13,15.15,16800.0,13.2642,13.2817,13.2642,13.2817,16800.0
2014-05-14 14:20:00,15.15,15.17,15.15,15.16,29600.0,13.2817,13.2992,13.2817,13.2905,29600.0
2014-05-14 14:25:00,15.16,15.17,15.15,15.17,4400.0,13.2905,13.2992,13.2817,13.2992,4400.0
2014-05-14 14:30:00,15.17,15.17,15.15,15.15,24400.0,13.2992,13.2992,13.2817,13.2817,24400.0
2014-05-14 14:35:00,15.15,15.16,15.15,15.15,19600.0,13.2817,13.2905,13.2817,13.2817,19600.0
2014-05-14 14:40:00,15.15,15.15,15.13,15.13,15600.0,13.2817,13.2817,13.2642,13.2642,15600.0
2014-05-14 14:45:00,15.14,15.14,15.12,15.12,18000.0,13.2729,13.2729,13.2554,13.2554,18000.0
2014-05-14 14:50:00,15.12,15.13,15.12,15.12,26000.0,13.2554,13.2642,13.2554,13.2554,26000.0
2014-05-14 14:55:00,15.13,15.13,15.12,15.12,8000.0,13.2642,13.2642,13.2554,13.2554,8000.0
2014-05-14 15:00:00,15.12,15.13,15.12,15.13,16800.0,13.2554,13.2642,13.2554,13.2642,16800.0
2014-05-14 15:05:00,15.13,15.13,15.1,15.1,54000.0,13.2642,13.2642,13.2379,13.2379,54000.0
2014-05-14 15:10:00,15.1,15.12,15.1,15.1,81600.0,13.2379,13.2554,13.2379,13.2379,81600.0
2014-05-14 15:15:00,15.1,15.12,15.1,15.12,25200.0,13.2379,13.2554,13.2379,13.2554,25200.0
2014-05-14 15:20:00,15.12,15.12,15.1,15.1,33200.0,13.2554,13.2554,13.2379,13.2379,33200.0
2014-05-14 15:25:00,15.1,15.11,15.1,15.11,22400.0,13.2379,13.2466,13.2379,13.2466,22400.0
2014-05-14 15:30:00,15.11,15.11,15.08,15.08,31200.0,13.2466,13.2466,13.2203,13.2203,31200.0
2014-05-14 15:35:00,15.08,15.09,15.08,15.09,38400.0,13.2203,13.2291,13.2203,13.2291,38400.0
2014-05-14 15:40:00,15.09,15.1,15.09,15.1,11600.0,13.2291,13.2379,13.2291,13.2379,11600.0
2014-05-14 15:45:00,15.1,15.1,15.09,15.1,31200.0,13.2379,13.2379,13.2291,13.2379,31200.0
2014-05-14 15:50:00,15.1,15.11,15.09,15.1,39200.0,13.2379,13.2466,13.2291,13.2379,39200.0
2014-05-14 15:55:00,15.1,15.11,15.09,15.1,114400.0,13.2379,13.2466,13.2291,13.2379,114400.0
2014-05-15 09:30:00,15.01,15.07,15.01,15.05,32800.0,13.1589,13.2115,13.1589,13.194,32800.0
2014-05-15 09:35:00,15.05,15.05,15.01,15.02,31200.0,13.194,13.194,13.1589,13.1677,31200.0
2014-05-15 09:40:00,15.0,15.01,14.97,15.01,13600.0,13.1502,13.1589,13.1239,13.1589,13600.0
2014-05-15 09:45:00,15.01,15.02,14.99,14.99,15600.0,13.1589,13.1677,13.1414,13.1414,15600.0
2014-05-15 09:50:00,14.99,14.99,14.97,14.97,17600.0,13.1414,13.1414,13.1239,13.1239,17600.0
2014-05-15 09:55:00,14.97,15.01,14.96,14.99,15600.0,13.1239,13.1589,13.1151,13.1414,15600.0
2014-05-15 10:00:00,14.99,14.99,14.96,14.97,16000.0,13.1414,13.1414,13.1151,13.1239,16000.0
2014-05-15 10:05:00,14.97,14.98,14.96,14.96,12000.0,13.1239,13.1326,13.1151,13.1151,12000.0
2014-05-15 10:10:00,14.96,14.96,14.93,14.94,15200.0,13.1151,13.1151,13.0888,13.0976,15200.0
2014-05-15 10:15:00,14.93,14.96,14.93,14.96,14400.0,13.0888,13.1151,13.0888,13.1151,14400.0
2014-05-15 10:20:00,14.96,14.97,14.95,14.96,12400.0,13.1151,13.1239,13.1063,13.1151,12400.0
2014-05-15 10:25:00,14.96,14.96,14.94,14.95,22400.0,13.1151,13.1151,13.0976,13.1063,22400.0
2014-05-15 10:30:00,14.96,14.97,14.95,14.96,14400.0,13.1151,13.1239,13.1063,13.1151,14400.0
2014-05-15 10:35:00,14.96,14.96,14.93,14.94,5600.0,13.1151,13.1151,13.0888,13.0976,5600.0
2014-05-15 10:40:00,14.94,14.97,14.92,14.97,19200.0,13.0976,13.1239,13.08,13.1239,19200.0
2014-05-15 10:45:00,14.97,14.97,14.96,14.96,10400.0,13.1239,13.1239,13.1151,13.1151,10400.0
2014-05-15 10:50:00,14.96,14.97,14.95,14.96,12000.0,13.1151,13.1239,13.1063,13.1151,12000.0
2014-05-15 10:55:00,14.96,14.97,14.94,14.94,11600.0,13.1151,13.1239,13.0976,13.0976,11600.0
2014-05-15 11:00:00,14.95,14.96,14.93,14.93,6400.0,13.1063,13.1151,13.0888,13.0888,6400.0
2014-05-15 11:05:00,14.93,14.94,14.92,14.92,12000.0,13.0888,13.0976,13.08,13.08,12000.0
2014-05-15 11:10:00,14.92,14.93,14.91,14.91,16000.0,13.08,13.0888,13.0713,13.0713,16000.0
2014-05-15 11:15:00,14.91,14.93,14.9,14.93,10400.0,13.0713,13.0888,13.0625,13.0888,10400.0
2014-05-15 11:20:00,14.93,14.94,14.92,14.93,8800.0,13.0888,13.0976,13.08,13.0888,8800.0
2014-05-15 11:25:00,14.94,14.94,14.91,14.91,12000.0,13.0976,13.0976,13.0713,13.0713,12000.0
2014-05-15 11:30:00,14.92,14.93,14.92,14.93,11200.0,13.08,13.0888,13.08,13.0888,11200.0
2014-05-15 11:35:00,14.94,14.96,14.94,14.96,10000.0,13.0976,13.1151,13.0976,13.1151,10000.0
2014-05-15 11:40:00,14.96,14.96,14.93,14.93,6000.0,13.1151,13.1151,13.0888,13.0888,6000.0
2014-05-15 11:45:00,14.92,14.93,14.92,14.93,13600.0,13.08,13.0888,13.08,13.0888,13600.0
2014-05-15 11:50:00,14.92,14.92,14.92,14.92,5200.0,13.08,13.08,13.08,13.08,5200.0
2014-05-15 11:55:00,14.92,14.92,14.9,14.91,15200.0,13.08,13.08,13.0625,13.0713,15200.0
2014-05-15 12:00:00,14.92,14.92,14.92,14.92,6000.0,13.08,13.08,13.08,13.08,6000.0
2014-05-15 12:05:00,14.92,14.94,14.92,14.93,16000.0,13.08,13.0976,13.08,13.0888,16000.0
2014-05-15 12:10:00,14.93,14.94,14.93,14.94,8400.0,13.0888,13.0976,13.0888,13.0976,8400.0
2014-05-15 12:15:00,14.94,14.94,14.93,14.94,4800.0,13.0976,13.0976,13.0888,13.0976,4800.0
2014-05-15 12:20:00,14.95,14.95,14.94,14.94,10400.0,13.1063,13.1063,13.0976,13.0976,10400.0
2014-05-15 12:25:00,14.94,14.95,14.94,14.94,6800.0,13.0976,13.1063,13.0976,13.0976,6800.0
2014-05-15 12:30:00,14.94,14.95,14.94,14.95,11600.0,13.0976,13.1063,13.0976,13.1063,11600.0
2014-05-15 12:35:00,14.96,14.96,14.96,14.96,12400.0,13.1151,13.1151,13.1151,13.1151,12400.0
2014-05-15 12:40:00,14.96,14.96,14.94,14.95,16800.0,13.1151,13.1151,13.0976,13.1063,16800.0
2014-05-15 12:45:00,14.95,14.95,14.94,14.94,7200.0,13.1063,13.1063,13.0976,13.0976,7200.0
2014-05-15 12:50:00,14.94,14.97,14.94,14.97,12000.0,13.0976,13.1239,13.0976,13.1239,12000.0
2014-05-15 12:55:00,14.97,14.98,14.97,14.98,11200.0,13.1239,13.1326,13.1239,13.1326,11200.0
2014-05-15 13:00:00,14.98,14.98,14.97,14.97,11600.0,13.1326,13.1326,13.1239,13.1239,11600.0
2014-05-15 13:05:00,14.97,14.98,14.96,14.96,12800.0,13.1239,13.1326,13.1151,13.1151,12800.0
2014-05-15 13:10:00,14.96,14.97,14.96,14.97,8000.0,13.1151,13.1239,13.1151,13.1239,8000.0
2014-05-15 13:15:00,14.97,14.97,14.97,14.97,12400.0,13.1239,13.1239,13.1239,13.1239,12400.0
2014-05-15 13:20:00,14.97,14.97,14.96,14.96,10400.0,13.1239,13.1239,13.1151,13.1151,10400.0
2014-05-15 13:25:00,14.96,14.96,14.95,14.96,13200.0,13.1151,13.1151,13.1063,13.1151,13200.0
2014-05-15 13:30:00,14.96,14.96,14.95,14.95,6000.0,13.1151,13.1151,13.1063,13.1063,6000.0
2014-05-15 13:35:00,14.96,14.97,14.96,14.96,12000.0,13.1151,13.1239,13.1151,13.1151,12000.0
2014-05-15 13:40:00,14.96,14.96,14.95,14.95,13600.0,13.1151,13.1151,13.1063,13.1063,13600.0
2014-05-15 13:45:00,14.96,14.96,14.95,14.96,19600.0,13.1151,13.1151,13.1063,13.1151,19600.0
2014-05-15 13:50:00,14.96,14.97,14.96,14.97,13600.0,13.1151,13.1239,13.1151,13.1239,13600.0
2014-05-15 13:55:00,14.97,15.0,14.97,15.0,12000.0,13.1239,13.1502,13.1239,13.1502,12000.0
2014-05-15 14:00:00,15.0,15.01,14.99,15.0,22400.0,13.1502,13.1589,13.1414,13.1502,22400.0
2014-05-15 14:05:00,15.0,15.01,15.0,15.0,30800.0,13.1502,13.1589,13.1502,13.1502,30800.0
2014-05-15 14:10:00,15.01,15.02,15.01,15.01,20400.0,13.1589,13.1677,13.1589,13.1589,20400.0
2014-05-15 14:15:00,15.01,15.01,14.98,14.99,20400.0,13.1589,13.1589,13.1326,13.1414,20400.0
2014-05-15 14:20:00,14.99,14.99,14.97,14.99,14800.0,13.1414,13.1414,13.1239,13.1414,14800.0
2014-05-15 14:25:00,15.0,15.0,14.99,14.99,22400.0,13.1502,13.1502,13.1414,13.1414,22400.0
2014-05-15 14:30:00,15.0,15.01,15.0,15.01,17600.0,13.1502,13.1589,13.1502,13.1589,17600.0
2014-05-15 14:35:00,15.01,15.02,15.01,15.01,23200.0,13.1589,13.1677,13.1589,13.1589,23200.0
2014-05-15 14:40:00,15.01,15.02,15.01,15.01,12400.0,13.1589,13.1677,13.1589,13.1589,12400.0
2014-05-15 14:45:00,15.01,15.01,14.99,15.01,8000.0,13.1589,13.1589,13.1414,13.1589,8000.0
2014-05-15 14:50:00,15.02,15.03,15.02,15.03,22000.0,13.1677,13.1765,13.1677,13.1765,22000.0
2014-05-15 14:55:00,15.03,15.03,15.01,15.02,13200.0,13.1765,13.1765,13.1589,13.1677,13200.0
2014-05-15 15:00:00,15.02,15.03,15.01,15.02,22400.0,13.1677,13.1765,13.1589,13.1677,22400.0
2014-05-15 15:05:00,15.02,15.02,15.0,15.02,29200.0,13.1677,13.1677,13.1502,13.1677,29200.0
2014-05-15 15:10:00,15.02,15.03,15.01,15.02,24800.0,13.1677,13.1765,13.1589,13.1677,24800.0
2014-05-15 15:15:00,15.02,15.03,15.01,15.01,20000.0,13.1677,13.1765,13.1589,13.1589,20000.0
2014-05-15 15:20:00,15.01,15.02,15.01,15.01,15200.0,13.1589,13.1677,13.1589,13.1589,15200.0
2014-05-15 15:25:00,15.0,15.01,14.99,15.0,24800.0,13.1502,13.1589,13.1414,13.1502,24800.0
2014-05-15 15:30:00,15.0,15.02,14.99,15.02,36800.0,13.1502,13.1677,13.1414,13.1677,36800.0
2014-05-15 15:35:00,15.02,15.04,15.02,15.04,28800.0,13.1677,13.1852,13.1677,13.1852,28800.0
2014-05-15 15:40:00,15.04,15.04,15.02,15.03,36800.0,13.1852,13.1852,13.1677,13.1765,36800.0
2014-05-15 15:45:00,15.03,15.03,15.02,15.03,30800.0,13.1765,13.1765,13.1677,13.1765,30800.0
2014-05-15 15:50:00,15.03,15.03,15.02,15.03,50400.0,13.1765,13.1765,13.1677,13.1765,50400.0
2014-05-15 15:55:00,15.03,15.05,15.03,15.05,122400.0,13.1765,13.194,13.1765,13.194,122400.0
2014-05-16 09:30:00,15.03,15.07,15.0,15.0,178000.0,13.1765,13.2115,13.1502,13.1502,178000.0
2014-05-16 09:35:00,15.01,15.01,14.95,14.97,33200.0,13.1589,13.1589,13.1063,13.1239,33200.0
2014-05-16 09:40:00,14.97,14.97,14.93,14.96,24000.0,13.1239,13.1239,13.0888,13.1151,24000.0
2014-05-16 09:45:00,14.97,14.97,14.95,14.95,7600.0,13.1239,13.1239,13.1063,13.1063,7600.0
2014-05-16 09:50:00,14.96,15.0,14.96,14.98,20400.0,13.1151,13.1502,13.1151,13.1326,20400.0
2014-05-16 09:55:00,14.98,14.99,14.95,14.99,20000.0,13.1326,13.1414,13.1063,13.1414,20000.0
2014-05-16 10:00:00,15.01,15.02,14.96,14.96,13600.0,13.1589,13.1677,13.1151,13.1151,13600.0
2014-05-16 10:05:00,14.96,14.96,14.94,14.95,20000.0,13.1151,13.1151,13.0976,13.1063,20000.0
2014-05-16 10:10:00,14.96,14.97,14.96,14.97,15200.0,13.1151,13.1239,13.1151,13.1239,15200.0
2014-05-16 10:15:00,14.98,15.01,14.97,14.99,18400.0,13.1326,13.1589,13.1239,13.1414,18400.0
2014-05-16 10:20:00,14.99,14.99,14.98,14.99,14000.0,13.1414,13.1414,13.1326,13.1414,14000.0
2014-05-16 10:25:00,14.99,14.99,14.96,14.96,16800.0,13.1414,13.1414,13.1151,13.1151,16800.0
2014-05-16 10:30:00,14.97,14.98,14.96,14.97,16000.0,13.1239,13.1326,13.1151,13.1239,16000.0
2014-05-16 10:35:00,14.97,14.98,14.97,14.97,8400.0,13.1239,13.1326,13.1239,13.1239,8400.0
2014-05-16 10:40:00,14.98,14.99,14.97,14.98,13600.0,13.1326,13.1414,13.1239,13.1326,13600.0
2014-05-16 10:45:00,14.98,14.99,14.98,14.99,16800.0,13.1326,13.1414,13.1326,13.1414,16800.0
2014-05-16 10:50:00,15.0,15.0,14.99,14.99,10800.0,13.1502,13.1502,13.1414,13.1414,10800.0
2014-05-16 10:55:00,15.01,15.02,15.01,15.02,11600.0,13.1589,13.1677,13.1589,13.1677,11600.0
2014-05-16 11:00:00,15.01,15.01,14.99,15.0,10400.0,13.1589,13.1589,13.1414,13.1502,10400.0
2014-05-16 11:05:00,15.0,15.01,15.0,15.01,6800.0,13.1502,13.1589,13.1502,13.1589,6800.0
2014-05-16 11:10:00,15.02,15.03,15.02,15.03,14800.0,13.1677,13.1765,13.1677,13.1765,14800.0
2014-05-16 11:15:00,15.03,15.04,15.03,15.03,12400.0,13.1765,13.1852,13.1765,13.1765,12400.0
2014-05-16 11:20:00,15.04,15.04,15.03,15.03,12400.0,13.1852,13.1852,13.1765,13.1765,12400.0
2014-05-16 11:25:00,15.04,15.04,15.02,15.02,10000.0,13.1852,13.1852,13.1677,13.1677,10000.0
2014-05-16 11:30:00,15.02,15.04,15.02,15.04,8800.0,13.1677,13.1852,13.1677,13.1852,8800.0
2014-05-16 11:35:00,15.04,15.04,15.01,15.01,18000.0,13.1852,13.1852,13.1589,13.1589,18000.0
2014-05-16 11:40:00,15.01,15.01,15.01,15.01,4400.0,13.1589,13.1589,13.1589,13.1589,4400.0
2014-05-16 11:45:00,15.01,15.01,15.01,15.01,15200.0,13.1589,13.1589,13.1589,13.1589,15200.0
2014-05-16 11:50:00,15.01,15.03,15.0,15.0,14800.0,13.1589,13.1765,13.1502,13.1502,14800.0
2014-05-16 11:55:00,15.01,15.01,15.0,15.01,42400.0,13.1589,13.1589,13.1502,13.1589,42400.0
2014-05-16 12:00:00,15.01,15.02,15.01,15.02,8000.0,13.1589,13.1677,13.1589,13.1677,8000.0
2014-05-16 12:05:00,15.02,15.03,15.02,15.02,14400.0,13.1677,13.1765,13.1677,13.1677,14400.0
2014-05-16 12:10:00,15.02,15.03,15.02,15.02,23200.0,13.1677,13.1765,13.1677,13.1677,23200.0
2014-05-16 12:15:00,15.02,15.03,15.01,15.01,12400.0,13.1677,13.1765,13.1589,13.1589,12400.0
2014-05-16 12:20:00,15.01,15.01,15.0,15.01,15600.0,13.1589,13.1589,13.1502,13.1589,15600.0
2014-05-16 12:25:00,15.01,15.01,14.99,15.0,12400.0,13.1589,13.1589,13.1414,13.1502,12400.0
2014-05-16 12:30:00,15.0,15.0,14.99,14.99,7200.0,13.1502,13.1502,13.1414,13.1414,7200.0
2014-05-16 12:35:00,15.0,15.01,14.99,15.01,4000.0,13.1502,13.1589,13.1414,13.1589,4000.0
2014-05-16 12:40:00,15.01,15.01,14.99,14.99,19600.0,13.1589,13.1589,13.1414,13.1414,19600.0
2014-05-16 12:45:00,14.99,14.99,14.98,14.99,14800.0,13.1414,13.1414,13.1326,13.1414,14800.0
2014-05-16 12:50:00,14.99,15.0,14.99,14.99,9200.0,13.1414,13.1502,13.1414,13.1414,9200.0
2014-05-16 12:55:00,14.99,14.99,14.99,14.99,7200.0,13.1414,13.1414,13.1414,13.1414,7200.0
2014-05-16 13:00:00,14.99,14.99,14.97,14.97,10800.0,13.1414,13.1414,13.1239,13.1239,10800.0
2014-05-16 13:05:00,14.97,14.98,14.97,14.98,14400.0,13.1239,13.1326,13.1239,13.1326,14400.0
2014-05-16 13:10:00,14.99,14.99,14.99,14.99,12800.0,13.1414,13.1414,13.1414,13.1414,12800.0
2014-05-16 13:15:00,14.99,14.99,14.98,14.99,8000.0,13.1414,13.1414,13.1326,13.1414,8000.0
2014-05-16 13:20:00,15.0,15.01,15.0,15.01,9600.0,13.1502,13.1589,13.1502,13.1589,9600.0
2014-05-16 13:25:00,15.01,15.01,14.99,15.0,28000.0,13.1589,13.1589,13.1414,13.1502,28000.0
2014-05-16 13:30:00,15.0,15.02,15.0,15.02,18000.0,13.1502,13.1677,13.1502,13.1677,18000.0
2014-05-16 13:35:00,15.02,15.02,14.99,15.01,8800.0,13.1677,13.1677,13.1414,13.1589,8800.0
2014-05-16 13:40:00,15.01,15.02,15.0,15.0,14800.0,13.1589,13.1677,13.1502,13.1502,14800.0
2014-05-16 13:45:00,15.0,15.0,14.99,15.0,10000.0,13.1502,13.1502,13.1414,13.1502,10000.0
2014-05-16 13:50:00,15.0,15.0,15.0,15.0,11200.0,13.1502,13.1502,13.1502,13.1502,11200.0
2014-05-16 13:55:00,15.0,15.01,15.0,15.01,12000.0,13.1502,13.1589,13.1502,13.1589,12000.0
2014-05-16 14:00:00,15.01,15.01,14.99,15.0,17600.0,13.1589,13.1589,13.1414,13.1502,17600.0
2014-05-16 14:05:00,15.0,15.01,15.0,15.01,12400.0,13.1502,13.1589,13.1502,13.1589,12400.0
2014-05-16 14:10:00,15.01,15.01,15.0,15.0,7600.0,13.1589,13.1589,13.1502,13.1502,7600.0
2014-05-16 14:15:00,15.0,15.02,15.0,15.01,20000.0,13.1502,13.1677,13.1502,13.1589,20000.0
2014-05-16 14:20:00,15.01,15.02,15.01,15.02,6800.0,13.1589,13.1677,13.1589,13.1677,6800.0
2014-05-16 14:25:00,15.03,15.03,15.03,15.03,21600.0,13.1765,13.1765,13.1765,13.1765,21600.0
2014-05-16 14:30:00,15.03,15.04,15.03,15.03,16400.0,13.1765,13.1852,13.1765,13.1765,16400.0
2014-05-16 14:35:00,15.03,15.03,15.03,15.03,13200.0,13.1765,13.1765,13.1765,13.1765,13200.0
2014-05-16 14:40:00,15.03,15.05,15.03,15.05,20400.0,13.1765,13.194,13.1765,13.194,20400.0
2014-05-16 14:45:00,15.05,15.06,15.04,15.06,13600.0,13.194,13.2028,13.1852,13.2028,13600.0
2014-05-16 14:50:00,15.05,15.06,15.05,15.06,23600.0,13.194,13.2028,13.194,13.2028,23600.0
2014-05-16 14:55:00,15.06,15.08,15.05,15.08,33200.0,13.2028,13.2203,13.194,13.2203,33200.0
2014-05-16 15:00:00,15.08,15.08,15.07,15.08,16400.0,13.2203,13.2203,13.2115,13.2203,16400.0
2014-05-16 15:05:00,15.08,15.1,15.08,15.1,31200.0,13.2203,13.2379,13.2203,13.2379,31200.0
2014-05-16 15:10:00,15.11,15.11,15.11,15.11,22000.0,13.2466,13.2466,13.2466,13.2466,22000.0
2014-05-16 15:15:00,15.11,15.11,15.1,15.1,31600.0,13.2466,13.2466,13.2379,13.2379,31600.0
2014-05-16 15:20:00,15.11,15.11,15.1,15.11,22000.0,13.2466,13.2466,13.2379,13.2466,22000.0
2014-05-16 15:25:00,15.11,15.11,15.11,15.11,12800.0,13.2466,13.2466,13.2466,13.2466,12800.0
2014-05-16 15:30:00,15.11,15.12,15.11,15.12,26000.0,13.2466,13.2554,13.2466,13.2554,26000.0
2014-05-16 15:35:00,15.12,15.13,15.12,15.12,35200.0,13.2554,13.2642,13.2554,13.2554,35200.0
2014-05-16 15:40:00,15.12,15.13,15.11,15.13,30000.0,13.2554,13.2642,13.2466,13.2642,30000.0
2014-05-16 15:45:00,15.12,15.13,15.12,15.12,20800.0,13.2554,13.2642,13.2554,13.2554,20800.0
2014-05-16 15:50:00,15.12,15.13,15.12,15.13,44400.0,13.2554,13.2642,13.2554,13.2642,44400.0
2014-05-16 15:55:00,15.13,15.14,15.13,15.14,67200.0,13.2642,13.2729,13.2642,13.2729,67200.0
2014-05-19 09:30:00,15.13,15.14,15.07,15.13,20400.0,13.2642,13.2729,13.2115,13.2642,20400.0
2014-05-19 09:35:00,15.15,15.17,15.13,15.17,8000.0,13.2817,13.2992,13.2642,13.2992,8000.0
2014-05-19 09:40:00,15.2,15.22,15.2,15.22,10000.0,13.3255,13.3431,13.3255,13.3431,10000.0
2014-05-19 09:45:00,15.22,15.22,15.21,15.21,10000.0,13.3431,13.3431,13.3343,13.3343,10000.0
2014-05-19 09:50:00,15.21,15.21,15.2,15.21,15600.0,13.3343,13.3343,13.3255,13.3343,15600.0
2014-05-19 09:55:00,15.21,15.22,15.2,15.21,20800.0,13.3343,13.3431,13.3255,13.3343,20800.0
2014-05-19 10:00:00,15.22,15.23,15.2,15.21,18800.0,13.3431,13.3518,13.3255,13.3343,18800.0
2014-05-19 10:05:00,15.22,15.22,15.21,15.22,17600.0,13.3431,13.3431,13.3343,13.3431,17600.0
2014-05-19 10:10:00,15.21,15.21,15.19,15.19,12400.0,13.3343,13.3343,13.3168,13.3168,12400.0
2014-05-19 10:15:00,15.2,15.22,15.19,15.22,13600.0,13.3255,13.3431,13.3168,13.3431,13600.0
2014-05-19 10:20:00,15.22,15.23,15.2,15.21,14800.0,13.3431,13.3518,13.3255,13.3343,14800.0
2014-05-19 10:25:00,15.21,15.23,15.21,15.22,18000.0,13.3343,13.3518,13.3343,13.3431,18000.0
2014-05-19 10:30:00,15.22,15.22,15.21,15.22,10000.0,13.3431,13.3431,13.3343,13.3431,10000.0
2014-05-19 10:35:00,15.22,15.23,15.22,15.23,9200.0,13.3431,13.3518,13.3431,13.3518,9200.0
2014-05-19 10:40:00,15.23,15.24,15.22,15.24,10400.0,13.3518,13.3606,13.3431,13.3606,10400.0
2014-05-19 10:45:00,15.24,15.24,15.22,15.22,32400.0,13.3606,13.3606,13.3431,13.3431,32400.0
2014-05-19 10:50:00,15.22,15.23,15.22,15.22,10400.0,13.3431,13.3518,13.3431,13.3431,10400.0
2014-05-19 10:55:00,15.23,15.24,15.23,15.23,9200.0,13.3518,13.3606,13.3518,13.3518,9200.0
2014-05-19 11:00:00,15.24,15.25,15.24,15.25,39200.0,13.3606,13.3694,13.3606,13.3694,39200.0
2014-05-19 11:05:00,15.24,15.27,15.24,15.26,42800.0,13.3606,13.3869,13.3606,13.3781,42800.0
2014-05-19 11:10:00,15.26,15.29,15.26,15.29,48000.0,13.3781,13.4044,13.3781,13.4044,48000.0
2014-05-19 11:15:00,15.29,15.29,15.27,15.28,29200.0,13.4044,13.4044,13.3869,13.3957,29200.0
2014-05-19 11:20:00,15.28,15.29,15.28,15.28,13200.0,13.3957,13.4044,13.3957,13.3957,13200.0
2014-05-19 11:25:00,15.28,15.29,15.27,15.27,6400.0,13.3957,13.4044,13.3869,13.3869,6400.0
2014-05-19 11:30:00,15.28,15.29,15.28,15.28,23200.0,13.3957,13.4044,13.3957,13.3957,23200.0
2014-05-19 11:35:00,15.28,15.28,15.26,15.27,12800.0,13.3957,13.3957,13.3781,13.3869,12800.0
2014-05-19 11:40:00,15.27,15.28,15.27,15.28,14800.0,13.3869,13.3957,13.3869,13.3957,14800.0
2014-05-19 11:45:00,15.28,15.29,15.28,15.28,12000.0,13.3957,13.4044,13.3957,13.3957,12000.0
2014-05-19 11:50:00,15.28,15.29,15.27,15.27,12800.0,13.3957,13.4044,13.3869,13.3869,12800.0
2014-05-19 11:55:00,15.27,15.27,15.27,15.27,8800.0,13.3869,13.3869,13.3869,13.3869,8800.0
2014-05-19 12:00:00,15.27,15.28,15.26,15.28,20000.0,13.3869,13.3957,13.3781,13.3957,20000.0
2014-05-19 12:05:00,15.28,15.28,15.27,15.28,15600.0,13.3957,13.3957,13.3869,13.3957,15600.0
2014-05-19 12:10:00,15.28,15.28,15.27,15.28,26400.0,13.3957,13.3957,13.3869,13.3957,26400.0
2014-05-19 12:15:00,15.27,15.29,15.27,15.29,12800.0,13.3869,13.4044,13.3869,13.4044,12800.0
2014-05-19 12:20:00,15.29,15.29,15.28,15.28,18800.0,13.4044,13.4044,13.3957,13.3957,18800.0
2014-05-19 12:25:00,15.29,15.29,15.27,15.27,8000.0,13.4044,13.4044,13.3869,13.3869,8000.0
2014-05-19 12:30:00,15.27,15.27,15.25,15.25,8800.0,13.3869,13.3869,13.3694,13.3694,8800.0
2014-05-19 12:35:00,15.24,15.26,15.24,15.25,16800.0,13.3606,13.3781,13.3606,13.3694,16800.0
2014-05-19 12:40:00,15.25,15.25,15.24,15.25,9600.0,13.3694,13.3694,13.3606,13.3694,9600.0
2014-05-19 12:45:00,15.25,15.26,15.25,15.26,11600.0,13.3694,13.3781,13.3694,13.3781,11600.0
2014-05-19 12:50:00,15.26,15.26,15.24,15.25,15200.0,13.3781,13.3781,13.3606,13.3694,15200.0
2014-05-19 12:55:00,15.25,15.25,15.24,15.25,76400.0,13.3694,13.3694,13.3606,13.3694,76400.0
2014-05-19 13:00:00,15.25,15.26,15.24,15.25,20400.0,13.3694,13.3781,13.3606,13.3694,20400.0
2014-05-19 13:05:00,15.25,15.25,15.25,15.25,4400.0,13.3694,13.3694,13.3694,13.3694,4400.0
2014-05-19 13:10:00,15.26,15.26,15.26,15.26,16800.0,13.3781,13.3781,13.3781,13.3781,16800.0
2014-05-19 13:15:00,15.26,15.26,15.25,15.25,12400.0,13.3781,13.3781,13.3694,13.3694,12400.0
2014-05-19 13:20:00,15.26,15.26,15.26,15.26,18800.0,13.3781,13.3781,13.3781,13.3781,18800.0
2014-05-19 13:25:00,15.26,15.26,15.24,15.26,9200.0,13.3781,13.3781,13.3606,13.3781,9200.0
2014-05-19 13:30:00,15.26,15.26,15.24,15.24,14400.0,13.3781,13.3781,13.3606,13.3606,14400.0
2014-05-19 13:35:00,15.25,15.26,15.25,15.26,20800.0,13.3694,13.3781,13.3694,13.3781,20800.0
2014-05-19 13:40:00,15.26,15.26,15.26,15.26,6000.0,13.3781,13.3781,13.3781,13.3781,6000.0
2014-05-19 13:45:00,15.27,15.28,15.27,15.28,20800.0,13.3869,13.3957,13.3869,13.3957,20800.0
2014-05-19 13:50:00,15.28,15.28,15.28,15.28,17600.0,13.3957,13.3957,13.3957,13.3957,17600.0
2014-05-19 13:55:00,15.28,15.29,15.28,15.29,21600.0,13.3957,13.4044,13.3957,13.4044,21600.0
2014-05-19 14:00:00,15.29,15.29,15.29,15.29,17200.0,13.4044,13.4044,13.4044,13.4044,17200.0
2014-05-19 14:05:00,15.29,15.29,15.28,15.28,16400.0,13.4044,13.4044,13.3957,13.3957,16400.0
2014-05-19 14:10:00,15.28,15.28,15.27,15.28,26800.0,13.3957,13.3957,13.3869,13.3957,26800.0
2014-05-19 14:15:00,15.28,15.29,15.28,15.28,26400.0,13.3957,13.4044,13.3957,13.3957,26400.0
2014-05-19 14:20:00,15.28,15.29,15.28,15.29,17200.0,13.3957,13.4044,13.3957,13.4044,17200.0
2014-05-19 14:25:00,15.29,15.3,15.29,15.29,23200.0,13.4044,13.4132,13.4044,13.4044,23200.0
2014-05-19 14:30:00,15.29,15.29,15.28,15.28,22000.0,13.4044,13.4044,13.3957,13.3957,22000.0
2014-05-19 14:35:00,15.28,15.28,15.27,15.28,18000.0,13.3957,13.3957,13.3869,13.3957,18000.0
2014-05-19 14:40:00,15.29,15.29,15.29,15.29,8000.0,13.4044,13.4044,13.4044,13.4044,8000.0
2014-05-19 14:45:00,15.29,15.29,15.28,15.29,23600.0,13.4044,13.4044,13.3957,13.4044,23600.0
2014-05-19 14:50:00,15.29,15.29,15.27,15.27,14800.0,13.4044,13.4044,13.3869,13.3869,14800.0
2014-05-19 14:55:00,15.28,15.28,15.27,15.27,22400.0,13.3957,13.3957,13.3869,13.3869,22400.0
2014-05-19 15:00:00,15.28,15.28,15.28,15.28,44800.0,13.3957,13.3957,13.3957,13.3957,44800.0
2014-05-19 15:05:00,15.28,15.28,15.27,15.28,31200.0,13.3957,13.3957,13.3869,13.3957,31200.0
2014-05-19 15:10:00,15.28,15.29,15.28,15.28,37600.0,13.3957,13.4044,13.3957,13.3957,37600.0
2014-05-19 15:15:00,15.28,15.28,15.27,15.28,23200.0,13.3957,13.3957,13.3869,13.3957,23200.0
2014-05-19 15:20:00,15.28,15.29,15.28,15.29,33200.0,13.3957,13.4044,13.3957,13.4044,33200.0
2014-05-19 15:25:00,15.29,15.29,15.28,15.28,26000.0,13.4044,13.4044,13.3957,13.3957,26000.0
2014-05-19 15:30:00,15.28,15.29,15.28,15.29,48000.0,13.3957,13.4044,13.3957,13.4044,48000.0
2014-05-19 15:35:00,15.3,15.31,15.3,15.3,42400.0,13.4132,13.422,13.4132,13.4132,42400.0
2014-05-19 15:40:00,15.3,15.3,15.3,15.3,36000.0,13.4132,13.4132,13.4132,13.4132,36000.0
2014-05-19 15:45:00,15.3,15.31,15.3,15.3,29600.0,13.4132,13.422,13.4132,13.4132,29600.0
2014-05-19 15:50:00,15.3,15.3,15.29,15.3,22000.0,13.4132,13.4132,13.4044,13.4132,22000.0
2014-05-19 15:55:00,15.3,15.3,15.29,15.29,56400.0,13.4132,13.4132,13.4044,13.4044,56400.0
2014-05-20 09:30:00,15.27,15.32,15.12,15.29,38800.0,13.3869,13.4307,13.2554,13.4044,38800.0
2014-05-20 09:35:00,15.29,15.31,15.28,15.29,32800.0,13.4044,13.422,13.3957,13.4044,32800.0
2014-05-20 09:40:00,15.29,15.29,15.27,15.27,7200.0,13.4044,13.4044,13.3869,13.3869,7200.0
2014-05-20 09:45:00,15.25,15.27,15.23,15.23,12400.0,13.3694,13.3869,13.3518,13.3518,12400.0
2014-05-20 09:50:00,15.23,15.24,15.22,15.24,23200.0,13.3518,13.3606,13.3431,13.3606,23200.0
2014-05-20 09:55:00,15.24,15.24,15.21,15.22,17600.0,13.3606,13.3606,13.3343,13.3431,17600.0
2014-05-20 10:00:00,15.22,15.23,15.22,15.22,101200.0,13.3431,13.3518,13.3431,13.3431,101200.0
2014-05-20 10:05:00,15.21,15.21,15.19,15.19,11200.0,13.3343,13.3343,13.3168,13.3168,11200.0
2014-05-20 10:10:00,15.18,15.21,15.18,15.18,19200.0,13.308,13.3343,13.308,13.308,19200.0
2014-05-20 10:15:00,15.19,15.22,15.19,15.19,12800.0,13.3168,13.3431,13.3168,13.3168,12800.0
2014-05-20 10:20:00,15.19,15.19,15.16,15.16,37200.0,13.3168,13.3168,13.2905,13.2905,37200.0
2014-05-20 10:25:00,15.16,15.18,15.15,15.15,13600.0,13.2905,13.308,13.2817,13.2817,13600.0
2014-05-20 10:30:00,15.15,15.17,15.15,15.17,15600.0,13.2817,13.2992,13.2817,13.2992,15600.0
2014-05-20 10:35:00,15.17,15.18,15.17,15.17,10800.0,13.2992,13.308,13.2992,13.2992,10800.0
2014-05-20 10:40:00,15.18,15.19,15.17,15.19,22400.0,13.308,13.3168,13.2992,13.3168,22400.0
2014-05-20 10:45:00,15.19,15.19,15.17,15.17,15600.0,13.3168,13.3168,13.2992,13.2992,15600.0
2014-05-20 10:50:00,15.17,15.17,15.16,15.17,14800.0,13.2992,13.2992,13.2905,13.2992,14800.0
2014-05-20 10:55:00,15.17,15.19,15.16,15.18,22000.0,13.2992,13.3168,13.2905,13.308,22000.0
2014-05-20 11:00:00,15.18,15.18,15.17,15.18,8000.0,13.308,13.308,13.2992,13.308,8000.0
2014-05-20 11:05:00,15.18,15.19,15.18,15.18,8000.0,13.308,13.3168,13.308,13.308,8000.0
2014-05-20 11:10:00,15.17,15.18,15.17,15.17,5600.0,13.2992,13.308,13.2992,13.2992,5600.0
2014-05-20 11:15:00,15.16,15.17,15.16,15.16,7600.0,13.2905,13.2992,13.2905,13.2905,7600.0
2014-05-20 11:20:00,15.17,15.17,15.15,15.15,14800.0,13.2992,13.2992,13.2817,13.2817,14800.0
2014-05-20 11:25:00,15.15,15.16,15.15,15.15,17600.0,13.2817,13.2905,13.2817,13.2817,17600.0
2014-05-20 11:30:00,15.15,15.17,15.15,15.17,22800.0,13.2817,13.2992,13.2817,13.2992,22800.0
2014-05-20 11:35:00,15.17,15.18,15.16,15.17,17600.0,13.2992,13.308,13.2905,13.2992,17600.0
2014-05-20 11:40:00,15.17,15.19,15.17,15.19,18400.0,13.2992,13.3168,13.2992,13.3168,18400.0
2014-05-20 11:45:00,15.19,15.21,15.19,15.21,8400.0,13.3168,13.3343,13.3168,13.3343,8400.0
2014-05-20 11:50:00,15.21,15.21,15.19,15.2,26400.0,13.3343,13.3343,13.3168,13.3255,26400.0
2014-05-20 11:55:00,15.2,15.2,15.19,15.19,20400.0,13.3255,13.3255,13.3168,13.3168,20400.0
2014-05-20 12:00:00,15.19,15.19,15.13,15.13,65200.0,13.3168,13.3168,13.2642,13.2642,65200.0
2014-05-20 12:05:00,15.13,15.15,15.12,15.14,47200.0,13.2642,13.2817,13.2554,13.2729,47200.0
2014-05-20 12:10:00,15.14,15.14,15.13,15.14,26800.0,13.2729,13.2729,13.2642,13.2729,26800.0
2014-05-20 12:15:00,15.15,15.17,15.14,15.16,50400.0,13.2817,13.2992,13.2729,13.2905,50400.0
2014-05-20 12:20:00,15.16,15.17,15.16,15.17,14400.0,13.2905,13.2992,13.2905,13.2992,14400.0
2014-05-20 12:25:00,15.17,15.17,15.16,15.17,23600.0,13.2992,13.2992,13.2905,13.2992,23600.0
2014-05-20 12:30:00,15.17,15.17,15.15,15.16,20800.0,13.2992,13.2992,13.2817,13.2905,20800.0
2014-05-20 12:35:00,15.16,15.16,15.15,15.15,14400.0,13.2905,13.2905,13.2817,13.2817,14400.0
2014-05-20 12:40:00,15.15,15.16,15.15,15.15,20800.0,13.2817,13.2905,13.2817,13.2817,20800.0
2014-05-20 12:45:00,15.15,15.15,15.15,15.15,16400.0,13.2817,13.2817,13.2817,13.2817,16400.0
2014-05-20 12:50:00,15.15,15.16,15.15,15.16,20000.0,13.2817,13.2905,13.2817,13.2905,20000.0
2014-05-20 12:55:00,15.16,15.16,15.14,15.14,13200.0,13.2905,13.2905,13.2729,13.2729,13200.0
2014-05-20 13:00:00,15.14,15.15,15.13,15.14,25200.0,13.2729,13.2817,13.2642,13.2729,25200.0
2014-05-20 13:05:00,15.15,15.15,15.14,15.14,14800.0,13.2817,13.2817,13.2729,13.2729,14800.0
2014-05-20 13:10:00,15.14,15.15,15.13,15.13,11200.0,13.2729,13.2817,13.2642,13.2642,11200.0
2014-05-20 13:15:00,15.13,15.13,15.12,15.13,16800.0,13.2642,13.2642,13.2554,13.2642,16800.0
2014-05-20 13:20:00,15.13,15.13,15.13,15.13,12400.0,13.2642,13.2642,13.2642,13.2642,12400.0
2014-05-20 13:25:00,15.13,15.14,15.12,15.14,14000.0,13.2642,13.2729,13.2554,13.2729,14000.0
2014-05-20 13:30:00,15.14,15.15,15.14,15.15,12400.0,13.2729,13.2817,13.2729,13.2817,12400.0
2014-05-20 13:35:00,15.15,15.15,15.14,15.14,17200.0,13.2817,13.2817,13.2729,13.2729,17200.0
2014-05-20 13:40:00,15.14,15.14,15.11,15.13,20000.0,13.2729,13.2729,13.2466,13.2642,20000.0
2014-05-20 13:45:00,15.13,15.13,15.12,15.12,12000.0,13.2642,13.2642,13.2554,13.2554,12000.0
2014-05-20 13:50:00,15.12,15.12,15.12,15.12,17200.0,13.2554,13.2554,13.2554,13.2554,17200.0
2014-05-20 13:55:00,15.12,15.13,15.12,15.13,13600.0,13.2554,13.2642,13.2554,13.2642,13600.0
2014-05-20 14:00:00,15.13,15.14,15.13,15.14,12400.0,13.2642,13.2729,13.2642,13.2729,12400.0
2014-05-20 14:05:00,15.15,15.15,15.14,15.15,27200.0,13.2817,13.2817,13.2729,13.2817,27200.0
2014-05-20 14:10:00,15.15,15.16,15.14,15.14,23600.0,13.2817,13.2905,13.2729,13.2729,23600.0
2014-05-20 14:15:00,15.14,15.14,15.13,15.14,17200.0,13.2729,13.2729,13.2642,13.2729,17200.0
2014-05-20 14:20:00,15.14,15.15,15.14,15.14,12000.0,13.2729,13.2817,13.2729,13.2729,12000.0
2014-05-20 14:25:00,15.14,15.14,15.13,15.13,16400.0,13.2729,13.2729,13.2642,13.2642,16400.0
2014-05-20 14:30:00,15.13,15.13,15.11,15.12,23600.0,13.2642,13.2642,13.2466,13.2554,23600.0
2014-05-20 14:35:00,15.12,15.12,15.11,15.11,15600.0,13.2554,13.2554,13.2466,13.2466,15600.0
2014-05-20 14:40:00,15.11,15.12,15.11,15.11,19600.0,13.2466,13.2554,13.2466,13.2466,19600.0
2014-05-20 14:45:00,15.12,15.13,15.12,15.13,23200.0,13.2554,13.2642,13.2554,13.2642,23200.0
2014-05-20 14:50:00,15.13,15.13,15.12,15.13,17200.0,13.2642,13.2642,13.2554,13.2642,17200.0
2014-05-20 14:55:00,15.13,15.14,15.13,15.14,12000.0,13.2642,13.2729,13.2642,13.2729,12000.0
2014-05-20 15:00:00,15.14,15.15,15.14,15.15,27600.0,13.2729,13.2817,13.2729,13.2817,27600.0
2014-05-20 15:05:00,15.15,15.17,15.15,15.15,24800.0,13.2817,13.2992,13.2817,13.2817,24800.0
2014-05-20 15:10:00,15.15,15.16,15.15,15.15,24000.0,13.2817,13.2905,13.2817,13.2817,24000.0
2014-05-20 15:15:00,15.15,15.16,15.15,15.15,18400.0,13.2817,13.2905,13.2817,13.2817,18400.0
2014-05-20 15:20:00,15.15,15.16,15.15,15.15,28000.0,13.2817,13.2905,13.2817,13.2817,28000.0
2014-05-20 15:25:00,15.15,15.17,15.15,15.16,28000.0,13.2817,13.2992,13.2817,13.2905,28000.0
2014-05-20 15:30:00,15.16,15.17,15.15,15.17,34400.0,13.2905,13.2992,13.2817,13.2992,34400.0
2014-05-20 15:35:00,15.17,15.2,15.16,15.2,38400.0,13.2992,13.3255,13.2905,13.3255,38400.0
2014-05-20 15:40:00,15.2,15.2,15.19,15.19,38800.0,13.3255,13.3255,13.3168,13.3168,38800.0
2014-05-20 15:45:00,15.19,15.19,15.16,15.16,31600.0,13.3168,13.3168,13.2905,13.2905,31600.0
2014-05-20 15:50:00,15.16,15.16,15.15,15.16,47200.0,13.2905,13.2905,13.2817,13.2905,47200.0
2014-05-20 15:55:00,15.16,15.16,15.15,15.15,80800.0,13.2905,13.2905,13.2817,13.2817,80800.0
2014-05-21 09:30:00,15.2,15.22,15.18,15.2,17200.0,13.3255,13.3431,13.308,13.3255,17200.0
2014-05-21 09:35:00,15.23,15.28,15.23,15.25,15200.0,13.3518,13.3957,13.3518,13.3694,15200.0
2014-05-21 09:40:00,15.26,15.26,15.23,15.24,9600.0,13.3781,13.3781,13.3518,13.3606,9600.0
2014-05-21 09:45:00,15.27,15.27,15.24,15.26,10400.0,13.3869,13.3869,13.3606,13.3781,10400.0
2014-05-21 09:50:00,15.26,15.29,15.26,15.29,15200.0,13.3781,13.4044,13.3781,13.4044,15200.0
2014-05-21 09:55:00,15.29,15.29,15.28,15.28,4400.0,13.4044,13.4044,13.3957,13.3957,4400.0
2014-05-21 10:00:00,15.27,15.28,15.27,15.28,8800.0,13.3869,13.3957,13.3869,13.3957,8800.0
2014-05-21 10:05:00,15.28,15.28,15.26,15.26,8000.0,13.3957,13.3957,13.3781,13.3781,8000.0
2014-05-21 10:10:00,15.26,15.28,15.26,15.28,6800.0,13.3781,13.3957,13.3781,13.3957,6800.0
2014-05-21 10:15:00,15.27,15.27,15.27,15.27,8800.0,13.3869,13.3869,13.3869,13.3869,8800.0
2014-05-21 10:20:00,15.26,15.27,15.24,15.24,6000.0,13.3781,13.3869,13.3606,13.3606,6000.0
2014-05-21 10:25:00,15.24,15.26,15.24,15.25,10000.0,13.3606,13.3781,13.3606,13.3694,10000.0
2014-05-21 10:30:00,15.26,15.27,15.26,15.27,4400.0,13.3781,13.3869,13.3781,13.3869,4400.0
2014-05-21 10:35:00,15.27,15.28,15.27,15.27,8400.0,13.3869,13.3957,13.3869,13.3869,8400.0
2014-05-21 10:40:00,15.29,15.29,15.26,15.27,8400.0,13.4044,13.4044,13.3781,13.3869,8400.0
2014-05-21 10:45:00,15.27,15.29,15.27,15.29,9200.0,13.3869,13.4044,13.3869,13.4044,9200.0
2014-05-21 10:50:00,15.29,15.29,15.27,15.29,9600.0,13.4044,13.4044,13.3869,13.4044,9600.0
2014-05-21 10:55:00,15.29,15.29,15.28,15.28,16000.0,13.4044,13.4044,13.3957,13.3957,16000.0
2014-05-21 11:00:00,15.27,15.28,15.26,15.28,8400.0,13.3869,13.3957,13.3781,13.3957,8400.0
2014-05-21 11:05:00,15.28,15.29,15.28,15.28,12000.0,13.3957,13.4044,13.3957,13.3957,12000.0
2014-05-21 11:10:00,15.28,15.29,15.27,15.29,9200.0,13.3957,13.4044,13.3869,13.4044,9200.0
2014-05-21 11:15:00,15.29,15.29,15.28,15.28,12000.0,13.4044,13.4044,13.3957,13.3957,12000.0
2014-05-21 11:20:00,15.28,15.28,15.28,15.28,1600.0,13.3957,13.3957,13.3957,13.3957,1600.0
2014-05-21 11:25:00,15.28,15.29,15.26,15.26,10800.0,13.3957,13.4044,13.3781,13.3781,10800.0
2014-05-21 11:30:00,15.26,15.27,15.26,15.27,7200.0,13.3781,13.3869,13.3781,13.3869,7200.0
2014-05-21 11:35:00,15.27,15.27,15.27,15.27,6800.0,13.3869,13.3869,13.3869,13.3869,6800.0
2014-05-21 11:40:00,15.27,15.27,15.26,15.26,4800.0,13.3869,13.3869,13.3781,13.3781,4800.0
2014-05-21 11:45:00,15.26,15.26,15.24,15.24,86800.0,13.3781,13.3781,13.3606,13.3606,86800.0
2014-05-21 11:50:00,15.24,15.27,15.24,15.26,20800.0,13.3606,13.3869,13.3606,13.3781,20800.0
2014-05-21 11:55:00,15.26,15.27,15.26,15.27,8400.0,13.3781,13.3869,13.3781,13.3869,8400.0
2014-05-21 12:00:00,15.27,15.29,15.27,15.28,12000.0,13.3869,13.4044,13.3869,13.3957,12000.0
2014-05-21 12:05:00,15.28,15.29,15.27,15.27,21600.0,13.3957,13.4044,13.3869,13.3869,21600.0
2014-05-21 12:10:00,15.27,15.27,15.27,15.27,6800.0,13.3869,13.3869,13.3869,13.3869,6800.0
2014-05-21 12:15:00,15.28,15.28,15.28,15.28,6000.0,13.3957,13.3957,13.3957,13.3957,6000.0
2014-05-21 12:20:00,15.28,15.28,15.27,15.28,12400.0,13.3957,13.3957,13.3869,13.3957,12400.0
2014-05-21 12:25:00,15.29,15.3,15.29,15.29,31600.0,13.4044,13.4132,13.4044,13.4044,31600.0
2014-05-21 12:30:00,15.29,15.29,15.28,15.28,21200.0,13.4044,13.4044,13.3957,13.3957,21200.0
2014-05-21 12:35:00,15.28,15.29,15.28,15.29,12000.0,13.3957,13.4044,13.3957,13.4044,12000.0
2014-05-21 12:40:00,15.29,15.29,15.29,15.29,24000.0,13.4044,13.4044,13.4044,13.4044,24000.0
2014-05-21 12:45:00,15.29,15.29,15.29,15.29,9600.0,13.4044,13.4044,13.4044,13.4044,9600.0
2014-05-21 12:50:00,15.29,15.3,15.29,15.29,30800.0,13.4044,13.4132,13.4044,13.4044,30800.0
2014-05-21 12:55:00,15.29,15.3,15.29,15.29,20000.0,13.4044,13.4132,13.4044,13.4044,20000.0
2014-05-21 13:00:00,15.29,15.3,15.29,15.3,49200.0,13.4044,13.4132,13.4044,13.4132,49200.0
2014-05-21 13:05:00,15.3,15.3,15.3,15.3,36000.0,13.4132,13.4132,13.4132,13.4132,36000.0
2014-05-21 13:10:00,15.31,15.31,15.31,15.31,17200.0,13.422,13.422,13.422,13.422,17200.0
2014-05-21 13:15:00,15.31,15.31,15.3,15.31,22400.0,13.422,13.422,13.4132,13.422,22400.0
2014-05-21 13:20:00,15.31,15.31,15.3,15.3,14000.0,13.422,13.422,13.4132,13.4132,14000.0
2014-05-21 13:25:00,15.3,15.3,15.29,15.29,12800.0,13.4132,13.4132,13.4044,13.4044,12800.0
2014-05-21 13:30:00,15.29,15.3,15.29,15.29,15600.0,13.4044,13.4132,13.4044,13.4044,15600.0
2014-05-21 13:35:00,15.29,15.29,15.29,15.29,14000.0,13.4044,13.4044,13.4044,13.4044,14000.0
2014-05-21 13:40:00,15.3,15.3,15.3,15.3,13600.0,13.4132,13.4132,13.4132,13.4132,13600.0
2014-05-21 13:45:00,15.3,15.3,15.29,15.29,17600.0,13.4132,13.4132,13.4044,13.4044,17600.0
2014-05-21 13:50:00,15.29,15.3,15.29,15.3,18800.0,13.4044,13.4132,13.4044,13.4132,18800.0
2014-05-21 13:55:00,15.3,15.3,15.3,15.3,5600.0,13.4132,13.4132,13.4132,13.4132,5600.0
2014-05-21 14:00:00,15.3,15.31,15.28,15.31,19200.0,13.4132,13.422,13.3957,13.422,19200.0
2014-05-21 14:05:00,15.31,15.31,15.29,15.29,24800.0,13.422,13.422,13.4044,13.4044,24800.0
2014-05-21 14:10:00,15.29,15.29,15.27,15.28,19600.0,13.4044,13.4044,13.3869,13.3957,19600.0
2014-05-21 14:15:00,15.28,15.29,15.27,15.28,15200.0,13.3957,13.4044,13.3869,13.3957,15200.0
2014-05-21 14:20:00,15.28,15.29,15.27,15.28,12400.0,13.3957,13.4044,13.3869,13.3957,12400.0
2014-05-21 14:25:00,15.28,15.29,15.28,15.29,10400.0,13.3957,13.4044,13.3957,13.4044,10400.0
2014-05-21 14:30:00,15.29,15.29,15.28,15.28,16400.0,13.4044,13.4044,13.3957,13.3957,16400.0
2014-05-21 14:35:00,15.28,15.29,15.28,15.29,12800.0,13.3957,13.4044,13.3957,13.4044,12800.0
2014-05-21 14:40:00,15.29,15.3,15.29,15.3,16400.0,13.4044,13.4132,13.4044,13.4132,16400.0
2014-05-21 14:45:00,15.3,15.31,15.3,15.3,35600.0,13.4132,13.422,13.4132,13.4132,35600.0
2014-05-21 14:50:00,15.3,15.3,15.3,15.3,17200.0,13.4132,13.4132,13.4132,13.4132,17200.0
2014-05-21 14:55:00,15.3,15.3,15.3,15.3,15600.0,13.4132,13.4132,13.4132,13.4132,15600.0
2014-05-21 15:00:00,15.3,15.3,15.29,15.3,17200.0,13.4132,13.4132,13.4044,13.4132,17200.0
2014-05-21 15:05:00,15.3,15.3,15.3,15.3,17200.0,13.4132,13.4132,13.4132,13.4132,17200.0
2014-05-21 15:10:00,15.3,15.3,15.3,15.3,46000.0,13.4132,13.4132,13.4132,13.4132,46000.0
2014-05-21 15:15:00,15.3,15.31,15.29,15.3,43200.0,13.4132,13.422,13.4044,13.4132,43200.0
2014-05-21 15:20:00,15.3,15.3,15.3,15.3,20000.0,13.4132,13.4132,13.4132,13.4132,20000.0
2014-05-21 15:25:00,15.3,15.3,15.29,15.3,18400.0,13.4132,13.4132,13.4044,13.4132,18400.0
2014-05-21 15:30:00,15.3,15.3,15.3,15.3,17200.0,13.4132,13.4132,13.4132,13.4132,17200.0
2014-05-21 15:35:00,15.3,15.3,15.29,15.3,30000.0,13.4132,13.4132,13.4044,13.4132,30000.0
2014-05-21 15:40:00,15.3,15.3,15.3,15.3,42400.0,13.4132,13.4132,13.4132,13.4132,42400.0
2014-05-21 15:45:00,15.3,15.3,15.28,15.28,26800.0,13.4132,13.4132,13.3957,13.3957,26800.0
2014-05-21 15:50:00,15.28,15.28,15.28,15.28,20800.0,13.3957,13.3957,13.3957,13.3957,20800.0
2014-05-21 15:55:00,15.28,15.29,15.27,15.28,58400.0,13.3957,13.4044,13.3869,13.3957,58400.0
2014-05-22 09:30:00,15.26,15.27,15.25,15.25,30400.0,13.3781,13.3869,13.3694,13.3694,30400.0
2014-05-22 09:35:00,15.25,15.26,15.24,15.26,18400.0,13.3694,13.3781,13.3606,13.3781,18400.0
2014-05-22 09:40:00,15.26,15.29,15.25,15.29,15600.0,13.3781,13.4044,13.3694,13.4044,15600.0
2014-05-22 09:45:00,15.29,15.32,15.28,15.31,5600.0,13.4044,13.4307,13.3957,13.422,5600.0
2014-05-22 09:50:00,15.32,15.34,15.32,15.32,20400.0,13.4307,13.4483,13.4307,13.4307,20400.0
2014-05-22 09:55:00,15.33,15.34,15.33,15.33,8000.0,13.4395,13.4483,13.4395,13.4395,8000.0
2014-05-22 10:00:00,15.32,15.35,15.32,15.34,14000.0,13.4307,13.457,13.4307,13.4483,14000.0
2014-05-22 10:05:00,15.33,15.33,15.31,15.33,10400.0,13.4395,13.4395,13.422,13.4395,10400.0
2014-05-22 10:10:00,15.33,15.34,15.33,15.34,6000.0,13.4395,13.4483,13.4395,13.4483,6000.0
2014-05-22 10:15:00,15.34,15.37,15.34,15.36,16000.0,13.4483,13.4746,13.4483,13.4658,16000.0
2014-05-22 10:20:00,15.35,15.37,15.35,15.36,9600.0,13.457,13.4746,13.457,13.4658,9600.0
2014-05-22 10:25:00,15.37,15.38,15.36,15.36,14800.0,13.4746,13.4833,13.4658,13.4658,14800.0
2014-05-22 10:30:00,15.36,15.38,15.36,15.37,10400.0,13.4658,13.4833,13.4658,13.4746,10400.0
2014-05-22 10:35:00,15.37,15.38,15.37,15.38,2400.0,13.4746,13.4833,13.4746,13.4833,2400.0
2014-05-22 10:40:00,15.38,15.38,15.38,15.38,8400.0,13.4833,13.4833,13.4833,13.4833,8400.0
2014-05-22 10:45:00,15.38,15.4,15.38,15.4,14800.0,13.4833,13.5009,13.4833,13.5009,14800.0
2014-05-22 10:50:00,15.41,15.41,15.4,15.4,114000.0,13.5096,13.5096,13.5009,13.5009,114000.0
2014-05-22 10:55:00,15.4,15.4,15.4,15.4,8400.0,13.5009,13.5009,13.5009,13.5009,8400.0
2014-05-22 11:00:00,15.4,15.4,15.39,15.39,6400.0,13.5009,13.5009,13.4921,13.4921,6400.0
2014-05-22 11:05:00,15.39,15.4,15.39,15.39,22400.0,13.4921,13.5009,13.4921,13.4921,22400.0
2014-05-22 11:10:00,15.39,15.4,15.39,15.4,4800.0,13.4921,13.5009,13.4921,13.5009,4800.0
2014-05-22 11:15:00,15.4,15.4,15.4,15.4,13600.0,13.5009,13.5009,13.5009,13.5009,13600.0
2014-05-22 11:20:00,15.39,15.39,15.38,15.38,12000.0,13.4921,13.4921,13.4833,13.4833,12000.0
2014-05-22 11:25:00,15.38,15.39,15.38,15.38,3200.0,13.4833,13.4921,13.4833,13.4833,3200.0
2014-05-22 11:30:00,15.38,15.38,15.37,15.38,10400.0,13.4833,13.4833,13.4746,13.4833,10400.0
2014-05-22 11:35:00,15.37,15.38,15.37,15.38,5600.0,13.4746,13.4833,13.4746,13.4833,5600.0
2014-05-22 11:40:00,15.38,15.39,15.37,15.38,7200.0,13.4833,13.4921,13.4746,13.4833,7200.0
2014-05-22 11:45:00,15.38,15.39,15.38,15.39,5600.0,13.4833,13.4921,13.4833,13.4921,5600.0
2014-05-22 11:50:00,15.39,15.4,15.39,15.39,7200.0,13.4921,13.5009,13.4921,13.4921,7200.0
2014-05-22 11:55:00,15.4,15.4,15.39,15.39,7600.0,13.5009,13.5009,13.4921,13.4921,7600.0
2014-05-22 12:00:00,15.39,15.39,15.38,15.39,11200.0,13.4921,13.4921,13.4833,13.4921,11200.0
2014-05-22 12:05:00,15.4,15.4,15.39,15.39,6800.0,13.5009,13.5009,13.4921,13.4921,6800.0
2014-05-22 12:10:00,15.39,15.39,15.37,15.37,10400.0,13.4921,13.4921,13.4746,13.4746,10400.0
2014-05-22 12:15:00,15.37,15.38,15.36,15.37,7200.0,13.4746,13.4833,13.4658,13.4746,7200.0
2014-05-22 12:20:00,15.37,15.38,15.37,15.38,4400.0,13.4746,13.4833,13.4746,13.4833,4400.0
2014-05-22 12:25:00,15.38,15.38,15.36,15.36,9600.0,13.4833,13.4833,13.4658,13.4658,9600.0
2014-05-22 12:30:00,15.37,15.38,15.37,15.38,4000.0,13.4746,13.4833,13.4746,13.4833,4000.0
2014-05-22 12:35:00,15.38,15.38,15.38,15.38,15600.0,13.4833,13.4833,13.4833,13.4833,15600.0
2014-05-22 12:40:00,15.38,15.38,15.37,15.38,5600.0,13.4833,13.4833,13.4746,13.4833,5600.0
2014-05-22 12:45:00,15.37,15.37,15.36,15.36,8800.0,13.4746,13.4746,13.4658,13.4658,8800.0
2014-05-22 12:50:00,15.36,15.37,15.35,15.37,12000.0,13.4658,13.4746,13.457,13.4746,12000.0
2014-05-22 12:55:00,15.36,15.37,15.36,15.36,31600.0,13.4658,13.4746,13.4658,13.4658,31600.0
2014-05-22 13:00:00,15.36,15.38,15.36,15.38,12800.0,13.4658,13.4833,13.4658,13.4833,12800.0
2014-05-22 13:05:00,15.38,15.39,15.38,15.39,112400.0,13.4833,13.4921,13.4833,13.4921,112400.0
2014-05-22 13:10:00,15.39,15.39,15.39,15.39,6800.0,13.4921,13.4921,13.4921,13.4921,6800.0
2014-05-22 13:15:00,15.38,15.38,15.38,15.38,4000.0,13.4833,13.4833,13.4833,13.4833,4000.0
2014-05-22 13:20:00,15.38,15.39,15.38,15.38,20400.0,13.4833,13.4921,13.4833,13.4833,20400.0
2014-05-22 13:25:00,15.38,15.38,15.38,15.38,35600.0,13.4833,13.4833,13.4833,13.4833,35600.0
2014-05-22 13:30:00,15.37,15.39,15.37,15.39,25200.0,13.4746,13.4921,13.4746,13.4921,25200.0
2014-05-22 13:35:00,15.39,15.4,15.39,15.4,8400.0,13.4921,13.5009,13.4921,13.5009,8400.0
2014-05-22 13:40:00,15.4,15.4,15.4,15.4,8000.0,13.5009,13.5009,13.5009,13.5009,8000.0
2014-05-22 13:45:00,15.4,15.4,15.38,15.4,13600.0,13.5009,13.5009,13.4833,13.5009,13600.0
2014-05-22 13:50:00,15.4,15.4,15.38,15.38,18000.0,13.5009,13.5009,13.4833,13.4833,18000.0
2014-05-22 13:55:00,15.38,15.39,15.38,15.39,24400.0,13.4833,13.4921,13.4833,13.4921,24400.0
2014-05-22 14:00:00,15.39,15.39,15.38,15.39,17200.0,13.4921,13.4921,13.4833,13.4921,17200.0
2014-05-22 14:05:00,15.39,15.4,15.39,15.4,7200.0,13.4921,13.5009,13.4921,13.5009,7200.0
2014-05-22 14:10:00,15.4,15.4,15.38,15.4,136800.0,13.5009,13.5009,13.4833,13.5009,136800.0
2014-05-22 14:15:00,15.4,15.41,15.4,15.4,30400.0,13.5009,13.5096,13.5009,13.5009,30400.0
2014-05-22 14:20:00,15.4,15.4,15.4,15.4,10400.0,13.5009,13.5009,13.5009,13.5009,10400.0
2014-05-22 14:25:00,15.4,15.41,15.4,15.41,4800.0,13.5009,13.5096,13.5009,13.5096,4800.0
2014-05-22 14:30:00,15.41,15.42,15.41,15.42,9200.0,13.5096,13.5184,13.5096,13.5184,9200.0
2014-05-22 14:35:00,15.42,15.42,15.42,15.42,21600.0,13.5184,13.5184,13.5184,13.5184,21600.0
2014-05-22 14:40:00,15.42,15.43,15.41,15.43,12400.0,13.5184,13.5272,13.5096,13.5272,12400.0
2014-05-22 14:45:00,15.43,15.43,15.42,15.42,9600.0,13.5272,13.5272,13.5184,13.5184,9600.0
2014-05-22 14:50:00,15.42,15.43,15.41,15.41,24000.0,13.5184,13.5272,13.5096,13.5096,24000.0
2014-05-22 14:55:00,15.41,15.42,15.41,15.42,5200.0,13.5096,13.5184,13.5096,13.5184,5200.0
2014-05-22 15:00:00,15.42,15.42,15.41,15.41,14400.0,13.5184,13.5184,13.5096,13.5096,14400.0
2014-05-22 15:05:00,15.41,15.41,15.39,15.4,18800.0,13.5096,13.5096,13.4921,13.5009,18800.0
2014-05-22 15:10:00,15.39,15.39,15.39,15.39,3200.0,13.4921,13.4921,13.4921,13.4921,3200.0
2014-05-22 15:15:00,15.39,15.4,15.39,15.4,11600.0,13.4921,13.5009,13.4921,13.5009,11600.0
2014-05-22 15:20:00,15.4,15.4,15.38,15.4,138800.0,13.5009,13.5009,13.4833,13.5009,138800.0
2014-05-22 15:25:00,15.4,15.4,15.39,15.4,30000.0,13.5009,13.5009,13.4921,13.5009,30000.0
2014-05-22 15:30:00,15.4,15.4,15.39,15.4,25200.0,13.5009,13.5009,13.4921,13.5009,25200.0
2014-05-22 15:35:00,15.4,15.41,15.4,15.4,52400.0,13.5009,13.5096,13.5009,13.5009,52400.0
2014-05-22 15:40:00,15.4,15.41,15.4,15.4,22800.0,13.5009,13.5096,13.5009,13.5009,22800.0
2014-05-22 15:45:00,15.41,15.41,15.39,15.4,43600.0,13.5096,13.5096,13.4921,13.5009,43600.0
2014-05-22 15:50:00,15.4,15.4,15.39,15.4,27200.0,13.5009,13.5009,13.4921,13.5009,27200.0
2014-05-22 15:55:00,15.39,15.4,15.38,15.39,59600.0,13.4921,13.5009,13.4833,13.4921,59600.0
2014-05-23 09:30:00,15.38,15.38,15.3,15.31,19600.0,13.4833,13.4833,13.4132,13.422,19600.0
2014-05-23 09:35:00,15.32,15.38,15.32,15.36,26400.0,13.4307,13.4833,13.4307,13.4658,26400.0
2014-05-23 09:40:00,15.37,15.38,15.36,15.37,12800.0,13.4746,13.4833,13.4658,13.4746,12800.0
2014-05-23 09:45:00,15.37,15.38,15.35,15.35,21200.0,13.4746,13.4833,13.457,13.457,21200.0
2014-05-23 09:50:00,15.35,15.38,15.35,15.38,17200.0,13.457,13.4833,13.457,13.4833,17200.0
2014-05-23 09:55:00,15.38,15.39,15.38,15.38,19600.0,13.4833,13.4921,13.4833,13.4833,19600.0
2014-05-23 10:00:00,15.38,15.4,15.38,15.4,22000.0,13.4833,13.5009,13.4833,13.5009,22000.0
2014-05-23 10:05:00,15.4,15.42,15.4,15.4,24400.0,13.5009,13.5184,13.5009,13.5009,24400.0
2014-05-23 10:10:00,15.41,15.41,15.38,15.4,17200.0,13.5096,13.5096,13.4833,13.5009,17200.0
2014-05-23 10:15:00,15.4,15.4,15.38,15.38,14800.0,13.5009,13.5009,13.4833,13.4833,14800.0
2014-05-23 10:20:00,15.38,15.41,15.38,15.41,20800.0,13.4833,13.5096,13.4833,13.5096,20800.0
2014-05-23 10:25:00,15.41,15.44,15.41,15.44,24000.0,13.5096,13.5359,13.5096,13.5359,24000.0
2014-05-23 10:30:00,15.44,15.45,15.44,15.45,16000.0,13.5359,13.5447,13.5359,13.5447,16000.0
2014-05-23 10:35:00,15.45,15.45,15.43,15.43,27600.0,13.5447,13.5447,13.5272,13.5272,27600.0
2014-05-23 10:40:00,15.43,15.43,15.42,15.42,12800.0,13.5272,13.5272,13.5184,13.5184,12800.0
2014-05-23 10:45:00,15.42,15.43,15.41,15.42,19200.0,13.5184,13.5272,13.5096,13.5184,19200.0
2014-05-23 10:50:00,15.42,15.42,15.4,15.41,23600.0,13.5184,13.5184,13.5009,13.5096,23600.0
2014-05-23 10:55:00,15.41,15.42,15.41,15.41,17600.0,13.5096,13.5184,13.5096,13.5096,17600.0
2014-05-23 11:00:00,15.42,15.43,15.42,15.43,7200.0,13.5184,13.5272,13.5184,13.5272,7200.0
2014-05-23 11:05:00,15.43,15.43,15.41,15.41,10400.0,13.5272,13.5272,13.5096,13.5096,10400.0
2014-05-23 11:10:00,15.42,15.42,15.4,15.4,23200.0,13.5184,13.5184,13.5009,13.5009,23200.0
2014-05-23 11:15:00,15.4,15.42,15.4,15.41,23600.0,13.5009,13.5184,13.5009,13.5096,23600.0
2014-05-23 11:20:00,15.41,15.42,15.41,15.42,14800.0,13.5096,13.5184,13.5096,13.5184,14800.0
2014-05-23 11:25:00,15.42,15.43,15.42,15.42,13600.0,13.5184,13.5272,13.5184,13.5184,13600.0
2014-05-23 11:30:00,15.42,15.42,15.41,15.41,22800.0,13.5184,13.5184,13.5096,13.5096,22800.0
2014-05-23 11:35:00,15.42,15.42,15.41,15.41,12000.0,13.5184,13.5184,13.5096,13.5096,12000.0
2014-05-23 11:40:00,15.41,15.42,15.41,15.42,22000.0,13.5096,13.5184,13.5096,13.5184,22000.0
2014-05-23 11:45:00,15.42,15.43,15.42,15.42,11600.0,13.5184,13.5272,13.5184,13.5184,11600.0
2014-05-23 11:50:00,15.43,15.43,15.42,15.43,17200.0,13.5272,13.5272,13.5184,13.5272,17200.0
2014-05-23 11:55:00,15.43,15.43,15.41,15.42,18800.0,13.5272,13.5272,13.5096,13.5184,18800.0
2014-05-23 12:00:00,15.42,15.42,15.42,15.42,15600.0,13.5184,13.5184,13.5184,13.5184,15600.0
2014-05-23 12:05:00,15.42,15.43,15.42,15.42,9600.0,13.5184,13.5272,13.5184,13.5184,9600.0
2014-05-23 12:10:00,15.43,15.43,15.42,15.42,14400.0,13.5272,13.5272,13.5184,13.5184,14400.0
2014-05-23 12:15:00,15.43,15.43,15.41,15.41,27200.0,13.5272,13.5272,13.5096,13.5096,27200.0
2014-05-23 12:20:00,15.41,15.41,15.41,15.41,6400.0,13.5096,13.5096,13.5096,13.5096,6400.0
2014-05-23 12:25:00,15.41,15.41,15.4,15.41,25200.0,13.5096,13.5096,13.5009,13.5096,25200.0
2014-05-23 12:30:00,15.42,15.42,15.41,15.42,22000.0,13.5184,13.5184,13.5096,13.5184,22000.0
2014-05-23 12:35:00,15.42,15.43,15.42,15.43,12000.0,13.5184,13.5272,13.5184,13.5272,12000.0
2014-05-23 12:40:00,15.43,15.44,15.42,15.44,9600.0,13.5272,13.5359,13.5184,13.5359,9600.0
2014-05-23 12:45:00,15.44,15.45,15.44,15.45,6000.0,13.5359,13.5447,13.5359,13.5447,6000.0
2014-05-23 12:50:00,15.44,15.45,15.43,15.44,156000.0,13.5359,13.5447,13.5272,13.5359,156000.0
2014-05-23 12:55:00,15.44,15.44,15.44,15.44,6800.0,13.5359,13.5359,13.5359,13.5359,6800.0
2014-05-23 13:00:00,15.44,15.45,15.44,15.44,17200.0,13.5359,13.5447,13.5359,13.5359,17200.0
2014-05-23 13:05:00,15.44,15.44,15.43,15.43,14800.0,13.5359,13.5359,13.5272,13.5272,14800.0
2014-05-23 13:10:00,15.44,15.44,15.42,15.42,14400.0,13.5359,13.5359,13.5184,13.5184,14400.0
2014-05-23 13:15:00,15.42,15.42,15.41,15.42,15600.0,13.5184,13.5184,13.5096,13.5184,15600.0
2014-05-23 13:20:00,15.42,15.43,15.42,15.42,12000.0,13.5184,13.5272,13.5184,13.5184,12000.0
2014-05-23 13:25:00,15.42,15.42,15.4,15.42,19600.0,13.5184,13.5184,13.5009,13.5184,19600.0
2014-05-23 13:30:00,15.42,15.42,15.42,15.42,15600.0,13.5184,13.5184,13.5184,13.5184,15600.0
2014-05-23 13:35:00,15.42,15.42,15.41,15.42,16800.0,13.5184,13.5184,13.5096,13.5184,16800.0
2014-05-23 13:40:00,15.42,15.42,15.42,15.42,17600.0,13.5184,13.5184,13.5184,13.5184,17600.0
2014-05-23 13:45:00,15.42,15.43,15.42,15.43,13200.0,13.5184,13.5272,13.5184,13.5272,13200.0
2014-05-23 13:50:00,15.43,15.43,15.41,15.41,38800.0,13.5272,13.5272,13.5096,13.5096,38800.0
2014-05-23 13:55:00,15.41,15.42,15.41,15.41,19200.0,13.5096,13.5184,13.5096,13.5096,19200.0
2014-05-23 14:00:00,15.41,15.42,15.41,15.41,20000.0,13.5096,13.5184,13.5096,13.5096,20000.0
2014-05-23 14:05:00,15.41,15.42,15.41,15.41,12800.0,13.5096,13.5184,13.5096,13.5096,12800.0
2014-05-23 14:10:00,15.41,15.42,15.41,15.41,25200.0,13.5096,13.5184,13.5096,13.5096,25200.0
2014-05-23 14:15:00,15.41,15.41,15.4,15.4,28800.0,13.5096,13.5096,13.5009,13.5009,28800.0
2014-05-23 14:20:00,15.4,15.4,15.39,15.4,12800.0,13.5009,13.5009,13.4921,13.5009,12800.0
2014-05-23 14:25:00,15.4,15.4,15.39,15.39,32800.0,13.5009,13.5009,13.4921,13.4921,32800.0
2014-05-23 14:30:00,15.39,15.4,15.39,15.39,21200.0,13.4921,13.5009,13.4921,13.4921,21200.0
2014-05-23 14:35:00,15.38,15.39,15.38,15.38,31200.0,13.4833,13.4921,13.4833,13.4833,31200.0
2014-05-23 14:40:00,15.38,15.4,15.38,15.38,40000.0,13.4833,13.5009,13.4833,13.4833,40000.0
2014-05-23 14:45:00,15.38,15.4,15.38,15.4,22400.0,13.4833,13.5009,13.4833,13.5009,22400.0
2014-05-23 14:50:00,15.4,15.4,15.39,15.39,24800.0,13.5009,13.5009,13.4921,13.4921,24800.0
2014-05-23 14:55:00,15.4,15.4,15.39,15.39,30400.0,13.5009,13.5009,13.4921,13.4921,30400.0
2014-05-23 15:00:00,15.39,15.39,15.38,15.39,51200.0,13.4921,13.4921,13.4833,13.4921,51200.0
2014-05-23 15:05:00,15.38,15.39,15.37,15.38,77600.0,13.4833,13.4921,13.4746,13.4833,77600.0
2014-05-23 15:10:00,15.38,15.4,15.38,15.4,25200.0,13.4833,13.5009,13.4833,13.5009,25200.0
2014-05-23 15:15:00,15.4,15.4,15.38,15.38,39200.0,13.5009,13.5009,13.4833,13.4833,39200.0
2014-05-23 15:20:00,15.38,15.39,15.38,15.39,41200.0,13.4833,13.4921,13.4833,13.4921,41200.0
2014-05-23 15:25:00,15.39,15.39,15.38,15.39,32800.0,13.4921,13.4921,13.4833,13.4921,32800.0
2014-05-23 15:30:00,15.38,15.38,15.38,15.38,37200.0,13.4833,13.4833,13.4833,13.4833,37200.0
2014-05-23 15:35:00,15.38,15.4,15.37,15.4,88400.0,13.4833,13.5009,13.4746,13.5009,88400.0
2014-05-23 15:40:00,15.4,15.41,15.4,15.41,29600.0,13.5009,13.5096,13.5009,13.5096,29600.0
2014-05-23 15:45:00,15.41,15.42,15.41,15.41,31200.0,13.5096,13.5184,13.5096,13.5096,31200.0
2014-05-23 15:50:00,15.41,15.42,15.4,15.4,102400.0,13.5096,13.5184,13.5009,13.5009,102400.0
2014-05-23 15:55:00,15.4,15.41,15.4,15.41,72800.0,13.5009,13.5096,13.5009,13.5096,72800.0
2014-05-27 09:30:00,15.47,15.47,15.44,15.47,17600.0,13.5622,13.5622,13.5359,13.5622,17600.0
2014-05-27 09:35:00,15.47,15.47,15.44,15.44,10400.0,13.5622,13.5622,13.5359,13.5359,10400.0
2014-05-27 09:40:00,15.44,15.45,15.44,15.44,15200.0,13.5359,13.5447,13.5359,13.5359,15200.0
2014-05-27 09:45:00,15.45,15.46,15.44,15.45,131200.0,13.5447,13.5535,13.5359,13.5447,131200.0
2014-05-27 09:50:00,15.45,15.45,15.43,15.44,19200.0,13.5447,13.5447,13.5272,13.5359,19200.0
2014-05-27 09:55:00,15.44,15.44,15.42,15.42,21200.0,13.5359,13.5359,13.5184,13.5184,21200.0
2014-05-27 10:00:00,15.42,15.44,15.41,15.43,20000.0,13.5184,13.5359,13.5096,13.5272,20000.0
2014-05-27 10:05:00,15.43,15.44,15.42,15.43,24000.0,13.5272,13.5359,13.5184,13.5272,24000.0
2014-05-27 10:10:00,15.43,15.43,15.4,15.4,18000.0,13.5272,13.5272,13.5009,13.5009,18000.0
2014-05-27 10:15:00,15.41,15.43,15.4,15.42,31200.0,13.5096,13.5272,13.5009,13.5184,31200.0
2014-05-27 10:20:00,15.43,15.44,15.42,15.43,25600.0,13.5272,13.5359,13.5184,13.5272,25600.0
2014-05-27 10:25:00,15.43,15.44,15.43,15.43,14800.0,13.5272,13.5359,13.5272,13.5272,14800.0
2014-05-27 10:30:00,15.44,15.44,15.43,15.44,20000.0,13.5359,13.5359,13.5272,13.5359,20000.0
2014-05-27 10:35:00,15.44,15.44,15.43,15.43,27600.0,13.5359,13.5359,13.5272,13.5272,27600.0
2014-05-27 10:40:00,15.43,15.44,15.42,15.43,25600.0,13.5272,13.5359,13.5184,13.5272,25600.0
2014-05-27 10:45:00,15.44,15.44,15.44,15.44,31200.0,13.5359,13.5359,13.5359,13.5359,31200.0
2014-05-27 10:50:00,15.44,15.44,15.43,15.44,12400.0,13.5359,13.5359,13.5272,13.5359,12400.0
2014-05-27 10:55:00,15.44,15.45,15.44,15.44,28800.0,13.5359,13.5447,13.5359,13.5359,28800.0
2014-05-27 11:00:00,15.44,15.45,15.44,15.45,23600.0,13.5359,13.5447,13.5359,13.5447,23600.0
2014-05-27 11:05:00,15.45,15.45,15.43,15.43,11200.0,13.5447,13.5447,13.5272,13.5272,11200.0
2014-05-27 11:10:00,15.43,15.44,15.43,15.43,16800.0,13.5272,13.5359,13.5272,13.5272,16800.0
2014-05-27 11:15:00,15.43,15.43,15.43,15.43,28800.0,13.5272,13.5272,13.5272,13.5272,28800.0
2014-05-27 11:20:00,15.43,15.44,15.43,15.44,12800.0,13.5272,13.5359,13.5272,13.5359,12800.0
2014-05-27 11:25:00,15.44,15.44,15.43,15.44,20400.0,13.5359,13.5359,13.5272,13.5359,20400.0
2014-05-27 11:30:00,15.44,15.44,15.44,15.44,22400.0,13.5359,13.5359,13.5359,13.5359,22400.0
2014-05-27 11:35:00,15.44,15.44,15.44,15.44,13200.0,13.5359,13.5359,13.5359,13.5359,13200.0
2014-05-27 11:40:00,15.44,15.44,15.43,15.43,12000.0,13.5359,13.5359,13.5272,13.5272,12000.0
2014-05-27 11:45:00,15.43,15.43,15.43,15.43,23200.0,13.5272,13.5272,13.5272,13.5272,23200.0
2014-05-27 11:50:00,15.44,15.44,15.43,15.43,8000.0,13.5359,13.5359,13.5272,13.5272,8000.0
2014-05-27 11:55:00,15.43,15.43,15.42,15.43,21200.0,13.5272,13.5272,13.5184,13.5272,21200.0
2014-05-27 12:00:00,15.43,15.44,15.43,15.43,9200.0,13.5272,13.5359,13.5272,13.5272,9200.0
2014-05-27 12:05:00,15.44,15.44,15.43,15.43,17200.0,13.5359,13.5359,13.5272,13.5272,17200.0
2014-05-27 12:10:00,15.44,15.44,15.43,15.43,13200.0,13.5359,13.5359,13.5272,13.5272,13200.0
2014-05-27 12:15:00,15.43,15.43,15.42,15.43,20000.0,13.5272,13.5272,13.5184,13.5272,20000.0
2014-05-27 12:20:00,15.43,15.43,15.43,15.43,22400.0,13.5272,13.5272,13.5272,13.5272,22400.0
2014-05-27 12:25:00,15.43,15.43,15.42,15.42,20000.0,13.5272,13.5272,13.5184,13.5184,20000.0
2014-05-27 12:30:00,15.43,15.43,15.43,15.43,11600.0,13.5272,13.5272,13.5272,13.5272,11600.0
2014-05-27 12:35:00,15.43,15.43,15.43,15.43,14800.0,13.5272,13.5272,13.5272,13.5272,14800.0
2014-05-27 12:40:00,15.43,15.43,15.43,15.43,5600.0,13.5272,13.5272,13.5272,13.5272,5600.0
2014-05-27 12:45:00,15.44,15.44,15.44,15.44,13600.0,13.5359,13.5359,13.5359,13.5359,13600.0
2014-05-27 12:50:00,15.44,15.44,15.43,15.43,16000.0,13.5359,13.5359,13.5272,13.5272,16000.0
2014-05-27 12:55:00,15.43,15.43,15.43,15.43,8400.0,13.5272,13.5272,13.5272,13.5272,8400.0
2014-05-27 13:00:00,15.43,15.43,15.43,15.43,10400.0,13.5272,13.5272,13.5272,13.5272,10400.0
2014-05-27 13:05:00,15.42,15.43,15.42,15.43,15600.0,13.5184,13.5272,13.5184,13.5272,15600.0
2014-05-27 13:10:00,15.43,15.43,15.42,15.43,9200.0,13.5272,13.5272,13.5184,13.5272,9200.0
2014-05-27 13:15:00,15.43,15.44,15.42,15.43,22400.0,13.5272,13.5359,13.5184,13.5272,22400.0
2014-05-27 13:20:00,15.43,15.43,15.42,15.43,36400.0,13.5272,13.5272,13.5184,13.5272,36400.0
2014-05-27 13:25:00,15.43,15.43,15.43,15.43,13600.0,13.5272,13.5272,13.5272,13.5272,13600.0
2014-05-27 13:30:00,15.43,15.44,15.42,15.43,26800.0,13.5272,13.5359,13.5184,13.5272,26800.0
2014-05-27 13:35:00,15.43,15.43,15.43,15.43,28400.0,13.5272,13.5272,13.5272,13.5272,28400.0
2014-05-27 13:40:00,15.43,15.44,15.43,15.44,18400.0,13.5272,13.5359,13.5272,13.5359,18400.0
2014-05-27 13:45:00,15.44,15.45,15.43,15.44,42800.0,13.5359,13.5447,13.5272,13.5359,42800.0
2014-05-27 13:50:00,15.44,15.44,15.44,15.44,23600.0,13.5359,13.5359,13.5359,13.5359,23600.0
2014-05-27 13:55:00,15.44,15.44,15.44,15.44,37200.0,13.5359,13.5359,13.5359,13.5359,37200.0
2014-05-27 14:00:00,15.44,15.44,15.43,15.44,24000.0,13.5359,13.5359,13.5272,13.5359,24000.0
2014-05-27 14:05:00,15.44,15.44,15.43,15.43,19200.0,13.5359,13.5359,13.5272,13.5272,19200.0
2014-05-27 14:10:00,15.43,15.44,15.43,15.44,27600.0,13.5272,13.5359,13.5272,13.5359,27600.0
2014-05-27 14:15:00,15.44,15.44,15.44,15.44,18800.0,13.5359,13.5359,13.5359,13.5359,18800.0
2014-05-27 14:20:00,15.44,15.44,15.44,15.44,36400.0,13.5359,13.5359,13.5359,13.5359,36400.0
2014-05-27 14:25:00,15.44,15.44,15.44,15.44,28400.0,13.5359,13.5359,13.5359,13.5359,28400.0
2014-05-27 14:30:00,15.44,15.44,15.43,15.44,22000.0,13.5359,13.5359,13.5272,13.5359,22000.0
2014-05-27 14:35:00,15.44,15.44,15.43,15.43,24400.0,13.5359,13.5359,13.5272,13.5272,24400.0
2014-05-27 14:40:00,15.43,15.44,15.43,15.44,24000.0,13.5272,13.5359,13.5272,13.5359,24000.0
2014-05-27 14:45:00,15.44,15.44,15.43,15.43,37200.0,13.5359,13.5359,13.5272,13.5272,37200.0
2014-05-27 14:50:00,15.44,15.45,15.44,15.44,46400.0,13.5359,13.5447,13.5359,13.5359,46400.0
2014-05-27 14:55:00,15.44,15.44,15.44,15.44,15200.0,13.5359,13.5359,13.5359,13.5359,15200.0
2014-05-27 15:00:00,15.44,15.44,15.43,15.44,33200.0,13.5359,13.5359,13.5272,13.5359,33200.0
2014-05-27 15:05:00,15.44,15.44,15.43,15.43,34400.0,13.5359,13.5359,13.5272,13.5272,34400.0
2014-05-27 15:10:00,15.44,15.44,15.44,15.44,44800.0,13.5359,13.5359,13.5359,13.5359,44800.0
2014-05-27 15:15:00,15.44,15.44,15.44,15.44,34000.0,13.5359,13.5359,13.5359,13.5359,34000.0
2014-05-27 15:20:00,15.44,15.44,15.43,15.44,41600.0,13.5359,13.5359,13.5272,13.5359,41600.0
2014-05-27 15:25:00,15.44,15.44,15.43,15.43,44400.0,13.5359,13.5359,13.5272,13.5272,44400.0
2014-05-27 15:30:00,15.44,15.44,15.43,15.44,35200.0,13.5359,13.5359,13.5272,13.5359,35200.0
2014-05-27 15:35:00,15.44,15.44,15.44,15.44,60400.0,13.5359,13.5359,13.5359,13.5359,60400.0
2014-05-27 15:40:00,15.45,15.45,15.45,15.45,58800.0,13.5447,13.5447,13.5447,13.5447,58800.0
2014-05-27 15:45:00,15.45,15.45,15.45,15.45,154400.0,13.5447,13.5447,13.5447,13.5447,154400.0
2014-05-27 15:50:00,15.45,15.45,15.43,15.43,73200.0,13.5447,13.5447,13.5272,13.5272,73200.0
2014-05-27 15:55:00,15.43,15.45,15.43,15.44,129600.0,13.5272,13.5447,13.5272,13.5359,129600.0
2014-05-28 09:30:00,15.42,15.46,15.42,15.44,33200.0,13.5184,13.5535,13.5184,13.5359,33200.0
2014-05-28 09:35:00,15.42,15.46,15.42,15.46,8000.0,13.5184,13.5535,13.5184,13.5535,8000.0
2014-05-28 09:40:00,15.46,15.49,15.45,15.49,22400.0,13.5535,13.5798,13.5447,13.5798,22400.0
2014-05-28 09:45:00,15.49,15.49,15.47,15.48,16000.0,13.5798,13.5798,13.5622,13.571,16000.0
2014-05-28 09:50:00,15.48,15.5,15.47,15.49,27200.0,13.571,13.5885,13.5622,13.5798,27200.0
2014-05-28 09:55:00,15.48,15.49,15.47,15.47,8400.0,13.571,13.5798,13.5622,13.5622,8400.0
2014-05-28 10:00:00,15.47,15.47,15.46,15.47,9600.0,13.5622,13.5622,13.5535,13.5622,9600.0
2014-05-28 10:05:00,15.47,15.49,15.47,15.48,24000.0,13.5622,13.5798,13.5622,13.571,24000.0
2014-05-28 10:10:00,15.48,15.48,15.47,15.47,17600.0,13.571,13.571,13.5622,13.5622,17600.0
2014-05-28 10:15:00,15.47,15.48,15.47,15.47,6400.0,13.5622,13.571,13.5622,13.5622,6400.0
2014-05-28 10:20:00,15.47,15.47,15.47,15.47,4400.0,13.5622,13.5622,13.5622,13.5622,4400.0
2014-05-28 10:25:00,15.48,15.48,15.47,15.48,6400.0,13.571,13.571,13.5622,13.571,6400.0
2014-05-28 10:30:00,15.49,15.49,15.47,15.47,3600.0,13.5798,13.5798,13.5622,13.5622,3600.0
2014-05-28 10:35:00,15.48,15.49,15.47,15.48,19200.0,13.571,13.5798,13.5622,13.571,19200.0
2014-05-28 10:40:00,15.48,15.48,15.47,15.47,4000.0,13.571,13.571,13.5622,13.5622,4000.0
2014-05-28 10:45:00,15.47,15.48,15.47,15.47,5600.0,13.5622,13.571,13.5622,13.5622,5600.0
2014-05-28 10:50:00,15.48,15.48,15.47,15.47,8800.0,13.571,13.571,13.5622,13.5622,8800.0
2014-05-28 10:55:00,15.48,15.49,15.47,15.49,36800.0,13.571,13.5798,13.5622,13.5798,36800.0
2014-05-28 11:00:00,15.49,15.51,15.49,15.5,121600.0,13.5798,13.5973,13.5798,13.5885,121600.0
2014-05-28 11:05:00,15.5,15.51,15.49,15.5,26400.0,13.5885,13.5973,13.5798,13.5885,26400.0
2014-05-28 11:10:00,15.5,15.52,15.5,15.5,9200.0,13.5885,13.6061,13.5885,13.5885,9200.0
2014-05-28 11:15:00,15.51,15.51,15.49,15.5,15600.0,13.5973,13.5973,13.5798,13.5885,15600.0
2014-05-28 11:20:00,15.49,15.5,15.49,15.49,7200.0,13.5798,13.5885,13.5798,13.5798,7200.0
2014-05-28 11:25:00,15.49,15.5,15.49,15.5,7200.0,13.5798,13.5885,13.5798,13.5885,7200.0
2014-05-28 11:30:00,15.49,15.51,15.49,15.5,113600.0,13.5798,13.5973,13.5798,13.5885,113600.0
2014-05-28 11:35:00,15.5,15.51,15.5,15.51,12400.0,13.5885,13.5973,13.5885,13.5973,12400.0
2014-05-28 11:40:00,15.51,15.51,15.5,15.51,19200.0,13.5973,13.5973,13.5885,13.5973,19200.0
2014-05-28 11:45:00,15.52,15.52,15.51,15.51,14800.0,13.6061,13.6061,13.5973,13.5973,14800.0
2014-05-28 11:50:00,15.52,15.52,15.51,15.52,10400.0,13.6061,13.6061,13.5973,13.6061,10400.0
2014-05-28 11:55:00,15.52,15.52,15.52,15.52,2000.0,13.6061,13.6061,13.6061,13.6061,2000.0
2014-05-28 12:00:00,15.52,15.53,15.52,15.53,17600.0,13.6061,13.6148,13.6061,13.6148,17600.0
2014-05-28 12:05:00,15.53,15.54,15.52,15.53,12800.0,13.6148,13.6236,13.6061,13.6148,12800.0
2014-05-28 12:10:00,15.52,15.53,15.52,15.53,17600.0,13.6061,13.6148,13.6061,13.6148,17600.0
2014-05-28 12:15:00,15.53,15.53,15.51,15.52,29600.0,13.6148,13.6148,13.5973,13.6061,29600.0
2014-05-28 12:20:00,15.51,15.51,15.51,15.51,4000.0,13.5973,13.5973,13.5973,13.5973,4000.0
2014-05-28 12:25:00,15.51,15.51,15.51,15.51,9200.0,13.5973,13.5973,13.5973,13.5973,9200.0
2014-05-28 12:30:00,15.51,15.51,15.5,15.51,7200.0,13.5973,13.5973,13.5885,13.5973,7200.0
2014-05-28 12:35:00,15.51,15.51,15.51,15.51,3600.0,13.5973,13.5973,13.5973,13.5973,3600.0
2014-05-28 12:40:00,15.51,15.51,15.5,15.51,6800.0,13.5973,13.5973,13.5885,13.5973,6800.0
2014-05-28 12:45:00,15.51,15.51,15.51,15.51,800.0,13.5973,13.5973,13.5973,13.5973,800.0
2014-05-28 12:50:00,15.52,15.52,15.51,15.52,12000.0,13.6061,13.6061,13.5973,13.6061,12000.0
2014-05-28 12:55:00,15.52,15.52,15.52,15.52,1200.0,13.6061,13.6061,13.6061,13.6061,1200.0
2014-05-28 13:00:00,15.52,15.52,15.51,15.52,11200.0,13.6061,13.6061,13.5973,13.6061,11200.0
2014-05-28 13:05:00,15.52,15.52,15.52,15.52,8400.0,13.6061,13.6061,13.6061,13.6061,8400.0
2014-05-28 13:10:00,15.52,15.53,15.52,15.52,110800.0,13.6061,13.6148,13.6061,13.6061,110800.0
2014-05-28 13:15:00,15.53,15.53,15.53,15.53,13600.0,13.6148,13.6148,13.6148,13.6148,13600.0
2014-05-28 13:20:00,15.53,15.53,15.52,15.52,26800.0,13.6148,13.6148,13.6061,13.6061,26800.0
2014-05-28 13:25:00,15.52,15.53,15.52,15.52,11600.0,13.6061,13.6148,13.6061,13.6061,11600.0
2014-05-28 13:30:00,15.52,15.53,15.52,15.53,4800.0,13.6061,13.6148,13.6061,13.6148,4800.0
2014-05-28 13:35:00,15.52,15.52,15.52,15.52,7200.0,13.6061,13.6061,13.6061,13.6061,7200.0
2014-05-28 13:40:00,15.51,15.51,15.5,15.51,10400.0,13.5973,13.5973,13.5885,13.5973,10400.0
2014-05-28 13:45:00,15.51,15.51,15.5,15.5,4000.0,13.5973,13.5973,13.5885,13.5885,4000.0
2014-05-28 13:50:00,15.51,15.52,15.5,15.52,7200.0,13.5973,13.6061,13.5885,13.6061,7200.0
2014-05-28 13:55:00,15.52,15.52,15.52,15.52,1600.0,13.6061,13.6061,13.6061,13.6061,1600.0
2014-05-28 14:00:00,15.51,15.51,15.51,15.51,5600.0,13.5973,13.5973,13.5973,13.5973,5600.0
2014-05-28 14:05:00,15.5,15.5,15.5,15.5,2000.0,13.5885,13.5885,13.5885,13.5885,2000.0
2014-05-28 14:10:00,15.5,15.51,15.5,15.51,12800.0,13.5885,13.5973,13.5885,13.5973,12800.0
2014-05-28 14:15:00,15.5,15.51,15.5,15.51,1200.0,13.5885,13.5973,13.5885,13.5973,1200.0
2014-05-28 14:20:00,15.51,15.52,15.51,15.52,9600.0,13.5973,13.6061,13.5973,13.6061,9600.0
2014-05-28 14:25:00,15.52,15.52,15.51,15.51,1200.0,13.6061,13.6061,13.5973,13.5973,1200.0
2014-05-28 14:30:00,15.51,15.51,15.5,15.51,4400.0,13.5973,13.5973,13.5885,13.5973,4400.0
2014-05-28 14:35:00,15.51,15.51,15.51,15.51,1200.0,13.5973,13.5973,13.5973,13.5973,1200.0
2014-05-28 14:40:00,15.51,15.51,15.51,15.51,4000.0,13.5973,13.5973,13.5973,13.5973,4000.0
2014-05-28 14:45:00,15.51,15.52,15.51,15.52,4000.0,13.5973,13.6061,13.5973,13.6061,4000.0
2014-05-28 14:50:00,15.52,15.52,15.52,15.52,4400.0,13.6061,13.6061,13.6061,13.6061,4400.0
2014-05-28 14:55:00,15.52,15.52,15.52,15.52,7200.0,13.6061,13.6061,13.6061,13.6061,7200.0
2014-05-28 15:00:00,15.52,15.53,15.52,15.53,12400.0,13.6061,13.6148,13.6061,13.6148,12400.0
2014-05-28 15:05:00,15.52,15.53,15.52,15.52,7200.0,13.6061,13.6148,13.6061,13.6061,7200.0
2014-05-28 15:10:00,15.52,15.52,15.52,15.52,10400.0,13.6061,13.6061,13.6061,13.6061,10400.0
2014-05-28 15:15:00,15.52,15.52,15.52,15.52,800.0,13.6061,13.6061,13.6061,13.6061,800.0
2014-05-28 15:20:00,15.53,15.53,15.52,15.52,10400.0,13.6148,13.6148,13.6061,13.6061,10400.0
2014-05-28 15:25:00,15.52,15.53,15.52,15.52,134000.0,13.6061,13.6148,13.6061,13.6061,134000.0
2014-05-28 15:30:00,15.52,15.53,15.52,15.52,17200.0,13.6061,13.6148,13.6061,13.6061,17200.0
2014-05-28 15:35:00,15.52,15.52,15.51,15.51,27200.0,13.6061,13.6061,13.5973,13.5973,27200.0
2014-05-28 15:40:00,15.5,15.51,15.5,15.51,92400.0,13.5885,13.5973,13.5885,13.5973,92400.0
2014-05-28 15:45:00,15.51,15.51,15.49,15.5,65200.0,13.5973,13.5973,13.5798,13.5885,65200.0
2014-05-28 15:50:00,15.5,15.5,15.48,15.49,24400.0,13.5885,13.5885,13.571,13.5798,24400.0
2014-05-28 15:55:00,15.49,15.49,15.47,15.47,76800.0,13.5798,13.5798,13.5622,13.5622,76800.0
2014-05-29 09:30:00,15.5,15.56,15.48,15.49,23600.0,13.5885,13.6411,13.571,13.5798,23600.0
2014-05-29 09:35:00,15.49,15.49,15.47,15.47,6800.0,13.5798,13.5798,13.5622,13.5622,6800.0
2014-05-29 09:40:00,15.5,15.51,15.49,15.5,18400.0,13.5885,13.5973,13.5798,13.5885,18400.0
2014-05-29 09:45:00,15.5,15.51,15.5,15.5,16400.0,13.5885,13.5973,13.5885,13.5885,16400.0
2014-05-29 09:50:00,15.49,15.51,15.49,15.5,16400.0,13.5798,13.5973,13.5798,13.5885,16400.0
2014-05-29 09:55:00,15.5,15.51,15.5,15.51,7600.0,13.5885,13.5973,13.5885,13.5973,7600.0
2014-05-29 10:00:00,15.51,15.51,15.49,15.5,17200.0,13.5973,13.5973,13.5798,13.5885,17200.0
2014-05-29 10:05:00,15.49,15.5,15.48,15.49,14800.0,13.5798,13.5885,13.571,13.5798,14800.0
2014-05-29 10:10:00,15.49,15.49,15.47,15.47,12000.0,13.5798,13.5798,13.5622,13.5622,12000.0
2014-05-29 10:15:00,15.47,15.47,15.45,15.46,8800.0,13.5622,13.5622,13.5447,13.5535,8800.0
2014-05-29 10:20:00,15.46,15.47,15.46,15.47,16000.0,13.5535,13.5622,13.5535,13.5622,16000.0
2014-05-29 10:25:00,15.47,15.49,15.47,15.49,16000.0,13.5622,13.5798,13.5622,13.5798,16000.0
2014-05-29 10:30:00,15.49,15.49,15.47,15.49,24400.0,13.5798,13.5798,13.5622,13.5798,24400.0
2014-05-29 10:35:00,15.49,15.49,15.48,15.48,10800.0,13.5798,13.5798,13.571,13.571,10800.0
2014-05-29 10:40:00,15.47,15.5,15.47,15.5,11200.0,13.5622,13.5885,13.5622,13.5885,11200.0
2014-05-29 10:45:00,15.51,15.53,15.51,15.53,12800.0,13.5973,13.6148,13.5973,13.6148,12800.0
2014-05-29 10:50:00,15.53,15.53,15.52,15.52,4800.0,13.6148,13.6148,13.6061,13.6061,4800.0
2014-05-29 10:55:00,15.52,15.53,15.51,15.51,104800.0,13.6061,13.6148,13.5973,13.5973,104800.0
2014-05-29 11:00:00,15.51,15.51,15.5,15.5,8800.0,13.5973,13.5973,13.5885,13.5885,8800.0
2014-05-29 11:05:00,15.5,15.5,15.5,15.5,0.0,13.5885,13.5885,13.5885,13.5885,0.0
2014-05-29 11:10:00,15.5,15.5,15.49,15.5,15600.0,13.5885,13.5885,13.5798,13.5885,15600.0
2014-05-29 11:15:00,15.5,15.5,15.5,15.5,5200.0,13.5885,13.5885,13.5885,13.5885,5200.0
2014-05-29 11:20:00,15.5,15.5,15.49,15.5,2000.0,13.5885,13.5885,13.5798,13.5885,2000.0
2014-05-29 11:25:00,15.5,15.51,15.49,15.51,21600.0,13.5885,13.5973,13.5798,13.5973,21600.0
2014-05-29 11:30:00,15.51,15.52,15.51,15.52,12400.0,13.5973,13.6061,13.5973,13.6061,12400.0
2014-05-29 11:35:00,15.51,15.51,15.51,15.51,3600.0,13.5973,13.5973,13.5973,13.5973,3600.0
2014-05-29 11:40:00,15.51,15.51,15.5,15.5,1200.0,13.5973,13.5973,13.5885,13.5885,1200.0
2014-05-29 11:45:00,15.5,15.51,15.5,15.51,1200.0,13.5885,13.5973,13.5885,13.5973,1200.0
2014-05-29 11:50:00,15.5,15.51,15.5,15.51,4800.0,13.5885,13.5973,13.5885,13.5973,4800.0
2014-05-29 11:55:00,15.51,15.51,15.5,15.5,1600.0,13.5973,13.5973,13.5885,13.5885,1600.0
2014-05-29 12:00:00,15.51,15.51,15.51,15.51,800.0,13.5973,13.5973,13.5973,13.5973,800.0
2014-05-29 12:05:00,15.52,15.52,15.51,15.52,4400.0,13.6061,13.6061,13.5973,13.6061,4400.0
2014-05-29 12:10:00,15.52,15.52,15.52,15.52,2000.0,13.6061,13.6061,13.6061,13.6061,2000.0
2014-05-29 12:15:00,15.51,15.52,15.5,15.5,68000.0,13.5973,13.6061,13.5885,13.5885,68000.0
2014-05-29 12:20:00,15.5,15.51,15.5,15.5,37600.0,13.5885,13.5973,13.5885,13.5885,37600.0
2014-05-29 12:25:00,15.5,15.5,15.49,15.49,20000.0,13.5885,13.5885,13.5798,13.5798,20000.0
2014-05-29 12:30:00,15.49,15.49,15.49,15.49,8000.0,13.5798,13.5798,13.5798,13.5798,8000.0
2014-05-29 12:35:00,15.49,15.49,15.49,15.49,7600.0,13.5798,13.5798,13.5798,13.5798,7600.0
2014-05-29 12:40:00,15.49,15.49,15.49,15.49,6400.0,13.5798,13.5798,13.5798,13.5798,6400.0
2014-05-29 12:45:00,15.49,15.5,15.49,15.5,1200.0,13.5798,13.5885,13.5798,13.5885,1200.0
2014-05-29 12:50:00,15.5,15.51,15.5,15.51,19200.0,13.5885,13.5973,13.5885,13.5973,19200.0
2014-05-29 12:55:00,15.51,15.51,15.51,15.51,1600.0,13.5973,13.5973,13.5973,13.5973,1600.0
2014-05-29 13:00:00,15.51,15.51,15.51,15.51,2800.0,13.5973,13.5973,13.5973,13.5973,2800.0
2014-05-29 13:05:00,15.51,15.51,15.5,15.51,11600.0,13.5973,13.5973,13.5885,13.5973,11600.0
2014-05-29 13:10:00,15.51,15.51,15.51,15.51,7600.0,13.5973,13.5973,13.5973,13.5973,7600.0
2014-05-29 13:15:00,15.51,15.51,15.51,15.51,32000.0,13.5973,13.5973,13.5973,13.5973,32000.0
2014-05-29 13:20:00,15.51,15.51,15.51,15.51,9600.0,13.5973,13.5973,13.5973,13.5973,9600.0
2014-05-29 13:25:00,15.51,15.51,15.51,15.51,3200.0,13.5973,13.5973,13.5973,13.5973,3200.0
2014-05-29 13:30:00,15.51,15.51,15.51,15.51,14800.0,13.5973,13.5973,13.5973,13.5973,14800.0
2014-05-29 13:35:00,15.51,15.51,15.51,15.51,7600.0,13.5973,13.5973,13.5973,13.5973,7600.0
2014-05-29 13:40:00,15.51,15.52,15.51,15.51,8800.0,13.5973,13.6061,13.5973,13.5973,8800.0
2014-05-29 13:45:00,15.52,15.52,15.52,15.52,13200.0,13.6061,13.6061,13.6061,13.6061,13200.0
2014-05-29 13:50:00,15.52,15.53,15.52,15.52,3200.0,13.6061,13.6148,13.6061,13.6061,3200.0
2014-05-29 13:55:00,15.52,15.52,15.52,15.52,2000.0,13.6061,13.6061,13.6061,13.6061,2000.0
2014-05-29 14:00:00,15.52,15.52,15.52,15.52,1200.0,13.6061,13.6061,13.6061,13.6061,1200.0
2014-05-29 14:05:00,15.52,15.52,15.52,15.52,5600.0,13.6061,13.6061,13.6061,13.6061,5600.0
2014-05-29 14:10:00,15.52,15.52,15.52,15.52,3600.0,13.6061,13.6061,13.6061,13.6061,3600.0
2014-05-29 14:15:00,15.52,15.52,15.52,15.52,2800.0,13.6061,13.6061,13.6061,13.6061,2800.0
2014-05-29 14:20:00,15.53,15.53,15.53,15.53,50000.0,13.6148,13.6148,13.6148,13.6148,50000.0
2014-05-29 14:25:00,15.53,15.53,15.51,15.51,166800.0,13.6148,13.6148,13.5973,13.5973,166800.0
2014-05-29 14:30:00,15.51,15.51,15.51,15.51,11200.0,13.5973,13.5973,13.5973,13.5973,11200.0
2014-05-29 14:35:00,15.51,15.52,15.5,15.51,134000.0,13.5973,13.6061,13.5885,13.5973,134000.0
2014-05-29 14:40:00,15.51,15.51,15.5,15.5,14800.0,13.5973,13.5973,13.5885,13.5885,14800.0
2014-05-29 14:45:00,15.51,15.51,15.5,15.5,14000.0,13.5973,13.5973,13.5885,13.5885,14000.0
2014-05-29 14:50:00,15.5,15.5,15.49,15.5,10000.0,13.5885,13.5885,13.5798,13.5885,10000.0
2014-05-29 14:55:00,15.51,15.51,15.5,15.51,7200.0,13.5973,13.5973,13.5885,13.5973,7200.0
2014-05-29 15:00:00,15.51,15.51,15.51,15.51,13200.0,13.5973,13.5973,13.5973,13.5973,13200.0
2014-05-29 15:05:00,15.51,15.51,15.5,15.51,29600.0,13.5973,13.5973,13.5885,13.5973,29600.0
2014-05-29 15:10:00,15.51,15.52,15.51,15.51,23200.0,13.5973,13.6061,13.5973,13.5973,23200.0
2014-05-29 15:15:00,15.52,15.52,15.51,15.52,11600.0,13.6061,13.6061,13.5973,13.6061,11600.0
2014-05-29 15:20:00,15.52,15.52,15.52,15.52,22000.0,13.6061,13.6061,13.6061,13.6061,22000.0
2014-05-29 15:25:00,15.52,15.52,15.52,15.52,11200.0,13.6061,13.6061,13.6061,13.6061,11200.0
2014-05-29 15:30:00,15.52,15.52,15.52,15.52,11600.0,13.6061,13.6061,13.6061,13.6061,11600.0
2014-05-29 15:35:00,15.52,15.52,15.52,15.52,17600.0,13.6061,13.6061,13.6061,13.6061,17600.0
2014-05-29 15:40:00,15.52,15.52,15.51,15.51,39200.0,13.6061,13.6061,13.5973,13.5973,39200.0
2014-05-29 15:45:00,15.52,15.52,15.51,15.52,14000.0,13.6061,13.6061,13.5973,13.6061,14000.0
2014-05-29 15:50:00,15.52,15.53,15.52,15.52,17200.0,13.6061,13.6148,13.6061,13.6061,17200.0
2014-05-29 15:55:00,15.52,15.53,15.52,15.53,41600.0,13.6061,13.6148,13.6061,13.6148,41600.0
2014-05-30 09:30:00,15.53,15.56,15.53,15.54,14800.0,13.6148,13.6411,13.6148,13.6236,14800.0
2014-05-30 09:35:00,15.54,15.55,15.49,15.54,20400.0,13.6236,13.6324,13.5798,13.6236,20400.0
2014-05-30 09:40:00,15.53,15.54,15.51,15.53,16800.0,13.6148,13.6236,13.5973,13.6148,16800.0
2014-05-30 09:45:00,15.53,15.55,15.52,15.53,17200.0,13.6148,13.6324,13.6061,13.6148,17200.0
2014-05-30 09:50:00,15.53,15.54,15.53,15.53,14400.0,13.6148,13.6236,13.6148,13.6148,14400.0
2014-05-30 09:55:00,15.53,15.53,15.5,15.5,34000.0,13.6148,13.6148,13.5885,13.5885,34000.0
2014-05-30 10:00:00,15.5,15.53,15.49,15.53,44000.0,13.5885,13.6148,13.5798,13.6148,44000.0
2014-05-30 10:05:00,15.53,15.53,15.5,15.51,25600.0,13.6148,13.6148,13.5885,13.5973,25600.0
2014-05-30 10:10:00,15.51,15.52,15.51,15.51,15200.0,13.5973,13.6061,13.5973,13.5973,15200.0
2014-05-30 10:15:00,15.51,15.51,15.5,15.5,13600.0,13.5973,13.5973,13.5885,13.5885,13600.0
2014-05-30 10:20:00,15.5,15.5,15.49,15.49,18000.0,13.5885,13.5885,13.5798,13.5798,18000.0
2014-05-30 10:25:00,15.49,15.5,15.49,15.5,29200.0,13.5798,13.5885,13.5798,13.5885,29200.0
2014-05-30 10:30:00,15.51,15.51,15.49,15.49,15200.0,13.5973,13.5973,13.5798,13.5798,15200.0
2014-05-30 10:35:00,15.5,15.5,15.49,15.5,51200.0,13.5885,13.5885,13.5798,13.5885,51200.0
2014-05-30 10:40:00,15.5,15.5,15.47,15.47,39200.0,13.5885,13.5885,13.5622,13.5622,39200.0
2014-05-30 10:45:00,15.47,15.47,15.46,15.46,19600.0,13.5622,13.5622,13.5535,13.5535,19600.0
2014-05-30 10:50:00,15.46,15.48,15.46,15.48,22400.0,13.5535,13.571,13.5535,13.571,22400.0
2014-05-30 10:55:00,15.49,15.49,15.49,15.49,7200.0,13.5798,13.5798,13.5798,13.5798,7200.0
2014-05-30 11:00:00,15.49,15.49,15.47,15.48,24400.0,13.5798,13.5798,13.5622,13.571,24400.0
2014-05-30 11:05:00,15.48,15.48,15.46,15.47,22400.0,13.571,13.571,13.5535,13.5622,22400.0
2014-05-30 11:10:00,15.47,15.49,15.47,15.47,15200.0,13.5622,13.5798,13.5622,13.5622,15200.0
2014-05-30 11:15:00,15.47,15.47,15.47,15.47,26000.0,13.5622,13.5622,13.5622,13.5622,26000.0
2014-05-30 11:20:00,15.48,15.48,15.47,15.48,22400.0,13.571,13.571,13.5622,13.571,22400.0
2014-05-30 11:25:00,15.48,15.49,15.48,15.48,13600.0,13.571,13.5798,13.571,13.571,13600.0
2014-05-30 11:30:00,15.48,15.49,15.48,15.49,19200.0,13.571,13.5798,13.571,13.5798,19200.0
2014-05-30 11:35:00,15.5,15.51,15.49,15.5,23200.0,13.5885,13.5973,13.5798,13.5885,23200.0
2014-05-30 11:40:00,15.5,15.51,15.49,15.5,24800.0,13.5885,13.5973,13.5798,13.5885,24800.0
2014-05-30 11:45:00,15.5,15.5,15.5,15.5,13600.0,13.5885,13.5885,13.5885,13.5885,13600.0
2014-05-30 11:50:00,15.51,15.51,15.5,15.51,19200.0,13.5973,13.5973,13.5885,13.5973,19200.0
2014-05-30 11:55:00,15.51,15.51,15.51,15.51,11600.0,13.5973,13.5973,13.5973,13.5973,11600.0
2014-05-30 12:00:00,15.51,15.52,15.51,15.51,15600.0,13.5973,13.6061,13.5973,13.5973,15600.0
2014-05-30 12:05:00,15.51,15.52,15.51,15.51,6800.0,13.5973,13.6061,13.5973,13.5973,6800.0
2014-05-30 12:10:00,15.51,15.51,15.51,15.51,16000.0,13.5973,13.5973,13.5973,13.5973,16000.0
2014-05-30 12:15:00,15.51,15.52,15.51,15.52,21200.0,13.5973,13.6061,13.5973,13.6061,21200.0
2014-05-30 12:20:00,15.52,15.53,15.52,15.53,21600.0,13.6061,13.6148,13.6061,13.6148,21600.0
2014-05-30 12:25:00,15.53,15.53,15.52,15.53,22400.0,13.6148,13.6148,13.6061,13.6148,22400.0
2014-05-30 12:30:00,15.53,15.53,15.51,15.51,14400.0,13.6148,13.6148,13.5973,13.5973,14400.0
2014-05-30 12:35:00,15.5,15.51,15.5,15.51,13200.0,13.5885,13.5973,13.5885,13.5973,13200.0
2014-05-30 12:40:00,15.5,15.51,15.5,15.51,11600.0,13.5885,13.5973,13.5885,13.5973,11600.0
2014-05-30 12:45:00,15.51,15.51,15.5,15.51,10400.0,13.5973,13.5973,13.5885,13.5973,10400.0
2014-05-30 12:50:00,15.51,15.52,15.51,15.52,15600.0,13.5973,13.6061,13.5973,13.6061,15600.0
2014-05-30 12:55:00,15.52,15.52,15.5,15.51,14000.0,13.6061,13.6061,13.5885,13.5973,14000.0
2014-05-30 13:00:00,15.51,15.51,15.5,15.51,20400.0,13.5973,13.5973,13.5885,13.5973,20400.0
2014-05-30 13:05:00,15.52,15.52,15.52,15.52,14400.0,13.6061,13.6061,13.6061,13.6061,14400.0
2014-05-30 13:10:00,15.52,15.53,15.52,15.52,11600.0,13.6061,13.6148,13.6061,13.6061,11600.0
2014-05-30 13:15:00,15.52,15.52,15.51,15.51,13600.0,13.6061,13.6061,13.5973,13.5973,13600.0
2014-05-30 13:20:00,15.51,15.51,15.5,15.51,15200.0,13.5973,13.5973,13.5885,13.5973,15200.0
2014-05-30 13:25:00,15.51,15.51,15.51,15.51,9200.0,13.5973,13.5973,13.5973,13.5973,9200.0
2014-05-30 13:30:00,15.51,15.51,15.5,15.5,16000.0,13.5973,13.5973,13.5885,13.5885,16000.0
2014-05-30 13:35:00,15.5,15.51,15.5,15.51,24400.0,13.5885,13.5973,13.5885,13.5973,24400.0
2014-05-30 13:40:00,15.5,15.51,15.5,15.5,30000.0,13.5885,13.5973,13.5885,13.5885,30000.0
2014-05-30 13:45:00,15.51,15.52,15.51,15.51,12800.0,13.5973,13.6061,13.5973,13.5973,12800.0
2014-05-30 13:50:00,15.51,15.53,15.51,15.53,7600.0,13.5973,13.6148,13.5973,13.6148,7600.0
2014-05-30 13:55:00,15.53,15.53,15.53,15.53,4000.0,13.6148,13.6148,13.6148,13.6148,4000.0
2014-05-30 14:00:00,15.53,15.53,15.53,15.53,400.0,13.6148,13.6148,13.6148,13.6148,400.0
2014-05-30 14:05:00,15.53,15.55,15.53,15.55,12400.0,13.6148,13.6324,13.6148,13.6324,12400.0
2014-05-30 14:10:00,15.55,15.55,15.54,15.54,22800.0,13.6324,13.6324,13.6236,13.6236,22800.0
2014-05-30 14:15:00,15.54,15.54,15.54,15.54,6400.0,13.6236,13.6236,13.6236,13.6236,6400.0
2014-05-30 14:20:00,15.54,15.54,15.54,15.54,8800.0,13.6236,13.6236,13.6236,13.6236,8800.0
2014-05-30 14:25:00,15.54,15.54,15.53,15.53,11200.0,13.6236,13.6236,13.6148,13.6148,11200.0
2014-05-30 14:30:00,15.53,15.53,15.52,15.52,31600.0,13.6148,13.6148,13.6061,13.6061,31600.0
2014-05-30 14:35:00,15.52,15.52,15.51,15.51,13600.0,13.6061,13.6061,13.5973,13.5973,13600.0
2014-05-30 14:40:00,15.52,15.52,15.51,15.51,16400.0,13.6061,13.6061,13.5973,13.5973,16400.0
2014-05-30 14:45:00,15.51,15.51,15.51,15.51,10000.0,13.5973,13.5973,13.5973,13.5973,10000.0
2014-05-30 14:50:00,15.51,15.53,15.51,15.53,47600.0,13.5973,13.6148,13.5973,13.6148,47600.0
2014-05-30 14:55:00,15.53,15.53,15.5,15.5,45600.0,13.6148,13.6148,13.5885,13.5885,45600.0
2014-05-30 15:00:00,15.5,15.51,15.5,15.51,6800.0,13.5885,13.5973,13.5885,13.5973,6800.0
2014-05-30 15:05:00,15.51,15.51,15.51,15.51,12000.0,13.5973,13.5973,13.5973,13.5973,12000.0
2014-05-30 15:10:00,15.51,15.52,15.51,15.52,15200.0,13.5973,13.6061,13.5973,13.6061,15200.0
2014-05-30 15:15:00,15.52,15.53,15.52,15.52,10000.0,13.6061,13.6148,13.6061,13.6061,10000.0
2014-05-30 15:20:00,15.52,15.53,15.51,15.51,19200.0,13.6061,13.6148,13.5973,13.5973,19200.0
2014-05-30 15:25:00,15.51,15.51,15.51,15.51,10800.0,13.5973,13.5973,13.5973,13.5973,10800.0
2014-05-30 15:30:00,15.51,15.52,15.51,15.52,15200.0,13.5973,13.6061,13.5973,13.6061,15200.0
2014-05-30 15:35:00,15.52,15.54,15.52,15.52,40800.0,13.6061,13.6236,13.6061,13.6061,40800.0
2014-05-30 15:40:00,15.52,15.53,15.52,15.53,21600.0,13.6061,13.6148,13.6061,13.6148,21600.0
2014-05-30 15:45:00,15.53,15.54,15.53,15.53,41600.0,13.6148,13.6236,13.6148,13.6148,41600.0
2014-05-30 15:50:00,15.51,15.53,15.5,15.52,191600.0,13.5973,13.6148,13.5885,13.6061,191600.0
2014-05-30 15:55:00,15.52,15.54,15.52,15.53,178400.0,13.6061,13.6236,13.6061,13.6148,178400.0
2014-06-02 09:30:00,15.78,15.78,15.51,15.52,40000.0,13.834,13.834,13.5973,13.6061,40000.0
2014-06-02 09:35:00,15.52,15.53,15.51,15.51,11600.0,13.6061,13.6148,13.5973,13.5973,11600.0
2014-06-02 09:40:00,15.51,15.51,15.5,15.51,8000.0,13.5973,13.5973,13.5885,13.5973,8000.0
2014-06-02 09:45:00,15.51,15.51,15.49,15.49,13200.0,13.5973,13.5973,13.5798,13.5798,13200.0
2014-06-02 09:50:00,15.49,15.49,15.47,15.49,20400.0,13.5798,13.5798,13.5622,13.5798,20400.0
2014-06-02 09:55:00,15.49,15.5,15.48,15.48,25200.0,13.5798,13.5885,13.571,13.571,25200.0
2014-06-02 10:00:00,15.48,15.48,15.46,15.46,20000.0,13.571,13.571,13.5535,13.5535,20000.0
2014-06-02 10:05:00,15.46,15.46,15.43,15.43,14000.0,13.5535,13.5535,13.5272,13.5272,14000.0
2014-06-02 10:10:00,15.43,15.47,15.43,15.47,14000.0,13.5272,13.5622,13.5272,13.5622,14000.0
2014-06-02 10:15:00,15.47,15.49,15.47,15.49,14800.0,13.5622,13.5798,13.5622,13.5798,14800.0
2014-06-02 10:20:00,15.49,15.49,15.47,15.47,6400.0,13.5798,13.5798,13.5622,13.5622,6400.0
2014-06-02 10:25:00,15.47,15.47,15.46,15.47,10000.0,13.5622,13.5622,13.5535,13.5622,10000.0
2014-06-02 10:30:00,15.48,15.49,15.48,15.48,9200.0,13.571,13.5798,13.571,13.571,9200.0
2014-06-02 10:35:00,15.48,15.49,15.48,15.49,7600.0,13.571,13.5798,13.571,13.5798,7600.0
2014-06-02 10:40:00,15.49,15.5,15.49,15.5,6000.0,13.5798,13.5885,13.5798,13.5885,6000.0
2014-06-02 10:45:00,15.49,15.5,15.47,15.47,6400.0,13.5798,13.5885,13.5622,13.5622,6400.0
2014-06-02 10:50:00,15.48,15.49,15.48,15.48,6400.0,13.571,13.5798,13.571,13.571,6400.0
2014-06-02 10:55:00,15.48,15.49,15.48,15.49,3200.0,13.571,13.5798,13.571,13.5798,3200.0
2014-06-02 11:00:00,15.49,15.53,15.49,15.53,22400.0,13.5798,13.6148,13.5798,13.6148,22400.0
2014-06-02 11:05:00,15.53,15.55,15.52,15.55,9600.0,13.6148,13.6324,13.6061,13.6324,9600.0
2014-06-02 11:10:00,15.55,15.55,15.54,15.55,4800.0,13.6324,13.6324,13.6236,13.6324,4800.0
2014-06-02 11:15:00,15.55,15.55,15.54,15.55,3600.0,13.6324,13.6324,13.6236,13.6324,3600.0
2014-06-02 11:20:00,15.55,15.56,15.55,15.56,19200.0,13.6324,13.6411,13.6324,13.6411,19200.0
2014-06-02 11:25:00,15.55,15.58,15.55,15.56,24800.0,13.6324,13.6587,13.6324,13.6411,24800.0
2014-06-02 11:30:00,15.57,15.57,15.56,15.56,31200.0,13.6499,13.6499,13.6411,13.6411,31200.0
2014-06-02 11:35:00,15.56,15.56,15.55,15.56,11200.0,13.6411,13.6411,13.6324,13.6411,11200.0
2014-06-02 11:40:00,15.55,15.57,15.55,15.56,10400.0,13.6324,13.6499,13.6324,13.6411,10400.0
2014-06-02 11:45:00,15.56,15.57,15.56,15.56,15600.0,13.6411,13.6499,13.6411,13.6411,15600.0
2014-06-02 11:50:00,15.57,15.58,15.56,15.56,26800.0,13.6499,13.6587,13.6411,13.6411,26800.0
2014-06-02 11:55:00,15.56,15.57,15.56,15.56,16000.0,13.6411,13.6499,13.6411,13.6411,16000.0
2014-06-02 12:00:00,15.56,15.56,15.56,15.56,11600.0,13.6411,13.6411,13.6411,13.6411,11600.0
2014-06-02 12:05:00,15.56,15.56,15.55,15.56,11200.0,13.6411,13.6411,13.6324,13.6411,11200.0
2014-06-02 12:10:00,15.56,15.56,15.55,15.56,16400.0,13.6411,13.6411,13.6324,13.6411,16400.0
2014-06-02 12:15:00,15.56,15.56,15.56,15.56,11200.0,13.6411,13.6411,13.6411,13.6411,11200.0
2014-06-02 12:20:00,15.56,15.56,15.56,15.56,6000.0,13.6411,13.6411,13.6411,13.6411,6000.0
2014-06-02 12:25:00,15.56,15.56,15.56,15.56,6800.0,13.6411,13.6411,13.6411,13.6411,6800.0
2014-06-02 12:30:00,15.56,15.56,15.56,15.56,6000.0,13.6411,13.6411,13.6411,13.6411,6000.0
2014-06-02 12:35:00,15.56,15.56,15.55,15.56,12400.0,13.6411,13.6411,13.6324,13.6411,12400.0
2014-06-02 12:40:00,15.56,15.56,15.55,15.56,9600.0,13.6411,13.6411,13.6324,13.6411,9600.0
2014-06-02 12:45:00,15.56,15.56,15.55,15.56,2800.0,13.6411,13.6411,13.6324,13.6411,2800.0
2014-06-02 12:50:00,15.56,15.56,15.56,15.56,10400.0,13.6411,13.6411,13.6411,13.6411,10400.0
2014-06-02 12:55:00,15.56,15.57,15.56,15.56,30800.0,13.6411,13.6499,13.6411,13.6411,30800.0
2014-06-02 13:00:00,15.56,15.57,15.56,15.56,53200.0,13.6411,13.6499,13.6411,13.6411,53200.0
2014-06-02 13:05:00,15.56,15.56,15.54,15.56,12800.0,13.6411,13.6411,13.6236,13.6411,12800.0
2014-06-02 13:10:00,15.56,15.56,15.56,15.56,4400.0,13.6411,13.6411,13.6411,13.6411,4400.0
2014-06-02 13:15:00,15.56,15.56,15.56,15.56,6800.0,13.6411,13.6411,13.6411,13.6411,6800.0
2014-06-02 13:20:00,15.56,15.56,15.56,15.56,16000.0,13.6411,13.6411,13.6411,13.6411,16000.0
2014-06-02 13:25:00,15.56,15.56,15.56,15.56,14800.0,13.6411,13.6411,13.6411,13.6411,14800.0
2014-06-02 13:30:00,15.56,15.56,15.56,15.56,19200.0,13.6411,13.6411,13.6411,13.6411,19200.0
2014-06-02 13:35:00,15.56,15.56,15.55,15.55,32000.0,13.6411,13.6411,13.6324,13.6324,32000.0
2014-06-02 13:40:00,15.56,15.56,15.56,15.56,10000.0,13.6411,13.6411,13.6411,13.6411,10000.0
2014-06-02 13:45:00,15.56,15.56,15.56,15.56,6400.0,13.6411,13.6411,13.6411,13.6411,6400.0
2014-06-02 13:50:00,15.56,15.56,15.56,15.56,27200.0,13.6411,13.6411,13.6411,13.6411,27200.0
2014-06-02 13:55:00,15.56,15.56,15.56,15.56,49600.0,13.6411,13.6411,13.6411,13.6411,49600.0
2014-06-02 14:00:00,15.56,15.56,15.56,15.56,26800.0,13.6411,13.6411,13.6411,13.6411,26800.0
2014-06-02 14:05:00,15.56,15.56,15.56,15.56,23600.0,13.6411,13.6411,13.6411,13.6411,23600.0
2014-06-02 14:10:00,15.56,15.57,15.56,15.56,33600.0,13.6411,13.6499,13.6411,13.6411,33600.0
2014-06-02 14:15:00,15.56,15.57,15.56,15.57,22800.0,13.6411,13.6499,13.6411,13.6499,22800.0
2014-06-02 14:20:00,15.56,15.58,15.56,15.58,20800.0,13.6411,13.6587,13.6411,13.6587,20800.0
2014-06-02 14:25:00,15.58,15.59,15.58,15.59,14400.0,13.6587,13.6674,13.6587,13.6674,14400.0
2014-06-02 14:30:00,15.59,15.6,15.58,15.59,16000.0,13.6674,13.6762,13.6587,13.6674,16000.0
2014-06-02 14:35:00,15.59,15.59,15.58,15.59,19200.0,13.6674,13.6674,13.6587,13.6674,19200.0
2014-06-02 14:40:00,15.59,15.59,15.58,15.58,14400.0,13.6674,13.6674,13.6587,13.6587,14400.0
2014-06-02 14:45:00,15.59,15.59,15.59,15.59,11200.0,13.6674,13.6674,13.6674,13.6674,11200.0
2014-06-02 14:50:00,15.59,15.59,15.58,15.59,18800.0,13.6674,13.6674,13.6587,13.6674,18800.0
2014-06-02 14:55:00,15.59,15.59,15.59,15.59,8000.0,13.6674,13.6674,13.6674,13.6674,8000.0
2014-06-02 15:00:00,15.59,15.59,15.58,15.58,35600.0,13.6674,13.6674,13.6587,13.6587,35600.0
2014-06-02 15:05:00,15.58,15.59,15.58,15.59,26800.0,13.6587,13.6674,13.6587,13.6674,26800.0
2014-06-02 15:10:00,15.59,15.59,15.57,15.57,26800.0,13.6674,13.6674,13.6499,13.6499,26800.0
2014-06-02 15:15:00,15.57,15.59,15.57,15.59,64400.0,13.6499,13.6674,13.6499,13.6674,64400.0
2014-06-02 15:20:00,15.59,15.59,15.59,15.59,49600.0,13.6674,13.6674,13.6674,13.6674,49600.0
2014-06-02 15:25:00,15.59,15.59,15.59,15.59,130800.0,13.6674,13.6674,13.6674,13.6674,130800.0
2014-06-02 15:30:00,15.59,15.6,15.59,15.6,66000.0,13.6674,13.6762,13.6674,13.6762,66000.0
2014-06-02 15:35:00,15.6,15.61,15.6,15.61,76800.0,13.6762,13.685,13.6762,13.685,76800.0
2014-06-02 15:40:00,15.61,15.61,15.6,15.61,66800.0,13.685,13.685,13.6762,13.685,66800.0
2014-06-02 15:45:00,15.61,15.61,15.59,15.59,74000.0,13.685,13.685,13.6674,13.6674,74000.0
2014-06-02 15:50:00,15.59,15.59,15.57,15.57,59600.0,13.6674,13.6674,13.6499,13.6499,59600.0
2014-06-02 15:55:00,15.57,15.57,15.55,15.56,89600.0,13.6499,13.6499,13.6324,13.6411,89600.0
2014-06-03 09:30:00,15.52,15.54,15.52,15.54,20000.0,13.6061,13.6236,13.6061,13.6236,20000.0
2014-06-03 09:35:00,15.54,15.54,15.52,15.54,16400.0,13.6236,13.6236,13.6061,13.6236,16400.0
2014-06-03 09:40:00,15.54,15.54,15.53,15.53,9600.0,13.6236,13.6236,13.6148,13.6148,9600.0
2014-06-03 09:45:00,15.53,15.55,15.52,15.54,27200.0,13.6148,13.6324,13.6061,13.6236,27200.0
2014-06-03 09:50:00,15.53,15.54,15.53,15.53,11200.0,13.6148,13.6236,13.6148,13.6148,11200.0
2014-06-03 09:55:00,15.53,15.54,15.53,15.53,8400.0,13.6148,13.6236,13.6148,13.6148,8400.0
2014-06-03 10:00:00,15.55,15.57,15.55,15.56,10400.0,13.6324,13.6499,13.6324,13.6411,10400.0
2014-06-03 10:05:00,15.56,15.57,15.55,15.56,15600.0,13.6411,13.6499,13.6324,13.6411,15600.0
2014-06-03 10:10:00,15.56,15.56,15.54,15.55,10000.0,13.6411,13.6411,13.6236,13.6324,10000.0
2014-06-03 10:15:00,15.55,15.55,15.53,15.53,8000.0,13.6324,13.6324,13.6148,13.6148,8000.0
2014-06-03 10:20:00,15.53,15.53,15.52,15.52,11600.0,13.6148,13.6148,13.6061,13.6061,11600.0
2014-06-03 10:25:00,15.52,15.53,15.52,15.53,16000.0,13.6061,13.6148,13.6061,13.6148,16000.0
2014-06-03 10:30:00,15.53,15.53,15.53,15.53,6400.0,13.6148,13.6148,13.6148,13.6148,6400.0
2014-06-03 10:35:00,15.53,15.53,15.52,15.53,20800.0,13.6148,13.6148,13.6061,13.6148,20800.0
2014-06-03 10:40:00,15.52,15.53,15.51,15.52,20400.0,13.6061,13.6148,13.5973,13.6061,20400.0
2014-06-03 10:45:00,15.51,15.52,15.5,15.52,27600.0,13.5973,13.6061,13.5885,13.6061,27600.0
2014-06-03 10:50:00,15.52,15.52,15.5,15.5,16800.0,13.6061,13.6061,13.5885,13.5885,16800.0
2014-06-03 10:55:00,15.51,15.52,15.5,15.51,11600.0,13.5973,13.6061,13.5885,13.5973,11600.0
2014-06-03 11:00:00,15.51,15.51,15.51,15.51,4800.0,13.5973,13.5973,13.5973,13.5973,4800.0
2014-06-03 11:05:00,15.51,15.52,15.51,15.52,11600.0,13.5973,13.6061,13.5973,13.6061,11600.0
2014-06-03 11:10:00,15.52,15.52,15.52,15.52,4000.0,13.6061,13.6061,13.6061,13.6061,4000.0
2014-06-03 11:15:00,15.53,15.53,15.52,15.53,39200.0,13.6148,13.6148,13.6061,13.6148,39200.0
2014-06-03 11:20:00,15.52,15.53,15.52,15.53,8400.0,13.6061,13.6148,13.6061,13.6148,8400.0
2014-06-03 11:25:00,15.53,15.53,15.53,15.53,12800.0,13.6148,13.6148,13.6148,13.6148,12800.0
2014-06-03 11:30:00,15.53,15.53,15.52,15.53,6400.0,13.6148,13.6148,13.6061,13.6148,6400.0
2014-06-03 11:35:00,15.53,15.54,15.53,15.53,17200.0,13.6148,13.6236,13.6148,13.6148,17200.0
2014-06-03 11:40:00,15.53,15.53,15.5,15.51,15600.0,13.6148,13.6148,13.5885,13.5973,15600.0
2014-06-03 11:45:00,15.51,15.51,15.51,15.51,15200.0,13.5973,13.5973,13.5973,13.5973,15200.0
2014-06-03 11:50:00,15.51,15.51,15.5,15.5,12000.0,13.5973,13.5973,13.5885,13.5885,12000.0
2014-06-03 11:55:00,15.5,15.5,15.5,15.5,2800.0,13.5885,13.5885,13.5885,13.5885,2800.0
2014-06-03 12:00:00,15.51,15.51,15.51,15.51,10400.0,13.5973,13.5973,13.5973,13.5973,10400.0
2014-06-03 12:05:00,15.51,15.52,15.51,15.52,8800.0,13.5973,13.6061,13.5973,13.6061,8800.0
2014-06-03 12:10:00,15.52,15.54,15.52,15.54,8800.0,13.6061,13.6236,13.6061,13.6236,8800.0
2014-06-03 12:15:00,15.54,15.55,15.54,15.55,3200.0,13.6236,13.6324,13.6236,13.6324,3200.0
2014-06-03 12:20:00,15.56,15.56,15.55,15.55,4800.0,13.6411,13.6411,13.6324,13.6324,4800.0
2014-06-03 12:25:00,15.55,15.55,15.53,15.54,2400.0,13.6324,13.6324,13.6148,13.6236,2400.0
2014-06-03 12:30:00,15.54,15.54,15.54,15.54,1200.0,13.6236,13.6236,13.6236,13.6236,1200.0
2014-06-03 12:35:00,15.54,15.55,15.54,15.54,5200.0,13.6236,13.6324,13.6236,13.6236,5200.0
2014-06-03 12:40:00,15.54,15.55,15.54,15.55,4400.0,13.6236,13.6324,13.6236,13.6324,4400.0
2014-06-03 12:45:00,15.54,15.54,15.54,15.54,1200.0,13.6236,13.6236,13.6236,13.6236,1200.0
2014-06-03 12:50:00,15.54,15.54,15.53,15.54,5200.0,13.6236,13.6236,13.6148,13.6236,5200.0
2014-06-03 12:55:00,15.55,15.55,15.54,15.54,1200.0,13.6324,13.6324,13.6236,13.6236,1200.0
2014-06-03 13:00:00,15.54,15.54,15.54,15.54,400.0,13.6236,13.6236,13.6236,13.6236,400.0
2014-06-03 13:05:00,15.54,15.56,15.54,15.56,4400.0,13.6236,13.6411,13.6236,13.6411,4400.0
2014-06-03 13:10:00,15.55,15.55,15.55,15.55,4400.0,13.6324,13.6324,13.6324,13.6324,4400.0
2014-06-03 13:15:00,15.56,15.56,15.54,15.54,6400.0,13.6411,13.6411,13.6236,13.6236,6400.0
2014-06-03 13:20:00,15.55,15.55,15.54,15.54,1600.0,13.6324,13.6324,13.6236,13.6236,1600.0
2014-06-03 13:25:00,15.54,15.55,15.54,15.55,7600.0,13.6236,13.6324,13.6236,13.6324,7600.0
2014-06-03 13:30:00,15.55,15.55,15.55,15.55,2800.0,13.6324,13.6324,13.6324,13.6324,2800.0
2014-06-03 13:35:00,15.55,15.55,15.54,15.55,14000.0,13.6324,13.6324,13.6236,13.6324,14000.0
2014-06-03 13:40:00,15.55,15.55,15.54,15.55,8800.0,13.6324,13.6324,13.6236,13.6324,8800.0
2014-06-03 13:45:00,15.55,15.56,15.55,15.56,7200.0,13.6324,13.6411,13.6324,13.6411,7200.0
2014-06-03 13:50:00,15.55,15.56,15.55,15.56,6400.0,13.6324,13.6411,13.6324,13.6411,6400.0
2014-06-03 13:55:00,15.56,15.56,15.56,15.56,4000.0,13.6411,13.6411,13.6411,13.6411,4000.0
2014-06-03 14:00:00,15.56,15.57,15.56,15.56,145600.0,13.6411,13.6499,13.6411,13.6411,145600.0
2014-06-03 14:05:00,15.56,15.56,15.56,15.56,30800.0,13.6411,13.6411,13.6411,13.6411,30800.0
2014-06-03 14:10:00,15.56,15.56,15.56,15.56,23600.0,13.6411,13.6411,13.6411,13.6411,23600.0
2014-06-03 14:15:00,15.56,15.56,15.56,15.56,10000.0,13.6411,13.6411,13.6411,13.6411,10000.0
2014-06-03 14:20:00,15.56,15.56,15.55,15.56,34800.0,13.6411,13.6411,13.6324,13.6411,34800.0
2014-06-03 14:25:00,15.55,15.55,15.55,15.55,3600.0,13.6324,13.6324,13.6324,13.6324,3600.0
2014-06-03 14:30:00,15.55,15.55,15.54,15.54,8400.0,13.6324,13.6324,13.6236,13.6236,8400.0
2014-06-03 14:35:00,15.54,15.54,15.54,15.54,3600.0,13.6236,13.6236,13.6236,13.6236,3600.0
2014-06-03 14:40:00,15.54,15.54,15.54,15.54,1600.0,13.6236,13.6236,13.6236,13.6236,1600.0
2014-06-03 14:45:00,15.54,15.54,15.54,15.54,2800.0,13.6236,13.6236,13.6236,13.6236,2800.0
2014-06-03 14:50:00,15.53,15.53,15.52,15.52,19200.0,13.6148,13.6148,13.6061,13.6061,19200.0
2014-06-03 14:55:00,15.53,15.53,15.52,15.52,11200.0,13.6148,13.6148,13.6061,13.6061,11200.0
2014-06-03 15:00:00,15.53,15.53,15.53,15.53,5200.0,13.6148,13.6148,13.6148,13.6148,5200.0
2014-06-03 15:05:00,15.53,15.53,15.53,15.53,12400.0,13.6148,13.6148,13.6148,13.6148,12400.0
2014-06-03 15:10:00,15.53,15.54,15.53,15.53,11600.0,13.6148,13.6236,13.6148,13.6148,11600.0
2014-06-03 15:15:00,15.54,15.55,15.54,15.54,14800.0,13.6236,13.6324,13.6236,13.6236,14800.0
2014-06-03 15:20:00,15.55,15.56,15.54,15.56,26000.0,13.6324,13.6411,13.6236,13.6411,26000.0
2014-06-03 15:25:00,15.56,15.56,15.56,15.56,14800.0,13.6411,13.6411,13.6411,13.6411,14800.0
2014-06-03 15:30:00,15.56,15.56,15.54,15.54,5600.0,13.6411,13.6411,13.6236,13.6236,5600.0
2014-06-03 15:35:00,15.54,15.54,15.54,15.54,14000.0,13.6236,13.6236,13.6236,13.6236,14000.0
2014-06-03 15:40:00,15.54,15.54,15.54,15.54,14800.0,13.6236,13.6236,13.6236,13.6236,14800.0
2014-06-03 15:45:00,15.54,15.55,15.54,15.55,38400.0,13.6236,13.6324,13.6236,13.6324,38400.0
2014-06-03 15:50:00,15.55,15.55,15.54,15.55,12800.0,13.6324,13.6324,13.6236,13.6324,12800.0
2014-06-03 15:55:00,15.55,15.55,15.54,15.55,38800.0,13.6324,13.6324,13.6236,13.6324,38800.0
2014-06-04 09:30:00,15.5,15.56,15.49,15.51,18000.0,13.5885,13.6411,13.5798,13.5973,18000.0
2014-06-04 09:35:00,15.51,15.51,15.48,15.51,9600.0,13.5973,13.5973,13.571,13.5973,9600.0
2014-06-04 09:40:00,15.51,15.51,15.47,15.49,9200.0,13.5973,13.5973,13.5622,13.5798,9200.0
2014-06-04 09:45:00,15.49,15.53,15.49,15.51,6000.0,13.5798,13.6148,13.5798,13.5973,6000.0
2014-06-04 09:50:00,15.52,15.52,15.51,15.51,6800.0,13.6061,13.6061,13.5973,13.5973,6800.0
2014-06-04 09:55:00,15.52,15.52,15.51,15.52,5200.0,13.6061,13.6061,13.5973,13.6061,5200.0
2014-06-04 10:00:00,15.53,15.55,15.52,15.54,16000.0,13.6148,13.6324,13.6061,13.6236,16000.0
2014-06-04 10:05:00,15.54,15.54,15.51,15.51,12800.0,13.6236,13.6236,13.5973,13.5973,12800.0
2014-06-04 10:10:00,15.53,15.53,15.52,15.53,5200.0,13.6148,13.6148,13.6061,13.6148,5200.0
2014-06-04 10:15:00,15.54,15.54,15.53,15.53,8400.0,13.6236,13.6236,13.6148,13.6148,8400.0
2014-06-04 10:20:00,15.54,15.54,15.52,15.52,5200.0,13.6236,13.6236,13.6061,13.6061,5200.0
2014-06-04 10:25:00,15.52,15.54,15.52,15.53,8400.0,13.6061,13.6236,13.6061,13.6148,8400.0
2014-06-04 10:30:00,15.53,15.53,15.52,15.52,8800.0,13.6148,13.6148,13.6061,13.6061,8800.0
2014-06-04 10:35:00,15.53,15.54,15.52,15.54,5200.0,13.6148,13.6236,13.6061,13.6236,5200.0
2014-06-04 10:40:00,15.55,15.55,15.52,15.52,45600.0,13.6324,13.6324,13.6061,13.6061,45600.0
2014-06-04 10:45:00,15.52,15.52,15.52,15.52,1600.0,13.6061,13.6061,13.6061,13.6061,1600.0
2014-06-04 10:50:00,15.52,15.54,15.52,15.54,16400.0,13.6061,13.6236,13.6061,13.6236,16400.0
2014-06-04 10:55:00,15.54,15.55,15.53,15.53,9600.0,13.6236,13.6324,13.6148,13.6148,9600.0
2014-06-04 11:00:00,15.54,15.54,15.52,15.54,12800.0,13.6236,13.6236,13.6061,13.6236,12800.0
2014-06-04 11:05:00,15.53,15.53,15.52,15.52,7200.0,13.6148,13.6148,13.6061,13.6061,7200.0
2014-06-04 11:10:00,15.53,15.53,15.52,15.53,8800.0,13.6148,13.6148,13.6061,13.6148,8800.0
2014-06-04 11:15:00,15.53,15.53,15.52,15.52,3600.0,13.6148,13.6148,13.6061,13.6061,3600.0
2014-06-04 11:20:00,15.52,15.55,15.52,15.55,33200.0,13.6061,13.6324,13.6061,13.6324,33200.0
2014-06-04 11:25:00,15.55,15.55,15.53,15.54,18800.0,13.6324,13.6324,13.6148,13.6236,18800.0
2014-06-04 11:30:00,15.54,15.54,15.53,15.53,8400.0,13.6236,13.6236,13.6148,13.6148,8400.0
2014-06-04 11:35:00,15.53,15.53,15.52,15.52,7200.0,13.6148,13.6148,13.6061,13.6061,7200.0
2014-06-04 11:40:00,15.52,15.52,15.51,15.51,16400.0,13.6061,13.6061,13.5973,13.5973,16400.0
2014-06-04 11:45:00,15.51,15.52,15.51,15.51,8400.0,13.5973,13.6061,13.5973,13.5973,8400.0
2014-06-04 11:50:00,15.52,15.53,15.52,15.52,5600.0,13.6061,13.6148,13.6061,13.6061,5600.0
2014-06-04 11:55:00,15.53,15.53,15.53,15.53,3600.0,13.6148,13.6148,13.6148,13.6148,3600.0
2014-06-04 12:00:00,15.53,15.54,15.53,15.53,4400.0,13.6148,13.6236,13.6148,13.6148,4400.0
2014-06-04 12:05:00,15.54,15.54,15.54,15.54,5600.0,13.6236,13.6236,13.6236,13.6236,5600.0
2014-06-04 12:10:00,15.54,15.54,15.53,15.53,4400.0,13.6236,13.6236,13.6148,13.6148,4400.0
2014-06-04 12:15:00,15.53,15.54,15.53,15.53,8000.0,13.6148,13.6236,13.6148,13.6148,8000.0
2014-06-04 12:20:00,15.53,15.54,15.53,15.54,2000.0,13.6148,13.6236,13.6148,13.6236,2000.0
2014-06-04 12:25:00,15.54,15.54,15.54,15.54,7600.0,13.6236,13.6236,13.6236,13.6236,7600.0
2014-06-04 12:30:00,15.54,15.54,15.54,15.54,1200.0,13.6236,13.6236,13.6236,13.6236,1200.0
2014-06-04 12:35:00,15.54,15.55,15.54,15.54,12800.0,13.6236,13.6324,13.6236,13.6236,12800.0
2014-06-04 12:40:00,15.54,15.54,15.53,15.53,18800.0,13.6236,13.6236,13.6148,13.6148,18800.0
2014-06-04 12:45:00,15.53,15.53,15.53,15.53,8400.0,13.6148,13.6148,13.6148,13.6148,8400.0
2014-06-04 12:50:00,15.53,15.54,15.53,15.53,11200.0,13.6148,13.6236,13.6148,13.6148,11200.0
2014-06-04 12:55:00,15.54,15.55,15.54,15.55,11600.0,13.6236,13.6324,13.6236,13.6324,11600.0
2014-06-04 13:00:00,15.55,15.55,15.55,15.55,6800.0,13.6324,13.6324,13.6324,13.6324,6800.0
2014-06-04 13:05:00,15.56,15.56,15.55,15.55,68800.0,13.6411,13.6411,13.6324,13.6324,68800.0
2014-06-04 13:10:00,15.56,15.56,15.56,15.56,9200.0,13.6411,13.6411,13.6411,13.6411,9200.0
2014-06-04 13:15:00,15.56,15.56,15.56,15.56,11600.0,13.6411,13.6411,13.6411,13.6411,11600.0
2014-06-04 13:20:00,15.56,15.56,15.56,15.56,6400.0,13.6411,13.6411,13.6411,13.6411,6400.0
2014-06-04 13:25:00,15.56,15.56,15.56,15.56,11600.0,13.6411,13.6411,13.6411,13.6411,11600.0
2014-06-04 13:30:00,15.56,15.56,15.56,15.56,8000.0,13.6411,13.6411,13.6411,13.6411,8000.0
2014-06-04 13:35:00,15.56,15.56,15.56,15.56,7200.0,13.6411,13.6411,13.6411,13.6411,7200.0
2014-06-04 13:40:00,15.56,15.56,15.55,15.55,12400.0,13.6411,13.6411,13.6324,13.6324,12400.0
2014-06-04 13:45:00,15.56,15.56,15.55,15.55,9600.0,13.6411,13.6411,13.6324,13.6324,9600.0
2014-06-04 13:50:00,15.55,15.55,15.55,15.55,9200.0,13.6324,13.6324,13.6324,13.6324,9200.0
2014-06-04 13:55:00,15.55,15.55,15.54,15.55,18000.0,13.6324,13.6324,13.6236,13.6324,18000.0
2014-06-04 14:00:00,15.55,15.55,15.55,15.55,6400.0,13.6324,13.6324,13.6324,13.6324,6400.0
2014-06-04 14:05:00,15.55,15.55,15.55,15.55,15200.0,13.6324,13.6324,13.6324,13.6324,15200.0
2014-06-04 14:10:00,15.55,15.55,15.55,15.55,14800.0,13.6324,13.6324,13.6324,13.6324,14800.0
2014-06-04 14:15:00,15.55,15.56,15.55,15.56,9200.0,13.6324,13.6411,13.6324,13.6411,9200.0
2014-06-04 14:20:00,15.56,15.56,15.55,15.55,8400.0,13.6411,13.6411,13.6324,13.6324,8400.0
2014-06-04 14:25:00,15.56,15.56,15.55,15.55,14000.0,13.6411,13.6411,13.6324,13.6324,14000.0
2014-06-04 14:30:00,15.56,15.56,15.55,15.56,11200.0,13.6411,13.6411,13.6324,13.6411,11200.0
2014-06-04 14:35:00,15.56,15.56,15.56,15.56,12000.0,13.6411,13.6411,13.6411,13.6411,12000.0
2014-06-04 14:40:00,15.56,15.56,15.55,15.55,15600.0,13.6411,13.6411,13.6324,13.6324,15600.0
2014-06-04 14:45:00,15.55,15.55,15.53,15.53,24000.0,13.6324,13.6324,13.6148,13.6148,24000.0
2014-06-04 14:50:00,15.53,15.53,15.53,15.53,8400.0,13.6148,13.6148,13.6148,13.6148,8400.0
2014-06-04 14:55:00,15.53,15.54,15.53,15.53,18400.0,13.6148,13.6236,13.6148,13.6148,18400.0
2014-06-04 15:00:00,15.54,15.55,15.54,15.55,13200.0,13.6236,13.6324,13.6236,13.6324,13200.0
2014-06-04 15:05:00,15.55,15.56,15.55,15.55,17600.0,13.6324,13.6411,13.6324,13.6324,17600.0
2014-06-04 15:10:00,15.55,15.56,15.55,15.56,17600.0,13.6324,13.6411,13.6324,13.6411,17600.0
2014-06-04 15:15:00,15.56,15.56,15.56,15.56,8000.0,13.6411,13.6411,13.6411,13.6411,8000.0
2014-06-04 15:20:00,15.56,15.56,15.56,15.56,21600.0,13.6411,13.6411,13.6411,13.6411,21600.0
2014-06-04 15:25:00,15.56,15.56,15.56,15.56,52800.0,13.6411,13.6411,13.6411,13.6411,52800.0
2014-06-04 15:30:00,15.56,15.56,15.56,15.56,20000.0,13.6411,13.6411,13.6411,13.6411,20000.0
2014-06-04 15:35:00,15.56,15.56,15.56,15.56,95600.0,13.6411,13.6411,13.6411,13.6411,95600.0
2014-06-04 15:40:00,15.56,15.56,15.55,15.55,4400.0,13.6411,13.6411,13.6324,13.6324,4400.0
2014-06-04 15:45:00,15.56,15.56,15.55,15.56,8400.0,13.6411,13.6411,13.6324,13.6411,8400.0
2014-06-04 15:50:00,15.56,15.56,15.55,15.55,20000.0,13.6411,13.6411,13.6324,13.6324,20000.0
2014-06-04 15:55:00,15.55,15.55,15.54,15.54,33200.0,13.6324,13.6324,13.6236,13.6236,33200.0
2014-06-05 09:30:00,15.61,15.61,15.56,15.59,28800.0,13.685,13.685,13.6411,13.6674,28800.0
2014-06-05 09:35:00,15.6,15.6,15.57,15.6,8000.0,13.6762,13.6762,13.6499,13.6762,8000.0
2014-06-05 09:40:00,15.6,15.6,15.55,15.57,57200.0,13.6762,13.6762,13.6324,13.6499,57200.0
2014-06-05 09:45:00,15.56,15.59,15.56,15.58,20400.0,13.6411,13.6674,13.6411,13.6587,20400.0
2014-06-05 09:50:00,15.58,15.58,15.56,15.56,46400.0,13.6587,13.6587,13.6411,13.6411,46400.0
2014-06-05 09:55:00,15.56,15.56,15.54,15.56,23600.0,13.6411,13.6411,13.6236,13.6411,23600.0
2014-06-05 10:00:00,15.56,15.57,15.55,15.55,8000.0,13.6411,13.6499,13.6324,13.6324,8000.0
2014-06-05 10:05:00,15.55,15.56,15.54,15.54,6000.0,13.6324,13.6411,13.6236,13.6236,6000.0
2014-06-05 10:10:00,15.53,15.54,15.53,15.54,6000.0,13.6148,13.6236,13.6148,13.6236,6000.0
2014-06-05 10:15:00,15.53,15.55,15.53,15.55,9600.0,13.6148,13.6324,13.6148,13.6324,9600.0
2014-06-05 10:20:00,15.55,15.57,15.55,15.56,10800.0,13.6324,13.6499,13.6324,13.6411,10800.0
2014-06-05 10:25:00,15.56,15.58,15.56,15.58,11200.0,13.6411,13.6587,13.6411,13.6587,11200.0
2014-06-05 10:30:00,15.57,15.57,15.56,15.56,3600.0,13.6499,13.6499,13.6411,13.6411,3600.0
2014-06-05 10:35:00,15.56,15.56,15.54,15.55,7600.0,13.6411,13.6411,13.6236,13.6324,7600.0
2014-06-05 10:40:00,15.56,15.57,15.56,15.56,19200.0,13.6411,13.6499,13.6411,13.6411,19200.0
2014-06-05 10:45:00,15.56,15.56,15.54,15.55,14800.0,13.6411,13.6411,13.6236,13.6324,14800.0
2014-06-05 10:50:00,15.55,15.56,15.55,15.56,4400.0,13.6324,13.6411,13.6324,13.6411,4400.0
2014-06-05 10:55:00,15.56,15.56,15.54,15.55,5200.0,13.6411,13.6411,13.6236,13.6324,5200.0
2014-06-05 11:00:00,15.55,15.56,15.55,15.56,3600.0,13.6324,13.6411,13.6324,13.6411,3600.0
2014-06-05 11:05:00,15.57,15.58,15.57,15.57,7600.0,13.6499,13.6587,13.6499,13.6499,7600.0
2014-06-05 11:10:00,15.58,15.59,15.58,15.58,9200.0,13.6587,13.6674,13.6587,13.6587,9200.0
2014-06-05 11:15:00,15.58,15.59,15.58,15.59,6400.0,13.6587,13.6674,13.6587,13.6674,6400.0
2014-06-05 11:20:00,15.59,15.59,15.58,15.58,10000.0,13.6674,13.6674,13.6587,13.6587,10000.0
2014-06-05 11:25:00,15.59,15.6,15.59,15.59,17600.0,13.6674,13.6762,13.6674,13.6674,17600.0
2014-06-05 11:30:00,15.59,15.61,15.59,15.6,20800.0,13.6674,13.685,13.6674,13.6762,20800.0
2014-06-05 11:35:00,15.6,15.6,15.59,15.59,18000.0,13.6762,13.6762,13.6674,13.6674,18000.0
2014-06-05 11:40:00,15.59,15.61,15.59,15.6,20800.0,13.6674,13.685,13.6674,13.6762,20800.0
2014-06-05 11:45:00,15.6,15.61,15.6,15.6,14800.0,13.6762,13.685,13.6762,13.6762,14800.0
2014-06-05 11:50:00,15.6,15.62,15.6,15.61,30400.0,13.6762,13.6937,13.6762,13.685,30400.0
2014-06-05 11:55:00,15.61,15.62,15.6,15.61,25600.0,13.685,13.6937,13.6762,13.685,25600.0
2014-06-05 12:00:00,15.61,15.65,15.61,15.65,25200.0,13.685,13.72,13.685,13.72,25200.0
2014-06-05 12:05:00,15.64,15.66,15.64,15.65,8800.0,13.7113,13.7288,13.7113,13.72,8800.0
2014-06-05 12:10:00,15.65,15.66,15.65,15.66,6000.0,13.72,13.7288,13.72,13.7288,6000.0
2014-06-05 12:15:00,15.65,15.66,15.63,15.65,18800.0,13.72,13.7288,13.7025,13.72,18800.0
2014-06-05 12:20:00,15.64,15.67,15.64,15.67,35200.0,13.7113,13.7376,13.7113,13.7376,35200.0
2014-06-05 12:25:00,15.67,15.68,15.66,15.66,12000.0,13.7376,13.7463,13.7288,13.7288,12000.0
2014-06-05 12:30:00,15.67,15.68,15.66,15.67,9600.0,13.7376,13.7463,13.7288,13.7376,9600.0
2014-06-05 12:35:00,15.67,15.68,15.67,15.68,7600.0,13.7376,13.7463,13.7376,13.7463,7600.0
2014-06-05 12:40:00,15.68,15.68,15.67,15.67,7200.0,13.7463,13.7463,13.7376,13.7376,7200.0
2014-06-05 12:45:00,15.67,15.67,15.65,15.65,3600.0,13.7376,13.7376,13.72,13.72,3600.0
2014-06-05 12:50:00,15.65,15.66,15.65,15.66,5200.0,13.72,13.7288,13.72,13.7288,5200.0
2014-06-05 12:55:00,15.67,15.67,15.65,15.65,10000.0,13.7376,13.7376,13.72,13.72,10000.0
2014-06-05 13:00:00,15.65,15.66,15.65,15.66,12800.0,13.72,13.7288,13.72,13.7288,12800.0
2014-06-05 13:05:00,15.67,15.67,15.66,15.66,8000.0,13.7376,13.7376,13.7288,13.7288,8000.0
2014-06-05 13:10:00,15.66,15.67,15.66,15.67,3600.0,13.7288,13.7376,13.7288,13.7376,3600.0
2014-06-05 13:15:00,15.67,15.67,15.66,15.67,5600.0,13.7376,13.7376,13.7288,13.7376,5600.0
2014-06-05 13:20:00,15.67,15.67,15.66,15.66,6800.0,13.7376,13.7376,13.7288,13.7288,6800.0
2014-06-05 13:25:00,15.66,15.66,15.65,15.65,3200.0,13.7288,13.7288,13.72,13.72,3200.0
2014-06-05 13:30:00,15.65,15.66,15.65,15.65,11200.0,13.72,13.7288,13.72,13.72,11200.0
2014-06-05 13:35:00,15.64,15.65,15.64,15.65,5600.0,13.7113,13.72,13.7113,13.72,5600.0
2014-06-05 13:40:00,15.65,15.65,15.65,15.65,6000.0,13.72,13.72,13.72,13.72,6000.0
2014-06-05 13:45:00,15.65,15.65,15.64,15.64,6400.0,13.72,13.72,13.7113,13.7113,6400.0
2014-06-05 13:50:00,15.64,15.66,15.64,15.65,7600.0,13.7113,13.7288,13.7113,13.72,7600.0
2014-06-05 13:55:00,15.66,15.66,15.65,15.66,4000.0,13.7288,13.7288,13.72,13.7288,4000.0
2014-06-05 14:00:00,15.65,15.66,15.65,15.66,3200.0,13.72,13.7288,13.72,13.7288,3200.0
2014-06-05 14:05:00,15.66,15.66,15.65,15.65,13200.0,13.7288,13.7288,13.72,13.72,13200.0
2014-06-05 14:10:00,15.65,15.65,15.65,15.65,6800.0,13.72,13.72,13.72,13.72,6800.0
2014-06-05 14:15:00,15.65,15.65,15.65,15.65,6400.0,13.72,13.72,13.72,13.72,6400.0
2014-06-05 14:20:00,15.65,15.66,15.65,15.66,5200.0,13.72,13.7288,13.72,13.7288,5200.0
2014-06-05 14:25:00,15.66,15.66,15.65,15.65,8400.0,13.7288,13.7288,13.72,13.72,8400.0
2014-06-05 14:30:00,15.65,15.67,15.65,15.67,13200.0,13.72,13.7376,13.72,13.7376,13200.0
2014-06-05 14:35:00,15.68,15.69,15.68,15.69,86800.0,13.7463,13.7551,13.7463,13.7551,86800.0
2014-06-05 14:40:00,15.69,15.7,15.69,15.69,14400.0,13.7551,13.7639,13.7551,13.7551,14400.0
2014-06-05 14:45:00,15.69,15.69,15.69,15.69,3600.0,13.7551,13.7551,13.7551,13.7551,3600.0
2014-06-05 14:50:00,15.69,15.69,15.67,15.67,8800.0,13.7551,13.7551,13.7376,13.7376,8800.0
2014-06-05 14:55:00,15.67,15.68,15.67,15.68,25200.0,13.7376,13.7463,13.7376,13.7463,25200.0
2014-06-05 15:00:00,15.68,15.69,15.68,15.69,14000.0,13.7463,13.7551,13.7463,13.7551,14000.0
2014-06-05 15:05:00,15.68,15.68,15.67,15.67,4800.0,13.7463,13.7463,13.7376,13.7376,4800.0
2014-06-05 15:10:00,15.67,15.67,15.66,15.66,4400.0,13.7376,13.7376,13.7288,13.7288,4400.0
2014-06-05 15:15:00,15.67,15.67,15.66,15.67,10800.0,13.7376,13.7376,13.7288,13.7376,10800.0
2014-06-05 15:20:00,15.67,15.68,15.67,15.67,9200.0,13.7376,13.7463,13.7376,13.7376,9200.0
2014-06-05 15:25:00,15.67,15.67,15.66,15.66,8800.0,13.7376,13.7376,13.7288,13.7288,8800.0
2014-06-05 15:30:00,15.66,15.67,15.66,15.67,10000.0,13.7288,13.7376,13.7288,13.7376,10000.0
2014-06-05 15:35:00,15.67,15.67,15.67,15.67,12400.0,13.7376,13.7376,13.7376,13.7376,12400.0
2014-06-05 15:40:00,15.67,15.68,15.67,15.68,16000.0,13.7376,13.7463,13.7376,13.7463,16000.0
2014-06-05 15:45:00,15.68,15.69,15.68,15.68,16800.0,13.7463,13.7551,13.7463,13.7463,16800.0
2014-06-05 15:50:00,15.68,15.69,15.68,15.69,62000.0,13.7463,13.7551,13.7463,13.7551,62000.0
2014-06-05 15:55:00,15.69,15.7,15.68,15.69,216400.0,13.7551,13.7639,13.7463,13.7551,216400.0
2014-06-06 09:30:00,15.68,15.7,15.68,15.68,12800.0,13.7463,13.7639,13.7463,13.7463,12800.0
2014-06-06 09:35:00,15.68,15.68,15.68,15.68,800.0,13.7463,13.7463,13.7463,13.7463,800.0
2014-06-06 09:40:00,15.7,15.71,15.68,15.71,12400.0,13.7639,13.7726,13.7463,13.7726,12400.0
2014-06-06 09:45:00,15.7,15.73,15.69,15.73,13600.0,13.7639,13.7902,13.7551,13.7902,13600.0
2014-06-06 09:50:00,15.72,15.72,15.71,15.72,13200.0,13.7814,13.7814,13.7726,13.7814,13200.0
2014-06-06 09:55:00,15.71,15.74,15.71,15.74,29200.0,13.7726,13.7989,13.7726,13.7989,29200.0
2014-06-06 10:00:00,15.74,15.77,15.74,15.75,19200.0,13.7989,13.8252,13.7989,13.8077,19200.0
2014-06-06 10:05:00,15.75,15.76,15.74,15.76,9200.0,13.8077,13.8165,13.7989,13.8165,9200.0
2014-06-06 10:10:00,15.75,15.76,15.74,15.74,11600.0,13.8077,13.8165,13.7989,13.7989,11600.0
2014-06-06 10:15:00,15.74,15.74,15.72,15.73,8000.0,13.7989,13.7989,13.7814,13.7902,8000.0
2014-06-06 10:20:00,15.73,15.75,15.73,15.74,24400.0,13.7902,13.8077,13.7902,13.7989,24400.0
2014-06-06 10:25:00,15.74,15.76,15.73,15.73,16400.0,13.7989,13.8165,13.7902,13.7902,16400.0
2014-06-06 10:30:00,15.73,15.74,15.73,15.73,12800.0,13.7902,13.7989,13.7902,13.7902,12800.0
2014-06-06 10:35:00,15.74,15.74,15.72,15.72,6400.0,13.7989,13.7989,13.7814,13.7814,6400.0
2014-06-06 10:40:00,15.73,15.73,15.72,15.72,8400.0,13.7902,13.7902,13.7814,13.7814,8400.0
2014-06-06 10:45:00,15.72,15.72,15.71,15.72,14800.0,13.7814,13.7814,13.7726,13.7814,14800.0
2014-06-06 10:50:00,15.73,15.73,15.72,15.72,5600.0,13.7902,13.7902,13.7814,13.7814,5600.0
2014-06-06 10:55:00,15.72,15.73,15.72,15.73,6800.0,13.7814,13.7902,13.7814,13.7902,6800.0
2014-06-06 11:00:00,15.72,15.74,15.72,15.73,7600.0,13.7814,13.7989,13.7814,13.7902,7600.0
2014-06-06 11:05:00,15.73,15.75,15.73,15.75,11200.0,13.7902,13.8077,13.7902,13.8077,11200.0
2014-06-06 11:10:00,15.75,15.75,15.74,15.74,8000.0,13.8077,13.8077,13.7989,13.7989,8000.0
2014-06-06 11:15:00,15.74,15.74,15.74,15.74,5600.0,13.7989,13.7989,13.7989,13.7989,5600.0
2014-06-06 11:20:00,15.74,15.74,15.72,15.72,12400.0,13.7989,13.7989,13.7814,13.7814,12400.0
2014-06-06 11:25:00,15.72,15.72,15.72,15.72,7200.0,13.7814,13.7814,13.7814,13.7814,7200.0
2014-06-06 11:30:00,15.72,15.73,15.72,15.72,2800.0,13.7814,13.7902,13.7814,13.7814,2800.0
2014-06-06 11:35:00,15.72,15.73,15.72,15.72,8800.0,13.7814,13.7902,13.7814,13.7814,8800.0
2014-06-06 11:40:00,15.73,15.73,15.72,15.72,4000.0,13.7902,13.7902,13.7814,13.7814,4000.0
2014-06-06 11:45:00,15.73,15.73,15.72,15.73,2400.0,13.7902,13.7902,13.7814,13.7902,2400.0
2014-06-06 11:50:00,15.72,15.73,15.72,15.72,10000.0,13.7814,13.7902,13.7814,13.7814,10000.0
2014-06-06 11:55:00,15.72,15.73,15.72,15.73,3200.0,13.7814,13.7902,13.7814,13.7902,3200.0
2014-06-06 12:00:00,15.72,15.73,15.72,15.72,2400.0,13.7814,13.7902,13.7814,13.7814,2400.0
2014-06-06 12:05:00,15.73,15.73,15.72,15.72,800.0,13.7902,13.7902,13.7814,13.7814,800.0
2014-06-06 12:10:00,15.72,15.72,15.71,15.71,2800.0,13.7814,13.7814,13.7726,13.7726,2800.0
2014-06-06 12:15:00,15.72,15.72,15.71,15.72,7200.0,13.7814,13.7814,13.7726,13.7814,7200.0
2014-06-06 12:20:00,15.71,15.72,15.71,15.72,2000.0,13.7726,13.7814,13.7726,13.7814,2000.0
2014-06-06 12:25:00,15.72,15.72,15.72,15.72,4400.0,13.7814,13.7814,13.7814,13.7814,4400.0
2014-06-06 12:30:00,15.72,15.73,15.72,15.72,10400.0,13.7814,13.7902,13.7814,13.7814,10400.0
2014-06-06 12:35:00,15.72,15.72,15.72,15.72,2000.0,13.7814,13.7814,13.7814,13.7814,2000.0
2014-06-06 12:40:00,15.72,15.73,15.72,15.72,3200.0,13.7814,13.7902,13.7814,13.7814,3200.0
2014-06-06 12:45:00,15.72,15.72,15.72,15.72,400.0,13.7814,13.7814,13.7814,13.7814,400.0
2014-06-06 12:50:00,15.72,15.74,15.72,15.73,10800.0,13.7814,13.7989,13.7814,13.7902,10800.0
2014-06-06 12:55:00,15.73,15.73,15.72,15.72,14800.0,13.7902,13.7902,13.7814,13.7814,14800.0
2014-06-06 13:00:00,15.72,15.72,15.72,15.72,3200.0,13.7814,13.7814,13.7814,13.7814,3200.0
2014-06-06 13:05:00,15.72,15.73,15.72,15.73,5600.0,13.7814,13.7902,13.7814,13.7902,5600.0
2014-06-06 13:10:00,15.72,15.72,15.72,15.72,6000.0,13.7814,13.7814,13.7814,13.7814,6000.0
2014-06-06 13:15:00,15.72,15.73,15.72,15.72,10400.0,13.7814,13.7902,13.7814,13.7814,10400.0
2014-06-06 13:20:00,15.72,15.73,15.72,15.73,36400.0,13.7814,13.7902,13.7814,13.7902,36400.0
2014-06-06 13:25:00,15.73,15.73,15.73,15.73,6400.0,13.7902,13.7902,13.7902,13.7902,6400.0
2014-06-06 13:30:00,15.73,15.73,15.72,15.72,12800.0,13.7902,13.7902,13.7814,13.7814,12800.0
2014-06-06 13:35:00,15.72,15.73,15.72,15.73,2800.0,13.7814,13.7902,13.7814,13.7902,2800.0
2014-06-06 13:40:00,15.72,15.73,15.72,15.73,2400.0,13.7814,13.7902,13.7814,13.7902,2400.0
2014-06-06 13:45:00,15.73,15.74,15.73,15.73,18400.0,13.7902,13.7989,13.7902,13.7902,18400.0
2014-06-06 13:50:00,15.74,15.74,15.74,15.74,15200.0,13.7989,13.7989,13.7989,13.7989,15200.0
2014-06-06 13:55:00,15.74,15.75,15.74,15.75,8000.0,13.7989,13.8077,13.7989,13.8077,8000.0
2014-06-06 14:00:00,15.75,15.75,15.74,15.75,8400.0,13.8077,13.8077,13.7989,13.8077,8400.0
2014-06-06 14:05:00,15.75,15.75,15.74,15.75,7200.0,13.8077,13.8077,13.7989,13.8077,7200.0
2014-06-06 14:10:00,15.74,15.75,15.74,15.74,5600.0,13.7989,13.8077,13.7989,13.7989,5600.0
2014-06-06 14:15:00,15.74,15.75,15.74,15.75,1600.0,13.7989,13.8077,13.7989,13.8077,1600.0
2014-06-06 14:20:00,15.75,15.75,15.74,15.74,10000.0,13.8077,13.8077,13.7989,13.7989,10000.0
2014-06-06 14:25:00,15.75,15.75,15.74,15.75,4800.0,13.8077,13.8077,13.7989,13.8077,4800.0
2014-06-06 14:30:00,15.74,15.75,15.74,15.74,10800.0,13.7989,13.8077,13.7989,13.7989,10800.0
2014-06-06 14:35:00,15.74,15.75,15.74,15.75,3200.0,13.7989,13.8077,13.7989,13.8077,3200.0
2014-06-06 14:40:00,15.75,15.75,15.74,15.75,9600.0,13.8077,13.8077,13.7989,13.8077,9600.0
2014-06-06 14:45:00,15.75,15.75,15.74,15.75,12000.0,13.8077,13.8077,13.7989,13.8077,12000.0
2014-06-06 14:50:00,15.74,15.74,15.74,15.74,8000.0,13.7989,13.7989,13.7989,13.7989,8000.0
2014-06-06 14:55:00,15.74,15.75,15.74,15.75,4000.0,13.7989,13.8077,13.7989,13.8077,4000.0
2014-06-06 15:00:00,15.75,15.75,15.74,15.74,9200.0,13.8077,13.8077,13.7989,13.7989,9200.0
2014-06-06 15:05:00,15.75,15.75,15.74,15.75,14400.0,13.8077,13.8077,13.7989,13.8077,14400.0
2014-06-06 15:10:00,15.75,15.75,15.74,15.74,6000.0,13.8077,13.8077,13.7989,13.7989,6000.0
2014-06-06 15:15:00,15.74,15.75,15.74,15.75,10800.0,13.7989,13.8077,13.7989,13.8077,10800.0
2014-06-06 15:20:00,15.75,15.76,15.74,15.74,26400.0,13.8077,13.8165,13.7989,13.7989,26400.0
2014-06-06 15:25:00,15.74,15.75,15.74,15.75,20800.0,13.7989,13.8077,13.7989,13.8077,20800.0
2014-06-06 15:30:00,15.75,15.75,15.75,15.75,25200.0,13.8077,13.8077,13.8077,13.8077,25200.0
2014-06-06 15:35:00,15.75,15.76,15.75,15.75,49600.0,13.8077,13.8165,13.8077,13.8077,49600.0
2014-06-06 15:40:00,15.75,15.75,15.75,15.75,20000.0,13.8077,13.8077,13.8077,13.8077,20000.0
2014-06-06 15:45:00,15.75,15.76,15.75,15.75,34000.0,13.8077,13.8165,13.8077,13.8077,34000.0
2014-06-06 15:50:00,15.75,15.76,15.75,15.76,71600.0,13.8077,13.8165,13.8077,13.8165,71600.0
2014-06-06 15:55:00,15.75,15.78,15.75,15.78,129600.0,13.8077,13.834,13.8077,13.834,129600.0
2014-06-09 09:30:00,15.77,15.81,15.76,15.77,18400.0,13.8252,13.8603,13.8165,13.8252,18400.0
2014-06-09 09:35:00,15.81,15.81,15.8,15.8,1600.0,13.8603,13.8603,13.8515,13.8515,1600.0
2014-06-09 09:40:00,15.83,15.85,15.83,15.83,5600.0,13.8778,13.8954,13.8778,13.8778,5600.0
2014-06-09 09:45:00,15.84,15.87,15.82,15.87,16800.0,13.8866,13.9129,13.8691,13.9129,16800.0
2014-06-09 09:50:00,15.87,15.88,15.85,15.85,13200.0,13.9129,13.9217,13.8954,13.8954,13200.0
2014-06-09 09:55:00,15.85,15.86,15.83,15.84,7200.0,13.8954,13.9041,13.8778,13.8866,7200.0
2014-06-09 10:00:00,15.85,15.86,15.84,15.84,6800.0,13.8954,13.9041,13.8866,13.8866,6800.0
2014-06-09 10:05:00,15.84,15.85,15.81,15.85,15200.0,13.8866,13.8954,13.8603,13.8954,15200.0
2014-06-09 10:10:00,15.85,15.86,15.84,15.86,11600.0,13.8954,13.9041,13.8866,13.9041,11600.0
2014-06-09 10:15:00,15.86,15.87,15.85,15.87,14400.0,13.9041,13.9129,13.8954,13.9129,14400.0
2014-06-09 10:20:00,15.87,15.88,15.87,15.88,28800.0,13.9129,13.9217,13.9129,13.9217,28800.0
2014-06-09 10:25:00,15.89,15.89,15.88,15.88,6400.0,13.9304,13.9304,13.9217,13.9217,6400.0
2014-06-09 10:30:00,15.88,15.88,15.87,15.87,12400.0,13.9217,13.9217,13.9129,13.9129,12400.0
2014-06-09 10:35:00,15.88,15.89,15.88,15.88,9600.0,13.9217,13.9304,13.9217,13.9217,9600.0
2014-06-09 10:40:00,15.89,15.9,15.88,15.89,12400.0,13.9304,13.9392,13.9217,13.9304,12400.0
2014-06-09 10:45:00,15.89,15.91,15.89,15.91,10000.0,13.9304,13.948,13.9304,13.948,10000.0
2014-06-09 10:50:00,15.91,15.92,15.9,15.91,40800.0,13.948,13.9567,13.9392,13.948,40800.0
2014-06-09 10:55:00,15.91,15.92,15.9,15.9,2800.0,13.948,13.9567,13.9392,13.9392,2800.0
2014-06-09 11:00:00,15.91,15.92,15.9,15.91,7200.0,13.948,13.9567,13.9392,13.948,7200.0
2014-06-09 11:05:00,15.9,15.93,15.9,15.93,5200.0,13.9392,13.9655,13.9392,13.9655,5200.0
2014-06-09 11:10:00,15.93,15.94,15.92,15.93,13600.0,13.9655,13.9743,13.9567,13.9655,13600.0
2014-06-09 11:15:00,15.94,15.95,15.94,15.95,7600.0,13.9743,13.983,13.9743,13.983,7600.0
2014-06-09 11:20:00,15.95,15.96,15.95,15.95,10000.0,13.983,13.9918,13.983,13.983,10000.0
2014-06-09 11:25:00,15.95,15.95,15.94,15.95,4000.0,13.983,13.983,13.9743,13.983,4000.0
2014-06-09 11:30:00,15.95,15.95,15.94,15.94,4400.0,13.983,13.983,13.9743,13.9743,4400.0
2014-06-09 11:35:00,15.94,15.95,15.94,15.95,6800.0,13.9743,13.983,13.9743,13.983,6800.0
2014-06-09 11:40:00,15.95,15.97,15.95,15.97,11600.0,13.983,14.0006,13.983,14.0006,11600.0
2014-06-09 11:45:00,15.97,15.97,15.96,15.97,8400.0,14.0006,14.0006,13.9918,14.0006,8400.0
2014-06-09 11:50:00,15.97,15.98,15.96,15.97,13200.0,14.0006,14.0093,13.9918,14.0006,13200.0
2014-06-09 11:55:00,15.97,15.97,15.96,15.97,4400.0,14.0006,14.0006,13.9918,14.0006,4400.0
2014-06-09 12:00:00,15.96,15.97,15.96,15.97,11200.0,13.9918,14.0006,13.9918,14.0006,11200.0
2014-06-09 12:05:00,15.97,15.97,15.97,15.97,9200.0,14.0006,14.0006,14.0006,14.0006,9200.0
2014-06-09 12:10:00,15.97,15.97,15.95,15.96,38800.0,14.0006,14.0006,13.983,13.9918,38800.0
2014-06-09 12:15:00,15.97,15.97,15.95,15.95,14800.0,14.0006,14.0006,13.983,13.983,14800.0
2014-06-09 12:20:00,15.95,15.95,15.94,15.94,8400.0,13.983,13.983,13.9743,13.9743,8400.0
2014-06-09 12:25:00,15.94,15.94,15.93,15.93,7600.0,13.9743,13.9743,13.9655,13.9655,7600.0
2014-06-09 12:30:00,15.93,15.94,15.93,15.93,4000.0,13.9655,13.9743,13.9655,13.9655,4000.0
2014-06-09 12:35:00,15.93,15.93,15.93,15.93,0.0,13.9655,13.9655,13.9655,13.9655,0.0
2014-06-09 12:40:00,15.94,15.95,15.93,15.93,11200.0,13.9743,13.983,13.9655,13.9655,11200.0
2014-06-09 12:45:00,15.93,15.93,15.93,15.93,800.0,13.9655,13.9655,13.9655,13.9655,800.0
2014-06-09 12:50:00,15.93,15.94,15.93,15.94,3200.0,13.9655,13.9743,13.9655,13.9743,3200.0
2014-06-09 12:55:00,15.94,15.94,15.93,15.93,48000.0,13.9743,13.9743,13.9655,13.9655,48000.0
2014-06-09 13:00:00,15.94,15.94,15.92,15.93,28000.0,13.9743,13.9743,13.9567,13.9655,28000.0
2014-06-09 13:05:00,15.93,15.93,15.92,15.92,2800.0,13.9655,13.9655,13.9567,13.9567,2800.0
2014-06-09 13:10:00,15.92,15.92,15.9,15.91,3200.0,13.9567,13.9567,13.9392,13.948,3200.0
2014-06-09 13:15:00,15.9,15.9,15.9,15.9,4800.0,13.9392,13.9392,13.9392,13.9392,4800.0
2014-06-09 13:20:00,15.9,15.9,15.89,15.9,6800.0,13.9392,13.9392,13.9304,13.9392,6800.0
2014-06-09 13:25:00,15.9,15.9,15.9,15.9,2800.0,13.9392,13.9392,13.9392,13.9392,2800.0
2014-06-09 13:30:00,15.9,15.9,15.9,15.9,2800.0,13.9392,13.9392,13.9392,13.9392,2800.0
2014-06-09 13:35:00,15.89,15.9,15.89,15.9,10400.0,13.9304,13.9392,13.9304,13.9392,10400.0
2014-06-09 13:40:00,15.9,15.91,15.9,15.9,18800.0,13.9392,13.948,13.9392,13.9392,18800.0
2014-06-09 13:45:00,15.9,15.9,15.89,15.89,12400.0,13.9392,13.9392,13.9304,13.9304,12400.0
2014-06-09 13:50:00,15.89,15.89,15.88,15.88,12800.0,13.9304,13.9304,13.9217,13.9217,12800.0
2014-06-09 13:55:00,15.88,15.88,15.88,15.88,13200.0,13.9217,13.9217,13.9217,13.9217,13200.0
2014-06-09 14:00:00,15.87,15.88,15.87,15.88,8800.0,13.9129,13.9217,13.9129,13.9217,8800.0
2014-06-09 14:05:00,15.88,15.9,15.88,15.88,10000.0,13.9217,13.9392,13.9217,13.9217,10000.0
2014-06-09 14:10:00,15.88,15.88,15.88,15.88,17200.0,13.9217,13.9217,13.9217,13.9217,17200.0
2014-06-09 14:15:00,15.88,15.9,15.88,15.9,12800.0,13.9217,13.9392,13.9217,13.9392,12800.0
2014-06-09 14:20:00,15.9,15.91,15.9,15.9,17200.0,13.9392,13.948,13.9392,13.9392,17200.0
2014-06-09 14:25:00,15.9,15.9,15.89,15.89,10400.0,13.9392,13.9392,13.9304,13.9304,10400.0
2014-06-09 14:30:00,15.9,15.9,15.89,15.89,6400.0,13.9392,13.9392,13.9304,13.9304,6400.0
2014-06-09 14:35:00,15.89,15.9,15.89,15.9,13200.0,13.9304,13.9392,13.9304,13.9392,13200.0
2014-06-09 14:40:00,15.9,15.92,15.9,15.92,13200.0,13.9392,13.9567,13.9392,13.9567,13200.0
2014-06-09 14:45:00,15.92,15.92,15.9,15.92,12800.0,13.9567,13.9567,13.9392,13.9567,12800.0
2014-06-09 14:50:00,15.92,15.94,15.92,15.93,25200.0,13.9567,13.9743,13.9567,13.9655,25200.0
2014-06-09 14:55:00,15.94,15.94,15.93,15.93,11200.0,13.9743,13.9743,13.9655,13.9655,11200.0
2014-06-09 15:00:00,15.93,15.93,15.92,15.93,6400.0,13.9655,13.9655,13.9567,13.9655,6400.0
2014-06-09 15:05:00,15.92,15.93,15.92,15.93,16400.0,13.9567,13.9655,13.9567,13.9655,16400.0
2014-06-09 15:10:00,15.93,15.93,15.92,15.93,25600.0,13.9655,13.9655,13.9567,13.9655,25600.0
2014-06-09 15:15:00,15.93,15.95,15.93,15.95,26400.0,13.9655,13.983,13.9655,13.983,26400.0
2014-06-09 15:20:00,15.95,15.95,15.93,15.94,12800.0,13.983,13.983,13.9655,13.9743,12800.0
2014-06-09 15:25:00,15.94,15.95,15.93,15.95,18800.0,13.9743,13.983,13.9655,13.983,18800.0
2014-06-09 15:30:00,15.94,15.94,15.93,15.93,13600.0,13.9743,13.9743,13.9655,13.9655,13600.0
2014-06-09 15:35:00,15.93,15.94,15.91,15.91,73200.0,13.9655,13.9743,13.948,13.948,73200.0
2014-06-09 15:40:00,15.91,15.93,15.9,15.92,31600.0,13.948,13.9655,13.9392,13.9567,31600.0
2014-06-09 15:45:00,15.92,15.92,15.91,15.91,26400.0,13.9567,13.9567,13.948,13.948,26400.0
2014-06-09 15:50:00,15.91,15.94,15.9,15.91,51600.0,13.948,13.9743,13.9392,13.948,51600.0
2014-06-09 15:55:00,15.91,15.92,15.9,15.92,68400.0,13.948,13.9567,13.9392,13.9567,68400.0
2014-06-10 09:30:00,15.9,15.9,15.9,15.9,12400.0,13.9392,13.9392,13.9392,13.9392,12400.0
2014-06-10 09:35:00,15.9,15.9,15.85,15.87,6000.0,13.9392,13.9392,13.8954,13.9129,6000.0
2014-06-10 09:40:00,15.86,15.86,15.85,15.86,6800.0,13.9041,13.9041,13.8954,13.9041,6800.0
2014-06-10 09:45:00,15.88,15.9,15.88,15.88,8000.0,13.9217,13.9392,13.9217,13.9217,8000.0
2014-06-10 09:50:00,15.9,15.9,15.88,15.9,7200.0,13.9392,13.9392,13.9217,13.9392,7200.0
2014-06-10 09:55:00,15.88,15.9,15.88,15.89,8800.0,13.9217,13.9392,13.9217,13.9304,8800.0
2014-06-10 10:00:00,15.89,15.89,15.87,15.87,2000.0,13.9304,13.9304,13.9129,13.9129,2000.0
2014-06-10 10:05:00,15.87,15.87,15.85,15.86,3600.0,13.9129,13.9129,13.8954,13.9041,3600.0
2014-06-10 10:10:00,15.86,15.86,15.85,15.86,4400.0,13.9041,13.9041,13.8954,13.9041,4400.0
2014-06-10 10:15:00,15.86,15.86,15.84,15.84,4000.0,13.9041,13.9041,13.8866,13.8866,4000.0
2014-06-10 10:20:00,15.85,15.86,15.84,15.86,8000.0,13.8954,13.9041,13.8866,13.9041,8000.0
2014-06-10 10:25:00,15.87,15.9,15.87,15.88,59600.0,13.9129,13.9392,13.9129,13.9217,59600.0
2014-06-10 10:30:00,15.88,15.89,15.86,15.86,38400.0,13.9217,13.9304,13.9041,13.9041,38400.0
2014-06-10 10:35:00,15.86,15.86,15.84,15.84,5600.0,13.9041,13.9041,13.8866,13.8866,5600.0
2014-06-10 10:40:00,15.84,15.86,15.83,15.86,6000.0,13.8866,13.9041,13.8778,13.9041,6000.0
2014-06-10 10:45:00,15.86,15.88,15.86,15.88,6000.0,13.9041,13.9217,13.9041,13.9217,6000.0
2014-06-10 10:50:00,15.89,15.9,15.88,15.9,6000.0,13.9304,13.9392,13.9217,13.9392,6000.0
2014-06-10 10:55:00,15.9,15.9,15.89,15.89,6000.0,13.9392,13.9392,13.9304,13.9304,6000.0
2014-06-10 11:00:00,15.9,15.9,15.88,15.88,4000.0,13.9392,13.9392,13.9217,13.9217,4000.0
2014-06-10 11:05:00,15.88,15.9,15.88,15.9,3200.0,13.9217,13.9392,13.9217,13.9392,3200.0
2014-06-10 11:10:00,15.9,15.9,15.89,15.9,43600.0,13.9392,13.9392,13.9304,13.9392,43600.0
2014-06-10 11:15:00,15.9,15.9,15.89,15.9,2400.0,13.9392,13.9392,13.9304,13.9392,2400.0
2014-06-10 11:20:00,15.89,15.89,15.88,15.88,6400.0,13.9304,13.9304,13.9217,13.9217,6400.0
2014-06-10 11:25:00,15.88,15.89,15.88,15.88,6000.0,13.9217,13.9304,13.9217,13.9217,6000.0
2014-06-10 11:30:00,15.89,15.89,15.88,15.89,1200.0,13.9304,13.9304,13.9217,13.9304,1200.0
2014-06-10 11:35:00,15.89,15.9,15.88,15.9,21200.0,13.9304,13.9392,13.9217,13.9392,21200.0
2014-06-10 11:40:00,15.91,15.92,15.91,15.92,12400.0,13.948,13.9567,13.948,13.9567,12400.0
2014-06-10 11:45:00,15.92,15.92,15.91,15.92,12000.0,13.9567,13.9567,13.948,13.9567,12000.0
2014-06-10 11:50:00,15.92,15.92,15.91,15.91,1200.0,13.9567,13.9567,13.948,13.948,1200.0
2014-06-10 11:55:00,15.91,15.91,15.9,15.91,9200.0,13.948,13.948,13.9392,13.948,9200.0
2014-06-10 12:00:00,15.9,15.9,15.89,15.89,5200.0,13.9392,13.9392,13.9304,13.9304,5200.0
2014-06-10 12:05:00,15.89,15.89,15.88,15.89,2800.0,13.9304,13.9304,13.9217,13.9304,2800.0
2014-06-10 12:10:00,15.89,15.89,15.88,15.89,29600.0,13.9304,13.9304,13.9217,13.9304,29600.0
2014-06-10 12:15:00,15.89,15.89,15.89,15.89,6400.0,13.9304,13.9304,13.9304,13.9304,6400.0
2014-06-10 12:20:00,15.89,15.89,15.89,15.89,0.0,13.9304,13.9304,13.9304,13.9304,0.0
2014-06-10 12:25:00,15.88,15.89,15.88,15.89,5200.0,13.9217,13.9304,13.9217,13.9304,5200.0
2014-06-10 12:30:00,15.89,15.89,15.89,15.89,0.0,13.9304,13.9304,13.9304,13.9304,0.0
2014-06-10 12:35:00,15.89,15.9,15.89,15.89,12800.0,13.9304,13.9392,13.9304,13.9304,12800.0
2014-06-10 12:40:00,15.88,15.88,15.88,15.88,1200.0,13.9217,13.9217,13.9217,13.9217,1200.0
2014-06-10 12:45:00,15.88,15.88,15.88,15.88,8000.0,13.9217,13.9217,13.9217,13.9217,8000.0
2014-06-10 12:50:00,15.88,15.88,15.88,15.88,8800.0,13.9217,13.9217,13.9217,13.9217,8800.0
2014-06-10 12:55:00,15.88,15.88,15.88,15.88,3200.0,13.9217,13.9217,13.9217,13.9217,3200.0
2014-06-10 13:00:00,15.88,15.88,15.88,15.88,3200.0,13.9217,13.9217,13.9217,13.9217,3200.0
2014-06-10 13:05:00,15.88,15.89,15.88,15.89,4800.0,13.9217,13.9304,13.9217,13.9304,4800.0
2014-06-10 13:10:00,15.88,15.88,15.88,15.88,4000.0,13.9217,13.9217,13.9217,13.9217,4000.0
2014-06-10 13:15:00,15.88,15.88,15.87,15.87,2800.0,13.9217,13.9217,13.9129,13.9129,2800.0
2014-06-10 13:20:00,15.87,15.87,15.87,15.87,2000.0,13.9129,13.9129,13.9129,13.9129,2000.0
2014-06-10 13:25:00,15.87,15.88,15.87,15.87,6800.0,13.9129,13.9217,13.9129,13.9129,6800.0
2014-06-10 13:30:00,15.87,15.88,15.87,15.88,2400.0,13.9129,13.9217,13.9129,13.9217,2400.0
2014-06-10 13:35:00,15.88,15.88,15.88,15.88,3600.0,13.9217,13.9217,13.9217,13.9217,3600.0
2014-06-10 13:40:00,15.88,15.88,15.88,15.88,2400.0,13.9217,13.9217,13.9217,13.9217,2400.0
2014-06-10 13:45:00,15.88,15.88,15.88,15.88,9200.0,13.9217,13.9217,13.9217,13.9217,9200.0
2014-06-10 13:50:00,15.89,15.9,15.89,15.9,1600.0,13.9304,13.9392,13.9304,13.9392,1600.0
2014-06-10 13:55:00,15.9,15.9,15.89,15.9,12800.0,13.9392,13.9392,13.9304,13.9392,12800.0
2014-06-10 14:00:00,15.9,15.9,15.9,15.9,2800.0,13.9392,13.9392,13.9392,13.9392,2800.0
2014-06-10 14:05:00,15.9,15.91,15.9,15.91,4800.0,13.9392,13.948,13.9392,13.948,4800.0
2014-06-10 14:10:00,15.91,15.91,15.9,15.9,11200.0,13.948,13.948,13.9392,13.9392,11200.0
2014-06-10 14:15:00,15.9,15.9,15.88,15.9,11600.0,13.9392,13.9392,13.9217,13.9392,11600.0
2014-06-10 14:20:00,15.9,15.91,15.9,15.91,6000.0,13.9392,13.948,13.9392,13.948,6000.0
2014-06-10 14:25:00,15.91,15.91,15.91,15.91,2400.0,13.948,13.948,13.948,13.948,2400.0
2014-06-10 14:30:00,15.91,15.91,15.9,15.9,6800.0,13.948,13.948,13.9392,13.9392,6800.0
2014-06-10 14:35:00,15.9,15.9,15.89,15.89,10000.0,13.9392,13.9392,13.9304,13.9304,10000.0
2014-06-10 14:40:00,15.89,15.89,15.88,15.89,26800.0,13.9304,13.9304,13.9217,13.9304,26800.0
2014-06-10 14:45:00,15.89,15.89,15.88,15.88,16400.0,13.9304,13.9304,13.9217,13.9217,16400.0
2014-06-10 14:50:00,15.88,15.88,15.88,15.88,2800.0,13.9217,13.9217,13.9217,13.9217,2800.0
2014-06-10 14:55:00,15.88,15.88,15.88,15.88,6800.0,13.9217,13.9217,13.9217,13.9217,6800.0
2014-06-10 15:00:00,15.88,15.89,15.88,15.88,46800.0,13.9217,13.9304,13.9217,13.9217,46800.0
2014-06-10 15:05:00,15.89,15.9,15.88,15.89,14400.0,13.9304,13.9392,13.9217,13.9304,14400.0
2014-06-10 15:10:00,15.9,15.9,15.89,15.89,18400.0,13.9392,13.9392,13.9304,13.9304,18400.0
2014-06-10 15:15:00,15.89,15.89,15.88,15.89,9200.0,13.9304,13.9304,13.9217,13.9304,9200.0
2014-06-10 15:20:00,15.9,15.92,15.9,15.92,13200.0,13.9392,13.9567,13.9392,13.9567,13200.0
2014-06-10 15:25:00,15.92,15.92,15.91,15.91,12800.0,13.9567,13.9567,13.948,13.948,12800.0
2014-06-10 15:30:00,15.91,15.91,15.9,15.91,8800.0,13.948,13.948,13.9392,13.948,8800.0
2014-06-10 15:35:00,15.91,15.91,15.9,15.9,11200.0,13.948,13.948,13.9392,13.9392,11200.0
2014-06-10 15:40:00,15.9,15.9,15.9,15.9,15600.0,13.9392,13.9392,13.9392,13.9392,15600.0
2014-06-10 15:45:00,15.9,15.9,15.89,15.89,12400.0,13.9392,13.9392,13.9304,13.9304,12400.0
2014-06-10 15:50:00,15.89,15.9,15.89,15.9,36400.0,13.9304,13.9392,13.9304,13.9392,36400.0
2014-06-10 15:55:00,15.9,15.9,15.88,15.9,89200.0,13.9392,13.9392,13.9217,13.9392,89200.0
2014-06-11 09:30:00,15.86,15.96,15.86,15.89,12400.0,13.9041,13.9918,13.9041,13.9304,12400.0
2014-06-11 09:35:00,15.87,15.87,15.86,15.86,2000.0,13.9129,13.9129,13.9041,13.9041,2000.0
2014-06-11 09:40:00,15.87,15.88,15.86,15.87,7200.0,13.9129,13.9217,13.9041,13.9129,7200.0
2014-06-11 09:45:00,15.87,15.87,15.86,15.86,6000.0,13.9129,13.9129,13.9041,13.9041,6000.0
2014-06-11 09:50:00,15.86,15.87,15.84,15.84,4000.0,13.9041,13.9129,13.8866,13.8866,4000.0
2014-06-11 09:55:00,15.85,15.85,15.82,15.85,6800.0,13.8954,13.8954,13.8691,13.8954,6800.0
2014-06-11 10:00:00,15.86,15.87,15.83,15.85,8000.0,13.9041,13.9129,13.8778,13.8954,8000.0
2014-06-11 10:05:00,15.87,15.87,15.85,15.85,5600.0,13.9129,13.9129,13.8954,13.8954,5600.0
2014-06-11 10:10:00,15.83,15.85,15.83,15.84,11600.0,13.8778,13.8954,13.8778,13.8866,11600.0
2014-06-11 10:15:00,15.84,15.84,15.82,15.83,12400.0,13.8866,13.8866,13.8691,13.8778,12400.0
2014-06-11 10:20:00,15.83,15.84,15.83,15.83,7600.0,13.8778,13.8866,13.8778,13.8778,7600.0
2014-06-11 10:25:00,15.83,15.83,15.8,15.83,4800.0,13.8778,13.8778,13.8515,13.8778,4800.0
2014-06-11 10:30:00,15.83,15.84,15.81,15.82,8800.0,13.8778,13.8866,13.8603,13.8691,8800.0
2014-06-11 10:35:00,15.83,15.83,15.81,15.83,7600.0,13.8778,13.8778,13.8603,13.8778,7600.0
2014-06-11 10:40:00,15.83,15.86,15.83,15.84,10000.0,13.8778,13.9041,13.8778,13.8866,10000.0
2014-06-11 10:45:00,15.84,15.84,15.84,15.84,0.0,13.8866,13.8866,13.8866,13.8866,0.0
2014-06-11 10:50:00,15.83,15.83,15.82,15.82,6800.0,13.8778,13.8778,13.8691,13.8691,6800.0
2014-06-11 10:55:00,15.83,15.83,15.8,15.8,20800.0,13.8778,13.8778,13.8515,13.8515,20800.0
2014-06-11 11:00:00,15.8,15.81,15.8,15.8,23600.0,13.8515,13.8603,13.8515,13.8515,23600.0
2014-06-11 11:05:00,15.8,15.8,15.79,15.8,24000.0,13.8515,13.8515,13.8428,13.8515,24000.0
2014-06-11 11:10:00,15.8,15.81,15.79,15.79,22400.0,13.8515,13.8603,13.8428,13.8428,22400.0
2014-06-11 11:15:00,15.79,15.79,15.78,15.78,23200.0,13.8428,13.8428,13.834,13.834,23200.0
2014-06-11 11:20:00,15.78,15.79,15.78,15.78,18400.0,13.834,13.8428,13.834,13.834,18400.0
2014-06-11 11:25:00,15.78,15.78,15.78,15.78,10800.0,13.834,13.834,13.834,13.834,10800.0
2014-06-11 11:30:00,15.78,15.79,15.78,15.78,25200.0,13.834,13.8428,13.834,13.834,25200.0
2014-06-11 11:35:00,15.77,15.77,15.75,15.75,42000.0,13.8252,13.8252,13.8077,13.8077,42000.0
2014-06-11 11:40:00,15.75,15.76,15.75,15.76,18000.0,13.8077,13.8165,13.8077,13.8165,18000.0
2014-06-11 11:45:00,15.75,15.78,15.75,15.77,10000.0,13.8077,13.834,13.8077,13.8252,10000.0
2014-06-11 11:50:00,15.77,15.78,15.77,15.78,15200.0,13.8252,13.834,13.8252,13.834,15200.0
2014-06-11 11:55:00,15.78,15.79,15.78,15.79,10400.0,13.834,13.8428,13.834,13.8428,10400.0
2014-06-11 12:00:00,15.78,15.79,15.78,15.79,26000.0,13.834,13.8428,13.834,13.8428,26000.0
2014-06-11 12:05:00,15.79,15.8,15.79,15.8,11200.0,13.8428,13.8515,13.8428,13.8515,11200.0
2014-06-11 12:10:00,15.8,15.8,15.8,15.8,7600.0,13.8515,13.8515,13.8515,13.8515,7600.0
2014-06-11 12:15:00,15.8,15.81,15.79,15.8,14000.0,13.8515,13.8603,13.8428,13.8515,14000.0
2014-06-11 12:20:00,15.8,15.81,15.8,15.81,8000.0,13.8515,13.8603,13.8515,13.8603,8000.0
2014-06-11 12:25:00,15.81,15.83,15.81,15.81,20000.0,13.8603,13.8778,13.8603,13.8603,20000.0
2014-06-11 12:30:00,15.81,15.81,15.81,15.81,8400.0,13.8603,13.8603,13.8603,13.8603,8400.0
2014-06-11 12:35:00,15.81,15.82,15.81,15.81,11200.0,13.8603,13.8691,13.8603,13.8603,11200.0
2014-06-11 12:40:00,15.81,15.81,15.81,15.81,8000.0,13.8603,13.8603,13.8603,13.8603,8000.0
2014-06-11 12:45:00,15.82,15.83,15.81,15.81,14400.0,13.8691,13.8778,13.8603,13.8603,14400.0
2014-06-11 12:50:00,15.82,15.82,15.81,15.82,7600.0,13.8691,13.8691,13.8603,13.8691,7600.0
2014-06-11 12:55:00,15.82,15.83,15.82,15.83,5200.0,13.8691,13.8778,13.8691,13.8778,5200.0
2014-06-11 13:00:00,15.82,15.82,15.81,15.81,25200.0,13.8691,13.8691,13.8603,13.8603,25200.0
2014-06-11 13:05:00,15.81,15.81,15.8,15.81,70800.0,13.8603,13.8603,13.8515,13.8603,70800.0
2014-06-11 13:10:00,15.81,15.83,15.81,15.83,12800.0,13.8603,13.8778,13.8603,13.8778,12800.0
2014-06-11 13:15:00,15.82,15.84,15.82,15.84,2000.0,13.8691,13.8866,13.8691,13.8866,2000.0
2014-06-11 13:20:00,15.84,15.85,15.84,15.84,8800.0,13.8866,13.8954,13.8866,13.8866,8800.0
2014-06-11 13:25:00,15.85,15.85,15.83,15.84,18400.0,13.8954,13.8954,13.8778,13.8866,18400.0
2014-06-11 13:30:00,15.84,15.84,15.83,15.83,4000.0,13.8866,13.8866,13.8778,13.8778,4000.0
2014-06-11 13:35:00,15.83,15.84,15.83,15.83,9600.0,13.8778,13.8866,13.8778,13.8778,9600.0
2014-06-11 13:40:00,15.83,15.83,15.83,15.83,11600.0,13.8778,13.8778,13.8778,13.8778,11600.0
2014-06-11 13:45:00,15.83,15.83,15.81,15.81,31600.0,13.8778,13.8778,13.8603,13.8603,31600.0
2014-06-11 13:50:00,15.81,15.84,15.81,15.83,20400.0,13.8603,13.8866,13.8603,13.8778,20400.0
2014-06-11 13:55:00,15.83,15.83,15.83,15.83,5600.0,13.8778,13.8778,13.8778,13.8778,5600.0
2014-06-11 14:00:00,15.82,15.83,15.82,15.82,2400.0,13.8691,13.8778,13.8691,13.8691,2400.0
2014-06-11 14:05:00,15.82,15.82,15.8,15.81,30800.0,13.8691,13.8691,13.8515,13.8603,30800.0
2014-06-11 14:10:00,15.8,15.81,15.8,15.81,14400.0,13.8515,13.8603,13.8515,13.8603,14400.0
2014-06-11 14:15:00,15.8,15.81,15.8,15.81,4800.0,13.8515,13.8603,13.8515,13.8603,4800.0
2014-06-11 14:20:00,15.81,15.81,15.81,15.81,3200.0,13.8603,13.8603,13.8603,13.8603,3200.0
2014-06-11 14:25:00,15.81,15.83,15.81,15.81,10800.0,13.8603,13.8778,13.8603,13.8603,10800.0
2014-06-11 14:30:00,15.82,15.83,15.82,15.82,6400.0,13.8691,13.8778,13.8691,13.8691,6400.0
2014-06-11 14:35:00,15.82,15.82,15.81,15.81,18400.0,13.8691,13.8691,13.8603,13.8603,18400.0
2014-06-11 14:40:00,15.81,15.81,15.81,15.81,22000.0,13.8603,13.8603,13.8603,13.8603,22000.0
2014-06-11 14:45:00,15.81,15.83,15.81,15.82,24800.0,13.8603,13.8778,13.8603,13.8691,24800.0
2014-06-11 14:50:00,15.81,15.81,15.81,15.81,1600.0,13.8603,13.8603,13.8603,13.8603,1600.0
2014-06-11 14:55:00,15.81,15.81,15.81,15.81,13200.0,13.8603,13.8603,13.8603,13.8603,13200.0
2014-06-11 15:00:00,15.81,15.83,15.81,15.82,62400.0,13.8603,13.8778,13.8603,13.8691,62400.0
2014-06-11 15:05:00,15.82,15.82,15.81,15.81,32000.0,13.8691,13.8691,13.8603,13.8603,32000.0
2014-06-11 15:10:00,15.81,15.81,15.81,15.81,16400.0,13.8603,13.8603,13.8603,13.8603,16400.0
2014-06-11 15:15:00,15.81,15.81,15.8,15.8,14400.0,13.8603,13.8603,13.8515,13.8515,14400.0
2014-06-11 15:20:00,15.81,15.81,15.81,15.81,7600.0,13.8603,13.8603,13.8603,13.8603,7600.0
2014-06-11 15:25:00,15.81,15.81,15.81,15.81,24000.0,13.8603,13.8603,13.8603,13.8603,24000.0
2014-06-11 15:30:00,15.81,15.83,15.81,15.83,31600.0,13.8603,13.8778,13.8603,13.8778,31600.0
2014-06-11 15:35:00,15.83,15.83,15.82,15.83,23600.0,13.8778,13.8778,13.8691,13.8778,23600.0
2014-06-11 15:40:00,15.83,15.83,15.83,15.83,32800.0,13.8778,13.8778,13.8778,13.8778,32800.0
2014-06-11 15:45:00,15.83,15.84,15.82,15.82,33200.0,13.8778,13.8866,13.8691,13.8691,33200.0
2014-06-11 15:50:00,15.83,15.83,15.81,15.82,31200.0,13.8778,13.8778,13.8603,13.8691,31200.0
2014-06-11 15:55:00,15.82,15.83,15.81,15.83,100800.0,13.8691,13.8778,13.8603,13.8778,100800.0
2014-06-12 09:30:00,15.78,15.83,15.78,15.82,17600.0,13.834,13.8778,13.834,13.8691,17600.0
2014-06-12 09:35:00,15.77,15.8,15.77,15.78,2000.0,13.8252,13.8515,13.8252,13.834,2000.0
2014-06-12 09:40:00,15.78,15.79,15.76,15.79,8000.0,13.834,13.8428,13.8165,13.8428,8000.0
2014-06-12 09:45:00,15.81,15.81,15.79,15.8,7600.0,13.8603,13.8603,13.8428,13.8515,7600.0
2014-06-12 09:50:00,15.8,15.81,15.79,15.79,12400.0,13.8515,13.8603,13.8428,13.8428,12400.0
2014-06-12 09:55:00,15.79,15.79,15.77,15.78,7200.0,13.8428,13.8428,13.8252,13.834,7200.0
2014-06-12 10:00:00,15.8,15.81,15.8,15.81,2800.0,13.8515,13.8603,13.8515,13.8603,2800.0
2014-06-12 10:05:00,15.81,15.81,15.81,15.81,0.0,13.8603,13.8603,13.8603,13.8603,0.0
2014-06-12 10:10:00,15.8,15.8,15.77,15.77,4000.0,13.8515,13.8515,13.8252,13.8252,4000.0
2014-06-12 10:15:00,15.78,15.78,15.75,15.78,10000.0,13.834,13.834,13.8077,13.834,10000.0
2014-06-12 10:20:00,15.77,15.77,15.77,15.77,1200.0,13.8252,13.8252,13.8252,13.8252,1200.0
2014-06-12 10:25:00,15.78,15.78,15.75,15.75,4400.0,13.834,13.834,13.8077,13.8077,4400.0
2014-06-12 10:30:00,15.75,15.76,15.74,15.75,8000.0,13.8077,13.8165,13.7989,13.8077,8000.0
2014-06-12 10:35:00,15.76,15.76,15.74,15.74,8000.0,13.8165,13.8165,13.7989,13.7989,8000.0
2014-06-12 10:40:00,15.73,15.74,15.73,15.74,5200.0,13.7902,13.7989,13.7902,13.7989,5200.0
2014-06-12 10:45:00,15.75,15.75,15.74,15.74,1200.0,13.8077,13.8077,13.7989,13.7989,1200.0
2014-06-12 10:50:00,15.74,15.78,15.73,15.77,14800.0,13.7989,13.834,13.7902,13.8252,14800.0
2014-06-12 10:55:00,15.78,15.79,15.78,15.79,17200.0,13.834,13.8428,13.834,13.8428,17200.0
2014-06-12 11:00:00,15.78,15.78,15.76,15.78,10400.0,13.834,13.834,13.8165,13.834,10400.0
2014-06-12 11:05:00,15.78,15.79,15.78,15.79,4000.0,13.834,13.8428,13.834,13.8428,4000.0
2014-06-12 11:10:00,15.79,15.8,15.79,15.8,6400.0,13.8428,13.8515,13.8428,13.8515,6400.0
2014-06-12 11:15:00,15.8,15.8,15.8,15.8,5600.0,13.8515,13.8515,13.8515,13.8515,5600.0
2014-06-12 11:20:00,15.8,15.8,15.79,15.8,4000.0,13.8515,13.8515,13.8428,13.8515,4000.0
2014-06-12 11:25:00,15.8,15.81,15.8,15.81,10000.0,13.8515,13.8603,13.8515,13.8603,10000.0
2014-06-12 11:30:00,15.81,15.81,15.81,15.81,4800.0,13.8603,13.8603,13.8603,13.8603,4800.0
2014-06-12 11:35:00,15.81,15.82,15.81,15.81,2800.0,13.8603,13.8691,13.8603,13.8603,2800.0
2014-06-12 11:40:00,15.81,15.82,15.81,15.81,6800.0,13.8603,13.8691,13.8603,13.8603,6800.0
2014-06-12 11:45:00,15.81,15.81,15.81,15.81,5200.0,13.8603,13.8603,13.8603,13.8603,5200.0
2014-06-12 11:50:00,15.81,15.84,15.81,15.84,14400.0,13.8603,13.8866,13.8603,13.8866,14400.0
2014-06-12 11:55:00,15.83,15.83,15.82,15.83,4000.0,13.8778,13.8778,13.8691,13.8778,4000.0
2014-06-12 12:00:00,15.83,15.83,15.81,15.82,7600.0,13.8778,13.8778,13.8603,13.8691,7600.0
2014-06-12 12:05:00,15.81,15.84,15.81,15.83,10800.0,13.8603,13.8866,13.8603,13.8778,10800.0
2014-06-12 12:10:00,15.83,15.83,15.81,15.82,6400.0,13.8778,13.8778,13.8603,13.8691,6400.0
2014-06-12 12:15:00,15.82,15.83,15.81,15.83,4800.0,13.8691,13.8778,13.8603,13.8778,4800.0
2014-06-12 12:20:00,15.83,15.83,15.83,15.83,4000.0,13.8778,13.8778,13.8778,13.8778,4000.0
2014-06-12 12:25:00,15.83,15.84,15.82,15.82,4400.0,13.8778,13.8866,13.8691,13.8691,4400.0
2014-06-12 12:30:00,15.83,15.83,15.83,15.83,800.0,13.8778,13.8778,13.8778,13.8778,800.0
2014-06-12 12:35:00,15.83,15.83,15.83,15.83,4000.0,13.8778,13.8778,13.8778,13.8778,4000.0
2014-06-12 12:40:00,15.82,15.82,15.81,15.81,2800.0,13.8691,13.8691,13.8603,13.8603,2800.0
2014-06-12 12:45:00,15.8,15.81,15.8,15.8,3200.0,13.8515,13.8603,13.8515,13.8515,3200.0
2014-06-12 12:50:00,15.8,15.8,15.79,15.79,3600.0,13.8515,13.8515,13.8428,13.8428,3600.0
2014-06-12 12:55:00,15.79,15.81,15.79,15.81,7200.0,13.8428,13.8603,13.8428,13.8603,7200.0
2014-06-12 13:00:00,15.8,15.8,15.79,15.8,10400.0,13.8515,13.8515,13.8428,13.8515,10400.0
2014-06-12 13:05:00,15.79,15.8,15.78,15.8,6800.0,13.8428,13.8515,13.834,13.8515,6800.0
2014-06-12 13:10:00,15.8,15.8,15.79,15.79,7600.0,13.8515,13.8515,13.8428,13.8428,7600.0
2014-06-12 13:15:00,15.79,15.8,15.79,15.8,12400.0,13.8428,13.8515,13.8428,13.8515,12400.0
2014-06-12 13:20:00,15.79,15.8,15.79,15.79,4800.0,13.8428,13.8515,13.8428,13.8428,4800.0
2014-06-12 13:25:00,15.79,15.79,15.76,15.77,8800.0,13.8428,13.8428,13.8165,13.8252,8800.0
2014-06-12 13:30:00,15.77,15.78,15.77,15.77,10400.0,13.8252,13.834,13.8252,13.8252,10400.0
2014-06-12 13:35:00,15.77,15.77,15.77,15.77,2800.0,13.8252,13.8252,13.8252,13.8252,2800.0
2014-06-12 13:40:00,15.77,15.79,15.77,15.78,8400.0,13.8252,13.8428,13.8252,13.834,8400.0
2014-06-12 13:45:00,15.78,15.78,15.77,15.77,6400.0,13.834,13.834,13.8252,13.8252,6400.0
2014-06-12 13:50:00,15.77,15.77,15.73,15.73,11200.0,13.8252,13.8252,13.7902,13.7902,11200.0
2014-06-12 13:55:00,15.73,15.74,15.72,15.74,11600.0,13.7902,13.7989,13.7814,13.7989,11600.0
2014-06-12 14:00:00,15.74,15.74,15.73,15.74,7600.0,13.7989,13.7989,13.7902,13.7989,7600.0
2014-06-12 14:05:00,15.74,15.75,15.74,15.74,11200.0,13.7989,13.8077,13.7989,13.7989,11200.0
2014-06-12 14:10:00,15.74,15.75,15.74,15.74,6400.0,13.7989,13.8077,13.7989,13.7989,6400.0
2014-06-12 14:15:00,15.75,15.76,15.74,15.75,23600.0,13.8077,13.8165,13.7989,13.8077,23600.0
2014-06-12 14:20:00,15.75,15.75,15.72,15.72,10400.0,13.8077,13.8077,13.7814,13.7814,10400.0
2014-06-12 14:25:00,15.72,15.74,15.72,15.73,20000.0,13.7814,13.7989,13.7814,13.7902,20000.0
2014-06-12 14:30:00,15.73,15.74,15.71,15.72,15600.0,13.7902,13.7989,13.7726,13.7814,15600.0
2014-06-12 14:35:00,15.72,15.72,15.72,15.72,6800.0,13.7814,13.7814,13.7814,13.7814,6800.0
2014-06-12 14:40:00,15.72,15.74,15.72,15.73,11200.0,13.7814,13.7989,13.7814,13.7902,11200.0
2014-06-12 14:45:00,15.74,15.74,15.74,15.74,9600.0,13.7989,13.7989,13.7989,13.7989,9600.0
2014-06-12 14:50:00,15.74,15.74,15.73,15.73,6400.0,13.7989,13.7989,13.7902,13.7902,6400.0
2014-06-12 14:55:00,15.73,15.74,15.72,15.73,9600.0,13.7902,13.7989,13.7814,13.7902,9600.0
2014-06-12 15:00:00,15.73,15.73,15.72,15.72,8800.0,13.7902,13.7902,13.7814,13.7814,8800.0
2014-06-12 15:05:00,15.72,15.72,15.71,15.71,12400.0,13.7814,13.7814,13.7726,13.7726,12400.0
2014-06-12 15:10:00,15.71,15.72,15.71,15.72,22000.0,13.7726,13.7814,13.7726,13.7814,22000.0
2014-06-12 15:15:00,15.72,15.73,15.72,15.73,9200.0,13.7814,13.7902,13.7814,13.7902,9200.0
2014-06-12 15:20:00,15.73,15.74,15.73,15.73,18400.0,13.7902,13.7989,13.7902,13.7902,18400.0
2014-06-12 15:25:00,15.74,15.74,15.72,15.72,10000.0,13.7989,13.7989,13.7814,13.7814,10000.0
2014-06-12 15:30:00,15.72,15.73,15.72,15.73,14400.0,13.7814,13.7902,13.7814,13.7902,14400.0
2014-06-12 15:35:00,15.73,15.73,15.71,15.71,18000.0,13.7902,13.7902,13.7726,13.7726,18000.0
2014-06-12 15:40:00,15.7,15.73,15.7,15.73,39200.0,13.7639,13.7902,13.7639,13.7902,39200.0
2014-06-12 15:45:00,15.73,15.74,15.73,15.74,41600.0,13.7902,13.7989,13.7902,13.7989,41600.0
2014-06-12 15:50:00,15.74,15.77,15.73,15.77,44400.0,13.7989,13.8252,13.7902,13.8252,44400.0
2014-06-12 15:55:00,15.77,15.78,15.76,15.76,130400.0,13.8252,13.834,13.8165,13.8165,130400.0
2014-06-13 09:30:00,15.79,15.83,15.79,15.8,9200.0,13.8428,13.8778,13.8428,13.8515,9200.0
2014-06-13 09:35:00,15.81,15.81,15.76,15.76,8400.0,13.8603,13.8603,13.8165,13.8165,8400.0
2014-06-13 09:40:00,15.78,15.78,15.78,15.78,400.0,13.834,13.834,13.834,13.834,400.0
2014-06-13 09:45:00,15.77,15.79,15.77,15.77,7600.0,13.8252,13.8428,13.8252,13.8252,7600.0
2014-06-13 09:50:00,15.77,15.79,15.77,15.79,2000.0,13.8252,13.8428,13.8252,13.8428,2000.0
2014-06-13 09:55:00,15.79,15.79,15.76,15.78,8000.0,13.8428,13.8428,13.8165,13.834,8000.0
2014-06-13 10:00:00,15.78,15.78,15.75,15.76,4000.0,13.834,13.834,13.8077,13.8165,4000.0
2014-06-13 10:05:00,15.77,15.79,15.76,15.77,8000.0,13.8252,13.8428,13.8165,13.8252,8000.0
2014-06-13 10:10:00,15.77,15.81,15.77,15.81,6400.0,13.8252,13.8603,13.8252,13.8603,6400.0
2014-06-13 10:15:00,15.8,15.81,15.8,15.81,10800.0,13.8515,13.8603,13.8515,13.8603,10800.0
2014-06-13 10:20:00,15.81,15.83,15.81,15.83,5200.0,13.8603,13.8778,13.8603,13.8778,5200.0
2014-06-13 10:25:00,15.83,15.84,15.83,15.83,5600.0,13.8778,13.8866,13.8778,13.8778,5600.0
2014-06-13 10:30:00,15.83,15.86,15.83,15.85,9200.0,13.8778,13.9041,13.8778,13.8954,9200.0
2014-06-13 10:35:00,15.86,15.86,15.85,15.85,5200.0,13.9041,13.9041,13.8954,13.8954,5200.0
2014-06-13 10:40:00,15.85,15.85,15.83,15.84,6000.0,13.8954,13.8954,13.8778,13.8866,6000.0
2014-06-13 10:45:00,15.84,15.84,15.83,15.83,3200.0,13.8866,13.8866,13.8778,13.8778,3200.0
2014-06-13 10:50:00,15.83,15.84,15.83,15.83,5200.0,13.8778,13.8866,13.8778,13.8778,5200.0
2014-06-13 10:55:00,15.84,15.85,15.84,15.85,2800.0,13.8866,13.8954,13.8866,13.8954,2800.0
2014-06-13 11:00:00,15.85,15.86,15.84,15.84,4000.0,13.8954,13.9041,13.8866,13.8866,4000.0
2014-06-13 11:05:00,15.85,15.86,15.85,15.85,4000.0,13.8954,13.9041,13.8954,13.8954,4000.0
2014-06-13 11:10:00,15.85,15.85,15.84,15.84,6400.0,13.8954,13.8954,13.8866,13.8866,6400.0
2014-06-13 11:15:00,15.84,15.84,15.84,15.84,0.0,13.8866,13.8866,13.8866,13.8866,0.0
2014-06-13 11:20:00,15.84,15.84,15.83,15.83,6800.0,13.8866,13.8866,13.8778,13.8778,6800.0
2014-06-13 11:25:00,15.82,15.82,15.81,15.81,12400.0,13.8691,13.8691,13.8603,13.8603,12400.0
2014-06-13 11:30:00,15.81,15.81,15.79,15.79,4000.0,13.8603,13.8603,13.8428,13.8428,4000.0
2014-06-13 11:35:00,15.79,15.8,15.79,15.8,6800.0,13.8428,13.8515,13.8428,13.8515,6800.0
2014-06-13 11:40:00,15.8,15.81,15.79,15.79,6400.0,13.8515,13.8603,13.8428,13.8428,6400.0
2014-06-13 11:45:00,15.79,15.8,15.79,15.8,5600.0,13.8428,13.8515,13.8428,13.8515,5600.0
2014-06-13 11:50:00,15.8,15.82,15.8,15.81,8000.0,13.8515,13.8691,13.8515,13.8603,8000.0
2014-06-13 11:55:00,15.82,15.82,15.81,15.81,1200.0,13.8691,13.8691,13.8603,13.8603,1200.0
2014-06-13 12:00:00,15.81,15.83,15.81,15.82,4400.0,13.8603,13.8778,13.8603,13.8691,4400.0
2014-06-13 12:05:00,15.82,15.83,15.82,15.83,6400.0,13.8691,13.8778,13.8691,13.8778,6400.0
2014-06-13 12:10:00,15.82,15.82,15.81,15.81,2000.0,13.8691,13.8691,13.8603,13.8603,2000.0
2014-06-13 12:15:00,15.82,15.82,15.82,15.82,3200.0,13.8691,13.8691,13.8691,13.8691,3200.0
2014-06-13 12:20:00,15.82,15.83,15.82,15.83,4800.0,13.8691,13.8778,13.8691,13.8778,4800.0
2014-06-13 12:25:00,15.83,15.83,15.82,15.82,2800.0,13.8778,13.8778,13.8691,13.8691,2800.0
2014-06-13 12:30:00,15.81,15.82,15.81,15.82,1600.0,13.8603,13.8691,13.8603,13.8691,1600.0
2014-06-13 12:35:00,15.81,15.81,15.81,15.81,2800.0,13.8603,13.8603,13.8603,13.8603,2800.0
2014-06-13 12:40:00,15.8,15.8,15.78,15.78,11200.0,13.8515,13.8515,13.834,13.834,11200.0
2014-06-13 12:45:00,15.78,15.79,15.78,15.79,5200.0,13.834,13.8428,13.834,13.8428,5200.0
2014-06-13 12:50:00,15.79,15.8,15.79,15.79,2800.0,13.8428,13.8515,13.8428,13.8428,2800.0
2014-06-13 12:55:00,15.8,15.8,15.8,15.8,5200.0,13.8515,13.8515,13.8515,13.8515,5200.0
2014-06-13 13:00:00,15.81,15.82,15.81,15.82,5600.0,13.8603,13.8691,13.8603,13.8691,5600.0
2014-06-13 13:05:00,15.81,15.81,15.8,15.8,5200.0,13.8603,13.8603,13.8515,13.8515,5200.0
2014-06-13 13:10:00,15.8,15.8,15.79,15.79,3600.0,13.8515,13.8515,13.8428,13.8428,3600.0
2014-06-13 13:15:00,15.78,15.79,15.78,15.79,4400.0,13.834,13.8428,13.834,13.8428,4400.0
2014-06-13 13:20:00,15.8,15.8,15.8,15.8,6400.0,13.8515,13.8515,13.8515,13.8515,6400.0
2014-06-13 13:25:00,15.8,15.81,15.8,15.81,4400.0,13.8515,13.8603,13.8515,13.8603,4400.0
2014-06-13 13:30:00,15.8,15.8,15.79,15.8,11200.0,13.8515,13.8515,13.8428,13.8515,11200.0
2014-06-13 13:35:00,15.8,15.8,15.79,15.79,3200.0,13.8515,13.8515,13.8428,13.8428,3200.0
2014-06-13 13:40:00,15.79,15.79,15.78,15.79,6400.0,13.8428,13.8428,13.834,13.8428,6400.0
2014-06-13 13:45:00,15.79,15.8,15.79,15.8,2800.0,13.8428,13.8515,13.8428,13.8515,2800.0
2014-06-13 13:50:00,15.8,15.81,15.8,15.81,7200.0,13.8515,13.8603,13.8515,13.8603,7200.0
2014-06-13 13:55:00,15.81,15.81,15.79,15.79,6000.0,13.8603,13.8603,13.8428,13.8428,6000.0
2014-06-13 14:00:00,15.79,15.79,15.79,15.79,800.0,13.8428,13.8428,13.8428,13.8428,800.0
2014-06-13 14:05:00,15.79,15.8,15.79,15.8,13600.0,13.8428,13.8515,13.8428,13.8515,13600.0
2014-06-13 14:10:00,15.8,15.81,15.8,15.81,10400.0,13.8515,13.8603,13.8515,13.8603,10400.0
2014-06-13 14:15:00,15.81,15.82,15.81,15.82,13200.0,13.8603,13.8691,13.8603,13.8691,13200.0
2014-06-13 14:20:00,15.82,15.82,15.82,15.82,27600.0,13.8691,13.8691,13.8691,13.8691,27600.0
2014-06-13 14:25:00,15.82,15.82,15.82,15.82,11600.0,13.8691,13.8691,13.8691,13.8691,11600.0
2014-06-13 14:30:00,15.82,15.82,15.81,15.81,16800.0,13.8691,13.8691,13.8603,13.8603,16800.0
2014-06-13 14:35:00,15.81,15.81,15.81,15.81,18000.0,13.8603,13.8603,13.8603,13.8603,18000.0
2014-06-13 14:40:00,15.82,15.82,15.81,15.81,8000.0,13.8691,13.8691,13.8603,13.8603,8000.0
2014-06-13 14:45:00,15.81,15.82,15.81,15.82,46400.0,13.8603,13.8691,13.8603,13.8691,46400.0
2014-06-13 14:50:00,15.81,15.82,15.81,15.81,19600.0,13.8603,13.8691,13.8603,13.8603,19600.0
2014-06-13 14:55:00,15.81,15.81,15.79,15.8,14000.0,13.8603,13.8603,13.8428,13.8515,14000.0
2014-06-13 15:00:00,15.8,15.81,15.8,15.8,16400.0,13.8515,13.8603,13.8515,13.8515,16400.0
2014-06-13 15:05:00,15.8,15.81,15.8,15.81,17200.0,13.8515,13.8603,13.8515,13.8603,17200.0
2014-06-13 15:10:00,15.81,15.81,15.81,15.81,10000.0,13.8603,13.8603,13.8603,13.8603,10000.0
2014-06-13 15:15:00,15.81,15.81,15.78,15.78,13200.0,13.8603,13.8603,13.834,13.834,13200.0
2014-06-13 15:20:00,15.78,15.78,15.77,15.77,20800.0,13.834,13.834,13.8252,13.8252,20800.0
2014-06-13 15:25:00,15.77,15.77,15.76,15.76,18000.0,13.8252,13.8252,13.8165,13.8165,18000.0
2014-06-13 15:30:00,15.76,15.76,15.75,15.75,4800.0,13.8165,13.8165,13.8077,13.8077,4800.0
2014-06-13 15:35:00,15.75,15.77,15.75,15.76,30400.0,13.8077,13.8252,13.8077,13.8165,30400.0
2014-06-13 15:40:00,15.77,15.77,15.75,15.75,16000.0,13.8252,13.8252,13.8077,13.8077,16000.0
2014-06-13 15:45:00,15.76,15.76,15.74,15.75,31600.0,13.8165,13.8165,13.7989,13.8077,31600.0
2014-06-13 15:50:00,15.75,15.77,15.75,15.75,51200.0,13.8077,13.8252,13.8077,13.8077,51200.0
2014-06-13 15:55:00,15.76,15.79,15.76,15.78,106000.0,13.8165,13.8428,13.8165,13.834,106000.0
2014-06-16 09:30:00,15.74,15.78,15.74,15.78,8800.0,13.7989,13.834,13.7989,13.834,8800.0
2014-06-16 09:35:00,15.77,15.81,15.77,15.81,3200.0,13.8252,13.8603,13.8252,13.8603,3200.0
2014-06-16 09:40:00,15.81,15.83,15.8,15.83,10000.0,13.8603,13.8778,13.8515,13.8778,10000.0
2014-06-16 09:45:00,15.83,15.84,15.81,15.81,8800.0,13.8778,13.8866,13.8603,13.8603,8800.0
2014-06-16 09:50:00,15.81,15.81,15.79,15.79,14400.0,13.8603,13.8603,13.8428,13.8428,14400.0
2014-06-16 09:55:00,15.79,15.8,15.77,15.77,11200.0,13.8428,13.8515,13.8252,13.8252,11200.0
2014-06-16 10:00:00,15.77,15.79,15.77,15.79,2800.0,13.8252,13.8428,13.8252,13.8428,2800.0
2014-06-16 10:05:00,15.79,15.79,15.78,15.78,6800.0,13.8428,13.8428,13.834,13.834,6800.0
2014-06-16 10:10:00,15.78,15.8,15.78,15.8,3600.0,13.834,13.8515,13.834,13.8515,3600.0
2014-06-16 10:15:00,15.8,15.8,15.79,15.79,2000.0,13.8515,13.8515,13.8428,13.8428,2000.0
2014-06-16 10:20:00,15.8,15.8,15.79,15.79,5200.0,13.8515,13.8515,13.8428,13.8428,5200.0
2014-06-16 10:25:00,15.79,15.79,15.78,15.79,5600.0,13.8428,13.8428,13.834,13.8428,5600.0
2014-06-16 10:30:00,15.8,15.8,15.79,15.79,7200.0,13.8515,13.8515,13.8428,13.8428,7200.0
2014-06-16 10:35:00,15.8,15.8,15.8,15.8,3600.0,13.8515,13.8515,13.8515,13.8515,3600.0
2014-06-16 10:40:00,15.8,15.81,15.8,15.81,3600.0,13.8515,13.8603,13.8515,13.8603,3600.0
2014-06-16 10:45:00,15.81,15.81,15.81,15.81,3600.0,13.8603,13.8603,13.8603,13.8603,3600.0
2014-06-16 10:50:00,15.8,15.8,15.79,15.8,7600.0,13.8515,13.8515,13.8428,13.8515,7600.0
2014-06-16 10:55:00,15.8,15.8,15.79,15.8,5600.0,13.8515,13.8515,13.8428,13.8515,5600.0
2014-06-16 11:00:00,15.79,15.79,15.78,15.78,8400.0,13.8428,13.8428,13.834,13.834,8400.0
2014-06-16 11:05:00,15.78,15.78,15.75,15.75,4400.0,13.834,13.834,13.8077,13.8077,4400.0
2014-06-16 11:10:00,15.75,15.76,15.75,15.75,4400.0,13.8077,13.8165,13.8077,13.8077,4400.0
2014-06-16 11:15:00,15.76,15.76,15.74,15.75,4800.0,13.8165,13.8165,13.7989,13.8077,4800.0
2014-06-16 11:20:00,15.75,15.75,15.74,15.75,12800.0,13.8077,13.8077,13.7989,13.8077,12800.0
2014-06-16 11:25:00,15.75,15.75,15.75,15.75,3200.0,13.8077,13.8077,13.8077,13.8077,3200.0
2014-06-16 11:30:00,15.74,15.74,15.72,15.72,2000.0,13.7989,13.7989,13.7814,13.7814,2000.0
2014-06-16 11:35:00,15.72,15.72,15.72,15.72,6800.0,13.7814,13.7814,13.7814,13.7814,6800.0
2014-06-16 11:40:00,15.74,15.74,15.74,15.74,800.0,13.7989,13.7989,13.7989,13.7989,800.0
2014-06-16 11:45:00,15.73,15.74,15.72,15.72,7600.0,13.7902,13.7989,13.7814,13.7814,7600.0
2014-06-16 11:50:00,15.73,15.73,15.72,15.72,4400.0,13.7902,13.7902,13.7814,13.7814,4400.0
2014-06-16 11:55:00,15.73,15.73,15.72,15.73,4800.0,13.7902,13.7902,13.7814,13.7902,4800.0
2014-06-16 12:00:00,15.73,15.73,15.73,15.73,3600.0,13.7902,13.7902,13.7902,13.7902,3600.0
2014-06-16 12:05:00,15.74,15.74,15.73,15.73,7200.0,13.7989,13.7989,13.7902,13.7902,7200.0
2014-06-16 12:10:00,15.74,15.75,15.74,15.74,11200.0,13.7989,13.8077,13.7989,13.7989,11200.0
2014-06-16 12:15:00,15.74,15.74,15.74,15.74,3200.0,13.7989,13.7989,13.7989,13.7989,3200.0
2014-06-16 12:20:00,15.74,15.76,15.74,15.75,4800.0,13.7989,13.8165,13.7989,13.8077,4800.0
2014-06-16 12:25:00,15.76,15.76,15.75,15.75,1200.0,13.8165,13.8165,13.8077,13.8077,1200.0
2014-06-16 12:30:00,15.76,15.76,15.73,15.74,16000.0,13.8165,13.8165,13.7902,13.7989,16000.0
2014-06-16 12:35:00,15.74,15.74,15.74,15.74,4400.0,13.7989,13.7989,13.7989,13.7989,4400.0
2014-06-16 12:40:00,15.74,15.74,15.73,15.73,3600.0,13.7989,13.7989,13.7902,13.7902,3600.0
2014-06-16 12:45:00,15.73,15.73,15.72,15.73,5200.0,13.7902,13.7902,13.7814,13.7902,5200.0
2014-06-16 12:50:00,15.74,15.75,15.74,15.75,4000.0,13.7989,13.8077,13.7989,13.8077,4000.0
2014-06-16 12:55:00,15.74,15.75,15.74,15.74,4000.0,13.7989,13.8077,13.7989,13.7989,4000.0
2014-06-16 13:00:00,15.74,15.74,15.73,15.74,9600.0,13.7989,13.7989,13.7902,13.7989,9600.0
2014-06-16 13:05:00,15.75,15.75,15.74,15.74,13600.0,13.8077,13.8077,13.7989,13.7989,13600.0
2014-06-16 13:10:00,15.74,15.74,15.74,15.74,4000.0,13.7989,13.7989,13.7989,13.7989,4000.0
2014-06-16 13:15:00,15.74,15.75,15.74,15.74,5200.0,13.7989,13.8077,13.7989,13.7989,5200.0
2014-06-16 13:20:00,15.75,15.76,15.75,15.76,4000.0,13.8077,13.8165,13.8077,13.8165,4000.0
2014-06-16 13:25:00,15.76,15.76,15.76,15.76,6400.0,13.8165,13.8165,13.8165,13.8165,6400.0
2014-06-16 13:30:00,15.76,15.76,15.76,15.76,1600.0,13.8165,13.8165,13.8165,13.8165,1600.0
2014-06-16 13:35:00,15.76,15.77,15.76,15.76,3600.0,13.8165,13.8252,13.8165,13.8165,3600.0
2014-06-16 13:40:00,15.76,15.76,15.76,15.76,1600.0,13.8165,13.8165,13.8165,13.8165,1600.0
2014-06-16 13:45:00,15.75,15.76,15.75,15.75,11600.0,13.8077,13.8165,13.8077,13.8077,11600.0
2014-06-16 13:50:00,15.75,15.75,15.74,15.74,6000.0,13.8077,13.8077,13.7989,13.7989,6000.0
2014-06-16 13:55:00,15.74,15.74,15.73,15.74,9600.0,13.7989,13.7989,13.7902,13.7989,9600.0
2014-06-16 14:00:00,15.74,15.74,15.74,15.74,8000.0,13.7989,13.7989,13.7989,13.7989,8000.0
2014-06-16 14:05:00,15.74,15.75,15.74,15.74,9200.0,13.7989,13.8077,13.7989,13.7989,9200.0
2014-06-16 14:10:00,15.74,15.74,15.73,15.74,10000.0,13.7989,13.7989,13.7902,13.7989,10000.0
2014-06-16 14:15:00,15.73,15.74,15.73,15.73,9200.0,13.7902,13.7989,13.7902,13.7902,9200.0
2014-06-16 14:20:00,15.73,15.75,15.73,15.74,10000.0,13.7902,13.8077,13.7902,13.7989,10000.0
2014-06-16 14:25:00,15.74,15.74,15.74,15.74,10800.0,13.7989,13.7989,13.7989,13.7989,10800.0
2014-06-16 14:30:00,15.74,15.74,15.73,15.73,10000.0,13.7989,13.7989,13.7902,13.7902,10000.0
2014-06-16 14:35:00,15.73,15.74,15.73,15.74,3600.0,13.7902,13.7989,13.7902,13.7989,3600.0
2014-06-16 14:40:00,15.74,15.74,15.73,15.73,14400.0,13.7989,13.7989,13.7902,13.7902,14400.0
2014-06-16 14:45:00,15.74,15.75,15.74,15.75,6000.0,13.7989,13.8077,13.7989,13.8077,6000.0
2014-06-16 14:50:00,15.75,15.75,15.74,15.74,7200.0,13.8077,13.8077,13.7989,13.7989,7200.0
2014-06-16 14:55:00,15.74,15.74,15.74,15.74,8800.0,13.7989,13.7989,13.7989,13.7989,8800.0
2014-06-16 15:00:00,15.74,15.74,15.72,15.73,16800.0,13.7989,13.7989,13.7814,13.7902,16800.0
2014-06-16 15:05:00,15.73,15.74,15.72,15.74,7600.0,13.7902,13.7989,13.7814,13.7989,7600.0
2014-06-16 15:10:00,15.74,15.74,15.73,15.73,6800.0,13.7989,13.7989,13.7902,13.7902,6800.0
2014-06-16 15:15:00,15.72,15.73,15.72,15.73,14400.0,13.7814,13.7902,13.7814,13.7902,14400.0
2014-06-16 15:20:00,15.73,15.74,15.73,15.73,30800.0,13.7902,13.7989,13.7902,13.7902,30800.0
2014-06-16 15:25:00,15.74,15.74,15.74,15.74,8800.0,13.7989,13.7989,13.7989,13.7989,8800.0
2014-06-16 15:30:00,15.74,15.76,15.74,15.76,38000.0,13.7989,13.8165,13.7989,13.8165,38000.0
2014-06-16 15:35:00,15.76,15.77,15.76,15.76,28000.0,13.8165,13.8252,13.8165,13.8165,28000.0
2014-06-16 15:40:00,15.76,15.78,15.76,15.78,26400.0,13.8165,13.834,13.8165,13.834,26400.0
2014-06-16 15:45:00,15.78,15.78,15.76,15.77,84800.0,13.834,13.834,13.8165,13.8252,84800.0
2014-06-16 15:50:00,15.77,15.78,15.77,15.77,126400.0,13.8252,13.834,13.8252,13.8252,126400.0
2014-06-16 15:55:00,15.77,15.78,15.77,15.77,232400.0,13.8252,13.834,13.8252,13.8252,232400.0
2014-06-17 09:30:00,15.73,15.73,15.68,15.7,14400.0,13.7902,13.7902,13.7463,13.7639,14400.0
2014-06-17 09:35:00,15.72,15.75,15.7,15.72,8000.0,13.7814,13.8077,13.7639,13.7814,8000.0
2014-06-17 09:40:00,15.72,15.73,15.71,15.73,5600.0,13.7814,13.7902,13.7726,13.7902,5600.0
2014-06-17 09:45:00,15.74,15.79,15.74,15.79,4000.0,13.7989,13.8428,13.7989,13.8428,4000.0
2014-06-17 09:50:00,15.78,15.81,15.78,15.8,21200.0,13.834,13.8603,13.834,13.8515,21200.0
2014-06-17 09:55:00,15.81,15.84,15.81,15.83,10400.0,13.8603,13.8866,13.8603,13.8778,10400.0
2014-06-17 10:00:00,15.83,15.86,15.83,15.83,17200.0,13.8778,13.9041,13.8778,13.8778,17200.0
2014-06-17 10:05:00,15.84,15.88,15.84,15.88,8400.0,13.8866,13.9217,13.8866,13.9217,8400.0
2014-06-17 10:10:00,15.87,15.87,15.85,15.85,5600.0,13.9129,13.9129,13.8954,13.8954,5600.0
2014-06-17 10:15:00,15.85,15.86,15.84,15.84,17200.0,13.8954,13.9041,13.8866,13.8866,17200.0
2014-06-17 10:20:00,15.85,15.85,15.84,15.84,192000.0,13.8954,13.8954,13.8866,13.8866,192000.0
2014-06-17 10:25:00,15.85,15.86,15.84,15.86,10000.0,13.8954,13.9041,13.8866,13.9041,10000.0
2014-06-17 10:30:00,15.86,15.86,15.84,15.84,6400.0,13.9041,13.9041,13.8866,13.8866,6400.0
2014-06-17 10:35:00,15.83,15.84,15.83,15.84,6400.0,13.8778,13.8866,13.8778,13.8866,6400.0
2014-06-17 10:40:00,15.84,15.85,15.84,15.84,4400.0,13.8866,13.8954,13.8866,13.8866,4400.0
2014-06-17 10:45:00,15.83,15.83,15.81,15.81,7200.0,13.8778,13.8778,13.8603,13.8603,7200.0
2014-06-17 10:50:00,15.8,15.81,15.79,15.81,9200.0,13.8515,13.8603,13.8428,13.8603,9200.0
2014-06-17 10:55:00,15.81,15.83,15.81,15.83,3600.0,13.8603,13.8778,13.8603,13.8778,3600.0
2014-06-17 11:00:00,15.84,15.85,15.84,15.85,9200.0,13.8866,13.8954,13.8866,13.8954,9200.0
2014-06-17 11:05:00,15.84,15.84,15.83,15.83,6800.0,13.8866,13.8866,13.8778,13.8778,6800.0
2014-06-17 11:10:00,15.84,15.85,15.84,15.85,5600.0,13.8866,13.8954,13.8866,13.8954,5600.0
2014-06-17 11:15:00,15.84,15.87,15.84,15.87,8000.0,13.8866,13.9129,13.8866,13.9129,8000.0
2014-06-17 11:20:00,15.87,15.88,15.86,15.88,6000.0,13.9129,13.9217,13.9041,13.9217,6000.0
2014-06-17 11:25:00,15.88,15.88,15.87,15.88,8800.0,13.9217,13.9217,13.9129,13.9217,8800.0
2014-06-17 11:30:00,15.88,15.89,15.88,15.89,8400.0,13.9217,13.9304,13.9217,13.9304,8400.0
2014-06-17 11:35:00,15.89,15.89,15.88,15.88,1200.0,13.9304,13.9304,13.9217,13.9217,1200.0
2014-06-17 11:40:00,15.88,15.88,15.87,15.88,7600.0,13.9217,13.9217,13.9129,13.9217,7600.0
2014-06-17 11:45:00,15.88,15.89,15.88,15.89,8800.0,13.9217,13.9304,13.9217,13.9304,8800.0
2014-06-17 11:50:00,15.88,15.88,15.88,15.88,800.0,13.9217,13.9217,13.9217,13.9217,800.0
2014-06-17 11:55:00,15.89,15.9,15.88,15.89,7600.0,13.9304,13.9392,13.9217,13.9304,7600.0
2014-06-17 12:00:00,15.89,15.89,15.89,15.89,1600.0,13.9304,13.9304,13.9304,13.9304,1600.0
2014-06-17 12:05:00,15.89,15.89,15.88,15.88,6800.0,13.9304,13.9304,13.9217,13.9217,6800.0
2014-06-17 12:10:00,15.88,15.9,15.88,15.9,6000.0,13.9217,13.9392,13.9217,13.9392,6000.0
2014-06-17 12:15:00,15.9,15.9,15.88,15.88,2400.0,13.9392,13.9392,13.9217,13.9217,2400.0
2014-06-17 12:20:00,15.88,15.88,15.88,15.88,800.0,13.9217,13.9217,13.9217,13.9217,800.0
2014-06-17 12:25:00,15.88,15.88,15.87,15.87,2000.0,13.9217,13.9217,13.9129,13.9129,2000.0
2014-06-17 12:30:00,15.87,15.88,15.87,15.87,4000.0,13.9129,13.9217,13.9129,13.9129,4000.0
2014-06-17 12:35:00,15.87,15.88,15.87,15.88,1600.0,13.9129,13.9217,13.9129,13.9217,1600.0
2014-06-17 12:40:00,15.88,15.9,15.88,15.89,6000.0,13.9217,13.9392,13.9217,13.9304,6000.0
2014-06-17 12:45:00,15.89,15.89,15.89,15.89,0.0,13.9304,13.9304,13.9304,13.9304,0.0
2014-06-17 12:50:00,15.89,15.89,15.89,15.89,2400.0,13.9304,13.9304,13.9304,13.9304,2400.0
2014-06-17 12:55:00,15.89,15.9,15.88,15.89,6800.0,13.9304,13.9392,13.9217,13.9304,6800.0
2014-06-17 13:00:00,15.9,15.9,15.88,15.88,6000.0,13.9392,13.9392,13.9217,13.9217,6000.0
2014-06-17 13:05:00,15.89,15.9,15.88,15.9,6000.0,13.9304,13.9392,13.9217,13.9392,6000.0
2014-06-17 13:10:00,15.9,15.9,15.9,15.9,4400.0,13.9392,13.9392,13.9392,13.9392,4400.0
2014-06-17 13:15:00,15.89,15.9,15.89,15.9,1600.0,13.9304,13.9392,13.9304,13.9392,1600.0
2014-06-17 13:20:00,15.9,15.9,15.89,15.89,4400.0,13.9392,13.9392,13.9304,13.9304,4400.0
2014-06-17 13:25:00,15.88,15.89,15.88,15.89,2400.0,13.9217,13.9304,13.9217,13.9304,2400.0
2014-06-17 13:30:00,15.89,15.92,15.89,15.92,25600.0,13.9304,13.9567,13.9304,13.9567,25600.0
2014-06-17 13:35:00,15.92,15.92,15.9,15.91,5200.0,13.9567,13.9567,13.9392,13.948,5200.0
2014-06-17 13:40:00,15.9,15.91,15.9,15.91,1200.0,13.9392,13.948,13.9392,13.948,1200.0
2014-06-17 13:45:00,15.91,15.91,15.89,15.9,14000.0,13.948,13.948,13.9304,13.9392,14000.0
2014-06-17 13:50:00,15.91,15.91,15.9,15.91,3600.0,13.948,13.948,13.9392,13.948,3600.0
2014-06-17 13:55:00,15.89,15.9,15.89,15.9,4400.0,13.9304,13.9392,13.9304,13.9392,4400.0
2014-06-17 14:00:00,15.9,15.9,15.88,15.88,3200.0,13.9392,13.9392,13.9217,13.9217,3200.0
2014-06-17 14:05:00,15.88,15.88,15.87,15.87,1600.0,13.9217,13.9217,13.9129,13.9129,1600.0
2014-06-17 14:10:00,15.88,15.88,15.88,15.88,4800.0,13.9217,13.9217,13.9217,13.9217,4800.0
2014-06-17 14:15:00,15.88,15.89,15.88,15.89,4400.0,13.9217,13.9304,13.9217,13.9304,4400.0
2014-06-17 14:20:00,15.89,15.9,15.89,15.89,6800.0,13.9304,13.9392,13.9304,13.9304,6800.0
2014-06-17 14:25:00,15.9,15.9,15.9,15.9,1200.0,13.9392,13.9392,13.9392,13.9392,1200.0
2014-06-17 14:30:00,15.89,15.89,15.88,15.88,1200.0,13.9304,13.9304,13.9217,13.9217,1200.0
2014-06-17 14:35:00,15.88,15.89,15.88,15.89,3200.0,13.9217,13.9304,13.9217,13.9304,3200.0
2014-06-17 14:40:00,15.89,15.89,15.88,15.89,4000.0,13.9304,13.9304,13.9217,13.9304,4000.0
2014-06-17 14:45:00,15.89,15.9,15.89,15.9,4400.0,13.9304,13.9392,13.9304,13.9392,4400.0
2014-06-17 14:50:00,15.89,15.9,15.89,15.9,3200.0,13.9304,13.9392,13.9304,13.9392,3200.0
2014-06-17 14:55:00,15.9,15.91,15.9,15.91,5600.0,13.9392,13.948,13.9392,13.948,5600.0
2014-06-17 15:00:00,15.9,15.9,15.9,15.9,9600.0,13.9392,13.9392,13.9392,13.9392,9600.0
2014-06-17 15:05:00,15.89,15.89,15.86,15.86,11200.0,13.9304,13.9304,13.9041,13.9041,11200.0
2014-06-17 15:10:00,15.87,15.87,15.86,15.87,7200.0,13.9129,13.9129,13.9041,13.9129,7200.0
2014-06-17 15:15:00,15.87,15.87,15.86,15.87,8400.0,13.9129,13.9129,13.9041,13.9129,8400.0
2014-06-17 15:20:00,15.87,15.87,15.86,15.87,8400.0,13.9129,13.9129,13.9041,13.9129,8400.0
2014-06-17 15:25:00,15.87,15.87,15.86,15.86,13200.0,13.9129,13.9129,13.9041,13.9041,13200.0
2014-06-17 15:30:00,15.86,15.87,15.86,15.87,8800.0,13.9041,13.9129,13.9041,13.9129,8800.0
2014-06-17 15:35:00,15.87,15.87,15.86,15.86,14000.0,13.9129,13.9129,13.9041,13.9041,14000.0
2014-06-17 15:40:00,15.86,15.86,15.86,15.86,11600.0,13.9041,13.9041,13.9041,13.9041,11600.0
2014-06-17 15:45:00,15.86,15.87,15.86,15.86,14400.0,13.9041,13.9129,13.9041,13.9041,14400.0
2014-06-17 15:50:00,15.86,15.86,15.84,15.84,48000.0,13.9041,13.9041,13.8866,13.8866,48000.0
2014-06-17 15:55:00,15.84,15.87,15.84,15.86,94800.0,13.8866,13.9129,13.8866,13.9041,94800.0
2014-06-18 09:30:00,15.83,15.9,15.81,15.82,15200.0,13.8778,13.9392,13.8603,13.8691,15200.0
2014-06-18 09:35:00,15.81,15.87,15.8,15.81,42000.0,13.8603,13.9129,13.8515,13.8603,42000.0
2014-06-18 09:40:00,15.81,15.83,15.8,15.82,15200.0,13.8603,13.8778,13.8515,13.8691,15200.0
2014-06-18 09:45:00,15.83,15.84,15.81,15.81,15200.0,13.8778,13.8866,13.8603,13.8603,15200.0
2014-06-18 09:50:00,15.81,15.81,15.78,15.8,17200.0,13.8603,13.8603,13.834,13.8515,17200.0
2014-06-18 09:55:00,15.79,15.82,15.79,15.79,14800.0,13.8428,13.8691,13.8428,13.8428,14800.0
2014-06-18 10:00:00,15.79,15.8,15.79,15.8,2400.0,13.8428,13.8515,13.8428,13.8515,2400.0
2014-06-18 10:05:00,15.81,15.82,15.79,15.8,13600.0,13.8603,13.8691,13.8428,13.8515,13600.0
2014-06-18 10:10:00,15.79,15.8,15.78,15.8,9600.0,13.8428,13.8515,13.834,13.8515,9600.0
2014-06-18 10:15:00,15.8,15.81,15.79,15.79,10400.0,13.8515,13.8603,13.8428,13.8428,10400.0
2014-06-18 10:20:00,15.79,15.79,15.76,15.76,9600.0,13.8428,13.8428,13.8165,13.8165,9600.0
2014-06-18 10:25:00,15.76,15.8,15.75,15.8,67600.0,13.8165,13.8515,13.8077,13.8515,67600.0
2014-06-18 10:30:00,15.8,15.8,15.79,15.8,14800.0,13.8515,13.8515,13.8428,13.8515,14800.0
2014-06-18 10:35:00,15.8,15.8,15.8,15.8,8400.0,13.8515,13.8515,13.8515,13.8515,8400.0
2014-06-18 10:40:00,15.79,15.8,15.79,15.79,2800.0,13.8428,13.8515,13.8428,13.8428,2800.0
2014-06-18 10:45:00,15.79,15.79,15.78,15.78,6000.0,13.8428,13.8428,13.834,13.834,6000.0
2014-06-18 10:50:00,15.78,15.78,15.76,15.77,10400.0,13.834,13.834,13.8165,13.8252,10400.0
2014-06-18 10:55:00,15.76,15.76,15.75,15.75,10800.0,13.8165,13.8165,13.8077,13.8077,10800.0
2014-06-18 11:00:00,15.75,15.77,15.75,15.77,10000.0,13.8077,13.8252,13.8077,13.8252,10000.0
2014-06-18 11:05:00,15.78,15.79,15.78,15.79,3600.0,13.834,13.8428,13.834,13.8428,3600.0
2014-06-18 11:10:00,15.79,15.79,15.78,15.78,12000.0,13.8428,13.8428,13.834,13.834,12000.0
2014-06-18 11:15:00,15.78,15.78,15.78,15.78,1200.0,13.834,13.834,13.834,13.834,1200.0
2014-06-18 11:20:00,15.79,15.79,15.78,15.79,8400.0,13.8428,13.8428,13.834,13.8428,8400.0
2014-06-18 11:25:00,15.79,15.79,15.78,15.79,4800.0,13.8428,13.8428,13.834,13.8428,4800.0
2014-06-18 11:30:00,15.79,15.8,15.79,15.8,13200.0,13.8428,13.8515,13.8428,13.8515,13200.0
2014-06-18 11:35:00,15.8,15.8,15.8,15.8,5600.0,13.8515,13.8515,13.8515,13.8515,5600.0
2014-06-18 11:40:00,15.79,15.8,15.79,15.79,15600.0,13.8428,13.8515,13.8428,13.8428,15600.0
2014-06-18 11:45:00,15.79,15.79,15.78,15.79,11600.0,13.8428,13.8428,13.834,13.8428,11600.0
2014-06-18 11:50:00,15.79,15.79,15.78,15.78,3600.0,13.8428,13.8428,13.834,13.834,3600.0
2014-06-18 11:55:00,15.79,15.79,15.77,15.77,10000.0,13.8428,13.8428,13.8252,13.8252,10000.0
2014-06-18 12:00:00,15.77,15.77,15.76,15.76,8400.0,13.8252,13.8252,13.8165,13.8165,8400.0
2014-06-18 12:05:00,15.76,15.77,15.76,15.77,4000.0,13.8165,13.8252,13.8165,13.8252,4000.0
2014-06-18 12:10:00,15.77,15.78,15.77,15.77,6400.0,13.8252,13.834,13.8252,13.8252,6400.0
2014-06-18 12:15:00,15.77,15.77,15.77,15.77,4000.0,13.8252,13.8252,13.8252,13.8252,4000.0
2014-06-18 12:20:00,15.77,15.78,15.77,15.78,5600.0,13.8252,13.834,13.8252,13.834,5600.0
2014-06-18 12:25:00,15.78,15.78,15.78,15.78,4000.0,13.834,13.834,13.834,13.834,4000.0
2014-06-18 12:30:00,15.78,15.78,15.78,15.78,5200.0,13.834,13.834,13.834,13.834,5200.0
2014-06-18 12:35:00,15.78,15.78,15.78,15.78,1200.0,13.834,13.834,13.834,13.834,1200.0
2014-06-18 12:40:00,15.79,15.79,15.79,15.79,2800.0,13.8428,13.8428,13.8428,13.8428,2800.0
2014-06-18 12:45:00,15.79,15.8,15.79,15.8,800.0,13.8428,13.8515,13.8428,13.8515,800.0
2014-06-18 12:50:00,15.8,15.8,15.79,15.8,8800.0,13.8515,13.8515,13.8428,13.8515,8800.0
2014-06-18 12:55:00,15.8,15.81,15.8,15.81,3600.0,13.8515,13.8603,13.8515,13.8603,3600.0
2014-06-18 13:00:00,15.81,15.81,15.8,15.8,5200.0,13.8603,13.8603,13.8515,13.8515,5200.0
2014-06-18 13:05:00,15.8,15.8,15.8,15.8,3200.0,13.8515,13.8515,13.8515,13.8515,3200.0
2014-06-18 13:10:00,15.8,15.8,15.79,15.79,20000.0,13.8515,13.8515,13.8428,13.8428,20000.0
2014-06-18 13:15:00,15.79,15.8,15.79,15.8,5600.0,13.8428,13.8515,13.8428,13.8515,5600.0
2014-06-18 13:20:00,15.8,15.8,15.8,15.8,2400.0,13.8515,13.8515,13.8515,13.8515,2400.0
2014-06-18 13:25:00,15.81,15.81,15.8,15.8,4400.0,13.8603,13.8603,13.8515,13.8515,4400.0
2014-06-18 13:30:00,15.8,15.8,15.78,15.78,4800.0,13.8515,13.8515,13.834,13.834,4800.0
2014-06-18 13:35:00,15.78,15.79,15.78,15.79,3200.0,13.834,13.8428,13.834,13.8428,3200.0
2014-06-18 13:40:00,15.79,15.79,15.78,15.78,4000.0,13.8428,13.8428,13.834,13.834,4000.0
2014-06-18 13:45:00,15.78,15.78,15.78,15.78,4400.0,13.834,13.834,13.834,13.834,4400.0
2014-06-18 13:50:00,15.79,15.79,15.78,15.79,2000.0,13.8428,13.8428,13.834,13.8428,2000.0
2014-06-18 13:55:00,15.79,15.8,15.79,15.79,2000.0,13.8428,13.8515,13.8428,13.8428,2000.0
2014-06-18 14:00:00,15.79,15.81,15.77,15.79,33200.0,13.8428,13.8603,13.8252,13.8428,33200.0
2014-06-18 14:05:00,15.78,15.79,15.75,15.78,10800.0,13.834,13.8428,13.8077,13.834,10800.0
2014-06-18 14:10:00,15.79,15.8,15.79,15.8,12000.0,13.8428,13.8515,13.8428,13.8515,12000.0
2014-06-18 14:15:00,15.81,15.81,15.8,15.8,5600.0,13.8603,13.8603,13.8515,13.8515,5600.0
2014-06-18 14:20:00,15.81,15.81,15.8,15.81,10800.0,13.8603,13.8603,13.8515,13.8603,10800.0
2014-06-18 14:25:00,15.81,15.81,15.8,15.8,10000.0,13.8603,13.8603,13.8515,13.8515,10000.0
2014-06-18 14:30:00,15.81,15.84,15.81,15.81,12800.0,13.8603,13.8866,13.8603,13.8603,12800.0
2014-06-18 14:35:00,15.82,15.84,15.82,15.82,6000.0,13.8691,13.8866,13.8691,13.8691,6000.0
2014-06-18 14:40:00,15.83,15.83,15.81,15.81,9200.0,13.8778,13.8778,13.8603,13.8603,9200.0
2014-06-18 14:45:00,15.81,15.82,15.81,15.82,6000.0,13.8603,13.8691,13.8603,13.8691,6000.0
2014-06-18 14:50:00,15.83,15.84,15.81,15.81,11200.0,13.8778,13.8866,13.8603,13.8603,11200.0
2014-06-18 14:55:00,15.82,15.84,15.82,15.83,22800.0,13.8691,13.8866,13.8691,13.8778,22800.0
2014-06-18 15:00:00,15.83,15.85,15.83,15.85,12400.0,13.8778,13.8954,13.8778,13.8954,12400.0
2014-06-18 15:05:00,15.85,15.86,15.85,15.86,10000.0,13.8954,13.9041,13.8954,13.9041,10000.0
2014-06-18 15:10:00,15.85,15.85,15.83,15.83,18800.0,13.8954,13.8954,13.8778,13.8778,18800.0
2014-06-18 15:15:00,15.83,15.85,15.83,15.85,9200.0,13.8778,13.8954,13.8778,13.8954,9200.0
2014-06-18 15:20:00,15.86,15.86,15.84,15.85,5600.0,13.9041,13.9041,13.8866,13.8954,5600.0
2014-06-18 15:25:00,15.85,15.85,15.84,15.85,10000.0,13.8954,13.8954,13.8866,13.8954,10000.0
2014-06-18 15:30:00,15.85,15.86,15.85,15.86,10800.0,13.8954,13.9041,13.8954,13.9041,10800.0
2014-06-18 15:35:00,15.87,15.88,15.86,15.88,21200.0,13.9129,13.9217,13.9041,13.9217,21200.0
2014-06-18 15:40:00,15.88,15.9,15.88,15.9,20400.0,13.9217,13.9392,13.9217,13.9392,20400.0
2014-06-18 15:45:00,15.9,15.9,15.89,15.9,27200.0,13.9392,13.9392,13.9304,13.9392,27200.0
2014-06-18 15:50:00,15.9,15.9,15.88,15.88,39600.0,13.9392,13.9392,13.9217,13.9217,39600.0
2014-06-18 15:55:00,15.88,15.88,15.86,15.88,142800.0,13.9217,13.9217,13.9041,13.9217,142800.0
2014-06-19 09:30:00,15.9,15.92,15.82,15.85,20400.0,13.9392,13.9567,13.8691,13.8954,20400.0
2014-06-19 09:35:00,15.85,15.88,15.85,15.88,6800.0,13.8954,13.9217,13.8954,13.9217,6800.0
2014-06-19 09:40:00,15.88,15.88,15.88,15.88,1600.0,13.9217,13.9217,13.9217,13.9217,1600.0
2014-06-19 09:45:00,15.9,15.9,15.86,15.86,4800.0,13.9392,13.9392,13.9041,13.9041,4800.0
2014-06-19 09:50:00,15.85,15.85,15.84,15.84,2800.0,13.8954,13.8954,13.8866,13.8866,2800.0
2014-06-19 09:55:00,15.85,15.85,15.82,15.82,2400.0,13.8954,13.8954,13.8691,13.8691,2400.0
2014-06-19 10:00:00,15.82,15.83,15.82,15.83,4800.0,13.8691,13.8778,13.8691,13.8778,4800.0
2014-06-19 10:05:00,15.81,15.81,15.81,15.81,4400.0,13.8603,13.8603,13.8603,13.8603,4400.0
2014-06-19 10:10:00,15.82,15.84,15.82,15.83,2000.0,13.8691,13.8866,13.8691,13.8778,2000.0
2014-06-19 10:15:00,15.82,15.82,15.82,15.82,3200.0,13.8691,13.8691,13.8691,13.8691,3200.0
2014-06-19 10:20:00,15.81,15.82,15.8,15.82,9200.0,13.8603,13.8691,13.8515,13.8691,9200.0
2014-06-19 10:25:00,15.82,15.83,15.82,15.83,3200.0,13.8691,13.8778,13.8691,13.8778,3200.0
2014-06-19 10:30:00,15.83,15.84,15.83,15.84,9600.0,13.8778,13.8866,13.8778,13.8866,9600.0
2014-06-19 10:35:00,15.84,15.85,15.84,15.84,2400.0,13.8866,13.8954,13.8866,13.8866,2400.0
2014-06-19 10:40:00,15.85,15.85,15.85,15.85,4400.0,13.8954,13.8954,13.8954,13.8954,4400.0
2014-06-19 10:45:00,15.86,15.87,15.86,15.86,2800.0,13.9041,13.9129,13.9041,13.9041,2800.0
2014-06-19 10:50:00,15.86,15.86,15.85,15.85,2000.0,13.9041,13.9041,13.8954,13.8954,2000.0
2014-06-19 10:55:00,15.84,15.85,15.83,15.84,9200.0,13.8866,13.8954,13.8778,13.8866,9200.0
2014-06-19 11:00:00,15.85,15.85,15.85,15.85,1200.0,13.8954,13.8954,13.8954,13.8954,1200.0
2014-06-19 11:05:00,15.85,15.85,15.84,15.85,4000.0,13.8954,13.8954,13.8866,13.8954,4000.0
2014-06-19 11:10:00,15.85,15.86,15.85,15.86,3200.0,13.8954,13.9041,13.8954,13.9041,3200.0
2014-06-19 11:15:00,15.86,15.86,15.86,15.86,2000.0,13.9041,13.9041,13.9041,13.9041,2000.0
2014-06-19 11:20:00,15.86,15.86,15.86,15.86,2800.0,13.9041,13.9041,13.9041,13.9041,2800.0
2014-06-19 11:25:00,15.85,15.87,15.85,15.87,6400.0,13.8954,13.9129,13.8954,13.9129,6400.0
2014-06-19 11:30:00,15.87,15.87,15.87,15.87,0.0,13.9129,13.9129,13.9129,13.9129,0.0
2014-06-19 11:35:00,15.86,15.86,15.86,15.86,2800.0,13.9041,13.9041,13.9041,13.9041,2800.0
2014-06-19 11:40:00,15.86,15.88,15.86,15.88,7200.0,13.9041,13.9217,13.9041,13.9217,7200.0
2014-06-19 11:45:00,15.88,15.88,15.88,15.88,2400.0,13.9217,13.9217,13.9217,13.9217,2400.0
2014-06-19 11:50:00,15.88,15.88,15.87,15.87,4800.0,13.9217,13.9217,13.9129,13.9129,4800.0
2014-06-19 11:55:00,15.87,15.87,15.87,15.87,6000.0,13.9129,13.9129,13.9129,13.9129,6000.0
2014-06-19 12:00:00,15.87,15.87,15.87,15.87,400.0,13.9129,13.9129,13.9129,13.9129,400.0
2014-06-19 12:05:00,15.87,15.87,15.86,15.87,5600.0,13.9129,13.9129,13.9041,13.9129,5600.0
2014-06-19 12:10:00,15.86,15.86,15.86,15.86,3600.0,13.9041,13.9041,13.9041,13.9041,3600.0
2014-06-19 12:15:00,15.86,15.86,15.86,15.86,5200.0,13.9041,13.9041,13.9041,13.9041,5200.0
2014-06-19 12:20:00,15.85,15.85,15.84,15.84,5600.0,13.8954,13.8954,13.8866,13.8866,5600.0
2014-06-19 12:25:00,15.84,15.85,15.84,15.85,3200.0,13.8866,13.8954,13.8866,13.8954,3200.0
2014-06-19 12:30:00,15.84,15.84,15.84,15.84,6000.0,13.8866,13.8866,13.8866,13.8866,6000.0
2014-06-19 12:35:00,15.85,15.85,15.85,15.85,4400.0,13.8954,13.8954,13.8954,13.8954,4400.0
2014-06-19 12:40:00,15.85,15.86,15.85,15.85,3200.0,13.8954,13.9041,13.8954,13.8954,3200.0
2014-06-19 12:45:00,15.85,15.85,15.85,15.85,2000.0,13.8954,13.8954,13.8954,13.8954,2000.0
2014-06-19 12:50:00,15.84,15.84,15.84,15.84,2800.0,13.8866,13.8866,13.8866,13.8866,2800.0
2014-06-19 12:55:00,15.84,15.85,15.84,15.84,8000.0,13.8866,13.8954,13.8866,13.8866,8000.0
2014-06-19 13:00:00,15.85,15.85,15.84,15.85,5600.0,13.8954,13.8954,13.8866,13.8954,5600.0
2014-06-19 13:05:00,15.85,15.86,15.85,15.86,12000.0,13.8954,13.9041,13.8954,13.9041,12000.0
2014-06-19 13:10:00,15.86,15.88,15.86,15.88,36800.0,13.9041,13.9217,13.9041,13.9217,36800.0
2014-06-19 13:15:00,15.88,15.88,15.88,15.88,12400.0,13.9217,13.9217,13.9217,13.9217,12400.0
2014-06-19 13:20:00,15.88,15.9,15.88,15.9,5200.0,13.9217,13.9392,13.9217,13.9392,5200.0
2014-06-19 13:25:00,15.9,15.9,15.89,15.9,24000.0,13.9392,13.9392,13.9304,13.9392,24000.0
2014-06-19 13:30:00,15.9,15.91,15.9,15.91,14400.0,13.9392,13.948,13.9392,13.948,14400.0
2014-06-19 13:35:00,15.91,15.92,15.91,15.91,8000.0,13.948,13.9567,13.948,13.948,8000.0
2014-06-19 13:40:00,15.9,15.9,15.9,15.9,4400.0,13.9392,13.9392,13.9392,13.9392,4400.0
2014-06-19 13:45:00,15.89,15.92,15.89,15.92,7600.0,13.9304,13.9567,13.9304,13.9567,7600.0
2014-06-19 13:50:00,15.91,15.92,15.91,15.91,11600.0,13.948,13.9567,13.948,13.948,11600.0
2014-06-19 13:55:00,15.9,15.91,15.9,15.91,4800.0,13.9392,13.948,13.9392,13.948,4800.0
2014-06-19 14:00:00,15.91,15.92,15.9,15.92,20800.0,13.948,13.9567,13.9392,13.9567,20800.0
2014-06-19 14:05:00,15.92,15.92,15.92,15.92,4800.0,13.9567,13.9567,13.9567,13.9567,4800.0
2014-06-19 14:10:00,15.91,15.92,15.91,15.92,5200.0,13.948,13.9567,13.948,13.9567,5200.0
2014-06-19 14:15:00,15.92,15.92,15.9,15.9,1600.0,13.9567,13.9567,13.9392,13.9392,1600.0
2014-06-19 14:20:00,15.91,15.92,15.91,15.92,7200.0,13.948,13.9567,13.948,13.9567,7200.0
2014-06-19 14:25:00,15.92,15.92,15.91,15.91,8000.0,13.9567,13.9567,13.948,13.948,8000.0
2014-06-19 14:30:00,15.9,15.91,15.9,15.9,8000.0,13.9392,13.948,13.9392,13.9392,8000.0
2014-06-19 14:35:00,15.9,15.91,15.9,15.91,14400.0,13.9392,13.948,13.9392,13.948,14400.0
2014-06-19 14:40:00,15.91,15.91,15.9,15.9,7200.0,13.948,13.948,13.9392,13.9392,7200.0
2014-06-19 14:45:00,15.9,15.92,15.9,15.92,4000.0,13.9392,13.9567,13.9392,13.9567,4000.0
2014-06-19 14:50:00,15.91,15.91,15.91,15.91,6800.0,13.948,13.948,13.948,13.948,6800.0
2014-06-19 14:55:00,15.91,15.91,15.91,15.91,1600.0,13.948,13.948,13.948,13.948,1600.0
2014-06-19 15:00:00,15.9,15.91,15.9,15.91,5200.0,13.9392,13.948,13.9392,13.948,5200.0
2014-06-19 15:05:00,15.91,15.91,15.9,15.91,8400.0,13.948,13.948,13.9392,13.948,8400.0
2014-06-19 15:10:00,15.91,15.92,15.91,15.92,4800.0,13.948,13.9567,13.948,13.9567,4800.0
2014-06-19 15:15:00,15.92,15.92,15.91,15.92,8400.0,13.9567,13.9567,13.948,13.9567,8400.0
2014-06-19 15:20:00,15.92,15.94,15.92,15.94,12000.0,13.9567,13.9743,13.9567,13.9743,12000.0
2014-06-19 15:25:00,15.94,15.94,15.93,15.94,7600.0,13.9743,13.9743,13.9655,13.9743,7600.0
2014-06-19 15:30:00,15.94,15.94,15.93,15.93,8000.0,13.9743,13.9743,13.9655,13.9655,8000.0
2014-06-19 15:35:00,15.93,15.94,15.93,15.94,14400.0,13.9655,13.9743,13.9655,13.9743,14400.0
2014-06-19 15:40:00,15.94,15.95,15.94,15.95,17200.0,13.9743,13.983,13.9743,13.983,17200.0
2014-06-19 15:45:00,15.95,15.95,15.94,15.95,37600.0,13.983,13.983,13.9743,13.983,37600.0
2014-06-19 15:50:00,15.95,15.96,15.95,15.96,92800.0,13.983,13.9918,13.983,13.9918,92800.0
2014-06-19 15:55:00,15.96,15.97,15.95,15.97,169600.0,13.9918,14.0006,13.983,14.0006,169600.0
2014-06-20 09:30:00,16.04,16.04,15.97,15.98,438400.0,14.0619,14.0619,14.0006,14.0093,438400.0
2014-06-20 09:35:00,16.03,16.03,15.97,15.97,1600.0,14.0532,14.0532,14.0006,14.0006,1600.0
2014-06-20 09:40:00,15.95,15.98,15.95,15.97,14800.0,13.983,14.0093,13.983,14.0006,14800.0
2014-06-20 09:45:00,15.96,15.97,15.96,15.97,8800.0,13.9918,14.0006,13.9918,14.0006,8800.0
2014-06-20 09:50:00,15.97,16.0,15.97,16.0,18400.0,14.0006,14.0269,14.0006,14.0269,18400.0
2014-06-20 09:55:00,16.0,16.01,15.99,16.01,4000.0,14.0269,14.0356,14.0181,14.0356,4000.0
2014-06-20 10:00:00,16.0,16.01,15.99,16.0,10400.0,14.0269,14.0356,14.0181,14.0269,10400.0
2014-06-20 10:05:00,15.99,15.99,15.99,15.99,4400.0,14.0181,14.0181,14.0181,14.0181,4400.0
2014-06-20 10:10:00,15.99,16.03,15.99,16.01,19600.0,14.0181,14.0532,14.0181,14.0356,19600.0
2014-06-20 10:15:00,16.02,16.02,16.0,16.02,26000.0,14.0444,14.0444,14.0269,14.0444,26000.0
2014-06-20 10:20:00,16.02,16.04,16.02,16.04,10800.0,14.0444,14.0619,14.0444,14.0619,10800.0
2014-06-20 10:25:00,16.03,16.03,16.01,16.02,8800.0,14.0532,14.0532,14.0356,14.0444,8800.0
2014-06-20 10:30:00,16.02,16.02,16.02,16.02,1600.0,14.0444,14.0444,14.0444,14.0444,1600.0
2014-06-20 10:35:00,16.02,16.03,16.02,16.03,3200.0,14.0444,14.0532,14.0444,14.0532,3200.0
2014-06-20 10:40:00,16.03,16.03,16.02,16.02,5600.0,14.0532,14.0532,14.0444,14.0444,5600.0
2014-06-20 10:45:00,16.03,16.04,16.03,16.04,6400.0,14.0532,14.0619,14.0532,14.0619,6400.0
2014-06-20 10:50:00,16.04,16.05,16.04,16.04,7200.0,14.0619,14.0707,14.0619,14.0619,7200.0
2014-06-20 10:55:00,16.05,16.06,16.05,16.06,4000.0,14.0707,14.0795,14.0707,14.0795,4000.0
2014-06-20 11:00:00,16.06,16.07,16.06,16.06,7600.0,14.0795,14.0882,14.0795,14.0795,7600.0
2014-06-20 11:05:00,16.07,16.07,16.06,16.06,4000.0,14.0882,14.0882,14.0795,14.0795,4000.0
2014-06-20 11:10:00,16.06,16.06,16.06,16.06,11600.0,14.0795,14.0795,14.0795,14.0795,11600.0
2014-06-20 11:15:00,16.07,16.07,16.07,16.07,6400.0,14.0882,14.0882,14.0882,14.0882,6400.0
2014-06-20 11:20:00,16.07,16.07,16.07,16.07,10000.0,14.0882,14.0882,14.0882,14.0882,10000.0
2014-06-20 11:25:00,16.06,16.06,16.06,16.06,11600.0,14.0795,14.0795,14.0795,14.0795,11600.0
2014-06-20 11:30:00,16.06,16.06,16.05,16.06,13600.0,14.0795,14.0795,14.0707,14.0795,13600.0
2014-06-20 11:35:00,16.05,16.07,16.05,16.06,6000.0,14.0707,14.0882,14.0707,14.0795,6000.0
2014-06-20 11:40:00,16.06,16.07,16.06,16.07,2000.0,14.0795,14.0882,14.0795,14.0882,2000.0
2014-06-20 11:45:00,16.07,16.08,16.07,16.07,4400.0,14.0882,14.097,14.0882,14.0882,4400.0
2014-06-20 11:50:00,16.08,16.08,16.07,16.07,5200.0,14.097,14.097,14.0882,14.0882,5200.0
2014-06-20 11:55:00,16.07,16.07,16.06,16.06,2400.0,14.0882,14.0882,14.0795,14.0795,2400.0
2014-06-20 12:00:00,16.07,16.07,16.05,16.05,5600.0,14.0882,14.0882,14.0707,14.0707,5600.0
2014-06-20 12:05:00,16.05,16.05,16.05,16.05,2000.0,14.0707,14.0707,14.0707,14.0707,2000.0
2014-06-20 12:10:00,16.05,16.05,16.04,16.04,8000.0,14.0707,14.0707,14.0619,14.0619,8000.0
2014-06-20 12:15:00,16.04,16.04,16.04,16.04,2400.0,14.0619,14.0619,14.0619,14.0619,2400.0
2014-06-20 12:20:00,16.03,16.05,16.03,16.05,8000.0,14.0532,14.0707,14.0532,14.0707,8000.0
2014-06-20 12:25:00,16.05,16.05,16.05,16.05,6000.0,14.0707,14.0707,14.0707,14.0707,6000.0
2014-06-20 12:30:00,16.06,16.06,16.05,16.06,4000.0,14.0795,14.0795,14.0707,14.0795,4000.0
2014-06-20 12:35:00,16.05,16.06,16.05,16.06,5600.0,14.0707,14.0795,14.0707,14.0795,5600.0
2014-06-20 12:40:00,16.06,16.06,16.06,16.06,0.0,14.0795,14.0795,14.0795,14.0795,0.0
2014-06-20 12:45:00,16.06,16.06,16.05,16.05,4800.0,14.0795,14.0795,14.0707,14.0707,4800.0
2014-06-20 12:50:00,16.05,16.06,16.05,16.06,6800.0,14.0707,14.0795,14.0707,14.0795,6800.0
2014-06-20 12:55:00,16.06,16.06,16.06,16.06,3200.0,14.0795,14.0795,14.0795,14.0795,3200.0
2014-06-20 13:00:00,16.06,16.07,16.06,16.06,4400.0,14.0795,14.0882,14.0795,14.0795,4400.0
2014-06-20 13:05:00,16.06,16.06,16.06,16.06,6400.0,14.0795,14.0795,14.0795,14.0795,6400.0
2014-06-20 13:10:00,16.06,16.06,16.05,16.06,23200.0,14.0795,14.0795,14.0707,14.0795,23200.0
2014-06-20 13:15:00,16.06,16.06,16.05,16.05,12000.0,14.0795,14.0795,14.0707,14.0707,12000.0
2014-06-20 13:20:00,16.05,16.06,16.05,16.06,3200.0,14.0707,14.0795,14.0707,14.0795,3200.0
2014-06-20 13:25:00,16.06,16.06,16.06,16.06,10400.0,14.0795,14.0795,14.0795,14.0795,10400.0
2014-06-20 13:30:00,16.06,16.06,16.05,16.05,8000.0,14.0795,14.0795,14.0707,14.0707,8000.0
2014-06-20 13:35:00,16.05,16.05,16.05,16.05,8400.0,14.0707,14.0707,14.0707,14.0707,8400.0
2014-06-20 13:40:00,16.05,16.05,16.05,16.05,4400.0,14.0707,14.0707,14.0707,14.0707,4400.0
2014-06-20 13:45:00,16.05,16.07,16.05,16.06,23600.0,14.0707,14.0882,14.0707,14.0795,23600.0
2014-06-20 13:50:00,16.07,16.07,16.06,16.06,9600.0,14.0882,14.0882,14.0795,14.0795,9600.0
2014-06-20 13:55:00,16.07,16.07,16.05,16.05,7200.0,14.0882,14.0882,14.0707,14.0707,7200.0
2014-06-20 14:00:00,16.05,16.06,16.05,16.05,8400.0,14.0707,14.0795,14.0707,14.0707,8400.0
2014-06-20 14:05:00,16.05,16.05,16.04,16.05,11600.0,14.0707,14.0707,14.0619,14.0707,11600.0
2014-06-20 14:10:00,16.04,16.05,16.04,16.05,12800.0,14.0619,14.0707,14.0619,14.0707,12800.0
2014-06-20 14:15:00,16.05,16.05,16.05,16.05,10000.0,14.0707,14.0707,14.0707,14.0707,10000.0
2014-06-20 14:20:00,16.05,16.06,16.05,16.06,6000.0,14.0707,14.0795,14.0707,14.0795,6000.0
2014-06-20 14:25:00,16.06,16.06,16.06,16.06,6800.0,14.0795,14.0795,14.0795,14.0795,6800.0
2014-06-20 14:30:00,16.06,16.07,16.06,16.06,12800.0,14.0795,14.0882,14.0795,14.0795,12800.0
2014-06-20 14:35:00,16.05,16.06,16.05,16.06,8400.0,14.0707,14.0795,14.0707,14.0795,8400.0
2014-06-20 14:40:00,16.06,16.06,16.06,16.06,9600.0,14.0795,14.0795,14.0795,14.0795,9600.0
2014-06-20 14:45:00,16.06,16.06,16.06,16.06,9200.0,14.0795,14.0795,14.0795,14.0795,9200.0
2014-06-20 14:50:00,16.06,16.06,16.06,16.06,20000.0,14.0795,14.0795,14.0795,14.0795,20000.0
2014-06-20 14:55:00,16.06,16.07,16.06,16.07,10000.0,14.0795,14.0882,14.0795,14.0882,10000.0
2014-06-20 15:00:00,16.07,16.07,16.06,16.07,14800.0,14.0882,14.0882,14.0795,14.0882,14800.0
2014-06-20 15:05:00,16.06,16.07,16.06,16.07,12000.0,14.0795,14.0882,14.0795,14.0882,12000.0
2014-06-20 15:10:00,16.07,16.07,16.06,16.06,37200.0,14.0882,14.0882,14.0795,14.0795,37200.0
2014-06-20 15:15:00,16.06,16.07,16.06,16.07,19200.0,14.0795,14.0882,14.0795,14.0882,19200.0
2014-06-20 15:20:00,16.07,16.07,16.06,16.07,24800.0,14.0882,14.0882,14.0795,14.0882,24800.0
2014-06-20 15:25:00,16.07,16.07,16.06,16.07,14400.0,14.0882,14.0882,14.0795,14.0882,14400.0
2014-06-20 15:30:00,16.07,16.08,16.07,16.08,13200.0,14.0882,14.097,14.0882,14.097,13200.0
2014-06-20 15:35:00,16.08,16.08,16.08,16.08,10000.0,14.097,14.097,14.097,14.097,10000.0
2014-06-20 15:40:00,16.08,16.08,16.08,16.08,19200.0,14.097,14.097,14.097,14.097,19200.0
2014-06-20 15:45:00,16.08,16.08,16.08,16.08,32000.0,14.097,14.097,14.097,14.097,32000.0
2014-06-20 15:50:00,16.08,16.08,16.03,16.04,354000.0,14.097,14.097,14.0532,14.0619,354000.0
2014-06-20 15:55:00,16.04,16.05,16.02,16.03,354000.0,14.0619,14.0707,14.0444,14.0532,354000.0
2014-06-23 09:30:00,16.06,16.06,16.01,16.02,16800.0,14.0795,14.0795,14.0356,14.0444,16800.0
2014-06-23 09:35:00,16.02,16.02,15.96,15.97,9200.0,14.0444,14.0444,13.9918,14.0006,9200.0
2014-06-23 09:40:00,15.97,15.97,15.94,15.94,13200.0,14.0006,14.0006,13.9743,13.9743,13200.0
2014-06-23 09:45:00,15.93,15.93,15.91,15.92,10000.0,13.9655,13.9655,13.948,13.9567,10000.0
2014-06-23 09:50:00,15.91,15.92,15.9,15.9,24000.0,13.948,13.9567,13.9392,13.9392,24000.0
2014-06-23 09:55:00,15.91,15.91,15.89,15.89,26000.0,13.948,13.948,13.9304,13.9304,26000.0
2014-06-23 10:00:00,15.89,15.92,15.89,15.92,20400.0,13.9304,13.9567,13.9304,13.9567,20400.0
2014-06-23 10:05:00,15.92,15.92,15.89,15.89,34400.0,13.9567,13.9567,13.9304,13.9304,34400.0
2014-06-23 10:10:00,15.89,15.89,15.87,15.87,10400.0,13.9304,13.9304,13.9129,13.9129,10400.0
2014-06-23 10:15:00,15.88,15.91,15.87,15.91,12400.0,13.9217,13.948,13.9129,13.948,12400.0
2014-06-23 10:20:00,15.9,15.92,15.9,15.9,7600.0,13.9392,13.9567,13.9392,13.9392,7600.0
2014-06-23 10:25:00,15.91,15.92,15.89,15.9,20400.0,13.948,13.9567,13.9304,13.9392,20400.0
2014-06-23 10:30:00,15.9,15.9,15.89,15.89,10400.0,13.9392,13.9392,13.9304,13.9304,10400.0
2014-06-23 10:35:00,15.89,15.89,15.87,15.87,11200.0,13.9304,13.9304,13.9129,13.9129,11200.0
2014-06-23 10:40:00,15.87,15.89,15.87,15.87,14400.0,13.9129,13.9304,13.9129,13.9129,14400.0
2014-06-23 10:45:00,15.88,15.89,15.87,15.87,10400.0,13.9217,13.9304,13.9129,13.9129,10400.0
2014-06-23 10:50:00,15.87,15.87,15.86,15.86,10800.0,13.9129,13.9129,13.9041,13.9041,10800.0
2014-06-23 10:55:00,15.87,15.88,15.86,15.88,10400.0,13.9129,13.9217,13.9041,13.9217,10400.0
2014-06-23 11:00:00,15.87,15.87,15.86,15.86,10000.0,13.9129,13.9129,13.9041,13.9041,10000.0
2014-06-23 11:05:00,15.86,15.86,15.83,15.84,32400.0,13.9041,13.9041,13.8778,13.8866,32400.0
2014-06-23 11:10:00,15.84,15.84,15.83,15.83,26800.0,13.8866,13.8866,13.8778,13.8778,26800.0
2014-06-23 11:15:00,15.82,15.82,15.81,15.81,14000.0,13.8691,13.8691,13.8603,13.8603,14000.0
2014-06-23 11:20:00,15.81,15.83,15.81,15.82,26000.0,13.8603,13.8778,13.8603,13.8691,26000.0
2014-06-23 11:25:00,15.83,15.83,15.8,15.8,16400.0,13.8778,13.8778,13.8515,13.8515,16400.0
2014-06-23 11:30:00,15.81,15.81,15.79,15.8,19600.0,13.8603,13.8603,13.8428,13.8515,19600.0
2014-06-23 11:35:00,15.8,15.81,15.8,15.81,14800.0,13.8515,13.8603,13.8515,13.8603,14800.0
2014-06-23 11:40:00,15.81,15.83,15.81,15.82,9200.0,13.8603,13.8778,13.8603,13.8691,9200.0
2014-06-23 11:45:00,15.82,15.82,15.8,15.8,4800.0,13.8691,13.8691,13.8515,13.8515,4800.0
2014-06-23 11:50:00,15.8,15.81,15.8,15.8,12400.0,13.8515,13.8603,13.8515,13.8515,12400.0
2014-06-23 11:55:00,15.8,15.8,15.8,15.8,8800.0,13.8515,13.8515,13.8515,13.8515,8800.0
2014-06-23 12:00:00,15.79,15.8,15.79,15.8,5200.0,13.8428,13.8515,13.8428,13.8515,5200.0
2014-06-23 12:05:00,15.8,15.8,15.8,15.8,6000.0,13.8515,13.8515,13.8515,13.8515,6000.0
2014-06-23 12:10:00,15.8,15.8,15.79,15.79,12000.0,13.8515,13.8515,13.8428,13.8428,12000.0
2014-06-23 12:15:00,15.79,15.8,15.79,15.79,15200.0,13.8428,13.8515,13.8428,13.8428,15200.0
2014-06-23 12:20:00,15.79,15.79,15.78,15.79,10400.0,13.8428,13.8428,13.834,13.8428,10400.0
2014-06-23 12:25:00,15.79,15.79,15.79,15.79,9600.0,13.8428,13.8428,13.8428,13.8428,9600.0
2014-06-23 12:30:00,15.79,15.79,15.78,15.78,10400.0,13.8428,13.8428,13.834,13.834,10400.0
2014-06-23 12:35:00,15.78,15.78,15.77,15.78,15600.0,13.834,13.834,13.8252,13.834,15600.0
2014-06-23 12:40:00,15.78,15.79,15.77,15.77,10400.0,13.834,13.8428,13.8252,13.8252,10400.0
2014-06-23 12:45:00,15.78,15.78,15.77,15.78,13200.0,13.834,13.834,13.8252,13.834,13200.0
2014-06-23 12:50:00,15.77,15.78,15.77,15.77,3200.0,13.8252,13.834,13.8252,13.8252,3200.0
2014-06-23 12:55:00,15.77,15.77,15.76,15.77,10400.0,13.8252,13.8252,13.8165,13.8252,10400.0
2014-06-23 13:00:00,15.77,15.78,15.77,15.78,8800.0,13.8252,13.834,13.8252,13.834,8800.0
2014-06-23 13:05:00,15.78,15.78,15.78,15.78,6800.0,13.834,13.834,13.834,13.834,6800.0
2014-06-23 13:10:00,15.78,15.78,15.77,15.77,10400.0,13.834,13.834,13.8252,13.8252,10400.0
2014-06-23 13:15:00,15.77,15.78,15.75,15.75,11200.0,13.8252,13.834,13.8077,13.8077,11200.0
2014-06-23 13:20:00,15.76,15.77,15.76,15.76,11600.0,13.8165,13.8252,13.8165,13.8165,11600.0
2014-06-23 13:25:00,15.76,15.77,15.76,15.77,8000.0,13.8165,13.8252,13.8165,13.8252,8000.0
2014-06-23 13:30:00,15.77,15.77,15.76,15.77,12400.0,13.8252,13.8252,13.8165,13.8252,12400.0
2014-06-23 13:35:00,15.77,15.78,15.77,15.78,4400.0,13.8252,13.834,13.8252,13.834,4400.0
2014-06-23 13:40:00,15.78,15.78,15.77,15.77,6400.0,13.834,13.834,13.8252,13.8252,6400.0
2014-06-23 13:45:00,15.77,15.78,15.77,15.77,12000.0,13.8252,13.834,13.8252,13.8252,12000.0
2014-06-23 13:50:00,15.78,15.78,15.77,15.77,1600.0,13.834,13.834,13.8252,13.8252,1600.0
2014-06-23 13:55:00,15.78,15.79,15.77,15.79,20400.0,13.834,13.8428,13.8252,13.8428,20400.0
2014-06-23 14:00:00,15.79,15.8,15.79,15.79,25200.0,13.8428,13.8515,13.8428,13.8428,25200.0
2014-06-23 14:05:00,15.79,15.79,15.79,15.79,8800.0,13.8428,13.8428,13.8428,13.8428,8800.0
2014-06-23 14:10:00,15.79,15.8,15.79,15.8,7600.0,13.8428,13.8515,13.8428,13.8515,7600.0
2014-06-23 14:15:00,15.8,15.8,15.8,15.8,6400.0,13.8515,13.8515,13.8515,13.8515,6400.0
2014-06-23 14:20:00,15.8,15.8,15.8,15.8,14800.0,13.8515,13.8515,13.8515,13.8515,14800.0
2014-06-23 14:25:00,15.8,15.8,15.79,15.79,12400.0,13.8515,13.8515,13.8428,13.8428,12400.0
2014-06-23 14:30:00,15.79,15.8,15.79,15.8,10400.0,13.8428,13.8515,13.8428,13.8515,10400.0
2014-06-23 14:35:00,15.8,15.8,15.79,15.79,14000.0,13.8515,13.8515,13.8428,13.8428,14000.0
2014-06-23 14:40:00,15.8,15.8,15.79,15.79,14400.0,13.8515,13.8515,13.8428,13.8428,14400.0
2014-06-23 14:45:00,15.79,15.8,15.79,15.79,10400.0,13.8428,13.8515,13.8428,13.8428,10400.0
2014-06-23 14:50:00,15.79,15.8,15.79,15.8,17200.0,13.8428,13.8515,13.8428,13.8515,17200.0
2014-06-23 14:55:00,15.8,15.81,15.8,15.81,5600.0,13.8515,13.8603,13.8515,13.8603,5600.0
2014-06-23 15:00:00,15.8,15.82,15.8,15.81,21600.0,13.8515,13.8691,13.8515,13.8603,21600.0
2014-06-23 15:05:00,15.81,15.81,15.79,15.79,21600.0,13.8603,13.8603,13.8428,13.8428,21600.0
2014-06-23 15:10:00,15.79,15.8,15.79,15.79,21200.0,13.8428,13.8515,13.8428,13.8428,21200.0
2014-06-23 15:15:00,15.79,15.79,15.79,15.79,9200.0,13.8428,13.8428,13.8428,13.8428,9200.0
2014-06-23 15:20:00,15.79,15.79,15.78,15.78,21200.0,13.8428,13.8428,13.834,13.834,21200.0
2014-06-23 15:25:00,15.78,15.78,15.78,15.78,34000.0,13.834,13.834,13.834,13.834,34000.0
2014-06-23 15:30:00,15.78,15.78,15.77,15.78,24800.0,13.834,13.834,13.8252,13.834,24800.0
2014-06-23 15:35:00,15.78,15.78,15.78,15.78,29200.0,13.834,13.834,13.834,13.834,29200.0
2014-06-23 15:40:00,15.78,15.79,15.77,15.77,36800.0,13.834,13.8428,13.8252,13.8252,36800.0
2014-06-23 15:45:00,15.77,15.79,15.77,15.79,35200.0,13.8252,13.8428,13.8252,13.8428,35200.0
2014-06-23 15:50:00,15.79,15.81,15.79,15.79,58400.0,13.8428,13.8603,13.8428,13.8428,58400.0
2014-06-23 15:55:00,15.79,15.8,15.78,15.79,116800.0,13.8428,13.8515,13.834,13.8428,116800.0
2014-06-24 09:30:00,15.78,15.81,15.75,15.75,10400.0,13.834,13.8603,13.8077,13.8077,10400.0
2014-06-24 09:35:00,15.77,15.8,15.77,15.77,12800.0,13.8252,13.8515,13.8252,13.8252,12800.0
2014-06-24 09:40:00,15.78,15.79,15.77,15.77,6800.0,13.834,13.8428,13.8252,13.8252,6800.0
2014-06-24 09:45:00,15.77,15.78,15.74,15.74,39600.0,13.8252,13.834,13.7989,13.7989,39600.0
2014-06-24 09:50:00,15.74,15.74,15.72,15.72,7200.0,13.7989,13.7989,13.7814,13.7814,7200.0
2014-06-24 09:55:00,15.72,15.73,15.7,15.7,17200.0,13.7814,13.7902,13.7639,13.7639,17200.0
2014-06-24 10:00:00,15.71,15.72,15.7,15.71,35600.0,13.7726,13.7814,13.7639,13.7726,35600.0
2014-06-24 10:05:00,15.71,15.72,15.71,15.71,20800.0,13.7726,13.7814,13.7726,13.7726,20800.0
2014-06-24 10:10:00,15.71,15.72,15.7,15.72,42000.0,13.7726,13.7814,13.7639,13.7814,42000.0
2014-06-24 10:15:00,15.72,15.72,15.71,15.72,8800.0,13.7814,13.7814,13.7726,13.7814,8800.0
2014-06-24 10:20:00,15.72,15.73,15.72,15.72,50000.0,13.7814,13.7902,13.7814,13.7814,50000.0
2014-06-24 10:25:00,15.72,15.72,15.69,15.7,111600.0,13.7814,13.7814,13.7551,13.7639,111600.0
2014-06-24 10:30:00,15.7,15.7,15.68,15.68,30800.0,13.7639,13.7639,13.7463,13.7463,30800.0
2014-06-24 10:35:00,15.68,15.71,15.68,15.71,32000.0,13.7463,13.7726,13.7463,13.7726,32000.0
2014-06-24 10:40:00,15.71,15.71,15.69,15.69,17200.0,13.7726,13.7726,13.7551,13.7551,17200.0
2014-06-24 10:45:00,15.69,15.71,15.68,15.69,21600.0,13.7551,13.7726,13.7463,13.7551,21600.0
2014-06-24 10:50:00,15.69,15.7,15.68,15.68,24800.0,13.7551,13.7639,13.7463,13.7463,24800.0
2014-06-24 10:55:00,15.69,15.7,15.68,15.69,22000.0,13.7551,13.7639,13.7463,13.7551,22000.0
2014-06-24 11:00:00,15.69,15.72,15.69,15.72,29200.0,13.7551,13.7814,13.7551,13.7814,29200.0
2014-06-24 11:05:00,15.72,15.72,15.71,15.72,14800.0,13.7814,13.7814,13.7726,13.7814,14800.0
2014-06-24 11:10:00,15.71,15.71,15.7,15.7,22400.0,13.7726,13.7726,13.7639,13.7639,22400.0
2014-06-24 11:15:00,15.7,15.71,15.7,15.71,19600.0,13.7639,13.7726,13.7639,13.7726,19600.0
2014-06-24 11:20:00,15.71,15.71,15.7,15.71,18000.0,13.7726,13.7726,13.7639,13.7726,18000.0
2014-06-24 11:25:00,15.71,15.71,15.69,15.69,25200.0,13.7726,13.7726,13.7551,13.7551,25200.0
2014-06-24 11:30:00,15.69,15.7,15.68,15.68,30000.0,13.7551,13.7639,13.7463,13.7463,30000.0
2014-06-24 11:35:00,15.68,15.69,15.68,15.69,23600.0,13.7463,13.7551,13.7463,13.7551,23600.0
2014-06-24 11:40:00,15.69,15.7,15.69,15.7,23200.0,13.7551,13.7639,13.7551,13.7639,23200.0
2014-06-24 11:45:00,15.7,15.72,15.7,15.71,23200.0,13.7639,13.7814,13.7639,13.7726,23200.0
2014-06-24 11:50:00,15.7,15.72,15.7,15.71,14400.0,13.7639,13.7814,13.7639,13.7726,14400.0
2014-06-24 11:55:00,15.71,15.72,15.71,15.72,16400.0,13.7726,13.7814,13.7726,13.7814,16400.0
2014-06-24 12:00:00,15.72,15.72,15.71,15.72,9200.0,13.7814,13.7814,13.7726,13.7814,9200.0
2014-06-24 12:05:00,15.72,15.73,15.72,15.73,17200.0,13.7814,13.7902,13.7814,13.7902,17200.0
2014-06-24 12:10:00,15.72,15.73,15.72,15.73,7200.0,13.7814,13.7902,13.7814,13.7902,7200.0
2014-06-24 12:15:00,15.73,15.74,15.73,15.74,16800.0,13.7902,13.7989,13.7902,13.7989,16800.0
2014-06-24 12:20:00,15.74,15.74,15.74,15.74,5600.0,13.7989,13.7989,13.7989,13.7989,5600.0
2014-06-24 12:25:00,15.74,15.75,15.74,15.74,15200.0,13.7989,13.8077,13.7989,13.7989,15200.0
2014-06-24 12:30:00,15.74,15.74,15.74,15.74,10400.0,13.7989,13.7989,13.7989,13.7989,10400.0
2014-06-24 12:35:00,15.74,15.74,15.74,15.74,3200.0,13.7989,13.7989,13.7989,13.7989,3200.0
2014-06-24 12:40:00,15.74,15.74,15.72,15.72,28800.0,13.7989,13.7989,13.7814,13.7814,28800.0
2014-06-24 12:45:00,15.73,15.73,15.72,15.73,14800.0,13.7902,13.7902,13.7814,13.7902,14800.0
2014-06-24 12:50:00,15.72,15.73,15.72,15.72,7600.0,13.7814,13.7902,13.7814,13.7814,7600.0
2014-06-24 12:55:00,15.73,15.73,15.71,15.71,8400.0,13.7902,13.7902,13.7726,13.7726,8400.0
2014-06-24 13:00:00,15.71,15.71,15.7,15.7,12400.0,13.7726,13.7726,13.7639,13.7639,12400.0
2014-06-24 13:05:00,15.7,15.7,15.68,15.69,16800.0,13.7639,13.7639,13.7463,13.7551,16800.0
2014-06-24 13:10:00,15.69,15.69,15.67,15.67,18000.0,13.7551,13.7551,13.7376,13.7376,18000.0
2014-06-24 13:15:00,15.66,15.67,15.65,15.67,15600.0,13.7288,13.7376,13.72,13.7376,15600.0
2014-06-24 13:20:00,15.67,15.67,15.67,15.67,19600.0,13.7376,13.7376,13.7376,13.7376,19600.0
2014-06-24 13:25:00,15.67,15.69,15.67,15.68,14000.0,13.7376,13.7551,13.7376,13.7463,14000.0
2014-06-24 13:30:00,15.68,15.69,15.68,15.68,10000.0,13.7463,13.7551,13.7463,13.7463,10000.0
2014-06-24 13:35:00,15.68,15.69,15.68,15.69,8800.0,13.7463,13.7551,13.7463,13.7551,8800.0
2014-06-24 13:40:00,15.69,15.7,15.68,15.69,14800.0,13.7551,13.7639,13.7463,13.7551,14800.0
2014-06-24 13:45:00,15.69,15.69,15.68,15.68,5200.0,13.7551,13.7551,13.7463,13.7463,5200.0
2014-06-24 13:50:00,15.68,15.68,15.66,15.67,14800.0,13.7463,13.7463,13.7288,13.7376,14800.0
2014-06-24 13:55:00,15.67,15.67,15.66,15.66,16000.0,13.7376,13.7376,13.7288,13.7288,16000.0
2014-06-24 14:00:00,15.66,15.69,15.66,15.68,9200.0,13.7288,13.7551,13.7288,13.7463,9200.0
2014-06-24 14:05:00,15.69,15.69,15.68,15.68,12000.0,13.7551,13.7551,13.7463,13.7463,12000.0
2014-06-24 14:10:00,15.69,15.69,15.68,15.69,8800.0,13.7551,13.7551,13.7463,13.7551,8800.0
2014-06-24 14:15:00,15.69,15.69,15.69,15.69,8400.0,13.7551,13.7551,13.7551,13.7551,8400.0
2014-06-24 14:20:00,15.69,15.7,15.69,15.69,10800.0,13.7551,13.7639,13.7551,13.7551,10800.0
2014-06-24 14:25:00,15.69,15.69,15.67,15.68,12400.0,13.7551,13.7551,13.7376,13.7463,12400.0
2014-06-24 14:30:00,15.68,15.68,15.67,15.67,14800.0,13.7463,13.7463,13.7376,13.7376,14800.0
2014-06-24 14:35:00,15.67,15.68,15.67,15.68,18000.0,13.7376,13.7463,13.7376,13.7463,18000.0
2014-06-24 14:40:00,15.68,15.68,15.68,15.68,9200.0,13.7463,13.7463,13.7463,13.7463,9200.0
2014-06-24 14:45:00,15.68,15.68,15.67,15.67,29200.0,13.7463,13.7463,13.7376,13.7376,29200.0
2014-06-24 14:50:00,15.67,15.68,15.66,15.67,19600.0,13.7376,13.7463,13.7288,13.7376,19600.0
2014-06-24 14:55:00,15.67,15.68,15.66,15.66,24800.0,13.7376,13.7463,13.7288,13.7288,24800.0
2014-06-24 15:00:00,15.66,15.66,15.63,15.65,26000.0,13.7288,13.7288,13.7025,13.72,26000.0
2014-06-24 15:05:00,15.65,15.65,15.63,15.63,16800.0,13.72,13.72,13.7025,13.7025,16800.0
2014-06-24 15:10:00,15.64,15.64,15.61,15.62,50000.0,13.7113,13.7113,13.685,13.6937,50000.0
2014-06-24 15:15:00,15.62,15.63,15.62,15.62,33200.0,13.6937,13.7025,13.6937,13.6937,33200.0
2014-06-24 15:20:00,15.62,15.63,15.61,15.62,27200.0,13.6937,13.7025,13.685,13.6937,27200.0
2014-06-24 15:25:00,15.62,15.64,15.61,15.63,29200.0,13.6937,13.7113,13.685,13.7025,29200.0
2014-06-24 15:30:00,15.63,15.64,15.62,15.63,30800.0,13.7025,13.7113,13.6937,13.7025,30800.0
2014-06-24 15:35:00,15.63,15.63,15.62,15.63,34800.0,13.7025,13.7025,13.6937,13.7025,34800.0
2014-06-24 15:40:00,15.63,15.64,15.63,15.64,34000.0,13.7025,13.7113,13.7025,13.7113,34000.0
2014-06-24 15:45:00,15.64,15.66,15.64,15.65,38800.0,13.7113,13.7288,13.7113,13.72,38800.0
2014-06-24 15:50:00,15.65,15.66,15.63,15.64,74400.0,13.72,13.7288,13.7025,13.7113,74400.0
2014-06-24 15:55:00,15.64,15.65,15.62,15.63,94800.0,13.7113,13.72,13.6937,13.7025,94800.0
2014-06-25 09:30:00,15.56,15.68,15.56,15.68,10400.0,13.6411,13.7463,13.6411,13.7463,10400.0
2014-06-25 09:35:00,15.65,15.65,15.63,15.64,12800.0,13.72,13.72,13.7025,13.7113,12800.0
2014-06-25 09:40:00,15.63,15.63,15.61,15.63,2800.0,13.7025,13.7025,13.685,13.7025,2800.0
2014-06-25 09:45:00,15.63,15.64,15.62,15.63,19600.0,13.7025,13.7113,13.6937,13.7025,19600.0
2014-06-25 09:50:00,15.65,15.68,15.65,15.66,12000.0,13.72,13.7463,13.72,13.7288,12000.0
2014-06-25 09:55:00,15.67,15.68,15.66,15.67,12800.0,13.7376,13.7463,13.7288,13.7376,12800.0
2014-06-25 10:00:00,15.67,15.68,15.66,15.66,9200.0,13.7376,13.7463,13.7288,13.7288,9200.0
2014-06-25 10:05:00,15.66,15.68,15.65,15.68,7600.0,13.7288,13.7463,13.72,13.7463,7600.0
2014-06-25 10:10:00,15.67,15.69,15.65,15.67,15600.0,13.7376,13.7551,13.72,13.7376,15600.0
2014-06-25 10:15:00,15.68,15.68,15.66,15.66,4000.0,13.7463,13.7463,13.7288,13.7288,4000.0
2014-06-25 10:20:00,15.67,15.68,15.66,15.67,17600.0,13.7376,13.7463,13.7288,13.7376,17600.0
2014-06-25 10:25:00,15.67,15.7,15.67,15.69,12400.0,13.7376,13.7639,13.7376,13.7551,12400.0
2014-06-25 10:30:00,15.7,15.7,15.69,15.7,3200.0,13.7639,13.7639,13.7551,13.7639,3200.0
2014-06-25 10:35:00,15.68,15.69,15.68,15.69,4000.0,13.7463,13.7551,13.7463,13.7551,4000.0
2014-06-25 10:40:00,15.69,15.7,15.68,15.7,3200.0,13.7551,13.7639,13.7463,13.7639,3200.0
2014-06-25 10:45:00,15.7,15.7,15.7,15.7,8000.0,13.7639,13.7639,13.7639,13.7639,8000.0
2014-06-25 10:50:00,15.71,15.71,15.7,15.7,8000.0,13.7726,13.7726,13.7639,13.7639,8000.0
2014-06-25 10:55:00,15.7,15.71,15.7,15.7,6400.0,13.7639,13.7726,13.7639,13.7639,6400.0
2014-06-25 11:00:00,15.71,15.71,15.69,15.7,20000.0,13.7726,13.7726,13.7551,13.7639,20000.0
2014-06-25 11:05:00,15.69,15.69,15.69,15.69,2400.0,13.7551,13.7551,13.7551,13.7551,2400.0
2014-06-25 11:10:00,15.7,15.71,15.69,15.7,15600.0,13.7639,13.7726,13.7551,13.7639,15600.0
2014-06-25 11:15:00,15.7,15.7,15.67,15.67,12000.0,13.7639,13.7639,13.7376,13.7376,12000.0
2014-06-25 11:20:00,15.68,15.68,15.67,15.68,3200.0,13.7463,13.7463,13.7376,13.7463,3200.0
2014-06-25 11:25:00,15.69,15.69,15.68,15.68,7600.0,13.7551,13.7551,13.7463,13.7463,7600.0
2014-06-25 11:30:00,15.68,15.69,15.68,15.68,39200.0,13.7463,13.7551,13.7463,13.7463,39200.0
2014-06-25 11:35:00,15.67,15.68,15.67,15.67,6000.0,13.7376,13.7463,13.7376,13.7376,6000.0
2014-06-25 11:40:00,15.67,15.69,15.67,15.68,4400.0,13.7376,13.7551,13.7376,13.7463,4400.0
2014-06-25 11:45:00,15.68,15.68,15.67,15.67,5600.0,13.7463,13.7463,13.7376,13.7376,5600.0
2014-06-25 11:50:00,15.67,15.69,15.67,15.69,5200.0,13.7376,13.7551,13.7376,13.7551,5200.0
2014-06-25 11:55:00,15.69,15.7,15.69,15.69,5200.0,13.7551,13.7639,13.7551,13.7551,5200.0
2014-06-25 12:00:00,15.69,15.7,15.69,15.69,6000.0,13.7551,13.7639,13.7551,13.7551,6000.0
2014-06-25 12:05:00,15.69,15.7,15.68,15.7,4000.0,13.7551,13.7639,13.7463,13.7639,4000.0
2014-06-25 12:10:00,15.69,15.7,15.69,15.7,3200.0,13.7551,13.7639,13.7551,13.7639,3200.0
2014-06-25 12:15:00,15.7,15.71,15.7,15.7,7200.0,13.7639,13.7726,13.7639,13.7639,7200.0
2014-06-25 12:20:00,15.71,15.71,15.7,15.7,1600.0,13.7726,13.7726,13.7639,13.7639,1600.0
2014-06-25 12:25:00,15.7,15.71,15.7,15.71,5200.0,13.7639,13.7726,13.7639,13.7726,5200.0
2014-06-25 12:30:00,15.71,15.72,15.71,15.71,10400.0,13.7726,13.7814,13.7726,13.7726,10400.0
2014-06-25 12:35:00,15.72,15.72,15.71,15.72,8800.0,13.7814,13.7814,13.7726,13.7814,8800.0
2014-06-25 12:40:00,15.72,15.73,15.72,15.72,16000.0,13.7814,13.7902,13.7814,13.7814,16000.0
2014-06-25 12:45:00,15.72,15.72,15.71,15.71,11600.0,13.7814,13.7814,13.7726,13.7726,11600.0
2014-06-25 12:50:00,15.71,15.71,15.69,15.69,19200.0,13.7726,13.7726,13.7551,13.7551,19200.0
2014-06-25 12:55:00,15.69,15.69,15.69,15.69,0.0,13.7551,13.7551,13.7551,13.7551,0.0
2014-06-25 13:00:00,15.7,15.71,15.69,15.71,12800.0,13.7639,13.7726,13.7551,13.7726,12800.0
2014-06-25 13:05:00,15.71,15.72,15.71,15.71,10400.0,13.7726,13.7814,13.7726,13.7726,10400.0
2014-06-25 13:10:00,15.7,15.7,15.7,15.7,3600.0,13.7639,13.7639,13.7639,13.7639,3600.0
2014-06-25 13:15:00,15.7,15.7,15.68,15.69,8800.0,13.7639,13.7639,13.7463,13.7551,8800.0
2014-06-25 13:20:00,15.7,15.71,15.7,15.7,3200.0,13.7639,13.7726,13.7639,13.7639,3200.0
2014-06-25 13:25:00,15.71,15.71,15.7,15.7,8800.0,13.7726,13.7726,13.7639,13.7639,8800.0
2014-06-25 13:30:00,15.7,15.7,15.69,15.7,2800.0,13.7639,13.7639,13.7551,13.7639,2800.0
2014-06-25 13:35:00,15.7,15.71,15.7,15.71,6400.0,13.7639,13.7726,13.7639,13.7726,6400.0
2014-06-25 13:40:00,15.7,15.71,15.7,15.71,5200.0,13.7639,13.7726,13.7639,13.7726,5200.0
2014-06-25 13:45:00,15.71,15.71,15.7,15.7,4400.0,13.7726,13.7726,13.7639,13.7639,4400.0
2014-06-25 13:50:00,15.7,15.72,15.7,15.72,11600.0,13.7639,13.7814,13.7639,13.7814,11600.0
2014-06-25 13:55:00,15.72,15.73,15.72,15.73,9600.0,13.7814,13.7902,13.7814,13.7902,9600.0
2014-06-25 14:00:00,15.73,15.73,15.7,15.7,42000.0,13.7902,13.7902,13.7639,13.7639,42000.0
2014-06-25 14:05:00,15.7,15.7,15.7,15.7,10000.0,13.7639,13.7639,13.7639,13.7639,10000.0
2014-06-25 14:10:00,15.7,15.71,15.69,15.7,17600.0,13.7639,13.7726,13.7551,13.7639,17600.0
2014-06-25 14:15:00,15.7,15.71,15.7,15.7,3600.0,13.7639,13.7726,13.7639,13.7639,3600.0
2014-06-25 14:20:00,15.71,15.72,15.71,15.72,10800.0,13.7726,13.7814,13.7726,13.7814,10800.0
2014-06-25 14:25:00,15.72,15.72,15.72,15.72,4800.0,13.7814,13.7814,13.7814,13.7814,4800.0
2014-06-25 14:30:00,15.72,15.73,15.72,15.73,11200.0,13.7814,13.7902,13.7814,13.7902,11200.0
2014-06-25 14:35:00,15.73,15.73,15.72,15.72,5600.0,13.7902,13.7902,13.7814,13.7814,5600.0
2014-06-25 14:40:00,15.72,15.73,15.72,15.72,8800.0,13.7814,13.7902,13.7814,13.7814,8800.0
2014-06-25 14:45:00,15.72,15.72,15.72,15.72,12800.0,13.7814,13.7814,13.7814,13.7814,12800.0
2014-06-25 14:50:00,15.72,15.74,15.72,15.73,7200.0,13.7814,13.7989,13.7814,13.7902,7200.0
2014-06-25 14:55:00,15.73,15.73,15.72,15.72,2000.0,13.7902,13.7902,13.7814,13.7814,2000.0
2014-06-25 15:00:00,15.72,15.72,15.72,15.72,8800.0,13.7814,13.7814,13.7814,13.7814,8800.0
2014-06-25 15:05:00,15.72,15.73,15.72,15.72,12000.0,13.7814,13.7902,13.7814,13.7814,12000.0
2014-06-25 15:10:00,15.73,15.73,15.72,15.72,12000.0,13.7902,13.7902,13.7814,13.7814,12000.0
2014-06-25 15:15:00,15.72,15.72,15.72,15.72,6800.0,13.7814,13.7814,13.7814,13.7814,6800.0
2014-06-25 15:20:00,15.73,15.74,15.73,15.74,13600.0,13.7902,13.7989,13.7902,13.7989,13600.0
2014-06-25 15:25:00,15.74,15.74,15.74,15.74,10400.0,13.7989,13.7989,13.7989,13.7989,10400.0
2014-06-25 15:30:00,15.74,15.74,15.74,15.74,10000.0,13.7989,13.7989,13.7989,13.7989,10000.0
2014-06-25 15:35:00,15.74,15.75,15.74,15.75,32800.0,13.7989,13.8077,13.7989,13.8077,32800.0
2014-06-25 15:40:00,15.75,15.75,15.74,15.74,9200.0,13.8077,13.8077,13.7989,13.7989,9200.0
2014-06-25 15:45:00,15.75,15.75,15.74,15.74,17200.0,13.8077,13.8077,13.7989,13.7989,17200.0
2014-06-25 15:50:00,15.74,15.74,15.73,15.74,25200.0,13.7989,13.7989,13.7902,13.7989,25200.0
2014-06-25 15:55:00,15.74,15.75,15.73,15.74,64000.0,13.7989,13.8077,13.7902,13.7989,64000.0
2014-06-26 09:30:00,15.78,15.83,15.71,15.72,54400.0,13.834,13.8778,13.7726,13.7814,54400.0
2014-06-26 09:35:00,15.71,15.71,15.69,15.7,4400.0,13.7726,13.7726,13.7551,13.7639,4400.0
2014-06-26 09:40:00,15.7,15.72,15.68,15.72,8400.0,13.7639,13.7814,13.7463,13.7814,8400.0
2014-06-26 09:45:00,15.69,15.69,15.69,15.69,400.0,13.7551,13.7551,13.7551,13.7551,400.0
2014-06-26 09:50:00,15.66,15.68,15.64,15.68,20400.0,13.7288,13.7463,13.7113,13.7463,20400.0
2014-06-26 09:55:00,15.68,15.68,15.67,15.68,2400.0,13.7463,13.7463,13.7376,13.7463,2400.0
2014-06-26 10:00:00,15.67,15.68,15.67,15.67,8000.0,13.7376,13.7463,13.7376,13.7376,8000.0
2014-06-26 10:05:00,15.67,15.68,15.67,15.68,4400.0,13.7376,13.7463,13.7376,13.7463,4400.0
2014-06-26 10:10:00,15.69,15.7,15.68,15.69,3200.0,13.7551,13.7639,13.7463,13.7551,3200.0
2014-06-26 10:15:00,15.69,15.71,15.69,15.71,4000.0,13.7551,13.7726,13.7551,13.7726,4000.0
2014-06-26 10:20:00,15.71,15.74,15.71,15.72,9600.0,13.7726,13.7989,13.7726,13.7814,9600.0
2014-06-26 10:25:00,15.72,15.72,15.72,15.72,3200.0,13.7814,13.7814,13.7814,13.7814,3200.0
2014-06-26 10:30:00,15.71,15.71,15.7,15.7,6400.0,13.7726,13.7726,13.7639,13.7639,6400.0
2014-06-26 10:35:00,15.7,15.7,15.69,15.69,5600.0,13.7639,13.7639,13.7551,13.7551,5600.0
2014-06-26 10:40:00,15.68,15.69,15.67,15.68,9200.0,13.7463,13.7551,13.7376,13.7463,9200.0
2014-06-26 10:45:00,15.68,15.69,15.68,15.69,800.0,13.7463,13.7551,13.7463,13.7551,800.0
2014-06-26 10:50:00,15.69,15.69,15.69,15.69,2800.0,13.7551,13.7551,13.7551,13.7551,2800.0
2014-06-26 10:55:00,15.68,15.68,15.67,15.68,11200.0,13.7463,13.7463,13.7376,13.7463,11200.0
2014-06-26 11:00:00,15.68,15.7,15.68,15.68,9600.0,13.7463,13.7639,13.7463,13.7463,9600.0
2014-06-26 11:05:00,15.68,15.69,15.66,15.66,10800.0,13.7463,13.7551,13.7288,13.7288,10800.0
2014-06-26 11:10:00,15.68,15.68,15.66,15.66,7200.0,13.7463,13.7463,13.7288,13.7288,7200.0
2014-06-26 11:15:00,15.65,15.65,15.63,15.63,19600.0,13.72,13.72,13.7025,13.7025,19600.0
2014-06-26 11:20:00,15.63,15.65,15.63,15.64,8800.0,13.7025,13.72,13.7025,13.7113,8800.0
2014-06-26 11:25:00,15.64,15.67,15.64,15.67,17200.0,13.7113,13.7376,13.7113,13.7376,17200.0
2014-06-26 11:30:00,15.67,15.67,15.63,15.65,27600.0,13.7376,13.7376,13.7025,13.72,27600.0
2014-06-26 11:35:00,15.65,15.65,15.64,15.65,9600.0,13.72,13.72,13.7113,13.72,9600.0
2014-06-26 11:40:00,15.65,15.65,15.64,15.65,6000.0,13.72,13.72,13.7113,13.72,6000.0
2014-06-26 11:45:00,15.65,15.66,15.64,15.66,4000.0,13.72,13.7288,13.7113,13.7288,4000.0
2014-06-26 11:50:00,15.65,15.67,15.65,15.67,7200.0,13.72,13.7376,13.72,13.7376,7200.0
2014-06-26 11:55:00,15.66,15.66,15.65,15.65,6800.0,13.7288,13.7288,13.72,13.72,6800.0
2014-06-26 12:00:00,15.65,15.65,15.65,15.65,2800.0,13.72,13.72,13.72,13.72,2800.0
2014-06-26 12:05:00,15.65,15.65,15.63,15.65,23600.0,13.72,13.72,13.7025,13.72,23600.0
2014-06-26 12:10:00,15.64,15.64,15.63,15.63,3600.0,13.7113,13.7113,13.7025,13.7025,3600.0
2014-06-26 12:15:00,15.63,15.63,15.63,15.63,5600.0,13.7025,13.7025,13.7025,13.7025,5600.0
2014-06-26 12:20:00,15.63,15.65,15.63,15.65,7200.0,13.7025,13.72,13.7025,13.72,7200.0
2014-06-26 12:25:00,15.65,15.65,15.63,15.63,4800.0,13.72,13.72,13.7025,13.7025,4800.0
2014-06-26 12:30:00,15.63,15.65,15.63,15.65,6800.0,13.7025,13.72,13.7025,13.72,6800.0
2014-06-26 12:35:00,15.65,15.65,15.65,15.65,400.0,13.72,13.72,13.72,13.72,400.0
2014-06-26 12:40:00,15.65,15.65,15.64,15.64,15600.0,13.72,13.72,13.7113,13.7113,15600.0
2014-06-26 12:45:00,15.64,15.65,15.63,15.63,4000.0,13.7113,13.72,13.7025,13.7025,4000.0
2014-06-26 12:50:00,15.63,15.63,15.63,15.63,2800.0,13.7025,13.7025,13.7025,13.7025,2800.0
2014-06-26 12:55:00,15.64,15.64,15.63,15.63,4000.0,13.7113,13.7113,13.7025,13.7025,4000.0
2014-06-26 13:00:00,15.63,15.64,15.63,15.64,3200.0,13.7025,13.7113,13.7025,13.7113,3200.0
2014-06-26 13:05:00,15.64,15.65,15.64,15.65,6800.0,13.7113,13.72,13.7113,13.72,6800.0
2014-06-26 13:10:00,15.65,15.65,15.65,15.65,4000.0,13.72,13.72,13.72,13.72,4000.0
2014-06-26 13:15:00,15.65,15.65,15.65,15.65,3200.0,13.72,13.72,13.72,13.72,3200.0
2014-06-26 13:20:00,15.66,15.68,15.66,15.67,14000.0,13.7288,13.7463,13.7288,13.7376,14000.0
2014-06-26 13:25:00,15.67,15.68,15.67,15.68,12400.0,13.7376,13.7463,13.7376,13.7463,12400.0
2014-06-26 13:30:00,15.68,15.68,15.66,15.66,6400.0,13.7463,13.7463,13.7288,13.7288,6400.0
2014-06-26 13:35:00,15.66,15.67,15.66,15.67,6400.0,13.7288,13.7376,13.7288,13.7376,6400.0
2014-06-26 13:40:00,15.68,15.68,15.67,15.68,2800.0,13.7463,13.7463,13.7376,13.7463,2800.0
2014-06-26 13:45:00,15.68,15.69,15.67,15.68,15200.0,13.7463,13.7551,13.7376,13.7463,15200.0
2014-06-26 13:50:00,15.69,15.69,15.68,15.68,6400.0,13.7551,13.7551,13.7463,13.7463,6400.0
2014-06-26 13:55:00,15.68,15.68,15.67,15.67,8000.0,13.7463,13.7463,13.7376,13.7376,8000.0
2014-06-26 14:00:00,15.67,15.67,15.66,15.66,4000.0,13.7376,13.7376,13.7288,13.7288,4000.0
2014-06-26 14:05:00,15.66,15.67,15.66,15.66,10400.0,13.7288,13.7376,13.7288,13.7288,10400.0
2014-06-26 14:10:00,15.66,15.66,15.66,15.66,3200.0,13.7288,13.7288,13.7288,13.7288,3200.0
2014-06-26 14:15:00,15.66,15.66,15.66,15.66,2400.0,13.7288,13.7288,13.7288,13.7288,2400.0
2014-06-26 14:20:00,15.66,15.67,15.66,15.66,24800.0,13.7288,13.7376,13.7288,13.7288,24800.0
2014-06-26 14:25:00,15.67,15.67,15.66,15.67,13200.0,13.7376,13.7376,13.7288,13.7376,13200.0
2014-06-26 14:30:00,15.67,15.67,15.66,15.67,8400.0,13.7376,13.7376,13.7288,13.7376,8400.0
2014-06-26 14:35:00,15.67,15.67,15.66,15.67,5200.0,13.7376,13.7376,13.7288,13.7376,5200.0
2014-06-26 14:40:00,15.67,15.68,15.67,15.68,10800.0,13.7376,13.7463,13.7376,13.7463,10800.0
2014-06-26 14:45:00,15.68,15.68,15.67,15.67,7200.0,13.7463,13.7463,13.7376,13.7376,7200.0
2014-06-26 14:50:00,15.68,15.69,15.68,15.68,4000.0,13.7463,13.7551,13.7463,13.7463,4000.0
2014-06-26 14:55:00,15.68,15.68,15.67,15.67,9600.0,13.7463,13.7463,13.7376,13.7376,9600.0
2014-06-26 15:00:00,15.67,15.69,15.67,15.68,8800.0,13.7376,13.7551,13.7376,13.7463,8800.0
2014-06-26 15:05:00,15.68,15.7,15.68,15.7,12000.0,13.7463,13.7639,13.7463,13.7639,12000.0
2014-06-26 15:10:00,15.7,15.7,15.7,15.7,7200.0,13.7639,13.7639,13.7639,13.7639,7200.0
2014-06-26 15:15:00,15.7,15.7,15.68,15.68,9200.0,13.7639,13.7639,13.7463,13.7463,9200.0
2014-06-26 15:20:00,15.68,15.69,15.68,15.68,8800.0,13.7463,13.7551,13.7463,13.7463,8800.0
2014-06-26 15:25:00,15.68,15.68,15.67,15.68,8400.0,13.7463,13.7463,13.7376,13.7463,8400.0
2014-06-26 15:30:00,15.68,15.68,15.67,15.68,8000.0,13.7463,13.7463,13.7376,13.7463,8000.0
2014-06-26 15:35:00,15.68,15.69,15.68,15.69,6000.0,13.7463,13.7551,13.7463,13.7551,6000.0
2014-06-26 15:40:00,15.69,15.69,15.68,15.69,21200.0,13.7551,13.7551,13.7463,13.7551,21200.0
2014-06-26 15:45:00,15.69,15.69,15.68,15.68,19600.0,13.7551,13.7551,13.7463,13.7463,19600.0
2014-06-26 15:50:00,15.68,15.68,15.66,15.66,29600.0,13.7463,13.7463,13.7288,13.7288,29600.0
2014-06-26 15:55:00,15.66,15.67,15.65,15.67,90000.0,13.7288,13.7376,13.72,13.7376,90000.0
2014-06-27 09:30:00,15.58,15.62,15.58,15.62,20400.0,13.6587,13.6937,13.6587,13.6937,20400.0
2014-06-27 09:35:00,15.63,15.65,15.63,15.63,3600.0,13.7025,13.72,13.7025,13.7025,3600.0
2014-06-27 09:40:00,15.65,15.68,15.65,15.66,30000.0,13.72,13.7463,13.72,13.7288,30000.0
2014-06-27 09:45:00,15.67,15.67,15.65,15.65,9200.0,13.7376,13.7376,13.72,13.72,9200.0
2014-06-27 09:50:00,15.65,15.65,15.64,15.64,3200.0,13.72,13.72,13.7113,13.7113,3200.0
2014-06-27 09:55:00,15.64,15.65,15.63,15.65,4400.0,13.7113,13.72,13.7025,13.72,4400.0
2014-06-27 10:00:00,15.65,15.65,15.62,15.62,8800.0,13.72,13.72,13.6937,13.6937,8800.0
2014-06-27 10:05:00,15.62,15.63,15.61,15.63,6400.0,13.6937,13.7025,13.685,13.7025,6400.0
2014-06-27 10:10:00,15.65,15.67,15.65,15.66,14800.0,13.72,13.7376,13.72,13.7288,14800.0
2014-06-27 10:15:00,15.68,15.68,15.65,15.68,17600.0,13.7463,13.7463,13.72,13.7463,17600.0
2014-06-27 10:20:00,15.68,15.71,15.67,15.7,25600.0,13.7463,13.7726,13.7376,13.7639,25600.0
2014-06-27 10:25:00,15.7,15.7,15.68,15.69,9200.0,13.7639,13.7639,13.7463,13.7551,9200.0
2014-06-27 10:30:00,15.7,15.71,15.7,15.7,12800.0,13.7639,13.7726,13.7639,13.7639,12800.0
2014-06-27 10:35:00,15.7,15.72,15.7,15.71,22400.0,13.7639,13.7814,13.7639,13.7726,22400.0
2014-06-27 10:40:00,15.72,15.74,15.71,15.74,13200.0,13.7814,13.7989,13.7726,13.7989,13200.0
2014-06-27 10:45:00,15.74,15.76,15.74,15.74,10000.0,13.7989,13.8165,13.7989,13.7989,10000.0
2014-06-27 10:50:00,15.75,15.76,15.74,15.74,7200.0,13.8077,13.8165,13.7989,13.7989,7200.0
2014-06-27 10:55:00,15.74,15.74,15.73,15.73,13200.0,13.7989,13.7989,13.7902,13.7902,13200.0
2014-06-27 11:00:00,15.74,15.74,15.72,15.73,9200.0,13.7989,13.7989,13.7814,13.7902,9200.0
2014-06-27 11:05:00,15.73,15.73,15.7,15.71,15200.0,13.7902,13.7902,13.7639,13.7726,15200.0
2014-06-27 11:10:00,15.71,15.71,15.7,15.7,8000.0,13.7726,13.7726,13.7639,13.7639,8000.0
2014-06-27 11:15:00,15.7,15.7,15.68,15.69,8800.0,13.7639,13.7639,13.7463,13.7551,8800.0
2014-06-27 11:20:00,15.69,15.7,15.68,15.7,12400.0,13.7551,13.7639,13.7463,13.7639,12400.0
2014-06-27 11:25:00,15.7,15.7,15.7,15.7,2400.0,13.7639,13.7639,13.7639,13.7639,2400.0
2014-06-27 11:30:00,15.7,15.7,15.7,15.7,2400.0,13.7639,13.7639,13.7639,13.7639,2400.0
2014-06-27 11:35:00,15.69,15.7,15.69,15.7,5200.0,13.7551,13.7639,13.7551,13.7639,5200.0
2014-06-27 11:40:00,15.7,15.71,15.7,15.71,10400.0,13.7639,13.7726,13.7639,13.7726,10400.0
2014-06-27 11:45:00,15.71,15.71,15.7,15.7,2000.0,13.7726,13.7726,13.7639,13.7639,2000.0
2014-06-27 11:50:00,15.71,15.72,15.71,15.72,4800.0,13.7726,13.7814,13.7726,13.7814,4800.0
2014-06-27 11:55:00,15.71,15.71,15.71,15.71,400.0,13.7726,13.7726,13.7726,13.7726,400.0
2014-06-27 12:00:00,15.71,15.71,15.71,15.71,0.0,13.7726,13.7726,13.7726,13.7726,0.0
2014-06-27 12:05:00,15.71,15.71,15.69,15.69,5200.0,13.7726,13.7726,13.7551,13.7551,5200.0
2014-06-27 12:10:00,15.69,15.7,15.69,15.69,2000.0,13.7551,13.7639,13.7551,13.7551,2000.0
2014-06-27 12:15:00,15.69,15.7,15.69,15.7,4000.0,13.7551,13.7639,13.7551,13.7639,4000.0
2014-06-27 12:20:00,15.7,15.7,15.7,15.7,4400.0,13.7639,13.7639,13.7639,13.7639,4400.0
2014-06-27 12:25:00,15.7,15.7,15.7,15.7,3600.0,13.7639,13.7639,13.7639,13.7639,3600.0
2014-06-27 12:30:00,15.69,15.69,15.69,15.69,2400.0,13.7551,13.7551,13.7551,13.7551,2400.0
2014-06-27 12:35:00,15.7,15.7,15.69,15.69,6400.0,13.7639,13.7639,13.7551,13.7551,6400.0
2014-06-27 12:40:00,15.69,15.69,15.68,15.69,4400.0,13.7551,13.7551,13.7463,13.7551,4400.0
2014-06-27 12:45:00,15.69,15.69,15.69,15.69,1600.0,13.7551,13.7551,13.7551,13.7551,1600.0
2014-06-27 12:50:00,15.69,15.69,15.69,15.69,1600.0,13.7551,13.7551,13.7551,13.7551,1600.0
2014-06-27 12:55:00,15.69,15.7,15.69,15.69,3600.0,13.7551,13.7639,13.7551,13.7551,3600.0
2014-06-27 13:00:00,15.7,15.7,15.69,15.69,3600.0,13.7639,13.7639,13.7551,13.7551,3600.0
2014-06-27 13:05:00,15.69,15.69,15.68,15.68,2800.0,13.7551,13.7551,13.7463,13.7463,2800.0
2014-06-27 13:10:00,15.69,15.69,15.69,15.69,4400.0,13.7551,13.7551,13.7551,13.7551,4400.0
2014-06-27 13:15:00,15.69,15.69,15.66,15.66,11600.0,13.7551,13.7551,13.7288,13.7288,11600.0
2014-06-27 13:20:00,15.66,15.67,15.66,15.66,2800.0,13.7288,13.7376,13.7288,13.7288,2800.0
2014-06-27 13:25:00,15.66,15.68,15.66,15.67,7200.0,13.7288,13.7463,13.7288,13.7376,7200.0
2014-06-27 13:30:00,15.67,15.69,15.67,15.68,6400.0,13.7376,13.7551,13.7376,13.7463,6400.0
2014-06-27 13:35:00,15.68,15.68,15.67,15.67,2400.0,13.7463,13.7463,13.7376,13.7376,2400.0
2014-06-27 13:40:00,15.68,15.68,15.68,15.68,1600.0,13.7463,13.7463,13.7463,13.7463,1600.0
2014-06-27 13:45:00,15.67,15.67,15.67,15.67,2000.0,13.7376,13.7376,13.7376,13.7376,2000.0
2014-06-27 13:50:00,15.67,15.68,15.67,15.68,4800.0,13.7376,13.7463,13.7376,13.7463,4800.0
2014-06-27 13:55:00,15.68,15.68,15.68,15.68,10800.0,13.7463,13.7463,13.7463,13.7463,10800.0
2014-06-27 14:00:00,15.67,15.68,15.67,15.68,11200.0,13.7376,13.7463,13.7376,13.7463,11200.0
2014-06-27 14:05:00,15.69,15.7,15.68,15.7,10800.0,13.7551,13.7639,13.7463,13.7639,10800.0
2014-06-27 14:10:00,15.7,15.71,15.7,15.7,14800.0,13.7639,13.7726,13.7639,13.7639,14800.0
2014-06-27 14:15:00,15.7,15.7,15.7,15.7,4400.0,13.7639,13.7639,13.7639,13.7639,4400.0
2014-06-27 14:20:00,15.7,15.7,15.7,15.7,6400.0,13.7639,13.7639,13.7639,13.7639,6400.0
2014-06-27 14:25:00,15.7,15.7,15.69,15.69,7600.0,13.7639,13.7639,13.7551,13.7551,7600.0
2014-06-27 14:30:00,15.7,15.7,15.69,15.69,2400.0,13.7639,13.7639,13.7551,13.7551,2400.0
2014-06-27 14:35:00,15.69,15.71,15.69,15.7,7200.0,13.7551,13.7726,13.7551,13.7639,7200.0
2014-06-27 14:40:00,15.7,15.7,15.7,15.7,800.0,13.7639,13.7639,13.7639,13.7639,800.0
2014-06-27 14:45:00,15.7,15.7,15.69,15.69,7200.0,13.7639,13.7639,13.7551,13.7551,7200.0
2014-06-27 14:50:00,15.69,15.69,15.68,15.68,8400.0,13.7551,13.7551,13.7463,13.7463,8400.0
2014-06-27 14:55:00,15.68,15.68,15.67,15.68,7200.0,13.7463,13.7463,13.7376,13.7463,7200.0
2014-06-27 15:00:00,15.67,15.69,15.67,15.68,16800.0,13.7376,13.7551,13.7376,13.7463,16800.0
2014-06-27 15:05:00,15.68,15.69,15.68,15.68,8400.0,13.7463,13.7551,13.7463,13.7463,8400.0
2014-06-27 15:10:00,15.68,15.68,15.68,15.68,6400.0,13.7463,13.7463,13.7463,13.7463,6400.0
2014-06-27 15:15:00,15.69,15.69,15.68,15.68,5600.0,13.7551,13.7551,13.7463,13.7463,5600.0
2014-06-27 15:20:00,15.68,15.69,15.68,15.68,9200.0,13.7463,13.7551,13.7463,13.7463,9200.0
2014-06-27 15:25:00,15.68,15.69,15.68,15.68,7200.0,13.7463,13.7551,13.7463,13.7463,7200.0
2014-06-27 15:30:00,15.68,15.71,15.68,15.71,20000.0,13.7463,13.7726,13.7463,13.7726,20000.0
2014-06-27 15:35:00,15.71,15.71,15.71,15.71,10400.0,13.7726,13.7726,13.7726,13.7726,10400.0
2014-06-27 15:40:00,15.71,15.72,15.7,15.72,18400.0,13.7726,13.7814,13.7639,13.7814,18400.0
2014-06-27 15:45:00,15.72,15.73,15.71,15.72,28000.0,13.7814,13.7902,13.7726,13.7814,28000.0
2014-06-27 15:50:00,15.73,15.77,15.72,15.76,127200.0,13.7902,13.8252,13.7814,13.8165,127200.0
2014-06-27 15:55:00,15.76,15.76,15.74,15.76,171600.0,13.8165,13.8165,13.7989,13.8165,171600.0
2014-06-30 09:30:00,15.73,15.78,15.73,15.75,9600.0,13.7902,13.834,13.7902,13.8077,9600.0
2014-06-30 09:35:00,15.73,15.73,15.71,15.71,4000.0,13.7902,13.7902,13.7726,13.7726,4000.0
2014-06-30 09:40:00,15.7,15.7,15.69,15.69,8400.0,13.7639,13.7639,13.7551,13.7551,8400.0
2014-06-30 09:45:00,15.69,15.71,15.69,15.71,5600.0,13.7551,13.7726,13.7551,13.7726,5600.0
2014-06-30 09:50:00,15.71,15.72,15.69,15.72,14800.0,13.7726,13.7814,13.7551,13.7814,14800.0
2014-06-30 09:55:00,15.72,15.77,15.72,15.77,4800.0,13.7814,13.8252,13.7814,13.8252,4800.0
2014-06-30 10:00:00,15.76,15.78,15.76,15.77,10800.0,13.8165,13.834,13.8165,13.8252,10800.0
2014-06-30 10:05:00,15.77,15.79,15.77,15.79,4000.0,13.8252,13.8428,13.8252,13.8428,4000.0
2014-06-30 10:10:00,15.79,15.79,15.78,15.79,4400.0,13.8428,13.8428,13.834,13.8428,4400.0
2014-06-30 10:15:00,15.79,15.8,15.79,15.79,10000.0,13.8428,13.8515,13.8428,13.8428,10000.0
2014-06-30 10:20:00,15.79,15.8,15.78,15.78,6800.0,13.8428,13.8515,13.834,13.834,6800.0
2014-06-30 10:25:00,15.79,15.79,15.76,15.77,13600.0,13.8428,13.8428,13.8165,13.8252,13600.0
2014-06-30 10:30:00,15.77,15.79,15.77,15.78,6000.0,13.8252,13.8428,13.8252,13.834,6000.0
2014-06-30 10:35:00,15.78,15.78,15.77,15.77,12400.0,13.834,13.834,13.8252,13.8252,12400.0
2014-06-30 10:40:00,15.78,15.8,15.78,15.8,7600.0,13.834,13.8515,13.834,13.8515,7600.0
2014-06-30 10:45:00,15.8,15.8,15.78,15.78,5200.0,13.8515,13.8515,13.834,13.834,5200.0
2014-06-30 10:50:00,15.78,15.79,15.78,15.78,18800.0,13.834,13.8428,13.834,13.834,18800.0
2014-06-30 10:55:00,15.78,15.79,15.78,15.78,4400.0,13.834,13.8428,13.834,13.834,4400.0
2014-06-30 11:00:00,15.79,15.79,15.78,15.79,15200.0,13.8428,13.8428,13.834,13.8428,15200.0
2014-06-30 11:05:00,15.79,15.79,15.77,15.78,14400.0,13.8428,13.8428,13.8252,13.834,14400.0
2014-06-30 11:10:00,15.78,15.78,15.78,15.78,5200.0,13.834,13.834,13.834,13.834,5200.0
2014-06-30 11:15:00,15.79,15.8,15.79,15.8,2800.0,13.8428,13.8515,13.8428,13.8515,2800.0
2014-06-30 11:20:00,15.79,15.81,15.79,15.81,8400.0,13.8428,13.8603,13.8428,13.8603,8400.0
2014-06-30 11:25:00,15.81,15.82,15.81,15.81,10400.0,13.8603,13.8691,13.8603,13.8603,10400.0
2014-06-30 11:30:00,15.81,15.81,15.81,15.81,9200.0,13.8603,13.8603,13.8603,13.8603,9200.0
2014-06-30 11:35:00,15.8,15.81,15.8,15.81,4800.0,13.8515,13.8603,13.8515,13.8603,4800.0
2014-06-30 11:40:00,15.81,15.82,15.81,15.81,9200.0,13.8603,13.8691,13.8603,13.8603,9200.0
2014-06-30 11:45:00,15.81,15.81,15.78,15.78,36400.0,13.8603,13.8603,13.834,13.834,36400.0
2014-06-30 11:50:00,15.79,15.79,15.78,15.79,8400.0,13.8428,13.8428,13.834,13.8428,8400.0
2014-06-30 11:55:00,15.78,15.8,15.78,15.79,9200.0,13.834,13.8515,13.834,13.8428,9200.0
2014-06-30 12:00:00,15.79,15.79,15.79,15.79,2400.0,13.8428,13.8428,13.8428,13.8428,2400.0
2014-06-30 12:05:00,15.8,15.8,15.79,15.79,9200.0,13.8515,13.8515,13.8428,13.8428,9200.0
2014-06-30 12:10:00,15.79,15.8,15.79,15.79,1200.0,13.8428,13.8515,13.8428,13.8428,1200.0
2014-06-30 12:15:00,15.79,15.81,15.79,15.81,3200.0,13.8428,13.8603,13.8428,13.8603,3200.0
2014-06-30 12:20:00,15.8,15.81,15.8,15.81,6800.0,13.8515,13.8603,13.8515,13.8603,6800.0
2014-06-30 12:25:00,15.81,15.82,15.81,15.81,15600.0,13.8603,13.8691,13.8603,13.8603,15600.0
2014-06-30 12:30:00,15.81,15.82,15.81,15.82,4400.0,13.8603,13.8691,13.8603,13.8691,4400.0
2014-06-30 12:35:00,15.82,15.82,15.81,15.81,7600.0,13.8691,13.8691,13.8603,13.8603,7600.0
2014-06-30 12:40:00,15.81,15.82,15.81,15.81,4000.0,13.8603,13.8691,13.8603,13.8603,4000.0
2014-06-30 12:45:00,15.81,15.83,15.81,15.81,34400.0,13.8603,13.8778,13.8603,13.8603,34400.0
2014-06-30 12:50:00,15.81,15.81,15.81,15.81,1600.0,13.8603,13.8603,13.8603,13.8603,1600.0
2014-06-30 12:55:00,15.81,15.83,15.81,15.82,16000.0,13.8603,13.8778,13.8603,13.8691,16000.0
2014-06-30 13:00:00,15.83,15.84,15.83,15.84,11600.0,13.8778,13.8866,13.8778,13.8866,11600.0
2014-06-30 13:05:00,15.84,15.84,15.83,15.84,22800.0,13.8866,13.8866,13.8778,13.8866,22800.0
2014-06-30 13:10:00,15.83,15.84,15.83,15.84,19600.0,13.8778,13.8866,13.8778,13.8866,19600.0
2014-06-30 13:15:00,15.83,15.84,15.83,15.84,12000.0,13.8778,13.8866,13.8778,13.8866,12000.0
2014-06-30 13:20:00,15.84,15.85,15.84,15.84,22000.0,13.8866,13.8954,13.8866,13.8866,22000.0
2014-06-30 13:25:00,15.84,15.84,15.83,15.83,18400.0,13.8866,13.8866,13.8778,13.8778,18400.0
2014-06-30 13:30:00,15.83,15.83,15.82,15.83,48000.0,13.8778,13.8778,13.8691,13.8778,48000.0
2014-06-30 13:35:00,15.83,15.83,15.82,15.83,11600.0,13.8778,13.8778,13.8691,13.8778,11600.0
2014-06-30 13:40:00,15.83,15.84,15.83,15.84,6800.0,13.8778,13.8866,13.8778,13.8866,6800.0
2014-06-30 13:45:00,15.84,15.85,15.84,15.85,10400.0,13.8866,13.8954,13.8866,13.8954,10400.0
2014-06-30 13:50:00,15.85,15.85,15.85,15.85,7200.0,13.8954,13.8954,13.8954,13.8954,7200.0
2014-06-30 13:55:00,15.85,15.85,15.85,15.85,11600.0,13.8954,13.8954,13.8954,13.8954,11600.0
2014-06-30 14:00:00,15.85,15.87,15.85,15.87,12400.0,13.8954,13.9129,13.8954,13.9129,12400.0
2014-06-30 14:05:00,15.87,15.87,15.86,15.87,14800.0,13.9129,13.9129,13.9041,13.9129,14800.0
2014-06-30 14:10:00,15.87,15.87,15.87,15.87,20800.0,13.9129,13.9129,13.9129,13.9129,20800.0
2014-06-30 14:15:00,15.87,15.88,15.87,15.88,12400.0,13.9129,13.9217,13.9129,13.9217,12400.0
2014-06-30 14:20:00,15.88,15.88,15.88,15.88,10400.0,13.9217,13.9217,13.9217,13.9217,10400.0
2014-06-30 14:25:00,15.87,15.88,15.87,15.87,18800.0,13.9129,13.9217,13.9129,13.9129,18800.0
2014-06-30 14:30:00,15.87,15.87,15.87,15.87,3600.0,13.9129,13.9129,13.9129,13.9129,3600.0
2014-06-30 14:35:00,15.87,15.87,15.87,15.87,16800.0,13.9129,13.9129,13.9129,13.9129,16800.0
2014-06-30 14:40:00,15.87,15.87,15.85,15.85,25600.0,13.9129,13.9129,13.8954,13.8954,25600.0
2014-06-30 14:45:00,15.85,15.86,15.85,15.85,32000.0,13.8954,13.9041,13.8954,13.8954,32000.0
2014-06-30 14:50:00,15.85,15.85,15.84,15.85,15200.0,13.8954,13.8954,13.8866,13.8954,15200.0
2014-06-30 14:55:00,15.86,15.86,15.85,15.85,8000.0,13.9041,13.9041,13.8954,13.8954,8000.0
2014-06-30 15:00:00,15.85,15.86,15.85,15.86,18400.0,13.8954,13.9041,13.8954,13.9041,18400.0
2014-06-30 15:05:00,15.86,15.87,15.86,15.87,8400.0,13.9041,13.9129,13.9041,13.9129,8400.0
2014-06-30 15:10:00,15.87,15.87,15.87,15.87,10000.0,13.9129,13.9129,13.9129,13.9129,10000.0
2014-06-30 15:15:00,15.87,15.88,15.87,15.88,18400.0,13.9129,13.9217,13.9129,13.9217,18400.0
2014-06-30 15:20:00,15.88,15.89,15.88,15.88,16800.0,13.9217,13.9304,13.9217,13.9217,16800.0
2014-06-30 15:25:00,15.88,15.88,15.86,15.87,41600.0,13.9217,13.9217,13.9041,13.9129,41600.0
2014-06-30 15:30:00,15.87,15.87,15.86,15.86,12400.0,13.9129,13.9129,13.9041,13.9041,12400.0
2014-06-30 15:35:00,15.86,15.86,15.85,15.85,23600.0,13.9041,13.9041,13.8954,13.8954,23600.0
2014-06-30 15:40:00,15.85,15.85,15.84,15.84,32400.0,13.8954,13.8954,13.8866,13.8866,32400.0
2014-06-30 15:45:00,15.84,15.86,15.83,15.86,38800.0,13.8866,13.9041,13.8778,13.9041,38800.0
2014-06-30 15:50:00,15.86,15.88,15.86,15.86,60800.0,13.9041,13.9217,13.9041,13.9041,60800.0
2014-06-30 15:55:00,15.86,15.89,15.86,15.89,158800.0,13.9041,13.9304,13.9041,13.9304,158800.0
2014-07-01 09:30:00,15.91,15.93,15.87,15.89,28000.0,13.948,13.9655,13.9129,13.9304,28000.0
2014-07-01 09:35:00,15.91,15.98,15.89,15.92,25600.0,13.948,14.0093,13.9304,13.9567,25600.0
2014-07-01 09:40:00,15.93,15.93,15.9,15.9,14000.0,13.9655,13.9655,13.9392,13.9392,14000.0
2014-07-01 09:45:00,15.92,15.95,15.9,15.95,6800.0,13.9567,13.983,13.9392,13.983,6800.0
2014-07-01 09:50:00,15.95,15.98,15.95,15.97,8000.0,13.983,14.0093,13.983,14.0006,8000.0
2014-07-01 09:55:00,15.97,15.97,15.95,15.95,22000.0,14.0006,14.0006,13.983,13.983,22000.0
2014-07-01 10:00:00,15.95,15.98,15.94,15.98,10000.0,13.983,14.0093,13.9743,14.0093,10000.0
2014-07-01 10:05:00,15.99,15.99,15.98,15.99,14000.0,14.0181,14.0181,14.0093,14.0181,14000.0
2014-07-01 10:10:00,16.0,16.02,15.99,16.01,20800.0,14.0269,14.0444,14.0181,14.0356,20800.0
2014-07-01 10:15:00,16.01,16.05,16.01,16.04,22400.0,14.0356,14.0707,14.0356,14.0619,22400.0
2014-07-01 10:20:00,16.03,16.03,16.01,16.01,60400.0,14.0532,14.0532,14.0356,14.0356,60400.0
2014-07-01 10:25:00,16.0,16.0,15.99,15.99,7600.0,14.0269,14.0269,14.0181,14.0181,7600.0
2014-07-01 10:30:00,15.99,16.0,15.98,16.0,8000.0,14.0181,14.0269,14.0093,14.0269,8000.0
2014-07-01 10:35:00,16.0,16.02,16.0,16.02,5200.0,14.0269,14.0444,14.0269,14.0444,5200.0
2014-07-01 10:40:00,16.02,16.02,16.0,16.01,12400.0,14.0444,14.0444,14.0269,14.0356,12400.0
2014-07-01 10:45:00,16.01,16.02,16.01,16.02,18400.0,14.0356,14.0444,14.0356,14.0444,18400.0
2014-07-01 10:50:00,16.02,16.02,16.0,16.01,12000.0,14.0444,14.0444,14.0269,14.0356,12000.0
2014-07-01 10:55:00,16.02,16.04,16.02,16.02,11600.0,14.0444,14.0619,14.0444,14.0444,11600.0
2014-07-01 11:00:00,16.02,16.03,16.0,16.0,40800.0,14.0444,14.0532,14.0269,14.0269,40800.0
2014-07-01 11:05:00,16.01,16.02,16.01,16.01,14400.0,14.0356,14.0444,14.0356,14.0356,14400.0
2014-07-01 11:10:00,16.01,16.01,15.99,15.99,17200.0,14.0356,14.0356,14.0181,14.0181,17200.0
2014-07-01 11:15:00,15.99,16.0,15.99,16.0,7200.0,14.0181,14.0269,14.0181,14.0269,7200.0
2014-07-01 11:20:00,16.0,16.02,16.0,16.02,10800.0,14.0269,14.0444,14.0269,14.0444,10800.0
2014-07-01 11:25:00,16.02,16.02,16.01,16.02,13200.0,14.0444,14.0444,14.0356,14.0444,13200.0
2014-07-01 11:30:00,16.03,16.03,16.02,16.02,6000.0,14.0532,14.0532,14.0444,14.0444,6000.0
2014-07-01 11:35:00,16.03,16.03,16.02,16.03,5200.0,14.0532,14.0532,14.0444,14.0532,5200.0
2014-07-01 11:40:00,16.03,16.03,16.01,16.02,36000.0,14.0532,14.0532,14.0356,14.0444,36000.0
2014-07-01 11:45:00,16.03,16.03,16.02,16.02,10400.0,14.0532,14.0532,14.0444,14.0444,10400.0
2014-07-01 11:50:00,16.02,16.02,16.01,16.02,13200.0,14.0444,14.0444,14.0356,14.0444,13200.0
2014-07-01 11:55:00,16.02,16.02,16.01,16.01,8400.0,14.0444,14.0444,14.0356,14.0356,8400.0
2014-07-01 12:00:00,16.02,16.02,16.01,16.02,4800.0,14.0444,14.0444,14.0356,14.0444,4800.0
2014-07-01 12:05:00,16.01,16.02,16.01,16.02,1200.0,14.0356,14.0444,14.0356,14.0444,1200.0
2014-07-01 12:10:00,16.02,16.02,16.02,16.02,6000.0,14.0444,14.0444,14.0444,14.0444,6000.0
2014-07-01 12:15:00,16.02,16.02,16.01,16.02,6800.0,14.0444,14.0444,14.0356,14.0444,6800.0
2014-07-01 12:20:00,16.02,16.02,16.02,16.02,8800.0,14.0444,14.0444,14.0444,14.0444,8800.0
2014-07-01 12:25:00,16.03,16.03,16.02,16.03,3600.0,14.0532,14.0532,14.0444,14.0532,3600.0
2014-07-01 12:30:00,16.04,16.04,16.03,16.04,5200.0,14.0619,14.0619,14.0532,14.0619,5200.0
2014-07-01 12:35:00,16.04,16.06,16.04,16.05,10000.0,14.0619,14.0795,14.0619,14.0707,10000.0
2014-07-01 12:40:00,16.05,16.05,16.04,16.04,5600.0,14.0707,14.0707,14.0619,14.0619,5600.0
2014-07-01 12:45:00,16.04,16.04,16.04,16.04,6400.0,14.0619,14.0619,14.0619,14.0619,6400.0
2014-07-01 12:50:00,16.05,16.06,16.05,16.05,11600.0,14.0707,14.0795,14.0707,14.0707,11600.0
2014-07-01 12:55:00,16.05,16.05,16.05,16.05,8800.0,14.0707,14.0707,14.0707,14.0707,8800.0
2014-07-01 13:00:00,16.06,16.09,16.06,16.08,13600.0,14.0795,14.1058,14.0795,14.097,13600.0
2014-07-01 13:05:00,16.08,16.09,16.08,16.09,10400.0,14.097,14.1058,14.097,14.1058,10400.0
2014-07-01 13:10:00,16.09,16.1,16.09,16.09,11600.0,14.1058,14.1145,14.1058,14.1058,11600.0
2014-07-01 13:15:00,16.09,16.1,16.09,16.09,10000.0,14.1058,14.1145,14.1058,14.1058,10000.0
2014-07-01 13:20:00,16.1,16.1,16.09,16.09,33600.0,14.1145,14.1145,14.1058,14.1058,33600.0
2014-07-01 13:25:00,16.09,16.1,16.08,16.08,28800.0,14.1058,14.1145,14.097,14.097,28800.0
2014-07-01 13:30:00,16.08,16.09,16.08,16.09,10000.0,14.097,14.1058,14.097,14.1058,10000.0
2014-07-01 13:35:00,16.08,16.09,16.08,16.09,9600.0,14.097,14.1058,14.097,14.1058,9600.0
2014-07-01 13:40:00,16.09,16.09,16.08,16.08,9200.0,14.1058,14.1058,14.097,14.097,9200.0
2014-07-01 13:45:00,16.09,16.09,16.08,16.08,13200.0,14.1058,14.1058,14.097,14.097,13200.0
2014-07-01 13:50:00,16.08,16.09,16.07,16.07,65600.0,14.097,14.1058,14.0882,14.0882,65600.0
2014-07-01 13:55:00,16.07,16.09,16.07,16.09,22800.0,14.0882,14.1058,14.0882,14.1058,22800.0
2014-07-01 14:00:00,16.09,16.09,16.06,16.06,28000.0,14.1058,14.1058,14.0795,14.0795,28000.0
2014-07-01 14:05:00,16.06,16.06,16.05,16.06,10000.0,14.0795,14.0795,14.0707,14.0795,10000.0
2014-07-01 14:10:00,16.07,16.08,16.07,16.08,2000.0,14.0882,14.097,14.0882,14.097,2000.0
2014-07-01 14:15:00,16.07,16.08,16.07,16.07,6000.0,14.0882,14.097,14.0882,14.0882,6000.0
2014-07-01 14:20:00,16.07,16.08,16.07,16.08,8400.0,14.0882,14.097,14.0882,14.097,8400.0
2014-07-01 14:25:00,16.08,16.08,16.06,16.06,12400.0,14.097,14.097,14.0795,14.0795,12400.0
2014-07-01 14:30:00,16.06,16.06,16.06,16.06,4800.0,14.0795,14.0795,14.0795,14.0795,4800.0
2014-07-01 14:35:00,16.06,16.06,16.06,16.06,4400.0,14.0795,14.0795,14.0795,14.0795,4400.0
2014-07-01 14:40:00,16.07,16.07,16.06,16.06,6800.0,14.0882,14.0882,14.0795,14.0795,6800.0
2014-07-01 14:45:00,16.05,16.06,16.05,16.05,10000.0,14.0707,14.0795,14.0707,14.0707,10000.0
2014-07-01 14:50:00,16.05,16.06,16.05,16.05,10000.0,14.0707,14.0795,14.0707,14.0707,10000.0
2014-07-01 14:55:00,16.05,16.06,16.05,16.06,8800.0,14.0707,14.0795,14.0707,14.0795,8800.0
2014-07-01 15:00:00,16.06,16.06,16.05,16.06,17200.0,14.0795,14.0795,14.0707,14.0795,17200.0
2014-07-01 15:05:00,16.06,16.07,16.06,16.07,13600.0,14.0795,14.0882,14.0795,14.0882,13600.0
2014-07-01 15:10:00,16.07,16.07,16.06,16.06,11200.0,14.0882,14.0882,14.0795,14.0795,11200.0
2014-07-01 15:15:00,16.06,16.08,16.05,16.08,26800.0,14.0795,14.097,14.0707,14.097,26800.0
2014-07-01 15:20:00,16.08,16.08,16.07,16.07,12000.0,14.097,14.097,14.0882,14.0882,12000.0
2014-07-01 15:25:00,16.07,16.07,16.06,16.06,22400.0,14.0882,14.0882,14.0795,14.0795,22400.0
2014-07-01 15:30:00,16.06,16.06,16.05,16.05,10000.0,14.0795,14.0795,14.0707,14.0707,10000.0
2014-07-01 15:35:00,16.05,16.06,16.05,16.05,15600.0,14.0707,14.0795,14.0707,14.0707,15600.0
2014-07-01 15:40:00,16.05,16.05,16.03,16.03,23600.0,14.0707,14.0707,14.0532,14.0532,23600.0
2014-07-01 15:45:00,16.04,16.04,16.02,16.02,46000.0,14.0619,14.0619,14.0444,14.0444,46000.0
2014-07-01 15:50:00,16.02,16.03,16.01,16.01,36400.0,14.0444,14.0532,14.0356,14.0356,36400.0
2014-07-01 15:55:00,16.01,16.02,16.0,16.0,68000.0,14.0356,14.0444,14.0269,14.0269,68000.0
2014-07-02 09:30:00,16.0,16.03,16.0,16.02,8000.0,14.0269,14.0532,14.0269,14.0444,8000.0
2014-07-02 09:35:00,16.03,16.06,16.03,16.04,6800.0,14.0532,14.0795,14.0532,14.0619,6800.0
2014-07-02 09:40:00,16.06,16.06,16.04,16.05,5600.0,14.0795,14.0795,14.0619,14.0707,5600.0
2014-07-02 09:45:00,16.04,16.04,16.03,16.03,4400.0,14.0619,14.0619,14.0532,14.0532,4400.0
2014-07-02 09:50:00,16.04,16.04,16.0,16.0,8000.0,14.0619,14.0619,14.0269,14.0269,8000.0
2014-07-02 09:55:00,16.01,16.04,16.01,16.02,12400.0,14.0356,14.0619,14.0356,14.0444,12400.0
2014-07-02 10:00:00,16.03,16.04,16.02,16.03,7600.0,14.0532,14.0619,14.0444,14.0532,7600.0
2014-07-02 10:05:00,16.02,16.02,15.99,16.0,28800.0,14.0444,14.0444,14.0181,14.0269,28800.0
2014-07-02 10:10:00,15.99,15.99,15.97,15.97,4400.0,14.0181,14.0181,14.0006,14.0006,4400.0
2014-07-02 10:15:00,15.98,15.99,15.98,15.98,6800.0,14.0093,14.0181,14.0093,14.0093,6800.0
2014-07-02 10:20:00,15.99,15.99,15.97,15.97,6800.0,14.0181,14.0181,14.0006,14.0006,6800.0
2014-07-02 10:25:00,15.97,15.97,15.95,15.95,11200.0,14.0006,14.0006,13.983,13.983,11200.0
2014-07-02 10:30:00,15.95,15.96,15.95,15.96,6800.0,13.983,13.9918,13.983,13.9918,6800.0
2014-07-02 10:35:00,15.97,15.97,15.95,15.95,5600.0,14.0006,14.0006,13.983,13.983,5600.0
2014-07-02 10:40:00,15.96,15.97,15.96,15.96,9600.0,13.9918,14.0006,13.9918,13.9918,9600.0
2014-07-02 10:45:00,15.96,15.97,15.95,15.95,6800.0,13.9918,14.0006,13.983,13.983,6800.0
2014-07-02 10:50:00,15.95,15.95,15.94,15.94,6400.0,13.983,13.983,13.9743,13.9743,6400.0
2014-07-02 10:55:00,15.93,15.94,15.92,15.94,9600.0,13.9655,13.9743,13.9567,13.9743,9600.0
2014-07-02 11:00:00,15.94,15.96,15.94,15.96,5200.0,13.9743,13.9918,13.9743,13.9918,5200.0
2014-07-02 11:05:00,15.96,15.97,15.93,15.94,10000.0,13.9918,14.0006,13.9655,13.9743,10000.0
2014-07-02 11:10:00,15.94,15.94,15.92,15.92,4400.0,13.9743,13.9743,13.9567,13.9567,4400.0
2014-07-02 11:15:00,15.93,15.94,15.93,15.94,10000.0,13.9655,13.9743,13.9655,13.9743,10000.0
2014-07-02 11:20:00,15.93,15.94,15.93,15.94,5600.0,13.9655,13.9743,13.9655,13.9743,5600.0
2014-07-02 11:25:00,15.94,15.94,15.93,15.94,4000.0,13.9743,13.9743,13.9655,13.9743,4000.0
2014-07-02 11:30:00,15.94,15.94,15.93,15.93,7200.0,13.9743,13.9743,13.9655,13.9655,7200.0
2014-07-02 11:35:00,15.93,15.94,15.92,15.94,5200.0,13.9655,13.9743,13.9567,13.9743,5200.0
2014-07-02 11:40:00,15.94,15.94,15.94,15.94,3200.0,13.9743,13.9743,13.9743,13.9743,3200.0
2014-07-02 11:45:00,15.94,15.94,15.93,15.93,3200.0,13.9743,13.9743,13.9655,13.9655,3200.0
2014-07-02 11:50:00,15.93,15.93,15.92,15.92,6000.0,13.9655,13.9655,13.9567,13.9567,6000.0
2014-07-02 11:55:00,15.93,15.93,15.92,15.92,3600.0,13.9655,13.9655,13.9567,13.9567,3600.0
2014-07-02 12:00:00,15.92,15.92,15.92,15.92,7600.0,13.9567,13.9567,13.9567,13.9567,7600.0
2014-07-02 12:05:00,15.92,15.92,15.92,15.92,4400.0,13.9567,13.9567,13.9567,13.9567,4400.0
2014-07-02 12:10:00,15.92,15.92,15.91,15.91,2400.0,13.9567,13.9567,13.948,13.948,2400.0
2014-07-02 12:15:00,15.92,15.92,15.92,15.92,3600.0,13.9567,13.9567,13.9567,13.9567,3600.0
2014-07-02 12:20:00,15.93,15.93,15.92,15.93,8000.0,13.9655,13.9655,13.9567,13.9655,8000.0
2014-07-02 12:25:00,15.93,15.93,15.92,15.92,5600.0,13.9655,13.9655,13.9567,13.9567,5600.0
2014-07-02 12:30:00,15.92,15.92,15.91,15.92,5600.0,13.9567,13.9567,13.948,13.9567,5600.0
2014-07-02 12:35:00,15.91,15.92,15.91,15.92,7600.0,13.948,13.9567,13.948,13.9567,7600.0
2014-07-02 12:40:00,15.92,15.92,15.91,15.92,4400.0,13.9567,13.9567,13.948,13.9567,4400.0
2014-07-02 12:45:00,15.92,15.92,15.91,15.92,4000.0,13.9567,13.9567,13.948,13.9567,4000.0
2014-07-02 12:50:00,15.92,15.92,15.91,15.91,4800.0,13.9567,13.9567,13.948,13.948,4800.0
2014-07-02 12:55:00,15.9,15.93,15.9,15.93,7200.0,13.9392,13.9655,13.9392,13.9655,7200.0
2014-07-02 13:00:00,15.93,15.93,15.92,15.92,2800.0,13.9655,13.9655,13.9567,13.9567,2800.0
2014-07-02 13:05:00,15.92,15.92,15.9,15.92,9600.0,13.9567,13.9567,13.9392,13.9567,9600.0
2014-07-02 13:10:00,15.92,15.92,15.91,15.91,1600.0,13.9567,13.9567,13.948,13.948,1600.0
2014-07-02 13:15:00,15.92,15.92,15.92,15.92,400.0,13.9567,13.9567,13.9567,13.9567,400.0
2014-07-02 13:20:00,15.92,15.94,15.92,15.94,8400.0,13.9567,13.9743,13.9567,13.9743,8400.0
2014-07-02 13:25:00,15.94,15.95,15.94,15.94,3600.0,13.9743,13.983,13.9743,13.9743,3600.0
2014-07-02 13:30:00,15.94,15.94,15.93,15.93,4000.0,13.9743,13.9743,13.9655,13.9655,4000.0
2014-07-02 13:35:00,15.93,15.93,15.92,15.92,2400.0,13.9655,13.9655,13.9567,13.9567,2400.0
2014-07-02 13:40:00,15.93,15.93,15.93,15.93,7600.0,13.9655,13.9655,13.9655,13.9655,7600.0
2014-07-02 13:45:00,15.93,15.94,15.93,15.94,2400.0,13.9655,13.9743,13.9655,13.9743,2400.0
2014-07-02 13:50:00,15.95,15.95,15.95,15.95,4400.0,13.983,13.983,13.983,13.983,4400.0
2014-07-02 13:55:00,15.96,15.97,15.96,15.97,4400.0,13.9918,14.0006,13.9918,14.0006,4400.0
2014-07-02 14:00:00,15.96,15.97,15.96,15.96,4000.0,13.9918,14.0006,13.9918,13.9918,4000.0
2014-07-02 14:05:00,15.95,15.95,15.95,15.95,800.0,13.983,13.983,13.983,13.983,800.0
2014-07-02 14:10:00,15.96,15.96,15.96,15.96,1600.0,13.9918,13.9918,13.9918,13.9918,1600.0
2014-07-02 14:15:00,15.96,15.96,15.95,15.95,6000.0,13.9918,13.9918,13.983,13.983,6000.0
2014-07-02 14:20:00,15.96,15.96,15.95,15.95,3600.0,13.9918,13.9918,13.983,13.983,3600.0
2014-07-02 14:25:00,15.95,15.95,15.95,15.95,1600.0,13.983,13.983,13.983,13.983,1600.0
2014-07-02 14:30:00,15.96,15.97,15.96,15.97,8800.0,13.9918,14.0006,13.9918,14.0006,8800.0
2014-07-02 14:35:00,15.97,15.97,15.97,15.97,6000.0,14.0006,14.0006,14.0006,14.0006,6000.0
2014-07-02 14:40:00,15.97,15.97,15.95,15.96,40800.0,14.0006,14.0006,13.983,13.9918,40800.0
2014-07-02 14:45:00,15.96,15.96,15.96,15.96,1600.0,13.9918,13.9918,13.9918,13.9918,1600.0
2014-07-02 14:50:00,15.96,15.96,15.95,15.96,2400.0,13.9918,13.9918,13.983,13.9918,2400.0
2014-07-02 14:55:00,15.95,15.96,15.95,15.96,6800.0,13.983,13.9918,13.983,13.9918,6800.0
2014-07-02 15:00:00,15.96,15.96,15.96,15.96,4400.0,13.9918,13.9918,13.9918,13.9918,4400.0
2014-07-02 15:05:00,15.96,15.96,15.95,15.95,10400.0,13.9918,13.9918,13.983,13.983,10400.0
2014-07-02 15:10:00,15.95,15.96,15.95,15.95,6000.0,13.983,13.9918,13.983,13.983,6000.0
2014-07-02 15:15:00,15.96,15.96,15.95,15.96,4400.0,13.9918,13.9918,13.983,13.9918,4400.0
2014-07-02 15:20:00,15.96,15.96,15.95,15.95,10000.0,13.9918,13.9918,13.983,13.983,10000.0
2014-07-02 15:25:00,15.95,15.96,15.95,15.95,14000.0,13.983,13.9918,13.983,13.983,14000.0
2014-07-02 15:30:00,15.95,15.96,15.95,15.96,15200.0,13.983,13.9918,13.983,13.9918,15200.0
2014-07-02 15:35:00,15.96,15.96,15.95,15.95,20000.0,13.9918,13.9918,13.983,13.983,20000.0
2014-07-02 15:40:00,15.95,15.96,15.94,15.94,18000.0,13.983,13.9918,13.9743,13.9743,18000.0
2014-07-02 15:45:00,15.94,15.96,15.94,15.96,15600.0,13.9743,13.9918,13.9743,13.9918,15600.0
2014-07-02 15:50:00,15.96,15.97,15.96,15.97,80800.0,13.9918,14.0006,13.9918,14.0006,80800.0
2014-07-02 15:55:00,15.97,15.98,15.96,15.97,65200.0,14.0006,14.0093,13.9918,14.0006,65200.0
2014-07-03 09:30:00,15.99,15.99,15.96,15.96,9600.0,14.0181,14.0181,13.9918,13.9918,9600.0
2014-07-03 09:35:00,15.99,16.03,15.99,16.0,2000.0,14.0181,14.0532,14.0181,14.0269,2000.0
2014-07-03 09:40:00,16.0,16.03,16.0,16.02,6800.0,14.0269,14.0532,14.0269,14.0444,6800.0
2014-07-03 09:45:00,16.02,16.03,16.0,16.0,5600.0,14.0444,14.0532,14.0269,14.0269,5600.0
2014-07-03 09:50:00,16.0,16.02,15.99,16.02,13600.0,14.0269,14.0444,14.0181,14.0444,13600.0
2014-07-03 09:55:00,16.02,16.03,16.0,16.0,16400.0,14.0444,14.0532,14.0269,14.0269,16400.0
2014-07-03 10:00:00,15.99,16.0,15.99,15.99,8400.0,14.0181,14.0269,14.0181,14.0181,8400.0
2014-07-03 10:05:00,16.0,16.0,15.98,15.98,7600.0,14.0269,14.0269,14.0093,14.0093,7600.0
2014-07-03 10:10:00,15.99,16.0,15.99,16.0,11600.0,14.0181,14.0269,14.0181,14.0269,11600.0
2014-07-03 10:15:00,15.99,16.01,15.99,16.01,5200.0,14.0181,14.0356,14.0181,14.0356,5200.0
2014-07-03 10:20:00,16.01,16.02,15.99,15.99,7600.0,14.0356,14.0444,14.0181,14.0181,7600.0
2014-07-03 10:25:00,15.99,16.0,15.99,16.0,4000.0,14.0181,14.0269,14.0181,14.0269,4000.0
2014-07-03 10:30:00,16.01,16.02,16.0,16.01,8400.0,14.0356,14.0444,14.0269,14.0356,8400.0
2014-07-03 10:35:00,16.02,16.02,16.01,16.01,3600.0,14.0444,14.0444,14.0356,14.0356,3600.0
2014-07-03 10:40:00,16.02,16.02,16.02,16.02,2000.0,14.0444,14.0444,14.0444,14.0444,2000.0
2014-07-03 10:45:00,16.02,16.04,16.02,16.03,8400.0,14.0444,14.0619,14.0444,14.0532,8400.0
2014-07-03 10:50:00,16.04,16.05,16.04,16.05,29200.0,14.0619,14.0707,14.0619,14.0707,29200.0
2014-07-03 10:55:00,16.04,16.05,16.04,16.05,9200.0,14.0619,14.0707,14.0619,14.0707,9200.0
2014-07-03 11:00:00,16.05,16.06,16.05,16.05,8800.0,14.0707,14.0795,14.0707,14.0707,8800.0
2014-07-03 11:05:00,16.05,16.05,16.04,16.04,3600.0,14.0707,14.0707,14.0619,14.0619,3600.0
2014-07-03 11:10:00,16.04,16.05,16.04,16.05,5200.0,14.0619,14.0707,14.0619,14.0707,5200.0
2014-07-03 11:15:00,16.05,16.05,16.05,16.05,3600.0,14.0707,14.0707,14.0707,14.0707,3600.0
2014-07-03 11:20:00,16.04,16.05,16.04,16.04,2800.0,14.0619,14.0707,14.0619,14.0619,2800.0
2014-07-03 11:25:00,16.05,16.05,16.04,16.05,4800.0,14.0707,14.0707,14.0619,14.0707,4800.0
2014-07-03 11:30:00,16.05,16.05,16.05,16.05,4000.0,14.0707,14.0707,14.0707,14.0707,4000.0
2014-07-03 11:35:00,16.05,16.05,16.04,16.05,3600.0,14.0707,14.0707,14.0619,14.0707,3600.0
2014-07-03 11:40:00,16.05,16.05,16.05,16.05,1600.0,14.0707,14.0707,14.0707,14.0707,1600.0
2014-07-03 11:45:00,16.05,16.06,16.05,16.06,2800.0,14.0707,14.0795,14.0707,14.0795,2800.0
2014-07-03 11:50:00,16.05,16.06,16.05,16.06,6000.0,14.0707,14.0795,14.0707,14.0795,6000.0
2014-07-03 11:55:00,16.06,16.06,16.06,16.06,4800.0,14.0795,14.0795,14.0795,14.0795,4800.0
2014-07-03 12:00:00,16.06,16.06,16.06,16.06,3600.0,14.0795,14.0795,14.0795,14.0795,3600.0
2014-07-03 12:05:00,16.07,16.08,16.06,16.08,6800.0,14.0882,14.097,14.0795,14.097,6800.0
2014-07-03 12:10:00,16.09,16.09,16.08,16.09,11200.0,14.1058,14.1058,14.097,14.1058,11200.0
2014-07-03 12:15:00,16.1,16.1,16.1,16.1,6400.0,14.1145,14.1145,14.1145,14.1145,6400.0
2014-07-03 12:20:00,16.1,16.1,16.09,16.1,10800.0,14.1145,14.1145,14.1058,14.1145,10800.0
2014-07-03 12:25:00,16.1,16.1,16.1,16.1,4800.0,14.1145,14.1145,14.1145,14.1145,4800.0
2014-07-03 12:30:00,16.1,16.1,16.09,16.1,10800.0,14.1145,14.1145,14.1058,14.1145,10800.0
2014-07-03 12:35:00,16.1,16.1,16.1,16.1,14400.0,14.1145,14.1145,14.1145,14.1145,14400.0
2014-07-03 12:40:00,16.1,16.1,16.1,16.1,27200.0,14.1145,14.1145,14.1145,14.1145,27200.0
2014-07-03 12:45:00,16.1,16.11,16.1,16.1,12400.0,14.1145,14.1233,14.1145,14.1145,12400.0
2014-07-03 12:50:00,16.1,16.11,16.1,16.1,26800.0,14.1145,14.1233,14.1145,14.1145,26800.0
2014-07-03 12:55:00,16.09,16.09,16.08,16.08,23600.0,14.1058,14.1058,14.097,14.097,23600.0
2014-07-07 09:30:00,16.07,16.07,15.97,15.98,11600.0,14.0882,14.0882,14.0006,14.0093,11600.0
2014-07-07 09:35:00,15.97,16.0,15.97,16.0,5200.0,14.0006,14.0269,14.0006,14.0269,5200.0
2014-07-07 09:40:00,15.98,15.99,15.93,15.97,19600.0,14.0093,14.0181,13.9655,14.0006,19600.0
2014-07-07 09:45:00,15.96,15.97,15.95,15.96,11600.0,13.9918,14.0006,13.983,13.9918,11600.0
2014-07-07 09:50:00,15.95,15.95,15.93,15.94,10000.0,13.983,13.983,13.9655,13.9743,10000.0
2014-07-07 09:55:00,15.93,15.96,15.92,15.95,53200.0,13.9655,13.9918,13.9567,13.983,53200.0
2014-07-07 10:00:00,15.93,15.96,15.93,15.95,17600.0,13.9655,13.9918,13.9655,13.983,17600.0
2014-07-07 10:05:00,15.93,15.96,15.93,15.96,7600.0,13.9655,13.9918,13.9655,13.9918,7600.0
2014-07-07 10:10:00,15.96,15.98,15.95,15.97,11600.0,13.9918,14.0093,13.983,14.0006,11600.0
2014-07-07 10:15:00,15.96,15.98,15.96,15.98,4000.0,13.9918,14.0093,13.9918,14.0093,4000.0
2014-07-07 10:20:00,15.98,15.98,15.95,15.95,10400.0,14.0093,14.0093,13.983,13.983,10400.0
2014-07-07 10:25:00,15.95,15.96,15.95,15.96,9200.0,13.983,13.9918,13.983,13.9918,9200.0
2014-07-07 10:30:00,15.95,15.95,15.94,15.95,27200.0,13.983,13.983,13.9743,13.983,27200.0
2014-07-07 10:35:00,15.94,15.95,15.94,15.94,16400.0,13.9743,13.983,13.9743,13.9743,16400.0
2014-07-07 10:40:00,15.94,15.94,15.94,15.94,7200.0,13.9743,13.9743,13.9743,13.9743,7200.0
2014-07-07 10:45:00,15.94,15.95,15.94,15.94,6400.0,13.9743,13.983,13.9743,13.9743,6400.0
2014-07-07 10:50:00,15.94,15.95,15.93,15.94,18400.0,13.9743,13.983,13.9655,13.9743,18400.0
2014-07-07 10:55:00,15.94,15.95,15.93,15.94,43600.0,13.9743,13.983,13.9655,13.9743,43600.0
2014-07-07 11:00:00,15.94,15.95,15.93,15.95,14000.0,13.9743,13.983,13.9655,13.983,14000.0
2014-07-07 11:05:00,15.94,15.96,15.94,15.94,11200.0,13.9743,13.9918,13.9743,13.9743,11200.0
2014-07-07 11:10:00,15.94,15.95,15.92,15.92,13600.0,13.9743,13.983,13.9567,13.9567,13600.0
2014-07-07 11:15:00,15.94,15.96,15.93,15.96,12000.0,13.9743,13.9918,13.9655,13.9918,12000.0
2014-07-07 11:20:00,15.97,15.97,15.96,15.96,11200.0,14.0006,14.0006,13.9918,13.9918,11200.0
2014-07-07 11:25:00,15.96,15.97,15.96,15.96,9600.0,13.9918,14.0006,13.9918,13.9918,9600.0
2014-07-07 11:30:00,15.96,15.97,15.96,15.97,7600.0,13.9918,14.0006,13.9918,14.0006,7600.0
2014-07-07 11:35:00,15.97,15.97,15.96,15.96,5600.0,14.0006,14.0006,13.9918,13.9918,5600.0
2014-07-07 11:40:00,15.96,15.96,15.96,15.96,7200.0,13.9918,13.9918,13.9918,13.9918,7200.0
2014-07-07 11:45:00,15.96,15.96,15.94,15.95,13200.0,13.9918,13.9918,13.9743,13.983,13200.0
2014-07-07 11:50:00,15.95,15.97,15.95,15.97,6800.0,13.983,14.0006,13.983,14.0006,6800.0
2014-07-07 11:55:00,15.96,15.98,15.96,15.98,10000.0,13.9918,14.0093,13.9918,14.0093,10000.0
2014-07-07 12:00:00,15.98,16.01,15.98,16.0,10400.0,14.0093,14.0356,14.0093,14.0269,10400.0
2014-07-07 12:05:00,16.0,16.0,15.98,15.98,4000.0,14.0269,14.0269,14.0093,14.0093,4000.0
2014-07-07 12:10:00,15.99,15.99,15.98,15.98,2800.0,14.0181,14.0181,14.0093,14.0093,2800.0
2014-07-07 12:15:00,15.98,15.99,15.98,15.99,5600.0,14.0093,14.0181,14.0093,14.0181,5600.0
2014-07-07 12:20:00,15.99,16.01,15.99,16.0,8400.0,14.0181,14.0356,14.0181,14.0269,8400.0
2014-07-07 12:25:00,16.0,16.0,15.99,15.99,4400.0,14.0269,14.0269,14.0181,14.0181,4400.0
2014-07-07 12:30:00,15.98,15.98,15.97,15.97,3600.0,14.0093,14.0093,14.0006,14.0006,3600.0
2014-07-07 12:35:00,15.97,15.98,15.97,15.98,6000.0,14.0006,14.0093,14.0006,14.0093,6000.0
2014-07-07 12:40:00,15.98,15.99,15.98,15.98,11200.0,14.0093,14.0181,14.0093,14.0093,11200.0
2014-07-07 12:45:00,15.97,15.98,15.97,15.97,7200.0,14.0006,14.0093,14.0006,14.0006,7200.0
2014-07-07 12:50:00,15.97,15.97,15.97,15.97,7200.0,14.0006,14.0006,14.0006,14.0006,7200.0
2014-07-07 12:55:00,15.97,15.97,15.97,15.97,3600.0,14.0006,14.0006,14.0006,14.0006,3600.0
2014-07-07 13:00:00,15.97,15.97,15.97,15.97,4400.0,14.0006,14.0006,14.0006,14.0006,4400.0
2014-07-07 13:05:00,15.97,15.97,15.97,15.97,6000.0,14.0006,14.0006,14.0006,14.0006,6000.0
2014-07-07 13:10:00,15.97,15.97,15.96,15.97,5200.0,14.0006,14.0006,13.9918,14.0006,5200.0
2014-07-07 13:15:00,15.97,15.97,15.97,15.97,2000.0,14.0006,14.0006,14.0006,14.0006,2000.0
2014-07-07 13:20:00,15.97,15.97,15.97,15.97,1600.0,14.0006,14.0006,14.0006,14.0006,1600.0
2014-07-07 13:25:00,15.97,15.97,15.97,15.97,4000.0,14.0006,14.0006,14.0006,14.0006,4000.0
2014-07-07 13:30:00,15.97,15.97,15.97,15.97,1600.0,14.0006,14.0006,14.0006,14.0006,1600.0
2014-07-07 13:35:00,15.98,15.98,15.97,15.97,1200.0,14.0093,14.0093,14.0006,14.0006,1200.0
2014-07-07 13:40:00,15.97,15.99,15.97,15.98,12800.0,14.0006,14.0181,14.0006,14.0093,12800.0
2014-07-07 13:45:00,15.98,15.99,15.97,15.99,5200.0,14.0093,14.0181,14.0006,14.0181,5200.0
2014-07-07 13:50:00,15.98,15.99,15.98,15.99,4800.0,14.0093,14.0181,14.0093,14.0181,4800.0
2014-07-07 13:55:00,15.99,15.99,15.98,15.99,4800.0,14.0181,14.0181,14.0093,14.0181,4800.0
2014-07-07 14:00:00,15.98,15.98,15.98,15.98,7600.0,14.0093,14.0093,14.0093,14.0093,7600.0
2014-07-07 14:05:00,15.98,15.99,15.98,15.99,9200.0,14.0093,14.0181,14.0093,14.0181,9200.0
2014-07-07 14:10:00,15.99,15.99,15.97,15.98,11200.0,14.0181,14.0181,14.0006,14.0093,11200.0
2014-07-07 14:15:00,15.98,15.99,15.98,15.99,5200.0,14.0093,14.0181,14.0093,14.0181,5200.0
2014-07-07 14:20:00,15.99,15.99,15.97,15.97,4800.0,14.0181,14.0181,14.0006,14.0006,4800.0
2014-07-07 14:25:00,15.98,15.98,15.97,15.98,3200.0,14.0093,14.0093,14.0006,14.0093,3200.0
2014-07-07 14:30:00,15.97,15.97,15.96,15.96,5600.0,14.0006,14.0006,13.9918,13.9918,5600.0
2014-07-07 14:35:00,15.96,15.96,15.96,15.96,10000.0,13.9918,13.9918,13.9918,13.9918,10000.0
2014-07-07 14:40:00,15.96,15.97,15.96,15.96,11200.0,13.9918,14.0006,13.9918,13.9918,11200.0
2014-07-07 14:45:00,15.96,15.96,15.95,15.95,16800.0,13.9918,13.9918,13.983,13.983,16800.0
2014-07-07 14:50:00,15.95,15.95,15.94,15.95,10400.0,13.983,13.983,13.9743,13.983,10400.0
2014-07-07 14:55:00,15.95,15.95,15.94,15.94,3200.0,13.983,13.983,13.9743,13.9743,3200.0
2014-07-07 15:00:00,15.95,15.95,15.94,15.95,9600.0,13.983,13.983,13.9743,13.983,9600.0
2014-07-07 15:05:00,15.95,15.95,15.94,15.94,6400.0,13.983,13.983,13.9743,13.9743,6400.0
2014-07-07 15:10:00,15.95,15.95,15.94,15.94,10000.0,13.983,13.983,13.9743,13.9743,10000.0
2014-07-07 15:15:00,15.95,15.96,15.95,15.95,15200.0,13.983,13.9918,13.983,13.983,15200.0
2014-07-07 15:20:00,15.95,15.95,15.94,15.94,11600.0,13.983,13.983,13.9743,13.9743,11600.0
2014-07-07 15:25:00,15.94,15.94,15.93,15.93,25200.0,13.9743,13.9743,13.9655,13.9655,25200.0
2014-07-07 15:30:00,15.94,15.94,15.93,15.93,21600.0,13.9743,13.9743,13.9655,13.9655,21600.0
2014-07-07 15:35:00,15.93,15.94,15.93,15.94,26800.0,13.9655,13.9743,13.9655,13.9743,26800.0
2014-07-07 15:40:00,15.94,15.95,15.94,15.95,22800.0,13.9743,13.983,13.9743,13.983,22800.0
2014-07-07 15:45:00,15.95,15.96,15.95,15.96,39600.0,13.983,13.9918,13.983,13.9918,39600.0
2014-07-07 15:50:00,15.96,15.98,15.96,15.97,88400.0,13.9918,14.0093,13.9918,14.0006,88400.0
2014-07-07 15:55:00,15.97,15.97,15.96,15.97,99200.0,14.0006,14.0006,13.9918,14.0006,99200.0
2014-07-08 09:30:00,15.99,16.02,15.95,15.97,12000.0,14.0181,14.0444,13.983,14.0006,12000.0
2014-07-08 09:35:00,15.97,15.97,15.9,15.92,6800.0,14.0006,14.0006,13.9392,13.9567,6800.0
2014-07-08 09:40:00,15.93,15.95,15.92,15.94,8000.0,13.9655,13.983,13.9567,13.9743,8000.0
2014-07-08 09:45:00,15.96,15.96,15.92,15.92,24800.0,13.9918,13.9918,13.9567,13.9567,24800.0
2014-07-08 09:50:00,15.92,15.94,15.9,15.92,42000.0,13.9567,13.9743,13.9392,13.9567,42000.0
2014-07-08 09:55:00,15.92,15.95,15.92,15.95,19200.0,13.9567,13.983,13.9567,13.983,19200.0
2014-07-08 10:00:00,15.95,15.95,15.88,15.89,8000.0,13.983,13.983,13.9217,13.9304,8000.0
2014-07-08 10:05:00,15.88,15.91,15.88,15.9,5200.0,13.9217,13.948,13.9217,13.9392,5200.0
2014-07-08 10:10:00,15.92,15.93,15.9,15.93,32000.0,13.9567,13.9655,13.9392,13.9655,32000.0
2014-07-08 10:15:00,15.93,15.95,15.92,15.94,7200.0,13.9655,13.983,13.9567,13.9743,7200.0
2014-07-08 10:20:00,15.95,15.95,15.91,15.91,10800.0,13.983,13.983,13.948,13.948,10800.0
2014-07-08 10:25:00,15.92,15.92,15.92,15.92,6000.0,13.9567,13.9567,13.9567,13.9567,6000.0
2014-07-08 10:30:00,15.92,15.93,15.91,15.91,2000.0,13.9567,13.9655,13.948,13.948,2000.0
2014-07-08 10:35:00,15.9,15.92,15.9,15.91,8800.0,13.9392,13.9567,13.9392,13.948,8800.0
2014-07-08 10:40:00,15.92,15.93,15.92,15.92,4000.0,13.9567,13.9655,13.9567,13.9567,4000.0
2014-07-08 10:45:00,15.92,15.94,15.91,15.94,8000.0,13.9567,13.9743,13.948,13.9743,8000.0
2014-07-08 10:50:00,15.93,15.93,15.92,15.92,4400.0,13.9655,13.9655,13.9567,13.9567,4400.0
2014-07-08 10:55:00,15.92,15.92,15.9,15.9,4400.0,13.9567,13.9567,13.9392,13.9392,4400.0
2014-07-08 11:00:00,15.89,15.89,15.88,15.89,4400.0,13.9304,13.9304,13.9217,13.9304,4400.0
2014-07-08 11:05:00,15.89,15.89,15.87,15.87,9200.0,13.9304,13.9304,13.9129,13.9129,9200.0
2014-07-08 11:10:00,15.87,15.88,15.86,15.86,10000.0,13.9129,13.9217,13.9041,13.9041,10000.0
2014-07-08 11:15:00,15.87,15.87,15.87,15.87,4000.0,13.9129,13.9129,13.9129,13.9129,4000.0
2014-07-08 11:20:00,15.87,15.87,15.84,15.86,5600.0,13.9129,13.9129,13.8866,13.9041,5600.0
2014-07-08 11:25:00,15.85,15.85,15.84,15.85,4800.0,13.8954,13.8954,13.8866,13.8954,4800.0
2014-07-08 11:30:00,15.85,15.88,15.85,15.87,7200.0,13.8954,13.9217,13.8954,13.9129,7200.0
2014-07-08 11:35:00,15.87,15.88,15.86,15.88,5600.0,13.9129,13.9217,13.9041,13.9217,5600.0
2014-07-08 11:40:00,15.88,15.88,15.88,15.88,2400.0,13.9217,13.9217,13.9217,13.9217,2400.0
2014-07-08 11:45:00,15.88,15.88,15.87,15.88,8000.0,13.9217,13.9217,13.9129,13.9217,8000.0
2014-07-08 11:50:00,15.88,15.89,15.86,15.86,10800.0,13.9217,13.9304,13.9041,13.9041,10800.0
2014-07-08 11:55:00,15.86,15.88,15.86,15.88,6800.0,13.9041,13.9217,13.9041,13.9217,6800.0
2014-07-08 12:00:00,15.88,15.88,15.86,15.87,5600.0,13.9217,13.9217,13.9041,13.9129,5600.0
2014-07-08 12:05:00,15.87,15.87,15.86,15.86,2000.0,13.9129,13.9129,13.9041,13.9041,2000.0
2014-07-08 12:10:00,15.85,15.85,15.83,15.85,12400.0,13.8954,13.8954,13.8778,13.8954,12400.0
2014-07-08 12:15:00,15.84,15.86,15.84,15.85,14000.0,13.8866,13.9041,13.8866,13.8954,14000.0
2014-07-08 12:20:00,15.85,15.88,15.85,15.88,5600.0,13.8954,13.9217,13.8954,13.9217,5600.0
2014-07-08 12:25:00,15.88,15.9,15.88,15.88,10400.0,13.9217,13.9392,13.9217,13.9217,10400.0
2014-07-08 12:30:00,15.89,15.89,15.88,15.88,4400.0,13.9304,13.9304,13.9217,13.9217,4400.0
2014-07-08 12:35:00,15.88,15.88,15.87,15.87,1200.0,13.9217,13.9217,13.9129,13.9129,1200.0
2014-07-08 12:40:00,15.87,15.88,15.87,15.88,6000.0,13.9129,13.9217,13.9129,13.9217,6000.0
2014-07-08 12:45:00,15.88,15.88,15.88,15.88,1600.0,13.9217,13.9217,13.9217,13.9217,1600.0
2014-07-08 12:50:00,15.88,15.89,15.88,15.89,4800.0,13.9217,13.9304,13.9217,13.9304,4800.0
2014-07-08 12:55:00,15.88,15.88,15.88,15.88,2400.0,13.9217,13.9217,13.9217,13.9217,2400.0
2014-07-08 13:00:00,15.88,15.88,15.87,15.87,2800.0,13.9217,13.9217,13.9129,13.9129,2800.0
2014-07-08 13:05:00,15.87,15.87,15.86,15.86,2400.0,13.9129,13.9129,13.9041,13.9041,2400.0
2014-07-08 13:10:00,15.86,15.88,15.86,15.88,11200.0,13.9041,13.9217,13.9041,13.9217,11200.0
2014-07-08 13:15:00,15.88,15.89,15.88,15.89,3200.0,13.9217,13.9304,13.9217,13.9304,3200.0
2014-07-08 13:20:00,15.89,15.89,15.89,15.89,1200.0,13.9304,13.9304,13.9304,13.9304,1200.0
2014-07-08 13:25:00,15.89,15.89,15.88,15.88,5200.0,13.9304,13.9304,13.9217,13.9217,5200.0
2014-07-08 13:30:00,15.88,15.88,15.87,15.88,6800.0,13.9217,13.9217,13.9129,13.9217,6800.0
2014-07-08 13:35:00,15.88,15.89,15.88,15.89,9200.0,13.9217,13.9304,13.9217,13.9304,9200.0
2014-07-08 13:40:00,15.89,15.9,15.89,15.9,7600.0,13.9304,13.9392,13.9304,13.9392,7600.0
2014-07-08 13:45:00,15.9,15.9,15.9,15.9,8000.0,13.9392,13.9392,13.9392,13.9392,8000.0
2014-07-08 13:50:00,15.9,15.91,15.9,15.9,7600.0,13.9392,13.948,13.9392,13.9392,7600.0
2014-07-08 13:55:00,15.9,15.9,15.9,15.9,1200.0,13.9392,13.9392,13.9392,13.9392,1200.0
2014-07-08 14:00:00,15.9,15.9,15.88,15.88,4400.0,13.9392,13.9392,13.9217,13.9217,4400.0
2014-07-08 14:05:00,15.88,15.88,15.88,15.88,10000.0,13.9217,13.9217,13.9217,13.9217,10000.0
2014-07-08 14:10:00,15.88,15.88,15.88,15.88,3200.0,13.9217,13.9217,13.9217,13.9217,3200.0
2014-07-08 14:15:00,15.88,15.88,15.87,15.87,4800.0,13.9217,13.9217,13.9129,13.9129,4800.0
2014-07-08 14:20:00,15.87,15.88,15.87,15.88,5200.0,13.9129,13.9217,13.9129,13.9217,5200.0
2014-07-08 14:25:00,15.88,15.88,15.87,15.87,6400.0,13.9217,13.9217,13.9129,13.9129,6400.0
2014-07-08 14:30:00,15.87,15.88,15.87,15.87,10000.0,13.9129,13.9217,13.9129,13.9129,10000.0
2014-07-08 14:35:00,15.87,15.87,15.87,15.87,6000.0,13.9129,13.9129,13.9129,13.9129,6000.0
2014-07-08 14:40:00,15.86,15.88,15.86,15.88,9600.0,13.9041,13.9217,13.9041,13.9217,9600.0
2014-07-08 14:45:00,15.88,15.88,15.87,15.87,4400.0,13.9217,13.9217,13.9129,13.9129,4400.0
2014-07-08 14:50:00,15.87,15.87,15.86,15.86,4800.0,13.9129,13.9129,13.9041,13.9041,4800.0
2014-07-08 14:55:00,15.86,15.87,15.86,15.86,7600.0,13.9041,13.9129,13.9041,13.9041,7600.0
2014-07-08 15:00:00,15.86,15.86,15.85,15.85,11200.0,13.9041,13.9041,13.8954,13.8954,11200.0
2014-07-08 15:05:00,15.85,15.87,15.85,15.87,16800.0,13.8954,13.9129,13.8954,13.9129,16800.0
2014-07-08 15:10:00,15.87,15.87,15.86,15.86,10000.0,13.9129,13.9129,13.9041,13.9041,10000.0
2014-07-08 15:15:00,15.87,15.88,15.87,15.88,10800.0,13.9129,13.9217,13.9129,13.9217,10800.0
2014-07-08 15:20:00,15.87,15.87,15.86,15.86,9600.0,13.9129,13.9129,13.9041,13.9041,9600.0
2014-07-08 15:25:00,15.87,15.87,15.86,15.86,12400.0,13.9129,13.9129,13.9041,13.9041,12400.0
2014-07-08 15:30:00,15.86,15.86,15.85,15.86,25600.0,13.9041,13.9041,13.8954,13.9041,25600.0
2014-07-08 15:35:00,15.85,15.85,15.84,15.85,32000.0,13.8954,13.8954,13.8866,13.8954,32000.0
2014-07-08 15:40:00,15.85,15.85,15.84,15.85,24400.0,13.8954,13.8954,13.8866,13.8954,24400.0
2014-07-08 15:45:00,15.85,15.87,15.85,15.86,43600.0,13.8954,13.9129,13.8954,13.9041,43600.0
2014-07-08 15:50:00,15.86,15.87,15.86,15.86,43600.0,13.9041,13.9129,13.9041,13.9041,43600.0
2014-07-08 15:55:00,15.86,15.88,15.86,15.88,113600.0,13.9041,13.9217,13.9041,13.9217,113600.0
2014-07-09 09:30:00,15.93,16.11,15.93,15.95,14000.0,13.9655,14.1233,13.9655,13.983,14000.0
2014-07-09 09:35:00,15.95,15.95,15.89,15.91,9600.0,13.983,13.983,13.9304,13.948,9600.0
2014-07-09 09:40:00,15.91,15.91,15.86,15.86,4800.0,13.948,13.948,13.9041,13.9041,4800.0
2014-07-09 09:45:00,15.86,15.87,15.86,15.86,5600.0,13.9041,13.9129,13.9041,13.9041,5600.0
2014-07-09 09:50:00,15.85,15.86,15.84,15.85,11600.0,13.8954,13.9041,13.8866,13.8954,11600.0
2014-07-09 09:55:00,15.85,15.86,15.84,15.84,16800.0,13.8954,13.9041,13.8866,13.8866,16800.0
2014-07-09 10:00:00,15.84,15.84,15.82,15.83,12400.0,13.8866,13.8866,13.8691,13.8778,12400.0
2014-07-09 10:05:00,15.83,15.86,15.83,15.85,4000.0,13.8778,13.9041,13.8778,13.8954,4000.0
2014-07-09 10:10:00,15.85,15.85,15.84,15.84,4000.0,13.8954,13.8954,13.8866,13.8866,4000.0
2014-07-09 10:15:00,15.85,15.85,15.85,15.85,4800.0,13.8954,13.8954,13.8954,13.8954,4800.0
2014-07-09 10:20:00,15.84,15.84,15.83,15.84,9200.0,13.8866,13.8866,13.8778,13.8866,9200.0
2014-07-09 10:25:00,15.87,15.87,15.87,15.87,400.0,13.9129,13.9129,13.9129,13.9129,400.0
2014-07-09 10:30:00,15.87,15.88,15.87,15.88,2000.0,13.9129,13.9217,13.9129,13.9217,2000.0
2014-07-09 10:35:00,15.88,15.88,15.88,15.88,2000.0,13.9217,13.9217,13.9217,13.9217,2000.0
2014-07-09 10:40:00,15.88,15.9,15.88,15.9,2800.0,13.9217,13.9392,13.9217,13.9392,2800.0
2014-07-09 10:45:00,15.9,15.9,15.88,15.89,2000.0,13.9392,13.9392,13.9217,13.9304,2000.0
2014-07-09 10:50:00,15.89,15.89,15.88,15.88,4400.0,13.9304,13.9304,13.9217,13.9217,4400.0
2014-07-09 10:55:00,15.87,15.88,15.87,15.88,4800.0,13.9129,13.9217,13.9129,13.9217,4800.0
2014-07-09 11:00:00,15.88,15.88,15.87,15.87,800.0,13.9217,13.9217,13.9129,13.9129,800.0
2014-07-09 11:05:00,15.89,15.9,15.89,15.89,3200.0,13.9304,13.9392,13.9304,13.9304,3200.0
2014-07-09 11:10:00,15.88,15.88,15.87,15.88,4800.0,13.9217,13.9217,13.9129,13.9217,4800.0
2014-07-09 11:15:00,15.88,15.89,15.88,15.89,4400.0,13.9217,13.9304,13.9217,13.9304,4400.0
2014-07-09 11:20:00,15.9,15.9,15.89,15.9,2000.0,13.9392,13.9392,13.9304,13.9392,2000.0
2014-07-09 11:25:00,15.9,15.9,15.9,15.9,3600.0,13.9392,13.9392,13.9392,13.9392,3600.0
2014-07-09 11:30:00,15.9,15.9,15.89,15.89,800.0,13.9392,13.9392,13.9304,13.9304,800.0
2014-07-09 11:35:00,15.88,15.88,15.88,15.88,1600.0,13.9217,13.9217,13.9217,13.9217,1600.0
2014-07-09 11:40:00,15.88,15.88,15.87,15.88,8000.0,13.9217,13.9217,13.9129,13.9217,8000.0
2014-07-09 11:45:00,15.88,15.88,15.88,15.88,400.0,13.9217,13.9217,13.9217,13.9217,400.0
2014-07-09 11:50:00,15.88,15.88,15.88,15.88,2400.0,13.9217,13.9217,13.9217,13.9217,2400.0
2014-07-09 11:55:00,15.88,15.88,15.88,15.88,2000.0,13.9217,13.9217,13.9217,13.9217,2000.0
2014-07-09 12:00:00,15.88,15.88,15.88,15.88,1600.0,13.9217,13.9217,13.9217,13.9217,1600.0
2014-07-09 12:05:00,15.89,15.89,15.88,15.88,1200.0,13.9304,13.9304,13.9217,13.9217,1200.0
2014-07-09 12:10:00,15.88,15.88,15.88,15.88,400.0,13.9217,13.9217,13.9217,13.9217,400.0
2014-07-09 12:15:00,15.88,15.88,15.87,15.87,6400.0,13.9217,13.9217,13.9129,13.9129,6400.0
2014-07-09 12:20:00,15.87,15.88,15.87,15.87,4000.0,13.9129,13.9217,13.9129,13.9129,4000.0
2014-07-09 12:25:00,15.89,15.89,15.88,15.88,1200.0,13.9304,13.9304,13.9217,13.9217,1200.0
2014-07-09 12:30:00,15.88,15.9,15.88,15.9,3200.0,13.9217,13.9392,13.9217,13.9392,3200.0
2014-07-09 12:35:00,15.9,15.9,15.88,15.88,3200.0,13.9392,13.9392,13.9217,13.9217,3200.0
2014-07-09 12:40:00,15.9,15.9,15.9,15.9,4400.0,13.9392,13.9392,13.9392,13.9392,4400.0
2014-07-09 12:45:00,15.9,15.9,15.89,15.89,2400.0,13.9392,13.9392,13.9304,13.9304,2400.0
2014-07-09 12:50:00,15.89,15.89,15.89,15.89,1200.0,13.9304,13.9304,13.9304,13.9304,1200.0
2014-07-09 12:55:00,15.88,15.89,15.88,15.88,12000.0,13.9217,13.9304,13.9217,13.9217,12000.0
2014-07-09 13:00:00,15.88,15.88,15.88,15.88,0.0,13.9217,13.9217,13.9217,13.9217,0.0
2014-07-09 13:05:00,15.88,15.88,15.88,15.88,5600.0,13.9217,13.9217,13.9217,13.9217,5600.0
2014-07-09 13:10:00,15.88,15.88,15.87,15.88,3600.0,13.9217,13.9217,13.9129,13.9217,3600.0
2014-07-09 13:15:00,15.88,15.88,15.88,15.88,1200.0,13.9217,13.9217,13.9217,13.9217,1200.0
2014-07-09 13:20:00,15.88,15.88,15.88,15.88,2000.0,13.9217,13.9217,13.9217,13.9217,2000.0
2014-07-09 13:25:00,15.88,15.89,15.88,15.88,3600.0,13.9217,13.9304,13.9217,13.9217,3600.0
2014-07-09 13:30:00,15.88,15.88,15.88,15.88,0.0,13.9217,13.9217,13.9217,13.9217,0.0
2014-07-09 13:35:00,15.89,15.9,15.89,15.9,4400.0,13.9304,13.9392,13.9304,13.9392,4400.0
2014-07-09 13:40:00,15.9,15.9,15.9,15.9,2400.0,13.9392,13.9392,13.9392,13.9392,2400.0
2014-07-09 13:45:00,15.9,15.9,15.9,15.9,4000.0,13.9392,13.9392,13.9392,13.9392,4000.0
2014-07-09 13:50:00,15.9,15.91,15.9,15.91,1200.0,13.9392,13.948,13.9392,13.948,1200.0
2014-07-09 13:55:00,15.91,15.91,15.9,15.9,1200.0,13.948,13.948,13.9392,13.9392,1200.0
2014-07-09 14:00:00,15.9,15.9,15.89,15.9,8000.0,13.9392,13.9392,13.9304,13.9392,8000.0
2014-07-09 14:05:00,15.89,15.89,15.88,15.88,4000.0,13.9304,13.9304,13.9217,13.9217,4000.0
2014-07-09 14:10:00,15.88,15.91,15.88,15.9,8000.0,13.9217,13.948,13.9217,13.9392,8000.0
2014-07-09 14:15:00,15.9,15.93,15.9,15.93,12400.0,13.9392,13.9655,13.9392,13.9655,12400.0
2014-07-09 14:20:00,15.93,15.93,15.91,15.91,17600.0,13.9655,13.9655,13.948,13.948,17600.0
2014-07-09 14:25:00,15.91,15.93,15.91,15.91,13600.0,13.948,13.9655,13.948,13.948,13600.0
2014-07-09 14:30:00,15.91,15.91,15.89,15.9,11600.0,13.948,13.948,13.9304,13.9392,11600.0
2014-07-09 14:35:00,15.91,15.91,15.88,15.89,7200.0,13.948,13.948,13.9217,13.9304,7200.0
2014-07-09 14:40:00,15.88,15.9,15.88,15.9,9200.0,13.9217,13.9392,13.9217,13.9392,9200.0
2014-07-09 14:45:00,15.89,15.9,15.88,15.89,7200.0,13.9304,13.9392,13.9217,13.9304,7200.0
2014-07-09 14:50:00,15.9,15.9,15.88,15.9,5200.0,13.9392,13.9392,13.9217,13.9392,5200.0
2014-07-09 14:55:00,15.9,15.9,15.89,15.89,6400.0,13.9392,13.9392,13.9304,13.9304,6400.0
2014-07-09 15:00:00,15.88,15.9,15.88,15.89,30000.0,13.9217,13.9392,13.9217,13.9304,30000.0
2014-07-09 15:05:00,15.9,15.9,15.9,15.9,4000.0,13.9392,13.9392,13.9392,13.9392,4000.0
2014-07-09 15:10:00,15.9,15.92,15.9,15.91,12400.0,13.9392,13.9567,13.9392,13.948,12400.0
2014-07-09 15:15:00,15.91,15.91,15.89,15.9,10800.0,13.948,13.948,13.9304,13.9392,10800.0
2014-07-09 15:20:00,15.9,15.9,15.9,15.9,22000.0,13.9392,13.9392,13.9392,13.9392,22000.0
2014-07-09 15:25:00,15.9,15.91,15.89,15.91,9200.0,13.9392,13.948,13.9304,13.948,9200.0
2014-07-09 15:30:00,15.91,15.91,15.9,15.91,14800.0,13.948,13.948,13.9392,13.948,14800.0
2014-07-09 15:35:00,15.91,15.92,15.9,15.92,34800.0,13.948,13.9567,13.9392,13.9567,34800.0
2014-07-09 15:40:00,15.92,15.92,15.9,15.91,21200.0,13.9567,13.9567,13.9392,13.948,21200.0
2014-07-09 15:45:00,15.91,15.91,15.9,15.9,19600.0,13.948,13.948,13.9392,13.9392,19600.0
2014-07-09 15:50:00,15.9,15.91,15.89,15.9,55200.0,13.9392,13.948,13.9304,13.9392,55200.0
2014-07-09 15:55:00,15.89,15.9,15.89,15.9,76400.0,13.9304,13.9392,13.9304,13.9392,76400.0
2014-07-10 09:30:00,15.69,15.77,15.56,15.7,48000.0,13.7551,13.8252,13.6411,13.7639,48000.0
2014-07-10 09:35:00,15.7,15.71,15.69,15.71,3600.0,13.7639,13.7726,13.7551,13.7726,3600.0
2014-07-10 09:40:00,15.71,15.72,15.69,15.72,5200.0,13.7726,13.7814,13.7551,13.7814,5200.0
2014-07-10 09:45:00,15.71,15.75,15.71,15.73,15600.0,13.7726,13.8077,13.7726,13.7902,15600.0
2014-07-10 09:50:00,15.72,15.72,15.69,15.71,15200.0,13.7814,13.7814,13.7551,13.7726,15200.0
2014-07-10 09:55:00,15.71,15.71,15.69,15.69,6400.0,13.7726,13.7726,13.7551,13.7551,6400.0
2014-07-10 10:00:00,15.7,15.71,15.68,15.71,10400.0,13.7639,13.7726,13.7463,13.7726,10400.0
2014-07-10 10:05:00,15.72,15.73,15.7,15.72,18000.0,13.7814,13.7902,13.7639,13.7814,18000.0
2014-07-10 10:10:00,15.72,15.72,15.72,15.72,1200.0,13.7814,13.7814,13.7814,13.7814,1200.0
2014-07-10 10:15:00,15.71,15.72,15.71,15.71,5600.0,13.7726,13.7814,13.7726,13.7726,5600.0
2014-07-10 10:20:00,15.7,15.73,15.7,15.73,12400.0,13.7639,13.7902,13.7639,13.7902,12400.0
2014-07-10 10:25:00,15.73,15.73,15.71,15.72,7600.0,13.7902,13.7902,13.7726,13.7814,7600.0
2014-07-10 10:30:00,15.72,15.74,15.72,15.74,4000.0,13.7814,13.7989,13.7814,13.7989,4000.0
2014-07-10 10:35:00,15.73,15.74,15.73,15.74,5600.0,13.7902,13.7989,13.7902,13.7989,5600.0
2014-07-10 10:40:00,15.72,15.72,15.71,15.71,2400.0,13.7814,13.7814,13.7726,13.7726,2400.0
2014-07-10 10:45:00,15.72,15.74,15.72,15.74,7200.0,13.7814,13.7989,13.7814,13.7989,7200.0
2014-07-10 10:50:00,15.74,15.75,15.73,15.74,8400.0,13.7989,13.8077,13.7902,13.7989,8400.0
2014-07-10 10:55:00,15.74,15.76,15.74,15.75,8000.0,13.7989,13.8165,13.7989,13.8077,8000.0
2014-07-10 11:00:00,15.76,15.77,15.76,15.77,6800.0,13.8165,13.8252,13.8165,13.8252,6800.0
2014-07-10 11:05:00,15.77,15.77,15.74,15.74,6000.0,13.8252,13.8252,13.7989,13.7989,6000.0
2014-07-10 11:10:00,15.75,15.75,15.74,15.75,2800.0,13.8077,13.8077,13.7989,13.8077,2800.0
2014-07-10 11:15:00,15.75,15.75,15.74,15.74,7600.0,13.8077,13.8077,13.7989,13.7989,7600.0
2014-07-10 11:20:00,15.74,15.76,15.74,15.76,10000.0,13.7989,13.8165,13.7989,13.8165,10000.0
2014-07-10 11:25:00,15.77,15.77,15.74,15.74,7200.0,13.8252,13.8252,13.7989,13.7989,7200.0
2014-07-10 11:30:00,15.74,15.74,15.74,15.74,4800.0,13.7989,13.7989,13.7989,13.7989,4800.0
2014-07-10 11:35:00,15.74,15.76,15.74,15.75,6800.0,13.7989,13.8165,13.7989,13.8077,6800.0
2014-07-10 11:40:00,15.75,15.75,15.73,15.74,7200.0,13.8077,13.8077,13.7902,13.7989,7200.0
2014-07-10 11:45:00,15.74,15.74,15.73,15.73,4800.0,13.7989,13.7989,13.7902,13.7902,4800.0
2014-07-10 11:50:00,15.74,15.74,15.73,15.73,4400.0,13.7989,13.7989,13.7902,13.7902,4400.0
2014-07-10 11:55:00,15.72,15.74,15.72,15.74,4800.0,13.7814,13.7989,13.7814,13.7989,4800.0
2014-07-10 12:00:00,15.74,15.74,15.72,15.72,3200.0,13.7989,13.7989,13.7814,13.7814,3200.0
2014-07-10 12:05:00,15.72,15.74,15.72,15.72,8400.0,13.7814,13.7989,13.7814,13.7814,8400.0
2014-07-10 12:10:00,15.72,15.73,15.72,15.73,8000.0,13.7814,13.7902,13.7814,13.7902,8000.0
2014-07-10 12:15:00,15.74,15.76,15.74,15.76,6400.0,13.7989,13.8165,13.7989,13.8165,6400.0
2014-07-10 12:20:00,15.76,15.76,15.75,15.76,7200.0,13.8165,13.8165,13.8077,13.8165,7200.0
2014-07-10 12:25:00,15.76,15.77,15.76,15.77,3600.0,13.8165,13.8252,13.8165,13.8252,3600.0
2014-07-10 12:30:00,15.77,15.78,15.77,15.78,3600.0,13.8252,13.834,13.8252,13.834,3600.0
2014-07-10 12:35:00,15.78,15.78,15.77,15.77,2000.0,13.834,13.834,13.8252,13.8252,2000.0
2014-07-10 12:40:00,15.77,15.78,15.77,15.78,2400.0,13.8252,13.834,13.8252,13.834,2400.0
2014-07-10 12:45:00,15.78,15.79,15.77,15.77,8400.0,13.834,13.8428,13.8252,13.8252,8400.0
2014-07-10 12:50:00,15.77,15.77,15.76,15.76,9200.0,13.8252,13.8252,13.8165,13.8165,9200.0
2014-07-10 12:55:00,15.76,15.76,15.75,15.76,5600.0,13.8165,13.8165,13.8077,13.8165,5600.0
2014-07-10 13:00:00,15.76,15.76,15.76,15.76,2800.0,13.8165,13.8165,13.8165,13.8165,2800.0
2014-07-10 13:05:00,15.76,15.77,15.76,15.77,7600.0,13.8165,13.8252,13.8165,13.8252,7600.0
2014-07-10 13:10:00,15.77,15.78,15.77,15.78,2800.0,13.8252,13.834,13.8252,13.834,2800.0
2014-07-10 13:15:00,15.78,15.78,15.78,15.78,5600.0,13.834,13.834,13.834,13.834,5600.0
2014-07-10 13:20:00,15.78,15.81,15.78,15.81,7200.0,13.834,13.8603,13.834,13.8603,7200.0
2014-07-10 13:25:00,15.81,15.81,15.81,15.81,5200.0,13.8603,13.8603,13.8603,13.8603,5200.0
2014-07-10 13:30:00,15.81,15.81,15.8,15.8,5600.0,13.8603,13.8603,13.8515,13.8515,5600.0
2014-07-10 13:35:00,15.81,15.81,15.81,15.81,4800.0,13.8603,13.8603,13.8603,13.8603,4800.0
2014-07-10 13:40:00,15.82,15.82,15.8,15.8,7200.0,13.8691,13.8691,13.8515,13.8515,7200.0
2014-07-10 13:45:00,15.8,15.81,15.8,15.8,4000.0,13.8515,13.8603,13.8515,13.8515,4000.0
2014-07-10 13:50:00,15.8,15.8,15.8,15.8,2000.0,13.8515,13.8515,13.8515,13.8515,2000.0
2014-07-10 13:55:00,15.79,15.81,15.79,15.8,9200.0,13.8428,13.8603,13.8428,13.8515,9200.0
2014-07-10 14:00:00,15.81,15.82,15.81,15.81,5200.0,13.8603,13.8691,13.8603,13.8603,5200.0
2014-07-10 14:05:00,15.82,15.82,15.8,15.8,7200.0,13.8691,13.8691,13.8515,13.8515,7200.0
2014-07-10 14:10:00,15.81,15.81,15.8,15.8,8800.0,13.8603,13.8603,13.8515,13.8515,8800.0
2014-07-10 14:15:00,15.8,15.81,15.8,15.8,9200.0,13.8515,13.8603,13.8515,13.8515,9200.0
2014-07-10 14:20:00,15.8,15.81,15.8,15.81,3600.0,13.8515,13.8603,13.8515,13.8603,3600.0
2014-07-10 14:25:00,15.81,15.81,15.81,15.81,3200.0,13.8603,13.8603,13.8603,13.8603,3200.0
2014-07-10 14:30:00,15.81,15.81,15.78,15.78,6000.0,13.8603,13.8603,13.834,13.834,6000.0
2014-07-10 14:35:00,15.78,15.78,15.78,15.78,3600.0,13.834,13.834,13.834,13.834,3600.0
2014-07-10 14:40:00,15.79,15.79,15.79,15.79,5600.0,13.8428,13.8428,13.8428,13.8428,5600.0
2014-07-10 14:45:00,15.78,15.79,15.78,15.79,7200.0,13.834,13.8428,13.834,13.8428,7200.0
2014-07-10 14:50:00,15.79,15.79,15.78,15.78,12000.0,13.8428,13.8428,13.834,13.834,12000.0
2014-07-10 14:55:00,15.78,15.78,15.77,15.77,5200.0,13.834,13.834,13.8252,13.8252,5200.0
2014-07-10 15:00:00,15.77,15.77,15.76,15.76,8800.0,13.8252,13.8252,13.8165,13.8165,8800.0
2014-07-10 15:05:00,15.77,15.77,15.76,15.77,10800.0,13.8252,13.8252,13.8165,13.8252,10800.0
2014-07-10 15:10:00,15.77,15.78,15.77,15.78,7200.0,13.8252,13.834,13.8252,13.834,7200.0
2014-07-10 15:15:00,15.78,15.79,15.77,15.78,12000.0,13.834,13.8428,13.8252,13.834,12000.0
2014-07-10 15:20:00,15.78,15.79,15.77,15.79,5200.0,13.834,13.8428,13.8252,13.8428,5200.0
2014-07-10 15:25:00,15.8,15.81,15.79,15.81,10400.0,13.8515,13.8603,13.8428,13.8603,10400.0
2014-07-10 15:30:00,15.81,15.81,15.79,15.79,11200.0,13.8603,13.8603,13.8428,13.8428,11200.0
2014-07-10 15:35:00,15.8,15.8,15.8,15.8,6800.0,13.8515,13.8515,13.8515,13.8515,6800.0
2014-07-10 15:40:00,15.8,15.81,15.8,15.81,18400.0,13.8515,13.8603,13.8515,13.8603,18400.0
2014-07-10 15:45:00,15.81,15.81,15.79,15.79,20000.0,13.8603,13.8603,13.8428,13.8428,20000.0
2014-07-10 15:50:00,15.79,15.79,15.78,15.79,19200.0,13.8428,13.8428,13.834,13.8428,19200.0
2014-07-10 15:55:00,15.79,15.79,15.78,15.79,39200.0,13.8428,13.8428,13.834,13.8428,39200.0
2014-07-11 09:30:00,15.78,15.78,15.75,15.75,6000.0,13.834,13.834,13.8077,13.8077,6000.0
2014-07-11 09:35:00,15.77,15.77,15.74,15.74,3600.0,13.8252,13.8252,13.7989,13.7989,3600.0
2014-07-11 09:40:00,15.71,15.71,15.68,15.69,5200.0,13.7726,13.7726,13.7463,13.7551,5200.0
2014-07-11 09:45:00,15.67,15.69,15.67,15.68,6000.0,13.7376,13.7551,13.7376,13.7463,6000.0
2014-07-11 09:50:00,15.69,15.7,15.68,15.7,14000.0,13.7551,13.7639,13.7463,13.7639,14000.0
2014-07-11 09:55:00,15.69,15.71,15.69,15.71,6800.0,13.7551,13.7726,13.7551,13.7726,6800.0
2014-07-11 10:00:00,15.7,15.7,15.69,15.7,6800.0,13.7639,13.7639,13.7551,13.7639,6800.0
2014-07-11 10:05:00,15.69,15.69,15.68,15.69,12000.0,13.7551,13.7551,13.7463,13.7551,12000.0
2014-07-11 10:10:00,15.7,15.76,15.7,15.76,4800.0,13.7639,13.8165,13.7639,13.8165,4800.0
2014-07-11 10:15:00,15.77,15.78,15.76,15.78,8000.0,13.8252,13.834,13.8165,13.834,8000.0
2014-07-11 10:20:00,15.78,15.78,15.77,15.77,5600.0,13.834,13.834,13.8252,13.8252,5600.0
2014-07-11 10:25:00,15.78,15.78,15.75,15.76,10800.0,13.834,13.834,13.8077,13.8165,10800.0
2014-07-11 10:30:00,15.76,15.76,15.75,15.76,5600.0,13.8165,13.8165,13.8077,13.8165,5600.0
2014-07-11 10:35:00,15.74,15.74,15.73,15.74,11200.0,13.7989,13.7989,13.7902,13.7989,11200.0
2014-07-11 10:40:00,15.74,15.74,15.73,15.74,20400.0,13.7989,13.7989,13.7902,13.7989,20400.0
2014-07-11 10:45:00,15.74,15.76,15.74,15.75,10000.0,13.7989,13.8165,13.7989,13.8077,10000.0
2014-07-11 10:50:00,15.75,15.76,15.74,15.74,1600.0,13.8077,13.8165,13.7989,13.7989,1600.0
2014-07-11 10:55:00,15.74,15.74,15.72,15.72,5600.0,13.7989,13.7989,13.7814,13.7814,5600.0
2014-07-11 11:00:00,15.72,15.72,15.71,15.72,6800.0,13.7814,13.7814,13.7726,13.7814,6800.0
2014-07-11 11:05:00,15.72,15.74,15.72,15.74,13200.0,13.7814,13.7989,13.7814,13.7989,13200.0
2014-07-11 11:10:00,15.74,15.74,15.73,15.73,4800.0,13.7989,13.7989,13.7902,13.7902,4800.0
2014-07-11 11:15:00,15.73,15.73,15.72,15.73,2000.0,13.7902,13.7902,13.7814,13.7902,2000.0
2014-07-11 11:20:00,15.72,15.72,15.7,15.7,11200.0,13.7814,13.7814,13.7639,13.7639,11200.0
2014-07-11 11:25:00,15.71,15.71,15.71,15.71,10800.0,13.7726,13.7726,13.7726,13.7726,10800.0
2014-07-11 11:30:00,15.71,15.73,15.71,15.72,18000.0,13.7726,13.7902,13.7726,13.7814,18000.0
2014-07-11 11:35:00,15.72,15.72,15.71,15.71,8000.0,13.7814,13.7814,13.7726,13.7726,8000.0
2014-07-11 11:40:00,15.71,15.71,15.71,15.71,7600.0,13.7726,13.7726,13.7726,13.7726,7600.0
2014-07-11 11:45:00,15.7,15.7,15.7,15.7,4400.0,13.7639,13.7639,13.7639,13.7639,4400.0
2014-07-11 11:50:00,15.7,15.7,15.68,15.7,14400.0,13.7639,13.7639,13.7463,13.7639,14400.0
2014-07-11 11:55:00,15.69,15.69,15.68,15.69,16000.0,13.7551,13.7551,13.7463,13.7551,16000.0
2014-07-11 12:00:00,15.69,15.7,15.68,15.7,7200.0,13.7551,13.7639,13.7463,13.7639,7200.0
2014-07-11 12:05:00,15.69,15.7,15.69,15.7,14400.0,13.7551,13.7639,13.7551,13.7639,14400.0
2014-07-11 12:10:00,15.7,15.7,15.68,15.69,22000.0,13.7639,13.7639,13.7463,13.7551,22000.0
2014-07-11 12:15:00,15.69,15.69,15.68,15.69,11600.0,13.7551,13.7551,13.7463,13.7551,11600.0
2014-07-11 12:20:00,15.69,15.69,15.68,15.68,6400.0,13.7551,13.7551,13.7463,13.7463,6400.0
2014-07-11 12:25:00,15.68,15.68,15.67,15.67,18000.0,13.7463,13.7463,13.7376,13.7376,18000.0
2014-07-11 12:30:00,15.67,15.68,15.67,15.68,5600.0,13.7376,13.7463,13.7376,13.7463,5600.0
2014-07-11 12:35:00,15.68,15.69,15.68,15.68,11600.0,13.7463,13.7551,13.7463,13.7463,11600.0
2014-07-11 12:40:00,15.68,15.68,15.67,15.67,6000.0,13.7463,13.7463,13.7376,13.7376,6000.0
2014-07-11 12:45:00,15.67,15.67,15.66,15.66,3200.0,13.7376,13.7376,13.7288,13.7288,3200.0
2014-07-11 12:50:00,15.66,15.67,15.66,15.67,12400.0,13.7288,13.7376,13.7288,13.7376,12400.0
2014-07-11 12:55:00,15.67,15.68,15.67,15.67,6000.0,13.7376,13.7463,13.7376,13.7376,6000.0
2014-07-11 13:00:00,15.68,15.69,15.68,15.69,11600.0,13.7463,13.7551,13.7463,13.7551,11600.0
2014-07-11 13:05:00,15.69,15.69,15.69,15.69,4400.0,13.7551,13.7551,13.7551,13.7551,4400.0
2014-07-11 13:10:00,15.68,15.68,15.67,15.67,19200.0,13.7463,13.7463,13.7376,13.7376,19200.0
2014-07-11 13:15:00,15.67,15.68,15.66,15.67,24400.0,13.7376,13.7463,13.7288,13.7376,24400.0
2014-07-11 13:20:00,15.68,15.68,15.67,15.67,8000.0,13.7463,13.7463,13.7376,13.7376,8000.0
2014-07-11 13:25:00,15.68,15.68,15.67,15.67,16400.0,13.7463,13.7463,13.7376,13.7376,16400.0
2014-07-11 13:30:00,15.67,15.68,15.65,15.66,68000.0,13.7376,13.7463,13.72,13.7288,68000.0
2014-07-11 13:35:00,15.66,15.67,15.66,15.66,11600.0,13.7288,13.7376,13.7288,13.7288,11600.0
2014-07-11 13:40:00,15.66,15.67,15.66,15.67,4000.0,13.7288,13.7376,13.7288,13.7376,4000.0
2014-07-11 13:45:00,15.68,15.68,15.67,15.67,11600.0,13.7463,13.7463,13.7376,13.7376,11600.0
2014-07-11 13:50:00,15.67,15.67,15.67,15.67,5600.0,13.7376,13.7376,13.7376,13.7376,5600.0
2014-07-11 13:55:00,15.67,15.67,15.67,15.67,2800.0,13.7376,13.7376,13.7376,13.7376,2800.0
2014-07-11 14:00:00,15.68,15.68,15.67,15.68,12800.0,13.7463,13.7463,13.7376,13.7463,12800.0
2014-07-11 14:05:00,15.68,15.69,15.68,15.69,12800.0,13.7463,13.7551,13.7463,13.7551,12800.0
2014-07-11 14:10:00,15.69,15.7,15.69,15.7,3600.0,13.7551,13.7639,13.7551,13.7639,3600.0
2014-07-11 14:15:00,15.7,15.7,15.7,15.7,2800.0,13.7639,13.7639,13.7639,13.7639,2800.0
2014-07-11 14:20:00,15.7,15.71,15.7,15.71,14000.0,13.7639,13.7726,13.7639,13.7726,14000.0
2014-07-11 14:25:00,15.72,15.72,15.72,15.72,7200.0,13.7814,13.7814,13.7814,13.7814,7200.0
2014-07-11 14:30:00,15.72,15.72,15.72,15.72,7200.0,13.7814,13.7814,13.7814,13.7814,7200.0
2014-07-11 14:35:00,15.72,15.73,15.72,15.73,8800.0,13.7814,13.7902,13.7814,13.7902,8800.0
2014-07-11 14:40:00,15.73,15.74,15.73,15.73,12400.0,13.7902,13.7989,13.7902,13.7902,12400.0
2014-07-11 14:45:00,15.73,15.73,15.72,15.72,14400.0,13.7902,13.7902,13.7814,13.7814,14400.0
2014-07-11 14:50:00,15.72,15.72,15.71,15.72,11600.0,13.7814,13.7814,13.7726,13.7814,11600.0
2014-07-11 14:55:00,15.71,15.72,15.71,15.71,16000.0,13.7726,13.7814,13.7726,13.7726,16000.0
2014-07-11 15:00:00,15.71,15.72,15.7,15.71,30400.0,13.7726,13.7814,13.7639,13.7726,30400.0
2014-07-11 15:05:00,15.71,15.71,15.7,15.7,13600.0,13.7726,13.7726,13.7639,13.7639,13600.0
2014-07-11 15:10:00,15.7,15.7,15.69,15.7,21600.0,13.7639,13.7639,13.7551,13.7639,21600.0
2014-07-11 15:15:00,15.7,15.71,15.7,15.7,44000.0,13.7639,13.7726,13.7639,13.7639,44000.0
2014-07-11 15:20:00,15.7,15.7,15.68,15.68,82400.0,13.7639,13.7639,13.7463,13.7463,82400.0
2014-07-11 15:25:00,15.68,15.68,15.67,15.67,74400.0,13.7463,13.7463,13.7376,13.7376,74400.0
2014-07-11 15:30:00,15.67,15.67,15.66,15.66,52800.0,13.7376,13.7376,13.7288,13.7288,52800.0
2014-07-11 15:35:00,15.66,15.66,15.65,15.66,70800.0,13.7288,13.7288,13.72,13.7288,70800.0
2014-07-11 15:40:00,15.66,15.66,15.65,15.65,69200.0,13.7288,13.7288,13.72,13.72,69200.0
2014-07-11 15:45:00,15.65,15.65,15.63,15.63,118400.0,13.72,13.72,13.7025,13.7025,118400.0
2014-07-11 15:50:00,15.63,15.64,15.63,15.63,150400.0,13.7025,13.7113,13.7025,13.7025,150400.0
2014-07-11 15:55:00,15.63,15.64,15.62,15.63,145200.0,13.7025,13.7113,13.6937,13.7025,145200.0
2014-07-14 09:30:00,15.75,15.84,15.75,15.83,15600.0,13.8077,13.8866,13.8077,13.8778,15600.0
2014-07-14 09:35:00,15.81,15.81,15.75,15.81,2800.0,13.8603,13.8603,13.8077,13.8603,2800.0
2014-07-14 09:40:00,15.8,15.81,15.78,15.81,16400.0,13.8515,13.8603,13.834,13.8603,16400.0
2014-07-14 09:45:00,15.81,15.82,15.81,15.82,16000.0,13.8603,13.8691,13.8603,13.8691,16000.0
2014-07-14 09:50:00,15.81,15.81,15.8,15.81,20400.0,13.8603,13.8603,13.8515,13.8603,20400.0
2014-07-14 09:55:00,15.82,15.82,15.78,15.8,36000.0,13.8691,13.8691,13.834,13.8515,36000.0
2014-07-14 10:00:00,15.8,15.84,15.8,15.84,6400.0,13.8515,13.8866,13.8515,13.8866,6400.0
2014-07-14 10:05:00,15.84,15.84,15.84,15.84,0.0,13.8866,13.8866,13.8866,13.8866,0.0
2014-07-14 10:10:00,15.83,15.84,15.83,15.84,20000.0,13.8778,13.8866,13.8778,13.8866,20000.0
2014-07-14 10:15:00,15.83,15.84,15.83,15.83,6400.0,13.8778,13.8866,13.8778,13.8778,6400.0
2014-07-14 10:20:00,15.83,15.83,15.83,15.83,8000.0,13.8778,13.8778,13.8778,13.8778,8000.0
2014-07-14 10:25:00,15.83,15.84,15.83,15.84,8800.0,13.8778,13.8866,13.8778,13.8866,8800.0
2014-07-14 10:30:00,15.84,15.84,15.83,15.84,18000.0,13.8866,13.8866,13.8778,13.8866,18000.0
2014-07-14 10:35:00,15.84,15.85,15.84,15.84,8400.0,13.8866,13.8954,13.8866,13.8866,8400.0
2014-07-14 10:40:00,15.84,15.85,15.84,15.85,9600.0,13.8866,13.8954,13.8866,13.8954,9600.0
2014-07-14 10:45:00,15.85,15.85,15.84,15.84,12400.0,13.8954,13.8954,13.8866,13.8866,12400.0
2014-07-14 10:50:00,15.84,15.86,15.84,15.86,5200.0,13.8866,13.9041,13.8866,13.9041,5200.0
2014-07-14 10:55:00,15.85,15.86,15.85,15.86,16000.0,13.8954,13.9041,13.8954,13.9041,16000.0
2014-07-14 11:00:00,15.86,15.86,15.85,15.86,8800.0,13.9041,13.9041,13.8954,13.9041,8800.0
2014-07-14 11:05:00,15.86,15.88,15.86,15.88,2800.0,13.9041,13.9217,13.9041,13.9217,2800.0
2014-07-14 11:10:00,15.88,15.88,15.88,15.88,13200.0,13.9217,13.9217,13.9217,13.9217,13200.0
2014-07-14 11:15:00,15.88,15.88,15.88,15.88,30000.0,13.9217,13.9217,13.9217,13.9217,30000.0
2014-07-14 11:20:00,15.88,15.88,15.88,15.88,4000.0,13.9217,13.9217,13.9217,13.9217,4000.0
2014-07-14 11:25:00,15.88,15.89,15.88,15.88,14800.0,13.9217,13.9304,13.9217,13.9217,14800.0
2014-07-14 11:30:00,15.89,15.9,15.89,15.9,7200.0,13.9304,13.9392,13.9304,13.9392,7200.0
2014-07-14 11:35:00,15.89,15.9,15.87,15.87,17600.0,13.9304,13.9392,13.9129,13.9129,17600.0
2014-07-14 11:40:00,15.87,15.87,15.86,15.87,9200.0,13.9129,13.9129,13.9041,13.9129,9200.0
2014-07-14 11:45:00,15.87,15.87,15.86,15.86,6400.0,13.9129,13.9129,13.9041,13.9041,6400.0
2014-07-14 11:50:00,15.86,15.86,15.85,15.86,39200.0,13.9041,13.9041,13.8954,13.9041,39200.0
2014-07-14 11:55:00,15.85,15.86,15.85,15.86,6000.0,13.8954,13.9041,13.8954,13.9041,6000.0
2014-07-14 12:00:00,15.86,15.86,15.85,15.86,8400.0,13.9041,13.9041,13.8954,13.9041,8400.0
2014-07-14 12:05:00,15.87,15.87,15.87,15.87,1600.0,13.9129,13.9129,13.9129,13.9129,1600.0
2014-07-14 12:10:00,15.87,15.87,15.86,15.86,14400.0,13.9129,13.9129,13.9041,13.9041,14400.0
2014-07-14 12:15:00,15.86,15.87,15.86,15.87,2800.0,13.9041,13.9129,13.9041,13.9129,2800.0
2014-07-14 12:20:00,15.87,15.87,15.86,15.86,6000.0,13.9129,13.9129,13.9041,13.9041,6000.0
2014-07-14 12:25:00,15.86,15.87,15.86,15.87,8800.0,13.9041,13.9129,13.9041,13.9129,8800.0
2014-07-14 12:30:00,15.87,15.87,15.86,15.86,14800.0,13.9129,13.9129,13.9041,13.9041,14800.0
2014-07-14 12:35:00,15.86,15.86,15.85,15.85,4800.0,13.9041,13.9041,13.8954,13.8954,4800.0
2014-07-14 12:40:00,15.85,15.86,15.85,15.86,8400.0,13.8954,13.9041,13.8954,13.9041,8400.0
2014-07-14 12:45:00,15.86,15.86,15.85,15.85,5600.0,13.9041,13.9041,13.8954,13.8954,5600.0
2014-07-14 12:50:00,15.85,15.86,15.83,15.84,22400.0,13.8954,13.9041,13.8778,13.8866,22400.0
2014-07-14 12:55:00,15.84,15.85,15.84,15.84,8000.0,13.8866,13.8954,13.8866,13.8866,8000.0
2014-07-14 13:00:00,15.84,15.84,15.83,15.83,8800.0,13.8866,13.8866,13.8778,13.8778,8800.0
2014-07-14 13:05:00,15.83,15.83,15.82,15.83,6400.0,13.8778,13.8778,13.8691,13.8778,6400.0
2014-07-14 13:10:00,15.82,15.82,15.82,15.82,2000.0,13.8691,13.8691,13.8691,13.8691,2000.0
2014-07-14 13:15:00,15.82,15.82,15.82,15.82,2000.0,13.8691,13.8691,13.8691,13.8691,2000.0
2014-07-14 13:20:00,15.81,15.82,15.81,15.82,5200.0,13.8603,13.8691,13.8603,13.8691,5200.0
2014-07-14 13:25:00,15.82,15.83,15.82,15.83,3200.0,13.8691,13.8778,13.8691,13.8778,3200.0
2014-07-14 13:30:00,15.82,15.83,15.81,15.83,14400.0,13.8691,13.8778,13.8603,13.8778,14400.0
2014-07-14 13:35:00,15.83,15.84,15.82,15.82,36800.0,13.8778,13.8866,13.8691,13.8691,36800.0
2014-07-14 13:40:00,15.82,15.83,15.82,15.82,2800.0,13.8691,13.8778,13.8691,13.8691,2800.0
2014-07-14 13:45:00,15.82,15.82,15.81,15.81,6400.0,13.8691,13.8691,13.8603,13.8603,6400.0
2014-07-14 13:50:00,15.81,15.81,15.81,15.81,6000.0,13.8603,13.8603,13.8603,13.8603,6000.0
2014-07-14 13:55:00,15.8,15.8,15.78,15.78,17200.0,13.8515,13.8515,13.834,13.834,17200.0
2014-07-14 14:00:00,15.78,15.8,15.78,15.79,23600.0,13.834,13.8515,13.834,13.8428,23600.0
2014-07-14 14:05:00,15.79,15.81,15.79,15.8,26800.0,13.8428,13.8603,13.8428,13.8515,26800.0
2014-07-14 14:10:00,15.8,15.8,15.8,15.8,16400.0,13.8515,13.8515,13.8515,13.8515,16400.0
2014-07-14 14:15:00,15.8,15.82,15.8,15.81,16400.0,13.8515,13.8691,13.8515,13.8603,16400.0
2014-07-14 14:20:00,15.81,15.82,15.8,15.82,26400.0,13.8603,13.8691,13.8515,13.8691,26400.0
2014-07-14 14:25:00,15.82,15.83,15.79,15.79,33600.0,13.8691,13.8778,13.8428,13.8428,33600.0
2014-07-14 14:30:00,15.79,15.79,15.78,15.78,7200.0,13.8428,13.8428,13.834,13.834,7200.0
2014-07-14 14:35:00,15.78,15.78,15.77,15.78,14800.0,13.834,13.834,13.8252,13.834,14800.0
2014-07-14 14:40:00,15.78,15.8,15.78,15.78,17600.0,13.834,13.8515,13.834,13.834,17600.0
2014-07-14 14:45:00,15.78,15.79,15.77,15.79,16800.0,13.834,13.8428,13.8252,13.8428,16800.0
2014-07-14 14:50:00,15.79,15.79,15.78,15.78,20000.0,13.8428,13.8428,13.834,13.834,20000.0
2014-07-14 14:55:00,15.78,15.78,15.78,15.78,5200.0,13.834,13.834,13.834,13.834,5200.0
2014-07-14 15:00:00,15.78,15.78,15.77,15.77,18000.0,13.834,13.834,13.8252,13.8252,18000.0
2014-07-14 15:05:00,15.78,15.78,15.77,15.77,11600.0,13.834,13.834,13.8252,13.8252,11600.0
2014-07-14 15:10:00,15.77,15.78,15.77,15.78,20400.0,13.8252,13.834,13.8252,13.834,20400.0
2014-07-14 15:15:00,15.78,15.79,15.78,15.79,10000.0,13.834,13.8428,13.834,13.8428,10000.0
2014-07-14 15:20:00,15.79,15.8,15.79,15.8,12000.0,13.8428,13.8515,13.8428,13.8515,12000.0
2014-07-14 15:25:00,15.8,15.81,15.8,15.81,15600.0,13.8515,13.8603,13.8515,13.8603,15600.0
2014-07-14 15:30:00,15.8,15.81,15.8,15.81,19200.0,13.8515,13.8603,13.8515,13.8603,19200.0
2014-07-14 15:35:00,15.81,15.81,15.81,15.81,24000.0,13.8603,13.8603,13.8603,13.8603,24000.0
2014-07-14 15:40:00,15.81,15.82,15.81,15.81,26800.0,13.8603,13.8691,13.8603,13.8603,26800.0
2014-07-14 15:45:00,15.81,15.81,15.8,15.81,37600.0,13.8603,13.8603,13.8515,13.8603,37600.0
2014-07-14 15:50:00,15.81,15.81,15.79,15.8,33600.0,13.8603,13.8603,13.8428,13.8515,33600.0
2014-07-14 15:55:00,15.8,15.82,15.79,15.81,54400.0,13.8515,13.8691,13.8428,13.8603,54400.0
2014-07-15 09:30:00,15.81,15.87,15.8,15.84,12800.0,13.8603,13.9129,13.8515,13.8866,12800.0
2014-07-15 09:35:00,15.81,15.86,15.81,15.86,18800.0,13.8603,13.9041,13.8603,13.9041,18800.0
2014-07-15 09:40:00,15.86,15.89,15.86,15.88,12800.0,13.9041,13.9304,13.9041,13.9217,12800.0
2014-07-15 09:45:00,15.88,15.88,15.85,15.86,6000.0,13.9217,13.9217,13.8954,13.9041,6000.0
2014-07-15 09:50:00,15.85,15.85,15.81,15.82,10000.0,13.8954,13.8954,13.8603,13.8691,10000.0
2014-07-15 09:55:00,15.81,15.81,15.79,15.79,4400.0,13.8603,13.8603,13.8428,13.8428,4400.0
2014-07-15 10:00:00,15.79,15.83,15.79,15.8,8800.0,13.8428,13.8778,13.8428,13.8515,8800.0
2014-07-15 10:05:00,15.79,15.81,15.79,15.81,4000.0,13.8428,13.8603,13.8428,13.8603,4000.0
2014-07-15 10:10:00,15.81,15.81,15.78,15.78,5200.0,13.8603,13.8603,13.834,13.834,5200.0
2014-07-15 10:15:00,15.78,15.79,15.76,15.78,11200.0,13.834,13.8428,13.8165,13.834,11200.0
2014-07-15 10:20:00,15.79,15.79,15.79,15.79,7600.0,13.8428,13.8428,13.8428,13.8428,7600.0
2014-07-15 10:25:00,15.79,15.79,15.78,15.78,2800.0,13.8428,13.8428,13.834,13.834,2800.0
2014-07-15 10:30:00,15.78,15.79,15.78,15.78,6000.0,13.834,13.8428,13.834,13.834,6000.0
2014-07-15 10:35:00,15.78,15.78,15.75,15.76,30800.0,13.834,13.834,13.8077,13.8165,30800.0
2014-07-15 10:40:00,15.75,15.76,15.72,15.74,24000.0,13.8077,13.8165,13.7814,13.7989,24000.0
2014-07-15 10:45:00,15.74,15.74,15.71,15.71,7600.0,13.7989,13.7989,13.7726,13.7726,7600.0
2014-07-15 10:50:00,15.7,15.73,15.7,15.73,3200.0,13.7639,13.7902,13.7639,13.7902,3200.0
2014-07-15 10:55:00,15.75,15.75,15.75,15.75,3200.0,13.8077,13.8077,13.8077,13.8077,3200.0
2014-07-15 11:00:00,15.74,15.74,15.72,15.72,38400.0,13.7989,13.7989,13.7814,13.7814,38400.0
2014-07-15 11:05:00,15.74,15.75,15.74,15.75,8800.0,13.7989,13.8077,13.7989,13.8077,8800.0
2014-07-15 11:10:00,15.76,15.78,15.76,15.78,4800.0,13.8165,13.834,13.8165,13.834,4800.0
2014-07-15 11:15:00,15.77,15.78,15.75,15.77,36400.0,13.8252,13.834,13.8077,13.8252,36400.0
2014-07-15 11:20:00,15.77,15.8,15.77,15.8,6800.0,13.8252,13.8515,13.8252,13.8515,6800.0
2014-07-15 11:25:00,15.78,15.79,15.77,15.78,39200.0,13.834,13.8428,13.8252,13.834,39200.0
2014-07-15 11:30:00,15.78,15.78,15.76,15.77,22400.0,13.834,13.834,13.8165,13.8252,22400.0
2014-07-15 11:35:00,15.76,15.76,15.74,15.76,8800.0,13.8165,13.8165,13.7989,13.8165,8800.0
2014-07-15 11:40:00,15.75,15.75,15.73,15.73,4800.0,13.8077,13.8077,13.7902,13.7902,4800.0
2014-07-15 11:45:00,15.73,15.74,15.73,15.73,3600.0,13.7902,13.7989,13.7902,13.7902,3600.0
2014-07-15 11:50:00,15.74,15.74,15.73,15.73,13600.0,13.7989,13.7989,13.7902,13.7902,13600.0
2014-07-15 11:55:00,15.72,15.72,15.7,15.7,13600.0,13.7814,13.7814,13.7639,13.7639,13600.0
2014-07-15 12:00:00,15.7,15.71,15.67,15.67,22800.0,13.7639,13.7726,13.7376,13.7376,22800.0
2014-07-15 12:05:00,15.67,15.7,15.67,15.68,31600.0,13.7376,13.7639,13.7376,13.7463,31600.0
2014-07-15 12:10:00,15.67,15.69,15.67,15.67,8000.0,13.7376,13.7551,13.7376,13.7376,8000.0
2014-07-15 12:15:00,15.67,15.68,15.65,15.67,8800.0,13.7376,13.7463,13.72,13.7376,8800.0
2014-07-15 12:20:00,15.67,15.68,15.65,15.66,19600.0,13.7376,13.7463,13.72,13.7288,19600.0
2014-07-15 12:25:00,15.67,15.69,15.65,15.69,26800.0,13.7376,13.7551,13.72,13.7551,26800.0
2014-07-15 12:30:00,15.68,15.69,15.68,15.68,13600.0,13.7463,13.7551,13.7463,13.7463,13600.0
2014-07-15 12:35:00,15.68,15.69,15.68,15.69,14400.0,13.7463,13.7551,13.7463,13.7551,14400.0
2014-07-15 12:40:00,15.69,15.7,15.68,15.68,13600.0,13.7551,13.7639,13.7463,13.7463,13600.0
2014-07-15 12:45:00,15.68,15.69,15.68,15.68,12800.0,13.7463,13.7551,13.7463,13.7463,12800.0
2014-07-15 12:50:00,15.68,15.68,15.67,15.68,16400.0,13.7463,13.7463,13.7376,13.7463,16400.0
2014-07-15 12:55:00,15.67,15.68,15.67,15.67,12400.0,13.7376,13.7463,13.7376,13.7376,12400.0
2014-07-15 13:00:00,15.67,15.68,15.67,15.68,11600.0,13.7376,13.7463,13.7376,13.7463,11600.0
2014-07-15 13:05:00,15.68,15.68,15.67,15.68,16800.0,13.7463,13.7463,13.7376,13.7463,16800.0
2014-07-15 13:10:00,15.68,15.69,15.68,15.69,6400.0,13.7463,13.7551,13.7463,13.7551,6400.0
2014-07-15 13:15:00,15.69,15.71,15.69,15.7,24000.0,13.7551,13.7726,13.7551,13.7639,24000.0
2014-07-15 13:20:00,15.7,15.7,15.69,15.69,12800.0,13.7639,13.7639,13.7551,13.7551,12800.0
2014-07-15 13:25:00,15.69,15.7,15.69,15.7,5600.0,13.7551,13.7639,13.7551,13.7639,5600.0
2014-07-15 13:30:00,15.7,15.72,15.7,15.71,14000.0,13.7639,13.7814,13.7639,13.7726,14000.0
2014-07-15 13:35:00,15.72,15.72,15.72,15.72,3600.0,13.7814,13.7814,13.7814,13.7814,3600.0
2014-07-15 13:40:00,15.72,15.72,15.71,15.72,3600.0,13.7814,13.7814,13.7726,13.7814,3600.0
2014-07-15 13:45:00,15.72,15.74,15.72,15.73,4400.0,13.7814,13.7989,13.7814,13.7902,4400.0
2014-07-15 13:50:00,15.74,15.74,15.7,15.7,13200.0,13.7989,13.7989,13.7639,13.7639,13200.0
2014-07-15 13:55:00,15.71,15.71,15.71,15.71,800.0,13.7726,13.7726,13.7726,13.7726,800.0
2014-07-15 14:00:00,15.71,15.71,15.71,15.71,10000.0,13.7726,13.7726,13.7726,13.7726,10000.0
2014-07-15 14:05:00,15.71,15.72,15.71,15.72,11200.0,13.7726,13.7814,13.7726,13.7814,11200.0
2014-07-15 14:10:00,15.71,15.72,15.71,15.72,800.0,13.7726,13.7814,13.7726,13.7814,800.0
2014-07-15 14:15:00,15.72,15.74,15.72,15.74,4800.0,13.7814,13.7989,13.7814,13.7989,4800.0
2014-07-15 14:20:00,15.74,15.74,15.72,15.73,10000.0,13.7989,13.7989,13.7814,13.7902,10000.0
2014-07-15 14:25:00,15.73,15.74,15.73,15.74,7200.0,13.7902,13.7989,13.7902,13.7989,7200.0
2014-07-15 14:30:00,15.74,15.74,15.73,15.73,3200.0,13.7989,13.7989,13.7902,13.7902,3200.0
2014-07-15 14:35:00,15.72,15.74,15.72,15.73,10000.0,13.7814,13.7989,13.7814,13.7902,10000.0
2014-07-15 14:40:00,15.72,15.73,15.71,15.73,54000.0,13.7814,13.7902,13.7726,13.7902,54000.0
2014-07-15 14:45:00,15.73,15.74,15.73,15.73,6000.0,13.7902,13.7989,13.7902,13.7902,6000.0
2014-07-15 14:50:00,15.74,15.74,15.72,15.74,33200.0,13.7989,13.7989,13.7814,13.7989,33200.0
2014-07-15 14:55:00,15.74,15.74,15.73,15.74,6800.0,13.7989,13.7989,13.7902,13.7989,6800.0
2014-07-15 15:00:00,15.74,15.74,15.73,15.73,12400.0,13.7989,13.7989,13.7902,13.7902,12400.0
2014-07-15 15:05:00,15.73,15.74,15.72,15.73,22800.0,13.7902,13.7989,13.7814,13.7902,22800.0
2014-07-15 15:10:00,15.73,15.77,15.72,15.76,40800.0,13.7902,13.8252,13.7814,13.8165,40800.0
2014-07-15 15:15:00,15.76,15.76,15.73,15.74,20400.0,13.8165,13.8165,13.7902,13.7989,20400.0
2014-07-15 15:20:00,15.74,15.74,15.72,15.72,25200.0,13.7989,13.7989,13.7814,13.7814,25200.0
2014-07-15 15:25:00,15.72,15.74,15.72,15.74,19200.0,13.7814,13.7989,13.7814,13.7989,19200.0
2014-07-15 15:30:00,15.74,15.74,15.73,15.74,9600.0,13.7989,13.7989,13.7902,13.7989,9600.0
2014-07-15 15:35:00,15.73,15.73,15.72,15.73,25200.0,13.7902,13.7902,13.7814,13.7902,25200.0
2014-07-15 15:40:00,15.72,15.74,15.72,15.73,32800.0,13.7814,13.7989,13.7814,13.7902,32800.0
2014-07-15 15:45:00,15.73,15.73,15.72,15.72,30400.0,13.7902,13.7902,13.7814,13.7814,30400.0
2014-07-15 15:50:00,15.72,15.74,15.72,15.72,114000.0,13.7814,13.7989,13.7814,13.7814,114000.0
2014-07-15 15:55:00,15.72,15.73,15.7,15.71,154400.0,13.7814,13.7902,13.7639,13.7726,154400.0
2014-07-16 09:30:00,15.84,15.98,15.75,15.98,75200.0,13.8866,14.0093,13.8077,14.0093,75200.0
2014-07-16 09:35:00,15.99,16.23,15.99,16.08,224800.0,14.0181,14.2285,14.0181,14.097,224800.0
2014-07-16 09:40:00,16.08,16.11,15.98,16.08,64400.0,14.097,14.1233,14.0093,14.097,64400.0
2014-07-16 09:45:00,16.07,16.13,16.0,16.0,63200.0,14.0882,14.1408,14.0269,14.0269,63200.0
2014-07-16 09:50:00,16.0,16.0,15.89,15.9,14400.0,14.0269,14.0269,13.9304,13.9392,14400.0
2014-07-16 09:55:00,15.9,16.04,15.9,16.02,50000.0,13.9392,14.0619,13.9392,14.0444,50000.0
2014-07-16 10:00:00,16.02,16.03,15.97,15.97,56400.0,14.0444,14.0532,14.0006,14.0006,56400.0
2014-07-16 10:05:00,15.97,16.05,15.97,16.04,85600.0,14.0006,14.0707,14.0006,14.0619,85600.0
2014-07-16 10:10:00,16.05,16.07,16.01,16.03,50400.0,14.0707,14.0882,14.0356,14.0532,50400.0
2014-07-16 10:15:00,16.03,16.07,16.02,16.06,68000.0,14.0532,14.0882,14.0444,14.0795,68000.0
2014-07-16 10:20:00,16.06,16.07,16.04,16.04,22400.0,14.0795,14.0882,14.0619,14.0619,22400.0
2014-07-16 10:25:00,16.04,16.06,16.04,16.05,38800.0,14.0619,14.0795,14.0619,14.0707,38800.0
2014-07-16 10:30:00,16.05,16.05,15.95,15.98,45600.0,14.0707,14.0707,13.983,14.0093,45600.0
2014-07-16 10:35:00,15.98,15.99,15.95,15.97,20400.0,14.0093,14.0181,13.983,14.0006,20400.0
2014-07-16 10:40:00,15.97,16.02,15.97,16.02,13600.0,14.0006,14.0444,14.0006,14.0444,13600.0
2014-07-16 10:45:00,16.03,16.04,16.01,16.02,41600.0,14.0532,14.0619,14.0356,14.0444,41600.0
2014-07-16 10:50:00,16.02,16.03,15.99,15.99,53200.0,14.0444,14.0532,14.0181,14.0181,53200.0
2014-07-16 10:55:00,15.97,15.97,15.89,15.9,69600.0,14.0006,14.0006,13.9304,13.9392,69600.0
2014-07-16 11:00:00,15.9,15.92,15.89,15.89,42400.0,13.9392,13.9567,13.9304,13.9304,42400.0
2014-07-16 11:05:00,15.88,15.94,15.86,15.86,91200.0,13.9217,13.9743,13.9041,13.9041,91200.0
2014-07-16 11:10:00,15.86,15.9,15.86,15.88,50400.0,13.9041,13.9392,13.9041,13.9217,50400.0
2014-07-16 11:15:00,15.87,15.94,15.87,15.92,72800.0,13.9129,13.9743,13.9129,13.9567,72800.0
2014-07-16 11:20:00,15.92,15.97,15.92,15.95,39600.0,13.9567,14.0006,13.9567,13.983,39600.0
2014-07-16 11:25:00,15.95,16.05,15.95,16.0,102400.0,13.983,14.0707,13.983,14.0269,102400.0
2014-07-16 11:30:00,16.0,16.05,15.98,16.04,38400.0,14.0269,14.0707,14.0093,14.0619,38400.0
2014-07-16 11:35:00,16.04,16.05,16.0,16.0,31200.0,14.0619,14.0707,14.0269,14.0269,31200.0
2014-07-16 11:40:00,16.0,16.03,15.99,16.0,18800.0,14.0269,14.0532,14.0181,14.0269,18800.0
2014-07-16 11:45:00,16.0,16.02,16.0,16.02,11600.0,14.0269,14.0444,14.0269,14.0444,11600.0
2014-07-16 11:50:00,16.04,16.06,16.03,16.03,40400.0,14.0619,14.0795,14.0532,14.0532,40400.0
2014-07-16 11:55:00,16.03,16.04,16.01,16.02,24400.0,14.0532,14.0619,14.0356,14.0444,24400.0
2014-07-16 12:00:00,16.02,16.02,15.97,15.97,32000.0,14.0444,14.0444,14.0006,14.0006,32000.0
2014-07-16 12:05:00,15.97,16.0,15.96,16.0,18400.0,14.0006,14.0269,13.9918,14.0269,18400.0
2014-07-16 12:10:00,16.0,16.02,15.99,16.0,28800.0,14.0269,14.0444,14.0181,14.0269,28800.0
2014-07-16 12:15:00,16.0,16.01,16.0,16.0,8000.0,14.0269,14.0356,14.0269,14.0269,8000.0
2014-07-16 12:20:00,16.01,16.03,16.01,16.02,24800.0,14.0356,14.0532,14.0356,14.0444,24800.0
2014-07-16 12:25:00,16.02,16.03,16.02,16.02,12800.0,14.0444,14.0532,14.0444,14.0444,12800.0
2014-07-16 12:30:00,16.03,16.03,16.01,16.03,23600.0,14.0532,14.0532,14.0356,14.0532,23600.0
2014-07-16 12:35:00,16.02,16.03,16.02,16.02,11200.0,14.0444,14.0532,14.0444,14.0444,11200.0
2014-07-16 12:40:00,16.02,16.04,16.01,16.04,12400.0,14.0444,14.0619,14.0356,14.0619,12400.0
2014-07-16 12:45:00,16.05,16.06,16.03,16.03,24000.0,14.0707,14.0795,14.0532,14.0532,24000.0
2014-07-16 12:50:00,16.03,16.04,16.03,16.04,15200.0,14.0532,14.0619,14.0532,14.0619,15200.0
2014-07-16 12:55:00,16.04,16.05,16.03,16.04,22800.0,14.0619,14.0707,14.0532,14.0619,22800.0
2014-07-16 13:00:00,16.04,16.04,16.03,16.04,8400.0,14.0619,14.0619,14.0532,14.0619,8400.0
2014-07-16 13:05:00,16.04,16.05,16.0,16.0,51600.0,14.0619,14.0707,14.0269,14.0269,51600.0
2014-07-16 13:10:00,16.0,16.0,15.97,16.0,23200.0,14.0269,14.0269,14.0006,14.0269,23200.0
2014-07-16 13:15:00,16.0,16.02,16.0,16.02,20400.0,14.0269,14.0444,14.0269,14.0444,20400.0
2014-07-16 13:20:00,16.01,16.03,16.01,16.03,15600.0,14.0356,14.0532,14.0356,14.0532,15600.0
2014-07-16 13:25:00,16.03,16.03,16.03,16.03,11200.0,14.0532,14.0532,14.0532,14.0532,11200.0
2014-07-16 13:30:00,16.04,16.06,16.04,16.04,18400.0,14.0619,14.0795,14.0619,14.0619,18400.0
2014-07-16 13:35:00,16.04,16.04,16.01,16.01,24800.0,14.0619,14.0619,14.0356,14.0356,24800.0
2014-07-16 13:40:00,16.01,16.04,16.01,16.04,17200.0,14.0356,14.0619,14.0356,14.0619,17200.0
2014-07-16 13:45:00,16.04,16.05,16.03,16.04,32000.0,14.0619,14.0707,14.0532,14.0619,32000.0
2014-07-16 13:50:00,16.04,16.05,16.04,16.05,6400.0,14.0619,14.0707,14.0619,14.0707,6400.0
2014-07-16 13:55:00,16.05,16.06,16.05,16.06,14800.0,14.0707,14.0795,14.0707,14.0795,14800.0
2014-07-16 14:00:00,16.06,16.08,16.04,16.05,74800.0,14.0795,14.097,14.0619,14.0707,74800.0
2014-07-16 14:05:00,16.05,16.05,16.03,16.03,18800.0,14.0707,14.0707,14.0532,14.0532,18800.0
2014-07-16 14:10:00,16.03,16.06,16.03,16.05,42000.0,14.0532,14.0795,14.0532,14.0707,42000.0
2014-07-16 14:15:00,16.05,16.06,16.05,16.05,9600.0,14.0707,14.0795,14.0707,14.0707,9600.0
2014-07-16 14:20:00,16.05,16.06,16.04,16.05,23200.0,14.0707,14.0795,14.0619,14.0707,23200.0
2014-07-16 14:25:00,16.05,16.06,16.05,16.06,21200.0,14.0707,14.0795,14.0707,14.0795,21200.0
2014-07-16 14:30:00,16.06,16.08,16.06,16.07,41200.0,14.0795,14.097,14.0795,14.0882,41200.0
2014-07-16 14:35:00,16.07,16.07,16.04,16.04,14800.0,14.0882,14.0882,14.0619,14.0619,14800.0
2014-07-16 14:40:00,16.04,16.06,16.04,16.06,30400.0,14.0619,14.0795,14.0619,14.0795,30400.0
2014-07-16 14:45:00,16.06,16.08,16.06,16.08,37200.0,14.0795,14.097,14.0795,14.097,37200.0
2014-07-16 14:50:00,16.08,16.08,16.05,16.07,29600.0,14.097,14.097,14.0707,14.0882,29600.0
2014-07-16 14:55:00,16.07,16.08,16.07,16.07,25600.0,14.0882,14.097,14.0882,14.0882,25600.0
2014-07-16 15:00:00,16.07,16.07,16.05,16.06,25200.0,14.0882,14.0882,14.0707,14.0795,25200.0
2014-07-16 15:05:00,16.06,16.08,16.06,16.08,32800.0,14.0795,14.097,14.0795,14.097,32800.0
2014-07-16 15:10:00,16.08,16.08,16.07,16.08,50000.0,14.097,14.097,14.0882,14.097,50000.0
2014-07-16 15:15:00,16.08,16.09,16.07,16.09,30400.0,14.097,14.1058,14.0882,14.1058,30400.0
2014-07-16 15:20:00,16.09,16.14,16.09,16.09,91200.0,14.1058,14.1496,14.1058,14.1058,91200.0
2014-07-16 15:25:00,16.09,16.1,16.09,16.1,40400.0,14.1058,14.1145,14.1058,14.1145,40400.0
2014-07-16 15:30:00,16.1,16.11,16.1,16.1,46800.0,14.1145,14.1233,14.1145,14.1145,46800.0
2014-07-16 15:35:00,16.11,16.13,16.1,16.11,120000.0,14.1233,14.1408,14.1145,14.1233,120000.0
2014-07-16 15:40:00,16.1,16.12,16.1,16.11,70800.0,14.1145,14.1321,14.1145,14.1233,70800.0
2014-07-16 15:45:00,16.11,16.13,16.11,16.13,160000.0,14.1233,14.1408,14.1233,14.1408,160000.0
2014-07-16 15:50:00,16.13,16.15,16.12,16.13,238800.0,14.1408,14.1584,14.1321,14.1408,238800.0
2014-07-16 15:55:00,16.12,16.14,16.11,16.13,308800.0,14.1321,14.1496,14.1233,14.1408,308800.0
2014-07-17 09:30:00,16.04,16.1,16.02,16.02,25600.0,14.0619,14.1145,14.0444,14.0444,25600.0
2014-07-17 09:35:00,16.02,16.08,16.02,16.08,15200.0,14.0444,14.097,14.0444,14.097,15200.0
2014-07-17 09:40:00,16.07,16.1,16.04,16.07,21200.0,14.0882,14.1145,14.0619,14.0882,21200.0
2014-07-17 09:45:00,16.07,16.1,16.06,16.08,21200.0,14.0882,14.1145,14.0795,14.097,21200.0
2014-07-17 09:50:00,16.07,16.11,16.07,16.1,19200.0,14.0882,14.1233,14.0882,14.1145,19200.0
2014-07-17 09:55:00,16.11,16.11,16.09,16.09,23200.0,14.1233,14.1233,14.1058,14.1058,23200.0
2014-07-17 10:00:00,16.08,16.09,16.08,16.08,16000.0,14.097,14.1058,14.097,14.097,16000.0
2014-07-17 10:05:00,16.08,16.09,16.07,16.08,18000.0,14.097,14.1058,14.0882,14.097,18000.0
2014-07-17 10:10:00,16.07,16.07,16.06,16.07,13200.0,14.0882,14.0882,14.0795,14.0882,13200.0
2014-07-17 10:15:00,16.07,16.08,16.07,16.08,21200.0,14.0882,14.097,14.0882,14.097,21200.0
2014-07-17 10:20:00,16.07,16.09,16.06,16.06,35600.0,14.0882,14.1058,14.0795,14.0795,35600.0
2014-07-17 10:25:00,16.06,16.07,16.06,16.07,30400.0,14.0795,14.0882,14.0795,14.0882,30400.0
2014-07-17 10:30:00,16.07,16.07,16.06,16.07,36800.0,14.0882,14.0882,14.0795,14.0882,36800.0
2014-07-17 10:35:00,16.07,16.07,16.06,16.06,18000.0,14.0882,14.0882,14.0795,14.0795,18000.0
2014-07-17 10:40:00,16.06,16.07,16.05,16.05,21600.0,14.0795,14.0882,14.0707,14.0707,21600.0
2014-07-17 10:45:00,16.05,16.05,16.03,16.03,10000.0,14.0707,14.0707,14.0532,14.0532,10000.0
2014-07-17 10:50:00,16.03,16.03,16.02,16.02,10400.0,14.0532,14.0532,14.0444,14.0444,10400.0
2014-07-17 10:55:00,16.02,16.03,16.01,16.03,19200.0,14.0444,14.0532,14.0356,14.0532,19200.0
2014-07-17 11:00:00,16.02,16.02,16.0,16.0,14400.0,14.0444,14.0444,14.0269,14.0269,14400.0
2014-07-17 11:05:00,16.01,16.01,16.0,16.0,6400.0,14.0356,14.0356,14.0269,14.0269,6400.0
2014-07-17 11:10:00,16.0,16.01,15.99,15.99,5200.0,14.0269,14.0356,14.0181,14.0181,5200.0
2014-07-17 11:15:00,15.99,16.0,15.97,15.99,15600.0,14.0181,14.0269,14.0006,14.0181,15600.0
2014-07-17 11:20:00,15.99,15.99,15.96,15.96,23200.0,14.0181,14.0181,13.9918,13.9918,23200.0
2014-07-17 11:25:00,15.96,15.97,15.92,15.92,30800.0,13.9918,14.0006,13.9567,13.9567,30800.0
2014-07-17 11:30:00,15.92,15.94,15.9,15.94,22800.0,13.9567,13.9743,13.9392,13.9743,22800.0
2014-07-17 11:35:00,15.95,15.96,15.95,15.96,59600.0,13.983,13.9918,13.983,13.9918,59600.0
2014-07-17 11:40:00,15.96,15.97,15.94,15.95,28800.0,13.9918,14.0006,13.9743,13.983,28800.0
2014-07-17 11:45:00,15.94,15.95,15.93,15.95,22800.0,13.9743,13.983,13.9655,13.983,22800.0
2014-07-17 11:50:00,15.94,15.95,15.94,15.94,22000.0,13.9743,13.983,13.9743,13.9743,22000.0
2014-07-17 11:55:00,15.94,15.94,15.9,15.91,34800.0,13.9743,13.9743,13.9392,13.948,34800.0
2014-07-17 12:00:00,15.91,15.91,15.88,15.89,46000.0,13.948,13.948,13.9217,13.9304,46000.0
2014-07-17 12:05:00,15.88,15.91,15.88,15.89,19600.0,13.9217,13.948,13.9217,13.9304,19600.0
2014-07-17 12:10:00,15.89,15.92,15.89,15.92,16000.0,13.9304,13.9567,13.9304,13.9567,16000.0
2014-07-17 12:15:00,15.92,15.92,15.91,15.91,13200.0,13.9567,13.9567,13.948,13.948,13200.0
2014-07-17 12:20:00,15.91,15.91,15.88,15.88,14400.0,13.948,13.948,13.9217,13.9217,14400.0
2014-07-17 12:25:00,15.88,15.9,15.88,15.9,16800.0,13.9217,13.9392,13.9217,13.9392,16800.0
2014-07-17 12:30:00,15.9,15.9,15.88,15.89,22800.0,13.9392,13.9392,13.9217,13.9304,22800.0
2014-07-17 12:35:00,15.89,15.93,15.89,15.93,18000.0,13.9304,13.9655,13.9304,13.9655,18000.0
2014-07-17 12:40:00,15.92,15.93,15.92,15.93,6000.0,13.9567,13.9655,13.9567,13.9655,6000.0
2014-07-17 12:45:00,15.93,15.93,15.92,15.93,9200.0,13.9655,13.9655,13.9567,13.9655,9200.0
2014-07-17 12:50:00,15.93,15.94,15.93,15.94,11600.0,13.9655,13.9743,13.9655,13.9743,11600.0
2014-07-17 12:55:00,15.94,15.95,15.94,15.94,6800.0,13.9743,13.983,13.9743,13.9743,6800.0
2014-07-17 13:00:00,15.94,15.97,15.94,15.97,6800.0,13.9743,14.0006,13.9743,14.0006,6800.0
2014-07-17 13:05:00,15.96,15.97,15.96,15.97,9600.0,13.9918,14.0006,13.9918,14.0006,9600.0
2014-07-17 13:10:00,15.97,15.97,15.96,15.97,11200.0,14.0006,14.0006,13.9918,14.0006,11200.0
2014-07-17 13:15:00,15.97,15.97,15.97,15.97,2800.0,14.0006,14.0006,14.0006,14.0006,2800.0
2014-07-17 13:20:00,15.96,15.96,15.93,15.93,7200.0,13.9918,13.9918,13.9655,13.9655,7200.0
2014-07-17 13:25:00,15.94,15.95,15.94,15.95,14000.0,13.9743,13.983,13.9743,13.983,14000.0
2014-07-17 13:30:00,15.95,15.96,15.95,15.95,17200.0,13.983,13.9918,13.983,13.983,17200.0
2014-07-17 13:35:00,15.95,15.95,15.92,15.92,10800.0,13.983,13.983,13.9567,13.9567,10800.0
2014-07-17 13:40:00,15.91,15.92,15.9,15.9,9200.0,13.948,13.9567,13.9392,13.9392,9200.0
2014-07-17 13:45:00,15.9,15.91,15.9,15.9,18800.0,13.9392,13.948,13.9392,13.9392,18800.0
2014-07-17 13:50:00,15.9,15.92,15.9,15.91,15600.0,13.9392,13.9567,13.9392,13.948,15600.0
2014-07-17 13:55:00,15.91,15.93,15.9,15.91,13600.0,13.948,13.9655,13.9392,13.948,13600.0
2014-07-17 14:00:00,15.91,15.91,15.89,15.89,18000.0,13.948,13.948,13.9304,13.9304,18000.0
2014-07-17 14:05:00,15.89,15.9,15.89,15.89,22400.0,13.9304,13.9392,13.9304,13.9304,22400.0
2014-07-17 14:10:00,15.89,15.92,15.88,15.92,18000.0,13.9304,13.9567,13.9217,13.9567,18000.0
2014-07-17 14:15:00,15.92,15.94,15.92,15.92,18800.0,13.9567,13.9743,13.9567,13.9567,18800.0
2014-07-17 14:20:00,15.92,15.93,15.92,15.92,23600.0,13.9567,13.9655,13.9567,13.9567,23600.0
2014-07-17 14:25:00,15.92,15.92,15.91,15.92,10800.0,13.9567,13.9567,13.948,13.9567,10800.0
2014-07-17 14:30:00,15.92,15.94,15.92,15.93,14000.0,13.9567,13.9743,13.9567,13.9655,14000.0
2014-07-17 14:35:00,15.93,15.94,15.93,15.93,23600.0,13.9655,13.9743,13.9655,13.9655,23600.0
2014-07-17 14:40:00,15.93,15.95,15.93,15.95,21600.0,13.9655,13.983,13.9655,13.983,21600.0
2014-07-17 14:45:00,15.95,15.95,15.91,15.91,15600.0,13.983,13.983,13.948,13.948,15600.0
2014-07-17 14:50:00,15.91,15.93,15.91,15.93,6000.0,13.948,13.9655,13.948,13.9655,6000.0
2014-07-17 14:55:00,15.93,15.96,15.93,15.94,42400.0,13.9655,13.9918,13.9655,13.9743,42400.0
2014-07-17 15:00:00,15.94,15.94,15.92,15.93,28800.0,13.9743,13.9743,13.9567,13.9655,28800.0
2014-07-17 15:05:00,15.93,15.94,15.91,15.92,54000.0,13.9655,13.9743,13.948,13.9567,54000.0
2014-07-17 15:10:00,15.91,15.92,15.89,15.9,21200.0,13.948,13.9567,13.9304,13.9392,21200.0
2014-07-17 15:15:00,15.91,15.91,15.85,15.85,32800.0,13.948,13.948,13.8954,13.8954,32800.0
2014-07-17 15:20:00,15.86,15.88,15.86,15.88,15200.0,13.9041,13.9217,13.9041,13.9217,15200.0
2014-07-17 15:25:00,15.88,15.88,15.87,15.87,34400.0,13.9217,13.9217,13.9129,13.9129,34400.0
2014-07-17 15:30:00,15.87,15.88,15.86,15.86,41200.0,13.9129,13.9217,13.9041,13.9041,41200.0
2014-07-17 15:35:00,15.86,15.88,15.85,15.86,31600.0,13.9041,13.9217,13.8954,13.9041,31600.0
2014-07-17 15:40:00,15.86,15.87,15.84,15.85,37200.0,13.9041,13.9129,13.8866,13.8954,37200.0
2014-07-17 15:45:00,15.85,15.87,15.84,15.87,48000.0,13.8954,13.9129,13.8866,13.9129,48000.0
2014-07-17 15:50:00,15.88,15.88,15.86,15.86,90000.0,13.9217,13.9217,13.9041,13.9041,90000.0
2014-07-17 15:55:00,15.86,15.88,15.86,15.87,97200.0,13.9041,13.9217,13.9041,13.9129,97200.0
2014-07-18 09:30:00,15.93,15.95,15.85,15.88,145200.0,13.9655,13.983,13.8954,13.9217,145200.0
2014-07-18 09:35:00,15.93,15.97,15.92,15.96,30400.0,13.9655,14.0006,13.9567,13.9918,30400.0
2014-07-18 09:40:00,15.98,15.98,15.92,15.92,7200.0,14.0093,14.0093,13.9567,13.9567,7200.0
2014-07-18 09:45:00,15.91,15.91,15.89,15.9,6400.0,13.948,13.948,13.9304,13.9392,6400.0
2014-07-18 09:50:00,15.89,15.9,15.89,15.9,67200.0,13.9304,13.9392,13.9304,13.9392,67200.0
2014-07-18 09:55:00,15.9,15.9,15.89,15.89,16000.0,13.9392,13.9392,13.9304,13.9304,16000.0
2014-07-18 10:00:00,15.9,15.91,15.88,15.89,21200.0,13.9392,13.948,13.9217,13.9304,21200.0
2014-07-18 10:05:00,15.89,15.9,15.89,15.89,22800.0,13.9304,13.9392,13.9304,13.9304,22800.0
2014-07-18 10:10:00,15.89,15.9,15.89,15.89,17600.0,13.9304,13.9392,13.9304,13.9304,17600.0
2014-07-18 10:15:00,15.88,15.9,15.88,15.9,9200.0,13.9217,13.9392,13.9217,13.9392,9200.0
2014-07-18 10:20:00,15.9,15.91,15.9,15.9,11200.0,13.9392,13.948,13.9392,13.9392,11200.0
2014-07-18 10:25:00,15.9,15.91,15.89,15.9,12400.0,13.9392,13.948,13.9304,13.9392,12400.0
2014-07-18 10:30:00,15.92,15.93,15.92,15.92,6400.0,13.9567,13.9655,13.9567,13.9567,6400.0
2014-07-18 10:35:00,15.93,15.94,15.93,15.94,1600.0,13.9655,13.9743,13.9655,13.9743,1600.0
2014-07-18 10:40:00,15.94,15.94,15.9,15.9,10800.0,13.9743,13.9743,13.9392,13.9392,10800.0
2014-07-18 10:45:00,15.91,15.93,15.91,15.93,7200.0,13.948,13.9655,13.948,13.9655,7200.0
2014-07-18 10:50:00,15.94,15.97,15.94,15.96,8400.0,13.9743,14.0006,13.9743,13.9918,8400.0
2014-07-18 10:55:00,15.96,15.99,15.96,15.99,8800.0,13.9918,14.0181,13.9918,14.0181,8800.0
2014-07-18 11:00:00,15.99,15.99,15.97,15.97,10000.0,14.0181,14.0181,14.0006,14.0006,10000.0
2014-07-18 11:05:00,15.97,15.99,15.97,15.97,6400.0,14.0006,14.0181,14.0006,14.0006,6400.0
2014-07-18 11:10:00,15.97,15.97,15.97,15.97,10000.0,14.0006,14.0006,14.0006,14.0006,10000.0
2014-07-18 11:15:00,15.97,15.99,15.97,15.98,9600.0,14.0006,14.0181,14.0006,14.0093,9600.0
2014-07-18 11:20:00,15.98,15.98,15.97,15.97,2800.0,14.0093,14.0093,14.0006,14.0006,2800.0
2014-07-18 11:25:00,15.97,15.97,15.97,15.97,1200.0,14.0006,14.0006,14.0006,14.0006,1200.0
2014-07-18 11:30:00,15.97,15.97,15.97,15.97,8400.0,14.0006,14.0006,14.0006,14.0006,8400.0
2014-07-18 11:35:00,15.97,15.99,15.97,15.99,4000.0,14.0006,14.0181,14.0006,14.0181,4000.0
2014-07-18 11:40:00,15.99,15.99,15.99,15.99,6800.0,14.0181,14.0181,14.0181,14.0181,6800.0
2014-07-18 11:45:00,15.99,15.99,15.99,15.99,8800.0,14.0181,14.0181,14.0181,14.0181,8800.0
2014-07-18 11:50:00,15.99,15.99,15.97,15.97,4000.0,14.0181,14.0181,14.0006,14.0006,4000.0
2014-07-18 11:55:00,15.97,15.97,15.97,15.97,3600.0,14.0006,14.0006,14.0006,14.0006,3600.0
2014-07-18 12:00:00,15.97,15.97,15.97,15.97,3200.0,14.0006,14.0006,14.0006,14.0006,3200.0
2014-07-18 12:05:00,15.97,15.97,15.97,15.97,1200.0,14.0006,14.0006,14.0006,14.0006,1200.0
2014-07-18 12:10:00,15.96,15.97,15.96,15.97,3200.0,13.9918,14.0006,13.9918,14.0006,3200.0
2014-07-18 12:15:00,15.97,15.97,15.97,15.97,6000.0,14.0006,14.0006,14.0006,14.0006,6000.0
2014-07-18 12:20:00,15.98,15.98,15.97,15.98,4800.0,14.0093,14.0093,14.0006,14.0093,4800.0
2014-07-18 12:25:00,15.99,15.99,15.98,15.99,18400.0,14.0181,14.0181,14.0093,14.0181,18400.0
2014-07-18 12:30:00,15.99,15.99,15.97,15.97,11600.0,14.0181,14.0181,14.0006,14.0006,11600.0
2014-07-18 12:35:00,15.98,15.98,15.98,15.98,2800.0,14.0093,14.0093,14.0093,14.0093,2800.0
2014-07-18 12:40:00,15.98,15.99,15.98,15.98,5600.0,14.0093,14.0181,14.0093,14.0093,5600.0
2014-07-18 12:45:00,15.98,15.99,15.98,15.99,5200.0,14.0093,14.0181,14.0093,14.0181,5200.0
2014-07-18 12:50:00,15.99,15.99,15.98,15.98,2800.0,14.0181,14.0181,14.0093,14.0093,2800.0
2014-07-18 12:55:00,15.98,15.98,15.98,15.98,2400.0,14.0093,14.0093,14.0093,14.0093,2400.0
2014-07-18 13:00:00,15.99,15.99,15.97,15.97,6400.0,14.0181,14.0181,14.0006,14.0006,6400.0
2014-07-18 13:05:00,15.97,15.97,15.97,15.97,1600.0,14.0006,14.0006,14.0006,14.0006,1600.0
2014-07-18 13:10:00,15.97,15.97,15.95,15.95,12000.0,14.0006,14.0006,13.983,13.983,12000.0
2014-07-18 13:15:00,15.96,15.96,15.94,15.95,7600.0,13.9918,13.9918,13.9743,13.983,7600.0
2014-07-18 13:20:00,15.95,15.96,15.95,15.96,2400.0,13.983,13.9918,13.983,13.9918,2400.0
2014-07-18 13:25:00,15.96,15.96,15.96,15.96,2800.0,13.9918,13.9918,13.9918,13.9918,2800.0
2014-07-18 13:30:00,15.95,15.95,15.94,15.95,11200.0,13.983,13.983,13.9743,13.983,11200.0
2014-07-18 13:35:00,15.96,15.97,15.96,15.97,3600.0,13.9918,14.0006,13.9918,14.0006,3600.0
2014-07-18 13:40:00,15.97,15.97,15.97,15.97,2400.0,14.0006,14.0006,14.0006,14.0006,2400.0
2014-07-18 13:45:00,15.97,15.97,15.97,15.97,3600.0,14.0006,14.0006,14.0006,14.0006,3600.0
2014-07-18 13:50:00,15.97,15.97,15.96,15.97,4400.0,14.0006,14.0006,13.9918,14.0006,4400.0
2014-07-18 13:55:00,15.97,15.99,15.97,15.99,5600.0,14.0006,14.0181,14.0006,14.0181,5600.0
2014-07-18 14:00:00,15.99,15.99,15.97,15.97,27600.0,14.0181,14.0181,14.0006,14.0006,27600.0
2014-07-18 14:05:00,15.97,15.97,15.97,15.97,400.0,14.0006,14.0006,14.0006,14.0006,400.0
2014-07-18 14:10:00,15.97,15.98,15.97,15.98,11200.0,14.0006,14.0093,14.0006,14.0093,11200.0
2014-07-18 14:15:00,15.99,15.99,15.98,15.99,7600.0,14.0181,14.0181,14.0093,14.0181,7600.0
2014-07-18 14:20:00,15.99,16.01,15.99,16.01,15200.0,14.0181,14.0356,14.0181,14.0356,15200.0
2014-07-18 14:25:00,16.0,16.01,16.0,16.0,12400.0,14.0269,14.0356,14.0269,14.0269,12400.0
2014-07-18 14:30:00,16.0,16.0,16.0,16.0,10400.0,14.0269,14.0269,14.0269,14.0269,10400.0
2014-07-18 14:35:00,16.0,16.0,16.0,16.0,4400.0,14.0269,14.0269,14.0269,14.0269,4400.0
2014-07-18 14:40:00,16.0,16.0,16.0,16.0,2000.0,14.0269,14.0269,14.0269,14.0269,2000.0
2014-07-18 14:45:00,16.0,16.0,16.0,16.0,2800.0,14.0269,14.0269,14.0269,14.0269,2800.0
2014-07-18 14:50:00,16.0,16.01,16.0,16.0,15200.0,14.0269,14.0356,14.0269,14.0269,15200.0
2014-07-18 14:55:00,16.01,16.01,16.0,16.0,2800.0,14.0356,14.0356,14.0269,14.0269,2800.0
2014-07-18 15:00:00,16.0,16.01,16.0,16.0,20800.0,14.0269,14.0356,14.0269,14.0269,20800.0
2014-07-18 15:05:00,16.0,16.02,16.0,16.02,8000.0,14.0269,14.0444,14.0269,14.0444,8000.0
2014-07-18 15:10:00,16.02,16.02,16.01,16.01,9600.0,14.0444,14.0444,14.0356,14.0356,9600.0
2014-07-18 15:15:00,16.01,16.03,16.01,16.02,5600.0,14.0356,14.0532,14.0356,14.0444,5600.0
2014-07-18 15:20:00,16.03,16.04,16.03,16.03,16000.0,14.0532,14.0619,14.0532,14.0532,16000.0
2014-07-18 15:25:00,16.02,16.02,16.02,16.02,14000.0,14.0444,14.0444,14.0444,14.0444,14000.0
2014-07-18 15:30:00,16.02,16.03,16.02,16.02,8400.0,14.0444,14.0532,14.0444,14.0444,8400.0
2014-07-18 15:35:00,16.02,16.03,16.02,16.02,18800.0,14.0444,14.0532,14.0444,14.0444,18800.0
2014-07-18 15:40:00,16.02,16.02,16.0,16.0,26800.0,14.0444,14.0444,14.0269,14.0269,26800.0
2014-07-18 15:45:00,16.0,16.02,16.0,16.01,27200.0,14.0269,14.0444,14.0269,14.0356,27200.0
2014-07-18 15:50:00,16.01,16.02,16.0,16.02,73600.0,14.0356,14.0444,14.0269,14.0444,73600.0
2014-07-18 15:55:00,16.01,16.02,16.01,16.01,125600.0,14.0356,14.0444,14.0356,14.0356,125600.0
2014-07-21 09:30:00,15.96,16.0,15.94,15.94,15600.0,13.9918,14.0269,13.9743,13.9743,15600.0
2014-07-21 09:35:00,15.94,15.99,15.92,15.92,30000.0,13.9743,14.0181,13.9567,13.9567,30000.0
2014-07-21 09:40:00,15.93,15.94,15.91,15.92,4000.0,13.9655,13.9743,13.948,13.9567,4000.0
2014-07-21 09:45:00,15.93,15.94,15.92,15.92,3200.0,13.9655,13.9743,13.9567,13.9567,3200.0
2014-07-21 09:50:00,15.93,15.96,15.93,15.96,8000.0,13.9655,13.9918,13.9655,13.9918,8000.0
2014-07-21 09:55:00,15.97,15.97,15.96,15.96,8000.0,14.0006,14.0006,13.9918,13.9918,8000.0
2014-07-21 10:00:00,15.97,15.98,15.96,15.96,28000.0,14.0006,14.0093,13.9918,13.9918,28000.0
2014-07-21 10:05:00,15.97,15.99,15.97,15.98,8000.0,14.0006,14.0181,14.0006,14.0093,8000.0
2014-07-21 10:10:00,15.97,15.97,15.94,15.96,25600.0,14.0006,14.0006,13.9743,13.9918,25600.0
2014-07-21 10:15:00,15.94,15.96,15.94,15.96,28000.0,13.9743,13.9918,13.9743,13.9918,28000.0
2014-07-21 10:20:00,15.95,15.97,15.95,15.96,15600.0,13.983,14.0006,13.983,13.9918,15600.0
2014-07-21 10:25:00,15.96,15.96,15.95,15.96,7600.0,13.9918,13.9918,13.983,13.9918,7600.0
2014-07-21 10:30:00,15.96,15.96,15.94,15.94,11200.0,13.9918,13.9918,13.9743,13.9743,11200.0
2014-07-21 10:35:00,15.93,15.94,15.92,15.93,10800.0,13.9655,13.9743,13.9567,13.9655,10800.0
2014-07-21 10:40:00,15.92,15.93,15.9,15.9,17600.0,13.9567,13.9655,13.9392,13.9392,17600.0
2014-07-21 10:45:00,15.9,15.93,15.9,15.93,6800.0,13.9392,13.9655,13.9392,13.9655,6800.0
2014-07-21 10:50:00,15.93,15.94,15.93,15.93,9200.0,13.9655,13.9743,13.9655,13.9655,9200.0
2014-07-21 10:55:00,15.93,15.94,15.92,15.93,18000.0,13.9655,13.9743,13.9567,13.9655,18000.0
2014-07-21 11:00:00,15.91,15.92,15.9,15.9,10400.0,13.948,13.9567,13.9392,13.9392,10400.0
2014-07-21 11:05:00,15.91,15.93,15.91,15.92,12800.0,13.948,13.9655,13.948,13.9567,12800.0
2014-07-21 11:10:00,15.91,15.92,15.9,15.91,3200.0,13.948,13.9567,13.9392,13.948,3200.0
2014-07-21 11:15:00,15.91,15.93,15.91,15.92,8800.0,13.948,13.9655,13.948,13.9567,8800.0
2014-07-21 11:20:00,15.93,15.94,15.93,15.93,14800.0,13.9655,13.9743,13.9655,13.9655,14800.0
2014-07-21 11:25:00,15.92,15.93,15.92,15.93,3600.0,13.9567,13.9655,13.9567,13.9655,3600.0
2014-07-21 11:30:00,15.93,15.93,15.91,15.92,8400.0,13.9655,13.9655,13.948,13.9567,8400.0
2014-07-21 11:35:00,15.92,15.93,15.91,15.93,6400.0,13.9567,13.9655,13.948,13.9655,6400.0
2014-07-21 11:40:00,15.92,15.93,15.92,15.93,11600.0,13.9567,13.9655,13.9567,13.9655,11600.0
2014-07-21 11:45:00,15.91,15.91,15.91,15.91,11200.0,13.948,13.948,13.948,13.948,11200.0
2014-07-21 11:50:00,15.91,15.93,15.91,15.93,16800.0,13.948,13.9655,13.948,13.9655,16800.0
2014-07-21 11:55:00,15.93,15.94,15.92,15.94,12000.0,13.9655,13.9743,13.9567,13.9743,12000.0
2014-07-21 12:00:00,15.94,15.94,15.93,15.93,14000.0,13.9743,13.9743,13.9655,13.9655,14000.0
2014-07-21 12:05:00,15.93,15.93,15.91,15.92,4400.0,13.9655,13.9655,13.948,13.9567,4400.0
2014-07-21 12:10:00,15.93,15.93,15.93,15.93,6400.0,13.9655,13.9655,13.9655,13.9655,6400.0
2014-07-21 12:15:00,15.94,15.94,15.93,15.93,7600.0,13.9743,13.9743,13.9655,13.9655,7600.0
2014-07-21 12:20:00,15.93,15.94,15.93,15.93,4400.0,13.9655,13.9743,13.9655,13.9655,4400.0
2014-07-21 12:25:00,15.93,15.94,15.93,15.94,8800.0,13.9655,13.9743,13.9655,13.9743,8800.0
2014-07-21 12:30:00,15.94,15.94,15.93,15.94,14400.0,13.9743,13.9743,13.9655,13.9743,14400.0
2014-07-21 12:35:00,15.94,15.94,15.94,15.94,7200.0,13.9743,13.9743,13.9743,13.9743,7200.0
2014-07-21 12:40:00,15.93,15.94,15.93,15.94,15200.0,13.9655,13.9743,13.9655,13.9743,15200.0
2014-07-21 12:45:00,15.93,15.93,15.93,15.93,7600.0,13.9655,13.9655,13.9655,13.9655,7600.0
2014-07-21 12:50:00,15.93,15.94,15.93,15.93,22400.0,13.9655,13.9743,13.9655,13.9655,22400.0
2014-07-21 12:55:00,15.93,15.94,15.93,15.94,12000.0,13.9655,13.9743,13.9655,13.9743,12000.0
2014-07-21 13:00:00,15.94,15.94,15.93,15.93,12000.0,13.9743,13.9743,13.9655,13.9655,12000.0
2014-07-21 13:05:00,15.93,15.95,15.93,15.95,26800.0,13.9655,13.983,13.9655,13.983,26800.0
2014-07-21 13:10:00,15.95,15.96,15.95,15.96,25200.0,13.983,13.9918,13.983,13.9918,25200.0
2014-07-21 13:15:00,15.96,15.96,15.95,15.96,14800.0,13.9918,13.9918,13.983,13.9918,14800.0
2014-07-21 13:20:00,15.96,15.97,15.96,15.97,19200.0,13.9918,14.0006,13.9918,14.0006,19200.0
2014-07-21 13:25:00,15.97,15.97,15.97,15.97,16800.0,14.0006,14.0006,14.0006,14.0006,16800.0
2014-07-21 13:30:00,15.97,15.98,15.97,15.97,8400.0,14.0006,14.0093,14.0006,14.0006,8400.0
2014-07-21 13:35:00,15.97,15.97,15.96,15.97,8800.0,14.0006,14.0006,13.9918,14.0006,8800.0
2014-07-21 13:40:00,15.97,16.0,15.97,16.0,6000.0,14.0006,14.0269,14.0006,14.0269,6000.0
2014-07-21 13:45:00,15.99,16.0,15.99,15.99,16800.0,14.0181,14.0269,14.0181,14.0181,16800.0
2014-07-21 13:50:00,16.0,16.0,15.99,15.99,5200.0,14.0269,14.0269,14.0181,14.0181,5200.0
2014-07-21 13:55:00,15.99,15.99,15.98,15.99,6400.0,14.0181,14.0181,14.0093,14.0181,6400.0
2014-07-21 14:00:00,15.99,15.99,15.98,15.98,12000.0,14.0181,14.0181,14.0093,14.0093,12000.0
2014-07-21 14:05:00,15.98,15.99,15.98,15.99,10400.0,14.0093,14.0181,14.0093,14.0181,10400.0
2014-07-21 14:10:00,15.98,15.99,15.97,15.98,4400.0,14.0093,14.0181,14.0006,14.0093,4400.0
2014-07-21 14:15:00,15.97,15.98,15.96,15.96,9600.0,14.0006,14.0093,13.9918,13.9918,9600.0
2014-07-21 14:20:00,15.96,15.97,15.96,15.96,10000.0,13.9918,14.0006,13.9918,13.9918,10000.0
2014-07-21 14:25:00,15.96,15.96,15.95,15.95,6800.0,13.9918,13.9918,13.983,13.983,6800.0
2014-07-21 14:30:00,15.95,15.96,15.95,15.95,14800.0,13.983,13.9918,13.983,13.983,14800.0
2014-07-21 14:35:00,15.95,15.96,15.95,15.95,14000.0,13.983,13.9918,13.983,13.983,14000.0
2014-07-21 14:40:00,15.96,15.96,15.95,15.96,10400.0,13.9918,13.9918,13.983,13.9918,10400.0
2014-07-21 14:45:00,15.96,15.97,15.96,15.96,7200.0,13.9918,14.0006,13.9918,13.9918,7200.0
2014-07-21 14:50:00,15.96,15.97,15.96,15.96,14400.0,13.9918,14.0006,13.9918,13.9918,14400.0
2014-07-21 14:55:00,15.96,15.96,15.95,15.95,17600.0,13.9918,13.9918,13.983,13.983,17600.0
2014-07-21 15:00:00,15.95,15.96,15.95,15.96,21600.0,13.983,13.9918,13.983,13.9918,21600.0
2014-07-21 15:05:00,15.96,15.97,15.95,15.97,29600.0,13.9918,14.0006,13.983,14.0006,29600.0
2014-07-21 15:10:00,15.97,15.98,15.96,15.97,28400.0,14.0006,14.0093,13.9918,14.0006,28400.0
2014-07-21 15:15:00,15.98,15.99,15.98,15.99,10400.0,14.0093,14.0181,14.0093,14.0181,10400.0
2014-07-21 15:20:00,15.99,15.99,15.98,15.98,20000.0,14.0181,14.0181,14.0093,14.0093,20000.0
2014-07-21 15:25:00,15.98,15.99,15.98,15.99,17600.0,14.0093,14.0181,14.0093,14.0181,17600.0
2014-07-21 15:30:00,15.99,15.99,15.98,15.98,21600.0,14.0181,14.0181,14.0093,14.0093,21600.0
2014-07-21 15:35:00,15.97,15.98,15.97,15.97,6800.0,14.0006,14.0093,14.0006,14.0006,6800.0
2014-07-21 15:40:00,15.97,15.97,15.96,15.96,28400.0,14.0006,14.0006,13.9918,13.9918,28400.0
2014-07-21 15:45:00,15.96,15.97,15.96,15.97,33200.0,13.9918,14.0006,13.9918,14.0006,33200.0
2014-07-21 15:50:00,15.97,15.97,15.95,15.95,93200.0,14.0006,14.0006,13.983,13.983,93200.0
2014-07-21 15:55:00,15.96,15.96,15.94,15.95,109600.0,13.9918,13.9918,13.9743,13.983,109600.0
2014-07-22 09:30:00,16.06,16.06,16.0,16.06,26000.0,14.0795,14.0795,14.0269,14.0795,26000.0
2014-07-22 09:35:00,16.06,16.07,16.02,16.03,37200.0,14.0795,14.0882,14.0444,14.0532,37200.0
2014-07-22 09:40:00,16.02,16.03,15.97,15.99,23200.0,14.0444,14.0532,14.0006,14.0181,23200.0
2014-07-22 09:45:00,15.99,16.02,15.98,16.02,13600.0,14.0181,14.0444,14.0093,14.0444,13600.0
2014-07-22 09:50:00,16.03,16.04,16.01,16.01,31600.0,14.0532,14.0619,14.0356,14.0356,31600.0
2014-07-22 09:55:00,16.02,16.02,15.99,16.0,11600.0,14.0444,14.0444,14.0181,14.0269,11600.0
2014-07-22 10:00:00,16.0,16.01,15.99,16.01,23600.0,14.0269,14.0356,14.0181,14.0356,23600.0
2014-07-22 10:05:00,16.02,16.02,16.01,16.02,14800.0,14.0444,14.0444,14.0356,14.0444,14800.0
2014-07-22 10:10:00,16.02,16.02,16.01,16.01,16400.0,14.0444,14.0444,14.0356,14.0356,16400.0
2014-07-22 10:15:00,16.01,16.02,16.0,16.0,17600.0,14.0356,14.0444,14.0269,14.0269,17600.0
2014-07-22 10:20:00,16.0,16.01,16.0,16.0,5600.0,14.0269,14.0356,14.0269,14.0269,5600.0
2014-07-22 10:25:00,16.01,16.03,16.0,16.02,25200.0,14.0356,14.0532,14.0269,14.0444,25200.0
2014-07-22 10:30:00,16.02,16.05,16.02,16.02,20800.0,14.0444,14.0707,14.0444,14.0444,20800.0
2014-07-22 10:35:00,16.03,16.05,16.03,16.04,14000.0,14.0532,14.0707,14.0532,14.0619,14000.0
2014-07-22 10:40:00,16.05,16.07,16.04,16.07,8800.0,14.0707,14.0882,14.0619,14.0882,8800.0
2014-07-22 10:45:00,16.07,16.08,16.06,16.07,20000.0,14.0882,14.097,14.0795,14.0882,20000.0
2014-07-22 10:50:00,16.07,16.09,16.07,16.09,3600.0,14.0882,14.1058,14.0882,14.1058,3600.0
2014-07-22 10:55:00,16.09,16.1,16.08,16.08,15200.0,14.1058,14.1145,14.097,14.097,15200.0
2014-07-22 11:00:00,16.09,16.1,16.07,16.07,35200.0,14.1058,14.1145,14.0882,14.0882,35200.0
2014-07-22 11:05:00,16.08,16.09,16.07,16.07,10400.0,14.097,14.1058,14.0882,14.0882,10400.0
2014-07-22 11:10:00,16.08,16.09,16.07,16.08,30800.0,14.097,14.1058,14.0882,14.097,30800.0
2014-07-22 11:15:00,16.07,16.08,16.07,16.07,10000.0,14.0882,14.097,14.0882,14.0882,10000.0
2014-07-22 11:20:00,16.08,16.09,16.07,16.07,12800.0,14.097,14.1058,14.0882,14.0882,12800.0
2014-07-22 11:25:00,16.07,16.08,16.06,16.06,16000.0,14.0882,14.097,14.0795,14.0795,16000.0
2014-07-22 11:30:00,16.06,16.07,16.05,16.06,45600.0,14.0795,14.0882,14.0707,14.0795,45600.0
2014-07-22 11:35:00,16.07,16.07,16.05,16.05,17200.0,14.0882,14.0882,14.0707,14.0707,17200.0
2014-07-22 11:40:00,16.06,16.07,16.05,16.07,14400.0,14.0795,14.0882,14.0707,14.0882,14400.0
2014-07-22 11:45:00,16.07,16.07,16.06,16.06,6000.0,14.0882,14.0882,14.0795,14.0795,6000.0
2014-07-22 11:50:00,16.06,16.06,16.04,16.04,7600.0,14.0795,14.0795,14.0619,14.0619,7600.0
2014-07-22 11:55:00,16.04,16.05,16.04,16.04,16800.0,14.0619,14.0707,14.0619,14.0619,16800.0
2014-07-22 12:00:00,16.05,16.07,16.05,16.07,8000.0,14.0707,14.0882,14.0707,14.0882,8000.0
2014-07-22 12:05:00,16.07,16.1,16.07,16.1,8000.0,14.0882,14.1145,14.0882,14.1145,8000.0
2014-07-22 12:10:00,16.1,16.1,16.1,16.1,8400.0,14.1145,14.1145,14.1145,14.1145,8400.0
2014-07-22 12:15:00,16.09,16.09,16.09,16.09,7600.0,14.1058,14.1058,14.1058,14.1058,7600.0
2014-07-22 12:20:00,16.09,16.11,16.09,16.11,8800.0,14.1058,14.1233,14.1058,14.1233,8800.0
2014-07-22 12:25:00,16.11,16.12,16.11,16.11,9600.0,14.1233,14.1321,14.1233,14.1233,9600.0
2014-07-22 12:30:00,16.1,16.11,16.1,16.11,1600.0,14.1145,14.1233,14.1145,14.1233,1600.0
2014-07-22 12:35:00,16.11,16.11,16.11,16.11,6000.0,14.1233,14.1233,14.1233,14.1233,6000.0
2014-07-22 12:40:00,16.11,16.11,16.09,16.11,12000.0,14.1233,14.1233,14.1058,14.1233,12000.0
2014-07-22 12:45:00,16.1,16.11,16.1,16.1,7200.0,14.1145,14.1233,14.1145,14.1145,7200.0
2014-07-22 12:50:00,16.1,16.1,16.1,16.1,5200.0,14.1145,14.1145,14.1145,14.1145,5200.0
2014-07-22 12:55:00,16.1,16.11,16.1,16.11,5600.0,14.1145,14.1233,14.1145,14.1233,5600.0
2014-07-22 13:00:00,16.11,16.11,16.09,16.1,11600.0,14.1233,14.1233,14.1058,14.1145,11600.0
2014-07-22 13:05:00,16.09,16.1,16.09,16.09,62400.0,14.1058,14.1145,14.1058,14.1058,62400.0
2014-07-22 13:10:00,16.1,16.1,16.07,16.07,13200.0,14.1145,14.1145,14.0882,14.0882,13200.0
2014-07-22 13:15:00,16.08,16.09,16.07,16.09,26000.0,14.097,14.1058,14.0882,14.1058,26000.0
2014-07-22 13:20:00,16.1,16.1,16.09,16.1,30000.0,14.1145,14.1145,14.1058,14.1145,30000.0
2014-07-22 13:25:00,16.1,16.1,16.08,16.08,19600.0,14.1145,14.1145,14.097,14.097,19600.0
2014-07-22 13:30:00,16.08,16.09,16.08,16.09,9600.0,14.097,14.1058,14.097,14.1058,9600.0
2014-07-22 13:35:00,16.1,16.1,16.09,16.1,10400.0,14.1145,14.1145,14.1058,14.1145,10400.0
2014-07-22 13:40:00,16.09,16.09,16.08,16.08,4400.0,14.1058,14.1058,14.097,14.097,4400.0
2014-07-22 13:45:00,16.08,16.09,16.08,16.09,12000.0,14.097,14.1058,14.097,14.1058,12000.0
2014-07-22 13:50:00,16.1,16.1,16.1,16.1,18800.0,14.1145,14.1145,14.1145,14.1145,18800.0
2014-07-22 13:55:00,16.1,16.11,16.1,16.11,147200.0,14.1145,14.1233,14.1145,14.1233,147200.0
2014-07-22 14:00:00,16.1,16.1,16.09,16.09,18800.0,14.1145,14.1145,14.1058,14.1058,18800.0
2014-07-22 14:05:00,16.09,16.11,16.09,16.1,59600.0,14.1058,14.1233,14.1058,14.1145,59600.0
2014-07-22 14:10:00,16.1,16.1,16.1,16.1,8400.0,14.1145,14.1145,14.1145,14.1145,8400.0
2014-07-22 14:15:00,16.1,16.11,16.09,16.09,26400.0,14.1145,14.1233,14.1058,14.1058,26400.0
2014-07-22 14:20:00,16.09,16.09,16.09,16.09,3600.0,14.1058,14.1058,14.1058,14.1058,3600.0
2014-07-22 14:25:00,16.09,16.09,16.04,16.08,18400.0,14.1058,14.1058,14.0619,14.097,18400.0
2014-07-22 14:30:00,16.08,16.09,16.06,16.07,25200.0,14.097,14.1058,14.0795,14.0882,25200.0
2014-07-22 14:35:00,16.07,16.07,16.06,16.06,11200.0,14.0882,14.0882,14.0795,14.0795,11200.0
2014-07-22 14:40:00,16.06,16.07,16.06,16.06,12000.0,14.0795,14.0882,14.0795,14.0795,12000.0
2014-07-22 14:45:00,16.06,16.06,16.04,16.05,14000.0,14.0795,14.0795,14.0619,14.0707,14000.0
2014-07-22 14:50:00,16.05,16.06,16.05,16.05,10800.0,14.0707,14.0795,14.0707,14.0707,10800.0
2014-07-22 14:55:00,16.06,16.08,16.05,16.08,11600.0,14.0795,14.097,14.0707,14.097,11600.0
2014-07-22 15:00:00,16.08,16.08,16.07,16.08,15200.0,14.097,14.097,14.0882,14.097,15200.0
2014-07-22 15:05:00,16.07,16.08,16.07,16.07,18400.0,14.0882,14.097,14.0882,14.0882,18400.0
2014-07-22 15:10:00,16.07,16.08,16.07,16.07,10000.0,14.0882,14.097,14.0882,14.0882,10000.0
2014-07-22 15:15:00,16.07,16.08,16.06,16.06,42800.0,14.0882,14.097,14.0795,14.0795,42800.0
2014-07-22 15:20:00,16.06,16.06,16.05,16.06,16400.0,14.0795,14.0795,14.0707,14.0795,16400.0
2014-07-22 15:25:00,16.06,16.07,16.06,16.06,12400.0,14.0795,14.0882,14.0795,14.0795,12400.0
2014-07-22 15:30:00,16.07,16.09,16.07,16.08,28000.0,14.0882,14.1058,14.0882,14.097,28000.0
2014-07-22 15:35:00,16.08,16.09,16.08,16.08,16000.0,14.097,14.1058,14.097,14.097,16000.0
2014-07-22 15:40:00,16.08,16.09,16.08,16.08,27200.0,14.097,14.1058,14.097,14.097,27200.0
2014-07-22 15:45:00,16.08,16.09,16.08,16.09,35600.0,14.097,14.1058,14.097,14.1058,35600.0
2014-07-22 15:50:00,16.09,16.09,16.08,16.09,60400.0,14.1058,14.1058,14.097,14.1058,60400.0
2014-07-22 15:55:00,16.09,16.1,16.09,16.1,130800.0,14.1058,14.1145,14.1058,14.1145,130800.0
2014-07-23 09:30:00,16.07,16.09,16.06,16.06,14000.0,14.0882,14.1058,14.0795,14.0795,14000.0
2014-07-23 09:35:00,16.07,16.08,16.05,16.08,15600.0,14.0882,14.097,14.0707,14.097,15600.0
2014-07-23 09:40:00,16.07,16.08,16.05,16.08,25600.0,14.0882,14.097,14.0707,14.097,25600.0
2014-07-23 09:45:00,16.07,16.09,16.06,16.09,16400.0,14.0882,14.1058,14.0795,14.1058,16400.0
2014-07-23 09:50:00,16.09,16.09,16.08,16.08,8000.0,14.1058,14.1058,14.097,14.097,8000.0
2014-07-23 09:55:00,16.09,16.09,16.07,16.08,8400.0,14.1058,14.1058,14.0882,14.097,8400.0
2014-07-23 10:00:00,16.08,16.08,16.06,16.06,6800.0,14.097,14.097,14.0795,14.0795,6800.0
2014-07-23 10:05:00,16.06,16.07,16.06,16.06,12000.0,14.0795,14.0882,14.0795,14.0795,12000.0
2014-07-23 10:10:00,16.06,16.06,16.05,16.05,7600.0,14.0795,14.0795,14.0707,14.0707,7600.0
2014-07-23 10:15:00,16.05,16.05,16.03,16.04,10000.0,14.0707,14.0707,14.0532,14.0619,10000.0
2014-07-23 10:20:00,16.05,16.05,16.04,16.04,2400.0,14.0707,14.0707,14.0619,14.0619,2400.0
2014-07-23 10:25:00,16.04,16.05,16.04,16.05,3600.0,14.0619,14.0707,14.0619,14.0707,3600.0
2014-07-23 10:30:00,16.05,16.07,16.05,16.06,13600.0,14.0707,14.0882,14.0707,14.0795,13600.0
2014-07-23 10:35:00,16.07,16.07,16.06,16.07,10400.0,14.0882,14.0882,14.0795,14.0882,10400.0
2014-07-23 10:40:00,16.08,16.08,16.07,16.07,7200.0,14.097,14.097,14.0882,14.0882,7200.0
2014-07-23 10:45:00,16.07,16.08,16.07,16.07,17200.0,14.0882,14.097,14.0882,14.0882,17200.0
2014-07-23 10:50:00,16.07,16.08,16.07,16.07,4000.0,14.0882,14.097,14.0882,14.0882,4000.0
2014-07-23 10:55:00,16.07,16.08,16.07,16.07,4400.0,14.0882,14.097,14.0882,14.0882,4400.0
2014-07-23 11:00:00,16.08,16.09,16.08,16.09,9200.0,14.097,14.1058,14.097,14.1058,9200.0
2014-07-23 11:05:00,16.09,16.1,16.09,16.09,10800.0,14.1058,14.1145,14.1058,14.1058,10800.0
2014-07-23 11:10:00,16.09,16.09,16.08,16.08,3600.0,14.1058,14.1058,14.097,14.097,3600.0
2014-07-23 11:15:00,16.08,16.09,16.07,16.07,6800.0,14.097,14.1058,14.0882,14.0882,6800.0
2014-07-23 11:20:00,16.07,16.07,16.05,16.05,4800.0,14.0882,14.0882,14.0707,14.0707,4800.0
2014-07-23 11:25:00,16.06,16.07,16.06,16.07,8800.0,14.0795,14.0882,14.0795,14.0882,8800.0
2014-07-23 11:30:00,16.07,16.08,16.06,16.07,37600.0,14.0882,14.097,14.0795,14.0882,37600.0
2014-07-23 11:35:00,16.07,16.07,16.07,16.07,800.0,14.0882,14.0882,14.0882,14.0882,800.0
2014-07-23 11:40:00,16.07,16.07,16.05,16.05,8000.0,14.0882,14.0882,14.0707,14.0707,8000.0
2014-07-23 11:45:00,16.05,16.05,16.05,16.05,6400.0,14.0707,14.0707,14.0707,14.0707,6400.0
2014-07-23 11:50:00,16.06,16.06,16.06,16.06,1600.0,14.0795,14.0795,14.0795,14.0795,1600.0
2014-07-23 11:55:00,16.06,16.06,16.05,16.06,2800.0,14.0795,14.0795,14.0707,14.0795,2800.0
2014-07-23 12:00:00,16.06,16.06,16.05,16.05,5600.0,14.0795,14.0795,14.0707,14.0707,5600.0
2014-07-23 12:05:00,16.05,16.05,16.05,16.05,18400.0,14.0707,14.0707,14.0707,14.0707,18400.0
2014-07-23 12:10:00,16.05,16.05,16.05,16.05,2400.0,14.0707,14.0707,14.0707,14.0707,2400.0
2014-07-23 12:15:00,16.05,16.05,16.04,16.04,4400.0,14.0707,14.0707,14.0619,14.0619,4400.0
2014-07-23 12:20:00,16.04,16.04,16.03,16.04,14000.0,14.0619,14.0619,14.0532,14.0619,14000.0
2014-07-23 12:25:00,16.03,16.04,16.03,16.03,14400.0,14.0532,14.0619,14.0532,14.0532,14400.0
2014-07-23 12:30:00,16.03,16.03,16.03,16.03,6400.0,14.0532,14.0532,14.0532,14.0532,6400.0
2014-07-23 12:35:00,16.03,16.03,16.01,16.01,5600.0,14.0532,14.0532,14.0356,14.0356,5600.0
2014-07-23 12:40:00,16.01,16.02,16.01,16.02,8000.0,14.0356,14.0444,14.0356,14.0444,8000.0
2014-07-23 12:45:00,16.02,16.02,16.01,16.01,4400.0,14.0444,14.0444,14.0356,14.0356,4400.0
2014-07-23 12:50:00,16.02,16.02,16.0,16.01,9200.0,14.0444,14.0444,14.0269,14.0356,9200.0
2014-07-23 12:55:00,16.01,16.02,16.01,16.02,6800.0,14.0356,14.0444,14.0356,14.0444,6800.0
2014-07-23 13:00:00,16.02,16.02,16.01,16.01,3600.0,14.0444,14.0444,14.0356,14.0356,3600.0
2014-07-23 13:05:00,16.02,16.02,16.01,16.01,7200.0,14.0444,14.0444,14.0356,14.0356,7200.0
2014-07-23 13:10:00,16.01,16.01,16.01,16.01,2800.0,14.0356,14.0356,14.0356,14.0356,2800.0
2014-07-23 13:15:00,16.01,16.02,16.01,16.01,1200.0,14.0356,14.0444,14.0356,14.0356,1200.0
2014-07-23 13:20:00,16.01,16.02,16.01,16.02,7200.0,14.0356,14.0444,14.0356,14.0444,7200.0
2014-07-23 13:25:00,16.02,16.02,16.01,16.02,4000.0,14.0444,14.0444,14.0356,14.0444,4000.0
2014-07-23 13:30:00,16.02,16.02,16.02,16.02,4000.0,14.0444,14.0444,14.0444,14.0444,4000.0
2014-07-23 13:35:00,16.02,16.02,16.02,16.02,5200.0,14.0444,14.0444,14.0444,14.0444,5200.0
2014-07-23 13:40:00,16.01,16.02,16.01,16.02,31200.0,14.0356,14.0444,14.0356,14.0444,31200.0
2014-07-23 13:45:00,16.02,16.03,16.02,16.02,13600.0,14.0444,14.0532,14.0444,14.0444,13600.0
2014-07-23 13:50:00,16.02,16.02,16.02,16.02,2400.0,14.0444,14.0444,14.0444,14.0444,2400.0
2014-07-23 13:55:00,16.02,16.02,16.02,16.02,2400.0,14.0444,14.0444,14.0444,14.0444,2400.0
2014-07-23 14:00:00,16.02,16.03,16.02,16.02,11600.0,14.0444,14.0532,14.0444,14.0444,11600.0
2014-07-23 14:05:00,16.02,16.02,16.02,16.02,3200.0,14.0444,14.0444,14.0444,14.0444,3200.0
2014-07-23 14:10:00,16.01,16.02,16.01,16.02,4800.0,14.0356,14.0444,14.0356,14.0444,4800.0
2014-07-23 14:15:00,16.01,16.01,16.0,16.0,5600.0,14.0356,14.0356,14.0269,14.0269,5600.0
2014-07-23 14:20:00,16.01,16.01,16.0,16.01,13600.0,14.0356,14.0356,14.0269,14.0356,13600.0
2014-07-23 14:25:00,16.01,16.01,16.01,16.01,800.0,14.0356,14.0356,14.0356,14.0356,800.0
2014-07-23 14:30:00,16.0,16.01,16.0,16.0,11200.0,14.0269,14.0356,14.0269,14.0269,11200.0
2014-07-23 14:35:00,16.0,16.0,16.0,16.0,8000.0,14.0269,14.0269,14.0269,14.0269,8000.0
2014-07-23 14:40:00,16.0,16.0,16.0,16.0,10000.0,14.0269,14.0269,14.0269,14.0269,10000.0
2014-07-23 14:45:00,16.0,16.0,15.99,15.99,15200.0,14.0269,14.0269,14.0181,14.0181,15200.0
2014-07-23 14:50:00,16.0,16.0,15.99,16.0,37200.0,14.0269,14.0269,14.0181,14.0269,37200.0
2014-07-23 14:55:00,16.0,16.0,16.0,16.0,26800.0,14.0269,14.0269,14.0269,14.0269,26800.0
2014-07-23 15:00:00,16.0,16.0,15.99,16.0,38000.0,14.0269,14.0269,14.0181,14.0269,38000.0
2014-07-23 15:05:00,16.0,16.0,16.0,16.0,6400.0,14.0269,14.0269,14.0269,14.0269,6400.0
2014-07-23 15:10:00,16.0,16.0,16.0,16.0,9600.0,14.0269,14.0269,14.0269,14.0269,9600.0
2014-07-23 15:15:00,16.0,16.01,16.0,16.0,14400.0,14.0269,14.0356,14.0269,14.0269,14400.0
2014-07-23 15:20:00,16.0,16.02,16.0,16.02,38800.0,14.0269,14.0444,14.0269,14.0444,38800.0
2014-07-23 15:25:00,16.02,16.02,16.02,16.02,5200.0,14.0444,14.0444,14.0444,14.0444,5200.0
2014-07-23 15:30:00,16.02,16.02,16.02,16.02,8000.0,14.0444,14.0444,14.0444,14.0444,8000.0
2014-07-23 15:35:00,16.01,16.02,16.0,16.01,37200.0,14.0356,14.0444,14.0269,14.0356,37200.0
2014-07-23 15:40:00,16.01,16.02,16.01,16.01,19600.0,14.0356,14.0444,14.0356,14.0356,19600.0
2014-07-23 15:45:00,16.01,16.01,16.0,16.01,23200.0,14.0356,14.0356,14.0269,14.0356,23200.0
2014-07-23 15:50:00,16.01,16.01,16.0,16.0,29600.0,14.0356,14.0356,14.0269,14.0269,29600.0
2014-07-23 15:55:00,16.0,16.01,16.0,16.01,53200.0,14.0269,14.0356,14.0269,14.0356,53200.0
2014-07-24 09:30:00,16.08,16.12,16.05,16.05,20400.0,14.097,14.1321,14.0707,14.0707,20400.0
2014-07-24 09:35:00,16.05,16.05,16.02,16.02,4800.0,14.0707,14.0707,14.0444,14.0444,4800.0
2014-07-24 09:40:00,16.03,16.04,16.03,16.04,2400.0,14.0532,14.0619,14.0532,14.0619,2400.0
2014-07-24 09:45:00,16.05,16.05,16.05,16.05,1200.0,14.0707,14.0707,14.0707,14.0707,1200.0
2014-07-24 09:50:00,16.04,16.04,16.03,16.03,3200.0,14.0619,14.0619,14.0532,14.0532,3200.0
2014-07-24 09:55:00,16.03,16.03,16.03,16.03,2000.0,14.0532,14.0532,14.0532,14.0532,2000.0
2014-07-24 10:00:00,16.02,16.03,16.01,16.03,11200.0,14.0444,14.0532,14.0356,14.0532,11200.0
2014-07-24 10:05:00,16.02,16.02,16.02,16.02,2000.0,14.0444,14.0444,14.0444,14.0444,2000.0
2014-07-24 10:10:00,16.02,16.03,16.01,16.02,3200.0,14.0444,14.0532,14.0356,14.0444,3200.0
2014-07-24 10:15:00,16.02,16.02,16.0,16.01,8800.0,14.0444,14.0444,14.0269,14.0356,8800.0
2014-07-24 10:20:00,16.01,16.02,16.0,16.02,3200.0,14.0356,14.0444,14.0269,14.0444,3200.0
2014-07-24 10:25:00,16.03,16.03,16.02,16.02,3200.0,14.0532,14.0532,14.0444,14.0444,3200.0
2014-07-24 10:30:00,16.04,16.04,16.03,16.03,3600.0,14.0619,14.0619,14.0532,14.0532,3600.0
2014-07-24 10:35:00,16.04,16.04,16.03,16.03,4800.0,14.0619,14.0619,14.0532,14.0532,4800.0
2014-07-24 10:40:00,16.04,16.04,16.04,16.04,1200.0,14.0619,14.0619,14.0619,14.0619,1200.0
2014-07-24 10:45:00,16.05,16.05,16.04,16.04,2000.0,14.0707,14.0707,14.0619,14.0619,2000.0
2014-07-24 10:50:00,16.04,16.04,16.03,16.04,19600.0,14.0619,14.0619,14.0532,14.0619,19600.0
2014-07-24 10:55:00,16.05,16.05,16.03,16.05,1200.0,14.0707,14.0707,14.0532,14.0707,1200.0
2014-07-24 11:00:00,16.05,16.05,16.04,16.05,6000.0,14.0707,14.0707,14.0619,14.0707,6000.0
2014-07-24 11:05:00,16.06,16.06,16.06,16.06,400.0,14.0795,14.0795,14.0795,14.0795,400.0
2014-07-24 11:10:00,16.06,16.07,16.05,16.07,7200.0,14.0795,14.0882,14.0707,14.0882,7200.0
2014-07-24 11:15:00,16.07,16.07,16.07,16.07,1600.0,14.0882,14.0882,14.0882,14.0882,1600.0
2014-07-24 11:20:00,16.06,16.07,16.06,16.06,4000.0,14.0795,14.0882,14.0795,14.0795,4000.0
2014-07-24 11:25:00,16.06,16.06,16.06,16.06,10000.0,14.0795,14.0795,14.0795,14.0795,10000.0
2014-07-24 11:30:00,16.07,16.07,16.07,16.07,1600.0,14.0882,14.0882,14.0882,14.0882,1600.0
2014-07-24 11:35:00,16.07,16.07,16.05,16.05,3200.0,14.0882,14.0882,14.0707,14.0707,3200.0
2014-07-24 11:40:00,16.06,16.06,16.05,16.05,6000.0,14.0795,14.0795,14.0707,14.0707,6000.0
2014-07-24 11:45:00,16.05,16.05,16.05,16.05,1600.0,14.0707,14.0707,14.0707,14.0707,1600.0
2014-07-24 11:50:00,16.06,16.07,16.06,16.06,2800.0,14.0795,14.0882,14.0795,14.0795,2800.0
2014-07-24 11:55:00,16.07,16.07,16.06,16.06,3600.0,14.0882,14.0882,14.0795,14.0795,3600.0
2014-07-24 12:00:00,16.06,16.06,16.06,16.06,0.0,14.0795,14.0795,14.0795,14.0795,0.0
2014-07-24 12:05:00,16.06,16.07,16.06,16.07,2000.0,14.0795,14.0882,14.0795,14.0882,2000.0
2014-07-24 12:10:00,16.07,16.07,16.06,16.06,4400.0,14.0882,14.0882,14.0795,14.0795,4400.0
2014-07-24 12:15:00,16.07,16.07,16.06,16.06,2800.0,14.0882,14.0882,14.0795,14.0795,2800.0
2014-07-24 12:20:00,16.07,16.07,16.06,16.06,2400.0,14.0882,14.0882,14.0795,14.0795,2400.0
2014-07-24 12:25:00,16.07,16.07,16.06,16.06,800.0,14.0882,14.0882,14.0795,14.0795,800.0
2014-07-24 12:30:00,16.07,16.07,16.06,16.06,2400.0,14.0882,14.0882,14.0795,14.0795,2400.0
2014-07-24 12:35:00,16.05,16.05,16.05,16.05,2800.0,14.0707,14.0707,14.0707,14.0707,2800.0
2014-07-24 12:40:00,16.06,16.06,16.06,16.06,400.0,14.0795,14.0795,14.0795,14.0795,400.0
2014-07-24 12:45:00,16.06,16.06,16.06,16.06,400.0,14.0795,14.0795,14.0795,14.0795,400.0
2014-07-24 12:50:00,16.06,16.06,16.06,16.06,0.0,14.0795,14.0795,14.0795,14.0795,0.0
2014-07-24 12:55:00,16.05,16.05,16.05,16.05,800.0,14.0707,14.0707,14.0707,14.0707,800.0
2014-07-24 13:00:00,16.05,16.06,16.03,16.03,10000.0,14.0707,14.0795,14.0532,14.0532,10000.0
2014-07-24 13:05:00,16.03,16.03,16.01,16.02,2400.0,14.0532,14.0532,14.0356,14.0444,2400.0
2014-07-24 13:10:00,16.0,16.01,16.0,16.01,8800.0,14.0269,14.0356,14.0269,14.0356,8800.0
2014-07-24 13:15:00,16.02,16.03,16.02,16.03,4400.0,14.0444,14.0532,14.0444,14.0532,4400.0
2014-07-24 13:20:00,16.04,16.05,16.04,16.05,800.0,14.0619,14.0707,14.0619,14.0707,800.0
2014-07-24 13:25:00,16.04,16.05,16.04,16.04,4000.0,14.0619,14.0707,14.0619,14.0619,4000.0
2014-07-24 13:30:00,16.05,16.05,16.03,16.03,4800.0,14.0707,14.0707,14.0532,14.0532,4800.0
2014-07-24 13:35:00,16.03,16.04,16.03,16.04,2400.0,14.0532,14.0619,14.0532,14.0619,2400.0
2014-07-24 13:40:00,16.04,16.04,16.03,16.04,1200.0,14.0619,14.0619,14.0532,14.0619,1200.0
2014-07-24 13:45:00,16.03,16.03,16.02,16.03,2000.0,14.0532,14.0532,14.0444,14.0532,2000.0
2014-07-24 13:50:00,16.04,16.05,16.03,16.04,6800.0,14.0619,14.0707,14.0532,14.0619,6800.0
2014-07-24 13:55:00,16.05,16.05,16.04,16.04,7200.0,14.0707,14.0707,14.0619,14.0619,7200.0
2014-07-24 14:00:00,16.05,16.06,16.05,16.05,9600.0,14.0707,14.0795,14.0707,14.0707,9600.0
2014-07-24 14:05:00,16.06,16.06,16.06,16.06,9200.0,14.0795,14.0795,14.0795,14.0795,9200.0
2014-07-24 14:10:00,16.06,16.07,16.06,16.07,8400.0,14.0795,14.0882,14.0795,14.0882,8400.0
2014-07-24 14:15:00,16.07,16.07,16.06,16.07,4000.0,14.0882,14.0882,14.0795,14.0882,4000.0
2014-07-24 14:20:00,16.07,16.07,16.07,16.07,2800.0,14.0882,14.0882,14.0882,14.0882,2800.0
2014-07-24 14:25:00,16.07,16.07,16.07,16.07,8000.0,14.0882,14.0882,14.0882,14.0882,8000.0
2014-07-24 14:30:00,16.07,16.07,16.05,16.05,9200.0,14.0882,14.0882,14.0707,14.0707,9200.0
2014-07-24 14:35:00,16.06,16.06,16.05,16.05,7600.0,14.0795,14.0795,14.0707,14.0707,7600.0
2014-07-24 14:40:00,16.06,16.06,16.06,16.06,4000.0,14.0795,14.0795,14.0795,14.0795,4000.0
2014-07-24 14:45:00,16.06,16.06,16.05,16.05,4400.0,14.0795,14.0795,14.0707,14.0707,4400.0
2014-07-24 14:50:00,16.06,16.06,16.06,16.06,1600.0,14.0795,14.0795,14.0795,14.0795,1600.0
2014-07-24 14:55:00,16.06,16.07,16.05,16.05,9200.0,14.0795,14.0882,14.0707,14.0707,9200.0
2014-07-24 15:00:00,16.04,16.05,16.02,16.03,16000.0,14.0619,14.0707,14.0444,14.0532,16000.0
2014-07-24 15:05:00,16.04,16.04,16.04,16.04,3200.0,14.0619,14.0619,14.0619,14.0619,3200.0
2014-07-24 15:10:00,16.04,16.05,16.03,16.05,10400.0,14.0619,14.0707,14.0532,14.0707,10400.0
2014-07-24 15:15:00,16.05,16.05,16.05,16.05,1200.0,14.0707,14.0707,14.0707,14.0707,1200.0
2014-07-24 15:20:00,16.05,16.05,16.04,16.05,8000.0,14.0707,14.0707,14.0619,14.0707,8000.0
2014-07-24 15:25:00,16.05,16.05,16.04,16.04,8800.0,14.0707,14.0707,14.0619,14.0619,8800.0
2014-07-24 15:30:00,16.04,16.06,16.04,16.06,13200.0,14.0619,14.0795,14.0619,14.0795,13200.0
2014-07-24 15:35:00,16.05,16.05,16.04,16.05,14400.0,14.0707,14.0707,14.0619,14.0707,14400.0
2014-07-24 15:40:00,16.05,16.05,16.04,16.05,8400.0,14.0707,14.0707,14.0619,14.0707,8400.0
2014-07-24 15:45:00,16.05,16.05,16.04,16.04,11600.0,14.0707,14.0707,14.0619,14.0619,11600.0
2014-07-24 15:50:00,16.04,16.04,16.03,16.04,34800.0,14.0619,14.0619,14.0532,14.0619,34800.0
2014-07-24 15:55:00,16.03,16.04,16.03,16.03,66800.0,14.0532,14.0619,14.0532,14.0532,66800.0
2014-07-25 09:30:00,16.0,16.07,16.0,16.07,13600.0,14.0269,14.0882,14.0269,14.0882,13600.0
2014-07-25 09:35:00,16.02,16.02,15.96,15.97,10800.0,14.0444,14.0444,13.9918,14.0006,10800.0
2014-07-25 09:40:00,15.99,15.99,15.96,15.98,3200.0,14.0181,14.0181,13.9918,14.0093,3200.0
2014-07-25 09:45:00,15.97,15.98,15.93,15.94,68400.0,14.0006,14.0093,13.9655,13.9743,68400.0
2014-07-25 09:50:00,15.93,15.97,15.93,15.95,54800.0,13.9655,14.0006,13.9655,13.983,54800.0
2014-07-25 09:55:00,15.95,15.98,15.94,15.97,149200.0,13.983,14.0093,13.9743,14.0006,149200.0
2014-07-25 10:00:00,15.97,15.99,15.94,15.97,126000.0,14.0006,14.0181,13.9743,14.0006,126000.0
2014-07-25 10:05:00,15.96,15.97,15.96,15.97,9200.0,13.9918,14.0006,13.9918,14.0006,9200.0
2014-07-25 10:10:00,15.97,16.0,15.97,15.99,14400.0,14.0006,14.0269,14.0006,14.0181,14400.0
2014-07-25 10:15:00,15.98,16.0,15.98,16.0,3600.0,14.0093,14.0269,14.0093,14.0269,3600.0
2014-07-25 10:20:00,16.0,16.01,15.99,16.0,10800.0,14.0269,14.0356,14.0181,14.0269,10800.0
2014-07-25 10:25:00,16.01,16.02,16.0,16.02,6800.0,14.0356,14.0444,14.0269,14.0444,6800.0
2014-07-25 10:30:00,16.02,16.02,16.0,16.01,2800.0,14.0444,14.0444,14.0269,14.0356,2800.0
2014-07-25 10:35:00,16.0,16.0,15.98,15.98,4400.0,14.0269,14.0269,14.0093,14.0093,4400.0
2014-07-25 10:40:00,15.98,15.98,15.97,15.97,5600.0,14.0093,14.0093,14.0006,14.0006,5600.0
2014-07-25 10:45:00,15.99,16.0,15.99,15.99,4800.0,14.0181,14.0269,14.0181,14.0181,4800.0
2014-07-25 10:50:00,15.99,15.99,15.98,15.98,2800.0,14.0181,14.0181,14.0093,14.0093,2800.0
2014-07-25 10:55:00,15.98,15.98,15.95,15.95,4000.0,14.0093,14.0093,13.983,13.983,4000.0
2014-07-25 11:00:00,15.95,15.95,15.94,15.94,8000.0,13.983,13.983,13.9743,13.9743,8000.0
2014-07-25 11:05:00,15.94,15.94,15.93,15.93,4800.0,13.9743,13.9743,13.9655,13.9655,4800.0
2014-07-25 11:10:00,15.93,15.93,15.92,15.93,5200.0,13.9655,13.9655,13.9567,13.9655,5200.0
2014-07-25 11:15:00,15.93,15.93,15.92,15.92,3600.0,13.9655,13.9655,13.9567,13.9567,3600.0
2014-07-25 11:20:00,15.92,15.92,15.9,15.9,4400.0,13.9567,13.9567,13.9392,13.9392,4400.0
2014-07-25 11:25:00,15.9,15.91,15.89,15.9,7200.0,13.9392,13.948,13.9304,13.9392,7200.0
2014-07-25 11:30:00,15.91,15.92,15.91,15.91,4400.0,13.948,13.9567,13.948,13.948,4400.0
2014-07-25 11:35:00,15.91,15.91,15.9,15.9,7600.0,13.948,13.948,13.9392,13.9392,7600.0
2014-07-25 11:40:00,15.91,15.91,15.9,15.9,4400.0,13.948,13.948,13.9392,13.9392,4400.0
2014-07-25 11:45:00,15.9,15.91,15.9,15.9,27600.0,13.9392,13.948,13.9392,13.9392,27600.0
2014-07-25 11:50:00,15.9,15.9,15.9,15.9,2000.0,13.9392,13.9392,13.9392,13.9392,2000.0
2014-07-25 11:55:00,15.91,15.92,15.9,15.9,6000.0,13.948,13.9567,13.9392,13.9392,6000.0
2014-07-25 12:00:00,15.91,15.91,15.9,15.9,2800.0,13.948,13.948,13.9392,13.9392,2800.0
2014-07-25 12:05:00,15.91,15.91,15.9,15.91,2000.0,13.948,13.948,13.9392,13.948,2000.0
2014-07-25 12:10:00,15.92,15.92,15.91,15.91,4800.0,13.9567,13.9567,13.948,13.948,4800.0
2014-07-25 12:15:00,15.91,15.92,15.9,15.9,14000.0,13.948,13.9567,13.9392,13.9392,14000.0
2014-07-25 12:20:00,15.9,15.9,15.89,15.89,800.0,13.9392,13.9392,13.9304,13.9304,800.0
2014-07-25 12:25:00,15.9,15.9,15.89,15.9,1600.0,13.9392,13.9392,13.9304,13.9392,1600.0
2014-07-25 12:30:00,15.9,15.9,15.89,15.9,9600.0,13.9392,13.9392,13.9304,13.9392,9600.0
2014-07-25 12:35:00,15.9,15.9,15.9,15.9,5600.0,13.9392,13.9392,13.9392,13.9392,5600.0
2014-07-25 12:40:00,15.91,15.91,15.9,15.9,3200.0,13.948,13.948,13.9392,13.9392,3200.0
2014-07-25 12:45:00,15.9,15.92,15.9,15.91,10400.0,13.9392,13.9567,13.9392,13.948,10400.0
2014-07-25 12:50:00,15.91,15.92,15.9,15.92,3600.0,13.948,13.9567,13.9392,13.9567,3600.0
2014-07-25 12:55:00,15.9,15.91,15.9,15.91,1200.0,13.9392,13.948,13.9392,13.948,1200.0
2014-07-25 13:00:00,15.9,15.9,15.9,15.9,2000.0,13.9392,13.9392,13.9392,13.9392,2000.0
2014-07-25 13:05:00,15.91,15.91,15.91,15.91,5200.0,13.948,13.948,13.948,13.948,5200.0
2014-07-25 13:10:00,15.91,15.91,15.91,15.91,1600.0,13.948,13.948,13.948,13.948,1600.0
2014-07-25 13:15:00,15.91,15.91,15.9,15.9,11200.0,13.948,13.948,13.9392,13.9392,11200.0
2014-07-25 13:20:00,15.89,15.89,15.88,15.88,6400.0,13.9304,13.9304,13.9217,13.9217,6400.0
2014-07-25 13:25:00,15.89,15.89,15.88,15.89,6400.0,13.9304,13.9304,13.9217,13.9304,6400.0
2014-07-25 13:30:00,15.88,15.89,15.86,15.86,18000.0,13.9217,13.9304,13.9041,13.9041,18000.0
2014-07-25 13:35:00,15.86,15.87,15.86,15.87,19600.0,13.9041,13.9129,13.9041,13.9129,19600.0
2014-07-25 13:40:00,15.87,15.87,15.86,15.87,6800.0,13.9129,13.9129,13.9041,13.9129,6800.0
2014-07-25 13:45:00,15.86,15.87,15.86,15.87,10400.0,13.9041,13.9129,13.9041,13.9129,10400.0
2014-07-25 13:50:00,15.86,15.87,15.86,15.87,4400.0,13.9041,13.9129,13.9041,13.9129,4400.0
2014-07-25 13:55:00,15.86,15.87,15.85,15.85,15200.0,13.9041,13.9129,13.8954,13.8954,15200.0
2014-07-25 14:00:00,15.86,15.86,15.84,15.85,4000.0,13.9041,13.9041,13.8866,13.8954,4000.0
2014-07-25 14:05:00,15.85,15.86,15.85,15.86,6000.0,13.8954,13.9041,13.8954,13.9041,6000.0
2014-07-25 14:10:00,15.86,15.87,15.85,15.86,4000.0,13.9041,13.9129,13.8954,13.9041,4000.0
2014-07-25 14:15:00,15.86,15.87,15.86,15.87,9200.0,13.9041,13.9129,13.9041,13.9129,9200.0
2014-07-25 14:20:00,15.87,15.87,15.87,15.87,2400.0,13.9129,13.9129,13.9129,13.9129,2400.0
2014-07-25 14:25:00,15.87,15.88,15.87,15.88,11600.0,13.9129,13.9217,13.9129,13.9217,11600.0
2014-07-25 14:30:00,15.88,15.88,15.88,15.88,12800.0,13.9217,13.9217,13.9217,13.9217,12800.0
2014-07-25 14:35:00,15.88,15.88,15.88,15.88,7600.0,13.9217,13.9217,13.9217,13.9217,7600.0
2014-07-25 14:40:00,15.88,15.89,15.88,15.88,8400.0,13.9217,13.9304,13.9217,13.9217,8400.0
2014-07-25 14:45:00,15.89,15.89,15.88,15.88,9600.0,13.9304,13.9304,13.9217,13.9217,9600.0
2014-07-25 14:50:00,15.89,15.89,15.87,15.87,5600.0,13.9304,13.9304,13.9129,13.9129,5600.0
2014-07-25 14:55:00,15.87,15.88,15.87,15.88,11200.0,13.9129,13.9217,13.9129,13.9217,11200.0
2014-07-25 15:00:00,15.88,15.88,15.87,15.87,13200.0,13.9217,13.9217,13.9129,13.9129,13200.0
2014-07-25 15:05:00,15.88,15.88,15.87,15.88,10800.0,13.9217,13.9217,13.9129,13.9217,10800.0
2014-07-25 15:10:00,15.88,15.89,15.88,15.88,5600.0,13.9217,13.9304,13.9217,13.9217,5600.0
2014-07-25 15:15:00,15.88,15.88,15.87,15.87,2000.0,13.9217,13.9217,13.9129,13.9129,2000.0
2014-07-25 15:20:00,15.87,15.88,15.87,15.88,12400.0,13.9129,13.9217,13.9129,13.9217,12400.0
2014-07-25 15:25:00,15.87,15.88,15.87,15.87,7600.0,13.9129,13.9217,13.9129,13.9129,7600.0
2014-07-25 15:30:00,15.87,15.87,15.86,15.86,9200.0,13.9129,13.9129,13.9041,13.9041,9200.0
2014-07-25 15:35:00,15.86,15.87,15.86,15.86,16400.0,13.9041,13.9129,13.9041,13.9041,16400.0
2014-07-25 15:40:00,15.87,15.87,15.86,15.87,11200.0,13.9129,13.9129,13.9041,13.9129,11200.0
2014-07-25 15:45:00,15.88,15.88,15.87,15.88,26400.0,13.9217,13.9217,13.9129,13.9217,26400.0
2014-07-25 15:50:00,15.88,15.88,15.86,15.87,50400.0,13.9217,13.9217,13.9041,13.9129,50400.0
2014-07-25 15:55:00,15.88,15.89,15.87,15.88,81200.0,13.9217,13.9304,13.9129,13.9217,81200.0
2014-07-28 09:30:00,15.86,15.93,15.84,15.84,13200.0,13.9041,13.9655,13.8866,13.8866,13200.0
2014-07-28 09:35:00,15.84,15.87,15.82,15.87,16400.0,13.8866,13.9129,13.8691,13.9129,16400.0
2014-07-28 09:40:00,15.87,15.88,15.82,15.82,13600.0,13.9129,13.9217,13.8691,13.8691,13600.0
2014-07-28 09:45:00,15.83,15.83,15.8,15.8,7600.0,13.8778,13.8778,13.8515,13.8515,7600.0
2014-07-28 09:50:00,15.81,15.81,15.8,15.81,13600.0,13.8603,13.8603,13.8515,13.8603,13600.0
2014-07-28 09:55:00,15.81,15.82,15.8,15.82,6800.0,13.8603,13.8691,13.8515,13.8691,6800.0
2014-07-28 10:00:00,15.81,15.81,15.77,15.78,10400.0,13.8603,13.8603,13.8252,13.834,10400.0
2014-07-28 10:05:00,15.79,15.79,15.78,15.78,6400.0,13.8428,13.8428,13.834,13.834,6400.0
2014-07-28 10:10:00,15.77,15.79,15.77,15.78,7200.0,13.8252,13.8428,13.8252,13.834,7200.0
2014-07-28 10:15:00,15.79,15.79,15.76,15.76,9200.0,13.8428,13.8428,13.8165,13.8165,9200.0
2014-07-28 10:20:00,15.75,15.76,15.75,15.76,10000.0,13.8077,13.8165,13.8077,13.8165,10000.0
2014-07-28 10:25:00,15.76,15.79,15.76,15.79,8400.0,13.8165,13.8428,13.8165,13.8428,8400.0
2014-07-28 10:30:00,15.78,15.78,15.77,15.77,5600.0,13.834,13.834,13.8252,13.8252,5600.0
2014-07-28 10:35:00,15.77,15.77,15.77,15.77,1200.0,13.8252,13.8252,13.8252,13.8252,1200.0
2014-07-28 10:40:00,15.78,15.78,15.76,15.78,10800.0,13.834,13.834,13.8165,13.834,10800.0
2014-07-28 10:45:00,15.78,15.79,15.77,15.78,8000.0,13.834,13.8428,13.8252,13.834,8000.0
2014-07-28 10:50:00,15.77,15.79,15.77,15.79,60400.0,13.8252,13.8428,13.8252,13.8428,60400.0
2014-07-28 10:55:00,15.79,15.8,15.77,15.77,11600.0,13.8428,13.8515,13.8252,13.8252,11600.0
2014-07-28 11:00:00,15.77,15.78,15.77,15.78,2400.0,13.8252,13.834,13.8252,13.834,2400.0
2014-07-28 11:05:00,15.78,15.79,15.76,15.78,12400.0,13.834,13.8428,13.8165,13.834,12400.0
2014-07-28 11:10:00,15.78,15.8,15.78,15.8,11200.0,13.834,13.8515,13.834,13.8515,11200.0
2014-07-28 11:15:00,15.79,15.8,15.79,15.79,7600.0,13.8428,13.8515,13.8428,13.8428,7600.0
2014-07-28 11:20:00,15.8,15.81,15.79,15.8,17600.0,13.8515,13.8603,13.8428,13.8515,17600.0
2014-07-28 11:25:00,15.8,15.81,15.8,15.81,6800.0,13.8515,13.8603,13.8515,13.8603,6800.0
2014-07-28 11:30:00,15.81,15.81,15.8,15.8,5600.0,13.8603,13.8603,13.8515,13.8515,5600.0
2014-07-28 11:35:00,15.8,15.81,15.79,15.79,11600.0,13.8515,13.8603,13.8428,13.8428,11600.0
2014-07-28 11:40:00,15.8,15.8,15.78,15.78,8000.0,13.8515,13.8515,13.834,13.834,8000.0
2014-07-28 11:45:00,15.79,15.8,15.78,15.8,7200.0,13.8428,13.8515,13.834,13.8515,7200.0
2014-07-28 11:50:00,15.8,15.82,15.8,15.81,4400.0,13.8515,13.8691,13.8515,13.8603,4400.0
2014-07-28 11:55:00,15.81,15.82,15.81,15.81,8400.0,13.8603,13.8691,13.8603,13.8603,8400.0
2014-07-28 12:00:00,15.81,15.81,15.81,15.81,400.0,13.8603,13.8603,13.8603,13.8603,400.0
2014-07-28 12:05:00,15.82,15.83,15.81,15.83,11200.0,13.8691,13.8778,13.8603,13.8778,11200.0
2014-07-28 12:10:00,15.82,15.82,15.81,15.82,4000.0,13.8691,13.8691,13.8603,13.8691,4000.0
2014-07-28 12:15:00,15.81,15.81,15.8,15.8,3600.0,13.8603,13.8603,13.8515,13.8515,3600.0
2014-07-28 12:20:00,15.8,15.8,15.8,15.8,5200.0,13.8515,13.8515,13.8515,13.8515,5200.0
2014-07-28 12:25:00,15.8,15.81,15.79,15.8,9200.0,13.8515,13.8603,13.8428,13.8515,9200.0
2014-07-28 12:30:00,15.8,15.8,15.8,15.8,2800.0,13.8515,13.8515,13.8515,13.8515,2800.0
2014-07-28 12:35:00,15.79,15.8,15.79,15.8,7200.0,13.8428,13.8515,13.8428,13.8515,7200.0
2014-07-28 12:40:00,15.8,15.8,15.79,15.8,10000.0,13.8515,13.8515,13.8428,13.8515,10000.0
2014-07-28 12:45:00,15.8,15.8,15.8,15.8,4000.0,13.8515,13.8515,13.8515,13.8515,4000.0
2014-07-28 12:50:00,15.81,15.81,15.8,15.8,2800.0,13.8603,13.8603,13.8515,13.8515,2800.0
2014-07-28 12:55:00,15.81,15.82,15.81,15.81,2400.0,13.8603,13.8691,13.8603,13.8603,2400.0
2014-07-28 13:00:00,15.82,15.82,15.81,15.82,2400.0,13.8691,13.8691,13.8603,13.8691,2400.0
2014-07-28 13:05:00,15.82,15.82,15.82,15.82,1200.0,13.8691,13.8691,13.8691,13.8691,1200.0
2014-07-28 13:10:00,15.82,15.83,15.82,15.83,5200.0,13.8691,13.8778,13.8691,13.8778,5200.0
2014-07-28 13:15:00,15.83,15.84,15.83,15.84,5600.0,13.8778,13.8866,13.8778,13.8866,5600.0
2014-07-28 13:20:00,15.83,15.84,15.83,15.84,4000.0,13.8778,13.8866,13.8778,13.8866,4000.0
2014-07-28 13:25:00,15.84,15.84,15.84,15.84,400.0,13.8866,13.8866,13.8866,13.8866,400.0
2014-07-28 13:30:00,15.85,15.86,15.85,15.85,5200.0,13.8954,13.9041,13.8954,13.8954,5200.0
2014-07-28 13:35:00,15.86,15.87,15.86,15.87,13600.0,13.9041,13.9129,13.9041,13.9129,13600.0
2014-07-28 13:40:00,15.87,15.89,15.87,15.89,7600.0,13.9129,13.9304,13.9129,13.9304,7600.0
2014-07-28 13:45:00,15.89,15.89,15.87,15.87,3200.0,13.9304,13.9304,13.9129,13.9129,3200.0
2014-07-28 13:50:00,15.88,15.88,15.86,15.86,2000.0,13.9217,13.9217,13.9041,13.9041,2000.0
2014-07-28 13:55:00,15.88,15.88,15.88,15.88,2400.0,13.9217,13.9217,13.9217,13.9217,2400.0
2014-07-28 14:00:00,15.88,15.89,15.88,15.88,8400.0,13.9217,13.9304,13.9217,13.9217,8400.0
2014-07-28 14:05:00,15.88,15.89,15.88,15.89,1200.0,13.9217,13.9304,13.9217,13.9304,1200.0
2014-07-28 14:10:00,15.89,15.9,15.89,15.89,6400.0,13.9304,13.9392,13.9304,13.9304,6400.0
2014-07-28 14:15:00,15.9,15.9,15.88,15.88,2800.0,13.9392,13.9392,13.9217,13.9217,2800.0
2014-07-28 14:20:00,15.88,15.88,15.88,15.88,7200.0,13.9217,13.9217,13.9217,13.9217,7200.0
2014-07-28 14:25:00,15.88,15.88,15.87,15.88,6400.0,13.9217,13.9217,13.9129,13.9217,6400.0
2014-07-28 14:30:00,15.87,15.87,15.87,15.87,5200.0,13.9129,13.9129,13.9129,13.9129,5200.0
2014-07-28 14:35:00,15.87,15.88,15.87,15.88,2800.0,13.9129,13.9217,13.9129,13.9217,2800.0
2014-07-28 14:40:00,15.86,15.87,15.84,15.84,15600.0,13.9041,13.9129,13.8866,13.8866,15600.0
2014-07-28 14:45:00,15.85,15.85,15.85,15.85,11200.0,13.8954,13.8954,13.8954,13.8954,11200.0
2014-07-28 14:50:00,15.85,15.87,15.85,15.86,25200.0,13.8954,13.9129,13.8954,13.9041,25200.0
2014-07-28 14:55:00,15.86,15.86,15.85,15.86,14000.0,13.9041,13.9041,13.8954,13.9041,14000.0
2014-07-28 15:00:00,15.86,15.87,15.86,15.86,11200.0,13.9041,13.9129,13.9041,13.9041,11200.0
2014-07-28 15:05:00,15.86,15.88,15.86,15.88,9600.0,13.9041,13.9217,13.9041,13.9217,9600.0
2014-07-28 15:10:00,15.88,15.89,15.88,15.89,8800.0,13.9217,13.9304,13.9217,13.9304,8800.0
2014-07-28 15:15:00,15.89,15.89,15.88,15.88,14400.0,13.9304,13.9304,13.9217,13.9217,14400.0
2014-07-28 15:20:00,15.88,15.89,15.88,15.89,7200.0,13.9217,13.9304,13.9217,13.9304,7200.0
2014-07-28 15:25:00,15.89,15.9,15.88,15.9,39200.0,13.9304,13.9392,13.9217,13.9392,39200.0
2014-07-28 15:30:00,15.9,15.9,15.89,15.9,12000.0,13.9392,13.9392,13.9304,13.9392,12000.0
2014-07-28 15:35:00,15.9,15.9,15.88,15.88,18800.0,13.9392,13.9392,13.9217,13.9217,18800.0
2014-07-28 15:40:00,15.88,15.9,15.88,15.9,14000.0,13.9217,13.9392,13.9217,13.9392,14000.0
2014-07-28 15:45:00,15.9,15.9,15.9,15.9,18400.0,13.9392,13.9392,13.9392,13.9392,18400.0
2014-07-28 15:50:00,15.89,15.9,15.88,15.89,16800.0,13.9304,13.9392,13.9217,13.9304,16800.0
2014-07-28 15:55:00,15.89,15.9,15.88,15.88,47200.0,13.9304,13.9392,13.9217,13.9217,47200.0
2014-07-29 09:30:00,15.88,15.92,15.88,15.91,7600.0,13.9217,13.9567,13.9217,13.948,7600.0
2014-07-29 09:35:00,15.89,15.89,15.87,15.88,1600.0,13.9304,13.9304,13.9129,13.9217,1600.0
2014-07-29 09:40:00,15.88,15.88,15.88,15.88,800.0,13.9217,13.9217,13.9217,13.9217,800.0
2014-07-29 09:45:00,15.88,15.89,15.88,15.89,2400.0,13.9217,13.9304,13.9217,13.9304,2400.0
2014-07-29 09:50:00,15.89,15.92,15.89,15.92,8000.0,13.9304,13.9567,13.9304,13.9567,8000.0
2014-07-29 09:55:00,15.92,15.93,15.92,15.92,4000.0,13.9567,13.9655,13.9567,13.9567,4000.0
2014-07-29 10:00:00,15.92,15.93,15.9,15.9,13200.0,13.9567,13.9655,13.9392,13.9392,13200.0
2014-07-29 10:05:00,15.9,15.94,15.9,15.94,4400.0,13.9392,13.9743,13.9392,13.9743,4400.0
2014-07-29 10:10:00,15.94,15.94,15.93,15.93,4800.0,13.9743,13.9743,13.9655,13.9655,4800.0
2014-07-29 10:15:00,15.94,15.95,15.94,15.94,6400.0,13.9743,13.983,13.9743,13.9743,6400.0
2014-07-29 10:20:00,15.94,15.95,15.93,15.93,10000.0,13.9743,13.983,13.9655,13.9655,10000.0
2014-07-29 10:25:00,15.94,15.95,15.94,15.95,4800.0,13.9743,13.983,13.9743,13.983,4800.0
2014-07-29 10:30:00,15.95,15.95,15.94,15.94,3200.0,13.983,13.983,13.9743,13.9743,3200.0
2014-07-29 10:35:00,15.94,15.94,15.93,15.93,6400.0,13.9743,13.9743,13.9655,13.9655,6400.0
2014-07-29 10:40:00,15.94,15.94,15.93,15.94,8000.0,13.9743,13.9743,13.9655,13.9743,8000.0
2014-07-29 10:45:00,15.94,15.94,15.92,15.92,1600.0,13.9743,13.9743,13.9567,13.9567,1600.0
2014-07-29 10:50:00,15.92,15.92,15.88,15.88,10400.0,13.9567,13.9567,13.9217,13.9217,10400.0
2014-07-29 10:55:00,15.89,15.89,15.89,15.89,1600.0,13.9304,13.9304,13.9304,13.9304,1600.0
2014-07-29 11:00:00,15.89,15.89,15.87,15.87,18400.0,13.9304,13.9304,13.9129,13.9129,18400.0
2014-07-29 11:05:00,15.87,15.87,15.83,15.83,8000.0,13.9129,13.9129,13.8778,13.8778,8000.0
2014-07-29 11:10:00,15.83,15.84,15.82,15.84,9600.0,13.8778,13.8866,13.8691,13.8866,9600.0
2014-07-29 11:15:00,15.84,15.86,15.84,15.86,3600.0,13.8866,13.9041,13.8866,13.9041,3600.0
2014-07-29 11:20:00,15.85,15.86,15.85,15.85,5200.0,13.8954,13.9041,13.8954,13.8954,5200.0
2014-07-29 11:25:00,15.85,15.85,15.83,15.84,18400.0,13.8954,13.8954,13.8778,13.8866,18400.0
2014-07-29 11:30:00,15.84,15.84,15.82,15.82,1600.0,13.8866,13.8866,13.8691,13.8691,1600.0
2014-07-29 11:35:00,15.82,15.83,15.82,15.83,3600.0,13.8691,13.8778,13.8691,13.8778,3600.0
2014-07-29 11:40:00,15.83,15.83,15.83,15.83,4000.0,13.8778,13.8778,13.8778,13.8778,4000.0
2014-07-29 11:45:00,15.85,15.86,15.85,15.85,6800.0,13.8954,13.9041,13.8954,13.8954,6800.0
2014-07-29 11:50:00,15.84,15.85,15.84,15.84,6000.0,13.8866,13.8954,13.8866,13.8866,6000.0
2014-07-29 11:55:00,15.84,15.85,15.84,15.84,10000.0,13.8866,13.8954,13.8866,13.8866,10000.0
2014-07-29 12:00:00,15.85,15.85,15.84,15.84,4400.0,13.8954,13.8954,13.8866,13.8866,4400.0
2014-07-29 12:05:00,15.83,15.84,15.83,15.83,2400.0,13.8778,13.8866,13.8778,13.8778,2400.0
2014-07-29 12:10:00,15.84,15.85,15.84,15.85,5600.0,13.8866,13.8954,13.8866,13.8954,5600.0
2014-07-29 12:15:00,15.85,15.85,15.84,15.84,3600.0,13.8954,13.8954,13.8866,13.8866,3600.0
2014-07-29 12:20:00,15.83,15.86,15.83,15.86,10800.0,13.8778,13.9041,13.8778,13.9041,10800.0
2014-07-29 12:25:00,15.87,15.88,15.86,15.87,49200.0,13.9129,13.9217,13.9041,13.9129,49200.0
2014-07-29 12:30:00,15.88,15.89,15.87,15.88,17200.0,13.9217,13.9304,13.9129,13.9217,17200.0
2014-07-29 12:35:00,15.89,15.9,15.89,15.9,5200.0,13.9304,13.9392,13.9304,13.9392,5200.0
2014-07-29 12:40:00,15.89,15.89,15.88,15.88,5600.0,13.9304,13.9304,13.9217,13.9217,5600.0
2014-07-29 12:45:00,15.89,15.9,15.88,15.89,4800.0,13.9304,13.9392,13.9217,13.9304,4800.0
2014-07-29 12:50:00,15.89,15.9,15.89,15.9,4000.0,13.9304,13.9392,13.9304,13.9392,4000.0
2014-07-29 12:55:00,15.9,15.9,15.89,15.89,1600.0,13.9392,13.9392,13.9304,13.9304,1600.0
2014-07-29 13:00:00,15.89,15.89,15.87,15.88,39200.0,13.9304,13.9304,13.9129,13.9217,39200.0
2014-07-29 13:05:00,15.88,15.89,15.88,15.89,2800.0,13.9217,13.9304,13.9217,13.9304,2800.0
2014-07-29 13:10:00,15.89,15.89,15.88,15.88,9600.0,13.9304,13.9304,13.9217,13.9217,9600.0
2014-07-29 13:15:00,15.88,15.88,15.88,15.88,4000.0,13.9217,13.9217,13.9217,13.9217,4000.0
2014-07-29 13:20:00,15.89,15.9,15.89,15.9,1200.0,13.9304,13.9392,13.9304,13.9392,1200.0
2014-07-29 13:25:00,15.9,15.9,15.88,15.88,4400.0,13.9392,13.9392,13.9217,13.9217,4400.0
2014-07-29 13:30:00,15.89,15.89,15.88,15.88,2400.0,13.9304,13.9304,13.9217,13.9217,2400.0
2014-07-29 13:35:00,15.88,15.88,15.88,15.88,2800.0,13.9217,13.9217,13.9217,13.9217,2800.0
2014-07-29 13:40:00,15.87,15.87,15.87,15.87,400.0,13.9129,13.9129,13.9129,13.9129,400.0
2014-07-29 13:45:00,15.87,15.87,15.86,15.86,6400.0,13.9129,13.9129,13.9041,13.9041,6400.0
2014-07-29 13:50:00,15.86,15.87,15.86,15.87,4000.0,13.9041,13.9129,13.9041,13.9129,4000.0
2014-07-29 13:55:00,15.87,15.88,15.87,15.87,2000.0,13.9129,13.9217,13.9129,13.9129,2000.0
2014-07-29 14:00:00,15.87,15.87,15.87,15.87,2400.0,13.9129,13.9129,13.9129,13.9129,2400.0
2014-07-29 14:05:00,15.86,15.86,15.85,15.85,3200.0,13.9041,13.9041,13.8954,13.8954,3200.0
2014-07-29 14:10:00,15.85,15.87,15.85,15.87,13600.0,13.8954,13.9129,13.8954,13.9129,13600.0
2014-07-29 14:15:00,15.87,15.87,15.85,15.85,5600.0,13.9129,13.9129,13.8954,13.8954,5600.0
2014-07-29 14:20:00,15.86,15.86,15.84,15.84,4000.0,13.9041,13.9041,13.8866,13.8866,4000.0
2014-07-29 14:25:00,15.83,15.84,15.82,15.84,8800.0,13.8778,13.8866,13.8691,13.8866,8800.0
2014-07-29 14:30:00,15.85,15.85,15.84,15.84,8400.0,13.8954,13.8954,13.8866,13.8866,8400.0
2014-07-29 14:35:00,15.84,15.84,15.83,15.83,5600.0,13.8866,13.8866,13.8778,13.8778,5600.0
2014-07-29 14:40:00,15.83,15.84,15.83,15.83,8000.0,13.8778,13.8866,13.8778,13.8778,8000.0
2014-07-29 14:45:00,15.82,15.84,15.82,15.84,5200.0,13.8691,13.8866,13.8691,13.8866,5200.0
2014-07-29 14:50:00,15.84,15.84,15.83,15.83,2400.0,13.8866,13.8866,13.8778,13.8778,2400.0
2014-07-29 14:55:00,15.83,15.83,15.83,15.83,7200.0,13.8778,13.8778,13.8778,13.8778,7200.0
2014-07-29 15:00:00,15.83,15.83,15.82,15.83,7200.0,13.8778,13.8778,13.8691,13.8778,7200.0
2014-07-29 15:05:00,15.84,15.84,15.83,15.83,3600.0,13.8866,13.8866,13.8778,13.8778,3600.0
2014-07-29 15:10:00,15.84,15.85,15.84,15.85,9200.0,13.8866,13.8954,13.8866,13.8954,9200.0
2014-07-29 15:15:00,15.84,15.84,15.83,15.83,6000.0,13.8866,13.8866,13.8778,13.8778,6000.0
2014-07-29 15:20:00,15.84,15.85,15.83,15.84,16800.0,13.8866,13.8954,13.8778,13.8866,16800.0
2014-07-29 15:25:00,15.84,15.84,15.83,15.84,19200.0,13.8866,13.8866,13.8778,13.8866,19200.0
2014-07-29 15:30:00,15.84,15.84,15.83,15.83,12400.0,13.8866,13.8866,13.8778,13.8778,12400.0
2014-07-29 15:35:00,15.83,15.84,15.83,15.83,21200.0,13.8778,13.8866,13.8778,13.8778,21200.0
2014-07-29 15:40:00,15.83,15.83,15.82,15.82,8800.0,13.8778,13.8778,13.8691,13.8691,8800.0
2014-07-29 15:45:00,15.81,15.81,15.8,15.81,24800.0,13.8603,13.8603,13.8515,13.8603,24800.0
2014-07-29 15:50:00,15.81,15.81,15.8,15.8,38400.0,13.8603,13.8603,13.8515,13.8515,38400.0
2014-07-29 15:55:00,15.79,15.81,15.78,15.78,102000.0,13.8428,13.8603,13.834,13.834,102000.0
2014-07-30 09:30:00,15.86,16.02,15.86,16.01,14400.0,13.9041,14.0444,13.9041,14.0356,14400.0
2014-07-30 09:35:00,15.92,15.92,15.88,15.92,2400.0,13.9567,13.9567,13.9217,13.9567,2400.0
2014-07-30 09:40:00,15.89,15.89,15.85,15.85,3200.0,13.9304,13.9304,13.8954,13.8954,3200.0
2014-07-30 09:45:00,15.85,15.85,15.79,15.8,14000.0,13.8954,13.8954,13.8428,13.8515,14000.0
2014-07-30 09:50:00,15.8,15.82,15.79,15.8,14400.0,13.8515,13.8691,13.8428,13.8515,14400.0
2014-07-30 09:55:00,15.81,15.82,15.76,15.76,6000.0,13.8603,13.8691,13.8165,13.8165,6000.0
2014-07-30 10:00:00,15.74,15.77,15.74,15.74,8400.0,13.7989,13.8252,13.7989,13.7989,8400.0
2014-07-30 10:05:00,15.75,15.77,15.74,15.77,7200.0,13.8077,13.8252,13.7989,13.8252,7200.0
2014-07-30 10:10:00,15.78,15.78,15.77,15.78,3200.0,13.834,13.834,13.8252,13.834,3200.0
2014-07-30 10:15:00,15.77,15.78,15.75,15.78,17200.0,13.8252,13.834,13.8077,13.834,17200.0
2014-07-30 10:20:00,15.8,15.81,15.8,15.81,14400.0,13.8515,13.8603,13.8515,13.8603,14400.0
2014-07-30 10:25:00,15.8,15.8,15.78,15.8,4800.0,13.8515,13.8515,13.834,13.8515,4800.0
2014-07-30 10:30:00,15.8,15.8,15.79,15.79,5600.0,13.8515,13.8515,13.8428,13.8428,5600.0
2014-07-30 10:35:00,15.8,15.81,15.78,15.78,13200.0,13.8515,13.8603,13.834,13.834,13200.0
2014-07-30 10:40:00,15.77,15.78,15.77,15.77,5600.0,13.8252,13.834,13.8252,13.8252,5600.0
2014-07-30 10:45:00,15.75,15.78,15.75,15.78,7200.0,13.8077,13.834,13.8077,13.834,7200.0
2014-07-30 10:50:00,15.77,15.8,15.77,15.79,7600.0,13.8252,13.8515,13.8252,13.8428,7600.0
2014-07-30 10:55:00,15.78,15.78,15.76,15.76,2000.0,13.834,13.834,13.8165,13.8165,2000.0
2014-07-30 11:00:00,15.76,15.76,15.74,15.74,4400.0,13.8165,13.8165,13.7989,13.7989,4400.0
2014-07-30 11:05:00,15.74,15.77,15.73,15.77,4400.0,13.7989,13.8252,13.7902,13.8252,4400.0
2014-07-30 11:10:00,15.77,15.77,15.77,15.77,2800.0,13.8252,13.8252,13.8252,13.8252,2800.0
2014-07-30 11:15:00,15.77,15.8,15.77,15.8,5600.0,13.8252,13.8515,13.8252,13.8515,5600.0
2014-07-30 11:20:00,15.79,15.8,15.79,15.8,1600.0,13.8428,13.8515,13.8428,13.8515,1600.0
2014-07-30 11:25:00,15.8,15.8,15.79,15.8,41200.0,13.8515,13.8515,13.8428,13.8515,41200.0
2014-07-30 11:30:00,15.81,15.81,15.8,15.8,1600.0,13.8603,13.8603,13.8515,13.8515,1600.0
2014-07-30 11:35:00,15.8,15.81,15.8,15.81,6800.0,13.8515,13.8603,13.8515,13.8603,6800.0
2014-07-30 11:40:00,15.81,15.81,15.8,15.8,9200.0,13.8603,13.8603,13.8515,13.8515,9200.0
2014-07-30 11:45:00,15.8,15.8,15.78,15.78,3600.0,13.8515,13.8515,13.834,13.834,3600.0
2014-07-30 11:50:00,15.78,15.79,15.77,15.77,21200.0,13.834,13.8428,13.8252,13.8252,21200.0
2014-07-30 11:55:00,15.76,15.76,15.76,15.76,8000.0,13.8165,13.8165,13.8165,13.8165,8000.0
2014-07-30 12:00:00,15.76,15.78,15.76,15.77,29200.0,13.8165,13.834,13.8165,13.8252,29200.0
2014-07-30 12:05:00,15.77,15.78,15.77,15.78,21600.0,13.8252,13.834,13.8252,13.834,21600.0
2014-07-30 12:10:00,15.78,15.81,15.78,15.8,5200.0,13.834,13.8603,13.834,13.8515,5200.0
2014-07-30 12:15:00,15.8,15.8,15.79,15.8,2400.0,13.8515,13.8515,13.8428,13.8515,2400.0
2014-07-30 12:20:00,15.8,15.81,15.8,15.81,3600.0,13.8515,13.8603,13.8515,13.8603,3600.0
2014-07-30 12:25:00,15.81,15.81,15.79,15.79,5200.0,13.8603,13.8603,13.8428,13.8428,5200.0
2014-07-30 12:30:00,15.79,15.8,15.79,15.79,3200.0,13.8428,13.8515,13.8428,13.8428,3200.0
2014-07-30 12:35:00,15.79,15.8,15.79,15.8,2400.0,13.8428,13.8515,13.8428,13.8515,2400.0
2014-07-30 12:40:00,15.81,15.81,15.8,15.81,6400.0,13.8603,13.8603,13.8515,13.8603,6400.0
2014-07-30 12:45:00,15.8,15.8,15.8,15.8,800.0,13.8515,13.8515,13.8515,13.8515,800.0
2014-07-30 12:50:00,15.8,15.8,15.8,15.8,4000.0,13.8515,13.8515,13.8515,13.8515,4000.0
2014-07-30 12:55:00,15.81,15.81,15.8,15.81,2000.0,13.8603,13.8603,13.8515,13.8603,2000.0
2014-07-30 13:00:00,15.81,15.81,15.79,15.79,5200.0,13.8603,13.8603,13.8428,13.8428,5200.0
2014-07-30 13:05:00,15.78,15.8,15.78,15.79,4400.0,13.834,13.8515,13.834,13.8428,4400.0
2014-07-30 13:10:00,15.8,15.82,15.8,15.82,16800.0,13.8515,13.8691,13.8515,13.8691,16800.0
2014-07-30 13:15:00,15.82,15.83,15.81,15.82,14800.0,13.8691,13.8778,13.8603,13.8691,14800.0
2014-07-30 13:20:00,15.81,15.81,15.81,15.81,4400.0,13.8603,13.8603,13.8603,13.8603,4400.0
2014-07-30 13:25:00,15.81,15.81,15.8,15.8,3200.0,13.8603,13.8603,13.8515,13.8515,3200.0
2014-07-30 13:30:00,15.8,15.83,15.8,15.83,7600.0,13.8515,13.8778,13.8515,13.8778,7600.0
2014-07-30 13:35:00,15.83,15.83,15.81,15.81,5600.0,13.8778,13.8778,13.8603,13.8603,5600.0
2014-07-30 13:40:00,15.82,15.82,15.81,15.82,4800.0,13.8691,13.8691,13.8603,13.8691,4800.0
2014-07-30 13:45:00,15.82,15.82,15.82,15.82,4400.0,13.8691,13.8691,13.8691,13.8691,4400.0
2014-07-30 13:50:00,15.82,15.83,15.82,15.82,2400.0,13.8691,13.8778,13.8691,13.8691,2400.0
2014-07-30 13:55:00,15.82,15.82,15.81,15.82,2400.0,13.8691,13.8691,13.8603,13.8691,2400.0
2014-07-30 14:00:00,15.83,15.87,15.8,15.85,20800.0,13.8778,13.9129,13.8515,13.8954,20800.0
2014-07-30 14:05:00,15.84,15.87,15.83,15.87,15600.0,13.8866,13.9129,13.8778,13.9129,15600.0
2014-07-30 14:10:00,15.88,15.91,15.88,15.89,14400.0,13.9217,13.948,13.9217,13.9304,14400.0
2014-07-30 14:15:00,15.9,15.91,15.88,15.88,26000.0,13.9392,13.948,13.9217,13.9217,26000.0
2014-07-30 14:20:00,15.88,15.88,15.85,15.86,8000.0,13.9217,13.9217,13.8954,13.9041,8000.0
2014-07-30 14:25:00,15.87,15.91,15.86,15.91,54400.0,13.9129,13.948,13.9041,13.948,54400.0
2014-07-30 14:30:00,15.91,15.91,15.87,15.87,14400.0,13.948,13.948,13.9129,13.9129,14400.0
2014-07-30 14:35:00,15.87,15.88,15.85,15.85,6800.0,13.9129,13.9217,13.8954,13.8954,6800.0
2014-07-30 14:40:00,15.86,15.87,15.86,15.86,11200.0,13.9041,13.9129,13.9041,13.9041,11200.0
2014-07-30 14:45:00,15.87,15.87,15.84,15.85,8000.0,13.9129,13.9129,13.8866,13.8954,8000.0
2014-07-30 14:50:00,15.85,15.86,15.85,15.86,8800.0,13.8954,13.9041,13.8954,13.9041,8800.0
2014-07-30 14:55:00,15.86,15.86,15.84,15.84,8000.0,13.9041,13.9041,13.8866,13.8866,8000.0
2014-07-30 15:00:00,15.84,15.84,15.81,15.83,20800.0,13.8866,13.8866,13.8603,13.8778,20800.0
2014-07-30 15:05:00,15.82,15.83,15.82,15.83,14000.0,13.8691,13.8778,13.8691,13.8778,14000.0
2014-07-30 15:10:00,15.84,15.84,15.83,15.84,9200.0,13.8866,13.8866,13.8778,13.8866,9200.0
2014-07-30 15:15:00,15.85,15.86,15.84,15.86,6000.0,13.8954,13.9041,13.8866,13.9041,6000.0
2014-07-30 15:20:00,15.86,15.86,15.85,15.86,2400.0,13.9041,13.9041,13.8954,13.9041,2400.0
2014-07-30 15:25:00,15.85,15.86,15.84,15.86,16400.0,13.8954,13.9041,13.8866,13.9041,16400.0
2014-07-30 15:30:00,15.87,15.89,15.87,15.89,9600.0,13.9129,13.9304,13.9129,13.9304,9600.0
2014-07-30 15:35:00,15.88,15.88,15.88,15.88,12000.0,13.9217,13.9217,13.9217,13.9217,12000.0
2014-07-30 15:40:00,15.88,15.89,15.88,15.88,5600.0,13.9217,13.9304,13.9217,13.9217,5600.0
2014-07-30 15:45:00,15.88,15.88,15.86,15.86,6400.0,13.9217,13.9217,13.9041,13.9041,6400.0
2014-07-30 15:50:00,15.86,15.87,15.85,15.86,23200.0,13.9041,13.9129,13.8954,13.9041,23200.0
2014-07-30 15:55:00,15.86,15.87,15.85,15.85,74800.0,13.9041,13.9129,13.8954,13.8954,74800.0
2014-07-31 09:30:00,15.77,15.77,15.68,15.69,13200.0,13.8252,13.8252,13.7463,13.7551,13200.0
2014-07-31 09:35:00,15.73,15.73,15.73,15.73,1200.0,13.7902,13.7902,13.7902,13.7902,1200.0
2014-07-31 09:40:00,15.72,15.72,15.68,15.71,32800.0,13.7814,13.7814,13.7463,13.7726,32800.0
2014-07-31 09:45:00,15.72,15.74,15.72,15.74,6000.0,13.7814,13.7989,13.7814,13.7989,6000.0
2014-07-31 09:50:00,15.76,15.76,15.75,15.76,3600.0,13.8165,13.8165,13.8077,13.8165,3600.0
2014-07-31 09:55:00,15.76,15.76,15.73,15.73,3600.0,13.8165,13.8165,13.7902,13.7902,3600.0
2014-07-31 10:00:00,15.74,15.74,15.72,15.72,6800.0,13.7989,13.7989,13.7814,13.7814,6800.0
2014-07-31 10:05:00,15.74,15.74,15.71,15.71,4000.0,13.7989,13.7989,13.7726,13.7726,4000.0
2014-07-31 10:10:00,15.72,15.75,15.72,15.74,10800.0,13.7814,13.8077,13.7814,13.7989,10800.0
2014-07-31 10:15:00,15.72,15.74,15.72,15.74,3600.0,13.7814,13.7989,13.7814,13.7989,3600.0
2014-07-31 10:20:00,15.74,15.74,15.72,15.72,1600.0,13.7989,13.7989,13.7814,13.7814,1600.0
2014-07-31 10:25:00,15.72,15.72,15.69,15.71,8000.0,13.7814,13.7814,13.7551,13.7726,8000.0
2014-07-31 10:30:00,15.7,15.7,15.67,15.67,6800.0,13.7639,13.7639,13.7376,13.7376,6800.0
2014-07-31 10:35:00,15.67,15.69,15.67,15.68,6000.0,13.7376,13.7551,13.7376,13.7463,6000.0
2014-07-31 10:40:00,15.68,15.7,15.68,15.69,6800.0,13.7463,13.7639,13.7463,13.7551,6800.0
2014-07-31 10:45:00,15.68,15.69,15.68,15.68,4400.0,13.7463,13.7551,13.7463,13.7463,4400.0
2014-07-31 10:50:00,15.68,15.68,15.67,15.67,3600.0,13.7463,13.7463,13.7376,13.7376,3600.0
2014-07-31 10:55:00,15.66,15.66,15.63,15.63,4400.0,13.7288,13.7288,13.7025,13.7025,4400.0
2014-07-31 11:00:00,15.64,15.65,15.63,15.64,11600.0,13.7113,13.72,13.7025,13.7113,11600.0
2014-07-31 11:05:00,15.64,15.64,15.63,15.63,7200.0,13.7113,13.7113,13.7025,13.7025,7200.0
2014-07-31 11:10:00,15.63,15.63,15.63,15.63,2400.0,13.7025,13.7025,13.7025,13.7025,2400.0
2014-07-31 11:15:00,15.63,15.65,15.63,15.65,16800.0,13.7025,13.72,13.7025,13.72,16800.0
2014-07-31 11:20:00,15.66,15.68,15.66,15.68,3600.0,13.7288,13.7463,13.7288,13.7463,3600.0
2014-07-31 11:25:00,15.67,15.68,15.65,15.65,10400.0,13.7376,13.7463,13.72,13.72,10400.0
2014-07-31 11:30:00,15.65,15.66,15.63,15.66,6800.0,13.72,13.7288,13.7025,13.7288,6800.0
2014-07-31 11:35:00,15.65,15.66,15.64,15.66,5600.0,13.72,13.7288,13.7113,13.7288,5600.0
2014-07-31 11:40:00,15.68,15.69,15.67,15.67,11200.0,13.7463,13.7551,13.7376,13.7376,11200.0
2014-07-31 11:45:00,15.67,15.67,15.64,15.66,8000.0,13.7376,13.7376,13.7113,13.7288,8000.0
2014-07-31 11:50:00,15.65,15.66,15.63,15.65,10000.0,13.72,13.7288,13.7025,13.72,10000.0
2014-07-31 11:55:00,15.65,15.65,15.64,15.64,2400.0,13.72,13.72,13.7113,13.7113,2400.0
2014-07-31 12:00:00,15.65,15.66,15.64,15.65,7600.0,13.72,13.7288,13.7113,13.72,7600.0
2014-07-31 12:05:00,15.65,15.66,15.65,15.65,2400.0,13.72,13.7288,13.72,13.72,2400.0
2014-07-31 12:10:00,15.65,15.65,15.63,15.65,5600.0,13.72,13.72,13.7025,13.72,5600.0
2014-07-31 12:15:00,15.64,15.64,15.64,15.64,1600.0,13.7113,13.7113,13.7113,13.7113,1600.0
2014-07-31 12:20:00,15.64,15.65,15.64,15.64,6000.0,13.7113,13.72,13.7113,13.7113,6000.0
2014-07-31 12:25:00,15.63,15.65,15.63,15.65,3600.0,13.7025,13.72,13.7025,13.72,3600.0
2014-07-31 12:30:00,15.64,15.67,15.64,15.67,4800.0,13.7113,13.7376,13.7113,13.7376,4800.0
2014-07-31 12:35:00,15.67,15.67,15.67,15.67,5600.0,13.7376,13.7376,13.7376,13.7376,5600.0
2014-07-31 12:40:00,15.65,15.67,15.65,15.67,3600.0,13.72,13.7376,13.72,13.7376,3600.0
2014-07-31 12:45:00,15.67,15.69,15.67,15.68,6400.0,13.7376,13.7551,13.7376,13.7463,6400.0
2014-07-31 12:50:00,15.68,15.68,15.67,15.68,5200.0,13.7463,13.7463,13.7376,13.7463,5200.0
2014-07-31 12:55:00,15.68,15.68,15.67,15.67,2000.0,13.7463,13.7463,13.7376,13.7376,2000.0
2014-07-31 13:00:00,15.67,15.67,15.66,15.66,2000.0,13.7376,13.7376,13.7288,13.7288,2000.0
2014-07-31 13:05:00,15.67,15.67,15.66,15.67,10400.0,13.7376,13.7376,13.7288,13.7376,10400.0
2014-07-31 13:10:00,15.66,15.67,15.66,15.67,2400.0,13.7288,13.7376,13.7288,13.7376,2400.0
2014-07-31 13:15:00,15.67,15.67,15.66,15.67,4400.0,13.7376,13.7376,13.7288,13.7376,4400.0
2014-07-31 13:20:00,15.67,15.67,15.65,15.65,2400.0,13.7376,13.7376,13.72,13.72,2400.0
2014-07-31 13:25:00,15.66,15.66,15.66,15.66,2000.0,13.7288,13.7288,13.7288,13.7288,2000.0
2014-07-31 13:30:00,15.67,15.69,15.67,15.69,3200.0,13.7376,13.7551,13.7376,13.7551,3200.0
2014-07-31 13:35:00,15.69,15.7,15.69,15.69,10000.0,13.7551,13.7639,13.7551,13.7551,10000.0
2014-07-31 13:40:00,15.69,15.7,15.68,15.68,2800.0,13.7551,13.7639,13.7463,13.7463,2800.0
2014-07-31 13:45:00,15.68,15.69,15.68,15.69,4400.0,13.7463,13.7551,13.7463,13.7551,4400.0
2014-07-31 13:50:00,15.69,15.69,15.67,15.69,5600.0,13.7551,13.7551,13.7376,13.7551,5600.0
2014-07-31 13:55:00,15.69,15.7,15.69,15.7,3600.0,13.7551,13.7639,13.7551,13.7639,3600.0
2014-07-31 14:00:00,15.7,15.7,15.69,15.7,5200.0,13.7639,13.7639,13.7551,13.7639,5200.0
2014-07-31 14:05:00,15.7,15.7,15.69,15.69,2800.0,13.7639,13.7639,13.7551,13.7551,2800.0
2014-07-31 14:10:00,15.69,15.69,15.67,15.68,15600.0,13.7551,13.7551,13.7376,13.7463,15600.0
2014-07-31 14:15:00,15.68,15.68,15.65,15.66,18400.0,13.7463,13.7463,13.72,13.7288,18400.0
2014-07-31 14:20:00,15.66,15.67,15.65,15.65,6800.0,13.7288,13.7376,13.72,13.72,6800.0
2014-07-31 14:25:00,15.66,15.67,15.66,15.67,6400.0,13.7288,13.7376,13.7288,13.7376,6400.0
2014-07-31 14:30:00,15.67,15.67,15.65,15.67,8400.0,13.7376,13.7376,13.72,13.7376,8400.0
2014-07-31 14:35:00,15.67,15.67,15.65,15.66,11600.0,13.7376,13.7376,13.72,13.7288,11600.0
2014-07-31 14:40:00,15.66,15.66,15.63,15.63,5600.0,13.7288,13.7288,13.7025,13.7025,5600.0
2014-07-31 14:45:00,15.64,15.64,15.63,15.64,17200.0,13.7113,13.7113,13.7025,13.7113,17200.0
2014-07-31 14:50:00,15.64,15.65,15.63,15.64,14400.0,13.7113,13.72,13.7025,13.7113,14400.0
2014-07-31 14:55:00,15.63,15.63,15.63,15.63,15200.0,13.7025,13.7025,13.7025,13.7025,15200.0
2014-07-31 15:00:00,15.63,15.64,15.63,15.64,6000.0,13.7025,13.7113,13.7025,13.7113,6000.0
2014-07-31 15:05:00,15.64,15.65,15.63,15.63,11200.0,13.7113,13.72,13.7025,13.7025,11200.0
2014-07-31 15:10:00,15.63,15.63,15.63,15.63,33200.0,13.7025,13.7025,13.7025,13.7025,33200.0
2014-07-31 15:15:00,15.63,15.63,15.62,15.63,35200.0,13.7025,13.7025,13.6937,13.7025,35200.0
2014-07-31 15:20:00,15.63,15.63,15.62,15.63,38800.0,13.7025,13.7025,13.6937,13.7025,38800.0
2014-07-31 15:25:00,15.63,15.63,15.63,15.63,17200.0,13.7025,13.7025,13.7025,13.7025,17200.0
2014-07-31 15:30:00,15.64,15.65,15.64,15.64,10400.0,13.7113,13.72,13.7113,13.7113,10400.0
2014-07-31 15:35:00,15.64,15.65,15.64,15.65,13200.0,13.7113,13.72,13.7113,13.72,13200.0
2014-07-31 15:40:00,15.65,15.65,15.63,15.63,10800.0,13.72,13.72,13.7025,13.7025,10800.0
2014-07-31 15:45:00,15.63,15.64,15.63,15.63,14400.0,13.7025,13.7113,13.7025,13.7025,14400.0
2014-07-31 15:50:00,15.63,15.65,15.63,15.65,64000.0,13.7025,13.72,13.7025,13.72,64000.0
2014-07-31 15:55:00,15.65,15.66,15.64,15.65,222000.0,13.72,13.7288,13.7113,13.72,222000.0
2014-08-01 09:30:00,15.59,15.65,15.56,15.64,30000.0,13.6674,13.72,13.6411,13.7113,30000.0
2014-08-01 09:35:00,15.61,15.65,15.61,15.65,14000.0,13.685,13.72,13.685,13.72,14000.0
2014-08-01 09:40:00,15.68,15.7,15.68,15.69,13200.0,13.7463,13.7639,13.7463,13.7551,13200.0
2014-08-01 09:45:00,15.69,15.71,15.67,15.7,10800.0,13.7551,13.7726,13.7376,13.7639,10800.0
2014-08-01 09:50:00,15.69,15.71,15.68,15.7,13200.0,13.7551,13.7726,13.7463,13.7639,13200.0
2014-08-01 09:55:00,15.7,15.73,15.69,15.71,10000.0,13.7639,13.7902,13.7551,13.7726,10000.0
2014-08-01 10:00:00,15.71,15.71,15.7,15.7,4800.0,13.7726,13.7726,13.7639,13.7639,4800.0
2014-08-01 10:05:00,15.67,15.69,15.67,15.69,14800.0,13.7376,13.7551,13.7376,13.7551,14800.0
2014-08-01 10:10:00,15.69,15.69,15.64,15.64,10400.0,13.7551,13.7551,13.7113,13.7113,10400.0
2014-08-01 10:15:00,15.65,15.67,15.63,15.63,12800.0,13.72,13.7376,13.7025,13.7025,12800.0
2014-08-01 10:20:00,15.63,15.67,15.63,15.67,16400.0,13.7025,13.7376,13.7025,13.7376,16400.0
2014-08-01 10:25:00,15.66,15.69,15.66,15.69,7200.0,13.7288,13.7551,13.7288,13.7551,7200.0
2014-08-01 10:30:00,15.69,15.69,15.66,15.67,18800.0,13.7551,13.7551,13.7288,13.7376,18800.0
2014-08-01 10:35:00,15.67,15.68,15.66,15.67,6800.0,13.7376,13.7463,13.7288,13.7376,6800.0
2014-08-01 10:40:00,15.68,15.68,15.65,15.65,10400.0,13.7463,13.7463,13.72,13.72,10400.0
2014-08-01 10:45:00,15.66,15.67,15.65,15.66,8800.0,13.7288,13.7376,13.72,13.7288,8800.0
2014-08-01 10:50:00,15.64,15.67,15.64,15.67,42000.0,13.7113,13.7376,13.7113,13.7376,42000.0
2014-08-01 10:55:00,15.65,15.66,15.65,15.66,16400.0,13.72,13.7288,13.72,13.7288,16400.0
2014-08-01 11:00:00,15.65,15.65,15.63,15.64,10000.0,13.72,13.72,13.7025,13.7113,10000.0
2014-08-01 11:05:00,15.65,15.65,15.63,15.63,22400.0,13.72,13.72,13.7025,13.7025,22400.0
2014-08-01 11:10:00,15.63,15.64,15.63,15.63,7200.0,13.7025,13.7113,13.7025,13.7025,7200.0
2014-08-01 11:15:00,15.63,15.63,15.63,15.63,20400.0,13.7025,13.7025,13.7025,13.7025,20400.0
2014-08-01 11:20:00,15.63,15.65,15.63,15.65,12800.0,13.7025,13.72,13.7025,13.72,12800.0
2014-08-01 11:25:00,15.65,15.65,15.63,15.63,4400.0,13.72,13.72,13.7025,13.7025,4400.0
2014-08-01 11:30:00,15.64,15.65,15.63,15.63,8000.0,13.7113,13.72,13.7025,13.7025,8000.0
2014-08-01 11:35:00,15.63,15.63,15.63,15.63,34800.0,13.7025,13.7025,13.7025,13.7025,34800.0
2014-08-01 11:40:00,15.63,15.63,15.63,15.63,20800.0,13.7025,13.7025,13.7025,13.7025,20800.0
2014-08-01 11:45:00,15.63,15.64,15.63,15.63,17200.0,13.7025,13.7113,13.7025,13.7025,17200.0
2014-08-01 11:50:00,15.63,15.63,15.61,15.62,42800.0,13.7025,13.7025,13.685,13.6937,42800.0
2014-08-01 11:55:00,15.61,15.62,15.61,15.61,12000.0,13.685,13.6937,13.685,13.685,12000.0
2014-08-01 12:00:00,15.61,15.63,15.61,15.62,9200.0,13.685,13.7025,13.685,13.6937,9200.0
2014-08-01 12:05:00,15.62,15.62,15.61,15.61,11200.0,13.6937,13.6937,13.685,13.685,11200.0
2014-08-01 12:10:00,15.62,15.62,15.61,15.62,3200.0,13.6937,13.6937,13.685,13.6937,3200.0
2014-08-01 12:15:00,15.62,15.65,15.62,15.65,14000.0,13.6937,13.72,13.6937,13.72,14000.0
2014-08-01 12:20:00,15.65,15.65,15.64,15.64,5200.0,13.72,13.72,13.7113,13.7113,5200.0
2014-08-01 12:25:00,15.64,15.64,15.62,15.63,11200.0,13.7113,13.7113,13.6937,13.7025,11200.0
2014-08-01 12:30:00,15.62,15.63,15.62,15.63,10000.0,13.6937,13.7025,13.6937,13.7025,10000.0
2014-08-01 12:35:00,15.62,15.62,15.61,15.61,13200.0,13.6937,13.6937,13.685,13.685,13200.0
2014-08-01 12:40:00,15.61,15.63,15.61,15.62,7200.0,13.685,13.7025,13.685,13.6937,7200.0
2014-08-01 12:45:00,15.62,15.62,15.61,15.61,7200.0,13.6937,13.6937,13.685,13.685,7200.0
2014-08-01 12:50:00,15.62,15.63,15.61,15.63,13600.0,13.6937,13.7025,13.685,13.7025,13600.0
2014-08-01 12:55:00,15.64,15.66,15.63,15.63,12000.0,13.7113,13.7288,13.7025,13.7025,12000.0
2014-08-01 13:00:00,15.63,15.63,15.62,15.62,6000.0,13.7025,13.7025,13.6937,13.6937,6000.0
2014-08-01 13:05:00,15.62,15.63,15.62,15.63,8000.0,13.6937,13.7025,13.6937,13.7025,8000.0
2014-08-01 13:10:00,15.63,15.64,15.63,15.63,7200.0,13.7025,13.7113,13.7025,13.7025,7200.0
2014-08-01 13:15:00,15.63,15.65,15.62,15.64,9600.0,13.7025,13.72,13.6937,13.7113,9600.0
2014-08-01 13:20:00,15.64,15.65,15.62,15.63,11600.0,13.7113,13.72,13.6937,13.7025,11600.0
2014-08-01 13:25:00,15.64,15.69,15.64,15.69,11200.0,13.7113,13.7551,13.7113,13.7551,11200.0
2014-08-01 13:30:00,15.69,15.69,15.66,15.66,6400.0,13.7551,13.7551,13.7288,13.7288,6400.0
2014-08-01 13:35:00,15.67,15.67,15.65,15.66,6400.0,13.7376,13.7376,13.72,13.7288,6400.0
2014-08-01 13:40:00,15.68,15.68,15.66,15.66,6400.0,13.7463,13.7463,13.7288,13.7288,6400.0
2014-08-01 13:45:00,15.67,15.67,15.67,15.67,4000.0,13.7376,13.7376,13.7376,13.7376,4000.0
2014-08-01 13:50:00,15.65,15.66,15.65,15.66,1200.0,13.72,13.7288,13.72,13.7288,1200.0
2014-08-01 13:55:00,15.67,15.67,15.66,15.67,2400.0,13.7376,13.7376,13.7288,13.7376,2400.0
2014-08-01 14:00:00,15.66,15.66,15.65,15.65,3600.0,13.7288,13.7288,13.72,13.72,3600.0
2014-08-01 14:05:00,15.65,15.68,15.65,15.68,4800.0,13.72,13.7463,13.72,13.7463,4800.0
2014-08-01 14:10:00,15.68,15.69,15.67,15.68,6000.0,13.7463,13.7551,13.7376,13.7463,6000.0
2014-08-01 14:15:00,15.67,15.68,15.66,15.68,6800.0,13.7376,13.7463,13.7288,13.7463,6800.0
2014-08-01 14:20:00,15.68,15.68,15.65,15.65,6000.0,13.7463,13.7463,13.72,13.72,6000.0
2014-08-01 14:25:00,15.65,15.66,15.65,15.65,2400.0,13.72,13.7288,13.72,13.72,2400.0
2014-08-01 14:30:00,15.66,15.66,15.64,15.65,38000.0,13.7288,13.7288,13.7113,13.72,38000.0
2014-08-01 14:35:00,15.66,15.68,15.66,15.68,6400.0,13.7288,13.7463,13.7288,13.7463,6400.0
2014-08-01 14:40:00,15.67,15.68,15.67,15.67,8400.0,13.7376,13.7463,13.7376,13.7376,8400.0
2014-08-01 14:45:00,15.67,15.67,15.65,15.66,6800.0,13.7376,13.7376,13.72,13.7288,6800.0
2014-08-01 14:50:00,15.65,15.65,15.65,15.65,800.0,13.72,13.72,13.72,13.72,800.0
2014-08-01 14:55:00,15.65,15.66,15.65,15.65,4800.0,13.72,13.7288,13.72,13.72,4800.0
2014-08-01 15:00:00,15.65,15.65,15.64,15.65,6400.0,13.72,13.72,13.7113,13.72,6400.0
2014-08-01 15:05:00,15.65,15.66,15.65,15.65,8800.0,13.72,13.7288,13.72,13.72,8800.0
2014-08-01 15:10:00,15.65,15.66,15.64,15.65,12400.0,13.72,13.7288,13.7113,13.72,12400.0
2014-08-01 15:15:00,15.65,15.67,15.64,15.66,10400.0,13.72,13.7376,13.7113,13.7288,10400.0
2014-08-01 15:20:00,15.66,15.67,15.65,15.65,5600.0,13.7288,13.7376,13.72,13.72,5600.0
2014-08-01 15:25:00,15.65,15.65,15.65,15.65,8400.0,13.72,13.72,13.72,13.72,8400.0
2014-08-01 15:30:00,15.65,15.65,15.63,15.63,2400.0,13.72,13.72,13.7025,13.7025,2400.0
2014-08-01 15:35:00,15.63,15.66,15.63,15.66,19200.0,13.7025,13.7288,13.7025,13.7288,19200.0
2014-08-01 15:40:00,15.65,15.67,15.65,15.65,15200.0,13.72,13.7376,13.72,13.72,15200.0
2014-08-01 15:45:00,15.65,15.66,15.64,15.65,15200.0,13.72,13.7288,13.7113,13.72,15200.0
2014-08-01 15:50:00,15.65,15.66,15.64,15.65,33600.0,13.72,13.7288,13.7113,13.72,33600.0
2014-08-01 15:55:00,15.65,15.66,15.64,15.65,80400.0,13.72,13.7288,13.7113,13.72,80400.0
2014-08-04 09:30:00,15.66,15.87,15.65,15.87,102400.0,13.7288,13.9129,13.72,13.9129,102400.0
2014-08-04 09:35:00,15.87,15.92,15.84,15.85,104800.0,13.9129,13.9567,13.8866,13.8954,104800.0
2014-08-04 09:40:00,15.84,15.85,15.81,15.85,38000.0,13.8866,13.8954,13.8603,13.8954,38000.0
2014-08-04 09:45:00,15.84,15.89,15.83,15.89,33200.0,13.8866,13.9304,13.8778,13.9304,33200.0
2014-08-04 09:50:00,15.9,15.95,15.89,15.93,34400.0,13.9392,13.983,13.9304,13.9655,34400.0
2014-08-04 09:55:00,15.94,15.96,15.91,15.95,42400.0,13.9743,13.9918,13.948,13.983,42400.0
2014-08-04 10:00:00,15.95,15.99,15.9,15.97,96800.0,13.983,14.0181,13.9392,14.0006,96800.0
2014-08-04 10:05:00,15.97,16.01,15.96,16.01,68000.0,14.0006,14.0356,13.9918,14.0356,68000.0
2014-08-04 10:10:00,16.01,16.02,15.94,15.96,48400.0,14.0356,14.0444,13.9743,13.9918,48400.0
2014-08-04 10:15:00,15.96,15.97,15.92,15.94,46800.0,13.9918,14.0006,13.9567,13.9743,46800.0
2014-08-04 10:20:00,15.94,15.97,15.93,15.97,38800.0,13.9743,14.0006,13.9655,14.0006,38800.0
2014-08-04 10:25:00,15.95,15.97,15.95,15.97,36800.0,13.983,14.0006,13.983,14.0006,36800.0
2014-08-04 10:30:00,15.97,15.97,15.94,15.94,36800.0,14.0006,14.0006,13.9743,13.9743,36800.0
2014-08-04 10:35:00,15.93,15.95,15.93,15.95,34000.0,13.9655,13.983,13.9655,13.983,34000.0
2014-08-04 10:40:00,15.95,15.96,15.94,15.96,36400.0,13.983,13.9918,13.9743,13.9918,36400.0
2014-08-04 10:45:00,15.96,15.96,15.91,15.93,27200.0,13.9918,13.9918,13.948,13.9655,27200.0
2014-08-04 10:50:00,15.93,15.94,15.9,15.91,32400.0,13.9655,13.9743,13.9392,13.948,32400.0
2014-08-04 10:55:00,15.91,15.91,15.86,15.87,20800.0,13.948,13.948,13.9041,13.9129,20800.0
2014-08-04 11:00:00,15.88,15.88,15.84,15.84,30400.0,13.9217,13.9217,13.8866,13.8866,30400.0
2014-08-04 11:05:00,15.84,15.87,15.84,15.86,23600.0,13.8866,13.9129,13.8866,13.9041,23600.0
2014-08-04 11:10:00,15.87,15.88,15.84,15.88,19200.0,13.9129,13.9217,13.8866,13.9217,19200.0
2014-08-04 11:15:00,15.88,15.88,15.86,15.87,21200.0,13.9217,13.9217,13.9041,13.9129,21200.0
2014-08-04 11:20:00,15.86,15.86,15.84,15.84,14800.0,13.9041,13.9041,13.8866,13.8866,14800.0
2014-08-04 11:25:00,15.84,15.85,15.84,15.84,10400.0,13.8866,13.8954,13.8866,13.8866,10400.0
2014-08-04 11:30:00,15.84,15.85,15.82,15.85,14800.0,13.8866,13.8954,13.8691,13.8954,14800.0
2014-08-04 11:35:00,15.84,15.84,15.82,15.84,12800.0,13.8866,13.8866,13.8691,13.8866,12800.0
2014-08-04 11:40:00,15.85,15.85,15.82,15.84,20400.0,13.8954,13.8954,13.8691,13.8866,20400.0
2014-08-04 11:45:00,15.83,15.85,15.83,15.85,12800.0,13.8778,13.8954,13.8778,13.8954,12800.0
2014-08-04 11:50:00,15.86,15.86,15.85,15.86,18800.0,13.9041,13.9041,13.8954,13.9041,18800.0
2014-08-04 11:55:00,15.85,15.87,15.85,15.86,18000.0,13.8954,13.9129,13.8954,13.9041,18000.0
2014-08-04 12:00:00,15.86,15.87,15.84,15.86,33600.0,13.9041,13.9129,13.8866,13.9041,33600.0
2014-08-04 12:05:00,15.85,15.88,15.85,15.88,32400.0,13.8954,13.9217,13.8954,13.9217,32400.0
2014-08-04 12:10:00,15.88,15.88,15.87,15.88,15200.0,13.9217,13.9217,13.9129,13.9217,15200.0
2014-08-04 12:15:00,15.88,15.88,15.86,15.86,17600.0,13.9217,13.9217,13.9041,13.9041,17600.0
2014-08-04 12:20:00,15.86,15.92,15.86,15.91,24000.0,13.9041,13.9567,13.9041,13.948,24000.0
2014-08-04 12:25:00,15.91,15.92,15.9,15.9,22400.0,13.948,13.9567,13.9392,13.9392,22400.0
2014-08-04 12:30:00,15.9,15.92,15.9,15.92,16400.0,13.9392,13.9567,13.9392,13.9567,16400.0
2014-08-04 12:35:00,15.91,15.91,15.89,15.89,19600.0,13.948,13.948,13.9304,13.9304,19600.0
2014-08-04 12:40:00,15.89,15.91,15.89,15.9,19200.0,13.9304,13.948,13.9304,13.9392,19200.0
2014-08-04 12:45:00,15.9,15.91,15.89,15.91,26000.0,13.9392,13.948,13.9304,13.948,26000.0
2014-08-04 12:50:00,15.91,15.93,15.9,15.93,18000.0,13.948,13.9655,13.9392,13.9655,18000.0
2014-08-04 12:55:00,15.93,15.93,15.9,15.9,21600.0,13.9655,13.9655,13.9392,13.9392,21600.0
2014-08-04 13:00:00,15.9,15.92,15.9,15.9,16800.0,13.9392,13.9567,13.9392,13.9392,16800.0
2014-08-04 13:05:00,15.9,15.93,15.9,15.92,20000.0,13.9392,13.9655,13.9392,13.9567,20000.0
2014-08-04 13:10:00,15.91,15.93,15.91,15.93,16400.0,13.948,13.9655,13.948,13.9655,16400.0
2014-08-04 13:15:00,15.92,15.93,15.92,15.93,18400.0,13.9567,13.9655,13.9567,13.9655,18400.0
2014-08-04 13:20:00,15.93,15.95,15.93,15.95,5200.0,13.9655,13.983,13.9655,13.983,5200.0
2014-08-04 13:25:00,15.94,15.94,15.93,15.93,13600.0,13.9743,13.9743,13.9655,13.9655,13600.0
2014-08-04 13:30:00,15.92,15.93,15.91,15.92,19600.0,13.9567,13.9655,13.948,13.9567,19600.0
2014-08-04 13:35:00,15.92,15.94,15.92,15.93,14400.0,13.9567,13.9743,13.9567,13.9655,14400.0
2014-08-04 13:40:00,15.93,15.94,15.93,15.93,8400.0,13.9655,13.9743,13.9655,13.9655,8400.0
2014-08-04 13:45:00,15.94,15.97,15.93,15.96,23600.0,13.9743,14.0006,13.9655,13.9918,23600.0
2014-08-04 13:50:00,15.96,15.97,15.95,15.96,20800.0,13.9918,14.0006,13.983,13.9918,20800.0
2014-08-04 13:55:00,15.96,15.97,15.95,15.96,22400.0,13.9918,14.0006,13.983,13.9918,22400.0
2014-08-04 14:00:00,15.96,15.97,15.95,15.97,20000.0,13.9918,14.0006,13.983,14.0006,20000.0
2014-08-04 14:05:00,15.97,15.97,15.95,15.96,14800.0,14.0006,14.0006,13.983,13.9918,14800.0
2014-08-04 14:10:00,15.95,15.95,15.94,15.94,5600.0,13.983,13.983,13.9743,13.9743,5600.0
2014-08-04 14:15:00,15.94,15.96,15.94,15.96,20000.0,13.9743,13.9918,13.9743,13.9918,20000.0
2014-08-04 14:20:00,15.96,15.97,15.96,15.96,37600.0,13.9918,14.0006,13.9918,13.9918,37600.0
2014-08-04 14:25:00,15.96,15.96,15.95,15.95,17200.0,13.9918,13.9918,13.983,13.983,17200.0
2014-08-04 14:30:00,15.95,15.97,15.95,15.97,21200.0,13.983,14.0006,13.983,14.0006,21200.0
2014-08-04 14:35:00,15.97,15.99,15.97,15.99,18000.0,14.0006,14.0181,14.0006,14.0181,18000.0
2014-08-04 14:40:00,15.99,15.99,15.99,15.99,26800.0,14.0181,14.0181,14.0181,14.0181,26800.0
2014-08-04 14:45:00,15.99,16.02,15.99,16.02,28800.0,14.0181,14.0444,14.0181,14.0444,28800.0
2014-08-04 14:50:00,16.02,16.02,15.99,15.99,41600.0,14.0444,14.0444,14.0181,14.0181,41600.0
2014-08-04 14:55:00,15.99,15.99,15.99,15.99,27600.0,14.0181,14.0181,14.0181,14.0181,27600.0
2014-08-04 15:00:00,15.99,15.99,15.98,15.99,24000.0,14.0181,14.0181,14.0093,14.0181,24000.0
2014-08-04 15:05:00,15.99,15.99,15.98,15.99,21600.0,14.0181,14.0181,14.0093,14.0181,21600.0
2014-08-04 15:10:00,15.99,16.0,15.98,16.0,20000.0,14.0181,14.0269,14.0093,14.0269,20000.0
2014-08-04 15:15:00,16.0,16.02,16.0,16.02,30800.0,14.0269,14.0444,14.0269,14.0444,30800.0
2014-08-04 15:20:00,16.02,16.03,16.0,16.01,22000.0,14.0444,14.0532,14.0269,14.0356,22000.0
2014-08-04 15:25:00,16.0,16.02,15.99,16.02,133600.0,14.0269,14.0444,14.0181,14.0444,133600.0
2014-08-04 15:30:00,16.02,16.02,16.0,16.0,405600.0,14.0444,14.0444,14.0269,14.0269,405600.0
2014-08-04 15:35:00,16.0,16.01,16.0,16.01,87200.0,14.0269,14.0356,14.0269,14.0356,87200.0
2014-08-04 15:40:00,16.01,16.02,16.0,16.0,63600.0,14.0356,14.0444,14.0269,14.0269,63600.0
2014-08-04 15:45:00,16.0,16.0,15.99,15.99,50400.0,14.0269,14.0269,14.0181,14.0181,50400.0
2014-08-04 15:50:00,15.99,16.0,15.99,15.99,92400.0,14.0181,14.0269,14.0181,14.0181,92400.0
2014-08-04 15:55:00,15.99,16.0,15.98,16.0,112400.0,14.0181,14.0269,14.0093,14.0269,112400.0
2014-08-05 09:30:00,15.9,15.9,15.9,15.9,9200.0,13.9392,13.9392,13.9392,13.9392,9200.0
2014-08-05 09:35:00,15.99,15.99,15.95,15.96,7600.0,14.0181,14.0181,13.983,13.9918,7600.0
2014-08-05 09:40:00,15.97,15.99,15.96,15.99,12000.0,14.0006,14.0181,13.9918,14.0181,12000.0
2014-08-05 09:45:00,15.99,16.0,15.97,15.98,36400.0,14.0181,14.0269,14.0006,14.0093,36400.0
2014-08-05 09:50:00,15.97,15.97,15.94,15.96,32400.0,14.0006,14.0006,13.9743,13.9918,32400.0
2014-08-05 09:55:00,15.94,15.96,15.94,15.96,6000.0,13.9743,13.9918,13.9743,13.9918,6000.0
2014-08-05 10:00:00,15.96,15.97,15.93,15.93,14400.0,13.9918,14.0006,13.9655,13.9655,14400.0
2014-08-05 10:05:00,15.93,15.97,15.93,15.96,9600.0,13.9655,14.0006,13.9655,13.9918,9600.0
2014-08-05 10:10:00,15.95,15.99,15.95,15.99,28000.0,13.983,14.0181,13.983,14.0181,28000.0
2014-08-05 10:15:00,15.99,16.01,15.98,16.0,52800.0,14.0181,14.0356,14.0093,14.0269,52800.0
2014-08-05 10:20:00,16.0,16.05,16.0,16.04,12400.0,14.0269,14.0707,14.0269,14.0619,12400.0
2014-08-05 10:25:00,16.04,16.05,16.03,16.04,35600.0,14.0619,14.0707,14.0532,14.0619,35600.0
2014-08-05 10:30:00,16.04,16.06,16.04,16.06,22800.0,14.0619,14.0795,14.0619,14.0795,22800.0
2014-08-05 10:35:00,16.05,16.05,16.04,16.04,12400.0,14.0707,14.0707,14.0619,14.0619,12400.0
2014-08-05 10:40:00,16.05,16.05,16.04,16.04,10800.0,14.0707,14.0707,14.0619,14.0619,10800.0
2014-08-05 10:45:00,16.04,16.05,16.03,16.05,19200.0,14.0619,14.0707,14.0532,14.0707,19200.0
2014-08-05 10:50:00,16.05,16.05,16.02,16.03,9200.0,14.0707,14.0707,14.0444,14.0532,9200.0
2014-08-05 10:55:00,16.03,16.03,16.0,16.0,13600.0,14.0532,14.0532,14.0269,14.0269,13600.0
2014-08-05 11:00:00,16.0,16.0,15.99,15.99,9200.0,14.0269,14.0269,14.0181,14.0181,9200.0
2014-08-05 11:05:00,15.99,16.0,15.99,15.99,8000.0,14.0181,14.0269,14.0181,14.0181,8000.0
2014-08-05 11:10:00,15.99,16.01,15.99,16.01,7200.0,14.0181,14.0356,14.0181,14.0356,7200.0
2014-08-05 11:15:00,16.02,16.03,16.02,16.02,10000.0,14.0444,14.0532,14.0444,14.0444,10000.0
2014-08-05 11:20:00,16.03,16.03,16.02,16.02,6000.0,14.0532,14.0532,14.0444,14.0444,6000.0
2014-08-05 11:25:00,16.01,16.02,16.0,16.01,14400.0,14.0356,14.0444,14.0269,14.0356,14400.0
2014-08-05 11:30:00,16.01,16.02,16.01,16.01,6400.0,14.0356,14.0444,14.0356,14.0356,6400.0
2014-08-05 11:35:00,16.0,16.01,16.0,16.01,4800.0,14.0269,14.0356,14.0269,14.0356,4800.0
2014-08-05 11:40:00,16.0,16.01,16.0,16.01,10800.0,14.0269,14.0356,14.0269,14.0356,10800.0
2014-08-05 11:45:00,16.0,16.01,15.99,15.99,8400.0,14.0269,14.0356,14.0181,14.0181,8400.0
2014-08-05 11:50:00,15.99,16.0,15.99,16.0,8800.0,14.0181,14.0269,14.0181,14.0269,8800.0
2014-08-05 11:55:00,16.0,16.0,15.99,15.99,8400.0,14.0269,14.0269,14.0181,14.0181,8400.0
2014-08-05 12:00:00,16.0,16.0,15.99,15.99,4400.0,14.0269,14.0269,14.0181,14.0181,4400.0
2014-08-05 12:05:00,15.98,15.98,15.97,15.97,19600.0,14.0093,14.0093,14.0006,14.0006,19600.0
2014-08-05 12:10:00,15.97,15.98,15.97,15.98,2400.0,14.0006,14.0093,14.0006,14.0093,2400.0
2014-08-05 12:15:00,15.98,15.98,15.97,15.97,5600.0,14.0093,14.0093,14.0006,14.0006,5600.0
2014-08-05 12:20:00,15.97,15.98,15.95,15.95,10000.0,14.0006,14.0093,13.983,13.983,10000.0
2014-08-05 12:25:00,15.94,15.96,15.94,15.96,6400.0,13.9743,13.9918,13.9743,13.9918,6400.0
2014-08-05 12:30:00,15.95,15.96,15.95,15.95,6400.0,13.983,13.9918,13.983,13.983,6400.0
2014-08-05 12:35:00,15.95,15.95,15.94,15.94,11200.0,13.983,13.983,13.9743,13.9743,11200.0
2014-08-05 12:40:00,15.94,15.94,15.94,15.94,4800.0,13.9743,13.9743,13.9743,13.9743,4800.0
2014-08-05 12:45:00,15.94,15.95,15.94,15.94,6000.0,13.9743,13.983,13.9743,13.9743,6000.0
2014-08-05 12:50:00,15.94,15.94,15.94,15.94,8800.0,13.9743,13.9743,13.9743,13.9743,8800.0
2014-08-05 12:55:00,15.94,15.94,15.93,15.93,31200.0,13.9743,13.9743,13.9655,13.9655,31200.0
2014-08-05 13:00:00,15.93,15.94,15.92,15.92,9600.0,13.9655,13.9743,13.9567,13.9567,9600.0
2014-08-05 13:05:00,15.92,15.93,15.92,15.93,13200.0,13.9567,13.9655,13.9567,13.9655,13200.0
2014-08-05 13:10:00,15.93,15.93,15.92,15.92,8000.0,13.9655,13.9655,13.9567,13.9567,8000.0
2014-08-05 13:15:00,15.92,15.93,15.92,15.93,33200.0,13.9567,13.9655,13.9567,13.9655,33200.0
2014-08-05 13:20:00,15.93,15.93,15.92,15.92,31600.0,13.9655,13.9655,13.9567,13.9567,31600.0
2014-08-05 13:25:00,15.92,15.93,15.92,15.92,16000.0,13.9567,13.9655,13.9567,13.9567,16000.0
2014-08-05 13:30:00,15.92,15.92,15.91,15.91,7600.0,13.9567,13.9567,13.948,13.948,7600.0
2014-08-05 13:35:00,15.91,15.91,15.85,15.85,27600.0,13.948,13.948,13.8954,13.8954,27600.0
2014-08-05 13:40:00,15.85,15.87,15.82,15.83,16800.0,13.8954,13.9129,13.8691,13.8778,16800.0
2014-08-05 13:45:00,15.83,15.86,15.83,15.84,13200.0,13.8778,13.9041,13.8778,13.8866,13200.0
2014-08-05 13:50:00,15.84,15.85,15.82,15.84,8400.0,13.8866,13.8954,13.8691,13.8866,8400.0
2014-08-05 13:55:00,15.85,15.85,15.83,15.83,14800.0,13.8954,13.8954,13.8778,13.8778,14800.0
2014-08-05 14:00:00,15.83,15.83,15.81,15.82,16400.0,13.8778,13.8778,13.8603,13.8691,16400.0
2014-08-05 14:05:00,15.81,15.81,15.78,15.8,26800.0,13.8603,13.8603,13.834,13.8515,26800.0
2014-08-05 14:10:00,15.79,15.82,15.79,15.81,20000.0,13.8428,13.8691,13.8428,13.8603,20000.0
2014-08-05 14:15:00,15.82,15.83,15.8,15.82,12400.0,13.8691,13.8778,13.8515,13.8691,12400.0
2014-08-05 14:20:00,15.82,15.84,15.82,15.84,28000.0,13.8691,13.8866,13.8691,13.8866,28000.0
2014-08-05 14:25:00,15.84,15.86,15.84,15.85,54800.0,13.8866,13.9041,13.8866,13.8954,54800.0
2014-08-05 14:30:00,15.85,15.87,15.85,15.87,20400.0,13.8954,13.9129,13.8954,13.9129,20400.0
2014-08-05 14:35:00,15.87,15.87,15.85,15.85,50000.0,13.9129,13.9129,13.8954,13.8954,50000.0
2014-08-05 14:40:00,15.85,15.86,15.84,15.86,36000.0,13.8954,13.9041,13.8866,13.9041,36000.0
2014-08-05 14:45:00,15.86,15.87,15.86,15.87,53200.0,13.9041,13.9129,13.9041,13.9129,53200.0
2014-08-05 14:50:00,15.87,15.87,15.86,15.86,22800.0,13.9129,13.9129,13.9041,13.9041,22800.0
2014-08-05 14:55:00,15.86,15.88,15.86,15.86,24800.0,13.9041,13.9217,13.9041,13.9041,24800.0
2014-08-05 15:00:00,15.85,15.86,15.85,15.85,20000.0,13.8954,13.9041,13.8954,13.8954,20000.0
2014-08-05 15:05:00,15.85,15.86,15.84,15.84,56000.0,13.8954,13.9041,13.8866,13.8866,56000.0
2014-08-05 15:10:00,15.84,15.86,15.83,15.85,44000.0,13.8866,13.9041,13.8778,13.8954,44000.0
2014-08-05 15:15:00,15.85,15.87,15.84,15.86,24000.0,13.8954,13.9129,13.8866,13.9041,24000.0
2014-08-05 15:20:00,15.87,15.87,15.85,15.86,28800.0,13.9129,13.9129,13.8954,13.9041,28800.0
2014-08-05 15:25:00,15.86,15.86,15.84,15.84,27200.0,13.9041,13.9041,13.8866,13.8866,27200.0
2014-08-05 15:30:00,15.84,15.88,15.84,15.87,33600.0,13.8866,13.9217,13.8866,13.9129,33600.0
2014-08-05 15:35:00,15.88,15.9,15.87,15.87,31600.0,13.9217,13.9392,13.9129,13.9129,31600.0
2014-08-05 15:40:00,15.87,15.87,15.85,15.86,28000.0,13.9129,13.9129,13.8954,13.9041,28000.0
2014-08-05 15:45:00,15.87,15.87,15.86,15.87,40000.0,13.9129,13.9129,13.9041,13.9129,40000.0
2014-08-05 15:50:00,15.87,15.88,15.87,15.88,127600.0,13.9129,13.9217,13.9129,13.9217,127600.0
2014-08-05 15:55:00,15.88,15.9,15.88,15.89,208400.0,13.9217,13.9392,13.9217,13.9304,208400.0
2014-08-06 09:30:00,15.76,15.78,15.71,15.74,53600.0,13.8165,13.834,13.7726,13.7989,53600.0
2014-08-06 09:35:00,15.72,15.75,15.69,15.69,25600.0,13.7814,13.8077,13.7551,13.7551,25600.0
2014-08-06 09:40:00,15.69,15.73,15.69,15.73,25200.0,13.7551,13.7902,13.7551,13.7902,25200.0
2014-08-06 09:45:00,15.74,15.76,15.72,15.73,28400.0,13.7989,13.8165,13.7814,13.7902,28400.0
2014-08-06 09:50:00,15.73,15.74,15.72,15.73,16800.0,13.7902,13.7989,13.7814,13.7902,16800.0
2014-08-06 09:55:00,15.72,15.73,15.7,15.7,16000.0,13.7814,13.7902,13.7639,13.7639,16000.0
2014-08-06 10:00:00,15.71,15.74,15.71,15.74,31200.0,13.7726,13.7989,13.7726,13.7989,31200.0
2014-08-06 10:05:00,15.74,15.78,15.74,15.76,25600.0,13.7989,13.834,13.7989,13.8165,25600.0
2014-08-06 10:10:00,15.76,15.76,15.74,15.74,16800.0,13.8165,13.8165,13.7989,13.7989,16800.0
2014-08-06 10:15:00,15.74,15.74,15.72,15.72,25200.0,13.7989,13.7989,13.7814,13.7814,25200.0
2014-08-06 10:20:00,15.72,15.74,15.72,15.74,6000.0,13.7814,13.7989,13.7814,13.7989,6000.0
2014-08-06 10:25:00,15.74,15.77,15.74,15.77,25200.0,13.7989,13.8252,13.7989,13.8252,25200.0
2014-08-06 10:30:00,15.77,15.78,15.74,15.74,14000.0,13.8252,13.834,13.7989,13.7989,14000.0
2014-08-06 10:35:00,15.75,15.75,15.73,15.74,18800.0,13.8077,13.8077,13.7902,13.7989,18800.0
2014-08-06 10:40:00,15.75,15.75,15.73,15.75,19200.0,13.8077,13.8077,13.7902,13.8077,19200.0
2014-08-06 10:45:00,15.75,15.76,15.74,15.74,13600.0,13.8077,13.8165,13.7989,13.7989,13600.0
2014-08-06 10:50:00,15.75,15.77,15.75,15.77,12000.0,13.8077,13.8252,13.8077,13.8252,12000.0
2014-08-06 10:55:00,15.77,15.8,15.76,15.8,12000.0,13.8252,13.8515,13.8165,13.8515,12000.0
2014-08-06 11:00:00,15.8,15.8,15.79,15.8,7600.0,13.8515,13.8515,13.8428,13.8515,7600.0
2014-08-06 11:05:00,15.8,15.8,15.79,15.79,11600.0,13.8515,13.8515,13.8428,13.8428,11600.0
2014-08-06 11:10:00,15.79,15.79,15.78,15.78,14400.0,13.8428,13.8428,13.834,13.834,14400.0
2014-08-06 11:15:00,15.77,15.78,15.77,15.78,8000.0,13.8252,13.834,13.8252,13.834,8000.0
2014-08-06 11:20:00,15.77,15.78,15.77,15.78,14000.0,13.8252,13.834,13.8252,13.834,14000.0
2014-08-06 11:25:00,15.78,15.78,15.76,15.76,12000.0,13.834,13.834,13.8165,13.8165,12000.0
2014-08-06 11:30:00,15.76,15.79,15.76,15.79,10000.0,13.8165,13.8428,13.8165,13.8428,10000.0
2014-08-06 11:35:00,15.78,15.79,15.78,15.78,26800.0,13.834,13.8428,13.834,13.834,26800.0
2014-08-06 11:40:00,15.79,15.8,15.79,15.8,7600.0,13.8428,13.8515,13.8428,13.8515,7600.0
2014-08-06 11:45:00,15.81,15.81,15.8,15.81,14400.0,13.8603,13.8603,13.8515,13.8603,14400.0
2014-08-06 11:50:00,15.81,15.83,15.81,15.81,10000.0,13.8603,13.8778,13.8603,13.8603,10000.0
2014-08-06 11:55:00,15.81,15.82,15.81,15.82,10000.0,13.8603,13.8691,13.8603,13.8691,10000.0
2014-08-06 12:00:00,15.82,15.83,15.82,15.82,14000.0,13.8691,13.8778,13.8691,13.8691,14000.0
2014-08-06 12:05:00,15.83,15.83,15.81,15.81,6400.0,13.8778,13.8778,13.8603,13.8603,6400.0
2014-08-06 12:10:00,15.81,15.81,15.79,15.79,11200.0,13.8603,13.8603,13.8428,13.8428,11200.0
2014-08-06 12:15:00,15.78,15.78,15.76,15.77,16000.0,13.834,13.834,13.8165,13.8252,16000.0
2014-08-06 12:20:00,15.77,15.8,15.77,15.79,9600.0,13.8252,13.8515,13.8252,13.8428,9600.0
2014-08-06 12:25:00,15.79,15.79,15.77,15.78,12800.0,13.8428,13.8428,13.8252,13.834,12800.0
2014-08-06 12:30:00,15.78,15.81,15.77,15.8,21600.0,13.834,13.8603,13.8252,13.8515,21600.0
2014-08-06 12:35:00,15.81,15.84,15.81,15.84,42400.0,13.8603,13.8866,13.8603,13.8866,42400.0
2014-08-06 12:40:00,15.83,15.83,15.81,15.81,6400.0,13.8778,13.8778,13.8603,13.8603,6400.0
2014-08-06 12:45:00,15.82,15.82,15.81,15.81,7600.0,13.8691,13.8691,13.8603,13.8603,7600.0
2014-08-06 12:50:00,15.81,15.81,15.81,15.81,18000.0,13.8603,13.8603,13.8603,13.8603,18000.0
2014-08-06 12:55:00,15.81,15.81,15.79,15.79,10800.0,13.8603,13.8603,13.8428,13.8428,10800.0
2014-08-06 13:00:00,15.79,15.8,15.79,15.8,43600.0,13.8428,13.8515,13.8428,13.8515,43600.0
2014-08-06 13:05:00,15.8,15.81,15.79,15.8,48000.0,13.8515,13.8603,13.8428,13.8515,48000.0
2014-08-06 13:10:00,15.8,15.81,15.8,15.8,10800.0,13.8515,13.8603,13.8515,13.8515,10800.0
2014-08-06 13:15:00,15.8,15.81,15.8,15.8,11600.0,13.8515,13.8603,13.8515,13.8515,11600.0
2014-08-06 13:20:00,15.8,15.81,15.79,15.8,10400.0,13.8515,13.8603,13.8428,13.8515,10400.0
2014-08-06 13:25:00,15.8,15.81,15.78,15.78,11600.0,13.8515,13.8603,13.834,13.834,11600.0
2014-08-06 13:30:00,15.78,15.79,15.78,15.78,7600.0,13.834,13.8428,13.834,13.834,7600.0
2014-08-06 13:35:00,15.79,15.8,15.79,15.8,12800.0,13.8428,13.8515,13.8428,13.8515,12800.0
2014-08-06 13:40:00,15.8,15.8,15.79,15.8,10800.0,13.8515,13.8515,13.8428,13.8515,10800.0
2014-08-06 13:45:00,15.79,15.79,15.78,15.79,10400.0,13.8428,13.8428,13.834,13.8428,10400.0
2014-08-06 13:50:00,15.78,15.78,15.76,15.76,9200.0,13.834,13.834,13.8165,13.8165,9200.0
2014-08-06 13:55:00,15.76,15.77,15.75,15.77,12800.0,13.8165,13.8252,13.8077,13.8252,12800.0
2014-08-06 14:00:00,15.76,15.78,15.76,15.78,25200.0,13.8165,13.834,13.8165,13.834,25200.0
2014-08-06 14:05:00,15.78,15.79,15.77,15.78,12400.0,13.834,13.8428,13.8252,13.834,12400.0
2014-08-06 14:10:00,15.78,15.78,15.76,15.77,11200.0,13.834,13.834,13.8165,13.8252,11200.0
2014-08-06 14:15:00,15.77,15.78,15.77,15.78,5600.0,13.8252,13.834,13.8252,13.834,5600.0
2014-08-06 14:20:00,15.78,15.78,15.77,15.77,10000.0,13.834,13.834,13.8252,13.8252,10000.0
2014-08-06 14:25:00,15.76,15.78,15.76,15.77,7600.0,13.8165,13.834,13.8165,13.8252,7600.0
2014-08-06 14:30:00,15.77,15.77,15.75,15.75,15600.0,13.8252,13.8252,13.8077,13.8077,15600.0
2014-08-06 14:35:00,15.74,15.76,15.74,15.76,3600.0,13.7989,13.8165,13.7989,13.8165,3600.0
2014-08-06 14:40:00,15.76,15.78,15.76,15.78,10800.0,13.8165,13.834,13.8165,13.834,10800.0
2014-08-06 14:45:00,15.77,15.77,15.76,15.77,11600.0,13.8252,13.8252,13.8165,13.8252,11600.0
2014-08-06 14:50:00,15.77,15.78,15.77,15.78,16800.0,13.8252,13.834,13.8252,13.834,16800.0
2014-08-06 14:55:00,15.78,15.78,15.77,15.78,11600.0,13.834,13.834,13.8252,13.834,11600.0
2014-08-06 15:00:00,15.77,15.78,15.77,15.78,24400.0,13.8252,13.834,13.8252,13.834,24400.0
2014-08-06 15:05:00,15.78,15.78,15.77,15.77,17600.0,13.834,13.834,13.8252,13.8252,17600.0
2014-08-06 15:10:00,15.77,15.77,15.76,15.77,15200.0,13.8252,13.8252,13.8165,13.8252,15200.0
2014-08-06 15:15:00,15.77,15.78,15.76,15.78,26000.0,13.8252,13.834,13.8165,13.834,26000.0
2014-08-06 15:20:00,15.77,15.78,15.76,15.78,26800.0,13.8252,13.834,13.8165,13.834,26800.0
2014-08-06 15:25:00,15.78,15.78,15.76,15.77,22400.0,13.834,13.834,13.8165,13.8252,22400.0
2014-08-06 15:30:00,15.77,15.77,15.76,15.76,26000.0,13.8252,13.8252,13.8165,13.8165,26000.0
2014-08-06 15:35:00,15.76,15.78,15.76,15.78,22400.0,13.8165,13.834,13.8165,13.834,22400.0
2014-08-06 15:40:00,15.78,15.78,15.76,15.77,33200.0,13.834,13.834,13.8165,13.8252,33200.0
2014-08-06 15:45:00,15.77,15.77,15.76,15.76,30800.0,13.8252,13.8252,13.8165,13.8165,30800.0
2014-08-06 15:50:00,15.76,15.77,15.75,15.75,50400.0,13.8165,13.8252,13.8077,13.8077,50400.0
2014-08-06 15:55:00,15.75,15.76,15.74,15.75,114800.0,13.8077,13.8165,13.7989,13.8077,114800.0
2014-08-07 09:30:00,15.8,15.88,15.8,15.88,8400.0,13.8515,13.9217,13.8515,13.9217,8400.0
2014-08-07 09:35:00,15.76,15.8,15.76,15.8,2400.0,13.8165,13.8515,13.8165,13.8515,2400.0
2014-08-07 09:40:00,15.77,15.77,15.76,15.76,2400.0,13.8252,13.8252,13.8165,13.8165,2400.0
2014-08-07 09:45:00,15.79,15.8,15.77,15.8,18800.0,13.8428,13.8515,13.8252,13.8515,18800.0
2014-08-07 09:50:00,15.8,15.81,15.79,15.8,9600.0,13.8515,13.8603,13.8428,13.8515,9600.0
2014-08-07 09:55:00,15.81,15.81,15.79,15.79,18400.0,13.8603,13.8603,13.8428,13.8428,18400.0
2014-08-07 10:00:00,15.79,15.82,15.79,15.8,26400.0,13.8428,13.8691,13.8428,13.8515,26400.0
2014-08-07 10:05:00,15.8,15.81,15.8,15.8,27200.0,13.8515,13.8603,13.8515,13.8515,27200.0
2014-08-07 10:10:00,15.8,15.81,15.79,15.8,37200.0,13.8515,13.8603,13.8428,13.8515,37200.0
2014-08-07 10:15:00,15.79,15.81,15.79,15.81,15600.0,13.8428,13.8603,13.8428,13.8603,15600.0
2014-08-07 10:20:00,15.81,15.82,15.81,15.82,12000.0,13.8603,13.8691,13.8603,13.8691,12000.0
2014-08-07 10:25:00,15.83,15.84,15.83,15.83,7600.0,13.8778,13.8866,13.8778,13.8778,7600.0
2014-08-07 10:30:00,15.83,15.85,15.83,15.85,6000.0,13.8778,13.8954,13.8778,13.8954,6000.0
2014-08-07 10:35:00,15.86,15.87,15.86,15.87,3600.0,13.9041,13.9129,13.9041,13.9129,3600.0
2014-08-07 10:40:00,15.86,15.88,15.85,15.85,16800.0,13.9041,13.9217,13.8954,13.8954,16800.0
2014-08-07 10:45:00,15.85,15.86,15.84,15.84,8400.0,13.8954,13.9041,13.8866,13.8866,8400.0
2014-08-07 10:50:00,15.84,15.84,15.81,15.83,14000.0,13.8866,13.8866,13.8603,13.8778,14000.0
2014-08-07 10:55:00,15.82,15.85,15.82,15.85,4400.0,13.8691,13.8954,13.8691,13.8954,4400.0
2014-08-07 11:00:00,15.85,15.85,15.83,15.83,6000.0,13.8954,13.8954,13.8778,13.8778,6000.0
2014-08-07 11:05:00,15.83,15.83,15.81,15.82,16000.0,13.8778,13.8778,13.8603,13.8691,16000.0
2014-08-07 11:10:00,15.81,15.82,15.8,15.8,12400.0,13.8603,13.8691,13.8515,13.8515,12400.0
2014-08-07 11:15:00,15.79,15.81,15.79,15.81,6000.0,13.8428,13.8603,13.8428,13.8603,6000.0
2014-08-07 11:20:00,15.82,15.82,15.81,15.81,7600.0,13.8691,13.8691,13.8603,13.8603,7600.0
2014-08-07 11:25:00,15.81,15.82,15.8,15.81,61200.0,13.8603,13.8691,13.8515,13.8603,61200.0
2014-08-07 11:30:00,15.81,15.82,15.8,15.82,8400.0,13.8603,13.8691,13.8515,13.8691,8400.0
2014-08-07 11:35:00,15.82,15.82,15.81,15.81,4800.0,13.8691,13.8691,13.8603,13.8603,4800.0
2014-08-07 11:40:00,15.81,15.81,15.8,15.81,2400.0,13.8603,13.8603,13.8515,13.8603,2400.0
2014-08-07 11:45:00,15.8,15.8,15.78,15.8,13200.0,13.8515,13.8515,13.834,13.8515,13200.0
2014-08-07 11:50:00,15.81,15.81,15.79,15.79,6800.0,13.8603,13.8603,13.8428,13.8428,6800.0
2014-08-07 11:55:00,15.79,15.81,15.79,15.81,16800.0,13.8428,13.8603,13.8428,13.8603,16800.0
2014-08-07 12:00:00,15.8,15.8,15.79,15.8,6400.0,13.8515,13.8515,13.8428,13.8515,6400.0
2014-08-07 12:05:00,15.8,15.8,15.79,15.8,4000.0,13.8515,13.8515,13.8428,13.8515,4000.0
2014-08-07 12:10:00,15.79,15.81,15.79,15.81,20400.0,13.8428,13.8603,13.8428,13.8603,20400.0
2014-08-07 12:15:00,15.8,15.81,15.78,15.79,14800.0,13.8515,13.8603,13.834,13.8428,14800.0
2014-08-07 12:20:00,15.79,15.8,15.79,15.8,2800.0,13.8428,13.8515,13.8428,13.8515,2800.0
2014-08-07 12:25:00,15.81,15.82,15.8,15.8,10800.0,13.8603,13.8691,13.8515,13.8515,10800.0
2014-08-07 12:30:00,15.8,15.8,15.79,15.79,6800.0,13.8515,13.8515,13.8428,13.8428,6800.0
2014-08-07 12:35:00,15.8,15.8,15.78,15.79,10000.0,13.8515,13.8515,13.834,13.8428,10000.0
2014-08-07 12:40:00,15.79,15.8,15.79,15.8,2000.0,13.8428,13.8515,13.8428,13.8515,2000.0
2014-08-07 12:45:00,15.8,15.8,15.79,15.8,5200.0,13.8515,13.8515,13.8428,13.8515,5200.0
2014-08-07 12:50:00,15.8,15.8,15.78,15.8,4400.0,13.8515,13.8515,13.834,13.8515,4400.0
2014-08-07 12:55:00,15.8,15.8,15.8,15.8,4800.0,13.8515,13.8515,13.8515,13.8515,4800.0
2014-08-07 13:00:00,15.8,15.82,15.8,15.82,9200.0,13.8515,13.8691,13.8515,13.8691,9200.0
2014-08-07 13:05:00,15.82,15.82,15.81,15.82,4000.0,13.8691,13.8691,13.8603,13.8691,4000.0
2014-08-07 13:10:00,15.82,15.83,15.82,15.83,1600.0,13.8691,13.8778,13.8691,13.8778,1600.0
2014-08-07 13:15:00,15.83,15.83,15.81,15.81,9200.0,13.8778,13.8778,13.8603,13.8603,9200.0
2014-08-07 13:20:00,15.81,15.81,15.81,15.81,3600.0,13.8603,13.8603,13.8603,13.8603,3600.0
2014-08-07 13:25:00,15.81,15.82,15.81,15.82,4400.0,13.8603,13.8691,13.8603,13.8691,4400.0
2014-08-07 13:30:00,15.82,15.82,15.81,15.81,3200.0,13.8691,13.8691,13.8603,13.8603,3200.0
2014-08-07 13:35:00,15.81,15.83,15.81,15.83,7200.0,13.8603,13.8778,13.8603,13.8778,7200.0
2014-08-07 13:40:00,15.83,15.84,15.82,15.83,4800.0,13.8778,13.8866,13.8691,13.8778,4800.0
2014-08-07 13:45:00,15.83,15.83,15.82,15.83,4800.0,13.8778,13.8778,13.8691,13.8778,4800.0
2014-08-07 13:50:00,15.83,15.83,15.82,15.82,8400.0,13.8778,13.8778,13.8691,13.8691,8400.0
2014-08-07 13:55:00,15.81,15.83,15.81,15.83,2000.0,13.8603,13.8778,13.8603,13.8778,2000.0
2014-08-07 14:00:00,15.82,15.83,15.81,15.81,4400.0,13.8691,13.8778,13.8603,13.8603,4400.0
2014-08-07 14:05:00,15.81,15.82,15.81,15.82,9200.0,13.8603,13.8691,13.8603,13.8691,9200.0
2014-08-07 14:10:00,15.82,15.82,15.81,15.81,8400.0,13.8691,13.8691,13.8603,13.8603,8400.0
2014-08-07 14:15:00,15.81,15.81,15.8,15.8,6400.0,13.8603,13.8603,13.8515,13.8515,6400.0
2014-08-07 14:20:00,15.8,15.8,15.79,15.79,4000.0,13.8515,13.8515,13.8428,13.8428,4000.0
2014-08-07 14:25:00,15.79,15.8,15.79,15.8,8000.0,13.8428,13.8515,13.8428,13.8515,8000.0
2014-08-07 14:30:00,15.79,15.8,15.79,15.79,11600.0,13.8428,13.8515,13.8428,13.8428,11600.0
2014-08-07 14:35:00,15.78,15.79,15.78,15.78,12000.0,13.834,13.8428,13.834,13.834,12000.0
2014-08-07 14:40:00,15.78,15.79,15.78,15.79,6800.0,13.834,13.8428,13.834,13.8428,6800.0
2014-08-07 14:45:00,15.79,15.79,15.78,15.78,24800.0,13.8428,13.8428,13.834,13.834,24800.0
2014-08-07 14:50:00,15.79,15.79,15.78,15.78,6800.0,13.8428,13.8428,13.834,13.834,6800.0
2014-08-07 14:55:00,15.78,15.78,15.76,15.77,8000.0,13.834,13.834,13.8165,13.8252,8000.0
2014-08-07 15:00:00,15.77,15.78,15.77,15.78,5200.0,13.8252,13.834,13.8252,13.834,5200.0
2014-08-07 15:05:00,15.77,15.77,15.74,15.74,24800.0,13.8252,13.8252,13.7989,13.7989,24800.0
2014-08-07 15:10:00,15.76,15.77,15.74,15.74,14000.0,13.8165,13.8252,13.7989,13.7989,14000.0
2014-08-07 15:15:00,15.74,15.76,15.73,15.76,10000.0,13.7989,13.8165,13.7902,13.8165,10000.0
2014-08-07 15:20:00,15.74,15.74,15.72,15.72,15600.0,13.7989,13.7989,13.7814,13.7814,15600.0
2014-08-07 15:25:00,15.72,15.73,15.72,15.73,12000.0,13.7814,13.7902,13.7814,13.7902,12000.0
2014-08-07 15:30:00,15.74,15.74,15.72,15.73,17200.0,13.7989,13.7989,13.7814,13.7902,17200.0
2014-08-07 15:35:00,15.73,15.75,15.72,15.74,32800.0,13.7902,13.8077,13.7814,13.7989,32800.0
2014-08-07 15:40:00,15.74,15.75,15.74,15.74,44400.0,13.7989,13.8077,13.7989,13.7989,44400.0
2014-08-07 15:45:00,15.74,15.75,15.74,15.75,22800.0,13.7989,13.8077,13.7989,13.8077,22800.0
2014-08-07 15:50:00,15.75,15.78,15.75,15.78,90400.0,13.8077,13.834,13.8077,13.834,90400.0
2014-08-07 15:55:00,15.78,15.79,15.77,15.78,119600.0,13.834,13.8428,13.8252,13.834,119600.0
2014-08-08 09:30:00,15.83,15.83,15.81,15.81,7200.0,13.8778,13.8778,13.8603,13.8603,7200.0
2014-08-08 09:35:00,15.81,15.81,15.77,15.77,800.0,13.8603,13.8603,13.8252,13.8252,800.0
2014-08-08 09:40:00,15.75,15.76,15.73,15.76,9200.0,13.8077,13.8165,13.7902,13.8165,9200.0
2014-08-08 09:45:00,15.76,15.76,15.76,15.76,0.0,13.8165,13.8165,13.8165,13.8165,0.0
2014-08-08 09:50:00,15.74,15.76,15.74,15.76,1600.0,13.7989,13.8165,13.7989,13.8165,1600.0
2014-08-08 09:55:00,15.75,15.79,15.74,15.77,11600.0,13.8077,13.8428,13.7989,13.8252,11600.0
2014-08-08 10:00:00,15.77,15.77,15.76,15.77,3600.0,13.8252,13.8252,13.8165,13.8252,3600.0
2014-08-08 10:05:00,15.8,15.81,15.78,15.81,4400.0,13.8515,13.8603,13.834,13.8603,4400.0
2014-08-08 10:10:00,15.8,15.81,15.79,15.8,3200.0,13.8515,13.8603,13.8428,13.8515,3200.0
2014-08-08 10:15:00,15.81,15.81,15.78,15.81,8400.0,13.8603,13.8603,13.834,13.8603,8400.0
2014-08-08 10:20:00,15.8,15.8,15.78,15.8,3200.0,13.8515,13.8515,13.834,13.8515,3200.0
2014-08-08 10:25:00,15.8,15.8,15.78,15.78,4400.0,13.8515,13.8515,13.834,13.834,4400.0
2014-08-08 10:30:00,15.78,15.8,15.78,15.8,6400.0,13.834,13.8515,13.834,13.8515,6400.0
2014-08-08 10:35:00,15.8,15.81,15.8,15.81,6800.0,13.8515,13.8603,13.8515,13.8603,6800.0
2014-08-08 10:40:00,15.82,15.85,15.82,15.85,8000.0,13.8691,13.8954,13.8691,13.8954,8000.0
2014-08-08 10:45:00,15.83,15.85,15.83,15.83,2800.0,13.8778,13.8954,13.8778,13.8778,2800.0
2014-08-08 10:50:00,15.84,15.85,15.83,15.85,8400.0,13.8866,13.8954,13.8778,13.8954,8400.0
2014-08-08 10:55:00,15.84,15.86,15.83,15.85,10000.0,13.8866,13.9041,13.8778,13.8954,10000.0
2014-08-08 11:00:00,15.86,15.87,15.84,15.87,4400.0,13.9041,13.9129,13.8866,13.9129,4400.0
2014-08-08 11:05:00,15.87,15.88,15.87,15.88,6000.0,13.9129,13.9217,13.9129,13.9217,6000.0
2014-08-08 11:10:00,15.88,15.9,15.88,15.9,9600.0,13.9217,13.9392,13.9217,13.9392,9600.0
2014-08-08 11:15:00,15.9,15.92,15.9,15.91,14000.0,13.9392,13.9567,13.9392,13.948,14000.0
2014-08-08 11:20:00,15.91,15.91,15.9,15.9,2000.0,13.948,13.948,13.9392,13.9392,2000.0
2014-08-08 11:25:00,15.9,15.92,15.9,15.9,5200.0,13.9392,13.9567,13.9392,13.9392,5200.0
2014-08-08 11:30:00,15.9,15.92,15.9,15.9,24400.0,13.9392,13.9567,13.9392,13.9392,24400.0
2014-08-08 11:35:00,15.92,15.93,15.91,15.93,8400.0,13.9567,13.9655,13.948,13.9655,8400.0
2014-08-08 11:40:00,15.93,15.95,15.93,15.95,14000.0,13.9655,13.983,13.9655,13.983,14000.0
2014-08-08 11:45:00,15.94,15.95,15.93,15.94,8000.0,13.9743,13.983,13.9655,13.9743,8000.0
2014-08-08 11:50:00,15.94,15.94,15.92,15.93,12400.0,13.9743,13.9743,13.9567,13.9655,12400.0
2014-08-08 11:55:00,15.94,15.95,15.94,15.95,10000.0,13.9743,13.983,13.9743,13.983,10000.0
2014-08-08 12:00:00,15.94,15.95,15.94,15.94,10800.0,13.9743,13.983,13.9743,13.9743,10800.0
2014-08-08 12:05:00,15.95,15.96,15.94,15.96,27200.0,13.983,13.9918,13.9743,13.9918,27200.0
2014-08-08 12:10:00,15.95,15.96,15.95,15.96,4000.0,13.983,13.9918,13.983,13.9918,4000.0
2014-08-08 12:15:00,15.95,15.95,15.94,15.94,2800.0,13.983,13.983,13.9743,13.9743,2800.0
2014-08-08 12:20:00,15.94,15.95,15.94,15.95,8400.0,13.9743,13.983,13.9743,13.983,8400.0
2014-08-08 12:25:00,15.94,15.94,15.93,15.94,12000.0,13.9743,13.9743,13.9655,13.9743,12000.0
2014-08-08 12:30:00,15.93,15.94,15.93,15.94,5600.0,13.9655,13.9743,13.9655,13.9743,5600.0
2014-08-08 12:35:00,15.94,15.94,15.92,15.94,3600.0,13.9743,13.9743,13.9567,13.9743,3600.0
2014-08-08 12:40:00,15.94,15.94,15.93,15.93,6400.0,13.9743,13.9743,13.9655,13.9655,6400.0
2014-08-08 12:45:00,15.93,15.93,15.92,15.92,2800.0,13.9655,13.9655,13.9567,13.9567,2800.0
2014-08-08 12:50:00,15.93,15.94,15.93,15.93,6400.0,13.9655,13.9743,13.9655,13.9655,6400.0
2014-08-08 12:55:00,15.92,15.93,15.91,15.92,12000.0,13.9567,13.9655,13.948,13.9567,12000.0
2014-08-08 13:00:00,15.92,15.92,15.92,15.92,2800.0,13.9567,13.9567,13.9567,13.9567,2800.0
2014-08-08 13:05:00,15.93,15.94,15.92,15.93,7600.0,13.9655,13.9743,13.9567,13.9655,7600.0
2014-08-08 13:10:00,15.92,15.94,15.92,15.93,4400.0,13.9567,13.9743,13.9567,13.9655,4400.0
2014-08-08 13:15:00,15.93,15.97,15.93,15.97,9600.0,13.9655,14.0006,13.9655,14.0006,9600.0
2014-08-08 13:20:00,15.97,15.99,15.97,15.98,13200.0,14.0006,14.0181,14.0006,14.0093,13200.0
2014-08-08 13:25:00,15.99,16.02,15.99,16.01,16800.0,14.0181,14.0444,14.0181,14.0356,16800.0
2014-08-08 13:30:00,16.01,16.01,15.99,15.99,16000.0,14.0356,14.0356,14.0181,14.0181,16000.0
2014-08-08 13:35:00,16.0,16.01,15.99,16.01,15600.0,14.0269,14.0356,14.0181,14.0356,15600.0
2014-08-08 13:40:00,16.01,16.03,16.01,16.03,18400.0,14.0356,14.0532,14.0356,14.0532,18400.0
2014-08-08 13:45:00,16.03,16.03,16.01,16.02,14000.0,14.0532,14.0532,14.0356,14.0444,14000.0
2014-08-08 13:50:00,16.02,16.02,16.0,16.01,10000.0,14.0444,14.0444,14.0269,14.0356,10000.0
2014-08-08 13:55:00,16.01,16.03,16.01,16.03,17200.0,14.0356,14.0532,14.0356,14.0532,17200.0
2014-08-08 14:00:00,16.04,16.04,16.03,16.03,14000.0,14.0619,14.0619,14.0532,14.0532,14000.0
2014-08-08 14:05:00,16.04,16.04,16.03,16.04,17200.0,14.0619,14.0619,14.0532,14.0619,17200.0
2014-08-08 14:10:00,16.04,16.04,16.03,16.04,21600.0,14.0619,14.0619,14.0532,14.0619,21600.0
2014-08-08 14:15:00,16.04,16.05,16.04,16.05,36800.0,14.0619,14.0707,14.0619,14.0707,36800.0
2014-08-08 14:20:00,16.05,16.07,16.05,16.07,60400.0,14.0707,14.0882,14.0707,14.0882,60400.0
2014-08-08 14:25:00,16.07,16.08,16.07,16.08,38800.0,14.0882,14.097,14.0882,14.097,38800.0
2014-08-08 14:30:00,16.08,16.1,16.08,16.09,34400.0,14.097,14.1145,14.097,14.1058,34400.0
2014-08-08 14:35:00,16.08,16.11,16.08,16.11,24400.0,14.097,14.1233,14.097,14.1233,24400.0
2014-08-08 14:40:00,16.11,16.11,16.09,16.1,38800.0,14.1233,14.1233,14.1058,14.1145,38800.0
2014-08-08 14:45:00,16.1,16.1,16.09,16.1,23200.0,14.1145,14.1145,14.1058,14.1145,23200.0
2014-08-08 14:50:00,16.1,16.1,16.1,16.1,30400.0,14.1145,14.1145,14.1145,14.1145,30400.0
2014-08-08 14:55:00,16.1,16.1,16.09,16.09,20800.0,14.1145,14.1145,14.1058,14.1058,20800.0
2014-08-08 15:00:00,16.08,16.09,16.08,16.09,15200.0,14.097,14.1058,14.097,14.1058,15200.0
2014-08-08 15:05:00,16.09,16.1,16.09,16.1,22000.0,14.1058,14.1145,14.1058,14.1145,22000.0
2014-08-08 15:10:00,16.1,16.1,16.09,16.09,13600.0,14.1145,14.1145,14.1058,14.1058,13600.0
2014-08-08 15:15:00,16.09,16.1,16.09,16.1,31200.0,14.1058,14.1145,14.1058,14.1145,31200.0
2014-08-08 15:20:00,16.11,16.11,16.1,16.1,24000.0,14.1233,14.1233,14.1145,14.1145,24000.0
2014-08-08 15:25:00,16.11,16.12,16.1,16.11,30800.0,14.1233,14.1321,14.1145,14.1233,30800.0
2014-08-08 15:30:00,16.12,16.12,16.11,16.11,30000.0,14.1321,14.1321,14.1233,14.1233,30000.0
2014-08-08 15:35:00,16.1,16.11,16.1,16.11,25600.0,14.1145,14.1233,14.1145,14.1233,25600.0
2014-08-08 15:40:00,16.11,16.11,16.1,16.11,32400.0,14.1233,14.1233,14.1145,14.1233,32400.0
2014-08-08 15:45:00,16.11,16.11,16.09,16.1,36000.0,14.1233,14.1233,14.1058,14.1145,36000.0
2014-08-08 15:50:00,16.11,16.11,16.1,16.1,64400.0,14.1233,14.1233,14.1145,14.1145,64400.0
2014-08-08 15:55:00,16.1,16.11,16.1,16.1,96000.0,14.1145,14.1233,14.1145,14.1145,96000.0
2014-08-11 09:30:00,16.19,16.22,16.11,16.19,52800.0,14.1934,14.2197,14.1233,14.1934,52800.0
2014-08-11 09:35:00,16.15,16.2,16.15,16.15,10000.0,14.1584,14.2022,14.1584,14.1584,10000.0
2014-08-11 09:40:00,16.15,16.15,16.12,16.13,8400.0,14.1584,14.1584,14.1321,14.1408,8400.0
2014-08-11 09:45:00,16.13,16.14,16.11,16.11,18000.0,14.1408,14.1496,14.1233,14.1233,18000.0
2014-08-11 09:50:00,16.12,16.19,16.12,16.19,16000.0,14.1321,14.1934,14.1321,14.1934,16000.0
2014-08-11 09:55:00,16.2,16.2,16.18,16.2,11200.0,14.2022,14.2022,14.1847,14.2022,11200.0
2014-08-11 10:00:00,16.2,16.2,16.18,16.19,6000.0,14.2022,14.2022,14.1847,14.1934,6000.0
2014-08-11 10:05:00,16.18,16.2,16.17,16.18,11600.0,14.1847,14.2022,14.1759,14.1847,11600.0
2014-08-11 10:10:00,16.19,16.2,16.18,16.18,16000.0,14.1934,14.2022,14.1847,14.1847,16000.0
2014-08-11 10:15:00,16.18,16.2,16.18,16.2,14000.0,14.1847,14.2022,14.1847,14.2022,14000.0
2014-08-11 10:20:00,16.2,16.22,16.2,16.22,7200.0,14.2022,14.2197,14.2022,14.2197,7200.0
2014-08-11 10:25:00,16.22,16.22,16.2,16.21,10000.0,14.2197,14.2197,14.2022,14.211,10000.0
2014-08-11 10:30:00,16.21,16.22,16.2,16.22,16000.0,14.211,14.2197,14.2022,14.2197,16000.0
2014-08-11 10:35:00,16.23,16.24,16.22,16.24,38400.0,14.2285,14.2373,14.2197,14.2373,38400.0
2014-08-11 10:40:00,16.24,16.25,16.24,16.24,4800.0,14.2373,14.246,14.2373,14.2373,4800.0
2014-08-11 10:45:00,16.24,16.25,16.24,16.24,16400.0,14.2373,14.246,14.2373,14.2373,16400.0
2014-08-11 10:50:00,16.24,16.25,16.23,16.25,9200.0,14.2373,14.246,14.2285,14.246,9200.0
2014-08-11 10:55:00,16.25,16.25,16.23,16.23,8800.0,14.246,14.246,14.2285,14.2285,8800.0
2014-08-11 11:00:00,16.23,16.23,16.22,16.22,6000.0,14.2285,14.2285,14.2197,14.2197,6000.0
2014-08-11 11:05:00,16.22,16.23,16.22,16.23,10000.0,14.2197,14.2285,14.2197,14.2285,10000.0
2014-08-11 11:10:00,16.23,16.25,16.23,16.24,14000.0,14.2285,14.246,14.2285,14.2373,14000.0
2014-08-11 11:15:00,16.24,16.27,16.24,16.27,52400.0,14.2373,14.2636,14.2373,14.2636,52400.0
2014-08-11 11:20:00,16.27,16.27,16.27,16.27,8800.0,14.2636,14.2636,14.2636,14.2636,8800.0
2014-08-11 11:25:00,16.27,16.29,16.27,16.29,19600.0,14.2636,14.2811,14.2636,14.2811,19600.0
2014-08-11 11:30:00,16.29,16.31,16.29,16.31,29600.0,14.2811,14.2986,14.2811,14.2986,29600.0
2014-08-11 11:35:00,16.31,16.31,16.3,16.31,10800.0,14.2986,14.2986,14.2899,14.2986,10800.0
2014-08-11 11:40:00,16.31,16.32,16.3,16.32,15200.0,14.2986,14.3074,14.2899,14.3074,15200.0
2014-08-11 11:45:00,16.32,16.32,16.31,16.31,11600.0,14.3074,14.3074,14.2986,14.2986,11600.0
2014-08-11 11:50:00,16.31,16.31,16.3,16.3,14800.0,14.2986,14.2986,14.2899,14.2899,14800.0
2014-08-11 11:55:00,16.3,16.3,16.29,16.3,10400.0,14.2899,14.2899,14.2811,14.2899,10400.0
2014-08-11 12:00:00,16.3,16.31,16.28,16.28,16400.0,14.2899,14.2986,14.2723,14.2723,16400.0
2014-08-11 12:05:00,16.28,16.29,16.28,16.29,3600.0,14.2723,14.2811,14.2723,14.2811,3600.0
2014-08-11 12:10:00,16.29,16.29,16.28,16.28,197600.0,14.2811,14.2811,14.2723,14.2723,197600.0
2014-08-11 12:15:00,16.28,16.28,16.27,16.28,23600.0,14.2723,14.2723,14.2636,14.2723,23600.0
2014-08-11 12:20:00,16.28,16.29,16.28,16.29,8400.0,14.2723,14.2811,14.2723,14.2811,8400.0
2014-08-11 12:25:00,16.29,16.29,16.28,16.29,9200.0,14.2811,14.2811,14.2723,14.2811,9200.0
2014-08-11 12:30:00,16.29,16.29,16.27,16.28,12000.0,14.2811,14.2811,14.2636,14.2723,12000.0
2014-08-11 12:35:00,16.28,16.28,16.27,16.27,10800.0,14.2723,14.2723,14.2636,14.2636,10800.0
2014-08-11 12:40:00,16.27,16.27,16.27,16.27,15600.0,14.2636,14.2636,14.2636,14.2636,15600.0
2014-08-11 12:45:00,16.27,16.28,16.27,16.28,11200.0,14.2636,14.2723,14.2636,14.2723,11200.0
2014-08-11 12:50:00,16.29,16.29,16.28,16.28,11600.0,14.2811,14.2811,14.2723,14.2723,11600.0
2014-08-11 12:55:00,16.28,16.3,16.28,16.28,7200.0,14.2723,14.2899,14.2723,14.2723,7200.0
2014-08-11 13:00:00,16.28,16.29,16.27,16.28,12800.0,14.2723,14.2811,14.2636,14.2723,12800.0
2014-08-11 13:05:00,16.28,16.28,16.27,16.28,25600.0,14.2723,14.2723,14.2636,14.2723,25600.0
2014-08-11 13:10:00,16.29,16.31,16.29,16.31,160400.0,14.2811,14.2986,14.2811,14.2986,160400.0
2014-08-11 13:15:00,16.31,16.31,16.3,16.3,14800.0,14.2986,14.2986,14.2899,14.2899,14800.0
2014-08-11 13:20:00,16.3,16.3,16.29,16.29,425600.0,14.2899,14.2899,14.2811,14.2811,425600.0
2014-08-11 13:25:00,16.29,16.31,16.29,16.31,30400.0,14.2811,14.2986,14.2811,14.2986,30400.0
2014-08-11 13:30:00,16.31,16.31,16.29,16.29,14400.0,14.2986,14.2986,14.2811,14.2811,14400.0
2014-08-11 13:35:00,16.28,16.28,16.27,16.27,16800.0,14.2723,14.2723,14.2636,14.2636,16800.0
2014-08-11 13:40:00,16.27,16.27,16.27,16.27,3600.0,14.2636,14.2636,14.2636,14.2636,3600.0
2014-08-11 13:45:00,16.27,16.28,16.27,16.28,22800.0,14.2636,14.2723,14.2636,14.2723,22800.0
2014-08-11 13:50:00,16.28,16.28,16.25,16.25,23200.0,14.2723,14.2723,14.246,14.246,23200.0
2014-08-11 13:55:00,16.25,16.25,16.23,16.24,10800.0,14.246,14.246,14.2285,14.2373,10800.0
2014-08-11 14:00:00,16.23,16.23,16.22,16.23,39600.0,14.2285,14.2285,14.2197,14.2285,39600.0
2014-08-11 14:05:00,16.23,16.25,16.23,16.25,22000.0,14.2285,14.246,14.2285,14.246,22000.0
2014-08-11 14:10:00,16.25,16.25,16.24,16.24,8400.0,14.246,14.246,14.2373,14.2373,8400.0
2014-08-11 14:15:00,16.24,16.25,16.24,16.25,28400.0,14.2373,14.246,14.2373,14.246,28400.0
2014-08-11 14:20:00,16.25,16.25,16.24,16.25,9600.0,14.246,14.246,14.2373,14.246,9600.0
2014-08-11 14:25:00,16.25,16.25,16.24,16.24,10800.0,14.246,14.246,14.2373,14.2373,10800.0
2014-08-11 14:30:00,16.24,16.25,16.24,16.25,12000.0,14.2373,14.246,14.2373,14.246,12000.0
2014-08-11 14:35:00,16.25,16.25,16.24,16.25,30800.0,14.246,14.246,14.2373,14.246,30800.0
2014-08-11 14:40:00,16.25,16.25,16.25,16.25,13600.0,14.246,14.246,14.246,14.246,13600.0
2014-08-11 14:45:00,16.25,16.25,16.25,16.25,8400.0,14.246,14.246,14.246,14.246,8400.0
2014-08-11 14:50:00,16.25,16.25,16.25,16.25,20400.0,14.246,14.246,14.246,14.246,20400.0
2014-08-11 14:55:00,16.25,16.26,16.25,16.25,11200.0,14.246,14.2548,14.246,14.246,11200.0
2014-08-11 15:00:00,16.25,16.26,16.25,16.25,19600.0,14.246,14.2548,14.246,14.246,19600.0
2014-08-11 15:05:00,16.25,16.26,16.25,16.25,11600.0,14.246,14.2548,14.246,14.246,11600.0
2014-08-11 15:10:00,16.25,16.26,16.25,16.26,18800.0,14.246,14.2548,14.246,14.2548,18800.0
2014-08-11 15:15:00,16.26,16.27,16.25,16.27,14400.0,14.2548,14.2636,14.246,14.2636,14400.0
2014-08-11 15:20:00,16.26,16.26,16.24,16.24,12000.0,14.2548,14.2548,14.2373,14.2373,12000.0
2014-08-11 15:25:00,16.24,16.25,16.24,16.25,13200.0,14.2373,14.246,14.2373,14.246,13200.0
2014-08-11 15:30:00,16.25,16.25,16.24,16.24,11200.0,14.246,14.246,14.2373,14.2373,11200.0
2014-08-11 15:35:00,16.25,16.25,16.24,16.24,9600.0,14.246,14.246,14.2373,14.2373,9600.0
2014-08-11 15:40:00,16.24,16.24,16.23,16.24,33200.0,14.2373,14.2373,14.2285,14.2373,33200.0
2014-08-11 15:45:00,16.24,16.25,16.24,16.25,28000.0,14.2373,14.246,14.2373,14.246,28000.0
2014-08-11 15:50:00,16.25,16.25,16.24,16.25,47200.0,14.246,14.246,14.2373,14.246,47200.0
2014-08-11 15:55:00,16.25,16.25,16.25,16.25,64000.0,14.246,14.246,14.246,14.246,64000.0
2014-08-12 09:30:00,16.25,16.25,16.22,16.23,17600.0,14.246,14.246,14.2197,14.2285,17600.0
2014-08-12 09:35:00,16.24,16.3,16.23,16.27,24400.0,14.2373,14.2899,14.2285,14.2636,24400.0
2014-08-12 09:40:00,16.28,16.31,16.27,16.3,12000.0,14.2723,14.2986,14.2636,14.2899,12000.0
2014-08-12 09:45:00,16.31,16.32,16.29,16.3,64000.0,14.2986,14.3074,14.2811,14.2899,64000.0
2014-08-12 09:50:00,16.3,16.31,16.29,16.31,45600.0,14.2899,14.2986,14.2811,14.2986,45600.0
2014-08-12 09:55:00,16.31,16.32,16.29,16.3,19200.0,14.2986,14.3074,14.2811,14.2899,19200.0
2014-08-12 10:00:00,16.3,16.31,16.29,16.31,46400.0,14.2899,14.2986,14.2811,14.2986,46400.0
2014-08-12 10:05:00,16.31,16.32,16.29,16.29,274800.0,14.2986,14.3074,14.2811,14.2811,274800.0
2014-08-12 10:10:00,16.3,16.32,16.29,16.3,117200.0,14.2899,14.3074,14.2811,14.2899,117200.0
2014-08-12 10:15:00,16.3,16.32,16.29,16.31,38800.0,14.2899,14.3074,14.2811,14.2986,38800.0
2014-08-12 10:20:00,16.31,16.31,16.3,16.31,52000.0,14.2986,14.2986,14.2899,14.2986,52000.0
2014-08-12 10:25:00,16.31,16.36,16.3,16.36,519200.0,14.2986,14.3425,14.2899,14.3425,519200.0
2014-08-12 10:30:00,16.36,16.36,16.32,16.32,133600.0,14.3425,14.3425,14.3074,14.3074,133600.0
2014-08-12 10:35:00,16.32,16.33,16.31,16.33,16800.0,14.3074,14.3162,14.2986,14.3162,16800.0
2014-08-12 10:40:00,16.32,16.32,16.3,16.31,16400.0,14.3074,14.3074,14.2899,14.2986,16400.0
2014-08-12 10:45:00,16.3,16.32,16.3,16.31,13600.0,14.2899,14.3074,14.2899,14.2986,13600.0
2014-08-12 10:50:00,16.31,16.33,16.31,16.33,8800.0,14.2986,14.3162,14.2986,14.3162,8800.0
2014-08-12 10:55:00,16.33,16.33,16.31,16.32,34800.0,14.3162,14.3162,14.2986,14.3074,34800.0
2014-08-12 11:00:00,16.31,16.31,16.3,16.31,26000.0,14.2986,14.2986,14.2899,14.2986,26000.0
2014-08-12 11:05:00,16.31,16.32,16.31,16.31,23200.0,14.2986,14.3074,14.2986,14.2986,23200.0
2014-08-12 11:10:00,16.32,16.32,16.31,16.31,13200.0,14.3074,14.3074,14.2986,14.2986,13200.0
2014-08-12 11:15:00,16.31,16.31,16.31,16.31,14000.0,14.2986,14.2986,14.2986,14.2986,14000.0
2014-08-12 11:20:00,16.31,16.31,16.31,16.31,4000.0,14.2986,14.2986,14.2986,14.2986,4000.0
2014-08-12 11:25:00,16.31,16.31,16.3,16.31,2000.0,14.2986,14.2986,14.2899,14.2986,2000.0
2014-08-12 11:30:00,16.31,16.31,16.3,16.31,16400.0,14.2986,14.2986,14.2899,14.2986,16400.0
2014-08-12 11:35:00,16.31,16.31,16.31,16.31,1200.0,14.2986,14.2986,14.2986,14.2986,1200.0
2014-08-12 11:40:00,16.31,16.31,16.3,16.31,23600.0,14.2986,14.2986,14.2899,14.2986,23600.0
2014-08-12 11:45:00,16.31,16.32,16.31,16.32,8000.0,14.2986,14.3074,14.2986,14.3074,8000.0
2014-08-12 11:50:00,16.31,16.31,16.31,16.31,1200.0,14.2986,14.2986,14.2986,14.2986,1200.0
2014-08-12 11:55:00,16.31,16.31,16.3,16.31,21200.0,14.2986,14.2986,14.2899,14.2986,21200.0
2014-08-12 12:00:00,16.31,16.32,16.3,16.3,51600.0,14.2986,14.3074,14.2899,14.2899,51600.0
2014-08-12 12:05:00,16.3,16.3,16.3,16.3,7600.0,14.2899,14.2899,14.2899,14.2899,7600.0
2014-08-12 12:10:00,16.31,16.31,16.31,16.31,21200.0,14.2986,14.2986,14.2986,14.2986,21200.0
2014-08-12 12:15:00,16.31,16.31,16.31,16.31,34800.0,14.2986,14.2986,14.2986,14.2986,34800.0
2014-08-12 12:20:00,16.31,16.32,16.31,16.32,27200.0,14.2986,14.3074,14.2986,14.3074,27200.0
2014-08-12 12:25:00,16.32,16.32,16.32,16.32,7600.0,14.3074,14.3074,14.3074,14.3074,7600.0
2014-08-12 12:30:00,16.32,16.32,16.31,16.32,4800.0,14.3074,14.3074,14.2986,14.3074,4800.0
2014-08-12 12:35:00,16.32,16.35,16.32,16.34,9200.0,14.3074,14.3337,14.3074,14.3249,9200.0
2014-08-12 12:40:00,16.34,16.35,16.33,16.34,12400.0,14.3249,14.3337,14.3162,14.3249,12400.0
2014-08-12 12:45:00,16.34,16.34,16.33,16.34,5600.0,14.3249,14.3249,14.3162,14.3249,5600.0
2014-08-12 12:50:00,16.33,16.33,16.33,16.33,7200.0,14.3162,14.3162,14.3162,14.3162,7200.0
2014-08-12 12:55:00,16.33,16.33,16.32,16.33,5200.0,14.3162,14.3162,14.3074,14.3162,5200.0
2014-08-12 13:00:00,16.33,16.33,16.33,16.33,800.0,14.3162,14.3162,14.3162,14.3162,800.0
2014-08-12 13:05:00,16.33,16.34,16.33,16.34,6800.0,14.3162,14.3249,14.3162,14.3249,6800.0
2014-08-12 13:10:00,16.34,16.34,16.34,16.34,3600.0,14.3249,14.3249,14.3249,14.3249,3600.0
2014-08-12 13:15:00,16.33,16.33,16.33,16.33,1600.0,14.3162,14.3162,14.3162,14.3162,1600.0
2014-08-12 13:20:00,16.33,16.34,16.33,16.33,12400.0,14.3162,14.3249,14.3162,14.3162,12400.0
2014-08-12 13:25:00,16.34,16.34,16.34,16.34,6800.0,14.3249,14.3249,14.3249,14.3249,6800.0
2014-08-12 13:30:00,16.34,16.34,16.33,16.33,8800.0,14.3249,14.3249,14.3162,14.3162,8800.0
2014-08-12 13:35:00,16.33,16.34,16.33,16.34,28800.0,14.3162,14.3249,14.3162,14.3249,28800.0
2014-08-12 13:40:00,16.34,16.34,16.33,16.34,9600.0,14.3249,14.3249,14.3162,14.3249,9600.0
2014-08-12 13:45:00,16.34,16.34,16.33,16.34,23600.0,14.3249,14.3249,14.3162,14.3249,23600.0
2014-08-12 13:50:00,16.34,16.35,16.33,16.34,9200.0,14.3249,14.3337,14.3162,14.3249,9200.0
2014-08-12 13:55:00,16.33,16.34,16.33,16.34,18000.0,14.3162,14.3249,14.3162,14.3249,18000.0
2014-08-12 14:00:00,16.34,16.34,16.33,16.33,5600.0,14.3249,14.3249,14.3162,14.3162,5600.0
2014-08-12 14:05:00,16.33,16.33,16.3,16.31,6400.0,14.3162,14.3162,14.2899,14.2986,6400.0
2014-08-12 14:10:00,16.31,16.31,16.3,16.31,9600.0,14.2986,14.2986,14.2899,14.2986,9600.0
2014-08-12 14:15:00,16.31,16.31,16.31,16.31,8800.0,14.2986,14.2986,14.2986,14.2986,8800.0
2014-08-12 14:20:00,16.31,16.31,16.3,16.3,11600.0,14.2986,14.2986,14.2899,14.2899,11600.0
2014-08-12 14:25:00,16.3,16.31,16.3,16.31,20000.0,14.2899,14.2986,14.2899,14.2986,20000.0
2014-08-12 14:30:00,16.31,16.32,16.31,16.31,46000.0,14.2986,14.3074,14.2986,14.2986,46000.0
2014-08-12 14:35:00,16.31,16.33,16.3,16.33,14000.0,14.2986,14.3162,14.2899,14.3162,14000.0
2014-08-12 14:40:00,16.32,16.32,16.31,16.31,25600.0,14.3074,14.3074,14.2986,14.2986,25600.0
2014-08-12 14:45:00,16.31,16.31,16.3,16.31,12800.0,14.2986,14.2986,14.2899,14.2986,12800.0
2014-08-12 14:50:00,16.31,16.32,16.3,16.31,28800.0,14.2986,14.3074,14.2899,14.2986,28800.0
2014-08-12 14:55:00,16.31,16.31,16.31,16.31,16800.0,14.2986,14.2986,14.2986,14.2986,16800.0
2014-08-12 15:00:00,16.31,16.31,16.31,16.31,24800.0,14.2986,14.2986,14.2986,14.2986,24800.0
2014-08-12 15:05:00,16.31,16.32,16.31,16.31,20000.0,14.2986,14.3074,14.2986,14.2986,20000.0
2014-08-12 15:10:00,16.31,16.31,16.31,16.31,6400.0,14.2986,14.2986,14.2986,14.2986,6400.0
2014-08-12 15:15:00,16.31,16.31,16.3,16.3,24400.0,14.2986,14.2986,14.2899,14.2899,24400.0
2014-08-12 15:20:00,16.3,16.31,16.3,16.31,15200.0,14.2899,14.2986,14.2899,14.2986,15200.0
2014-08-12 15:25:00,16.31,16.31,16.3,16.3,18000.0,14.2986,14.2986,14.2899,14.2899,18000.0
2014-08-12 15:30:00,16.3,16.32,16.3,16.31,34400.0,14.2899,14.3074,14.2899,14.2986,34400.0
2014-08-12 15:35:00,16.31,16.31,16.3,16.31,31200.0,14.2986,14.2986,14.2899,14.2986,31200.0
2014-08-12 15:40:00,16.31,16.32,16.31,16.32,53600.0,14.2986,14.3074,14.2986,14.3074,53600.0
2014-08-12 15:45:00,16.32,16.32,16.31,16.32,75200.0,14.3074,14.3074,14.2986,14.3074,75200.0
2014-08-12 15:50:00,16.32,16.32,16.31,16.32,93600.0,14.3074,14.3074,14.2986,14.3074,93600.0
2014-08-12 15:55:00,16.32,16.33,16.31,16.32,37600.0,14.3074,14.3162,14.2986,14.3074,37600.0
2014-08-13 09:30:00,16.35,16.38,16.34,16.38,24000.0,14.3337,14.36,14.3249,14.36,24000.0
2014-08-13 09:35:00,16.37,16.39,16.36,16.36,10000.0,14.3512,14.3688,14.3425,14.3425,10000.0
2014-08-13 09:40:00,16.36,16.39,16.36,16.38,12400.0,14.3425,14.3688,14.3425,14.36,12400.0
2014-08-13 09:45:00,16.38,16.38,16.35,16.36,17200.0,14.36,14.36,14.3337,14.3425,17200.0
2014-08-13 09:50:00,16.38,16.38,16.36,16.38,102800.0,14.36,14.36,14.3425,14.36,102800.0
2014-08-13 09:55:00,16.38,16.39,16.36,16.37,39200.0,14.36,14.3688,14.3425,14.3512,39200.0
2014-08-13 10:00:00,16.37,16.38,16.35,16.35,27200.0,14.3512,14.36,14.3337,14.3337,27200.0
2014-08-13 10:05:00,16.35,16.36,16.33,16.33,34400.0,14.3337,14.3425,14.3162,14.3162,34400.0
2014-08-13 10:10:00,16.34,16.35,16.33,16.33,8000.0,14.3249,14.3337,14.3162,14.3162,8000.0
2014-08-13 10:15:00,16.33,16.35,16.33,16.35,4400.0,14.3162,14.3337,14.3162,14.3337,4400.0
2014-08-13 10:20:00,16.35,16.35,16.34,16.35,20800.0,14.3337,14.3337,14.3249,14.3337,20800.0
2014-08-13 10:25:00,16.35,16.35,16.34,16.35,15200.0,14.3337,14.3337,14.3249,14.3337,15200.0
2014-08-13 10:30:00,16.35,16.35,16.34,16.35,14800.0,14.3337,14.3337,14.3249,14.3337,14800.0
2014-08-13 10:35:00,16.35,16.36,16.35,16.35,27200.0,14.3337,14.3425,14.3337,14.3337,27200.0
2014-08-13 10:40:00,16.35,16.35,16.35,16.35,8000.0,14.3337,14.3337,14.3337,14.3337,8000.0
2014-08-13 10:45:00,16.35,16.35,16.35,16.35,6400.0,14.3337,14.3337,14.3337,14.3337,6400.0
2014-08-13 10:50:00,16.35,16.35,16.35,16.35,10000.0,14.3337,14.3337,14.3337,14.3337,10000.0
2014-08-13 10:55:00,16.35,16.35,16.34,16.34,36800.0,14.3337,14.3337,14.3249,14.3249,36800.0
2014-08-13 11:00:00,16.34,16.37,16.34,16.37,30400.0,14.3249,14.3512,14.3249,14.3512,30400.0
2014-08-13 11:05:00,16.37,16.38,16.37,16.38,44000.0,14.3512,14.36,14.3512,14.36,44000.0
2014-08-13 11:10:00,16.38,16.38,16.37,16.38,52400.0,14.36,14.36,14.3512,14.36,52400.0
2014-08-13 11:15:00,16.38,16.4,16.38,16.38,120000.0,14.36,14.3775,14.36,14.36,120000.0
2014-08-13 11:20:00,16.38,16.38,16.37,16.38,17200.0,14.36,14.36,14.3512,14.36,17200.0
2014-08-13 11:25:00,16.38,16.38,16.37,16.38,10400.0,14.36,14.36,14.3512,14.36,10400.0
2014-08-13 11:30:00,16.38,16.38,16.37,16.38,14000.0,14.36,14.36,14.3512,14.36,14000.0
2014-08-13 11:35:00,16.38,16.38,16.35,16.36,62400.0,14.36,14.36,14.3337,14.3425,62400.0
2014-08-13 11:40:00,16.36,16.37,16.36,16.36,17600.0,14.3425,14.3512,14.3425,14.3425,17600.0
2014-08-13 11:45:00,16.36,16.36,16.35,16.35,14000.0,14.3425,14.3425,14.3337,14.3337,14000.0
2014-08-13 11:50:00,16.36,16.36,16.36,16.36,7600.0,14.3425,14.3425,14.3425,14.3425,7600.0
2014-08-13 11:55:00,16.36,16.38,16.36,16.38,5200.0,14.3425,14.36,14.3425,14.36,5200.0
2014-08-13 12:00:00,16.37,16.38,16.36,16.36,10800.0,14.3512,14.36,14.3425,14.3425,10800.0
2014-08-13 12:05:00,16.36,16.36,16.35,16.36,6800.0,14.3425,14.3425,14.3337,14.3425,6800.0
2014-08-13 12:10:00,16.36,16.36,16.36,16.36,2000.0,14.3425,14.3425,14.3425,14.3425,2000.0
2014-08-13 12:15:00,16.36,16.37,16.36,16.37,5200.0,14.3425,14.3512,14.3425,14.3512,5200.0
2014-08-13 12:20:00,16.37,16.37,16.36,16.37,4400.0,14.3512,14.3512,14.3425,14.3512,4400.0
2014-08-13 12:25:00,16.37,16.38,16.37,16.38,4400.0,14.3512,14.36,14.3512,14.36,4400.0
2014-08-13 12:30:00,16.38,16.38,16.37,16.37,12000.0,14.36,14.36,14.3512,14.3512,12000.0
2014-08-13 12:35:00,16.37,16.38,16.37,16.37,4800.0,14.3512,14.36,14.3512,14.3512,4800.0
2014-08-13 12:40:00,16.36,16.36,16.36,16.36,3600.0,14.3425,14.3425,14.3425,14.3425,3600.0
2014-08-13 12:45:00,16.36,16.38,16.36,16.37,6000.0,14.3425,14.36,14.3425,14.3512,6000.0
2014-08-13 12:50:00,16.37,16.37,16.36,16.36,7200.0,14.3512,14.3512,14.3425,14.3425,7200.0
2014-08-13 12:55:00,16.37,16.37,16.36,16.36,22000.0,14.3512,14.3512,14.3425,14.3425,22000.0
2014-08-13 13:00:00,16.36,16.36,16.36,16.36,4400.0,14.3425,14.3425,14.3425,14.3425,4400.0
2014-08-13 13:05:00,16.36,16.36,16.35,16.35,5600.0,14.3425,14.3425,14.3337,14.3337,5600.0
2014-08-13 13:10:00,16.35,16.36,16.35,16.36,3200.0,14.3337,14.3425,14.3337,14.3425,3200.0
2014-08-13 13:15:00,16.35,16.36,16.35,16.35,7600.0,14.3337,14.3425,14.3337,14.3337,7600.0
2014-08-13 13:20:00,16.35,16.35,16.35,16.35,4800.0,14.3337,14.3337,14.3337,14.3337,4800.0
2014-08-13 13:25:00,16.35,16.36,16.35,16.35,4800.0,14.3337,14.3425,14.3337,14.3337,4800.0
2014-08-13 13:30:00,16.35,16.36,16.35,16.36,43600.0,14.3337,14.3425,14.3337,14.3425,43600.0
2014-08-13 13:35:00,16.36,16.36,16.35,16.35,17600.0,14.3425,14.3425,14.3337,14.3337,17600.0
2014-08-13 13:40:00,16.36,16.36,16.35,16.36,3600.0,14.3425,14.3425,14.3337,14.3425,3600.0
2014-08-13 13:45:00,16.36,16.36,16.36,16.36,12800.0,14.3425,14.3425,14.3425,14.3425,12800.0
2014-08-13 13:50:00,16.35,16.35,16.35,16.35,4800.0,14.3337,14.3337,14.3337,14.3337,4800.0
2014-08-13 13:55:00,16.35,16.35,16.35,16.35,4400.0,14.3337,14.3337,14.3337,14.3337,4400.0
2014-08-13 14:00:00,16.35,16.35,16.35,16.35,9200.0,14.3337,14.3337,14.3337,14.3337,9200.0
2014-08-13 14:05:00,16.35,16.35,16.34,16.34,13200.0,14.3337,14.3337,14.3249,14.3249,13200.0
2014-08-13 14:10:00,16.33,16.34,16.33,16.34,3600.0,14.3162,14.3249,14.3162,14.3249,3600.0
2014-08-13 14:15:00,16.35,16.35,16.34,16.34,6800.0,14.3337,14.3337,14.3249,14.3249,6800.0
2014-08-13 14:20:00,16.34,16.34,16.33,16.34,7200.0,14.3249,14.3249,14.3162,14.3249,7200.0
2014-08-13 14:25:00,16.34,16.34,16.33,16.33,5600.0,14.3249,14.3249,14.3162,14.3162,5600.0
2014-08-13 14:30:00,16.33,16.34,16.33,16.34,4400.0,14.3162,14.3249,14.3162,14.3249,4400.0
2014-08-13 14:35:00,16.34,16.34,16.34,16.34,9600.0,14.3249,14.3249,14.3249,14.3249,9600.0
2014-08-13 14:40:00,16.34,16.34,16.33,16.33,17600.0,14.3249,14.3249,14.3162,14.3162,17600.0
2014-08-13 14:45:00,16.34,16.34,16.34,16.34,12400.0,14.3249,14.3249,14.3249,14.3249,12400.0
2014-08-13 14:50:00,16.34,16.34,16.34,16.34,17600.0,14.3249,14.3249,14.3249,14.3249,17600.0
2014-08-13 14:55:00,16.34,16.34,16.34,16.34,20400.0,14.3249,14.3249,14.3249,14.3249,20400.0
2014-08-13 15:00:00,16.34,16.34,16.34,16.34,33200.0,14.3249,14.3249,14.3249,14.3249,33200.0
2014-08-13 15:05:00,16.34,16.35,16.34,16.35,32000.0,14.3249,14.3337,14.3249,14.3337,32000.0
2014-08-13 15:10:00,16.35,16.38,16.35,16.37,22400.0,14.3337,14.36,14.3337,14.3512,22400.0
2014-08-13 15:15:00,16.37,16.37,16.34,16.34,64000.0,14.3512,14.3512,14.3249,14.3249,64000.0
2014-08-13 15:20:00,16.34,16.35,16.34,16.35,4400.0,14.3249,14.3337,14.3249,14.3337,4400.0
2014-08-13 15:25:00,16.36,16.36,16.35,16.35,16000.0,14.3425,14.3425,14.3337,14.3337,16000.0
2014-08-13 15:30:00,16.35,16.35,16.35,16.35,10000.0,14.3337,14.3337,14.3337,14.3337,10000.0
2014-08-13 15:35:00,16.35,16.36,16.35,16.36,21600.0,14.3337,14.3425,14.3337,14.3425,21600.0
2014-08-13 15:40:00,16.36,16.37,16.36,16.37,10800.0,14.3425,14.3512,14.3425,14.3512,10800.0
2014-08-13 15:45:00,16.37,16.38,16.36,16.38,12400.0,14.3512,14.36,14.3425,14.36,12400.0
2014-08-13 15:50:00,16.38,16.38,16.37,16.37,44000.0,14.36,14.36,14.3512,14.3512,44000.0
2014-08-13 15:55:00,16.37,16.37,16.36,16.37,53600.0,14.3512,14.3512,14.3425,14.3512,53600.0
2014-08-14 09:30:00,16.36,16.39,16.35,16.38,8400.0,14.3425,14.3688,14.3337,14.36,8400.0
2014-08-14 09:35:00,16.37,16.39,16.37,16.38,15200.0,14.3512,14.3688,14.3512,14.36,15200.0
2014-08-14 09:40:00,16.38,16.39,16.38,16.38,7600.0,14.36,14.3688,14.36,14.36,7600.0
2014-08-14 09:45:00,16.38,16.38,16.37,16.37,5200.0,14.36,14.36,14.3512,14.3512,5200.0
2014-08-14 09:50:00,16.37,16.39,16.36,16.38,14800.0,14.3512,14.3688,14.3425,14.36,14800.0
2014-08-14 09:55:00,16.37,16.38,16.37,16.38,12400.0,14.3512,14.36,14.3512,14.36,12400.0
2014-08-14 10:00:00,16.38,16.38,16.37,16.37,2400.0,14.36,14.36,14.3512,14.3512,2400.0
2014-08-14 10:05:00,16.36,16.36,16.36,16.36,1200.0,14.3425,14.3425,14.3425,14.3425,1200.0
2014-08-14 10:10:00,16.37,16.38,16.37,16.38,10400.0,14.3512,14.36,14.3512,14.36,10400.0
2014-08-14 10:15:00,16.39,16.39,16.38,16.38,9600.0,14.3688,14.3688,14.36,14.36,9600.0
2014-08-14 10:20:00,16.39,16.4,16.39,16.4,8400.0,14.3688,14.3775,14.3688,14.3775,8400.0
2014-08-14 10:25:00,16.39,16.41,16.39,16.4,6800.0,14.3688,14.3863,14.3688,14.3775,6800.0
2014-08-14 10:30:00,16.4,16.41,16.4,16.4,4400.0,14.3775,14.3863,14.3775,14.3775,4400.0
2014-08-14 10:35:00,16.41,16.42,16.41,16.42,5200.0,14.3863,14.3951,14.3863,14.3951,5200.0
2014-08-14 10:40:00,16.43,16.43,16.42,16.43,2400.0,14.4038,14.4038,14.3951,14.4038,2400.0
2014-08-14 10:45:00,16.43,16.43,16.42,16.42,1600.0,14.4038,14.4038,14.3951,14.3951,1600.0
2014-08-14 10:50:00,16.42,16.43,16.42,16.42,7200.0,14.3951,14.4038,14.3951,14.3951,7200.0
2014-08-14 10:55:00,16.42,16.42,16.41,16.41,3600.0,14.3951,14.3951,14.3863,14.3863,3600.0
2014-08-14 11:00:00,16.41,16.42,16.41,16.42,2000.0,14.3863,14.3951,14.3863,14.3951,2000.0
2014-08-14 11:05:00,16.41,16.42,16.4,16.4,9200.0,14.3863,14.3951,14.3775,14.3775,9200.0
2014-08-14 11:10:00,16.41,16.41,16.4,16.4,3200.0,14.3863,14.3863,14.3775,14.3775,3200.0
2014-08-14 11:15:00,16.41,16.41,16.41,16.41,2800.0,14.3863,14.3863,14.3863,14.3863,2800.0
2014-08-14 11:20:00,16.4,16.41,16.4,16.4,4400.0,14.3775,14.3863,14.3775,14.3775,4400.0
2014-08-14 11:25:00,16.4,16.4,16.39,16.4,4000.0,14.3775,14.3775,14.3688,14.3775,4000.0
2014-08-14 11:30:00,16.4,16.4,16.39,16.39,2800.0,14.3775,14.3775,14.3688,14.3688,2800.0
2014-08-14 11:35:00,16.39,16.39,16.39,16.39,2400.0,14.3688,14.3688,14.3688,14.3688,2400.0
2014-08-14 11:40:00,16.38,16.39,16.38,16.39,1600.0,14.36,14.3688,14.36,14.3688,1600.0
2014-08-14 11:45:00,16.39,16.39,16.38,16.39,3200.0,14.3688,14.3688,14.36,14.3688,3200.0
2014-08-14 11:50:00,16.39,16.39,16.38,16.38,12000.0,14.3688,14.3688,14.36,14.36,12000.0
2014-08-14 11:55:00,16.38,16.38,16.38,16.38,32800.0,14.36,14.36,14.36,14.36,32800.0
2014-08-14 12:00:00,16.38,16.38,16.37,16.38,27200.0,14.36,14.36,14.3512,14.36,27200.0
2014-08-14 12:05:00,16.38,16.38,16.37,16.38,5200.0,14.36,14.36,14.3512,14.36,5200.0
2014-08-14 12:10:00,16.37,16.38,16.37,16.38,6400.0,14.3512,14.36,14.3512,14.36,6400.0
2014-08-14 12:15:00,16.38,16.38,16.38,16.38,10000.0,14.36,14.36,14.36,14.36,10000.0
2014-08-14 12:20:00,16.37,16.37,16.37,16.37,3600.0,14.3512,14.3512,14.3512,14.3512,3600.0
2014-08-14 12:25:00,16.38,16.38,16.37,16.37,5600.0,14.36,14.36,14.3512,14.3512,5600.0
2014-08-14 12:30:00,16.38,16.38,16.38,16.38,1600.0,14.36,14.36,14.36,14.36,1600.0
2014-08-14 12:35:00,16.38,16.39,16.38,16.38,3200.0,14.36,14.3688,14.36,14.36,3200.0
2014-08-14 12:40:00,16.39,16.39,16.38,16.38,8400.0,14.3688,14.3688,14.36,14.36,8400.0
2014-08-14 12:45:00,16.38,16.38,16.37,16.38,10000.0,14.36,14.36,14.3512,14.36,10000.0
2014-08-14 12:50:00,16.38,16.39,16.38,16.38,4800.0,14.36,14.3688,14.36,14.36,4800.0
2014-08-14 12:55:00,16.38,16.38,16.38,16.38,800.0,14.36,14.36,14.36,14.36,800.0
2014-08-14 13:00:00,16.38,16.38,16.38,16.38,8000.0,14.36,14.36,14.36,14.36,8000.0
2014-08-14 13:05:00,16.38,16.38,16.37,16.37,3200.0,14.36,14.36,14.3512,14.3512,3200.0
2014-08-14 13:10:00,16.38,16.38,16.38,16.38,800.0,14.36,14.36,14.36,14.36,800.0
2014-08-14 13:15:00,16.38,16.39,16.38,16.39,4000.0,14.36,14.3688,14.36,14.3688,4000.0
2014-08-14 13:20:00,16.39,16.39,16.39,16.39,11200.0,14.3688,14.3688,14.3688,14.3688,11200.0
2014-08-14 13:25:00,16.39,16.39,16.38,16.38,14000.0,14.3688,14.3688,14.36,14.36,14000.0
2014-08-14 13:30:00,16.38,16.38,16.38,16.38,9200.0,14.36,14.36,14.36,14.36,9200.0
2014-08-14 13:35:00,16.38,16.38,16.37,16.38,30800.0,14.36,14.36,14.3512,14.36,30800.0
2014-08-14 13:40:00,16.38,16.38,16.37,16.37,3200.0,14.36,14.36,14.3512,14.3512,3200.0
2014-08-14 13:45:00,16.37,16.38,16.37,16.37,6000.0,14.3512,14.36,14.3512,14.3512,6000.0
2014-08-14 13:50:00,16.37,16.38,16.37,16.38,8000.0,14.3512,14.36,14.3512,14.36,8000.0
2014-08-14 13:55:00,16.38,16.38,16.37,16.37,2400.0,14.36,14.36,14.3512,14.3512,2400.0
2014-08-14 14:00:00,16.37,16.38,16.37,16.37,4400.0,14.3512,14.36,14.3512,14.3512,4400.0
2014-08-14 14:05:00,16.36,16.38,16.36,16.38,14000.0,14.3425,14.36,14.3425,14.36,14000.0
2014-08-14 14:10:00,16.38,16.38,16.38,16.38,16400.0,14.36,14.36,14.36,14.36,16400.0
2014-08-14 14:15:00,16.38,16.4,16.38,16.4,18000.0,14.36,14.3775,14.36,14.3775,18000.0
2014-08-14 14:20:00,16.4,16.41,16.4,16.41,15600.0,14.3775,14.3863,14.3775,14.3863,15600.0
2014-08-14 14:25:00,16.41,16.42,16.4,16.4,42800.0,14.3863,14.3951,14.3775,14.3775,42800.0
2014-08-14 14:30:00,16.4,16.41,16.38,16.4,29600.0,14.3775,14.3863,14.36,14.3775,29600.0
2014-08-14 14:35:00,16.4,16.4,16.38,16.39,37600.0,14.3775,14.3775,14.36,14.3688,37600.0
2014-08-14 14:40:00,16.39,16.39,16.38,16.38,38800.0,14.3688,14.3688,14.36,14.36,38800.0
2014-08-14 14:45:00,16.38,16.38,16.37,16.38,17200.0,14.36,14.36,14.3512,14.36,17200.0
2014-08-14 14:50:00,16.38,16.38,16.37,16.37,23200.0,14.36,14.36,14.3512,14.3512,23200.0
2014-08-14 14:55:00,16.38,16.38,16.38,16.38,18000.0,14.36,14.36,14.36,14.36,18000.0
2014-08-14 15:00:00,16.38,16.4,16.38,16.4,30000.0,14.36,14.3775,14.36,14.3775,30000.0
2014-08-14 15:05:00,16.4,16.42,16.4,16.42,15200.0,14.3775,14.3951,14.3775,14.3951,15200.0
2014-08-14 15:10:00,16.42,16.42,16.4,16.4,21200.0,14.3951,14.3951,14.3775,14.3775,21200.0
2014-08-14 15:15:00,16.4,16.41,16.4,16.41,20000.0,14.3775,14.3863,14.3775,14.3863,20000.0
2014-08-14 15:20:00,16.41,16.41,16.4,16.41,35200.0,14.3863,14.3863,14.3775,14.3863,35200.0
2014-08-14 15:25:00,16.41,16.41,16.41,16.41,13600.0,14.3863,14.3863,14.3863,14.3863,13600.0
2014-08-14 15:30:00,16.41,16.41,16.39,16.39,77600.0,14.3863,14.3863,14.3688,14.3688,77600.0
2014-08-14 15:35:00,16.39,16.39,16.37,16.37,60400.0,14.3688,14.3688,14.3512,14.3512,60400.0
2014-08-14 15:40:00,16.37,16.38,16.37,16.38,18000.0,14.3512,14.36,14.3512,14.36,18000.0
2014-08-14 15:45:00,16.38,16.38,16.37,16.38,22800.0,14.36,14.36,14.3512,14.36,22800.0
2014-08-14 15:50:00,16.38,16.39,16.37,16.39,73600.0,14.36,14.3688,14.3512,14.3688,73600.0
2014-08-14 15:55:00,16.38,16.38,16.37,16.38,96000.0,14.36,14.36,14.3512,14.36,96000.0
2014-08-15 09:30:00,15.96,16.47,15.66,16.39,195200.0,13.9918,14.4389,13.7288,14.3688,195200.0
2014-08-15 09:35:00,16.41,16.41,16.38,16.4,12400.0,14.3863,14.3863,14.36,14.3775,12400.0
2014-08-15 09:40:00,16.39,16.42,16.37,16.37,10800.0,14.3688,14.3951,14.3512,14.3512,10800.0
2014-08-15 09:45:00,16.38,16.4,16.38,16.39,13200.0,14.36,14.3775,14.36,14.3688,13200.0
2014-08-15 09:50:00,16.39,16.41,16.38,16.4,17200.0,14.3688,14.3863,14.36,14.3775,17200.0
2014-08-15 09:55:00,16.41,16.43,16.4,16.41,15200.0,14.3863,14.4038,14.3775,14.3863,15200.0
2014-08-15 10:00:00,16.42,16.43,16.42,16.42,7200.0,14.3951,14.4038,14.3951,14.3951,7200.0
2014-08-15 10:05:00,16.42,16.43,16.4,16.41,10000.0,14.3951,14.4038,14.3775,14.3863,10000.0
2014-08-15 10:10:00,16.41,16.43,16.41,16.42,14800.0,14.3863,14.4038,14.3863,14.3951,14800.0
2014-08-15 10:15:00,16.41,16.41,16.4,16.4,10000.0,14.3863,14.3863,14.3775,14.3775,10000.0
2014-08-15 10:20:00,16.4,16.41,16.4,16.41,8000.0,14.3775,14.3863,14.3775,14.3863,8000.0
2014-08-15 10:25:00,16.41,16.41,16.4,16.41,16000.0,14.3863,14.3863,14.3775,14.3863,16000.0
2014-08-15 10:30:00,16.41,16.42,16.41,16.41,3600.0,14.3863,14.3951,14.3863,14.3863,3600.0
2014-08-15 10:35:00,16.41,16.41,16.4,16.4,9200.0,14.3863,14.3863,14.3775,14.3775,9200.0
2014-08-15 10:40:00,16.4,16.4,16.36,16.37,9600.0,14.3775,14.3775,14.3425,14.3512,9600.0
2014-08-15 10:45:00,16.37,16.37,16.34,16.34,7600.0,14.3512,14.3512,14.3249,14.3249,7600.0
2014-08-15 10:50:00,16.33,16.34,16.3,16.31,17600.0,14.3162,14.3249,14.2899,14.2986,17600.0
2014-08-15 10:55:00,16.3,16.3,16.27,16.3,17600.0,14.2899,14.2899,14.2636,14.2899,17600.0
2014-08-15 11:00:00,16.3,16.32,16.3,16.31,8800.0,14.2899,14.3074,14.2899,14.2986,8800.0
2014-08-15 11:05:00,16.29,16.31,16.29,16.3,3600.0,14.2811,14.2986,14.2811,14.2899,3600.0
2014-08-15 11:10:00,16.31,16.32,16.3,16.3,3200.0,14.2986,14.3074,14.2899,14.2899,3200.0
2014-08-15 11:15:00,16.3,16.31,16.29,16.29,6000.0,14.2899,14.2986,14.2811,14.2811,6000.0
2014-08-15 11:20:00,16.29,16.3,16.28,16.29,10000.0,14.2811,14.2899,14.2723,14.2811,10000.0
2014-08-15 11:25:00,16.28,16.29,16.28,16.29,3200.0,14.2723,14.2811,14.2723,14.2811,3200.0
2014-08-15 11:30:00,16.28,16.29,16.28,16.28,2000.0,14.2723,14.2811,14.2723,14.2723,2000.0
2014-08-15 11:35:00,16.29,16.3,16.29,16.3,3200.0,14.2811,14.2899,14.2811,14.2899,3200.0
2014-08-15 11:40:00,16.3,16.31,16.29,16.31,5600.0,14.2899,14.2986,14.2811,14.2986,5600.0
2014-08-15 11:45:00,16.31,16.31,16.29,16.29,5600.0,14.2986,14.2986,14.2811,14.2811,5600.0
2014-08-15 11:50:00,16.3,16.3,16.24,16.25,4400.0,14.2899,14.2899,14.2373,14.246,4400.0
2014-08-15 11:55:00,16.25,16.27,16.23,16.26,17600.0,14.246,14.2636,14.2285,14.2548,17600.0
2014-08-15 12:00:00,16.25,16.26,16.23,16.26,12800.0,14.246,14.2548,14.2285,14.2548,12800.0
2014-08-15 12:05:00,16.26,16.26,16.24,16.25,10800.0,14.2548,14.2548,14.2373,14.246,10800.0
2014-08-15 12:10:00,16.25,16.25,16.25,16.25,800.0,14.246,14.246,14.246,14.246,800.0
2014-08-15 12:15:00,16.25,16.25,16.24,16.25,17200.0,14.246,14.246,14.2373,14.246,17200.0
2014-08-15 12:20:00,16.25,16.25,16.23,16.25,9200.0,14.246,14.246,14.2285,14.246,9200.0
2014-08-15 12:25:00,16.26,16.26,16.25,16.26,6800.0,14.2548,14.2548,14.246,14.2548,6800.0
2014-08-15 12:30:00,16.26,16.26,16.24,16.24,4800.0,14.2548,14.2548,14.2373,14.2373,4800.0
2014-08-15 12:35:00,16.25,16.27,16.25,16.27,1600.0,14.246,14.2636,14.246,14.2636,1600.0
2014-08-15 12:40:00,16.26,16.27,16.26,16.27,2000.0,14.2548,14.2636,14.2548,14.2636,2000.0
2014-08-15 12:45:00,16.27,16.27,16.25,16.26,25600.0,14.2636,14.2636,14.246,14.2548,25600.0
2014-08-15 12:50:00,16.26,16.26,16.25,16.26,14000.0,14.2548,14.2548,14.246,14.2548,14000.0
2014-08-15 12:55:00,16.27,16.28,16.26,16.26,4000.0,14.2636,14.2723,14.2548,14.2548,4000.0
2014-08-15 13:00:00,16.25,16.26,16.25,16.25,12000.0,14.246,14.2548,14.246,14.246,12000.0
2014-08-15 13:05:00,16.25,16.27,16.25,16.26,14800.0,14.246,14.2636,14.246,14.2548,14800.0
2014-08-15 13:10:00,16.26,16.27,16.26,16.27,5200.0,14.2548,14.2636,14.2548,14.2636,5200.0
2014-08-15 13:15:00,16.26,16.27,16.26,16.27,3200.0,14.2548,14.2636,14.2548,14.2636,3200.0
2014-08-15 13:20:00,16.26,16.27,16.26,16.26,4400.0,14.2548,14.2636,14.2548,14.2548,4400.0
2014-08-15 13:25:00,16.26,16.27,16.26,16.27,2000.0,14.2548,14.2636,14.2548,14.2636,2000.0
2014-08-15 13:30:00,16.26,16.27,16.26,16.26,4400.0,14.2548,14.2636,14.2548,14.2548,4400.0
2014-08-15 13:35:00,16.26,16.26,16.25,16.26,8800.0,14.2548,14.2548,14.246,14.2548,8800.0
2014-08-15 13:40:00,16.26,16.28,16.26,16.27,7600.0,14.2548,14.2723,14.2548,14.2636,7600.0
2014-08-15 13:45:00,16.28,16.28,16.27,16.27,6400.0,14.2723,14.2723,14.2636,14.2636,6400.0
2014-08-15 13:50:00,16.27,16.27,16.25,16.25,14400.0,14.2636,14.2636,14.246,14.246,14400.0
2014-08-15 13:55:00,16.25,16.25,16.24,16.25,6400.0,14.246,14.246,14.2373,14.246,6400.0
2014-08-15 14:00:00,16.26,16.26,16.26,16.26,2000.0,14.2548,14.2548,14.2548,14.2548,2000.0
2014-08-15 14:05:00,16.27,16.27,16.26,16.26,2400.0,14.2636,14.2636,14.2548,14.2548,2400.0
2014-08-15 14:10:00,16.27,16.27,16.27,16.27,6800.0,14.2636,14.2636,14.2636,14.2636,6800.0
2014-08-15 14:15:00,16.27,16.29,16.26,16.29,42400.0,14.2636,14.2811,14.2548,14.2811,42400.0
2014-08-15 14:20:00,16.29,16.3,16.27,16.3,18000.0,14.2811,14.2899,14.2636,14.2899,18000.0
2014-08-15 14:25:00,16.31,16.33,16.31,16.32,7200.0,14.2986,14.3162,14.2986,14.3074,7200.0
2014-08-15 14:30:00,16.32,16.35,16.32,16.33,19200.0,14.3074,14.3337,14.3074,14.3162,19200.0
2014-08-15 14:35:00,16.32,16.33,16.32,16.32,8800.0,14.3074,14.3162,14.3074,14.3074,8800.0
2014-08-15 14:40:00,16.33,16.35,16.33,16.35,10000.0,14.3162,14.3337,14.3162,14.3337,10000.0
2014-08-15 14:45:00,16.34,16.35,16.34,16.35,4800.0,14.3249,14.3337,14.3249,14.3337,4800.0
2014-08-15 14:50:00,16.34,16.34,16.33,16.33,3200.0,14.3249,14.3249,14.3162,14.3162,3200.0
2014-08-15 14:55:00,16.34,16.34,16.33,16.33,2800.0,14.3249,14.3249,14.3162,14.3162,2800.0
2014-08-15 15:00:00,16.34,16.34,16.33,16.33,4800.0,14.3249,14.3249,14.3162,14.3162,4800.0
2014-08-15 15:05:00,16.33,16.35,16.33,16.34,5600.0,14.3162,14.3337,14.3162,14.3249,5600.0
2014-08-15 15:10:00,16.34,16.34,16.33,16.33,2800.0,14.3249,14.3249,14.3162,14.3162,2800.0
2014-08-15 15:15:00,16.33,16.33,16.33,16.33,5600.0,14.3162,14.3162,14.3162,14.3162,5600.0
2014-08-15 15:20:00,16.33,16.33,16.32,16.33,6800.0,14.3162,14.3162,14.3074,14.3162,6800.0
2014-08-15 15:25:00,16.33,16.33,16.33,16.33,6000.0,14.3162,14.3162,14.3162,14.3162,6000.0
2014-08-15 15:30:00,16.33,16.33,16.33,16.33,8000.0,14.3162,14.3162,14.3162,14.3162,8000.0
2014-08-15 15:35:00,16.33,16.34,16.32,16.34,25200.0,14.3162,14.3249,14.3074,14.3249,25200.0
2014-08-15 15:40:00,16.33,16.34,16.33,16.34,12000.0,14.3162,14.3249,14.3162,14.3249,12000.0
2014-08-15 15:45:00,16.34,16.35,16.33,16.35,34000.0,14.3249,14.3337,14.3162,14.3337,34000.0
2014-08-15 15:50:00,16.33,16.35,16.32,16.35,122800.0,14.3162,14.3337,14.3074,14.3337,122800.0
2014-08-15 15:55:00,16.35,16.36,16.34,16.35,222000.0,14.3337,14.3425,14.3249,14.3337,222000.0
2014-08-18 09:30:00,16.43,16.48,16.41,16.47,23600.0,14.4038,14.4477,14.3863,14.4389,23600.0
2014-08-18 09:35:00,16.46,16.52,16.46,16.49,109200.0,14.4301,14.4827,14.4301,14.4564,109200.0
2014-08-18 09:40:00,16.49,16.5,16.47,16.47,9600.0,14.4564,14.4652,14.4389,14.4389,9600.0
2014-08-18 09:45:00,16.47,16.47,16.45,16.45,9600.0,14.4389,14.4389,14.4214,14.4214,9600.0
2014-08-18 09:50:00,16.45,16.48,16.45,16.47,9600.0,14.4214,14.4477,14.4214,14.4389,9600.0
2014-08-18 09:55:00,16.47,16.48,16.46,16.48,31200.0,14.4389,14.4477,14.4301,14.4477,31200.0
2014-08-18 10:00:00,16.48,16.48,16.46,16.46,24800.0,14.4477,14.4477,14.4301,14.4301,24800.0
2014-08-18 10:05:00,16.46,16.47,16.46,16.47,9600.0,14.4301,14.4389,14.4301,14.4389,9600.0
2014-08-18 10:10:00,16.46,16.47,16.46,16.47,32800.0,14.4301,14.4389,14.4301,14.4389,32800.0
2014-08-18 10:15:00,16.46,16.47,16.46,16.46,30400.0,14.4301,14.4389,14.4301,14.4301,30400.0
2014-08-18 10:20:00,16.46,16.48,16.46,16.48,3200.0,14.4301,14.4477,14.4301,14.4477,3200.0
2014-08-18 10:25:00,16.49,16.49,16.48,16.48,7600.0,14.4564,14.4564,14.4477,14.4477,7600.0
2014-08-18 10:30:00,16.48,16.48,16.48,16.48,3200.0,14.4477,14.4477,14.4477,14.4477,3200.0
2014-08-18 10:35:00,16.48,16.5,16.48,16.5,10400.0,14.4477,14.4652,14.4477,14.4652,10400.0
2014-08-18 10:40:00,16.5,16.5,16.49,16.49,4000.0,14.4652,14.4652,14.4564,14.4564,4000.0
2014-08-18 10:45:00,16.49,16.5,16.48,16.48,5200.0,14.4564,14.4652,14.4477,14.4477,5200.0
2014-08-18 10:50:00,16.49,16.5,16.48,16.5,7600.0,14.4564,14.4652,14.4477,14.4652,7600.0
2014-08-18 10:55:00,16.5,16.5,16.5,16.5,12000.0,14.4652,14.4652,14.4652,14.4652,12000.0
2014-08-18 11:00:00,16.5,16.5,16.49,16.49,6800.0,14.4652,14.4652,14.4564,14.4564,6800.0
2014-08-18 11:05:00,16.49,16.49,16.48,16.48,4400.0,14.4564,14.4564,14.4477,14.4477,4400.0
2014-08-18 11:10:00,16.48,16.49,16.46,16.47,148400.0,14.4477,14.4564,14.4301,14.4389,148400.0
2014-08-18 11:15:00,16.47,16.48,16.46,16.46,51200.0,14.4389,14.4477,14.4301,14.4301,51200.0
2014-08-18 11:20:00,16.47,16.47,16.46,16.46,56000.0,14.4389,14.4389,14.4301,14.4301,56000.0
2014-08-18 11:25:00,16.47,16.47,16.47,16.47,18000.0,14.4389,14.4389,14.4389,14.4389,18000.0
2014-08-18 11:30:00,16.47,16.47,16.45,16.45,18400.0,14.4389,14.4389,14.4214,14.4214,18400.0
2014-08-18 11:35:00,16.46,16.46,16.46,16.46,4800.0,14.4301,14.4301,14.4301,14.4301,4800.0
2014-08-18 11:40:00,16.46,16.47,16.46,16.47,9600.0,14.4301,14.4389,14.4301,14.4389,9600.0
2014-08-18 11:45:00,16.47,16.47,16.44,16.45,19600.0,14.4389,14.4389,14.4126,14.4214,19600.0
2014-08-18 11:50:00,16.43,16.5,16.43,16.46,23600.0,14.4038,14.4652,14.4038,14.4301,23600.0
2014-08-18 11:55:00,16.46,16.46,16.46,16.46,15600.0,14.4301,14.4301,14.4301,14.4301,15600.0
2014-08-18 12:00:00,16.46,16.47,16.46,16.47,7200.0,14.4301,14.4389,14.4301,14.4389,7200.0
2014-08-18 12:05:00,16.47,16.48,16.47,16.47,16400.0,14.4389,14.4477,14.4389,14.4389,16400.0
2014-08-18 12:10:00,16.47,16.47,16.47,16.47,3600.0,14.4389,14.4389,14.4389,14.4389,3600.0
2014-08-18 12:15:00,16.47,16.48,16.47,16.47,5200.0,14.4389,14.4477,14.4389,14.4389,5200.0
2014-08-18 12:20:00,16.47,16.47,16.46,16.47,4800.0,14.4389,14.4389,14.4301,14.4389,4800.0
2014-08-18 12:25:00,16.47,16.47,16.46,16.47,3600.0,14.4389,14.4389,14.4301,14.4389,3600.0
2014-08-18 12:30:00,16.47,16.48,16.47,16.47,6400.0,14.4389,14.4477,14.4389,14.4389,6400.0
2014-08-18 12:35:00,16.47,16.48,16.47,16.47,35600.0,14.4389,14.4477,14.4389,14.4389,35600.0
2014-08-18 12:40:00,16.47,16.47,16.47,16.47,5600.0,14.4389,14.4389,14.4389,14.4389,5600.0
2014-08-18 12:45:00,16.47,16.48,16.47,16.47,20400.0,14.4389,14.4477,14.4389,14.4389,20400.0
2014-08-18 12:50:00,16.47,16.47,16.47,16.47,800.0,14.4389,14.4389,14.4389,14.4389,800.0
2014-08-18 12:55:00,16.48,16.48,16.47,16.47,15200.0,14.4477,14.4477,14.4389,14.4389,15200.0
2014-08-18 13:00:00,16.47,16.47,16.46,16.46,10000.0,14.4389,14.4389,14.4301,14.4301,10000.0
2014-08-18 13:05:00,16.47,16.48,16.47,16.48,4400.0,14.4389,14.4477,14.4389,14.4477,4400.0
2014-08-18 13:10:00,16.48,16.48,16.47,16.47,3600.0,14.4477,14.4477,14.4389,14.4389,3600.0
2014-08-18 13:15:00,16.47,16.47,16.47,16.47,4800.0,14.4389,14.4389,14.4389,14.4389,4800.0
2014-08-18 13:20:00,16.48,16.48,16.47,16.47,50000.0,14.4477,14.4477,14.4389,14.4389,50000.0
2014-08-18 13:25:00,16.47,16.47,16.47,16.47,126000.0,14.4389,14.4389,14.4389,14.4389,126000.0
2014-08-18 13:30:00,16.47,16.48,16.47,16.47,17200.0,14.4389,14.4477,14.4389,14.4389,17200.0
2014-08-18 13:35:00,16.47,16.47,16.47,16.47,24800.0,14.4389,14.4389,14.4389,14.4389,24800.0
2014-08-18 13:40:00,16.47,16.47,16.47,16.47,20000.0,14.4389,14.4389,14.4389,14.4389,20000.0
2014-08-18 13:45:00,16.47,16.48,16.47,16.48,9600.0,14.4389,14.4477,14.4389,14.4477,9600.0
2014-08-18 13:50:00,16.48,16.48,16.47,16.47,41600.0,14.4477,14.4477,14.4389,14.4389,41600.0
2014-08-18 13:55:00,16.46,16.47,16.46,16.47,19600.0,14.4301,14.4389,14.4301,14.4389,19600.0
2014-08-18 14:00:00,16.47,16.47,16.47,16.47,4800.0,14.4389,14.4389,14.4389,14.4389,4800.0
2014-08-18 14:05:00,16.47,16.47,16.46,16.46,20000.0,14.4389,14.4389,14.4301,14.4301,20000.0
2014-08-18 14:10:00,16.47,16.47,16.47,16.47,3600.0,14.4389,14.4389,14.4389,14.4389,3600.0
2014-08-18 14:15:00,16.47,16.47,16.46,16.47,11600.0,14.4389,14.4389,14.4301,14.4389,11600.0
2014-08-18 14:20:00,16.47,16.47,16.46,16.46,222400.0,14.4389,14.4389,14.4301,14.4301,222400.0
2014-08-18 14:25:00,16.46,16.47,16.46,16.46,24400.0,14.4301,14.4389,14.4301,14.4301,24400.0
2014-08-18 14:30:00,16.46,16.47,16.46,16.46,22000.0,14.4301,14.4389,14.4301,14.4301,22000.0
2014-08-18 14:35:00,16.46,16.47,16.46,16.46,8400.0,14.4301,14.4389,14.4301,14.4301,8400.0
2014-08-18 14:40:00,16.47,16.47,16.46,16.47,31600.0,14.4389,14.4389,14.4301,14.4389,31600.0
2014-08-18 14:45:00,16.46,16.46,16.46,16.46,16000.0,14.4301,14.4301,14.4301,14.4301,16000.0
2014-08-18 14:50:00,16.46,16.46,16.45,16.46,26000.0,14.4301,14.4301,14.4214,14.4301,26000.0
2014-08-18 14:55:00,16.45,16.47,16.45,16.46,26800.0,14.4214,14.4389,14.4214,14.4301,26800.0
2014-08-18 15:00:00,16.46,16.46,16.46,16.46,9600.0,14.4301,14.4301,14.4301,14.4301,9600.0
2014-08-18 15:05:00,16.46,16.46,16.45,16.45,36000.0,14.4301,14.4301,14.4214,14.4214,36000.0
2014-08-18 15:10:00,16.45,16.45,16.45,16.45,25200.0,14.4214,14.4214,14.4214,14.4214,25200.0
2014-08-18 15:15:00,16.45,16.46,16.45,16.46,17600.0,14.4214,14.4301,14.4214,14.4301,17600.0
2014-08-18 15:20:00,16.46,16.46,16.45,16.45,38000.0,14.4301,14.4301,14.4214,14.4214,38000.0
2014-08-18 15:25:00,16.45,16.45,16.45,16.45,20400.0,14.4214,14.4214,14.4214,14.4214,20400.0
2014-08-18 15:30:00,16.45,16.45,16.44,16.45,31200.0,14.4214,14.4214,14.4126,14.4214,31200.0
2014-08-18 15:35:00,16.45,16.45,16.45,16.45,33200.0,14.4214,14.4214,14.4214,14.4214,33200.0
2014-08-18 15:40:00,16.45,16.45,16.44,16.45,286000.0,14.4214,14.4214,14.4126,14.4214,286000.0
2014-08-18 15:45:00,16.45,16.45,16.45,16.45,24800.0,14.4214,14.4214,14.4214,14.4214,24800.0
2014-08-18 15:50:00,16.46,16.47,16.45,16.46,155200.0,14.4301,14.4389,14.4214,14.4301,155200.0
2014-08-18 15:55:00,16.45,16.46,16.45,16.46,140000.0,14.4214,14.4301,14.4214,14.4301,140000.0
2014-08-19 09:30:00,16.47,16.5,16.44,16.48,24800.0,14.4389,14.4652,14.4126,14.4477,24800.0
2014-08-19 09:35:00,16.48,16.48,16.47,16.47,6800.0,14.4477,14.4477,14.4389,14.4389,6800.0
2014-08-19 09:40:00,16.47,16.48,16.47,16.47,7600.0,14.4389,14.4477,14.4389,14.4389,7600.0
2014-08-19 09:45:00,16.47,16.48,16.46,16.48,5600.0,14.4389,14.4477,14.4301,14.4477,5600.0
2014-08-19 09:50:00,16.48,16.49,16.47,16.48,8800.0,14.4477,14.4564,14.4389,14.4477,8800.0
2014-08-19 09:55:00,16.48,16.49,16.47,16.47,12000.0,14.4477,14.4564,14.4389,14.4389,12000.0
2014-08-19 10:00:00,16.47,16.48,16.46,16.46,20800.0,14.4389,14.4477,14.4301,14.4301,20800.0
2014-08-19 10:05:00,16.46,16.47,16.46,16.47,19200.0,14.4301,14.4389,14.4301,14.4389,19200.0
2014-08-19 10:10:00,16.47,16.48,16.47,16.48,4000.0,14.4389,14.4477,14.4389,14.4477,4000.0
2014-08-19 10:15:00,16.48,16.48,16.47,16.47,2400.0,14.4477,14.4477,14.4389,14.4389,2400.0
2014-08-19 10:20:00,16.47,16.48,16.47,16.47,6400.0,14.4389,14.4477,14.4389,14.4389,6400.0
2014-08-19 10:25:00,16.47,16.47,16.47,16.47,5600.0,14.4389,14.4389,14.4389,14.4389,5600.0
2014-08-19 10:30:00,16.47,16.47,16.46,16.47,13200.0,14.4389,14.4389,14.4301,14.4389,13200.0
2014-08-19 10:35:00,16.46,16.48,16.46,16.48,14400.0,14.4301,14.4477,14.4301,14.4477,14400.0
2014-08-19 10:40:00,16.48,16.48,16.47,16.47,6800.0,14.4477,14.4477,14.4389,14.4389,6800.0
2014-08-19 10:45:00,16.47,16.47,16.47,16.47,0.0,14.4389,14.4389,14.4389,14.4389,0.0
2014-08-19 10:50:00,16.47,16.48,16.47,16.48,15200.0,14.4389,14.4477,14.4389,14.4477,15200.0
2014-08-19 10:55:00,16.49,16.49,16.48,16.48,14400.0,14.4564,14.4564,14.4477,14.4477,14400.0
2014-08-19 11:00:00,16.48,16.5,16.48,16.5,6000.0,14.4477,14.4652,14.4477,14.4652,6000.0
2014-08-19 11:05:00,16.49,16.49,16.49,16.49,4400.0,14.4564,14.4564,14.4564,14.4564,4400.0
2014-08-19 11:10:00,16.49,16.49,16.47,16.47,24400.0,14.4564,14.4564,14.4389,14.4389,24400.0
2014-08-19 11:15:00,16.48,16.48,16.47,16.48,15200.0,14.4477,14.4477,14.4389,14.4477,15200.0
2014-08-19 11:20:00,16.48,16.48,16.48,16.48,2400.0,14.4477,14.4477,14.4477,14.4477,2400.0
2014-08-19 11:25:00,16.49,16.5,16.49,16.5,19600.0,14.4564,14.4652,14.4564,14.4652,19600.0
2014-08-19 11:30:00,16.49,16.5,16.49,16.49,18000.0,14.4564,14.4652,14.4564,14.4564,18000.0
2014-08-19 11:35:00,16.49,16.5,16.49,16.5,6000.0,14.4564,14.4652,14.4564,14.4652,6000.0
2014-08-19 11:40:00,16.5,16.5,16.5,16.5,22000.0,14.4652,14.4652,14.4652,14.4652,22000.0
2014-08-19 11:45:00,16.5,16.5,16.49,16.5,21600.0,14.4652,14.4652,14.4564,14.4652,21600.0
2014-08-19 11:50:00,16.5,16.5,16.49,16.49,26000.0,14.4652,14.4652,14.4564,14.4564,26000.0
2014-08-19 11:55:00,16.49,16.5,16.49,16.49,5200.0,14.4564,14.4652,14.4564,14.4564,5200.0
2014-08-19 12:00:00,16.49,16.5,16.49,16.49,6400.0,14.4564,14.4652,14.4564,14.4564,6400.0
2014-08-19 12:05:00,16.49,16.49,16.49,16.49,6000.0,14.4564,14.4564,14.4564,14.4564,6000.0
2014-08-19 12:10:00,16.49,16.5,16.49,16.5,12800.0,14.4564,14.4652,14.4564,14.4652,12800.0
2014-08-19 12:15:00,16.5,16.5,16.49,16.49,5600.0,14.4652,14.4652,14.4564,14.4564,5600.0
2014-08-19 12:20:00,16.49,16.5,16.49,16.49,5200.0,14.4564,14.4652,14.4564,14.4564,5200.0
2014-08-19 12:25:00,16.49,16.5,16.49,16.49,15600.0,14.4564,14.4652,14.4564,14.4564,15600.0
2014-08-19 12:30:00,16.49,16.49,16.49,16.49,9200.0,14.4564,14.4564,14.4564,14.4564,9200.0
2014-08-19 12:35:00,16.5,16.5,16.49,16.49,2400.0,14.4652,14.4652,14.4564,14.4564,2400.0
2014-08-19 12:40:00,16.49,16.5,16.49,16.49,7200.0,14.4564,14.4652,14.4564,14.4564,7200.0
2014-08-19 12:45:00,16.49,16.49,16.49,16.49,2800.0,14.4564,14.4564,14.4564,14.4564,2800.0
2014-08-19 12:50:00,16.49,16.49,16.48,16.49,9600.0,14.4564,14.4564,14.4477,14.4564,9600.0
2014-08-19 12:55:00,16.49,16.49,16.49,16.49,2800.0,14.4564,14.4564,14.4564,14.4564,2800.0
2014-08-19 13:00:00,16.49,16.49,16.48,16.48,8000.0,14.4564,14.4564,14.4477,14.4477,8000.0
2014-08-19 13:05:00,16.48,16.48,16.48,16.48,5200.0,14.4477,14.4477,14.4477,14.4477,5200.0
2014-08-19 13:10:00,16.48,16.49,16.48,16.49,5200.0,14.4477,14.4564,14.4477,14.4564,5200.0
2014-08-19 13:15:00,16.49,16.49,16.49,16.49,4800.0,14.4564,14.4564,14.4564,14.4564,4800.0
2014-08-19 13:20:00,16.49,16.49,16.49,16.49,5600.0,14.4564,14.4564,14.4564,14.4564,5600.0
2014-08-19 13:25:00,16.49,16.49,16.48,16.48,7600.0,14.4564,14.4564,14.4477,14.4477,7600.0
2014-08-19 13:30:00,16.49,16.49,16.49,16.49,2800.0,14.4564,14.4564,14.4564,14.4564,2800.0
2014-08-19 13:35:00,16.49,16.49,16.49,16.49,3200.0,14.4564,14.4564,14.4564,14.4564,3200.0
2014-08-19 13:40:00,16.49,16.49,16.49,16.49,12400.0,14.4564,14.4564,14.4564,14.4564,12400.0
2014-08-19 13:45:00,16.49,16.5,16.49,16.5,10800.0,14.4564,14.4652,14.4564,14.4652,10800.0
2014-08-19 13:50:00,16.5,16.5,16.48,16.5,47200.0,14.4652,14.4652,14.4477,14.4652,47200.0
2014-08-19 13:55:00,16.5,16.5,16.49,16.5,4400.0,14.4652,14.4652,14.4564,14.4652,4400.0
2014-08-19 14:00:00,16.5,16.5,16.5,16.5,14400.0,14.4652,14.4652,14.4652,14.4652,14400.0
2014-08-19 14:05:00,16.5,16.5,16.5,16.5,4800.0,14.4652,14.4652,14.4652,14.4652,4800.0
2014-08-19 14:10:00,16.5,16.5,16.49,16.5,27600.0,14.4652,14.4652,14.4564,14.4652,27600.0
2014-08-19 14:15:00,16.5,16.5,16.49,16.49,5600.0,14.4652,14.4652,14.4564,14.4564,5600.0
2014-08-19 14:20:00,16.5,16.5,16.49,16.49,22400.0,14.4652,14.4652,14.4564,14.4564,22400.0
2014-08-19 14:25:00,16.49,16.5,16.49,16.5,7200.0,14.4564,14.4652,14.4564,14.4652,7200.0
2014-08-19 14:30:00,16.5,16.5,16.49,16.49,23600.0,14.4652,14.4652,14.4564,14.4564,23600.0
2014-08-19 14:35:00,16.49,16.49,16.49,16.49,5600.0,14.4564,14.4564,14.4564,14.4564,5600.0
2014-08-19 14:40:00,16.5,16.5,16.49,16.49,3600.0,14.4652,14.4652,14.4564,14.4564,3600.0
2014-08-19 14:45:00,16.49,16.5,16.49,16.49,5200.0,14.4564,14.4652,14.4564,14.4564,5200.0
2014-08-19 14:50:00,16.49,16.49,16.48,16.49,30400.0,14.4564,14.4564,14.4477,14.4564,30400.0
2014-08-19 14:55:00,16.49,16.49,16.48,16.48,23200.0,14.4564,14.4564,14.4477,14.4477,23200.0
2014-08-19 15:00:00,16.48,16.49,16.48,16.49,9600.0,14.4477,14.4564,14.4477,14.4564,9600.0
2014-08-19 15:05:00,16.49,16.5,16.49,16.49,25200.0,14.4564,14.4652,14.4564,14.4564,25200.0
2014-08-19 15:10:00,16.49,16.5,16.49,16.49,25600.0,14.4564,14.4652,14.4564,14.4564,25600.0
2014-08-19 15:15:00,16.49,16.49,16.49,16.49,14400.0,14.4564,14.4564,14.4564,14.4564,14400.0
2014-08-19 15:20:00,16.49,16.5,16.49,16.5,14400.0,14.4564,14.4652,14.4564,14.4652,14400.0
2014-08-19 15:25:00,16.5,16.5,16.49,16.49,30000.0,14.4652,14.4652,14.4564,14.4564,30000.0
2014-08-19 15:30:00,16.49,16.49,16.48,16.48,11600.0,14.4564,14.4564,14.4477,14.4477,11600.0
2014-08-19 15:35:00,16.49,16.5,16.49,16.5,287600.0,14.4564,14.4652,14.4564,14.4652,287600.0
2014-08-19 15:40:00,16.5,16.5,16.5,16.5,24800.0,14.4652,14.4652,14.4652,14.4652,24800.0
2014-08-19 15:45:00,16.5,16.5,16.5,16.5,29200.0,14.4652,14.4652,14.4652,14.4652,29200.0
2014-08-19 15:50:00,16.5,16.5,16.49,16.49,83600.0,14.4652,14.4652,14.4564,14.4564,83600.0
2014-08-19 15:55:00,16.49,16.49,16.47,16.47,153600.0,14.4564,14.4564,14.4389,14.4389,153600.0
2014-08-20 09:30:00,16.49,16.49,16.44,16.46,29600.0,14.4564,14.4564,14.4126,14.4301,29600.0
2014-08-20 09:35:00,16.46,16.48,16.43,16.46,19600.0,14.4301,14.4477,14.4038,14.4301,19600.0
2014-08-20 09:40:00,16.47,16.47,16.45,16.45,21600.0,14.4389,14.4389,14.4214,14.4214,21600.0
2014-08-20 09:45:00,16.45,16.45,16.43,16.43,29600.0,14.4214,14.4214,14.4038,14.4038,29600.0
2014-08-20 09:50:00,16.44,16.45,16.44,16.45,9600.0,14.4126,14.4214,14.4126,14.4214,9600.0
2014-08-20 09:55:00,16.44,16.44,16.43,16.43,4800.0,14.4126,14.4126,14.4038,14.4038,4800.0
2014-08-20 10:00:00,16.43,16.43,16.42,16.42,8400.0,14.4038,14.4038,14.3951,14.3951,8400.0
2014-08-20 10:05:00,16.43,16.44,16.43,16.44,8000.0,14.4038,14.4126,14.4038,14.4126,8000.0
2014-08-20 10:10:00,16.44,16.44,16.42,16.43,10800.0,14.4126,14.4126,14.3951,14.4038,10800.0
2014-08-20 10:15:00,16.43,16.43,16.41,16.43,6000.0,14.4038,14.4038,14.3863,14.4038,6000.0
2014-08-20 10:20:00,16.44,16.45,16.43,16.45,10000.0,14.4126,14.4214,14.4038,14.4214,10000.0
2014-08-20 10:25:00,16.45,16.46,16.45,16.46,6800.0,14.4214,14.4301,14.4214,14.4301,6800.0
2014-08-20 10:30:00,16.47,16.48,16.47,16.47,4800.0,14.4389,14.4477,14.4389,14.4389,4800.0
2014-08-20 10:35:00,16.48,16.48,16.46,16.46,1600.0,14.4477,14.4477,14.4301,14.4301,1600.0
2014-08-20 10:40:00,16.46,16.47,16.44,16.47,38400.0,14.4301,14.4389,14.4126,14.4389,38400.0
2014-08-20 10:45:00,16.47,16.47,16.45,16.45,7600.0,14.4389,14.4389,14.4214,14.4214,7600.0
2014-08-20 10:50:00,16.46,16.47,16.46,16.46,13600.0,14.4301,14.4389,14.4301,14.4301,13600.0
2014-08-20 10:55:00,16.47,16.47,16.45,16.45,6400.0,14.4389,14.4389,14.4214,14.4214,6400.0
2014-08-20 11:00:00,16.46,16.46,16.46,16.46,1600.0,14.4301,14.4301,14.4301,14.4301,1600.0
2014-08-20 11:05:00,16.45,16.46,16.45,16.46,8800.0,14.4214,14.4301,14.4214,14.4301,8800.0
2014-08-20 11:10:00,16.46,16.47,16.45,16.45,27200.0,14.4301,14.4389,14.4214,14.4214,27200.0
2014-08-20 11:15:00,16.45,16.45,16.43,16.44,4000.0,14.4214,14.4214,14.4038,14.4126,4000.0
2014-08-20 11:20:00,16.43,16.45,16.43,16.45,11600.0,14.4038,14.4214,14.4038,14.4214,11600.0
2014-08-20 11:25:00,16.46,16.46,16.46,16.46,5200.0,14.4301,14.4301,14.4301,14.4301,5200.0
2014-08-20 11:30:00,16.46,16.46,16.46,16.46,4800.0,14.4301,14.4301,14.4301,14.4301,4800.0
2014-08-20 11:35:00,16.46,16.46,16.46,16.46,7200.0,14.4301,14.4301,14.4301,14.4301,7200.0
2014-08-20 11:40:00,16.46,16.47,16.46,16.47,5200.0,14.4301,14.4389,14.4301,14.4389,5200.0
2014-08-20 11:45:00,16.47,16.47,16.46,16.46,11200.0,14.4389,14.4389,14.4301,14.4301,11200.0
2014-08-20 11:50:00,16.46,16.46,16.46,16.46,8400.0,14.4301,14.4301,14.4301,14.4301,8400.0
2014-08-20 11:55:00,16.46,16.47,16.46,16.47,12400.0,14.4301,14.4389,14.4301,14.4389,12400.0
2014-08-20 12:00:00,16.47,16.47,16.46,16.46,14000.0,14.4389,14.4389,14.4301,14.4301,14000.0
2014-08-20 12:05:00,16.46,16.46,16.46,16.46,13200.0,14.4301,14.4301,14.4301,14.4301,13200.0
2014-08-20 12:10:00,16.46,16.47,16.46,16.46,5600.0,14.4301,14.4389,14.4301,14.4301,5600.0
2014-08-20 12:15:00,16.46,16.46,16.46,16.46,10400.0,14.4301,14.4301,14.4301,14.4301,10400.0
2014-08-20 12:20:00,16.46,16.46,16.46,16.46,6800.0,14.4301,14.4301,14.4301,14.4301,6800.0
2014-08-20 12:25:00,16.46,16.46,16.46,16.46,3200.0,14.4301,14.4301,14.4301,14.4301,3200.0
2014-08-20 12:30:00,16.46,16.46,16.46,16.46,8000.0,14.4301,14.4301,14.4301,14.4301,8000.0
2014-08-20 12:35:00,16.46,16.46,16.46,16.46,3600.0,14.4301,14.4301,14.4301,14.4301,3600.0
2014-08-20 12:40:00,16.46,16.46,16.46,16.46,2400.0,14.4301,14.4301,14.4301,14.4301,2400.0
2014-08-20 12:45:00,16.46,16.46,16.46,16.46,2000.0,14.4301,14.4301,14.4301,14.4301,2000.0
2014-08-20 12:50:00,16.46,16.46,16.45,16.46,10400.0,14.4301,14.4301,14.4214,14.4301,10400.0
2014-08-20 12:55:00,16.46,16.46,16.45,16.46,7200.0,14.4301,14.4301,14.4214,14.4301,7200.0
2014-08-20 13:00:00,16.46,16.46,16.46,16.46,2400.0,14.4301,14.4301,14.4301,14.4301,2400.0
2014-08-20 13:05:00,16.46,16.47,16.46,16.46,11600.0,14.4301,14.4389,14.4301,14.4301,11600.0
2014-08-20 13:10:00,16.46,16.47,16.46,16.46,2400.0,14.4301,14.4389,14.4301,14.4301,2400.0
2014-08-20 13:15:00,16.46,16.48,16.46,16.48,14000.0,14.4301,14.4477,14.4301,14.4477,14000.0
2014-08-20 13:20:00,16.48,16.48,16.48,16.48,4400.0,14.4477,14.4477,14.4477,14.4477,4400.0
2014-08-20 13:25:00,16.48,16.48,16.48,16.48,3200.0,14.4477,14.4477,14.4477,14.4477,3200.0
2014-08-20 13:30:00,16.48,16.48,16.48,16.48,9200.0,14.4477,14.4477,14.4477,14.4477,9200.0
2014-08-20 13:35:00,16.48,16.48,16.48,16.48,17200.0,14.4477,14.4477,14.4477,14.4477,17200.0
2014-08-20 13:40:00,16.48,16.49,16.48,16.49,7600.0,14.4477,14.4564,14.4477,14.4564,7600.0
2014-08-20 13:45:00,16.49,16.49,16.49,16.49,7200.0,14.4564,14.4564,14.4564,14.4564,7200.0
2014-08-20 13:50:00,16.49,16.49,16.48,16.48,19600.0,14.4564,14.4564,14.4477,14.4477,19600.0
2014-08-20 13:55:00,16.48,16.48,16.48,16.48,9200.0,14.4477,14.4477,14.4477,14.4477,9200.0
2014-08-20 14:00:00,16.48,16.48,16.46,16.46,22000.0,14.4477,14.4477,14.4301,14.4301,22000.0
2014-08-20 14:05:00,16.45,16.46,16.44,16.44,14400.0,14.4214,14.4301,14.4126,14.4126,14400.0
2014-08-20 14:10:00,16.45,16.46,16.44,16.45,13600.0,14.4214,14.4301,14.4126,14.4214,13600.0
2014-08-20 14:15:00,16.44,16.45,16.44,16.45,6000.0,14.4126,14.4214,14.4126,14.4214,6000.0
2014-08-20 14:20:00,16.45,16.46,16.45,16.46,8800.0,14.4214,14.4301,14.4214,14.4301,8800.0
2014-08-20 14:25:00,16.46,16.47,16.45,16.46,9200.0,14.4301,14.4389,14.4214,14.4301,9200.0
2014-08-20 14:30:00,16.46,16.47,16.46,16.47,2000.0,14.4301,14.4389,14.4301,14.4389,2000.0
2014-08-20 14:35:00,16.47,16.47,16.47,16.47,9200.0,14.4389,14.4389,14.4389,14.4389,9200.0
2014-08-20 14:40:00,16.47,16.47,16.46,16.47,8800.0,14.4389,14.4389,14.4301,14.4389,8800.0
2014-08-20 14:45:00,16.47,16.49,16.47,16.49,7200.0,14.4389,14.4564,14.4389,14.4564,7200.0
2014-08-20 14:50:00,16.49,16.5,16.49,16.5,19200.0,14.4564,14.4652,14.4564,14.4652,19200.0
2014-08-20 14:55:00,16.5,16.51,16.5,16.5,21600.0,14.4652,14.474,14.4652,14.4652,21600.0
2014-08-20 15:00:00,16.5,16.5,16.5,16.5,19200.0,14.4652,14.4652,14.4652,14.4652,19200.0
2014-08-20 15:05:00,16.5,16.5,16.5,16.5,12000.0,14.4652,14.4652,14.4652,14.4652,12000.0
2014-08-20 15:10:00,16.5,16.5,16.49,16.49,11600.0,14.4652,14.4652,14.4564,14.4564,11600.0
2014-08-20 15:15:00,16.49,16.5,16.49,16.5,14800.0,14.4564,14.4652,14.4564,14.4652,14800.0
2014-08-20 15:20:00,16.5,16.5,16.49,16.49,14800.0,14.4652,14.4652,14.4564,14.4564,14800.0
2014-08-20 15:25:00,16.49,16.49,16.48,16.49,13600.0,14.4564,14.4564,14.4477,14.4564,13600.0
2014-08-20 15:30:00,16.49,16.49,16.48,16.49,8400.0,14.4564,14.4564,14.4477,14.4564,8400.0
2014-08-20 15:35:00,16.49,16.49,16.49,16.49,16000.0,14.4564,14.4564,14.4564,14.4564,16000.0
2014-08-20 15:40:00,16.49,16.5,16.49,16.49,45200.0,14.4564,14.4652,14.4564,14.4564,45200.0
2014-08-20 15:45:00,16.49,16.5,16.49,16.5,22400.0,14.4564,14.4652,14.4564,14.4652,22400.0
2014-08-20 15:50:00,16.5,16.51,16.5,16.5,352000.0,14.4652,14.474,14.4652,14.4652,352000.0
2014-08-20 15:55:00,16.5,16.5,16.48,16.49,185600.0,14.4652,14.4652,14.4477,14.4564,185600.0
2014-08-21 09:30:00,16.49,16.51,16.46,16.46,10800.0,14.4564,14.474,14.4301,14.4301,10800.0
2014-08-21 09:35:00,16.46,16.5,16.46,16.46,4000.0,14.4301,14.4652,14.4301,14.4301,4000.0
2014-08-21 09:40:00,16.46,16.46,16.46,16.46,400.0,14.4301,14.4301,14.4301,14.4301,400.0
2014-08-21 09:45:00,16.45,16.45,16.45,16.45,400.0,14.4214,14.4214,14.4214,14.4214,400.0
2014-08-21 09:50:00,16.45,16.46,16.44,16.45,10400.0,14.4214,14.4301,14.4126,14.4214,10400.0
2014-08-21 09:55:00,16.46,16.46,16.45,16.46,5200.0,14.4301,14.4301,14.4214,14.4301,5200.0
2014-08-21 10:00:00,16.46,16.48,16.45,16.46,28000.0,14.4301,14.4477,14.4214,14.4301,28000.0
2014-08-21 10:05:00,16.45,16.45,16.44,16.45,10000.0,14.4214,14.4214,14.4126,14.4214,10000.0
2014-08-21 10:10:00,16.44,16.45,16.44,16.45,5600.0,14.4126,14.4214,14.4126,14.4214,5600.0
2014-08-21 10:15:00,16.45,16.46,16.45,16.46,14400.0,14.4214,14.4301,14.4214,14.4301,14400.0
2014-08-21 10:20:00,16.46,16.47,16.46,16.47,4800.0,14.4301,14.4389,14.4301,14.4389,4800.0
2014-08-21 10:25:00,16.48,16.49,16.48,16.49,1600.0,14.4477,14.4564,14.4477,14.4564,1600.0
2014-08-21 10:30:00,16.49,16.49,16.49,16.49,8400.0,14.4564,14.4564,14.4564,14.4564,8400.0
2014-08-21 10:35:00,16.49,16.51,16.49,16.5,36800.0,14.4564,14.474,14.4564,14.4652,36800.0
2014-08-21 10:40:00,16.5,16.5,16.49,16.49,15200.0,14.4652,14.4652,14.4564,14.4564,15200.0
2014-08-21 10:45:00,16.5,16.5,16.5,16.5,400.0,14.4652,14.4652,14.4652,14.4652,400.0
2014-08-21 10:50:00,16.5,16.51,16.49,16.49,19600.0,14.4652,14.474,14.4564,14.4564,19600.0
2014-08-21 10:55:00,16.5,16.5,16.5,16.5,22000.0,14.4652,14.4652,14.4652,14.4652,22000.0
2014-08-21 11:00:00,16.5,16.5,16.5,16.5,7600.0,14.4652,14.4652,14.4652,14.4652,7600.0
2014-08-21 11:05:00,16.5,16.51,16.5,16.5,18400.0,14.4652,14.474,14.4652,14.4652,18400.0
2014-08-21 11:10:00,16.5,16.5,16.5,16.5,12800.0,14.4652,14.4652,14.4652,14.4652,12800.0
2014-08-21 11:15:00,16.5,16.5,16.5,16.5,14000.0,14.4652,14.4652,14.4652,14.4652,14000.0
2014-08-21 11:20:00,16.5,16.5,16.5,16.5,6400.0,14.4652,14.4652,14.4652,14.4652,6400.0
2014-08-21 11:25:00,16.5,16.5,16.5,16.5,20400.0,14.4652,14.4652,14.4652,14.4652,20400.0
2014-08-21 11:30:00,16.5,16.5,16.5,16.5,1200.0,14.4652,14.4652,14.4652,14.4652,1200.0
2014-08-21 11:35:00,16.5,16.5,16.5,16.5,2000.0,14.4652,14.4652,14.4652,14.4652,2000.0
2014-08-21 11:40:00,16.5,16.5,16.5,16.5,34800.0,14.4652,14.4652,14.4652,14.4652,34800.0
2014-08-21 11:45:00,16.5,16.5,16.5,16.5,8800.0,14.4652,14.4652,14.4652,14.4652,8800.0
2014-08-21 11:50:00,16.5,16.5,16.5,16.5,9200.0,14.4652,14.4652,14.4652,14.4652,9200.0
2014-08-21 11:55:00,16.5,16.5,16.48,16.5,22400.0,14.4652,14.4652,14.4477,14.4652,22400.0
2014-08-21 12:00:00,16.5,16.5,16.5,16.5,12000.0,14.4652,14.4652,14.4652,14.4652,12000.0
2014-08-21 12:05:00,16.5,16.5,16.49,16.5,4000.0,14.4652,14.4652,14.4564,14.4652,4000.0
2014-08-21 12:10:00,16.49,16.5,16.49,16.5,122800.0,14.4564,14.4652,14.4564,14.4652,122800.0
2014-08-21 12:15:00,16.5,16.5,16.5,16.5,16000.0,14.4652,14.4652,14.4652,14.4652,16000.0
2014-08-21 12:20:00,16.5,16.5,16.5,16.5,1200.0,14.4652,14.4652,14.4652,14.4652,1200.0
2014-08-21 12:25:00,16.49,16.49,16.48,16.49,24000.0,14.4564,14.4564,14.4477,14.4564,24000.0
2014-08-21 12:30:00,16.49,16.49,16.48,16.48,3600.0,14.4564,14.4564,14.4477,14.4477,3600.0
2014-08-21 12:35:00,16.48,16.5,16.48,16.5,60400.0,14.4477,14.4652,14.4477,14.4652,60400.0
2014-08-21 12:40:00,16.5,16.5,16.5,16.5,5200.0,14.4652,14.4652,14.4652,14.4652,5200.0
2014-08-21 12:45:00,16.5,16.5,16.5,16.5,203200.0,14.4652,14.4652,14.4652,14.4652,203200.0
2014-08-21 12:50:00,16.5,16.5,16.49,16.49,12800.0,14.4652,14.4652,14.4564,14.4564,12800.0
2014-08-21 12:55:00,16.49,16.49,16.49,16.49,3200.0,14.4564,14.4564,14.4564,14.4564,3200.0
2014-08-21 13:00:00,16.5,16.5,16.49,16.49,14800.0,14.4652,14.4652,14.4564,14.4564,14800.0
2014-08-21 13:05:00,16.49,16.49,16.49,16.49,8400.0,14.4564,14.4564,14.4564,14.4564,8400.0
2014-08-21 13:10:00,16.49,16.5,16.49,16.5,22000.0,14.4564,14.4652,14.4564,14.4652,22000.0
2014-08-21 13:15:00,16.5,16.5,16.49,16.5,48000.0,14.4652,14.4652,14.4564,14.4652,48000.0
2014-08-21 13:20:00,16.5,16.5,16.5,16.5,14800.0,14.4652,14.4652,14.4652,14.4652,14800.0
2014-08-21 13:25:00,16.5,16.5,16.5,16.5,11200.0,14.4652,14.4652,14.4652,14.4652,11200.0
2014-08-21 13:30:00,16.49,16.5,16.49,16.5,5200.0,14.4564,14.4652,14.4564,14.4652,5200.0
2014-08-21 13:35:00,16.5,16.5,16.5,16.5,5600.0,14.4652,14.4652,14.4652,14.4652,5600.0
2014-08-21 13:40:00,16.5,16.5,16.49,16.5,5600.0,14.4652,14.4652,14.4564,14.4652,5600.0
2014-08-21 13:45:00,16.49,16.5,16.48,16.48,29200.0,14.4564,14.4652,14.4477,14.4477,29200.0
2014-08-21 13:50:00,16.48,16.48,16.48,16.48,7600.0,14.4477,14.4477,14.4477,14.4477,7600.0
2014-08-21 13:55:00,16.47,16.48,16.46,16.47,26800.0,14.4389,14.4477,14.4301,14.4389,26800.0
2014-08-21 14:00:00,16.46,16.46,16.43,16.43,38800.0,14.4301,14.4301,14.4038,14.4038,38800.0
2014-08-21 14:05:00,16.44,16.45,16.43,16.43,30400.0,14.4126,14.4214,14.4038,14.4038,30400.0
2014-08-21 14:10:00,16.43,16.44,16.43,16.43,33200.0,14.4038,14.4126,14.4038,14.4038,33200.0
2014-08-21 14:15:00,16.43,16.48,16.43,16.47,165600.0,14.4038,14.4477,14.4038,14.4389,165600.0
2014-08-21 14:20:00,16.46,16.47,16.46,16.46,19600.0,14.4301,14.4389,14.4301,14.4301,19600.0
2014-08-21 14:25:00,16.46,16.46,16.45,16.45,20800.0,14.4301,14.4301,14.4214,14.4214,20800.0
2014-08-21 14:30:00,16.45,16.46,16.45,16.45,26800.0,14.4214,14.4301,14.4214,14.4214,26800.0
2014-08-21 14:35:00,16.45,16.45,16.44,16.45,21200.0,14.4214,14.4214,14.4126,14.4214,21200.0
2014-08-21 14:40:00,16.45,16.45,16.44,16.45,16000.0,14.4214,14.4214,14.4126,14.4214,16000.0
2014-08-21 14:45:00,16.45,16.45,16.44,16.44,12000.0,14.4214,14.4214,14.4126,14.4126,12000.0
2014-08-21 14:50:00,16.44,16.48,16.44,16.47,55200.0,14.4126,14.4477,14.4126,14.4389,55200.0
2014-08-21 14:55:00,16.47,16.48,16.47,16.48,48800.0,14.4389,14.4477,14.4389,14.4477,48800.0
2014-08-21 15:00:00,16.48,16.48,16.47,16.47,7200.0,14.4477,14.4477,14.4389,14.4389,7200.0
2014-08-21 15:05:00,16.48,16.48,16.47,16.48,66800.0,14.4477,14.4477,14.4389,14.4477,66800.0
2014-08-21 15:10:00,16.47,16.48,16.47,16.47,6400.0,14.4389,14.4477,14.4389,14.4389,6400.0
2014-08-21 15:15:00,16.48,16.49,16.47,16.48,26000.0,14.4477,14.4564,14.4389,14.4477,26000.0
2014-08-21 15:20:00,16.48,16.49,16.48,16.48,14400.0,14.4477,14.4564,14.4477,14.4477,14400.0
2014-08-21 15:25:00,16.48,16.49,16.48,16.49,16400.0,14.4477,14.4564,14.4477,14.4564,16400.0
2014-08-21 15:30:00,16.49,16.49,16.48,16.48,27200.0,14.4564,14.4564,14.4477,14.4477,27200.0
2014-08-21 15:35:00,16.48,16.48,16.47,16.47,13200.0,14.4477,14.4477,14.4389,14.4389,13200.0
2014-08-21 15:40:00,16.47,16.48,16.47,16.47,10000.0,14.4389,14.4477,14.4389,14.4389,10000.0
2014-08-21 15:45:00,16.47,16.48,16.47,16.48,37600.0,14.4389,14.4477,14.4389,14.4477,37600.0
2014-08-21 15:50:00,16.48,16.48,16.48,16.48,20000.0,14.4477,14.4477,14.4477,14.4477,20000.0
2014-08-21 15:55:00,16.48,16.48,16.47,16.48,44800.0,14.4477,14.4477,14.4389,14.4477,44800.0
2014-08-22 09:30:00,16.44,16.44,16.35,16.35,11600.0,14.4126,14.4126,14.3337,14.3337,11600.0
2014-08-22 09:35:00,16.4,16.45,16.39,16.4,2000.0,14.3775,14.4214,14.3688,14.3775,2000.0
2014-08-22 09:40:00,16.44,16.45,16.43,16.44,1600.0,14.4126,14.4214,14.4038,14.4126,1600.0
2014-08-22 09:45:00,16.42,16.43,16.42,16.43,1200.0,14.3951,14.4038,14.3951,14.4038,1200.0
2014-08-22 09:50:00,16.43,16.44,16.43,16.44,4000.0,14.4038,14.4126,14.4038,14.4126,4000.0
2014-08-22 09:55:00,16.44,16.46,16.44,16.46,5200.0,14.4126,14.4301,14.4126,14.4301,5200.0
2014-08-22 10:00:00,16.46,16.47,16.45,16.47,14400.0,14.4301,14.4389,14.4214,14.4389,14400.0
2014-08-22 10:05:00,16.47,16.49,16.47,16.48,5600.0,14.4389,14.4564,14.4389,14.4477,5600.0
2014-08-22 10:10:00,16.49,16.49,16.48,16.48,8400.0,14.4564,14.4564,14.4477,14.4477,8400.0
2014-08-22 10:15:00,16.48,16.48,16.47,16.47,5200.0,14.4477,14.4477,14.4389,14.4389,5200.0
2014-08-22 10:20:00,16.48,16.48,16.47,16.48,2800.0,14.4477,14.4477,14.4389,14.4477,2800.0
2014-08-22 10:25:00,16.48,16.49,16.48,16.48,1600.0,14.4477,14.4564,14.4477,14.4477,1600.0
2014-08-22 10:30:00,16.48,16.5,16.48,16.5,13200.0,14.4477,14.4652,14.4477,14.4652,13200.0
2014-08-22 10:35:00,16.5,16.5,16.47,16.48,3600.0,14.4652,14.4652,14.4389,14.4477,3600.0
2014-08-22 10:40:00,16.49,16.49,16.48,16.48,6000.0,14.4564,14.4564,14.4477,14.4477,6000.0
2014-08-22 10:45:00,16.48,16.5,16.48,16.5,6400.0,14.4477,14.4652,14.4477,14.4652,6400.0
2014-08-22 10:50:00,16.5,16.5,16.49,16.49,3600.0,14.4652,14.4652,14.4564,14.4564,3600.0
2014-08-22 10:55:00,16.48,16.48,16.45,16.46,16000.0,14.4477,14.4477,14.4214,14.4301,16000.0
2014-08-22 11:00:00,16.47,16.47,16.44,16.45,8400.0,14.4389,14.4389,14.4126,14.4214,8400.0
2014-08-22 11:05:00,16.45,16.47,16.44,16.47,6400.0,14.4214,14.4389,14.4126,14.4389,6400.0
2014-08-22 11:10:00,16.47,16.48,16.47,16.48,2800.0,14.4389,14.4477,14.4389,14.4477,2800.0
2014-08-22 11:15:00,16.48,16.48,16.47,16.47,4000.0,14.4477,14.4477,14.4389,14.4389,4000.0
2014-08-22 11:20:00,16.47,16.47,16.46,16.47,2800.0,14.4389,14.4389,14.4301,14.4389,2800.0
2014-08-22 11:25:00,16.47,16.49,16.47,16.48,5200.0,14.4389,14.4564,14.4389,14.4477,5200.0
2014-08-22 11:30:00,16.48,16.49,16.47,16.49,30400.0,14.4477,14.4564,14.4389,14.4564,30400.0
2014-08-22 11:35:00,16.49,16.5,16.48,16.48,4400.0,14.4564,14.4652,14.4477,14.4477,4400.0
2014-08-22 11:40:00,16.49,16.5,16.49,16.49,11200.0,14.4564,14.4652,14.4564,14.4564,11200.0
2014-08-22 11:45:00,16.49,16.5,16.49,16.5,4800.0,14.4564,14.4652,14.4564,14.4652,4800.0
2014-08-22 11:50:00,16.5,16.5,16.49,16.49,17600.0,14.4652,14.4652,14.4564,14.4564,17600.0
2014-08-22 11:55:00,16.49,16.49,16.49,16.49,1200.0,14.4564,14.4564,14.4564,14.4564,1200.0
2014-08-22 12:00:00,16.5,16.5,16.5,16.5,1600.0,14.4652,14.4652,14.4652,14.4652,1600.0
2014-08-22 12:05:00,16.49,16.5,16.49,16.5,25200.0,14.4564,14.4652,14.4564,14.4652,25200.0
2014-08-22 12:10:00,16.5,16.5,16.5,16.5,400.0,14.4652,14.4652,14.4652,14.4652,400.0
2014-08-22 12:15:00,16.5,16.5,16.5,16.5,28400.0,14.4652,14.4652,14.4652,14.4652,28400.0
2014-08-22 12:20:00,16.5,16.5,16.5,16.5,24400.0,14.4652,14.4652,14.4652,14.4652,24400.0
2014-08-22 12:25:00,16.5,16.52,16.5,16.52,58000.0,14.4652,14.4827,14.4652,14.4827,58000.0
2014-08-22 12:30:00,16.52,16.54,16.52,16.53,15600.0,14.4827,14.5003,14.4827,14.4915,15600.0
2014-08-22 12:35:00,16.53,16.55,16.53,16.54,10800.0,14.4915,14.509,14.4915,14.5003,10800.0
2014-08-22 12:40:00,16.54,16.54,16.53,16.54,2400.0,14.5003,14.5003,14.4915,14.5003,2400.0
2014-08-22 12:45:00,16.54,16.55,16.54,16.55,66000.0,14.5003,14.509,14.5003,14.509,66000.0
2014-08-22 12:50:00,16.54,16.55,16.54,16.54,10800.0,14.5003,14.509,14.5003,14.5003,10800.0
2014-08-22 12:55:00,16.53,16.54,16.53,16.53,8400.0,14.4915,14.5003,14.4915,14.4915,8400.0
2014-08-22 13:00:00,16.53,16.53,16.52,16.52,6000.0,14.4915,14.4915,14.4827,14.4827,6000.0
2014-08-22 13:05:00,16.52,16.53,16.52,16.53,12400.0,14.4827,14.4915,14.4827,14.4915,12400.0
2014-08-22 13:10:00,16.53,16.53,16.53,16.53,800.0,14.4915,14.4915,14.4915,14.4915,800.0
2014-08-22 13:15:00,16.53,16.53,16.53,16.53,4800.0,14.4915,14.4915,14.4915,14.4915,4800.0
2014-08-22 13:20:00,16.53,16.53,16.52,16.53,37600.0,14.4915,14.4915,14.4827,14.4915,37600.0
2014-08-22 13:25:00,16.53,16.54,16.53,16.54,11600.0,14.4915,14.5003,14.4915,14.5003,11600.0
2014-08-22 13:30:00,16.54,16.54,16.54,16.54,2400.0,14.5003,14.5003,14.5003,14.5003,2400.0
2014-08-22 13:35:00,16.53,16.54,16.53,16.53,4000.0,14.4915,14.5003,14.4915,14.4915,4000.0
2014-08-22 13:40:00,16.52,16.53,16.52,16.53,800.0,14.4827,14.4915,14.4827,14.4915,800.0
2014-08-22 13:45:00,16.52,16.52,16.52,16.52,8800.0,14.4827,14.4827,14.4827,14.4827,8800.0
2014-08-22 13:50:00,16.53,16.53,16.52,16.52,17200.0,14.4915,14.4915,14.4827,14.4827,17200.0
2014-08-22 13:55:00,16.53,16.53,16.52,16.52,88400.0,14.4915,14.4915,14.4827,14.4827,88400.0
2014-08-22 14:00:00,16.52,16.53,16.52,16.53,36000.0,14.4827,14.4915,14.4827,14.4915,36000.0
2014-08-22 14:05:00,16.52,16.52,16.5,16.51,32800.0,14.4827,14.4827,14.4652,14.474,32800.0
2014-08-22 14:10:00,16.5,16.51,16.5,16.5,37200.0,14.4652,14.474,14.4652,14.4652,37200.0
2014-08-22 14:15:00,16.5,16.52,16.5,16.52,10800.0,14.4652,14.4827,14.4652,14.4827,10800.0
2014-08-22 14:20:00,16.52,16.53,16.51,16.52,16800.0,14.4827,14.4915,14.474,14.4827,16800.0
2014-08-22 14:25:00,16.52,16.53,16.52,16.53,369600.0,14.4827,14.4915,14.4827,14.4915,369600.0
2014-08-22 14:30:00,16.52,16.53,16.5,16.52,251600.0,14.4827,14.4915,14.4652,14.4827,251600.0
2014-08-22 14:35:00,16.52,16.52,16.5,16.51,28800.0,14.4827,14.4827,14.4652,14.474,28800.0
2014-08-22 14:40:00,16.51,16.51,16.5,16.5,38400.0,14.474,14.474,14.4652,14.4652,38400.0
2014-08-22 14:45:00,16.5,16.5,16.49,16.49,9200.0,14.4652,14.4652,14.4564,14.4564,9200.0
2014-08-22 14:50:00,16.49,16.5,16.49,16.49,16800.0,14.4564,14.4652,14.4564,14.4564,16800.0
2014-08-22 14:55:00,16.49,16.5,16.49,16.5,6400.0,14.4564,14.4652,14.4564,14.4652,6400.0
2014-08-22 15:00:00,16.5,16.5,16.5,16.5,2400.0,14.4652,14.4652,14.4652,14.4652,2400.0
2014-08-22 15:05:00,16.5,16.52,16.5,16.51,16400.0,14.4652,14.4827,14.4652,14.474,16400.0
2014-08-22 15:10:00,16.52,16.52,16.5,16.5,38400.0,14.4827,14.4827,14.4652,14.4652,38400.0
2014-08-22 15:15:00,16.5,16.5,16.49,16.49,35200.0,14.4652,14.4652,14.4564,14.4564,35200.0
2014-08-22 15:20:00,16.49,16.49,16.49,16.49,9600.0,14.4564,14.4564,14.4564,14.4564,9600.0
2014-08-22 15:25:00,16.49,16.49,16.47,16.48,15200.0,14.4564,14.4564,14.4389,14.4477,15200.0
2014-08-22 15:30:00,16.48,16.48,16.46,16.46,23200.0,14.4477,14.4477,14.4301,14.4301,23200.0
2014-08-22 15:35:00,16.47,16.47,16.46,16.46,17200.0,14.4389,14.4389,14.4301,14.4301,17200.0
2014-08-22 15:40:00,16.46,16.46,16.44,16.44,31600.0,14.4301,14.4301,14.4126,14.4126,31600.0
2014-08-22 15:45:00,16.44,16.46,16.44,16.45,32000.0,14.4126,14.4301,14.4126,14.4214,32000.0
2014-08-22 15:50:00,16.45,16.46,16.44,16.45,48400.0,14.4214,14.4301,14.4126,14.4214,48400.0
2014-08-22 15:55:00,16.45,16.45,16.42,16.43,103600.0,14.4214,14.4214,14.3951,14.4038,103600.0
2014-08-25 09:30:00,16.54,16.56,16.53,16.55,10000.0,14.5003,14.5178,14.4915,14.509,10000.0
2014-08-25 09:35:00,16.52,16.52,16.5,16.5,1200.0,14.4827,14.4827,14.4652,14.4652,1200.0
2014-08-25 09:40:00,16.53,16.53,16.47,16.47,4800.0,14.4915,14.4915,14.4389,14.4389,4800.0
2014-08-25 09:45:00,16.48,16.5,16.46,16.5,12400.0,14.4477,14.4652,14.4301,14.4652,12400.0
2014-08-25 09:50:00,16.5,16.52,16.5,16.52,6800.0,14.4652,14.4827,14.4652,14.4827,6800.0
2014-08-25 09:55:00,16.52,16.52,16.5,16.52,5600.0,14.4827,14.4827,14.4652,14.4827,5600.0
2014-08-25 10:00:00,16.53,16.53,16.51,16.51,4400.0,14.4915,14.4915,14.474,14.474,4400.0
2014-08-25 10:05:00,16.51,16.53,16.51,16.53,2400.0,14.474,14.4915,14.474,14.4915,2400.0
2014-08-25 10:10:00,16.51,16.53,16.51,16.53,8800.0,14.474,14.4915,14.474,14.4915,8800.0
2014-08-25 10:15:00,16.53,16.53,16.51,16.51,7200.0,14.4915,14.4915,14.474,14.474,7200.0
2014-08-25 10:20:00,16.51,16.53,16.51,16.52,24400.0,14.474,14.4915,14.474,14.4827,24400.0
2014-08-25 10:25:00,16.52,16.53,16.51,16.53,4000.0,14.4827,14.4915,14.474,14.4915,4000.0
2014-08-25 10:30:00,16.52,16.53,16.52,16.53,4800.0,14.4827,14.4915,14.4827,14.4915,4800.0
2014-08-25 10:35:00,16.53,16.53,16.52,16.52,7200.0,14.4915,14.4915,14.4827,14.4827,7200.0
2014-08-25 10:40:00,16.53,16.53,16.52,16.52,19200.0,14.4915,14.4915,14.4827,14.4827,19200.0
2014-08-25 10:45:00,16.52,16.53,16.52,16.52,9600.0,14.4827,14.4915,14.4827,14.4827,9600.0
2014-08-25 10:50:00,16.52,16.53,16.52,16.53,8400.0,14.4827,14.4915,14.4827,14.4915,8400.0
2014-08-25 10:55:00,16.53,16.53,16.53,16.53,6400.0,14.4915,14.4915,14.4915,14.4915,6400.0
2014-08-25 11:00:00,16.53,16.53,16.53,16.53,400.0,14.4915,14.4915,14.4915,14.4915,400.0
2014-08-25 11:05:00,16.53,16.54,16.52,16.54,6000.0,14.4915,14.5003,14.4827,14.5003,6000.0
2014-08-25 11:10:00,16.53,16.54,16.53,16.53,12000.0,14.4915,14.5003,14.4915,14.4915,12000.0
2014-08-25 11:15:00,16.53,16.53,16.53,16.53,800.0,14.4915,14.4915,14.4915,14.4915,800.0
2014-08-25 11:20:00,16.53,16.54,16.53,16.53,16400.0,14.4915,14.5003,14.4915,14.4915,16400.0
2014-08-25 11:25:00,16.54,16.54,16.53,16.53,2000.0,14.5003,14.5003,14.4915,14.4915,2000.0
2014-08-25 11:30:00,16.54,16.55,16.54,16.55,3200.0,14.5003,14.509,14.5003,14.509,3200.0
2014-08-25 11:35:00,16.54,16.55,16.54,16.54,5200.0,14.5003,14.509,14.5003,14.5003,5200.0
2014-08-25 11:40:00,16.55,16.55,16.54,16.54,6000.0,14.509,14.509,14.5003,14.5003,6000.0
2014-08-25 11:45:00,16.55,16.55,16.54,16.54,6800.0,14.509,14.509,14.5003,14.5003,6800.0
2014-08-25 11:50:00,16.54,16.54,16.53,16.54,14400.0,14.5003,14.5003,14.4915,14.5003,14400.0
2014-08-25 11:55:00,16.54,16.54,16.54,16.54,4000.0,14.5003,14.5003,14.5003,14.5003,4000.0
2014-08-25 12:00:00,16.55,16.55,16.54,16.54,14400.0,14.509,14.509,14.5003,14.5003,14400.0
2014-08-25 12:05:00,16.54,16.54,16.53,16.53,10000.0,14.5003,14.5003,14.4915,14.4915,10000.0
2014-08-25 12:10:00,16.53,16.54,16.53,16.54,6800.0,14.4915,14.5003,14.4915,14.5003,6800.0
2014-08-25 12:15:00,16.54,16.54,16.54,16.54,6800.0,14.5003,14.5003,14.5003,14.5003,6800.0
2014-08-25 12:20:00,16.54,16.54,16.54,16.54,800.0,14.5003,14.5003,14.5003,14.5003,800.0
2014-08-25 12:25:00,16.54,16.54,16.52,16.52,9200.0,14.5003,14.5003,14.4827,14.4827,9200.0
2014-08-25 12:30:00,16.52,16.52,16.52,16.52,2000.0,14.4827,14.4827,14.4827,14.4827,2000.0
2014-08-25 12:35:00,16.52,16.52,16.51,16.51,2000.0,14.4827,14.4827,14.474,14.474,2000.0
2014-08-25 12:40:00,16.5,16.51,16.5,16.51,4400.0,14.4652,14.474,14.4652,14.474,4400.0
2014-08-25 12:45:00,16.51,16.51,16.51,16.51,1600.0,14.474,14.474,14.474,14.474,1600.0
2014-08-25 12:50:00,16.51,16.51,16.5,16.5,15200.0,14.474,14.474,14.4652,14.4652,15200.0
2014-08-25 12:55:00,16.51,16.51,16.5,16.5,10800.0,14.474,14.474,14.4652,14.4652,10800.0
2014-08-25 13:00:00,16.5,16.5,16.49,16.5,18400.0,14.4652,14.4652,14.4564,14.4652,18400.0
2014-08-25 13:05:00,16.49,16.5,16.49,16.49,11200.0,14.4564,14.4652,14.4564,14.4564,11200.0
2014-08-25 13:10:00,16.49,16.5,16.49,16.5,9200.0,14.4564,14.4652,14.4564,14.4652,9200.0
2014-08-25 13:15:00,16.5,16.5,16.5,16.5,24000.0,14.4652,14.4652,14.4652,14.4652,24000.0
2014-08-25 13:20:00,16.5,16.52,16.5,16.52,8800.0,14.4652,14.4827,14.4652,14.4827,8800.0
2014-08-25 13:25:00,16.51,16.51,16.51,16.51,2800.0,14.474,14.474,14.474,14.474,2800.0
2014-08-25 13:30:00,16.52,16.53,16.52,16.52,6400.0,14.4827,14.4915,14.4827,14.4827,6400.0
2014-08-25 13:35:00,16.52,16.53,16.52,16.52,34000.0,14.4827,14.4915,14.4827,14.4827,34000.0
2014-08-25 13:40:00,16.52,16.52,16.52,16.52,800.0,14.4827,14.4827,14.4827,14.4827,800.0
2014-08-25 13:45:00,16.52,16.52,16.5,16.5,31200.0,14.4827,14.4827,14.4652,14.4652,31200.0
2014-08-25 13:50:00,16.5,16.51,16.5,16.51,6000.0,14.4652,14.474,14.4652,14.474,6000.0
2014-08-25 13:55:00,16.52,16.52,16.51,16.52,4800.0,14.4827,14.4827,14.474,14.4827,4800.0
2014-08-25 14:00:00,16.51,16.52,16.51,16.51,3600.0,14.474,14.4827,14.474,14.474,3600.0
2014-08-25 14:05:00,16.51,16.51,16.5,16.51,2000.0,14.474,14.474,14.4652,14.474,2000.0
2014-08-25 14:10:00,16.51,16.52,16.51,16.52,800.0,14.474,14.4827,14.474,14.4827,800.0
2014-08-25 14:15:00,16.52,16.52,16.51,16.51,9600.0,14.4827,14.4827,14.474,14.474,9600.0
2014-08-25 14:20:00,16.51,16.51,16.5,16.5,2000.0,14.474,14.474,14.4652,14.4652,2000.0
2014-08-25 14:25:00,16.5,16.5,16.5,16.5,3600.0,14.4652,14.4652,14.4652,14.4652,3600.0
2014-08-25 14:30:00,16.49,16.5,16.49,16.5,1600.0,14.4564,14.4652,14.4564,14.4652,1600.0
2014-08-25 14:35:00,16.5,16.5,16.5,16.5,6000.0,14.4652,14.4652,14.4652,14.4652,6000.0
2014-08-25 14:40:00,16.5,16.5,16.48,16.49,15200.0,14.4652,14.4652,14.4477,14.4564,15200.0
2014-08-25 14:45:00,16.49,16.49,16.49,16.49,2400.0,14.4564,14.4564,14.4564,14.4564,2400.0
2014-08-25 14:50:00,16.49,16.49,16.49,16.49,5600.0,14.4564,14.4564,14.4564,14.4564,5600.0
2014-08-25 14:55:00,16.49,16.49,16.48,16.48,7600.0,14.4564,14.4564,14.4477,14.4477,7600.0
2014-08-25 15:00:00,16.49,16.49,16.49,16.49,3600.0,14.4564,14.4564,14.4564,14.4564,3600.0
2014-08-25 15:05:00,16.49,16.49,16.49,16.49,9600.0,14.4564,14.4564,14.4564,14.4564,9600.0
2014-08-25 15:10:00,16.49,16.49,16.49,16.49,11200.0,14.4564,14.4564,14.4564,14.4564,11200.0
2014-08-25 15:15:00,16.49,16.49,16.49,16.49,8800.0,14.4564,14.4564,14.4564,14.4564,8800.0
2014-08-25 15:20:00,16.49,16.49,16.49,16.49,2800.0,14.4564,14.4564,14.4564,14.4564,2800.0
2014-08-25 15:25:00,16.49,16.49,16.48,16.48,10800.0,14.4564,14.4564,14.4477,14.4477,10800.0
2014-08-25 15:30:00,16.48,16.49,16.48,16.49,16400.0,14.4477,14.4564,14.4477,14.4564,16400.0
2014-08-25 15:35:00,16.49,16.51,16.49,16.5,39200.0,14.4564,14.474,14.4564,14.4652,39200.0
2014-08-25 15:40:00,16.51,16.53,16.5,16.51,37600.0,14.474,14.4915,14.4652,14.474,37600.0
2014-08-25 15:45:00,16.51,16.53,16.51,16.53,40800.0,14.474,14.4915,14.474,14.4915,40800.0
2014-08-25 15:50:00,16.52,16.52,16.51,16.52,40000.0,14.4827,14.4827,14.474,14.4827,40000.0
2014-08-25 15:55:00,16.51,16.52,16.51,16.52,33200.0,14.474,14.4827,14.474,14.4827,33200.0
2014-08-26 09:30:00,16.5,16.6,16.49,16.52,20800.0,14.4652,14.5529,14.4564,14.4827,20800.0
2014-08-26 09:35:00,16.53,16.57,16.53,16.56,4400.0,14.4915,14.5266,14.4915,14.5178,4400.0
2014-08-26 09:40:00,16.58,16.6,16.58,16.6,2000.0,14.5353,14.5529,14.5353,14.5529,2000.0
2014-08-26 09:45:00,16.58,16.6,16.57,16.59,11600.0,14.5353,14.5529,14.5266,14.5441,11600.0
2014-08-26 09:50:00,16.58,16.59,16.58,16.59,4000.0,14.5353,14.5441,14.5353,14.5441,4000.0
2014-08-26 09:55:00,16.59,16.59,16.58,16.59,5600.0,14.5441,14.5441,14.5353,14.5441,5600.0
2014-08-26 10:00:00,16.59,16.59,16.58,16.58,3600.0,14.5441,14.5441,14.5353,14.5353,3600.0
2014-08-26 10:05:00,16.58,16.58,16.55,16.55,5200.0,14.5353,14.5353,14.509,14.509,5200.0
2014-08-26 10:10:00,16.57,16.58,16.57,16.57,1600.0,14.5266,14.5353,14.5266,14.5266,1600.0
2014-08-26 10:15:00,16.58,16.58,16.56,16.56,30800.0,14.5353,14.5353,14.5178,14.5178,30800.0
2014-08-26 10:20:00,16.57,16.57,16.56,16.56,6000.0,14.5266,14.5266,14.5178,14.5178,6000.0
2014-08-26 10:25:00,16.57,16.58,16.57,16.58,6800.0,14.5266,14.5353,14.5266,14.5353,6800.0
2014-08-26 10:30:00,16.57,16.59,16.57,16.59,8800.0,14.5266,14.5441,14.5266,14.5441,8800.0
2014-08-26 10:35:00,16.59,16.59,16.58,16.58,3200.0,14.5441,14.5441,14.5353,14.5353,3200.0
2014-08-26 10:40:00,16.58,16.58,16.58,16.58,1600.0,14.5353,14.5353,14.5353,14.5353,1600.0
2014-08-26 10:45:00,16.57,16.59,16.57,16.57,227200.0,14.5266,14.5441,14.5266,14.5266,227200.0
2014-08-26 10:50:00,16.57,16.59,16.57,16.58,12400.0,14.5266,14.5441,14.5266,14.5353,12400.0
2014-08-26 10:55:00,16.58,16.59,16.57,16.58,17200.0,14.5353,14.5441,14.5266,14.5353,17200.0
2014-08-26 11:00:00,16.59,16.59,16.57,16.58,11200.0,14.5441,14.5441,14.5266,14.5353,11200.0
2014-08-26 11:05:00,16.58,16.58,16.57,16.58,9600.0,14.5353,14.5353,14.5266,14.5353,9600.0
2014-08-26 11:10:00,16.58,16.59,16.58,16.58,11600.0,14.5353,14.5441,14.5353,14.5353,11600.0
2014-08-26 11:15:00,16.58,16.58,16.58,16.58,3200.0,14.5353,14.5353,14.5353,14.5353,3200.0
2014-08-26 11:20:00,16.58,16.58,16.57,16.57,800.0,14.5353,14.5353,14.5266,14.5266,800.0
2014-08-26 11:25:00,16.58,16.58,16.58,16.58,16000.0,14.5353,14.5353,14.5353,14.5353,16000.0
2014-08-26 11:30:00,16.58,16.58,16.57,16.57,6800.0,14.5353,14.5353,14.5266,14.5266,6800.0
2014-08-26 11:35:00,16.58,16.58,16.58,16.58,1600.0,14.5353,14.5353,14.5353,14.5353,1600.0
2014-08-26 11:40:00,16.58,16.58,16.57,16.57,6000.0,14.5353,14.5353,14.5266,14.5266,6000.0
2014-08-26 11:45:00,16.57,16.57,16.56,16.56,800.0,14.5266,14.5266,14.5178,14.5178,800.0
2014-08-26 11:50:00,16.56,16.56,16.55,16.55,2800.0,14.5178,14.5178,14.509,14.509,2800.0
2014-08-26 11:55:00,16.55,16.55,16.52,16.52,20800.0,14.509,14.509,14.4827,14.4827,20800.0
2014-08-26 12:00:00,16.52,16.52,16.52,16.52,13600.0,14.4827,14.4827,14.4827,14.4827,13600.0
2014-08-26 12:05:00,16.53,16.54,16.53,16.54,2400.0,14.4915,14.5003,14.4915,14.5003,2400.0
2014-08-26 12:10:00,16.54,16.54,16.53,16.53,9200.0,14.5003,14.5003,14.4915,14.4915,9200.0
2014-08-26 12:15:00,16.52,16.52,16.52,16.52,2800.0,14.4827,14.4827,14.4827,14.4827,2800.0
2014-08-26 12:20:00,16.52,16.53,16.52,16.53,12400.0,14.4827,14.4915,14.4827,14.4915,12400.0
2014-08-26 12:25:00,16.53,16.53,16.52,16.52,5200.0,14.4915,14.4915,14.4827,14.4827,5200.0
2014-08-26 12:30:00,16.52,16.52,16.51,16.52,6800.0,14.4827,14.4827,14.474,14.4827,6800.0
2014-08-26 12:35:00,16.52,16.54,16.52,16.54,10000.0,14.4827,14.5003,14.4827,14.5003,10000.0
2014-08-26 12:40:00,16.54,16.54,16.53,16.53,13200.0,14.5003,14.5003,14.4915,14.4915,13200.0
2014-08-26 12:45:00,16.54,16.54,16.53,16.53,2800.0,14.5003,14.5003,14.4915,14.4915,2800.0
2014-08-26 12:50:00,16.53,16.54,16.53,16.54,4400.0,14.4915,14.5003,14.4915,14.5003,4400.0
2014-08-26 12:55:00,16.54,16.54,16.54,16.54,1600.0,14.5003,14.5003,14.5003,14.5003,1600.0
2014-08-26 13:00:00,16.54,16.54,16.54,16.54,800.0,14.5003,14.5003,14.5003,14.5003,800.0
2014-08-26 13:05:00,16.54,16.54,16.52,16.52,9200.0,14.5003,14.5003,14.4827,14.4827,9200.0
2014-08-26 13:10:00,16.52,16.52,16.52,16.52,1200.0,14.4827,14.4827,14.4827,14.4827,1200.0
2014-08-26 13:15:00,16.52,16.52,16.51,16.52,8000.0,14.4827,14.4827,14.474,14.4827,8000.0
2014-08-26 13:20:00,16.52,16.52,16.52,16.52,0.0,14.4827,14.4827,14.4827,14.4827,0.0
2014-08-26 13:25:00,16.53,16.54,16.52,16.53,7600.0,14.4915,14.5003,14.4827,14.4915,7600.0
2014-08-26 13:30:00,16.52,16.52,16.52,16.52,1200.0,14.4827,14.4827,14.4827,14.4827,1200.0
2014-08-26 13:35:00,16.52,16.53,16.52,16.53,2400.0,14.4827,14.4915,14.4827,14.4915,2400.0
2014-08-26 13:40:00,16.53,16.53,16.52,16.52,10800.0,14.4915,14.4915,14.4827,14.4827,10800.0
2014-08-26 13:45:00,16.52,16.53,16.52,16.53,6000.0,14.4827,14.4915,14.4827,14.4915,6000.0
2014-08-26 13:50:00,16.52,16.52,16.52,16.52,3600.0,14.4827,14.4827,14.4827,14.4827,3600.0
2014-08-26 13:55:00,16.52,16.53,16.52,16.53,3200.0,14.4827,14.4915,14.4827,14.4915,3200.0
2014-08-26 14:00:00,16.53,16.53,16.52,16.52,11200.0,14.4915,14.4915,14.4827,14.4827,11200.0
2014-08-26 14:05:00,16.52,16.53,16.51,16.51,13600.0,14.4827,14.4915,14.474,14.474,13600.0
2014-08-26 14:10:00,16.51,16.51,16.5,16.5,30800.0,14.474,14.474,14.4652,14.4652,30800.0
2014-08-26 14:15:00,16.51,16.51,16.51,16.51,1600.0,14.474,14.474,14.474,14.474,1600.0
2014-08-26 14:20:00,16.52,16.52,16.51,16.51,6800.0,14.4827,14.4827,14.474,14.474,6800.0
2014-08-26 14:25:00,16.51,16.52,16.5,16.52,8400.0,14.474,14.4827,14.4652,14.4827,8400.0
2014-08-26 14:30:00,16.52,16.52,16.51,16.51,8800.0,14.4827,14.4827,14.474,14.474,8800.0
2014-08-26 14:35:00,16.51,16.52,16.51,16.52,6800.0,14.474,14.4827,14.474,14.4827,6800.0
2014-08-26 14:40:00,16.52,16.53,16.52,16.52,10000.0,14.4827,14.4915,14.4827,14.4827,10000.0
2014-08-26 14:45:00,16.52,16.52,16.52,16.52,4400.0,14.4827,14.4827,14.4827,14.4827,4400.0
2014-08-26 14:50:00,16.52,16.52,16.52,16.52,2800.0,14.4827,14.4827,14.4827,14.4827,2800.0
2014-08-26 14:55:00,16.52,16.53,16.5,16.53,10400.0,14.4827,14.4915,14.4652,14.4915,10400.0
2014-08-26 15:00:00,16.52,16.53,16.52,16.52,8400.0,14.4827,14.4915,14.4827,14.4827,8400.0
2014-08-26 15:05:00,16.52,16.52,16.52,16.52,1600.0,14.4827,14.4827,14.4827,14.4827,1600.0
2014-08-26 15:10:00,16.52,16.52,16.51,16.52,14400.0,14.4827,14.4827,14.474,14.4827,14400.0
2014-08-26 15:15:00,16.52,16.52,16.52,16.52,1200.0,14.4827,14.4827,14.4827,14.4827,1200.0
2014-08-26 15:20:00,16.52,16.52,16.5,16.5,24400.0,14.4827,14.4827,14.4652,14.4652,24400.0
2014-08-26 15:25:00,16.5,16.5,16.5,16.5,4800.0,14.4652,14.4652,14.4652,14.4652,4800.0
2014-08-26 15:30:00,16.5,16.51,16.5,16.51,8400.0,14.4652,14.474,14.4652,14.474,8400.0
2014-08-26 15:35:00,16.51,16.51,16.5,16.5,8800.0,14.474,14.474,14.4652,14.4652,8800.0
2014-08-26 15:40:00,16.5,16.51,16.5,16.51,16400.0,14.4652,14.474,14.4652,14.474,16400.0
2014-08-26 15:45:00,16.51,16.52,16.51,16.52,14800.0,14.474,14.4827,14.474,14.4827,14800.0
2014-08-26 15:50:00,16.51,16.52,16.5,16.51,70800.0,14.474,14.4827,14.4652,14.474,70800.0
2014-08-26 15:55:00,16.51,16.51,16.5,16.5,55200.0,14.474,14.474,14.4652,14.4652,55200.0
2014-08-27 09:30:00,16.5,16.56,16.5,16.52,12000.0,14.4652,14.5178,14.4652,14.4827,12000.0
2014-08-27 09:35:00,16.53,16.53,16.49,16.49,5200.0,14.4915,14.4915,14.4564,14.4564,5200.0
2014-08-27 09:40:00,16.49,16.5,16.46,16.47,17200.0,14.4564,14.4652,14.4301,14.4389,17200.0
2014-08-27 09:45:00,16.47,16.47,16.46,16.46,8800.0,14.4389,14.4389,14.4301,14.4301,8800.0
2014-08-27 09:50:00,16.46,16.47,16.45,16.47,26800.0,14.4301,14.4389,14.4214,14.4389,26800.0
2014-08-27 09:55:00,16.47,16.48,16.46,16.47,21200.0,14.4389,14.4477,14.4301,14.4389,21200.0
2014-08-27 10:00:00,16.47,16.49,16.46,16.49,52800.0,14.4389,14.4564,14.4301,14.4564,52800.0
2014-08-27 10:05:00,16.5,16.5,16.49,16.5,23200.0,14.4652,14.4652,14.4564,14.4652,23200.0
2014-08-27 10:10:00,16.5,16.5,16.48,16.49,18000.0,14.4652,14.4652,14.4477,14.4564,18000.0
2014-08-27 10:15:00,16.49,16.49,16.47,16.48,14800.0,14.4564,14.4564,14.4389,14.4477,14800.0
2014-08-27 10:20:00,16.48,16.5,16.48,16.49,18800.0,14.4477,14.4652,14.4477,14.4564,18800.0
2014-08-27 10:25:00,16.48,16.48,16.45,16.45,12000.0,14.4477,14.4477,14.4214,14.4214,12000.0
2014-08-27 10:30:00,16.44,16.45,16.42,16.44,17600.0,14.4126,14.4214,14.3951,14.4126,17600.0
2014-08-27 10:35:00,16.43,16.44,16.42,16.42,12400.0,14.4038,14.4126,14.3951,14.3951,12400.0
2014-08-27 10:40:00,16.42,16.43,16.41,16.43,14400.0,14.3951,14.4038,14.3863,14.4038,14400.0
2014-08-27 10:45:00,16.43,16.44,16.43,16.44,4400.0,14.4038,14.4126,14.4038,14.4126,4400.0
2014-08-27 10:50:00,16.45,16.45,16.45,16.45,2400.0,14.4214,14.4214,14.4214,14.4214,2400.0
2014-08-27 10:55:00,16.44,16.44,16.43,16.44,7600.0,14.4126,14.4126,14.4038,14.4126,7600.0
2014-08-27 11:00:00,16.44,16.45,16.44,16.45,800.0,14.4126,14.4214,14.4126,14.4214,800.0
2014-08-27 11:05:00,16.45,16.45,16.44,16.44,2000.0,14.4214,14.4214,14.4126,14.4126,2000.0
2014-08-27 11:10:00,16.44,16.44,16.44,16.44,1600.0,14.4126,14.4126,14.4126,14.4126,1600.0
2014-08-27 11:15:00,16.44,16.44,16.44,16.44,400.0,14.4126,14.4126,14.4126,14.4126,400.0
2014-08-27 11:20:00,16.44,16.44,16.43,16.44,12000.0,14.4126,14.4126,14.4038,14.4126,12000.0
2014-08-27 11:25:00,16.44,16.44,16.44,16.44,4000.0,14.4126,14.4126,14.4126,14.4126,4000.0
2014-08-27 11:30:00,16.44,16.44,16.43,16.43,9600.0,14.4126,14.4126,14.4038,14.4038,9600.0
2014-08-27 11:35:00,16.43,16.44,16.43,16.44,800.0,14.4038,14.4126,14.4038,14.4126,800.0
2014-08-27 11:40:00,16.44,16.44,16.43,16.43,3600.0,14.4126,14.4126,14.4038,14.4038,3600.0
2014-08-27 11:45:00,16.43,16.43,16.43,16.43,1600.0,14.4038,14.4038,14.4038,14.4038,1600.0
2014-08-27 11:50:00,16.43,16.44,16.43,16.44,3200.0,14.4038,14.4126,14.4038,14.4126,3200.0
2014-08-27 11:55:00,16.44,16.44,16.44,16.44,2800.0,14.4126,14.4126,14.4126,14.4126,2800.0
2014-08-27 12:00:00,16.44,16.44,16.44,16.44,0.0,14.4126,14.4126,14.4126,14.4126,0.0
2014-08-27 12:05:00,16.44,16.44,16.44,16.44,4800.0,14.4126,14.4126,14.4126,14.4126,4800.0
2014-08-27 12:10:00,16.43,16.43,16.43,16.43,11200.0,14.4038,14.4038,14.4038,14.4038,11200.0
2014-08-27 12:15:00,16.44,16.44,16.44,16.44,800.0,14.4126,14.4126,14.4126,14.4126,800.0
2014-08-27 12:20:00,16.44,16.44,16.44,16.44,0.0,14.4126,14.4126,14.4126,14.4126,0.0
2014-08-27 12:25:00,16.44,16.44,16.44,16.44,0.0,14.4126,14.4126,14.4126,14.4126,0.0
2014-08-27 12:30:00,16.44,16.44,16.44,16.44,0.0,14.4126,14.4126,14.4126,14.4126,0.0
2014-08-27 12:35:00,16.45,16.45,16.44,16.44,4800.0,14.4214,14.4214,14.4126,14.4126,4800.0
2014-08-27 12:40:00,16.44,16.45,16.44,16.45,2800.0,14.4126,14.4214,14.4126,14.4214,2800.0
2014-08-27 12:45:00,16.45,16.45,16.45,16.45,800.0,14.4214,14.4214,14.4214,14.4214,800.0
2014-08-27 12:50:00,16.45,16.45,16.45,16.45,400.0,14.4214,14.4214,14.4214,14.4214,400.0
2014-08-27 12:55:00,16.45,16.45,16.45,16.45,400.0,14.4214,14.4214,14.4214,14.4214,400.0
2014-08-27 13:00:00,16.45,16.45,16.45,16.45,4800.0,14.4214,14.4214,14.4214,14.4214,4800.0
2014-08-27 13:05:00,16.45,16.45,16.45,16.45,1600.0,14.4214,14.4214,14.4214,14.4214,1600.0
2014-08-27 13:10:00,16.45,16.46,16.45,16.46,6800.0,14.4214,14.4301,14.4214,14.4301,6800.0
2014-08-27 13:15:00,16.46,16.46,16.46,16.46,3600.0,14.4301,14.4301,14.4301,14.4301,3600.0
2014-08-27 13:20:00,16.46,16.46,16.46,16.46,800.0,14.4301,14.4301,14.4301,14.4301,800.0
2014-08-27 13:25:00,16.46,16.46,16.46,16.46,3200.0,14.4301,14.4301,14.4301,14.4301,3200.0
2014-08-27 13:30:00,16.46,16.47,16.46,16.47,2400.0,14.4301,14.4389,14.4301,14.4389,2400.0
2014-08-27 13:35:00,16.47,16.47,16.46,16.46,2800.0,14.4389,14.4389,14.4301,14.4301,2800.0
2014-08-27 13:40:00,16.46,16.47,16.46,16.46,1600.0,14.4301,14.4389,14.4301,14.4301,1600.0
2014-08-27 13:45:00,16.47,16.48,16.47,16.47,8800.0,14.4389,14.4477,14.4389,14.4389,8800.0
2014-08-27 13:50:00,16.47,16.47,16.46,16.46,2400.0,14.4389,14.4389,14.4301,14.4301,2400.0
2014-08-27 13:55:00,16.46,16.46,16.46,16.46,7600.0,14.4301,14.4301,14.4301,14.4301,7600.0
2014-08-27 14:00:00,16.46,16.46,16.45,16.45,5200.0,14.4301,14.4301,14.4214,14.4214,5200.0
2014-08-27 14:05:00,16.46,16.46,16.45,16.45,2800.0,14.4301,14.4301,14.4214,14.4214,2800.0
2014-08-27 14:10:00,16.45,16.46,16.45,16.46,5200.0,14.4214,14.4301,14.4214,14.4301,5200.0
2014-08-27 14:15:00,16.46,16.46,16.46,16.46,1200.0,14.4301,14.4301,14.4301,14.4301,1200.0
2014-08-27 14:20:00,16.46,16.46,16.46,16.46,2400.0,14.4301,14.4301,14.4301,14.4301,2400.0
2014-08-27 14:25:00,16.46,16.47,16.46,16.47,1600.0,14.4301,14.4389,14.4301,14.4389,1600.0
2014-08-27 14:30:00,16.47,16.47,16.46,16.46,2800.0,14.4389,14.4389,14.4301,14.4301,2800.0
2014-08-27 14:35:00,16.46,16.46,16.46,16.46,5200.0,14.4301,14.4301,14.4301,14.4301,5200.0
2014-08-27 14:40:00,16.46,16.46,16.45,16.45,7600.0,14.4301,14.4301,14.4214,14.4214,7600.0
2014-08-27 14:45:00,16.44,16.45,16.44,16.45,5600.0,14.4126,14.4214,14.4126,14.4214,5600.0
2014-08-27 14:50:00,16.45,16.45,16.45,16.45,4400.0,14.4214,14.4214,14.4214,14.4214,4400.0
2014-08-27 14:55:00,16.45,16.45,16.43,16.43,19600.0,14.4214,14.4214,14.4038,14.4038,19600.0
2014-08-27 15:00:00,16.43,16.43,16.43,16.43,8400.0,14.4038,14.4038,14.4038,14.4038,8400.0
2014-08-27 15:05:00,16.43,16.44,16.43,16.44,8400.0,14.4038,14.4126,14.4038,14.4126,8400.0
2014-08-27 15:10:00,16.44,16.44,16.43,16.43,3200.0,14.4126,14.4126,14.4038,14.4038,3200.0
2014-08-27 15:15:00,16.44,16.44,16.43,16.44,6000.0,14.4126,14.4126,14.4038,14.4126,6000.0
2014-08-27 15:20:00,16.44,16.45,16.44,16.45,6000.0,14.4126,14.4214,14.4126,14.4214,6000.0
2014-08-27 15:25:00,16.44,16.45,16.44,16.45,3600.0,14.4126,14.4214,14.4126,14.4214,3600.0
2014-08-27 15:30:00,16.45,16.45,16.44,16.44,12400.0,14.4214,14.4214,14.4126,14.4126,12400.0
2014-08-27 15:35:00,16.44,16.45,16.44,16.44,9200.0,14.4126,14.4214,14.4126,14.4126,9200.0
2014-08-27 15:40:00,16.45,16.46,16.45,16.45,18800.0,14.4214,14.4301,14.4214,14.4214,18800.0
2014-08-27 15:45:00,16.45,16.45,16.45,16.45,7200.0,14.4214,14.4214,14.4214,14.4214,7200.0
2014-08-27 15:50:00,16.45,16.46,16.45,16.46,18400.0,14.4214,14.4301,14.4214,14.4301,18400.0
2014-08-27 15:55:00,16.46,16.46,16.45,16.46,40800.0,14.4301,14.4301,14.4214,14.4301,40800.0
2014-08-28 09:30:00,16.39,16.39,16.39,16.39,4000.0,14.3688,14.3688,14.3688,14.3688,4000.0
2014-08-28 09:35:00,16.38,16.41,16.36,16.36,5200.0,14.36,14.3863,14.3425,14.3425,5200.0
2014-08-28 09:40:00,16.37,16.38,16.36,16.36,2000.0,14.3512,14.36,14.3425,14.3425,2000.0
2014-08-28 09:45:00,16.39,16.39,16.38,16.39,2800.0,14.3688,14.3688,14.36,14.3688,2800.0
2014-08-28 09:50:00,16.39,16.4,16.39,16.4,1200.0,14.3688,14.3775,14.3688,14.3775,1200.0
2014-08-28 09:55:00,16.42,16.44,16.4,16.42,49200.0,14.3951,14.4126,14.3775,14.3951,49200.0
2014-08-28 10:00:00,16.42,16.42,16.41,16.42,2000.0,14.3951,14.3951,14.3863,14.3951,2000.0
2014-08-28 10:05:00,16.43,16.46,16.43,16.44,46000.0,14.4038,14.4301,14.4038,14.4126,46000.0
2014-08-28 10:10:00,16.44,16.45,16.43,16.43,14800.0,14.4126,14.4214,14.4038,14.4038,14800.0
2014-08-28 10:15:00,16.43,16.43,16.42,16.43,5200.0,14.4038,14.4038,14.3951,14.4038,5200.0
2014-08-28 10:20:00,16.43,16.45,16.43,16.45,5200.0,14.4038,14.4214,14.4038,14.4214,5200.0
2014-08-28 10:25:00,16.45,16.45,16.44,16.44,3600.0,14.4214,14.4214,14.4126,14.4126,3600.0
2014-08-28 10:30:00,16.45,16.45,16.44,16.44,3200.0,14.4214,14.4214,14.4126,14.4126,3200.0
2014-08-28 10:35:00,16.44,16.44,16.43,16.43,4400.0,14.4126,14.4126,14.4038,14.4038,4400.0
2014-08-28 10:40:00,16.44,16.44,16.44,16.44,800.0,14.4126,14.4126,14.4126,14.4126,800.0
2014-08-28 10:45:00,16.45,16.46,16.45,16.46,4400.0,14.4214,14.4301,14.4214,14.4301,4400.0
2014-08-28 10:50:00,16.45,16.46,16.45,16.46,1600.0,14.4214,14.4301,14.4214,14.4301,1600.0
2014-08-28 10:55:00,16.46,16.46,16.46,16.46,2400.0,14.4301,14.4301,14.4301,14.4301,2400.0
2014-08-28 11:00:00,16.46,16.46,16.45,16.45,1600.0,14.4301,14.4301,14.4214,14.4214,1600.0
2014-08-28 11:05:00,16.46,16.46,16.46,16.46,2400.0,14.4301,14.4301,14.4301,14.4301,2400.0
2014-08-28 11:10:00,16.47,16.47,16.47,16.47,3200.0,14.4389,14.4389,14.4389,14.4389,3200.0
2014-08-28 11:15:00,16.46,16.46,16.45,16.45,5600.0,14.4301,14.4301,14.4214,14.4214,5600.0
2014-08-28 11:20:00,16.46,16.47,16.46,16.46,6800.0,14.4301,14.4389,14.4301,14.4301,6800.0
2014-08-28 11:25:00,16.46,16.47,16.46,16.47,6000.0,14.4301,14.4389,14.4301,14.4389,6000.0
2014-08-28 11:30:00,16.47,16.48,16.47,16.47,15600.0,14.4389,14.4477,14.4389,14.4389,15600.0
2014-08-28 11:35:00,16.47,16.48,16.47,16.48,2000.0,14.4389,14.4477,14.4389,14.4477,2000.0
2014-08-28 11:40:00,16.49,16.49,16.48,16.48,8000.0,14.4564,14.4564,14.4477,14.4477,8000.0
2014-08-28 11:45:00,16.48,16.48,16.48,16.48,800.0,14.4477,14.4477,14.4477,14.4477,800.0
2014-08-28 11:50:00,16.48,16.49,16.48,16.48,2400.0,14.4477,14.4564,14.4477,14.4477,2400.0
2014-08-28 11:55:00,16.49,16.49,16.48,16.48,1600.0,14.4564,14.4564,14.4477,14.4477,1600.0
2014-08-28 12:00:00,16.49,16.5,16.48,16.49,69200.0,14.4564,14.4652,14.4477,14.4564,69200.0
2014-08-28 12:05:00,16.49,16.5,16.49,16.5,5600.0,14.4564,14.4652,14.4564,14.4652,5600.0
2014-08-28 12:10:00,16.5,16.5,16.5,16.5,2000.0,14.4652,14.4652,14.4652,14.4652,2000.0
2014-08-28 12:15:00,16.5,16.52,16.5,16.52,6800.0,14.4652,14.4827,14.4652,14.4827,6800.0
2014-08-28 12:20:00,16.51,16.52,16.51,16.52,2000.0,14.474,14.4827,14.474,14.4827,2000.0
2014-08-28 12:25:00,16.52,16.52,16.52,16.52,2000.0,14.4827,14.4827,14.4827,14.4827,2000.0
2014-08-28 12:30:00,16.52,16.52,16.52,16.52,0.0,14.4827,14.4827,14.4827,14.4827,0.0
2014-08-28 12:35:00,16.51,16.51,16.5,16.51,4400.0,14.474,14.474,14.4652,14.474,4400.0
2014-08-28 12:40:00,16.51,16.51,16.51,16.51,0.0,14.474,14.474,14.474,14.474,0.0
2014-08-28 12:45:00,16.51,16.53,16.51,16.53,8000.0,14.474,14.4915,14.474,14.4915,8000.0
2014-08-28 12:50:00,16.52,16.53,16.52,16.53,6000.0,14.4827,14.4915,14.4827,14.4915,6000.0
2014-08-28 12:55:00,16.52,16.52,16.52,16.52,4800.0,14.4827,14.4827,14.4827,14.4827,4800.0
2014-08-28 13:00:00,16.52,16.52,16.52,16.52,0.0,14.4827,14.4827,14.4827,14.4827,0.0
2014-08-28 13:05:00,16.52,16.53,16.52,16.53,800.0,14.4827,14.4915,14.4827,14.4915,800.0
2014-08-28 13:10:00,16.53,16.53,16.52,16.52,2400.0,14.4915,14.4915,14.4827,14.4827,2400.0
2014-08-28 13:15:00,16.52,16.52,16.52,16.52,0.0,14.4827,14.4827,14.4827,14.4827,0.0
2014-08-28 13:20:00,16.51,16.51,16.5,16.5,1600.0,14.474,14.474,14.4652,14.4652,1600.0
2014-08-28 13:25:00,16.51,16.51,16.51,16.51,800.0,14.474,14.474,14.474,14.474,800.0
2014-08-28 13:30:00,16.5,16.5,16.5,16.5,2000.0,14.4652,14.4652,14.4652,14.4652,2000.0
2014-08-28 13:35:00,16.5,16.51,16.5,16.51,1200.0,14.4652,14.474,14.4652,14.474,1200.0
2014-08-28 13:40:00,16.5,16.51,16.5,16.51,2800.0,14.4652,14.474,14.4652,14.474,2800.0
2014-08-28 13:45:00,16.51,16.51,16.51,16.51,2000.0,14.474,14.474,14.474,14.474,2000.0
2014-08-28 13:50:00,16.52,16.52,16.52,16.52,2400.0,14.4827,14.4827,14.4827,14.4827,2400.0
2014-08-28 13:55:00,16.52,16.52,16.51,16.52,4800.0,14.4827,14.4827,14.474,14.4827,4800.0
2014-08-28 14:00:00,16.52,16.52,16.52,16.52,3200.0,14.4827,14.4827,14.4827,14.4827,3200.0
2014-08-28 14:05:00,16.52,16.52,16.52,16.52,1200.0,14.4827,14.4827,14.4827,14.4827,1200.0
2014-08-28 14:10:00,16.52,16.52,16.52,16.52,1600.0,14.4827,14.4827,14.4827,14.4827,1600.0
2014-08-28 14:15:00,16.52,16.52,16.52,16.52,2000.0,14.4827,14.4827,14.4827,14.4827,2000.0
2014-08-28 14:20:00,16.52,16.52,16.52,16.52,1200.0,14.4827,14.4827,14.4827,14.4827,1200.0
2014-08-28 14:25:00,16.51,16.52,16.51,16.51,6400.0,14.474,14.4827,14.474,14.474,6400.0
2014-08-28 14:30:00,16.52,16.52,16.52,16.52,2800.0,14.4827,14.4827,14.4827,14.4827,2800.0
2014-08-28 14:35:00,16.51,16.52,16.51,16.52,2000.0,14.474,14.4827,14.474,14.4827,2000.0
2014-08-28 14:40:00,16.52,16.52,16.51,16.51,4800.0,14.4827,14.4827,14.474,14.474,4800.0
2014-08-28 14:45:00,16.51,16.52,16.51,16.51,4400.0,14.474,14.4827,14.474,14.474,4400.0
2014-08-28 14:50:00,16.51,16.51,16.51,16.51,1600.0,14.474,14.474,14.474,14.474,1600.0
2014-08-28 14:55:00,16.5,16.5,16.5,16.5,7600.0,14.4652,14.4652,14.4652,14.4652,7600.0
2014-08-28 15:00:00,16.5,16.5,16.49,16.49,4400.0,14.4652,14.4652,14.4564,14.4564,4400.0
2014-08-28 15:05:00,16.5,16.5,16.5,16.5,14400.0,14.4652,14.4652,14.4652,14.4652,14400.0
2014-08-28 15:10:00,16.49,16.5,16.49,16.5,3200.0,14.4564,14.4652,14.4564,14.4652,3200.0
2014-08-28 15:15:00,16.5,16.5,16.5,16.5,5600.0,14.4652,14.4652,14.4652,14.4652,5600.0
2014-08-28 15:20:00,16.5,16.51,16.5,16.5,12400.0,14.4652,14.474,14.4652,14.4652,12400.0
2014-08-28 15:25:00,16.5,16.5,16.5,16.5,2000.0,14.4652,14.4652,14.4652,14.4652,2000.0
2014-08-28 15:30:00,16.5,16.5,16.5,16.5,14800.0,14.4652,14.4652,14.4652,14.4652,14800.0
2014-08-28 15:35:00,16.5,16.5,16.5,16.5,9600.0,14.4652,14.4652,14.4652,14.4652,9600.0
2014-08-28 15:40:00,16.5,16.5,16.49,16.49,8400.0,14.4652,14.4652,14.4564,14.4564,8400.0
2014-08-28 15:45:00,16.49,16.49,16.48,16.48,8000.0,14.4564,14.4564,14.4477,14.4477,8000.0
2014-08-28 15:50:00,16.48,16.48,16.47,16.47,38800.0,14.4477,14.4477,14.4389,14.4389,38800.0
2014-08-28 15:55:00,16.47,16.47,16.46,16.47,62400.0,14.4389,14.4389,14.4301,14.4389,62400.0
2014-08-29 09:30:00,16.54,16.54,16.52,16.52,7600.0,14.5003,14.5003,14.4827,14.4827,7600.0
2014-08-29 09:35:00,16.53,16.54,16.51,16.52,3600.0,14.4915,14.5003,14.474,14.4827,3600.0
2014-08-29 09:40:00,16.52,16.52,16.47,16.49,6400.0,14.4827,14.4827,14.4389,14.4564,6400.0
2014-08-29 09:45:00,16.49,16.5,16.48,16.5,6800.0,14.4564,14.4652,14.4477,14.4652,6800.0
2014-08-29 09:50:00,16.48,16.48,16.47,16.48,4000.0,14.4477,14.4477,14.4389,14.4477,4000.0
2014-08-29 09:55:00,16.47,16.47,16.45,16.47,5200.0,14.4389,14.4389,14.4214,14.4389,5200.0
2014-08-29 10:00:00,16.47,16.47,16.47,16.47,400.0,14.4389,14.4389,14.4389,14.4389,400.0
2014-08-29 10:05:00,16.45,16.45,16.42,16.42,10000.0,14.4214,14.4214,14.3951,14.3951,10000.0
2014-08-29 10:10:00,16.42,16.43,16.41,16.43,7600.0,14.3951,14.4038,14.3863,14.4038,7600.0
2014-08-29 10:15:00,16.43,16.44,16.43,16.44,5600.0,14.4038,14.4126,14.4038,14.4126,5600.0
2014-08-29 10:20:00,16.43,16.45,16.43,16.44,3200.0,14.4038,14.4214,14.4038,14.4126,3200.0
2014-08-29 10:25:00,16.45,16.45,16.45,16.45,3600.0,14.4214,14.4214,14.4214,14.4214,3600.0
2014-08-29 10:30:00,16.45,16.45,16.45,16.45,5200.0,14.4214,14.4214,14.4214,14.4214,5200.0
2014-08-29 10:35:00,16.46,16.46,16.46,16.46,2800.0,14.4301,14.4301,14.4301,14.4301,2800.0
2014-08-29 10:40:00,16.46,16.46,16.46,16.46,1200.0,14.4301,14.4301,14.4301,14.4301,1200.0
2014-08-29 10:45:00,16.46,16.46,16.45,16.45,4000.0,14.4301,14.4301,14.4214,14.4214,4000.0
2014-08-29 10:50:00,16.46,16.46,16.46,16.46,2400.0,14.4301,14.4301,14.4301,14.4301,2400.0
2014-08-29 10:55:00,16.47,16.48,16.47,16.47,5200.0,14.4389,14.4477,14.4389,14.4389,5200.0
2014-08-29 11:00:00,16.48,16.49,16.47,16.49,4800.0,14.4477,14.4564,14.4389,14.4564,4800.0
2014-08-29 11:05:00,16.49,16.5,16.49,16.5,2400.0,14.4564,14.4652,14.4564,14.4652,2400.0
2014-08-29 11:10:00,16.5,16.5,16.49,16.5,8800.0,14.4652,14.4652,14.4564,14.4652,8800.0
2014-08-29 11:15:00,16.5,16.5,16.49,16.49,3200.0,14.4652,14.4652,14.4564,14.4564,3200.0
2014-08-29 11:20:00,16.49,16.49,16.49,16.49,1200.0,14.4564,14.4564,14.4564,14.4564,1200.0
2014-08-29 11:25:00,16.49,16.5,16.48,16.5,9600.0,14.4564,14.4652,14.4477,14.4652,9600.0
2014-08-29 11:30:00,16.5,16.5,16.49,16.49,2800.0,14.4652,14.4652,14.4564,14.4564,2800.0
2014-08-29 11:35:00,16.5,16.51,16.5,16.5,7600.0,14.4652,14.474,14.4652,14.4652,7600.0
2014-08-29 11:40:00,16.5,16.5,16.5,16.5,1600.0,14.4652,14.4652,14.4652,14.4652,1600.0
2014-08-29 11:45:00,16.5,16.5,16.5,16.5,2000.0,14.4652,14.4652,14.4652,14.4652,2000.0
2014-08-29 11:50:00,16.5,16.5,16.5,16.5,2000.0,14.4652,14.4652,14.4652,14.4652,2000.0
2014-08-29 11:55:00,16.5,16.51,16.5,16.5,5200.0,14.4652,14.474,14.4652,14.4652,5200.0
2014-08-29 12:00:00,16.5,16.5,16.5,16.5,3600.0,14.4652,14.4652,14.4652,14.4652,3600.0
2014-08-29 12:05:00,16.5,16.5,16.5,16.5,1200.0,14.4652,14.4652,14.4652,14.4652,1200.0
2014-08-29 12:10:00,16.49,16.5,16.49,16.5,6800.0,14.4564,14.4652,14.4564,14.4652,6800.0
2014-08-29 12:15:00,16.5,16.51,16.5,16.5,4000.0,14.4652,14.474,14.4652,14.4652,4000.0
2014-08-29 12:20:00,16.5,16.5,16.5,16.5,3200.0,14.4652,14.4652,14.4652,14.4652,3200.0
2014-08-29 12:25:00,16.5,16.5,16.49,16.5,4000.0,14.4652,14.4652,14.4564,14.4652,4000.0
2014-08-29 12:30:00,16.5,16.5,16.49,16.5,4000.0,14.4652,14.4652,14.4564,14.4652,4000.0
2014-08-29 12:35:00,16.5,16.5,16.5,16.5,3200.0,14.4652,14.4652,14.4652,14.4652,3200.0
2014-08-29 12:40:00,16.5,16.5,16.5,16.5,4400.0,14.4652,14.4652,14.4652,14.4652,4400.0
2014-08-29 12:45:00,16.5,16.51,16.5,16.51,4400.0,14.4652,14.474,14.4652,14.474,4400.0
2014-08-29 12:50:00,16.5,16.5,16.5,16.5,400.0,14.4652,14.4652,14.4652,14.4652,400.0
2014-08-29 12:55:00,16.5,16.5,16.5,16.5,1200.0,14.4652,14.4652,14.4652,14.4652,1200.0
2014-08-29 13:00:00,16.5,16.51,16.5,16.51,1600.0,14.4652,14.474,14.4652,14.474,1600.0
2014-08-29 13:05:00,16.51,16.51,16.51,16.51,0.0,14.474,14.474,14.474,14.474,0.0
2014-08-29 13:10:00,16.5,16.5,16.5,16.5,4800.0,14.4652,14.4652,14.4652,14.4652,4800.0
2014-08-29 13:15:00,16.51,16.51,16.51,16.51,400.0,14.474,14.474,14.474,14.474,400.0
2014-08-29 13:20:00,16.5,16.5,16.5,16.5,6400.0,14.4652,14.4652,14.4652,14.4652,6400.0
2014-08-29 13:25:00,16.5,16.5,16.5,16.5,2800.0,14.4652,14.4652,14.4652,14.4652,2800.0
2014-08-29 13:30:00,16.5,16.5,16.5,16.5,4800.0,14.4652,14.4652,14.4652,14.4652,4800.0
2014-08-29 13:35:00,16.5,16.5,16.5,16.5,0.0,14.4652,14.4652,14.4652,14.4652,0.0
2014-08-29 13:40:00,16.5,16.5,16.5,16.5,800.0,14.4652,14.4652,14.4652,14.4652,800.0
2014-08-29 13:45:00,16.5,16.5,16.5,16.5,0.0,14.4652,14.4652,14.4652,14.4652,0.0
2014-08-29 13:50:00,16.5,16.5,16.5,16.5,5600.0,14.4652,14.4652,14.4652,14.4652,5600.0
2014-08-29 13:55:00,16.5,16.5,16.5,16.5,0.0,14.4652,14.4652,14.4652,14.4652,0.0
2014-08-29 14:00:00,16.5,16.51,16.5,16.51,1200.0,14.4652,14.474,14.4652,14.474,1200.0
2014-08-29 14:05:00,16.51,16.51,16.51,16.51,0.0,14.474,14.474,14.474,14.474,0.0
2014-08-29 14:10:00,16.51,16.51,16.5,16.5,2800.0,14.474,14.474,14.4652,14.4652,2800.0
2014-08-29 14:15:00,16.5,16.5,16.5,16.5,800.0,14.4652,14.4652,14.4652,14.4652,800.0
2014-08-29 14:20:00,16.51,16.51,16.51,16.51,400.0,14.474,14.474,14.474,14.474,400.0
2014-08-29 14:25:00,16.5,16.5,16.5,16.5,5200.0,14.4652,14.4652,14.4652,14.4652,5200.0
2014-08-29 14:30:00,16.5,16.5,16.5,16.5,8000.0,14.4652,14.4652,14.4652,14.4652,8000.0
2014-08-29 14:35:00,16.5,16.5,16.5,16.5,4400.0,14.4652,14.4652,14.4652,14.4652,4400.0
2014-08-29 14:40:00,16.5,16.51,16.5,16.51,18400.0,14.4652,14.474,14.4652,14.474,18400.0
2014-08-29 14:45:00,16.51,16.52,16.5,16.52,28800.0,14.474,14.4827,14.4652,14.4827,28800.0
2014-08-29 14:50:00,16.52,16.53,16.52,16.53,14000.0,14.4827,14.4915,14.4827,14.4915,14000.0
2014-08-29 14:55:00,16.52,16.53,16.52,16.53,6400.0,14.4827,14.4915,14.4827,14.4915,6400.0
2014-08-29 15:00:00,16.53,16.55,16.53,16.54,46800.0,14.4915,14.509,14.4915,14.5003,46800.0
2014-08-29 15:05:00,16.54,16.63,16.53,16.54,46800.0,14.5003,14.5792,14.4915,14.5003,46800.0
2014-08-29 15:10:00,16.54,16.55,16.54,16.55,8000.0,14.5003,14.509,14.5003,14.509,8000.0
2014-08-29 15:15:00,16.55,16.56,16.55,16.56,8000.0,14.509,14.5178,14.509,14.5178,8000.0
2014-08-29 15:20:00,16.56,16.57,16.55,16.56,22400.0,14.5178,14.5266,14.509,14.5178,22400.0
2014-08-29 15:25:00,16.56,16.57,16.56,16.57,18000.0,14.5178,14.5266,14.5178,14.5266,18000.0
2014-08-29 15:30:00,16.57,16.57,16.54,16.57,130800.0,14.5266,14.5266,14.5003,14.5266,130800.0
2014-08-29 15:35:00,16.57,16.58,16.56,16.58,27600.0,14.5266,14.5353,14.5178,14.5353,27600.0
2014-08-29 15:40:00,16.58,16.58,16.56,16.57,62800.0,14.5353,14.5353,14.5178,14.5266,62800.0
2014-08-29 15:45:00,16.57,16.57,16.56,16.57,95200.0,14.5266,14.5266,14.5178,14.5266,95200.0
2014-08-29 15:50:00,16.56,16.57,16.54,16.54,137200.0,14.5178,14.5266,14.5003,14.5003,137200.0
2014-08-29 15:55:00,16.54,16.55,16.53,16.54,197600.0,14.5003,14.509,14.4915,14.5003,197600.0
2014-09-02 09:30:00,16.57,16.64,16.53,16.62,47600.0,14.5266,14.5879,14.4915,14.5704,47600.0
2014-09-02 09:35:00,16.62,16.64,16.58,16.59,11200.0,14.5704,14.5879,14.5353,14.5441,11200.0
2014-09-02 09:40:00,16.58,16.58,16.57,16.58,7600.0,14.5353,14.5353,14.5266,14.5353,7600.0
2014-09-02 09:45:00,16.59,16.6,16.56,16.59,11200.0,14.5441,14.5529,14.5178,14.5441,11200.0
2014-09-02 09:50:00,16.6,16.64,16.6,16.62,9200.0,14.5529,14.5879,14.5529,14.5704,9200.0
2014-09-02 09:55:00,16.63,16.64,16.61,16.62,6000.0,14.5792,14.5879,14.5616,14.5704,6000.0
2014-09-02 10:00:00,16.64,16.66,16.63,16.64,14000.0,14.5879,14.6055,14.5792,14.5879,14000.0
2014-09-02 10:05:00,16.65,16.67,16.65,16.67,25600.0,14.5967,14.6142,14.5967,14.6142,25600.0
2014-09-02 10:10:00,16.66,16.7,16.66,16.7,7200.0,14.6055,14.6405,14.6055,14.6405,7200.0
2014-09-02 10:15:00,16.69,16.69,16.68,16.68,16400.0,14.6318,14.6318,14.623,14.623,16400.0
2014-09-02 10:20:00,16.68,16.69,16.68,16.68,10400.0,14.623,14.6318,14.623,14.623,10400.0
2014-09-02 10:25:00,16.68,16.68,16.67,16.68,6800.0,14.623,14.623,14.6142,14.623,6800.0
2014-09-02 10:30:00,16.68,16.71,16.68,16.71,10000.0,14.623,14.6493,14.623,14.6493,10000.0
2014-09-02 10:35:00,16.7,16.71,16.68,16.7,11200.0,14.6405,14.6493,14.623,14.6405,11200.0
2014-09-02 10:40:00,16.7,16.72,16.69,16.72,7600.0,14.6405,14.6581,14.6318,14.6581,7600.0
2014-09-02 10:45:00,16.71,16.71,16.69,16.7,5600.0,14.6493,14.6493,14.6318,14.6405,5600.0
2014-09-02 10:50:00,16.7,16.71,16.7,16.7,3200.0,14.6405,14.6493,14.6405,14.6405,3200.0
2014-09-02 10:55:00,16.71,16.71,16.71,16.71,3200.0,14.6493,14.6493,14.6493,14.6493,3200.0
2014-09-02 11:00:00,16.72,16.72,16.7,16.7,14800.0,14.6581,14.6581,14.6405,14.6405,14800.0
2014-09-02 11:05:00,16.7,16.7,16.7,16.7,6000.0,14.6405,14.6405,14.6405,14.6405,6000.0
2014-09-02 11:10:00,16.69,16.69,16.67,16.67,42400.0,14.6318,14.6318,14.6142,14.6142,42400.0
2014-09-02 11:15:00,16.67,16.67,16.62,16.62,16000.0,14.6142,14.6142,14.5704,14.5704,16000.0
2014-09-02 11:20:00,16.62,16.63,16.61,16.61,11600.0,14.5704,14.5792,14.5616,14.5616,11600.0
2014-09-02 11:25:00,16.61,16.63,16.61,16.63,6800.0,14.5616,14.5792,14.5616,14.5792,6800.0
2014-09-02 11:30:00,16.62,16.63,16.62,16.63,2800.0,14.5704,14.5792,14.5704,14.5792,2800.0
2014-09-02 11:35:00,16.63,16.63,16.61,16.61,6400.0,14.5792,14.5792,14.5616,14.5616,6400.0
2014-09-02 11:40:00,16.61,16.61,16.59,16.59,6000.0,14.5616,14.5616,14.5441,14.5441,6000.0
2014-09-02 11:45:00,16.59,16.6,16.59,16.59,3600.0,14.5441,14.5529,14.5441,14.5441,3600.0
2014-09-02 11:50:00,16.59,16.59,16.57,16.57,12000.0,14.5441,14.5441,14.5266,14.5266,12000.0
2014-09-02 11:55:00,16.58,16.59,16.58,16.58,6800.0,14.5353,14.5441,14.5353,14.5353,6800.0
2014-09-02 12:00:00,16.58,16.59,16.58,16.58,4000.0,14.5353,14.5441,14.5353,14.5353,4000.0
2014-09-02 12:05:00,16.59,16.6,16.59,16.6,8800.0,14.5441,14.5529,14.5441,14.5529,8800.0
2014-09-02 12:10:00,16.6,16.62,16.6,16.62,7600.0,14.5529,14.5704,14.5529,14.5704,7600.0
2014-09-02 12:15:00,16.62,16.63,16.62,16.63,10400.0,14.5704,14.5792,14.5704,14.5792,10400.0
2014-09-02 12:20:00,16.63,16.63,16.62,16.62,10000.0,14.5792,14.5792,14.5704,14.5704,10000.0
2014-09-02 12:25:00,16.62,16.63,16.62,16.63,2800.0,14.5704,14.5792,14.5704,14.5792,2800.0
2014-09-02 12:30:00,16.63,16.63,16.6,16.6,8400.0,14.5792,14.5792,14.5529,14.5529,8400.0
2014-09-02 12:35:00,16.61,16.61,16.6,16.6,1200.0,14.5616,14.5616,14.5529,14.5529,1200.0
2014-09-02 12:40:00,16.6,16.6,16.59,16.59,5200.0,14.5529,14.5529,14.5441,14.5441,5200.0
2014-09-02 12:45:00,16.59,16.59,16.58,16.59,3600.0,14.5441,14.5441,14.5353,14.5441,3600.0
2014-09-02 12:50:00,16.59,16.59,16.59,16.59,800.0,14.5441,14.5441,14.5441,14.5441,800.0
2014-09-02 12:55:00,16.6,16.6,16.59,16.59,2400.0,14.5529,14.5529,14.5441,14.5441,2400.0
2014-09-02 13:00:00,16.6,16.6,16.58,16.59,20800.0,14.5529,14.5529,14.5353,14.5441,20800.0
2014-09-02 13:05:00,16.59,16.6,16.59,16.6,10400.0,14.5441,14.5529,14.5441,14.5529,10400.0
2014-09-02 13:10:00,16.6,16.61,16.6,16.61,3600.0,14.5529,14.5616,14.5529,14.5616,3600.0
2014-09-02 13:15:00,16.61,16.62,16.6,16.61,15600.0,14.5616,14.5704,14.5529,14.5616,15600.0
2014-09-02 13:20:00,16.61,16.62,16.61,16.62,8800.0,14.5616,14.5704,14.5616,14.5704,8800.0
2014-09-02 13:25:00,16.62,16.62,16.61,16.61,7600.0,14.5704,14.5704,14.5616,14.5616,7600.0
2014-09-02 13:30:00,16.61,16.62,16.61,16.61,8400.0,14.5616,14.5704,14.5616,14.5616,8400.0
2014-09-02 13:35:00,16.61,16.63,16.61,16.63,14400.0,14.5616,14.5792,14.5616,14.5792,14400.0
2014-09-02 13:40:00,16.63,16.63,16.61,16.61,5600.0,14.5792,14.5792,14.5616,14.5616,5600.0
2014-09-02 13:45:00,16.61,16.61,16.6,16.6,7600.0,14.5616,14.5616,14.5529,14.5529,7600.0
2014-09-02 13:50:00,16.61,16.61,16.61,16.61,6400.0,14.5616,14.5616,14.5616,14.5616,6400.0
2014-09-02 13:55:00,16.61,16.62,16.61,16.62,4000.0,14.5616,14.5704,14.5616,14.5704,4000.0
2014-09-02 14:00:00,16.61,16.63,16.61,16.63,7600.0,14.5616,14.5792,14.5616,14.5792,7600.0
2014-09-02 14:05:00,16.63,16.63,16.63,16.63,9600.0,14.5792,14.5792,14.5792,14.5792,9600.0
2014-09-02 14:10:00,16.63,16.63,16.62,16.63,4000.0,14.5792,14.5792,14.5704,14.5792,4000.0
2014-09-02 14:15:00,16.63,16.63,16.62,16.63,24000.0,14.5792,14.5792,14.5704,14.5792,24000.0
2014-09-02 14:20:00,16.63,16.63,16.61,16.61,17200.0,14.5792,14.5792,14.5616,14.5616,17200.0
2014-09-02 14:25:00,16.62,16.62,16.61,16.61,5600.0,14.5704,14.5704,14.5616,14.5616,5600.0
2014-09-02 14:30:00,16.62,16.62,16.62,16.62,8800.0,14.5704,14.5704,14.5704,14.5704,8800.0
2014-09-02 14:35:00,16.61,16.63,16.61,16.62,10400.0,14.5616,14.5792,14.5616,14.5704,10400.0
2014-09-02 14:40:00,16.63,16.63,16.62,16.62,5600.0,14.5792,14.5792,14.5704,14.5704,5600.0
2014-09-02 14:45:00,16.62,16.63,16.62,16.63,5600.0,14.5704,14.5792,14.5704,14.5792,5600.0
2014-09-02 14:50:00,16.63,16.65,16.63,16.64,19200.0,14.5792,14.5967,14.5792,14.5879,19200.0
2014-09-02 14:55:00,16.65,16.65,16.64,16.64,5600.0,14.5967,14.5967,14.5879,14.5879,5600.0
2014-09-02 15:00:00,16.64,16.64,16.64,16.64,15200.0,14.5879,14.5879,14.5879,14.5879,15200.0
2014-09-02 15:05:00,16.64,16.65,16.64,16.64,24800.0,14.5879,14.5967,14.5879,14.5879,24800.0
2014-09-02 15:10:00,16.65,16.66,16.64,16.66,9600.0,14.5967,14.6055,14.5879,14.6055,9600.0
2014-09-02 15:15:00,16.66,16.66,16.65,16.65,15200.0,14.6055,14.6055,14.5967,14.5967,15200.0
2014-09-02 15:20:00,16.65,16.65,16.64,16.65,12800.0,14.5967,14.5967,14.5879,14.5967,12800.0
2014-09-02 15:25:00,16.65,16.65,16.64,16.65,36400.0,14.5967,14.5967,14.5879,14.5967,36400.0
2014-09-02 15:30:00,16.65,16.65,16.64,16.64,36800.0,14.5967,14.5967,14.5879,14.5879,36800.0
2014-09-02 15:35:00,16.64,16.65,16.64,16.65,24000.0,14.5879,14.5967,14.5879,14.5967,24000.0
2014-09-02 15:40:00,16.65,16.66,16.65,16.66,15600.0,14.5967,14.6055,14.5967,14.6055,15600.0
2014-09-02 15:45:00,16.66,16.66,16.65,16.66,28400.0,14.6055,14.6055,14.5967,14.6055,28400.0
2014-09-02 15:50:00,16.66,16.66,16.65,16.66,86800.0,14.6055,14.6055,14.5967,14.6055,86800.0
2014-09-02 15:55:00,16.66,16.67,16.65,16.66,72800.0,14.6055,14.6142,14.5967,14.6055,72800.0
2014-09-03 09:30:00,16.73,16.78,16.66,16.66,7600.0,14.6668,14.7107,14.6055,14.6055,7600.0
2014-09-03 09:35:00,16.68,16.68,16.68,16.68,400.0,14.623,14.623,14.623,14.623,400.0
2014-09-03 09:40:00,16.71,16.71,16.67,16.7,32400.0,14.6493,14.6493,14.6142,14.6405,32400.0
2014-09-03 09:45:00,16.69,16.71,16.67,16.69,45600.0,14.6318,14.6493,14.6142,14.6318,45600.0
2014-09-03 09:50:00,16.69,16.73,16.67,16.67,35200.0,14.6318,14.6668,14.6142,14.6142,35200.0
2014-09-03 09:55:00,16.65,16.69,16.65,16.68,10800.0,14.5967,14.6318,14.5967,14.623,10800.0
2014-09-03 10:00:00,16.7,16.7,16.69,16.69,3600.0,14.6405,14.6405,14.6318,14.6318,3600.0
2014-09-03 10:05:00,16.69,16.7,16.68,16.68,5200.0,14.6318,14.6405,14.623,14.623,5200.0
2014-09-03 10:10:00,16.68,16.68,16.68,16.68,8800.0,14.623,14.623,14.623,14.623,8800.0
2014-09-03 10:15:00,16.68,16.68,16.65,16.66,16400.0,14.623,14.623,14.5967,14.6055,16400.0
2014-09-03 10:20:00,16.64,16.64,16.64,16.64,2000.0,14.5879,14.5879,14.5879,14.5879,2000.0
2014-09-03 10:25:00,16.64,16.66,16.64,16.66,12400.0,14.5879,14.6055,14.5879,14.6055,12400.0
2014-09-03 10:30:00,16.66,16.67,16.66,16.67,3600.0,14.6055,14.6142,14.6055,14.6142,3600.0
2014-09-03 10:35:00,16.67,16.68,16.66,16.67,13200.0,14.6142,14.623,14.6055,14.6142,13200.0
2014-09-03 10:40:00,16.68,16.68,16.67,16.67,4800.0,14.623,14.623,14.6142,14.6142,4800.0
2014-09-03 10:45:00,16.67,16.67,16.66,16.67,5200.0,14.6142,14.6142,14.6055,14.6142,5200.0
2014-09-03 10:50:00,16.67,16.67,16.66,16.66,800.0,14.6142,14.6142,14.6055,14.6055,800.0
2014-09-03 10:55:00,16.65,16.65,16.65,16.65,2000.0,14.5967,14.5967,14.5967,14.5967,2000.0
2014-09-03 11:00:00,16.65,16.66,16.65,16.65,9200.0,14.5967,14.6055,14.5967,14.5967,9200.0
2014-09-03 11:05:00,16.64,16.64,16.64,16.64,2400.0,14.5879,14.5879,14.5879,14.5879,2400.0
2014-09-03 11:10:00,16.64,16.64,16.63,16.64,6000.0,14.5879,14.5879,14.5792,14.5879,6000.0
2014-09-03 11:15:00,16.64,16.64,16.61,16.62,11600.0,14.5879,14.5879,14.5616,14.5704,11600.0
2014-09-03 11:20:00,16.62,16.63,16.62,16.62,3200.0,14.5704,14.5792,14.5704,14.5704,3200.0
2014-09-03 11:25:00,16.61,16.61,16.6,16.6,12400.0,14.5616,14.5616,14.5529,14.5529,12400.0
2014-09-03 11:30:00,16.6,16.61,16.6,16.6,3200.0,14.5529,14.5616,14.5529,14.5529,3200.0
2014-09-03 11:35:00,16.61,16.62,16.61,16.61,8800.0,14.5616,14.5704,14.5616,14.5616,8800.0
2014-09-03 11:40:00,16.6,16.6,16.6,16.6,800.0,14.5529,14.5529,14.5529,14.5529,800.0
2014-09-03 11:45:00,16.6,16.6,16.6,16.6,3200.0,14.5529,14.5529,14.5529,14.5529,3200.0
2014-09-03 11:50:00,16.6,16.61,16.6,16.61,2800.0,14.5529,14.5616,14.5529,14.5616,2800.0
2014-09-03 11:55:00,16.61,16.61,16.59,16.59,9600.0,14.5616,14.5616,14.5441,14.5441,9600.0
2014-09-03 12:00:00,16.59,16.59,16.58,16.58,12400.0,14.5441,14.5441,14.5353,14.5353,12400.0
2014-09-03 12:05:00,16.59,16.59,16.59,16.59,400.0,14.5441,14.5441,14.5441,14.5441,400.0
2014-09-03 12:10:00,16.59,16.61,16.59,16.61,2000.0,14.5441,14.5616,14.5441,14.5616,2000.0
2014-09-03 12:15:00,16.61,16.61,16.61,16.61,1600.0,14.5616,14.5616,14.5616,14.5616,1600.0
2014-09-03 12:20:00,16.61,16.62,16.61,16.62,6000.0,14.5616,14.5704,14.5616,14.5704,6000.0
2014-09-03 12:25:00,16.62,16.63,16.62,16.63,6000.0,14.5704,14.5792,14.5704,14.5792,6000.0
2014-09-03 12:30:00,16.63,16.63,16.62,16.63,6000.0,14.5792,14.5792,14.5704,14.5792,6000.0
2014-09-03 12:35:00,16.63,16.63,16.63,16.63,4400.0,14.5792,14.5792,14.5792,14.5792,4400.0
2014-09-03 12:40:00,16.64,16.65,16.63,16.63,2000.0,14.5879,14.5967,14.5792,14.5792,2000.0
2014-09-03 12:45:00,16.63,16.64,16.63,16.63,9600.0,14.5792,14.5879,14.5792,14.5792,9600.0
2014-09-03 12:50:00,16.62,16.62,16.62,16.62,4400.0,14.5704,14.5704,14.5704,14.5704,4400.0
2014-09-03 12:55:00,16.62,16.62,16.62,16.62,0.0,14.5704,14.5704,14.5704,14.5704,0.0
2014-09-03 13:00:00,16.61,16.61,16.61,16.61,1200.0,14.5616,14.5616,14.5616,14.5616,1200.0
2014-09-03 13:05:00,16.61,16.62,16.61,16.62,2400.0,14.5616,14.5704,14.5616,14.5704,2400.0
2014-09-03 13:10:00,16.62,16.63,16.62,16.63,6000.0,14.5704,14.5792,14.5704,14.5792,6000.0
2014-09-03 13:15:00,16.63,16.63,16.63,16.63,1600.0,14.5792,14.5792,14.5792,14.5792,1600.0
2014-09-03 13:20:00,16.63,16.63,16.62,16.62,2800.0,14.5792,14.5792,14.5704,14.5704,2800.0
2014-09-03 13:25:00,16.63,16.64,16.63,16.63,6800.0,14.5792,14.5879,14.5792,14.5792,6800.0
2014-09-03 13:30:00,16.63,16.64,16.63,16.63,2400.0,14.5792,14.5879,14.5792,14.5792,2400.0
2014-09-03 13:35:00,16.64,16.64,16.63,16.63,8000.0,14.5879,14.5879,14.5792,14.5792,8000.0
2014-09-03 13:40:00,16.63,16.63,16.63,16.63,4000.0,14.5792,14.5792,14.5792,14.5792,4000.0
2014-09-03 13:45:00,16.63,16.64,16.63,16.63,6000.0,14.5792,14.5879,14.5792,14.5792,6000.0
2014-09-03 13:50:00,16.63,16.63,16.62,16.62,2000.0,14.5792,14.5792,14.5704,14.5704,2000.0
2014-09-03 13:55:00,16.61,16.63,16.61,16.63,2000.0,14.5616,14.5792,14.5616,14.5792,2000.0
2014-09-03 14:00:00,16.62,16.62,16.61,16.62,4000.0,14.5704,14.5704,14.5616,14.5704,4000.0
2014-09-03 14:05:00,16.62,16.62,16.61,16.61,3200.0,14.5704,14.5704,14.5616,14.5616,3200.0
2014-09-03 14:10:00,16.61,16.62,16.61,16.61,5600.0,14.5616,14.5704,14.5616,14.5616,5600.0
2014-09-03 14:15:00,16.61,16.61,16.61,16.61,4000.0,14.5616,14.5616,14.5616,14.5616,4000.0
2014-09-03 14:20:00,16.61,16.62,16.61,16.62,4800.0,14.5616,14.5704,14.5616,14.5704,4800.0
2014-09-03 14:25:00,16.62,16.62,16.61,16.62,12400.0,14.5704,14.5704,14.5616,14.5704,12400.0
2014-09-03 14:30:00,16.62,16.62,16.61,16.61,2000.0,14.5704,14.5704,14.5616,14.5616,2000.0
2014-09-03 14:35:00,16.62,16.62,16.61,16.61,2000.0,14.5704,14.5704,14.5616,14.5616,2000.0
2014-09-03 14:40:00,16.61,16.62,16.61,16.62,4000.0,14.5616,14.5704,14.5616,14.5704,4000.0
2014-09-03 14:45:00,16.62,16.62,16.61,16.61,8400.0,14.5704,14.5704,14.5616,14.5616,8400.0
2014-09-03 14:50:00,16.61,16.61,16.6,16.61,10000.0,14.5616,14.5616,14.5529,14.5616,10000.0
2014-09-03 14:55:00,16.61,16.61,16.61,16.61,5600.0,14.5616,14.5616,14.5616,14.5616,5600.0
2014-09-03 15:00:00,16.61,16.61,16.6,16.61,7200.0,14.5616,14.5616,14.5529,14.5616,7200.0
2014-09-03 15:05:00,16.61,16.61,16.6,16.61,10800.0,14.5616,14.5616,14.5529,14.5616,10800.0
2014-09-03 15:10:00,16.61,16.61,16.61,16.61,3200.0,14.5616,14.5616,14.5616,14.5616,3200.0
2014-09-03 15:15:00,16.61,16.62,16.61,16.62,7600.0,14.5616,14.5704,14.5616,14.5704,7600.0
2014-09-03 15:20:00,16.61,16.62,16.61,16.61,9200.0,14.5616,14.5704,14.5616,14.5616,9200.0
2014-09-03 15:25:00,16.61,16.61,16.61,16.61,5200.0,14.5616,14.5616,14.5616,14.5616,5200.0
2014-09-03 15:30:00,16.61,16.61,16.6,16.61,12400.0,14.5616,14.5616,14.5529,14.5616,12400.0
2014-09-03 15:35:00,16.61,16.62,16.61,16.61,10400.0,14.5616,14.5704,14.5616,14.5616,10400.0
2014-09-03 15:40:00,16.61,16.61,16.61,16.61,12800.0,14.5616,14.5616,14.5616,14.5616,12800.0
2014-09-03 15:45:00,16.61,16.61,16.59,16.6,12800.0,14.5616,14.5616,14.5441,14.5529,12800.0
2014-09-03 15:50:00,16.6,16.61,16.59,16.6,80800.0,14.5529,14.5616,14.5441,14.5529,80800.0
2014-09-03 15:55:00,16.6,16.61,16.59,16.59,133200.0,14.5529,14.5616,14.5441,14.5441,133200.0
2014-09-04 09:30:00,16.67,16.67,16.61,16.65,24400.0,14.6142,14.6142,14.5616,14.5967,24400.0
2014-09-04 09:35:00,16.65,16.66,16.63,16.64,215600.0,14.5967,14.6055,14.5792,14.5879,215600.0
2014-09-04 09:40:00,16.63,16.69,16.63,16.67,17200.0,14.5792,14.6318,14.5792,14.6142,17200.0
2014-09-04 09:45:00,16.68,16.68,16.66,16.67,24800.0,14.623,14.623,14.6055,14.6142,24800.0
2014-09-04 09:50:00,16.67,16.69,16.66,16.68,15200.0,14.6142,14.6318,14.6055,14.623,15200.0
2014-09-04 09:55:00,16.68,16.69,16.68,16.68,11600.0,14.623,14.6318,14.623,14.623,11600.0
2014-09-04 10:00:00,16.67,16.68,16.65,16.67,32800.0,14.6142,14.623,14.5967,14.6142,32800.0
2014-09-04 10:05:00,16.67,16.69,16.67,16.68,4400.0,14.6142,14.6318,14.6142,14.623,4400.0
2014-09-04 10:10:00,16.68,16.69,16.67,16.67,15200.0,14.623,14.6318,14.6142,14.6142,15200.0
2014-09-04 10:15:00,16.68,16.68,16.67,16.67,1200.0,14.623,14.623,14.6142,14.6142,1200.0
2014-09-04 10:20:00,16.67,16.67,16.66,16.67,30000.0,14.6142,14.6142,14.6055,14.6142,30000.0
2014-09-04 10:25:00,16.67,16.67,16.66,16.67,10000.0,14.6142,14.6142,14.6055,14.6142,10000.0
2014-09-04 10:30:00,16.67,16.67,16.66,16.67,18400.0,14.6142,14.6142,14.6055,14.6142,18400.0
2014-09-04 10:35:00,16.67,16.67,16.66,16.67,5200.0,14.6142,14.6142,14.6055,14.6142,5200.0
2014-09-04 10:40:00,16.66,16.67,16.66,16.66,5200.0,14.6055,14.6142,14.6055,14.6055,5200.0
2014-09-04 10:45:00,16.66,16.68,16.66,16.67,8000.0,14.6055,14.623,14.6055,14.6142,8000.0
2014-09-04 10:50:00,16.67,16.68,16.67,16.67,12000.0,14.6142,14.623,14.6142,14.6142,12000.0
2014-09-04 10:55:00,16.67,16.67,16.65,16.65,7600.0,14.6142,14.6142,14.5967,14.5967,7600.0
2014-09-04 11:00:00,16.66,16.67,16.65,16.67,8400.0,14.6055,14.6142,14.5967,14.6142,8400.0
2014-09-04 11:05:00,16.66,16.67,16.66,16.67,9200.0,14.6055,14.6142,14.6055,14.6142,9200.0
2014-09-04 11:10:00,16.67,16.67,16.66,16.66,8400.0,14.6142,14.6142,14.6055,14.6055,8400.0
2014-09-04 11:15:00,16.67,16.67,16.66,16.67,5600.0,14.6142,14.6142,14.6055,14.6142,5600.0
2014-09-04 11:20:00,16.68,16.68,16.66,16.66,2800.0,14.623,14.623,14.6055,14.6055,2800.0
2014-09-04 11:25:00,16.66,16.67,16.65,16.65,2800.0,14.6055,14.6142,14.5967,14.5967,2800.0
2014-09-04 11:30:00,16.65,16.67,16.65,16.67,7200.0,14.5967,14.6142,14.5967,14.6142,7200.0
2014-09-04 11:35:00,16.67,16.67,16.67,16.67,1200.0,14.6142,14.6142,14.6142,14.6142,1200.0
2014-09-04 11:40:00,16.67,16.69,16.66,16.69,24400.0,14.6142,14.6318,14.6055,14.6318,24400.0
2014-09-04 11:45:00,16.7,16.7,16.68,16.68,16800.0,14.6405,14.6405,14.623,14.623,16800.0
2014-09-04 11:50:00,16.68,16.71,16.68,16.69,19600.0,14.623,14.6493,14.623,14.6318,19600.0
2014-09-04 11:55:00,16.7,16.7,16.68,16.68,8800.0,14.6405,14.6405,14.623,14.623,8800.0
2014-09-04 12:00:00,16.68,16.7,16.68,16.7,18400.0,14.623,14.6405,14.623,14.6405,18400.0
2014-09-04 12:05:00,16.7,16.71,16.68,16.69,20000.0,14.6405,14.6493,14.623,14.6318,20000.0
2014-09-04 12:10:00,16.7,16.7,16.69,16.69,10400.0,14.6405,14.6405,14.6318,14.6318,10400.0
2014-09-04 12:15:00,16.7,16.7,16.7,16.7,8400.0,14.6405,14.6405,14.6405,14.6405,8400.0
2014-09-04 12:20:00,16.71,16.71,16.71,16.71,6800.0,14.6493,14.6493,14.6493,14.6493,6800.0
2014-09-04 12:25:00,16.71,16.71,16.69,16.7,8800.0,14.6493,14.6493,14.6318,14.6405,8800.0
2014-09-04 12:30:00,16.7,16.7,16.68,16.68,3600.0,14.6405,14.6405,14.623,14.623,3600.0
2014-09-04 12:35:00,16.68,16.7,16.68,16.69,6000.0,14.623,14.6405,14.623,14.6318,6000.0
2014-09-04 12:40:00,16.68,16.7,16.68,16.7,4400.0,14.623,14.6405,14.623,14.6405,4400.0
2014-09-04 12:45:00,16.7,16.7,16.68,16.68,3600.0,14.6405,14.6405,14.623,14.623,3600.0
2014-09-04 12:50:00,16.68,16.69,16.68,16.69,7200.0,14.623,14.6318,14.623,14.6318,7200.0
2014-09-04 12:55:00,16.69,16.69,16.69,16.69,800.0,14.6318,14.6318,14.6318,14.6318,800.0
2014-09-04 13:00:00,16.69,16.69,16.69,16.69,3600.0,14.6318,14.6318,14.6318,14.6318,3600.0
2014-09-04 13:05:00,16.69,16.7,16.69,16.7,1200.0,14.6318,14.6405,14.6318,14.6405,1200.0
2014-09-04 13:10:00,16.7,16.7,16.7,16.7,1600.0,14.6405,14.6405,14.6405,14.6405,1600.0
2014-09-04 13:15:00,16.69,16.7,16.69,16.7,3200.0,14.6318,14.6405,14.6318,14.6405,3200.0
2014-09-04 13:20:00,16.7,16.7,16.69,16.69,12400.0,14.6405,14.6405,14.6318,14.6318,12400.0
2014-09-04 13:25:00,16.69,16.69,16.69,16.69,3600.0,14.6318,14.6318,14.6318,14.6318,3600.0
2014-09-04 13:30:00,16.69,16.69,16.68,16.68,2000.0,14.6318,14.6318,14.623,14.623,2000.0
2014-09-04 13:35:00,16.68,16.68,16.67,16.68,15200.0,14.623,14.623,14.6142,14.623,15200.0
2014-09-04 13:40:00,16.68,16.68,16.68,16.68,8000.0,14.623,14.623,14.623,14.623,8000.0
2014-09-04 13:45:00,16.68,16.68,16.68,16.68,7200.0,14.623,14.623,14.623,14.623,7200.0
2014-09-04 13:50:00,16.68,16.69,16.68,16.68,4400.0,14.623,14.6318,14.623,14.623,4400.0
2014-09-04 13:55:00,16.68,16.69,16.68,16.69,8000.0,14.623,14.6318,14.623,14.6318,8000.0
2014-09-04 14:00:00,16.68,16.7,16.68,16.7,5600.0,14.623,14.6405,14.623,14.6405,5600.0
2014-09-04 14:05:00,16.7,16.7,16.67,16.68,11200.0,14.6405,14.6405,14.6142,14.623,11200.0
2014-09-04 14:10:00,16.68,16.68,16.67,16.68,16800.0,14.623,14.623,14.6142,14.623,16800.0
2014-09-04 14:15:00,16.68,16.68,16.68,16.68,10800.0,14.623,14.623,14.623,14.623,10800.0
2014-09-04 14:20:00,16.68,16.68,16.68,16.68,10800.0,14.623,14.623,14.623,14.623,10800.0
2014-09-04 14:25:00,16.68,16.69,16.67,16.68,14000.0,14.623,14.6318,14.6142,14.623,14000.0
2014-09-04 14:30:00,16.67,16.67,16.65,16.65,3600.0,14.6142,14.6142,14.5967,14.5967,3600.0
2014-09-04 14:35:00,16.64,16.65,16.64,16.64,7200.0,14.5879,14.5967,14.5879,14.5879,7200.0
2014-09-04 14:40:00,16.64,16.65,16.64,16.65,13600.0,14.5879,14.5967,14.5879,14.5967,13600.0
2014-09-04 14:45:00,16.65,16.66,16.64,16.65,13200.0,14.5967,14.6055,14.5879,14.5967,13200.0
2014-09-04 14:50:00,16.64,16.65,16.64,16.64,3200.0,14.5879,14.5967,14.5879,14.5879,3200.0
2014-09-04 14:55:00,16.65,16.66,16.63,16.63,35600.0,14.5967,14.6055,14.5792,14.5792,35600.0
2014-09-04 15:00:00,16.63,16.63,16.63,16.63,800.0,14.5792,14.5792,14.5792,14.5792,800.0
2014-09-04 15:05:00,16.63,16.63,16.63,16.63,7600.0,14.5792,14.5792,14.5792,14.5792,7600.0
2014-09-04 15:10:00,16.63,16.63,16.61,16.61,18000.0,14.5792,14.5792,14.5616,14.5616,18000.0
2014-09-04 15:15:00,16.61,16.61,16.6,16.6,4400.0,14.5616,14.5616,14.5529,14.5529,4400.0
2014-09-04 15:20:00,16.6,16.61,16.6,16.6,4400.0,14.5529,14.5616,14.5529,14.5529,4400.0
2014-09-04 15:25:00,16.6,16.62,16.6,16.62,6400.0,14.5529,14.5704,14.5529,14.5704,6400.0
2014-09-04 15:30:00,16.61,16.61,16.6,16.61,12800.0,14.5616,14.5616,14.5529,14.5616,12800.0
2014-09-04 15:35:00,16.61,16.61,16.6,16.6,2800.0,14.5616,14.5616,14.5529,14.5529,2800.0
2014-09-04 15:40:00,16.6,16.61,16.6,16.6,11600.0,14.5529,14.5616,14.5529,14.5529,11600.0
2014-09-04 15:45:00,16.61,16.63,16.61,16.63,26400.0,14.5616,14.5792,14.5616,14.5792,26400.0
2014-09-04 15:50:00,16.63,16.63,16.63,16.63,66400.0,14.5792,14.5792,14.5792,14.5792,66400.0
2014-09-04 15:55:00,16.63,16.64,16.61,16.64,161200.0,14.5792,14.5879,14.5616,14.5879,161200.0
2014-09-05 09:30:00,16.6,16.6,16.56,16.56,10000.0,14.5529,14.5529,14.5178,14.5178,10000.0
2014-09-05 09:35:00,16.58,16.61,16.53,16.54,19200.0,14.5353,14.5616,14.4915,14.5003,19200.0
2014-09-05 09:40:00,16.55,16.57,16.54,16.57,10400.0,14.509,14.5266,14.5003,14.5266,10400.0
2014-09-05 09:45:00,16.58,16.61,16.58,16.61,10000.0,14.5353,14.5616,14.5353,14.5616,10000.0
2014-09-05 09:50:00,16.61,16.62,16.6,16.6,50000.0,14.5616,14.5704,14.5529,14.5529,50000.0
2014-09-05 09:55:00,16.61,16.61,16.6,16.61,8400.0,14.5616,14.5616,14.5529,14.5616,8400.0
2014-09-05 10:00:00,16.61,16.62,16.61,16.61,184400.0,14.5616,14.5704,14.5616,14.5616,184400.0
2014-09-05 10:05:00,16.59,16.59,16.58,16.58,7200.0,14.5441,14.5441,14.5353,14.5353,7200.0
2014-09-05 10:10:00,16.58,16.58,16.56,16.56,6800.0,14.5353,14.5353,14.5178,14.5178,6800.0
2014-09-05 10:15:00,16.56,16.57,16.55,16.56,7200.0,14.5178,14.5266,14.509,14.5178,7200.0
2014-09-05 10:20:00,16.56,16.59,16.55,16.58,39600.0,14.5178,14.5441,14.509,14.5353,39600.0
2014-09-05 10:25:00,16.57,16.6,16.57,16.6,12400.0,14.5266,14.5529,14.5266,14.5529,12400.0
2014-09-05 10:30:00,16.59,16.6,16.58,16.58,9200.0,14.5441,14.5529,14.5353,14.5353,9200.0
2014-09-05 10:35:00,16.59,16.59,16.56,16.56,29200.0,14.5441,14.5441,14.5178,14.5178,29200.0
2014-09-05 10:40:00,16.56,16.56,16.55,16.56,4400.0,14.5178,14.5178,14.509,14.5178,4400.0
2014-09-05 10:45:00,16.56,16.58,16.55,16.55,6000.0,14.5178,14.5353,14.509,14.509,6000.0
2014-09-05 10:50:00,16.55,16.58,16.55,16.58,6800.0,14.509,14.5353,14.509,14.5353,6800.0
2014-09-05 10:55:00,16.57,16.57,16.56,16.56,4400.0,14.5266,14.5266,14.5178,14.5178,4400.0
2014-09-05 11:00:00,16.56,16.58,16.56,16.58,5200.0,14.5178,14.5353,14.5178,14.5353,5200.0
2014-09-05 11:05:00,16.58,16.6,16.58,16.6,6000.0,14.5353,14.5529,14.5353,14.5529,6000.0
2014-09-05 11:10:00,16.59,16.6,16.59,16.59,8800.0,14.5441,14.5529,14.5441,14.5441,8800.0
2014-09-05 11:15:00,16.59,16.61,16.59,16.6,36400.0,14.5441,14.5616,14.5441,14.5529,36400.0
2014-09-05 11:20:00,16.6,16.6,16.6,16.6,6400.0,14.5529,14.5529,14.5529,14.5529,6400.0
2014-09-05 11:25:00,16.61,16.61,16.6,16.6,6000.0,14.5616,14.5616,14.5529,14.5529,6000.0
2014-09-05 11:30:00,16.61,16.61,16.61,16.61,2400.0,14.5616,14.5616,14.5616,14.5616,2400.0
2014-09-05 11:35:00,16.61,16.63,16.61,16.62,10400.0,14.5616,14.5792,14.5616,14.5704,10400.0
2014-09-05 11:40:00,16.62,16.63,16.62,16.63,1200.0,14.5704,14.5792,14.5704,14.5792,1200.0
2014-09-05 11:45:00,16.62,16.63,16.62,16.62,2400.0,14.5704,14.5792,14.5704,14.5704,2400.0
2014-09-05 11:50:00,16.62,16.63,16.62,16.63,3600.0,14.5704,14.5792,14.5704,14.5792,3600.0
2014-09-05 11:55:00,16.64,16.65,16.64,16.64,6800.0,14.5879,14.5967,14.5879,14.5879,6800.0
2014-09-05 12:00:00,16.65,16.65,16.65,16.65,3600.0,14.5967,14.5967,14.5967,14.5967,3600.0
2014-09-05 12:05:00,16.65,16.65,16.65,16.65,800.0,14.5967,14.5967,14.5967,14.5967,800.0
2014-09-05 12:10:00,16.66,16.66,16.65,16.66,1600.0,14.6055,14.6055,14.5967,14.6055,1600.0
2014-09-05 12:15:00,16.66,16.66,16.65,16.65,6400.0,14.6055,14.6055,14.5967,14.5967,6400.0
2014-09-05 12:20:00,16.64,16.65,16.64,16.64,4000.0,14.5879,14.5967,14.5879,14.5879,4000.0
2014-09-05 12:25:00,16.65,16.66,16.65,16.66,2000.0,14.5967,14.6055,14.5967,14.6055,2000.0
2014-09-05 12:30:00,16.68,16.68,16.68,16.68,2000.0,14.623,14.623,14.623,14.623,2000.0
2014-09-05 12:35:00,16.67,16.67,16.67,16.67,4800.0,14.6142,14.6142,14.6142,14.6142,4800.0
2014-09-05 12:40:00,16.67,16.69,16.67,16.69,3600.0,14.6142,14.6318,14.6142,14.6318,3600.0
2014-09-05 12:45:00,16.69,16.69,16.68,16.68,4400.0,14.6318,14.6318,14.623,14.623,4400.0
2014-09-05 12:50:00,16.68,16.68,16.68,16.68,800.0,14.623,14.623,14.623,14.623,800.0
2014-09-05 12:55:00,16.68,16.68,16.68,16.68,400.0,14.623,14.623,14.623,14.623,400.0
2014-09-05 13:00:00,16.68,16.68,16.68,16.68,1200.0,14.623,14.623,14.623,14.623,1200.0
2014-09-05 13:05:00,16.68,16.7,16.68,16.7,4400.0,14.623,14.6405,14.623,14.6405,4400.0
2014-09-05 13:10:00,16.69,16.7,16.69,16.69,4000.0,14.6318,14.6405,14.6318,14.6318,4000.0
2014-09-05 13:15:00,16.69,16.69,16.69,16.69,0.0,14.6318,14.6318,14.6318,14.6318,0.0
2014-09-05 13:20:00,16.69,16.7,16.69,16.69,2400.0,14.6318,14.6405,14.6318,14.6318,2400.0
2014-09-05 13:25:00,16.69,16.69,16.68,16.69,2800.0,14.6318,14.6318,14.623,14.6318,2800.0
2014-09-05 13:30:00,16.68,16.69,16.68,16.68,2400.0,14.623,14.6318,14.623,14.623,2400.0
2014-09-05 13:35:00,16.69,16.69,16.68,16.69,4800.0,14.6318,14.6318,14.623,14.6318,4800.0
2014-09-05 13:40:00,16.68,16.68,16.68,16.68,400.0,14.623,14.623,14.623,14.623,400.0
2014-09-05 13:45:00,16.68,16.68,16.67,16.67,4800.0,14.623,14.623,14.6142,14.6142,4800.0
2014-09-05 13:50:00,16.68,16.68,16.67,16.68,5600.0,14.623,14.623,14.6142,14.623,5600.0
2014-09-05 13:55:00,16.68,16.68,16.66,16.67,7200.0,14.623,14.623,14.6055,14.6142,7200.0
2014-09-05 14:00:00,16.67,16.7,16.67,16.7,14800.0,14.6142,14.6405,14.6142,14.6405,14800.0
2014-09-05 14:05:00,16.7,16.7,16.68,16.68,6400.0,14.6405,14.6405,14.623,14.623,6400.0
2014-09-05 14:10:00,16.68,16.68,16.67,16.67,8000.0,14.623,14.623,14.6142,14.6142,8000.0
2014-09-05 14:15:00,16.67,16.67,16.65,16.65,13200.0,14.6142,14.6142,14.5967,14.5967,13200.0
2014-09-05 14:20:00,16.65,16.66,16.65,16.65,10400.0,14.5967,14.6055,14.5967,14.5967,10400.0
2014-09-05 14:25:00,16.65,16.65,16.64,16.65,12800.0,14.5967,14.5967,14.5879,14.5967,12800.0
2014-09-05 14:30:00,16.64,16.65,16.64,16.64,7600.0,14.5879,14.5967,14.5879,14.5879,7600.0
2014-09-05 14:35:00,16.64,16.65,16.64,16.65,13600.0,14.5879,14.5967,14.5879,14.5967,13600.0
2014-09-05 14:40:00,16.65,16.65,16.63,16.63,9600.0,14.5967,14.5967,14.5792,14.5792,9600.0
2014-09-05 14:45:00,16.64,16.64,16.63,16.64,17600.0,14.5879,14.5879,14.5792,14.5879,17600.0
2014-09-05 14:50:00,16.63,16.63,16.63,16.63,12400.0,14.5792,14.5792,14.5792,14.5792,12400.0
2014-09-05 14:55:00,16.63,16.63,16.62,16.63,12400.0,14.5792,14.5792,14.5704,14.5792,12400.0
2014-09-05 15:00:00,16.63,16.63,16.62,16.63,11200.0,14.5792,14.5792,14.5704,14.5792,11200.0
2014-09-05 15:05:00,16.63,16.65,16.63,16.64,16000.0,14.5792,14.5967,14.5792,14.5879,16000.0
2014-09-05 15:10:00,16.64,16.65,16.64,16.65,10400.0,14.5879,14.5967,14.5879,14.5967,10400.0
2014-09-05 15:15:00,16.65,16.66,16.65,16.66,22000.0,14.5967,14.6055,14.5967,14.6055,22000.0
2014-09-05 15:20:00,16.65,16.65,16.65,16.65,14400.0,14.5967,14.5967,14.5967,14.5967,14400.0
2014-09-05 15:25:00,16.65,16.66,16.65,16.65,14400.0,14.5967,14.6055,14.5967,14.5967,14400.0
2014-09-05 15:30:00,16.65,16.65,16.65,16.65,12800.0,14.5967,14.5967,14.5967,14.5967,12800.0
2014-09-05 15:35:00,16.65,16.65,16.64,16.64,18000.0,14.5967,14.5967,14.5879,14.5879,18000.0
2014-09-05 15:40:00,16.64,16.65,16.64,16.65,17200.0,14.5879,14.5967,14.5879,14.5967,17200.0
2014-09-05 15:45:00,16.66,16.68,16.65,16.67,47200.0,14.6055,14.623,14.5967,14.6142,47200.0
2014-09-05 15:50:00,16.67,16.68,16.66,16.68,136800.0,14.6142,14.623,14.6055,14.623,136800.0
2014-09-05 15:55:00,16.67,16.68,16.66,16.67,91600.0,14.6142,14.623,14.6055,14.6142,91600.0
2014-09-08 09:30:00,16.62,16.69,16.59,16.65,11600.0,14.5704,14.6318,14.5441,14.5967,11600.0
2014-09-08 09:35:00,16.66,16.67,16.66,16.67,2000.0,14.6055,14.6142,14.6055,14.6142,2000.0
2014-09-08 09:40:00,16.68,16.7,16.67,16.67,9600.0,14.623,14.6405,14.6142,14.6142,9600.0
2014-09-08 09:45:00,16.69,16.69,16.65,16.65,37200.0,14.6318,14.6318,14.5967,14.5967,37200.0
2014-09-08 09:50:00,16.64,16.65,16.64,16.65,7600.0,14.5879,14.5967,14.5879,14.5967,7600.0
2014-09-08 09:55:00,16.65,16.65,16.63,16.63,4400.0,14.5967,14.5967,14.5792,14.5792,4400.0
2014-09-08 10:00:00,16.63,16.64,16.62,16.63,11200.0,14.5792,14.5879,14.5704,14.5792,11200.0
2014-09-08 10:05:00,16.64,16.64,16.63,16.63,6400.0,14.5879,14.5879,14.5792,14.5792,6400.0
2014-09-08 10:10:00,16.62,16.62,16.61,16.62,5200.0,14.5704,14.5704,14.5616,14.5704,5200.0
2014-09-08 10:15:00,16.61,16.61,16.59,16.6,9200.0,14.5616,14.5616,14.5441,14.5529,9200.0
2014-09-08 10:20:00,16.59,16.59,16.58,16.58,12000.0,14.5441,14.5441,14.5353,14.5353,12000.0
2014-09-08 10:25:00,16.58,16.6,16.58,16.58,12400.0,14.5353,14.5529,14.5353,14.5353,12400.0
2014-09-08 10:30:00,16.58,16.58,16.55,16.55,11600.0,14.5353,14.5353,14.509,14.509,11600.0
2014-09-08 10:35:00,16.55,16.55,16.55,16.55,5600.0,14.509,14.509,14.509,14.509,5600.0
2014-09-08 10:40:00,16.56,16.57,16.56,16.57,12400.0,14.5178,14.5266,14.5178,14.5266,12400.0
2014-09-08 10:45:00,16.57,16.57,16.56,16.57,11600.0,14.5266,14.5266,14.5178,14.5266,11600.0
2014-09-08 10:50:00,16.57,16.57,16.56,16.57,23200.0,14.5266,14.5266,14.5178,14.5266,23200.0
2014-09-08 10:55:00,16.57,16.59,16.57,16.59,39600.0,14.5266,14.5441,14.5266,14.5441,39600.0
2014-09-08 11:00:00,16.58,16.59,16.58,16.58,2800.0,14.5353,14.5441,14.5353,14.5353,2800.0
2014-09-08 11:05:00,16.59,16.6,16.59,16.59,10800.0,14.5441,14.5529,14.5441,14.5441,10800.0
2014-09-08 11:10:00,16.59,16.59,16.58,16.58,5200.0,14.5441,14.5441,14.5353,14.5353,5200.0
2014-09-08 11:15:00,16.57,16.58,16.57,16.57,30800.0,14.5266,14.5353,14.5266,14.5266,30800.0
2014-09-08 11:20:00,16.58,16.59,16.57,16.58,13200.0,14.5353,14.5441,14.5266,14.5353,13200.0
2014-09-08 11:25:00,16.58,16.59,16.58,16.58,6000.0,14.5353,14.5441,14.5353,14.5353,6000.0
2014-09-08 11:30:00,16.58,16.59,16.58,16.58,4800.0,14.5353,14.5441,14.5353,14.5353,4800.0
2014-09-08 11:35:00,16.59,16.59,16.57,16.57,8400.0,14.5441,14.5441,14.5266,14.5266,8400.0
2014-09-08 11:40:00,16.58,16.58,16.57,16.57,4400.0,14.5353,14.5353,14.5266,14.5266,4400.0
2014-09-08 11:45:00,16.57,16.57,16.56,16.56,17600.0,14.5266,14.5266,14.5178,14.5178,17600.0
2014-09-08 11:50:00,16.56,16.56,16.56,16.56,6400.0,14.5178,14.5178,14.5178,14.5178,6400.0
2014-09-08 11:55:00,16.56,16.56,16.56,16.56,8000.0,14.5178,14.5178,14.5178,14.5178,8000.0
2014-09-08 12:00:00,16.56,16.56,16.55,16.56,2400.0,14.5178,14.5178,14.509,14.5178,2400.0
2014-09-08 12:05:00,16.55,16.55,16.55,16.55,5600.0,14.509,14.509,14.509,14.509,5600.0
2014-09-08 12:10:00,16.55,16.56,16.55,16.55,3200.0,14.509,14.5178,14.509,14.509,3200.0
2014-09-08 12:15:00,16.56,16.56,16.55,16.56,4000.0,14.5178,14.5178,14.509,14.5178,4000.0
2014-09-08 12:20:00,16.56,16.56,16.56,16.56,800.0,14.5178,14.5178,14.5178,14.5178,800.0
2014-09-08 12:25:00,16.56,16.56,16.56,16.56,4000.0,14.5178,14.5178,14.5178,14.5178,4000.0
2014-09-08 12:30:00,16.56,16.57,16.56,16.57,4000.0,14.5178,14.5266,14.5178,14.5266,4000.0
2014-09-08 12:35:00,16.56,16.57,16.56,16.56,4800.0,14.5178,14.5266,14.5178,14.5178,4800.0
2014-09-08 12:40:00,16.56,16.57,16.56,16.57,3600.0,14.5178,14.5266,14.5178,14.5266,3600.0
2014-09-08 12:45:00,16.57,16.57,16.56,16.56,2400.0,14.5266,14.5266,14.5178,14.5178,2400.0
2014-09-08 12:50:00,16.56,16.57,16.56,16.57,3200.0,14.5178,14.5266,14.5178,14.5266,3200.0
2014-09-08 12:55:00,16.56,16.57,16.56,16.56,2000.0,14.5178,14.5266,14.5178,14.5178,2000.0
2014-09-08 13:00:00,16.56,16.57,16.56,16.56,4800.0,14.5178,14.5266,14.5178,14.5178,4800.0
2014-09-08 13:05:00,16.56,16.56,16.54,16.55,4800.0,14.5178,14.5178,14.5003,14.509,4800.0
2014-09-08 13:10:00,16.54,16.55,16.54,16.55,2800.0,14.5003,14.509,14.5003,14.509,2800.0
2014-09-08 13:15:00,16.55,16.55,16.52,16.52,18800.0,14.509,14.509,14.4827,14.4827,18800.0
2014-09-08 13:20:00,16.52,16.53,16.52,16.53,9600.0,14.4827,14.4915,14.4827,14.4915,9600.0
2014-09-08 13:25:00,16.54,16.54,16.53,16.53,6000.0,14.5003,14.5003,14.4915,14.4915,6000.0
2014-09-08 13:30:00,16.53,16.53,16.52,16.53,9200.0,14.4915,14.4915,14.4827,14.4915,9200.0
2014-09-08 13:35:00,16.53,16.55,16.53,16.55,6000.0,14.4915,14.509,14.4915,14.509,6000.0
2014-09-08 13:40:00,16.54,16.54,16.53,16.53,6400.0,14.5003,14.5003,14.4915,14.4915,6400.0
2014-09-08 13:45:00,16.53,16.54,16.53,16.53,6400.0,14.4915,14.5003,14.4915,14.4915,6400.0
2014-09-08 13:50:00,16.53,16.53,16.52,16.52,3200.0,14.4915,14.4915,14.4827,14.4827,3200.0
2014-09-08 13:55:00,16.53,16.53,16.52,16.53,2000.0,14.4915,14.4915,14.4827,14.4915,2000.0
2014-09-08 14:00:00,16.53,16.53,16.53,16.53,2000.0,14.4915,14.4915,14.4915,14.4915,2000.0
2014-09-08 14:05:00,16.54,16.54,16.53,16.54,10400.0,14.5003,14.5003,14.4915,14.5003,10400.0
2014-09-08 14:10:00,16.53,16.54,16.53,16.54,11600.0,14.4915,14.5003,14.4915,14.5003,11600.0
2014-09-08 14:15:00,16.54,16.54,16.54,16.54,2800.0,14.5003,14.5003,14.5003,14.5003,2800.0
2014-09-08 14:20:00,16.54,16.54,16.54,16.54,4000.0,14.5003,14.5003,14.5003,14.5003,4000.0
2014-09-08 14:25:00,16.54,16.55,16.54,16.55,3600.0,14.5003,14.509,14.5003,14.509,3600.0
2014-09-08 14:30:00,16.55,16.55,16.55,16.55,4400.0,14.509,14.509,14.509,14.509,4400.0
2014-09-08 14:35:00,16.55,16.55,16.54,16.54,4400.0,14.509,14.509,14.5003,14.5003,4400.0
2014-09-08 14:40:00,16.55,16.55,16.54,16.54,5200.0,14.509,14.509,14.5003,14.5003,5200.0
2014-09-08 14:45:00,16.54,16.55,16.54,16.55,8000.0,14.5003,14.509,14.5003,14.509,8000.0
2014-09-08 14:50:00,16.55,16.56,16.55,16.55,8400.0,14.509,14.5178,14.509,14.509,8400.0
2014-09-08 14:55:00,16.55,16.56,16.54,16.54,4800.0,14.509,14.5178,14.5003,14.5003,4800.0
2014-09-08 15:00:00,16.54,16.56,16.54,16.55,10000.0,14.5003,14.5178,14.5003,14.509,10000.0
2014-09-08 15:05:00,16.55,16.56,16.55,16.56,11200.0,14.509,14.5178,14.509,14.5178,11200.0
2014-09-08 15:10:00,16.56,16.58,16.56,16.57,14400.0,14.5178,14.5353,14.5178,14.5266,14400.0
2014-09-08 15:15:00,16.57,16.57,16.57,16.57,13600.0,14.5266,14.5266,14.5266,14.5266,13600.0
2014-09-08 15:20:00,16.57,16.57,16.57,16.57,6000.0,14.5266,14.5266,14.5266,14.5266,6000.0
2014-09-08 15:25:00,16.57,16.57,16.57,16.57,5600.0,14.5266,14.5266,14.5266,14.5266,5600.0
2014-09-08 15:30:00,16.57,16.58,16.57,16.58,6800.0,14.5266,14.5353,14.5266,14.5353,6800.0
2014-09-08 15:35:00,16.58,16.6,16.58,16.6,14800.0,14.5353,14.5529,14.5353,14.5529,14800.0
2014-09-08 15:40:00,16.6,16.6,16.6,16.6,31600.0,14.5529,14.5529,14.5529,14.5529,31600.0
2014-09-08 15:45:00,16.6,16.6,16.6,16.6,54400.0,14.5529,14.5529,14.5529,14.5529,54400.0
2014-09-08 15:50:00,16.6,16.6,16.6,16.6,17600.0,14.5529,14.5529,14.5529,14.5529,17600.0
2014-09-08 15:55:00,16.6,16.6,16.58,16.58,76400.0,14.5529,14.5529,14.5353,14.5353,76400.0
2014-09-09 09:30:00,16.59,16.64,16.54,16.58,19600.0,14.5441,14.5879,14.5003,14.5353,19600.0
2014-09-09 09:35:00,16.58,16.58,16.58,16.58,800.0,14.5353,14.5353,14.5353,14.5353,800.0
2014-09-09 09:40:00,16.58,16.58,16.57,16.58,4800.0,14.5353,14.5353,14.5266,14.5353,4800.0
2014-09-09 09:45:00,16.57,16.6,16.57,16.58,12000.0,14.5266,14.5529,14.5266,14.5353,12000.0
2014-09-09 09:50:00,16.57,16.57,16.56,16.56,2000.0,14.5266,14.5266,14.5178,14.5178,2000.0
2014-09-09 09:55:00,16.56,16.57,16.55,16.57,23200.0,14.5178,14.5266,14.509,14.5266,23200.0
2014-09-09 10:00:00,16.55,16.55,16.54,16.55,7200.0,14.509,14.509,14.5003,14.509,7200.0
2014-09-09 10:05:00,16.56,16.58,16.56,16.58,24000.0,14.5178,14.5353,14.5178,14.5353,24000.0
2014-09-09 10:10:00,16.57,16.57,16.54,16.55,10800.0,14.5266,14.5266,14.5003,14.509,10800.0
2014-09-09 10:15:00,16.55,16.55,16.55,16.55,4000.0,14.509,14.509,14.509,14.509,4000.0
2014-09-09 10:20:00,16.55,16.55,16.52,16.54,12800.0,14.509,14.509,14.4827,14.5003,12800.0
2014-09-09 10:25:00,16.54,16.55,16.54,16.55,9200.0,14.5003,14.509,14.5003,14.509,9200.0
2014-09-09 10:30:00,16.55,16.55,16.54,16.54,2800.0,14.509,14.509,14.5003,14.5003,2800.0
2014-09-09 10:35:00,16.54,16.54,16.51,16.53,8000.0,14.5003,14.5003,14.474,14.4915,8000.0
2014-09-09 10:40:00,16.52,16.54,16.51,16.54,7200.0,14.4827,14.5003,14.474,14.5003,7200.0
2014-09-09 10:45:00,16.53,16.54,16.52,16.53,3200.0,14.4915,14.5003,14.4827,14.4915,3200.0
2014-09-09 10:50:00,16.55,16.55,16.54,16.54,7200.0,14.509,14.509,14.5003,14.5003,7200.0
2014-09-09 10:55:00,16.54,16.56,16.54,16.56,6000.0,14.5003,14.5178,14.5003,14.5178,6000.0
2014-09-09 11:00:00,16.55,16.57,16.55,16.57,3600.0,14.509,14.5266,14.509,14.5266,3600.0
2014-09-09 11:05:00,16.57,16.59,16.57,16.57,12800.0,14.5266,14.5441,14.5266,14.5266,12800.0
2014-09-09 11:10:00,16.58,16.6,16.58,16.6,10400.0,14.5353,14.5529,14.5353,14.5529,10400.0
2014-09-09 11:15:00,16.6,16.6,16.6,16.6,4800.0,14.5529,14.5529,14.5529,14.5529,4800.0
2014-09-09 11:20:00,16.6,16.6,16.59,16.6,8800.0,14.5529,14.5529,14.5441,14.5529,8800.0
2014-09-09 11:25:00,16.59,16.59,16.59,16.59,5200.0,14.5441,14.5441,14.5441,14.5441,5200.0
2014-09-09 11:30:00,16.59,16.6,16.59,16.6,6400.0,14.5441,14.5529,14.5441,14.5529,6400.0
2014-09-09 11:35:00,16.6,16.6,16.6,16.6,12800.0,14.5529,14.5529,14.5529,14.5529,12800.0
2014-09-09 11:40:00,16.6,16.61,16.6,16.6,3600.0,14.5529,14.5616,14.5529,14.5529,3600.0
2014-09-09 11:45:00,16.6,16.61,16.6,16.61,11200.0,14.5529,14.5616,14.5529,14.5616,11200.0
2014-09-09 11:50:00,16.61,16.61,16.6,16.6,27200.0,14.5616,14.5616,14.5529,14.5529,27200.0
2014-09-09 11:55:00,16.6,16.61,16.6,16.61,6400.0,14.5529,14.5616,14.5529,14.5616,6400.0
2014-09-09 12:00:00,16.61,16.61,16.6,16.61,6800.0,14.5616,14.5616,14.5529,14.5616,6800.0
2014-09-09 12:05:00,16.61,16.61,16.61,16.61,14400.0,14.5616,14.5616,14.5616,14.5616,14400.0
2014-09-09 12:10:00,16.61,16.62,16.61,16.62,10000.0,14.5616,14.5704,14.5616,14.5704,10000.0
2014-09-09 12:15:00,16.62,16.64,16.62,16.63,65200.0,14.5704,14.5879,14.5704,14.5792,65200.0
2014-09-09 12:20:00,16.63,16.65,16.63,16.65,12000.0,14.5792,14.5967,14.5792,14.5967,12000.0
2014-09-09 12:25:00,16.65,16.66,16.65,16.66,10800.0,14.5967,14.6055,14.5967,14.6055,10800.0
2014-09-09 12:30:00,16.66,16.66,16.66,16.66,7200.0,14.6055,14.6055,14.6055,14.6055,7200.0
2014-09-09 12:35:00,16.65,16.65,16.64,16.64,5600.0,14.5967,14.5967,14.5879,14.5879,5600.0
2014-09-09 12:40:00,16.63,16.64,16.63,16.64,4000.0,14.5792,14.5879,14.5792,14.5879,4000.0
2014-09-09 12:45:00,16.64,16.64,16.63,16.64,4400.0,14.5879,14.5879,14.5792,14.5879,4400.0
2014-09-09 12:50:00,16.64,16.64,16.63,16.63,6800.0,14.5879,14.5879,14.5792,14.5792,6800.0
2014-09-09 12:55:00,16.64,16.64,16.63,16.64,8400.0,14.5879,14.5879,14.5792,14.5879,8400.0
2014-09-09 13:00:00,16.64,16.64,16.63,16.64,12000.0,14.5879,14.5879,14.5792,14.5879,12000.0
2014-09-09 13:05:00,16.64,16.64,16.63,16.63,6800.0,14.5879,14.5879,14.5792,14.5792,6800.0
2014-09-09 13:10:00,16.63,16.64,16.63,16.63,8800.0,14.5792,14.5879,14.5792,14.5792,8800.0
2014-09-09 13:15:00,16.63,16.64,16.63,16.64,6000.0,14.5792,14.5879,14.5792,14.5879,6000.0
2014-09-09 13:20:00,16.64,16.64,16.63,16.63,4000.0,14.5879,14.5879,14.5792,14.5792,4000.0
2014-09-09 13:25:00,16.63,16.63,16.62,16.63,8400.0,14.5792,14.5792,14.5704,14.5792,8400.0
2014-09-09 13:30:00,16.63,16.65,16.63,16.64,13200.0,14.5792,14.5967,14.5792,14.5879,13200.0
2014-09-09 13:35:00,16.64,16.64,16.64,16.64,3200.0,14.5879,14.5879,14.5879,14.5879,3200.0
2014-09-09 13:40:00,16.65,16.65,16.64,16.64,6000.0,14.5967,14.5967,14.5879,14.5879,6000.0
2014-09-09 13:45:00,16.64,16.67,16.64,16.66,14000.0,14.5879,14.6142,14.5879,14.6055,14000.0
2014-09-09 13:50:00,16.66,16.66,16.65,16.65,7600.0,14.6055,14.6055,14.5967,14.5967,7600.0
2014-09-09 13:55:00,16.65,16.66,16.65,16.65,7600.0,14.5967,14.6055,14.5967,14.5967,7600.0
2014-09-09 14:00:00,16.65,16.65,16.64,16.64,5600.0,14.5967,14.5967,14.5879,14.5879,5600.0
2014-09-09 14:05:00,16.63,16.64,16.63,16.63,6400.0,14.5792,14.5879,14.5792,14.5792,6400.0
2014-09-09 14:10:00,16.62,16.62,16.61,16.62,6000.0,14.5704,14.5704,14.5616,14.5704,6000.0
2014-09-09 14:15:00,16.61,16.62,16.61,16.62,5200.0,14.5616,14.5704,14.5616,14.5704,5200.0
2014-09-09 14:20:00,16.62,16.62,16.61,16.61,6800.0,14.5704,14.5704,14.5616,14.5616,6800.0
2014-09-09 14:25:00,16.61,16.61,16.61,16.61,8400.0,14.5616,14.5616,14.5616,14.5616,8400.0
2014-09-09 14:30:00,16.61,16.62,16.61,16.62,10400.0,14.5616,14.5704,14.5616,14.5704,10400.0
2014-09-09 14:35:00,16.61,16.62,16.61,16.61,3200.0,14.5616,14.5704,14.5616,14.5616,3200.0
2014-09-09 14:40:00,16.61,16.62,16.61,16.61,9600.0,14.5616,14.5704,14.5616,14.5616,9600.0
2014-09-09 14:45:00,16.61,16.62,16.61,16.61,6000.0,14.5616,14.5704,14.5616,14.5616,6000.0
2014-09-09 14:50:00,16.61,16.63,16.61,16.62,13200.0,14.5616,14.5792,14.5616,14.5704,13200.0
2014-09-09 14:55:00,16.63,16.63,16.62,16.63,12000.0,14.5792,14.5792,14.5704,14.5792,12000.0
2014-09-09 15:00:00,16.63,16.63,16.61,16.62,8000.0,14.5792,14.5792,14.5616,14.5704,8000.0
2014-09-09 15:05:00,16.62,16.62,16.59,16.6,15600.0,14.5704,14.5704,14.5441,14.5529,15600.0
2014-09-09 15:10:00,16.6,16.6,16.6,16.6,10000.0,14.5529,14.5529,14.5529,14.5529,10000.0
2014-09-09 15:15:00,16.6,16.6,16.58,16.59,12000.0,14.5529,14.5529,14.5353,14.5441,12000.0
2014-09-09 15:20:00,16.58,16.59,16.57,16.59,15200.0,14.5353,14.5441,14.5266,14.5441,15200.0
2014-09-09 15:25:00,16.59,16.59,16.58,16.59,10400.0,14.5441,14.5441,14.5353,14.5441,10400.0
2014-09-09 15:30:00,16.59,16.59,16.58,16.58,9600.0,14.5441,14.5441,14.5353,14.5353,9600.0
2014-09-09 15:35:00,16.59,16.59,16.57,16.58,14000.0,14.5441,14.5441,14.5266,14.5353,14000.0
2014-09-09 15:40:00,16.58,16.58,16.57,16.58,17600.0,14.5353,14.5353,14.5266,14.5353,17600.0
2014-09-09 15:45:00,16.58,16.58,16.57,16.58,28000.0,14.5353,14.5353,14.5266,14.5353,28000.0
2014-09-09 15:50:00,16.58,16.58,16.58,16.58,37600.0,14.5353,14.5353,14.5353,14.5353,37600.0
2014-09-09 15:55:00,16.58,16.59,16.58,16.59,106000.0,14.5353,14.5441,14.5353,14.5441,106000.0
2014-09-10 09:30:00,16.61,16.63,16.56,16.58,6400.0,14.5616,14.5792,14.5178,14.5353,6400.0
2014-09-10 09:35:00,16.59,16.6,16.58,16.58,2800.0,14.5441,14.5529,14.5353,14.5353,2800.0
2014-09-10 09:40:00,16.55,16.55,16.55,16.55,400.0,14.509,14.509,14.509,14.509,400.0
2014-09-10 09:45:00,16.56,16.58,16.56,16.58,11600.0,14.5178,14.5353,14.5178,14.5353,11600.0
2014-09-10 09:50:00,16.58,16.58,16.55,16.55,5600.0,14.5353,14.5353,14.509,14.509,5600.0
2014-09-10 09:55:00,16.54,16.55,16.53,16.53,4000.0,14.5003,14.509,14.4915,14.4915,4000.0
2014-09-10 10:00:00,16.53,16.53,16.51,16.51,17200.0,14.4915,14.4915,14.474,14.474,17200.0
2014-09-10 10:05:00,16.52,16.54,16.52,16.54,18400.0,14.4827,14.5003,14.4827,14.5003,18400.0
2014-09-10 10:10:00,16.54,16.55,16.54,16.55,12000.0,14.5003,14.509,14.5003,14.509,12000.0
2014-09-10 10:15:00,16.55,16.55,16.53,16.53,5200.0,14.509,14.509,14.4915,14.4915,5200.0
2014-09-10 10:20:00,16.52,16.52,16.5,16.52,10000.0,14.4827,14.4827,14.4652,14.4827,10000.0
2014-09-10 10:25:00,16.51,16.54,16.51,16.54,8400.0,14.474,14.5003,14.474,14.5003,8400.0
2014-09-10 10:30:00,16.54,16.54,16.53,16.53,2000.0,14.5003,14.5003,14.4915,14.4915,2000.0
2014-09-10 10:35:00,16.52,16.52,16.5,16.5,9200.0,14.4827,14.4827,14.4652,14.4652,9200.0
2014-09-10 10:40:00,16.52,16.54,16.52,16.54,4400.0,14.4827,14.5003,14.4827,14.5003,4400.0
2014-09-10 10:45:00,16.55,16.55,16.53,16.53,5600.0,14.509,14.509,14.4915,14.4915,5600.0
2014-09-10 10:50:00,16.52,16.53,16.52,16.53,3600.0,14.4827,14.4915,14.4827,14.4915,3600.0
2014-09-10 10:55:00,16.53,16.53,16.52,16.52,5200.0,14.4915,14.4915,14.4827,14.4827,5200.0
2014-09-10 11:00:00,16.51,16.52,16.51,16.52,3200.0,14.474,14.4827,14.474,14.4827,3200.0
2014-09-10 11:05:00,16.52,16.52,16.52,16.52,4000.0,14.4827,14.4827,14.4827,14.4827,4000.0
2014-09-10 11:10:00,16.52,16.55,16.52,16.55,4000.0,14.4827,14.509,14.4827,14.509,4000.0
2014-09-10 11:15:00,16.55,16.55,16.53,16.53,10800.0,14.509,14.509,14.4915,14.4915,10800.0
2014-09-10 11:20:00,16.53,16.53,16.52,16.53,4800.0,14.4915,14.4915,14.4827,14.4915,4800.0
2014-09-10 11:25:00,16.53,16.53,16.52,16.52,5200.0,14.4915,14.4915,14.4827,14.4827,5200.0
2014-09-10 11:30:00,16.52,16.54,16.52,16.53,3200.0,14.4827,14.5003,14.4827,14.4915,3200.0
2014-09-10 11:35:00,16.53,16.54,16.53,16.54,2800.0,14.4915,14.5003,14.4915,14.5003,2800.0
2014-09-10 11:40:00,16.54,16.54,16.53,16.54,4000.0,14.5003,14.5003,14.4915,14.5003,4000.0
2014-09-10 11:45:00,16.54,16.54,16.53,16.53,5600.0,14.5003,14.5003,14.4915,14.4915,5600.0
2014-09-10 11:50:00,16.53,16.53,16.53,16.53,6000.0,14.4915,14.4915,14.4915,14.4915,6000.0
2014-09-10 11:55:00,16.53,16.53,16.52,16.52,11600.0,14.4915,14.4915,14.4827,14.4827,11600.0
2014-09-10 12:00:00,16.52,16.52,16.52,16.52,400.0,14.4827,14.4827,14.4827,14.4827,400.0
2014-09-10 12:05:00,16.52,16.53,16.52,16.52,7600.0,14.4827,14.4915,14.4827,14.4827,7600.0
2014-09-10 12:10:00,16.52,16.52,16.51,16.52,2400.0,14.4827,14.4827,14.474,14.4827,2400.0
2014-09-10 12:15:00,16.52,16.54,16.52,16.53,6000.0,14.4827,14.5003,14.4827,14.4915,6000.0
2014-09-10 12:20:00,16.53,16.54,16.53,16.54,3600.0,14.4915,14.5003,14.4915,14.5003,3600.0
2014-09-10 12:25:00,16.54,16.55,16.54,16.54,5600.0,14.5003,14.509,14.5003,14.5003,5600.0
2014-09-10 12:30:00,16.55,16.55,16.54,16.54,2400.0,14.509,14.509,14.5003,14.5003,2400.0
2014-09-10 12:35:00,16.55,16.55,16.55,16.55,400.0,14.509,14.509,14.509,14.509,400.0
2014-09-10 12:40:00,16.54,16.55,16.54,16.54,9200.0,14.5003,14.509,14.5003,14.5003,9200.0
2014-09-10 12:45:00,16.55,16.55,16.54,16.55,3200.0,14.509,14.509,14.5003,14.509,3200.0
2014-09-10 12:50:00,16.56,16.56,16.55,16.55,3200.0,14.5178,14.5178,14.509,14.509,3200.0
2014-09-10 12:55:00,16.55,16.55,16.55,16.55,1600.0,14.509,14.509,14.509,14.509,1600.0
2014-09-10 13:00:00,16.56,16.56,16.56,16.56,400.0,14.5178,14.5178,14.5178,14.5178,400.0
2014-09-10 13:05:00,16.56,16.59,16.56,16.59,8400.0,14.5178,14.5441,14.5178,14.5441,8400.0
2014-09-10 13:10:00,16.59,16.61,16.59,16.6,4400.0,14.5441,14.5616,14.5441,14.5529,4400.0
2014-09-10 13:15:00,16.6,16.6,16.6,16.6,0.0,14.5529,14.5529,14.5529,14.5529,0.0
2014-09-10 13:20:00,16.6,16.6,16.59,16.59,5600.0,14.5529,14.5529,14.5441,14.5441,5600.0
2014-09-10 13:25:00,16.59,16.59,16.59,16.59,2800.0,14.5441,14.5441,14.5441,14.5441,2800.0
2014-09-10 13:30:00,16.59,16.6,16.59,16.59,2400.0,14.5441,14.5529,14.5441,14.5441,2400.0
2014-09-10 13:35:00,16.59,16.59,16.59,16.59,800.0,14.5441,14.5441,14.5441,14.5441,800.0
2014-09-10 13:40:00,16.59,16.59,16.59,16.59,1600.0,14.5441,14.5441,14.5441,14.5441,1600.0
2014-09-10 13:45:00,16.58,16.6,16.58,16.6,2400.0,14.5353,14.5529,14.5353,14.5529,2400.0
2014-09-10 13:50:00,16.6,16.6,16.59,16.59,5600.0,14.5529,14.5529,14.5441,14.5441,5600.0
2014-09-10 13:55:00,16.59,16.59,16.59,16.59,1200.0,14.5441,14.5441,14.5441,14.5441,1200.0
2014-09-10 14:00:00,16.59,16.6,16.59,16.59,10000.0,14.5441,14.5529,14.5441,14.5441,10000.0
2014-09-10 14:05:00,16.59,16.59,16.58,16.58,1600.0,14.5441,14.5441,14.5353,14.5353,1600.0
2014-09-10 14:10:00,16.59,16.59,16.58,16.58,800.0,14.5441,14.5441,14.5353,14.5353,800.0
2014-09-10 14:15:00,16.59,16.59,16.59,16.59,4000.0,14.5441,14.5441,14.5441,14.5441,4000.0
2014-09-10 14:20:00,16.59,16.59,16.58,16.59,5200.0,14.5441,14.5441,14.5353,14.5441,5200.0
2014-09-10 14:25:00,16.59,16.59,16.58,16.59,8000.0,14.5441,14.5441,14.5353,14.5441,8000.0
2014-09-10 14:30:00,16.58,16.58,16.57,16.57,8000.0,14.5353,14.5353,14.5266,14.5266,8000.0
2014-09-10 14:35:00,16.56,16.56,16.56,16.56,7600.0,14.5178,14.5178,14.5178,14.5178,7600.0
2014-09-10 14:40:00,16.55,16.57,16.55,16.57,8000.0,14.509,14.5266,14.509,14.5266,8000.0
2014-09-10 14:45:00,16.57,16.57,16.57,16.57,2000.0,14.5266,14.5266,14.5266,14.5266,2000.0
2014-09-10 14:50:00,16.57,16.57,16.57,16.57,8000.0,14.5266,14.5266,14.5266,14.5266,8000.0
2014-09-10 14:55:00,16.57,16.57,16.56,16.57,6800.0,14.5266,14.5266,14.5178,14.5266,6800.0
2014-09-10 15:00:00,16.57,16.59,16.57,16.58,8000.0,14.5266,14.5441,14.5266,14.5353,8000.0
2014-09-10 15:05:00,16.58,16.61,16.58,16.61,13600.0,14.5353,14.5616,14.5353,14.5616,13600.0
2014-09-10 15:10:00,16.61,16.61,16.6,16.61,6000.0,14.5616,14.5616,14.5529,14.5616,6000.0
2014-09-10 15:15:00,16.6,16.62,16.6,16.61,6400.0,14.5529,14.5704,14.5529,14.5616,6400.0
2014-09-10 15:20:00,16.61,16.61,16.61,16.61,7200.0,14.5616,14.5616,14.5616,14.5616,7200.0
2014-09-10 15:25:00,16.61,16.61,16.6,16.6,4800.0,14.5616,14.5616,14.5529,14.5529,4800.0
2014-09-10 15:30:00,16.6,16.61,16.59,16.6,9200.0,14.5529,14.5616,14.5441,14.5529,9200.0
2014-09-10 15:35:00,16.6,16.61,16.6,16.61,20400.0,14.5529,14.5616,14.5529,14.5616,20400.0
2014-09-10 15:40:00,16.61,16.61,16.61,16.61,14800.0,14.5616,14.5616,14.5616,14.5616,14800.0
2014-09-10 15:45:00,16.61,16.61,16.6,16.61,29600.0,14.5616,14.5616,14.5529,14.5616,29600.0
2014-09-10 15:50:00,16.61,16.62,16.61,16.61,46000.0,14.5616,14.5704,14.5616,14.5616,46000.0
2014-09-10 15:55:00,16.62,16.62,16.6,16.6,63200.0,14.5704,14.5704,14.5529,14.5529,63200.0
2014-09-11 09:30:00,16.51,16.52,16.46,16.52,14400.0,14.474,14.4827,14.4301,14.4827,14400.0
2014-09-11 09:35:00,16.55,16.59,16.55,16.57,3600.0,14.509,14.5441,14.509,14.5266,3600.0
2014-09-11 09:40:00,16.58,16.6,16.58,16.59,9600.0,14.5353,14.5529,14.5353,14.5441,9600.0
2014-09-11 09:45:00,16.61,16.61,16.61,16.61,400.0,14.5616,14.5616,14.5616,14.5616,400.0
2014-09-11 09:50:00,16.58,16.58,16.57,16.58,9600.0,14.5353,14.5353,14.5266,14.5353,9600.0
2014-09-11 09:55:00,16.56,16.58,16.56,16.58,3200.0,14.5178,14.5353,14.5178,14.5353,3200.0
2014-09-11 10:00:00,16.58,16.58,16.57,16.58,11200.0,14.5353,14.5353,14.5266,14.5353,11200.0
2014-09-11 10:05:00,16.59,16.61,16.58,16.6,14000.0,14.5441,14.5616,14.5353,14.5529,14000.0
2014-09-11 10:10:00,16.6,16.6,16.59,16.6,5200.0,14.5529,14.5529,14.5441,14.5529,5200.0
2014-09-11 10:15:00,16.6,16.62,16.59,16.62,27200.0,14.5529,14.5704,14.5441,14.5704,27200.0
2014-09-11 10:20:00,16.62,16.62,16.61,16.61,2000.0,14.5704,14.5704,14.5616,14.5616,2000.0
2014-09-11 10:25:00,16.6,16.6,16.59,16.59,1600.0,14.5529,14.5529,14.5441,14.5441,1600.0
2014-09-11 10:30:00,16.59,16.6,16.59,16.6,23600.0,14.5441,14.5529,14.5441,14.5529,23600.0
2014-09-11 10:35:00,16.59,16.59,16.56,16.57,10000.0,14.5441,14.5441,14.5178,14.5266,10000.0
2014-09-11 10:40:00,16.55,16.56,16.55,16.56,3600.0,14.509,14.5178,14.509,14.5178,3600.0
2014-09-11 10:45:00,16.54,16.56,16.54,16.55,6400.0,14.5003,14.5178,14.5003,14.509,6400.0
2014-09-11 10:50:00,16.55,16.55,16.54,16.55,3200.0,14.509,14.509,14.5003,14.509,3200.0
2014-09-11 10:55:00,16.54,16.55,16.54,16.55,3600.0,14.5003,14.509,14.5003,14.509,3600.0
2014-09-11 11:00:00,16.55,16.57,16.55,16.57,4800.0,14.509,14.5266,14.509,14.5266,4800.0
2014-09-11 11:05:00,16.56,16.57,16.56,16.57,1200.0,14.5178,14.5266,14.5178,14.5266,1200.0
2014-09-11 11:10:00,16.57,16.57,16.57,16.57,4400.0,14.5266,14.5266,14.5266,14.5266,4400.0
2014-09-11 11:15:00,16.57,16.6,16.57,16.6,12400.0,14.5266,14.5529,14.5266,14.5529,12400.0
2014-09-11 11:20:00,16.6,16.6,16.59,16.59,1600.0,14.5529,14.5529,14.5441,14.5441,1600.0
2014-09-11 11:25:00,16.58,16.59,16.58,16.59,3600.0,14.5353,14.5441,14.5353,14.5441,3600.0
2014-09-11 11:30:00,16.58,16.59,16.58,16.59,2800.0,14.5353,14.5441,14.5353,14.5441,2800.0
2014-09-11 11:35:00,16.59,16.6,16.59,16.6,4800.0,14.5441,14.5529,14.5441,14.5529,4800.0
2014-09-11 11:40:00,16.59,16.59,16.59,16.59,1200.0,14.5441,14.5441,14.5441,14.5441,1200.0
2014-09-11 11:45:00,16.59,16.6,16.59,16.6,3200.0,14.5441,14.5529,14.5441,14.5529,3200.0
2014-09-11 11:50:00,16.6,16.6,16.6,16.6,800.0,14.5529,14.5529,14.5529,14.5529,800.0
2014-09-11 11:55:00,16.6,16.6,16.59,16.59,2000.0,14.5529,14.5529,14.5441,14.5441,2000.0
2014-09-11 12:00:00,16.59,16.61,16.59,16.61,4800.0,14.5441,14.5616,14.5441,14.5616,4800.0
2014-09-11 12:05:00,16.6,16.61,16.6,16.6,1600.0,14.5529,14.5616,14.5529,14.5529,1600.0
2014-09-11 12:10:00,16.59,16.59,16.59,16.59,2000.0,14.5441,14.5441,14.5441,14.5441,2000.0
2014-09-11 12:15:00,16.59,16.59,16.59,16.59,400.0,14.5441,14.5441,14.5441,14.5441,400.0
2014-09-11 12:20:00,16.59,16.6,16.59,16.6,4800.0,14.5441,14.5529,14.5441,14.5529,4800.0
2014-09-11 12:25:00,16.6,16.62,16.6,16.62,4000.0,14.5529,14.5704,14.5529,14.5704,4000.0
2014-09-11 12:30:00,16.61,16.61,16.6,16.6,1600.0,14.5616,14.5616,14.5529,14.5529,1600.0
2014-09-11 12:35:00,16.6,16.6,16.6,16.6,2400.0,14.5529,14.5529,14.5529,14.5529,2400.0
2014-09-11 12:40:00,16.6,16.6,16.6,16.6,800.0,14.5529,14.5529,14.5529,14.5529,800.0
2014-09-11 12:45:00,16.6,16.6,16.6,16.6,0.0,14.5529,14.5529,14.5529,14.5529,0.0
2014-09-11 12:50:00,16.6,16.6,16.6,16.6,800.0,14.5529,14.5529,14.5529,14.5529,800.0
2014-09-11 12:55:00,16.59,16.59,16.58,16.58,4400.0,14.5441,14.5441,14.5353,14.5353,4400.0
2014-09-11 13:00:00,16.58,16.59,16.58,16.59,2400.0,14.5353,14.5441,14.5353,14.5441,2400.0
2014-09-11 13:05:00,16.6,16.6,16.59,16.6,4000.0,14.5529,14.5529,14.5441,14.5529,4000.0
2014-09-11 13:10:00,16.6,16.6,16.59,16.59,800.0,14.5529,14.5529,14.5441,14.5441,800.0
2014-09-11 13:15:00,16.59,16.59,16.59,16.59,1600.0,14.5441,14.5441,14.5441,14.5441,1600.0
2014-09-11 13:20:00,16.58,16.58,16.57,16.57,4000.0,14.5353,14.5353,14.5266,14.5266,4000.0
2014-09-11 13:25:00,16.57,16.57,16.56,16.57,3600.0,14.5266,14.5266,14.5178,14.5266,3600.0
2014-09-11 13:30:00,16.57,16.58,16.57,16.58,2000.0,14.5266,14.5353,14.5266,14.5353,2000.0
2014-09-11 13:35:00,16.58,16.58,16.57,16.58,3200.0,14.5353,14.5353,14.5266,14.5353,3200.0
2014-09-11 13:40:00,16.57,16.58,16.57,16.58,1600.0,14.5266,14.5353,14.5266,14.5353,1600.0
2014-09-11 13:45:00,16.58,16.58,16.57,16.58,2800.0,14.5353,14.5353,14.5266,14.5353,2800.0
2014-09-11 13:50:00,16.57,16.57,16.57,16.57,1600.0,14.5266,14.5266,14.5266,14.5266,1600.0
2014-09-11 13:55:00,16.57,16.57,16.57,16.57,4000.0,14.5266,14.5266,14.5266,14.5266,4000.0
2014-09-11 14:00:00,16.57,16.6,16.57,16.59,17200.0,14.5266,14.5529,14.5266,14.5441,17200.0
2014-09-11 14:05:00,16.59,16.59,16.59,16.59,2400.0,14.5441,14.5441,14.5441,14.5441,2400.0
2014-09-11 14:10:00,16.59,16.6,16.59,16.59,4400.0,14.5441,14.5529,14.5441,14.5441,4400.0
2014-09-11 14:15:00,16.59,16.59,16.59,16.59,1200.0,14.5441,14.5441,14.5441,14.5441,1200.0
2014-09-11 14:20:00,16.59,16.6,16.59,16.6,4400.0,14.5441,14.5529,14.5441,14.5529,4400.0
2014-09-11 14:25:00,16.6,16.62,16.6,16.61,6800.0,14.5529,14.5704,14.5529,14.5616,6800.0
2014-09-11 14:30:00,16.62,16.63,16.62,16.62,4400.0,14.5704,14.5792,14.5704,14.5704,4400.0
2014-09-11 14:35:00,16.62,16.62,16.61,16.61,2000.0,14.5704,14.5704,14.5616,14.5616,2000.0
2014-09-11 14:40:00,16.61,16.62,16.61,16.62,2800.0,14.5616,14.5704,14.5616,14.5704,2800.0
2014-09-11 14:45:00,16.62,16.63,16.61,16.62,4000.0,14.5704,14.5792,14.5616,14.5704,4000.0
2014-09-11 14:50:00,16.62,16.63,16.61,16.63,6800.0,14.5704,14.5792,14.5616,14.5792,6800.0
2014-09-11 14:55:00,16.62,16.62,16.62,16.62,1600.0,14.5704,14.5704,14.5704,14.5704,1600.0
2014-09-11 15:00:00,16.61,16.62,16.61,16.61,6000.0,14.5616,14.5704,14.5616,14.5616,6000.0
2014-09-11 15:05:00,16.61,16.61,16.6,16.6,7200.0,14.5616,14.5616,14.5529,14.5529,7200.0
2014-09-11 15:10:00,16.6,16.6,16.6,16.6,6000.0,14.5529,14.5529,14.5529,14.5529,6000.0
2014-09-11 15:15:00,16.61,16.61,16.6,16.6,6000.0,14.5616,14.5616,14.5529,14.5529,6000.0
2014-09-11 15:20:00,16.61,16.61,16.61,16.61,4800.0,14.5616,14.5616,14.5616,14.5616,4800.0
2014-09-11 15:25:00,16.61,16.61,16.6,16.6,6000.0,14.5616,14.5616,14.5529,14.5529,6000.0
2014-09-11 15:30:00,16.6,16.61,16.59,16.61,12000.0,14.5529,14.5616,14.5441,14.5616,12000.0
2014-09-11 15:35:00,16.6,16.6,16.6,16.6,10400.0,14.5529,14.5529,14.5529,14.5529,10400.0
2014-09-11 15:40:00,16.6,16.6,16.6,16.6,6800.0,14.5529,14.5529,14.5529,14.5529,6800.0
2014-09-11 15:45:00,16.6,16.61,16.59,16.61,48800.0,14.5529,14.5616,14.5441,14.5616,48800.0
2014-09-11 15:50:00,16.61,16.61,16.61,16.61,12400.0,14.5616,14.5616,14.5616,14.5616,12400.0
2014-09-11 15:55:00,16.61,16.62,16.61,16.61,36400.0,14.5616,14.5704,14.5616,14.5616,36400.0
2014-09-12 09:30:00,16.59,16.59,16.54,16.54,6800.0,14.5441,14.5441,14.5003,14.5003,6800.0
2014-09-12 09:35:00,16.59,16.59,16.59,16.59,1200.0,14.5441,14.5441,14.5441,14.5441,1200.0
2014-09-12 09:40:00,16.58,16.58,16.56,16.56,2400.0,14.5353,14.5353,14.5178,14.5178,2400.0
2014-09-12 09:45:00,16.56,16.56,16.56,16.56,800.0,14.5178,14.5178,14.5178,14.5178,800.0
2014-09-12 09:50:00,16.56,16.56,16.55,16.56,12800.0,14.5178,14.5178,14.509,14.5178,12800.0
2014-09-12 09:55:00,16.56,16.57,16.55,16.56,4800.0,14.5178,14.5266,14.509,14.5178,4800.0
2014-09-12 10:00:00,16.56,16.58,16.54,16.54,10000.0,14.5178,14.5353,14.5003,14.5003,10000.0
2014-09-12 10:05:00,16.53,16.55,16.52,16.55,7600.0,14.4915,14.509,14.4827,14.509,7600.0
2014-09-12 10:10:00,16.55,16.57,16.55,16.56,2400.0,14.509,14.5266,14.509,14.5178,2400.0
2014-09-12 10:15:00,16.56,16.57,16.56,16.57,12000.0,14.5178,14.5266,14.5178,14.5266,12000.0
2014-09-12 10:20:00,16.57,16.57,16.57,16.57,3200.0,14.5266,14.5266,14.5266,14.5266,3200.0
2014-09-12 10:25:00,16.56,16.57,16.56,16.56,2400.0,14.5178,14.5266,14.5178,14.5178,2400.0
2014-09-12 10:30:00,16.56,16.57,16.56,16.57,4000.0,14.5178,14.5266,14.5178,14.5266,4000.0
2014-09-12 10:35:00,16.57,16.58,16.57,16.57,14000.0,14.5266,14.5353,14.5266,14.5266,14000.0
2014-09-12 10:40:00,16.57,16.57,16.57,16.57,400.0,14.5266,14.5266,14.5266,14.5266,400.0
2014-09-12 10:45:00,16.58,16.58,16.56,16.58,20800.0,14.5353,14.5353,14.5178,14.5353,20800.0
2014-09-12 10:50:00,16.57,16.61,16.57,16.61,5600.0,14.5266,14.5616,14.5266,14.5616,5600.0
2014-09-12 10:55:00,16.6,16.6,16.6,16.6,2800.0,14.5529,14.5529,14.5529,14.5529,2800.0
2014-09-12 11:00:00,16.6,16.6,16.59,16.6,8400.0,14.5529,14.5529,14.5441,14.5529,8400.0
2014-09-12 11:05:00,16.6,16.6,16.6,16.6,2400.0,14.5529,14.5529,14.5529,14.5529,2400.0
2014-09-12 11:10:00,16.6,16.6,16.57,16.57,5200.0,14.5529,14.5529,14.5266,14.5266,5200.0
2014-09-12 11:15:00,16.56,16.57,16.56,16.57,6400.0,14.5178,14.5266,14.5178,14.5266,6400.0
2014-09-12 11:20:00,16.57,16.57,16.56,16.56,6400.0,14.5266,14.5266,14.5178,14.5178,6400.0
2014-09-12 11:25:00,16.56,16.58,16.56,16.58,5200.0,14.5178,14.5353,14.5178,14.5353,5200.0
2014-09-12 11:30:00,16.57,16.58,16.56,16.58,10800.0,14.5266,14.5353,14.5178,14.5353,10800.0
2014-09-12 11:35:00,16.57,16.58,16.57,16.58,9600.0,14.5266,14.5353,14.5266,14.5353,9600.0
2014-09-12 11:40:00,16.57,16.58,16.57,16.58,1600.0,14.5266,14.5353,14.5266,14.5353,1600.0
2014-09-12 11:45:00,16.58,16.59,16.56,16.56,20000.0,14.5353,14.5441,14.5178,14.5178,20000.0
2014-09-12 11:50:00,16.56,16.56,16.55,16.56,8400.0,14.5178,14.5178,14.509,14.5178,8400.0
2014-09-12 11:55:00,16.56,16.56,16.56,16.56,5200.0,14.5178,14.5178,14.5178,14.5178,5200.0
2014-09-12 12:00:00,16.56,16.56,16.54,16.55,12400.0,14.5178,14.5178,14.5003,14.509,12400.0
2014-09-12 12:05:00,16.54,16.55,16.54,16.55,2800.0,14.5003,14.509,14.5003,14.509,2800.0
2014-09-12 12:10:00,16.55,16.56,16.55,16.56,3600.0,14.509,14.5178,14.509,14.5178,3600.0
2014-09-12 12:15:00,16.56,16.56,16.55,16.55,5600.0,14.5178,14.5178,14.509,14.509,5600.0
2014-09-12 12:20:00,16.55,16.55,16.53,16.53,6400.0,14.509,14.509,14.4915,14.4915,6400.0
2014-09-12 12:25:00,16.54,16.55,16.53,16.55,4400.0,14.5003,14.509,14.4915,14.509,4400.0
2014-09-12 12:30:00,16.55,16.55,16.52,16.52,22400.0,14.509,14.509,14.4827,14.4827,22400.0
2014-09-12 12:35:00,16.52,16.52,16.51,16.52,4800.0,14.4827,14.4827,14.474,14.4827,4800.0
2014-09-12 12:40:00,16.51,16.53,16.51,16.53,3200.0,14.474,14.4915,14.474,14.4915,3200.0
2014-09-12 12:45:00,16.53,16.54,16.53,16.54,9200.0,14.4915,14.5003,14.4915,14.5003,9200.0
2014-09-12 12:50:00,16.53,16.54,16.53,16.54,3600.0,14.4915,14.5003,14.4915,14.5003,3600.0
2014-09-12 12:55:00,16.53,16.53,16.53,16.53,4800.0,14.4915,14.4915,14.4915,14.4915,4800.0
2014-09-12 13:00:00,16.53,16.55,16.53,16.55,6000.0,14.4915,14.509,14.4915,14.509,6000.0
2014-09-12 13:05:00,16.55,16.55,16.54,16.54,2000.0,14.509,14.509,14.5003,14.5003,2000.0
2014-09-12 13:10:00,16.54,16.55,16.54,16.54,4000.0,14.5003,14.509,14.5003,14.5003,4000.0
2014-09-12 13:15:00,16.55,16.55,16.53,16.53,10400.0,14.509,14.509,14.4915,14.4915,10400.0
2014-09-12 13:20:00,16.52,16.53,16.52,16.52,5200.0,14.4827,14.4915,14.4827,14.4827,5200.0
2014-09-12 13:25:00,16.53,16.53,16.53,16.53,2000.0,14.4915,14.4915,14.4915,14.4915,2000.0
2014-09-12 13:30:00,16.53,16.54,16.52,16.52,4800.0,14.4915,14.5003,14.4827,14.4827,4800.0
2014-09-12 13:35:00,16.52,16.53,16.52,16.53,8000.0,14.4827,14.4915,14.4827,14.4915,8000.0
2014-09-12 13:40:00,16.52,16.53,16.52,16.53,4800.0,14.4827,14.4915,14.4827,14.4915,4800.0
2014-09-12 13:45:00,16.53,16.55,16.53,16.55,4000.0,14.4915,14.509,14.4915,14.509,4000.0
2014-09-12 13:50:00,16.54,16.55,16.54,16.55,4800.0,14.5003,14.509,14.5003,14.509,4800.0
2014-09-12 13:55:00,16.54,16.55,16.54,16.55,11200.0,14.5003,14.509,14.5003,14.509,11200.0
2014-09-12 14:00:00,16.54,16.55,16.54,16.54,4800.0,14.5003,14.509,14.5003,14.5003,4800.0
2014-09-12 14:05:00,16.54,16.56,16.54,16.56,8000.0,14.5003,14.5178,14.5003,14.5178,8000.0
2014-09-12 14:10:00,16.56,16.57,16.56,16.57,12800.0,14.5178,14.5266,14.5178,14.5266,12800.0
2014-09-12 14:15:00,16.57,16.58,16.56,16.56,27600.0,14.5266,14.5353,14.5178,14.5178,27600.0
2014-09-12 14:20:00,16.56,16.56,16.55,16.55,6400.0,14.5178,14.5178,14.509,14.509,6400.0
2014-09-12 14:25:00,16.56,16.56,16.55,16.55,3200.0,14.5178,14.5178,14.509,14.509,3200.0
2014-09-12 14:30:00,16.54,16.54,16.54,16.54,2800.0,14.5003,14.5003,14.5003,14.5003,2800.0
2014-09-12 14:35:00,16.54,16.55,16.53,16.54,8000.0,14.5003,14.509,14.4915,14.5003,8000.0
2014-09-12 14:40:00,16.53,16.54,16.53,16.53,10800.0,14.4915,14.5003,14.4915,14.4915,10800.0
2014-09-12 14:45:00,16.53,16.55,16.53,16.54,8000.0,14.4915,14.509,14.4915,14.5003,8000.0
2014-09-12 14:50:00,16.53,16.55,16.53,16.55,8400.0,14.4915,14.509,14.4915,14.509,8400.0
2014-09-12 14:55:00,16.54,16.56,16.54,16.55,12800.0,14.5003,14.5178,14.5003,14.509,12800.0
2014-09-12 15:00:00,16.55,16.56,16.55,16.56,13600.0,14.509,14.5178,14.509,14.5178,13600.0
2014-09-12 15:05:00,16.56,16.58,16.56,16.58,21600.0,14.5178,14.5353,14.5178,14.5353,21600.0
2014-09-12 15:10:00,16.58,16.59,16.58,16.59,12400.0,14.5353,14.5441,14.5353,14.5441,12400.0
2014-09-12 15:15:00,16.6,16.61,16.6,16.61,26400.0,14.5529,14.5616,14.5529,14.5616,26400.0
2014-09-12 15:20:00,16.61,16.62,16.61,16.61,17600.0,14.5616,14.5704,14.5616,14.5616,17600.0
2014-09-12 15:25:00,16.62,16.62,16.61,16.61,14800.0,14.5704,14.5704,14.5616,14.5616,14800.0
2014-09-12 15:30:00,16.61,16.62,16.61,16.62,16800.0,14.5616,14.5704,14.5616,14.5704,16800.0
2014-09-12 15:35:00,16.62,16.62,16.61,16.61,19600.0,14.5704,14.5704,14.5616,14.5616,19600.0
2014-09-12 15:40:00,16.61,16.61,16.6,16.6,14400.0,14.5616,14.5616,14.5529,14.5529,14400.0
2014-09-12 15:45:00,16.59,16.6,16.59,16.6,23600.0,14.5441,14.5529,14.5441,14.5529,23600.0
2014-09-12 15:50:00,16.6,16.6,16.59,16.59,43600.0,14.5529,14.5529,14.5441,14.5441,43600.0
2014-09-12 15:55:00,16.59,16.6,16.58,16.59,40400.0,14.5441,14.5529,14.5353,14.5441,40400.0
2014-09-15 09:30:00,16.65,16.66,16.58,16.64,48400.0,14.5967,14.6055,14.5353,14.5879,48400.0
2014-09-15 09:35:00,16.64,16.64,16.61,16.61,2000.0,14.5879,14.5879,14.5616,14.5616,2000.0
2014-09-15 09:40:00,16.62,16.64,16.6,16.64,20800.0,14.5704,14.5879,14.5529,14.5879,20800.0
2014-09-15 09:45:00,16.62,16.65,16.6,16.65,45200.0,14.5704,14.5967,14.5529,14.5967,45200.0
2014-09-15 09:50:00,16.65,16.68,16.64,16.67,42800.0,14.5967,14.623,14.5879,14.6142,42800.0
2014-09-15 09:55:00,16.67,16.7,16.66,16.69,66800.0,14.6142,14.6405,14.6055,14.6318,66800.0
2014-09-15 10:00:00,16.68,16.69,16.64,16.66,110000.0,14.623,14.6318,14.5879,14.6055,110000.0
2014-09-15 10:05:00,16.66,16.68,16.66,16.68,25600.0,14.6055,14.623,14.6055,14.623,25600.0
2014-09-15 10:10:00,16.68,16.71,16.68,16.7,24000.0,14.623,14.6493,14.623,14.6405,24000.0
2014-09-15 10:15:00,16.71,16.72,16.69,16.72,21200.0,14.6493,14.6581,14.6318,14.6581,21200.0
2014-09-15 10:20:00,16.72,16.73,16.69,16.7,27200.0,14.6581,14.6668,14.6318,14.6405,27200.0
2014-09-15 10:25:00,16.7,16.72,16.69,16.72,20800.0,14.6405,14.6581,14.6318,14.6581,20800.0
2014-09-15 10:30:00,16.73,16.73,16.72,16.73,40000.0,14.6668,14.6668,14.6581,14.6668,40000.0
2014-09-15 10:35:00,16.73,16.74,16.72,16.74,18400.0,14.6668,14.6756,14.6581,14.6756,18400.0
2014-09-15 10:40:00,16.74,16.74,16.71,16.72,19200.0,14.6756,14.6756,14.6493,14.6581,19200.0
2014-09-15 10:45:00,16.71,16.71,16.68,16.7,52800.0,14.6493,14.6493,14.623,14.6405,52800.0
2014-09-15 10:50:00,16.7,16.72,16.69,16.72,24000.0,14.6405,14.6581,14.6318,14.6581,24000.0
2014-09-15 10:55:00,16.72,16.74,16.72,16.73,28400.0,14.6581,14.6756,14.6581,14.6668,28400.0
2014-09-15 11:00:00,16.74,16.74,16.7,16.71,9600.0,14.6756,14.6756,14.6405,14.6493,9600.0
2014-09-15 11:05:00,16.71,16.72,16.7,16.71,15600.0,14.6493,14.6581,14.6405,14.6493,15600.0
2014-09-15 11:10:00,16.71,16.72,16.71,16.71,12000.0,14.6493,14.6581,14.6493,14.6493,12000.0
2014-09-15 11:15:00,16.71,16.71,16.69,16.69,15600.0,14.6493,14.6493,14.6318,14.6318,15600.0
2014-09-15 11:20:00,16.69,16.7,16.68,16.69,29600.0,14.6318,14.6405,14.623,14.6318,29600.0
2014-09-15 11:25:00,16.69,16.69,16.68,16.69,26000.0,14.6318,14.6318,14.623,14.6318,26000.0
2014-09-15 11:30:00,16.68,16.7,16.68,16.7,8000.0,14.623,14.6405,14.623,14.6405,8000.0
2014-09-15 11:35:00,16.7,16.72,16.7,16.71,14400.0,14.6405,14.6581,14.6405,14.6493,14400.0
2014-09-15 11:40:00,16.71,16.71,16.7,16.7,6000.0,14.6493,14.6493,14.6405,14.6405,6000.0
2014-09-15 11:45:00,16.7,16.7,16.68,16.69,17200.0,14.6405,14.6405,14.623,14.6318,17200.0
2014-09-15 11:50:00,16.7,16.7,16.69,16.7,14000.0,14.6405,14.6405,14.6318,14.6405,14000.0
2014-09-15 11:55:00,16.7,16.7,16.68,16.68,20400.0,14.6405,14.6405,14.623,14.623,20400.0
2014-09-15 12:00:00,16.68,16.69,16.68,16.68,43600.0,14.623,14.6318,14.623,14.623,43600.0
2014-09-15 12:05:00,16.7,16.7,16.7,16.7,13600.0,14.6405,14.6405,14.6405,14.6405,13600.0
2014-09-15 12:10:00,16.7,16.7,16.69,16.7,6400.0,14.6405,14.6405,14.6318,14.6405,6400.0
2014-09-15 12:15:00,16.69,16.7,16.68,16.69,6800.0,14.6318,14.6405,14.623,14.6318,6800.0
2014-09-15 12:20:00,16.69,16.7,16.68,16.69,8800.0,14.6318,14.6405,14.623,14.6318,8800.0
2014-09-15 12:25:00,16.7,16.71,16.69,16.69,11200.0,14.6405,14.6493,14.6318,14.6318,11200.0
2014-09-15 12:30:00,16.69,16.7,16.69,16.69,7200.0,14.6318,14.6405,14.6318,14.6318,7200.0
2014-09-15 12:35:00,16.7,16.7,16.69,16.69,8800.0,14.6405,14.6405,14.6318,14.6318,8800.0
2014-09-15 12:40:00,16.69,16.7,16.68,16.7,7200.0,14.6318,14.6405,14.623,14.6405,7200.0
2014-09-15 12:45:00,16.7,16.71,16.69,16.71,11600.0,14.6405,14.6493,14.6318,14.6493,11600.0
2014-09-15 12:50:00,16.71,16.71,16.7,16.71,9600.0,14.6493,14.6493,14.6405,14.6493,9600.0
2014-09-15 12:55:00,16.7,16.71,16.7,16.7,2000.0,14.6405,14.6493,14.6405,14.6405,2000.0
2014-09-15 13:00:00,16.7,16.71,16.7,16.71,10800.0,14.6405,14.6493,14.6405,14.6493,10800.0
2014-09-15 13:05:00,16.71,16.73,16.71,16.73,25200.0,14.6493,14.6668,14.6493,14.6668,25200.0
2014-09-15 13:10:00,16.73,16.74,16.73,16.73,10800.0,14.6668,14.6756,14.6668,14.6668,10800.0
2014-09-15 13:15:00,16.72,16.73,16.72,16.73,7600.0,14.6581,14.6668,14.6581,14.6668,7600.0
2014-09-15 13:20:00,16.72,16.72,16.71,16.72,10000.0,14.6581,14.6581,14.6493,14.6581,10000.0
2014-09-15 13:25:00,16.72,16.72,16.7,16.71,10400.0,14.6581,14.6581,14.6405,14.6493,10400.0
2014-09-15 13:30:00,16.71,16.71,16.71,16.71,3600.0,14.6493,14.6493,14.6493,14.6493,3600.0
2014-09-15 13:35:00,16.71,16.72,16.71,16.72,8800.0,14.6493,14.6581,14.6493,14.6581,8800.0
2014-09-15 13:40:00,16.72,16.72,16.71,16.71,4000.0,14.6581,14.6581,14.6493,14.6493,4000.0
2014-09-15 13:45:00,16.71,16.72,16.71,16.71,7200.0,14.6493,14.6581,14.6493,14.6493,7200.0
2014-09-15 13:50:00,16.71,16.71,16.7,16.7,2000.0,14.6493,14.6493,14.6405,14.6405,2000.0
2014-09-15 13:55:00,16.7,16.7,16.69,16.69,6800.0,14.6405,14.6405,14.6318,14.6318,6800.0
2014-09-15 14:00:00,16.7,16.71,16.7,16.71,18000.0,14.6405,14.6493,14.6405,14.6493,18000.0
2014-09-15 14:05:00,16.71,16.72,16.71,16.72,35600.0,14.6493,14.6581,14.6493,14.6581,35600.0
2014-09-15 14:10:00,16.72,16.73,16.72,16.73,17600.0,14.6581,14.6668,14.6581,14.6668,17600.0
2014-09-15 14:15:00,16.74,16.74,16.73,16.74,10400.0,14.6756,14.6756,14.6668,14.6756,10400.0
2014-09-15 14:20:00,16.74,16.76,16.74,16.76,43600.0,14.6756,14.6931,14.6756,14.6931,43600.0
2014-09-15 14:25:00,16.76,16.79,16.76,16.79,27200.0,14.6931,14.7194,14.6931,14.7194,27200.0
2014-09-15 14:30:00,16.79,16.79,16.78,16.79,33200.0,14.7194,14.7194,14.7107,14.7194,33200.0
2014-09-15 14:35:00,16.79,16.8,16.79,16.79,11200.0,14.7194,14.7282,14.7194,14.7194,11200.0
2014-09-15 14:40:00,16.79,16.79,16.77,16.77,8800.0,14.7194,14.7194,14.7019,14.7019,8800.0
2014-09-15 14:45:00,16.77,16.77,16.76,16.77,12800.0,14.7019,14.7019,14.6931,14.7019,12800.0
2014-09-15 14:50:00,16.77,16.77,16.75,16.76,16400.0,14.7019,14.7019,14.6844,14.6931,16400.0
2014-09-15 14:55:00,16.76,16.77,16.75,16.75,12800.0,14.6931,14.7019,14.6844,14.6844,12800.0
2014-09-15 15:00:00,16.75,16.76,16.75,16.75,20400.0,14.6844,14.6931,14.6844,14.6844,20400.0
2014-09-15 15:05:00,16.75,16.76,16.75,16.75,14400.0,14.6844,14.6931,14.6844,14.6844,14400.0
2014-09-15 15:10:00,16.75,16.75,16.74,16.74,18000.0,14.6844,14.6844,14.6756,14.6756,18000.0
2014-09-15 15:15:00,16.74,16.75,16.73,16.74,23200.0,14.6756,14.6844,14.6668,14.6756,23200.0
2014-09-15 15:20:00,16.74,16.74,16.73,16.73,18800.0,14.6756,14.6756,14.6668,14.6668,18800.0
2014-09-15 15:25:00,16.73,16.74,16.72,16.74,73200.0,14.6668,14.6756,14.6581,14.6756,73200.0
2014-09-15 15:30:00,16.74,16.74,16.73,16.74,11600.0,14.6756,14.6756,14.6668,14.6756,11600.0
2014-09-15 15:35:00,16.74,16.74,16.73,16.74,9200.0,14.6756,14.6756,14.6668,14.6756,9200.0
2014-09-15 15:40:00,16.73,16.73,16.73,16.73,17200.0,14.6668,14.6668,14.6668,14.6668,17200.0
2014-09-15 15:45:00,16.73,16.73,16.71,16.72,49200.0,14.6668,14.6668,14.6493,14.6581,49200.0
2014-09-15 15:50:00,16.71,16.72,16.71,16.72,33600.0,14.6493,14.6581,14.6493,14.6581,33600.0
2014-09-15 15:55:00,16.71,16.73,16.71,16.72,149200.0,14.6493,14.6668,14.6493,14.6581,149200.0
2014-09-16 09:30:00,16.68,16.71,16.55,16.64,34400.0,14.623,14.6493,14.509,14.5879,34400.0
2014-09-16 09:35:00,16.65,16.68,16.63,16.67,8400.0,14.5967,14.623,14.5792,14.6142,8400.0
2014-09-16 09:40:00,16.66,16.69,16.66,16.69,6000.0,14.6055,14.6318,14.6055,14.6318,6000.0
2014-09-16 09:45:00,16.69,16.71,16.68,16.71,3600.0,14.6318,14.6493,14.623,14.6493,3600.0
2014-09-16 09:50:00,16.72,16.74,16.72,16.74,10400.0,14.6581,14.6756,14.6581,14.6756,10400.0
2014-09-16 09:55:00,16.74,16.74,16.73,16.73,4800.0,14.6756,14.6756,14.6668,14.6668,4800.0
2014-09-16 10:00:00,16.74,16.75,16.74,16.74,7600.0,14.6756,14.6844,14.6756,14.6756,7600.0
2014-09-16 10:05:00,16.74,16.75,16.73,16.74,8000.0,14.6756,14.6844,14.6668,14.6756,8000.0
2014-09-16 10:10:00,16.74,16.75,16.74,16.75,2000.0,14.6756,14.6844,14.6756,14.6844,2000.0
2014-09-16 10:15:00,16.75,16.77,16.72,16.72,14800.0,14.6844,14.7019,14.6581,14.6581,14800.0
2014-09-16 10:20:00,16.72,16.72,16.7,16.7,15600.0,14.6581,14.6581,14.6405,14.6405,15600.0
2014-09-16 10:25:00,16.69,16.71,16.69,16.69,4800.0,14.6318,14.6493,14.6318,14.6318,4800.0
2014-09-16 10:30:00,16.7,16.71,16.69,16.69,11600.0,14.6405,14.6493,14.6318,14.6318,11600.0
2014-09-16 10:35:00,16.68,16.69,16.68,16.69,4000.0,14.623,14.6318,14.623,14.6318,4000.0
2014-09-16 10:40:00,16.7,16.7,16.68,16.68,3600.0,14.6405,14.6405,14.623,14.623,3600.0
2014-09-16 10:45:00,16.67,16.68,16.67,16.68,6800.0,14.6142,14.623,14.6142,14.623,6800.0
2014-09-16 10:50:00,16.68,16.7,16.68,16.68,15600.0,14.623,14.6405,14.623,14.623,15600.0
2014-09-16 10:55:00,16.68,16.68,16.65,16.65,5600.0,14.623,14.623,14.5967,14.5967,5600.0
2014-09-16 11:00:00,16.65,16.65,16.64,16.65,11200.0,14.5967,14.5967,14.5879,14.5967,11200.0
2014-09-16 11:05:00,16.65,16.65,16.64,16.64,18000.0,14.5967,14.5967,14.5879,14.5879,18000.0
2014-09-16 11:10:00,16.65,16.65,16.64,16.65,10400.0,14.5967,14.5967,14.5879,14.5967,10400.0
2014-09-16 11:15:00,16.65,16.65,16.63,16.64,11600.0,14.5967,14.5967,14.5792,14.5879,11600.0
2014-09-16 11:20:00,16.64,16.68,16.64,16.67,10800.0,14.5879,14.623,14.5879,14.6142,10800.0
2014-09-16 11:25:00,16.68,16.71,16.67,16.71,10000.0,14.623,14.6493,14.6142,14.6493,10000.0
2014-09-16 11:30:00,16.71,16.71,16.7,16.71,16800.0,14.6493,14.6493,14.6405,14.6493,16800.0
2014-09-16 11:35:00,16.7,16.72,16.7,16.71,7200.0,14.6405,14.6581,14.6405,14.6493,7200.0
2014-09-16 11:40:00,16.71,16.72,16.68,16.69,48800.0,14.6493,14.6581,14.623,14.6318,48800.0
2014-09-16 11:45:00,16.68,16.69,16.68,16.69,12400.0,14.623,14.6318,14.623,14.6318,12400.0
2014-09-16 11:50:00,16.7,16.73,16.7,16.73,16400.0,14.6405,14.6668,14.6405,14.6668,16400.0
2014-09-16 11:55:00,16.72,16.73,16.72,16.72,8400.0,14.6581,14.6668,14.6581,14.6581,8400.0
2014-09-16 12:00:00,16.71,16.71,16.7,16.71,6000.0,14.6493,14.6493,14.6405,14.6493,6000.0
2014-09-16 12:05:00,16.71,16.72,16.71,16.72,9600.0,14.6493,14.6581,14.6493,14.6581,9600.0
2014-09-16 12:10:00,16.71,16.72,16.71,16.72,8000.0,14.6493,14.6581,14.6493,14.6581,8000.0
2014-09-16 12:15:00,16.72,16.73,16.72,16.73,3200.0,14.6581,14.6668,14.6581,14.6668,3200.0
2014-09-16 12:20:00,16.73,16.75,16.72,16.75,18400.0,14.6668,14.6844,14.6581,14.6844,18400.0
2014-09-16 12:25:00,16.75,16.75,16.74,16.74,4000.0,14.6844,14.6844,14.6756,14.6756,4000.0
2014-09-16 12:30:00,16.74,16.75,16.73,16.74,15600.0,14.6756,14.6844,14.6668,14.6756,15600.0
2014-09-16 12:35:00,16.74,16.75,16.74,16.75,8800.0,14.6756,14.6844,14.6756,14.6844,8800.0
2014-09-16 12:40:00,16.75,16.75,16.74,16.75,2400.0,14.6844,14.6844,14.6756,14.6844,2400.0
2014-09-16 12:45:00,16.74,16.75,16.74,16.75,2400.0,14.6756,14.6844,14.6756,14.6844,2400.0
2014-09-16 12:50:00,16.75,16.75,16.75,16.75,11600.0,14.6844,14.6844,14.6844,14.6844,11600.0
2014-09-16 12:55:00,16.75,16.75,16.75,16.75,4800.0,14.6844,14.6844,14.6844,14.6844,4800.0
2014-09-16 13:00:00,16.75,16.77,16.75,16.75,6000.0,14.6844,14.7019,14.6844,14.6844,6000.0
2014-09-16 13:05:00,16.76,16.76,16.75,16.75,2000.0,14.6931,14.6931,14.6844,14.6844,2000.0
2014-09-16 13:10:00,16.76,16.76,16.75,16.75,4800.0,14.6931,14.6931,14.6844,14.6844,4800.0
2014-09-16 13:15:00,16.75,16.75,16.74,16.75,7200.0,14.6844,14.6844,14.6756,14.6844,7200.0
2014-09-16 13:20:00,16.75,16.76,16.75,16.76,8400.0,14.6844,14.6931,14.6844,14.6931,8400.0
2014-09-16 13:25:00,16.76,16.76,16.74,16.75,2800.0,14.6931,14.6931,14.6756,14.6844,2800.0
2014-09-16 13:30:00,16.75,16.75,16.75,16.75,4400.0,14.6844,14.6844,14.6844,14.6844,4400.0
2014-09-16 13:35:00,16.75,16.76,16.75,16.75,24400.0,14.6844,14.6931,14.6844,14.6844,24400.0
2014-09-16 13:40:00,16.76,16.76,16.76,16.76,4000.0,14.6931,14.6931,14.6931,14.6931,4000.0
2014-09-16 13:45:00,16.76,16.76,16.75,16.75,10400.0,14.6931,14.6931,14.6844,14.6844,10400.0
2014-09-16 13:50:00,16.75,16.75,16.74,16.74,13600.0,14.6844,14.6844,14.6756,14.6756,13600.0
2014-09-16 13:55:00,16.74,16.76,16.74,16.76,14400.0,14.6756,14.6931,14.6756,14.6931,14400.0
2014-09-16 14:00:00,16.76,16.78,16.76,16.77,17600.0,14.6931,14.7107,14.6931,14.7019,17600.0
2014-09-16 14:05:00,16.77,16.77,16.76,16.76,9200.0,14.7019,14.7019,14.6931,14.6931,9200.0
2014-09-16 14:10:00,16.76,16.76,16.75,16.76,9600.0,14.6931,14.6931,14.6844,14.6931,9600.0
2014-09-16 14:15:00,16.76,16.76,16.75,16.75,4800.0,14.6931,14.6931,14.6844,14.6844,4800.0
2014-09-16 14:20:00,16.75,16.77,16.75,16.77,8400.0,14.6844,14.7019,14.6844,14.7019,8400.0
2014-09-16 14:25:00,16.77,16.78,16.76,16.76,11200.0,14.7019,14.7107,14.6931,14.6931,11200.0
2014-09-16 14:30:00,16.76,16.77,16.76,16.76,8400.0,14.6931,14.7019,14.6931,14.6931,8400.0
2014-09-16 14:35:00,16.77,16.77,16.75,16.75,6400.0,14.7019,14.7019,14.6844,14.6844,6400.0
2014-09-16 14:40:00,16.75,16.75,16.75,16.75,6800.0,14.6844,14.6844,14.6844,14.6844,6800.0
2014-09-16 14:45:00,16.75,16.76,16.75,16.75,19200.0,14.6844,14.6931,14.6844,14.6844,19200.0
2014-09-16 14:50:00,16.75,16.76,16.75,16.76,6000.0,14.6844,14.6931,14.6844,14.6931,6000.0
2014-09-16 14:55:00,16.75,16.76,16.75,16.75,10800.0,14.6844,14.6931,14.6844,14.6844,10800.0
2014-09-16 15:00:00,16.75,16.75,16.75,16.75,11600.0,14.6844,14.6844,14.6844,14.6844,11600.0
2014-09-16 15:05:00,16.75,16.76,16.75,16.75,13600.0,14.6844,14.6931,14.6844,14.6844,13600.0
2014-09-16 15:10:00,16.75,16.75,16.74,16.74,20000.0,14.6844,14.6844,14.6756,14.6756,20000.0
2014-09-16 15:15:00,16.74,16.75,16.74,16.75,18800.0,14.6756,14.6844,14.6756,14.6844,18800.0
2014-09-16 15:20:00,16.74,16.74,16.73,16.74,16400.0,14.6756,14.6756,14.6668,14.6756,16400.0
2014-09-16 15:25:00,16.74,16.74,16.73,16.73,20800.0,14.6756,14.6756,14.6668,14.6668,20800.0
2014-09-16 15:30:00,16.74,16.74,16.73,16.73,15200.0,14.6756,14.6756,14.6668,14.6668,15200.0
2014-09-16 15:35:00,16.73,16.73,16.72,16.72,29200.0,14.6668,14.6668,14.6581,14.6581,29200.0
2014-09-16 15:40:00,16.72,16.74,16.72,16.73,34400.0,14.6581,14.6756,14.6581,14.6668,34400.0
2014-09-16 15:45:00,16.73,16.73,16.72,16.72,28400.0,14.6668,14.6668,14.6581,14.6581,28400.0
2014-09-16 15:50:00,16.72,16.72,16.71,16.71,78400.0,14.6581,14.6581,14.6493,14.6493,78400.0
2014-09-16 15:55:00,16.72,16.73,16.71,16.72,123200.0,14.6581,14.6668,14.6493,14.6581,123200.0
2014-09-17 09:30:00,16.78,16.81,16.74,16.75,36400.0,14.7107,14.737,14.6756,14.6844,36400.0
2014-09-17 09:35:00,16.76,16.77,16.73,16.73,21200.0,14.6931,14.7019,14.6668,14.6668,21200.0
2014-09-17 09:40:00,16.73,16.74,16.72,16.73,10400.0,14.6668,14.6756,14.6581,14.6668,10400.0
2014-09-17 09:45:00,16.74,16.74,16.73,16.74,8400.0,14.6756,14.6756,14.6668,14.6756,8400.0
2014-09-17 09:50:00,16.73,16.74,16.72,16.73,28000.0,14.6668,14.6756,14.6581,14.6668,28000.0
2014-09-17 09:55:00,16.73,16.75,16.73,16.73,6000.0,14.6668,14.6844,14.6668,14.6668,6000.0
2014-09-17 10:00:00,16.75,16.75,16.73,16.73,14800.0,14.6844,14.6844,14.6668,14.6668,14800.0
2014-09-17 10:05:00,16.73,16.75,16.73,16.74,12400.0,14.6668,14.6844,14.6668,14.6756,12400.0
2014-09-17 10:10:00,16.74,16.75,16.73,16.73,6400.0,14.6756,14.6844,14.6668,14.6668,6400.0
2014-09-17 10:15:00,16.73,16.73,16.72,16.73,8400.0,14.6668,14.6668,14.6581,14.6668,8400.0
2014-09-17 10:20:00,16.73,16.73,16.72,16.72,8000.0,14.6668,14.6668,14.6581,14.6581,8000.0
2014-09-17 10:25:00,16.72,16.72,16.71,16.72,6400.0,14.6581,14.6581,14.6493,14.6581,6400.0
2014-09-17 10:30:00,16.72,16.72,16.71,16.72,15200.0,14.6581,14.6581,14.6493,14.6581,15200.0
2014-09-17 10:35:00,16.72,16.72,16.72,16.72,6800.0,14.6581,14.6581,14.6581,14.6581,6800.0
2014-09-17 10:40:00,16.72,16.73,16.71,16.72,12400.0,14.6581,14.6668,14.6493,14.6581,12400.0
2014-09-17 10:45:00,16.72,16.72,16.71,16.71,7600.0,14.6581,14.6581,14.6493,14.6493,7600.0
2014-09-17 10:50:00,16.71,16.71,16.69,16.7,15200.0,14.6493,14.6493,14.6318,14.6405,15200.0
2014-09-17 10:55:00,16.69,16.69,16.68,16.69,6400.0,14.6318,14.6318,14.623,14.6318,6400.0
2014-09-17 11:00:00,16.69,16.7,16.68,16.7,8400.0,14.6318,14.6405,14.623,14.6405,8400.0
2014-09-17 11:05:00,16.7,16.71,16.7,16.7,8000.0,14.6405,14.6493,14.6405,14.6405,8000.0
2014-09-17 11:10:00,16.71,16.72,16.71,16.72,7200.0,14.6493,14.6581,14.6493,14.6581,7200.0
2014-09-17 11:15:00,16.71,16.71,16.71,16.71,2800.0,14.6493,14.6493,14.6493,14.6493,2800.0
2014-09-17 11:20:00,16.7,16.7,16.69,16.69,8000.0,14.6405,14.6405,14.6318,14.6318,8000.0
2014-09-17 11:25:00,16.69,16.7,16.69,16.7,6400.0,14.6318,14.6405,14.6318,14.6405,6400.0
2014-09-17 11:30:00,16.7,16.7,16.67,16.67,12400.0,14.6405,14.6405,14.6142,14.6142,12400.0
2014-09-17 11:35:00,16.67,16.68,16.67,16.67,12400.0,14.6142,14.623,14.6142,14.6142,12400.0
2014-09-17 11:40:00,16.67,16.67,16.67,16.67,7200.0,14.6142,14.6142,14.6142,14.6142,7200.0
2014-09-17 11:45:00,16.67,16.67,16.66,16.67,12800.0,14.6142,14.6142,14.6055,14.6142,12800.0
2014-09-17 11:50:00,16.67,16.67,16.66,16.67,4800.0,14.6142,14.6142,14.6055,14.6142,4800.0
2014-09-17 11:55:00,16.67,16.67,16.66,16.66,4000.0,14.6142,14.6142,14.6055,14.6055,4000.0
2014-09-17 12:00:00,16.67,16.67,16.67,16.67,4800.0,14.6142,14.6142,14.6142,14.6142,4800.0
2014-09-17 12:05:00,16.67,16.67,16.66,16.66,9200.0,14.6142,14.6142,14.6055,14.6055,9200.0
2014-09-17 12:10:00,16.66,16.67,16.66,16.67,5600.0,14.6055,14.6142,14.6055,14.6142,5600.0
2014-09-17 12:15:00,16.67,16.67,16.67,16.67,4000.0,14.6142,14.6142,14.6142,14.6142,4000.0
2014-09-17 12:20:00,16.67,16.67,16.67,16.67,22400.0,14.6142,14.6142,14.6142,14.6142,22400.0
2014-09-17 12:25:00,16.67,16.67,16.66,16.66,10000.0,14.6142,14.6142,14.6055,14.6055,10000.0
2014-09-17 12:30:00,16.66,16.67,16.66,16.67,4000.0,14.6055,14.6142,14.6055,14.6142,4000.0
2014-09-17 12:35:00,16.66,16.67,16.66,16.67,9200.0,14.6055,14.6142,14.6055,14.6142,9200.0
2014-09-17 12:40:00,16.67,16.67,16.67,16.67,5600.0,14.6142,14.6142,14.6142,14.6142,5600.0
2014-09-17 12:45:00,16.67,16.67,16.66,16.66,14000.0,14.6142,14.6142,14.6055,14.6055,14000.0
2014-09-17 12:50:00,16.66,16.66,16.66,16.66,6400.0,14.6055,14.6055,14.6055,14.6055,6400.0
2014-09-17 12:55:00,16.66,16.67,16.66,16.67,11200.0,14.6055,14.6142,14.6055,14.6142,11200.0
2014-09-17 13:00:00,16.66,16.67,16.66,16.67,15200.0,14.6055,14.6142,14.6055,14.6142,15200.0
2014-09-17 13:05:00,16.66,16.66,16.66,16.66,6800.0,14.6055,14.6055,14.6055,14.6055,6800.0
2014-09-17 13:10:00,16.66,16.67,16.66,16.67,2800.0,14.6055,14.6142,14.6055,14.6142,2800.0
2014-09-17 13:15:00,16.67,16.67,16.66,16.66,6000.0,14.6142,14.6142,14.6055,14.6055,6000.0
2014-09-17 13:20:00,16.66,16.66,16.66,16.66,2000.0,14.6055,14.6055,14.6055,14.6055,2000.0
2014-09-17 13:25:00,16.66,16.66,16.65,16.65,6400.0,14.6055,14.6055,14.5967,14.5967,6400.0
2014-09-17 13:30:00,16.65,16.65,16.64,16.64,10000.0,14.5967,14.5967,14.5879,14.5879,10000.0
2014-09-17 13:35:00,16.64,16.64,16.63,16.63,13200.0,14.5879,14.5879,14.5792,14.5792,13200.0
2014-09-17 13:40:00,16.64,16.65,16.63,16.65,12000.0,14.5879,14.5967,14.5792,14.5967,12000.0
2014-09-17 13:45:00,16.65,16.66,16.65,16.66,7200.0,14.5967,14.6055,14.5967,14.6055,7200.0
2014-09-17 13:50:00,16.66,16.66,16.66,16.66,6400.0,14.6055,14.6055,14.6055,14.6055,6400.0
2014-09-17 13:55:00,16.66,16.67,16.66,16.67,8800.0,14.6055,14.6142,14.6055,14.6142,8800.0
2014-09-17 14:00:00,16.68,16.72,16.61,16.64,42800.0,14.623,14.6581,14.5616,14.5879,42800.0
2014-09-17 14:05:00,16.63,16.68,16.63,16.68,15600.0,14.5792,14.623,14.5792,14.623,15600.0
2014-09-17 14:10:00,16.69,16.71,16.69,16.71,16000.0,14.6318,14.6493,14.6318,14.6493,16000.0
2014-09-17 14:15:00,16.71,16.72,16.7,16.71,9200.0,14.6493,14.6581,14.6405,14.6493,9200.0
2014-09-17 14:20:00,16.71,16.72,16.71,16.72,10800.0,14.6493,14.6581,14.6493,14.6581,10800.0
2014-09-17 14:25:00,16.73,16.73,16.72,16.73,5200.0,14.6668,14.6668,14.6581,14.6668,5200.0
2014-09-17 14:30:00,16.73,16.73,16.7,16.71,12400.0,14.6668,14.6668,14.6405,14.6493,12400.0
2014-09-17 14:35:00,16.7,16.7,16.69,16.69,12400.0,14.6405,14.6405,14.6318,14.6318,12400.0
2014-09-17 14:40:00,16.7,16.71,16.69,16.69,11600.0,14.6405,14.6493,14.6318,14.6318,11600.0
2014-09-17 14:45:00,16.68,16.71,16.68,16.71,24000.0,14.623,14.6493,14.623,14.6493,24000.0
2014-09-17 14:50:00,16.71,16.71,16.7,16.71,11200.0,14.6493,14.6493,14.6405,14.6493,11200.0
2014-09-17 14:55:00,16.72,16.72,16.71,16.71,8400.0,14.6581,14.6581,14.6493,14.6493,8400.0
2014-09-17 15:00:00,16.71,16.74,16.71,16.74,24800.0,14.6493,14.6756,14.6493,14.6756,24800.0
2014-09-17 15:05:00,16.73,16.75,16.73,16.74,13200.0,14.6668,14.6844,14.6668,14.6756,13200.0
2014-09-17 15:10:00,16.74,16.75,16.74,16.75,6800.0,14.6756,14.6844,14.6756,14.6844,6800.0
2014-09-17 15:15:00,16.75,16.77,16.75,16.76,40800.0,14.6844,14.7019,14.6844,14.6931,40800.0
2014-09-17 15:20:00,16.75,16.75,16.71,16.71,22400.0,14.6844,14.6844,14.6493,14.6493,22400.0
2014-09-17 15:25:00,16.72,16.74,16.72,16.74,14400.0,14.6581,14.6756,14.6581,14.6756,14400.0
2014-09-17 15:30:00,16.74,16.74,16.71,16.71,20000.0,14.6756,14.6756,14.6493,14.6493,20000.0
2014-09-17 15:35:00,16.71,16.71,16.7,16.7,20800.0,14.6493,14.6493,14.6405,14.6405,20800.0
2014-09-17 15:40:00,16.7,16.71,16.7,16.7,18800.0,14.6405,14.6493,14.6405,14.6405,18800.0
2014-09-17 15:45:00,16.7,16.7,16.7,16.7,27600.0,14.6405,14.6405,14.6405,14.6405,27600.0
2014-09-17 15:50:00,16.7,16.72,16.7,16.72,96000.0,14.6405,14.6581,14.6405,14.6581,96000.0
2014-09-17 15:55:00,16.72,16.74,16.72,16.73,126400.0,14.6581,14.6756,14.6581,14.6668,126400.0
2014-09-18 09:30:00,16.78,16.78,16.71,16.72,27600.0,14.7107,14.7107,14.6493,14.6581,27600.0
2014-09-18 09:35:00,16.72,16.74,16.72,16.74,11200.0,14.6581,14.6756,14.6581,14.6756,11200.0
2014-09-18 09:40:00,16.75,16.75,16.72,16.75,11600.0,14.6844,14.6844,14.6581,14.6844,11600.0
2014-09-18 09:45:00,16.74,16.75,16.73,16.73,5200.0,14.6756,14.6844,14.6668,14.6668,5200.0
2014-09-18 09:50:00,16.73,16.74,16.73,16.74,4400.0,14.6668,14.6756,14.6668,14.6756,4400.0
2014-09-18 09:55:00,16.75,16.75,16.74,16.74,5600.0,14.6844,14.6844,14.6756,14.6756,5600.0
2014-09-18 10:00:00,16.74,16.75,16.74,16.74,6400.0,14.6756,14.6844,14.6756,14.6756,6400.0
2014-09-18 10:05:00,16.74,16.75,16.74,16.75,9200.0,14.6756,14.6844,14.6756,14.6844,9200.0
2014-09-18 10:10:00,16.75,16.75,16.75,16.75,10800.0,14.6844,14.6844,14.6844,14.6844,10800.0
2014-09-18 10:15:00,16.75,16.76,16.75,16.75,5600.0,14.6844,14.6931,14.6844,14.6844,5600.0
2014-09-18 10:20:00,16.74,16.75,16.74,16.74,7200.0,14.6756,14.6844,14.6756,14.6756,7200.0
2014-09-18 10:25:00,16.74,16.74,16.72,16.72,4400.0,14.6756,14.6756,14.6581,14.6581,4400.0
2014-09-18 10:30:00,16.72,16.75,16.72,16.75,9600.0,14.6581,14.6844,14.6581,14.6844,9600.0
2014-09-18 10:35:00,16.76,16.76,16.76,16.76,1200.0,14.6931,14.6931,14.6931,14.6931,1200.0
2014-09-18 10:40:00,16.77,16.77,16.76,16.76,2400.0,14.7019,14.7019,14.6931,14.6931,2400.0
2014-09-18 10:45:00,16.77,16.78,16.77,16.77,4800.0,14.7019,14.7107,14.7019,14.7019,4800.0
2014-09-18 10:50:00,16.77,16.78,16.77,16.78,3600.0,14.7019,14.7107,14.7019,14.7107,3600.0
2014-09-18 10:55:00,16.78,16.78,16.76,16.76,4400.0,14.7107,14.7107,14.6931,14.6931,4400.0
2014-09-18 11:00:00,16.76,16.78,16.76,16.78,6000.0,14.6931,14.7107,14.6931,14.7107,6000.0
2014-09-18 11:05:00,16.78,16.79,16.78,16.79,4400.0,14.7107,14.7194,14.7107,14.7194,4400.0
2014-09-18 11:10:00,16.79,16.79,16.78,16.78,4800.0,14.7194,14.7194,14.7107,14.7107,4800.0
2014-09-18 11:15:00,16.79,16.79,16.78,16.78,4800.0,14.7194,14.7194,14.7107,14.7107,4800.0
2014-09-18 11:20:00,16.79,16.79,16.79,16.79,2000.0,14.7194,14.7194,14.7194,14.7194,2000.0
2014-09-18 11:25:00,16.79,16.8,16.79,16.8,4800.0,14.7194,14.7282,14.7194,14.7282,4800.0
2014-09-18 11:30:00,16.8,16.8,16.79,16.8,9200.0,14.7282,14.7282,14.7194,14.7282,9200.0
2014-09-18 11:35:00,16.81,16.81,16.8,16.8,6000.0,14.737,14.737,14.7282,14.7282,6000.0
2014-09-18 11:40:00,16.8,16.8,16.79,16.8,5200.0,14.7282,14.7282,14.7194,14.7282,5200.0
2014-09-18 11:45:00,16.8,16.8,16.8,16.8,4000.0,14.7282,14.7282,14.7282,14.7282,4000.0
2014-09-18 11:50:00,16.8,16.8,16.79,16.79,8000.0,14.7282,14.7282,14.7194,14.7194,8000.0
2014-09-18 11:55:00,16.79,16.81,16.79,16.81,4400.0,14.7194,14.737,14.7194,14.737,4400.0
2014-09-18 12:00:00,16.81,16.81,16.8,16.8,3600.0,14.737,14.737,14.7282,14.7282,3600.0
2014-09-18 12:05:00,16.8,16.8,16.8,16.8,2800.0,14.7282,14.7282,14.7282,14.7282,2800.0
2014-09-18 12:10:00,16.8,16.81,16.8,16.81,4400.0,14.7282,14.737,14.7282,14.737,4400.0
2014-09-18 12:15:00,16.81,16.81,16.81,16.81,1200.0,14.737,14.737,14.737,14.737,1200.0
2014-09-18 12:20:00,16.81,16.81,16.81,16.81,1200.0,14.737,14.737,14.737,14.737,1200.0
2014-09-18 12:25:00,16.81,16.82,16.81,16.82,2000.0,14.737,14.7457,14.737,14.7457,2000.0
2014-09-18 12:30:00,16.82,16.82,16.81,16.81,1600.0,14.7457,14.7457,14.737,14.737,1600.0
2014-09-18 12:35:00,16.81,16.82,16.81,16.82,5200.0,14.737,14.7457,14.737,14.7457,5200.0
2014-09-18 12:40:00,16.82,16.82,16.81,16.81,3200.0,14.7457,14.7457,14.737,14.737,3200.0
2014-09-18 12:45:00,16.81,16.81,16.81,16.81,1200.0,14.737,14.737,14.737,14.737,1200.0
2014-09-18 12:50:00,16.81,16.81,16.8,16.8,5600.0,14.737,14.737,14.7282,14.7282,5600.0
2014-09-18 12:55:00,16.8,16.81,16.8,16.81,2400.0,14.7282,14.737,14.7282,14.737,2400.0
2014-09-18 13:00:00,16.81,16.81,16.81,16.81,5600.0,14.737,14.737,14.737,14.737,5600.0
2014-09-18 13:05:00,16.81,16.81,16.81,16.81,2000.0,14.737,14.737,14.737,14.737,2000.0
2014-09-18 13:10:00,16.81,16.81,16.81,16.81,400.0,14.737,14.737,14.737,14.737,400.0
2014-09-18 13:15:00,16.81,16.81,16.81,16.81,3600.0,14.737,14.737,14.737,14.737,3600.0
2014-09-18 13:20:00,16.81,16.81,16.81,16.81,2400.0,14.737,14.737,14.737,14.737,2400.0
2014-09-18 13:25:00,16.81,16.81,16.8,16.81,2000.0,14.737,14.737,14.7282,14.737,2000.0
2014-09-18 13:30:00,16.81,16.81,16.81,16.81,1600.0,14.737,14.737,14.737,14.737,1600.0
2014-09-18 13:35:00,16.81,16.81,16.81,16.81,2800.0,14.737,14.737,14.737,14.737,2800.0
2014-09-18 13:40:00,16.81,16.81,16.81,16.81,6400.0,14.737,14.737,14.737,14.737,6400.0
2014-09-18 13:45:00,16.81,16.81,16.81,16.81,800.0,14.737,14.737,14.737,14.737,800.0
2014-09-18 13:50:00,16.81,16.81,16.81,16.81,7600.0,14.737,14.737,14.737,14.737,7600.0
2014-09-18 13:55:00,16.81,16.82,16.81,16.81,6000.0,14.737,14.7457,14.737,14.737,6000.0
2014-09-18 14:00:00,16.81,16.82,16.81,16.81,3600.0,14.737,14.7457,14.737,14.737,3600.0
2014-09-18 14:05:00,16.82,16.82,16.82,16.82,4000.0,14.7457,14.7457,14.7457,14.7457,4000.0
2014-09-18 14:10:00,16.82,16.83,16.82,16.83,9200.0,14.7457,14.7545,14.7457,14.7545,9200.0
2014-09-18 14:15:00,16.83,16.83,16.82,16.82,8000.0,14.7545,14.7545,14.7457,14.7457,8000.0
2014-09-18 14:20:00,16.82,16.82,16.81,16.82,4400.0,14.7457,14.7457,14.737,14.7457,4400.0
2014-09-18 14:25:00,16.82,16.82,16.81,16.81,9200.0,14.7457,14.7457,14.737,14.737,9200.0
2014-09-18 14:30:00,16.81,16.81,16.81,16.81,7600.0,14.737,14.737,14.737,14.737,7600.0
2014-09-18 14:35:00,16.81,16.82,16.81,16.81,12400.0,14.737,14.7457,14.737,14.737,12400.0
2014-09-18 14:40:00,16.82,16.82,16.81,16.81,6400.0,14.7457,14.7457,14.737,14.737,6400.0
2014-09-18 14:45:00,16.81,16.81,16.81,16.81,26000.0,14.737,14.737,14.737,14.737,26000.0
2014-09-18 14:50:00,16.81,16.81,16.81,16.81,6400.0,14.737,14.737,14.737,14.737,6400.0
2014-09-18 14:55:00,16.81,16.81,16.8,16.8,10400.0,14.737,14.737,14.7282,14.7282,10400.0
2014-09-18 15:00:00,16.8,16.81,16.8,16.81,12800.0,14.7282,14.737,14.7282,14.737,12800.0
2014-09-18 15:05:00,16.81,16.81,16.81,16.81,18400.0,14.737,14.737,14.737,14.737,18400.0
2014-09-18 15:10:00,16.81,16.81,16.81,16.81,60800.0,14.737,14.737,14.737,14.737,60800.0
2014-09-18 15:15:00,16.81,16.82,16.8,16.82,50800.0,14.737,14.7457,14.7282,14.7457,50800.0
2014-09-18 15:20:00,16.82,16.82,16.81,16.81,18800.0,14.7457,14.7457,14.737,14.737,18800.0
2014-09-18 15:25:00,16.81,16.82,16.81,16.82,18000.0,14.737,14.7457,14.737,14.7457,18000.0
2014-09-18 15:30:00,16.82,16.82,16.82,16.82,4800.0,14.7457,14.7457,14.7457,14.7457,4800.0
2014-09-18 15:35:00,16.82,16.83,16.82,16.83,29600.0,14.7457,14.7545,14.7457,14.7545,29600.0
2014-09-18 15:40:00,16.83,16.83,16.82,16.82,42800.0,14.7545,14.7545,14.7457,14.7457,42800.0
2014-09-18 15:45:00,16.82,16.82,16.81,16.81,42400.0,14.7457,14.7457,14.737,14.737,42400.0
2014-09-18 15:50:00,16.81,16.81,16.81,16.81,29200.0,14.737,14.737,14.737,14.737,29200.0
2014-09-18 15:55:00,16.81,16.81,16.8,16.81,68800.0,14.737,14.737,14.7282,14.737,68800.0
2014-09-19 09:30:00,16.9,16.9,16.79,16.79,371600.0,14.8159,14.8159,14.7194,14.7194,371600.0
2014-09-19 09:35:00,16.78,16.81,16.77,16.8,16400.0,14.7107,14.737,14.7019,14.7282,16400.0
2014-09-19 09:40:00,16.8,16.84,16.8,16.84,11200.0,14.7282,14.7633,14.7282,14.7633,11200.0
2014-09-19 09:45:00,16.85,16.85,16.82,16.82,10800.0,14.772,14.772,14.7457,14.7457,10800.0
2014-09-19 09:50:00,16.84,16.84,16.81,16.81,23600.0,14.7633,14.7633,14.737,14.737,23600.0
2014-09-19 09:55:00,16.82,16.82,16.81,16.82,18000.0,14.7457,14.7457,14.737,14.7457,18000.0
2014-09-19 10:00:00,16.83,16.85,16.82,16.84,14400.0,14.7545,14.772,14.7457,14.7633,14400.0
2014-09-19 10:05:00,16.84,16.85,16.84,16.84,10400.0,14.7633,14.772,14.7633,14.7633,10400.0
2014-09-19 10:10:00,16.83,16.86,16.83,16.85,21600.0,14.7545,14.7808,14.7545,14.772,21600.0
2014-09-19 10:15:00,16.84,16.85,16.84,16.84,12000.0,14.7633,14.772,14.7633,14.7633,12000.0
2014-09-19 10:20:00,16.84,16.85,16.84,16.84,13600.0,14.7633,14.772,14.7633,14.7633,13600.0
2014-09-19 10:25:00,16.84,16.84,16.82,16.82,10800.0,14.7633,14.7633,14.7457,14.7457,10800.0
2014-09-19 10:30:00,16.83,16.83,16.81,16.82,22000.0,14.7545,14.7545,14.737,14.7457,22000.0
2014-09-19 10:35:00,16.82,16.82,16.81,16.82,15600.0,14.7457,14.7457,14.737,14.7457,15600.0
2014-09-19 10:40:00,16.82,16.84,16.82,16.84,17200.0,14.7457,14.7633,14.7457,14.7633,17200.0
2014-09-19 10:45:00,16.84,16.84,16.83,16.84,7200.0,14.7633,14.7633,14.7545,14.7633,7200.0
2014-09-19 10:50:00,16.84,16.86,16.84,16.86,20800.0,14.7633,14.7808,14.7633,14.7808,20800.0
2014-09-19 10:55:00,16.86,16.86,16.85,16.85,6000.0,14.7808,14.7808,14.772,14.772,6000.0
2014-09-19 11:00:00,16.85,16.86,16.85,16.86,7600.0,14.772,14.7808,14.772,14.7808,7600.0
2014-09-19 11:05:00,16.86,16.86,16.85,16.86,8400.0,14.7808,14.7808,14.772,14.7808,8400.0
2014-09-19 11:10:00,16.86,16.86,16.85,16.85,5200.0,14.7808,14.7808,14.772,14.772,5200.0
2014-09-19 11:15:00,16.85,16.85,16.85,16.85,15600.0,14.772,14.772,14.772,14.772,15600.0
2014-09-19 11:20:00,16.85,16.86,16.85,16.86,16800.0,14.772,14.7808,14.772,14.7808,16800.0
2014-09-19 11:25:00,16.86,16.88,16.86,16.88,25200.0,14.7808,14.7983,14.7808,14.7983,25200.0
2014-09-19 11:30:00,16.87,16.88,16.86,16.86,16800.0,14.7896,14.7983,14.7808,14.7808,16800.0
2014-09-19 11:35:00,16.86,16.86,16.85,16.86,32000.0,14.7808,14.7808,14.772,14.7808,32000.0
2014-09-19 11:40:00,16.85,16.86,16.85,16.86,8400.0,14.772,14.7808,14.772,14.7808,8400.0
2014-09-19 11:45:00,16.86,16.87,16.86,16.86,28400.0,14.7808,14.7896,14.7808,14.7808,28400.0
2014-09-19 11:50:00,16.86,16.86,16.86,16.86,16000.0,14.7808,14.7808,14.7808,14.7808,16000.0
2014-09-19 11:55:00,16.86,16.86,16.86,16.86,16400.0,14.7808,14.7808,14.7808,14.7808,16400.0
2014-09-19 12:00:00,16.86,16.86,16.86,16.86,14400.0,14.7808,14.7808,14.7808,14.7808,14400.0
2014-09-19 12:05:00,16.86,16.87,16.86,16.87,12400.0,14.7808,14.7896,14.7808,14.7896,12400.0
2014-09-19 12:10:00,16.86,16.87,16.86,16.86,4000.0,14.7808,14.7896,14.7808,14.7808,4000.0
2014-09-19 12:15:00,16.86,16.86,16.85,16.85,8800.0,14.7808,14.7808,14.772,14.772,8800.0
2014-09-19 12:20:00,16.85,16.86,16.85,16.85,8000.0,14.772,14.7808,14.772,14.772,8000.0
2014-09-19 12:25:00,16.85,16.86,16.85,16.85,11600.0,14.772,14.7808,14.772,14.772,11600.0
2014-09-19 12:30:00,16.84,16.85,16.84,16.84,14400.0,14.7633,14.772,14.7633,14.7633,14400.0
2014-09-19 12:35:00,16.84,16.84,16.84,16.84,8800.0,14.7633,14.7633,14.7633,14.7633,8800.0
2014-09-19 12:40:00,16.84,16.84,16.84,16.84,15600.0,14.7633,14.7633,14.7633,14.7633,15600.0
2014-09-19 12:45:00,16.84,16.84,16.84,16.84,14400.0,14.7633,14.7633,14.7633,14.7633,14400.0
2014-09-19 12:50:00,16.83,16.83,16.81,16.82,8400.0,14.7545,14.7545,14.737,14.7457,8400.0
2014-09-19 12:55:00,16.81,16.82,16.81,16.81,10400.0,14.737,14.7457,14.737,14.737,10400.0
2014-09-19 13:00:00,16.81,16.81,16.79,16.79,9600.0,14.737,14.737,14.7194,14.7194,9600.0
2014-09-19 13:05:00,16.79,16.79,16.78,16.78,6400.0,14.7194,14.7194,14.7107,14.7107,6400.0
2014-09-19 13:10:00,16.78,16.78,16.77,16.77,5200.0,14.7107,14.7107,14.7019,14.7019,5200.0
2014-09-19 13:15:00,16.76,16.77,16.76,16.76,4400.0,14.6931,14.7019,14.6931,14.6931,4400.0
2014-09-19 13:20:00,16.76,16.77,16.76,16.77,12400.0,14.6931,14.7019,14.6931,14.7019,12400.0
2014-09-19 13:25:00,16.77,16.77,16.75,16.75,7200.0,14.7019,14.7019,14.6844,14.6844,7200.0
2014-09-19 13:30:00,16.75,16.76,16.75,16.76,10400.0,14.6844,14.6931,14.6844,14.6931,10400.0
2014-09-19 13:35:00,16.76,16.76,16.75,16.76,13600.0,14.6931,14.6931,14.6844,14.6931,13600.0
2014-09-19 13:40:00,16.75,16.76,16.75,16.76,7200.0,14.6844,14.6931,14.6844,14.6931,7200.0
2014-09-19 13:45:00,16.76,16.76,16.76,16.76,7200.0,14.6931,14.6931,14.6931,14.6931,7200.0
2014-09-19 13:50:00,16.77,16.79,16.77,16.79,19200.0,14.7019,14.7194,14.7019,14.7194,19200.0
2014-09-19 13:55:00,16.79,16.79,16.77,16.78,11600.0,14.7194,14.7194,14.7019,14.7107,11600.0
2014-09-19 14:00:00,16.78,16.79,16.78,16.78,6800.0,14.7107,14.7194,14.7107,14.7107,6800.0
2014-09-19 14:05:00,16.79,16.79,16.78,16.78,8800.0,14.7194,14.7194,14.7107,14.7107,8800.0
2014-09-19 14:10:00,16.78,16.78,16.78,16.78,6800.0,14.7107,14.7107,14.7107,14.7107,6800.0
2014-09-19 14:15:00,16.77,16.77,16.77,16.77,2000.0,14.7019,14.7019,14.7019,14.7019,2000.0
2014-09-19 14:20:00,16.77,16.79,16.77,16.79,12800.0,14.7019,14.7194,14.7019,14.7194,12800.0
2014-09-19 14:25:00,16.78,16.79,16.78,16.78,15600.0,14.7107,14.7194,14.7107,14.7107,15600.0
2014-09-19 14:30:00,16.79,16.79,16.77,16.77,7600.0,14.7194,14.7194,14.7019,14.7019,7600.0
2014-09-19 14:35:00,16.77,16.79,16.77,16.79,10000.0,14.7019,14.7194,14.7019,14.7194,10000.0
2014-09-19 14:40:00,16.79,16.79,16.79,16.79,2800.0,14.7194,14.7194,14.7194,14.7194,2800.0
2014-09-19 14:45:00,16.79,16.8,16.79,16.8,21600.0,14.7194,14.7282,14.7194,14.7282,21600.0
2014-09-19 14:50:00,16.8,16.8,16.79,16.79,9200.0,14.7282,14.7282,14.7194,14.7194,9200.0
2014-09-19 14:55:00,16.79,16.79,16.78,16.78,12400.0,14.7194,14.7194,14.7107,14.7107,12400.0
2014-09-19 15:00:00,16.78,16.79,16.78,16.79,15600.0,14.7107,14.7194,14.7107,14.7194,15600.0
2014-09-19 15:05:00,16.79,16.81,16.79,16.8,36400.0,14.7194,14.737,14.7194,14.7282,36400.0
2014-09-19 15:10:00,16.8,16.8,16.8,16.8,8000.0,14.7282,14.7282,14.7282,14.7282,8000.0
2014-09-19 15:15:00,16.8,16.81,16.79,16.8,20400.0,14.7282,14.737,14.7194,14.7282,20400.0
2014-09-19 15:20:00,16.8,16.81,16.8,16.81,14800.0,14.7282,14.737,14.7282,14.737,14800.0
2014-09-19 15:25:00,16.81,16.81,16.8,16.8,14800.0,14.737,14.737,14.7282,14.7282,14800.0
2014-09-19 15:30:00,16.8,16.8,16.8,16.8,19200.0,14.7282,14.7282,14.7282,14.7282,19200.0
2014-09-19 15:35:00,16.8,16.8,16.8,16.8,20800.0,14.7282,14.7282,14.7282,14.7282,20800.0
2014-09-19 15:40:00,16.79,16.8,16.79,16.79,19600.0,14.7194,14.7282,14.7194,14.7194,19600.0
2014-09-19 15:45:00,16.79,16.8,16.79,16.79,62400.0,14.7194,14.7282,14.7194,14.7194,62400.0
2014-09-19 15:50:00,16.79,16.82,16.79,16.81,204000.0,14.7194,14.7457,14.7194,14.737,204000.0
2014-09-19 15:55:00,16.81,16.81,16.79,16.79,218400.0,14.737,14.737,14.7194,14.7194,218400.0
2014-09-22 09:30:00,16.78,16.82,16.75,16.75,8800.0,14.7107,14.7457,14.6844,14.6844,8800.0
2014-09-22 09:35:00,16.81,16.81,16.72,16.73,10400.0,14.737,14.737,14.6581,14.6668,10400.0
2014-09-22 09:40:00,16.74,16.74,16.68,16.72,14800.0,14.6756,14.6756,14.623,14.6581,14800.0
2014-09-22 09:45:00,16.73,16.75,16.72,16.75,6800.0,14.6668,14.6844,14.6581,14.6844,6800.0
2014-09-22 09:50:00,16.75,16.77,16.73,16.77,4800.0,14.6844,14.7019,14.6668,14.7019,4800.0
2014-09-22 09:55:00,16.77,16.77,16.74,16.74,6400.0,14.7019,14.7019,14.6756,14.6756,6400.0
2014-09-22 10:00:00,16.75,16.75,16.72,16.73,8400.0,14.6844,14.6844,14.6581,14.6668,8400.0
2014-09-22 10:05:00,16.73,16.75,16.72,16.75,5600.0,14.6668,14.6844,14.6581,14.6844,5600.0
2014-09-22 10:10:00,16.75,16.75,16.74,16.75,2800.0,14.6844,14.6844,14.6756,14.6844,2800.0
2014-09-22 10:15:00,16.74,16.74,16.72,16.72,6400.0,14.6756,14.6756,14.6581,14.6581,6400.0
2014-09-22 10:20:00,16.71,16.72,16.7,16.7,12400.0,14.6493,14.6581,14.6405,14.6405,12400.0
2014-09-22 10:25:00,16.7,16.71,16.69,16.7,6000.0,14.6405,14.6493,14.6318,14.6405,6000.0
2014-09-22 10:30:00,16.7,16.7,16.69,16.7,6800.0,14.6405,14.6405,14.6318,14.6405,6800.0
2014-09-22 10:35:00,16.69,16.72,16.69,16.71,8800.0,14.6318,14.6581,14.6318,14.6493,8800.0
2014-09-22 10:40:00,16.7,16.73,16.7,16.71,29600.0,14.6405,14.6668,14.6405,14.6493,29600.0
2014-09-22 10:45:00,16.71,16.72,16.69,16.7,4800.0,14.6493,14.6581,14.6318,14.6405,4800.0
2014-09-22 10:50:00,16.7,16.71,16.69,16.69,7600.0,14.6405,14.6493,14.6318,14.6318,7600.0
2014-09-22 10:55:00,16.69,16.7,16.69,16.7,3200.0,14.6318,14.6405,14.6318,14.6405,3200.0
2014-09-22 11:00:00,16.7,16.72,16.7,16.72,6800.0,14.6405,14.6581,14.6405,14.6581,6800.0
2014-09-22 11:05:00,16.72,16.72,16.71,16.71,8400.0,14.6581,14.6581,14.6493,14.6493,8400.0
2014-09-22 11:10:00,16.71,16.72,16.71,16.72,3200.0,14.6493,14.6581,14.6493,14.6581,3200.0
2014-09-22 11:15:00,16.7,16.73,16.7,16.73,4800.0,14.6405,14.6668,14.6405,14.6668,4800.0
2014-09-22 11:20:00,16.73,16.74,16.73,16.73,11600.0,14.6668,14.6756,14.6668,14.6668,11600.0
2014-09-22 11:25:00,16.74,16.74,16.73,16.74,7200.0,14.6756,14.6756,14.6668,14.6756,7200.0
2014-09-22 11:30:00,16.74,16.74,16.74,16.74,6400.0,14.6756,14.6756,14.6756,14.6756,6400.0
2014-09-22 11:35:00,16.74,16.74,16.73,16.73,4800.0,14.6756,14.6756,14.6668,14.6668,4800.0
2014-09-22 11:40:00,16.73,16.74,16.73,16.74,8400.0,14.6668,14.6756,14.6668,14.6756,8400.0
2014-09-22 11:45:00,16.73,16.73,16.72,16.72,3200.0,14.6668,14.6668,14.6581,14.6581,3200.0
2014-09-22 11:50:00,16.72,16.72,16.7,16.7,3600.0,14.6581,14.6581,14.6405,14.6405,3600.0
2014-09-22 11:55:00,16.71,16.71,16.7,16.7,12400.0,14.6493,14.6493,14.6405,14.6405,12400.0
2014-09-22 12:00:00,16.7,16.71,16.7,16.71,9600.0,14.6405,14.6493,14.6405,14.6493,9600.0
2014-09-22 12:05:00,16.71,16.71,16.71,16.71,8800.0,14.6493,14.6493,14.6493,14.6493,8800.0
2014-09-22 12:10:00,16.71,16.72,16.71,16.72,6800.0,14.6493,14.6581,14.6493,14.6581,6800.0
2014-09-22 12:15:00,16.72,16.75,16.71,16.73,95600.0,14.6581,14.6844,14.6493,14.6668,95600.0
2014-09-22 12:20:00,16.74,16.74,16.72,16.72,6000.0,14.6756,14.6756,14.6581,14.6581,6000.0
2014-09-22 12:25:00,16.72,16.74,16.71,16.74,12000.0,14.6581,14.6756,14.6493,14.6756,12000.0
2014-09-22 12:30:00,16.73,16.73,16.72,16.73,8000.0,14.6668,14.6668,14.6581,14.6668,8000.0
2014-09-22 12:35:00,16.73,16.73,16.73,16.73,2800.0,14.6668,14.6668,14.6668,14.6668,2800.0
2014-09-22 12:40:00,16.73,16.74,16.73,16.74,7200.0,14.6668,14.6756,14.6668,14.6756,7200.0
2014-09-22 12:45:00,16.74,16.75,16.74,16.74,8400.0,14.6756,14.6844,14.6756,14.6756,8400.0
2014-09-22 12:50:00,16.74,16.74,16.73,16.74,3600.0,14.6756,14.6756,14.6668,14.6756,3600.0
2014-09-22 12:55:00,16.74,16.74,16.73,16.74,16400.0,14.6756,14.6756,14.6668,14.6756,16400.0
2014-09-22 13:00:00,16.74,16.76,16.74,16.76,28000.0,14.6756,14.6931,14.6756,14.6931,28000.0
2014-09-22 13:05:00,16.75,16.76,16.75,16.76,18800.0,14.6844,14.6931,14.6844,14.6931,18800.0
2014-09-22 13:10:00,16.76,16.77,16.76,16.77,14000.0,14.6931,14.7019,14.6931,14.7019,14000.0
2014-09-22 13:15:00,16.76,16.77,16.76,16.76,6800.0,14.6931,14.7019,14.6931,14.6931,6800.0
2014-09-22 13:20:00,16.76,16.77,16.76,16.76,8400.0,14.6931,14.7019,14.6931,14.6931,8400.0
2014-09-22 13:25:00,16.76,16.78,16.76,16.78,10000.0,14.6931,14.7107,14.6931,14.7107,10000.0
2014-09-22 13:30:00,16.79,16.79,16.79,16.79,9200.0,14.7194,14.7194,14.7194,14.7194,9200.0
2014-09-22 13:35:00,16.79,16.79,16.79,16.79,6400.0,14.7194,14.7194,14.7194,14.7194,6400.0
2014-09-22 13:40:00,16.79,16.79,16.79,16.79,7200.0,14.7194,14.7194,14.7194,14.7194,7200.0
2014-09-22 13:45:00,16.79,16.79,16.79,16.79,800.0,14.7194,14.7194,14.7194,14.7194,800.0
2014-09-22 13:50:00,16.79,16.79,16.79,16.79,1200.0,14.7194,14.7194,14.7194,14.7194,1200.0
2014-09-22 13:55:00,16.79,16.79,16.78,16.79,7200.0,14.7194,14.7194,14.7107,14.7194,7200.0
2014-09-22 14:00:00,16.79,16.8,16.79,16.8,16400.0,14.7194,14.7282,14.7194,14.7282,16400.0
2014-09-22 14:05:00,16.8,16.8,16.79,16.79,2400.0,14.7282,14.7282,14.7194,14.7194,2400.0
2014-09-22 14:10:00,16.79,16.8,16.79,16.79,11200.0,14.7194,14.7282,14.7194,14.7194,11200.0
2014-09-22 14:15:00,16.79,16.8,16.79,16.8,14000.0,14.7194,14.7282,14.7194,14.7282,14000.0
2014-09-22 14:20:00,16.8,16.8,16.79,16.79,12800.0,14.7282,14.7282,14.7194,14.7194,12800.0
2014-09-22 14:25:00,16.79,16.8,16.79,16.8,25600.0,14.7194,14.7282,14.7194,14.7282,25600.0
2014-09-22 14:30:00,16.8,16.81,16.79,16.8,14000.0,14.7282,14.737,14.7194,14.7282,14000.0
2014-09-22 14:35:00,16.8,16.8,16.8,16.8,6400.0,14.7282,14.7282,14.7282,14.7282,6400.0
2014-09-22 14:40:00,16.8,16.8,16.8,16.8,7600.0,14.7282,14.7282,14.7282,14.7282,7600.0
2014-09-22 14:45:00,16.8,16.82,16.8,16.82,16400.0,14.7282,14.7457,14.7282,14.7457,16400.0
2014-09-22 14:50:00,16.81,16.82,16.81,16.82,4400.0,14.737,14.7457,14.737,14.7457,4400.0
2014-09-22 14:55:00,16.81,16.81,16.8,16.8,5200.0,14.737,14.737,14.7282,14.7282,5200.0
2014-09-22 15:00:00,16.8,16.82,16.8,16.81,11600.0,14.7282,14.7457,14.7282,14.737,11600.0
2014-09-22 15:05:00,16.8,16.81,16.8,16.81,8400.0,14.7282,14.737,14.7282,14.737,8400.0
2014-09-22 15:10:00,16.81,16.81,16.8,16.81,8400.0,14.737,14.737,14.7282,14.737,8400.0
2014-09-22 15:15:00,16.81,16.81,16.79,16.8,15200.0,14.737,14.737,14.7194,14.7282,15200.0
2014-09-22 15:20:00,16.8,16.81,16.8,16.81,14400.0,14.7282,14.737,14.7282,14.737,14400.0
2014-09-22 15:25:00,16.81,16.81,16.81,16.81,9600.0,14.737,14.737,14.737,14.737,9600.0
2014-09-22 15:30:00,16.81,16.81,16.79,16.79,11200.0,14.737,14.737,14.7194,14.7194,11200.0
2014-09-22 15:35:00,16.79,16.79,16.79,16.79,25600.0,14.7194,14.7194,14.7194,14.7194,25600.0
2014-09-22 15:40:00,16.79,16.81,16.79,16.81,24800.0,14.7194,14.737,14.7194,14.737,24800.0
2014-09-22 15:45:00,16.81,16.82,16.81,16.82,41600.0,14.737,14.7457,14.737,14.7457,41600.0
2014-09-22 15:50:00,16.81,16.82,16.79,16.79,54400.0,14.737,14.7457,14.7194,14.7194,54400.0
2014-09-22 15:55:00,16.79,16.79,16.77,16.77,138400.0,14.7194,14.7194,14.7019,14.7019,138400.0
2014-09-23 09:30:00,16.74,16.81,16.71,16.79,11200.0,14.6756,14.737,14.6493,14.7194,11200.0
2014-09-23 09:35:00,16.76,16.77,16.74,16.74,3200.0,14.6931,14.7019,14.6756,14.6756,3200.0
2014-09-23 09:40:00,16.74,16.74,16.74,16.74,4400.0,14.6756,14.6756,14.6756,14.6756,4400.0
2014-09-23 09:45:00,16.73,16.74,16.71,16.73,6000.0,14.6668,14.6756,14.6493,14.6668,6000.0
2014-09-23 09:50:00,16.75,16.75,16.74,16.75,10800.0,14.6844,14.6844,14.6756,14.6844,10800.0
2014-09-23 09:55:00,16.75,16.77,16.75,16.76,6800.0,14.6844,14.7019,14.6844,14.6931,6800.0
2014-09-23 10:00:00,16.77,16.77,16.75,16.76,7600.0,14.7019,14.7019,14.6844,14.6931,7600.0
2014-09-23 10:05:00,16.75,16.77,16.74,16.76,29200.0,14.6844,14.7019,14.6756,14.6931,29200.0
2014-09-23 10:10:00,16.77,16.77,16.73,16.73,26000.0,14.7019,14.7019,14.6668,14.6668,26000.0
2014-09-23 10:15:00,16.74,16.74,16.73,16.74,3600.0,14.6756,14.6756,14.6668,14.6756,3600.0
2014-09-23 10:20:00,16.74,16.75,16.74,16.75,14000.0,14.6756,14.6844,14.6756,14.6844,14000.0
2014-09-23 10:25:00,16.75,16.75,16.73,16.73,10400.0,14.6844,14.6844,14.6668,14.6668,10400.0
2014-09-23 10:30:00,16.72,16.73,16.71,16.71,4400.0,14.6581,14.6668,14.6493,14.6493,4400.0
2014-09-23 10:35:00,16.7,16.71,16.7,16.7,7600.0,14.6405,14.6493,14.6405,14.6405,7600.0
2014-09-23 10:40:00,16.7,16.72,16.7,16.71,8000.0,14.6405,14.6581,14.6405,14.6493,8000.0
2014-09-23 10:45:00,16.71,16.72,16.7,16.72,10000.0,14.6493,14.6581,14.6405,14.6581,10000.0
2014-09-23 10:50:00,16.73,16.73,16.72,16.73,4800.0,14.6668,14.6668,14.6581,14.6668,4800.0
2014-09-23 10:55:00,16.72,16.72,16.7,16.71,6800.0,14.6581,14.6581,14.6405,14.6493,6800.0
2014-09-23 11:00:00,16.72,16.73,16.71,16.72,6800.0,14.6581,14.6668,14.6493,14.6581,6800.0
2014-09-23 11:05:00,16.71,16.71,16.7,16.7,2000.0,14.6493,14.6493,14.6405,14.6405,2000.0
2014-09-23 11:10:00,16.7,16.7,16.68,16.7,5200.0,14.6405,14.6405,14.623,14.6405,5200.0
2014-09-23 11:15:00,16.7,16.7,16.69,16.7,6400.0,14.6405,14.6405,14.6318,14.6405,6400.0
2014-09-23 11:20:00,16.7,16.71,16.7,16.71,4400.0,14.6405,14.6493,14.6405,14.6493,4400.0
2014-09-23 11:25:00,16.71,16.71,16.69,16.69,9200.0,14.6493,14.6493,14.6318,14.6318,9200.0
2014-09-23 11:30:00,16.7,16.71,16.7,16.7,6000.0,14.6405,14.6493,14.6405,14.6405,6000.0
2014-09-23 11:35:00,16.7,16.72,16.7,16.72,8000.0,14.6405,14.6581,14.6405,14.6581,8000.0
2014-09-23 11:40:00,16.72,16.73,16.71,16.71,7600.0,14.6581,14.6668,14.6493,14.6493,7600.0
2014-09-23 11:45:00,16.71,16.71,16.71,16.71,10000.0,14.6493,14.6493,14.6493,14.6493,10000.0
2014-09-23 11:50:00,16.72,16.72,16.7,16.7,8400.0,14.6581,14.6581,14.6405,14.6405,8400.0
2014-09-23 11:55:00,16.7,16.7,16.7,16.7,4800.0,14.6405,14.6405,14.6405,14.6405,4800.0
2014-09-23 12:00:00,16.69,16.7,16.69,16.69,8800.0,14.6318,14.6405,14.6318,14.6318,8800.0
2014-09-23 12:05:00,16.69,16.69,16.68,16.68,4000.0,14.6318,14.6318,14.623,14.623,4000.0
2014-09-23 12:10:00,16.68,16.68,16.67,16.68,7600.0,14.623,14.623,14.6142,14.623,7600.0
2014-09-23 12:15:00,16.68,16.68,16.67,16.68,7600.0,14.623,14.623,14.6142,14.623,7600.0
2014-09-23 12:20:00,16.68,16.68,16.66,16.66,5600.0,14.623,14.623,14.6055,14.6055,5600.0
2014-09-23 12:25:00,16.66,16.66,16.66,16.66,4000.0,14.6055,14.6055,14.6055,14.6055,4000.0
2014-09-23 12:30:00,16.66,16.66,16.65,16.65,6800.0,14.6055,14.6055,14.5967,14.5967,6800.0
2014-09-23 12:35:00,16.66,16.66,16.66,16.66,5200.0,14.6055,14.6055,14.6055,14.6055,5200.0
2014-09-23 12:40:00,16.66,16.67,16.66,16.66,10800.0,14.6055,14.6142,14.6055,14.6055,10800.0
2014-09-23 12:45:00,16.66,16.66,16.65,16.65,5200.0,14.6055,14.6055,14.5967,14.5967,5200.0
2014-09-23 12:50:00,16.65,16.65,16.65,16.65,4800.0,14.5967,14.5967,14.5967,14.5967,4800.0
2014-09-23 12:55:00,16.66,16.66,16.65,16.65,4000.0,14.6055,14.6055,14.5967,14.5967,4000.0
2014-09-23 13:00:00,16.65,16.67,16.65,16.67,10400.0,14.5967,14.6142,14.5967,14.6142,10400.0
2014-09-23 13:05:00,16.66,16.66,16.65,16.65,14000.0,14.6055,14.6055,14.5967,14.5967,14000.0
2014-09-23 13:10:00,16.65,16.65,16.64,16.65,4800.0,14.5967,14.5967,14.5879,14.5967,4800.0
2014-09-23 13:15:00,16.64,16.64,16.64,16.64,2800.0,14.5879,14.5879,14.5879,14.5879,2800.0
2014-09-23 13:20:00,16.65,16.65,16.65,16.65,4400.0,14.5967,14.5967,14.5967,14.5967,4400.0
2014-09-23 13:25:00,16.66,16.66,16.66,16.66,3200.0,14.6055,14.6055,14.6055,14.6055,3200.0
2014-09-23 13:30:00,16.66,16.69,16.66,16.68,6400.0,14.6055,14.6318,14.6055,14.623,6400.0
2014-09-23 13:35:00,16.69,16.7,16.68,16.68,11200.0,14.6318,14.6405,14.623,14.623,11200.0
2014-09-23 13:40:00,16.69,16.69,16.69,16.69,3200.0,14.6318,14.6318,14.6318,14.6318,3200.0
2014-09-23 13:45:00,16.68,16.69,16.68,16.68,5200.0,14.623,14.6318,14.623,14.623,5200.0
2014-09-23 13:50:00,16.68,16.68,16.67,16.67,10400.0,14.623,14.623,14.6142,14.6142,10400.0
2014-09-23 13:55:00,16.67,16.67,16.65,16.66,6400.0,14.6142,14.6142,14.5967,14.6055,6400.0
2014-09-23 14:00:00,16.65,16.67,16.65,16.66,7600.0,14.5967,14.6142,14.5967,14.6055,7600.0
2014-09-23 14:05:00,16.66,16.66,16.66,16.66,10000.0,14.6055,14.6055,14.6055,14.6055,10000.0
2014-09-23 14:10:00,16.66,16.68,16.66,16.66,6800.0,14.6055,14.623,14.6055,14.6055,6800.0
2014-09-23 14:15:00,16.66,16.66,16.65,16.65,6800.0,14.6055,14.6055,14.5967,14.5967,6800.0
2014-09-23 14:20:00,16.65,16.65,16.63,16.64,7600.0,14.5967,14.5967,14.5792,14.5879,7600.0
2014-09-23 14:25:00,16.64,16.65,16.64,16.65,7200.0,14.5879,14.5967,14.5879,14.5967,7200.0
2014-09-23 14:30:00,16.65,16.65,16.64,16.64,6400.0,14.5967,14.5967,14.5879,14.5879,6400.0
2014-09-23 14:35:00,16.64,16.65,16.64,16.64,7200.0,14.5879,14.5967,14.5879,14.5879,7200.0
2014-09-23 14:40:00,16.64,16.64,16.61,16.61,29600.0,14.5879,14.5879,14.5616,14.5616,29600.0
2014-09-23 14:45:00,16.61,16.62,16.61,16.61,8400.0,14.5616,14.5704,14.5616,14.5616,8400.0
2014-09-23 14:50:00,16.61,16.63,16.61,16.62,11200.0,14.5616,14.5792,14.5616,14.5704,11200.0
2014-09-23 14:55:00,16.62,16.63,16.62,16.63,12400.0,14.5704,14.5792,14.5704,14.5792,12400.0
2014-09-23 15:00:00,16.64,16.65,16.64,16.64,8400.0,14.5879,14.5967,14.5879,14.5879,8400.0
2014-09-23 15:05:00,16.64,16.65,16.64,16.65,6400.0,14.5879,14.5967,14.5879,14.5967,6400.0
2014-09-23 15:10:00,16.65,16.65,16.64,16.64,16400.0,14.5967,14.5967,14.5879,14.5879,16400.0
2014-09-23 15:15:00,16.64,16.64,16.64,16.64,17200.0,14.5879,14.5879,14.5879,14.5879,17200.0
2014-09-23 15:20:00,16.63,16.66,16.63,16.65,18000.0,14.5792,14.6055,14.5792,14.5967,18000.0
2014-09-23 15:25:00,16.65,16.66,16.65,16.66,13600.0,14.5967,14.6055,14.5967,14.6055,13600.0
2014-09-23 15:30:00,16.66,16.67,16.65,16.66,22400.0,14.6055,14.6142,14.5967,14.6055,22400.0
2014-09-23 15:35:00,16.66,16.68,16.66,16.68,28400.0,14.6055,14.623,14.6055,14.623,28400.0
2014-09-23 15:40:00,16.68,16.68,16.67,16.68,22000.0,14.623,14.623,14.6142,14.623,22000.0
2014-09-23 15:45:00,16.68,16.68,16.66,16.66,36800.0,14.623,14.623,14.6055,14.6055,36800.0
2014-09-23 15:50:00,16.66,16.66,16.62,16.62,54800.0,14.6055,14.6055,14.5704,14.5704,54800.0
2014-09-23 15:55:00,16.62,16.63,16.6,16.61,49200.0,14.5704,14.5792,14.5529,14.5616,49200.0
2014-09-24 09:30:00,16.61,16.66,16.61,16.62,10800.0,14.5616,14.6055,14.5616,14.5704,10800.0
2014-09-24 09:35:00,16.61,16.61,16.61,16.61,400.0,14.5616,14.5616,14.5616,14.5616,400.0
2014-09-24 09:40:00,16.62,16.62,16.61,16.61,2000.0,14.5704,14.5704,14.5616,14.5616,2000.0
2014-09-24 09:45:00,16.61,16.61,16.59,16.61,14000.0,14.5616,14.5616,14.5441,14.5616,14000.0
2014-09-24 09:50:00,16.63,16.65,16.63,16.65,6400.0,14.5792,14.5967,14.5792,14.5967,6400.0
2014-09-24 09:55:00,16.64,16.65,16.64,16.65,7200.0,14.5879,14.5967,14.5879,14.5967,7200.0
2014-09-24 10:00:00,16.65,16.65,16.63,16.64,6000.0,14.5967,14.5967,14.5792,14.5879,6000.0
2014-09-24 10:05:00,16.64,16.65,16.62,16.63,7600.0,14.5879,14.5967,14.5704,14.5792,7600.0
2014-09-24 10:10:00,16.64,16.65,16.63,16.65,8000.0,14.5879,14.5967,14.5792,14.5967,8000.0
2014-09-24 10:15:00,16.65,16.66,16.64,16.65,7600.0,14.5967,14.6055,14.5879,14.5967,7600.0
2014-09-24 10:20:00,16.64,16.66,16.64,16.66,2800.0,14.5879,14.6055,14.5879,14.6055,2800.0
2014-09-24 10:25:00,16.65,16.66,16.65,16.66,4400.0,14.5967,14.6055,14.5967,14.6055,4400.0
2014-09-24 10:30:00,16.65,16.65,16.65,16.65,2800.0,14.5967,14.5967,14.5967,14.5967,2800.0
2014-09-24 10:35:00,16.65,16.65,16.65,16.65,800.0,14.5967,14.5967,14.5967,14.5967,800.0
2014-09-24 10:40:00,16.66,16.67,16.66,16.67,3600.0,14.6055,14.6142,14.6055,14.6142,3600.0
2014-09-24 10:45:00,16.66,16.67,16.66,16.67,2800.0,14.6055,14.6142,14.6055,14.6142,2800.0
2014-09-24 10:50:00,16.67,16.67,16.67,16.67,1600.0,14.6142,14.6142,14.6142,14.6142,1600.0
2014-09-24 10:55:00,16.67,16.67,16.67,16.67,1600.0,14.6142,14.6142,14.6142,14.6142,1600.0
2014-09-24 11:00:00,16.67,16.69,16.67,16.69,5600.0,14.6142,14.6318,14.6142,14.6318,5600.0
2014-09-24 11:05:00,16.68,16.71,16.68,16.71,7200.0,14.623,14.6493,14.623,14.6493,7200.0
2014-09-24 11:10:00,16.71,16.71,16.7,16.71,6000.0,14.6493,14.6493,14.6405,14.6493,6000.0
2014-09-24 11:15:00,16.7,16.71,16.7,16.7,4400.0,14.6405,14.6493,14.6405,14.6405,4400.0
2014-09-24 11:20:00,16.7,16.73,16.7,16.73,2400.0,14.6405,14.6668,14.6405,14.6668,2400.0
2014-09-24 11:25:00,16.72,16.72,16.7,16.72,5600.0,14.6581,14.6581,14.6405,14.6581,5600.0
2014-09-24 11:30:00,16.72,16.73,16.72,16.73,5200.0,14.6581,14.6668,14.6581,14.6668,5200.0
2014-09-24 11:35:00,16.73,16.73,16.73,16.73,3200.0,14.6668,14.6668,14.6668,14.6668,3200.0
2014-09-24 11:40:00,16.72,16.72,16.72,16.72,2000.0,14.6581,14.6581,14.6581,14.6581,2000.0
2014-09-24 11:45:00,16.72,16.73,16.72,16.72,5200.0,14.6581,14.6668,14.6581,14.6581,5200.0
2014-09-24 11:50:00,16.71,16.72,16.71,16.72,4000.0,14.6493,14.6581,14.6493,14.6581,4000.0
2014-09-24 11:55:00,16.72,16.74,16.72,16.73,5200.0,14.6581,14.6756,14.6581,14.6668,5200.0
2014-09-24 12:00:00,16.74,16.74,16.73,16.74,4800.0,14.6756,14.6756,14.6668,14.6756,4800.0
2014-09-24 12:05:00,16.74,16.74,16.72,16.72,14800.0,14.6756,14.6756,14.6581,14.6581,14800.0
2014-09-24 12:10:00,16.72,16.72,16.72,16.72,4000.0,14.6581,14.6581,14.6581,14.6581,4000.0
2014-09-24 12:15:00,16.72,16.72,16.7,16.7,2000.0,14.6581,14.6581,14.6405,14.6405,2000.0
2014-09-24 12:20:00,16.7,16.7,16.7,16.7,800.0,14.6405,14.6405,14.6405,14.6405,800.0
2014-09-24 12:25:00,16.71,16.71,16.7,16.7,800.0,14.6493,14.6493,14.6405,14.6405,800.0
2014-09-24 12:30:00,16.71,16.71,16.71,16.71,1200.0,14.6493,14.6493,14.6493,14.6493,1200.0
2014-09-24 12:35:00,16.71,16.73,16.71,16.72,36800.0,14.6493,14.6668,14.6493,14.6581,36800.0
2014-09-24 12:40:00,16.72,16.72,16.71,16.72,2000.0,14.6581,14.6581,14.6493,14.6581,2000.0
2014-09-24 12:45:00,16.73,16.73,16.73,16.73,800.0,14.6668,14.6668,14.6668,14.6668,800.0
2014-09-24 12:50:00,16.73,16.73,16.72,16.72,2800.0,14.6668,14.6668,14.6581,14.6581,2800.0
2014-09-24 12:55:00,16.72,16.73,16.72,16.73,2400.0,14.6581,14.6668,14.6581,14.6668,2400.0
2014-09-24 13:00:00,16.74,16.75,16.74,16.74,5200.0,14.6756,14.6844,14.6756,14.6756,5200.0
2014-09-24 13:05:00,16.75,16.75,16.74,16.75,8400.0,14.6844,14.6844,14.6756,14.6844,8400.0
2014-09-24 13:10:00,16.75,16.75,16.74,16.75,2000.0,14.6844,14.6844,14.6756,14.6844,2000.0
2014-09-24 13:15:00,16.74,16.74,16.74,16.74,2400.0,14.6756,14.6756,14.6756,14.6756,2400.0
2014-09-24 13:20:00,16.74,16.74,16.74,16.74,2800.0,14.6756,14.6756,14.6756,14.6756,2800.0
2014-09-24 13:25:00,16.74,16.75,16.74,16.75,3200.0,14.6756,14.6844,14.6756,14.6844,3200.0
2014-09-24 13:30:00,16.75,16.75,16.74,16.75,8800.0,14.6844,14.6844,14.6756,14.6844,8800.0
2014-09-24 13:35:00,16.75,16.75,16.75,16.75,2800.0,14.6844,14.6844,14.6844,14.6844,2800.0
2014-09-24 13:40:00,16.75,16.76,16.75,16.75,9600.0,14.6844,14.6931,14.6844,14.6844,9600.0
2014-09-24 13:45:00,16.75,16.75,16.74,16.75,7200.0,14.6844,14.6844,14.6756,14.6844,7200.0
2014-09-24 13:50:00,16.75,16.75,16.74,16.74,12800.0,14.6844,14.6844,14.6756,14.6756,12800.0
2014-09-24 13:55:00,16.74,16.74,16.73,16.73,4800.0,14.6756,14.6756,14.6668,14.6668,4800.0
2014-09-24 14:00:00,16.73,16.74,16.73,16.74,5200.0,14.6668,14.6756,14.6668,14.6756,5200.0
2014-09-24 14:05:00,16.73,16.74,16.73,16.73,8000.0,14.6668,14.6756,14.6668,14.6668,8000.0
2014-09-24 14:10:00,16.73,16.73,16.72,16.72,5600.0,14.6668,14.6668,14.6581,14.6581,5600.0
2014-09-24 14:15:00,16.72,16.72,16.71,16.72,3600.0,14.6581,14.6581,14.6493,14.6581,3600.0
2014-09-24 14:20:00,16.72,16.72,16.71,16.71,4800.0,14.6581,14.6581,14.6493,14.6493,4800.0
2014-09-24 14:25:00,16.71,16.75,16.71,16.75,6800.0,14.6493,14.6844,14.6493,14.6844,6800.0
2014-09-24 14:30:00,16.74,16.74,16.74,16.74,4400.0,14.6756,14.6756,14.6756,14.6756,4400.0
2014-09-24 14:35:00,16.74,16.75,16.74,16.74,5200.0,14.6756,14.6844,14.6756,14.6756,5200.0
2014-09-24 14:40:00,16.74,16.75,16.74,16.74,4000.0,14.6756,14.6844,14.6756,14.6756,4000.0
2014-09-24 14:45:00,16.74,16.75,16.74,16.75,6000.0,14.6756,14.6844,14.6756,14.6844,6000.0
2014-09-24 14:50:00,16.75,16.76,16.75,16.76,6400.0,14.6844,14.6931,14.6844,14.6931,6400.0
2014-09-24 14:55:00,16.75,16.75,16.75,16.75,8800.0,14.6844,14.6844,14.6844,14.6844,8800.0
2014-09-24 15:00:00,16.75,16.76,16.74,16.76,6000.0,14.6844,14.6931,14.6756,14.6931,6000.0
2014-09-24 15:05:00,16.76,16.76,16.75,16.76,6800.0,14.6931,14.6931,14.6844,14.6931,6800.0
2014-09-24 15:10:00,16.76,16.77,16.75,16.75,7200.0,14.6931,14.7019,14.6844,14.6844,7200.0
2014-09-24 15:15:00,16.76,16.76,16.75,16.76,5600.0,14.6931,14.6931,14.6844,14.6931,5600.0
2014-09-24 15:20:00,16.76,16.76,16.75,16.75,10800.0,14.6931,14.6931,14.6844,14.6844,10800.0
2014-09-24 15:25:00,16.75,16.76,16.75,16.75,16000.0,14.6844,14.6931,14.6844,14.6844,16000.0
2014-09-24 15:30:00,16.75,16.75,16.74,16.74,8800.0,14.6844,14.6844,14.6756,14.6756,8800.0
2014-09-24 15:35:00,16.74,16.75,16.74,16.75,7600.0,14.6756,14.6844,14.6756,14.6844,7600.0
2014-09-24 15:40:00,16.75,16.75,16.75,16.75,8800.0,14.6844,14.6844,14.6844,14.6844,8800.0
2014-09-24 15:45:00,16.75,16.75,16.74,16.74,19600.0,14.6844,14.6844,14.6756,14.6756,19600.0
2014-09-24 15:50:00,16.74,16.74,16.73,16.73,48000.0,14.6756,14.6756,14.6668,14.6668,48000.0
2014-09-24 15:55:00,16.73,16.74,16.72,16.72,74800.0,14.6668,14.6756,14.6581,14.6581,74800.0
2014-09-25 09:30:00,16.67,16.71,16.62,16.62,6400.0,14.6142,14.6493,14.5704,14.5704,6400.0
2014-09-25 09:35:00,16.67,16.67,16.67,16.67,800.0,14.6142,14.6142,14.6142,14.6142,800.0
2014-09-25 09:40:00,16.65,16.65,16.63,16.63,800.0,14.5967,14.5967,14.5792,14.5792,800.0
2014-09-25 09:45:00,16.63,16.63,16.6,16.63,12800.0,14.5792,14.5792,14.5529,14.5792,12800.0
2014-09-25 09:50:00,16.63,16.63,16.59,16.6,13200.0,14.5792,14.5792,14.5441,14.5529,13200.0
2014-09-25 09:55:00,16.6,16.61,16.58,16.61,16400.0,14.5529,14.5616,14.5353,14.5616,16400.0
2014-09-25 10:00:00,16.61,16.61,16.57,16.57,16400.0,14.5616,14.5616,14.5266,14.5266,16400.0
2014-09-25 10:05:00,16.58,16.59,16.58,16.59,4000.0,14.5353,14.5441,14.5353,14.5441,4000.0
2014-09-25 10:10:00,16.58,16.59,16.56,16.56,9200.0,14.5353,14.5441,14.5178,14.5178,9200.0
2014-09-25 10:15:00,16.57,16.57,16.56,16.57,6800.0,14.5266,14.5266,14.5178,14.5266,6800.0
2014-09-25 10:20:00,16.57,16.57,16.53,16.54,33600.0,14.5266,14.5266,14.4915,14.5003,33600.0
2014-09-25 10:25:00,16.55,16.57,16.55,16.56,26800.0,14.509,14.5266,14.509,14.5178,26800.0
2014-09-25 10:30:00,16.56,16.56,16.52,16.52,44000.0,14.5178,14.5178,14.4827,14.4827,44000.0
2014-09-25 10:35:00,16.52,16.53,16.51,16.51,18400.0,14.4827,14.4915,14.474,14.474,18400.0
2014-09-25 10:40:00,16.5,16.5,16.49,16.49,14400.0,14.4652,14.4652,14.4564,14.4564,14400.0
2014-09-25 10:45:00,16.49,16.49,16.47,16.48,29600.0,14.4564,14.4564,14.4389,14.4477,29600.0
2014-09-25 10:50:00,16.49,16.5,16.49,16.49,8000.0,14.4564,14.4652,14.4564,14.4564,8000.0
2014-09-25 10:55:00,16.48,16.5,16.48,16.5,10000.0,14.4477,14.4652,14.4477,14.4652,10000.0
2014-09-25 11:00:00,16.5,16.5,16.49,16.49,9600.0,14.4652,14.4652,14.4564,14.4564,9600.0
2014-09-25 11:05:00,16.48,16.5,16.48,16.5,3600.0,14.4477,14.4652,14.4477,14.4652,3600.0
2014-09-25 11:10:00,16.5,16.52,16.49,16.5,5600.0,14.4652,14.4827,14.4564,14.4652,5600.0
2014-09-25 11:15:00,16.5,16.52,16.49,16.49,27200.0,14.4652,14.4827,14.4564,14.4564,27200.0
2014-09-25 11:20:00,16.49,16.52,16.49,16.5,22000.0,14.4564,14.4827,14.4564,14.4652,22000.0
2014-09-25 11:25:00,16.5,16.52,16.5,16.51,8800.0,14.4652,14.4827,14.4652,14.474,8800.0
2014-09-25 11:30:00,16.51,16.51,16.5,16.5,3600.0,14.474,14.474,14.4652,14.4652,3600.0
2014-09-25 11:35:00,16.51,16.53,16.51,16.53,4000.0,14.474,14.4915,14.474,14.4915,4000.0
2014-09-25 11:40:00,16.53,16.53,16.51,16.51,4400.0,14.4915,14.4915,14.474,14.474,4400.0
2014-09-25 11:45:00,16.51,16.51,16.5,16.5,2800.0,14.474,14.474,14.4652,14.4652,2800.0
2014-09-25 11:50:00,16.5,16.52,16.49,16.5,6400.0,14.4652,14.4827,14.4564,14.4652,6400.0
2014-09-25 11:55:00,16.51,16.51,16.5,16.5,7600.0,14.474,14.474,14.4652,14.4652,7600.0
2014-09-25 12:00:00,16.49,16.5,16.49,16.5,10400.0,14.4564,14.4652,14.4564,14.4652,10400.0
2014-09-25 12:05:00,16.5,16.51,16.5,16.5,3200.0,14.4652,14.474,14.4652,14.4652,3200.0
2014-09-25 12:10:00,16.5,16.51,16.5,16.5,2400.0,14.4652,14.474,14.4652,14.4652,2400.0
2014-09-25 12:15:00,16.5,16.5,16.49,16.49,7200.0,14.4652,14.4652,14.4564,14.4564,7200.0
2014-09-25 12:20:00,16.48,16.48,16.48,16.48,8000.0,14.4477,14.4477,14.4477,14.4477,8000.0
2014-09-25 12:25:00,16.48,16.48,16.46,16.47,8000.0,14.4477,14.4477,14.4301,14.4389,8000.0
2014-09-25 12:30:00,16.46,16.48,16.45,16.47,8000.0,14.4301,14.4477,14.4214,14.4389,8000.0
2014-09-25 12:35:00,16.48,16.48,16.47,16.47,800.0,14.4477,14.4477,14.4389,14.4389,800.0
2014-09-25 12:40:00,16.47,16.47,16.47,16.47,4000.0,14.4389,14.4389,14.4389,14.4389,4000.0
2014-09-25 12:45:00,16.47,16.47,16.46,16.46,4000.0,14.4389,14.4389,14.4301,14.4301,4000.0
2014-09-25 12:50:00,16.46,16.47,16.46,16.47,2000.0,14.4301,14.4389,14.4301,14.4389,2000.0
2014-09-25 12:55:00,16.47,16.48,16.47,16.48,800.0,14.4389,14.4477,14.4389,14.4477,800.0
2014-09-25 13:00:00,16.48,16.48,16.47,16.47,2800.0,14.4477,14.4477,14.4389,14.4389,2800.0
2014-09-25 13:05:00,16.47,16.49,16.47,16.48,3200.0,14.4389,14.4564,14.4389,14.4477,3200.0
2014-09-25 13:10:00,16.49,16.5,16.49,16.5,1600.0,14.4564,14.4652,14.4564,14.4652,1600.0
2014-09-25 13:15:00,16.5,16.51,16.5,16.51,2400.0,14.4652,14.474,14.4652,14.474,2400.0
2014-09-25 13:20:00,16.5,16.5,16.5,16.5,3200.0,14.4652,14.4652,14.4652,14.4652,3200.0
2014-09-25 13:25:00,16.5,16.51,16.5,16.51,1600.0,14.4652,14.474,14.4652,14.474,1600.0
2014-09-25 13:30:00,16.51,16.51,16.49,16.5,6000.0,14.474,14.474,14.4564,14.4652,6000.0
2014-09-25 13:35:00,16.5,16.5,16.49,16.49,9600.0,14.4652,14.4652,14.4564,14.4564,9600.0
2014-09-25 13:40:00,16.49,16.49,16.48,16.49,6000.0,14.4564,14.4564,14.4477,14.4564,6000.0
2014-09-25 13:45:00,16.49,16.49,16.48,16.48,3200.0,14.4564,14.4564,14.4477,14.4477,3200.0
2014-09-25 13:50:00,16.47,16.48,16.46,16.46,7200.0,14.4389,14.4477,14.4301,14.4301,7200.0
2014-09-25 13:55:00,16.46,16.47,16.46,16.47,8000.0,14.4301,14.4389,14.4301,14.4389,8000.0
2014-09-25 14:00:00,16.47,16.48,16.47,16.48,3200.0,14.4389,14.4477,14.4389,14.4477,3200.0
2014-09-25 14:05:00,16.48,16.49,16.48,16.48,8000.0,14.4477,14.4564,14.4477,14.4477,8000.0
2014-09-25 14:10:00,16.48,16.48,16.48,16.48,2800.0,14.4477,14.4477,14.4477,14.4477,2800.0
2014-09-25 14:15:00,16.48,16.49,16.48,16.49,3600.0,14.4477,14.4564,14.4477,14.4564,3600.0
2014-09-25 14:20:00,16.5,16.5,16.5,16.5,10800.0,14.4652,14.4652,14.4652,14.4652,10800.0
2014-09-25 14:25:00,16.5,16.5,16.49,16.5,6400.0,14.4652,14.4652,14.4564,14.4652,6400.0
2014-09-25 14:30:00,16.51,16.51,16.5,16.5,5200.0,14.474,14.474,14.4652,14.4652,5200.0
2014-09-25 14:35:00,16.5,16.52,16.5,16.52,5200.0,14.4652,14.4827,14.4652,14.4827,5200.0
2014-09-25 14:40:00,16.51,16.52,16.5,16.5,8800.0,14.474,14.4827,14.4652,14.4652,8800.0
2014-09-25 14:45:00,16.5,16.52,16.5,16.52,8000.0,14.4652,14.4827,14.4652,14.4827,8000.0
2014-09-25 14:50:00,16.52,16.52,16.51,16.52,3600.0,14.4827,14.4827,14.474,14.4827,3600.0
2014-09-25 14:55:00,16.52,16.52,16.51,16.51,2800.0,14.4827,14.4827,14.474,14.474,2800.0
2014-09-25 15:00:00,16.51,16.51,16.5,16.5,8000.0,14.474,14.474,14.4652,14.4652,8000.0
2014-09-25 15:05:00,16.5,16.51,16.5,16.5,25600.0,14.4652,14.474,14.4652,14.4652,25600.0
2014-09-25 15:10:00,16.5,16.51,16.5,16.51,7600.0,14.4652,14.474,14.4652,14.474,7600.0
2014-09-25 15:15:00,16.51,16.52,16.51,16.51,13600.0,14.474,14.4827,14.474,14.474,13600.0
2014-09-25 15:20:00,16.52,16.52,16.5,16.51,18000.0,14.4827,14.4827,14.4652,14.474,18000.0
2014-09-25 15:25:00,16.5,16.52,16.5,16.51,11600.0,14.4652,14.4827,14.4652,14.474,11600.0
2014-09-25 15:30:00,16.51,16.51,16.5,16.51,18000.0,14.474,14.474,14.4652,14.474,18000.0
2014-09-25 15:35:00,16.51,16.53,16.51,16.53,16800.0,14.474,14.4915,14.474,14.4915,16800.0
2014-09-25 15:40:00,16.54,16.54,16.53,16.54,9200.0,14.5003,14.5003,14.4915,14.5003,9200.0
2014-09-25 15:45:00,16.54,16.54,16.52,16.54,14800.0,14.5003,14.5003,14.4827,14.5003,14800.0
2014-09-25 15:50:00,16.54,16.54,16.51,16.53,82000.0,14.5003,14.5003,14.474,14.4915,82000.0
2014-09-25 15:55:00,16.53,16.53,16.5,16.5,74800.0,14.4915,14.4915,14.4652,14.4652,74800.0
2014-09-26 09:30:00,16.51,16.56,16.51,16.56,9200.0,14.474,14.5178,14.474,14.5178,9200.0
2014-09-26 09:35:00,16.54,16.54,16.51,16.51,3200.0,14.5003,14.5003,14.474,14.474,3200.0
2014-09-26 09:40:00,16.49,16.49,16.47,16.47,5600.0,14.4564,14.4564,14.4389,14.4389,5600.0
2014-09-26 09:45:00,16.47,16.51,16.47,16.51,22400.0,14.4389,14.474,14.4389,14.474,22400.0
2014-09-26 09:50:00,16.51,16.51,16.51,16.51,0.0,14.474,14.474,14.474,14.474,0.0
2014-09-26 09:55:00,16.53,16.55,16.51,16.55,10000.0,14.4915,14.509,14.474,14.509,10000.0
2014-09-26 10:00:00,16.56,16.61,16.55,16.59,52800.0,14.5178,14.5616,14.509,14.5441,52800.0
2014-09-26 10:05:00,16.58,16.59,16.57,16.57,7200.0,14.5353,14.5441,14.5266,14.5266,7200.0
2014-09-26 10:10:00,16.57,16.57,16.5,16.5,11200.0,14.5266,14.5266,14.4652,14.4652,11200.0
2014-09-26 10:15:00,16.51,16.52,16.5,16.52,8800.0,14.474,14.4827,14.4652,14.4827,8800.0
2014-09-26 10:20:00,16.53,16.54,16.53,16.54,800.0,14.4915,14.5003,14.4915,14.5003,800.0
2014-09-26 10:25:00,16.56,16.56,16.54,16.54,6800.0,14.5178,14.5178,14.5003,14.5003,6800.0
2014-09-26 10:30:00,16.54,16.54,16.52,16.54,4800.0,14.5003,14.5003,14.4827,14.5003,4800.0
2014-09-26 10:35:00,16.54,16.55,16.54,16.54,3200.0,14.5003,14.509,14.5003,14.5003,3200.0
2014-09-26 10:40:00,16.55,16.56,16.54,16.55,4400.0,14.509,14.5178,14.5003,14.509,4400.0
2014-09-26 10:45:00,16.55,16.55,16.54,16.54,6000.0,14.509,14.509,14.5003,14.5003,6000.0
2014-09-26 10:50:00,16.54,16.54,16.52,16.52,7600.0,14.5003,14.5003,14.4827,14.4827,7600.0
2014-09-26 10:55:00,16.51,16.54,16.51,16.54,4000.0,14.474,14.5003,14.474,14.5003,4000.0
2014-09-26 11:00:00,16.54,16.55,16.54,16.55,9200.0,14.5003,14.509,14.5003,14.509,9200.0
2014-09-26 11:05:00,16.55,16.55,16.54,16.54,4000.0,14.509,14.509,14.5003,14.5003,4000.0
2014-09-26 11:10:00,16.54,16.54,16.53,16.53,7600.0,14.5003,14.5003,14.4915,14.4915,7600.0
2014-09-26 11:15:00,16.53,16.53,16.52,16.52,2800.0,14.4915,14.4915,14.4827,14.4827,2800.0
2014-09-26 11:20:00,16.52,16.52,16.51,16.52,8400.0,14.4827,14.4827,14.474,14.4827,8400.0
2014-09-26 11:25:00,16.52,16.52,16.52,16.52,1200.0,14.4827,14.4827,14.4827,14.4827,1200.0
2014-09-26 11:30:00,16.52,16.52,16.5,16.5,4800.0,14.4827,14.4827,14.4652,14.4652,4800.0
2014-09-26 11:35:00,16.5,16.51,16.49,16.5,6000.0,14.4652,14.474,14.4564,14.4652,6000.0
2014-09-26 11:40:00,16.5,16.5,16.5,16.5,800.0,14.4652,14.4652,14.4652,14.4652,800.0
2014-09-26 11:45:00,16.51,16.51,16.5,16.51,3600.0,14.474,14.474,14.4652,14.474,3600.0
2014-09-26 11:50:00,16.52,16.52,16.51,16.52,1600.0,14.4827,14.4827,14.474,14.4827,1600.0
2014-09-26 11:55:00,16.53,16.53,16.52,16.52,4400.0,14.4915,14.4915,14.4827,14.4827,4400.0
2014-09-26 12:00:00,16.53,16.54,16.53,16.54,2800.0,14.4915,14.5003,14.4915,14.5003,2800.0
2014-09-26 12:05:00,16.54,16.54,16.54,16.54,2400.0,14.5003,14.5003,14.5003,14.5003,2400.0
2014-09-26 12:10:00,16.54,16.54,16.54,16.54,6400.0,14.5003,14.5003,14.5003,14.5003,6400.0
2014-09-26 12:15:00,16.54,16.55,16.54,16.54,12800.0,14.5003,14.509,14.5003,14.5003,12800.0
2014-09-26 12:20:00,16.55,16.55,16.55,16.55,2800.0,14.509,14.509,14.509,14.509,2800.0
2014-09-26 12:25:00,16.55,16.55,16.54,16.54,4000.0,14.509,14.509,14.5003,14.5003,4000.0
2014-09-26 12:30:00,16.55,16.55,16.55,16.55,1200.0,14.509,14.509,14.509,14.509,1200.0
2014-09-26 12:35:00,16.54,16.54,16.54,16.54,3600.0,14.5003,14.5003,14.5003,14.5003,3600.0
2014-09-26 12:40:00,16.54,16.54,16.54,16.54,4400.0,14.5003,14.5003,14.5003,14.5003,4400.0
2014-09-26 12:45:00,16.54,16.54,16.54,16.54,400.0,14.5003,14.5003,14.5003,14.5003,400.0
2014-09-26 12:50:00,16.54,16.54,16.54,16.54,2000.0,14.5003,14.5003,14.5003,14.5003,2000.0
2014-09-26 12:55:00,16.54,16.55,16.54,16.54,8000.0,14.5003,14.509,14.5003,14.5003,8000.0
2014-09-26 13:00:00,16.55,16.55,16.55,16.55,400.0,14.509,14.509,14.509,14.509,400.0
2014-09-26 13:05:00,16.55,16.55,16.54,16.54,10400.0,14.509,14.509,14.5003,14.5003,10400.0
2014-09-26 13:10:00,16.55,16.55,16.55,16.55,1600.0,14.509,14.509,14.509,14.509,1600.0
2014-09-26 13:15:00,16.55,16.55,16.55,16.55,3200.0,14.509,14.509,14.509,14.509,3200.0
2014-09-26 13:20:00,16.55,16.56,16.55,16.56,9200.0,14.509,14.5178,14.509,14.5178,9200.0
2014-09-26 13:25:00,16.56,16.56,16.56,16.56,7600.0,14.5178,14.5178,14.5178,14.5178,7600.0
2014-09-26 13:30:00,16.56,16.57,16.56,16.57,2800.0,14.5178,14.5266,14.5178,14.5266,2800.0
2014-09-26 13:35:00,16.57,16.57,16.57,16.57,800.0,14.5266,14.5266,14.5266,14.5266,800.0
2014-09-26 13:40:00,16.57,16.57,16.57,16.57,2800.0,14.5266,14.5266,14.5266,14.5266,2800.0
2014-09-26 13:45:00,16.57,16.57,16.57,16.57,8000.0,14.5266,14.5266,14.5266,14.5266,8000.0
2014-09-26 13:50:00,16.58,16.58,16.58,16.58,9200.0,14.5353,14.5353,14.5353,14.5353,9200.0
2014-09-26 13:55:00,16.58,16.58,16.57,16.58,9200.0,14.5353,14.5353,14.5266,14.5353,9200.0
2014-09-26 14:00:00,16.58,16.59,16.58,16.59,5200.0,14.5353,14.5441,14.5353,14.5441,5200.0
2014-09-26 14:05:00,16.59,16.6,16.59,16.6,9200.0,14.5441,14.5529,14.5441,14.5529,9200.0
2014-09-26 14:10:00,16.61,16.61,16.61,16.61,9200.0,14.5616,14.5616,14.5616,14.5616,9200.0
2014-09-26 14:15:00,16.61,16.65,16.61,16.64,7600.0,14.5616,14.5967,14.5616,14.5879,7600.0
2014-09-26 14:20:00,16.64,16.64,16.63,16.63,12000.0,14.5879,14.5879,14.5792,14.5792,12000.0
2014-09-26 14:25:00,16.63,16.63,16.62,16.63,6800.0,14.5792,14.5792,14.5704,14.5792,6800.0
2014-09-26 14:30:00,16.62,16.63,16.62,16.62,4800.0,14.5704,14.5792,14.5704,14.5704,4800.0
2014-09-26 14:35:00,16.62,16.64,16.62,16.64,9600.0,14.5704,14.5879,14.5704,14.5879,9600.0
2014-09-26 14:40:00,16.64,16.65,16.64,16.64,6400.0,14.5879,14.5967,14.5879,14.5879,6400.0
2014-09-26 14:45:00,16.64,16.65,16.64,16.64,9200.0,14.5879,14.5967,14.5879,14.5879,9200.0
2014-09-26 14:50:00,16.64,16.64,16.63,16.63,8800.0,14.5879,14.5879,14.5792,14.5792,8800.0
2014-09-26 14:55:00,16.63,16.63,16.61,16.62,16000.0,14.5792,14.5792,14.5616,14.5704,16000.0
2014-09-26 15:00:00,16.62,16.62,16.61,16.62,5200.0,14.5704,14.5704,14.5616,14.5704,5200.0
2014-09-26 15:05:00,16.62,16.62,16.61,16.61,11600.0,14.5704,14.5704,14.5616,14.5616,11600.0
2014-09-26 15:10:00,16.61,16.61,16.61,16.61,9600.0,14.5616,14.5616,14.5616,14.5616,9600.0
2014-09-26 15:15:00,16.61,16.61,16.59,16.59,15200.0,14.5616,14.5616,14.5441,14.5441,15200.0
2014-09-26 15:20:00,16.59,16.6,16.59,16.59,20400.0,14.5441,14.5529,14.5441,14.5441,20400.0
2014-09-26 15:25:00,16.59,16.59,16.59,16.59,16000.0,14.5441,14.5441,14.5441,14.5441,16000.0
2014-09-26 15:30:00,16.59,16.6,16.58,16.58,34000.0,14.5441,14.5529,14.5353,14.5353,34000.0
2014-09-26 15:35:00,16.58,16.59,16.58,16.58,26000.0,14.5353,14.5441,14.5353,14.5353,26000.0
2014-09-26 15:40:00,16.58,16.59,16.58,16.58,58800.0,14.5353,14.5441,14.5353,14.5353,58800.0
2014-09-26 15:45:00,16.58,16.58,16.56,16.56,38800.0,14.5353,14.5353,14.5178,14.5178,38800.0
2014-09-26 15:50:00,16.56,16.57,16.56,16.56,28800.0,14.5178,14.5266,14.5178,14.5178,28800.0
2014-09-26 15:55:00,16.57,16.58,16.56,16.57,51600.0,14.5266,14.5353,14.5178,14.5266,51600.0
2014-09-29 09:30:00,16.46,16.53,16.46,16.53,12800.0,14.4301,14.4915,14.4301,14.4915,12800.0
2014-09-29 09:35:00,16.53,16.53,16.49,16.5,14000.0,14.4915,14.4915,14.4564,14.4652,14000.0
2014-09-29 09:40:00,16.51,16.56,16.5,16.54,27600.0,14.474,14.5178,14.4652,14.5003,27600.0
2014-09-29 09:45:00,16.54,16.57,16.54,16.55,19200.0,14.5003,14.5266,14.5003,14.509,19200.0
2014-09-29 09:50:00,16.54,16.55,16.53,16.55,16000.0,14.5003,14.509,14.4915,14.509,16000.0
2014-09-29 09:55:00,16.54,16.55,16.52,16.53,26000.0,14.5003,14.509,14.4827,14.4915,26000.0
2014-09-29 10:00:00,16.53,16.53,16.49,16.5,25600.0,14.4915,14.4915,14.4564,14.4652,25600.0
2014-09-29 10:05:00,16.5,16.5,16.48,16.48,21600.0,14.4652,14.4652,14.4477,14.4477,21600.0
2014-09-29 10:10:00,16.48,16.5,16.48,16.5,15600.0,14.4477,14.4652,14.4477,14.4652,15600.0
2014-09-29 10:15:00,16.49,16.51,16.48,16.51,14800.0,14.4564,14.474,14.4477,14.474,14800.0
2014-09-29 10:20:00,16.51,16.53,16.5,16.52,15200.0,14.474,14.4915,14.4652,14.4827,15200.0
2014-09-29 10:25:00,16.51,16.51,16.5,16.5,2400.0,14.474,14.474,14.4652,14.4652,2400.0
2014-09-29 10:30:00,16.51,16.51,16.5,16.5,14000.0,14.474,14.474,14.4652,14.4652,14000.0
2014-09-29 10:35:00,16.52,16.53,16.52,16.53,24400.0,14.4827,14.4915,14.4827,14.4915,24400.0
2014-09-29 10:40:00,16.54,16.57,16.53,16.55,11200.0,14.5003,14.5266,14.4915,14.509,11200.0
2014-09-29 10:45:00,16.55,16.56,16.52,16.52,14400.0,14.509,14.5178,14.4827,14.4827,14400.0
2014-09-29 10:50:00,16.52,16.53,16.52,16.53,8800.0,14.4827,14.4915,14.4827,14.4915,8800.0
2014-09-29 10:55:00,16.53,16.54,16.52,16.54,24000.0,14.4915,14.5003,14.4827,14.5003,24000.0
2014-09-29 11:00:00,16.54,16.56,16.54,16.55,19600.0,14.5003,14.5178,14.5003,14.509,19600.0
2014-09-29 11:05:00,16.55,16.56,16.54,16.54,15600.0,14.509,14.5178,14.5003,14.5003,15600.0
2014-09-29 11:10:00,16.55,16.57,16.54,16.57,14400.0,14.509,14.5266,14.5003,14.5266,14400.0
2014-09-29 11:15:00,16.57,16.6,16.57,16.6,14400.0,14.5266,14.5529,14.5266,14.5529,14400.0
2014-09-29 11:20:00,16.59,16.61,16.59,16.6,8400.0,14.5441,14.5616,14.5441,14.5529,8400.0
2014-09-29 11:25:00,16.61,16.61,16.6,16.6,12800.0,14.5616,14.5616,14.5529,14.5529,12800.0
2014-09-29 11:30:00,16.61,16.61,16.58,16.59,10400.0,14.5616,14.5616,14.5353,14.5441,10400.0
2014-09-29 11:35:00,16.59,16.59,16.58,16.58,5200.0,14.5441,14.5441,14.5353,14.5353,5200.0
2014-09-29 11:40:00,16.58,16.58,16.55,16.56,27200.0,14.5353,14.5353,14.509,14.5178,27200.0
2014-09-29 11:45:00,16.56,16.56,16.53,16.54,15200.0,14.5178,14.5178,14.4915,14.5003,15200.0
2014-09-29 11:50:00,16.54,16.56,16.54,16.56,15200.0,14.5003,14.5178,14.5003,14.5178,15200.0
2014-09-29 11:55:00,16.56,16.56,16.55,16.55,13200.0,14.5178,14.5178,14.509,14.509,13200.0
2014-09-29 12:00:00,16.56,16.56,16.55,16.55,29600.0,14.5178,14.5178,14.509,14.509,29600.0
2014-09-29 12:05:00,16.56,16.56,16.54,16.55,19200.0,14.5178,14.5178,14.5003,14.509,19200.0
2014-09-29 12:10:00,16.54,16.55,16.5,16.51,27200.0,14.5003,14.509,14.4652,14.474,27200.0
2014-09-29 12:15:00,16.5,16.52,16.5,16.52,18800.0,14.4652,14.4827,14.4652,14.4827,18800.0
2014-09-29 12:20:00,16.51,16.52,16.5,16.5,25600.0,14.474,14.4827,14.4652,14.4652,25600.0
2014-09-29 12:25:00,16.5,16.5,16.5,16.5,18800.0,14.4652,14.4652,14.4652,14.4652,18800.0
2014-09-29 12:30:00,16.5,16.5,16.5,16.5,10000.0,14.4652,14.4652,14.4652,14.4652,10000.0
2014-09-29 12:35:00,16.5,16.5,16.49,16.49,14000.0,14.4652,14.4652,14.4564,14.4564,14000.0
2014-09-29 12:40:00,16.49,16.5,16.49,16.49,3600.0,14.4564,14.4652,14.4564,14.4564,3600.0
2014-09-29 12:45:00,16.5,16.5,16.48,16.48,22800.0,14.4652,14.4652,14.4477,14.4477,22800.0
2014-09-29 12:50:00,16.48,16.49,16.48,16.49,14400.0,14.4477,14.4564,14.4477,14.4564,14400.0
2014-09-29 12:55:00,16.49,16.49,16.49,16.49,3600.0,14.4564,14.4564,14.4564,14.4564,3600.0
2014-09-29 13:00:00,16.49,16.49,16.49,16.49,12000.0,14.4564,14.4564,14.4564,14.4564,12000.0
2014-09-29 13:05:00,16.49,16.49,16.48,16.49,10800.0,14.4564,14.4564,14.4477,14.4564,10800.0
2014-09-29 13:10:00,16.49,16.49,16.48,16.48,14400.0,14.4564,14.4564,14.4477,14.4477,14400.0
2014-09-29 13:15:00,16.48,16.51,16.48,16.51,30400.0,14.4477,14.474,14.4477,14.474,30400.0
2014-09-29 13:20:00,16.51,16.51,16.5,16.51,12400.0,14.474,14.474,14.4652,14.474,12400.0
2014-09-29 13:25:00,16.5,16.52,16.5,16.52,18400.0,14.4652,14.4827,14.4652,14.4827,18400.0
2014-09-29 13:30:00,16.52,16.54,16.52,16.54,18000.0,14.4827,14.5003,14.4827,14.5003,18000.0
2014-09-29 13:35:00,16.54,16.55,16.53,16.55,28800.0,14.5003,14.509,14.4915,14.509,28800.0
2014-09-29 13:40:00,16.54,16.55,16.51,16.52,24000.0,14.5003,14.509,14.474,14.4827,24000.0
2014-09-29 13:45:00,16.52,16.52,16.51,16.52,10400.0,14.4827,14.4827,14.474,14.4827,10400.0
2014-09-29 13:50:00,16.52,16.53,16.52,16.53,19600.0,14.4827,14.4915,14.4827,14.4915,19600.0
2014-09-29 13:55:00,16.53,16.54,16.53,16.54,8800.0,14.4915,14.5003,14.4915,14.5003,8800.0
2014-09-29 14:00:00,16.54,16.55,16.53,16.54,28400.0,14.5003,14.509,14.4915,14.5003,28400.0
2014-09-29 14:05:00,16.54,16.54,16.51,16.51,25200.0,14.5003,14.5003,14.474,14.474,25200.0
2014-09-29 14:10:00,16.51,16.51,16.5,16.5,29600.0,14.474,14.474,14.4652,14.4652,29600.0
2014-09-29 14:15:00,16.5,16.5,16.48,16.48,25200.0,14.4652,14.4652,14.4477,14.4477,25200.0
2014-09-29 14:20:00,16.48,16.48,16.45,16.45,53200.0,14.4477,14.4477,14.4214,14.4214,53200.0
2014-09-29 14:25:00,16.45,16.48,16.45,16.47,14800.0,14.4214,14.4477,14.4214,14.4389,14800.0
2014-09-29 14:30:00,16.47,16.52,16.47,16.52,34000.0,14.4389,14.4827,14.4389,14.4827,34000.0
2014-09-29 14:35:00,16.52,16.52,16.48,16.48,52400.0,14.4827,14.4827,14.4477,14.4477,52400.0
2014-09-29 14:40:00,16.48,16.48,16.46,16.46,32000.0,14.4477,14.4477,14.4301,14.4301,32000.0
2014-09-29 14:45:00,16.46,16.48,16.46,16.46,51600.0,14.4301,14.4477,14.4301,14.4301,51600.0
2014-09-29 14:50:00,16.46,16.49,16.46,16.48,29600.0,14.4301,14.4564,14.4301,14.4477,29600.0
2014-09-29 14:55:00,16.48,16.5,16.47,16.5,34000.0,14.4477,14.4652,14.4389,14.4652,34000.0
2014-09-29 15:00:00,16.5,16.51,16.5,16.51,29200.0,14.4652,14.474,14.4652,14.474,29200.0
2014-09-29 15:05:00,16.5,16.53,16.5,16.5,39200.0,14.4652,14.4915,14.4652,14.4652,39200.0
2014-09-29 15:10:00,16.5,16.5,16.49,16.5,62800.0,14.4652,14.4652,14.4564,14.4652,62800.0
2014-09-29 15:15:00,16.51,16.51,16.48,16.48,43200.0,14.474,14.474,14.4477,14.4477,43200.0
2014-09-29 15:20:00,16.48,16.49,16.46,16.47,70000.0,14.4477,14.4564,14.4301,14.4389,70000.0
2014-09-29 15:25:00,16.47,16.48,16.47,16.48,38400.0,14.4389,14.4477,14.4389,14.4477,38400.0
2014-09-29 15:30:00,16.48,16.49,16.47,16.49,50000.0,14.4477,14.4564,14.4389,14.4564,50000.0
2014-09-29 15:35:00,16.49,16.5,16.49,16.5,46800.0,14.4564,14.4652,14.4564,14.4652,46800.0
2014-09-29 15:40:00,16.5,16.5,16.47,16.48,102400.0,14.4652,14.4652,14.4389,14.4477,102400.0
2014-09-29 15:45:00,16.48,16.5,16.48,16.49,91200.0,14.4477,14.4652,14.4477,14.4564,91200.0
2014-09-29 15:50:00,16.49,16.5,16.49,16.49,86400.0,14.4564,14.4652,14.4564,14.4564,86400.0
2014-09-29 15:55:00,16.49,16.5,16.47,16.49,163600.0,14.4564,14.4652,14.4389,14.4564,163600.0
2014-09-30 09:30:00,16.9,17.17,16.82,17.0,292400.0,14.8159,15.0526,14.7457,14.9035,292400.0
2014-09-30 09:35:00,17.02,17.11,16.98,17.09,274800.0,14.9211,15.0,14.886,14.9824,274800.0
2014-09-30 09:40:00,17.09,17.15,17.05,17.14,204000.0,14.9824,15.035,14.9474,15.0263,204000.0
2014-09-30 09:45:00,17.11,17.29,17.11,17.21,241600.0,15.0,15.1578,15.0,15.0876,241600.0
2014-09-30 09:50:00,17.22,17.42,17.22,17.42,259600.0,15.0964,15.2717,15.0964,15.2717,259600.0
2014-09-30 09:55:00,17.41,17.48,17.38,17.4,225600.0,15.263,15.3243,15.2367,15.2542,225600.0
2014-09-30 10:00:00,17.4,17.54,17.37,17.5,339200.0,15.2542,15.3769,15.2279,15.3419,339200.0
2014-09-30 10:05:00,17.5,17.52,17.43,17.48,100800.0,15.3419,15.3594,15.2805,15.3243,100800.0
2014-09-30 10:10:00,17.49,17.58,17.48,17.54,154800.0,15.3331,15.412,15.3243,15.3769,154800.0
2014-09-30 10:15:00,17.54,17.59,17.43,17.43,194800.0,15.3769,15.4208,15.2805,15.2805,194800.0
2014-09-30 10:20:00,17.45,17.53,17.45,17.47,86800.0,15.298,15.3682,15.298,15.3156,86800.0
2014-09-30 10:25:00,17.48,17.56,17.47,17.56,60800.0,15.3243,15.3945,15.3156,15.3945,60800.0
2014-09-30 10:30:00,17.55,17.64,17.49,17.55,316400.0,15.3857,15.4646,15.3331,15.3857,316400.0
2014-09-30 10:35:00,17.55,17.58,17.5,17.51,169200.0,15.3857,15.412,15.3419,15.3506,169200.0
2014-09-30 10:40:00,17.52,17.68,17.52,17.66,125200.0,15.3594,15.4997,15.3594,15.4821,125200.0
2014-09-30 10:45:00,17.66,17.72,17.63,17.67,215600.0,15.4821,15.5347,15.4558,15.4909,215600.0
2014-09-30 10:50:00,17.67,17.68,17.6,17.66,81600.0,15.4909,15.4997,15.4295,15.4821,81600.0
2014-09-30 10:55:00,17.64,17.71,17.63,17.66,171600.0,15.4646,15.526,15.4558,15.4821,171600.0
2014-09-30 11:00:00,17.65,17.68,17.62,17.62,56000.0,15.4734,15.4997,15.4471,15.4471,56000.0
2014-09-30 11:05:00,17.62,17.67,17.6,17.64,31200.0,15.4471,15.4909,15.4295,15.4646,31200.0
2014-09-30 11:10:00,17.64,17.67,17.61,17.65,36400.0,15.4646,15.4909,15.4383,15.4734,36400.0
2014-09-30 11:15:00,17.64,17.73,17.64,17.73,106000.0,15.4646,15.5435,15.4646,15.5435,106000.0
2014-09-30 11:20:00,17.73,17.87,17.71,17.76,412400.0,15.5435,15.6663,15.526,15.5698,412400.0
2014-09-30 11:25:00,17.75,17.86,17.75,17.81,110000.0,15.561,15.6575,15.561,15.6136,110000.0
2014-09-30 11:30:00,17.8,17.81,17.7,17.73,169600.0,15.6049,15.6136,15.5172,15.5435,169600.0
2014-09-30 11:35:00,17.73,17.78,17.7,17.75,81200.0,15.5435,15.5873,15.5172,15.561,81200.0
2014-09-30 11:40:00,17.74,17.85,17.74,17.81,105200.0,15.5523,15.6487,15.5523,15.6136,105200.0
2014-09-30 11:45:00,17.8,17.9,17.8,17.86,62400.0,15.6049,15.6926,15.6049,15.6575,62400.0
2014-09-30 11:50:00,17.88,17.88,17.83,17.83,26400.0,15.675,15.675,15.6312,15.6312,26400.0
2014-09-30 11:55:00,17.83,17.84,17.77,17.77,104000.0,15.6312,15.64,15.5786,15.5786,104000.0
2014-09-30 12:00:00,17.77,17.78,17.63,17.73,114000.0,15.5786,15.5873,15.4558,15.5435,114000.0
2014-09-30 12:05:00,17.74,17.78,17.74,17.75,22800.0,15.5523,15.5873,15.5523,15.561,22800.0
2014-09-30 12:10:00,17.75,17.76,17.73,17.73,25600.0,15.561,15.5698,15.5435,15.5435,25600.0
2014-09-30 12:15:00,17.74,17.74,17.74,17.74,8400.0,15.5523,15.5523,15.5523,15.5523,8400.0
2014-09-30 12:20:00,17.74,17.74,17.71,17.71,40400.0,15.5523,15.5523,15.526,15.526,40400.0
2014-09-30 12:25:00,17.72,17.73,17.71,17.73,20400.0,15.5347,15.5435,15.526,15.5435,20400.0
2014-09-30 12:30:00,17.73,17.77,17.73,17.77,43600.0,15.5435,15.5786,15.5435,15.5786,43600.0
2014-09-30 12:35:00,17.77,17.77,17.66,17.66,63200.0,15.5786,15.5786,15.4821,15.4821,63200.0
2014-09-30 12:40:00,17.65,17.68,17.65,17.68,38800.0,15.4734,15.4997,15.4734,15.4997,38800.0
2014-09-30 12:45:00,17.69,17.69,17.68,17.69,24400.0,15.5084,15.5084,15.4997,15.5084,24400.0
2014-09-30 12:50:00,17.7,17.75,17.7,17.71,38800.0,15.5172,15.561,15.5172,15.526,38800.0
2014-09-30 12:55:00,17.72,17.72,17.65,17.65,18800.0,15.5347,15.5347,15.4734,15.4734,18800.0
2014-09-30 13:00:00,17.65,17.68,17.64,17.68,10800.0,15.4734,15.4997,15.4646,15.4997,10800.0
2014-09-30 13:05:00,17.69,17.72,17.69,17.7,17600.0,15.5084,15.5347,15.5084,15.5172,17600.0
2014-09-30 13:10:00,17.69,17.71,17.67,17.67,28800.0,15.5084,15.526,15.4909,15.4909,28800.0
2014-09-30 13:15:00,17.68,17.68,17.62,17.63,39600.0,15.4997,15.4997,15.4471,15.4558,39600.0
2014-09-30 13:20:00,17.63,17.63,17.63,17.63,18000.0,15.4558,15.4558,15.4558,15.4558,18000.0
2014-09-30 13:25:00,17.63,17.63,17.58,17.59,20800.0,15.4558,15.4558,15.412,15.4208,20800.0
2014-09-30 13:30:00,17.6,17.64,17.6,17.63,30400.0,15.4295,15.4646,15.4295,15.4558,30400.0
2014-09-30 13:35:00,17.63,17.69,17.62,17.69,65600.0,15.4558,15.5084,15.4471,15.5084,65600.0
2014-09-30 13:40:00,17.69,17.69,17.66,17.66,30000.0,15.5084,15.5084,15.4821,15.4821,30000.0
2014-09-30 13:45:00,17.66,17.66,17.63,17.64,28000.0,15.4821,15.4821,15.4558,15.4646,28000.0
2014-09-30 13:50:00,17.64,17.68,17.64,17.67,21600.0,15.4646,15.4997,15.4646,15.4909,21600.0
2014-09-30 13:55:00,17.68,17.7,17.68,17.7,38800.0,15.4997,15.5172,15.4997,15.5172,38800.0
2014-09-30 14:00:00,17.7,17.73,17.66,17.7,72400.0,15.5172,15.5435,15.4821,15.5172,72400.0
2014-09-30 14:05:00,17.7,17.7,17.66,17.67,32000.0,15.5172,15.5172,15.4821,15.4909,32000.0
2014-09-30 14:10:00,17.67,17.68,17.63,17.67,43200.0,15.4909,15.4997,15.4558,15.4909,43200.0
2014-09-30 14:15:00,17.7,17.71,17.66,17.67,75200.0,15.5172,15.526,15.4821,15.4909,75200.0
2014-09-30 14:20:00,17.68,17.69,17.67,17.69,16800.0,15.4997,15.5084,15.4909,15.5084,16800.0
2014-09-30 14:25:00,17.69,17.75,17.69,17.75,33200.0,15.5084,15.561,15.5084,15.561,33200.0
2014-09-30 14:30:00,17.75,17.76,17.72,17.73,47200.0,15.561,15.5698,15.5347,15.5435,47200.0
2014-09-30 14:35:00,17.73,17.73,17.69,17.73,34800.0,15.5435,15.5435,15.5084,15.5435,34800.0
2014-09-30 14:40:00,17.73,17.73,17.71,17.71,32800.0,15.5435,15.5435,15.526,15.526,32800.0
2014-09-30 14:45:00,17.71,17.73,17.7,17.71,59600.0,15.526,15.5435,15.5172,15.526,59600.0
2014-09-30 14:50:00,17.72,17.73,17.7,17.71,25600.0,15.5347,15.5435,15.5172,15.526,25600.0
2014-09-30 14:55:00,17.71,17.73,17.66,17.68,75200.0,15.526,15.5435,15.4821,15.4997,75200.0
2014-09-30 15:00:00,17.7,17.7,17.66,17.7,41200.0,15.5172,15.5172,15.4821,15.5172,41200.0
2014-09-30 15:05:00,17.71,17.71,17.68,17.68,30400.0,15.526,15.526,15.4997,15.4997,30400.0
2014-09-30 15:10:00,17.68,17.7,17.68,17.69,29600.0,15.4997,15.5172,15.4997,15.5084,29600.0
2014-09-30 15:15:00,17.69,17.7,17.68,17.7,37600.0,15.5084,15.5172,15.4997,15.5172,37600.0
2014-09-30 15:20:00,17.71,17.71,17.67,17.68,76400.0,15.526,15.526,15.4909,15.4997,76400.0
2014-09-30 15:25:00,17.68,17.71,17.68,17.7,83600.0,15.4997,15.526,15.4997,15.5172,83600.0
2014-09-30 15:30:00,17.7,17.7,17.68,17.7,134000.0,15.5172,15.5172,15.4997,15.5172,134000.0
2014-09-30 15:35:00,17.71,17.71,17.64,17.64,149200.0,15.526,15.526,15.4646,15.4646,149200.0
2014-09-30 15:40:00,17.64,17.7,17.64,17.67,152000.0,15.4646,15.5172,15.4646,15.4909,152000.0
2014-09-30 15:45:00,17.67,17.72,17.67,17.7,136000.0,15.4909,15.5347,15.4909,15.5172,136000.0
2014-09-30 15:50:00,17.7,17.72,17.68,17.68,178800.0,15.5172,15.5347,15.4997,15.4997,178800.0
2014-09-30 15:55:00,17.68,17.69,17.65,17.65,399600.0,15.4997,15.5084,15.4734,15.4734,399600.0
2014-10-01 09:30:00,17.56,17.63,17.47,17.56,94800.0,15.3945,15.4558,15.3156,15.3945,94800.0
2014-10-01 09:35:00,17.52,17.58,17.44,17.44,98000.0,15.3594,15.412,15.2893,15.2893,98000.0
2014-10-01 09:40:00,17.44,17.44,17.38,17.38,69200.0,15.2893,15.2893,15.2367,15.2367,69200.0
2014-10-01 09:45:00,17.38,17.39,17.32,17.32,39600.0,15.2367,15.2454,15.1841,15.1841,39600.0
2014-10-01 09:50:00,17.32,17.41,17.31,17.38,60800.0,15.1841,15.263,15.1753,15.2367,60800.0
2014-10-01 09:55:00,17.37,17.39,17.34,17.36,29600.0,15.2279,15.2454,15.2016,15.2191,29600.0
2014-10-01 10:00:00,17.35,17.36,17.32,17.35,39600.0,15.2104,15.2191,15.1841,15.2104,39600.0
2014-10-01 10:05:00,17.34,17.36,17.32,17.36,28400.0,15.2016,15.2191,15.1841,15.2191,28400.0
2014-10-01 10:10:00,17.37,17.37,17.36,17.36,32400.0,15.2279,15.2279,15.2191,15.2191,32400.0
2014-10-01 10:15:00,17.37,17.4,17.36,17.4,91200.0,15.2279,15.2542,15.2191,15.2542,91200.0
2014-10-01 10:20:00,17.39,17.4,17.38,17.38,18400.0,15.2454,15.2542,15.2367,15.2367,18400.0
2014-10-01 10:25:00,17.38,17.39,17.37,17.38,32800.0,15.2367,15.2454,15.2279,15.2367,32800.0
2014-10-01 10:30:00,17.37,17.37,17.35,17.35,26800.0,15.2279,15.2279,15.2104,15.2104,26800.0
2014-10-01 10:35:00,17.36,17.36,17.31,17.31,17600.0,15.2191,15.2191,15.1753,15.1753,17600.0
2014-10-01 10:40:00,17.31,17.34,17.31,17.34,36800.0,15.1753,15.2016,15.1753,15.2016,36800.0
2014-10-01 10:45:00,17.34,17.34,17.32,17.34,24000.0,15.2016,15.2016,15.1841,15.2016,24000.0
2014-10-01 10:50:00,17.33,17.34,17.32,17.32,14800.0,15.1928,15.2016,15.1841,15.1841,14800.0
2014-10-01 10:55:00,17.32,17.33,17.31,17.33,24000.0,15.1841,15.1928,15.1753,15.1928,24000.0
2014-10-01 11:00:00,17.33,17.35,17.33,17.33,18400.0,15.1928,15.2104,15.1928,15.1928,18400.0
2014-10-01 11:05:00,17.33,17.35,17.32,17.34,25200.0,15.1928,15.2104,15.1841,15.2016,25200.0
2014-10-01 11:10:00,17.33,17.36,17.33,17.36,17200.0,15.1928,15.2191,15.1928,15.2191,17200.0
2014-10-01 11:15:00,17.36,17.36,17.34,17.35,23200.0,15.2191,15.2191,15.2016,15.2104,23200.0
2014-10-01 11:20:00,17.34,17.35,17.32,17.33,18400.0,15.2016,15.2104,15.1841,15.1928,18400.0
2014-10-01 11:25:00,17.32,17.33,17.29,17.31,32800.0,15.1841,15.1928,15.1578,15.1753,32800.0
2014-10-01 11:30:00,17.31,17.32,17.29,17.29,17200.0,15.1753,15.1841,15.1578,15.1578,17200.0
2014-10-01 11:35:00,17.29,17.29,17.28,17.28,26000.0,15.1578,15.1578,15.149,15.149,26000.0
2014-10-01 11:40:00,17.28,17.28,17.27,17.27,11200.0,15.149,15.149,15.1402,15.1402,11200.0
2014-10-01 11:45:00,17.26,17.27,17.26,17.26,21600.0,15.1315,15.1402,15.1315,15.1315,21600.0
2014-10-01 11:50:00,17.27,17.27,17.25,17.25,23200.0,15.1402,15.1402,15.1227,15.1227,23200.0
2014-10-01 11:55:00,17.26,17.26,17.24,17.24,35600.0,15.1315,15.1315,15.1139,15.1139,35600.0
2014-10-01 12:00:00,17.25,17.25,17.24,17.24,13600.0,15.1227,15.1227,15.1139,15.1139,13600.0
2014-10-01 12:05:00,17.24,17.27,17.24,17.27,24400.0,15.1139,15.1402,15.1139,15.1402,24400.0
2014-10-01 12:10:00,17.27,17.27,17.25,17.25,18000.0,15.1402,15.1402,15.1227,15.1227,18000.0
2014-10-01 12:15:00,17.25,17.27,17.23,17.27,32000.0,15.1227,15.1402,15.1052,15.1402,32000.0
2014-10-01 12:20:00,17.27,17.28,17.26,17.27,14400.0,15.1402,15.149,15.1315,15.1402,14400.0
2014-10-01 12:25:00,17.27,17.28,17.26,17.28,14800.0,15.1402,15.149,15.1315,15.149,14800.0
2014-10-01 12:30:00,17.28,17.28,17.24,17.26,30800.0,15.149,15.149,15.1139,15.1315,30800.0
2014-10-01 12:35:00,17.26,17.26,17.24,17.25,21600.0,15.1315,15.1315,15.1139,15.1227,21600.0
2014-10-01 12:40:00,17.25,17.25,17.22,17.22,24400.0,15.1227,15.1227,15.0964,15.0964,24400.0
2014-10-01 12:45:00,17.22,17.23,17.2,17.2,36800.0,15.0964,15.1052,15.0789,15.0789,36800.0
2014-10-01 12:50:00,17.2,17.21,17.2,17.2,18400.0,15.0789,15.0876,15.0789,15.0789,18400.0
2014-10-01 12:55:00,17.2,17.21,17.18,17.19,50800.0,15.0789,15.0876,15.0613,15.0701,50800.0
2014-10-01 13:00:00,17.19,17.21,17.19,17.2,29200.0,15.0701,15.0876,15.0701,15.0789,29200.0
2014-10-01 13:05:00,17.2,17.21,17.18,17.18,17200.0,15.0789,15.0876,15.0613,15.0613,17200.0
2014-10-01 13:10:00,17.18,17.19,17.18,17.18,12400.0,15.0613,15.0701,15.0613,15.0613,12400.0
2014-10-01 13:15:00,17.18,17.18,17.15,17.15,41200.0,15.0613,15.0613,15.035,15.035,41200.0
2014-10-01 13:20:00,17.15,17.16,17.15,17.15,40400.0,15.035,15.0438,15.035,15.035,40400.0
2014-10-01 13:25:00,17.16,17.16,17.14,17.14,20800.0,15.0438,15.0438,15.0263,15.0263,20800.0
2014-10-01 13:30:00,17.14,17.14,17.11,17.11,41600.0,15.0263,15.0263,15.0,15.0,41600.0
2014-10-01 13:35:00,17.11,17.12,17.1,17.11,42400.0,15.0,15.0087,14.9912,15.0,42400.0
2014-10-01 13:40:00,17.1,17.11,17.1,17.11,16400.0,14.9912,15.0,14.9912,15.0,16400.0
2014-10-01 13:45:00,17.11,17.14,17.1,17.13,40400.0,15.0,15.0263,14.9912,15.0175,40400.0
2014-10-01 13:50:00,17.13,17.14,17.12,17.13,21200.0,15.0175,15.0263,15.0087,15.0175,21200.0
2014-10-01 13:55:00,17.13,17.15,17.11,17.13,26000.0,15.0175,15.035,15.0,15.0175,26000.0
2014-10-01 14:00:00,17.13,17.15,17.12,17.15,30400.0,15.0175,15.035,15.0087,15.035,30400.0
2014-10-01 14:05:00,17.16,17.17,17.15,17.17,22000.0,15.0438,15.0526,15.035,15.0526,22000.0
2014-10-01 14:10:00,17.18,17.2,17.17,17.2,49200.0,15.0613,15.0789,15.0526,15.0789,49200.0
2014-10-01 14:15:00,17.19,17.19,17.18,17.19,24400.0,15.0701,15.0701,15.0613,15.0701,24400.0
2014-10-01 14:20:00,17.19,17.2,17.18,17.2,24400.0,15.0701,15.0789,15.0613,15.0789,24400.0
2014-10-01 14:25:00,17.2,17.21,17.18,17.18,24000.0,15.0789,15.0876,15.0613,15.0613,24000.0
2014-10-01 14:30:00,17.18,17.19,17.17,17.17,20800.0,15.0613,15.0701,15.0526,15.0526,20800.0
2014-10-01 14:35:00,17.17,17.18,17.17,17.18,23200.0,15.0526,15.0613,15.0526,15.0613,23200.0
2014-10-01 14:40:00,17.17,17.17,17.16,17.17,33200.0,15.0526,15.0526,15.0438,15.0526,33200.0
2014-10-01 14:45:00,17.17,17.18,17.15,17.15,45200.0,15.0526,15.0613,15.035,15.035,45200.0
2014-10-01 14:50:00,17.15,17.15,17.13,17.13,44400.0,15.035,15.035,15.0175,15.0175,44400.0
2014-10-01 14:55:00,17.13,17.13,17.1,17.11,43600.0,15.0175,15.0175,14.9912,15.0,43600.0
2014-10-01 15:00:00,17.11,17.11,17.1,17.11,48400.0,15.0,15.0,14.9912,15.0,48400.0
2014-10-01 15:05:00,17.11,17.13,17.1,17.11,50000.0,15.0,15.0175,14.9912,15.0,50000.0
2014-10-01 15:10:00,17.11,17.12,17.11,17.12,47200.0,15.0,15.0087,15.0,15.0087,47200.0
2014-10-01 15:15:00,17.12,17.13,17.12,17.13,34000.0,15.0087,15.0175,15.0087,15.0175,34000.0
2014-10-01 15:20:00,17.13,17.13,17.11,17.11,41200.0,15.0175,15.0175,15.0,15.0,41200.0
2014-10-01 15:25:00,17.11,17.15,17.11,17.14,42400.0,15.0,15.035,15.0,15.0263,42400.0
2014-10-01 15:30:00,17.15,17.18,17.15,17.15,46400.0,15.035,15.0613,15.035,15.035,46400.0
2014-10-01 15:35:00,17.15,17.16,17.15,17.15,50400.0,15.035,15.0438,15.035,15.035,50400.0
2014-10-01 15:40:00,17.16,17.16,17.14,17.16,100800.0,15.0438,15.0438,15.0263,15.0438,100800.0
2014-10-01 15:45:00,17.16,17.2,17.16,17.18,107600.0,15.0438,15.0789,15.0438,15.0613,107600.0
2014-10-01 15:50:00,17.18,17.19,17.17,17.18,94800.0,15.0613,15.0701,15.0526,15.0613,94800.0
2014-10-01 15:55:00,17.18,17.2,17.15,17.16,178000.0,15.0613,15.0789,15.035,15.0438,178000.0
2014-10-02 09:30:00,17.13,17.16,17.1,17.11,19200.0,15.0175,15.0438,14.9912,15.0,19200.0
2014-10-02 09:35:00,17.1,17.13,17.1,17.1,17600.0,14.9912,15.0175,14.9912,14.9912,17600.0
2014-10-02 09:40:00,17.11,17.13,17.05,17.05,27200.0,15.0,15.0175,14.9474,14.9474,27200.0
2014-10-02 09:45:00,17.05,17.05,17.0,17.02,28400.0,14.9474,14.9474,14.9035,14.9211,28400.0
2014-10-02 09:50:00,17.03,17.05,17.02,17.03,23200.0,14.9298,14.9474,14.9211,14.9298,23200.0
2014-10-02 09:55:00,17.04,17.05,17.03,17.04,5200.0,14.9386,14.9474,14.9298,14.9386,5200.0
2014-10-02 10:00:00,17.04,17.04,17.02,17.04,32400.0,14.9386,14.9386,14.9211,14.9386,32400.0
2014-10-02 10:05:00,17.04,17.08,17.03,17.08,13200.0,14.9386,14.9737,14.9298,14.9737,13200.0
2014-10-02 10:10:00,17.07,17.09,17.06,17.06,14800.0,14.9649,14.9824,14.9561,14.9561,14800.0
2014-10-02 10:15:00,17.06,17.07,17.05,17.06,20000.0,14.9561,14.9649,14.9474,14.9561,20000.0
2014-10-02 10:20:00,17.05,17.09,17.05,17.09,10400.0,14.9474,14.9824,14.9474,14.9824,10400.0
2014-10-02 10:25:00,17.1,17.1,17.07,17.07,17600.0,14.9912,14.9912,14.9649,14.9649,17600.0
2014-10-02 10:30:00,17.07,17.07,17.0,17.02,23600.0,14.9649,14.9649,14.9035,14.9211,23600.0
2014-10-02 10:35:00,17.01,17.04,17.0,17.04,9200.0,14.9123,14.9386,14.9035,14.9386,9200.0
2014-10-02 10:40:00,17.04,17.04,16.99,17.0,28800.0,14.9386,14.9386,14.8948,14.9035,28800.0
2014-10-02 10:45:00,17.0,17.01,16.99,16.99,15600.0,14.9035,14.9123,14.8948,14.8948,15600.0
2014-10-02 10:50:00,16.99,17.01,16.98,16.99,20800.0,14.8948,14.9123,14.886,14.8948,20800.0
2014-10-02 10:55:00,16.98,16.99,16.96,16.96,15600.0,14.886,14.8948,14.8685,14.8685,15600.0
2014-10-02 11:00:00,16.95,16.96,16.94,16.96,10800.0,14.8597,14.8685,14.8509,14.8685,10800.0
2014-10-02 11:05:00,16.96,16.98,16.94,16.95,18800.0,14.8685,14.886,14.8509,14.8597,18800.0
2014-10-02 11:10:00,16.94,16.98,16.94,16.98,28000.0,14.8509,14.886,14.8509,14.886,28000.0
2014-10-02 11:15:00,16.98,16.99,16.97,16.97,22000.0,14.886,14.8948,14.8772,14.8772,22000.0
2014-10-02 11:20:00,16.97,16.99,16.97,16.97,13200.0,14.8772,14.8948,14.8772,14.8772,13200.0
2014-10-02 11:25:00,16.98,17.0,16.98,16.98,12000.0,14.886,14.9035,14.886,14.886,12000.0
2014-10-02 11:30:00,16.99,16.99,16.95,16.95,8400.0,14.8948,14.8948,14.8597,14.8597,8400.0
2014-10-02 11:35:00,16.94,16.94,16.92,16.93,4800.0,14.8509,14.8509,14.8334,14.8422,4800.0
2014-10-02 11:40:00,16.93,16.93,16.89,16.89,30800.0,14.8422,14.8422,14.8071,14.8071,30800.0
2014-10-02 11:45:00,16.9,16.91,16.89,16.91,11200.0,14.8159,14.8246,14.8071,14.8246,11200.0
2014-10-02 11:50:00,16.9,16.93,16.9,16.93,5600.0,14.8159,14.8422,14.8159,14.8422,5600.0
2014-10-02 11:55:00,16.93,16.93,16.9,16.92,8400.0,14.8422,14.8422,14.8159,14.8334,8400.0
2014-10-02 12:00:00,16.92,16.93,16.92,16.93,13200.0,14.8334,14.8422,14.8334,14.8422,13200.0
2014-10-02 12:05:00,16.92,16.94,16.92,16.94,10400.0,14.8334,14.8509,14.8334,14.8509,10400.0
2014-10-02 12:10:00,16.93,16.94,16.92,16.93,10800.0,14.8422,14.8509,14.8334,14.8422,10800.0
2014-10-02 12:15:00,16.93,16.93,16.9,16.9,30400.0,14.8422,14.8422,14.8159,14.8159,30400.0
2014-10-02 12:20:00,16.91,16.92,16.9,16.9,16000.0,14.8246,14.8334,14.8159,14.8159,16000.0
2014-10-02 12:25:00,16.9,16.9,16.89,16.9,14400.0,14.8159,14.8159,14.8071,14.8159,14400.0
2014-10-02 12:30:00,16.9,16.92,16.88,16.89,14400.0,14.8159,14.8334,14.7983,14.8071,14400.0
2014-10-02 12:35:00,16.88,16.89,16.88,16.88,11600.0,14.7983,14.8071,14.7983,14.7983,11600.0
2014-10-02 12:40:00,16.88,16.88,16.86,16.86,20000.0,14.7983,14.7983,14.7808,14.7808,20000.0
2014-10-02 12:45:00,16.87,16.89,16.86,16.87,31200.0,14.7896,14.8071,14.7808,14.7896,31200.0
2014-10-02 12:50:00,16.87,16.92,16.87,16.92,10800.0,14.7896,14.8334,14.7896,14.8334,10800.0
2014-10-02 12:55:00,16.91,16.92,16.89,16.92,16800.0,14.8246,14.8334,14.8071,14.8334,16800.0
2014-10-02 13:00:00,16.92,16.93,16.91,16.93,12000.0,14.8334,14.8422,14.8246,14.8422,12000.0
2014-10-02 13:05:00,16.93,16.94,16.93,16.94,10000.0,14.8422,14.8509,14.8422,14.8509,10000.0
2014-10-02 13:10:00,16.94,16.96,16.94,16.96,10000.0,14.8509,14.8685,14.8509,14.8685,10000.0
2014-10-02 13:15:00,16.96,16.96,16.95,16.96,25600.0,14.8685,14.8685,14.8597,14.8685,25600.0
2014-10-02 13:20:00,16.96,16.96,16.94,16.95,44000.0,14.8685,14.8685,14.8509,14.8597,44000.0
2014-10-02 13:25:00,16.95,16.97,16.95,16.97,35600.0,14.8597,14.8772,14.8597,14.8772,35600.0
2014-10-02 13:30:00,16.96,16.97,16.96,16.96,16000.0,14.8685,14.8772,14.8685,14.8685,16000.0
2014-10-02 13:35:00,16.96,16.96,16.95,16.95,28800.0,14.8685,14.8685,14.8597,14.8597,28800.0
2014-10-02 13:40:00,16.95,16.96,16.94,16.96,9600.0,14.8597,14.8685,14.8509,14.8685,9600.0
2014-10-02 13:45:00,16.96,16.98,16.96,16.96,11200.0,14.8685,14.886,14.8685,14.8685,11200.0
2014-10-02 13:50:00,16.96,16.99,16.96,16.99,22800.0,14.8685,14.8948,14.8685,14.8948,22800.0
2014-10-02 13:55:00,16.99,16.99,16.97,16.97,16800.0,14.8948,14.8948,14.8772,14.8772,16800.0
2014-10-02 14:00:00,16.97,16.98,16.97,16.98,24400.0,14.8772,14.886,14.8772,14.886,24400.0
2014-10-02 14:05:00,16.98,17.01,16.97,17.0,22400.0,14.886,14.9123,14.8772,14.9035,22400.0
2014-10-02 14:10:00,17.0,17.02,16.99,17.02,23600.0,14.9035,14.9211,14.8948,14.9211,23600.0
2014-10-02 14:15:00,17.01,17.01,16.99,16.99,18000.0,14.9123,14.9123,14.8948,14.8948,18000.0
2014-10-02 14:20:00,16.99,16.99,16.97,16.99,20800.0,14.8948,14.8948,14.8772,14.8948,20800.0
2014-10-02 14:25:00,16.98,17.01,16.98,17.01,20800.0,14.886,14.9123,14.886,14.9123,20800.0
2014-10-02 14:30:00,17.01,17.01,17.0,17.0,26000.0,14.9123,14.9123,14.9035,14.9035,26000.0
2014-10-02 14:35:00,17.0,17.02,17.0,17.02,8000.0,14.9035,14.9211,14.9035,14.9211,8000.0
2014-10-02 14:40:00,17.02,17.05,17.02,17.05,19600.0,14.9211,14.9474,14.9211,14.9474,19600.0
2014-10-02 14:45:00,17.05,17.06,17.04,17.05,10800.0,14.9474,14.9561,14.9386,14.9474,10800.0
2014-10-02 14:50:00,17.05,17.08,17.05,17.07,17600.0,14.9474,14.9737,14.9474,14.9649,17600.0
2014-10-02 14:55:00,17.07,17.07,17.06,17.07,16400.0,14.9649,14.9649,14.9561,14.9649,16400.0
2014-10-02 15:00:00,17.07,17.08,17.06,17.07,23600.0,14.9649,14.9737,14.9561,14.9649,23600.0
2014-10-02 15:05:00,17.07,17.07,17.06,17.06,14000.0,14.9649,14.9649,14.9561,14.9561,14000.0
2014-10-02 15:10:00,17.07,17.07,17.06,17.06,15200.0,14.9649,14.9649,14.9561,14.9561,15200.0
2014-10-02 15:15:00,17.06,17.06,17.04,17.05,23200.0,14.9561,14.9561,14.9386,14.9474,23200.0
2014-10-02 15:20:00,17.04,17.06,17.03,17.04,15200.0,14.9386,14.9561,14.9298,14.9386,15200.0
2014-10-02 15:25:00,17.04,17.05,17.04,17.05,12400.0,14.9386,14.9474,14.9386,14.9474,12400.0
2014-10-02 15:30:00,17.04,17.04,17.02,17.03,38400.0,14.9386,14.9386,14.9211,14.9298,38400.0
2014-10-02 15:35:00,17.03,17.05,17.03,17.05,28000.0,14.9298,14.9474,14.9298,14.9474,28000.0
2014-10-02 15:40:00,17.05,17.05,17.03,17.04,36000.0,14.9474,14.9474,14.9298,14.9386,36000.0
2014-10-02 15:45:00,17.04,17.06,17.02,17.06,74000.0,14.9386,14.9561,14.9211,14.9561,74000.0
2014-10-02 15:50:00,17.06,17.07,17.06,17.06,135200.0,14.9561,14.9649,14.9561,14.9561,135200.0
2014-10-02 15:55:00,17.06,17.08,17.06,17.07,162800.0,14.9561,14.9737,14.9561,14.9649,162800.0
2014-10-03 09:30:00,17.14,17.19,17.1,17.16,46800.0,15.0263,15.0701,14.9912,15.0438,46800.0
2014-10-03 09:35:00,17.16,17.17,17.11,17.15,12800.0,15.0438,15.0526,15.0,15.035,12800.0
2014-10-03 09:40:00,17.15,17.25,17.15,17.25,68800.0,15.035,15.1227,15.035,15.1227,68800.0
2014-10-03 09:45:00,17.24,17.27,17.24,17.25,22800.0,15.1139,15.1402,15.1139,15.1227,22800.0
2014-10-03 09:50:00,17.24,17.24,17.21,17.24,24400.0,15.1139,15.1139,15.0876,15.1139,24400.0
2014-10-03 09:55:00,17.23,17.27,17.23,17.27,30000.0,15.1052,15.1402,15.1052,15.1402,30000.0
2014-10-03 10:00:00,17.27,17.31,17.27,17.3,18400.0,15.1402,15.1753,15.1402,15.1665,18400.0
2014-10-03 10:05:00,17.31,17.33,17.26,17.26,42000.0,15.1753,15.1928,15.1315,15.1315,42000.0
2014-10-03 10:10:00,17.26,17.26,17.24,17.24,40800.0,15.1315,15.1315,15.1139,15.1139,40800.0
2014-10-03 10:15:00,17.24,17.25,17.23,17.25,13200.0,15.1139,15.1227,15.1052,15.1227,13200.0
2014-10-03 10:20:00,17.25,17.28,17.24,17.27,38800.0,15.1227,15.149,15.1139,15.1402,38800.0
2014-10-03 10:25:00,17.27,17.29,17.27,17.29,31200.0,15.1402,15.1578,15.1402,15.1578,31200.0
2014-10-03 10:30:00,17.29,17.3,17.28,17.29,17600.0,15.1578,15.1665,15.149,15.1578,17600.0
2014-10-03 10:35:00,17.29,17.34,17.28,17.32,78400.0,15.1578,15.2016,15.149,15.1841,78400.0
2014-10-03 10:40:00,17.33,17.33,17.29,17.3,16400.0,15.1928,15.1928,15.1578,15.1665,16400.0
2014-10-03 10:45:00,17.3,17.31,17.3,17.31,12000.0,15.1665,15.1753,15.1665,15.1753,12000.0
2014-10-03 10:50:00,17.31,17.33,17.3,17.32,14800.0,15.1753,15.1928,15.1665,15.1841,14800.0
2014-10-03 10:55:00,17.33,17.33,17.31,17.31,7200.0,15.1928,15.1928,15.1753,15.1753,7200.0
2014-10-03 11:00:00,17.31,17.33,17.31,17.33,26000.0,15.1753,15.1928,15.1753,15.1928,26000.0
2014-10-03 11:05:00,17.33,17.36,17.33,17.36,75200.0,15.1928,15.2191,15.1928,15.2191,75200.0
2014-10-03 11:10:00,17.35,17.36,17.34,17.34,18800.0,15.2104,15.2191,15.2016,15.2016,18800.0
2014-10-03 11:15:00,17.34,17.34,17.32,17.32,19600.0,15.2016,15.2016,15.1841,15.1841,19600.0
2014-10-03 11:20:00,17.32,17.32,17.31,17.31,15200.0,15.1841,15.1841,15.1753,15.1753,15200.0
2014-10-03 11:25:00,17.31,17.33,17.31,17.32,14400.0,15.1753,15.1928,15.1753,15.1841,14400.0
2014-10-03 11:30:00,17.32,17.33,17.32,17.32,13600.0,15.1841,15.1928,15.1841,15.1841,13600.0
2014-10-03 11:35:00,17.32,17.32,17.31,17.32,10000.0,15.1841,15.1841,15.1753,15.1841,10000.0
2014-10-03 11:40:00,17.32,17.33,17.3,17.33,58400.0,15.1841,15.1928,15.1665,15.1928,58400.0
2014-10-03 11:45:00,17.33,17.34,17.33,17.34,18800.0,15.1928,15.2016,15.1928,15.2016,18800.0
2014-10-03 11:50:00,17.33,17.34,17.31,17.32,23600.0,15.1928,15.2016,15.1753,15.1841,23600.0
2014-10-03 11:55:00,17.32,17.33,17.32,17.32,18400.0,15.1841,15.1928,15.1841,15.1841,18400.0
2014-10-03 12:00:00,17.32,17.33,17.31,17.32,23600.0,15.1841,15.1928,15.1753,15.1841,23600.0
2014-10-03 12:05:00,17.32,17.33,17.32,17.32,12800.0,15.1841,15.1928,15.1841,15.1841,12800.0
2014-10-03 12:10:00,17.32,17.34,17.32,17.34,33200.0,15.1841,15.2016,15.1841,15.2016,33200.0
2014-10-03 12:15:00,17.34,17.36,17.34,17.36,14000.0,15.2016,15.2191,15.2016,15.2191,14000.0
2014-10-03 12:20:00,17.36,17.41,17.36,17.4,79200.0,15.2191,15.263,15.2191,15.2542,79200.0
2014-10-03 12:25:00,17.4,17.4,17.38,17.39,20800.0,15.2542,15.2542,15.2367,15.2454,20800.0
2014-10-03 12:30:00,17.39,17.41,17.39,17.41,22800.0,15.2454,15.263,15.2454,15.263,22800.0
2014-10-03 12:35:00,17.41,17.43,17.41,17.43,56800.0,15.263,15.2805,15.263,15.2805,56800.0
2014-10-03 12:40:00,17.43,17.47,17.43,17.47,64000.0,15.2805,15.3156,15.2805,15.3156,64000.0
2014-10-03 12:45:00,17.47,17.47,17.45,17.46,18400.0,15.3156,15.3156,15.298,15.3068,18400.0
2014-10-03 12:50:00,17.46,17.46,17.45,17.45,30000.0,15.3068,15.3068,15.298,15.298,30000.0
2014-10-03 12:55:00,17.45,17.48,17.45,17.47,96400.0,15.298,15.3243,15.298,15.3156,96400.0
2014-10-03 13:00:00,17.47,17.47,17.43,17.43,68400.0,15.3156,15.3156,15.2805,15.2805,68400.0
2014-10-03 13:05:00,17.43,17.43,17.41,17.41,26400.0,15.2805,15.2805,15.263,15.263,26400.0
2014-10-03 13:10:00,17.41,17.42,17.41,17.42,12000.0,15.263,15.2717,15.263,15.2717,12000.0
2014-10-03 13:15:00,17.42,17.43,17.41,17.43,16400.0,15.2717,15.2805,15.263,15.2805,16400.0
2014-10-03 13:20:00,17.43,17.43,17.43,17.43,14000.0,15.2805,15.2805,15.2805,15.2805,14000.0
2014-10-03 13:25:00,17.43,17.44,17.43,17.44,10000.0,15.2805,15.2893,15.2805,15.2893,10000.0
2014-10-03 13:30:00,17.44,17.44,17.43,17.43,14400.0,15.2893,15.2893,15.2805,15.2805,14400.0
2014-10-03 13:35:00,17.43,17.44,17.43,17.44,19200.0,15.2805,15.2893,15.2805,15.2893,19200.0
2014-10-03 13:40:00,17.44,17.45,17.44,17.45,22400.0,15.2893,15.298,15.2893,15.298,22400.0
2014-10-03 13:45:00,17.45,17.46,17.43,17.43,42800.0,15.298,15.3068,15.2805,15.2805,42800.0
2014-10-03 13:50:00,17.44,17.47,17.43,17.47,35200.0,15.2893,15.3156,15.2805,15.3156,35200.0
2014-10-03 13:55:00,17.47,17.47,17.47,17.47,11600.0,15.3156,15.3156,15.3156,15.3156,11600.0
2014-10-03 14:00:00,17.47,17.52,17.47,17.51,213600.0,15.3156,15.3594,15.3156,15.3506,213600.0
2014-10-03 14:05:00,17.51,17.51,17.49,17.5,17200.0,15.3506,15.3506,15.3331,15.3419,17200.0
2014-10-03 14:10:00,17.5,17.5,17.49,17.5,18000.0,15.3419,15.3419,15.3331,15.3419,18000.0
2014-10-03 14:15:00,17.5,17.5,17.49,17.49,11200.0,15.3419,15.3419,15.3331,15.3331,11200.0
2014-10-03 14:20:00,17.49,17.5,17.49,17.49,18000.0,15.3331,15.3419,15.3331,15.3331,18000.0
2014-10-03 14:25:00,17.49,17.5,17.49,17.49,26800.0,15.3331,15.3419,15.3331,15.3331,26800.0
2014-10-03 14:30:00,17.49,17.5,17.49,17.5,16000.0,15.3331,15.3419,15.3331,15.3419,16000.0
2014-10-03 14:35:00,17.5,17.5,17.49,17.49,21600.0,15.3419,15.3419,15.3331,15.3331,21600.0
2014-10-03 14:40:00,17.5,17.5,17.49,17.5,16000.0,15.3419,15.3419,15.3331,15.3419,16000.0
2014-10-03 14:45:00,17.5,17.5,17.49,17.5,82800.0,15.3419,15.3419,15.3331,15.3419,82800.0
2014-10-03 14:50:00,17.5,17.5,17.49,17.5,35600.0,15.3419,15.3419,15.3331,15.3419,35600.0
2014-10-03 14:55:00,17.5,17.51,17.5,17.51,23200.0,15.3419,15.3506,15.3419,15.3506,23200.0
2014-10-03 15:00:00,17.51,17.53,17.5,17.53,32800.0,15.3506,15.3682,15.3419,15.3682,32800.0
2014-10-03 15:05:00,17.52,17.52,17.51,17.52,28000.0,15.3594,15.3594,15.3506,15.3594,28000.0
2014-10-03 15:10:00,17.52,17.54,17.52,17.54,56800.0,15.3594,15.3769,15.3594,15.3769,56800.0
2014-10-03 15:15:00,17.54,17.54,17.54,17.54,18400.0,15.3769,15.3769,15.3769,15.3769,18400.0
2014-10-03 15:20:00,17.54,17.54,17.54,17.54,29200.0,15.3769,15.3769,15.3769,15.3769,29200.0
2014-10-03 15:25:00,17.54,17.54,17.52,17.52,42400.0,15.3769,15.3769,15.3594,15.3594,42400.0
2014-10-03 15:30:00,17.52,17.52,17.5,17.51,47200.0,15.3594,15.3594,15.3419,15.3506,47200.0
2014-10-03 15:35:00,17.51,17.51,17.5,17.5,39600.0,15.3506,15.3506,15.3419,15.3419,39600.0
2014-10-03 15:40:00,17.5,17.5,17.48,17.49,75600.0,15.3419,15.3419,15.3243,15.3331,75600.0
2014-10-03 15:45:00,17.49,17.55,17.49,17.55,123200.0,15.3331,15.3857,15.3331,15.3857,123200.0
2014-10-03 15:50:00,17.55,17.62,17.55,17.56,353200.0,15.3857,15.4471,15.3857,15.3945,353200.0
2014-10-03 15:55:00,17.57,17.61,17.56,17.59,463600.0,15.4032,15.4383,15.3945,15.4208,463600.0
2014-10-06 09:30:00,17.67,17.77,17.63,17.77,49200.0,15.4909,15.5786,15.4558,15.5786,49200.0
2014-10-06 09:35:00,17.76,17.77,17.73,17.74,26000.0,15.5698,15.5786,15.5435,15.5523,26000.0
2014-10-06 09:40:00,17.74,17.75,17.72,17.73,34000.0,15.5523,15.561,15.5347,15.5435,34000.0
2014-10-06 09:45:00,17.72,17.75,17.72,17.73,37600.0,15.5347,15.561,15.5347,15.5435,37600.0
2014-10-06 09:50:00,17.74,17.74,17.72,17.73,38800.0,15.5523,15.5523,15.5347,15.5435,38800.0
2014-10-06 09:55:00,17.72,17.74,17.71,17.74,25200.0,15.5347,15.5523,15.526,15.5523,25200.0
2014-10-06 10:00:00,17.73,17.74,17.7,17.71,30400.0,15.5435,15.5523,15.5172,15.526,30400.0
2014-10-06 10:05:00,17.72,17.74,17.71,17.72,19600.0,15.5347,15.5523,15.526,15.5347,19600.0
2014-10-06 10:10:00,17.72,17.73,17.68,17.69,38800.0,15.5347,15.5435,15.4997,15.5084,38800.0
2014-10-06 10:15:00,17.69,17.7,17.66,17.66,42000.0,15.5084,15.5172,15.4821,15.4821,42000.0
2014-10-06 10:20:00,17.67,17.67,17.64,17.65,48800.0,15.4909,15.4909,15.4646,15.4734,48800.0
2014-10-06 10:25:00,17.65,17.66,17.64,17.66,25200.0,15.4734,15.4821,15.4646,15.4821,25200.0
2014-10-06 10:30:00,17.66,17.68,17.65,17.67,22800.0,15.4821,15.4997,15.4734,15.4909,22800.0
2014-10-06 10:35:00,17.67,17.67,17.65,17.65,10800.0,15.4909,15.4909,15.4734,15.4734,10800.0
2014-10-06 10:40:00,17.66,17.68,17.64,17.64,31600.0,15.4821,15.4997,15.4646,15.4646,31600.0
2014-10-06 10:45:00,17.64,17.65,17.61,17.63,18800.0,15.4646,15.4734,15.4383,15.4558,18800.0
2014-10-06 10:50:00,17.61,17.63,17.6,17.61,12800.0,15.4383,15.4558,15.4295,15.4383,12800.0
2014-10-06 10:55:00,17.61,17.62,17.6,17.6,18400.0,15.4383,15.4471,15.4295,15.4295,18400.0
2014-10-06 11:00:00,17.6,17.6,17.59,17.6,26800.0,15.4295,15.4295,15.4208,15.4295,26800.0
2014-10-06 11:05:00,17.6,17.6,17.59,17.6,25200.0,15.4295,15.4295,15.4208,15.4295,25200.0
2014-10-06 11:10:00,17.61,17.63,17.61,17.63,11200.0,15.4383,15.4558,15.4383,15.4558,11200.0
2014-10-06 11:15:00,17.62,17.62,17.58,17.59,21200.0,15.4471,15.4471,15.412,15.4208,21200.0
2014-10-06 11:20:00,17.59,17.59,17.56,17.57,9200.0,15.4208,15.4208,15.3945,15.4032,9200.0
2014-10-06 11:25:00,17.57,17.58,17.55,17.56,24400.0,15.4032,15.412,15.3857,15.3945,24400.0
2014-10-06 11:30:00,17.57,17.6,17.57,17.59,14400.0,15.4032,15.4295,15.4032,15.4208,14400.0
2014-10-06 11:35:00,17.59,17.6,17.57,17.57,11600.0,15.4208,15.4295,15.4032,15.4032,11600.0
2014-10-06 11:40:00,17.57,17.58,17.54,17.54,12800.0,15.4032,15.412,15.3769,15.3769,12800.0
2014-10-06 11:45:00,17.54,17.54,17.52,17.53,8000.0,15.3769,15.3769,15.3594,15.3682,8000.0
2014-10-06 11:50:00,17.53,17.54,17.52,17.52,7200.0,15.3682,15.3769,15.3594,15.3594,7200.0
2014-10-06 11:55:00,17.51,17.51,17.5,17.51,12400.0,15.3506,15.3506,15.3419,15.3506,12400.0
2014-10-06 12:00:00,17.52,17.54,17.52,17.52,10400.0,15.3594,15.3769,15.3594,15.3594,10400.0
2014-10-06 12:05:00,17.53,17.54,17.53,17.53,7600.0,15.3682,15.3769,15.3682,15.3682,7600.0
2014-10-06 12:10:00,17.53,17.53,17.51,17.52,8800.0,15.3682,15.3682,15.3506,15.3594,8800.0
2014-10-06 12:15:00,17.5,17.52,17.5,17.52,6400.0,15.3419,15.3594,15.3419,15.3594,6400.0
2014-10-06 12:20:00,17.52,17.52,17.49,17.5,16000.0,15.3594,15.3594,15.3331,15.3419,16000.0
2014-10-06 12:25:00,17.52,17.52,17.51,17.51,2800.0,15.3594,15.3594,15.3506,15.3506,2800.0
2014-10-06 12:30:00,17.51,17.52,17.49,17.52,11600.0,15.3506,15.3594,15.3331,15.3594,11600.0
2014-10-06 12:35:00,17.53,17.53,17.49,17.49,3600.0,15.3682,15.3682,15.3331,15.3331,3600.0
2014-10-06 12:40:00,17.49,17.5,17.45,17.46,26400.0,15.3331,15.3419,15.298,15.3068,26400.0
2014-10-06 12:45:00,17.46,17.47,17.46,17.47,2800.0,15.3068,15.3156,15.3068,15.3156,2800.0
2014-10-06 12:50:00,17.47,17.47,17.45,17.45,11200.0,15.3156,15.3156,15.298,15.298,11200.0
2014-10-06 12:55:00,17.45,17.47,17.44,17.45,8400.0,15.298,15.3156,15.2893,15.298,8400.0
2014-10-06 13:00:00,17.45,17.47,17.43,17.47,11600.0,15.298,15.3156,15.2805,15.3156,11600.0
2014-10-06 13:05:00,17.47,17.47,17.45,17.45,4000.0,15.3156,15.3156,15.298,15.298,4000.0
2014-10-06 13:10:00,17.46,17.47,17.46,17.47,6400.0,15.3068,15.3156,15.3068,15.3156,6400.0
2014-10-06 13:15:00,17.47,17.5,17.47,17.49,13600.0,15.3156,15.3419,15.3156,15.3331,13600.0
2014-10-06 13:20:00,17.49,17.5,17.49,17.5,7600.0,15.3331,15.3419,15.3331,15.3419,7600.0
2014-10-06 13:25:00,17.5,17.5,17.49,17.49,6000.0,15.3419,15.3419,15.3331,15.3331,6000.0
2014-10-06 13:30:00,17.5,17.5,17.48,17.49,18000.0,15.3419,15.3419,15.3243,15.3331,18000.0
2014-10-06 13:35:00,17.49,17.49,17.48,17.49,3600.0,15.3331,15.3331,15.3243,15.3331,3600.0
2014-10-06 13:40:00,17.48,17.49,17.48,17.49,6400.0,15.3243,15.3331,15.3243,15.3331,6400.0
2014-10-06 13:45:00,17.49,17.49,17.46,17.46,12000.0,15.3331,15.3331,15.3068,15.3068,12000.0
2014-10-06 13:50:00,17.46,17.48,17.45,17.48,4800.0,15.3068,15.3243,15.298,15.3243,4800.0
2014-10-06 13:55:00,17.48,17.48,17.47,17.47,5200.0,15.3243,15.3243,15.3156,15.3156,5200.0
2014-10-06 14:00:00,17.48,17.48,17.46,17.47,9200.0,15.3243,15.3243,15.3068,15.3156,9200.0
2014-10-06 14:05:00,17.46,17.47,17.45,17.45,14400.0,15.3068,15.3156,15.298,15.298,14400.0
2014-10-06 14:10:00,17.45,17.47,17.45,17.47,7600.0,15.298,15.3156,15.298,15.3156,7600.0
2014-10-06 14:15:00,17.47,17.48,17.46,17.48,10400.0,15.3156,15.3243,15.3068,15.3243,10400.0
2014-10-06 14:20:00,17.48,17.5,17.48,17.5,16800.0,15.3243,15.3419,15.3243,15.3419,16800.0
2014-10-06 14:25:00,17.5,17.5,17.49,17.49,6400.0,15.3419,15.3419,15.3331,15.3331,6400.0
2014-10-06 14:30:00,17.49,17.5,17.49,17.49,22000.0,15.3331,15.3419,15.3331,15.3331,22000.0
2014-10-06 14:35:00,17.49,17.51,17.49,17.5,14800.0,15.3331,15.3506,15.3331,15.3419,14800.0
2014-10-06 14:40:00,17.5,17.51,17.5,17.5,9600.0,15.3419,15.3506,15.3419,15.3419,9600.0
2014-10-06 14:45:00,17.5,17.51,17.5,17.51,21600.0,15.3419,15.3506,15.3419,15.3506,21600.0
2014-10-06 14:50:00,17.51,17.52,17.51,17.52,12800.0,15.3506,15.3594,15.3506,15.3594,12800.0
2014-10-06 14:55:00,17.52,17.52,17.52,17.52,10000.0,15.3594,15.3594,15.3594,15.3594,10000.0
2014-10-06 15:00:00,17.52,17.52,17.5,17.5,16800.0,15.3594,15.3594,15.3419,15.3419,16800.0
2014-10-06 15:05:00,17.51,17.52,17.5,17.5,21200.0,15.3506,15.3594,15.3419,15.3419,21200.0
2014-10-06 15:10:00,17.5,17.5,17.49,17.49,13600.0,15.3419,15.3419,15.3331,15.3331,13600.0
2014-10-06 15:15:00,17.49,17.5,17.49,17.49,15600.0,15.3331,15.3419,15.3331,15.3331,15600.0
2014-10-06 15:20:00,17.49,17.52,17.48,17.52,20400.0,15.3331,15.3594,15.3243,15.3594,20400.0
2014-10-06 15:25:00,17.52,17.52,17.5,17.52,26000.0,15.3594,15.3594,15.3419,15.3594,26000.0
2014-10-06 15:30:00,17.51,17.51,17.49,17.49,26800.0,15.3506,15.3506,15.3331,15.3331,26800.0
2014-10-06 15:35:00,17.5,17.5,17.49,17.5,37600.0,15.3419,15.3419,15.3331,15.3419,37600.0
2014-10-06 15:40:00,17.5,17.5,17.47,17.48,39200.0,15.3419,15.3419,15.3156,15.3243,39200.0
2014-10-06 15:45:00,17.48,17.48,17.47,17.47,26000.0,15.3243,15.3243,15.3156,15.3156,26000.0
2014-10-06 15:50:00,17.46,17.48,17.46,17.48,62400.0,15.3068,15.3243,15.3068,15.3243,62400.0
2014-10-06 15:55:00,17.48,17.48,17.47,17.47,73600.0,15.3243,15.3243,15.3156,15.3156,73600.0
2014-10-07 09:30:00,17.36,17.44,17.35,17.37,19200.0,15.2191,15.2893,15.2104,15.2279,19200.0
2014-10-07 09:35:00,17.43,17.43,17.31,17.34,23600.0,15.2805,15.2805,15.1753,15.2016,23600.0
2014-10-07 09:40:00,17.34,17.41,17.34,17.35,28000.0,15.2016,15.263,15.2016,15.2104,28000.0
2014-10-07 09:45:00,17.38,17.38,17.32,17.33,16800.0,15.2367,15.2367,15.1841,15.1928,16800.0
2014-10-07 09:50:00,17.32,17.34,17.31,17.32,19200.0,15.1841,15.2016,15.1753,15.1841,19200.0
2014-10-07 09:55:00,17.31,17.32,17.3,17.32,12400.0,15.1753,15.1841,15.1665,15.1841,12400.0
2014-10-07 10:00:00,17.32,17.34,17.32,17.33,12400.0,15.1841,15.2016,15.1841,15.1928,12400.0
2014-10-07 10:05:00,17.33,17.35,17.33,17.34,9600.0,15.1928,15.2104,15.1928,15.2016,9600.0
2014-10-07 10:10:00,17.34,17.34,17.3,17.3,21600.0,15.2016,15.2016,15.1665,15.1665,21600.0
2014-10-07 10:15:00,17.3,17.3,17.28,17.29,28800.0,15.1665,15.1665,15.149,15.1578,28800.0
2014-10-07 10:20:00,17.28,17.29,17.28,17.28,10000.0,15.149,15.1578,15.149,15.149,10000.0
2014-10-07 10:25:00,17.29,17.29,17.28,17.28,16400.0,15.1578,15.1578,15.149,15.149,16400.0
2014-10-07 10:30:00,17.28,17.31,17.28,17.31,10800.0,15.149,15.1753,15.149,15.1753,10800.0
2014-10-07 10:35:00,17.32,17.32,17.31,17.32,8400.0,15.1841,15.1841,15.1753,15.1841,8400.0
2014-10-07 10:40:00,17.31,17.33,17.31,17.32,19600.0,15.1753,15.1928,15.1753,15.1841,19600.0
2014-10-07 10:45:00,17.33,17.33,17.32,17.32,8400.0,15.1928,15.1928,15.1841,15.1841,8400.0
2014-10-07 10:50:00,17.33,17.34,17.32,17.33,9200.0,15.1928,15.2016,15.1841,15.1928,9200.0
2014-10-07 10:55:00,17.33,17.33,17.3,17.3,14000.0,15.1928,15.1928,15.1665,15.1665,14000.0
2014-10-07 11:00:00,17.29,17.29,17.27,17.27,10800.0,15.1578,15.1578,15.1402,15.1402,10800.0
2014-10-07 11:05:00,17.28,17.28,17.26,17.28,5600.0,15.149,15.149,15.1315,15.149,5600.0
2014-10-07 11:10:00,17.27,17.27,17.25,17.26,17200.0,15.1402,15.1402,15.1227,15.1315,17200.0
2014-10-07 11:15:00,17.25,17.25,17.24,17.25,12400.0,15.1227,15.1227,15.1139,15.1227,12400.0
2014-10-07 11:20:00,17.25,17.25,17.23,17.23,32400.0,15.1227,15.1227,15.1052,15.1052,32400.0
2014-10-07 11:25:00,17.23,17.24,17.23,17.24,8400.0,15.1052,15.1139,15.1052,15.1139,8400.0
2014-10-07 11:30:00,17.23,17.25,17.23,17.25,10000.0,15.1052,15.1227,15.1052,15.1227,10000.0
2014-10-07 11:35:00,17.24,17.25,17.23,17.24,8000.0,15.1139,15.1227,15.1052,15.1139,8000.0
2014-10-07 11:40:00,17.24,17.27,17.23,17.27,7600.0,15.1139,15.1402,15.1052,15.1402,7600.0
2014-10-07 11:45:00,17.27,17.27,17.27,17.27,2800.0,15.1402,15.1402,15.1402,15.1402,2800.0
2014-10-07 11:50:00,17.27,17.29,17.27,17.29,12000.0,15.1402,15.1578,15.1402,15.1578,12000.0
2014-10-07 11:55:00,17.29,17.3,17.29,17.3,4400.0,15.1578,15.1665,15.1578,15.1665,4400.0
2014-10-07 12:00:00,17.3,17.3,17.29,17.29,12800.0,15.1665,15.1665,15.1578,15.1578,12800.0
2014-10-07 12:05:00,17.3,17.32,17.3,17.31,4000.0,15.1665,15.1841,15.1665,15.1753,4000.0
2014-10-07 12:10:00,17.31,17.33,17.31,17.33,5600.0,15.1753,15.1928,15.1753,15.1928,5600.0
2014-10-07 12:15:00,17.33,17.33,17.32,17.33,7600.0,15.1928,15.1928,15.1841,15.1928,7600.0
2014-10-07 12:20:00,17.33,17.33,17.32,17.33,9200.0,15.1928,15.1928,15.1841,15.1928,9200.0
2014-10-07 12:25:00,17.33,17.33,17.32,17.33,7600.0,15.1928,15.1928,15.1841,15.1928,7600.0
2014-10-07 12:30:00,17.33,17.33,17.31,17.31,8000.0,15.1928,15.1928,15.1753,15.1753,8000.0
2014-10-07 12:35:00,17.31,17.32,17.31,17.32,6000.0,15.1753,15.1841,15.1753,15.1841,6000.0
2014-10-07 12:40:00,17.32,17.32,17.32,17.32,4400.0,15.1841,15.1841,15.1841,15.1841,4400.0
2014-10-07 12:45:00,17.32,17.32,17.29,17.3,7600.0,15.1841,15.1841,15.1578,15.1665,7600.0
2014-10-07 12:50:00,17.3,17.3,17.29,17.3,6000.0,15.1665,15.1665,15.1578,15.1665,6000.0
2014-10-07 12:55:00,17.3,17.3,17.3,17.3,3600.0,15.1665,15.1665,15.1665,15.1665,3600.0
2014-10-07 13:00:00,17.3,17.3,17.29,17.29,9600.0,15.1665,15.1665,15.1578,15.1578,9600.0
2014-10-07 13:05:00,17.29,17.29,17.28,17.28,7200.0,15.1578,15.1578,15.149,15.149,7200.0
2014-10-07 13:10:00,17.28,17.3,17.28,17.3,7200.0,15.149,15.1665,15.149,15.1665,7200.0
2014-10-07 13:15:00,17.3,17.32,17.3,17.31,27600.0,15.1665,15.1841,15.1665,15.1753,27600.0
2014-10-07 13:20:00,17.31,17.32,17.31,17.32,3600.0,15.1753,15.1841,15.1753,15.1841,3600.0
2014-10-07 13:25:00,17.31,17.33,17.31,17.33,7600.0,15.1753,15.1928,15.1753,15.1928,7600.0
2014-10-07 13:30:00,17.33,17.33,17.3,17.31,7600.0,15.1928,15.1928,15.1665,15.1753,7600.0
2014-10-07 13:35:00,17.3,17.31,17.29,17.29,10400.0,15.1665,15.1753,15.1578,15.1578,10400.0
2014-10-07 13:40:00,17.3,17.3,17.3,17.3,4000.0,15.1665,15.1665,15.1665,15.1665,4000.0
2014-10-07 13:45:00,17.29,17.3,17.29,17.29,16000.0,15.1578,15.1665,15.1578,15.1578,16000.0
2014-10-07 13:50:00,17.3,17.32,17.3,17.32,8800.0,15.1665,15.1841,15.1665,15.1841,8800.0
2014-10-07 13:55:00,17.31,17.31,17.31,17.31,7200.0,15.1753,15.1753,15.1753,15.1753,7200.0
2014-10-07 14:00:00,17.31,17.31,17.29,17.3,8000.0,15.1753,15.1753,15.1578,15.1665,8000.0
2014-10-07 14:05:00,17.3,17.3,17.3,17.3,4800.0,15.1665,15.1665,15.1665,15.1665,4800.0
2014-10-07 14:10:00,17.3,17.33,17.3,17.32,10400.0,15.1665,15.1928,15.1665,15.1841,10400.0
2014-10-07 14:15:00,17.32,17.32,17.31,17.32,7600.0,15.1841,15.1841,15.1753,15.1841,7600.0
2014-10-07 14:20:00,17.32,17.32,17.29,17.29,9600.0,15.1841,15.1841,15.1578,15.1578,9600.0
2014-10-07 14:25:00,17.29,17.29,17.25,17.26,12800.0,15.1578,15.1578,15.1227,15.1315,12800.0
2014-10-07 14:30:00,17.26,17.26,17.25,17.26,8800.0,15.1315,15.1315,15.1227,15.1315,8800.0
2014-10-07 14:35:00,17.26,17.27,17.25,17.25,12000.0,15.1315,15.1402,15.1227,15.1227,12000.0
2014-10-07 14:40:00,17.25,17.25,17.23,17.24,11600.0,15.1227,15.1227,15.1052,15.1139,11600.0
2014-10-07 14:45:00,17.24,17.24,17.23,17.23,15600.0,15.1139,15.1139,15.1052,15.1052,15600.0
2014-10-07 14:50:00,17.23,17.24,17.23,17.23,19600.0,15.1052,15.1139,15.1052,15.1052,19600.0
2014-10-07 14:55:00,17.23,17.23,17.22,17.22,10400.0,15.1052,15.1052,15.0964,15.0964,10400.0
2014-10-07 15:00:00,17.21,17.22,17.2,17.21,24400.0,15.0876,15.0964,15.0789,15.0876,24400.0
2014-10-07 15:05:00,17.21,17.22,17.2,17.2,22000.0,15.0876,15.0964,15.0789,15.0789,22000.0
2014-10-07 15:10:00,17.2,17.2,17.18,17.2,19200.0,15.0789,15.0789,15.0613,15.0789,19200.0
2014-10-07 15:15:00,17.2,17.2,17.17,17.17,18400.0,15.0789,15.0789,15.0526,15.0526,18400.0
2014-10-07 15:20:00,17.17,17.18,17.16,17.18,21600.0,15.0526,15.0613,15.0438,15.0613,21600.0
2014-10-07 15:25:00,17.18,17.21,17.17,17.21,55600.0,15.0613,15.0876,15.0526,15.0876,55600.0
2014-10-07 15:30:00,17.21,17.21,17.2,17.21,24400.0,15.0876,15.0876,15.0789,15.0876,24400.0
2014-10-07 15:35:00,17.21,17.21,17.2,17.2,42000.0,15.0876,15.0876,15.0789,15.0789,42000.0
2014-10-07 15:40:00,17.2,17.21,17.18,17.18,52800.0,15.0789,15.0876,15.0613,15.0613,52800.0
2014-10-07 15:45:00,17.19,17.22,17.19,17.21,44000.0,15.0701,15.0964,15.0701,15.0876,44000.0
2014-10-07 15:50:00,17.22,17.24,17.2,17.2,187600.0,15.0964,15.1139,15.0789,15.0789,187600.0
2014-10-07 15:55:00,17.2,17.21,17.18,17.18,204800.0,15.0789,15.0876,15.0613,15.0613,204800.0
2014-10-08 09:30:00,17.23,17.3,17.23,17.24,19200.0,15.1052,15.1665,15.1052,15.1139,19200.0
2014-10-08 09:35:00,17.24,17.3,17.24,17.3,28400.0,15.1139,15.1665,15.1139,15.1665,28400.0
2014-10-08 09:40:00,17.27,17.36,17.27,17.36,20400.0,15.1402,15.2191,15.1402,15.2191,20400.0
2014-10-08 09:45:00,17.34,17.38,17.34,17.37,48400.0,15.2016,15.2367,15.2016,15.2279,48400.0
2014-10-08 09:50:00,17.39,17.39,17.37,17.39,20000.0,15.2454,15.2454,15.2279,15.2454,20000.0
2014-10-08 09:55:00,17.38,17.39,17.36,17.37,35600.0,15.2367,15.2454,15.2191,15.2279,35600.0
2014-10-08 10:00:00,17.37,17.39,17.36,17.36,33200.0,15.2279,15.2454,15.2191,15.2191,33200.0
2014-10-08 10:05:00,17.36,17.38,17.36,17.36,20800.0,15.2191,15.2367,15.2191,15.2191,20800.0
2014-10-08 10:10:00,17.36,17.39,17.36,17.38,22000.0,15.2191,15.2454,15.2191,15.2367,22000.0
2014-10-08 10:15:00,17.38,17.39,17.37,17.37,21600.0,15.2367,15.2454,15.2279,15.2279,21600.0
2014-10-08 10:20:00,17.38,17.38,17.36,17.38,26800.0,15.2367,15.2367,15.2191,15.2367,26800.0
2014-10-08 10:25:00,17.37,17.41,17.36,17.4,36000.0,15.2279,15.263,15.2191,15.2542,36000.0
2014-10-08 10:30:00,17.4,17.41,17.39,17.41,24400.0,15.2542,15.263,15.2454,15.263,24400.0
2014-10-08 10:35:00,17.42,17.43,17.4,17.42,42000.0,15.2717,15.2805,15.2542,15.2717,42000.0
2014-10-08 10:40:00,17.42,17.42,17.36,17.38,21200.0,15.2717,15.2717,15.2191,15.2367,21200.0
2014-10-08 10:45:00,17.38,17.38,17.35,17.37,6400.0,15.2367,15.2367,15.2104,15.2279,6400.0
2014-10-08 10:50:00,17.36,17.37,17.35,17.35,19200.0,15.2191,15.2279,15.2104,15.2104,19200.0
2014-10-08 10:55:00,17.34,17.34,17.33,17.34,16400.0,15.2016,15.2016,15.1928,15.2016,16400.0
2014-10-08 11:00:00,17.34,17.34,17.32,17.32,16400.0,15.2016,15.2016,15.1841,15.1841,16400.0
2014-10-08 11:05:00,17.32,17.37,17.32,17.37,14400.0,15.1841,15.2279,15.1841,15.2279,14400.0
2014-10-08 11:10:00,17.37,17.38,17.37,17.37,19200.0,15.2279,15.2367,15.2279,15.2279,19200.0
2014-10-08 11:15:00,17.37,17.38,17.36,17.37,20000.0,15.2279,15.2367,15.2191,15.2279,20000.0
2014-10-08 11:20:00,17.36,17.4,17.36,17.4,26800.0,15.2191,15.2542,15.2191,15.2542,26800.0
2014-10-08 11:25:00,17.41,17.45,17.4,17.45,20800.0,15.263,15.298,15.2542,15.298,20800.0
2014-10-08 11:30:00,17.44,17.45,17.43,17.43,30800.0,15.2893,15.298,15.2805,15.2805,30800.0
2014-10-08 11:35:00,17.43,17.43,17.39,17.39,12800.0,15.2805,15.2805,15.2454,15.2454,12800.0
2014-10-08 11:40:00,17.39,17.41,17.39,17.4,10400.0,15.2454,15.263,15.2454,15.2542,10400.0
2014-10-08 11:45:00,17.41,17.41,17.39,17.39,15600.0,15.263,15.263,15.2454,15.2454,15600.0
2014-10-08 11:50:00,17.38,17.41,17.38,17.41,13600.0,15.2367,15.263,15.2367,15.263,13600.0
2014-10-08 11:55:00,17.4,17.41,17.39,17.41,16400.0,15.2542,15.263,15.2454,15.263,16400.0
2014-10-08 12:00:00,17.42,17.43,17.41,17.42,15600.0,15.2717,15.2805,15.263,15.2717,15600.0
2014-10-08 12:05:00,17.42,17.43,17.42,17.42,15200.0,15.2717,15.2805,15.2717,15.2717,15200.0
2014-10-08 12:10:00,17.42,17.44,17.42,17.44,14000.0,15.2717,15.2893,15.2717,15.2893,14000.0
2014-10-08 12:15:00,17.44,17.46,17.44,17.45,21600.0,15.2893,15.3068,15.2893,15.298,21600.0
2014-10-08 12:20:00,17.45,17.45,17.43,17.43,14000.0,15.298,15.298,15.2805,15.2805,14000.0
2014-10-08 12:25:00,17.43,17.43,17.42,17.42,14000.0,15.2805,15.2805,15.2717,15.2717,14000.0
2014-10-08 12:30:00,17.42,17.42,17.4,17.41,11200.0,15.2717,15.2717,15.2542,15.263,11200.0
2014-10-08 12:35:00,17.41,17.43,17.41,17.43,16000.0,15.263,15.2805,15.263,15.2805,16000.0
2014-10-08 12:40:00,17.43,17.44,17.42,17.43,10800.0,15.2805,15.2893,15.2717,15.2805,10800.0
2014-10-08 12:45:00,17.43,17.43,17.41,17.43,12400.0,15.2805,15.2805,15.263,15.2805,12400.0
2014-10-08 12:50:00,17.42,17.43,17.42,17.42,17200.0,15.2717,15.2805,15.2717,15.2717,17200.0
2014-10-08 12:55:00,17.42,17.43,17.42,17.42,13200.0,15.2717,15.2805,15.2717,15.2717,13200.0
2014-10-08 13:00:00,17.42,17.44,17.42,17.44,12800.0,15.2717,15.2893,15.2717,15.2893,12800.0
2014-10-08 13:05:00,17.44,17.44,17.41,17.41,16800.0,15.2893,15.2893,15.263,15.263,16800.0
2014-10-08 13:10:00,17.41,17.41,17.4,17.41,11200.0,15.263,15.263,15.2542,15.263,11200.0
2014-10-08 13:15:00,17.41,17.41,17.41,17.41,13600.0,15.263,15.263,15.263,15.263,13600.0
2014-10-08 13:20:00,17.41,17.41,17.41,17.41,23200.0,15.263,15.263,15.263,15.263,23200.0
2014-10-08 13:25:00,17.41,17.42,17.41,17.41,22400.0,15.263,15.2717,15.263,15.263,22400.0
2014-10-08 13:30:00,17.42,17.43,17.42,17.43,18800.0,15.2717,15.2805,15.2717,15.2805,18800.0
2014-10-08 13:35:00,17.43,17.45,17.43,17.45,12800.0,15.2805,15.298,15.2805,15.298,12800.0
2014-10-08 13:40:00,17.45,17.45,17.44,17.45,18000.0,15.298,15.298,15.2893,15.298,18000.0
2014-10-08 13:45:00,17.46,17.49,17.46,17.49,27600.0,15.3068,15.3331,15.3068,15.3331,27600.0
2014-10-08 13:50:00,17.49,17.49,17.48,17.48,11200.0,15.3331,15.3331,15.3243,15.3243,11200.0
2014-10-08 13:55:00,17.49,17.49,17.48,17.49,12800.0,15.3331,15.3331,15.3243,15.3331,12800.0
2014-10-08 14:00:00,17.49,17.53,17.49,17.51,37600.0,15.3331,15.3682,15.3331,15.3506,37600.0
2014-10-08 14:05:00,17.52,17.53,17.5,17.53,30400.0,15.3594,15.3682,15.3419,15.3682,30400.0
2014-10-08 14:10:00,17.53,17.56,17.53,17.55,19600.0,15.3682,15.3945,15.3682,15.3857,19600.0
2014-10-08 14:15:00,17.54,17.57,17.53,17.57,12400.0,15.3769,15.4032,15.3682,15.4032,12400.0
2014-10-08 14:20:00,17.57,17.62,17.57,17.6,40000.0,15.4032,15.4471,15.4032,15.4295,40000.0
2014-10-08 14:25:00,17.61,17.64,17.61,17.64,25600.0,15.4383,15.4646,15.4383,15.4646,25600.0
2014-10-08 14:30:00,17.64,17.66,17.63,17.66,36400.0,15.4646,15.4821,15.4558,15.4821,36400.0
2014-10-08 14:35:00,17.65,17.66,17.64,17.64,23600.0,15.4734,15.4821,15.4646,15.4646,23600.0
2014-10-08 14:40:00,17.65,17.66,17.64,17.65,27200.0,15.4734,15.4821,15.4646,15.4734,27200.0
2014-10-08 14:45:00,17.65,17.66,17.65,17.65,35600.0,15.4734,15.4821,15.4734,15.4734,35600.0
2014-10-08 14:50:00,17.65,17.66,17.64,17.64,28000.0,15.4734,15.4821,15.4646,15.4646,28000.0
2014-10-08 14:55:00,17.64,17.64,17.63,17.64,24000.0,15.4646,15.4646,15.4558,15.4646,24000.0
2014-10-08 15:00:00,17.65,17.66,17.65,17.66,25200.0,15.4734,15.4821,15.4734,15.4821,25200.0
2014-10-08 15:05:00,17.65,17.66,17.65,17.65,24000.0,15.4734,15.4821,15.4734,15.4734,24000.0
2014-10-08 15:10:00,17.66,17.66,17.65,17.66,28800.0,15.4821,15.4821,15.4734,15.4821,28800.0
2014-10-08 15:15:00,17.66,17.67,17.66,17.67,23600.0,15.4821,15.4909,15.4821,15.4909,23600.0
2014-10-08 15:20:00,17.66,17.69,17.66,17.69,34400.0,15.4821,15.5084,15.4821,15.5084,34400.0
2014-10-08 15:25:00,17.69,17.72,17.69,17.71,27600.0,15.5084,15.5347,15.5084,15.526,27600.0
2014-10-08 15:30:00,17.71,17.72,17.7,17.71,41200.0,15.526,15.5347,15.5172,15.526,41200.0
2014-10-08 15:35:00,17.71,17.73,17.71,17.72,40000.0,15.526,15.5435,15.526,15.5347,40000.0
2014-10-08 15:40:00,17.72,17.75,17.71,17.74,72800.0,15.5347,15.561,15.526,15.5523,72800.0
2014-10-08 15:45:00,17.74,17.75,17.72,17.74,80800.0,15.5523,15.561,15.5347,15.5523,80800.0
2014-10-08 15:50:00,17.74,17.75,17.73,17.74,82400.0,15.5523,15.561,15.5435,15.5523,82400.0
2014-10-08 15:55:00,17.74,17.75,17.74,17.75,151200.0,15.5523,15.561,15.5523,15.561,151200.0
2014-10-09 09:30:00,17.75,17.82,17.59,17.59,55200.0,15.561,15.6224,15.4208,15.4208,55200.0
2014-10-09 09:35:00,17.59,17.64,17.59,17.62,18800.0,15.4208,15.4646,15.4208,15.4471,18800.0
2014-10-09 09:40:00,17.62,17.66,17.59,17.65,20400.0,15.4471,15.4821,15.4208,15.4734,20400.0
2014-10-09 09:45:00,17.64,17.64,17.61,17.61,42400.0,15.4646,15.4646,15.4383,15.4383,42400.0
2014-10-09 09:50:00,17.61,17.61,17.56,17.58,13600.0,15.4383,15.4383,15.3945,15.412,13600.0
2014-10-09 09:55:00,17.59,17.59,17.55,17.56,6400.0,15.4208,15.4208,15.3857,15.3945,6400.0
2014-10-09 10:00:00,17.56,17.64,17.56,17.61,22800.0,15.3945,15.4646,15.3945,15.4383,22800.0
2014-10-09 10:05:00,17.61,17.61,17.55,17.57,10800.0,15.4383,15.4383,15.3857,15.4032,10800.0
2014-10-09 10:10:00,17.57,17.58,17.53,17.58,14400.0,15.4032,15.412,15.3682,15.412,14400.0
2014-10-09 10:15:00,17.58,17.61,17.58,17.6,5600.0,15.412,15.4383,15.412,15.4295,5600.0
2014-10-09 10:20:00,17.6,17.62,17.59,17.59,6800.0,15.4295,15.4471,15.4208,15.4208,6800.0
2014-10-09 10:25:00,17.57,17.61,17.57,17.61,9600.0,15.4032,15.4383,15.4032,15.4383,9600.0
2014-10-09 10:30:00,17.58,17.59,17.57,17.57,10400.0,15.412,15.4208,15.4032,15.4032,10400.0
2014-10-09 10:35:00,17.57,17.57,17.55,17.55,4400.0,15.4032,15.4032,15.3857,15.3857,4400.0
2014-10-09 10:40:00,17.54,17.57,17.54,17.56,9600.0,15.3769,15.4032,15.3769,15.3945,9600.0
2014-10-09 10:45:00,17.55,17.56,17.55,17.55,2800.0,15.3857,15.3945,15.3857,15.3857,2800.0
2014-10-09 10:50:00,17.54,17.55,17.54,17.54,4400.0,15.3769,15.3857,15.3769,15.3769,4400.0
2014-10-09 10:55:00,17.55,17.59,17.55,17.58,12400.0,15.3857,15.4208,15.3857,15.412,12400.0
2014-10-09 11:00:00,17.58,17.58,17.54,17.54,8000.0,15.412,15.412,15.3769,15.3769,8000.0
2014-10-09 11:05:00,17.54,17.58,17.54,17.57,8000.0,15.3769,15.412,15.3769,15.4032,8000.0
2014-10-09 11:10:00,17.58,17.6,17.57,17.59,7600.0,15.412,15.4295,15.4032,15.4208,7600.0
2014-10-09 11:15:00,17.58,17.59,17.57,17.57,8400.0,15.412,15.4208,15.4032,15.4032,8400.0
2014-10-09 11:20:00,17.57,17.59,17.57,17.58,9200.0,15.4032,15.4208,15.4032,15.412,9200.0
2014-10-09 11:25:00,17.58,17.58,17.57,17.57,5600.0,15.412,15.412,15.4032,15.4032,5600.0
2014-10-09 11:30:00,17.57,17.57,17.55,17.56,4000.0,15.4032,15.4032,15.3857,15.3945,4000.0
2014-10-09 11:35:00,17.56,17.56,17.53,17.53,9600.0,15.3945,15.3945,15.3682,15.3682,9600.0
2014-10-09 11:40:00,17.54,17.54,17.5,17.51,14400.0,15.3769,15.3769,15.3419,15.3506,14400.0
2014-10-09 11:45:00,17.51,17.51,17.49,17.5,9600.0,15.3506,15.3506,15.3331,15.3419,9600.0
2014-10-09 11:50:00,17.5,17.5,17.45,17.46,15600.0,15.3419,15.3419,15.298,15.3068,15600.0
2014-10-09 11:55:00,17.46,17.46,17.45,17.46,12400.0,15.3068,15.3068,15.298,15.3068,12400.0
2014-10-09 12:00:00,17.46,17.48,17.46,17.47,6000.0,15.3068,15.3243,15.3068,15.3156,6000.0
2014-10-09 12:05:00,17.47,17.48,17.46,17.47,13200.0,15.3156,15.3243,15.3068,15.3156,13200.0
2014-10-09 12:10:00,17.46,17.47,17.46,17.46,6800.0,15.3068,15.3156,15.3068,15.3068,6800.0
2014-10-09 12:15:00,17.46,17.46,17.41,17.45,33600.0,15.3068,15.3068,15.263,15.298,33600.0
2014-10-09 12:20:00,17.44,17.45,17.43,17.44,7600.0,15.2893,15.298,15.2805,15.2893,7600.0
2014-10-09 12:25:00,17.43,17.43,17.4,17.4,5200.0,15.2805,15.2805,15.2542,15.2542,5200.0
2014-10-09 12:30:00,17.41,17.42,17.39,17.42,30800.0,15.263,15.2717,15.2454,15.2717,30800.0
2014-10-09 12:35:00,17.42,17.45,17.41,17.43,23600.0,15.2717,15.298,15.263,15.2805,23600.0
2014-10-09 12:40:00,17.43,17.43,17.42,17.43,12000.0,15.2805,15.2805,15.2717,15.2805,12000.0
2014-10-09 12:45:00,17.44,17.44,17.41,17.44,20800.0,15.2893,15.2893,15.263,15.2893,20800.0
2014-10-09 12:50:00,17.44,17.44,17.42,17.43,28000.0,15.2893,15.2893,15.2717,15.2805,28000.0
2014-10-09 12:55:00,17.42,17.44,17.41,17.43,20800.0,15.2717,15.2893,15.263,15.2805,20800.0
2014-10-09 13:00:00,17.43,17.43,17.4,17.4,17200.0,15.2805,15.2805,15.2542,15.2542,17200.0
2014-10-09 13:05:00,17.4,17.4,17.36,17.37,21200.0,15.2542,15.2542,15.2191,15.2279,21200.0
2014-10-09 13:10:00,17.37,17.38,17.34,17.37,26000.0,15.2279,15.2367,15.2016,15.2279,26000.0
2014-10-09 13:15:00,17.37,17.4,17.36,17.39,16000.0,15.2279,15.2542,15.2191,15.2454,16000.0
2014-10-09 13:20:00,17.39,17.44,17.39,17.43,11200.0,15.2454,15.2893,15.2454,15.2805,11200.0
2014-10-09 13:25:00,17.44,17.44,17.4,17.41,5200.0,15.2893,15.2893,15.2542,15.263,5200.0
2014-10-09 13:30:00,17.41,17.44,17.41,17.44,7600.0,15.263,15.2893,15.263,15.2893,7600.0
2014-10-09 13:35:00,17.45,17.48,17.45,17.48,19200.0,15.298,15.3243,15.298,15.3243,19200.0
2014-10-09 13:40:00,17.47,17.47,17.46,17.46,8000.0,15.3156,15.3156,15.3068,15.3068,8000.0
2014-10-09 13:45:00,17.47,17.48,17.45,17.46,16000.0,15.3156,15.3243,15.298,15.3068,16000.0
2014-10-09 13:50:00,17.47,17.47,17.42,17.44,14000.0,15.3156,15.3156,15.2717,15.2893,14000.0
2014-10-09 13:55:00,17.43,17.45,17.43,17.45,7200.0,15.2805,15.298,15.2805,15.298,7200.0
2014-10-09 14:00:00,17.43,17.43,17.41,17.42,19200.0,15.2805,15.2805,15.263,15.2717,19200.0
2014-10-09 14:05:00,17.42,17.43,17.41,17.42,14800.0,15.2717,15.2805,15.263,15.2717,14800.0
2014-10-09 14:10:00,17.42,17.42,17.4,17.4,6400.0,15.2717,15.2717,15.2542,15.2542,6400.0
2014-10-09 14:15:00,17.4,17.42,17.4,17.42,20800.0,15.2542,15.2717,15.2542,15.2717,20800.0
2014-10-09 14:20:00,17.41,17.41,17.4,17.4,12400.0,15.263,15.263,15.2542,15.2542,12400.0
2014-10-09 14:25:00,17.39,17.41,17.39,17.4,15600.0,15.2454,15.263,15.2454,15.2542,15600.0
2014-10-09 14:30:00,17.4,17.4,17.35,17.38,48000.0,15.2542,15.2542,15.2104,15.2367,48000.0
2014-10-09 14:35:00,17.37,17.42,17.37,17.41,21200.0,15.2279,15.2717,15.2279,15.263,21200.0
2014-10-09 14:40:00,17.4,17.41,17.39,17.4,7600.0,15.2542,15.263,15.2454,15.2542,7600.0
2014-10-09 14:45:00,17.4,17.4,17.36,17.37,15600.0,15.2542,15.2542,15.2191,15.2279,15600.0
2014-10-09 14:50:00,17.37,17.4,17.36,17.38,12400.0,15.2279,15.2542,15.2191,15.2367,12400.0
2014-10-09 14:55:00,17.36,17.37,17.36,17.36,3200.0,15.2191,15.2279,15.2191,15.2191,3200.0
2014-10-09 15:00:00,17.35,17.36,17.33,17.36,18800.0,15.2104,15.2191,15.1928,15.2191,18800.0
2014-10-09 15:05:00,17.36,17.37,17.32,17.32,17200.0,15.2191,15.2279,15.1841,15.1841,17200.0
2014-10-09 15:10:00,17.32,17.38,17.32,17.37,14800.0,15.1841,15.2367,15.1841,15.2279,14800.0
2014-10-09 15:15:00,17.36,17.39,17.35,17.39,14000.0,15.2191,15.2454,15.2104,15.2454,14000.0
2014-10-09 15:20:00,17.38,17.4,17.36,17.39,22400.0,15.2367,15.2542,15.2191,15.2454,22400.0
2014-10-09 15:25:00,17.39,17.41,17.38,17.4,22000.0,15.2454,15.263,15.2367,15.2542,22000.0
2014-10-09 15:30:00,17.4,17.44,17.4,17.43,35600.0,15.2542,15.2893,15.2542,15.2805,35600.0
2014-10-09 15:35:00,17.43,17.46,17.43,17.44,34800.0,15.2805,15.3068,15.2805,15.2893,34800.0
2014-10-09 15:40:00,17.44,17.44,17.41,17.42,32000.0,15.2893,15.2893,15.263,15.2717,32000.0
2014-10-09 15:45:00,17.41,17.41,17.39,17.39,45200.0,15.263,15.263,15.2454,15.2454,45200.0
2014-10-09 15:50:00,17.39,17.41,17.38,17.4,50800.0,15.2454,15.263,15.2367,15.2542,50800.0
2014-10-09 15:55:00,17.4,17.42,17.36,17.36,116400.0,15.2542,15.2717,15.2191,15.2191,116400.0
2014-10-10 09:30:00,17.35,17.4,17.26,17.28,44800.0,15.2104,15.2542,15.1315,15.149,44800.0
2014-10-10 09:35:00,17.31,17.39,17.31,17.39,27200.0,15.1753,15.2454,15.1753,15.2454,27200.0
2014-10-10 09:40:00,17.43,17.43,17.37,17.37,22400.0,15.2805,15.2805,15.2279,15.2279,22400.0
2014-10-10 09:45:00,17.4,17.41,17.37,17.41,23200.0,15.2542,15.263,15.2279,15.263,23200.0
2014-10-10 09:50:00,17.39,17.42,17.37,17.37,19200.0,15.2454,15.2717,15.2279,15.2279,19200.0
2014-10-10 09:55:00,17.38,17.42,17.38,17.4,10000.0,15.2367,15.2717,15.2367,15.2542,10000.0
2014-10-10 10:00:00,17.39,17.39,17.34,17.35,14800.0,15.2454,15.2454,15.2016,15.2104,14800.0
2014-10-10 10:05:00,17.35,17.36,17.33,17.34,10000.0,15.2104,15.2191,15.1928,15.2016,10000.0
2014-10-10 10:10:00,17.34,17.36,17.31,17.31,20800.0,15.2016,15.2191,15.1753,15.1753,20800.0
2014-10-10 10:15:00,17.31,17.34,17.3,17.33,13200.0,15.1753,15.2016,15.1665,15.1928,13200.0
2014-10-10 10:20:00,17.3,17.33,17.3,17.3,12400.0,15.1665,15.1928,15.1665,15.1665,12400.0
2014-10-10 10:25:00,17.28,17.3,17.26,17.28,23600.0,15.149,15.1665,15.1315,15.149,23600.0
2014-10-10 10:30:00,17.27,17.28,17.25,17.27,15200.0,15.1402,15.149,15.1227,15.1402,15200.0
2014-10-10 10:35:00,17.28,17.29,17.27,17.28,11200.0,15.149,15.1578,15.1402,15.149,11200.0
2014-10-10 10:40:00,17.27,17.28,17.25,17.28,7200.0,15.1402,15.149,15.1227,15.149,7200.0
2014-10-10 10:45:00,17.27,17.29,17.25,17.29,5200.0,15.1402,15.1578,15.1227,15.1578,5200.0
2014-10-10 10:50:00,17.29,17.32,17.27,17.28,8800.0,15.1578,15.1841,15.1402,15.149,8800.0
2014-10-10 10:55:00,17.29,17.29,17.27,17.28,4000.0,15.1578,15.1578,15.1402,15.149,4000.0
2014-10-10 11:00:00,17.29,17.31,17.28,17.31,16000.0,15.1578,15.1753,15.149,15.1753,16000.0
2014-10-10 11:05:00,17.31,17.32,17.28,17.31,13200.0,15.1753,15.1841,15.149,15.1753,13200.0
2014-10-10 11:10:00,17.31,17.31,17.28,17.3,5200.0,15.1753,15.1753,15.149,15.1665,5200.0
2014-10-10 11:15:00,17.28,17.28,17.25,17.27,6800.0,15.149,15.149,15.1227,15.1402,6800.0
2014-10-10 11:20:00,17.28,17.28,17.24,17.26,9600.0,15.149,15.149,15.1139,15.1315,9600.0
2014-10-10 11:25:00,17.27,17.28,17.27,17.27,7600.0,15.1402,15.149,15.1402,15.1402,7600.0
2014-10-10 11:30:00,17.29,17.29,17.28,17.29,4400.0,15.1578,15.1578,15.149,15.1578,4400.0
2014-10-10 11:35:00,17.28,17.31,17.28,17.28,14400.0,15.149,15.1753,15.149,15.149,14400.0
2014-10-10 11:40:00,17.27,17.28,17.25,17.28,10400.0,15.1402,15.149,15.1227,15.149,10400.0
2014-10-10 11:45:00,17.27,17.31,17.26,17.31,14400.0,15.1402,15.1753,15.1315,15.1753,14400.0
2014-10-10 11:50:00,17.31,17.32,17.3,17.3,6400.0,15.1753,15.1841,15.1665,15.1665,6400.0
2014-10-10 11:55:00,17.3,17.3,17.28,17.28,4400.0,15.1665,15.1665,15.149,15.149,4400.0
2014-10-10 12:00:00,17.28,17.33,17.28,17.33,9200.0,15.149,15.1928,15.149,15.1928,9200.0
2014-10-10 12:05:00,17.34,17.34,17.31,17.31,19200.0,15.2016,15.2016,15.1753,15.1753,19200.0
2014-10-10 12:10:00,17.32,17.35,17.32,17.35,10800.0,15.1841,15.2104,15.1841,15.2104,10800.0
2014-10-10 12:15:00,17.35,17.35,17.33,17.34,5600.0,15.2104,15.2104,15.1928,15.2016,5600.0
2014-10-10 12:20:00,17.32,17.33,17.31,17.32,5200.0,15.1841,15.1928,15.1753,15.1841,5200.0
2014-10-10 12:25:00,17.35,17.35,17.32,17.33,7600.0,15.2104,15.2104,15.1841,15.1928,7600.0
2014-10-10 12:30:00,17.33,17.38,17.33,17.35,21200.0,15.1928,15.2367,15.1928,15.2104,21200.0
2014-10-10 12:35:00,17.35,17.35,17.33,17.33,6400.0,15.2104,15.2104,15.1928,15.1928,6400.0
2014-10-10 12:40:00,17.34,17.36,17.33,17.35,10400.0,15.2016,15.2191,15.1928,15.2104,10400.0
2014-10-10 12:45:00,17.36,17.36,17.34,17.34,5600.0,15.2191,15.2191,15.2016,15.2016,5600.0
2014-10-10 12:50:00,17.34,17.34,17.32,17.33,6400.0,15.2016,15.2016,15.1841,15.1928,6400.0
2014-10-10 12:55:00,17.32,17.34,17.31,17.32,11600.0,15.1841,15.2016,15.1753,15.1841,11600.0
2014-10-10 13:00:00,17.32,17.33,17.3,17.3,11600.0,15.1841,15.1928,15.1665,15.1665,11600.0
2014-10-10 13:05:00,17.31,17.32,17.29,17.32,26400.0,15.1753,15.1841,15.1578,15.1841,26400.0
2014-10-10 13:10:00,17.31,17.32,17.3,17.31,8000.0,15.1753,15.1841,15.1665,15.1753,8000.0
2014-10-10 13:15:00,17.31,17.31,17.29,17.29,8400.0,15.1753,15.1753,15.1578,15.1578,8400.0
2014-10-10 13:20:00,17.29,17.3,17.28,17.3,9200.0,15.1578,15.1665,15.149,15.1665,9200.0
2014-10-10 13:25:00,17.29,17.29,17.27,17.28,18800.0,15.1578,15.1578,15.1402,15.149,18800.0
2014-10-10 13:30:00,17.28,17.3,17.28,17.29,10800.0,15.149,15.1665,15.149,15.1578,10800.0
2014-10-10 13:35:00,17.29,17.32,17.29,17.32,12000.0,15.1578,15.1841,15.1578,15.1841,12000.0
2014-10-10 13:40:00,17.32,17.33,17.31,17.32,12000.0,15.1841,15.1928,15.1753,15.1841,12000.0
2014-10-10 13:45:00,17.32,17.32,17.29,17.31,11200.0,15.1841,15.1841,15.1578,15.1753,11200.0
2014-10-10 13:50:00,17.31,17.32,17.3,17.31,14800.0,15.1753,15.1841,15.1665,15.1753,14800.0
2014-10-10 13:55:00,17.3,17.33,17.3,17.31,13200.0,15.1665,15.1928,15.1665,15.1753,13200.0
2014-10-10 14:00:00,17.31,17.33,17.31,17.32,13600.0,15.1753,15.1928,15.1753,15.1841,13600.0
2014-10-10 14:05:00,17.31,17.33,17.3,17.31,10400.0,15.1753,15.1928,15.1665,15.1753,10400.0
2014-10-10 14:10:00,17.31,17.31,17.28,17.28,12000.0,15.1753,15.1753,15.149,15.149,12000.0
2014-10-10 14:15:00,17.29,17.3,17.27,17.27,12400.0,15.1578,15.1665,15.1402,15.1402,12400.0
2014-10-10 14:20:00,17.29,17.3,17.29,17.29,8400.0,15.1578,15.1665,15.1578,15.1578,8400.0
2014-10-10 14:25:00,17.3,17.3,17.29,17.29,11600.0,15.1665,15.1665,15.1578,15.1578,11600.0
2014-10-10 14:30:00,17.3,17.31,17.29,17.29,12800.0,15.1665,15.1753,15.1578,15.1578,12800.0
2014-10-10 14:35:00,17.28,17.28,17.27,17.27,5600.0,15.149,15.149,15.1402,15.1402,5600.0
2014-10-10 14:40:00,17.26,17.28,17.25,17.27,11200.0,15.1315,15.149,15.1227,15.1402,11200.0
2014-10-10 14:45:00,17.27,17.28,17.25,17.26,13600.0,15.1402,15.149,15.1227,15.1315,13600.0
2014-10-10 14:50:00,17.26,17.28,17.26,17.26,10400.0,15.1315,15.149,15.1315,15.1315,10400.0
2014-10-10 14:55:00,17.26,17.27,17.24,17.24,14800.0,15.1315,15.1402,15.1139,15.1139,14800.0
2014-10-10 15:00:00,17.24,17.26,17.24,17.24,14000.0,15.1139,15.1315,15.1139,15.1139,14000.0
2014-10-10 15:05:00,17.24,17.24,17.22,17.23,10000.0,15.1139,15.1139,15.0964,15.1052,10000.0
2014-10-10 15:10:00,17.23,17.25,17.22,17.23,16400.0,15.1052,15.1227,15.0964,15.1052,16400.0
2014-10-10 15:15:00,17.23,17.23,17.21,17.23,27200.0,15.1052,15.1052,15.0876,15.1052,27200.0
2014-10-10 15:20:00,17.23,17.23,17.22,17.22,10800.0,15.1052,15.1052,15.0964,15.0964,10800.0
2014-10-10 15:25:00,17.22,17.23,17.21,17.22,25600.0,15.0964,15.1052,15.0876,15.0964,25600.0
2014-10-10 15:30:00,17.23,17.24,17.19,17.2,46000.0,15.1052,15.1139,15.0701,15.0789,46000.0
2014-10-10 15:35:00,17.19,17.22,17.19,17.21,27600.0,15.0701,15.0964,15.0701,15.0876,27600.0
2014-10-10 15:40:00,17.22,17.22,17.2,17.21,39200.0,15.0964,15.0964,15.0789,15.0876,39200.0
2014-10-10 15:45:00,17.2,17.2,17.17,17.18,51200.0,15.0789,15.0789,15.0526,15.0613,51200.0
2014-10-10 15:50:00,17.18,17.2,17.16,17.18,109200.0,15.0613,15.0789,15.0438,15.0613,109200.0
2014-10-10 15:55:00,17.18,17.18,17.13,17.14,190800.0,15.0613,15.0613,15.0175,15.0263,190800.0
2014-10-13 09:30:00,17.19,17.21,17.14,17.15,26800.0,15.0701,15.0876,15.0263,15.035,26800.0
2014-10-13 09:35:00,17.17,17.22,17.17,17.22,8400.0,15.0526,15.0964,15.0526,15.0964,8400.0
2014-10-13 09:40:00,17.23,17.23,17.19,17.2,11200.0,15.1052,15.1052,15.0701,15.0789,11200.0
2014-10-13 09:45:00,17.19,17.19,17.16,17.17,17600.0,15.0701,15.0701,15.0438,15.0526,17600.0
2014-10-13 09:50:00,17.17,17.17,17.11,17.16,24000.0,15.0526,15.0526,15.0,15.0438,24000.0
2014-10-13 09:55:00,17.15,17.17,17.13,17.16,8000.0,15.035,15.0526,15.0175,15.0438,8000.0
2014-10-13 10:00:00,17.17,17.19,17.17,17.19,13200.0,15.0526,15.0701,15.0526,15.0701,13200.0
2014-10-13 10:05:00,17.17,17.18,17.12,17.13,14000.0,15.0526,15.0613,15.0087,15.0175,14000.0
2014-10-13 10:10:00,17.14,17.16,17.12,17.13,3600.0,15.0263,15.0438,15.0087,15.0175,3600.0
2014-10-13 10:15:00,17.12,17.13,17.09,17.09,15600.0,15.0087,15.0175,14.9824,14.9824,15600.0
2014-10-13 10:20:00,17.11,17.14,17.11,17.13,7600.0,15.0,15.0263,15.0,15.0175,7600.0
2014-10-13 10:25:00,17.11,17.11,17.07,17.08,10400.0,15.0,15.0,14.9649,14.9737,10400.0
2014-10-13 10:30:00,17.08,17.11,17.08,17.1,12800.0,14.9737,15.0,14.9737,14.9912,12800.0
2014-10-13 10:35:00,17.11,17.11,17.07,17.09,24400.0,15.0,15.0,14.9649,14.9824,24400.0
2014-10-13 10:40:00,17.09,17.09,17.07,17.08,6000.0,14.9824,14.9824,14.9649,14.9737,6000.0
2014-10-13 10:45:00,17.05,17.08,17.04,17.05,39200.0,14.9474,14.9737,14.9386,14.9474,39200.0
2014-10-13 10:50:00,17.06,17.11,17.06,17.11,8400.0,14.9561,15.0,14.9561,15.0,8400.0
2014-10-13 10:55:00,17.1,17.12,17.09,17.09,8400.0,14.9912,15.0087,14.9824,14.9824,8400.0
2014-10-13 11:00:00,17.09,17.13,17.08,17.12,20000.0,14.9824,15.0175,14.9737,15.0087,20000.0
2014-10-13 11:05:00,17.12,17.14,17.11,17.11,15600.0,15.0087,15.0263,15.0,15.0,15600.0
2014-10-13 11:10:00,17.1,17.11,17.08,17.1,6800.0,14.9912,15.0,14.9737,14.9912,6800.0
2014-10-13 11:15:00,17.1,17.1,17.04,17.04,11600.0,14.9912,14.9912,14.9386,14.9386,11600.0
2014-10-13 11:20:00,17.05,17.07,17.04,17.07,13600.0,14.9474,14.9649,14.9386,14.9649,13600.0
2014-10-13 11:25:00,17.08,17.08,17.04,17.04,12800.0,14.9737,14.9737,14.9386,14.9386,12800.0
2014-10-13 11:30:00,17.05,17.09,17.05,17.08,14800.0,14.9474,14.9824,14.9474,14.9737,14800.0
2014-10-13 11:35:00,17.09,17.09,17.04,17.04,12400.0,14.9824,14.9824,14.9386,14.9386,12400.0
2014-10-13 11:40:00,17.05,17.07,17.05,17.06,14000.0,14.9474,14.9649,14.9474,14.9561,14000.0
2014-10-13 11:45:00,17.06,17.09,17.06,17.09,8000.0,14.9561,14.9824,14.9561,14.9824,8000.0
2014-10-13 11:50:00,17.1,17.1,17.09,17.09,9600.0,14.9912,14.9912,14.9824,14.9824,9600.0
2014-10-13 11:55:00,17.09,17.1,17.07,17.08,10400.0,14.9824,14.9912,14.9649,14.9737,10400.0
2014-10-13 12:00:00,17.08,17.09,17.06,17.08,14000.0,14.9737,14.9824,14.9561,14.9737,14000.0
2014-10-13 12:05:00,17.08,17.09,17.07,17.08,5600.0,14.9737,14.9824,14.9649,14.9737,5600.0
2014-10-13 12:10:00,17.07,17.09,17.07,17.07,7600.0,14.9649,14.9824,14.9649,14.9649,7600.0
2014-10-13 12:15:00,17.07,17.09,17.07,17.09,5600.0,14.9649,14.9824,14.9649,14.9824,5600.0
2014-10-13 12:20:00,17.09,17.09,17.08,17.09,4800.0,14.9824,14.9824,14.9737,14.9824,4800.0
2014-10-13 12:25:00,17.1,17.12,17.08,17.12,15600.0,14.9912,15.0087,14.9737,15.0087,15600.0
2014-10-13 12:30:00,17.13,17.13,17.11,17.12,27200.0,15.0175,15.0175,15.0,15.0087,27200.0
2014-10-13 12:35:00,17.13,17.13,17.12,17.13,22800.0,15.0175,15.0175,15.0087,15.0175,22800.0
2014-10-13 12:40:00,17.13,17.16,17.13,17.14,8400.0,15.0175,15.0438,15.0175,15.0263,8400.0
2014-10-13 12:45:00,17.14,17.14,17.11,17.11,11200.0,15.0263,15.0263,15.0,15.0,11200.0
2014-10-13 12:50:00,17.12,17.12,17.11,17.12,6400.0,15.0087,15.0087,15.0,15.0087,6400.0
2014-10-13 12:55:00,17.12,17.13,17.11,17.11,6400.0,15.0087,15.0175,15.0,15.0,6400.0
2014-10-13 13:00:00,17.11,17.13,17.11,17.13,5200.0,15.0,15.0175,15.0,15.0175,5200.0
2014-10-13 13:05:00,17.13,17.13,17.11,17.12,11200.0,15.0175,15.0175,15.0,15.0087,11200.0
2014-10-13 13:10:00,17.12,17.12,17.09,17.09,12000.0,15.0087,15.0087,14.9824,14.9824,12000.0
2014-10-13 13:15:00,17.09,17.09,17.05,17.07,13600.0,14.9824,14.9824,14.9474,14.9649,13600.0
2014-10-13 13:20:00,17.07,17.09,17.06,17.06,14000.0,14.9649,14.9824,14.9561,14.9561,14000.0
2014-10-13 13:25:00,17.06,17.07,17.04,17.07,28800.0,14.9561,14.9649,14.9386,14.9649,28800.0
2014-10-13 13:30:00,17.07,17.07,17.04,17.04,8800.0,14.9649,14.9649,14.9386,14.9386,8800.0
2014-10-13 13:35:00,17.04,17.07,17.04,17.05,20400.0,14.9386,14.9649,14.9386,14.9474,20400.0
2014-10-13 13:40:00,17.04,17.05,17.03,17.04,28000.0,14.9386,14.9474,14.9298,14.9386,28000.0
2014-10-13 13:45:00,17.04,17.04,17.02,17.02,16800.0,14.9386,14.9386,14.9211,14.9211,16800.0
2014-10-13 13:50:00,17.02,17.03,17.0,17.02,17200.0,14.9211,14.9298,14.9035,14.9211,17200.0
2014-10-13 13:55:00,17.01,17.01,16.98,17.01,18000.0,14.9123,14.9123,14.886,14.9123,18000.0
2014-10-13 14:00:00,17.01,17.02,16.99,17.0,15200.0,14.9123,14.9211,14.8948,14.9035,15200.0
2014-10-13 14:05:00,17.0,17.04,17.0,17.04,14800.0,14.9035,14.9386,14.9035,14.9386,14800.0
2014-10-13 14:10:00,17.04,17.04,17.02,17.03,12000.0,14.9386,14.9386,14.9211,14.9298,12000.0
2014-10-13 14:15:00,17.03,17.03,17.01,17.01,16800.0,14.9298,14.9298,14.9123,14.9123,16800.0
2014-10-13 14:20:00,17.0,17.03,17.0,17.03,12000.0,14.9035,14.9298,14.9035,14.9298,12000.0
2014-10-13 14:25:00,17.02,17.05,17.02,17.05,14800.0,14.9211,14.9474,14.9211,14.9474,14800.0
2014-10-13 14:30:00,17.04,17.05,17.01,17.02,14000.0,14.9386,14.9474,14.9123,14.9211,14000.0
2014-10-13 14:35:00,17.02,17.03,17.01,17.02,14800.0,14.9211,14.9298,14.9123,14.9211,14800.0
2014-10-13 14:40:00,17.02,17.02,17.0,17.02,14800.0,14.9211,14.9211,14.9035,14.9211,14800.0
2014-10-13 14:45:00,17.02,17.02,17.0,17.01,14800.0,14.9211,14.9211,14.9035,14.9123,14800.0
2014-10-13 14:50:00,17.0,17.04,17.0,17.03,20400.0,14.9035,14.9386,14.9035,14.9298,20400.0
2014-10-13 14:55:00,17.03,17.03,17.01,17.02,10800.0,14.9298,14.9298,14.9123,14.9211,10800.0
2014-10-13 15:00:00,17.03,17.03,17.01,17.02,14000.0,14.9298,14.9298,14.9123,14.9211,14000.0
2014-10-13 15:05:00,17.01,17.02,17.0,17.0,14800.0,14.9123,14.9211,14.9035,14.9035,14800.0
2014-10-13 15:10:00,17.0,17.01,17.0,17.01,12400.0,14.9035,14.9123,14.9035,14.9123,12400.0
2014-10-13 15:15:00,17.01,17.01,16.98,16.99,17600.0,14.9123,14.9123,14.886,14.8948,17600.0
2014-10-13 15:20:00,16.99,16.99,16.97,16.98,15600.0,14.8948,14.8948,14.8772,14.886,15600.0
2014-10-13 15:25:00,16.98,17.0,16.98,16.99,15600.0,14.886,14.9035,14.886,14.8948,15600.0
2014-10-13 15:30:00,16.99,16.99,16.89,16.95,47600.0,14.8948,14.8948,14.8071,14.8597,47600.0
2014-10-13 15:35:00,16.95,16.95,16.92,16.92,30400.0,14.8597,14.8597,14.8334,14.8334,30400.0
2014-10-13 15:40:00,16.92,16.95,16.89,16.9,53600.0,14.8334,14.8597,14.8071,14.8159,53600.0
2014-10-13 15:45:00,16.9,16.9,16.85,16.88,60800.0,14.8159,14.8159,14.772,14.7983,60800.0
2014-10-13 15:50:00,16.87,16.9,16.85,16.87,85200.0,14.7896,14.8159,14.772,14.7896,85200.0
2014-10-13 15:55:00,16.88,16.88,16.83,16.85,173200.0,14.7983,14.7983,14.7545,14.772,173200.0
2014-10-14 09:30:00,17.0,17.0,16.95,16.97,32800.0,14.9035,14.9035,14.8597,14.8772,32800.0
2014-10-14 09:35:00,16.95,16.99,16.95,16.98,12000.0,14.8597,14.8948,14.8597,14.886,12000.0
2014-10-14 09:40:00,16.98,17.0,16.94,16.98,16400.0,14.886,14.9035,14.8509,14.886,16400.0
2014-10-14 09:45:00,16.98,17.0,16.95,16.95,36000.0,14.886,14.9035,14.8597,14.8597,36000.0
2014-10-14 09:50:00,16.96,16.99,16.95,16.97,18000.0,14.8685,14.8948,14.8597,14.8772,18000.0
2014-10-14 09:55:00,16.97,16.99,16.94,16.96,25200.0,14.8772,14.8948,14.8509,14.8685,25200.0
2014-10-14 10:00:00,16.96,17.01,16.95,17.01,24400.0,14.8685,14.9123,14.8597,14.9123,24400.0
2014-10-14 10:05:00,17.0,17.0,16.96,16.99,38400.0,14.9035,14.9035,14.8685,14.8948,38400.0
2014-10-14 10:10:00,16.99,17.01,16.98,17.0,30800.0,14.8948,14.9123,14.886,14.9035,30800.0
2014-10-14 10:15:00,17.0,17.0,16.97,16.97,20400.0,14.9035,14.9035,14.8772,14.8772,20400.0
2014-10-14 10:20:00,16.97,17.0,16.97,16.97,6800.0,14.8772,14.9035,14.8772,14.8772,6800.0
2014-10-14 10:25:00,16.98,17.01,16.98,17.0,18800.0,14.886,14.9123,14.886,14.9035,18800.0
2014-10-14 10:30:00,17.0,17.0,16.97,16.98,14400.0,14.9035,14.9035,14.8772,14.886,14400.0
2014-10-14 10:35:00,16.98,17.0,16.98,17.0,9600.0,14.886,14.9035,14.886,14.9035,9600.0
2014-10-14 10:40:00,17.0,17.0,16.96,16.99,35600.0,14.9035,14.9035,14.8685,14.8948,35600.0
2014-10-14 10:45:00,16.99,17.01,16.99,17.0,8000.0,14.8948,14.9123,14.8948,14.9035,8000.0
2014-10-14 10:50:00,17.01,17.03,17.0,17.01,30400.0,14.9123,14.9298,14.9035,14.9123,30400.0
2014-10-14 10:55:00,17.01,17.01,16.97,16.98,43600.0,14.9123,14.9123,14.8772,14.886,43600.0
2014-10-14 11:00:00,16.99,17.0,16.97,16.98,16400.0,14.8948,14.9035,14.8772,14.886,16400.0
2014-10-14 11:05:00,16.97,17.02,16.97,17.02,15600.0,14.8772,14.9211,14.8772,14.9211,15600.0
2014-10-14 11:10:00,17.02,17.03,17.0,17.02,26800.0,14.9211,14.9298,14.9035,14.9211,26800.0
2014-10-14 11:15:00,17.05,17.07,17.05,17.07,13200.0,14.9474,14.9649,14.9474,14.9649,13200.0
2014-10-14 11:20:00,17.07,17.08,17.05,17.05,36800.0,14.9649,14.9737,14.9474,14.9474,36800.0
2014-10-14 11:25:00,17.05,17.06,17.03,17.03,14800.0,14.9474,14.9561,14.9298,14.9298,14800.0
2014-10-14 11:30:00,17.04,17.05,17.03,17.03,24400.0,14.9386,14.9474,14.9298,14.9298,24400.0
2014-10-14 11:35:00,17.03,17.06,17.03,17.06,14000.0,14.9298,14.9561,14.9298,14.9561,14000.0
2014-10-14 11:40:00,17.06,17.07,17.06,17.07,22800.0,14.9561,14.9649,14.9561,14.9649,22800.0
2014-10-14 11:45:00,17.08,17.08,17.05,17.05,26000.0,14.9737,14.9737,14.9474,14.9474,26000.0
2014-10-14 11:50:00,17.05,17.05,17.0,17.0,29200.0,14.9474,14.9474,14.9035,14.9035,29200.0
2014-10-14 11:55:00,17.01,17.02,17.0,17.01,17200.0,14.9123,14.9211,14.9035,14.9123,17200.0
2014-10-14 12:00:00,17.02,17.03,17.0,17.02,19600.0,14.9211,14.9298,14.9035,14.9211,19600.0
2014-10-14 12:05:00,17.03,17.05,17.03,17.04,18400.0,14.9298,14.9474,14.9298,14.9386,18400.0
2014-10-14 12:10:00,17.04,17.04,17.01,17.03,13600.0,14.9386,14.9386,14.9123,14.9298,13600.0
2014-10-14 12:15:00,17.02,17.03,17.01,17.03,19200.0,14.9211,14.9298,14.9123,14.9298,19200.0
2014-10-14 12:20:00,17.03,17.03,17.01,17.03,8800.0,14.9298,14.9298,14.9123,14.9298,8800.0
2014-10-14 12:25:00,17.02,17.02,17.0,17.0,8800.0,14.9211,14.9211,14.9035,14.9035,8800.0
2014-10-14 12:30:00,17.0,17.01,16.99,17.0,7600.0,14.9035,14.9123,14.8948,14.9035,7600.0
2014-10-14 12:35:00,17.0,17.01,16.98,16.98,10000.0,14.9035,14.9123,14.886,14.886,10000.0
2014-10-14 12:40:00,16.98,17.0,16.98,17.0,5600.0,14.886,14.9035,14.886,14.9035,5600.0
2014-10-14 12:45:00,17.0,17.01,16.98,17.0,9600.0,14.9035,14.9123,14.886,14.9035,9600.0
2014-10-14 12:50:00,17.0,17.0,16.99,16.99,2000.0,14.9035,14.9035,14.8948,14.8948,2000.0
2014-10-14 12:55:00,16.98,16.99,16.98,16.99,7200.0,14.886,14.8948,14.886,14.8948,7200.0
2014-10-14 13:00:00,16.99,16.99,16.98,16.99,6000.0,14.8948,14.8948,14.886,14.8948,6000.0
2014-10-14 13:05:00,16.99,17.03,16.99,17.03,66800.0,14.8948,14.9298,14.8948,14.9298,66800.0
2014-10-14 13:10:00,17.03,17.04,17.02,17.04,20400.0,14.9298,14.9386,14.9211,14.9386,20400.0
2014-10-14 13:15:00,17.05,17.06,17.01,17.01,20800.0,14.9474,14.9561,14.9123,14.9123,20800.0
2014-10-14 13:20:00,17.0,17.0,16.98,16.98,16800.0,14.9035,14.9035,14.886,14.886,16800.0
2014-10-14 13:25:00,16.98,17.0,16.98,16.99,5200.0,14.886,14.9035,14.886,14.8948,5200.0
2014-10-14 13:30:00,17.0,17.01,16.98,17.01,9200.0,14.9035,14.9123,14.886,14.9123,9200.0
2014-10-14 13:35:00,17.0,17.0,16.98,17.0,9200.0,14.9035,14.9035,14.886,14.9035,9200.0
2014-10-14 13:40:00,17.0,17.02,17.0,17.0,49200.0,14.9035,14.9211,14.9035,14.9035,49200.0
2014-10-14 13:45:00,16.99,17.02,16.98,17.02,8000.0,14.8948,14.9211,14.886,14.9211,8000.0
2014-10-14 13:50:00,17.02,17.03,17.0,17.03,5600.0,14.9211,14.9298,14.9035,14.9298,5600.0
2014-10-14 13:55:00,17.03,17.08,17.03,17.08,16000.0,14.9298,14.9737,14.9298,14.9737,16000.0
2014-10-14 14:00:00,17.09,17.11,17.08,17.08,10800.0,14.9824,15.0,14.9737,14.9737,10800.0
2014-10-14 14:05:00,17.07,17.07,17.04,17.04,18800.0,14.9649,14.9649,14.9386,14.9386,18800.0
2014-10-14 14:10:00,17.05,17.05,17.03,17.03,35600.0,14.9474,14.9474,14.9298,14.9298,35600.0
2014-10-14 14:15:00,17.04,17.04,17.01,17.03,11200.0,14.9386,14.9386,14.9123,14.9298,11200.0
2014-10-14 14:20:00,17.04,17.04,16.99,16.99,12400.0,14.9386,14.9386,14.8948,14.8948,12400.0
2014-10-14 14:25:00,17.0,17.01,17.0,17.0,10400.0,14.9035,14.9123,14.9035,14.9035,10400.0
2014-10-14 14:30:00,17.01,17.02,16.99,16.99,12400.0,14.9123,14.9211,14.8948,14.8948,12400.0
2014-10-14 14:35:00,16.99,17.0,16.98,17.0,12000.0,14.8948,14.9035,14.886,14.9035,12000.0
2014-10-14 14:40:00,17.0,17.02,16.99,17.02,21200.0,14.9035,14.9211,14.8948,14.9211,21200.0
2014-10-14 14:45:00,17.03,17.03,17.0,17.01,12000.0,14.9298,14.9298,14.9035,14.9123,12000.0
2014-10-14 14:50:00,17.01,17.01,16.98,16.98,11600.0,14.9123,14.9123,14.886,14.886,11600.0
2014-10-14 14:55:00,16.99,17.0,16.97,16.99,16800.0,14.8948,14.9035,14.8772,14.8948,16800.0
2014-10-14 15:00:00,17.0,17.01,16.98,16.99,25600.0,14.9035,14.9123,14.886,14.8948,25600.0
2014-10-14 15:05:00,16.99,16.99,16.96,16.97,16400.0,14.8948,14.8948,14.8685,14.8772,16400.0
2014-10-14 15:10:00,16.98,16.99,16.97,16.99,12800.0,14.886,14.8948,14.8772,14.8948,12800.0
2014-10-14 15:15:00,16.99,16.99,16.97,16.97,12000.0,14.8948,14.8948,14.8772,14.8772,12000.0
2014-10-14 15:20:00,16.97,16.97,16.93,16.95,29200.0,14.8772,14.8772,14.8422,14.8597,29200.0
2014-10-14 15:25:00,16.95,16.98,16.95,16.97,28800.0,14.8597,14.886,14.8597,14.8772,28800.0
2014-10-14 15:30:00,16.98,16.98,16.95,16.96,33200.0,14.886,14.886,14.8597,14.8685,33200.0
2014-10-14 15:35:00,16.96,17.04,16.96,17.04,34800.0,14.8685,14.9386,14.8685,14.9386,34800.0
2014-10-14 15:40:00,17.04,17.05,17.0,17.02,65600.0,14.9386,14.9474,14.9035,14.9211,65600.0
2014-10-14 15:45:00,17.02,17.03,17.02,17.03,40800.0,14.9211,14.9298,14.9211,14.9298,40800.0
2014-10-14 15:50:00,17.03,17.05,16.96,16.96,119200.0,14.9298,14.9474,14.8685,14.8685,119200.0
2014-10-14 15:55:00,16.97,16.97,16.9,16.93,418400.0,14.8772,14.8772,14.8159,14.8422,418400.0
2014-10-15 09:30:00,16.78,16.81,16.73,16.79,32000.0,14.7107,14.737,14.6668,14.7194,32000.0
2014-10-15 09:35:00,16.76,16.76,16.7,16.76,44000.0,14.6931,14.6931,14.6405,14.6931,44000.0
2014-10-15 09:40:00,16.73,16.76,16.69,16.75,66000.0,14.6668,14.6931,14.6318,14.6844,66000.0
2014-10-15 09:45:00,16.8,16.85,16.76,16.85,16400.0,14.7282,14.772,14.6931,14.772,16400.0
2014-10-15 09:50:00,16.84,16.86,16.83,16.85,30800.0,14.7633,14.7808,14.7545,14.772,30800.0
2014-10-15 09:55:00,16.85,16.88,16.82,16.88,22000.0,14.772,14.7983,14.7457,14.7983,22000.0
2014-10-15 10:00:00,16.89,16.93,16.89,16.89,17600.0,14.8071,14.8422,14.8071,14.8071,17600.0
2014-10-15 10:05:00,16.89,16.93,16.89,16.9,19600.0,14.8071,14.8422,14.8071,14.8159,19600.0
2014-10-15 10:10:00,16.89,16.94,16.89,16.92,14800.0,14.8071,14.8509,14.8071,14.8334,14800.0
2014-10-15 10:15:00,16.92,16.92,16.87,16.89,14800.0,14.8334,14.8334,14.7896,14.8071,14800.0
2014-10-15 10:20:00,16.89,16.92,16.85,16.9,24400.0,14.8071,14.8334,14.772,14.8159,24400.0
2014-10-15 10:25:00,16.9,16.9,16.86,16.87,20400.0,14.8159,14.8159,14.7808,14.7896,20400.0
2014-10-15 10:30:00,16.87,16.87,16.79,16.8,164000.0,14.7896,14.7896,14.7194,14.7282,164000.0
2014-10-15 10:35:00,16.8,16.83,16.8,16.82,26400.0,14.7282,14.7545,14.7282,14.7457,26400.0
2014-10-15 10:40:00,16.82,16.83,16.79,16.79,29200.0,14.7457,14.7545,14.7194,14.7194,29200.0
2014-10-15 10:45:00,16.79,16.81,16.77,16.81,23200.0,14.7194,14.737,14.7019,14.737,23200.0
2014-10-15 10:50:00,16.81,16.84,16.8,16.8,20000.0,14.737,14.7633,14.7282,14.7282,20000.0
2014-10-15 10:55:00,16.8,16.82,16.78,16.8,22400.0,14.7282,14.7457,14.7107,14.7282,22400.0
2014-10-15 11:00:00,16.81,16.82,16.78,16.81,16000.0,14.737,14.7457,14.7107,14.737,16000.0
2014-10-15 11:05:00,16.81,16.86,16.81,16.86,27200.0,14.737,14.7808,14.737,14.7808,27200.0
2014-10-15 11:10:00,16.86,16.86,16.8,16.81,40800.0,14.7808,14.7808,14.7282,14.737,40800.0
2014-10-15 11:15:00,16.81,16.81,16.76,16.76,20400.0,14.737,14.737,14.6931,14.6931,20400.0
2014-10-15 11:20:00,16.77,16.78,16.75,16.77,30800.0,14.7019,14.7107,14.6844,14.7019,30800.0
2014-10-15 11:25:00,16.78,16.78,16.75,16.75,80800.0,14.7107,14.7107,14.6844,14.6844,80800.0
2014-10-15 11:30:00,16.75,16.79,16.74,16.75,63200.0,14.6844,14.7194,14.6756,14.6844,63200.0
2014-10-15 11:35:00,16.75,16.78,16.75,16.77,23600.0,14.6844,14.7107,14.6844,14.7019,23600.0
2014-10-15 11:40:00,16.77,16.77,16.75,16.76,28800.0,14.7019,14.7019,14.6844,14.6931,28800.0
2014-10-15 11:45:00,16.75,16.76,16.75,16.75,54000.0,14.6844,14.6931,14.6844,14.6844,54000.0
2014-10-15 11:50:00,16.75,16.77,16.74,16.76,38400.0,14.6844,14.7019,14.6756,14.6931,38400.0
2014-10-15 11:55:00,16.77,16.78,16.77,16.78,22800.0,14.7019,14.7107,14.7019,14.7107,22800.0
2014-10-15 12:00:00,16.78,16.78,16.75,16.78,30800.0,14.7107,14.7107,14.6844,14.7107,30800.0
2014-10-15 12:05:00,16.79,16.79,16.76,16.78,26400.0,14.7194,14.7194,14.6931,14.7107,26400.0
2014-10-15 12:10:00,16.77,16.77,16.74,16.75,50400.0,14.7019,14.7019,14.6756,14.6844,50400.0
2014-10-15 12:15:00,16.75,16.77,16.74,16.75,51600.0,14.6844,14.7019,14.6756,14.6844,51600.0
2014-10-15 12:20:00,16.75,16.79,16.75,16.79,26000.0,14.6844,14.7194,14.6844,14.7194,26000.0
2014-10-15 12:25:00,16.78,16.79,16.77,16.78,30800.0,14.7107,14.7194,14.7019,14.7107,30800.0
2014-10-15 12:30:00,16.79,16.81,16.78,16.8,26800.0,14.7194,14.737,14.7107,14.7282,26800.0
2014-10-15 12:35:00,16.8,16.8,16.78,16.78,15600.0,14.7282,14.7282,14.7107,14.7107,15600.0
2014-10-15 12:40:00,16.78,16.79,16.75,16.77,26400.0,14.7107,14.7194,14.6844,14.7019,26400.0
2014-10-15 12:45:00,16.77,16.8,16.77,16.79,21200.0,14.7019,14.7282,14.7019,14.7194,21200.0
2014-10-15 12:50:00,16.78,16.79,16.75,16.79,26400.0,14.7107,14.7194,14.6844,14.7194,26400.0
2014-10-15 12:55:00,16.8,16.8,16.77,16.78,34800.0,14.7282,14.7282,14.7019,14.7107,34800.0
2014-10-15 13:00:00,16.78,16.79,16.76,16.79,18000.0,14.7107,14.7194,14.6931,14.7194,18000.0
2014-10-15 13:05:00,16.78,16.82,16.77,16.82,38000.0,14.7107,14.7457,14.7019,14.7457,38000.0
2014-10-15 13:10:00,16.82,16.83,16.78,16.78,55600.0,14.7457,14.7545,14.7107,14.7107,55600.0
2014-10-15 13:15:00,16.78,16.85,16.78,16.85,133200.0,14.7107,14.772,14.7107,14.772,133200.0
2014-10-15 13:20:00,16.85,16.85,16.81,16.82,210800.0,14.772,14.772,14.737,14.7457,210800.0
2014-10-15 13:25:00,16.84,16.84,16.76,16.78,102400.0,14.7633,14.7633,14.6931,14.7107,102400.0
2014-10-15 13:30:00,16.78,16.82,16.78,16.82,15600.0,14.7107,14.7457,14.7107,14.7457,15600.0
2014-10-15 13:35:00,16.83,16.83,16.78,16.81,21200.0,14.7545,14.7545,14.7107,14.737,21200.0
2014-10-15 13:40:00,16.81,16.83,16.8,16.81,14000.0,14.737,14.7545,14.7282,14.737,14000.0
2014-10-15 13:45:00,16.8,16.85,16.8,16.85,32800.0,14.7282,14.772,14.7282,14.772,32800.0
2014-10-15 13:50:00,16.86,16.88,16.85,16.86,22800.0,14.7808,14.7983,14.772,14.7808,22800.0
2014-10-15 13:55:00,16.86,16.86,16.83,16.83,15600.0,14.7808,14.7808,14.7545,14.7545,15600.0
2014-10-15 14:00:00,16.83,16.84,16.79,16.79,33200.0,14.7545,14.7633,14.7194,14.7194,33200.0
2014-10-15 14:05:00,16.8,16.82,16.77,16.78,45600.0,14.7282,14.7457,14.7019,14.7107,45600.0
2014-10-15 14:10:00,16.79,16.79,16.77,16.79,25200.0,14.7194,14.7194,14.7019,14.7194,25200.0
2014-10-15 14:15:00,16.8,16.83,16.79,16.81,58800.0,14.7282,14.7545,14.7194,14.737,58800.0
2014-10-15 14:20:00,16.8,16.82,16.79,16.8,21600.0,14.7282,14.7457,14.7194,14.7282,21600.0
2014-10-15 14:25:00,16.8,16.82,16.77,16.8,29600.0,14.7282,14.7457,14.7019,14.7282,29600.0
2014-10-15 14:30:00,16.8,16.81,16.77,16.78,84000.0,14.7282,14.737,14.7019,14.7107,84000.0
2014-10-15 14:35:00,16.78,16.8,16.78,16.79,58400.0,14.7107,14.7282,14.7107,14.7194,58400.0
2014-10-15 14:40:00,16.79,16.8,16.77,16.78,49200.0,14.7194,14.7282,14.7019,14.7107,49200.0
2014-10-15 14:45:00,16.78,16.79,16.74,16.77,63200.0,14.7107,14.7194,14.6756,14.7019,63200.0
2014-10-15 14:50:00,16.77,16.81,16.77,16.8,79200.0,14.7019,14.737,14.7019,14.7282,79200.0
2014-10-15 14:55:00,16.79,16.8,16.76,16.8,34800.0,14.7194,14.7282,14.6931,14.7282,34800.0
2014-10-15 15:00:00,16.79,16.82,16.79,16.81,42400.0,14.7194,14.7457,14.7194,14.737,42400.0
2014-10-15 15:05:00,16.81,16.89,16.81,16.87,77200.0,14.737,14.8071,14.737,14.7896,77200.0
2014-10-15 15:10:00,16.88,16.9,16.86,16.88,44800.0,14.7983,14.8159,14.7808,14.7983,44800.0
2014-10-15 15:15:00,16.88,16.88,16.83,16.85,84800.0,14.7983,14.7983,14.7545,14.772,84800.0
2014-10-15 15:20:00,16.85,16.86,16.83,16.85,38000.0,14.772,14.7808,14.7545,14.772,38000.0
2014-10-15 15:25:00,16.85,16.98,16.85,16.98,47200.0,14.772,14.886,14.772,14.886,47200.0
2014-10-15 15:30:00,16.98,17.01,16.98,16.99,43600.0,14.886,14.9123,14.886,14.8948,43600.0
2014-10-15 15:35:00,16.99,17.07,16.98,17.05,54000.0,14.8948,14.9649,14.886,14.9474,54000.0
2014-10-15 15:40:00,17.05,17.09,17.04,17.09,44000.0,14.9474,14.9824,14.9386,14.9824,44000.0
2014-10-15 15:45:00,17.09,17.09,17.02,17.03,49200.0,14.9824,14.9824,14.9211,14.9298,49200.0
2014-10-15 15:50:00,17.03,17.06,17.01,17.06,63200.0,14.9298,14.9561,14.9123,14.9561,63200.0
2014-10-15 15:55:00,17.06,17.06,17.01,17.02,90400.0,14.9561,14.9561,14.9123,14.9211,90400.0
2014-10-16 09:30:00,16.87,16.91,16.76,16.85,89600.0,14.7896,14.8246,14.6931,14.772,89600.0
2014-10-16 09:35:00,16.83,16.83,16.77,16.77,27200.0,14.7545,14.7545,14.7019,14.7019,27200.0
2014-10-16 09:40:00,16.79,16.82,16.79,16.79,46400.0,14.7194,14.7457,14.7194,14.7194,46400.0
2014-10-16 09:45:00,16.77,16.79,16.72,16.79,18800.0,14.7019,14.7194,14.6581,14.7194,18800.0
2014-10-16 09:50:00,16.8,16.82,16.78,16.79,37600.0,14.7282,14.7457,14.7107,14.7194,37600.0
2014-10-16 09:55:00,16.78,16.8,16.75,16.78,16000.0,14.7107,14.7282,14.6844,14.7107,16000.0
2014-10-16 10:00:00,16.78,16.79,16.75,16.76,39600.0,14.7107,14.7194,14.6844,14.6931,39600.0
2014-10-16 10:05:00,16.77,16.78,16.72,16.77,42800.0,14.7019,14.7107,14.6581,14.7019,42800.0
2014-10-16 10:10:00,16.76,16.76,16.72,16.74,84000.0,14.6931,14.6931,14.6581,14.6756,84000.0
2014-10-16 10:15:00,16.73,16.73,16.69,16.73,116800.0,14.6668,14.6668,14.6318,14.6668,116800.0
2014-10-16 10:20:00,16.75,16.93,16.75,16.86,53600.0,14.6844,14.8422,14.6844,14.7808,53600.0
2014-10-16 10:25:00,16.85,16.85,16.79,16.83,81600.0,14.772,14.772,14.7194,14.7545,81600.0
2014-10-16 10:30:00,16.83,16.86,16.82,16.86,33200.0,14.7545,14.7808,14.7457,14.7808,33200.0
2014-10-16 10:35:00,16.85,16.92,16.84,16.91,56800.0,14.772,14.8334,14.7633,14.8246,56800.0
2014-10-16 10:40:00,16.91,16.94,16.86,16.94,30400.0,14.8246,14.8509,14.7808,14.8509,30400.0
2014-10-16 10:45:00,16.96,17.01,16.96,17.0,16800.0,14.8685,14.9123,14.8685,14.9035,16800.0
2014-10-16 10:50:00,17.0,17.1,17.0,17.07,49200.0,14.9035,14.9912,14.9035,14.9649,49200.0
2014-10-16 10:55:00,17.07,17.07,17.03,17.07,28400.0,14.9649,14.9649,14.9298,14.9649,28400.0
2014-10-16 11:00:00,17.06,17.07,17.02,17.02,24400.0,14.9561,14.9649,14.9211,14.9211,24400.0
2014-10-16 11:05:00,17.03,17.04,16.99,17.01,24800.0,14.9298,14.9386,14.8948,14.9123,24800.0
2014-10-16 11:10:00,17.01,17.04,17.0,17.02,14800.0,14.9123,14.9386,14.9035,14.9211,14800.0
2014-10-16 11:15:00,17.02,17.05,17.02,17.04,10400.0,14.9211,14.9474,14.9211,14.9386,10400.0
2014-10-16 11:20:00,17.03,17.07,17.03,17.06,14800.0,14.9298,14.9649,14.9298,14.9561,14800.0
2014-10-16 11:25:00,17.06,17.08,17.04,17.08,16000.0,14.9561,14.9737,14.9386,14.9737,16000.0
2014-10-16 11:30:00,17.07,17.11,17.07,17.09,41200.0,14.9649,15.0,14.9649,14.9824,41200.0
2014-10-16 11:35:00,17.09,17.09,17.06,17.06,9600.0,14.9824,14.9824,14.9561,14.9561,9600.0
2014-10-16 11:40:00,17.05,17.07,17.05,17.06,57200.0,14.9474,14.9649,14.9474,14.9561,57200.0
2014-10-16 11:45:00,17.05,17.07,17.04,17.04,19600.0,14.9474,14.9649,14.9386,14.9386,19600.0
2014-10-16 11:50:00,17.04,17.05,17.01,17.02,14000.0,14.9386,14.9474,14.9123,14.9211,14000.0
2014-10-16 11:55:00,17.01,17.03,17.0,17.01,9200.0,14.9123,14.9298,14.9035,14.9123,9200.0
2014-10-16 12:00:00,17.01,17.01,16.98,16.99,14800.0,14.9123,14.9123,14.886,14.8948,14800.0
2014-10-16 12:05:00,16.99,17.02,16.99,17.02,11200.0,14.8948,14.9211,14.8948,14.9211,11200.0
2014-10-16 12:10:00,17.01,17.03,17.01,17.02,16000.0,14.9123,14.9298,14.9123,14.9211,16000.0
2014-10-16 12:15:00,17.0,17.01,16.99,17.0,19200.0,14.9035,14.9123,14.8948,14.9035,19200.0
2014-10-16 12:20:00,17.01,17.03,17.01,17.02,10400.0,14.9123,14.9298,14.9123,14.9211,10400.0
2014-10-16 12:25:00,17.02,17.02,17.0,17.01,7600.0,14.9211,14.9211,14.9035,14.9123,7600.0
2014-10-16 12:30:00,17.01,17.03,17.0,17.01,4800.0,14.9123,14.9298,14.9035,14.9123,4800.0
2014-10-16 12:35:00,17.02,17.02,16.99,17.02,22400.0,14.9211,14.9211,14.8948,14.9211,22400.0
2014-10-16 12:40:00,17.02,17.04,17.02,17.04,17600.0,14.9211,14.9386,14.9211,14.9386,17600.0
2014-10-16 12:45:00,17.04,17.04,17.01,17.04,22400.0,14.9386,14.9386,14.9123,14.9386,22400.0
2014-10-16 12:50:00,17.04,17.05,17.04,17.04,14800.0,14.9386,14.9474,14.9386,14.9386,14800.0
2014-10-16 12:55:00,17.05,17.08,17.05,17.06,11600.0,14.9474,14.9737,14.9474,14.9561,11600.0
2014-10-16 13:00:00,17.07,17.09,17.07,17.08,16400.0,14.9649,14.9824,14.9649,14.9737,16400.0
2014-10-16 13:05:00,17.07,17.09,17.06,17.08,38800.0,14.9649,14.9824,14.9561,14.9737,38800.0
2014-10-16 13:10:00,17.06,17.09,17.06,17.09,18400.0,14.9561,14.9824,14.9561,14.9824,18400.0
2014-10-16 13:15:00,17.09,17.1,17.07,17.08,10000.0,14.9824,14.9912,14.9649,14.9737,10000.0
2014-10-16 13:20:00,17.07,17.11,17.06,17.1,21600.0,14.9649,15.0,14.9561,14.9912,21600.0
2014-10-16 13:25:00,17.1,17.11,17.1,17.1,7200.0,14.9912,15.0,14.9912,14.9912,7200.0
2014-10-16 13:30:00,17.1,17.11,17.09,17.11,14000.0,14.9912,15.0,14.9824,15.0,14000.0
2014-10-16 13:35:00,17.11,17.13,17.1,17.12,30400.0,15.0,15.0175,14.9912,15.0087,30400.0
2014-10-16 13:40:00,17.11,17.13,17.1,17.13,18000.0,15.0,15.0175,14.9912,15.0175,18000.0
2014-10-16 13:45:00,17.13,17.13,17.1,17.1,13200.0,15.0175,15.0175,14.9912,14.9912,13200.0
2014-10-16 13:50:00,17.1,17.1,17.07,17.07,8800.0,14.9912,14.9912,14.9649,14.9649,8800.0
2014-10-16 13:55:00,17.08,17.09,17.06,17.07,18000.0,14.9737,14.9824,14.9561,14.9649,18000.0
2014-10-16 14:00:00,17.07,17.08,17.05,17.08,17600.0,14.9649,14.9737,14.9474,14.9737,17600.0
2014-10-16 14:05:00,17.09,17.11,17.09,17.11,17200.0,14.9824,15.0,14.9824,15.0,17200.0
2014-10-16 14:10:00,17.11,17.11,17.09,17.09,16400.0,15.0,15.0,14.9824,14.9824,16400.0
2014-10-16 14:15:00,17.09,17.15,17.09,17.14,58400.0,14.9824,15.035,14.9824,15.0263,58400.0
2014-10-16 14:20:00,17.14,17.14,17.11,17.13,25200.0,15.0263,15.0263,15.0,15.0175,25200.0
2014-10-16 14:25:00,17.13,17.16,17.13,17.15,22400.0,15.0175,15.0438,15.0175,15.035,22400.0
2014-10-16 14:30:00,17.15,17.17,17.14,17.15,18000.0,15.035,15.0526,15.0263,15.035,18000.0
2014-10-16 14:35:00,17.15,17.16,17.13,17.16,17200.0,15.035,15.0438,15.0175,15.0438,17200.0
2014-10-16 14:40:00,17.15,17.15,17.13,17.14,12000.0,15.035,15.035,15.0175,15.0263,12000.0
2014-10-16 14:45:00,17.14,17.14,17.09,17.1,17200.0,15.0263,15.0263,14.9824,14.9912,17200.0
2014-10-16 14:50:00,17.1,17.11,17.09,17.11,33200.0,14.9912,15.0,14.9824,15.0,33200.0
2014-10-16 14:55:00,17.11,17.13,17.1,17.1,18800.0,15.0,15.0175,14.9912,14.9912,18800.0
2014-10-16 15:00:00,17.1,17.11,17.06,17.07,41200.0,14.9912,15.0,14.9561,14.9649,41200.0
2014-10-16 15:05:00,17.07,17.1,17.06,17.09,23600.0,14.9649,14.9912,14.9561,14.9824,23600.0
2014-10-16 15:10:00,17.09,17.14,17.08,17.13,21600.0,14.9824,15.0263,14.9737,15.0175,21600.0
2014-10-16 15:15:00,17.14,17.14,17.12,17.12,20400.0,15.0263,15.0263,15.0087,15.0087,20400.0
2014-10-16 15:20:00,17.1,17.14,17.1,17.13,38400.0,14.9912,15.0263,14.9912,15.0175,38400.0
2014-10-16 15:25:00,17.13,17.13,17.11,17.13,33200.0,15.0175,15.0175,15.0,15.0175,33200.0
2014-10-16 15:30:00,17.13,17.14,17.11,17.14,41200.0,15.0175,15.0263,15.0,15.0263,41200.0
2014-10-16 15:35:00,17.14,17.14,17.11,17.12,80000.0,15.0263,15.0263,15.0,15.0087,80000.0
2014-10-16 15:40:00,17.11,17.14,17.11,17.13,42400.0,15.0,15.0263,15.0,15.0175,42400.0
2014-10-16 15:45:00,17.13,17.15,17.12,17.13,54800.0,15.0175,15.035,15.0087,15.0175,54800.0
2014-10-16 15:50:00,17.13,17.17,17.13,17.13,66800.0,15.0175,15.0526,15.0175,15.0175,66800.0
2014-10-16 15:55:00,17.13,17.15,17.1,17.11,125600.0,15.0175,15.035,14.9912,15.0,125600.0
2014-10-17 09:30:00,17.19,17.34,17.19,17.3,186000.0,15.0701,15.2016,15.0701,15.1665,186000.0
2014-10-17 09:35:00,17.34,17.34,17.28,17.34,11600.0,15.2016,15.2016,15.149,15.2016,11600.0
2014-10-17 09:40:00,17.33,17.37,17.28,17.28,29600.0,15.1928,15.2279,15.149,15.149,29600.0
2014-10-17 09:45:00,17.28,17.33,17.28,17.31,16400.0,15.149,15.1928,15.149,15.1753,16400.0
2014-10-17 09:50:00,17.29,17.33,17.29,17.31,21600.0,15.1578,15.1928,15.1578,15.1753,21600.0
2014-10-17 09:55:00,17.31,17.34,17.28,17.29,79200.0,15.1753,15.2016,15.149,15.1578,79200.0
2014-10-17 10:00:00,17.28,17.37,17.27,17.36,144000.0,15.149,15.2279,15.1402,15.2191,144000.0
2014-10-17 10:05:00,17.35,17.35,17.32,17.34,8800.0,15.2104,15.2104,15.1841,15.2016,8800.0
2014-10-17 10:10:00,17.32,17.36,17.32,17.36,18000.0,15.1841,15.2191,15.1841,15.2191,18000.0
2014-10-17 10:15:00,17.35,17.38,17.35,17.37,11200.0,15.2104,15.2367,15.2104,15.2279,11200.0
2014-10-17 10:20:00,17.38,17.38,17.34,17.35,18800.0,15.2367,15.2367,15.2016,15.2104,18800.0
2014-10-17 10:25:00,17.35,17.38,17.35,17.38,9600.0,15.2104,15.2367,15.2104,15.2367,9600.0
2014-10-17 10:30:00,17.38,17.4,17.38,17.39,10800.0,15.2367,15.2542,15.2367,15.2454,10800.0
2014-10-17 10:35:00,17.39,17.39,17.36,17.36,19200.0,15.2454,15.2454,15.2191,15.2191,19200.0
2014-10-17 10:40:00,17.36,17.36,17.34,17.36,16800.0,15.2191,15.2191,15.2016,15.2191,16800.0
2014-10-17 10:45:00,17.37,17.37,17.34,17.34,24400.0,15.2279,15.2279,15.2016,15.2016,24400.0
2014-10-17 10:50:00,17.34,17.34,17.32,17.32,16800.0,15.2016,15.2016,15.1841,15.1841,16800.0
2014-10-17 10:55:00,17.34,17.34,17.32,17.33,13200.0,15.2016,15.2016,15.1841,15.1928,13200.0
2014-10-17 11:00:00,17.33,17.34,17.3,17.3,24400.0,15.1928,15.2016,15.1665,15.1665,24400.0
2014-10-17 11:05:00,17.3,17.31,17.29,17.3,19200.0,15.1665,15.1753,15.1578,15.1665,19200.0
2014-10-17 11:10:00,17.3,17.32,17.3,17.31,16800.0,15.1665,15.1841,15.1665,15.1753,16800.0
2014-10-17 11:15:00,17.31,17.33,17.31,17.32,13600.0,15.1753,15.1928,15.1753,15.1841,13600.0
2014-10-17 11:20:00,17.32,17.33,17.31,17.32,20400.0,15.1841,15.1928,15.1753,15.1841,20400.0
2014-10-17 11:25:00,17.32,17.34,17.31,17.31,18800.0,15.1841,15.2016,15.1753,15.1753,18800.0
2014-10-17 11:30:00,17.31,17.33,17.3,17.33,32000.0,15.1753,15.1928,15.1665,15.1928,32000.0
2014-10-17 11:35:00,17.33,17.36,17.32,17.36,24000.0,15.1928,15.2191,15.1841,15.2191,24000.0
2014-10-17 11:40:00,17.36,17.37,17.36,17.37,13600.0,15.2191,15.2279,15.2191,15.2279,13600.0
2014-10-17 11:45:00,17.37,17.39,17.37,17.39,14000.0,15.2279,15.2454,15.2279,15.2454,14000.0
2014-10-17 11:50:00,17.39,17.42,17.39,17.42,22800.0,15.2454,15.2717,15.2454,15.2717,22800.0
2014-10-17 11:55:00,17.41,17.41,17.39,17.39,17600.0,15.263,15.263,15.2454,15.2454,17600.0
2014-10-17 12:00:00,17.39,17.42,17.39,17.42,14000.0,15.2454,15.2717,15.2454,15.2717,14000.0
2014-10-17 12:05:00,17.42,17.43,17.4,17.41,16800.0,15.2717,15.2805,15.2542,15.263,16800.0
2014-10-17 12:10:00,17.4,17.41,17.38,17.39,10400.0,15.2542,15.263,15.2367,15.2454,10400.0
2014-10-17 12:15:00,17.39,17.39,17.37,17.37,13200.0,15.2454,15.2454,15.2279,15.2279,13200.0
2014-10-17 12:20:00,17.37,17.38,17.36,17.36,18400.0,15.2279,15.2367,15.2191,15.2191,18400.0
2014-10-17 12:25:00,17.36,17.36,17.36,17.36,7200.0,15.2191,15.2191,15.2191,15.2191,7200.0
2014-10-17 12:30:00,17.37,17.38,17.36,17.37,16000.0,15.2279,15.2367,15.2191,15.2279,16000.0
2014-10-17 12:35:00,17.37,17.38,17.37,17.37,8400.0,15.2279,15.2367,15.2279,15.2279,8400.0
2014-10-17 12:40:00,17.38,17.38,17.36,17.36,8000.0,15.2367,15.2367,15.2191,15.2191,8000.0
2014-10-17 12:45:00,17.37,17.38,17.37,17.38,10800.0,15.2279,15.2367,15.2279,15.2367,10800.0
2014-10-17 12:50:00,17.37,17.37,17.36,17.36,26800.0,15.2279,15.2279,15.2191,15.2191,26800.0
2014-10-17 12:55:00,17.37,17.39,17.37,17.38,46800.0,15.2279,15.2454,15.2279,15.2367,46800.0
2014-10-17 13:00:00,17.39,17.4,17.38,17.38,9600.0,15.2454,15.2542,15.2367,15.2367,9600.0
2014-10-17 13:05:00,17.38,17.39,17.35,17.35,12800.0,15.2367,15.2454,15.2104,15.2104,12800.0
2014-10-17 13:10:00,17.35,17.35,17.33,17.34,16400.0,15.2104,15.2104,15.1928,15.2016,16400.0
2014-10-17 13:15:00,17.34,17.36,17.34,17.36,15200.0,15.2016,15.2191,15.2016,15.2191,15200.0
2014-10-17 13:20:00,17.36,17.36,17.34,17.34,6000.0,15.2191,15.2191,15.2016,15.2016,6000.0
2014-10-17 13:25:00,17.33,17.35,17.33,17.34,11200.0,15.1928,15.2104,15.1928,15.2016,11200.0
2014-10-17 13:30:00,17.33,17.34,17.32,17.33,12800.0,15.1928,15.2016,15.1841,15.1928,12800.0
2014-10-17 13:35:00,17.32,17.35,17.32,17.34,12800.0,15.1841,15.2104,15.1841,15.2016,12800.0
2014-10-17 13:40:00,17.34,17.34,17.33,17.34,7600.0,15.2016,15.2016,15.1928,15.2016,7600.0
2014-10-17 13:45:00,17.34,17.34,17.33,17.33,10000.0,15.2016,15.2016,15.1928,15.1928,10000.0
2014-10-17 13:50:00,17.32,17.34,17.32,17.34,21600.0,15.1841,15.2016,15.1841,15.2016,21600.0
2014-10-17 13:55:00,17.33,17.35,17.32,17.34,15200.0,15.1928,15.2104,15.1841,15.2016,15200.0
2014-10-17 14:00:00,17.33,17.33,17.31,17.31,6800.0,15.1928,15.1928,15.1753,15.1753,6800.0
2014-10-17 14:05:00,17.32,17.33,17.28,17.29,14000.0,15.1841,15.1928,15.149,15.1578,14000.0
2014-10-17 14:10:00,17.29,17.31,17.29,17.31,6000.0,15.1578,15.1753,15.1578,15.1753,6000.0
2014-10-17 14:15:00,17.31,17.32,17.29,17.29,14800.0,15.1753,15.1841,15.1578,15.1578,14800.0
2014-10-17 14:20:00,17.3,17.32,17.3,17.32,11200.0,15.1665,15.1841,15.1665,15.1841,11200.0
2014-10-17 14:25:00,17.32,17.32,17.29,17.31,10400.0,15.1841,15.1841,15.1578,15.1753,10400.0
2014-10-17 14:30:00,17.32,17.34,17.31,17.33,15600.0,15.1841,15.2016,15.1753,15.1928,15600.0
2014-10-17 14:35:00,17.33,17.33,17.31,17.32,9600.0,15.1928,15.1928,15.1753,15.1841,9600.0
2014-10-17 14:40:00,17.32,17.35,17.32,17.35,28400.0,15.1841,15.2104,15.1841,15.2104,28400.0
2014-10-17 14:45:00,17.35,17.35,17.33,17.34,18400.0,15.2104,15.2104,15.1928,15.2016,18400.0
2014-10-17 14:50:00,17.34,17.34,17.32,17.32,12000.0,15.2016,15.2016,15.1841,15.1841,12000.0
2014-10-17 14:55:00,17.33,17.34,17.32,17.34,22000.0,15.1928,15.2016,15.1841,15.2016,22000.0
2014-10-17 15:00:00,17.34,17.34,17.29,17.29,29200.0,15.2016,15.2016,15.1578,15.1578,29200.0
2014-10-17 15:05:00,17.29,17.32,17.28,17.3,26400.0,15.1578,15.1841,15.149,15.1665,26400.0
2014-10-17 15:10:00,17.31,17.35,17.31,17.35,35200.0,15.1753,15.2104,15.1753,15.2104,35200.0
2014-10-17 15:15:00,17.36,17.36,17.34,17.34,16800.0,15.2191,15.2191,15.2016,15.2016,16800.0
2014-10-17 15:20:00,17.35,17.36,17.34,17.36,25600.0,15.2104,15.2191,15.2016,15.2191,25600.0
2014-10-17 15:25:00,17.36,17.37,17.35,17.36,22000.0,15.2191,15.2279,15.2104,15.2191,22000.0
2014-10-17 15:30:00,17.36,17.39,17.35,17.36,64800.0,15.2191,15.2454,15.2104,15.2191,64800.0
2014-10-17 15:35:00,17.36,17.38,17.36,17.38,40800.0,15.2191,15.2367,15.2191,15.2367,40800.0
2014-10-17 15:40:00,17.38,17.41,17.38,17.4,54800.0,15.2367,15.263,15.2367,15.2542,54800.0
2014-10-17 15:45:00,17.4,17.41,17.38,17.38,69200.0,15.2542,15.263,15.2367,15.2367,69200.0
2014-10-17 15:50:00,17.39,17.4,17.37,17.39,149200.0,15.2454,15.2542,15.2279,15.2454,149200.0
2014-10-17 15:55:00,17.39,17.39,17.31,17.32,333600.0,15.2454,15.2454,15.1753,15.1841,333600.0
2014-10-20 09:30:00,17.32,17.32,17.22,17.25,30000.0,15.1841,15.1841,15.0964,15.1227,30000.0
2014-10-20 09:35:00,17.25,17.31,17.25,17.31,4000.0,15.1227,15.1753,15.1227,15.1753,4000.0
2014-10-20 09:40:00,17.3,17.31,17.28,17.29,32800.0,15.1665,15.1753,15.149,15.1578,32800.0
2014-10-20 09:45:00,17.29,17.29,17.23,17.23,26400.0,15.1578,15.1578,15.1052,15.1052,26400.0
2014-10-20 09:50:00,17.23,17.25,17.21,17.21,26800.0,15.1052,15.1227,15.0876,15.0876,26800.0
2014-10-20 09:55:00,17.21,17.28,17.2,17.27,21200.0,15.0876,15.149,15.0789,15.1402,21200.0
2014-10-20 10:00:00,17.27,17.27,17.25,17.25,5600.0,15.1402,15.1402,15.1227,15.1227,5600.0
2014-10-20 10:05:00,17.25,17.27,17.23,17.23,15200.0,15.1227,15.1402,15.1052,15.1052,15200.0
2014-10-20 10:10:00,17.22,17.25,17.22,17.25,23200.0,15.0964,15.1227,15.0964,15.1227,23200.0
2014-10-20 10:15:00,17.24,17.26,17.23,17.25,18000.0,15.1139,15.1315,15.1052,15.1227,18000.0
2014-10-20 10:20:00,17.25,17.3,17.25,17.3,16400.0,15.1227,15.1665,15.1227,15.1665,16400.0
2014-10-20 10:25:00,17.3,17.3,17.27,17.28,12400.0,15.1665,15.1665,15.1402,15.149,12400.0
2014-10-20 10:30:00,17.29,17.29,17.27,17.28,11200.0,15.1578,15.1578,15.1402,15.149,11200.0
2014-10-20 10:35:00,17.28,17.3,17.24,17.28,46000.0,15.149,15.1665,15.1139,15.149,46000.0
2014-10-20 10:40:00,17.27,17.31,17.27,17.3,14000.0,15.1402,15.1753,15.1402,15.1665,14000.0
2014-10-20 10:45:00,17.31,17.32,17.29,17.3,28000.0,15.1753,15.1841,15.1578,15.1665,28000.0
2014-10-20 10:50:00,17.3,17.3,17.28,17.28,16400.0,15.1665,15.1665,15.149,15.149,16400.0
2014-10-20 10:55:00,17.28,17.31,17.28,17.3,23200.0,15.149,15.1753,15.149,15.1665,23200.0
2014-10-20 11:00:00,17.3,17.31,17.29,17.29,21200.0,15.1665,15.1753,15.1578,15.1578,21200.0
2014-10-20 11:05:00,17.3,17.32,17.29,17.32,17200.0,15.1665,15.1841,15.1578,15.1841,17200.0
2014-10-20 11:10:00,17.31,17.34,17.3,17.33,14400.0,15.1753,15.2016,15.1665,15.1928,14400.0
2014-10-20 11:15:00,17.33,17.33,17.32,17.32,6000.0,15.1928,15.1928,15.1841,15.1841,6000.0
2014-10-20 11:20:00,17.32,17.33,17.31,17.33,22400.0,15.1841,15.1928,15.1753,15.1928,22400.0
2014-10-20 11:25:00,17.33,17.34,17.29,17.29,29600.0,15.1928,15.2016,15.1578,15.1578,29600.0
2014-10-20 11:30:00,17.29,17.29,17.27,17.27,19600.0,15.1578,15.1578,15.1402,15.1402,19600.0
2014-10-20 11:35:00,17.27,17.28,17.25,17.26,22000.0,15.1402,15.149,15.1227,15.1315,22000.0
2014-10-20 11:40:00,17.25,17.25,17.23,17.24,32800.0,15.1227,15.1227,15.1052,15.1139,32800.0
2014-10-20 11:45:00,17.24,17.24,17.22,17.22,29200.0,15.1139,15.1139,15.0964,15.0964,29200.0
2014-10-20 11:50:00,17.23,17.23,17.22,17.22,19200.0,15.1052,15.1052,15.0964,15.0964,19200.0
2014-10-20 11:55:00,17.22,17.24,17.22,17.23,15600.0,15.0964,15.1139,15.0964,15.1052,15600.0
2014-10-20 12:00:00,17.23,17.24,17.23,17.23,30400.0,15.1052,15.1139,15.1052,15.1052,30400.0
2014-10-20 12:05:00,17.23,17.23,17.22,17.22,21200.0,15.1052,15.1052,15.0964,15.0964,21200.0
2014-10-20 12:10:00,17.22,17.24,17.22,17.23,20000.0,15.0964,15.1139,15.0964,15.1052,20000.0
2014-10-20 12:15:00,17.23,17.23,17.22,17.23,15600.0,15.1052,15.1052,15.0964,15.1052,15600.0
2014-10-20 12:20:00,17.23,17.24,17.23,17.24,28000.0,15.1052,15.1139,15.1052,15.1139,28000.0
2014-10-20 12:25:00,17.24,17.24,17.23,17.24,21200.0,15.1139,15.1139,15.1052,15.1139,21200.0
2014-10-20 12:30:00,17.24,17.24,17.22,17.22,42800.0,15.1139,15.1139,15.0964,15.0964,42800.0
2014-10-20 12:35:00,17.23,17.23,17.22,17.23,34400.0,15.1052,15.1052,15.0964,15.1052,34400.0
2014-10-20 12:40:00,17.23,17.23,17.21,17.21,34000.0,15.1052,15.1052,15.0876,15.0876,34000.0
2014-10-20 12:45:00,17.22,17.23,17.22,17.23,25200.0,15.0964,15.1052,15.0964,15.1052,25200.0
2014-10-20 12:50:00,17.23,17.23,17.22,17.23,29600.0,15.1052,15.1052,15.0964,15.1052,29600.0
2014-10-20 12:55:00,17.23,17.23,17.2,17.2,40800.0,15.1052,15.1052,15.0789,15.0789,40800.0
2014-10-20 13:00:00,17.2,17.2,17.18,17.2,36000.0,15.0789,15.0789,15.0613,15.0789,36000.0
2014-10-20 13:05:00,17.2,17.23,17.2,17.23,18800.0,15.0789,15.1052,15.0789,15.1052,18800.0
2014-10-20 13:10:00,17.23,17.24,17.22,17.23,23200.0,15.1052,15.1139,15.0964,15.1052,23200.0
2014-10-20 13:15:00,17.24,17.25,17.24,17.25,19200.0,15.1139,15.1227,15.1139,15.1227,19200.0
2014-10-20 13:20:00,17.25,17.26,17.24,17.25,25600.0,15.1227,15.1315,15.1139,15.1227,25600.0
2014-10-20 13:25:00,17.25,17.27,17.25,17.25,20000.0,15.1227,15.1402,15.1227,15.1227,20000.0
2014-10-20 13:30:00,17.25,17.27,17.25,17.26,13600.0,15.1227,15.1402,15.1227,15.1315,13600.0
2014-10-20 13:35:00,17.26,17.27,17.26,17.27,15200.0,15.1315,15.1402,15.1315,15.1402,15200.0
2014-10-20 13:40:00,17.27,17.27,17.25,17.25,17200.0,15.1402,15.1402,15.1227,15.1227,17200.0
2014-10-20 13:45:00,17.25,17.26,17.24,17.24,22400.0,15.1227,15.1315,15.1139,15.1139,22400.0
2014-10-20 13:50:00,17.24,17.25,17.24,17.25,19200.0,15.1139,15.1227,15.1139,15.1227,19200.0
2014-10-20 13:55:00,17.25,17.26,17.25,17.25,10000.0,15.1227,15.1315,15.1227,15.1227,10000.0
2014-10-20 14:00:00,17.25,17.27,17.25,17.25,40000.0,15.1227,15.1402,15.1227,15.1227,40000.0
2014-10-20 14:05:00,17.25,17.25,17.25,17.25,20400.0,15.1227,15.1227,15.1227,15.1227,20400.0
2014-10-20 14:10:00,17.25,17.27,17.25,17.25,24400.0,15.1227,15.1402,15.1227,15.1227,24400.0
2014-10-20 14:15:00,17.25,17.25,17.23,17.23,26800.0,15.1227,15.1227,15.1052,15.1052,26800.0
2014-10-20 14:20:00,17.23,17.24,17.21,17.21,48000.0,15.1052,15.1139,15.0876,15.0876,48000.0
2014-10-20 14:25:00,17.21,17.21,17.18,17.18,39200.0,15.0876,15.0876,15.0613,15.0613,39200.0
2014-10-20 14:30:00,17.19,17.2,17.18,17.18,21200.0,15.0701,15.0789,15.0613,15.0613,21200.0
2014-10-20 14:35:00,17.18,17.2,17.18,17.2,18800.0,15.0613,15.0789,15.0613,15.0789,18800.0
2014-10-20 14:40:00,17.2,17.21,17.2,17.2,24000.0,15.0789,15.0876,15.0789,15.0789,24000.0
2014-10-20 14:45:00,17.2,17.21,17.2,17.2,33200.0,15.0789,15.0876,15.0789,15.0789,33200.0
2014-10-20 14:50:00,17.2,17.21,17.18,17.21,39600.0,15.0789,15.0876,15.0613,15.0876,39600.0
2014-10-20 14:55:00,17.21,17.23,17.21,17.23,30000.0,15.0876,15.1052,15.0876,15.1052,30000.0
2014-10-20 15:00:00,17.23,17.23,17.22,17.23,21600.0,15.1052,15.1052,15.0964,15.1052,21600.0
2014-10-20 15:05:00,17.23,17.26,17.23,17.24,46400.0,15.1052,15.1315,15.1052,15.1139,46400.0
2014-10-20 15:10:00,17.24,17.25,17.24,17.24,30000.0,15.1139,15.1227,15.1139,15.1139,30000.0
2014-10-20 15:15:00,17.25,17.25,17.22,17.22,50000.0,15.1227,15.1227,15.0964,15.0964,50000.0
2014-10-20 15:20:00,17.22,17.24,17.22,17.24,44400.0,15.0964,15.1139,15.0964,15.1139,44400.0
2014-10-20 15:25:00,17.24,17.24,17.23,17.23,29200.0,15.1139,15.1139,15.1052,15.1052,29200.0
2014-10-20 15:30:00,17.24,17.27,17.23,17.27,32800.0,15.1139,15.1402,15.1052,15.1402,32800.0
2014-10-20 15:35:00,17.27,17.27,17.25,17.27,44400.0,15.1402,15.1402,15.1227,15.1402,44400.0
2014-10-20 15:40:00,17.27,17.28,17.26,17.28,51200.0,15.1402,15.149,15.1315,15.149,51200.0
2014-10-20 15:45:00,17.28,17.3,17.27,17.3,94400.0,15.149,15.1665,15.1402,15.1665,94400.0
2014-10-20 15:50:00,17.29,17.3,17.26,17.29,143200.0,15.1578,15.1665,15.1315,15.1578,143200.0
2014-10-20 15:55:00,17.29,17.31,17.25,17.26,199200.0,15.1578,15.1753,15.1227,15.1315,199200.0
2014-10-21 09:30:00,17.41,17.48,17.34,17.45,29600.0,15.263,15.3243,15.2016,15.298,29600.0
2014-10-21 09:35:00,17.47,17.49,17.45,17.45,12000.0,15.3156,15.3331,15.298,15.298,12000.0
2014-10-21 09:40:00,17.47,17.47,17.43,17.46,10000.0,15.3156,15.3156,15.2805,15.3068,10000.0
2014-10-21 09:45:00,17.47,17.49,17.46,17.48,36000.0,15.3156,15.3331,15.3068,15.3243,36000.0
2014-10-21 09:50:00,17.49,17.51,17.49,17.5,27200.0,15.3331,15.3506,15.3331,15.3419,27200.0
2014-10-21 09:55:00,17.5,17.52,17.5,17.52,21200.0,15.3419,15.3594,15.3419,15.3594,21200.0
2014-10-21 10:00:00,17.52,17.57,17.52,17.57,18400.0,15.3594,15.4032,15.3594,15.4032,18400.0
2014-10-21 10:05:00,17.57,17.6,17.57,17.6,23200.0,15.4032,15.4295,15.4032,15.4295,23200.0
2014-10-21 10:10:00,17.61,17.61,17.54,17.57,149600.0,15.4383,15.4383,15.3769,15.4032,149600.0
2014-10-21 10:15:00,17.57,17.57,17.52,17.53,46400.0,15.4032,15.4032,15.3594,15.3682,46400.0
2014-10-21 10:20:00,17.54,17.56,17.54,17.56,27200.0,15.3769,15.3945,15.3769,15.3945,27200.0
2014-10-21 10:25:00,17.56,17.59,17.56,17.59,26400.0,15.3945,15.4208,15.3945,15.4208,26400.0
2014-10-21 10:30:00,17.59,17.61,17.59,17.6,22400.0,15.4208,15.4383,15.4208,15.4295,22400.0
2014-10-21 10:35:00,17.6,17.63,17.59,17.62,26000.0,15.4295,15.4558,15.4208,15.4471,26000.0
2014-10-21 10:40:00,17.63,17.64,17.63,17.63,18400.0,15.4558,15.4646,15.4558,15.4558,18400.0
2014-10-21 10:45:00,17.64,17.66,17.62,17.62,47600.0,15.4646,15.4821,15.4471,15.4471,47600.0
2014-10-21 10:50:00,17.63,17.64,17.62,17.63,59600.0,15.4558,15.4646,15.4471,15.4558,59600.0
2014-10-21 10:55:00,17.62,17.63,17.59,17.6,19200.0,15.4471,15.4558,15.4208,15.4295,19200.0
2014-10-21 11:00:00,17.6,17.61,17.59,17.6,16800.0,15.4295,15.4383,15.4208,15.4295,16800.0
2014-10-21 11:05:00,17.61,17.62,17.61,17.62,21600.0,15.4383,15.4471,15.4383,15.4471,21600.0
2014-10-21 11:10:00,17.63,17.63,17.6,17.6,19600.0,15.4558,15.4558,15.4295,15.4295,19600.0
2014-10-21 11:15:00,17.61,17.61,17.6,17.61,44400.0,15.4383,15.4383,15.4295,15.4383,44400.0
2014-10-21 11:20:00,17.6,17.62,17.6,17.61,37600.0,15.4295,15.4471,15.4295,15.4383,37600.0
2014-10-21 11:25:00,17.62,17.63,17.62,17.63,16800.0,15.4471,15.4558,15.4471,15.4558,16800.0
2014-10-21 11:30:00,17.63,17.64,17.63,17.64,6000.0,15.4558,15.4646,15.4558,15.4646,6000.0
2014-10-21 11:35:00,17.65,17.66,17.64,17.65,22800.0,15.4734,15.4821,15.4646,15.4734,22800.0
2014-10-21 11:40:00,17.65,17.66,17.65,17.65,16400.0,15.4734,15.4821,15.4734,15.4734,16400.0
2014-10-21 11:45:00,17.65,17.66,17.63,17.63,15600.0,15.4734,15.4821,15.4558,15.4558,15600.0
2014-10-21 11:50:00,17.64,17.64,17.63,17.64,11600.0,15.4646,15.4646,15.4558,15.4646,11600.0
2014-10-21 11:55:00,17.65,17.66,17.64,17.66,14400.0,15.4734,15.4821,15.4646,15.4821,14400.0
2014-10-21 12:00:00,17.65,17.66,17.65,17.66,18400.0,15.4734,15.4821,15.4734,15.4821,18400.0
2014-10-21 12:05:00,17.67,17.68,17.67,17.68,11200.0,15.4909,15.4997,15.4909,15.4997,11200.0
2014-10-21 12:10:00,17.68,17.7,17.68,17.7,12000.0,15.4997,15.5172,15.4997,15.5172,12000.0
2014-10-21 12:15:00,17.7,17.7,17.69,17.69,14000.0,15.5172,15.5172,15.5084,15.5084,14000.0
2014-10-21 12:20:00,17.69,17.7,17.68,17.68,14000.0,15.5084,15.5172,15.4997,15.4997,14000.0
2014-10-21 12:25:00,17.68,17.68,17.68,17.68,5600.0,15.4997,15.4997,15.4997,15.4997,5600.0
2014-10-21 12:30:00,17.69,17.69,17.68,17.69,6400.0,15.5084,15.5084,15.4997,15.5084,6400.0
2014-10-21 12:35:00,17.69,17.69,17.68,17.68,12400.0,15.5084,15.5084,15.4997,15.4997,12400.0
2014-10-21 12:40:00,17.68,17.69,17.68,17.69,14400.0,15.4997,15.5084,15.4997,15.5084,14400.0
2014-10-21 12:45:00,17.69,17.7,17.68,17.69,14800.0,15.5084,15.5172,15.4997,15.5084,14800.0
2014-10-21 12:50:00,17.69,17.69,17.68,17.69,17200.0,15.5084,15.5084,15.4997,15.5084,17200.0
2014-10-21 12:55:00,17.68,17.69,17.68,17.68,13200.0,15.4997,15.5084,15.4997,15.4997,13200.0
2014-10-21 13:00:00,17.68,17.7,17.68,17.7,10400.0,15.4997,15.5172,15.4997,15.5172,10400.0
2014-10-21 13:05:00,17.7,17.7,17.7,17.7,4000.0,15.5172,15.5172,15.5172,15.5172,4000.0
2014-10-21 13:10:00,17.7,17.71,17.7,17.7,12400.0,15.5172,15.526,15.5172,15.5172,12400.0
2014-10-21 13:15:00,17.71,17.72,17.7,17.72,10400.0,15.526,15.5347,15.5172,15.5347,10400.0
2014-10-21 13:20:00,17.72,17.72,17.7,17.71,20000.0,15.5347,15.5347,15.5172,15.526,20000.0
2014-10-21 13:25:00,17.71,17.73,17.71,17.72,12000.0,15.526,15.5435,15.526,15.5347,12000.0
2014-10-21 13:30:00,17.72,17.75,17.72,17.75,18800.0,15.5347,15.561,15.5347,15.561,18800.0
2014-10-21 13:35:00,17.74,17.74,17.74,17.74,10000.0,15.5523,15.5523,15.5523,15.5523,10000.0
2014-10-21 13:40:00,17.74,17.75,17.74,17.75,16800.0,15.5523,15.561,15.5523,15.561,16800.0
2014-10-21 13:45:00,17.75,17.75,17.73,17.75,13600.0,15.561,15.561,15.5435,15.561,13600.0
2014-10-21 13:50:00,17.75,17.75,17.73,17.74,22800.0,15.561,15.561,15.5435,15.5523,22800.0
2014-10-21 13:55:00,17.75,17.75,17.75,17.75,14800.0,15.561,15.561,15.561,15.561,14800.0
2014-10-21 14:00:00,17.75,17.75,17.72,17.74,51200.0,15.561,15.561,15.5347,15.5523,51200.0
2014-10-21 14:05:00,17.74,17.75,17.74,17.74,38400.0,15.5523,15.561,15.5523,15.5523,38400.0
2014-10-21 14:10:00,17.74,17.75,17.73,17.75,11200.0,15.5523,15.561,15.5435,15.561,11200.0
2014-10-21 14:15:00,17.75,17.75,17.74,17.74,12800.0,15.561,15.561,15.5523,15.5523,12800.0
2014-10-21 14:20:00,17.75,17.75,17.74,17.74,22800.0,15.561,15.561,15.5523,15.5523,22800.0
2014-10-21 14:25:00,17.75,17.75,17.74,17.75,17200.0,15.561,15.561,15.5523,15.561,17200.0
2014-10-21 14:30:00,17.75,17.75,17.73,17.74,15600.0,15.561,15.561,15.5435,15.5523,15600.0
2014-10-21 14:35:00,17.74,17.75,17.74,17.75,11600.0,15.5523,15.561,15.5523,15.561,11600.0
2014-10-21 14:40:00,17.75,17.75,17.74,17.74,12800.0,15.561,15.561,15.5523,15.5523,12800.0
2014-10-21 14:45:00,17.74,17.75,17.73,17.74,20800.0,15.5523,15.561,15.5435,15.5523,20800.0
2014-10-21 14:50:00,17.74,17.75,17.73,17.75,15200.0,15.5523,15.561,15.5435,15.561,15200.0
2014-10-21 14:55:00,17.75,17.75,17.74,17.74,11600.0,15.561,15.561,15.5523,15.5523,11600.0
2014-10-21 15:00:00,17.74,17.75,17.73,17.75,50400.0,15.5523,15.561,15.5435,15.561,50400.0
2014-10-21 15:05:00,17.75,17.77,17.75,17.77,50400.0,15.561,15.5786,15.561,15.5786,50400.0
2014-10-21 15:10:00,17.77,17.78,17.76,17.78,43200.0,15.5786,15.5873,15.5698,15.5873,43200.0
2014-10-21 15:15:00,17.78,17.78,17.77,17.77,32400.0,15.5873,15.5873,15.5786,15.5786,32400.0
2014-10-21 15:20:00,17.77,17.77,17.76,17.77,50400.0,15.5786,15.5786,15.5698,15.5786,50400.0
2014-10-21 15:25:00,17.77,17.78,17.76,17.78,43200.0,15.5786,15.5873,15.5698,15.5873,43200.0
2014-10-21 15:30:00,17.78,17.78,17.78,17.78,106000.0,15.5873,15.5873,15.5873,15.5873,106000.0
2014-10-21 15:35:00,17.78,17.78,17.77,17.77,34800.0,15.5873,15.5873,15.5786,15.5786,34800.0
2014-10-21 15:40:00,17.77,17.78,17.77,17.77,48000.0,15.5786,15.5873,15.5786,15.5786,48000.0
2014-10-21 15:45:00,17.78,17.78,17.76,17.77,71600.0,15.5873,15.5873,15.5698,15.5786,71600.0
2014-10-21 15:50:00,17.77,17.79,17.77,17.78,168400.0,15.5786,15.5961,15.5786,15.5873,168400.0
2014-10-21 15:55:00,17.78,17.79,17.77,17.79,244800.0,15.5873,15.5961,15.5786,15.5961,244800.0
2014-10-22 09:30:00,17.86,17.87,17.79,17.81,13200.0,15.6575,15.6663,15.5961,15.6136,13200.0
2014-10-22 09:35:00,17.81,17.86,17.79,17.85,50000.0,15.6136,15.6575,15.5961,15.6487,50000.0
2014-10-22 09:40:00,17.83,17.9,17.83,17.9,40800.0,15.6312,15.6926,15.6312,15.6926,40800.0
2014-10-22 09:45:00,17.9,17.93,17.84,17.84,110400.0,15.6926,15.7189,15.64,15.64,110400.0
2014-10-22 09:50:00,17.84,17.85,17.83,17.84,24800.0,15.64,15.6487,15.6312,15.64,24800.0
2014-10-22 09:55:00,17.84,17.84,17.83,17.83,16800.0,15.64,15.64,15.6312,15.6312,16800.0
2014-10-22 10:00:00,17.83,17.83,17.79,17.79,44800.0,15.6312,15.6312,15.5961,15.5961,44800.0
2014-10-22 10:05:00,17.8,17.81,17.79,17.79,37600.0,15.6049,15.6136,15.5961,15.5961,37600.0
2014-10-22 10:10:00,17.8,17.8,17.78,17.78,18000.0,15.6049,15.6049,15.5873,15.5873,18000.0
2014-10-22 10:15:00,17.79,17.79,17.77,17.77,18400.0,15.5961,15.5961,15.5786,15.5786,18400.0
2014-10-22 10:20:00,17.77,17.78,17.76,17.77,24400.0,15.5786,15.5873,15.5698,15.5786,24400.0
2014-10-22 10:25:00,17.77,17.78,17.76,17.76,26800.0,15.5786,15.5873,15.5698,15.5698,26800.0
2014-10-22 10:30:00,17.76,17.78,17.74,17.78,23600.0,15.5698,15.5873,15.5523,15.5873,23600.0
2014-10-22 10:35:00,17.78,17.78,17.76,17.77,30400.0,15.5873,15.5873,15.5698,15.5786,30400.0
2014-10-22 10:40:00,17.77,17.77,17.76,17.77,20000.0,15.5786,15.5786,15.5698,15.5786,20000.0
2014-10-22 10:45:00,17.77,17.78,17.76,17.77,28400.0,15.5786,15.5873,15.5698,15.5786,28400.0
2014-10-22 10:50:00,17.77,17.78,17.77,17.78,13200.0,15.5786,15.5873,15.5786,15.5873,13200.0
2014-10-22 10:55:00,17.77,17.77,17.77,17.77,5200.0,15.5786,15.5786,15.5786,15.5786,5200.0
2014-10-22 11:00:00,17.77,17.78,17.76,17.76,19600.0,15.5786,15.5873,15.5698,15.5698,19600.0
2014-10-22 11:05:00,17.77,17.77,17.76,17.77,28800.0,15.5786,15.5786,15.5698,15.5786,28800.0
2014-10-22 11:10:00,17.77,17.78,17.75,17.75,44800.0,15.5786,15.5873,15.561,15.561,44800.0
2014-10-22 11:15:00,17.76,17.78,17.76,17.77,22000.0,15.5698,15.5873,15.5698,15.5786,22000.0
2014-10-22 11:20:00,17.76,17.78,17.76,17.77,28400.0,15.5698,15.5873,15.5698,15.5786,28400.0
2014-10-22 11:25:00,17.77,17.77,17.75,17.75,23200.0,15.5786,15.5786,15.561,15.561,23200.0
2014-10-22 11:30:00,17.75,17.76,17.74,17.75,20400.0,15.561,15.5698,15.5523,15.561,20400.0
2014-10-22 11:35:00,17.75,17.77,17.75,17.75,16400.0,15.561,15.5786,15.561,15.561,16400.0
2014-10-22 11:40:00,17.75,17.76,17.75,17.75,17200.0,15.561,15.5698,15.561,15.561,17200.0
2014-10-22 11:45:00,17.75,17.77,17.75,17.77,16000.0,15.561,15.5786,15.561,15.5786,16000.0
2014-10-22 11:50:00,17.77,17.77,17.76,17.76,21600.0,15.5786,15.5786,15.5698,15.5698,21600.0
2014-10-22 11:55:00,17.76,17.76,17.76,17.76,25200.0,15.5698,15.5698,15.5698,15.5698,25200.0
2014-10-22 12:00:00,17.75,17.77,17.75,17.77,18400.0,15.561,15.5786,15.561,15.5786,18400.0
2014-10-22 12:05:00,17.77,17.78,17.76,17.77,40000.0,15.5786,15.5873,15.5698,15.5786,40000.0
2014-10-22 12:10:00,17.77,17.78,17.76,17.76,20800.0,15.5786,15.5873,15.5698,15.5698,20800.0
2014-10-22 12:15:00,17.76,17.77,17.73,17.73,18800.0,15.5698,15.5786,15.5435,15.5435,18800.0
2014-10-22 12:20:00,17.73,17.74,17.73,17.74,6800.0,15.5435,15.5523,15.5435,15.5523,6800.0
2014-10-22 12:25:00,17.74,17.77,17.74,17.76,13200.0,15.5523,15.5786,15.5523,15.5698,13200.0
2014-10-22 12:30:00,17.75,17.77,17.75,17.75,10400.0,15.561,15.5786,15.561,15.561,10400.0
2014-10-22 12:35:00,17.75,17.75,17.72,17.73,14800.0,15.561,15.561,15.5347,15.5435,14800.0
2014-10-22 12:40:00,17.73,17.74,17.72,17.72,10400.0,15.5435,15.5523,15.5347,15.5347,10400.0
2014-10-22 12:45:00,17.72,17.74,17.71,17.71,16000.0,15.5347,15.5523,15.526,15.526,16000.0
2014-10-22 12:50:00,17.7,17.72,17.7,17.71,7600.0,15.5172,15.5347,15.5172,15.526,7600.0
2014-10-22 12:55:00,17.71,17.72,17.71,17.72,10800.0,15.526,15.5347,15.526,15.5347,10800.0
2014-10-22 13:00:00,17.73,17.75,17.73,17.74,22400.0,15.5435,15.561,15.5435,15.5523,22400.0
2014-10-22 13:05:00,17.75,17.75,17.75,17.75,5600.0,15.561,15.561,15.561,15.561,5600.0
2014-10-22 13:10:00,17.76,17.76,17.74,17.75,16000.0,15.5698,15.5698,15.5523,15.561,16000.0
2014-10-22 13:15:00,17.75,17.75,17.73,17.73,18400.0,15.561,15.561,15.5435,15.5435,18400.0
2014-10-22 13:20:00,17.73,17.74,17.71,17.71,15600.0,15.5435,15.5523,15.526,15.526,15600.0
2014-10-22 13:25:00,17.7,17.71,17.69,17.7,14000.0,15.5172,15.526,15.5084,15.5172,14000.0
2014-10-22 13:30:00,17.7,17.7,17.67,17.67,17600.0,15.5172,15.5172,15.4909,15.4909,17600.0
2014-10-22 13:35:00,17.68,17.7,17.68,17.7,9600.0,15.4997,15.5172,15.4997,15.5172,9600.0
2014-10-22 13:40:00,17.7,17.71,17.69,17.69,14000.0,15.5172,15.526,15.5084,15.5084,14000.0
2014-10-22 13:45:00,17.7,17.7,17.68,17.68,18000.0,15.5172,15.5172,15.4997,15.4997,18000.0
2014-10-22 13:50:00,17.68,17.69,17.67,17.68,28800.0,15.4997,15.5084,15.4909,15.4997,28800.0
2014-10-22 13:55:00,17.67,17.67,17.66,17.66,24800.0,15.4909,15.4909,15.4821,15.4821,24800.0
2014-10-22 14:00:00,17.65,17.66,17.64,17.64,32000.0,15.4734,15.4821,15.4646,15.4646,32000.0
2014-10-22 14:05:00,17.64,17.65,17.64,17.64,22800.0,15.4646,15.4734,15.4646,15.4646,22800.0
2014-10-22 14:10:00,17.64,17.65,17.64,17.64,18400.0,15.4646,15.4734,15.4646,15.4646,18400.0
2014-10-22 14:15:00,17.64,17.64,17.63,17.63,30000.0,15.4646,15.4646,15.4558,15.4558,30000.0
2014-10-22 14:20:00,17.63,17.64,17.61,17.61,36400.0,15.4558,15.4646,15.4383,15.4383,36400.0
2014-10-22 14:25:00,17.61,17.62,17.6,17.61,21600.0,15.4383,15.4471,15.4295,15.4383,21600.0
2014-10-22 14:30:00,17.61,17.61,17.6,17.6,20000.0,15.4383,15.4383,15.4295,15.4295,20000.0
2014-10-22 14:35:00,17.6,17.61,17.59,17.6,16000.0,15.4295,15.4383,15.4208,15.4295,16000.0
2014-10-22 14:40:00,17.6,17.62,17.59,17.62,27600.0,15.4295,15.4471,15.4208,15.4471,27600.0
2014-10-22 14:45:00,17.62,17.63,17.61,17.63,19600.0,15.4471,15.4558,15.4383,15.4558,19600.0
2014-10-22 14:50:00,17.63,17.63,17.62,17.62,16800.0,15.4558,15.4558,15.4471,15.4471,16800.0
2014-10-22 14:55:00,17.61,17.66,17.61,17.66,19600.0,15.4383,15.4821,15.4383,15.4821,19600.0
2014-10-22 15:00:00,17.66,17.67,17.66,17.67,16800.0,15.4821,15.4909,15.4821,15.4909,16800.0
2014-10-22 15:05:00,17.67,17.67,17.65,17.66,33200.0,15.4909,15.4909,15.4734,15.4821,33200.0
2014-10-22 15:10:00,17.66,17.67,17.65,17.67,40800.0,15.4821,15.4909,15.4734,15.4909,40800.0
2014-10-22 15:15:00,17.67,17.68,17.66,17.66,36000.0,15.4909,15.4997,15.4821,15.4821,36000.0
2014-10-22 15:20:00,17.66,17.67,17.65,17.67,28800.0,15.4821,15.4909,15.4734,15.4909,28800.0
2014-10-22 15:25:00,17.66,17.67,17.66,17.67,23600.0,15.4821,15.4909,15.4821,15.4909,23600.0
2014-10-22 15:30:00,17.67,17.67,17.63,17.63,44800.0,15.4909,15.4909,15.4558,15.4558,44800.0
2014-10-22 15:35:00,17.63,17.64,17.62,17.63,28400.0,15.4558,15.4646,15.4471,15.4558,28400.0
2014-10-22 15:40:00,17.63,17.63,17.62,17.63,36000.0,15.4558,15.4558,15.4471,15.4558,36000.0
2014-10-22 15:45:00,17.63,17.63,17.61,17.61,42400.0,15.4558,15.4558,15.4383,15.4383,42400.0
2014-10-22 15:50:00,17.61,17.63,17.61,17.62,78400.0,15.4383,15.4558,15.4383,15.4471,78400.0
2014-10-22 15:55:00,17.62,17.62,17.58,17.59,88000.0,15.4471,15.4471,15.412,15.4208,88000.0
2014-10-23 09:30:00,17.75,17.8,17.7,17.8,30000.0,15.561,15.6049,15.5172,15.6049,30000.0
2014-10-23 09:35:00,17.8,17.84,17.8,17.83,32800.0,15.6049,15.64,15.6049,15.6312,32800.0
2014-10-23 09:40:00,17.82,17.84,17.75,17.75,24400.0,15.6224,15.64,15.561,15.561,24400.0
2014-10-23 09:45:00,17.75,17.77,17.74,17.74,10000.0,15.561,15.5786,15.5523,15.5523,10000.0
2014-10-23 09:50:00,17.75,17.79,17.74,17.79,34400.0,15.561,15.5961,15.5523,15.5961,34400.0
2014-10-23 09:55:00,17.78,17.78,17.77,17.78,12000.0,15.5873,15.5873,15.5786,15.5873,12000.0
2014-10-23 10:00:00,17.76,17.8,17.76,17.78,54400.0,15.5698,15.6049,15.5698,15.5873,54400.0
2014-10-23 10:05:00,17.78,17.8,17.77,17.79,28800.0,15.5873,15.6049,15.5786,15.5961,28800.0
2014-10-23 10:10:00,17.79,17.81,17.78,17.79,24000.0,15.5961,15.6136,15.5873,15.5961,24000.0
2014-10-23 10:15:00,17.8,17.82,17.79,17.8,37600.0,15.6049,15.6224,15.5961,15.6049,37600.0
2014-10-23 10:20:00,17.79,17.79,17.78,17.78,16800.0,15.5961,15.5961,15.5873,15.5873,16800.0
2014-10-23 10:25:00,17.78,17.79,17.78,17.78,8800.0,15.5873,15.5961,15.5873,15.5873,8800.0
2014-10-23 10:30:00,17.78,17.78,17.77,17.77,6000.0,15.5873,15.5873,15.5786,15.5786,6000.0
2014-10-23 10:35:00,17.78,17.78,17.76,17.77,9600.0,15.5873,15.5873,15.5698,15.5786,9600.0
2014-10-23 10:40:00,17.77,17.79,17.76,17.79,16400.0,15.5786,15.5961,15.5698,15.5961,16400.0
2014-10-23 10:45:00,17.79,17.81,17.79,17.8,16400.0,15.5961,15.6136,15.5961,15.6049,16400.0
2014-10-23 10:50:00,17.8,17.81,17.79,17.8,31200.0,15.6049,15.6136,15.5961,15.6049,31200.0
2014-10-23 10:55:00,17.8,17.8,17.8,17.8,23600.0,15.6049,15.6049,15.6049,15.6049,23600.0
2014-10-23 11:00:00,17.8,17.82,17.8,17.81,35600.0,15.6049,15.6224,15.6049,15.6136,35600.0
2014-10-23 11:05:00,17.81,17.82,17.8,17.81,38400.0,15.6136,15.6224,15.6049,15.6136,38400.0
2014-10-23 11:10:00,17.81,17.82,17.81,17.81,41600.0,15.6136,15.6224,15.6136,15.6136,41600.0
2014-10-23 11:15:00,17.81,17.82,17.8,17.8,548400.0,15.6136,15.6224,15.6049,15.6049,548400.0
2014-10-23 11:20:00,17.8,17.81,17.8,17.81,1095600.0,15.6049,15.6136,15.6049,15.6136,1095600.0
2014-10-23 11:25:00,17.81,17.81,17.8,17.8,24000.0,15.6136,15.6136,15.6049,15.6049,24000.0
2014-10-23 11:30:00,17.79,17.82,17.79,17.81,46800.0,15.5961,15.6224,15.5961,15.6136,46800.0
2014-10-23 11:35:00,17.8,17.81,17.76,17.77,50800.0,15.6049,15.6136,15.5698,15.5786,50800.0
2014-10-23 11:40:00,17.76,17.77,17.75,17.75,57600.0,15.5698,15.5786,15.561,15.561,57600.0
2014-10-23 11:45:00,17.75,17.77,17.75,17.76,25200.0,15.561,15.5786,15.561,15.5698,25200.0
2014-10-23 11:50:00,17.77,17.78,17.77,17.78,13200.0,15.5786,15.5873,15.5786,15.5873,13200.0
2014-10-23 11:55:00,17.78,17.8,17.78,17.8,11600.0,15.5873,15.6049,15.5873,15.6049,11600.0
2014-10-23 12:00:00,17.8,17.81,17.79,17.8,7600.0,15.6049,15.6136,15.5961,15.6049,7600.0
2014-10-23 12:05:00,17.8,17.82,17.8,17.8,32800.0,15.6049,15.6224,15.6049,15.6049,32800.0
2014-10-23 12:10:00,17.8,17.8,17.77,17.77,33200.0,15.6049,15.6049,15.5786,15.5786,33200.0
2014-10-23 12:15:00,17.77,17.79,17.75,17.79,48000.0,15.5786,15.5961,15.561,15.5961,48000.0
2014-10-23 12:20:00,17.79,17.79,17.77,17.78,29200.0,15.5961,15.5961,15.5786,15.5873,29200.0
2014-10-23 12:25:00,17.77,17.79,17.74,17.76,56400.0,15.5786,15.5961,15.5523,15.5698,56400.0
2014-10-23 12:30:00,17.76,17.77,17.75,17.77,6800.0,15.5698,15.5786,15.561,15.5786,6800.0
2014-10-23 12:35:00,17.76,17.77,17.75,17.76,12000.0,15.5698,15.5786,15.561,15.5698,12000.0
2014-10-23 12:40:00,17.77,17.77,17.76,17.76,18800.0,15.5786,15.5786,15.5698,15.5698,18800.0
2014-10-23 12:45:00,17.77,17.77,17.75,17.76,6400.0,15.5786,15.5786,15.561,15.5698,6400.0
2014-10-23 12:50:00,17.76,17.78,17.76,17.76,16000.0,15.5698,15.5873,15.5698,15.5698,16000.0
2014-10-23 12:55:00,17.76,17.76,17.75,17.75,18400.0,15.5698,15.5698,15.561,15.561,18400.0
2014-10-23 13:00:00,17.75,17.76,17.75,17.75,8800.0,15.561,15.5698,15.561,15.561,8800.0
2014-10-23 13:05:00,17.76,17.77,17.76,17.77,15200.0,15.5698,15.5786,15.5698,15.5786,15200.0
2014-10-23 13:10:00,17.77,17.77,17.76,17.76,8400.0,15.5786,15.5786,15.5698,15.5698,8400.0
2014-10-23 13:15:00,17.76,17.77,17.75,17.75,27200.0,15.5698,15.5786,15.561,15.561,27200.0
2014-10-23 13:20:00,17.75,17.75,17.75,17.75,4000.0,15.561,15.561,15.561,15.561,4000.0
2014-10-23 13:25:00,17.75,17.77,17.75,17.76,14400.0,15.561,15.5786,15.561,15.5698,14400.0
2014-10-23 13:30:00,17.76,17.78,17.75,17.75,50800.0,15.5698,15.5873,15.561,15.561,50800.0
2014-10-23 13:35:00,17.76,17.78,17.76,17.76,16400.0,15.5698,15.5873,15.5698,15.5698,16400.0
2014-10-23 13:40:00,17.77,17.77,17.75,17.76,61200.0,15.5786,15.5786,15.561,15.5698,61200.0
2014-10-23 13:45:00,17.77,17.77,17.76,17.77,37600.0,15.5786,15.5786,15.5698,15.5786,37600.0
2014-10-23 13:50:00,17.77,17.77,17.75,17.77,58800.0,15.5786,15.5786,15.561,15.5786,58800.0
2014-10-23 13:55:00,17.76,17.77,17.75,17.76,15600.0,15.5698,15.5786,15.561,15.5698,15600.0
2014-10-23 14:00:00,17.77,17.77,17.75,17.77,83200.0,15.5786,15.5786,15.561,15.5786,83200.0
2014-10-23 14:05:00,17.76,17.76,17.74,17.74,21600.0,15.5698,15.5698,15.5523,15.5523,21600.0
2014-10-23 14:10:00,17.74,17.77,17.74,17.76,50000.0,15.5523,15.5786,15.5523,15.5698,50000.0
2014-10-23 14:15:00,17.76,17.77,17.75,17.76,50800.0,15.5698,15.5786,15.561,15.5698,50800.0
2014-10-23 14:20:00,17.76,17.76,17.75,17.76,29200.0,15.5698,15.5698,15.561,15.5698,29200.0
2014-10-23 14:25:00,17.76,17.76,17.75,17.76,145200.0,15.5698,15.5698,15.561,15.5698,145200.0
2014-10-23 14:30:00,17.76,17.78,17.75,17.76,90000.0,15.5698,15.5873,15.561,15.5698,90000.0
2014-10-23 14:35:00,17.77,17.77,17.75,17.76,112800.0,15.5786,15.5786,15.561,15.5698,112800.0
2014-10-23 14:40:00,17.76,17.82,17.75,17.81,222400.0,15.5698,15.6224,15.561,15.6136,222400.0
2014-10-23 14:45:00,17.81,17.81,17.79,17.8,34400.0,15.6136,15.6136,15.5961,15.6049,34400.0
2014-10-23 14:50:00,17.8,17.81,17.76,17.77,38000.0,15.6049,15.6136,15.5698,15.5786,38000.0
2014-10-23 14:55:00,17.76,17.76,17.72,17.74,26400.0,15.5698,15.5698,15.5347,15.5523,26400.0
2014-10-23 15:00:00,17.73,17.74,17.7,17.7,28800.0,15.5435,15.5523,15.5172,15.5172,28800.0
2014-10-23 15:05:00,17.7,17.71,17.68,17.7,40800.0,15.5172,15.526,15.4997,15.5172,40800.0
2014-10-23 15:10:00,17.69,17.73,17.69,17.72,104800.0,15.5084,15.5435,15.5084,15.5347,104800.0
2014-10-23 15:15:00,17.71,17.75,17.71,17.74,76000.0,15.526,15.561,15.526,15.5523,76000.0
2014-10-23 15:20:00,17.73,17.75,17.72,17.74,50800.0,15.5435,15.561,15.5347,15.5523,50800.0
2014-10-23 15:25:00,17.74,17.74,17.72,17.73,48800.0,15.5523,15.5523,15.5347,15.5435,48800.0
2014-10-23 15:30:00,17.73,17.76,17.72,17.76,69600.0,15.5435,15.5698,15.5347,15.5698,69600.0
2014-10-23 15:35:00,17.75,17.75,17.73,17.74,52000.0,15.561,15.561,15.5435,15.5523,52000.0
2014-10-23 15:40:00,17.74,17.75,17.74,17.75,74800.0,15.5523,15.561,15.5523,15.561,74800.0
2014-10-23 15:45:00,17.75,17.76,17.75,17.75,122800.0,15.561,15.5698,15.561,15.561,122800.0
2014-10-23 15:50:00,17.75,17.78,17.74,17.76,188000.0,15.561,15.5873,15.5523,15.5698,188000.0
2014-10-23 15:55:00,17.76,17.77,17.74,17.75,140800.0,15.5698,15.5786,15.5523,15.561,140800.0
2014-10-24 09:30:00,17.77,17.82,17.73,17.75,18800.0,15.5786,15.6224,15.5435,15.561,18800.0
2014-10-24 09:35:00,17.74,17.84,17.74,17.82,19600.0,15.5523,15.64,15.5523,15.6224,19600.0
2014-10-24 09:40:00,17.81,17.81,17.74,17.74,12800.0,15.6136,15.6136,15.5523,15.5523,12800.0
2014-10-24 09:45:00,17.74,17.75,17.74,17.75,55200.0,15.5523,15.561,15.5523,15.561,55200.0
2014-10-24 09:50:00,17.75,17.75,17.72,17.75,14800.0,15.561,15.561,15.5347,15.561,14800.0
2014-10-24 09:55:00,17.75,17.76,17.75,17.75,7600.0,15.561,15.5698,15.561,15.561,7600.0
2014-10-24 10:00:00,17.75,17.77,17.72,17.72,29600.0,15.561,15.5786,15.5347,15.5347,29600.0
2014-10-24 10:05:00,17.75,17.75,17.7,17.74,16000.0,15.561,15.561,15.5172,15.5523,16000.0
2014-10-24 10:10:00,17.74,17.77,17.74,17.75,8800.0,15.5523,15.5786,15.5523,15.561,8800.0
2014-10-24 10:15:00,17.75,17.79,17.74,17.79,12400.0,15.561,15.5961,15.5523,15.5961,12400.0
2014-10-24 10:20:00,17.78,17.79,17.78,17.78,8800.0,15.5873,15.5961,15.5873,15.5873,8800.0
2014-10-24 10:25:00,17.78,17.78,17.75,17.75,9200.0,15.5873,15.5873,15.561,15.561,9200.0
2014-10-24 10:30:00,17.76,17.78,17.75,17.77,13200.0,15.5698,15.5873,15.561,15.5786,13200.0
2014-10-24 10:35:00,17.78,17.79,17.77,17.77,5200.0,15.5873,15.5961,15.5786,15.5786,5200.0
2014-10-24 10:40:00,17.78,17.79,17.78,17.78,8000.0,15.5873,15.5961,15.5873,15.5873,8000.0
2014-10-24 10:45:00,17.77,17.78,17.76,17.78,17200.0,15.5786,15.5873,15.5698,15.5873,17200.0
2014-10-24 10:50:00,17.78,17.79,17.77,17.77,20800.0,15.5873,15.5961,15.5786,15.5786,20800.0
2014-10-24 10:55:00,17.77,17.8,17.77,17.79,9200.0,15.5786,15.6049,15.5786,15.5961,9200.0
2014-10-24 11:00:00,17.79,17.81,17.79,17.79,8000.0,15.5961,15.6136,15.5961,15.5961,8000.0
2014-10-24 11:05:00,17.79,17.8,17.78,17.8,3600.0,15.5961,15.6049,15.5873,15.6049,3600.0
2014-10-24 11:10:00,17.79,17.81,17.79,17.81,8000.0,15.5961,15.6136,15.5961,15.6136,8000.0
2014-10-24 11:15:00,17.81,17.82,17.8,17.81,22000.0,15.6136,15.6224,15.6049,15.6136,22000.0
2014-10-24 11:20:00,17.81,17.81,17.8,17.8,12400.0,15.6136,15.6136,15.6049,15.6049,12400.0
2014-10-24 11:25:00,17.8,17.81,17.8,17.8,9600.0,15.6049,15.6136,15.6049,15.6049,9600.0
2014-10-24 11:30:00,17.8,17.81,17.79,17.81,14400.0,15.6049,15.6136,15.5961,15.6136,14400.0
2014-10-24 11:35:00,17.8,17.83,17.8,17.81,39600.0,15.6049,15.6312,15.6049,15.6136,39600.0
2014-10-24 11:40:00,17.82,17.83,17.81,17.81,32800.0,15.6224,15.6312,15.6136,15.6136,32800.0
2014-10-24 11:45:00,17.81,17.82,17.8,17.8,20000.0,15.6136,15.6224,15.6049,15.6049,20000.0
2014-10-24 11:50:00,17.8,17.8,17.78,17.78,8400.0,15.6049,15.6049,15.5873,15.5873,8400.0
2014-10-24 11:55:00,17.78,17.79,17.78,17.78,8800.0,15.5873,15.5961,15.5873,15.5873,8800.0
2014-10-24 12:00:00,17.78,17.8,17.78,17.8,12800.0,15.5873,15.6049,15.5873,15.6049,12800.0
2014-10-24 12:05:00,17.8,17.8,17.79,17.8,12800.0,15.6049,15.6049,15.5961,15.6049,12800.0
2014-10-24 12:10:00,17.8,17.8,17.79,17.8,26800.0,15.6049,15.6049,15.5961,15.6049,26800.0
2014-10-24 12:15:00,17.8,17.81,17.8,17.8,17600.0,15.6049,15.6136,15.6049,15.6049,17600.0
2014-10-24 12:20:00,17.8,17.8,17.79,17.8,13600.0,15.6049,15.6049,15.5961,15.6049,13600.0
2014-10-24 12:25:00,17.79,17.8,17.79,17.8,3600.0,15.5961,15.6049,15.5961,15.6049,3600.0
2014-10-24 12:30:00,17.8,17.8,17.8,17.8,3200.0,15.6049,15.6049,15.6049,15.6049,3200.0
2014-10-24 12:35:00,17.81,17.81,17.8,17.8,6000.0,15.6136,15.6136,15.6049,15.6049,6000.0
2014-10-24 12:40:00,17.8,17.81,17.8,17.81,10000.0,15.6049,15.6136,15.6049,15.6136,10000.0
2014-10-24 12:45:00,17.81,17.81,17.81,17.81,6800.0,15.6136,15.6136,15.6136,15.6136,6800.0
2014-10-24 12:50:00,17.8,17.8,17.78,17.79,4000.0,15.6049,15.6049,15.5873,15.5961,4000.0
2014-10-24 12:55:00,17.8,17.8,17.8,17.8,8400.0,15.6049,15.6049,15.6049,15.6049,8400.0
2014-10-24 13:00:00,17.8,17.8,17.8,17.8,4000.0,15.6049,15.6049,15.6049,15.6049,4000.0
2014-10-24 13:05:00,17.8,17.81,17.8,17.81,26800.0,15.6049,15.6136,15.6049,15.6136,26800.0
2014-10-24 13:10:00,17.8,17.81,17.8,17.8,8400.0,15.6049,15.6136,15.6049,15.6049,8400.0
2014-10-24 13:15:00,17.8,17.8,17.79,17.79,2000.0,15.6049,15.6049,15.5961,15.5961,2000.0
2014-10-24 13:20:00,17.8,17.8,17.79,17.79,5200.0,15.6049,15.6049,15.5961,15.5961,5200.0
2014-10-24 13:25:00,17.8,17.81,17.8,17.81,2400.0,15.6049,15.6136,15.6049,15.6136,2400.0
2014-10-24 13:30:00,17.81,17.82,17.8,17.82,6400.0,15.6136,15.6224,15.6049,15.6224,6400.0
2014-10-24 13:35:00,17.81,17.82,17.81,17.81,8400.0,15.6136,15.6224,15.6136,15.6136,8400.0
2014-10-24 13:40:00,17.81,17.82,17.81,17.81,14400.0,15.6136,15.6224,15.6136,15.6136,14400.0
2014-10-24 13:45:00,17.82,17.82,17.81,17.81,6400.0,15.6224,15.6224,15.6136,15.6136,6400.0
2014-10-24 13:50:00,17.81,17.82,17.81,17.82,18800.0,15.6136,15.6224,15.6136,15.6224,18800.0
2014-10-24 13:55:00,17.82,17.82,17.82,17.82,4000.0,15.6224,15.6224,15.6224,15.6224,4000.0
2014-10-24 14:00:00,17.82,17.82,17.81,17.81,16800.0,15.6224,15.6224,15.6136,15.6136,16800.0
2014-10-24 14:05:00,17.81,17.82,17.81,17.82,18000.0,15.6136,15.6224,15.6136,15.6224,18000.0
2014-10-24 14:10:00,17.82,17.82,17.81,17.82,11600.0,15.6224,15.6224,15.6136,15.6224,11600.0
2014-10-24 14:15:00,17.82,17.82,17.79,17.8,250800.0,15.6224,15.6224,15.5961,15.6049,250800.0
2014-10-24 14:20:00,17.81,17.81,17.8,17.81,5600.0,15.6136,15.6136,15.6049,15.6136,5600.0
2014-10-24 14:25:00,17.81,17.82,17.8,17.82,14400.0,15.6136,15.6224,15.6049,15.6224,14400.0
2014-10-24 14:30:00,17.82,17.82,17.8,17.8,26800.0,15.6224,15.6224,15.6049,15.6049,26800.0
2014-10-24 14:35:00,17.8,17.81,17.8,17.81,8400.0,15.6049,15.6136,15.6049,15.6136,8400.0
2014-10-24 14:40:00,17.81,17.82,17.81,17.81,22800.0,15.6136,15.6224,15.6136,15.6136,22800.0
2014-10-24 14:45:00,17.81,17.81,17.8,17.81,63200.0,15.6136,15.6136,15.6049,15.6136,63200.0
2014-10-24 14:50:00,17.81,17.81,17.8,17.81,16800.0,15.6136,15.6136,15.6049,15.6136,16800.0
2014-10-24 14:55:00,17.81,17.81,17.81,17.81,4800.0,15.6136,15.6136,15.6136,15.6136,4800.0
2014-10-24 15:00:00,17.8,17.81,17.8,17.81,25200.0,15.6049,15.6136,15.6049,15.6136,25200.0
2014-10-24 15:05:00,17.81,17.81,17.81,17.81,13600.0,15.6136,15.6136,15.6136,15.6136,13600.0
2014-10-24 15:10:00,17.81,17.82,17.81,17.81,234800.0,15.6136,15.6224,15.6136,15.6136,234800.0
2014-10-24 15:15:00,17.81,17.82,17.81,17.81,58400.0,15.6136,15.6224,15.6136,15.6136,58400.0
2014-10-24 15:20:00,17.81,17.81,17.8,17.8,25600.0,15.6136,15.6136,15.6049,15.6049,25600.0
2014-10-24 15:25:00,17.81,17.81,17.8,17.81,19600.0,15.6136,15.6136,15.6049,15.6136,19600.0
2014-10-24 15:30:00,17.81,17.82,17.81,17.81,38800.0,15.6136,15.6224,15.6136,15.6136,38800.0
2014-10-24 15:35:00,17.81,17.82,17.81,17.81,34800.0,15.6136,15.6224,15.6136,15.6136,34800.0
2014-10-24 15:40:00,17.81,17.82,17.81,17.81,82000.0,15.6136,15.6224,15.6136,15.6136,82000.0
2014-10-24 15:45:00,17.81,17.81,17.81,17.81,52400.0,15.6136,15.6136,15.6136,15.6136,52400.0
2014-10-24 15:50:00,17.81,17.82,17.81,17.81,88000.0,15.6136,15.6224,15.6136,15.6136,88000.0
2014-10-24 15:55:00,17.81,17.81,17.8,17.81,126800.0,15.6136,15.6136,15.6049,15.6136,126800.0
2014-10-27 09:30:00,17.73,17.78,17.66,17.69,25600.0,15.5435,15.5873,15.4821,15.5084,25600.0
2014-10-27 09:35:00,17.71,17.8,17.71,17.8,4400.0,15.526,15.6049,15.526,15.6049,4400.0
2014-10-27 09:40:00,17.78,17.82,17.78,17.81,12400.0,15.5873,15.6224,15.5873,15.6136,12400.0
2014-10-27 09:45:00,17.82,17.82,17.79,17.8,24800.0,15.6224,15.6224,15.5961,15.6049,24800.0
2014-10-27 09:50:00,17.79,17.79,17.75,17.78,14800.0,15.5961,15.5961,15.561,15.5873,14800.0
2014-10-27 09:55:00,17.78,17.78,17.77,17.77,6400.0,15.5873,15.5873,15.5786,15.5786,6400.0
2014-10-27 10:00:00,17.77,17.77,17.75,17.76,10400.0,15.5786,15.5786,15.561,15.5698,10400.0
2014-10-27 10:05:00,17.77,17.77,17.76,17.76,6400.0,15.5786,15.5786,15.5698,15.5698,6400.0
2014-10-27 10:10:00,17.78,17.8,17.78,17.79,2800.0,15.5873,15.6049,15.5873,15.5961,2800.0
2014-10-27 10:15:00,17.79,17.8,17.78,17.8,10800.0,15.5961,15.6049,15.5873,15.6049,10800.0
2014-10-27 10:20:00,17.79,17.8,17.78,17.78,16400.0,15.5961,15.6049,15.5873,15.5873,16400.0
2014-10-27 10:25:00,17.78,17.79,17.77,17.78,21600.0,15.5873,15.5961,15.5786,15.5873,21600.0
2014-10-27 10:30:00,17.78,17.78,17.74,17.74,40000.0,15.5873,15.5873,15.5523,15.5523,40000.0
2014-10-27 10:35:00,17.75,17.77,17.74,17.77,19200.0,15.561,15.5786,15.5523,15.5786,19200.0
2014-10-27 10:40:00,17.76,17.8,17.76,17.78,60400.0,15.5698,15.6049,15.5698,15.5873,60400.0
2014-10-27 10:45:00,17.78,17.82,17.76,17.82,109600.0,15.5873,15.6224,15.5698,15.6224,109600.0
2014-10-27 10:50:00,17.82,17.83,17.81,17.81,22800.0,15.6224,15.6312,15.6136,15.6136,22800.0
2014-10-27 10:55:00,17.82,17.82,17.8,17.8,22800.0,15.6224,15.6224,15.6049,15.6049,22800.0
2014-10-27 11:00:00,17.81,17.81,17.79,17.81,24800.0,15.6136,15.6136,15.5961,15.6136,24800.0
2014-10-27 11:05:00,17.82,17.82,17.81,17.82,24000.0,15.6224,15.6224,15.6136,15.6224,24000.0
2014-10-27 11:10:00,17.82,17.83,17.79,17.8,44000.0,15.6224,15.6312,15.5961,15.6049,44000.0
2014-10-27 11:15:00,17.81,17.81,17.79,17.79,6400.0,15.6136,15.6136,15.5961,15.5961,6400.0
2014-10-27 11:20:00,17.8,17.8,17.79,17.79,12400.0,15.6049,15.6049,15.5961,15.5961,12400.0
2014-10-27 11:25:00,17.8,17.8,17.78,17.79,16800.0,15.6049,15.6049,15.5873,15.5961,16800.0
2014-10-27 11:30:00,17.8,17.81,17.8,17.81,14000.0,15.6049,15.6136,15.6049,15.6136,14000.0
2014-10-27 11:35:00,17.8,17.81,17.8,17.8,11200.0,15.6049,15.6136,15.6049,15.6049,11200.0
2014-10-27 11:40:00,17.8,17.8,17.79,17.79,10400.0,15.6049,15.6049,15.5961,15.5961,10400.0
2014-10-27 11:45:00,17.79,17.79,17.78,17.78,13600.0,15.5961,15.5961,15.5873,15.5873,13600.0
2014-10-27 11:50:00,17.78,17.78,17.77,17.78,9600.0,15.5873,15.5873,15.5786,15.5873,9600.0
2014-10-27 11:55:00,17.78,17.79,17.78,17.79,8400.0,15.5873,15.5961,15.5873,15.5961,8400.0
2014-10-27 12:00:00,17.78,17.8,17.78,17.79,2000.0,15.5873,15.6049,15.5873,15.5961,2000.0
2014-10-27 12:05:00,17.79,17.81,17.79,17.81,11200.0,15.5961,15.6136,15.5961,15.6136,11200.0
2014-10-27 12:10:00,17.8,17.81,17.8,17.81,3600.0,15.6049,15.6136,15.6049,15.6136,3600.0
2014-10-27 12:15:00,17.81,17.81,17.79,17.8,18800.0,15.6136,15.6136,15.5961,15.6049,18800.0
2014-10-27 12:20:00,17.81,17.81,17.8,17.8,4000.0,15.6136,15.6136,15.6049,15.6049,4000.0
2014-10-27 12:25:00,17.8,17.81,17.8,17.81,10800.0,15.6049,15.6136,15.6049,15.6136,10800.0
2014-10-27 12:30:00,17.81,17.81,17.8,17.81,10800.0,15.6136,15.6136,15.6049,15.6136,10800.0
2014-10-27 12:35:00,17.81,17.82,17.8,17.8,24000.0,15.6136,15.6224,15.6049,15.6049,24000.0
2014-10-27 12:40:00,17.81,17.81,17.8,17.8,6800.0,15.6136,15.6136,15.6049,15.6049,6800.0
2014-10-27 12:45:00,17.81,17.82,17.8,17.8,10400.0,15.6136,15.6224,15.6049,15.6049,10400.0
2014-10-27 12:50:00,17.81,17.81,17.8,17.81,13200.0,15.6136,15.6136,15.6049,15.6136,13200.0
2014-10-27 12:55:00,17.81,17.82,17.81,17.81,9200.0,15.6136,15.6224,15.6136,15.6136,9200.0
2014-10-27 13:00:00,17.81,17.82,17.81,17.82,23200.0,15.6136,15.6224,15.6136,15.6224,23200.0
2014-10-27 13:05:00,17.82,17.83,17.81,17.81,11600.0,15.6224,15.6312,15.6136,15.6136,11600.0
2014-10-27 13:10:00,17.81,17.81,17.8,17.8,40400.0,15.6136,15.6136,15.6049,15.6049,40400.0
2014-10-27 13:15:00,17.81,17.81,17.8,17.81,12800.0,15.6136,15.6136,15.6049,15.6136,12800.0
2014-10-27 13:20:00,17.81,17.81,17.8,17.8,10800.0,15.6136,15.6136,15.6049,15.6049,10800.0
2014-10-27 13:25:00,17.8,17.81,17.8,17.8,16400.0,15.6049,15.6136,15.6049,15.6049,16400.0
2014-10-27 13:30:00,17.81,17.81,17.8,17.8,10800.0,15.6136,15.6136,15.6049,15.6049,10800.0
2014-10-27 13:35:00,17.8,17.81,17.8,17.81,5200.0,15.6049,15.6136,15.6049,15.6136,5200.0
2014-10-27 13:40:00,17.81,17.82,17.81,17.81,52400.0,15.6136,15.6224,15.6136,15.6136,52400.0
2014-10-27 13:45:00,17.8,17.82,17.8,17.82,187200.0,15.6049,15.6224,15.6049,15.6224,187200.0
2014-10-27 13:50:00,17.81,17.83,17.81,17.82,22400.0,15.6136,15.6312,15.6136,15.6224,22400.0
2014-10-27 13:55:00,17.82,17.82,17.82,17.82,6800.0,15.6224,15.6224,15.6224,15.6224,6800.0
2014-10-27 14:00:00,17.82,17.82,17.81,17.82,8800.0,15.6224,15.6224,15.6136,15.6224,8800.0
2014-10-27 14:05:00,17.82,17.82,17.82,17.82,20400.0,15.6224,15.6224,15.6224,15.6224,20400.0
2014-10-27 14:10:00,17.82,17.82,17.82,17.82,11200.0,15.6224,15.6224,15.6224,15.6224,11200.0
2014-10-27 14:15:00,17.82,17.82,17.81,17.82,7600.0,15.6224,15.6224,15.6136,15.6224,7600.0
2014-10-27 14:20:00,17.82,17.82,17.81,17.81,11600.0,15.6224,15.6224,15.6136,15.6136,11600.0
2014-10-27 14:25:00,17.81,17.82,17.8,17.82,15200.0,15.6136,15.6224,15.6049,15.6224,15200.0
2014-10-27 14:30:00,17.81,17.82,17.8,17.82,18800.0,15.6136,15.6224,15.6049,15.6224,18800.0
2014-10-27 14:35:00,17.82,17.82,17.81,17.81,7600.0,15.6224,15.6224,15.6136,15.6136,7600.0
2014-10-27 14:40:00,17.82,17.82,17.81,17.82,10000.0,15.6224,15.6224,15.6136,15.6224,10000.0
2014-10-27 14:45:00,17.82,17.82,17.81,17.82,12800.0,15.6224,15.6224,15.6136,15.6224,12800.0
2014-10-27 14:50:00,17.82,17.83,17.81,17.81,19200.0,15.6224,15.6312,15.6136,15.6136,19200.0
2014-10-27 14:55:00,17.8,17.81,17.8,17.81,6400.0,15.6049,15.6136,15.6049,15.6136,6400.0
2014-10-27 15:00:00,17.82,17.82,17.82,17.82,13600.0,15.6224,15.6224,15.6224,15.6224,13600.0
2014-10-27 15:05:00,17.82,17.83,17.81,17.82,17200.0,15.6224,15.6312,15.6136,15.6224,17200.0
2014-10-27 15:10:00,17.82,17.82,17.82,17.82,4000.0,15.6224,15.6224,15.6224,15.6224,4000.0
2014-10-27 15:15:00,17.82,17.83,17.81,17.83,46400.0,15.6224,15.6312,15.6136,15.6312,46400.0
2014-10-27 15:20:00,17.83,17.83,17.82,17.82,14000.0,15.6312,15.6312,15.6224,15.6224,14000.0
2014-10-27 15:25:00,17.82,17.83,17.82,17.82,21600.0,15.6224,15.6312,15.6224,15.6224,21600.0
2014-10-27 15:30:00,17.82,17.83,17.81,17.83,30800.0,15.6224,15.6312,15.6136,15.6312,30800.0
2014-10-27 15:35:00,17.83,17.83,17.82,17.82,28400.0,15.6312,15.6312,15.6224,15.6224,28400.0
2014-10-27 15:40:00,17.82,17.84,17.82,17.83,54400.0,15.6224,15.64,15.6224,15.6312,54400.0
2014-10-27 15:45:00,17.83,17.83,17.82,17.82,58000.0,15.6312,15.6312,15.6224,15.6224,58000.0
2014-10-27 15:50:00,17.82,17.84,17.82,17.83,134800.0,15.6224,15.64,15.6224,15.6312,134800.0
2014-10-27 15:55:00,17.83,17.83,17.81,17.82,95600.0,15.6312,15.6312,15.6136,15.6224,95600.0
2014-10-28 09:30:00,17.92,17.93,17.88,17.88,18800.0,15.7101,15.7189,15.675,15.675,18800.0
2014-10-28 09:35:00,17.88,17.88,17.82,17.85,34400.0,15.675,15.675,15.6224,15.6487,34400.0
2014-10-28 09:40:00,17.87,17.91,17.83,17.89,128800.0,15.6663,15.7013,15.6312,15.6838,128800.0
2014-10-28 09:45:00,17.89,17.9,17.86,17.87,80000.0,15.6838,15.6926,15.6575,15.6663,80000.0
2014-10-28 09:50:00,17.86,17.87,17.85,17.87,16000.0,15.6575,15.6663,15.6487,15.6663,16000.0
2014-10-28 09:55:00,17.87,17.9,17.83,17.9,52400.0,15.6663,15.6926,15.6312,15.6926,52400.0
2014-10-28 10:00:00,17.9,17.92,17.88,17.92,30800.0,15.6926,15.7101,15.675,15.7101,30800.0
2014-10-28 10:05:00,17.92,17.93,17.9,17.9,12800.0,15.7101,15.7189,15.6926,15.6926,12800.0
2014-10-28 10:10:00,17.89,17.91,17.88,17.88,46000.0,15.6838,15.7013,15.675,15.675,46000.0
2014-10-28 10:15:00,17.88,17.88,17.86,17.86,12800.0,15.675,15.675,15.6575,15.6575,12800.0
2014-10-28 10:20:00,17.87,17.87,17.86,17.87,10000.0,15.6663,15.6663,15.6575,15.6663,10000.0
2014-10-28 10:25:00,17.87,17.87,17.86,17.87,13200.0,15.6663,15.6663,15.6575,15.6663,13200.0
2014-10-28 10:30:00,17.87,17.88,17.86,17.88,24800.0,15.6663,15.675,15.6575,15.675,24800.0
2014-10-28 10:35:00,17.88,17.9,17.87,17.89,21600.0,15.675,15.6926,15.6663,15.6838,21600.0
2014-10-28 10:40:00,17.89,17.89,17.87,17.88,26800.0,15.6838,15.6838,15.6663,15.675,26800.0
2014-10-28 10:45:00,17.88,17.88,17.85,17.86,24400.0,15.675,15.675,15.6487,15.6575,24400.0
2014-10-28 10:50:00,17.86,17.87,17.86,17.86,20400.0,15.6575,15.6663,15.6575,15.6575,20400.0
2014-10-28 10:55:00,17.86,17.86,17.84,17.85,39200.0,15.6575,15.6575,15.64,15.6487,39200.0
2014-10-28 11:00:00,17.86,17.89,17.86,17.88,53600.0,15.6575,15.6838,15.6575,15.675,53600.0
2014-10-28 11:05:00,17.88,17.88,17.87,17.88,11200.0,15.675,15.675,15.6663,15.675,11200.0
2014-10-28 11:10:00,17.88,17.89,17.88,17.89,8400.0,15.675,15.6838,15.675,15.6838,8400.0
2014-10-28 11:15:00,17.89,17.89,17.88,17.89,26000.0,15.6838,15.6838,15.675,15.6838,26000.0
2014-10-28 11:20:00,17.89,17.89,17.87,17.88,19600.0,15.6838,15.6838,15.6663,15.675,19600.0
2014-10-28 11:25:00,17.87,17.89,17.87,17.89,8000.0,15.6663,15.6838,15.6663,15.6838,8000.0
2014-10-28 11:30:00,17.89,17.89,17.88,17.88,65600.0,15.6838,15.6838,15.675,15.675,65600.0
2014-10-28 11:35:00,17.88,17.9,17.88,17.89,42800.0,15.675,15.6926,15.675,15.6838,42800.0
2014-10-28 11:40:00,17.89,17.92,17.89,17.91,31200.0,15.6838,15.7101,15.6838,15.7013,31200.0
2014-10-28 11:45:00,17.92,17.92,17.9,17.9,24000.0,15.7101,15.7101,15.6926,15.6926,24000.0
2014-10-28 11:50:00,17.9,17.9,17.89,17.89,13200.0,15.6926,15.6926,15.6838,15.6838,13200.0
2014-10-28 11:55:00,17.89,17.9,17.89,17.9,10000.0,15.6838,15.6926,15.6838,15.6926,10000.0
2014-10-28 12:00:00,17.9,17.9,17.89,17.9,14800.0,15.6926,15.6926,15.6838,15.6926,14800.0
2014-10-28 12:05:00,17.9,17.9,17.89,17.9,20800.0,15.6926,15.6926,15.6838,15.6926,20800.0
2014-10-28 12:10:00,17.9,17.9,17.89,17.89,16400.0,15.6926,15.6926,15.6838,15.6838,16400.0
2014-10-28 12:15:00,17.89,17.89,17.89,17.89,10400.0,15.6838,15.6838,15.6838,15.6838,10400.0
2014-10-28 12:20:00,17.88,17.9,17.88,17.9,12400.0,15.675,15.6926,15.675,15.6926,12400.0
2014-10-28 12:25:00,17.9,17.91,17.9,17.9,21600.0,15.6926,15.7013,15.6926,15.6926,21600.0
2014-10-28 12:30:00,17.9,17.9,17.89,17.9,21200.0,15.6926,15.6926,15.6838,15.6926,21200.0
2014-10-28 12:35:00,17.9,17.9,17.89,17.89,6400.0,15.6926,15.6926,15.6838,15.6838,6400.0
2014-10-28 12:40:00,17.9,17.9,17.89,17.9,10400.0,15.6926,15.6926,15.6838,15.6926,10400.0
2014-10-28 12:45:00,17.89,17.9,17.89,17.9,14000.0,15.6838,15.6926,15.6838,15.6926,14000.0
2014-10-28 12:50:00,17.9,17.9,17.89,17.9,9600.0,15.6926,15.6926,15.6838,15.6926,9600.0
2014-10-28 12:55:00,17.9,17.9,17.89,17.9,3600.0,15.6926,15.6926,15.6838,15.6926,3600.0
2014-10-28 13:00:00,17.9,17.9,17.9,17.9,21200.0,15.6926,15.6926,15.6926,15.6926,21200.0
2014-10-28 13:05:00,17.9,17.9,17.89,17.9,9600.0,15.6926,15.6926,15.6838,15.6926,9600.0
2014-10-28 13:10:00,17.89,17.9,17.89,17.9,8000.0,15.6838,15.6926,15.6838,15.6926,8000.0
2014-10-28 13:15:00,17.9,17.9,17.9,17.9,8400.0,15.6926,15.6926,15.6926,15.6926,8400.0
2014-10-28 13:20:00,17.9,17.91,17.9,17.9,22000.0,15.6926,15.7013,15.6926,15.6926,22000.0
2014-10-28 13:25:00,17.9,17.91,17.9,17.91,4000.0,15.6926,15.7013,15.6926,15.7013,4000.0
2014-10-28 13:30:00,17.91,17.91,17.9,17.9,7200.0,15.7013,15.7013,15.6926,15.6926,7200.0
2014-10-28 13:35:00,17.91,17.92,17.9,17.91,16800.0,15.7013,15.7101,15.6926,15.7013,16800.0
2014-10-28 13:40:00,17.91,17.92,17.91,17.91,33200.0,15.7013,15.7101,15.7013,15.7013,33200.0
2014-10-28 13:45:00,17.91,17.91,17.91,17.91,15200.0,15.7013,15.7013,15.7013,15.7013,15200.0
2014-10-28 13:50:00,17.91,17.91,17.91,17.91,10400.0,15.7013,15.7013,15.7013,15.7013,10400.0
2014-10-28 13:55:00,17.91,17.91,17.91,17.91,23600.0,15.7013,15.7013,15.7013,15.7013,23600.0
2014-10-28 14:00:00,17.91,17.92,17.91,17.91,18800.0,15.7013,15.7101,15.7013,15.7013,18800.0
2014-10-28 14:05:00,17.91,17.91,17.91,17.91,13200.0,15.7013,15.7013,15.7013,15.7013,13200.0
2014-10-28 14:10:00,17.91,17.91,17.91,17.91,17200.0,15.7013,15.7013,15.7013,15.7013,17200.0
2014-10-28 14:15:00,17.91,17.92,17.9,17.91,22800.0,15.7013,15.7101,15.6926,15.7013,22800.0
2014-10-28 14:20:00,17.9,17.91,17.9,17.91,12400.0,15.6926,15.7013,15.6926,15.7013,12400.0
2014-10-28 14:25:00,17.91,17.92,17.91,17.91,17600.0,15.7013,15.7101,15.7013,15.7013,17600.0
2014-10-28 14:30:00,17.91,17.92,17.91,17.91,22000.0,15.7013,15.7101,15.7013,15.7013,22000.0
2014-10-28 14:35:00,17.91,17.93,17.91,17.93,16000.0,15.7013,15.7189,15.7013,15.7189,16000.0
2014-10-28 14:40:00,17.93,17.96,17.93,17.95,40800.0,15.7189,15.7452,15.7189,15.7364,40800.0
2014-10-28 14:45:00,17.95,17.95,17.93,17.93,23200.0,15.7364,15.7364,15.7189,15.7189,23200.0
2014-10-28 14:50:00,17.93,17.93,17.92,17.92,33600.0,15.7189,15.7189,15.7101,15.7101,33600.0
2014-10-28 14:55:00,17.92,17.93,17.92,17.92,37200.0,15.7101,15.7189,15.7101,15.7101,37200.0
2014-10-28 15:00:00,17.92,17.93,17.92,17.92,109600.0,15.7101,15.7189,15.7101,15.7101,109600.0
2014-10-28 15:05:00,17.93,17.93,17.92,17.93,41600.0,15.7189,15.7189,15.7101,15.7189,41600.0
2014-10-28 15:10:00,17.92,17.93,17.92,17.93,41600.0,15.7101,15.7189,15.7101,15.7189,41600.0
2014-10-28 15:15:00,17.93,17.93,17.93,17.93,46000.0,15.7189,15.7189,15.7189,15.7189,46000.0
2014-10-28 15:20:00,17.93,17.93,17.92,17.93,26800.0,15.7189,15.7189,15.7101,15.7189,26800.0
2014-10-28 15:25:00,17.93,17.95,17.93,17.94,50400.0,15.7189,15.7364,15.7189,15.7276,50400.0
2014-10-28 15:30:00,17.94,17.95,17.93,17.94,92000.0,15.7276,15.7364,15.7189,15.7276,92000.0
2014-10-28 15:35:00,17.93,17.95,17.93,17.95,94800.0,15.7189,15.7364,15.7189,15.7364,94800.0
2014-10-28 15:40:00,17.94,17.94,17.93,17.94,59200.0,15.7276,15.7276,15.7189,15.7276,59200.0
2014-10-28 15:45:00,17.94,17.94,17.93,17.93,59600.0,15.7276,15.7276,15.7189,15.7189,59600.0
2014-10-28 15:50:00,17.94,17.95,17.93,17.95,133600.0,15.7276,15.7364,15.7189,15.7364,133600.0
2014-10-28 15:55:00,17.95,17.96,17.95,17.95,142400.0,15.7364,15.7452,15.7364,15.7364,142400.0
2014-10-29 09:30:00,18.0,18.04,17.96,17.98,121600.0,15.7802,15.8153,15.7452,15.7627,121600.0
2014-10-29 09:35:00,18.0,18.02,17.95,18.0,139600.0,15.7802,15.7978,15.7364,15.7802,139600.0
2014-10-29 09:40:00,18.0,18.01,17.94,17.98,29600.0,15.7802,15.789,15.7276,15.7627,29600.0
2014-10-29 09:45:00,17.98,17.98,17.97,17.98,8400.0,15.7627,15.7627,15.7539,15.7627,8400.0
2014-10-29 09:50:00,17.99,18.0,17.98,18.0,5600.0,15.7715,15.7802,15.7627,15.7802,5600.0
2014-10-29 09:55:00,18.0,18.01,17.99,18.0,22000.0,15.7802,15.789,15.7715,15.7802,22000.0
2014-10-29 10:00:00,18.0,18.0,17.99,17.99,41200.0,15.7802,15.7802,15.7715,15.7715,41200.0
2014-10-29 10:05:00,17.99,18.0,17.99,18.0,5200.0,15.7715,15.7802,15.7715,15.7802,5200.0
2014-10-29 10:10:00,17.99,18.0,17.98,18.0,7200.0,15.7715,15.7802,15.7627,15.7802,7200.0
2014-10-29 10:15:00,18.0,18.0,18.0,18.0,13600.0,15.7802,15.7802,15.7802,15.7802,13600.0
2014-10-29 10:20:00,18.0,18.0,17.99,18.0,16000.0,15.7802,15.7802,15.7715,15.7802,16000.0
2014-10-29 10:25:00,18.0,18.0,17.98,18.0,16800.0,15.7802,15.7802,15.7627,15.7802,16800.0
2014-10-29 10:30:00,18.0,18.0,17.99,17.99,19200.0,15.7802,15.7802,15.7715,15.7715,19200.0
2014-10-29 10:35:00,17.98,17.99,17.98,17.99,2000.0,15.7627,15.7715,15.7627,15.7715,2000.0
2014-10-29 10:40:00,17.98,17.98,17.96,17.97,7200.0,15.7627,15.7627,15.7452,15.7539,7200.0
2014-10-29 10:45:00,17.97,17.97,17.95,17.95,6400.0,15.7539,15.7539,15.7364,15.7364,6400.0
2014-10-29 10:50:00,17.95,17.95,17.92,17.92,15600.0,15.7364,15.7364,15.7101,15.7101,15600.0
2014-10-29 10:55:00,17.93,17.93,17.91,17.92,10400.0,15.7189,15.7189,15.7013,15.7101,10400.0
2014-10-29 11:00:00,17.93,17.94,17.93,17.94,6000.0,15.7189,15.7276,15.7189,15.7276,6000.0
2014-10-29 11:05:00,17.94,17.96,17.94,17.96,6400.0,15.7276,15.7452,15.7276,15.7452,6400.0
2014-10-29 11:10:00,17.96,17.97,17.96,17.97,8400.0,15.7452,15.7539,15.7452,15.7539,8400.0
2014-10-29 11:15:00,17.97,17.97,17.96,17.97,9600.0,15.7539,15.7539,15.7452,15.7539,9600.0
2014-10-29 11:20:00,17.97,17.97,17.97,17.97,4000.0,15.7539,15.7539,15.7539,15.7539,4000.0
2014-10-29 11:25:00,17.97,17.97,17.95,17.95,19200.0,15.7539,15.7539,15.7364,15.7364,19200.0
2014-10-29 11:30:00,17.94,17.94,17.93,17.93,9200.0,15.7276,15.7276,15.7189,15.7189,9200.0
2014-10-29 11:35:00,17.93,17.93,17.93,17.93,3200.0,15.7189,15.7189,15.7189,15.7189,3200.0
2014-10-29 11:40:00,17.93,17.94,17.93,17.93,6800.0,15.7189,15.7276,15.7189,15.7189,6800.0
2014-10-29 11:45:00,17.93,17.94,17.93,17.94,2800.0,15.7189,15.7276,15.7189,15.7276,2800.0
2014-10-29 11:50:00,17.93,17.93,17.93,17.93,7600.0,15.7189,15.7189,15.7189,15.7189,7600.0
2014-10-29 11:55:00,17.93,17.93,17.93,17.93,6000.0,15.7189,15.7189,15.7189,15.7189,6000.0
2014-10-29 12:00:00,17.93,17.93,17.92,17.92,9200.0,15.7189,15.7189,15.7101,15.7101,9200.0
2014-10-29 12:05:00,17.92,17.93,17.92,17.93,9600.0,15.7101,15.7189,15.7101,15.7189,9600.0
2014-10-29 12:10:00,17.93,17.93,17.92,17.93,6800.0,15.7189,15.7189,15.7101,15.7189,6800.0
2014-10-29 12:15:00,17.93,17.93,17.93,17.93,1600.0,15.7189,15.7189,15.7189,15.7189,1600.0
2014-10-29 12:20:00,17.93,17.93,17.91,17.92,14000.0,15.7189,15.7189,15.7013,15.7101,14000.0
2014-10-29 12:25:00,17.92,17.92,17.91,17.91,4400.0,15.7101,15.7101,15.7013,15.7013,4400.0
2014-10-29 12:30:00,17.91,17.91,17.89,17.89,10400.0,15.7013,15.7013,15.6838,15.6838,10400.0
2014-10-29 12:35:00,17.89,17.9,17.89,17.89,2000.0,15.6838,15.6926,15.6838,15.6838,2000.0
2014-10-29 12:40:00,17.9,17.9,17.89,17.89,4400.0,15.6926,15.6926,15.6838,15.6838,4400.0
2014-10-29 12:45:00,17.9,17.9,17.89,17.89,7600.0,15.6926,15.6926,15.6838,15.6838,7600.0
2014-10-29 12:50:00,17.9,17.91,17.89,17.91,4000.0,15.6926,15.7013,15.6838,15.7013,4000.0
2014-10-29 12:55:00,17.91,17.92,17.91,17.92,3600.0,15.7013,15.7101,15.7013,15.7101,3600.0
2014-10-29 13:00:00,17.92,17.92,17.92,17.92,2400.0,15.7101,15.7101,15.7101,15.7101,2400.0
2014-10-29 13:05:00,17.92,17.92,17.92,17.92,2800.0,15.7101,15.7101,15.7101,15.7101,2800.0
2014-10-29 13:10:00,17.92,17.93,17.92,17.92,7200.0,15.7101,15.7189,15.7101,15.7101,7200.0
2014-10-29 13:15:00,17.91,17.91,17.91,17.91,800.0,15.7013,15.7013,15.7013,15.7013,800.0
2014-10-29 13:20:00,17.91,17.92,17.91,17.92,8000.0,15.7013,15.7101,15.7013,15.7101,8000.0
2014-10-29 13:25:00,17.92,17.92,17.92,17.92,3200.0,15.7101,15.7101,15.7101,15.7101,3200.0
2014-10-29 13:30:00,17.92,17.92,17.92,17.92,4000.0,15.7101,15.7101,15.7101,15.7101,4000.0
2014-10-29 13:35:00,17.92,17.92,17.89,17.9,7600.0,15.7101,15.7101,15.6838,15.6926,7600.0
2014-10-29 13:40:00,17.9,17.9,17.89,17.89,2400.0,15.6926,15.6926,15.6838,15.6838,2400.0
2014-10-29 13:45:00,17.89,17.9,17.89,17.9,6400.0,15.6838,15.6926,15.6838,15.6926,6400.0
2014-10-29 13:50:00,17.9,17.9,17.89,17.9,4400.0,15.6926,15.6926,15.6838,15.6926,4400.0
2014-10-29 13:55:00,17.9,17.91,17.9,17.91,2400.0,15.6926,15.7013,15.6926,15.7013,2400.0
2014-10-29 14:00:00,17.91,17.91,17.87,17.88,18000.0,15.7013,15.7013,15.6663,15.675,18000.0
2014-10-29 14:05:00,17.86,17.86,17.84,17.85,9200.0,15.6575,15.6575,15.64,15.6487,9200.0
2014-10-29 14:10:00,17.88,17.88,17.86,17.86,13200.0,15.675,15.675,15.6575,15.6575,13200.0
2014-10-29 14:15:00,17.84,17.84,17.8,17.83,18400.0,15.64,15.64,15.6049,15.6312,18400.0
2014-10-29 14:20:00,17.84,17.87,17.84,17.86,12000.0,15.64,15.6663,15.64,15.6575,12000.0
2014-10-29 14:25:00,17.86,17.89,17.86,17.89,8000.0,15.6575,15.6838,15.6575,15.6838,8000.0
2014-10-29 14:30:00,17.89,17.9,17.86,17.88,13600.0,15.6838,15.6926,15.6575,15.675,13600.0
2014-10-29 14:35:00,17.89,17.9,17.88,17.88,7600.0,15.6838,15.6926,15.675,15.675,7600.0
2014-10-29 14:40:00,17.88,17.9,17.88,17.89,10000.0,15.675,15.6926,15.675,15.6838,10000.0
2014-10-29 14:45:00,17.89,17.89,17.86,17.86,5600.0,15.6838,15.6838,15.6575,15.6575,5600.0
2014-10-29 14:50:00,17.87,17.87,17.86,17.86,6000.0,15.6663,15.6663,15.6575,15.6575,6000.0
2014-10-29 14:55:00,17.87,17.9,17.87,17.9,15200.0,15.6663,15.6926,15.6663,15.6926,15200.0
2014-10-29 15:00:00,17.89,17.9,17.88,17.88,6000.0,15.6838,15.6926,15.675,15.675,6000.0
2014-10-29 15:05:00,17.88,17.9,17.86,17.86,9600.0,15.675,15.6926,15.6575,15.6575,9600.0
2014-10-29 15:10:00,17.86,17.86,17.85,17.86,7200.0,15.6575,15.6575,15.6487,15.6575,7200.0
2014-10-29 15:15:00,17.86,17.87,17.86,17.87,6400.0,15.6575,15.6663,15.6575,15.6663,6400.0
2014-10-29 15:20:00,17.88,17.88,17.87,17.88,18800.0,15.675,15.675,15.6663,15.675,18800.0
2014-10-29 15:25:00,17.88,17.89,17.88,17.89,11600.0,15.675,15.6838,15.675,15.6838,11600.0
2014-10-29 15:30:00,17.89,17.93,17.89,17.93,15200.0,15.6838,15.7189,15.6838,15.7189,15200.0
2014-10-29 15:35:00,17.92,17.96,17.92,17.96,20800.0,15.7101,15.7452,15.7101,15.7452,20800.0
2014-10-29 15:40:00,17.95,17.97,17.94,17.96,18000.0,15.7364,15.7539,15.7276,15.7452,18000.0
2014-10-29 15:45:00,17.96,17.97,17.96,17.96,40800.0,15.7452,15.7539,15.7452,15.7452,40800.0
2014-10-29 15:50:00,17.96,17.98,17.96,17.96,135200.0,15.7452,15.7627,15.7452,15.7452,135200.0
2014-10-29 15:55:00,17.96,17.96,17.94,17.95,96400.0,15.7452,15.7452,15.7276,15.7364,96400.0
2014-10-30 09:30:00,17.87,17.87,17.79,17.84,17600.0,15.6663,15.6663,15.5961,15.64,17600.0
2014-10-30 09:35:00,17.84,17.91,17.84,17.91,8800.0,15.64,15.7013,15.64,15.7013,8800.0
2014-10-30 09:40:00,17.91,17.96,17.91,17.96,17600.0,15.7013,15.7452,15.7013,15.7452,17600.0
2014-10-30 09:45:00,17.96,18.0,17.95,18.0,14000.0,15.7452,15.7802,15.7364,15.7802,14000.0
2014-10-30 09:50:00,18.0,18.01,18.0,18.0,10400.0,15.7802,15.789,15.7802,15.7802,10400.0
2014-10-30 09:55:00,18.0,18.0,17.96,17.97,14000.0,15.7802,15.7802,15.7452,15.7539,14000.0
2014-10-30 10:00:00,17.95,17.97,17.93,17.97,18400.0,15.7364,15.7539,15.7189,15.7539,18400.0
2014-10-30 10:05:00,17.97,17.99,17.96,17.99,12800.0,15.7539,15.7715,15.7452,15.7715,12800.0
2014-10-30 10:10:00,17.99,18.0,17.98,17.98,16800.0,15.7715,15.7802,15.7627,15.7627,16800.0
2014-10-30 10:15:00,17.98,18.0,17.96,17.99,17600.0,15.7627,15.7802,15.7452,15.7715,17600.0
2014-10-30 10:20:00,17.99,18.03,17.99,18.03,13600.0,15.7715,15.8065,15.7715,15.8065,13600.0
2014-10-30 10:25:00,18.02,18.03,18.02,18.03,10800.0,15.7978,15.8065,15.7978,15.8065,10800.0
2014-10-30 10:30:00,18.04,18.04,18.02,18.03,16800.0,15.8153,15.8153,15.7978,15.8065,16800.0
2014-10-30 10:35:00,18.02,18.02,18.01,18.01,9600.0,15.7978,15.7978,15.789,15.789,9600.0
2014-10-30 10:40:00,18.01,18.01,17.99,18.0,18000.0,15.789,15.789,15.7715,15.7802,18000.0
2014-10-30 10:45:00,18.01,18.01,18.0,18.0,5200.0,15.789,15.789,15.7802,15.7802,5200.0
2014-10-30 10:50:00,17.99,18.02,17.99,18.02,8000.0,15.7715,15.7978,15.7715,15.7978,8000.0
2014-10-30 10:55:00,18.01,18.03,18.01,18.02,4800.0,15.789,15.8065,15.789,15.7978,4800.0
2014-10-30 11:00:00,18.04,18.05,18.04,18.04,6000.0,15.8153,15.8241,15.8153,15.8153,6000.0
2014-10-30 11:05:00,18.04,18.04,18.03,18.04,15200.0,15.8153,15.8153,15.8065,15.8153,15200.0
2014-10-30 11:10:00,18.04,18.05,18.04,18.05,24000.0,15.8153,15.8241,15.8153,15.8241,24000.0
2014-10-30 11:15:00,18.05,18.05,18.04,18.05,12400.0,15.8241,15.8241,15.8153,15.8241,12400.0
2014-10-30 11:20:00,18.04,18.04,18.04,18.04,10000.0,15.8153,15.8153,15.8153,15.8153,10000.0
2014-10-30 11:25:00,18.04,18.06,18.04,18.06,17600.0,15.8153,15.8328,15.8153,15.8328,17600.0
2014-10-30 11:30:00,18.06,18.06,18.04,18.05,10400.0,15.8328,15.8328,15.8153,15.8241,10400.0
2014-10-30 11:35:00,18.05,18.07,18.05,18.06,16400.0,15.8241,15.8416,15.8241,15.8328,16400.0
2014-10-30 11:40:00,18.06,18.08,18.06,18.08,11200.0,15.8328,15.8504,15.8328,15.8504,11200.0
2014-10-30 11:45:00,18.09,18.11,18.09,18.1,18400.0,15.8591,15.8767,15.8591,15.8679,18400.0
2014-10-30 11:50:00,18.1,18.1,18.09,18.1,11600.0,15.8679,15.8679,15.8591,15.8679,11600.0
2014-10-30 11:55:00,18.09,18.11,18.09,18.11,5200.0,15.8591,15.8767,15.8591,15.8767,5200.0
2014-10-30 12:00:00,18.11,18.11,18.11,18.11,6000.0,15.8767,15.8767,15.8767,15.8767,6000.0
2014-10-30 12:05:00,18.1,18.11,18.1,18.11,5200.0,15.8679,15.8767,15.8679,15.8767,5200.0
2014-10-30 12:10:00,18.11,18.13,18.11,18.12,15200.0,15.8767,15.8942,15.8767,15.8854,15200.0
2014-10-30 12:15:00,18.13,18.13,18.11,18.12,5200.0,15.8942,15.8942,15.8767,15.8854,5200.0
2014-10-30 12:20:00,18.12,18.13,18.12,18.13,5200.0,15.8854,15.8942,15.8854,15.8942,5200.0
2014-10-30 12:25:00,18.13,18.14,18.11,18.11,30000.0,15.8942,15.903,15.8767,15.8767,30000.0
2014-10-30 12:30:00,18.13,18.14,18.13,18.14,2400.0,15.8942,15.903,15.8942,15.903,2400.0
2014-10-30 12:35:00,18.14,18.14,18.11,18.11,7600.0,15.903,15.903,15.8767,15.8767,7600.0
2014-10-30 12:40:00,18.11,18.11,18.11,18.11,5200.0,15.8767,15.8767,15.8767,15.8767,5200.0
2014-10-30 12:45:00,18.11,18.14,18.11,18.14,6400.0,15.8767,15.903,15.8767,15.903,6400.0
2014-10-30 12:50:00,18.13,18.13,18.11,18.11,24800.0,15.8942,15.8942,15.8767,15.8767,24800.0
2014-10-30 12:55:00,18.11,18.11,18.11,18.11,8400.0,15.8767,15.8767,15.8767,15.8767,8400.0
2014-10-30 13:00:00,18.11,18.11,18.1,18.1,10000.0,15.8767,15.8767,15.8679,15.8679,10000.0
2014-10-30 13:05:00,18.1,18.11,18.1,18.1,8000.0,15.8679,15.8767,15.8679,15.8679,8000.0
2014-10-30 13:10:00,18.11,18.12,18.11,18.11,9200.0,15.8767,15.8854,15.8767,15.8767,9200.0
2014-10-30 13:15:00,18.11,18.15,18.1,18.13,52800.0,15.8767,15.9117,15.8679,15.8942,52800.0
2014-10-30 13:20:00,18.13,18.17,18.13,18.16,14400.0,15.8942,15.9293,15.8942,15.9205,14400.0
2014-10-30 13:25:00,18.16,18.16,18.15,18.16,9600.0,15.9205,15.9205,15.9117,15.9205,9600.0
2014-10-30 13:30:00,18.16,18.16,18.14,18.14,8400.0,15.9205,15.9205,15.903,15.903,8400.0
2014-10-30 13:35:00,18.14,18.18,18.14,18.18,11600.0,15.903,15.938,15.903,15.938,11600.0
2014-10-30 13:40:00,18.18,18.18,18.15,18.17,10400.0,15.938,15.938,15.9117,15.9293,10400.0
2014-10-30 13:45:00,18.17,18.18,18.17,18.18,14800.0,15.9293,15.938,15.9293,15.938,14800.0
2014-10-30 13:50:00,18.18,18.19,18.18,18.19,20400.0,15.938,15.9468,15.938,15.9468,20400.0
2014-10-30 13:55:00,18.19,18.19,18.18,18.18,34800.0,15.9468,15.9468,15.938,15.938,34800.0
2014-10-30 14:00:00,18.18,18.19,18.18,18.19,13600.0,15.938,15.9468,15.938,15.9468,13600.0
2014-10-30 14:05:00,18.19,18.22,18.19,18.19,61200.0,15.9468,15.9731,15.9468,15.9468,61200.0
2014-10-30 14:10:00,18.18,18.21,18.18,18.21,10800.0,15.938,15.9643,15.938,15.9643,10800.0
2014-10-30 14:15:00,18.21,18.21,18.2,18.2,31200.0,15.9643,15.9643,15.9556,15.9556,31200.0
2014-10-30 14:20:00,18.2,18.21,18.2,18.2,13600.0,15.9556,15.9643,15.9556,15.9556,13600.0
2014-10-30 14:25:00,18.2,18.2,18.19,18.2,30800.0,15.9556,15.9556,15.9468,15.9556,30800.0
2014-10-30 14:30:00,18.19,18.2,18.18,18.18,18800.0,15.9468,15.9556,15.938,15.938,18800.0
2014-10-30 14:35:00,18.18,18.18,18.17,18.18,9200.0,15.938,15.938,15.9293,15.938,9200.0
2014-10-30 14:40:00,18.18,18.19,18.17,18.18,10000.0,15.938,15.9468,15.9293,15.938,10000.0
2014-10-30 14:45:00,18.19,18.19,18.15,18.15,15600.0,15.9468,15.9468,15.9117,15.9117,15600.0
2014-10-30 14:50:00,18.16,18.16,18.13,18.13,10000.0,15.9205,15.9205,15.8942,15.8942,10000.0
2014-10-30 14:55:00,18.13,18.13,18.11,18.12,10000.0,15.8942,15.8942,15.8767,15.8854,10000.0
2014-10-30 15:00:00,18.12,18.13,18.12,18.13,23200.0,15.8854,15.8942,15.8854,15.8942,23200.0
2014-10-30 15:05:00,18.13,18.15,18.13,18.14,17600.0,15.8942,15.9117,15.8942,15.903,17600.0
2014-10-30 15:10:00,18.14,18.15,18.14,18.15,18000.0,15.903,15.9117,15.903,15.9117,18000.0
2014-10-30 15:15:00,18.15,18.15,18.13,18.14,17200.0,15.9117,15.9117,15.8942,15.903,17200.0
2014-10-30 15:20:00,18.14,18.15,18.14,18.14,16400.0,15.903,15.9117,15.903,15.903,16400.0
2014-10-30 15:25:00,18.13,18.13,18.12,18.13,14400.0,15.8942,15.8942,15.8854,15.8942,14400.0
2014-10-30 15:30:00,18.13,18.16,18.12,18.16,36800.0,15.8942,15.9205,15.8854,15.9205,36800.0
2014-10-30 15:35:00,18.15,18.15,18.14,18.14,27600.0,15.9117,15.9117,15.903,15.903,27600.0
2014-10-30 15:40:00,18.14,18.14,18.12,18.12,37200.0,15.903,15.903,15.8854,15.8854,37200.0
2014-10-30 15:45:00,18.12,18.15,18.12,18.14,28800.0,15.8854,15.9117,15.8854,15.903,28800.0
2014-10-30 15:50:00,18.14,18.16,18.14,18.16,86400.0,15.903,15.9205,15.903,15.9205,86400.0
2014-10-30 15:55:00,18.16,18.18,18.15,18.17,117200.0,15.9205,15.938,15.9117,15.9293,117200.0
2014-10-31 09:30:00,18.43,18.49,18.36,18.4,36400.0,16.1572,16.2098,16.0958,16.1309,36400.0
2014-10-31 09:35:00,18.39,18.39,18.32,18.38,19200.0,16.1221,16.1221,16.0608,16.1134,19200.0
2014-10-31 09:40:00,18.39,18.41,18.29,18.36,27200.0,16.1221,16.1397,16.0345,16.0958,27200.0
2014-10-31 09:45:00,18.36,18.36,18.27,18.27,33200.0,16.0958,16.0958,16.0169,16.0169,33200.0
2014-10-31 09:50:00,18.28,18.3,18.27,18.3,24400.0,16.0257,16.0432,16.0169,16.0432,24400.0
2014-10-31 09:55:00,18.3,18.33,18.29,18.29,9600.0,16.0432,16.0695,16.0345,16.0345,9600.0
2014-10-31 10:00:00,18.29,18.32,18.29,18.3,14000.0,16.0345,16.0608,16.0345,16.0432,14000.0
2014-10-31 10:05:00,18.3,18.31,18.29,18.29,12000.0,16.0432,16.052,16.0345,16.0345,12000.0
2014-10-31 10:10:00,18.28,18.32,18.28,18.32,20000.0,16.0257,16.0608,16.0257,16.0608,20000.0
2014-10-31 10:15:00,18.32,18.33,18.31,18.33,10000.0,16.0608,16.0695,16.052,16.0695,10000.0
2014-10-31 10:20:00,18.33,18.36,18.33,18.35,14800.0,16.0695,16.0958,16.0695,16.0871,14800.0
2014-10-31 10:25:00,18.35,18.35,18.33,18.35,11600.0,16.0871,16.0871,16.0695,16.0871,11600.0
2014-10-31 10:30:00,18.34,18.34,18.33,18.34,12000.0,16.0783,16.0783,16.0695,16.0783,12000.0
2014-10-31 10:35:00,18.33,18.34,18.3,18.3,22800.0,16.0695,16.0783,16.0432,16.0432,22800.0
2014-10-31 10:40:00,18.29,18.3,18.28,18.3,18400.0,16.0345,16.0432,16.0257,16.0432,18400.0
2014-10-31 10:45:00,18.3,18.31,18.29,18.29,24000.0,16.0432,16.052,16.0345,16.0345,24000.0
2014-10-31 10:50:00,18.29,18.3,18.29,18.29,16800.0,16.0345,16.0432,16.0345,16.0345,16800.0
2014-10-31 10:55:00,18.29,18.29,18.29,18.29,9200.0,16.0345,16.0345,16.0345,16.0345,9200.0
2014-10-31 11:00:00,18.29,18.29,18.29,18.29,10800.0,16.0345,16.0345,16.0345,16.0345,10800.0
2014-10-31 11:05:00,18.29,18.29,18.28,18.28,14000.0,16.0345,16.0345,16.0257,16.0257,14000.0
2014-10-31 11:10:00,18.28,18.29,18.28,18.29,12800.0,16.0257,16.0345,16.0257,16.0345,12800.0
2014-10-31 11:15:00,18.29,18.29,18.28,18.28,10000.0,16.0345,16.0345,16.0257,16.0257,10000.0
2014-10-31 11:20:00,18.29,18.29,18.28,18.28,12000.0,16.0345,16.0345,16.0257,16.0257,12000.0
2014-10-31 11:25:00,18.28,18.33,18.28,18.33,41200.0,16.0257,16.0695,16.0257,16.0695,41200.0
2014-10-31 11:30:00,18.33,18.38,18.33,18.33,101200.0,16.0695,16.1134,16.0695,16.0695,101200.0
2014-10-31 11:35:00,18.33,18.34,18.32,18.33,10000.0,16.0695,16.0783,16.0608,16.0695,10000.0
2014-10-31 11:40:00,18.33,18.33,18.33,18.33,8800.0,16.0695,16.0695,16.0695,16.0695,8800.0
2014-10-31 11:45:00,18.33,18.34,18.32,18.32,14000.0,16.0695,16.0783,16.0608,16.0608,14000.0
2014-10-31 11:50:00,18.31,18.32,18.3,18.3,6000.0,16.052,16.0608,16.0432,16.0432,6000.0
2014-10-31 11:55:00,18.3,18.3,18.28,18.29,14800.0,16.0432,16.0432,16.0257,16.0345,14800.0
2014-10-31 12:00:00,18.28,18.28,18.27,18.28,7200.0,16.0257,16.0257,16.0169,16.0257,7200.0
2014-10-31 12:05:00,18.28,18.28,18.26,18.26,14800.0,16.0257,16.0257,16.0082,16.0082,14800.0
2014-10-31 12:10:00,18.27,18.27,18.26,18.27,5600.0,16.0169,16.0169,16.0082,16.0169,5600.0
2014-10-31 12:15:00,18.27,18.27,18.27,18.27,8000.0,16.0169,16.0169,16.0169,16.0169,8000.0
2014-10-31 12:20:00,18.27,18.28,18.27,18.28,16400.0,16.0169,16.0257,16.0169,16.0257,16400.0
2014-10-31 12:25:00,18.28,18.28,18.26,18.26,10400.0,16.0257,16.0257,16.0082,16.0082,10400.0
2014-10-31 12:30:00,18.27,18.28,18.27,18.28,9200.0,16.0169,16.0257,16.0169,16.0257,9200.0
2014-10-31 12:35:00,18.28,18.28,18.27,18.27,8000.0,16.0257,16.0257,16.0169,16.0169,8000.0
2014-10-31 12:40:00,18.27,18.27,18.27,18.27,6400.0,16.0169,16.0169,16.0169,16.0169,6400.0
2014-10-31 12:45:00,18.27,18.28,18.27,18.27,7600.0,16.0169,16.0257,16.0169,16.0169,7600.0
2014-10-31 12:50:00,18.27,18.28,18.27,18.27,13600.0,16.0169,16.0257,16.0169,16.0169,13600.0
2014-10-31 12:55:00,18.27,18.28,18.27,18.28,9200.0,16.0169,16.0257,16.0169,16.0257,9200.0
2014-10-31 13:00:00,18.28,18.28,18.27,18.27,12000.0,16.0257,16.0257,16.0169,16.0169,12000.0
2014-10-31 13:05:00,18.27,18.27,18.27,18.27,3600.0,16.0169,16.0169,16.0169,16.0169,3600.0
2014-10-31 13:10:00,18.27,18.27,18.26,18.26,13600.0,16.0169,16.0169,16.0082,16.0082,13600.0
2014-10-31 13:15:00,18.26,18.27,18.26,18.27,11200.0,16.0082,16.0169,16.0082,16.0169,11200.0
2014-10-31 13:20:00,18.27,18.28,18.27,18.28,9200.0,16.0169,16.0257,16.0169,16.0257,9200.0
2014-10-31 13:25:00,18.28,18.28,18.28,18.28,7200.0,16.0257,16.0257,16.0257,16.0257,7200.0
2014-10-31 13:30:00,18.28,18.28,18.26,18.26,10800.0,16.0257,16.0257,16.0082,16.0082,10800.0
2014-10-31 13:35:00,18.26,18.27,18.26,18.27,7600.0,16.0082,16.0169,16.0082,16.0169,7600.0
2014-10-31 13:40:00,18.27,18.28,18.27,18.27,8400.0,16.0169,16.0257,16.0169,16.0169,8400.0
2014-10-31 13:45:00,18.28,18.28,18.27,18.27,12000.0,16.0257,16.0257,16.0169,16.0169,12000.0
2014-10-31 13:50:00,18.27,18.27,18.23,18.24,5600.0,16.0169,16.0169,15.9819,15.9906,5600.0
2014-10-31 13:55:00,18.23,18.23,18.22,18.22,20000.0,15.9819,15.9819,15.9731,15.9731,20000.0
2014-10-31 14:00:00,18.22,18.23,18.21,18.23,12800.0,15.9731,15.9819,15.9643,15.9819,12800.0
2014-10-31 14:05:00,18.22,18.23,18.22,18.23,10000.0,15.9731,15.9819,15.9731,15.9819,10000.0
2014-10-31 14:10:00,18.23,18.25,18.23,18.25,5600.0,15.9819,15.9994,15.9819,15.9994,5600.0
2014-10-31 14:15:00,18.25,18.25,18.22,18.22,16400.0,15.9994,15.9994,15.9731,15.9731,16400.0
2014-10-31 14:20:00,18.23,18.23,18.21,18.22,10000.0,15.9819,15.9819,15.9643,15.9731,10000.0
2014-10-31 14:25:00,18.22,18.22,18.21,18.21,10400.0,15.9731,15.9731,15.9643,15.9643,10400.0
2014-10-31 14:30:00,18.21,18.22,18.21,18.21,15600.0,15.9643,15.9731,15.9643,15.9643,15600.0
2014-10-31 14:35:00,18.21,18.22,18.21,18.22,5200.0,15.9643,15.9731,15.9643,15.9731,5200.0
2014-10-31 14:40:00,18.22,18.22,18.21,18.21,8400.0,15.9731,15.9731,15.9643,15.9643,8400.0
2014-10-31 14:45:00,18.22,18.22,18.2,18.2,8400.0,15.9731,15.9731,15.9556,15.9556,8400.0
2014-10-31 14:50:00,18.2,18.21,18.2,18.21,9600.0,15.9556,15.9643,15.9556,15.9643,9600.0
2014-10-31 14:55:00,18.2,18.21,18.2,18.2,13600.0,15.9556,15.9643,15.9556,15.9556,13600.0
2014-10-31 15:00:00,18.21,18.21,18.19,18.2,6000.0,15.9643,15.9643,15.9468,15.9556,6000.0
2014-10-31 15:05:00,18.19,18.2,18.19,18.2,18000.0,15.9468,15.9556,15.9468,15.9556,18000.0
2014-10-31 15:10:00,18.19,18.19,18.19,18.19,7200.0,15.9468,15.9468,15.9468,15.9468,7200.0
2014-10-31 15:15:00,18.18,18.2,18.18,18.2,45200.0,15.938,15.9556,15.938,15.9556,45200.0
2014-10-31 15:20:00,18.2,18.21,18.19,18.2,19600.0,15.9556,15.9643,15.9468,15.9556,19600.0
2014-10-31 15:25:00,18.21,18.25,18.21,18.25,55200.0,15.9643,15.9994,15.9643,15.9994,55200.0
2014-10-31 15:30:00,18.25,18.26,18.25,18.26,22000.0,15.9994,16.0082,15.9994,16.0082,22000.0
2014-10-31 15:35:00,18.26,18.27,18.21,18.26,80000.0,16.0082,16.0169,15.9643,16.0082,80000.0
2014-10-31 15:40:00,18.26,18.28,18.26,18.27,30000.0,16.0082,16.0257,16.0082,16.0169,30000.0
2014-10-31 15:45:00,18.27,18.28,18.25,18.28,55600.0,16.0169,16.0257,15.9994,16.0257,55600.0
2014-10-31 15:50:00,18.28,18.29,18.28,18.28,70800.0,16.0257,16.0345,16.0257,16.0257,70800.0
2014-10-31 15:55:00,18.28,18.32,18.28,18.31,216400.0,16.0257,16.0608,16.0257,16.052,216400.0
2014-11-03 09:30:00,18.31,18.47,18.25,18.25,71200.0,16.052,16.1923,15.9994,15.9994,71200.0
2014-11-03 09:35:00,18.25,18.33,18.25,18.26,17600.0,15.9994,16.0695,15.9994,16.0082,17600.0
2014-11-03 09:40:00,18.27,18.29,18.22,18.24,18000.0,16.0169,16.0345,15.9731,15.9906,18000.0
2014-11-03 09:45:00,18.25,18.27,18.23,18.23,12000.0,15.9994,16.0169,15.9819,15.9819,12000.0
2014-11-03 09:50:00,18.24,18.27,18.24,18.27,16800.0,15.9906,16.0169,15.9906,16.0169,16800.0
2014-11-03 09:55:00,18.26,18.28,18.25,18.26,11600.0,16.0082,16.0257,15.9994,16.0082,11600.0
2014-11-03 10:00:00,18.27,18.31,18.26,18.28,14000.0,16.0169,16.052,16.0082,16.0257,14000.0
2014-11-03 10:05:00,18.27,18.28,18.24,18.24,13200.0,16.0169,16.0257,15.9906,15.9906,13200.0
2014-11-03 10:10:00,18.24,18.25,18.21,18.22,26800.0,15.9906,15.9994,15.9643,15.9731,26800.0
2014-11-03 10:15:00,18.22,18.22,18.21,18.21,12400.0,15.9731,15.9731,15.9643,15.9643,12400.0
2014-11-03 10:20:00,18.21,18.21,18.18,18.18,19600.0,15.9643,15.9643,15.938,15.938,19600.0
2014-11-03 10:25:00,18.18,18.18,18.17,18.17,13600.0,15.938,15.938,15.9293,15.9293,13600.0
2014-11-03 10:30:00,18.17,18.18,18.17,18.18,16000.0,15.9293,15.938,15.9293,15.938,16000.0
2014-11-03 10:35:00,18.18,18.19,18.18,18.19,12000.0,15.938,15.9468,15.938,15.9468,12000.0
2014-11-03 10:40:00,18.18,18.18,18.17,18.18,11600.0,15.938,15.938,15.9293,15.938,11600.0
2014-11-03 10:45:00,18.18,18.18,18.15,18.15,8000.0,15.938,15.938,15.9117,15.9117,8000.0
2014-11-03 10:50:00,18.15,18.16,18.14,18.16,22400.0,15.9117,15.9205,15.903,15.9205,22400.0
2014-11-03 10:55:00,18.16,18.18,18.16,18.17,8400.0,15.9205,15.938,15.9205,15.9293,8400.0
2014-11-03 11:00:00,18.17,18.18,18.17,18.18,15200.0,15.9293,15.938,15.9293,15.938,15200.0
2014-11-03 11:05:00,18.18,18.19,18.17,18.19,10000.0,15.938,15.9468,15.9293,15.9468,10000.0
2014-11-03 11:10:00,18.19,18.19,18.17,18.17,20000.0,15.9468,15.9468,15.9293,15.9293,20000.0
2014-11-03 11:15:00,18.17,18.17,18.16,18.16,12800.0,15.9293,15.9293,15.9205,15.9205,12800.0
2014-11-03 11:20:00,18.16,18.17,18.16,18.17,12800.0,15.9205,15.9293,15.9205,15.9293,12800.0
2014-11-03 11:25:00,18.17,18.17,18.17,18.17,6800.0,15.9293,15.9293,15.9293,15.9293,6800.0
2014-11-03 11:30:00,18.17,18.18,18.17,18.18,12400.0,15.9293,15.938,15.9293,15.938,12400.0
2014-11-03 11:35:00,18.18,18.18,18.17,18.17,14000.0,15.938,15.938,15.9293,15.9293,14000.0
2014-11-03 11:40:00,18.17,18.17,18.17,18.17,14400.0,15.9293,15.9293,15.9293,15.9293,14400.0
2014-11-03 11:45:00,18.18,18.18,18.17,18.17,8400.0,15.938,15.938,15.9293,15.9293,8400.0
2014-11-03 11:50:00,18.18,18.18,18.17,18.18,6000.0,15.938,15.938,15.9293,15.938,6000.0
2014-11-03 11:55:00,18.18,18.19,18.18,18.19,9200.0,15.938,15.9468,15.938,15.9468,9200.0
2014-11-03 12:00:00,18.19,18.19,18.18,18.19,12000.0,15.9468,15.9468,15.938,15.9468,12000.0
2014-11-03 12:05:00,18.19,18.19,18.18,18.19,4400.0,15.9468,15.9468,15.938,15.9468,4400.0
2014-11-03 12:10:00,18.19,18.19,18.16,18.16,16400.0,15.9468,15.9468,15.9205,15.9205,16400.0
2014-11-03 12:15:00,18.16,18.16,18.15,18.15,26400.0,15.9205,15.9205,15.9117,15.9117,26400.0
2014-11-03 12:20:00,18.15,18.16,18.15,18.16,12000.0,15.9117,15.9205,15.9117,15.9205,12000.0
2014-11-03 12:25:00,18.16,18.17,18.16,18.17,10800.0,15.9205,15.9293,15.9205,15.9293,10800.0
2014-11-03 12:30:00,18.17,18.19,18.17,18.19,8800.0,15.9293,15.9468,15.9293,15.9468,8800.0
2014-11-03 12:35:00,18.19,18.2,18.18,18.18,14800.0,15.9468,15.9556,15.938,15.938,14800.0
2014-11-03 12:40:00,18.19,18.2,18.19,18.2,9200.0,15.9468,15.9556,15.9468,15.9556,9200.0
2014-11-03 12:45:00,18.2,18.21,18.2,18.21,8800.0,15.9556,15.9643,15.9556,15.9643,8800.0
2014-11-03 12:50:00,18.21,18.21,18.2,18.21,6000.0,15.9643,15.9643,15.9556,15.9643,6000.0
2014-11-03 12:55:00,18.21,18.21,18.21,18.21,4000.0,15.9643,15.9643,15.9643,15.9643,4000.0
2014-11-03 13:00:00,18.21,18.22,18.2,18.22,17200.0,15.9643,15.9731,15.9556,15.9731,17200.0
2014-11-03 13:05:00,18.22,18.23,18.22,18.22,20000.0,15.9731,15.9819,15.9731,15.9731,20000.0
2014-11-03 13:10:00,18.22,18.22,18.22,18.22,16400.0,15.9731,15.9731,15.9731,15.9731,16400.0
2014-11-03 13:15:00,18.22,18.23,18.22,18.23,6400.0,15.9731,15.9819,15.9731,15.9819,6400.0
2014-11-03 13:20:00,18.23,18.23,18.23,18.23,8800.0,15.9819,15.9819,15.9819,15.9819,8800.0
2014-11-03 13:25:00,18.23,18.23,18.22,18.22,21200.0,15.9819,15.9819,15.9731,15.9731,21200.0
2014-11-03 13:30:00,18.22,18.22,18.22,18.22,19600.0,15.9731,15.9731,15.9731,15.9731,19600.0
2014-11-03 13:35:00,18.22,18.23,18.22,18.23,12400.0,15.9731,15.9819,15.9731,15.9819,12400.0
2014-11-03 13:40:00,18.22,18.23,18.22,18.23,6400.0,15.9731,15.9819,15.9731,15.9819,6400.0
2014-11-03 13:45:00,18.23,18.23,18.22,18.22,12800.0,15.9819,15.9819,15.9731,15.9731,12800.0
2014-11-03 13:50:00,18.22,18.23,18.22,18.22,10000.0,15.9731,15.9819,15.9731,15.9731,10000.0
2014-11-03 13:55:00,18.22,18.22,18.22,18.22,9200.0,15.9731,15.9731,15.9731,15.9731,9200.0
2014-11-03 14:00:00,18.22,18.22,18.2,18.2,25600.0,15.9731,15.9731,15.9556,15.9556,25600.0
2014-11-03 14:05:00,18.2,18.2,18.2,18.2,13600.0,15.9556,15.9556,15.9556,15.9556,13600.0
2014-11-03 14:10:00,18.2,18.21,18.2,18.2,16800.0,15.9556,15.9643,15.9556,15.9556,16800.0
2014-11-03 14:15:00,18.2,18.2,18.18,18.19,8800.0,15.9556,15.9556,15.938,15.9468,8800.0
2014-11-03 14:20:00,18.18,18.19,18.18,18.18,20800.0,15.938,15.9468,15.938,15.938,20800.0
2014-11-03 14:25:00,18.19,18.19,18.18,18.18,13200.0,15.9468,15.9468,15.938,15.938,13200.0
2014-11-03 14:30:00,18.18,18.18,18.17,18.17,15600.0,15.938,15.938,15.9293,15.9293,15600.0
2014-11-03 14:35:00,18.17,18.18,18.17,18.18,9600.0,15.9293,15.938,15.9293,15.938,9600.0
2014-11-03 14:40:00,18.18,18.19,18.18,18.19,14800.0,15.938,15.9468,15.938,15.9468,14800.0
2014-11-03 14:45:00,18.18,18.18,18.18,18.18,24000.0,15.938,15.938,15.938,15.938,24000.0
2014-11-03 14:50:00,18.18,18.18,18.17,18.17,12400.0,15.938,15.938,15.9293,15.9293,12400.0
2014-11-03 14:55:00,18.17,18.18,18.17,18.18,18800.0,15.9293,15.938,15.9293,15.938,18800.0
2014-11-03 15:00:00,18.18,18.18,18.17,18.17,42000.0,15.938,15.938,15.9293,15.9293,42000.0
2014-11-03 15:05:00,18.17,18.17,18.17,18.17,30800.0,15.9293,15.9293,15.9293,15.9293,30800.0
2014-11-03 15:10:00,18.17,18.18,18.17,18.18,16800.0,15.9293,15.938,15.9293,15.938,16800.0
2014-11-03 15:15:00,18.18,18.19,18.18,18.19,13600.0,15.938,15.9468,15.938,15.9468,13600.0
2014-11-03 15:20:00,18.19,18.19,18.18,18.19,16400.0,15.9468,15.9468,15.938,15.9468,16400.0
2014-11-03 15:25:00,18.19,18.19,18.15,18.15,15600.0,15.9468,15.9468,15.9117,15.9117,15600.0
2014-11-03 15:30:00,18.16,18.17,18.16,18.17,28000.0,15.9205,15.9293,15.9205,15.9293,28000.0
2014-11-03 15:35:00,18.17,18.18,18.17,18.17,18400.0,15.9293,15.938,15.9293,15.9293,18400.0
2014-11-03 15:40:00,18.17,18.18,18.16,18.17,54000.0,15.9293,15.938,15.9205,15.9293,54000.0
2014-11-03 15:45:00,18.17,18.18,18.16,18.16,54800.0,15.9293,15.938,15.9205,15.9205,54800.0
2014-11-03 15:50:00,18.16,18.16,18.14,18.15,106800.0,15.9205,15.9205,15.903,15.9117,106800.0
2014-11-03 15:55:00,18.15,18.15,18.11,18.13,287600.0,15.9117,15.9117,15.8767,15.8942,287600.0
2014-11-04 09:30:00,18.04,18.08,17.88,17.96,136400.0,15.8153,15.8504,15.675,15.7452,136400.0
2014-11-04 09:35:00,17.99,18.01,17.96,17.97,44000.0,15.7715,15.789,15.7452,15.7539,44000.0
2014-11-04 09:40:00,17.97,18.0,17.96,17.97,30400.0,15.7539,15.7802,15.7452,15.7539,30400.0
2014-11-04 09:45:00,17.97,18.0,17.95,18.0,57200.0,15.7539,15.7802,15.7364,15.7802,57200.0
2014-11-04 09:50:00,18.0,18.03,18.0,18.02,32400.0,15.7802,15.8065,15.7802,15.7978,32400.0
2014-11-04 09:55:00,18.03,18.03,17.99,17.99,41200.0,15.8065,15.8065,15.7715,15.7715,41200.0
2014-11-04 10:00:00,17.99,17.99,17.97,17.99,31200.0,15.7715,15.7715,15.7539,15.7715,31200.0
2014-11-04 10:05:00,17.99,18.0,17.95,17.96,46400.0,15.7715,15.7802,15.7364,15.7452,46400.0
2014-11-04 10:10:00,17.96,17.99,17.96,17.98,36400.0,15.7452,15.7715,15.7452,15.7627,36400.0
2014-11-04 10:15:00,17.98,17.98,17.96,17.96,48400.0,15.7627,15.7627,15.7452,15.7452,48400.0
2014-11-04 10:20:00,17.97,17.97,17.95,17.95,29200.0,15.7539,15.7539,15.7364,15.7364,29200.0
2014-11-04 10:25:00,17.95,17.96,17.9,17.91,35600.0,15.7364,15.7452,15.6926,15.7013,35600.0
2014-11-04 10:30:00,17.91,17.91,17.88,17.88,32400.0,15.7013,15.7013,15.675,15.675,32400.0
2014-11-04 10:35:00,17.88,17.89,17.87,17.87,51600.0,15.675,15.6838,15.6663,15.6663,51600.0
2014-11-04 10:40:00,17.87,17.88,17.87,17.87,35200.0,15.6663,15.675,15.6663,15.6663,35200.0
2014-11-04 10:45:00,17.87,17.87,17.85,17.85,35600.0,15.6663,15.6663,15.6487,15.6487,35600.0
2014-11-04 10:50:00,17.85,17.86,17.85,17.86,36000.0,15.6487,15.6575,15.6487,15.6575,36000.0
2014-11-04 10:55:00,17.86,17.86,17.84,17.86,95600.0,15.6575,15.6575,15.64,15.6575,95600.0
2014-11-04 11:00:00,17.85,17.86,17.84,17.84,38800.0,15.6487,15.6575,15.64,15.64,38800.0
2014-11-04 11:05:00,17.85,17.85,17.81,17.81,50400.0,15.6487,15.6487,15.6136,15.6136,50400.0
2014-11-04 11:10:00,17.81,17.82,17.8,17.81,27600.0,15.6136,15.6224,15.6049,15.6136,27600.0
2014-11-04 11:15:00,17.82,17.82,17.8,17.8,90000.0,15.6224,15.6224,15.6049,15.6049,90000.0
2014-11-04 11:20:00,17.8,17.8,17.78,17.79,50000.0,15.6049,15.6049,15.5873,15.5961,50000.0
2014-11-04 11:25:00,17.79,17.81,17.79,17.81,22800.0,15.5961,15.6136,15.5961,15.6136,22800.0
2014-11-04 11:30:00,17.81,17.83,17.81,17.83,24000.0,15.6136,15.6312,15.6136,15.6312,24000.0
2014-11-04 11:35:00,17.84,17.85,17.83,17.85,20400.0,15.64,15.6487,15.6312,15.6487,20400.0
2014-11-04 11:40:00,17.85,17.85,17.84,17.84,24400.0,15.6487,15.6487,15.64,15.64,24400.0
2014-11-04 11:45:00,17.85,17.86,17.84,17.86,31600.0,15.6487,15.6575,15.64,15.6575,31600.0
2014-11-04 11:50:00,17.86,17.86,17.85,17.86,24800.0,15.6575,15.6575,15.6487,15.6575,24800.0
2014-11-04 11:55:00,17.86,17.86,17.84,17.85,130000.0,15.6575,15.6575,15.64,15.6487,130000.0
2014-11-04 12:00:00,17.85,17.87,17.85,17.87,19600.0,15.6487,15.6663,15.6487,15.6663,19600.0
2014-11-04 12:05:00,17.87,17.89,17.87,17.88,9200.0,15.6663,15.6838,15.6663,15.675,9200.0
2014-11-04 12:10:00,17.88,17.88,17.87,17.88,19600.0,15.675,15.675,15.6663,15.675,19600.0
2014-11-04 12:15:00,17.88,17.88,17.87,17.87,16800.0,15.675,15.675,15.6663,15.6663,16800.0
2014-11-04 12:20:00,17.87,17.88,17.87,17.87,25200.0,15.6663,15.675,15.6663,15.6663,25200.0
2014-11-04 12:25:00,17.88,17.88,17.87,17.88,21200.0,15.675,15.675,15.6663,15.675,21200.0
2014-11-04 12:30:00,17.88,17.88,17.86,17.87,20000.0,15.675,15.675,15.6575,15.6663,20000.0
2014-11-04 12:35:00,17.87,17.87,17.86,17.86,14800.0,15.6663,15.6663,15.6575,15.6575,14800.0
2014-11-04 12:40:00,17.86,17.88,17.86,17.88,42000.0,15.6575,15.675,15.6575,15.675,42000.0
2014-11-04 12:45:00,17.88,17.9,17.88,17.9,23200.0,15.675,15.6926,15.675,15.6926,23200.0
2014-11-04 12:50:00,17.9,17.91,17.89,17.89,17200.0,15.6926,15.7013,15.6838,15.6838,17200.0
2014-11-04 12:55:00,17.89,17.9,17.89,17.89,7600.0,15.6838,15.6926,15.6838,15.6838,7600.0
2014-11-04 13:00:00,17.9,17.9,17.88,17.89,12800.0,15.6926,15.6926,15.675,15.6838,12800.0
2014-11-04 13:05:00,17.89,17.9,17.89,17.9,14800.0,15.6838,15.6926,15.6838,15.6926,14800.0
2014-11-04 13:10:00,17.9,17.9,17.89,17.9,14000.0,15.6926,15.6926,15.6838,15.6926,14000.0
2014-11-04 13:15:00,17.9,17.9,17.88,17.88,21600.0,15.6926,15.6926,15.675,15.675,21600.0
2014-11-04 13:20:00,17.88,17.88,17.86,17.88,18800.0,15.675,15.675,15.6575,15.675,18800.0
2014-11-04 13:25:00,17.88,17.9,17.88,17.9,10800.0,15.675,15.6926,15.675,15.6926,10800.0
2014-11-04 13:30:00,17.89,17.89,17.88,17.88,16800.0,15.6838,15.6838,15.675,15.675,16800.0
2014-11-04 13:35:00,17.89,17.9,17.89,17.89,17600.0,15.6838,15.6926,15.6838,15.6838,17600.0
2014-11-04 13:40:00,17.89,17.9,17.89,17.9,19200.0,15.6838,15.6926,15.6838,15.6926,19200.0
2014-11-04 13:45:00,17.9,17.9,17.89,17.9,34400.0,15.6926,15.6926,15.6838,15.6926,34400.0
2014-11-04 13:50:00,17.9,17.92,17.9,17.92,45600.0,15.6926,15.7101,15.6926,15.7101,45600.0
2014-11-04 13:55:00,17.92,17.93,17.92,17.92,130000.0,15.7101,15.7189,15.7101,15.7101,130000.0
2014-11-04 14:00:00,17.92,17.92,17.91,17.92,87200.0,15.7101,15.7101,15.7013,15.7101,87200.0
2014-11-04 14:05:00,17.92,17.93,17.92,17.93,15200.0,15.7101,15.7189,15.7101,15.7189,15200.0
2014-11-04 14:10:00,17.93,17.94,17.93,17.93,30400.0,15.7189,15.7276,15.7189,15.7189,30400.0
2014-11-04 14:15:00,17.93,17.93,17.92,17.92,38400.0,15.7189,15.7189,15.7101,15.7101,38400.0
2014-11-04 14:20:00,17.93,17.93,17.9,17.9,69200.0,15.7189,15.7189,15.6926,15.6926,69200.0
2014-11-04 14:25:00,17.9,17.92,17.9,17.91,28000.0,15.6926,15.7101,15.6926,15.7013,28000.0
2014-11-04 14:30:00,17.91,17.92,17.91,17.92,23200.0,15.7013,15.7101,15.7013,15.7101,23200.0
2014-11-04 14:35:00,17.92,17.94,17.92,17.94,23600.0,15.7101,15.7276,15.7101,15.7276,23600.0
2014-11-04 14:40:00,17.95,17.95,17.92,17.93,46400.0,15.7364,15.7364,15.7101,15.7189,46400.0
2014-11-04 14:45:00,17.93,17.95,17.92,17.94,149200.0,15.7189,15.7364,15.7101,15.7276,149200.0
2014-11-04 14:50:00,17.94,17.96,17.94,17.95,57200.0,15.7276,15.7452,15.7276,15.7364,57200.0
2014-11-04 14:55:00,17.95,17.96,17.93,17.96,81600.0,15.7364,15.7452,15.7189,15.7452,81600.0
2014-11-04 15:00:00,17.96,17.96,17.95,17.96,30800.0,15.7452,15.7452,15.7364,15.7452,30800.0
2014-11-04 15:05:00,17.96,17.96,17.95,17.96,34400.0,15.7452,15.7452,15.7364,15.7452,34400.0
2014-11-04 15:10:00,17.96,17.96,17.95,17.95,49600.0,15.7452,15.7452,15.7364,15.7364,49600.0
2014-11-04 15:15:00,17.95,17.95,17.93,17.93,72800.0,15.7364,15.7364,15.7189,15.7189,72800.0
2014-11-04 15:20:00,17.94,17.95,17.94,17.95,41200.0,15.7276,15.7364,15.7276,15.7364,41200.0
2014-11-04 15:25:00,17.95,17.96,17.91,17.93,72000.0,15.7364,15.7452,15.7013,15.7189,72000.0
2014-11-04 15:30:00,17.92,17.93,17.91,17.91,65200.0,15.7101,15.7189,15.7013,15.7013,65200.0
2014-11-04 15:35:00,17.91,17.91,17.89,17.89,73600.0,15.7013,15.7013,15.6838,15.6838,73600.0
2014-11-04 15:40:00,17.89,17.92,17.88,17.91,111200.0,15.6838,15.7101,15.675,15.7013,111200.0
2014-11-04 15:45:00,17.9,17.91,17.89,17.91,91600.0,15.6926,15.7013,15.6838,15.7013,91600.0
2014-11-04 15:50:00,17.91,17.91,17.85,17.85,360400.0,15.7013,15.7013,15.6487,15.6487,360400.0
2014-11-04 15:55:00,17.85,17.86,17.83,17.86,415200.0,15.6487,15.6575,15.6312,15.6575,415200.0
2014-11-05 09:30:00,17.54,17.56,17.5,17.53,99600.0,15.7482,15.7662,15.7123,15.7393,99600.0
2014-11-05 09:35:00,17.53,17.58,17.5,17.52,76000.0,15.7393,15.7842,15.7123,15.7303,76000.0
2014-11-05 09:40:00,17.52,17.56,17.5,17.54,97600.0,15.7303,15.7662,15.7123,15.7482,97600.0
2014-11-05 09:45:00,17.54,17.63,17.53,17.6,68400.0,15.7482,15.829,15.7393,15.8021,68400.0
2014-11-05 09:50:00,17.6,17.61,17.58,17.61,39200.0,15.8021,15.8111,15.7842,15.8111,39200.0
2014-11-05 09:55:00,17.6,17.64,17.6,17.64,74000.0,15.8021,15.838,15.8021,15.838,74000.0
2014-11-05 10:00:00,17.64,17.68,17.6,17.68,198000.0,15.838,15.8739,15.8021,15.8739,198000.0
2014-11-05 10:05:00,17.69,17.73,17.68,17.73,70400.0,15.8829,15.9188,15.8739,15.9188,70400.0
2014-11-05 10:10:00,17.73,17.77,17.72,17.75,71600.0,15.9188,15.9547,15.9099,15.9368,71600.0
2014-11-05 10:15:00,17.75,17.75,17.74,17.75,18400.0,15.9368,15.9368,15.9278,15.9368,18400.0
2014-11-05 10:20:00,17.75,17.76,17.74,17.74,14800.0,15.9368,15.9458,15.9278,15.9278,14800.0
2014-11-05 10:25:00,17.74,17.74,17.7,17.7,22800.0,15.9278,15.9278,15.8919,15.8919,22800.0
2014-11-05 10:30:00,17.7,17.73,17.68,17.68,24400.0,15.8919,15.9188,15.8739,15.8739,24400.0
2014-11-05 10:35:00,17.68,17.68,17.66,17.66,18000.0,15.8739,15.8739,15.856,15.856,18000.0
2014-11-05 10:40:00,17.66,17.66,17.64,17.65,25200.0,15.856,15.856,15.838,15.847,25200.0
2014-11-05 10:45:00,17.65,17.66,17.64,17.65,18800.0,15.847,15.856,15.838,15.847,18800.0
2014-11-05 10:50:00,17.65,17.67,17.65,17.67,33600.0,15.847,15.865,15.847,15.865,33600.0
2014-11-05 10:55:00,17.66,17.67,17.66,17.67,20800.0,15.856,15.865,15.856,15.865,20800.0
2014-11-05 11:00:00,17.68,17.68,17.67,17.68,16000.0,15.8739,15.8739,15.865,15.8739,16000.0
2014-11-05 11:05:00,17.68,17.69,17.68,17.68,15600.0,15.8739,15.8829,15.8739,15.8739,15600.0
2014-11-05 11:10:00,17.69,17.7,17.69,17.7,6400.0,15.8829,15.8919,15.8829,15.8919,6400.0
2014-11-05 11:15:00,17.71,17.71,17.7,17.7,9200.0,15.9009,15.9009,15.8919,15.8919,9200.0
2014-11-05 11:20:00,17.7,17.7,17.69,17.69,10000.0,15.8919,15.8919,15.8829,15.8829,10000.0
2014-11-05 11:25:00,17.69,17.7,17.69,17.69,7200.0,15.8829,15.8919,15.8829,15.8829,7200.0
2014-11-05 11:30:00,17.69,17.69,17.68,17.68,24400.0,15.8829,15.8829,15.8739,15.8739,24400.0
2014-11-05 11:35:00,17.68,17.7,17.68,17.69,44800.0,15.8739,15.8919,15.8739,15.8829,44800.0
2014-11-05 11:40:00,17.69,17.71,17.69,17.7,15200.0,15.8829,15.9009,15.8829,15.8919,15200.0
2014-11-05 11:45:00,17.7,17.7,17.69,17.7,8400.0,15.8919,15.8919,15.8829,15.8919,8400.0
2014-11-05 11:50:00,17.7,17.7,17.67,17.67,49200.0,15.8919,15.8919,15.865,15.865,49200.0
2014-11-05 11:55:00,17.67,17.68,17.65,17.65,22800.0,15.865,15.8739,15.847,15.847,22800.0
2014-11-05 12:00:00,17.65,17.66,17.65,17.66,52400.0,15.847,15.856,15.847,15.856,52400.0
2014-11-05 12:05:00,17.65,17.65,17.63,17.63,25200.0,15.847,15.847,15.829,15.829,25200.0
2014-11-05 12:10:00,17.63,17.63,17.62,17.63,11200.0,15.829,15.829,15.8201,15.829,11200.0
2014-11-05 12:15:00,17.63,17.63,17.62,17.63,6000.0,15.829,15.829,15.8201,15.829,6000.0
2014-11-05 12:20:00,17.62,17.63,17.62,17.62,12400.0,15.8201,15.829,15.8201,15.8201,12400.0
2014-11-05 12:25:00,17.63,17.63,17.62,17.62,8800.0,15.829,15.829,15.8201,15.8201,8800.0
2014-11-05 12:30:00,17.62,17.63,17.62,17.62,12000.0,15.8201,15.829,15.8201,15.8201,12000.0
2014-11-05 12:35:00,17.61,17.63,17.61,17.63,8400.0,15.8111,15.829,15.8111,15.829,8400.0
2014-11-05 12:40:00,17.63,17.63,17.63,17.63,10000.0,15.829,15.829,15.829,15.829,10000.0
2014-11-05 12:45:00,17.64,17.65,17.64,17.64,5200.0,15.838,15.847,15.838,15.838,5200.0
2014-11-05 12:50:00,17.64,17.64,17.63,17.64,23200.0,15.838,15.838,15.829,15.838,23200.0
2014-11-05 12:55:00,17.64,17.65,17.64,17.64,10000.0,15.838,15.847,15.838,15.838,10000.0
2014-11-05 13:00:00,17.64,17.65,17.63,17.64,26400.0,15.838,15.847,15.829,15.838,26400.0
2014-11-05 13:05:00,17.64,17.65,17.63,17.64,25200.0,15.838,15.847,15.829,15.838,25200.0
2014-11-05 13:10:00,17.63,17.63,17.61,17.63,30400.0,15.829,15.829,15.8111,15.829,30400.0
2014-11-05 13:15:00,17.63,17.63,17.61,17.62,19200.0,15.829,15.829,15.8111,15.8201,19200.0
2014-11-05 13:20:00,17.61,17.63,17.61,17.63,17600.0,15.8111,15.829,15.8111,15.829,17600.0
2014-11-05 13:25:00,17.62,17.62,17.61,17.61,4800.0,15.8201,15.8201,15.8111,15.8111,4800.0
2014-11-05 13:30:00,17.61,17.62,17.61,17.61,18400.0,15.8111,15.8201,15.8111,15.8111,18400.0
2014-11-05 13:35:00,17.61,17.61,17.59,17.59,16000.0,15.8111,15.8111,15.7931,15.7931,16000.0
2014-11-05 13:40:00,17.59,17.59,17.58,17.59,12400.0,15.7931,15.7931,15.7842,15.7931,12400.0
2014-11-05 13:45:00,17.58,17.58,17.57,17.58,3200.0,15.7842,15.7842,15.7752,15.7842,3200.0
2014-11-05 13:50:00,17.58,17.6,17.57,17.6,12400.0,15.7842,15.8021,15.7752,15.8021,12400.0
2014-11-05 13:55:00,17.6,17.61,17.6,17.61,7200.0,15.8021,15.8111,15.8021,15.8111,7200.0
2014-11-05 14:00:00,17.61,17.61,17.61,17.61,12400.0,15.8111,15.8111,15.8111,15.8111,12400.0
2014-11-05 14:05:00,17.61,17.61,17.61,17.61,10800.0,15.8111,15.8111,15.8111,15.8111,10800.0
2014-11-05 14:10:00,17.61,17.63,17.61,17.62,9200.0,15.8111,15.829,15.8111,15.8201,9200.0
2014-11-05 14:15:00,17.62,17.63,17.61,17.62,23200.0,15.8201,15.829,15.8111,15.8201,23200.0
2014-11-05 14:20:00,17.63,17.63,17.62,17.63,28400.0,15.829,15.829,15.8201,15.829,28400.0
2014-11-05 14:25:00,17.63,17.63,17.62,17.63,19600.0,15.829,15.829,15.8201,15.829,19600.0
2014-11-05 14:30:00,17.62,17.62,17.61,17.62,19600.0,15.8201,15.8201,15.8111,15.8201,19600.0
2014-11-05 14:35:00,17.62,17.62,17.61,17.61,10000.0,15.8201,15.8201,15.8111,15.8111,10000.0
2014-11-05 14:40:00,17.61,17.62,17.61,17.61,12800.0,15.8111,15.8201,15.8111,15.8111,12800.0
2014-11-05 14:45:00,17.61,17.63,17.61,17.61,13600.0,15.8111,15.829,15.8111,15.8111,13600.0
2014-11-05 14:50:00,17.62,17.62,17.61,17.62,12000.0,15.8201,15.8201,15.8111,15.8201,12000.0
2014-11-05 14:55:00,17.62,17.62,17.61,17.62,11200.0,15.8201,15.8201,15.8111,15.8201,11200.0
2014-11-05 15:00:00,17.63,17.64,17.63,17.63,50000.0,15.829,15.838,15.829,15.829,50000.0
2014-11-05 15:05:00,17.64,17.67,17.63,17.66,26000.0,15.838,15.865,15.829,15.856,26000.0
2014-11-05 15:10:00,17.66,17.66,17.63,17.63,66400.0,15.856,15.856,15.829,15.829,66400.0
2014-11-05 15:15:00,17.63,17.63,17.62,17.62,23200.0,15.829,15.829,15.8201,15.8201,23200.0
2014-11-05 15:20:00,17.62,17.63,17.62,17.63,31200.0,15.8201,15.829,15.8201,15.829,31200.0
2014-11-05 15:25:00,17.62,17.63,17.62,17.63,41600.0,15.8201,15.829,15.8201,15.829,41600.0
2014-11-05 15:30:00,17.62,17.63,17.61,17.63,35200.0,15.8201,15.829,15.8111,15.829,35200.0
2014-11-05 15:35:00,17.62,17.62,17.59,17.59,44400.0,15.8201,15.8201,15.7931,15.7931,44400.0
2014-11-05 15:40:00,17.59,17.63,17.59,17.6,105600.0,15.7931,15.829,15.7931,15.8021,105600.0
2014-11-05 15:45:00,17.6,17.6,17.58,17.6,54800.0,15.8021,15.8021,15.7842,15.8021,54800.0
2014-11-05 15:50:00,17.6,17.62,17.58,17.58,64000.0,15.8021,15.8201,15.7842,15.7842,64000.0
2014-11-05 15:55:00,17.58,17.61,17.58,17.6,130800.0,15.7842,15.8111,15.7842,15.8021,130800.0
2014-11-06 09:30:00,17.64,17.67,17.64,17.66,20400.0,15.838,15.865,15.838,15.856,20400.0
2014-11-06 09:35:00,17.68,17.68,17.63,17.63,14000.0,15.8739,15.8739,15.829,15.829,14000.0
2014-11-06 09:40:00,17.63,17.66,17.61,17.65,47600.0,15.829,15.856,15.8111,15.847,47600.0
2014-11-06 09:45:00,17.65,17.65,17.63,17.64,30000.0,15.847,15.847,15.829,15.838,30000.0
2014-11-06 09:50:00,17.65,17.65,17.61,17.61,17600.0,15.847,15.847,15.8111,15.8111,17600.0
2014-11-06 09:55:00,17.61,17.61,17.58,17.61,13200.0,15.8111,15.8111,15.7842,15.8111,13200.0
2014-11-06 10:00:00,17.63,17.64,17.61,17.63,22400.0,15.829,15.838,15.8111,15.829,22400.0
2014-11-06 10:05:00,17.63,17.63,17.61,17.61,12800.0,15.829,15.829,15.8111,15.8111,12800.0
2014-11-06 10:10:00,17.61,17.62,17.6,17.61,11200.0,15.8111,15.8201,15.8021,15.8111,11200.0
2014-11-06 10:15:00,17.6,17.6,17.59,17.59,9200.0,15.8021,15.8021,15.7931,15.7931,9200.0
2014-11-06 10:20:00,17.59,17.6,17.58,17.59,3200.0,15.7931,15.8021,15.7842,15.7931,3200.0
2014-11-06 10:25:00,17.59,17.61,17.59,17.6,11600.0,15.7931,15.8111,15.7931,15.8021,11600.0
2014-11-06 10:30:00,17.6,17.6,17.58,17.59,8400.0,15.8021,15.8021,15.7842,15.7931,8400.0
2014-11-06 10:35:00,17.59,17.63,17.59,17.63,11200.0,15.7931,15.829,15.7931,15.829,11200.0
2014-11-06 10:40:00,17.63,17.63,17.61,17.61,4000.0,15.829,15.829,15.8111,15.8111,4000.0
2014-11-06 10:45:00,17.61,17.63,17.61,17.62,15600.0,15.8111,15.829,15.8111,15.8201,15600.0
2014-11-06 10:50:00,17.62,17.63,17.62,17.63,2800.0,15.8201,15.829,15.8201,15.829,2800.0
2014-11-06 10:55:00,17.62,17.62,17.61,17.61,4800.0,15.8201,15.8201,15.8111,15.8111,4800.0
2014-11-06 11:00:00,17.61,17.62,17.61,17.62,6400.0,15.8111,15.8201,15.8111,15.8201,6400.0
2014-11-06 11:05:00,17.62,17.63,17.62,17.63,8400.0,15.8201,15.829,15.8201,15.829,8400.0
2014-11-06 11:10:00,17.62,17.62,17.61,17.62,2800.0,15.8201,15.8201,15.8111,15.8201,2800.0
2014-11-06 11:15:00,17.62,17.64,17.62,17.64,26000.0,15.8201,15.838,15.8201,15.838,26000.0
2014-11-06 11:20:00,17.64,17.65,17.64,17.65,5200.0,15.838,15.847,15.838,15.847,5200.0
2014-11-06 11:25:00,17.65,17.67,17.65,17.67,14800.0,15.847,15.865,15.847,15.865,14800.0
2014-11-06 11:30:00,17.68,17.68,17.67,17.68,12800.0,15.8739,15.8739,15.865,15.8739,12800.0
2014-11-06 11:35:00,17.68,17.68,17.67,17.68,7200.0,15.8739,15.8739,15.865,15.8739,7200.0
2014-11-06 11:40:00,17.67,17.7,17.67,17.7,10400.0,15.865,15.8919,15.865,15.8919,10400.0
2014-11-06 11:45:00,17.7,17.71,17.7,17.71,14400.0,15.8919,15.9009,15.8919,15.9009,14400.0
2014-11-06 11:50:00,17.71,17.71,17.69,17.7,27200.0,15.9009,15.9009,15.8829,15.8919,27200.0
2014-11-06 11:55:00,17.7,17.7,17.7,17.7,21600.0,15.8919,15.8919,15.8919,15.8919,21600.0
2014-11-06 12:00:00,17.7,17.7,17.69,17.7,29600.0,15.8919,15.8919,15.8829,15.8919,29600.0
2014-11-06 12:05:00,17.71,17.71,17.7,17.71,9200.0,15.9009,15.9009,15.8919,15.9009,9200.0
2014-11-06 12:10:00,17.71,17.71,17.7,17.71,13600.0,15.9009,15.9009,15.8919,15.9009,13600.0
2014-11-06 12:15:00,17.71,17.72,17.71,17.72,13200.0,15.9009,15.9099,15.9009,15.9099,13200.0
2014-11-06 12:20:00,17.72,17.72,17.71,17.71,5200.0,15.9099,15.9099,15.9009,15.9009,5200.0
2014-11-06 12:25:00,17.72,17.72,17.72,17.72,4800.0,15.9099,15.9099,15.9099,15.9099,4800.0
2014-11-06 12:30:00,17.72,17.72,17.71,17.72,7600.0,15.9099,15.9099,15.9009,15.9099,7600.0
2014-11-06 12:35:00,17.72,17.72,17.71,17.71,42400.0,15.9099,15.9099,15.9009,15.9009,42400.0
2014-11-06 12:40:00,17.71,17.71,17.7,17.71,24400.0,15.9009,15.9009,15.8919,15.9009,24400.0
2014-11-06 12:45:00,17.7,17.7,17.7,17.7,45200.0,15.8919,15.8919,15.8919,15.8919,45200.0
2014-11-06 12:50:00,17.7,17.7,17.69,17.69,12800.0,15.8919,15.8919,15.8829,15.8829,12800.0
2014-11-06 12:55:00,17.7,17.72,17.7,17.72,6400.0,15.8919,15.9099,15.8919,15.9099,6400.0
2014-11-06 13:00:00,17.72,17.74,17.71,17.73,16400.0,15.9099,15.9278,15.9009,15.9188,16400.0
2014-11-06 13:05:00,17.73,17.73,17.71,17.71,6800.0,15.9188,15.9188,15.9009,15.9009,6800.0
2014-11-06 13:10:00,17.71,17.71,17.71,17.71,1200.0,15.9009,15.9009,15.9009,15.9009,1200.0
2014-11-06 13:15:00,17.71,17.71,17.7,17.71,9600.0,15.9009,15.9009,15.8919,15.9009,9600.0
2014-11-06 13:20:00,17.71,17.73,17.71,17.73,4400.0,15.9009,15.9188,15.9009,15.9188,4400.0
2014-11-06 13:25:00,17.73,17.73,17.72,17.72,9200.0,15.9188,15.9188,15.9099,15.9099,9200.0
2014-11-06 13:30:00,17.72,17.72,17.72,17.72,4800.0,15.9099,15.9099,15.9099,15.9099,4800.0
2014-11-06 13:35:00,17.72,17.72,17.72,17.72,7600.0,15.9099,15.9099,15.9099,15.9099,7600.0
2014-11-06 13:40:00,17.72,17.72,17.71,17.72,10800.0,15.9099,15.9099,15.9009,15.9099,10800.0
2014-11-06 13:45:00,17.71,17.72,17.71,17.71,8800.0,15.9009,15.9099,15.9009,15.9009,8800.0
2014-11-06 13:50:00,17.71,17.71,17.71,17.71,15200.0,15.9009,15.9009,15.9009,15.9009,15200.0
2014-11-06 13:55:00,17.71,17.71,17.7,17.71,19200.0,15.9009,15.9009,15.8919,15.9009,19200.0
2014-11-06 14:00:00,17.7,17.71,17.69,17.7,34000.0,15.8919,15.9009,15.8829,15.8919,34000.0
2014-11-06 14:05:00,17.7,17.7,17.69,17.69,9200.0,15.8919,15.8919,15.8829,15.8829,9200.0
2014-11-06 14:10:00,17.69,17.69,17.68,17.69,46400.0,15.8829,15.8829,15.8739,15.8829,46400.0
2014-11-06 14:15:00,17.68,17.69,17.68,17.69,18800.0,15.8739,15.8829,15.8739,15.8829,18800.0
2014-11-06 14:20:00,17.69,17.7,17.69,17.7,15600.0,15.8829,15.8919,15.8829,15.8919,15600.0
2014-11-06 14:25:00,17.71,17.72,17.71,17.72,14800.0,15.9009,15.9099,15.9009,15.9099,14800.0
2014-11-06 14:30:00,17.72,17.72,17.7,17.71,17200.0,15.9099,15.9099,15.8919,15.9009,17200.0
2014-11-06 14:35:00,17.71,17.71,17.7,17.7,9200.0,15.9009,15.9009,15.8919,15.8919,9200.0
2014-11-06 14:40:00,17.71,17.71,17.7,17.71,5200.0,15.9009,15.9009,15.8919,15.9009,5200.0
2014-11-06 14:45:00,17.71,17.72,17.7,17.71,9200.0,15.9009,15.9099,15.8919,15.9009,9200.0
2014-11-06 14:50:00,17.71,17.71,17.71,17.71,8400.0,15.9009,15.9009,15.9009,15.9009,8400.0
2014-11-06 14:55:00,17.71,17.73,17.71,17.73,19600.0,15.9009,15.9188,15.9009,15.9188,19600.0
2014-11-06 15:00:00,17.73,17.73,17.73,17.73,25600.0,15.9188,15.9188,15.9188,15.9188,25600.0
2014-11-06 15:05:00,17.73,17.73,17.72,17.72,21200.0,15.9188,15.9188,15.9099,15.9099,21200.0
2014-11-06 15:10:00,17.72,17.73,17.72,17.73,8400.0,15.9099,15.9188,15.9099,15.9188,8400.0
2014-11-06 15:15:00,17.73,17.74,17.73,17.73,21200.0,15.9188,15.9278,15.9188,15.9188,21200.0
2014-11-06 15:20:00,17.73,17.74,17.73,17.74,18000.0,15.9188,15.9278,15.9188,15.9278,18000.0
2014-11-06 15:25:00,17.74,17.74,17.74,17.74,20800.0,15.9278,15.9278,15.9278,15.9278,20800.0
2014-11-06 15:30:00,17.74,17.75,17.73,17.73,65200.0,15.9278,15.9368,15.9188,15.9188,65200.0
2014-11-06 15:35:00,17.73,17.73,17.72,17.72,27600.0,15.9188,15.9188,15.9099,15.9099,27600.0
2014-11-06 15:40:00,17.72,17.72,17.7,17.7,80800.0,15.9099,15.9099,15.8919,15.8919,80800.0
2014-11-06 15:45:00,17.7,17.75,17.7,17.75,64400.0,15.8919,15.9368,15.8919,15.9368,64400.0
2014-11-06 15:50:00,17.77,17.79,17.75,17.78,204000.0,15.9547,15.9727,15.9368,15.9637,204000.0
2014-11-06 15:55:00,17.78,17.79,17.77,17.77,187200.0,15.9637,15.9727,15.9547,15.9547,187200.0
2014-11-07 09:30:00,17.88,17.88,17.76,17.79,60400.0,16.0535,16.0535,15.9458,15.9727,60400.0
2014-11-07 09:35:00,17.79,17.8,17.76,17.79,21600.0,15.9727,15.9817,15.9458,15.9727,21600.0
2014-11-07 09:40:00,17.79,17.81,17.76,17.79,30400.0,15.9727,15.9907,15.9458,15.9727,30400.0
2014-11-07 09:45:00,17.79,17.82,17.78,17.81,40400.0,15.9727,15.9996,15.9637,15.9907,40400.0
2014-11-07 09:50:00,17.81,17.82,17.8,17.82,28800.0,15.9907,15.9996,15.9817,15.9996,28800.0
2014-11-07 09:55:00,17.81,17.82,17.8,17.82,22800.0,15.9907,15.9996,15.9817,15.9996,22800.0
2014-11-07 10:00:00,17.82,17.82,17.81,17.82,26800.0,15.9996,15.9996,15.9907,15.9996,26800.0
2014-11-07 10:05:00,17.81,17.86,17.81,17.85,33200.0,15.9907,16.0355,15.9907,16.0266,33200.0
2014-11-07 10:10:00,17.85,17.85,17.83,17.83,42800.0,16.0266,16.0266,16.0086,16.0086,42800.0
2014-11-07 10:15:00,17.82,17.83,17.82,17.82,11200.0,15.9996,16.0086,15.9996,15.9996,11200.0
2014-11-07 10:20:00,17.82,17.82,17.79,17.8,12400.0,15.9996,15.9996,15.9727,15.9817,12400.0
2014-11-07 10:25:00,17.81,17.81,17.8,17.8,10000.0,15.9907,15.9907,15.9817,15.9817,10000.0
2014-11-07 10:30:00,17.8,17.8,17.77,17.8,12400.0,15.9817,15.9817,15.9547,15.9817,12400.0
2014-11-07 10:35:00,17.8,17.83,17.79,17.83,11200.0,15.9817,16.0086,15.9727,16.0086,11200.0
2014-11-07 10:40:00,17.82,17.83,17.82,17.82,10000.0,15.9996,16.0086,15.9996,15.9996,10000.0
2014-11-07 10:45:00,17.81,17.82,17.81,17.82,11200.0,15.9907,15.9996,15.9907,15.9996,11200.0
2014-11-07 10:50:00,17.83,17.83,17.82,17.82,7200.0,16.0086,16.0086,15.9996,15.9996,7200.0
2014-11-07 10:55:00,17.83,17.84,17.83,17.83,9600.0,16.0086,16.0176,16.0086,16.0086,9600.0
2014-11-07 11:00:00,17.83,17.84,17.83,17.83,9600.0,16.0086,16.0176,16.0086,16.0086,9600.0
2014-11-07 11:05:00,17.83,17.83,17.83,17.83,6800.0,16.0086,16.0086,16.0086,16.0086,6800.0
2014-11-07 11:10:00,17.82,17.83,17.82,17.82,11200.0,15.9996,16.0086,15.9996,15.9996,11200.0
2014-11-07 11:15:00,17.82,17.82,17.81,17.82,8400.0,15.9996,15.9996,15.9907,15.9996,8400.0
2014-11-07 11:20:00,17.82,17.82,17.82,17.82,1200.0,15.9996,15.9996,15.9996,15.9996,1200.0
2014-11-07 11:25:00,17.82,17.82,17.81,17.81,10000.0,15.9996,15.9996,15.9907,15.9907,10000.0
2014-11-07 11:30:00,17.82,17.82,17.81,17.81,5600.0,15.9996,15.9996,15.9907,15.9907,5600.0
2014-11-07 11:35:00,17.81,17.81,17.8,17.81,16000.0,15.9907,15.9907,15.9817,15.9907,16000.0
2014-11-07 11:40:00,17.8,17.8,17.8,17.8,7600.0,15.9817,15.9817,15.9817,15.9817,7600.0
2014-11-07 11:45:00,17.8,17.82,17.8,17.82,19200.0,15.9817,15.9996,15.9817,15.9996,19200.0
2014-11-07 11:50:00,17.82,17.82,17.81,17.81,6000.0,15.9996,15.9996,15.9907,15.9907,6000.0
2014-11-07 11:55:00,17.82,17.82,17.81,17.81,24000.0,15.9996,15.9996,15.9907,15.9907,24000.0
2014-11-07 12:00:00,17.81,17.81,17.8,17.81,19600.0,15.9907,15.9907,15.9817,15.9907,19600.0
2014-11-07 12:05:00,17.81,17.82,17.81,17.81,194400.0,15.9907,15.9996,15.9907,15.9907,194400.0
2014-11-07 12:10:00,17.81,17.82,17.81,17.81,18000.0,15.9907,15.9996,15.9907,15.9907,18000.0
2014-11-07 12:15:00,17.81,17.82,17.81,17.81,24400.0,15.9907,15.9996,15.9907,15.9907,24400.0
2014-11-07 12:20:00,17.81,17.82,17.81,17.81,9200.0,15.9907,15.9996,15.9907,15.9907,9200.0
2014-11-07 12:25:00,17.81,17.81,17.8,17.8,8000.0,15.9907,15.9907,15.9817,15.9817,8000.0
2014-11-07 12:30:00,17.8,17.81,17.79,17.8,409600.0,15.9817,15.9907,15.9727,15.9817,409600.0
2014-11-07 12:35:00,17.8,17.81,17.8,17.81,9600.0,15.9817,15.9907,15.9817,15.9907,9600.0
2014-11-07 12:40:00,17.8,17.81,17.8,17.81,6400.0,15.9817,15.9907,15.9817,15.9907,6400.0
2014-11-07 12:45:00,17.8,17.82,17.8,17.81,13600.0,15.9817,15.9996,15.9817,15.9907,13600.0
2014-11-07 12:50:00,17.81,17.82,17.8,17.81,6400.0,15.9907,15.9996,15.9817,15.9907,6400.0
2014-11-07 12:55:00,17.81,17.82,17.8,17.82,26000.0,15.9907,15.9996,15.9817,15.9996,26000.0
2014-11-07 13:00:00,17.82,17.83,17.81,17.82,24000.0,15.9996,16.0086,15.9907,15.9996,24000.0
2014-11-07 13:05:00,17.82,17.83,17.82,17.82,3200.0,15.9996,16.0086,15.9996,15.9996,3200.0
2014-11-07 13:10:00,17.82,17.84,17.82,17.84,13200.0,15.9996,16.0176,15.9996,16.0176,13200.0
2014-11-07 13:15:00,17.84,17.84,17.83,17.83,9600.0,16.0176,16.0176,16.0086,16.0086,9600.0
2014-11-07 13:20:00,17.83,17.83,17.82,17.82,30000.0,16.0086,16.0086,15.9996,15.9996,30000.0
2014-11-07 13:25:00,17.83,17.83,17.83,17.83,14800.0,16.0086,16.0086,16.0086,16.0086,14800.0
2014-11-07 13:30:00,17.83,17.83,17.82,17.83,12000.0,16.0086,16.0086,15.9996,16.0086,12000.0
2014-11-07 13:35:00,17.82,17.82,17.82,17.82,4400.0,15.9996,15.9996,15.9996,15.9996,4400.0
2014-11-07 13:40:00,17.82,17.82,17.82,17.82,8400.0,15.9996,15.9996,15.9996,15.9996,8400.0
2014-11-07 13:45:00,17.82,17.82,17.82,17.82,2400.0,15.9996,15.9996,15.9996,15.9996,2400.0
2014-11-07 13:50:00,17.82,17.82,17.81,17.81,12400.0,15.9996,15.9996,15.9907,15.9907,12400.0
2014-11-07 13:55:00,17.81,17.81,17.8,17.8,6400.0,15.9907,15.9907,15.9817,15.9817,6400.0
2014-11-07 14:00:00,17.8,17.81,17.8,17.8,8400.0,15.9817,15.9907,15.9817,15.9817,8400.0
2014-11-07 14:05:00,17.81,17.82,17.81,17.82,8400.0,15.9907,15.9996,15.9907,15.9996,8400.0
2014-11-07 14:10:00,17.81,17.81,17.8,17.81,6400.0,15.9907,15.9907,15.9817,15.9907,6400.0
2014-11-07 14:15:00,17.81,17.81,17.8,17.8,10000.0,15.9907,15.9907,15.9817,15.9817,10000.0
2014-11-07 14:20:00,17.8,17.8,17.79,17.8,8800.0,15.9817,15.9817,15.9727,15.9817,8800.0
2014-11-07 14:25:00,17.8,17.8,17.79,17.79,10800.0,15.9817,15.9817,15.9727,15.9727,10800.0
2014-11-07 14:30:00,17.79,17.8,17.79,17.8,10400.0,15.9727,15.9817,15.9727,15.9817,10400.0
2014-11-07 14:35:00,17.8,17.8,17.79,17.8,7200.0,15.9817,15.9817,15.9727,15.9817,7200.0
2014-11-07 14:40:00,17.8,17.8,17.8,17.8,5200.0,15.9817,15.9817,15.9817,15.9817,5200.0
2014-11-07 14:45:00,17.8,17.8,17.8,17.8,11200.0,15.9817,15.9817,15.9817,15.9817,11200.0
2014-11-07 14:50:00,17.8,17.81,17.8,17.8,11200.0,15.9817,15.9907,15.9817,15.9817,11200.0
2014-11-07 14:55:00,17.8,17.81,17.79,17.79,17600.0,15.9817,15.9907,15.9727,15.9727,17600.0
2014-11-07 15:00:00,17.79,17.79,17.79,17.79,7600.0,15.9727,15.9727,15.9727,15.9727,7600.0
2014-11-07 15:05:00,17.79,17.79,17.78,17.79,7200.0,15.9727,15.9727,15.9637,15.9727,7200.0
2014-11-07 15:10:00,17.79,17.79,17.79,17.79,14800.0,15.9727,15.9727,15.9727,15.9727,14800.0
2014-11-07 15:15:00,17.79,17.79,17.77,17.77,22000.0,15.9727,15.9727,15.9547,15.9547,22000.0
2014-11-07 15:20:00,17.77,17.77,17.77,17.77,6800.0,15.9547,15.9547,15.9547,15.9547,6800.0
2014-11-07 15:25:00,17.77,17.78,17.77,17.77,24800.0,15.9547,15.9637,15.9547,15.9547,24800.0
2014-11-07 15:30:00,17.77,17.77,17.75,17.76,59200.0,15.9547,15.9547,15.9368,15.9458,59200.0
2014-11-07 15:35:00,17.76,17.76,17.74,17.75,44400.0,15.9458,15.9458,15.9278,15.9368,44400.0
2014-11-07 15:40:00,17.75,17.75,17.74,17.75,34000.0,15.9368,15.9368,15.9278,15.9368,34000.0
2014-11-07 15:45:00,17.75,17.77,17.74,17.75,70000.0,15.9368,15.9547,15.9278,15.9368,70000.0
2014-11-07 15:50:00,17.75,17.75,17.74,17.74,80400.0,15.9368,15.9368,15.9278,15.9278,80400.0
2014-11-07 15:55:00,17.74,17.75,17.74,17.75,104800.0,15.9278,15.9368,15.9278,15.9368,104800.0
2014-11-10 09:30:00,17.78,17.8,17.76,17.8,24400.0,15.9637,15.9817,15.9458,15.9817,24400.0
2014-11-10 09:35:00,17.75,17.76,17.75,17.76,13600.0,15.9368,15.9458,15.9368,15.9458,13600.0
2014-11-10 09:40:00,17.76,17.76,17.73,17.75,28000.0,15.9458,15.9458,15.9188,15.9368,28000.0
2014-11-10 09:45:00,17.73,17.77,17.72,17.77,16800.0,15.9188,15.9547,15.9099,15.9547,16800.0
2014-11-10 09:50:00,17.77,17.79,17.77,17.78,8400.0,15.9547,15.9727,15.9547,15.9637,8400.0
2014-11-10 09:55:00,17.79,17.81,17.79,17.81,48800.0,15.9727,15.9907,15.9727,15.9907,48800.0
2014-11-10 10:00:00,17.82,17.85,17.82,17.85,13200.0,15.9996,16.0266,15.9996,16.0266,13200.0
2014-11-10 10:05:00,17.85,17.88,17.85,17.86,24000.0,16.0266,16.0535,16.0266,16.0355,24000.0
2014-11-10 10:10:00,17.85,17.86,17.81,17.83,54400.0,16.0266,16.0355,15.9907,16.0086,54400.0
2014-11-10 10:15:00,17.82,17.83,17.8,17.81,72400.0,15.9996,16.0086,15.9817,15.9907,72400.0
2014-11-10 10:20:00,17.79,17.8,17.78,17.79,10000.0,15.9727,15.9817,15.9637,15.9727,10000.0
2014-11-10 10:25:00,17.79,17.79,17.77,17.77,5600.0,15.9727,15.9727,15.9547,15.9547,5600.0
2014-11-10 10:30:00,17.77,17.81,17.77,17.81,14400.0,15.9547,15.9907,15.9547,15.9907,14400.0
2014-11-10 10:35:00,17.8,17.8,17.78,17.79,25200.0,15.9817,15.9817,15.9637,15.9727,25200.0
2014-11-10 10:40:00,17.79,17.8,17.79,17.8,20800.0,15.9727,15.9817,15.9727,15.9817,20800.0
2014-11-10 10:45:00,17.8,17.8,17.79,17.8,13600.0,15.9817,15.9817,15.9727,15.9817,13600.0
2014-11-10 10:50:00,17.8,17.8,17.8,17.8,7200.0,15.9817,15.9817,15.9817,15.9817,7200.0
2014-11-10 10:55:00,17.8,17.8,17.79,17.79,56400.0,15.9817,15.9817,15.9727,15.9727,56400.0
2014-11-10 11:00:00,17.79,17.81,17.79,17.81,36800.0,15.9727,15.9907,15.9727,15.9907,36800.0
2014-11-10 11:05:00,17.8,17.84,17.8,17.83,34000.0,15.9817,16.0176,15.9817,16.0086,34000.0
2014-11-10 11:10:00,17.84,17.85,17.83,17.83,9600.0,16.0176,16.0266,16.0086,16.0086,9600.0
2014-11-10 11:15:00,17.83,17.84,17.82,17.82,11200.0,16.0086,16.0176,15.9996,15.9996,11200.0
2014-11-10 11:20:00,17.82,17.82,17.81,17.81,22400.0,15.9996,15.9996,15.9907,15.9907,22400.0
2014-11-10 11:25:00,17.82,17.82,17.81,17.82,9600.0,15.9996,15.9996,15.9907,15.9996,9600.0
2014-11-10 11:30:00,17.82,17.83,17.82,17.82,26000.0,15.9996,16.0086,15.9996,15.9996,26000.0
2014-11-10 11:35:00,17.82,17.83,17.82,17.82,14800.0,15.9996,16.0086,15.9996,15.9996,14800.0
2014-11-10 11:40:00,17.83,17.83,17.81,17.82,100800.0,16.0086,16.0086,15.9907,15.9996,100800.0
2014-11-10 11:45:00,17.82,17.82,17.79,17.8,91600.0,15.9996,15.9996,15.9727,15.9817,91600.0
2014-11-10 11:50:00,17.8,17.81,17.8,17.81,21600.0,15.9817,15.9907,15.9817,15.9907,21600.0
2014-11-10 11:55:00,17.8,17.8,17.79,17.8,12000.0,15.9817,15.9817,15.9727,15.9817,12000.0
2014-11-10 12:00:00,17.8,17.81,17.8,17.8,132000.0,15.9817,15.9907,15.9817,15.9817,132000.0
2014-11-10 12:05:00,17.81,17.83,17.81,17.83,14400.0,15.9907,16.0086,15.9907,16.0086,14400.0
2014-11-10 12:10:00,17.83,17.83,17.8,17.8,42400.0,16.0086,16.0086,15.9817,15.9817,42400.0
2014-11-10 12:15:00,17.8,17.8,17.79,17.79,12400.0,15.9817,15.9817,15.9727,15.9727,12400.0
2014-11-10 12:20:00,17.79,17.79,17.78,17.79,8800.0,15.9727,15.9727,15.9637,15.9727,8800.0
2014-11-10 12:25:00,17.78,17.78,17.75,17.77,9600.0,15.9637,15.9637,15.9368,15.9547,9600.0
2014-11-10 12:30:00,17.77,17.77,17.77,17.77,7200.0,15.9547,15.9547,15.9547,15.9547,7200.0
2014-11-10 12:35:00,17.77,17.77,17.76,17.76,10000.0,15.9547,15.9547,15.9458,15.9458,10000.0
2014-11-10 12:40:00,17.76,17.77,17.76,17.76,3600.0,15.9458,15.9547,15.9458,15.9458,3600.0
2014-11-10 12:45:00,17.75,17.75,17.75,17.75,2800.0,15.9368,15.9368,15.9368,15.9368,2800.0
2014-11-10 12:50:00,17.76,17.76,17.75,17.75,4800.0,15.9458,15.9458,15.9368,15.9368,4800.0
2014-11-10 12:55:00,17.75,17.75,17.74,17.74,2800.0,15.9368,15.9368,15.9278,15.9278,2800.0
2014-11-10 13:00:00,17.74,17.74,17.73,17.74,8000.0,15.9278,15.9278,15.9188,15.9278,8000.0
2014-11-10 13:05:00,17.75,17.76,17.74,17.76,9600.0,15.9368,15.9458,15.9278,15.9458,9600.0
2014-11-10 13:10:00,17.77,17.78,17.77,17.78,3200.0,15.9547,15.9637,15.9547,15.9637,3200.0
2014-11-10 13:15:00,17.78,17.78,17.77,17.77,13200.0,15.9637,15.9637,15.9547,15.9547,13200.0
2014-11-10 13:20:00,17.77,17.77,17.76,17.76,4400.0,15.9547,15.9547,15.9458,15.9458,4400.0
2014-11-10 13:25:00,17.76,17.77,17.73,17.74,19200.0,15.9458,15.9547,15.9188,15.9278,19200.0
2014-11-10 13:30:00,17.74,17.74,17.74,17.74,4400.0,15.9278,15.9278,15.9278,15.9278,4400.0
2014-11-10 13:35:00,17.74,17.76,17.74,17.76,70800.0,15.9278,15.9458,15.9278,15.9458,70800.0
2014-11-10 13:40:00,17.76,17.76,17.76,17.76,16000.0,15.9458,15.9458,15.9458,15.9458,16000.0
2014-11-10 13:45:00,17.76,17.76,17.75,17.75,10800.0,15.9458,15.9458,15.9368,15.9368,10800.0
2014-11-10 13:50:00,17.75,17.75,17.75,17.75,5600.0,15.9368,15.9368,15.9368,15.9368,5600.0
2014-11-10 13:55:00,17.75,17.75,17.75,17.75,5200.0,15.9368,15.9368,15.9368,15.9368,5200.0
2014-11-10 14:00:00,17.75,17.75,17.75,17.75,3600.0,15.9368,15.9368,15.9368,15.9368,3600.0
2014-11-10 14:05:00,17.75,17.76,17.75,17.76,6400.0,15.9368,15.9458,15.9368,15.9458,6400.0
2014-11-10 14:10:00,17.76,17.77,17.75,17.75,4800.0,15.9458,15.9547,15.9368,15.9368,4800.0
2014-11-10 14:15:00,17.76,17.76,17.75,17.76,9200.0,15.9458,15.9458,15.9368,15.9458,9200.0
2014-11-10 14:20:00,17.76,17.77,17.75,17.77,6800.0,15.9458,15.9547,15.9368,15.9547,6800.0
2014-11-10 14:25:00,17.77,17.78,17.77,17.78,7200.0,15.9547,15.9637,15.9547,15.9637,7200.0
2014-11-10 14:30:00,17.78,17.78,17.78,17.78,7600.0,15.9637,15.9637,15.9637,15.9637,7600.0
2014-11-10 14:35:00,17.78,17.78,17.77,17.77,11200.0,15.9637,15.9637,15.9547,15.9547,11200.0
2014-11-10 14:40:00,17.78,17.78,17.77,17.77,6400.0,15.9637,15.9637,15.9547,15.9547,6400.0
2014-11-10 14:45:00,17.78,17.78,17.77,17.77,6800.0,15.9637,15.9637,15.9547,15.9547,6800.0
2014-11-10 14:50:00,17.77,17.78,17.77,17.78,16000.0,15.9547,15.9637,15.9547,15.9637,16000.0
2014-11-10 14:55:00,17.77,17.77,17.76,17.77,8800.0,15.9547,15.9547,15.9458,15.9547,8800.0
2014-11-10 15:00:00,17.77,17.78,17.77,17.78,21600.0,15.9547,15.9637,15.9547,15.9637,21600.0
2014-11-10 15:05:00,17.78,17.78,17.77,17.78,27600.0,15.9637,15.9637,15.9547,15.9637,27600.0
2014-11-10 15:10:00,17.78,17.8,17.78,17.8,16400.0,15.9637,15.9817,15.9637,15.9817,16400.0
2014-11-10 15:15:00,17.8,17.8,17.78,17.78,17200.0,15.9817,15.9817,15.9637,15.9637,17200.0
2014-11-10 15:20:00,17.78,17.8,17.78,17.79,9600.0,15.9637,15.9817,15.9637,15.9727,9600.0
2014-11-10 15:25:00,17.79,17.79,17.79,17.79,109200.0,15.9727,15.9727,15.9727,15.9727,109200.0
2014-11-10 15:30:00,17.79,17.79,17.78,17.78,28800.0,15.9727,15.9727,15.9637,15.9637,28800.0
2014-11-10 15:35:00,17.78,17.79,17.78,17.79,24400.0,15.9637,15.9727,15.9637,15.9727,24400.0
2014-11-10 15:40:00,17.79,17.79,17.78,17.79,32000.0,15.9727,15.9727,15.9637,15.9727,32000.0
2014-11-10 15:45:00,17.78,17.79,17.78,17.79,54800.0,15.9637,15.9727,15.9637,15.9727,54800.0
2014-11-10 15:50:00,17.79,17.79,17.79,17.79,52000.0,15.9727,15.9727,15.9727,15.9727,52000.0
2014-11-10 15:55:00,17.79,17.79,17.77,17.78,303200.0,15.9727,15.9727,15.9547,15.9637,303200.0
2014-11-11 09:30:00,17.77,17.77,17.72,17.73,19600.0,15.9547,15.9547,15.9099,15.9188,19600.0
2014-11-11 09:35:00,17.74,17.78,17.74,17.77,12000.0,15.9278,15.9637,15.9278,15.9547,12000.0
2014-11-11 09:40:00,17.77,17.8,17.76,17.79,14800.0,15.9547,15.9817,15.9458,15.9727,14800.0
2014-11-11 09:45:00,17.78,17.78,17.76,17.76,8000.0,15.9637,15.9637,15.9458,15.9458,8000.0
2014-11-11 09:50:00,17.75,17.77,17.75,17.77,4800.0,15.9368,15.9547,15.9368,15.9547,4800.0
2014-11-11 09:55:00,17.77,17.77,17.75,17.75,4000.0,15.9547,15.9547,15.9368,15.9368,4000.0
2014-11-11 10:00:00,17.76,17.77,17.75,17.77,15200.0,15.9458,15.9547,15.9368,15.9547,15200.0
2014-11-11 10:05:00,17.75,17.78,17.75,17.78,2800.0,15.9368,15.9637,15.9368,15.9637,2800.0
2014-11-11 10:10:00,17.76,17.79,17.76,17.79,8000.0,15.9458,15.9727,15.9458,15.9727,8000.0
2014-11-11 10:15:00,17.79,17.81,17.78,17.8,13600.0,15.9727,15.9907,15.9637,15.9817,13600.0
2014-11-11 10:20:00,17.81,17.82,17.8,17.8,18800.0,15.9907,15.9996,15.9817,15.9817,18800.0
2014-11-11 10:25:00,17.8,17.81,17.79,17.79,23600.0,15.9817,15.9907,15.9727,15.9727,23600.0
2014-11-11 10:30:00,17.79,17.79,17.78,17.78,12400.0,15.9727,15.9727,15.9637,15.9637,12400.0
2014-11-11 10:35:00,17.78,17.79,17.78,17.78,13600.0,15.9637,15.9727,15.9637,15.9637,13600.0
2014-11-11 10:40:00,17.78,17.79,17.78,17.79,3600.0,15.9637,15.9727,15.9637,15.9727,3600.0
2014-11-11 10:45:00,17.78,17.78,17.78,17.78,6000.0,15.9637,15.9637,15.9637,15.9637,6000.0
2014-11-11 10:50:00,17.78,17.79,17.78,17.79,2800.0,15.9637,15.9727,15.9637,15.9727,2800.0
2014-11-11 10:55:00,17.79,17.8,17.79,17.79,3600.0,15.9727,15.9817,15.9727,15.9727,3600.0
2014-11-11 11:00:00,17.79,17.79,17.78,17.78,9200.0,15.9727,15.9727,15.9637,15.9637,9200.0
2014-11-11 11:05:00,17.78,17.78,17.77,17.78,27200.0,15.9637,15.9637,15.9547,15.9637,27200.0
2014-11-11 11:10:00,17.79,17.8,17.78,17.8,8800.0,15.9727,15.9817,15.9637,15.9817,8800.0
2014-11-11 11:15:00,17.81,17.82,17.81,17.82,2000.0,15.9907,15.9996,15.9907,15.9996,2000.0
2014-11-11 11:20:00,17.82,17.83,17.82,17.83,11600.0,15.9996,16.0086,15.9996,16.0086,11600.0
2014-11-11 11:25:00,17.83,17.84,17.83,17.84,47200.0,16.0086,16.0176,16.0086,16.0176,47200.0
2014-11-11 11:30:00,17.84,17.86,17.84,17.85,51200.0,16.0176,16.0355,16.0176,16.0266,51200.0
2014-11-11 11:35:00,17.84,17.85,17.83,17.85,39600.0,16.0176,16.0266,16.0086,16.0266,39600.0
2014-11-11 11:40:00,17.85,17.85,17.84,17.85,2000.0,16.0266,16.0266,16.0176,16.0266,2000.0
2014-11-11 11:45:00,17.85,17.87,17.84,17.86,11200.0,16.0266,16.0445,16.0176,16.0355,11200.0
2014-11-11 11:50:00,17.87,17.87,17.87,17.87,9600.0,16.0445,16.0445,16.0445,16.0445,9600.0
2014-11-11 11:55:00,17.86,17.86,17.85,17.85,22800.0,16.0355,16.0355,16.0266,16.0266,22800.0
2014-11-11 12:00:00,17.85,17.85,17.83,17.83,10000.0,16.0266,16.0266,16.0086,16.0086,10000.0
2014-11-11 12:05:00,17.83,17.83,17.82,17.82,17200.0,16.0086,16.0086,15.9996,15.9996,17200.0
2014-11-11 12:10:00,17.83,17.83,17.81,17.81,8000.0,16.0086,16.0086,15.9907,15.9907,8000.0
2014-11-11 12:15:00,17.82,17.82,17.79,17.79,16000.0,15.9996,15.9996,15.9727,15.9727,16000.0
2014-11-11 12:20:00,17.79,17.79,17.79,17.79,4000.0,15.9727,15.9727,15.9727,15.9727,4000.0
2014-11-11 12:25:00,17.8,17.81,17.8,17.81,3600.0,15.9817,15.9907,15.9817,15.9907,3600.0
2014-11-11 12:30:00,17.81,17.81,17.79,17.79,4400.0,15.9907,15.9907,15.9727,15.9727,4400.0
2014-11-11 12:35:00,17.79,17.79,17.76,17.77,16400.0,15.9727,15.9727,15.9458,15.9547,16400.0
2014-11-11 12:40:00,17.77,17.78,17.77,17.78,9200.0,15.9547,15.9637,15.9547,15.9637,9200.0
2014-11-11 12:45:00,17.78,17.79,17.78,17.79,3600.0,15.9637,15.9727,15.9637,15.9727,3600.0
2014-11-11 12:50:00,17.78,17.78,17.77,17.77,3200.0,15.9637,15.9637,15.9547,15.9547,3200.0
2014-11-11 12:55:00,17.77,17.77,17.76,17.76,2000.0,15.9547,15.9547,15.9458,15.9458,2000.0
2014-11-11 13:00:00,17.75,17.75,17.75,17.75,3200.0,15.9368,15.9368,15.9368,15.9368,3200.0
2014-11-11 13:05:00,17.75,17.75,17.75,17.75,4800.0,15.9368,15.9368,15.9368,15.9368,4800.0
2014-11-11 13:10:00,17.75,17.75,17.74,17.75,20800.0,15.9368,15.9368,15.9278,15.9368,20800.0
2014-11-11 13:15:00,17.75,17.77,17.75,17.77,26400.0,15.9368,15.9547,15.9368,15.9547,26400.0
2014-11-11 13:20:00,17.77,17.77,17.76,17.76,3200.0,15.9547,15.9547,15.9458,15.9458,3200.0
2014-11-11 13:25:00,17.77,17.77,17.77,17.77,4800.0,15.9547,15.9547,15.9547,15.9547,4800.0
2014-11-11 13:30:00,17.76,17.76,17.76,17.76,5200.0,15.9458,15.9458,15.9458,15.9458,5200.0
2014-11-11 13:35:00,17.76,17.76,17.76,17.76,2800.0,15.9458,15.9458,15.9458,15.9458,2800.0
2014-11-11 13:40:00,17.76,17.76,17.76,17.76,14400.0,15.9458,15.9458,15.9458,15.9458,14400.0
2014-11-11 13:45:00,17.76,17.76,17.75,17.75,10400.0,15.9458,15.9458,15.9368,15.9368,10400.0
2014-11-11 13:50:00,17.75,17.75,17.74,17.74,4800.0,15.9368,15.9368,15.9278,15.9278,4800.0
2014-11-11 13:55:00,17.74,17.75,17.74,17.75,6000.0,15.9278,15.9368,15.9278,15.9368,6000.0
2014-11-11 14:00:00,17.75,17.75,17.75,17.75,4000.0,15.9368,15.9368,15.9368,15.9368,4000.0
2014-11-11 14:05:00,17.74,17.75,17.74,17.75,4400.0,15.9278,15.9368,15.9278,15.9368,4400.0
2014-11-11 14:10:00,17.75,17.75,17.73,17.73,9200.0,15.9368,15.9368,15.9188,15.9188,9200.0
2014-11-11 14:15:00,17.73,17.73,17.73,17.73,2800.0,15.9188,15.9188,15.9188,15.9188,2800.0
2014-11-11 14:20:00,17.73,17.73,17.72,17.73,7200.0,15.9188,15.9188,15.9099,15.9188,7200.0
2014-11-11 14:25:00,17.73,17.73,17.73,17.73,5600.0,15.9188,15.9188,15.9188,15.9188,5600.0
2014-11-11 14:30:00,17.73,17.73,17.73,17.73,6400.0,15.9188,15.9188,15.9188,15.9188,6400.0
2014-11-11 14:35:00,17.72,17.72,17.71,17.72,7200.0,15.9099,15.9099,15.9009,15.9099,7200.0
2014-11-11 14:40:00,17.71,17.72,17.71,17.72,8400.0,15.9009,15.9099,15.9009,15.9099,8400.0
2014-11-11 14:45:00,17.73,17.73,17.72,17.73,4800.0,15.9188,15.9188,15.9099,15.9188,4800.0
2014-11-11 14:50:00,17.73,17.73,17.73,17.73,4800.0,15.9188,15.9188,15.9188,15.9188,4800.0
2014-11-11 14:55:00,17.73,17.73,17.72,17.73,9600.0,15.9188,15.9188,15.9099,15.9188,9600.0
2014-11-11 15:00:00,17.73,17.74,17.73,17.74,5600.0,15.9188,15.9278,15.9188,15.9278,5600.0
2014-11-11 15:05:00,17.74,17.75,17.74,17.75,11200.0,15.9278,15.9368,15.9278,15.9368,11200.0
2014-11-11 15:10:00,17.75,17.75,17.75,17.75,19200.0,15.9368,15.9368,15.9368,15.9368,19200.0
2014-11-11 15:15:00,17.75,17.75,17.75,17.75,5200.0,15.9368,15.9368,15.9368,15.9368,5200.0
2014-11-11 15:20:00,17.75,17.75,17.74,17.74,15200.0,15.9368,15.9368,15.9278,15.9278,15200.0
2014-11-11 15:25:00,17.74,17.74,17.73,17.74,8000.0,15.9278,15.9278,15.9188,15.9278,8000.0
2014-11-11 15:30:00,17.74,17.75,17.74,17.74,23200.0,15.9278,15.9368,15.9278,15.9278,23200.0
2014-11-11 15:35:00,17.74,17.75,17.73,17.75,27600.0,15.9278,15.9368,15.9188,15.9368,27600.0
2014-11-11 15:40:00,17.75,17.75,17.75,17.75,40000.0,15.9368,15.9368,15.9368,15.9368,40000.0
2014-11-11 15:45:00,17.75,17.77,17.75,17.77,40400.0,15.9368,15.9547,15.9368,15.9547,40400.0
2014-11-11 15:50:00,17.77,17.79,17.77,17.79,109200.0,15.9547,15.9727,15.9547,15.9727,109200.0
2014-11-11 15:55:00,17.78,17.79,17.76,17.77,117200.0,15.9637,15.9727,15.9458,15.9547,117200.0
2014-11-12 09:30:00,17.71,17.76,17.71,17.71,12000.0,15.9009,15.9458,15.9009,15.9009,12000.0
2014-11-12 09:35:00,17.73,17.73,17.7,17.7,8800.0,15.9188,15.9188,15.8919,15.8919,8800.0
2014-11-12 09:40:00,17.7,17.74,17.69,17.74,10800.0,15.8919,15.9278,15.8829,15.9278,10800.0
2014-11-12 09:45:00,17.73,17.75,17.73,17.75,6000.0,15.9188,15.9368,15.9188,15.9368,6000.0
2014-11-12 09:50:00,17.75,17.76,17.75,17.75,4000.0,15.9368,15.9458,15.9368,15.9368,4000.0
2014-11-12 09:55:00,17.75,17.77,17.74,17.75,24400.0,15.9368,15.9547,15.9278,15.9368,24400.0
2014-11-12 10:00:00,17.74,17.76,17.72,17.72,15600.0,15.9278,15.9458,15.9099,15.9099,15600.0
2014-11-12 10:05:00,17.71,17.75,17.71,17.74,12800.0,15.9009,15.9368,15.9009,15.9278,12800.0
2014-11-12 10:10:00,17.75,17.76,17.72,17.76,27200.0,15.9368,15.9458,15.9099,15.9458,27200.0
2014-11-12 10:15:00,17.75,17.75,17.75,17.75,24000.0,15.9368,15.9368,15.9368,15.9368,24000.0
2014-11-12 10:20:00,17.75,17.75,17.74,17.75,25200.0,15.9368,15.9368,15.9278,15.9368,25200.0
2014-11-12 10:25:00,17.74,17.75,17.74,17.74,11200.0,15.9278,15.9368,15.9278,15.9278,11200.0
2014-11-12 10:30:00,17.74,17.74,17.73,17.74,8000.0,15.9278,15.9278,15.9188,15.9278,8000.0
2014-11-12 10:35:00,17.74,17.75,17.74,17.75,6000.0,15.9278,15.9368,15.9278,15.9368,6000.0
2014-11-12 10:40:00,17.75,17.77,17.75,17.75,18400.0,15.9368,15.9547,15.9368,15.9368,18400.0
2014-11-12 10:45:00,17.75,17.77,17.75,17.76,11200.0,15.9368,15.9547,15.9368,15.9458,11200.0
2014-11-12 10:50:00,17.77,17.77,17.75,17.75,35600.0,15.9547,15.9547,15.9368,15.9368,35600.0
2014-11-12 10:55:00,17.76,17.79,17.76,17.78,10400.0,15.9458,15.9727,15.9458,15.9637,10400.0
2014-11-12 11:00:00,17.78,17.78,17.78,17.78,12400.0,15.9637,15.9637,15.9637,15.9637,12400.0
2014-11-12 11:05:00,17.77,17.78,17.77,17.78,42400.0,15.9547,15.9637,15.9547,15.9637,42400.0
2014-11-12 11:10:00,17.77,17.79,17.77,17.79,13200.0,15.9547,15.9727,15.9547,15.9727,13200.0
2014-11-12 11:15:00,17.79,17.8,17.79,17.79,11200.0,15.9727,15.9817,15.9727,15.9727,11200.0
2014-11-12 11:20:00,17.79,17.81,17.79,17.8,8400.0,15.9727,15.9907,15.9727,15.9817,8400.0
2014-11-12 11:25:00,17.8,17.8,17.79,17.8,6000.0,15.9817,15.9817,15.9727,15.9817,6000.0
2014-11-12 11:30:00,17.8,17.83,17.8,17.83,14400.0,15.9817,16.0086,15.9817,16.0086,14400.0
2014-11-12 11:35:00,17.83,17.85,17.83,17.84,16800.0,16.0086,16.0266,16.0086,16.0176,16800.0
2014-11-12 11:40:00,17.84,17.84,17.83,17.84,8000.0,16.0176,16.0176,16.0086,16.0176,8000.0
2014-11-12 11:45:00,17.84,17.85,17.84,17.85,6400.0,16.0176,16.0266,16.0176,16.0266,6400.0
2014-11-12 11:50:00,17.86,17.87,17.85,17.86,22000.0,16.0355,16.0445,16.0266,16.0355,22000.0
2014-11-12 11:55:00,17.86,17.86,17.84,17.84,26800.0,16.0355,16.0355,16.0176,16.0176,26800.0
2014-11-12 12:00:00,17.84,17.84,17.84,17.84,4000.0,16.0176,16.0176,16.0176,16.0176,4000.0
2014-11-12 12:05:00,17.85,17.86,17.85,17.85,17200.0,16.0266,16.0355,16.0266,16.0266,17200.0
2014-11-12 12:10:00,17.85,17.85,17.84,17.84,15600.0,16.0266,16.0266,16.0176,16.0176,15600.0
2014-11-12 12:15:00,17.84,17.84,17.83,17.83,15600.0,16.0176,16.0176,16.0086,16.0086,15600.0
2014-11-12 12:20:00,17.83,17.83,17.83,17.83,3600.0,16.0086,16.0086,16.0086,16.0086,3600.0
2014-11-12 12:25:00,17.83,17.84,17.83,17.83,12000.0,16.0086,16.0176,16.0086,16.0086,12000.0
2014-11-12 12:30:00,17.83,17.83,17.82,17.82,7200.0,16.0086,16.0086,15.9996,15.9996,7200.0
2014-11-12 12:35:00,17.82,17.82,17.82,17.82,6000.0,15.9996,15.9996,15.9996,15.9996,6000.0
2014-11-12 12:40:00,17.82,17.82,17.81,17.81,4800.0,15.9996,15.9996,15.9907,15.9907,4800.0
2014-11-12 12:45:00,17.81,17.82,17.81,17.81,24400.0,15.9907,15.9996,15.9907,15.9907,24400.0
2014-11-12 12:50:00,17.81,17.81,17.81,17.81,5200.0,15.9907,15.9907,15.9907,15.9907,5200.0
2014-11-12 12:55:00,17.81,17.82,17.81,17.81,24400.0,15.9907,15.9996,15.9907,15.9907,24400.0
2014-11-12 13:00:00,17.81,17.81,17.81,17.81,2000.0,15.9907,15.9907,15.9907,15.9907,2000.0
2014-11-12 13:05:00,17.81,17.82,17.81,17.82,10400.0,15.9907,15.9996,15.9907,15.9996,10400.0
2014-11-12 13:10:00,17.81,17.81,17.8,17.8,13200.0,15.9907,15.9907,15.9817,15.9817,13200.0
2014-11-12 13:15:00,17.8,17.82,17.8,17.82,18400.0,15.9817,15.9996,15.9817,15.9996,18400.0
2014-11-12 13:20:00,17.82,17.83,17.82,17.83,4000.0,15.9996,16.0086,15.9996,16.0086,4000.0
2014-11-12 13:25:00,17.83,17.85,17.83,17.85,8000.0,16.0086,16.0266,16.0086,16.0266,8000.0
2014-11-12 13:30:00,17.86,17.86,17.85,17.85,6800.0,16.0355,16.0355,16.0266,16.0266,6800.0
2014-11-12 13:35:00,17.85,17.86,17.85,17.85,8400.0,16.0266,16.0355,16.0266,16.0266,8400.0
2014-11-12 13:40:00,17.85,17.86,17.85,17.85,20400.0,16.0266,16.0355,16.0266,16.0266,20400.0
2014-11-12 13:45:00,17.85,17.86,17.84,17.84,18400.0,16.0266,16.0355,16.0176,16.0176,18400.0
2014-11-12 13:50:00,17.84,17.85,17.84,17.85,10400.0,16.0176,16.0266,16.0176,16.0266,10400.0
2014-11-12 13:55:00,17.84,17.86,17.84,17.85,10800.0,16.0176,16.0355,16.0176,16.0266,10800.0
2014-11-12 14:00:00,17.85,17.86,17.85,17.86,13600.0,16.0266,16.0355,16.0266,16.0355,13600.0
2014-11-12 14:05:00,17.86,17.86,17.85,17.86,11600.0,16.0355,16.0355,16.0266,16.0355,11600.0
2014-11-12 14:10:00,17.86,17.87,17.86,17.87,15200.0,16.0355,16.0445,16.0355,16.0445,15200.0
2014-11-12 14:15:00,17.87,17.87,17.87,17.87,28000.0,16.0445,16.0445,16.0445,16.0445,28000.0
2014-11-12 14:20:00,17.86,17.86,17.85,17.85,7200.0,16.0355,16.0355,16.0266,16.0266,7200.0
2014-11-12 14:25:00,17.85,17.86,17.85,17.85,14000.0,16.0266,16.0355,16.0266,16.0266,14000.0
2014-11-12 14:30:00,17.85,17.85,17.85,17.85,20800.0,16.0266,16.0266,16.0266,16.0266,20800.0
2014-11-12 14:35:00,17.85,17.85,17.85,17.85,20000.0,16.0266,16.0266,16.0266,16.0266,20000.0
2014-11-12 14:40:00,17.85,17.85,17.84,17.84,20000.0,16.0266,16.0266,16.0176,16.0176,20000.0
2014-11-12 14:45:00,17.85,17.86,17.84,17.85,13200.0,16.0266,16.0355,16.0176,16.0266,13200.0
2014-11-12 14:50:00,17.85,17.85,17.84,17.85,16000.0,16.0266,16.0266,16.0176,16.0266,16000.0
2014-11-12 14:55:00,17.85,17.85,17.85,17.85,11200.0,16.0266,16.0266,16.0266,16.0266,11200.0
2014-11-12 15:00:00,17.84,17.85,17.84,17.85,18800.0,16.0176,16.0266,16.0176,16.0266,18800.0
2014-11-12 15:05:00,17.85,17.85,17.85,17.85,15200.0,16.0266,16.0266,16.0266,16.0266,15200.0
2014-11-12 15:10:00,17.85,17.85,17.84,17.85,15200.0,16.0266,16.0266,16.0176,16.0266,15200.0
2014-11-12 15:15:00,17.85,17.85,17.85,17.85,18000.0,16.0266,16.0266,16.0266,16.0266,18000.0
2014-11-12 15:20:00,17.85,17.85,17.84,17.85,16000.0,16.0266,16.0266,16.0176,16.0266,16000.0
2014-11-12 15:25:00,17.85,17.85,17.85,17.85,32000.0,16.0266,16.0266,16.0266,16.0266,32000.0
2014-11-12 15:30:00,17.85,17.85,17.85,17.85,45600.0,16.0266,16.0266,16.0266,16.0266,45600.0
2014-11-12 15:35:00,17.85,17.85,17.85,17.85,24000.0,16.0266,16.0266,16.0266,16.0266,24000.0
2014-11-12 15:40:00,17.85,17.85,17.85,17.85,30400.0,16.0266,16.0266,16.0266,16.0266,30400.0
2014-11-12 15:45:00,17.85,17.85,17.82,17.82,38400.0,16.0266,16.0266,15.9996,15.9996,38400.0
2014-11-12 15:50:00,17.82,17.85,17.82,17.82,92800.0,15.9996,16.0266,15.9996,15.9996,92800.0
2014-11-12 15:55:00,17.82,17.84,17.82,17.83,86000.0,15.9996,16.0176,15.9996,16.0086,86000.0
2014-11-13 09:30:00,17.86,18.02,17.86,17.89,15600.0,16.0355,16.1792,16.0355,16.0625,15600.0
2014-11-13 09:35:00,17.89,17.89,17.84,17.84,4400.0,16.0625,16.0625,16.0176,16.0176,4400.0
2014-11-13 09:40:00,17.84,17.87,17.82,17.87,8800.0,16.0176,16.0445,15.9996,16.0445,8800.0
2014-11-13 09:45:00,17.87,17.87,17.85,17.85,1200.0,16.0445,16.0445,16.0266,16.0266,1200.0
2014-11-13 09:50:00,17.85,17.89,17.85,17.88,16400.0,16.0266,16.0625,16.0266,16.0535,16400.0
2014-11-13 09:55:00,17.88,17.88,17.86,17.86,1200.0,16.0535,16.0535,16.0355,16.0355,1200.0
2014-11-13 10:00:00,17.86,17.87,17.85,17.86,9200.0,16.0355,16.0445,16.0266,16.0355,9200.0
2014-11-13 10:05:00,17.86,17.88,17.86,17.88,4400.0,16.0355,16.0535,16.0355,16.0535,4400.0
2014-11-13 10:10:00,17.88,17.9,17.87,17.9,27200.0,16.0535,16.0715,16.0445,16.0715,27200.0
2014-11-13 10:15:00,17.91,17.92,17.9,17.91,12000.0,16.0804,16.0894,16.0715,16.0804,12000.0
2014-11-13 10:20:00,17.91,17.92,17.88,17.89,33200.0,16.0804,16.0894,16.0535,16.0625,33200.0
2014-11-13 10:25:00,17.88,17.9,17.88,17.9,6400.0,16.0535,16.0715,16.0535,16.0715,6400.0
2014-11-13 10:30:00,17.9,17.91,17.89,17.89,7200.0,16.0715,16.0804,16.0625,16.0625,7200.0
2014-11-13 10:35:00,17.89,17.89,17.88,17.89,4800.0,16.0625,16.0625,16.0535,16.0625,4800.0
2014-11-13 10:40:00,17.89,17.89,17.87,17.88,7600.0,16.0625,16.0625,16.0445,16.0535,7600.0
2014-11-13 10:45:00,17.88,17.89,17.88,17.89,9200.0,16.0535,16.0625,16.0535,16.0625,9200.0
2014-11-13 10:50:00,17.89,17.89,17.88,17.89,4400.0,16.0625,16.0625,16.0535,16.0625,4400.0
2014-11-13 10:55:00,17.89,17.89,17.88,17.88,13200.0,16.0625,16.0625,16.0535,16.0535,13200.0
2014-11-13 11:00:00,17.88,17.88,17.87,17.88,9200.0,16.0535,16.0535,16.0445,16.0535,9200.0
2014-11-13 11:05:00,17.88,17.88,17.86,17.86,12800.0,16.0535,16.0535,16.0355,16.0355,12800.0
2014-11-13 11:10:00,17.86,17.86,17.86,17.86,8000.0,16.0355,16.0355,16.0355,16.0355,8000.0
2014-11-13 11:15:00,17.85,17.86,17.85,17.85,6400.0,16.0266,16.0355,16.0266,16.0266,6400.0
2014-11-13 11:20:00,17.86,17.86,17.85,17.85,2000.0,16.0355,16.0355,16.0266,16.0266,2000.0
2014-11-13 11:25:00,17.85,17.86,17.85,17.85,10800.0,16.0266,16.0355,16.0266,16.0266,10800.0
2014-11-13 11:30:00,17.84,17.85,17.84,17.84,6400.0,16.0176,16.0266,16.0176,16.0176,6400.0
2014-11-13 11:35:00,17.84,17.85,17.81,17.81,10800.0,16.0176,16.0266,15.9907,15.9907,10800.0
2014-11-13 11:40:00,17.81,17.81,17.8,17.8,5200.0,15.9907,15.9907,15.9817,15.9817,5200.0
2014-11-13 11:45:00,17.81,17.82,17.81,17.81,2400.0,15.9907,15.9996,15.9907,15.9907,2400.0
2014-11-13 11:50:00,17.82,17.82,17.81,17.81,4400.0,15.9996,15.9996,15.9907,15.9907,4400.0
2014-11-13 11:55:00,17.81,17.81,17.81,17.81,4800.0,15.9907,15.9907,15.9907,15.9907,4800.0
2014-11-13 12:00:00,17.8,17.8,17.79,17.79,5200.0,15.9817,15.9817,15.9727,15.9727,5200.0
2014-11-13 12:05:00,17.79,17.82,17.78,17.82,24400.0,15.9727,15.9996,15.9637,15.9996,24400.0
2014-11-13 12:10:00,17.83,17.83,17.8,17.8,8800.0,16.0086,16.0086,15.9817,15.9817,8800.0
2014-11-13 12:15:00,17.79,17.8,17.79,17.79,24400.0,15.9727,15.9817,15.9727,15.9727,24400.0
2014-11-13 12:20:00,17.78,17.79,17.77,17.77,9200.0,15.9637,15.9727,15.9547,15.9547,9200.0
2014-11-13 12:25:00,17.77,17.79,17.77,17.79,13600.0,15.9547,15.9727,15.9547,15.9727,13600.0
2014-11-13 12:30:00,17.79,17.79,17.79,17.79,12000.0,15.9727,15.9727,15.9727,15.9727,12000.0
2014-11-13 12:35:00,17.78,17.78,17.77,17.77,12400.0,15.9637,15.9637,15.9547,15.9547,12400.0
2014-11-13 12:40:00,17.78,17.78,17.77,17.77,6000.0,15.9637,15.9637,15.9547,15.9547,6000.0
2014-11-13 12:45:00,17.77,17.78,17.77,17.78,10800.0,15.9547,15.9637,15.9547,15.9637,10800.0
2014-11-13 12:50:00,17.78,17.78,17.78,17.78,6800.0,15.9637,15.9637,15.9637,15.9637,6800.0
2014-11-13 12:55:00,17.78,17.78,17.77,17.77,5600.0,15.9637,15.9637,15.9547,15.9547,5600.0
2014-11-13 13:00:00,17.77,17.77,17.76,17.76,7200.0,15.9547,15.9547,15.9458,15.9458,7200.0
2014-11-13 13:05:00,17.76,17.76,17.74,17.74,8800.0,15.9458,15.9458,15.9278,15.9278,8800.0
2014-11-13 13:10:00,17.74,17.75,17.74,17.75,4800.0,15.9278,15.9368,15.9278,15.9368,4800.0
2014-11-13 13:15:00,17.75,17.75,17.75,17.75,6400.0,15.9368,15.9368,15.9368,15.9368,6400.0
2014-11-13 13:20:00,17.75,17.75,17.72,17.72,4000.0,15.9368,15.9368,15.9099,15.9099,4000.0
2014-11-13 13:25:00,17.72,17.72,17.71,17.72,13600.0,15.9099,15.9099,15.9009,15.9099,13600.0
2014-11-13 13:30:00,17.71,17.71,17.71,17.71,6000.0,15.9009,15.9009,15.9009,15.9009,6000.0
2014-11-13 13:35:00,17.71,17.72,17.71,17.72,9600.0,15.9009,15.9099,15.9009,15.9099,9600.0
2014-11-13 13:40:00,17.73,17.74,17.73,17.74,9200.0,15.9188,15.9278,15.9188,15.9278,9200.0
2014-11-13 13:45:00,17.74,17.74,17.73,17.74,5200.0,15.9278,15.9278,15.9188,15.9278,5200.0
2014-11-13 13:50:00,17.74,17.75,17.74,17.74,3600.0,15.9278,15.9368,15.9278,15.9278,3600.0
2014-11-13 13:55:00,17.74,17.75,17.74,17.75,8000.0,15.9278,15.9368,15.9278,15.9368,8000.0
2014-11-13 14:00:00,17.75,17.76,17.75,17.75,71600.0,15.9368,15.9458,15.9368,15.9368,71600.0
2014-11-13 14:05:00,17.75,17.76,17.75,17.76,26800.0,15.9368,15.9458,15.9368,15.9458,26800.0
2014-11-13 14:10:00,17.75,17.78,17.75,17.76,19600.0,15.9368,15.9637,15.9368,15.9458,19600.0
2014-11-13 14:15:00,17.76,17.77,17.75,17.77,10800.0,15.9458,15.9547,15.9368,15.9547,10800.0
2014-11-13 14:20:00,17.77,17.77,17.76,17.76,8800.0,15.9547,15.9547,15.9458,15.9458,8800.0
2014-11-13 14:25:00,17.76,17.77,17.76,17.77,9200.0,15.9458,15.9547,15.9458,15.9547,9200.0
2014-11-13 14:30:00,17.77,17.78,17.77,17.78,8000.0,15.9547,15.9637,15.9547,15.9637,8000.0
2014-11-13 14:35:00,17.78,17.78,17.77,17.77,9600.0,15.9637,15.9637,15.9547,15.9547,9600.0
2014-11-13 14:40:00,17.77,17.77,17.76,17.77,14400.0,15.9547,15.9547,15.9458,15.9547,14400.0
2014-11-13 14:45:00,17.78,17.79,17.78,17.79,5600.0,15.9637,15.9727,15.9637,15.9727,5600.0
2014-11-13 14:50:00,17.8,17.8,17.79,17.79,14000.0,15.9817,15.9817,15.9727,15.9727,14000.0
2014-11-13 14:55:00,17.79,17.79,17.79,17.79,4800.0,15.9727,15.9727,15.9727,15.9727,4800.0
2014-11-13 15:00:00,17.79,17.79,17.78,17.79,16000.0,15.9727,15.9727,15.9637,15.9727,16000.0
2014-11-13 15:05:00,17.79,17.82,17.79,17.82,15200.0,15.9727,15.9996,15.9727,15.9996,15200.0
2014-11-13 15:10:00,17.82,17.82,17.79,17.8,17600.0,15.9996,15.9996,15.9727,15.9817,17600.0
2014-11-13 15:15:00,17.8,17.81,17.79,17.8,16800.0,15.9817,15.9907,15.9727,15.9817,16800.0
2014-11-13 15:20:00,17.8,17.82,17.8,17.82,38000.0,15.9817,15.9996,15.9817,15.9996,38000.0
2014-11-13 15:25:00,17.82,17.85,17.82,17.83,65600.0,15.9996,16.0266,15.9996,16.0086,65600.0
2014-11-13 15:30:00,17.83,17.83,17.81,17.82,39200.0,16.0086,16.0086,15.9907,15.9996,39200.0
2014-11-13 15:35:00,17.82,17.82,17.8,17.8,27600.0,15.9996,15.9996,15.9817,15.9817,27600.0
2014-11-13 15:40:00,17.8,17.82,17.79,17.81,47600.0,15.9817,15.9996,15.9727,15.9907,47600.0
2014-11-13 15:45:00,17.81,17.81,17.79,17.79,74400.0,15.9907,15.9907,15.9727,15.9727,74400.0
2014-11-13 15:50:00,17.79,17.81,17.79,17.79,80000.0,15.9727,15.9907,15.9727,15.9727,80000.0
2014-11-13 15:55:00,17.78,17.8,17.77,17.8,138800.0,15.9637,15.9817,15.9547,15.9817,138800.0
2014-11-14 09:30:00,17.82,17.88,17.76,17.88,28000.0,15.9996,16.0535,15.9458,16.0535,28000.0
2014-11-14 09:35:00,17.86,17.86,17.81,17.81,6800.0,16.0355,16.0355,15.9907,15.9907,6800.0
2014-11-14 09:40:00,17.81,17.81,17.78,17.78,4000.0,15.9907,15.9907,15.9637,15.9637,4000.0
2014-11-14 09:45:00,17.78,17.78,17.73,17.75,10400.0,15.9637,15.9637,15.9188,15.9368,10400.0
2014-11-14 09:50:00,17.75,17.84,17.75,17.84,24000.0,15.9368,16.0176,15.9368,16.0176,24000.0
2014-11-14 09:55:00,17.81,17.85,17.81,17.85,16800.0,15.9907,16.0266,15.9907,16.0266,16800.0
2014-11-14 10:00:00,17.85,17.86,17.85,17.85,19200.0,16.0266,16.0355,16.0266,16.0266,19200.0
2014-11-14 10:05:00,17.85,17.88,17.85,17.86,18400.0,16.0266,16.0535,16.0266,16.0355,18400.0
2014-11-14 10:10:00,17.86,17.89,17.86,17.89,38400.0,16.0355,16.0625,16.0355,16.0625,38400.0
2014-11-14 10:15:00,17.89,17.91,17.88,17.91,26400.0,16.0625,16.0804,16.0535,16.0804,26400.0
2014-11-14 10:20:00,17.91,17.91,17.88,17.9,28000.0,16.0804,16.0804,16.0535,16.0715,28000.0
2014-11-14 10:25:00,17.9,17.91,17.88,17.9,37200.0,16.0715,16.0804,16.0535,16.0715,37200.0
2014-11-14 10:30:00,17.9,17.91,17.89,17.9,24800.0,16.0715,16.0804,16.0625,16.0715,24800.0
2014-11-14 10:35:00,17.89,17.91,17.89,17.91,28800.0,16.0625,16.0804,16.0625,16.0804,28800.0
2014-11-14 10:40:00,17.91,17.91,17.91,17.91,6800.0,16.0804,16.0804,16.0804,16.0804,6800.0
2014-11-14 10:45:00,17.91,17.93,17.91,17.93,17200.0,16.0804,16.0984,16.0804,16.0984,17200.0
2014-11-14 10:50:00,17.93,17.95,17.93,17.95,14000.0,16.0984,16.1164,16.0984,16.1164,14000.0
2014-11-14 10:55:00,17.95,17.97,17.95,17.97,40800.0,16.1164,16.1343,16.1164,16.1343,40800.0
2014-11-14 11:00:00,17.97,17.98,17.97,17.98,17600.0,16.1343,16.1433,16.1343,16.1433,17600.0
2014-11-14 11:05:00,17.99,18.01,17.99,17.99,35200.0,16.1523,16.1702,16.1523,16.1523,35200.0
2014-11-14 11:10:00,17.99,18.0,17.98,18.0,44800.0,16.1523,16.1612,16.1433,16.1612,44800.0
2014-11-14 11:15:00,18.0,18.01,18.0,18.01,23600.0,16.1612,16.1702,16.1612,16.1702,23600.0
2014-11-14 11:20:00,18.01,18.01,18.0,18.0,19600.0,16.1702,16.1702,16.1612,16.1612,19600.0
2014-11-14 11:25:00,18.0,18.0,17.97,18.0,40000.0,16.1612,16.1612,16.1343,16.1612,40000.0
2014-11-14 11:30:00,18.0,18.04,18.0,18.04,39200.0,16.1612,16.1972,16.1612,16.1972,39200.0
2014-11-14 11:35:00,18.04,18.04,18.02,18.03,29200.0,16.1972,16.1972,16.1792,16.1882,29200.0
2014-11-14 11:40:00,18.02,18.03,18.0,18.0,20400.0,16.1792,16.1882,16.1612,16.1612,20400.0
2014-11-14 11:45:00,18.0,18.0,17.98,17.98,23600.0,16.1612,16.1612,16.1433,16.1433,23600.0
2014-11-14 11:50:00,17.98,17.99,17.97,17.99,43200.0,16.1433,16.1523,16.1343,16.1523,43200.0
2014-11-14 11:55:00,17.99,18.0,17.98,17.99,38400.0,16.1523,16.1612,16.1433,16.1523,38400.0
2014-11-14 12:00:00,17.99,18.0,17.98,17.98,36400.0,16.1523,16.1612,16.1433,16.1433,36400.0
2014-11-14 12:05:00,17.98,18.0,17.97,18.0,37200.0,16.1433,16.1612,16.1343,16.1612,37200.0
2014-11-14 12:10:00,17.99,18.0,17.99,17.99,16000.0,16.1523,16.1612,16.1523,16.1523,16000.0
2014-11-14 12:15:00,17.99,18.0,17.98,18.0,32000.0,16.1523,16.1612,16.1433,16.1612,32000.0
2014-11-14 12:20:00,18.0,18.0,17.98,17.99,55200.0,16.1612,16.1612,16.1433,16.1523,55200.0
2014-11-14 12:25:00,17.99,18.0,17.99,18.0,32800.0,16.1523,16.1612,16.1523,16.1612,32800.0
2014-11-14 12:30:00,18.0,18.0,17.98,17.98,35200.0,16.1612,16.1612,16.1433,16.1433,35200.0
2014-11-14 12:35:00,17.98,17.99,17.97,17.97,27200.0,16.1433,16.1523,16.1343,16.1343,27200.0
2014-11-14 12:40:00,17.97,17.98,17.97,17.98,30000.0,16.1343,16.1433,16.1343,16.1433,30000.0
2014-11-14 12:45:00,17.98,17.98,17.97,17.98,16400.0,16.1433,16.1433,16.1343,16.1433,16400.0
2014-11-14 12:50:00,17.98,17.98,17.97,17.97,34800.0,16.1433,16.1433,16.1343,16.1343,34800.0
2014-11-14 12:55:00,17.97,17.98,17.97,17.98,31200.0,16.1343,16.1433,16.1343,16.1433,31200.0
2014-11-14 13:00:00,17.97,17.97,17.95,17.96,76000.0,16.1343,16.1343,16.1164,16.1253,76000.0
2014-11-14 13:05:00,17.96,17.97,17.95,17.96,22400.0,16.1253,16.1343,16.1164,16.1253,22400.0
2014-11-14 13:10:00,17.96,17.96,17.95,17.96,31200.0,16.1253,16.1253,16.1164,16.1253,31200.0
2014-11-14 13:15:00,17.95,17.96,17.93,17.94,23200.0,16.1164,16.1253,16.0984,16.1074,23200.0
2014-11-14 13:20:00,17.94,17.96,17.93,17.94,44000.0,16.1074,16.1253,16.0984,16.1074,44000.0
2014-11-14 13:25:00,17.94,17.95,17.93,17.94,32000.0,16.1074,16.1164,16.0984,16.1074,32000.0
2014-11-14 13:30:00,17.94,17.94,17.93,17.94,30000.0,16.1074,16.1074,16.0984,16.1074,30000.0
2014-11-14 13:35:00,17.94,17.95,17.93,17.94,25600.0,16.1074,16.1164,16.0984,16.1074,25600.0
2014-11-14 13:40:00,17.94,17.95,17.94,17.95,31600.0,16.1074,16.1164,16.1074,16.1164,31600.0
2014-11-14 13:45:00,17.95,17.95,17.95,17.95,22800.0,16.1164,16.1164,16.1164,16.1164,22800.0
2014-11-14 13:50:00,17.95,17.98,17.95,17.97,34000.0,16.1164,16.1433,16.1164,16.1343,34000.0
2014-11-14 13:55:00,17.97,17.97,17.95,17.95,18400.0,16.1343,16.1343,16.1164,16.1164,18400.0
2014-11-14 14:00:00,17.95,17.97,17.95,17.95,44000.0,16.1164,16.1343,16.1164,16.1164,44000.0
2014-11-14 14:05:00,17.95,17.95,17.94,17.95,34400.0,16.1164,16.1164,16.1074,16.1164,34400.0
2014-11-14 14:10:00,17.95,17.95,17.94,17.95,12400.0,16.1164,16.1164,16.1074,16.1164,12400.0
2014-11-14 14:15:00,17.95,17.96,17.94,17.95,17200.0,16.1164,16.1253,16.1074,16.1164,17200.0
2014-11-14 14:20:00,17.95,17.96,17.95,17.95,21200.0,16.1164,16.1253,16.1164,16.1164,21200.0
2014-11-14 14:25:00,17.95,17.95,17.93,17.93,8800.0,16.1164,16.1164,16.0984,16.0984,8800.0
2014-11-14 14:30:00,17.93,17.93,17.92,17.93,28000.0,16.0984,16.0984,16.0894,16.0984,28000.0
2014-11-14 14:35:00,17.93,17.94,17.93,17.94,28800.0,16.0984,16.1074,16.0984,16.1074,28800.0
2014-11-14 14:40:00,17.94,17.94,17.94,17.94,12000.0,16.1074,16.1074,16.1074,16.1074,12000.0
2014-11-14 14:45:00,17.94,17.94,17.93,17.93,17200.0,16.1074,16.1074,16.0984,16.0984,17200.0
2014-11-14 14:50:00,17.93,17.93,17.93,17.93,16000.0,16.0984,16.0984,16.0984,16.0984,16000.0
2014-11-14 14:55:00,17.93,17.94,17.93,17.94,20800.0,16.0984,16.1074,16.0984,16.1074,20800.0
2014-11-14 15:00:00,17.94,17.96,17.94,17.96,34000.0,16.1074,16.1253,16.1074,16.1253,34000.0
2014-11-14 15:05:00,17.96,17.97,17.96,17.96,38400.0,16.1253,16.1343,16.1253,16.1253,38400.0
2014-11-14 15:10:00,17.96,17.97,17.96,17.96,39200.0,16.1253,16.1343,16.1253,16.1253,39200.0
2014-11-14 15:15:00,17.96,17.96,17.95,17.95,49200.0,16.1253,16.1253,16.1164,16.1164,49200.0
2014-11-14 15:20:00,17.95,17.97,17.95,17.96,56800.0,16.1164,16.1343,16.1164,16.1253,56800.0
2014-11-14 15:25:00,17.96,17.96,17.95,17.95,52000.0,16.1253,16.1253,16.1164,16.1164,52000.0
2014-11-14 15:30:00,17.95,17.97,17.95,17.96,39200.0,16.1164,16.1343,16.1164,16.1253,39200.0
2014-11-14 15:35:00,17.96,17.96,17.93,17.93,48400.0,16.1253,16.1253,16.0984,16.0984,48400.0
2014-11-14 15:40:00,17.93,17.93,17.92,17.93,65200.0,16.0984,16.0984,16.0894,16.0984,65200.0
2014-11-14 15:45:00,17.93,17.93,17.92,17.92,52800.0,16.0984,16.0984,16.0894,16.0894,52800.0
2014-11-14 15:50:00,17.91,17.92,17.89,17.91,209200.0,16.0804,16.0894,16.0625,16.0804,209200.0
2014-11-14 15:55:00,17.91,17.95,17.9,17.95,283600.0,16.0804,16.1164,16.0715,16.1164,283600.0
2014-11-17 09:30:00,17.9,17.9,17.8,17.87,48800.0,16.0715,16.0715,15.9817,16.0445,48800.0
2014-11-17 09:35:00,17.86,17.89,17.86,17.88,32000.0,16.0355,16.0625,16.0355,16.0535,32000.0
2014-11-17 09:40:00,17.88,17.88,17.85,17.86,108000.0,16.0535,16.0535,16.0266,16.0355,108000.0
2014-11-17 09:45:00,17.85,17.85,17.82,17.83,44000.0,16.0266,16.0266,15.9996,16.0086,44000.0
2014-11-17 09:50:00,17.82,17.84,17.81,17.82,69600.0,15.9996,16.0176,15.9907,15.9996,69600.0
2014-11-17 09:55:00,17.82,17.84,17.82,17.82,59200.0,15.9996,16.0176,15.9996,15.9996,59200.0
2014-11-17 10:00:00,17.84,17.86,17.84,17.84,20000.0,16.0176,16.0355,16.0176,16.0176,20000.0
2014-11-17 10:05:00,17.83,17.85,17.81,17.82,38400.0,16.0086,16.0266,15.9907,15.9996,38400.0
2014-11-17 10:10:00,17.83,17.85,17.82,17.85,36000.0,16.0086,16.0266,15.9996,16.0266,36000.0
2014-11-17 10:15:00,17.84,17.86,17.84,17.85,62400.0,16.0176,16.0355,16.0176,16.0266,62400.0
2014-11-17 10:20:00,17.84,17.85,17.84,17.85,14400.0,16.0176,16.0266,16.0176,16.0266,14400.0
2014-11-17 10:25:00,17.85,17.85,17.83,17.83,25600.0,16.0266,16.0266,16.0086,16.0086,25600.0
2014-11-17 10:30:00,17.83,17.84,17.82,17.83,12000.0,16.0086,16.0176,15.9996,16.0086,12000.0
2014-11-17 10:35:00,17.81,17.81,17.8,17.81,24800.0,15.9907,15.9907,15.9817,15.9907,24800.0
2014-11-17 10:40:00,17.81,17.82,17.8,17.82,28800.0,15.9907,15.9996,15.9817,15.9996,28800.0
2014-11-17 10:45:00,17.82,17.82,17.81,17.82,40000.0,15.9996,15.9996,15.9907,15.9996,40000.0
2014-11-17 10:50:00,17.82,17.83,17.81,17.83,46400.0,15.9996,16.0086,15.9907,16.0086,46400.0
2014-11-17 10:55:00,17.84,17.86,17.84,17.86,27200.0,16.0176,16.0355,16.0176,16.0355,27200.0
2014-11-17 11:00:00,17.86,17.86,17.85,17.86,98400.0,16.0355,16.0355,16.0266,16.0355,98400.0
2014-11-17 11:05:00,17.86,17.88,17.86,17.86,190400.0,16.0355,16.0535,16.0355,16.0355,190400.0
2014-11-17 11:10:00,17.86,17.86,17.83,17.85,199200.0,16.0355,16.0355,16.0086,16.0266,199200.0
2014-11-17 11:15:00,17.84,17.87,17.84,17.87,32000.0,16.0176,16.0445,16.0176,16.0445,32000.0
2014-11-17 11:20:00,17.87,17.89,17.87,17.89,44800.0,16.0445,16.0625,16.0445,16.0625,44800.0
2014-11-17 11:25:00,17.89,17.89,17.86,17.86,22400.0,16.0625,16.0625,16.0355,16.0355,22400.0
2014-11-17 11:30:00,17.85,17.86,17.85,17.86,19200.0,16.0266,16.0355,16.0266,16.0355,19200.0
2014-11-17 11:35:00,17.86,17.86,17.85,17.86,19200.0,16.0355,16.0355,16.0266,16.0355,19200.0
2014-11-17 11:40:00,17.86,17.86,17.85,17.86,28800.0,16.0355,16.0355,16.0266,16.0355,28800.0
2014-11-17 11:45:00,17.86,17.87,17.86,17.87,14400.0,16.0355,16.0445,16.0355,16.0445,14400.0
2014-11-17 11:50:00,17.88,17.89,17.86,17.89,40000.0,16.0535,16.0625,16.0355,16.0625,40000.0
2014-11-17 11:55:00,17.9,17.92,17.9,17.92,36800.0,16.0715,16.0894,16.0715,16.0894,36800.0
2014-11-17 12:00:00,17.92,17.93,17.91,17.92,50400.0,16.0894,16.0984,16.0804,16.0894,50400.0
2014-11-17 12:05:00,17.92,17.92,17.89,17.89,28000.0,16.0894,16.0894,16.0625,16.0625,28000.0
2014-11-17 12:10:00,17.89,17.89,17.88,17.89,31200.0,16.0625,16.0625,16.0535,16.0625,31200.0
2014-11-17 12:15:00,17.9,17.9,17.89,17.89,5600.0,16.0715,16.0715,16.0625,16.0625,5600.0
2014-11-17 12:20:00,17.89,17.89,17.89,17.89,10400.0,16.0625,16.0625,16.0625,16.0625,10400.0
2014-11-17 12:25:00,17.89,17.89,17.88,17.89,44000.0,16.0625,16.0625,16.0535,16.0625,44000.0
2014-11-17 12:30:00,17.89,17.9,17.89,17.9,2400.0,16.0625,16.0715,16.0625,16.0715,2400.0
2014-11-17 12:35:00,17.9,17.93,17.9,17.92,12800.0,16.0715,16.0984,16.0715,16.0894,12800.0
2014-11-17 12:40:00,17.92,17.93,17.9,17.9,70400.0,16.0894,16.0984,16.0715,16.0715,70400.0
2014-11-17 12:45:00,17.9,17.91,17.9,17.91,30400.0,16.0715,16.0804,16.0715,16.0804,30400.0
2014-11-17 12:50:00,17.9,17.91,17.9,17.9,3200.0,16.0715,16.0804,16.0715,16.0715,3200.0
2014-11-17 12:55:00,17.9,17.9,17.89,17.89,32000.0,16.0715,16.0715,16.0625,16.0625,32000.0
2014-11-17 13:00:00,17.9,17.9,17.9,17.9,7200.0,16.0715,16.0715,16.0715,16.0715,7200.0
2014-11-17 13:05:00,17.9,17.9,17.9,17.9,1600.0,16.0715,16.0715,16.0715,16.0715,1600.0
2014-11-17 13:10:00,17.9,17.92,17.9,17.92,16800.0,16.0715,16.0894,16.0715,16.0894,16800.0
2014-11-17 13:15:00,17.92,17.93,17.92,17.93,29600.0,16.0894,16.0984,16.0894,16.0984,29600.0
2014-11-17 13:20:00,17.93,17.93,17.91,17.92,25600.0,16.0984,16.0984,16.0804,16.0894,25600.0
2014-11-17 13:25:00,17.93,17.93,17.91,17.91,25600.0,16.0984,16.0984,16.0804,16.0804,25600.0
2014-11-17 13:30:00,17.91,17.91,17.89,17.89,24800.0,16.0804,16.0804,16.0625,16.0625,24800.0
2014-11-17 13:35:00,17.89,17.9,17.89,17.89,23200.0,16.0625,16.0715,16.0625,16.0625,23200.0
2014-11-17 13:40:00,17.9,17.91,17.9,17.9,19200.0,16.0715,16.0804,16.0715,16.0715,19200.0
2014-11-17 13:45:00,17.9,17.91,17.89,17.89,19200.0,16.0715,16.0804,16.0625,16.0625,19200.0
2014-11-17 13:50:00,17.89,17.89,17.89,17.89,14400.0,16.0625,16.0625,16.0625,16.0625,14400.0
2014-11-17 13:55:00,17.89,17.89,17.89,17.89,11200.0,16.0625,16.0625,16.0625,16.0625,11200.0
2014-11-17 14:00:00,17.89,17.92,17.89,17.92,28000.0,16.0625,16.0894,16.0625,16.0894,28000.0
2014-11-17 14:05:00,17.92,17.92,17.91,17.92,36800.0,16.0894,16.0894,16.0804,16.0894,36800.0
2014-11-17 14:10:00,17.92,17.93,17.92,17.93,16000.0,16.0894,16.0984,16.0894,16.0984,16000.0
2014-11-17 14:15:00,17.93,17.93,17.92,17.92,29600.0,16.0984,16.0984,16.0894,16.0894,29600.0
2014-11-17 14:20:00,17.92,17.92,17.92,17.92,33600.0,16.0894,16.0894,16.0894,16.0894,33600.0
2014-11-17 14:25:00,17.92,17.92,17.91,17.92,25600.0,16.0894,16.0894,16.0804,16.0894,25600.0
2014-11-17 14:30:00,17.92,17.93,17.92,17.93,31200.0,16.0894,16.0984,16.0894,16.0984,31200.0
2014-11-17 14:35:00,17.93,17.95,17.93,17.94,56800.0,16.0984,16.1164,16.0984,16.1074,56800.0
2014-11-17 14:40:00,17.94,17.95,17.94,17.95,40000.0,16.1074,16.1164,16.1074,16.1164,40000.0
2014-11-17 14:45:00,17.95,17.95,17.94,17.94,38400.0,16.1164,16.1164,16.1074,16.1074,38400.0
2014-11-17 14:50:00,17.94,17.95,17.94,17.95,34400.0,16.1074,16.1164,16.1074,16.1164,34400.0
2014-11-17 14:55:00,17.95,17.95,17.95,17.95,45600.0,16.1164,16.1164,16.1164,16.1164,45600.0
2014-11-17 15:00:00,17.95,17.96,17.95,17.96,42400.0,16.1164,16.1253,16.1164,16.1253,42400.0
2014-11-17 15:05:00,17.96,17.96,17.96,17.96,36000.0,16.1253,16.1253,16.1253,16.1253,36000.0
2014-11-17 15:10:00,17.96,17.96,17.94,17.94,38400.0,16.1253,16.1253,16.1074,16.1074,38400.0
2014-11-17 15:15:00,17.94,17.94,17.93,17.93,32800.0,16.1074,16.1074,16.0984,16.0984,32800.0
2014-11-17 15:20:00,17.93,17.94,17.93,17.93,37600.0,16.0984,16.1074,16.0984,16.0984,37600.0
2014-11-17 15:25:00,17.94,17.94,17.93,17.94,34400.0,16.1074,16.1074,16.0984,16.1074,34400.0
2014-11-17 15:30:00,17.94,17.96,17.94,17.95,49600.0,16.1074,16.1253,16.1074,16.1164,49600.0
2014-11-17 15:35:00,17.95,17.95,17.93,17.95,71200.0,16.1164,16.1164,16.0984,16.1164,71200.0
2014-11-17 15:40:00,17.95,17.96,17.95,17.95,52800.0,16.1164,16.1253,16.1164,16.1164,52800.0
2014-11-17 15:45:00,17.95,17.95,17.94,17.94,35200.0,16.1164,16.1164,16.1074,16.1074,35200.0
2014-11-17 15:50:00,17.94,17.94,17.92,17.92,148800.0,16.1074,16.1074,16.0894,16.0894,148800.0
2014-11-17 15:55:00,17.93,17.96,17.93,17.96,262400.0,16.0984,16.1253,16.0984,16.1253,262400.0
2014-11-18 09:30:00,17.93,17.94,17.85,17.94,20000.0,16.0984,16.1074,16.0266,16.1074,20000.0
2014-11-18 09:35:00,17.96,18.1,17.96,18.1,125200.0,16.1253,16.251,16.1253,16.251,125200.0
2014-11-18 09:40:00,18.1,18.1,18.05,18.08,21200.0,16.251,16.251,16.2061,16.2331,21200.0
2014-11-18 09:45:00,18.09,18.09,18.07,18.09,4400.0,16.2421,16.2421,16.2241,16.2421,4400.0
2014-11-18 09:50:00,18.09,18.11,18.09,18.1,11200.0,16.2421,16.26,16.2421,16.251,11200.0
2014-11-18 09:55:00,18.09,18.09,18.06,18.06,8400.0,16.2421,16.2421,16.2151,16.2151,8400.0
2014-11-18 10:00:00,18.07,18.09,18.06,18.09,20400.0,16.2241,16.2421,16.2151,16.2421,20400.0
2014-11-18 10:05:00,18.07,18.08,18.07,18.08,5200.0,16.2241,16.2331,16.2241,16.2331,5200.0
2014-11-18 10:10:00,18.07,18.08,18.06,18.07,12000.0,16.2241,16.2331,16.2151,16.2241,12000.0
2014-11-18 10:15:00,18.08,18.08,18.06,18.06,7600.0,16.2331,16.2331,16.2151,16.2151,7600.0
2014-11-18 10:20:00,18.07,18.08,18.07,18.08,18800.0,16.2241,16.2331,16.2241,16.2331,18800.0
2014-11-18 10:25:00,18.08,18.09,18.07,18.08,52800.0,16.2331,16.2421,16.2241,16.2331,52800.0
2014-11-18 10:30:00,18.09,18.09,18.08,18.08,6800.0,16.2421,16.2421,16.2331,16.2331,6800.0
2014-11-18 10:35:00,18.08,18.09,18.07,18.09,17600.0,16.2331,16.2421,16.2241,16.2421,17600.0
2014-11-18 10:40:00,18.08,18.09,18.08,18.08,15600.0,16.2331,16.2421,16.2331,16.2331,15600.0
2014-11-18 10:45:00,18.08,18.09,18.07,18.08,19600.0,16.2331,16.2421,16.2241,16.2331,19600.0
2014-11-18 10:50:00,18.08,18.09,18.08,18.09,9200.0,16.2331,16.2421,16.2331,16.2421,9200.0
2014-11-18 10:55:00,18.09,18.1,18.08,18.09,24400.0,16.2421,16.251,16.2331,16.2421,24400.0
2014-11-18 11:00:00,18.09,18.09,18.09,18.09,15600.0,16.2421,16.2421,16.2421,16.2421,15600.0
2014-11-18 11:05:00,18.09,18.12,18.09,18.12,53200.0,16.2421,16.269,16.2421,16.269,53200.0
2014-11-18 11:10:00,18.12,18.13,18.12,18.12,65600.0,16.269,16.278,16.269,16.269,65600.0
2014-11-18 11:15:00,18.12,18.13,18.1,18.1,25200.0,16.269,16.278,16.251,16.251,25200.0
2014-11-18 11:20:00,18.1,18.11,18.09,18.09,12000.0,16.251,16.26,16.2421,16.2421,12000.0
2014-11-18 11:25:00,18.09,18.11,18.09,18.11,30000.0,16.2421,16.26,16.2421,16.26,30000.0
2014-11-18 11:30:00,18.11,18.13,18.11,18.13,81600.0,16.26,16.278,16.26,16.278,81600.0
2014-11-18 11:35:00,18.13,18.13,18.12,18.12,7200.0,16.278,16.278,16.269,16.269,7200.0
2014-11-18 11:40:00,18.12,18.13,18.11,18.12,59600.0,16.269,16.278,16.26,16.269,59600.0
2014-11-18 11:45:00,18.12,18.13,18.1,18.11,52800.0,16.269,16.278,16.251,16.26,52800.0
2014-11-18 11:50:00,18.1,18.1,18.09,18.09,7200.0,16.251,16.251,16.2421,16.2421,7200.0
2014-11-18 11:55:00,18.08,18.09,18.08,18.08,5600.0,16.2331,16.2421,16.2331,16.2331,5600.0
2014-11-18 12:00:00,18.08,18.08,18.05,18.05,72800.0,16.2331,16.2331,16.2061,16.2061,72800.0
2014-11-18 12:05:00,18.05,18.05,18.04,18.04,10800.0,16.2061,16.2061,16.1972,16.1972,10800.0
2014-11-18 12:10:00,18.04,18.06,18.04,18.05,12000.0,16.1972,16.2151,16.1972,16.2061,12000.0
2014-11-18 12:15:00,18.05,18.05,18.05,18.05,8400.0,16.2061,16.2061,16.2061,16.2061,8400.0
2014-11-18 12:20:00,18.05,18.05,18.02,18.02,15200.0,16.2061,16.2061,16.1792,16.1792,15200.0
2014-11-18 12:25:00,18.02,18.05,18.02,18.04,22800.0,16.1792,16.2061,16.1792,16.1972,22800.0
2014-11-18 12:30:00,18.05,18.1,18.05,18.06,40400.0,16.2061,16.251,16.2061,16.2151,40400.0
2014-11-18 12:35:00,18.06,18.06,18.04,18.04,12400.0,16.2151,16.2151,16.1972,16.1972,12400.0
2014-11-18 12:40:00,18.04,18.05,18.04,18.05,5200.0,16.1972,16.2061,16.1972,16.2061,5200.0
2014-11-18 12:45:00,18.05,18.06,18.05,18.06,14400.0,16.2061,16.2151,16.2061,16.2151,14400.0
2014-11-18 12:50:00,18.06,18.06,18.05,18.06,12800.0,16.2151,16.2151,16.2061,16.2151,12800.0
2014-11-18 12:55:00,18.06,18.06,18.05,18.06,10800.0,16.2151,16.2151,16.2061,16.2151,10800.0
2014-11-18 13:00:00,18.07,18.07,18.05,18.05,12400.0,16.2241,16.2241,16.2061,16.2061,12400.0
2014-11-18 13:05:00,18.05,18.06,18.05,18.06,10000.0,16.2061,16.2151,16.2061,16.2151,10000.0
2014-11-18 13:10:00,18.06,18.06,18.04,18.05,8000.0,16.2151,16.2151,16.1972,16.2061,8000.0
2014-11-18 13:15:00,18.04,18.05,18.04,18.05,6000.0,16.1972,16.2061,16.1972,16.2061,6000.0
2014-11-18 13:20:00,18.05,18.05,18.04,18.04,8400.0,16.2061,16.2061,16.1972,16.1972,8400.0
2014-11-18 13:25:00,18.04,18.04,18.04,18.04,8800.0,16.1972,16.1972,16.1972,16.1972,8800.0
2014-11-18 13:30:00,18.04,18.05,18.04,18.04,5200.0,16.1972,16.2061,16.1972,16.1972,5200.0
2014-11-18 13:35:00,18.04,18.04,18.03,18.03,19200.0,16.1972,16.1972,16.1882,16.1882,19200.0
2014-11-18 13:40:00,18.03,18.03,18.02,18.03,10800.0,16.1882,16.1882,16.1792,16.1882,10800.0
2014-11-18 13:45:00,18.03,18.03,18.02,18.02,6400.0,16.1882,16.1882,16.1792,16.1792,6400.0
2014-11-18 13:50:00,18.02,18.02,18.0,18.0,12000.0,16.1792,16.1792,16.1612,16.1612,12000.0
2014-11-18 13:55:00,18.0,18.01,18.0,18.01,6400.0,16.1612,16.1702,16.1612,16.1702,6400.0
2014-11-18 14:00:00,18.01,18.04,18.0,18.04,14000.0,16.1702,16.1972,16.1612,16.1972,14000.0
2014-11-18 14:05:00,18.04,18.05,18.04,18.05,6800.0,16.1972,16.2061,16.1972,16.2061,6800.0
2014-11-18 14:10:00,18.05,18.06,18.05,18.06,10400.0,16.2061,16.2151,16.2061,16.2151,10400.0
2014-11-18 14:15:00,18.06,18.06,18.05,18.05,6800.0,16.2151,16.2151,16.2061,16.2061,6800.0
2014-11-18 14:20:00,18.05,18.05,18.04,18.04,11600.0,16.2061,16.2061,16.1972,16.1972,11600.0
2014-11-18 14:25:00,18.04,18.04,18.02,18.02,5600.0,16.1972,16.1972,16.1792,16.1792,5600.0
2014-11-18 14:30:00,18.02,18.02,18.01,18.01,9200.0,16.1792,16.1792,16.1702,16.1702,9200.0
2014-11-18 14:35:00,18.01,18.01,18.0,18.01,9200.0,16.1702,16.1702,16.1612,16.1702,9200.0
2014-11-18 14:40:00,18.01,18.03,18.01,18.03,10400.0,16.1702,16.1882,16.1702,16.1882,10400.0
2014-11-18 14:45:00,18.03,18.03,18.03,18.03,9600.0,16.1882,16.1882,16.1882,16.1882,9600.0
2014-11-18 14:50:00,18.03,18.03,18.02,18.02,5200.0,16.1882,16.1882,16.1792,16.1792,5200.0
2014-11-18 14:55:00,18.03,18.03,18.01,18.01,9200.0,16.1882,16.1882,16.1702,16.1702,9200.0
2014-11-18 15:00:00,18.01,18.01,18.0,18.0,17600.0,16.1702,16.1702,16.1612,16.1612,17600.0
2014-11-18 15:05:00,18.01,18.03,18.01,18.03,14800.0,16.1702,16.1882,16.1702,16.1882,14800.0
2014-11-18 15:10:00,18.02,18.03,18.02,18.02,9600.0,16.1792,16.1882,16.1792,16.1792,9600.0
2014-11-18 15:15:00,18.02,18.02,18.0,18.0,9200.0,16.1792,16.1792,16.1612,16.1612,9200.0
2014-11-18 15:20:00,18.0,18.01,17.99,18.0,16400.0,16.1612,16.1702,16.1523,16.1612,16400.0
2014-11-18 15:25:00,18.0,18.02,18.0,18.02,15200.0,16.1612,16.1792,16.1612,16.1792,15200.0
2014-11-18 15:30:00,18.02,18.02,18.0,18.02,22800.0,16.1792,16.1792,16.1612,16.1792,22800.0
2014-11-18 15:35:00,18.02,18.02,18.02,18.02,14000.0,16.1792,16.1792,16.1792,16.1792,14000.0
2014-11-18 15:40:00,18.02,18.02,18.0,18.0,26000.0,16.1792,16.1792,16.1612,16.1612,26000.0
2014-11-18 15:45:00,18.0,18.02,18.0,18.0,40800.0,16.1612,16.1792,16.1612,16.1612,40800.0
2014-11-18 15:50:00,18.0,18.0,17.97,17.99,58000.0,16.1612,16.1612,16.1343,16.1523,58000.0
2014-11-18 15:55:00,17.98,18.0,17.97,18.0,143200.0,16.1433,16.1612,16.1343,16.1612,143200.0
2014-11-19 09:30:00,17.96,17.96,17.87,17.88,21200.0,16.1253,16.1253,16.0445,16.0535,21200.0
2014-11-19 09:35:00,17.88,17.88,17.82,17.83,17200.0,16.0535,16.0535,15.9996,16.0086,17200.0
2014-11-19 09:40:00,17.83,17.86,17.83,17.86,10000.0,16.0086,16.0355,16.0086,16.0355,10000.0
2014-11-19 09:45:00,17.85,17.86,17.83,17.86,11200.0,16.0266,16.0355,16.0086,16.0355,11200.0
2014-11-19 09:50:00,17.86,17.87,17.86,17.87,5600.0,16.0355,16.0445,16.0355,16.0445,5600.0
2014-11-19 09:55:00,17.87,17.88,17.86,17.86,7200.0,16.0445,16.0535,16.0355,16.0355,7200.0
2014-11-19 10:00:00,17.85,17.86,17.83,17.83,11200.0,16.0266,16.0355,16.0086,16.0086,11200.0
2014-11-19 10:05:00,17.82,17.84,17.81,17.82,10000.0,15.9996,16.0176,15.9907,15.9996,10000.0
2014-11-19 10:10:00,17.84,17.85,17.82,17.83,6400.0,16.0176,16.0266,15.9996,16.0086,6400.0
2014-11-19 10:15:00,17.84,17.85,17.83,17.85,3600.0,16.0176,16.0266,16.0086,16.0266,3600.0
2014-11-19 10:20:00,17.84,17.84,17.83,17.83,6800.0,16.0176,16.0176,16.0086,16.0086,6800.0
2014-11-19 10:25:00,17.83,17.84,17.82,17.82,11200.0,16.0086,16.0176,15.9996,15.9996,11200.0
2014-11-19 10:30:00,17.82,17.83,17.82,17.83,8000.0,15.9996,16.0086,15.9996,16.0086,8000.0
2014-11-19 10:35:00,17.84,17.84,17.83,17.83,20800.0,16.0176,16.0176,16.0086,16.0086,20800.0
2014-11-19 10:40:00,17.83,17.83,17.79,17.8,18800.0,16.0086,16.0086,15.9727,15.9817,18800.0
2014-11-19 10:45:00,17.8,17.81,17.79,17.81,7600.0,15.9817,15.9907,15.9727,15.9907,7600.0
2014-11-19 10:50:00,17.81,17.81,17.79,17.79,5600.0,15.9907,15.9907,15.9727,15.9727,5600.0
2014-11-19 10:55:00,17.79,17.81,17.79,17.8,8800.0,15.9727,15.9907,15.9727,15.9817,8800.0
2014-11-19 11:00:00,17.78,17.78,17.77,17.77,9600.0,15.9637,15.9637,15.9547,15.9547,9600.0
2014-11-19 11:05:00,17.77,17.8,17.76,17.8,11200.0,15.9547,15.9817,15.9458,15.9817,11200.0
2014-11-19 11:10:00,17.8,17.82,17.8,17.81,9600.0,15.9817,15.9996,15.9817,15.9907,9600.0
2014-11-19 11:15:00,17.81,17.85,17.81,17.85,18000.0,15.9907,16.0266,15.9907,16.0266,18000.0
2014-11-19 11:20:00,17.85,17.86,17.82,17.83,18400.0,16.0266,16.0355,15.9996,16.0086,18400.0
2014-11-19 11:25:00,17.84,17.85,17.84,17.84,5600.0,16.0176,16.0266,16.0176,16.0176,5600.0
2014-11-19 11:30:00,17.84,17.86,17.84,17.86,6800.0,16.0176,16.0355,16.0176,16.0355,6800.0
2014-11-19 11:35:00,17.85,17.89,17.85,17.89,12800.0,16.0266,16.0625,16.0266,16.0625,12800.0
2014-11-19 11:40:00,17.89,17.9,17.88,17.89,17600.0,16.0625,16.0715,16.0535,16.0625,17600.0
2014-11-19 11:45:00,17.88,17.9,17.87,17.9,39600.0,16.0535,16.0715,16.0445,16.0715,39600.0
2014-11-19 11:50:00,17.9,17.97,17.9,17.94,58800.0,16.0715,16.1343,16.0715,16.1074,58800.0
2014-11-19 11:55:00,17.93,17.94,17.92,17.93,17200.0,16.0984,16.1074,16.0894,16.0984,17200.0
2014-11-19 12:00:00,17.93,17.96,17.93,17.95,38800.0,16.0984,16.1253,16.0984,16.1164,38800.0
2014-11-19 12:05:00,17.95,17.96,17.93,17.95,26000.0,16.1164,16.1253,16.0984,16.1164,26000.0
2014-11-19 12:10:00,17.95,17.95,17.94,17.94,5600.0,16.1164,16.1164,16.1074,16.1074,5600.0
2014-11-19 12:15:00,17.93,17.94,17.93,17.93,4000.0,16.0984,16.1074,16.0984,16.0984,4000.0
2014-11-19 12:20:00,17.93,17.93,17.91,17.91,10800.0,16.0984,16.0984,16.0804,16.0804,10800.0
2014-11-19 12:25:00,17.91,17.91,17.9,17.9,7600.0,16.0804,16.0804,16.0715,16.0715,7600.0
2014-11-19 12:30:00,17.9,17.9,17.88,17.88,12000.0,16.0715,16.0715,16.0535,16.0535,12000.0
2014-11-19 12:35:00,17.88,17.88,17.87,17.87,4400.0,16.0535,16.0535,16.0445,16.0445,4400.0
2014-11-19 12:40:00,17.87,17.87,17.86,17.86,4000.0,16.0445,16.0445,16.0355,16.0355,4000.0
2014-11-19 12:45:00,17.86,17.87,17.86,17.87,20000.0,16.0355,16.0445,16.0355,16.0445,20000.0
2014-11-19 12:50:00,17.88,17.88,17.88,17.88,4000.0,16.0535,16.0535,16.0535,16.0535,4000.0
2014-11-19 12:55:00,17.88,17.9,17.88,17.9,10000.0,16.0535,16.0715,16.0535,16.0715,10000.0
2014-11-19 13:00:00,17.9,17.9,17.9,17.9,8000.0,16.0715,16.0715,16.0715,16.0715,8000.0
2014-11-19 13:05:00,17.9,17.98,17.9,17.98,81200.0,16.0715,16.1433,16.0715,16.1433,81200.0
2014-11-19 13:10:00,17.98,17.98,17.92,17.96,64400.0,16.1433,16.1433,16.0894,16.1253,64400.0
2014-11-19 13:15:00,17.97,17.99,17.96,17.96,42000.0,16.1343,16.1523,16.1253,16.1253,42000.0
2014-11-19 13:20:00,17.95,18.0,17.95,17.96,50400.0,16.1164,16.1612,16.1164,16.1253,50400.0
2014-11-19 13:25:00,17.96,17.96,17.93,17.93,12000.0,16.1253,16.1253,16.0984,16.0984,12000.0
2014-11-19 13:30:00,17.92,17.92,17.9,17.9,3600.0,16.0894,16.0894,16.0715,16.0715,3600.0
2014-11-19 13:35:00,17.9,17.94,17.9,17.94,16000.0,16.0715,16.1074,16.0715,16.1074,16000.0
2014-11-19 13:40:00,17.94,17.94,17.92,17.92,8400.0,16.1074,16.1074,16.0894,16.0894,8400.0
2014-11-19 13:45:00,17.92,17.92,17.9,17.9,20000.0,16.0894,16.0894,16.0715,16.0715,20000.0
2014-11-19 13:50:00,17.9,17.91,17.89,17.91,15600.0,16.0715,16.0804,16.0625,16.0804,15600.0
2014-11-19 13:55:00,17.91,17.91,17.9,17.91,18000.0,16.0804,16.0804,16.0715,16.0804,18000.0
2014-11-19 14:00:00,17.91,17.96,17.9,17.95,47600.0,16.0804,16.1253,16.0715,16.1164,47600.0
2014-11-19 14:05:00,17.95,17.97,17.93,17.95,82000.0,16.1164,16.1343,16.0984,16.1164,82000.0
2014-11-19 14:10:00,17.95,17.97,17.92,17.92,41600.0,16.1164,16.1343,16.0894,16.0894,41600.0
2014-11-19 14:15:00,17.92,17.96,17.92,17.96,27200.0,16.0894,16.1253,16.0894,16.1253,27200.0
2014-11-19 14:20:00,17.95,17.96,17.92,17.92,99600.0,16.1164,16.1253,16.0894,16.0894,99600.0
2014-11-19 14:25:00,17.92,17.95,17.92,17.95,12400.0,16.0894,16.1164,16.0894,16.1164,12400.0
2014-11-19 14:30:00,17.94,17.94,17.92,17.92,16800.0,16.1074,16.1074,16.0894,16.0894,16800.0
2014-11-19 14:35:00,17.92,17.93,17.91,17.93,21600.0,16.0894,16.0984,16.0804,16.0984,21600.0
2014-11-19 14:40:00,17.94,17.94,17.93,17.93,16800.0,16.1074,16.1074,16.0984,16.0984,16800.0
2014-11-19 14:45:00,17.93,17.94,17.91,17.93,16800.0,16.0984,16.1074,16.0804,16.0984,16800.0
2014-11-19 14:50:00,17.93,17.95,17.93,17.94,15200.0,16.0984,16.1164,16.0984,16.1074,15200.0
2014-11-19 14:55:00,17.95,17.95,17.95,17.95,13600.0,16.1164,16.1164,16.1164,16.1164,13600.0
2014-11-19 15:00:00,17.95,17.96,17.95,17.95,8400.0,16.1164,16.1253,16.1164,16.1164,8400.0
2014-11-19 15:05:00,17.95,17.95,17.93,17.93,31600.0,16.1164,16.1164,16.0984,16.0984,31600.0
2014-11-19 15:10:00,17.93,17.96,17.93,17.96,11600.0,16.0984,16.1253,16.0984,16.1253,11600.0
2014-11-19 15:15:00,17.96,17.99,17.95,17.99,27200.0,16.1253,16.1523,16.1164,16.1523,27200.0
2014-11-19 15:20:00,17.99,18.0,17.99,17.99,22800.0,16.1523,16.1612,16.1523,16.1523,22800.0
2014-11-19 15:25:00,17.99,17.99,17.96,17.96,14800.0,16.1523,16.1523,16.1253,16.1253,14800.0
2014-11-19 15:30:00,17.96,17.98,17.96,17.97,42800.0,16.1253,16.1433,16.1253,16.1343,42800.0
2014-11-19 15:35:00,17.97,17.97,17.94,17.94,25600.0,16.1343,16.1343,16.1074,16.1074,25600.0
2014-11-19 15:40:00,17.94,17.94,17.91,17.93,50000.0,16.1074,16.1074,16.0804,16.0984,50000.0
2014-11-19 15:45:00,17.93,17.96,17.93,17.95,52800.0,16.0984,16.1253,16.0984,16.1164,52800.0
2014-11-19 15:50:00,17.95,17.96,17.94,17.94,65600.0,16.1164,16.1253,16.1074,16.1074,65600.0
2014-11-19 15:55:00,17.94,17.95,17.92,17.95,182000.0,16.1074,16.1164,16.0894,16.1164,182000.0
2014-11-20 09:30:00,17.88,17.88,17.82,17.86,13600.0,16.0535,16.0535,15.9996,16.0355,13600.0
2014-11-20 09:35:00,17.87,17.93,17.82,17.93,8400.0,16.0445,16.0984,15.9996,16.0984,8400.0
2014-11-20 09:40:00,17.93,17.93,17.89,17.89,7600.0,16.0984,16.0984,16.0625,16.0625,7600.0
2014-11-20 09:45:00,17.87,17.88,17.86,17.87,6000.0,16.0445,16.0535,16.0355,16.0445,6000.0
2014-11-20 09:50:00,17.87,17.9,17.87,17.9,6800.0,16.0445,16.0715,16.0445,16.0715,6800.0
2014-11-20 09:55:00,17.9,17.9,17.87,17.89,6800.0,16.0715,16.0715,16.0445,16.0625,6800.0
2014-11-20 10:00:00,17.91,17.93,17.9,17.92,6800.0,16.0804,16.0984,16.0715,16.0894,6800.0
2014-11-20 10:05:00,17.91,17.94,17.91,17.94,4800.0,16.0804,16.1074,16.0804,16.1074,4800.0
2014-11-20 10:10:00,17.93,17.93,17.91,17.91,6000.0,16.0984,16.0984,16.0804,16.0804,6000.0
2014-11-20 10:15:00,17.91,17.92,17.9,17.9,13200.0,16.0804,16.0894,16.0715,16.0715,13200.0
2014-11-20 10:20:00,17.91,17.92,17.91,17.92,4800.0,16.0804,16.0894,16.0804,16.0894,4800.0
2014-11-20 10:25:00,17.93,17.93,17.92,17.93,5200.0,16.0984,16.0984,16.0894,16.0984,5200.0
2014-11-20 10:30:00,17.93,17.95,17.93,17.95,56400.0,16.0984,16.1164,16.0984,16.1164,56400.0
2014-11-20 10:35:00,17.95,17.99,17.95,17.98,21600.0,16.1164,16.1523,16.1164,16.1433,21600.0
2014-11-20 10:40:00,17.98,17.98,17.97,17.98,7600.0,16.1433,16.1433,16.1343,16.1433,7600.0
2014-11-20 10:45:00,17.98,17.99,17.98,17.98,15200.0,16.1433,16.1523,16.1433,16.1433,15200.0
2014-11-20 10:50:00,17.98,17.99,17.97,17.99,5200.0,16.1433,16.1523,16.1343,16.1523,5200.0
2014-11-20 10:55:00,17.98,18.0,17.97,18.0,19600.0,16.1433,16.1612,16.1343,16.1612,19600.0
2014-11-20 11:00:00,18.0,18.02,18.0,18.01,18800.0,16.1612,16.1792,16.1612,16.1702,18800.0
2014-11-20 11:05:00,18.01,18.03,18.0,18.03,19200.0,16.1702,16.1882,16.1612,16.1882,19200.0
2014-11-20 11:10:00,18.03,18.05,18.03,18.03,12000.0,16.1882,16.2061,16.1882,16.1882,12000.0
2014-11-20 11:15:00,18.03,18.04,18.03,18.04,8800.0,16.1882,16.1972,16.1882,16.1972,8800.0
2014-11-20 11:20:00,18.04,18.04,18.03,18.04,10000.0,16.1972,16.1972,16.1882,16.1972,10000.0
2014-11-20 11:25:00,18.04,18.05,18.04,18.05,7600.0,16.1972,16.2061,16.1972,16.2061,7600.0
2014-11-20 11:30:00,18.05,18.06,18.05,18.05,11600.0,16.2061,16.2151,16.2061,16.2061,11600.0
2014-11-20 11:35:00,18.05,18.05,18.02,18.02,12800.0,16.2061,16.2061,16.1792,16.1792,12800.0
2014-11-20 11:40:00,18.02,18.04,18.02,18.03,11600.0,16.1792,16.1972,16.1792,16.1882,11600.0
2014-11-20 11:45:00,18.03,18.04,18.03,18.04,11200.0,16.1882,16.1972,16.1882,16.1972,11200.0
2014-11-20 11:50:00,18.04,18.04,18.03,18.04,12400.0,16.1972,16.1972,16.1882,16.1972,12400.0
2014-11-20 11:55:00,18.04,18.04,18.03,18.04,17600.0,16.1972,16.1972,16.1882,16.1972,17600.0
2014-11-20 12:00:00,18.04,18.04,18.03,18.03,6800.0,16.1972,16.1972,16.1882,16.1882,6800.0
2014-11-20 12:05:00,18.03,18.04,18.03,18.04,6000.0,16.1882,16.1972,16.1882,16.1972,6000.0
2014-11-20 12:10:00,18.04,18.05,18.03,18.05,5600.0,16.1972,16.2061,16.1882,16.2061,5600.0
2014-11-20 12:15:00,18.05,18.05,18.03,18.03,12400.0,16.2061,16.2061,16.1882,16.1882,12400.0
2014-11-20 12:20:00,18.03,18.03,18.02,18.02,1600.0,16.1882,16.1882,16.1792,16.1792,1600.0
2014-11-20 12:25:00,18.03,18.03,18.01,18.01,10800.0,16.1882,16.1882,16.1702,16.1702,10800.0
2014-11-20 12:30:00,18.01,18.03,18.01,18.03,6800.0,16.1702,16.1882,16.1702,16.1882,6800.0
2014-11-20 12:35:00,18.03,18.03,18.0,18.0,3600.0,16.1882,16.1882,16.1612,16.1612,3600.0
2014-11-20 12:40:00,18.0,18.0,17.98,17.98,8800.0,16.1612,16.1612,16.1433,16.1433,8800.0
2014-11-20 12:45:00,17.97,17.99,17.97,17.98,9200.0,16.1343,16.1523,16.1343,16.1433,9200.0
2014-11-20 12:50:00,17.99,17.99,17.99,17.99,7600.0,16.1523,16.1523,16.1523,16.1523,7600.0
2014-11-20 12:55:00,17.99,17.99,17.98,17.98,22000.0,16.1523,16.1523,16.1433,16.1433,22000.0
2014-11-20 13:00:00,17.98,17.99,17.98,17.99,2000.0,16.1433,16.1523,16.1433,16.1523,2000.0
2014-11-20 13:05:00,17.99,17.99,17.98,17.98,4800.0,16.1523,16.1523,16.1433,16.1433,4800.0
2014-11-20 13:10:00,17.99,17.99,17.97,17.97,3600.0,16.1523,16.1523,16.1343,16.1343,3600.0
2014-11-20 13:15:00,17.97,17.97,17.95,17.96,19600.0,16.1343,16.1343,16.1164,16.1253,19600.0
2014-11-20 13:20:00,17.97,17.98,17.97,17.98,55600.0,16.1343,16.1433,16.1343,16.1433,55600.0
2014-11-20 13:25:00,17.98,18.0,17.98,17.99,18800.0,16.1433,16.1612,16.1433,16.1523,18800.0
2014-11-20 13:30:00,17.99,18.01,17.99,18.01,10000.0,16.1523,16.1702,16.1523,16.1702,10000.0
2014-11-20 13:35:00,18.02,18.02,18.01,18.01,9600.0,16.1792,16.1792,16.1702,16.1702,9600.0
2014-11-20 13:40:00,18.01,18.02,18.01,18.02,12000.0,16.1702,16.1792,16.1702,16.1792,12000.0
2014-11-20 13:45:00,18.02,18.02,18.01,18.02,10400.0,16.1792,16.1792,16.1702,16.1792,10400.0
2014-11-20 13:50:00,18.02,18.03,18.02,18.03,7600.0,16.1792,16.1882,16.1792,16.1882,7600.0
2014-11-20 13:55:00,18.03,18.04,18.03,18.04,8400.0,16.1882,16.1972,16.1882,16.1972,8400.0
2014-11-20 14:00:00,18.04,18.05,18.03,18.03,15200.0,16.1972,16.2061,16.1882,16.1882,15200.0
2014-11-20 14:05:00,18.03,18.04,18.03,18.04,17200.0,16.1882,16.1972,16.1882,16.1972,17200.0
2014-11-20 14:10:00,18.04,18.04,18.04,18.04,16800.0,16.1972,16.1972,16.1972,16.1972,16800.0
2014-11-20 14:15:00,18.04,18.04,18.03,18.03,19200.0,16.1972,16.1972,16.1882,16.1882,19200.0
2014-11-20 14:20:00,18.03,18.04,18.03,18.04,12400.0,16.1882,16.1972,16.1882,16.1972,12400.0
2014-11-20 14:25:00,18.04,18.05,18.04,18.05,12800.0,16.1972,16.2061,16.1972,16.2061,12800.0
2014-11-20 14:30:00,18.05,18.05,18.03,18.03,14800.0,16.2061,16.2061,16.1882,16.1882,14800.0
2014-11-20 14:35:00,18.03,18.04,18.03,18.03,13600.0,16.1882,16.1972,16.1882,16.1882,13600.0
2014-11-20 14:40:00,18.04,18.04,18.01,18.01,18000.0,16.1972,16.1972,16.1702,16.1702,18000.0
2014-11-20 14:45:00,18.01,18.01,18.0,18.0,9600.0,16.1702,16.1702,16.1612,16.1612,9600.0
2014-11-20 14:50:00,18.0,18.0,17.98,17.99,17200.0,16.1612,16.1612,16.1433,16.1523,17200.0
2014-11-20 14:55:00,18.0,18.0,17.99,17.99,11200.0,16.1612,16.1612,16.1523,16.1523,11200.0
2014-11-20 15:00:00,17.99,17.99,17.96,17.97,15600.0,16.1523,16.1523,16.1253,16.1343,15600.0
2014-11-20 15:05:00,17.97,17.98,17.97,17.98,21600.0,16.1343,16.1433,16.1343,16.1433,21600.0
2014-11-20 15:10:00,17.99,17.99,17.99,17.99,6800.0,16.1523,16.1523,16.1523,16.1523,6800.0
2014-11-20 15:15:00,17.99,18.0,17.99,18.0,20800.0,16.1523,16.1612,16.1523,16.1612,20800.0
2014-11-20 15:20:00,18.0,18.0,17.99,18.0,22000.0,16.1612,16.1612,16.1523,16.1612,22000.0
2014-11-20 15:25:00,18.0,18.0,18.0,18.0,29200.0,16.1612,16.1612,16.1612,16.1612,29200.0
2014-11-20 15:30:00,18.0,18.0,17.99,17.99,14400.0,16.1612,16.1612,16.1523,16.1523,14400.0
2014-11-20 15:35:00,17.99,18.0,17.99,18.0,24400.0,16.1523,16.1612,16.1523,16.1612,24400.0
2014-11-20 15:40:00,18.0,18.01,18.0,18.0,29200.0,16.1612,16.1702,16.1612,16.1612,29200.0
2014-11-20 15:45:00,18.0,18.0,17.98,17.99,47200.0,16.1612,16.1612,16.1433,16.1523,47200.0
2014-11-20 15:50:00,18.0,18.0,17.98,17.98,76400.0,16.1612,16.1612,16.1433,16.1433,76400.0
2014-11-20 15:55:00,17.98,17.98,17.97,17.98,141200.0,16.1433,16.1433,16.1343,16.1433,141200.0
2014-11-21 09:30:00,18.17,18.25,18.12,18.16,137200.0,16.3139,16.3857,16.269,16.3049,137200.0
2014-11-21 09:35:00,18.14,18.15,18.09,18.09,30400.0,16.2869,16.2959,16.2421,16.2421,30400.0
2014-11-21 09:40:00,18.08,18.1,18.05,18.05,18800.0,16.2331,16.251,16.2061,16.2061,18800.0
2014-11-21 09:45:00,18.05,18.09,18.01,18.09,25600.0,16.2061,16.2421,16.1702,16.2421,25600.0
2014-11-21 09:50:00,18.09,18.12,18.09,18.12,4000.0,16.2421,16.269,16.2421,16.269,4000.0
2014-11-21 09:55:00,18.11,18.13,18.08,18.08,15600.0,16.26,16.278,16.2331,16.2331,15600.0
2014-11-21 10:00:00,18.09,18.09,18.06,18.06,7600.0,16.2421,16.2421,16.2151,16.2151,7600.0
2014-11-21 10:05:00,18.05,18.05,18.03,18.03,10000.0,16.2061,16.2061,16.1882,16.1882,10000.0
2014-11-21 10:10:00,18.04,18.06,18.04,18.05,4400.0,16.1972,16.2151,16.1972,16.2061,4400.0
2014-11-21 10:15:00,18.05,18.06,18.04,18.05,16000.0,16.2061,16.2151,16.1972,16.2061,16000.0
2014-11-21 10:20:00,18.05,18.06,18.05,18.05,7200.0,16.2061,16.2151,16.2061,16.2061,7200.0
2014-11-21 10:25:00,18.06,18.06,18.05,18.05,8000.0,16.2151,16.2151,16.2061,16.2061,8000.0
2014-11-21 10:30:00,18.05,18.05,18.04,18.05,16400.0,16.2061,16.2061,16.1972,16.2061,16400.0
2014-11-21 10:35:00,18.04,18.04,18.03,18.04,11200.0,16.1972,16.1972,16.1882,16.1972,11200.0
2014-11-21 10:40:00,18.04,18.04,18.01,18.02,13200.0,16.1972,16.1972,16.1702,16.1792,13200.0
2014-11-21 10:45:00,18.02,18.02,18.0,18.0,17600.0,16.1792,16.1792,16.1612,16.1612,17600.0
2014-11-21 10:50:00,18.01,18.02,17.98,17.99,24800.0,16.1702,16.1792,16.1433,16.1523,24800.0
2014-11-21 10:55:00,17.99,17.99,17.96,17.97,20400.0,16.1523,16.1523,16.1253,16.1343,20400.0
2014-11-21 11:00:00,17.97,17.98,17.96,17.96,18000.0,16.1343,16.1433,16.1253,16.1253,18000.0
2014-11-21 11:05:00,17.95,17.97,17.93,17.97,31600.0,16.1164,16.1343,16.0984,16.1343,31600.0
2014-11-21 11:10:00,17.96,17.98,17.96,17.98,7200.0,16.1253,16.1433,16.1253,16.1433,7200.0
2014-11-21 11:15:00,17.98,17.98,17.97,17.97,11600.0,16.1433,16.1433,16.1343,16.1343,11600.0
2014-11-21 11:20:00,17.97,17.97,17.94,17.95,17600.0,16.1343,16.1343,16.1074,16.1164,17600.0
2014-11-21 11:25:00,17.94,17.95,17.94,17.95,9200.0,16.1074,16.1164,16.1074,16.1164,9200.0
2014-11-21 11:30:00,17.95,17.96,17.95,17.96,6000.0,16.1164,16.1253,16.1164,16.1253,6000.0
2014-11-21 11:35:00,17.96,17.97,17.95,17.97,28800.0,16.1253,16.1343,16.1164,16.1343,28800.0
2014-11-21 11:40:00,17.96,18.0,17.96,18.0,15200.0,16.1253,16.1612,16.1253,16.1612,15200.0
2014-11-21 11:45:00,18.0,18.05,18.0,18.05,34400.0,16.1612,16.2061,16.1612,16.2061,34400.0
2014-11-21 11:50:00,18.04,18.05,18.02,18.03,8000.0,16.1972,16.2061,16.1792,16.1882,8000.0
2014-11-21 11:55:00,18.02,18.05,18.02,18.04,9200.0,16.1792,16.2061,16.1792,16.1972,9200.0
2014-11-21 12:00:00,18.04,18.04,18.03,18.04,6400.0,16.1972,16.1972,16.1882,16.1972,6400.0
2014-11-21 12:05:00,18.04,18.04,18.03,18.03,6800.0,16.1972,16.1972,16.1882,16.1882,6800.0
2014-11-21 12:10:00,18.03,18.03,18.02,18.02,8800.0,16.1882,16.1882,16.1792,16.1792,8800.0
2014-11-21 12:15:00,18.02,18.03,18.0,18.02,12400.0,16.1792,16.1882,16.1612,16.1792,12400.0
2014-11-21 12:20:00,18.02,18.02,18.0,18.01,15200.0,16.1792,16.1792,16.1612,16.1702,15200.0
2014-11-21 12:25:00,18.01,18.04,18.01,18.03,42400.0,16.1702,16.1972,16.1702,16.1882,42400.0
2014-11-21 12:30:00,18.03,18.04,18.02,18.02,56400.0,16.1882,16.1972,16.1792,16.1792,56400.0
2014-11-21 12:35:00,18.02,18.05,18.02,18.05,9200.0,16.1792,16.2061,16.1792,16.2061,9200.0
2014-11-21 12:40:00,18.04,18.05,18.04,18.05,4400.0,16.1972,16.2061,16.1972,16.2061,4400.0
2014-11-21 12:45:00,18.04,18.04,18.03,18.04,5200.0,16.1972,16.1972,16.1882,16.1972,5200.0
2014-11-21 12:50:00,18.03,18.03,18.01,18.01,7600.0,16.1882,16.1882,16.1702,16.1702,7600.0
2014-11-21 12:55:00,18.0,18.03,18.0,18.03,9200.0,16.1612,16.1882,16.1612,16.1882,9200.0
2014-11-21 13:00:00,18.02,18.03,18.0,18.0,6800.0,16.1792,16.1882,16.1612,16.1612,6800.0
2014-11-21 13:05:00,18.01,18.02,18.0,18.0,5200.0,16.1702,16.1792,16.1612,16.1612,5200.0
2014-11-21 13:10:00,18.0,18.0,17.98,17.99,14400.0,16.1612,16.1612,16.1433,16.1523,14400.0
2014-11-21 13:15:00,17.99,17.99,17.98,17.98,9600.0,16.1523,16.1523,16.1433,16.1433,9600.0
2014-11-21 13:20:00,17.99,18.0,17.99,17.99,7600.0,16.1523,16.1612,16.1523,16.1523,7600.0
2014-11-21 13:25:00,18.0,18.0,17.99,18.0,16000.0,16.1612,16.1612,16.1523,16.1612,16000.0
2014-11-21 13:30:00,18.0,18.0,17.98,18.0,18800.0,16.1612,16.1612,16.1433,16.1612,18800.0
2014-11-21 13:35:00,18.0,18.0,17.99,18.0,7600.0,16.1612,16.1612,16.1523,16.1612,7600.0
2014-11-21 13:40:00,18.0,18.0,17.99,18.0,10000.0,16.1612,16.1612,16.1523,16.1612,10000.0
2014-11-21 13:45:00,18.0,18.01,18.0,18.0,7200.0,16.1612,16.1702,16.1612,16.1612,7200.0
2014-11-21 13:50:00,18.0,18.01,17.99,18.0,18000.0,16.1612,16.1702,16.1523,16.1612,18000.0
2014-11-21 13:55:00,18.0,18.0,17.99,17.99,5600.0,16.1612,16.1612,16.1523,16.1523,5600.0
2014-11-21 14:00:00,17.99,18.0,17.99,18.0,14400.0,16.1523,16.1612,16.1523,16.1612,14400.0
2014-11-21 14:05:00,18.0,18.0,17.99,18.0,13200.0,16.1612,16.1612,16.1523,16.1612,13200.0
2014-11-21 14:10:00,18.0,18.0,17.99,18.0,12000.0,16.1612,16.1612,16.1523,16.1612,12000.0
2014-11-21 14:15:00,17.99,18.0,17.99,17.99,17200.0,16.1523,16.1612,16.1523,16.1523,17200.0
2014-11-21 14:20:00,17.99,18.0,17.98,18.0,22800.0,16.1523,16.1612,16.1433,16.1612,22800.0
2014-11-21 14:25:00,17.99,18.0,17.98,17.98,35600.0,16.1523,16.1612,16.1433,16.1433,35600.0
2014-11-21 14:30:00,17.98,17.98,17.96,17.97,17600.0,16.1433,16.1433,16.1253,16.1343,17600.0
2014-11-21 14:35:00,17.97,17.97,17.95,17.96,11600.0,16.1343,16.1343,16.1164,16.1253,11600.0
2014-11-21 14:40:00,17.96,18.0,17.96,18.0,9200.0,16.1253,16.1612,16.1253,16.1612,9200.0
2014-11-21 14:45:00,17.99,17.99,17.97,17.98,15200.0,16.1523,16.1523,16.1343,16.1433,15200.0
2014-11-21 14:50:00,17.98,17.99,17.97,17.99,14000.0,16.1433,16.1523,16.1343,16.1523,14000.0
2014-11-21 14:55:00,17.99,17.99,17.97,17.98,10800.0,16.1523,16.1523,16.1343,16.1433,10800.0
2014-11-21 15:00:00,17.98,18.01,17.98,18.0,14000.0,16.1433,16.1702,16.1433,16.1612,14000.0
2014-11-21 15:05:00,18.0,18.0,17.98,17.98,12400.0,16.1612,16.1612,16.1433,16.1433,12400.0
2014-11-21 15:10:00,17.98,18.03,17.98,18.0,30000.0,16.1433,16.1882,16.1433,16.1612,30000.0
2014-11-21 15:15:00,18.0,18.0,17.99,18.0,29600.0,16.1612,16.1612,16.1523,16.1612,29600.0
2014-11-21 15:20:00,17.99,17.99,17.97,17.97,16000.0,16.1523,16.1523,16.1343,16.1343,16000.0
2014-11-21 15:25:00,17.97,17.99,17.97,17.99,27200.0,16.1343,16.1523,16.1343,16.1523,27200.0
2014-11-21 15:30:00,17.99,18.03,17.99,18.03,36400.0,16.1523,16.1882,16.1523,16.1882,36400.0
2014-11-21 15:35:00,18.03,18.04,18.02,18.02,64400.0,16.1882,16.1972,16.1792,16.1792,64400.0
2014-11-21 15:40:00,18.02,18.02,18.01,18.01,50000.0,16.1792,16.1792,16.1702,16.1702,50000.0
2014-11-21 15:45:00,18.01,18.02,18.01,18.02,62400.0,16.1702,16.1792,16.1702,16.1792,62400.0
2014-11-21 15:50:00,18.01,18.01,17.97,17.98,136800.0,16.1702,16.1702,16.1343,16.1433,136800.0
2014-11-21 15:55:00,17.98,17.99,17.97,17.98,252800.0,16.1433,16.1523,16.1343,16.1433,252800.0
2014-11-24 09:30:00,18.04,18.15,17.99,18.11,24800.0,16.1972,16.2959,16.1523,16.26,24800.0
2014-11-24 09:35:00,18.08,18.1,18.04,18.1,4400.0,16.2331,16.251,16.1972,16.251,4400.0
2014-11-24 09:40:00,18.07,18.07,18.02,18.02,15200.0,16.2241,16.2241,16.1792,16.1792,15200.0
2014-11-24 09:45:00,18.02,18.02,18.01,18.02,15200.0,16.1792,16.1792,16.1702,16.1792,15200.0
2014-11-24 09:50:00,18.01,18.05,18.01,18.03,4800.0,16.1702,16.2061,16.1702,16.1882,4800.0
2014-11-24 09:55:00,18.02,18.04,18.02,18.04,9200.0,16.1792,16.1972,16.1792,16.1972,9200.0
2014-11-24 10:00:00,18.03,18.06,18.03,18.06,5600.0,16.1882,16.2151,16.1882,16.2151,5600.0
2014-11-24 10:05:00,18.05,18.08,18.05,18.08,8400.0,16.2061,16.2331,16.2061,16.2331,8400.0
2014-11-24 10:10:00,18.08,18.1,18.07,18.07,13200.0,16.2331,16.251,16.2241,16.2241,13200.0
2014-11-24 10:15:00,18.07,18.09,18.07,18.09,22400.0,16.2241,16.2421,16.2241,16.2421,22400.0
2014-11-24 10:20:00,18.09,18.1,18.09,18.09,6000.0,16.2421,16.251,16.2421,16.2421,6000.0
2014-11-24 10:25:00,18.09,18.11,18.08,18.09,60000.0,16.2421,16.26,16.2331,16.2421,60000.0
2014-11-24 10:30:00,18.1,18.11,18.1,18.11,6400.0,16.251,16.26,16.251,16.26,6400.0
2014-11-24 10:35:00,18.11,18.12,18.11,18.12,9600.0,16.26,16.269,16.26,16.269,9600.0
2014-11-24 10:40:00,18.12,18.13,18.11,18.13,5600.0,16.269,16.278,16.26,16.278,5600.0
2014-11-24 10:45:00,18.13,18.13,18.1,18.11,9200.0,16.278,16.278,16.251,16.26,9200.0
2014-11-24 10:50:00,18.11,18.14,18.11,18.14,7200.0,16.26,16.2869,16.26,16.2869,7200.0
2014-11-24 10:55:00,18.13,18.13,18.13,18.13,400.0,16.278,16.278,16.278,16.278,400.0
2014-11-24 11:00:00,18.13,18.14,18.12,18.14,6800.0,16.278,16.2869,16.269,16.2869,6800.0
2014-11-24 11:05:00,18.13,18.14,18.12,18.12,8800.0,16.278,16.2869,16.269,16.269,8800.0
2014-11-24 11:10:00,18.11,18.11,18.11,18.11,1200.0,16.26,16.26,16.26,16.26,1200.0
2014-11-24 11:15:00,18.11,18.11,18.09,18.1,12000.0,16.26,16.26,16.2421,16.251,12000.0
2014-11-24 11:20:00,18.08,18.09,18.08,18.09,3600.0,16.2331,16.2421,16.2331,16.2421,3600.0
2014-11-24 11:25:00,18.09,18.1,18.09,18.1,4000.0,16.2421,16.251,16.2421,16.251,4000.0
2014-11-24 11:30:00,18.09,18.1,18.09,18.1,1600.0,16.2421,16.251,16.2421,16.251,1600.0
2014-11-24 11:35:00,18.09,18.11,18.09,18.1,6000.0,16.2421,16.26,16.2421,16.251,6000.0
2014-11-24 11:40:00,18.1,18.11,18.1,18.11,5600.0,16.251,16.26,16.251,16.26,5600.0
2014-11-24 11:45:00,18.11,18.11,18.09,18.1,5200.0,16.26,16.26,16.2421,16.251,5200.0
2014-11-24 11:50:00,18.09,18.11,18.09,18.11,8000.0,16.2421,16.26,16.2421,16.26,8000.0
2014-11-24 11:55:00,18.11,18.12,18.11,18.11,5200.0,16.26,16.269,16.26,16.26,5200.0
2014-11-24 12:00:00,18.11,18.13,18.11,18.12,5600.0,16.26,16.278,16.26,16.269,5600.0
2014-11-24 12:05:00,18.12,18.13,18.12,18.12,4800.0,16.269,16.278,16.269,16.269,4800.0
2014-11-24 12:10:00,18.12,18.12,18.11,18.12,3200.0,16.269,16.269,16.26,16.269,3200.0
2014-11-24 12:15:00,18.12,18.13,18.1,18.1,18800.0,16.269,16.278,16.251,16.251,18800.0
2014-11-24 12:20:00,18.11,18.13,18.11,18.13,17200.0,16.26,16.278,16.26,16.278,17200.0
2014-11-24 12:25:00,18.12,18.12,18.11,18.11,3600.0,16.269,16.269,16.26,16.26,3600.0
2014-11-24 12:30:00,18.12,18.12,18.11,18.11,2400.0,16.269,16.269,16.26,16.26,2400.0
2014-11-24 12:35:00,18.11,18.11,18.1,18.1,6000.0,16.26,16.26,16.251,16.251,6000.0
2014-11-24 12:40:00,18.11,18.13,18.11,18.13,9600.0,16.26,16.278,16.26,16.278,9600.0
2014-11-24 12:45:00,18.13,18.13,18.12,18.13,2400.0,16.278,16.278,16.269,16.278,2400.0
2014-11-24 12:50:00,18.13,18.14,18.13,18.14,15600.0,16.278,16.2869,16.278,16.2869,15600.0
2014-11-24 12:55:00,18.13,18.13,18.13,18.13,3600.0,16.278,16.278,16.278,16.278,3600.0
2014-11-24 13:00:00,18.14,18.14,18.12,18.13,7200.0,16.2869,16.2869,16.269,16.278,7200.0
2014-11-24 13:05:00,18.13,18.15,18.13,18.14,6800.0,16.278,16.2959,16.278,16.2869,6800.0
2014-11-24 13:10:00,18.14,18.16,18.14,18.16,14000.0,16.2869,16.3049,16.2869,16.3049,14000.0
2014-11-24 13:15:00,18.16,18.16,18.15,18.15,6000.0,16.3049,16.3049,16.2959,16.2959,6000.0
2014-11-24 13:20:00,18.16,18.19,18.16,18.17,57600.0,16.3049,16.3318,16.3049,16.3139,57600.0
2014-11-24 13:25:00,18.18,18.18,18.17,18.17,5600.0,16.3229,16.3229,16.3139,16.3139,5600.0
2014-11-24 13:30:00,18.18,18.18,18.16,18.16,10400.0,16.3229,16.3229,16.3049,16.3049,10400.0
2014-11-24 13:35:00,18.16,18.17,18.16,18.16,4000.0,16.3049,16.3139,16.3049,16.3049,4000.0
2014-11-24 13:40:00,18.17,18.17,18.16,18.16,6800.0,16.3139,16.3139,16.3049,16.3049,6800.0
2014-11-24 13:45:00,18.16,18.18,18.16,18.18,8800.0,16.3049,16.3229,16.3049,16.3229,8800.0
2014-11-24 13:50:00,18.18,18.18,18.16,18.16,11200.0,16.3229,16.3229,16.3049,16.3049,11200.0
2014-11-24 13:55:00,18.16,18.17,18.16,18.17,5200.0,16.3049,16.3139,16.3049,16.3139,5200.0
2014-11-24 14:00:00,18.17,18.18,18.16,18.18,10400.0,16.3139,16.3229,16.3049,16.3229,10400.0
2014-11-24 14:05:00,18.18,18.19,18.18,18.18,9600.0,16.3229,16.3318,16.3229,16.3229,9600.0
2014-11-24 14:10:00,18.18,18.19,18.18,18.19,10400.0,16.3229,16.3318,16.3229,16.3318,10400.0
2014-11-24 14:15:00,18.19,18.2,18.19,18.19,9200.0,16.3318,16.3408,16.3318,16.3318,9200.0
2014-11-24 14:20:00,18.19,18.2,18.19,18.2,17200.0,16.3318,16.3408,16.3318,16.3408,17200.0
2014-11-24 14:25:00,18.2,18.21,18.2,18.21,12400.0,16.3408,16.3498,16.3408,16.3498,12400.0
2014-11-24 14:30:00,18.21,18.23,18.2,18.23,59600.0,16.3498,16.3678,16.3408,16.3678,59600.0
2014-11-24 14:35:00,18.23,18.25,18.22,18.23,47600.0,16.3678,16.3857,16.3588,16.3678,47600.0
2014-11-24 14:40:00,18.22,18.23,18.21,18.21,8400.0,16.3588,16.3678,16.3498,16.3498,8400.0
2014-11-24 14:45:00,18.21,18.22,18.21,18.21,38400.0,16.3498,16.3588,16.3498,16.3498,38400.0
2014-11-24 14:50:00,18.21,18.21,18.2,18.2,6400.0,16.3498,16.3498,16.3408,16.3408,6400.0
2014-11-24 14:55:00,18.2,18.2,18.19,18.19,9200.0,16.3408,16.3408,16.3318,16.3318,9200.0
2014-11-24 15:00:00,18.19,18.2,18.19,18.19,11200.0,16.3318,16.3408,16.3318,16.3318,11200.0
2014-11-24 15:05:00,18.19,18.19,18.18,18.18,11600.0,16.3318,16.3318,16.3229,16.3229,11600.0
2014-11-24 15:10:00,18.18,18.18,18.15,18.16,18400.0,16.3229,16.3229,16.2959,16.3049,18400.0
2014-11-24 15:15:00,18.17,18.17,18.16,18.17,15200.0,16.3139,16.3139,16.3049,16.3139,15200.0
2014-11-24 15:20:00,18.17,18.19,18.17,18.19,16800.0,16.3139,16.3318,16.3139,16.3318,16800.0
2014-11-24 15:25:00,18.19,18.2,18.19,18.2,19200.0,16.3318,16.3408,16.3318,16.3408,19200.0
2014-11-24 15:30:00,18.2,18.2,18.19,18.19,15600.0,16.3408,16.3408,16.3318,16.3318,15600.0
2014-11-24 15:35:00,18.19,18.2,18.18,18.2,22800.0,16.3318,16.3408,16.3229,16.3408,22800.0
2014-11-24 15:40:00,18.2,18.22,18.2,18.21,43200.0,16.3408,16.3588,16.3408,16.3498,43200.0
2014-11-24 15:45:00,18.21,18.22,18.21,18.21,44000.0,16.3498,16.3588,16.3498,16.3498,44000.0
2014-11-24 15:50:00,18.22,18.23,18.21,18.22,231200.0,16.3588,16.3678,16.3498,16.3588,231200.0
2014-11-24 15:55:00,18.22,18.22,18.21,18.21,158000.0,16.3588,16.3588,16.3498,16.3498,158000.0
2014-11-25 09:30:00,18.25,18.31,18.2,18.25,16800.0,16.3857,16.4396,16.3408,16.3857,16800.0
2014-11-25 09:35:00,18.24,18.24,18.24,18.24,400.0,16.3767,16.3767,16.3767,16.3767,400.0
2014-11-25 09:40:00,18.21,18.21,18.2,18.21,12800.0,16.3498,16.3498,16.3408,16.3498,12800.0
2014-11-25 09:45:00,18.22,18.22,18.2,18.21,9200.0,16.3588,16.3588,16.3408,16.3498,9200.0
2014-11-25 09:50:00,18.21,18.23,18.2,18.23,70400.0,16.3498,16.3678,16.3408,16.3678,70400.0
2014-11-25 09:55:00,18.24,18.26,18.23,18.25,27200.0,16.3767,16.3947,16.3678,16.3857,27200.0
2014-11-25 10:00:00,18.25,18.25,18.16,18.16,15600.0,16.3857,16.3857,16.3049,16.3049,15600.0
2014-11-25 10:05:00,18.17,18.2,18.17,18.2,16000.0,16.3139,16.3408,16.3139,16.3408,16000.0
2014-11-25 10:10:00,18.21,18.21,18.2,18.21,8400.0,16.3498,16.3498,16.3408,16.3498,8400.0
2014-11-25 10:15:00,18.2,18.22,18.19,18.2,15600.0,16.3408,16.3588,16.3318,16.3408,15600.0
2014-11-25 10:20:00,18.21,18.21,18.21,18.21,2000.0,16.3498,16.3498,16.3498,16.3498,2000.0
2014-11-25 10:25:00,18.21,18.22,18.21,18.22,5200.0,16.3498,16.3588,16.3498,16.3588,5200.0
2014-11-25 10:30:00,18.22,18.22,18.2,18.21,5600.0,16.3588,16.3588,16.3408,16.3498,5600.0
2014-11-25 10:35:00,18.21,18.22,18.2,18.21,9200.0,16.3498,16.3588,16.3408,16.3498,9200.0
2014-11-25 10:40:00,18.2,18.21,18.2,18.21,14000.0,16.3408,16.3498,16.3408,16.3498,14000.0
2014-11-25 10:45:00,18.2,18.22,18.2,18.22,9600.0,16.3408,16.3588,16.3408,16.3588,9600.0
2014-11-25 10:50:00,18.21,18.22,18.2,18.22,44000.0,16.3498,16.3588,16.3408,16.3588,44000.0
2014-11-25 10:55:00,18.22,18.22,18.2,18.2,7600.0,16.3588,16.3588,16.3408,16.3408,7600.0
2014-11-25 11:00:00,18.21,18.23,18.21,18.23,8800.0,16.3498,16.3678,16.3498,16.3678,8800.0
2014-11-25 11:05:00,18.23,18.25,18.21,18.21,52800.0,16.3678,16.3857,16.3498,16.3498,52800.0
2014-11-25 11:10:00,18.21,18.21,18.2,18.21,5600.0,16.3498,16.3498,16.3408,16.3498,5600.0
2014-11-25 11:15:00,18.21,18.21,18.2,18.2,9200.0,16.3498,16.3498,16.3408,16.3408,9200.0
2014-11-25 11:20:00,18.2,18.2,18.19,18.19,15200.0,16.3408,16.3408,16.3318,16.3318,15200.0
2014-11-25 11:25:00,18.18,18.19,18.17,18.18,15600.0,16.3229,16.3318,16.3139,16.3229,15600.0
2014-11-25 11:30:00,18.17,18.2,18.17,18.18,29200.0,16.3139,16.3408,16.3139,16.3229,29200.0
2014-11-25 11:35:00,18.18,18.18,18.17,18.18,6400.0,16.3229,16.3229,16.3139,16.3229,6400.0
2014-11-25 11:40:00,18.18,18.19,18.16,18.16,10800.0,16.3229,16.3318,16.3049,16.3049,10800.0
2014-11-25 11:45:00,18.16,18.19,18.16,18.19,6000.0,16.3049,16.3318,16.3049,16.3318,6000.0
2014-11-25 11:50:00,18.18,18.19,18.18,18.18,9200.0,16.3229,16.3318,16.3229,16.3229,9200.0
2014-11-25 11:55:00,18.18,18.19,18.18,18.18,9200.0,16.3229,16.3318,16.3229,16.3229,9200.0
2014-11-25 12:00:00,18.19,18.22,18.19,18.22,16400.0,16.3318,16.3588,16.3318,16.3588,16400.0
2014-11-25 12:05:00,18.22,18.22,18.22,18.22,7200.0,16.3588,16.3588,16.3588,16.3588,7200.0
2014-11-25 12:10:00,18.22,18.23,18.22,18.23,3200.0,16.3588,16.3678,16.3588,16.3678,3200.0
2014-11-25 12:15:00,18.23,18.24,18.22,18.24,35200.0,16.3678,16.3767,16.3588,16.3767,35200.0
2014-11-25 12:20:00,18.24,18.25,18.24,18.24,18000.0,16.3767,16.3857,16.3767,16.3767,18000.0
2014-11-25 12:25:00,18.25,18.25,18.23,18.23,9200.0,16.3857,16.3857,16.3678,16.3678,9200.0
2014-11-25 12:30:00,18.23,18.23,18.23,18.23,3200.0,16.3678,16.3678,16.3678,16.3678,3200.0
2014-11-25 12:35:00,18.23,18.24,18.21,18.22,8800.0,16.3678,16.3767,16.3498,16.3588,8800.0
2014-11-25 12:40:00,18.22,18.23,18.22,18.23,24000.0,16.3588,16.3678,16.3588,16.3678,24000.0
2014-11-25 12:45:00,18.22,18.22,18.22,18.22,1200.0,16.3588,16.3588,16.3588,16.3588,1200.0
2014-11-25 12:50:00,18.22,18.22,18.22,18.22,4000.0,16.3588,16.3588,16.3588,16.3588,4000.0
2014-11-25 12:55:00,18.22,18.22,18.21,18.21,1200.0,16.3588,16.3588,16.3498,16.3498,1200.0
2014-11-25 13:00:00,18.21,18.21,18.21,18.21,2400.0,16.3498,16.3498,16.3498,16.3498,2400.0
2014-11-25 13:05:00,18.21,18.21,18.2,18.21,11200.0,16.3498,16.3498,16.3408,16.3498,11200.0
2014-11-25 13:10:00,18.21,18.21,18.2,18.2,2400.0,16.3498,16.3498,16.3408,16.3408,2400.0
2014-11-25 13:15:00,18.2,18.2,18.2,18.2,5200.0,16.3408,16.3408,16.3408,16.3408,5200.0
2014-11-25 13:20:00,18.2,18.22,18.2,18.22,10800.0,16.3408,16.3588,16.3408,16.3588,10800.0
2014-11-25 13:25:00,18.22,18.22,18.22,18.22,1200.0,16.3588,16.3588,16.3588,16.3588,1200.0
2014-11-25 13:30:00,18.21,18.23,18.21,18.22,12400.0,16.3498,16.3678,16.3498,16.3588,12400.0
2014-11-25 13:35:00,18.23,18.23,18.21,18.22,7200.0,16.3678,16.3678,16.3498,16.3588,7200.0
2014-11-25 13:40:00,18.22,18.23,18.22,18.23,18400.0,16.3588,16.3678,16.3588,16.3678,18400.0
2014-11-25 13:45:00,18.22,18.22,18.22,18.22,7600.0,16.3588,16.3588,16.3588,16.3588,7600.0
2014-11-25 13:50:00,18.22,18.23,18.22,18.23,10800.0,16.3588,16.3678,16.3588,16.3678,10800.0
2014-11-25 13:55:00,18.22,18.24,18.22,18.23,26800.0,16.3588,16.3767,16.3588,16.3678,26800.0
2014-11-25 14:00:00,18.23,18.25,18.23,18.25,35200.0,16.3678,16.3857,16.3678,16.3857,35200.0
2014-11-25 14:05:00,18.25,18.26,18.24,18.25,13200.0,16.3857,16.3947,16.3767,16.3857,13200.0
2014-11-25 14:10:00,18.24,18.24,18.24,18.24,4800.0,16.3767,16.3767,16.3767,16.3767,4800.0
2014-11-25 14:15:00,18.25,18.25,18.25,18.25,21200.0,16.3857,16.3857,16.3857,16.3857,21200.0
2014-11-25 14:20:00,18.25,18.25,18.25,18.25,4400.0,16.3857,16.3857,16.3857,16.3857,4400.0
2014-11-25 14:25:00,18.25,18.25,18.24,18.25,8000.0,16.3857,16.3857,16.3767,16.3857,8000.0
2014-11-25 14:30:00,18.25,18.25,18.24,18.25,10800.0,16.3857,16.3857,16.3767,16.3857,10800.0
2014-11-25 14:35:00,18.25,18.25,18.25,18.25,5600.0,16.3857,16.3857,16.3857,16.3857,5600.0
2014-11-25 14:40:00,18.25,18.25,18.25,18.25,2400.0,16.3857,16.3857,16.3857,16.3857,2400.0
2014-11-25 14:45:00,18.25,18.25,18.24,18.25,77200.0,16.3857,16.3857,16.3767,16.3857,77200.0
2014-11-25 14:50:00,18.25,18.25,18.25,18.25,13200.0,16.3857,16.3857,16.3857,16.3857,13200.0
2014-11-25 14:55:00,18.25,18.25,18.25,18.25,17200.0,16.3857,16.3857,16.3857,16.3857,17200.0
2014-11-25 15:00:00,18.24,18.25,18.24,18.25,12000.0,16.3767,16.3857,16.3767,16.3857,12000.0
2014-11-25 15:05:00,18.25,18.26,18.25,18.25,53200.0,16.3857,16.3947,16.3857,16.3857,53200.0
2014-11-25 15:10:00,18.26,18.28,18.25,18.28,21200.0,16.3947,16.4126,16.3857,16.4126,21200.0
2014-11-25 15:15:00,18.27,18.28,18.27,18.27,6000.0,16.4037,16.4126,16.4037,16.4037,6000.0
2014-11-25 15:20:00,18.27,18.28,18.26,18.27,26400.0,16.4037,16.4126,16.3947,16.4037,26400.0
2014-11-25 15:25:00,18.27,18.28,18.26,18.27,21200.0,16.4037,16.4126,16.3947,16.4037,21200.0
2014-11-25 15:30:00,18.27,18.28,18.26,18.27,25600.0,16.4037,16.4126,16.3947,16.4037,25600.0
2014-11-25 15:35:00,18.27,18.28,18.27,18.27,21200.0,16.4037,16.4126,16.4037,16.4037,21200.0
2014-11-25 15:40:00,18.27,18.27,18.27,18.27,29200.0,16.4037,16.4037,16.4037,16.4037,29200.0
2014-11-25 15:45:00,18.26,18.26,18.25,18.25,30000.0,16.3947,16.3947,16.3857,16.3857,30000.0
2014-11-25 15:50:00,18.25,18.27,18.23,18.25,115200.0,16.3857,16.4037,16.3678,16.3857,115200.0
2014-11-25 15:55:00,18.25,18.27,18.25,18.27,160800.0,16.3857,16.4037,16.3857,16.4037,160800.0
2014-11-26 09:30:00,18.24,18.36,18.2,18.23,12000.0,16.3767,16.4845,16.3408,16.3678,12000.0
2014-11-26 09:35:00,18.25,18.25,18.21,18.23,12400.0,16.3857,16.3857,16.3498,16.3678,12400.0
2014-11-26 09:40:00,18.24,18.26,18.18,18.19,30400.0,16.3767,16.3947,16.3229,16.3318,30400.0
2014-11-26 09:45:00,18.21,18.25,18.2,18.23,18400.0,16.3498,16.3857,16.3408,16.3678,18400.0
2014-11-26 09:50:00,18.22,18.23,18.21,18.21,11600.0,16.3588,16.3678,16.3498,16.3498,11600.0
2014-11-26 09:55:00,18.22,18.24,18.19,18.24,14800.0,16.3588,16.3767,16.3318,16.3767,14800.0
2014-11-26 10:00:00,18.23,18.25,18.21,18.22,20000.0,16.3678,16.3857,16.3498,16.3588,20000.0
2014-11-26 10:05:00,18.22,18.25,18.22,18.25,11200.0,16.3588,16.3857,16.3588,16.3857,11200.0
2014-11-26 10:10:00,18.25,18.26,18.24,18.25,19200.0,16.3857,16.3947,16.3767,16.3857,19200.0
2014-11-26 10:15:00,18.25,18.25,18.23,18.23,9200.0,16.3857,16.3857,16.3678,16.3678,9200.0
2014-11-26 10:20:00,18.23,18.26,18.23,18.25,20000.0,16.3678,16.3947,16.3678,16.3857,20000.0
2014-11-26 10:25:00,18.24,18.24,18.23,18.23,4000.0,16.3767,16.3767,16.3678,16.3678,4000.0
2014-11-26 10:30:00,18.23,18.23,18.21,18.23,17200.0,16.3678,16.3678,16.3498,16.3678,17200.0
2014-11-26 10:35:00,18.23,18.24,18.23,18.23,9600.0,16.3678,16.3767,16.3678,16.3678,9600.0
2014-11-26 10:40:00,18.23,18.25,18.23,18.25,20800.0,16.3678,16.3857,16.3678,16.3857,20800.0
2014-11-26 10:45:00,18.25,18.25,18.23,18.23,8000.0,16.3857,16.3857,16.3678,16.3678,8000.0
2014-11-26 10:50:00,18.24,18.24,18.23,18.23,18400.0,16.3767,16.3767,16.3678,16.3678,18400.0
2014-11-26 10:55:00,18.24,18.24,18.23,18.24,7600.0,16.3767,16.3767,16.3678,16.3767,7600.0
2014-11-26 11:00:00,18.24,18.25,18.24,18.24,6400.0,16.3767,16.3857,16.3767,16.3767,6400.0
2014-11-26 11:05:00,18.24,18.24,18.23,18.23,7600.0,16.3767,16.3767,16.3678,16.3678,7600.0
2014-11-26 11:10:00,18.23,18.24,18.23,18.24,8400.0,16.3678,16.3767,16.3678,16.3767,8400.0
2014-11-26 11:15:00,18.24,18.24,18.23,18.23,8000.0,16.3767,16.3767,16.3678,16.3678,8000.0
2014-11-26 11:20:00,18.24,18.24,18.22,18.23,19600.0,16.3767,16.3767,16.3588,16.3678,19600.0
2014-11-26 11:25:00,18.23,18.24,18.23,18.24,8800.0,16.3678,16.3767,16.3678,16.3767,8800.0
2014-11-26 11:30:00,18.24,18.25,18.23,18.23,6400.0,16.3767,16.3857,16.3678,16.3678,6400.0
2014-11-26 11:35:00,18.24,18.24,18.23,18.23,10000.0,16.3767,16.3767,16.3678,16.3678,10000.0
2014-11-26 11:40:00,18.23,18.24,18.23,18.23,5200.0,16.3678,16.3767,16.3678,16.3678,5200.0
2014-11-26 11:45:00,18.23,18.24,18.23,18.24,4400.0,16.3678,16.3767,16.3678,16.3767,4400.0
2014-11-26 11:50:00,18.24,18.24,18.23,18.23,6400.0,16.3767,16.3767,16.3678,16.3678,6400.0
2014-11-26 11:55:00,18.23,18.24,18.23,18.23,4800.0,16.3678,16.3767,16.3678,16.3678,4800.0
2014-11-26 12:00:00,18.23,18.24,18.23,18.24,6800.0,16.3678,16.3767,16.3678,16.3767,6800.0
2014-11-26 12:05:00,18.23,18.24,18.23,18.23,4800.0,16.3678,16.3767,16.3678,16.3678,4800.0
2014-11-26 12:10:00,18.23,18.23,18.23,18.23,4000.0,16.3678,16.3678,16.3678,16.3678,4000.0
2014-11-26 12:15:00,18.23,18.24,18.23,18.24,3600.0,16.3678,16.3767,16.3678,16.3767,3600.0
2014-11-26 12:20:00,18.23,18.24,18.23,18.24,3600.0,16.3678,16.3767,16.3678,16.3767,3600.0
2014-11-26 12:25:00,18.24,18.24,18.24,18.24,3600.0,16.3767,16.3767,16.3767,16.3767,3600.0
2014-11-26 12:30:00,18.24,18.24,18.23,18.23,5200.0,16.3767,16.3767,16.3678,16.3678,5200.0
2014-11-26 12:35:00,18.23,18.23,18.23,18.23,2000.0,16.3678,16.3678,16.3678,16.3678,2000.0
2014-11-26 12:40:00,18.23,18.24,18.23,18.24,8400.0,16.3678,16.3767,16.3678,16.3767,8400.0
2014-11-26 12:45:00,18.24,18.24,18.23,18.24,6400.0,16.3767,16.3767,16.3678,16.3767,6400.0
2014-11-26 12:50:00,18.24,18.24,18.23,18.23,2400.0,16.3767,16.3767,16.3678,16.3678,2400.0
2014-11-26 12:55:00,18.23,18.23,18.23,18.23,3600.0,16.3678,16.3678,16.3678,16.3678,3600.0
2014-11-26 13:00:00,18.23,18.23,18.23,18.23,1200.0,16.3678,16.3678,16.3678,16.3678,1200.0
2014-11-26 13:05:00,18.23,18.24,18.23,18.23,5200.0,16.3678,16.3767,16.3678,16.3678,5200.0
2014-11-26 13:10:00,18.23,18.23,18.23,18.23,8800.0,16.3678,16.3678,16.3678,16.3678,8800.0
2014-11-26 13:15:00,18.23,18.25,18.23,18.25,5200.0,16.3678,16.3857,16.3678,16.3857,5200.0
2014-11-26 13:20:00,18.25,18.25,18.25,18.25,2800.0,16.3857,16.3857,16.3857,16.3857,2800.0
2014-11-26 13:25:00,18.24,18.25,18.24,18.24,6000.0,16.3767,16.3857,16.3767,16.3767,6000.0
2014-11-26 13:30:00,18.24,18.24,18.24,18.24,800.0,16.3767,16.3767,16.3767,16.3767,800.0
2014-11-26 13:35:00,18.24,18.25,18.24,18.25,7600.0,16.3767,16.3857,16.3767,16.3857,7600.0
2014-11-26 13:40:00,18.25,18.25,18.25,18.25,6400.0,16.3857,16.3857,16.3857,16.3857,6400.0
2014-11-26 13:45:00,18.25,18.25,18.24,18.25,5200.0,16.3857,16.3857,16.3767,16.3857,5200.0
2014-11-26 13:50:00,18.25,18.25,18.24,18.24,10800.0,16.3857,16.3857,16.3767,16.3767,10800.0
2014-11-26 13:55:00,18.24,18.25,18.24,18.25,4400.0,16.3767,16.3857,16.3767,16.3857,4400.0
2014-11-26 14:00:00,18.25,18.25,18.25,18.25,5200.0,16.3857,16.3857,16.3857,16.3857,5200.0
2014-11-26 14:05:00,18.25,18.25,18.24,18.25,16000.0,16.3857,16.3857,16.3767,16.3857,16000.0
2014-11-26 14:10:00,18.25,18.25,18.24,18.24,2800.0,16.3857,16.3857,16.3767,16.3767,2800.0
2014-11-26 14:15:00,18.25,18.25,18.25,18.25,20800.0,16.3857,16.3857,16.3857,16.3857,20800.0
2014-11-26 14:20:00,18.25,18.25,18.25,18.25,23200.0,16.3857,16.3857,16.3857,16.3857,23200.0
2014-11-26 14:25:00,18.25,18.25,18.25,18.25,5600.0,16.3857,16.3857,16.3857,16.3857,5600.0
2014-11-26 14:30:00,18.25,18.25,18.25,18.25,10400.0,16.3857,16.3857,16.3857,16.3857,10400.0
2014-11-26 14:35:00,18.25,18.25,18.25,18.25,41600.0,16.3857,16.3857,16.3857,16.3857,41600.0
2014-11-26 14:40:00,18.25,18.25,18.25,18.25,18400.0,16.3857,16.3857,16.3857,16.3857,18400.0
2014-11-26 14:45:00,18.25,18.26,18.25,18.25,30800.0,16.3857,16.3947,16.3857,16.3857,30800.0
2014-11-26 14:50:00,18.25,18.26,18.25,18.25,22400.0,16.3857,16.3947,16.3857,16.3857,22400.0
2014-11-26 14:55:00,18.26,18.26,18.25,18.25,25600.0,16.3947,16.3947,16.3857,16.3857,25600.0
2014-11-26 15:00:00,18.25,18.26,18.25,18.25,17200.0,16.3857,16.3947,16.3857,16.3857,17200.0
2014-11-26 15:05:00,18.26,18.26,18.25,18.26,11600.0,16.3947,16.3947,16.3857,16.3947,11600.0
2014-11-26 15:10:00,18.26,18.27,18.26,18.27,10400.0,16.3947,16.4037,16.3947,16.4037,10400.0
2014-11-26 15:15:00,18.27,18.28,18.27,18.28,14400.0,16.4037,16.4126,16.4037,16.4126,14400.0
2014-11-26 15:20:00,18.28,18.28,18.27,18.28,12800.0,16.4126,16.4126,16.4037,16.4126,12800.0
2014-11-26 15:25:00,18.27,18.27,18.27,18.27,6400.0,16.4037,16.4037,16.4037,16.4037,6400.0
2014-11-26 15:30:00,18.27,18.27,18.26,18.27,15600.0,16.4037,16.4037,16.3947,16.4037,15600.0
2014-11-26 15:35:00,18.27,18.27,18.27,18.27,7600.0,16.4037,16.4037,16.4037,16.4037,7600.0
2014-11-26 15:40:00,18.27,18.28,18.27,18.28,33200.0,16.4037,16.4126,16.4037,16.4126,33200.0
2014-11-26 15:45:00,18.28,18.28,18.27,18.27,30800.0,16.4126,16.4126,16.4037,16.4037,30800.0
2014-11-26 15:50:00,18.27,18.28,18.25,18.27,111600.0,16.4037,16.4126,16.3857,16.4037,111600.0
2014-11-26 15:55:00,18.27,18.28,18.25,18.25,273200.0,16.4037,16.4126,16.3857,16.3857,273200.0
2014-11-28 09:30:00,18.32,18.4,18.32,18.35,52800.0,16.4486,16.5204,16.4486,16.4755,52800.0
2014-11-28 09:35:00,18.36,18.37,18.35,18.35,3600.0,16.4845,16.4935,16.4755,16.4755,3600.0
2014-11-28 09:40:00,18.34,18.35,18.32,18.35,10400.0,16.4665,16.4755,16.4486,16.4755,10400.0
2014-11-28 09:45:00,18.36,18.36,18.34,18.36,18800.0,16.4845,16.4845,16.4665,16.4845,18800.0
2014-11-28 09:50:00,18.36,18.38,18.35,18.37,20800.0,16.4845,16.5024,16.4755,16.4935,20800.0
2014-11-28 09:55:00,18.37,18.37,18.35,18.36,26800.0,16.4935,16.4935,16.4755,16.4845,26800.0
2014-11-28 10:00:00,18.36,18.37,18.34,18.34,10400.0,16.4845,16.4935,16.4665,16.4665,10400.0
2014-11-28 10:05:00,18.34,18.35,18.33,18.35,20800.0,16.4665,16.4755,16.4575,16.4755,20800.0
2014-11-28 10:10:00,18.35,18.36,18.34,18.35,12000.0,16.4755,16.4845,16.4665,16.4755,12000.0
2014-11-28 10:15:00,18.35,18.35,18.33,18.34,14800.0,16.4755,16.4755,16.4575,16.4665,14800.0
2014-11-28 10:20:00,18.34,18.37,18.34,18.35,7200.0,16.4665,16.4935,16.4665,16.4755,7200.0
2014-11-28 10:25:00,18.34,18.38,18.34,18.36,27200.0,16.4665,16.5024,16.4665,16.4845,27200.0
2014-11-28 10:30:00,18.37,18.37,18.35,18.36,18800.0,16.4935,16.4935,16.4755,16.4845,18800.0
2014-11-28 10:35:00,18.36,18.37,18.35,18.37,8400.0,16.4845,16.4935,16.4755,16.4935,8400.0
2014-11-28 10:40:00,18.38,18.38,18.35,18.35,5200.0,16.5024,16.5024,16.4755,16.4755,5200.0
2014-11-28 10:45:00,18.35,18.36,18.34,18.34,14000.0,16.4755,16.4845,16.4665,16.4665,14000.0
2014-11-28 10:50:00,18.34,18.34,18.33,18.34,19200.0,16.4665,16.4665,16.4575,16.4665,19200.0
2014-11-28 10:55:00,18.34,18.35,18.34,18.34,7600.0,16.4665,16.4755,16.4665,16.4665,7600.0
2014-11-28 11:00:00,18.34,18.35,18.33,18.34,19600.0,16.4665,16.4755,16.4575,16.4665,19600.0
2014-11-28 11:05:00,18.34,18.34,18.32,18.32,5600.0,16.4665,16.4665,16.4486,16.4486,5600.0
2014-11-28 11:10:00,18.31,18.32,18.3,18.32,14000.0,16.4396,16.4486,16.4306,16.4486,14000.0
2014-11-28 11:15:00,18.31,18.33,18.31,18.33,12400.0,16.4396,16.4575,16.4396,16.4575,12400.0
2014-11-28 11:20:00,18.32,18.33,18.31,18.31,15600.0,16.4486,16.4575,16.4396,16.4396,15600.0
2014-11-28 11:25:00,18.31,18.32,18.28,18.29,7200.0,16.4396,16.4486,16.4126,16.4216,7200.0
2014-11-28 11:30:00,18.29,18.3,18.29,18.29,8400.0,16.4216,16.4306,16.4216,16.4216,8400.0
2014-11-28 11:35:00,18.29,18.3,18.28,18.3,21200.0,16.4216,16.4306,16.4126,16.4306,21200.0
2014-11-28 11:40:00,18.3,18.32,18.3,18.32,8400.0,16.4306,16.4486,16.4306,16.4486,8400.0
2014-11-28 11:45:00,18.3,18.31,18.3,18.3,8800.0,16.4306,16.4396,16.4306,16.4306,8800.0
2014-11-28 11:50:00,18.3,18.31,18.29,18.31,10000.0,16.4306,16.4396,16.4216,16.4396,10000.0
2014-11-28 11:55:00,18.3,18.31,18.3,18.3,7600.0,16.4306,16.4396,16.4306,16.4306,7600.0
2014-11-28 12:00:00,18.29,18.31,18.29,18.31,10400.0,16.4216,16.4396,16.4216,16.4396,10400.0
2014-11-28 12:05:00,18.3,18.3,18.27,18.27,10800.0,16.4306,16.4306,16.4037,16.4037,10800.0
2014-11-28 12:10:00,18.27,18.29,18.27,18.29,10800.0,16.4037,16.4216,16.4037,16.4216,10800.0
2014-11-28 12:15:00,18.29,18.29,18.28,18.28,3600.0,16.4216,16.4216,16.4126,16.4126,3600.0
2014-11-28 12:20:00,18.28,18.28,18.28,18.28,8000.0,16.4126,16.4126,16.4126,16.4126,8000.0
2014-11-28 12:25:00,18.28,18.29,18.27,18.27,14400.0,16.4126,16.4216,16.4037,16.4037,14400.0
2014-11-28 12:30:00,18.27,18.29,18.27,18.27,16800.0,16.4037,16.4216,16.4037,16.4037,16800.0
2014-11-28 12:35:00,18.27,18.27,18.25,18.26,26000.0,16.4037,16.4037,16.3857,16.3947,26000.0
2014-11-28 12:40:00,18.26,18.27,18.25,18.27,18000.0,16.3947,16.4037,16.3857,16.4037,18000.0
2014-11-28 12:45:00,18.27,18.27,18.26,18.27,30400.0,16.4037,16.4037,16.3947,16.4037,30400.0
2014-11-28 12:50:00,18.27,18.28,18.27,18.27,32000.0,16.4037,16.4126,16.4037,16.4037,32000.0
2014-11-28 12:55:00,18.27,18.29,18.26,18.29,120400.0,16.4037,16.4216,16.3947,16.4216,120400.0
2014-12-01 09:30:00,18.22,18.29,18.15,18.19,21200.0,16.3588,16.4216,16.2959,16.3318,21200.0
2014-12-01 09:35:00,18.19,18.19,18.16,18.17,8400.0,16.3318,16.3318,16.3049,16.3139,8400.0
2014-12-01 09:40:00,18.16,18.17,18.07,18.09,14000.0,16.3049,16.3139,16.2241,16.2421,14000.0
2014-12-01 09:45:00,18.11,18.13,18.1,18.1,8800.0,16.26,16.278,16.251,16.251,8800.0
2014-12-01 09:50:00,18.09,18.11,18.07,18.11,17600.0,16.2421,16.26,16.2241,16.26,17600.0
2014-12-01 09:55:00,18.11,18.12,18.1,18.11,5200.0,16.26,16.269,16.251,16.26,5200.0
2014-12-01 10:00:00,18.11,18.14,18.11,18.14,11600.0,16.26,16.2869,16.26,16.2869,11600.0
2014-12-01 10:05:00,18.14,18.17,18.14,18.15,11600.0,16.2869,16.3139,16.2869,16.2959,11600.0
2014-12-01 10:10:00,18.15,18.18,18.15,18.17,7600.0,16.2959,16.3229,16.2959,16.3139,7600.0
2014-12-01 10:15:00,18.19,18.2,18.18,18.19,8800.0,16.3318,16.3408,16.3229,16.3318,8800.0
2014-12-01 10:20:00,18.2,18.22,18.2,18.21,9200.0,16.3408,16.3588,16.3408,16.3498,9200.0
2014-12-01 10:25:00,18.2,18.2,18.2,18.2,5600.0,16.3408,16.3408,16.3408,16.3408,5600.0
2014-12-01 10:30:00,18.21,18.21,18.18,18.18,9200.0,16.3498,16.3498,16.3229,16.3229,9200.0
2014-12-01 10:35:00,18.19,18.19,18.18,18.18,4800.0,16.3318,16.3318,16.3229,16.3229,4800.0
2014-12-01 10:40:00,18.17,18.18,18.17,18.17,7600.0,16.3139,16.3229,16.3139,16.3139,7600.0
2014-12-01 10:45:00,18.17,18.17,18.17,18.17,4000.0,16.3139,16.3139,16.3139,16.3139,4000.0
2014-12-01 10:50:00,18.16,18.17,18.15,18.15,10400.0,16.3049,16.3139,16.2959,16.2959,10400.0
2014-12-01 10:55:00,18.15,18.15,18.13,18.13,6000.0,16.2959,16.2959,16.278,16.278,6000.0
2014-12-01 11:00:00,18.14,18.15,18.13,18.15,11200.0,16.2869,16.2959,16.278,16.2959,11200.0
2014-12-01 11:05:00,18.16,18.17,18.15,18.17,5200.0,16.3049,16.3139,16.2959,16.3139,5200.0
2014-12-01 11:10:00,18.16,18.17,18.14,18.14,5200.0,16.3049,16.3139,16.2869,16.2869,5200.0
2014-12-01 11:15:00,18.15,18.17,18.15,18.17,8400.0,16.2959,16.3139,16.2959,16.3139,8400.0
2014-12-01 11:20:00,18.17,18.2,18.17,18.2,17600.0,16.3139,16.3408,16.3139,16.3408,17600.0
2014-12-01 11:25:00,18.2,18.22,18.2,18.22,21600.0,16.3408,16.3588,16.3408,16.3588,21600.0
2014-12-01 11:30:00,18.22,18.23,18.22,18.22,10000.0,16.3588,16.3678,16.3588,16.3588,10000.0
2014-12-01 11:35:00,18.22,18.22,18.18,18.18,9600.0,16.3588,16.3588,16.3229,16.3229,9600.0
2014-12-01 11:40:00,18.18,18.18,18.17,18.18,5200.0,16.3229,16.3229,16.3139,16.3229,5200.0
2014-12-01 11:45:00,18.2,18.2,18.17,18.17,2800.0,16.3408,16.3408,16.3139,16.3139,2800.0
2014-12-01 11:50:00,18.18,18.18,18.17,18.18,6400.0,16.3229,16.3229,16.3139,16.3229,6400.0
2014-12-01 11:55:00,18.17,18.17,18.15,18.15,31600.0,16.3139,16.3139,16.2959,16.2959,31600.0
2014-12-01 12:00:00,18.14,18.14,18.11,18.11,38000.0,16.2869,16.2869,16.26,16.26,38000.0
2014-12-01 12:05:00,18.11,18.11,18.09,18.09,34800.0,16.26,16.26,16.2421,16.2421,34800.0
2014-12-01 12:10:00,18.09,18.11,18.09,18.11,22800.0,16.2421,16.26,16.2421,16.26,22800.0
2014-12-01 12:15:00,18.11,18.13,18.11,18.12,5600.0,16.26,16.278,16.26,16.269,5600.0
2014-12-01 12:20:00,18.12,18.13,18.12,18.13,7200.0,16.269,16.278,16.269,16.278,7200.0
2014-12-01 12:25:00,18.13,18.14,18.13,18.13,9600.0,16.278,16.2869,16.278,16.278,9600.0
2014-12-01 12:30:00,18.13,18.14,18.13,18.14,9200.0,16.278,16.2869,16.278,16.2869,9200.0
2014-12-01 12:35:00,18.14,18.14,18.14,18.14,7200.0,16.2869,16.2869,16.2869,16.2869,7200.0
2014-12-01 12:40:00,18.13,18.14,18.13,18.14,14400.0,16.278,16.2869,16.278,16.2869,14400.0
2014-12-01 12:45:00,18.14,18.15,18.14,18.15,19200.0,16.2869,16.2959,16.2869,16.2959,19200.0
2014-12-01 12:50:00,18.14,18.15,18.14,18.15,5600.0,16.2869,16.2959,16.2869,16.2959,5600.0
2014-12-01 12:55:00,18.16,18.16,18.15,18.15,23200.0,16.3049,16.3049,16.2959,16.2959,23200.0
2014-12-01 13:00:00,18.16,18.16,18.14,18.14,54800.0,16.3049,16.3049,16.2869,16.2869,54800.0
2014-12-01 13:05:00,18.14,18.14,18.12,18.12,13600.0,16.2869,16.2869,16.269,16.269,13600.0
2014-12-01 13:10:00,18.13,18.14,18.13,18.13,8000.0,16.278,16.2869,16.278,16.278,8000.0
2014-12-01 13:15:00,18.13,18.14,18.12,18.12,21600.0,16.278,16.2869,16.269,16.269,21600.0
2014-12-01 13:20:00,18.13,18.13,18.12,18.13,8800.0,16.278,16.278,16.269,16.278,8800.0
2014-12-01 13:25:00,18.12,18.12,18.11,18.11,6400.0,16.269,16.269,16.26,16.26,6400.0
2014-12-01 13:30:00,18.11,18.13,18.11,18.13,13600.0,16.26,16.278,16.26,16.278,13600.0
2014-12-01 13:35:00,18.13,18.14,18.13,18.14,7200.0,16.278,16.2869,16.278,16.2869,7200.0
2014-12-01 13:40:00,18.14,18.15,18.14,18.15,48400.0,16.2869,16.2959,16.2869,16.2959,48400.0
2014-12-01 13:45:00,18.15,18.16,18.15,18.15,55600.0,16.2959,16.3049,16.2959,16.2959,55600.0
2014-12-01 13:50:00,18.14,18.14,18.11,18.12,22400.0,16.2869,16.2869,16.26,16.269,22400.0
2014-12-01 13:55:00,18.13,18.14,18.12,18.13,9200.0,16.278,16.2869,16.269,16.278,9200.0
2014-12-01 14:00:00,18.12,18.13,18.12,18.12,5600.0,16.269,16.278,16.269,16.269,5600.0
2014-12-01 14:05:00,18.12,18.13,18.1,18.1,10400.0,16.269,16.278,16.251,16.251,10400.0
2014-12-01 14:10:00,18.1,18.11,18.09,18.1,12400.0,16.251,16.26,16.2421,16.251,12400.0
2014-12-01 14:15:00,18.1,18.11,18.1,18.11,9600.0,16.251,16.26,16.251,16.26,9600.0
2014-12-01 14:20:00,18.12,18.13,18.1,18.1,13600.0,16.269,16.278,16.251,16.251,13600.0
2014-12-01 14:25:00,18.11,18.12,18.11,18.11,6000.0,16.26,16.269,16.26,16.26,6000.0
2014-12-01 14:30:00,18.11,18.12,18.11,18.12,6000.0,16.26,16.269,16.26,16.269,6000.0
2014-12-01 14:35:00,18.12,18.13,18.11,18.13,14000.0,16.269,16.278,16.26,16.278,14000.0
2014-12-01 14:40:00,18.12,18.12,18.1,18.11,8800.0,16.269,16.269,16.251,16.26,8800.0
2014-12-01 14:45:00,18.11,18.11,18.1,18.1,12800.0,16.26,16.26,16.251,16.251,12800.0
2014-12-01 14:50:00,18.1,18.11,18.1,18.1,26400.0,16.251,16.26,16.251,16.251,26400.0
2014-12-01 14:55:00,18.1,18.1,18.07,18.08,41200.0,16.251,16.251,16.2241,16.2331,41200.0
2014-12-01 15:00:00,18.08,18.08,18.07,18.08,42000.0,16.2331,16.2331,16.2241,16.2331,42000.0
2014-12-01 15:05:00,18.08,18.08,18.06,18.06,35600.0,16.2331,16.2331,16.2151,16.2151,35600.0
2014-12-01 15:10:00,18.06,18.07,18.05,18.06,41600.0,16.2151,16.2241,16.2061,16.2151,41600.0
2014-12-01 15:15:00,18.07,18.08,18.06,18.06,30800.0,16.2241,16.2331,16.2151,16.2151,30800.0
2014-12-01 15:20:00,18.06,18.07,18.06,18.07,21200.0,16.2151,16.2241,16.2151,16.2241,21200.0
2014-12-01 15:25:00,18.07,18.08,18.06,18.06,14000.0,16.2241,16.2331,16.2151,16.2151,14000.0
2014-12-01 15:30:00,18.06,18.06,18.05,18.05,32800.0,16.2151,16.2151,16.2061,16.2061,32800.0
2014-12-01 15:35:00,18.05,18.06,18.04,18.05,30000.0,16.2061,16.2151,16.1972,16.2061,30000.0
2014-12-01 15:40:00,18.04,18.05,18.04,18.04,19600.0,16.1972,16.2061,16.1972,16.1972,19600.0
2014-12-01 15:45:00,18.04,18.04,17.99,17.99,203600.0,16.1972,16.1972,16.1523,16.1523,203600.0
2014-12-01 15:50:00,17.99,18.0,17.99,18.0,130400.0,16.1523,16.1612,16.1523,16.1612,130400.0
2014-12-01 15:55:00,18.0,18.01,17.93,17.95,1221600.0,16.1612,16.1702,16.0984,16.1164,1221600.0
2014-12-02 09:30:00,17.9,18.02,17.81,18.0,74800.0,16.0715,16.1792,15.9907,16.1612,74800.0
2014-12-02 09:35:00,17.97,18.06,17.96,18.03,24800.0,16.1343,16.2151,16.1253,16.1882,24800.0
2014-12-02 09:40:00,18.03,18.03,18.0,18.02,19600.0,16.1882,16.1882,16.1612,16.1792,19600.0
2014-12-02 09:45:00,18.0,18.03,18.0,18.02,4400.0,16.1612,16.1882,16.1612,16.1792,4400.0
2014-12-02 09:50:00,18.03,18.04,18.02,18.04,6000.0,16.1882,16.1972,16.1792,16.1972,6000.0
2014-12-02 09:55:00,18.02,18.04,18.0,18.04,21200.0,16.1792,16.1972,16.1612,16.1972,21200.0
2014-12-02 10:00:00,18.03,18.06,18.01,18.05,26800.0,16.1882,16.2151,16.1702,16.2061,26800.0
2014-12-02 10:05:00,18.06,18.06,18.03,18.03,12400.0,16.2151,16.2151,16.1882,16.1882,12400.0
2014-12-02 10:10:00,18.04,18.04,17.99,18.0,12000.0,16.1972,16.1972,16.1523,16.1612,12000.0
2014-12-02 10:15:00,17.99,18.0,17.98,17.98,10400.0,16.1523,16.1612,16.1433,16.1433,10400.0
2014-12-02 10:20:00,17.98,17.99,17.97,17.98,9600.0,16.1433,16.1523,16.1343,16.1433,9600.0
2014-12-02 10:25:00,17.98,18.02,17.98,18.01,18400.0,16.1433,16.1792,16.1433,16.1702,18400.0
2014-12-02 10:30:00,18.02,18.03,18.02,18.02,8800.0,16.1792,16.1882,16.1792,16.1792,8800.0
2014-12-02 10:35:00,18.01,18.03,18.0,18.0,13200.0,16.1702,16.1882,16.1612,16.1612,13200.0
2014-12-02 10:40:00,18.0,18.03,18.0,18.03,13200.0,16.1612,16.1882,16.1612,16.1882,13200.0
2014-12-02 10:45:00,18.03,18.04,18.02,18.03,82000.0,16.1882,16.1972,16.1792,16.1882,82000.0
2014-12-02 10:50:00,18.02,18.05,18.01,18.05,18000.0,16.1792,16.2061,16.1702,16.2061,18000.0
2014-12-02 10:55:00,18.05,18.06,18.04,18.06,26800.0,16.2061,16.2151,16.1972,16.2151,26800.0
2014-12-02 11:00:00,18.06,18.07,18.03,18.04,65600.0,16.2151,16.2241,16.1882,16.1972,65600.0
2014-12-02 11:05:00,18.04,18.05,18.04,18.05,17600.0,16.1972,16.2061,16.1972,16.2061,17600.0
2014-12-02 11:10:00,18.05,18.05,18.02,18.02,7600.0,16.2061,16.2061,16.1792,16.1792,7600.0
2014-12-02 11:15:00,18.03,18.03,18.01,18.02,21200.0,16.1882,16.1882,16.1702,16.1792,21200.0
2014-12-02 11:20:00,18.02,18.02,18.0,18.0,52400.0,16.1792,16.1792,16.1612,16.1612,52400.0
2014-12-02 11:25:00,18.01,18.01,18.0,18.0,10000.0,16.1702,16.1702,16.1612,16.1612,10000.0
2014-12-02 11:30:00,18.01,18.03,18.0,18.03,11200.0,16.1702,16.1882,16.1612,16.1882,11200.0
2014-12-02 11:35:00,18.02,18.04,18.02,18.04,14000.0,16.1792,16.1972,16.1792,16.1972,14000.0
2014-12-02 11:40:00,18.04,18.04,18.02,18.03,48800.0,16.1972,16.1972,16.1792,16.1882,48800.0
2014-12-02 11:45:00,18.03,18.04,18.02,18.02,20000.0,16.1882,16.1972,16.1792,16.1792,20000.0
2014-12-02 11:50:00,18.03,18.03,18.02,18.03,8000.0,16.1882,16.1882,16.1792,16.1882,8000.0
2014-12-02 11:55:00,18.03,18.04,18.02,18.03,15600.0,16.1882,16.1972,16.1792,16.1882,15600.0
2014-12-02 12:00:00,18.03,18.04,18.0,18.02,61600.0,16.1882,16.1972,16.1612,16.1792,61600.0
2014-12-02 12:05:00,18.02,18.02,17.99,18.0,14400.0,16.1792,16.1792,16.1523,16.1612,14400.0
2014-12-02 12:10:00,17.99,18.01,17.99,18.01,9200.0,16.1523,16.1702,16.1523,16.1702,9200.0
2014-12-02 12:15:00,18.01,18.01,18.0,18.0,14000.0,16.1702,16.1702,16.1612,16.1612,14000.0
2014-12-02 12:20:00,18.0,18.02,18.0,18.01,15200.0,16.1612,16.1792,16.1612,16.1702,15200.0
2014-12-02 12:25:00,18.02,18.02,18.0,18.0,10000.0,16.1792,16.1792,16.1612,16.1612,10000.0
2014-12-02 12:30:00,18.0,18.0,17.99,17.99,9600.0,16.1612,16.1612,16.1523,16.1523,9600.0
2014-12-02 12:35:00,17.98,17.98,17.97,17.98,18000.0,16.1433,16.1433,16.1343,16.1433,18000.0
2014-12-02 12:40:00,17.98,17.99,17.97,17.97,16400.0,16.1433,16.1523,16.1343,16.1343,16400.0
2014-12-02 12:45:00,17.97,17.98,17.97,17.98,4400.0,16.1343,16.1433,16.1343,16.1433,4400.0
2014-12-02 12:50:00,17.98,17.99,17.98,17.99,10400.0,16.1433,16.1523,16.1433,16.1523,10400.0
2014-12-02 12:55:00,17.98,17.99,17.98,17.99,800.0,16.1433,16.1523,16.1433,16.1523,800.0
2014-12-02 13:00:00,18.0,18.01,18.0,18.01,7600.0,16.1612,16.1702,16.1612,16.1702,7600.0
2014-12-02 13:05:00,18.01,18.03,18.01,18.03,2800.0,16.1702,16.1882,16.1702,16.1882,2800.0
2014-12-02 13:10:00,18.03,18.03,18.02,18.03,8000.0,16.1882,16.1882,16.1792,16.1882,8000.0
2014-12-02 13:15:00,18.04,18.04,18.03,18.03,7600.0,16.1972,16.1972,16.1882,16.1882,7600.0
2014-12-02 13:20:00,18.02,18.04,18.02,18.04,12400.0,16.1792,16.1972,16.1792,16.1972,12400.0
2014-12-02 13:25:00,18.05,18.08,18.05,18.08,17200.0,16.2061,16.2331,16.2061,16.2331,17200.0
2014-12-02 13:30:00,18.08,18.08,18.04,18.05,28000.0,16.2331,16.2331,16.1972,16.2061,28000.0
2014-12-02 13:35:00,18.06,18.07,18.05,18.07,5200.0,16.2151,16.2241,16.2061,16.2241,5200.0
2014-12-02 13:40:00,18.07,18.09,18.07,18.09,6400.0,16.2241,16.2421,16.2241,16.2421,6400.0
2014-12-02 13:45:00,18.08,18.08,18.07,18.08,4800.0,16.2331,16.2331,16.2241,16.2331,4800.0
2014-12-02 13:50:00,18.07,18.07,18.07,18.07,4400.0,16.2241,16.2241,16.2241,16.2241,4400.0
2014-12-02 13:55:00,18.06,18.06,18.06,18.06,4800.0,16.2151,16.2151,16.2151,16.2151,4800.0
2014-12-02 14:00:00,18.07,18.08,18.04,18.08,43600.0,16.2241,16.2331,16.1972,16.2331,43600.0
2014-12-02 14:05:00,18.08,18.08,18.07,18.08,5600.0,16.2331,16.2331,16.2241,16.2331,5600.0
2014-12-02 14:10:00,18.08,18.08,18.06,18.07,23600.0,16.2331,16.2331,16.2151,16.2241,23600.0
2014-12-02 14:15:00,18.07,18.07,18.05,18.06,17600.0,16.2241,16.2241,16.2061,16.2151,17600.0
2014-12-02 14:20:00,18.07,18.09,18.07,18.08,6800.0,16.2241,16.2421,16.2241,16.2331,6800.0
2014-12-02 14:25:00,18.08,18.08,18.05,18.07,36400.0,16.2331,16.2331,16.2061,16.2241,36400.0
2014-12-02 14:30:00,18.07,18.07,18.07,18.07,2800.0,16.2241,16.2241,16.2241,16.2241,2800.0
2014-12-02 14:35:00,18.07,18.08,18.07,18.08,6000.0,16.2241,16.2331,16.2241,16.2331,6000.0
2014-12-02 14:40:00,18.08,18.09,18.08,18.09,15200.0,16.2331,16.2421,16.2331,16.2421,15200.0
2014-12-02 14:45:00,18.09,18.11,18.09,18.11,18400.0,16.2421,16.26,16.2421,16.26,18400.0
2014-12-02 14:50:00,18.13,18.13,18.12,18.13,6400.0,16.278,16.278,16.269,16.278,6400.0
2014-12-02 14:55:00,18.13,18.13,18.12,18.12,2400.0,16.278,16.278,16.269,16.269,2400.0
2014-12-02 15:00:00,18.11,18.12,18.08,18.09,52400.0,16.26,16.269,16.2331,16.2421,52400.0
2014-12-02 15:05:00,18.09,18.09,18.08,18.08,4000.0,16.2421,16.2421,16.2331,16.2331,4000.0
2014-12-02 15:10:00,18.08,18.09,18.07,18.08,13600.0,16.2331,16.2421,16.2241,16.2331,13600.0
2014-12-02 15:15:00,18.08,18.09,18.07,18.08,11200.0,16.2331,16.2421,16.2241,16.2331,11200.0
2014-12-02 15:20:00,18.09,18.09,18.07,18.07,12400.0,16.2421,16.2421,16.2241,16.2241,12400.0
2014-12-02 15:25:00,18.07,18.08,18.07,18.08,5200.0,16.2241,16.2331,16.2241,16.2331,5200.0
2014-12-02 15:30:00,18.08,18.08,18.07,18.07,24000.0,16.2331,16.2331,16.2241,16.2241,24000.0
2014-12-02 15:35:00,18.07,18.08,18.06,18.07,27200.0,16.2241,16.2331,16.2151,16.2241,27200.0
2014-12-02 15:40:00,18.07,18.08,18.07,18.08,34400.0,16.2241,16.2331,16.2241,16.2331,34400.0
2014-12-02 15:45:00,18.08,18.09,18.07,18.08,25600.0,16.2331,16.2421,16.2241,16.2331,25600.0
2014-12-02 15:50:00,18.08,18.1,18.07,18.1,119200.0,16.2331,16.251,16.2241,16.251,119200.0
2014-12-02 15:55:00,18.1,18.11,18.06,18.1,290400.0,16.251,16.26,16.2151,16.251,290400.0
2014-12-03 09:30:00,18.15,18.15,18.05,18.11,31200.0,16.2959,16.2959,16.2061,16.26,31200.0
2014-12-03 09:35:00,18.11,18.18,18.11,18.18,12800.0,16.26,16.3229,16.26,16.3229,12800.0
2014-12-03 09:40:00,18.18,18.18,18.17,18.17,16400.0,16.3229,16.3229,16.3139,16.3139,16400.0
2014-12-03 09:45:00,18.17,18.19,18.17,18.18,18000.0,16.3139,16.3318,16.3139,16.3229,18000.0
2014-12-03 09:50:00,18.17,18.18,18.14,18.15,6800.0,16.3139,16.3229,16.2869,16.2959,6800.0
2014-12-03 09:55:00,18.16,18.16,18.14,18.15,5600.0,16.3049,16.3049,16.2869,16.2959,5600.0
2014-12-03 10:00:00,18.15,18.15,18.13,18.14,12800.0,16.2959,16.2959,16.278,16.2869,12800.0
2014-12-03 10:05:00,18.14,18.14,18.13,18.13,8000.0,16.2869,16.2869,16.278,16.278,8000.0
2014-12-03 10:10:00,18.14,18.18,18.14,18.17,17200.0,16.2869,16.3229,16.2869,16.3139,17200.0
2014-12-03 10:15:00,18.17,18.18,18.17,18.18,6800.0,16.3139,16.3229,16.3139,16.3229,6800.0
2014-12-03 10:20:00,18.17,18.19,18.17,18.19,8800.0,16.3139,16.3318,16.3139,16.3318,8800.0
2014-12-03 10:25:00,18.19,18.2,18.19,18.19,7200.0,16.3318,16.3408,16.3318,16.3318,7200.0
2014-12-03 10:30:00,18.19,18.19,18.19,18.19,7600.0,16.3318,16.3318,16.3318,16.3318,7600.0
2014-12-03 10:35:00,18.19,18.2,18.19,18.19,6400.0,16.3318,16.3408,16.3318,16.3318,6400.0
2014-12-03 10:40:00,18.2,18.2,18.19,18.2,4800.0,16.3408,16.3408,16.3318,16.3408,4800.0
2014-12-03 10:45:00,18.19,18.2,18.19,18.19,3600.0,16.3318,16.3408,16.3318,16.3318,3600.0
2014-12-03 10:50:00,18.2,18.2,18.19,18.19,12000.0,16.3408,16.3408,16.3318,16.3318,12000.0
2014-12-03 10:55:00,18.2,18.2,18.19,18.19,3600.0,16.3408,16.3408,16.3318,16.3318,3600.0
2014-12-03 11:00:00,18.2,18.2,18.2,18.2,6000.0,16.3408,16.3408,16.3408,16.3408,6000.0
2014-12-03 11:05:00,18.2,18.21,18.19,18.19,14000.0,16.3408,16.3498,16.3318,16.3318,14000.0
2014-12-03 11:10:00,18.19,18.2,18.18,18.18,12400.0,16.3318,16.3408,16.3229,16.3229,12400.0
2014-12-03 11:15:00,18.17,18.18,18.17,18.18,5600.0,16.3139,16.3229,16.3139,16.3229,5600.0
2014-12-03 11:20:00,18.18,18.19,18.18,18.18,6000.0,16.3229,16.3318,16.3229,16.3229,6000.0
2014-12-03 11:25:00,18.18,18.19,18.17,18.19,10400.0,16.3229,16.3318,16.3139,16.3318,10400.0
2014-12-03 11:30:00,18.2,18.2,18.19,18.19,10800.0,16.3408,16.3408,16.3318,16.3318,10800.0
2014-12-03 11:35:00,18.2,18.2,18.19,18.19,5200.0,16.3408,16.3408,16.3318,16.3318,5200.0
2014-12-03 11:40:00,18.19,18.21,18.19,18.2,9200.0,16.3318,16.3498,16.3318,16.3408,9200.0
2014-12-03 11:45:00,18.21,18.22,18.21,18.22,7200.0,16.3498,16.3588,16.3498,16.3588,7200.0
2014-12-03 11:50:00,18.22,18.22,18.21,18.22,6000.0,16.3588,16.3588,16.3498,16.3588,6000.0
2014-12-03 11:55:00,18.22,18.22,18.2,18.2,5600.0,16.3588,16.3588,16.3408,16.3408,5600.0
2014-12-03 12:00:00,18.2,18.2,18.19,18.19,8000.0,16.3408,16.3408,16.3318,16.3318,8000.0
2014-12-03 12:05:00,18.2,18.2,18.19,18.2,6800.0,16.3408,16.3408,16.3318,16.3408,6800.0
2014-12-03 12:10:00,18.19,18.19,18.19,18.19,400.0,16.3318,16.3318,16.3318,16.3318,400.0
2014-12-03 12:15:00,18.19,18.2,18.19,18.19,5200.0,16.3318,16.3408,16.3318,16.3318,5200.0
2014-12-03 12:20:00,18.2,18.2,18.19,18.2,6000.0,16.3408,16.3408,16.3318,16.3408,6000.0
2014-12-03 12:25:00,18.19,18.2,18.19,18.19,4400.0,16.3318,16.3408,16.3318,16.3318,4400.0
2014-12-03 12:30:00,18.19,18.19,18.18,18.19,3200.0,16.3318,16.3318,16.3229,16.3318,3200.0
2014-12-03 12:35:00,18.18,18.18,18.18,18.18,2400.0,16.3229,16.3229,16.3229,16.3229,2400.0
2014-12-03 12:40:00,18.18,18.18,18.17,18.17,11200.0,16.3229,16.3229,16.3139,16.3139,11200.0
2014-12-03 12:45:00,18.17,18.18,18.17,18.18,7600.0,16.3139,16.3229,16.3139,16.3229,7600.0
2014-12-03 12:50:00,18.18,18.19,18.18,18.18,10800.0,16.3229,16.3318,16.3229,16.3229,10800.0
2014-12-03 12:55:00,18.18,18.18,18.18,18.18,1600.0,16.3229,16.3229,16.3229,16.3229,1600.0
2014-12-03 13:00:00,18.18,18.19,18.18,18.19,4000.0,16.3229,16.3318,16.3229,16.3318,4000.0
2014-12-03 13:05:00,18.19,18.2,18.19,18.2,5200.0,16.3318,16.3408,16.3318,16.3408,5200.0
2014-12-03 13:10:00,18.2,18.2,18.19,18.19,3600.0,16.3408,16.3408,16.3318,16.3318,3600.0
2014-12-03 13:15:00,18.19,18.2,18.19,18.19,4400.0,16.3318,16.3408,16.3318,16.3318,4400.0
2014-12-03 13:20:00,18.19,18.21,18.19,18.21,4000.0,16.3318,16.3498,16.3318,16.3498,4000.0
2014-12-03 13:25:00,18.21,18.22,18.21,18.22,8000.0,16.3498,16.3588,16.3498,16.3588,8000.0
2014-12-03 13:30:00,18.22,18.22,18.22,18.22,8000.0,16.3588,16.3588,16.3588,16.3588,8000.0
2014-12-03 13:35:00,18.22,18.22,18.22,18.22,5200.0,16.3588,16.3588,16.3588,16.3588,5200.0
2014-12-03 13:40:00,18.22,18.22,18.21,18.21,7200.0,16.3588,16.3588,16.3498,16.3498,7200.0
2014-12-03 13:45:00,18.21,18.21,18.21,18.21,11200.0,16.3498,16.3498,16.3498,16.3498,11200.0
2014-12-03 13:50:00,18.21,18.22,18.21,18.22,7600.0,16.3498,16.3588,16.3498,16.3588,7600.0
2014-12-03 13:55:00,18.22,18.23,18.22,18.23,7600.0,16.3588,16.3678,16.3588,16.3678,7600.0
2014-12-03 14:00:00,18.23,18.23,18.22,18.23,12400.0,16.3678,16.3678,16.3588,16.3678,12400.0
2014-12-03 14:05:00,18.23,18.24,18.23,18.24,6400.0,16.3678,16.3767,16.3678,16.3767,6400.0
2014-12-03 14:10:00,18.24,18.24,18.24,18.24,6400.0,16.3767,16.3767,16.3767,16.3767,6400.0
2014-12-03 14:15:00,18.24,18.25,18.24,18.25,3600.0,16.3767,16.3857,16.3767,16.3857,3600.0
2014-12-03 14:20:00,18.25,18.25,18.24,18.25,6400.0,16.3857,16.3857,16.3767,16.3857,6400.0
2014-12-03 14:25:00,18.24,18.25,18.24,18.25,8800.0,16.3767,16.3857,16.3767,16.3857,8800.0
2014-12-03 14:30:00,18.25,18.25,18.24,18.25,10400.0,16.3857,16.3857,16.3767,16.3857,10400.0
2014-12-03 14:35:00,18.24,18.25,18.24,18.25,7600.0,16.3767,16.3857,16.3767,16.3857,7600.0
2014-12-03 14:40:00,18.26,18.26,18.25,18.26,16800.0,16.3947,16.3947,16.3857,16.3947,16800.0
2014-12-03 14:45:00,18.26,18.27,18.26,18.26,13600.0,16.3947,16.4037,16.3947,16.3947,13600.0
2014-12-03 14:50:00,18.26,18.27,18.26,18.27,6000.0,16.3947,16.4037,16.3947,16.4037,6000.0
2014-12-03 14:55:00,18.26,18.27,18.26,18.27,8000.0,16.3947,16.4037,16.3947,16.4037,8000.0
2014-12-03 15:00:00,18.26,18.26,18.25,18.25,6800.0,16.3947,16.3947,16.3857,16.3857,6800.0
2014-12-03 15:05:00,18.25,18.27,18.25,18.27,20000.0,16.3857,16.4037,16.3857,16.4037,20000.0
2014-12-03 15:10:00,18.27,18.28,18.27,18.28,10800.0,16.4037,16.4126,16.4037,16.4126,10800.0
2014-12-03 15:15:00,18.28,18.28,18.28,18.28,8400.0,16.4126,16.4126,16.4126,16.4126,8400.0
2014-12-03 15:20:00,18.28,18.28,18.28,18.28,16000.0,16.4126,16.4126,16.4126,16.4126,16000.0
2014-12-03 15:25:00,18.28,18.29,18.28,18.29,16800.0,16.4126,16.4216,16.4126,16.4216,16800.0
2014-12-03 15:30:00,18.29,18.3,18.29,18.3,33200.0,16.4216,16.4306,16.4216,16.4306,33200.0
2014-12-03 15:35:00,18.29,18.3,18.29,18.3,22400.0,16.4216,16.4306,16.4216,16.4306,22400.0
2014-12-03 15:40:00,18.3,18.3,18.29,18.3,12400.0,16.4306,16.4306,16.4216,16.4306,12400.0
2014-12-03 15:45:00,18.3,18.3,18.28,18.28,48400.0,16.4306,16.4306,16.4126,16.4126,48400.0
2014-12-03 15:50:00,18.28,18.29,18.28,18.29,95600.0,16.4126,16.4216,16.4126,16.4216,95600.0
2014-12-03 15:55:00,18.29,18.29,18.27,18.29,133600.0,16.4216,16.4216,16.4037,16.4216,133600.0
2014-12-04 09:30:00,18.23,18.29,18.2,18.29,17600.0,16.3678,16.4216,16.3408,16.4216,17600.0
2014-12-04 09:35:00,18.29,18.32,18.22,18.29,75200.0,16.4216,16.4486,16.3588,16.4216,75200.0
2014-12-04 09:40:00,18.3,18.36,18.27,18.35,34800.0,16.4306,16.4845,16.4037,16.4755,34800.0
2014-12-04 09:45:00,18.35,18.36,18.29,18.3,23600.0,16.4755,16.4845,16.4216,16.4306,23600.0
2014-12-04 09:50:00,18.31,18.33,18.27,18.28,34800.0,16.4396,16.4575,16.4037,16.4126,34800.0
2014-12-04 09:55:00,18.28,18.28,18.25,18.25,62400.0,16.4126,16.4126,16.3857,16.3857,62400.0
2014-12-04 10:00:00,18.24,18.28,18.23,18.24,82800.0,16.3767,16.4126,16.3678,16.3767,82800.0
2014-12-04 10:05:00,18.25,18.27,18.25,18.25,60000.0,16.3857,16.4037,16.3857,16.3857,60000.0
2014-12-04 10:10:00,18.26,18.29,18.22,18.23,92000.0,16.3947,16.4216,16.3588,16.3678,92000.0
2014-12-04 10:15:00,18.23,18.23,18.22,18.22,15600.0,16.3678,16.3678,16.3588,16.3588,15600.0
2014-12-04 10:20:00,18.21,18.22,18.2,18.22,4800.0,16.3498,16.3588,16.3408,16.3588,4800.0
2014-12-04 10:25:00,18.22,18.23,18.21,18.21,14800.0,16.3588,16.3678,16.3498,16.3498,14800.0
2014-12-04 10:30:00,18.21,18.21,18.19,18.19,7200.0,16.3498,16.3498,16.3318,16.3318,7200.0
2014-12-04 10:35:00,18.18,18.19,18.16,18.17,12800.0,16.3229,16.3318,16.3049,16.3139,12800.0
2014-12-04 10:40:00,18.18,18.19,18.17,18.17,7200.0,16.3229,16.3318,16.3139,16.3139,7200.0
2014-12-04 10:45:00,18.17,18.18,18.17,18.18,8800.0,16.3139,16.3229,16.3139,16.3229,8800.0
2014-12-04 10:50:00,18.18,18.18,18.17,18.18,7200.0,16.3229,16.3229,16.3139,16.3229,7200.0
2014-12-04 10:55:00,18.19,18.21,18.19,18.21,11200.0,16.3318,16.3498,16.3318,16.3498,11200.0
2014-12-04 11:00:00,18.21,18.21,18.19,18.2,11600.0,16.3498,16.3498,16.3318,16.3408,11600.0
2014-12-04 11:05:00,18.2,18.23,18.2,18.22,11600.0,16.3408,16.3678,16.3408,16.3588,11600.0
2014-12-04 11:10:00,18.21,18.22,18.21,18.22,6400.0,16.3498,16.3588,16.3498,16.3588,6400.0
2014-12-04 11:15:00,18.23,18.23,18.21,18.22,6800.0,16.3678,16.3678,16.3498,16.3588,6800.0
2014-12-04 11:20:00,18.22,18.23,18.2,18.21,14400.0,16.3588,16.3678,16.3408,16.3498,14400.0
2014-12-04 11:25:00,18.21,18.21,18.18,18.18,13600.0,16.3498,16.3498,16.3229,16.3229,13600.0
2014-12-04 11:30:00,18.18,18.18,18.15,18.16,7600.0,16.3229,16.3229,16.2959,16.3049,7600.0
2014-12-04 11:35:00,18.16,18.2,18.16,18.2,6400.0,16.3049,16.3408,16.3049,16.3408,6400.0
2014-12-04 11:40:00,18.2,18.21,18.19,18.21,4800.0,16.3408,16.3498,16.3318,16.3498,4800.0
2014-12-04 11:45:00,18.21,18.21,18.21,18.21,2000.0,16.3498,16.3498,16.3498,16.3498,2000.0
2014-12-04 11:50:00,18.21,18.21,18.19,18.19,5200.0,16.3498,16.3498,16.3318,16.3318,5200.0
2014-12-04 11:55:00,18.2,18.2,18.18,18.18,4800.0,16.3408,16.3408,16.3229,16.3229,4800.0
2014-12-04 12:00:00,18.18,18.19,18.18,18.18,4800.0,16.3229,16.3318,16.3229,16.3229,4800.0
2014-12-04 12:05:00,18.19,18.21,18.18,18.21,8800.0,16.3318,16.3498,16.3229,16.3498,8800.0
2014-12-04 12:10:00,18.21,18.22,18.21,18.22,7200.0,16.3498,16.3588,16.3498,16.3588,7200.0
2014-12-04 12:15:00,18.23,18.23,18.21,18.21,4400.0,16.3678,16.3678,16.3498,16.3498,4400.0
2014-12-04 12:20:00,18.2,18.21,18.19,18.19,5200.0,16.3408,16.3498,16.3318,16.3318,5200.0
2014-12-04 12:25:00,18.19,18.19,18.19,18.19,4400.0,16.3318,16.3318,16.3318,16.3318,4400.0
2014-12-04 12:30:00,18.19,18.25,18.19,18.22,18000.0,16.3318,16.3857,16.3318,16.3588,18000.0
2014-12-04 12:35:00,18.23,18.23,18.21,18.22,14000.0,16.3678,16.3678,16.3498,16.3588,14000.0
2014-12-04 12:40:00,18.24,18.24,18.23,18.23,3600.0,16.3767,16.3767,16.3678,16.3678,3600.0
2014-12-04 12:45:00,18.23,18.23,18.2,18.2,2800.0,16.3678,16.3678,16.3408,16.3408,2800.0
2014-12-04 12:50:00,18.2,18.2,18.19,18.2,4400.0,16.3408,16.3408,16.3318,16.3408,4400.0
2014-12-04 12:55:00,18.2,18.21,18.2,18.2,4800.0,16.3408,16.3498,16.3408,16.3408,4800.0
2014-12-04 13:00:00,18.21,18.23,18.21,18.23,6800.0,16.3498,16.3678,16.3498,16.3678,6800.0
2014-12-04 13:05:00,18.22,18.22,18.21,18.21,4800.0,16.3588,16.3588,16.3498,16.3498,4800.0
2014-12-04 13:10:00,18.2,18.2,18.18,18.19,6800.0,16.3408,16.3408,16.3229,16.3318,6800.0
2014-12-04 13:15:00,18.19,18.21,18.19,18.2,4400.0,16.3318,16.3498,16.3318,16.3408,4400.0
2014-12-04 13:20:00,18.21,18.21,18.2,18.21,3600.0,16.3498,16.3498,16.3408,16.3498,3600.0
2014-12-04 13:25:00,18.21,18.21,18.19,18.2,7200.0,16.3498,16.3498,16.3318,16.3408,7200.0
2014-12-04 13:30:00,18.2,18.2,18.19,18.19,4400.0,16.3408,16.3408,16.3318,16.3318,4400.0
2014-12-04 13:35:00,18.19,18.2,18.19,18.2,6800.0,16.3318,16.3408,16.3318,16.3408,6800.0
2014-12-04 13:40:00,18.2,18.22,18.2,18.22,5600.0,16.3408,16.3588,16.3408,16.3588,5600.0
2014-12-04 13:45:00,18.22,18.22,18.21,18.21,2000.0,16.3588,16.3588,16.3498,16.3498,2000.0
2014-12-04 13:50:00,18.22,18.22,18.2,18.21,7600.0,16.3588,16.3588,16.3408,16.3498,7600.0
2014-12-04 13:55:00,18.2,18.22,18.2,18.22,6000.0,16.3408,16.3588,16.3408,16.3588,6000.0
2014-12-04 14:00:00,18.21,18.21,18.2,18.2,2400.0,16.3498,16.3498,16.3408,16.3408,2400.0
2014-12-04 14:05:00,18.21,18.23,18.21,18.23,3200.0,16.3498,16.3678,16.3498,16.3678,3200.0
2014-12-04 14:10:00,18.23,18.23,18.22,18.22,800.0,16.3678,16.3678,16.3588,16.3588,800.0
2014-12-04 14:15:00,18.22,18.22,18.21,18.21,1600.0,16.3588,16.3588,16.3498,16.3498,1600.0
2014-12-04 14:20:00,18.2,18.21,18.2,18.21,5600.0,16.3408,16.3498,16.3408,16.3498,5600.0
2014-12-04 14:25:00,18.21,18.21,18.2,18.2,2000.0,16.3498,16.3498,16.3408,16.3408,2000.0
2014-12-04 14:30:00,18.2,18.2,18.19,18.2,1600.0,16.3408,16.3408,16.3318,16.3408,1600.0
2014-12-04 14:35:00,18.2,18.2,18.18,18.2,9200.0,16.3408,16.3408,16.3229,16.3408,9200.0
2014-12-04 14:40:00,18.2,18.2,18.19,18.19,3200.0,16.3408,16.3408,16.3318,16.3318,3200.0
2014-12-04 14:45:00,18.19,18.2,18.19,18.2,8000.0,16.3318,16.3408,16.3318,16.3408,8000.0
2014-12-04 14:50:00,18.19,18.2,18.19,18.19,4000.0,16.3318,16.3408,16.3318,16.3318,4000.0
2014-12-04 14:55:00,18.19,18.2,18.19,18.19,4400.0,16.3318,16.3408,16.3318,16.3318,4400.0
2014-12-04 15:00:00,18.2,18.22,18.2,18.21,3200.0,16.3408,16.3588,16.3408,16.3498,3200.0
2014-12-04 15:05:00,18.22,18.22,18.21,18.22,9600.0,16.3588,16.3588,16.3498,16.3588,9600.0
2014-12-04 15:10:00,18.22,18.22,18.21,18.22,6800.0,16.3588,16.3588,16.3498,16.3588,6800.0
2014-12-04 15:15:00,18.22,18.22,18.2,18.2,11200.0,16.3588,16.3588,16.3408,16.3408,11200.0
2014-12-04 15:20:00,18.2,18.2,18.17,18.18,7200.0,16.3408,16.3408,16.3139,16.3229,7200.0
2014-12-04 15:25:00,18.18,18.18,18.15,18.16,16400.0,16.3229,16.3229,16.2959,16.3049,16400.0
2014-12-04 15:30:00,18.15,18.17,18.14,18.17,10000.0,16.2959,16.3139,16.2869,16.3139,10000.0
2014-12-04 15:35:00,18.17,18.18,18.16,18.17,12400.0,16.3139,16.3229,16.3049,16.3139,12400.0
2014-12-04 15:40:00,18.17,18.18,18.17,18.18,15600.0,16.3139,16.3229,16.3139,16.3229,15600.0
2014-12-04 15:45:00,18.18,18.19,18.18,18.18,13200.0,16.3229,16.3318,16.3229,16.3229,13200.0
2014-12-04 15:50:00,18.18,18.21,18.18,18.2,38800.0,16.3229,16.3498,16.3229,16.3408,38800.0
2014-12-04 15:55:00,18.2,18.21,18.19,18.21,45600.0,16.3408,16.3498,16.3318,16.3498,45600.0
2014-12-05 09:30:00,18.2,18.26,18.13,18.17,33600.0,16.3408,16.3947,16.278,16.3139,33600.0
2014-12-05 09:35:00,18.21,18.25,18.21,18.24,14400.0,16.3498,16.3857,16.3498,16.3767,14400.0
2014-12-05 09:40:00,18.25,18.26,18.22,18.22,16400.0,16.3857,16.3947,16.3588,16.3588,16400.0
2014-12-05 09:45:00,18.24,18.25,18.22,18.25,18800.0,16.3767,16.3857,16.3588,16.3857,18800.0
2014-12-05 09:50:00,18.25,18.26,18.23,18.25,51200.0,16.3857,16.3947,16.3678,16.3857,51200.0
2014-12-05 09:55:00,18.23,18.24,18.19,18.19,6000.0,16.3678,16.3767,16.3318,16.3318,6000.0
2014-12-05 10:00:00,18.2,18.2,18.18,18.19,15200.0,16.3408,16.3408,16.3229,16.3318,15200.0
2014-12-05 10:05:00,18.2,18.28,18.2,18.27,82000.0,16.3408,16.4126,16.3408,16.4037,82000.0
2014-12-05 10:10:00,18.27,18.28,18.26,18.26,18000.0,16.4037,16.4126,16.3947,16.3947,18000.0
2014-12-05 10:15:00,18.25,18.28,18.25,18.28,39600.0,16.3857,16.4126,16.3857,16.4126,39600.0
2014-12-05 10:20:00,18.27,18.28,18.26,18.26,16800.0,16.4037,16.4126,16.3947,16.3947,16800.0
2014-12-05 10:25:00,18.25,18.25,18.24,18.25,13600.0,16.3857,16.3857,16.3767,16.3857,13600.0
2014-12-05 10:30:00,18.25,18.27,18.25,18.26,22400.0,16.3857,16.4037,16.3857,16.3947,22400.0
2014-12-05 10:35:00,18.26,18.29,18.25,18.25,65200.0,16.3947,16.4216,16.3857,16.3857,65200.0
2014-12-05 10:40:00,18.25,18.26,18.25,18.25,14400.0,16.3857,16.3947,16.3857,16.3857,14400.0
2014-12-05 10:45:00,18.25,18.26,18.24,18.24,10000.0,16.3857,16.3947,16.3767,16.3767,10000.0
2014-12-05 10:50:00,18.25,18.25,18.22,18.22,7600.0,16.3857,16.3857,16.3588,16.3588,7600.0
2014-12-05 10:55:00,18.22,18.23,18.22,18.23,11200.0,16.3588,16.3678,16.3588,16.3678,11200.0
2014-12-05 11:00:00,18.23,18.28,18.23,18.24,113200.0,16.3678,16.4126,16.3678,16.3767,113200.0
2014-12-05 11:05:00,18.24,18.24,18.23,18.24,39600.0,16.3767,16.3767,16.3678,16.3767,39600.0
2014-12-05 11:10:00,18.24,18.25,18.23,18.24,28000.0,16.3767,16.3857,16.3678,16.3767,28000.0
2014-12-05 11:15:00,18.24,18.26,18.22,18.24,64000.0,16.3767,16.3947,16.3588,16.3767,64000.0
2014-12-05 11:20:00,18.24,18.26,18.22,18.24,45600.0,16.3767,16.3947,16.3588,16.3767,45600.0
2014-12-05 11:25:00,18.24,18.26,18.22,18.26,52000.0,16.3767,16.3947,16.3588,16.3947,52000.0
2014-12-05 11:30:00,18.27,18.27,18.24,18.26,67600.0,16.4037,16.4037,16.3767,16.3947,67600.0
2014-12-05 11:35:00,18.26,18.27,18.25,18.27,18400.0,16.3947,16.4037,16.3857,16.4037,18400.0
2014-12-05 11:40:00,18.27,18.27,18.26,18.26,9600.0,16.4037,16.4037,16.3947,16.3947,9600.0
2014-12-05 11:45:00,18.25,18.25,18.24,18.25,6400.0,16.3857,16.3857,16.3767,16.3857,6400.0
2014-12-05 11:50:00,18.25,18.26,18.24,18.26,8400.0,16.3857,16.3947,16.3767,16.3947,8400.0
2014-12-05 11:55:00,18.26,18.26,18.23,18.23,5200.0,16.3947,16.3947,16.3678,16.3678,5200.0
2014-12-05 12:00:00,18.23,18.26,18.23,18.26,4400.0,16.3678,16.3947,16.3678,16.3947,4400.0
2014-12-05 12:05:00,18.26,18.26,18.25,18.26,5200.0,16.3947,16.3947,16.3857,16.3947,5200.0
2014-12-05 12:10:00,18.26,18.26,18.26,18.26,0.0,16.3947,16.3947,16.3947,16.3947,0.0
2014-12-05 12:15:00,18.25,18.25,18.25,18.25,2800.0,16.3857,16.3857,16.3857,16.3857,2800.0
2014-12-05 12:20:00,18.25,18.25,18.25,18.25,800.0,16.3857,16.3857,16.3857,16.3857,800.0
2014-12-05 12:25:00,18.25,18.25,18.25,18.25,5200.0,16.3857,16.3857,16.3857,16.3857,5200.0
2014-12-05 12:30:00,18.25,18.26,18.25,18.25,6800.0,16.3857,16.3947,16.3857,16.3857,6800.0
2014-12-05 12:35:00,18.26,18.27,18.26,18.27,2000.0,16.3947,16.4037,16.3947,16.4037,2000.0
2014-12-05 12:40:00,18.26,18.27,18.25,18.26,11200.0,16.3947,16.4037,16.3857,16.3947,11200.0
2014-12-05 12:45:00,18.27,18.27,18.26,18.26,1200.0,16.4037,16.4037,16.3947,16.3947,1200.0
2014-12-05 12:50:00,18.26,18.26,18.25,18.25,1200.0,16.3947,16.3947,16.3857,16.3857,1200.0
2014-12-05 12:55:00,18.25,18.27,18.25,18.26,12000.0,16.3857,16.4037,16.3857,16.3947,12000.0
2014-12-05 13:00:00,18.27,18.27,18.25,18.26,10400.0,16.4037,16.4037,16.3857,16.3947,10400.0
2014-12-05 13:05:00,18.26,18.26,18.25,18.25,1600.0,16.3947,16.3947,16.3857,16.3857,1600.0
2014-12-05 13:10:00,18.25,18.25,18.25,18.25,2000.0,16.3857,16.3857,16.3857,16.3857,2000.0
2014-12-05 13:15:00,18.24,18.24,18.23,18.23,1600.0,16.3767,16.3767,16.3678,16.3678,1600.0
2014-12-05 13:20:00,18.24,18.24,18.24,18.24,400.0,16.3767,16.3767,16.3767,16.3767,400.0
2014-12-05 13:25:00,18.23,18.24,18.23,18.24,12800.0,16.3678,16.3767,16.3678,16.3767,12800.0
2014-12-05 13:30:00,18.25,18.25,18.24,18.24,1600.0,16.3857,16.3857,16.3767,16.3767,1600.0
2014-12-05 13:35:00,18.24,18.25,18.24,18.25,2400.0,16.3767,16.3857,16.3767,16.3857,2400.0
2014-12-05 13:40:00,18.24,18.25,18.24,18.25,8400.0,16.3767,16.3857,16.3767,16.3857,8400.0
2014-12-05 13:45:00,18.25,18.26,18.25,18.26,1200.0,16.3857,16.3947,16.3857,16.3947,1200.0
2014-12-05 13:50:00,18.25,18.26,18.25,18.26,1200.0,16.3857,16.3947,16.3857,16.3947,1200.0
2014-12-05 13:55:00,18.25,18.25,18.25,18.25,12000.0,16.3857,16.3857,16.3857,16.3857,12000.0
2014-12-05 14:00:00,18.25,18.26,18.25,18.26,6000.0,16.3857,16.3947,16.3857,16.3947,6000.0
2014-12-05 14:05:00,18.25,18.26,18.25,18.25,4800.0,16.3857,16.3947,16.3857,16.3857,4800.0
2014-12-05 14:10:00,18.26,18.26,18.26,18.26,4000.0,16.3947,16.3947,16.3947,16.3947,4000.0
2014-12-05 14:15:00,18.26,18.26,18.25,18.25,4800.0,16.3947,16.3947,16.3857,16.3857,4800.0
2014-12-05 14:20:00,18.25,18.25,18.25,18.25,6800.0,16.3857,16.3857,16.3857,16.3857,6800.0
2014-12-05 14:25:00,18.25,18.26,18.24,18.24,27600.0,16.3857,16.3947,16.3767,16.3767,27600.0
2014-12-05 14:30:00,18.25,18.25,18.24,18.25,4400.0,16.3857,16.3857,16.3767,16.3857,4400.0
2014-12-05 14:35:00,18.25,18.25,18.24,18.24,8800.0,16.3857,16.3857,16.3767,16.3767,8800.0
2014-12-05 14:40:00,18.25,18.25,18.25,18.25,2000.0,16.3857,16.3857,16.3857,16.3857,2000.0
2014-12-05 14:45:00,18.25,18.25,18.24,18.24,10000.0,16.3857,16.3857,16.3767,16.3767,10000.0
2014-12-05 14:50:00,18.24,18.25,18.24,18.24,13200.0,16.3767,16.3857,16.3767,16.3767,13200.0
2014-12-05 14:55:00,18.24,18.24,18.23,18.23,4800.0,16.3767,16.3767,16.3678,16.3678,4800.0
2014-12-05 15:00:00,18.23,18.25,18.23,18.25,28000.0,16.3678,16.3857,16.3678,16.3857,28000.0
2014-12-05 15:05:00,18.25,18.25,18.24,18.25,6000.0,16.3857,16.3857,16.3767,16.3857,6000.0
2014-12-05 15:10:00,18.25,18.25,18.24,18.24,2800.0,16.3857,16.3857,16.3767,16.3767,2800.0
2014-12-05 15:15:00,18.24,18.24,18.24,18.24,7200.0,16.3767,16.3767,16.3767,16.3767,7200.0
2014-12-05 15:20:00,18.24,18.25,18.24,18.24,8400.0,16.3767,16.3857,16.3767,16.3767,8400.0
2014-12-05 15:25:00,18.25,18.25,18.24,18.24,11600.0,16.3857,16.3857,16.3767,16.3767,11600.0
2014-12-05 15:30:00,18.25,18.25,18.22,18.22,18400.0,16.3857,16.3857,16.3588,16.3588,18400.0
2014-12-05 15:35:00,18.22,18.22,18.21,18.22,22000.0,16.3588,16.3588,16.3498,16.3588,22000.0
2014-12-05 15:40:00,18.22,18.22,18.2,18.21,38800.0,16.3588,16.3588,16.3408,16.3498,38800.0
2014-12-05 15:45:00,18.21,18.25,18.21,18.23,87200.0,16.3498,16.3857,16.3498,16.3678,87200.0
2014-12-05 15:50:00,18.23,18.25,18.23,18.24,116800.0,16.3678,16.3857,16.3678,16.3767,116800.0
2014-12-05 15:55:00,18.24,18.26,18.24,18.26,224000.0,16.3767,16.3947,16.3767,16.3947,224000.0
2014-12-08 09:30:00,18.25,18.26,18.2,18.24,50000.0,16.3857,16.3947,16.3408,16.3767,50000.0
2014-12-08 09:35:00,18.25,18.29,18.23,18.29,24800.0,16.3857,16.4216,16.3678,16.4216,24800.0
2014-12-08 09:40:00,18.25,18.29,18.23,18.25,19600.0,16.3857,16.4216,16.3678,16.3857,19600.0
2014-12-08 09:45:00,18.27,18.28,18.25,18.25,20000.0,16.4037,16.4126,16.3857,16.3857,20000.0
2014-12-08 09:50:00,18.25,18.27,18.24,18.24,40400.0,16.3857,16.4037,16.3767,16.3767,40400.0
2014-12-08 09:55:00,18.26,18.26,18.25,18.25,6800.0,16.3947,16.3947,16.3857,16.3857,6800.0
2014-12-08 10:00:00,18.25,18.27,18.24,18.24,17200.0,16.3857,16.4037,16.3767,16.3767,17200.0
2014-12-08 10:05:00,18.25,18.27,18.25,18.25,20800.0,16.3857,16.4037,16.3857,16.3857,20800.0
2014-12-08 10:10:00,18.25,18.25,18.25,18.25,5200.0,16.3857,16.3857,16.3857,16.3857,5200.0
2014-12-08 10:15:00,18.25,18.26,18.25,18.25,21600.0,16.3857,16.3947,16.3857,16.3857,21600.0
2014-12-08 10:20:00,18.27,18.28,18.25,18.25,14800.0,16.4037,16.4126,16.3857,16.3857,14800.0
2014-12-08 10:25:00,18.26,18.28,18.25,18.28,9600.0,16.3947,16.4126,16.3857,16.4126,9600.0
2014-12-08 10:30:00,18.28,18.31,18.28,18.31,118800.0,16.4126,16.4396,16.4126,16.4396,118800.0
2014-12-08 10:35:00,18.31,18.39,18.31,18.37,54800.0,16.4396,16.5114,16.4396,16.4935,54800.0
2014-12-08 10:40:00,18.37,18.38,18.35,18.35,23200.0,16.4935,16.5024,16.4755,16.4755,23200.0
2014-12-08 10:45:00,18.35,18.36,18.35,18.35,24400.0,16.4755,16.4845,16.4755,16.4755,24400.0
2014-12-08 10:50:00,18.35,18.35,18.35,18.35,7600.0,16.4755,16.4755,16.4755,16.4755,7600.0
2014-12-08 10:55:00,18.35,18.36,18.35,18.36,16800.0,16.4755,16.4845,16.4755,16.4845,16800.0
2014-12-08 11:00:00,18.36,18.36,18.34,18.34,17200.0,16.4845,16.4845,16.4665,16.4665,17200.0
2014-12-08 11:05:00,18.35,18.36,18.34,18.36,12400.0,16.4755,16.4845,16.4665,16.4845,12400.0
2014-12-08 11:10:00,18.35,18.36,18.35,18.35,4800.0,16.4755,16.4845,16.4755,16.4755,4800.0
2014-12-08 11:15:00,18.35,18.36,18.35,18.35,14800.0,16.4755,16.4845,16.4755,16.4755,14800.0
2014-12-08 11:20:00,18.36,18.37,18.35,18.37,8400.0,16.4845,16.4935,16.4755,16.4935,8400.0
2014-12-08 11:25:00,18.38,18.38,18.35,18.36,18000.0,16.5024,16.5024,16.4755,16.4845,18000.0
2014-12-08 11:30:00,18.36,18.36,18.34,18.34,9200.0,16.4845,16.4845,16.4665,16.4665,9200.0
2014-12-08 11:35:00,18.34,18.34,18.33,18.33,12800.0,16.4665,16.4665,16.4575,16.4575,12800.0
2014-12-08 11:40:00,18.33,18.34,18.33,18.34,10400.0,16.4575,16.4665,16.4575,16.4665,10400.0
2014-12-08 11:45:00,18.33,18.34,18.32,18.33,85200.0,16.4575,16.4665,16.4486,16.4575,85200.0
2014-12-08 11:50:00,18.33,18.34,18.32,18.33,20400.0,16.4575,16.4665,16.4486,16.4575,20400.0
2014-12-08 11:55:00,18.33,18.33,18.32,18.32,9200.0,16.4575,16.4575,16.4486,16.4486,9200.0
2014-12-08 12:00:00,18.32,18.33,18.32,18.32,16400.0,16.4486,16.4575,16.4486,16.4486,16400.0
2014-12-08 12:05:00,18.32,18.32,18.3,18.31,9600.0,16.4486,16.4486,16.4306,16.4396,9600.0
2014-12-08 12:10:00,18.31,18.31,18.27,18.27,8000.0,16.4396,16.4396,16.4037,16.4037,8000.0
2014-12-08 12:15:00,18.27,18.28,18.25,18.27,17200.0,16.4037,16.4126,16.3857,16.4037,17200.0
2014-12-08 12:20:00,18.26,18.26,18.25,18.26,5200.0,16.3947,16.3947,16.3857,16.3947,5200.0
2014-12-08 12:25:00,18.26,18.27,18.25,18.27,5600.0,16.3947,16.4037,16.3857,16.4037,5600.0
2014-12-08 12:30:00,18.27,18.28,18.25,18.27,22400.0,16.4037,16.4126,16.3857,16.4037,22400.0
2014-12-08 12:35:00,18.27,18.28,18.27,18.28,8800.0,16.4037,16.4126,16.4037,16.4126,8800.0
2014-12-08 12:40:00,18.28,18.29,18.28,18.29,11600.0,16.4126,16.4216,16.4126,16.4216,11600.0
2014-12-08 12:45:00,18.29,18.29,18.29,18.29,6800.0,16.4216,16.4216,16.4216,16.4216,6800.0
2014-12-08 12:50:00,18.29,18.29,18.27,18.27,9200.0,16.4216,16.4216,16.4037,16.4037,9200.0
2014-12-08 12:55:00,18.27,18.27,18.24,18.24,20400.0,16.4037,16.4037,16.3767,16.3767,20400.0
2014-12-08 13:00:00,18.25,18.26,18.24,18.26,19200.0,16.3857,16.3947,16.3767,16.3947,19200.0
2014-12-08 13:05:00,18.26,18.27,18.26,18.27,6800.0,16.3947,16.4037,16.3947,16.4037,6800.0
2014-12-08 13:10:00,18.27,18.27,18.26,18.26,7600.0,16.4037,16.4037,16.3947,16.3947,7600.0
2014-12-08 13:15:00,18.25,18.26,18.25,18.26,12000.0,16.3857,16.3947,16.3857,16.3947,12000.0
2014-12-08 13:20:00,18.25,18.26,18.25,18.25,28800.0,16.3857,16.3947,16.3857,16.3857,28800.0
2014-12-08 13:25:00,18.25,18.26,18.25,18.26,9200.0,16.3857,16.3947,16.3857,16.3947,9200.0
2014-12-08 13:30:00,18.26,18.26,18.24,18.25,57200.0,16.3947,16.3947,16.3767,16.3857,57200.0
2014-12-08 13:35:00,18.25,18.25,18.23,18.23,33600.0,16.3857,16.3857,16.3678,16.3678,33600.0
2014-12-08 13:40:00,18.22,18.23,18.2,18.2,35600.0,16.3588,16.3678,16.3408,16.3408,35600.0
2014-12-08 13:45:00,18.2,18.22,18.2,18.21,14000.0,16.3408,16.3588,16.3408,16.3498,14000.0
2014-12-08 13:50:00,18.2,18.21,18.2,18.2,9600.0,16.3408,16.3498,16.3408,16.3408,9600.0
2014-12-08 13:55:00,18.2,18.21,18.2,18.21,36000.0,16.3408,16.3498,16.3408,16.3498,36000.0
2014-12-08 14:00:00,18.2,18.2,18.19,18.2,15600.0,16.3408,16.3408,16.3318,16.3408,15600.0
2014-12-08 14:05:00,18.19,18.21,18.19,18.2,10400.0,16.3318,16.3498,16.3318,16.3408,10400.0
2014-12-08 14:10:00,18.2,18.2,18.18,18.18,56000.0,16.3408,16.3408,16.3229,16.3229,56000.0
2014-12-08 14:15:00,18.18,18.21,18.18,18.2,36800.0,16.3229,16.3498,16.3229,16.3408,36800.0
2014-12-08 14:20:00,18.2,18.21,18.18,18.21,28400.0,16.3408,16.3498,16.3229,16.3498,28400.0
2014-12-08 14:25:00,18.21,18.23,18.21,18.22,8800.0,16.3498,16.3678,16.3498,16.3588,8800.0
2014-12-08 14:30:00,18.22,18.22,18.21,18.22,4400.0,16.3588,16.3588,16.3498,16.3588,4400.0
2014-12-08 14:35:00,18.22,18.22,18.22,18.22,8400.0,16.3588,16.3588,16.3588,16.3588,8400.0
2014-12-08 14:40:00,18.22,18.22,18.22,18.22,5200.0,16.3588,16.3588,16.3588,16.3588,5200.0
2014-12-08 14:45:00,18.23,18.26,18.22,18.25,49200.0,16.3678,16.3947,16.3588,16.3857,49200.0
2014-12-08 14:50:00,18.25,18.28,18.25,18.28,23200.0,16.3857,16.4126,16.3857,16.4126,23200.0
2014-12-08 14:55:00,18.27,18.28,18.27,18.27,12000.0,16.4037,16.4126,16.4037,16.4037,12000.0
2014-12-08 15:00:00,18.27,18.27,18.24,18.25,12800.0,16.4037,16.4037,16.3767,16.3857,12800.0
2014-12-08 15:05:00,18.25,18.25,18.22,18.23,14800.0,16.3857,16.3857,16.3588,16.3678,14800.0
2014-12-08 15:10:00,18.23,18.25,18.23,18.25,23200.0,16.3678,16.3857,16.3678,16.3857,23200.0
2014-12-08 15:15:00,18.25,18.25,18.23,18.23,12800.0,16.3857,16.3857,16.3678,16.3678,12800.0
2014-12-08 15:20:00,18.23,18.27,18.23,18.26,18000.0,16.3678,16.4037,16.3678,16.3947,18000.0
2014-12-08 15:25:00,18.25,18.27,18.25,18.26,29200.0,16.3857,16.4037,16.3857,16.3947,29200.0
2014-12-08 15:30:00,18.26,18.27,18.24,18.25,22000.0,16.3947,16.4037,16.3767,16.3857,22000.0
2014-12-08 15:35:00,18.25,18.26,18.24,18.25,26000.0,16.3857,16.3947,16.3767,16.3857,26000.0
2014-12-08 15:40:00,18.26,18.27,18.24,18.27,32400.0,16.3947,16.4037,16.3767,16.4037,32400.0
2014-12-08 15:45:00,18.26,18.26,18.24,18.25,48800.0,16.3947,16.3947,16.3767,16.3857,48800.0
2014-12-08 15:50:00,18.26,18.28,18.25,18.26,51200.0,16.3947,16.4126,16.3857,16.3947,51200.0
2014-12-08 15:55:00,18.26,18.29,18.24,18.25,124000.0,16.3947,16.4216,16.3767,16.3857,124000.0
2014-12-09 09:30:00,18.13,18.3,18.13,18.23,19600.0,16.278,16.4306,16.278,16.3678,19600.0
2014-12-09 09:35:00,18.18,18.18,18.08,18.13,33200.0,16.3229,16.3229,16.2331,16.278,33200.0
2014-12-09 09:40:00,18.12,18.18,18.11,18.18,13600.0,16.269,16.3229,16.26,16.3229,13600.0
2014-12-09 09:45:00,18.16,18.17,18.06,18.09,14000.0,16.3049,16.3139,16.2151,16.2421,14000.0
2014-12-09 09:50:00,18.12,18.13,18.1,18.13,13200.0,16.269,16.278,16.251,16.278,13200.0
2014-12-09 09:55:00,18.14,18.18,18.13,18.18,5600.0,16.2869,16.3229,16.278,16.3229,5600.0
2014-12-09 10:00:00,18.17,18.18,18.16,18.16,20000.0,16.3139,16.3229,16.3049,16.3049,20000.0
2014-12-09 10:05:00,18.15,18.17,18.15,18.17,15600.0,16.2959,16.3139,16.2959,16.3139,15600.0
2014-12-09 10:10:00,18.17,18.17,18.13,18.15,24000.0,16.3139,16.3139,16.278,16.2959,24000.0
2014-12-09 10:15:00,18.14,18.17,18.13,18.14,17600.0,16.2869,16.3139,16.278,16.2869,17600.0
2014-12-09 10:20:00,18.13,18.14,18.13,18.13,35600.0,16.278,16.2869,16.278,16.278,35600.0
2014-12-09 10:25:00,18.13,18.13,18.08,18.1,12000.0,16.278,16.278,16.2331,16.251,12000.0
2014-12-09 10:30:00,18.1,18.1,18.07,18.07,6800.0,16.251,16.251,16.2241,16.2241,6800.0
2014-12-09 10:35:00,18.08,18.11,18.07,18.1,8400.0,16.2331,16.26,16.2241,16.251,8400.0
2014-12-09 10:40:00,18.09,18.13,18.09,18.11,3200.0,16.2421,16.278,16.2421,16.26,3200.0
2014-12-09 10:45:00,18.11,18.11,18.09,18.1,11600.0,16.26,16.26,16.2421,16.251,11600.0
2014-12-09 10:50:00,18.1,18.11,18.09,18.1,39600.0,16.251,16.26,16.2421,16.251,39600.0
2014-12-09 10:55:00,18.09,18.11,18.09,18.09,13200.0,16.2421,16.26,16.2421,16.2421,13200.0
2014-12-09 11:00:00,18.1,18.11,18.09,18.11,14000.0,16.251,16.26,16.2421,16.26,14000.0
2014-12-09 11:05:00,18.12,18.13,18.12,18.12,10800.0,16.269,16.278,16.269,16.269,10800.0
2014-12-09 11:10:00,18.12,18.14,18.12,18.13,7600.0,16.269,16.2869,16.269,16.278,7600.0
2014-12-09 11:15:00,18.13,18.16,18.13,18.16,34000.0,16.278,16.3049,16.278,16.3049,34000.0
2014-12-09 11:20:00,18.16,18.17,18.16,18.16,22800.0,16.3049,16.3139,16.3049,16.3049,22800.0
2014-12-09 11:25:00,18.17,18.21,18.17,18.18,30400.0,16.3139,16.3498,16.3139,16.3229,30400.0
2014-12-09 11:30:00,18.18,18.19,18.16,18.16,46400.0,16.3229,16.3318,16.3049,16.3049,46400.0
2014-12-09 11:35:00,18.16,18.16,18.14,18.16,76000.0,16.3049,16.3049,16.2869,16.3049,76000.0
2014-12-09 11:40:00,18.17,18.17,18.16,18.17,7200.0,16.3139,16.3139,16.3049,16.3139,7200.0
2014-12-09 11:45:00,18.16,18.18,18.15,18.18,28000.0,16.3049,16.3229,16.2959,16.3229,28000.0
2014-12-09 11:50:00,18.18,18.19,18.18,18.19,8800.0,16.3229,16.3318,16.3229,16.3318,8800.0
2014-12-09 11:55:00,18.2,18.22,18.19,18.2,21600.0,16.3408,16.3588,16.3318,16.3408,21600.0
2014-12-09 12:00:00,18.21,18.22,18.2,18.21,10000.0,16.3498,16.3588,16.3408,16.3498,10000.0
2014-12-09 12:05:00,18.22,18.25,18.22,18.24,32400.0,16.3588,16.3857,16.3588,16.3767,32400.0
2014-12-09 12:10:00,18.23,18.24,18.23,18.24,7600.0,16.3678,16.3767,16.3678,16.3767,7600.0
2014-12-09 12:15:00,18.24,18.24,18.22,18.23,14000.0,16.3767,16.3767,16.3588,16.3678,14000.0
2014-12-09 12:20:00,18.23,18.25,18.23,18.25,10400.0,16.3678,16.3857,16.3678,16.3857,10400.0
2014-12-09 12:25:00,18.25,18.29,18.25,18.29,15600.0,16.3857,16.4216,16.3857,16.4216,15600.0
2014-12-09 12:30:00,18.29,18.32,18.29,18.3,84800.0,16.4216,16.4486,16.4216,16.4306,84800.0
2014-12-09 12:35:00,18.31,18.32,18.29,18.3,89600.0,16.4396,16.4486,16.4216,16.4306,89600.0
2014-12-09 12:40:00,18.31,18.32,18.3,18.3,13600.0,16.4396,16.4486,16.4306,16.4306,13600.0
2014-12-09 12:45:00,18.3,18.3,18.27,18.27,14000.0,16.4306,16.4306,16.4037,16.4037,14000.0
2014-12-09 12:50:00,18.27,18.27,18.26,18.26,6800.0,16.4037,16.4037,16.3947,16.3947,6800.0
2014-12-09 12:55:00,18.26,18.29,18.26,18.29,15200.0,16.3947,16.4216,16.3947,16.4216,15200.0
2014-12-09 13:00:00,18.3,18.3,18.27,18.29,32000.0,16.4306,16.4306,16.4037,16.4216,32000.0
2014-12-09 13:05:00,18.29,18.29,18.28,18.29,8400.0,16.4216,16.4216,16.4126,16.4216,8400.0
2014-12-09 13:10:00,18.29,18.35,18.29,18.34,127600.0,16.4216,16.4755,16.4216,16.4665,127600.0
2014-12-09 13:15:00,18.35,18.35,18.34,18.35,8400.0,16.4755,16.4755,16.4665,16.4755,8400.0
2014-12-09 13:20:00,18.35,18.36,18.32,18.34,67600.0,16.4755,16.4845,16.4486,16.4665,67600.0
2014-12-09 13:25:00,18.34,18.34,18.33,18.34,25600.0,16.4665,16.4665,16.4575,16.4665,25600.0
2014-12-09 13:30:00,18.33,18.33,18.32,18.32,15600.0,16.4575,16.4575,16.4486,16.4486,15600.0
2014-12-09 13:35:00,18.33,18.34,18.32,18.33,54400.0,16.4575,16.4665,16.4486,16.4575,54400.0
2014-12-09 13:40:00,18.33,18.33,18.32,18.32,2800.0,16.4575,16.4575,16.4486,16.4486,2800.0
2014-12-09 13:45:00,18.33,18.34,18.32,18.34,11600.0,16.4575,16.4665,16.4486,16.4665,11600.0
2014-12-09 13:50:00,18.34,18.34,18.32,18.34,15200.0,16.4665,16.4665,16.4486,16.4665,15200.0
2014-12-09 13:55:00,18.34,18.34,18.33,18.34,34400.0,16.4665,16.4665,16.4575,16.4665,34400.0
2014-12-09 14:00:00,18.34,18.34,18.33,18.34,8400.0,16.4665,16.4665,16.4575,16.4665,8400.0
2014-12-09 14:05:00,18.34,18.37,18.34,18.37,22400.0,16.4665,16.4935,16.4665,16.4935,22400.0
2014-12-09 14:10:00,18.38,18.38,18.34,18.34,17200.0,16.5024,16.5024,16.4665,16.4665,17200.0
2014-12-09 14:15:00,18.34,18.36,18.34,18.36,14800.0,16.4665,16.4845,16.4665,16.4845,14800.0
2014-12-09 14:20:00,18.36,18.36,18.33,18.33,10800.0,16.4845,16.4845,16.4575,16.4575,10800.0
2014-12-09 14:25:00,18.34,18.34,18.33,18.33,28800.0,16.4665,16.4665,16.4575,16.4575,28800.0
2014-12-09 14:30:00,18.34,18.34,18.29,18.29,20000.0,16.4665,16.4665,16.4216,16.4216,20000.0
2014-12-09 14:35:00,18.29,18.32,18.29,18.32,18400.0,16.4216,16.4486,16.4216,16.4486,18400.0
2014-12-09 14:40:00,18.32,18.34,18.31,18.33,16000.0,16.4486,16.4665,16.4396,16.4575,16000.0
2014-12-09 14:45:00,18.33,18.34,18.32,18.33,12400.0,16.4575,16.4665,16.4486,16.4575,12400.0
2014-12-09 14:50:00,18.33,18.34,18.33,18.34,56800.0,16.4575,16.4665,16.4575,16.4665,56800.0
2014-12-09 14:55:00,18.34,18.35,18.33,18.34,61600.0,16.4665,16.4755,16.4575,16.4665,61600.0
2014-12-09 15:00:00,18.34,18.36,18.34,18.34,136800.0,16.4665,16.4845,16.4665,16.4665,136800.0
2014-12-09 15:05:00,18.35,18.35,18.33,18.33,15200.0,16.4755,16.4755,16.4575,16.4575,15200.0
2014-12-09 15:10:00,18.33,18.34,18.33,18.34,24000.0,16.4575,16.4665,16.4575,16.4665,24000.0
2014-12-09 15:15:00,18.34,18.35,18.34,18.35,23200.0,16.4665,16.4755,16.4665,16.4755,23200.0
2014-12-09 15:20:00,18.35,18.35,18.33,18.34,14000.0,16.4755,16.4755,16.4575,16.4665,14000.0
2014-12-09 15:25:00,18.34,18.37,18.34,18.34,117600.0,16.4665,16.4935,16.4665,16.4665,117600.0
2014-12-09 15:30:00,18.34,18.34,18.3,18.31,28000.0,16.4665,16.4665,16.4306,16.4396,28000.0
2014-12-09 15:35:00,18.32,18.37,18.32,18.36,44800.0,16.4486,16.4935,16.4486,16.4845,44800.0
2014-12-09 15:40:00,18.36,18.37,18.36,18.37,60400.0,16.4845,16.4935,16.4845,16.4935,60400.0
2014-12-09 15:45:00,18.37,18.38,18.36,18.38,82000.0,16.4935,16.5024,16.4845,16.5024,82000.0
2014-12-09 15:50:00,18.37,18.37,18.35,18.37,113600.0,16.4935,16.4935,16.4755,16.4935,113600.0
2014-12-09 15:55:00,18.37,18.38,18.35,18.36,186800.0,16.4935,16.5024,16.4755,16.4845,186800.0
2014-12-10 09:30:00,18.31,18.35,18.18,18.31,23600.0,16.4396,16.4755,16.3229,16.4396,23600.0
2014-12-10 09:35:00,18.32,18.33,18.28,18.32,23600.0,16.4486,16.4575,16.4126,16.4486,23600.0
2014-12-10 09:40:00,18.34,18.39,18.32,18.34,21600.0,16.4665,16.5114,16.4486,16.4665,21600.0
2014-12-10 09:45:00,18.36,18.36,18.32,18.32,10000.0,16.4845,16.4845,16.4486,16.4486,10000.0
2014-12-10 09:50:00,18.29,18.34,18.29,18.3,7200.0,16.4216,16.4665,16.4216,16.4306,7200.0
2014-12-10 09:55:00,18.28,18.31,18.27,18.3,2800.0,16.4126,16.4396,16.4037,16.4306,2800.0
2014-12-10 10:00:00,18.31,18.32,18.28,18.28,11200.0,16.4396,16.4486,16.4126,16.4126,11200.0
2014-12-10 10:05:00,18.29,18.3,18.27,18.27,12400.0,16.4216,16.4306,16.4037,16.4037,12400.0
2014-12-10 10:10:00,18.27,18.29,18.27,18.29,14400.0,16.4037,16.4216,16.4037,16.4216,14400.0
2014-12-10 10:15:00,18.29,18.3,18.28,18.28,32800.0,16.4216,16.4306,16.4126,16.4126,32800.0
2014-12-10 10:20:00,18.29,18.31,18.28,18.31,33600.0,16.4216,16.4396,16.4126,16.4396,33600.0
2014-12-10 10:25:00,18.31,18.31,18.28,18.29,5600.0,16.4396,16.4396,16.4126,16.4216,5600.0
2014-12-10 10:30:00,18.28,18.29,18.25,18.25,10800.0,16.4126,16.4216,16.3857,16.3857,10800.0
2014-12-10 10:35:00,18.25,18.27,18.25,18.26,5200.0,16.3857,16.4037,16.3857,16.3947,5200.0
2014-12-10 10:40:00,18.26,18.27,18.26,18.27,5200.0,16.3947,16.4037,16.3947,16.4037,5200.0
2014-12-10 10:45:00,18.26,18.28,18.26,18.26,2800.0,16.3947,16.4126,16.3947,16.3947,2800.0
2014-12-10 10:50:00,18.26,18.3,18.25,18.3,15200.0,16.3947,16.4306,16.3857,16.4306,15200.0
2014-12-10 10:55:00,18.3,18.31,18.3,18.31,4400.0,16.4306,16.4396,16.4306,16.4396,4400.0
2014-12-10 11:00:00,18.31,18.32,18.31,18.31,7200.0,16.4396,16.4486,16.4396,16.4396,7200.0
2014-12-10 11:05:00,18.31,18.32,18.31,18.32,5200.0,16.4396,16.4486,16.4396,16.4486,5200.0
2014-12-10 11:10:00,18.31,18.32,18.31,18.32,17200.0,16.4396,16.4486,16.4396,16.4486,17200.0
2014-12-10 11:15:00,18.32,18.33,18.32,18.33,34000.0,16.4486,16.4575,16.4486,16.4575,34000.0
2014-12-10 11:20:00,18.32,18.33,18.32,18.32,15200.0,16.4486,16.4575,16.4486,16.4486,15200.0
2014-12-10 11:25:00,18.32,18.33,18.31,18.32,20800.0,16.4486,16.4575,16.4396,16.4486,20800.0
2014-12-10 11:30:00,18.31,18.31,18.3,18.31,6800.0,16.4396,16.4396,16.4306,16.4396,6800.0
2014-12-10 11:35:00,18.31,18.32,18.3,18.32,9200.0,16.4396,16.4486,16.4306,16.4486,9200.0
2014-12-10 11:40:00,18.32,18.32,18.31,18.31,10800.0,16.4486,16.4486,16.4396,16.4396,10800.0
2014-12-10 11:45:00,18.3,18.31,18.29,18.3,12400.0,16.4306,16.4396,16.4216,16.4306,12400.0
2014-12-10 11:50:00,18.3,18.33,18.3,18.33,49200.0,16.4306,16.4575,16.4306,16.4575,49200.0
2014-12-10 11:55:00,18.32,18.32,18.3,18.3,7600.0,16.4486,16.4486,16.4306,16.4306,7600.0
2014-12-10 12:00:00,18.29,18.3,18.29,18.29,3600.0,16.4216,16.4306,16.4216,16.4216,3600.0
2014-12-10 12:05:00,18.29,18.3,18.27,18.3,147600.0,16.4216,16.4306,16.4037,16.4306,147600.0
2014-12-10 12:10:00,18.29,18.29,18.28,18.28,6000.0,16.4216,16.4216,16.4126,16.4126,6000.0
2014-12-10 12:15:00,18.27,18.27,18.25,18.26,17600.0,16.4037,16.4037,16.3857,16.3947,17600.0
2014-12-10 12:20:00,18.25,18.27,18.25,18.26,10800.0,16.3857,16.4037,16.3857,16.3947,10800.0
2014-12-10 12:25:00,18.26,18.26,18.25,18.25,4000.0,16.3947,16.3947,16.3857,16.3857,4000.0
2014-12-10 12:30:00,18.24,18.24,18.22,18.23,11600.0,16.3767,16.3767,16.3588,16.3678,11600.0
2014-12-10 12:35:00,18.24,18.25,18.23,18.23,10400.0,16.3767,16.3857,16.3678,16.3678,10400.0
2014-12-10 12:40:00,18.23,18.24,18.23,18.23,4400.0,16.3678,16.3767,16.3678,16.3678,4400.0
2014-12-10 12:45:00,18.23,18.24,18.23,18.24,8400.0,16.3678,16.3767,16.3678,16.3767,8400.0
2014-12-10 12:50:00,18.24,18.25,18.24,18.24,5600.0,16.3767,16.3857,16.3767,16.3767,5600.0
2014-12-10 12:55:00,18.23,18.23,18.22,18.23,8800.0,16.3678,16.3678,16.3588,16.3678,8800.0
2014-12-10 13:00:00,18.23,18.23,18.23,18.23,5200.0,16.3678,16.3678,16.3678,16.3678,5200.0
2014-12-10 13:05:00,18.23,18.23,18.21,18.22,8000.0,16.3678,16.3678,16.3498,16.3588,8000.0
2014-12-10 13:10:00,18.22,18.24,18.22,18.24,4400.0,16.3588,16.3767,16.3588,16.3767,4400.0
2014-12-10 13:15:00,18.24,18.24,18.22,18.22,3600.0,16.3767,16.3767,16.3588,16.3588,3600.0
2014-12-10 13:20:00,18.22,18.22,18.2,18.2,6400.0,16.3588,16.3588,16.3408,16.3408,6400.0
2014-12-10 13:25:00,18.2,18.22,18.2,18.2,6800.0,16.3408,16.3588,16.3408,16.3408,6800.0
2014-12-10 13:30:00,18.2,18.2,18.18,18.19,8400.0,16.3408,16.3408,16.3229,16.3318,8400.0
2014-12-10 13:35:00,18.19,18.2,18.17,18.17,5200.0,16.3318,16.3408,16.3139,16.3139,5200.0
2014-12-10 13:40:00,18.17,18.18,18.17,18.17,7200.0,16.3139,16.3229,16.3139,16.3139,7200.0
2014-12-10 13:45:00,18.16,18.16,18.12,18.12,11200.0,16.3049,16.3049,16.269,16.269,11200.0
2014-12-10 13:50:00,18.11,18.12,18.1,18.1,13200.0,16.26,16.269,16.251,16.251,13200.0
2014-12-10 13:55:00,18.09,18.1,18.09,18.09,8000.0,16.2421,16.251,16.2421,16.2421,8000.0
2014-12-10 14:00:00,18.09,18.11,18.08,18.11,12400.0,16.2421,16.26,16.2331,16.26,12400.0
2014-12-10 14:05:00,18.11,18.11,18.1,18.1,4800.0,16.26,16.26,16.251,16.251,4800.0
2014-12-10 14:10:00,18.09,18.09,18.08,18.09,7600.0,16.2421,16.2421,16.2331,16.2421,7600.0
2014-12-10 14:15:00,18.09,18.1,18.09,18.09,11200.0,16.2421,16.251,16.2421,16.2421,11200.0
2014-12-10 14:20:00,18.09,18.09,18.05,18.05,16400.0,16.2421,16.2421,16.2061,16.2061,16400.0
2014-12-10 14:25:00,18.05,18.06,18.05,18.05,8800.0,16.2061,16.2151,16.2061,16.2061,8800.0
2014-12-10 14:30:00,18.05,18.05,18.02,18.03,20000.0,16.2061,16.2061,16.1792,16.1882,20000.0
2014-12-10 14:35:00,18.03,18.04,18.02,18.02,12000.0,16.1882,16.1972,16.1792,16.1792,12000.0
2014-12-10 14:40:00,18.01,18.03,18.01,18.02,11600.0,16.1702,16.1882,16.1702,16.1792,11600.0
2014-12-10 14:45:00,18.02,18.03,18.02,18.03,22000.0,16.1792,16.1882,16.1792,16.1882,22000.0
2014-12-10 14:50:00,18.03,18.03,18.0,18.0,24800.0,16.1882,16.1882,16.1612,16.1612,24800.0
2014-12-10 14:55:00,17.99,18.0,17.97,17.97,21600.0,16.1523,16.1612,16.1343,16.1343,21600.0
2014-12-10 15:00:00,17.97,17.98,17.97,17.98,12400.0,16.1343,16.1433,16.1343,16.1433,12400.0
2014-12-10 15:05:00,17.97,18.01,17.97,18.01,15200.0,16.1343,16.1702,16.1343,16.1702,15200.0
2014-12-10 15:10:00,18.01,18.03,18.0,18.02,22000.0,16.1702,16.1882,16.1612,16.1792,22000.0
2014-12-10 15:15:00,18.02,18.06,18.01,18.05,20400.0,16.1792,16.2151,16.1702,16.2061,20400.0
2014-12-10 15:20:00,18.05,18.07,18.05,18.07,12800.0,16.2061,16.2241,16.2061,16.2241,12800.0
2014-12-10 15:25:00,18.06,18.06,18.05,18.06,13200.0,16.2151,16.2151,16.2061,16.2151,13200.0
2014-12-10 15:30:00,18.05,18.09,18.05,18.09,15200.0,16.2061,16.2421,16.2061,16.2421,15200.0
2014-12-10 15:35:00,18.09,18.09,18.05,18.06,20800.0,16.2421,16.2421,16.2061,16.2151,20800.0
2014-12-10 15:40:00,18.06,18.06,18.03,18.04,25600.0,16.2151,16.2151,16.1882,16.1972,25600.0
2014-12-10 15:45:00,18.03,18.04,18.01,18.02,30000.0,16.1882,16.1972,16.1702,16.1792,30000.0
2014-12-10 15:50:00,18.0,18.01,17.97,17.99,166800.0,16.1612,16.1702,16.1343,16.1523,166800.0
2014-12-10 15:55:00,17.99,18.01,17.97,17.97,319600.0,16.1523,16.1702,16.1343,16.1343,319600.0
2014-12-11 09:30:00,17.96,18.01,17.92,18.01,32400.0,16.1253,16.1702,16.0894,16.1702,32400.0
2014-12-11 09:35:00,18.02,18.13,18.02,18.13,6400.0,16.1792,16.278,16.1792,16.278,6400.0
2014-12-11 09:40:00,18.13,18.23,18.12,18.21,22000.0,16.278,16.3678,16.269,16.3498,22000.0
2014-12-11 09:45:00,18.18,18.25,18.16,18.23,20400.0,16.3229,16.3857,16.3049,16.3678,20400.0
2014-12-11 09:50:00,18.23,18.27,18.23,18.27,6400.0,16.3678,16.4037,16.3678,16.4037,6400.0
2014-12-11 09:55:00,18.27,18.32,18.25,18.32,34000.0,16.4037,16.4486,16.3857,16.4486,34000.0
2014-12-11 10:00:00,18.32,18.4,18.32,18.36,95200.0,16.4486,16.5204,16.4486,16.4845,95200.0
2014-12-11 10:05:00,18.36,18.38,18.34,18.36,27600.0,16.4845,16.5024,16.4665,16.4845,27600.0
2014-12-11 10:10:00,18.36,18.4,18.35,18.4,23200.0,16.4845,16.5204,16.4755,16.5204,23200.0
2014-12-11 10:15:00,18.39,18.4,18.38,18.4,16400.0,16.5114,16.5204,16.5024,16.5204,16400.0
2014-12-11 10:20:00,18.4,18.41,18.38,18.4,30800.0,16.5204,16.5294,16.5024,16.5204,30800.0
2014-12-11 10:25:00,18.39,18.39,18.38,18.39,20800.0,16.5114,16.5114,16.5024,16.5114,20800.0
2014-12-11 10:30:00,18.4,18.41,18.4,18.4,147200.0,16.5204,16.5294,16.5204,16.5204,147200.0
2014-12-11 10:35:00,18.41,18.41,18.38,18.39,30800.0,16.5294,16.5294,16.5024,16.5114,30800.0
2014-12-11 10:40:00,18.39,18.39,18.35,18.36,9200.0,16.5114,16.5114,16.4755,16.4845,9200.0
2014-12-11 10:45:00,18.35,18.36,18.35,18.35,6400.0,16.4755,16.4845,16.4755,16.4755,6400.0
2014-12-11 10:50:00,18.35,18.36,18.34,18.35,16800.0,16.4755,16.4845,16.4665,16.4755,16800.0
2014-12-11 10:55:00,18.34,18.35,18.32,18.32,12400.0,16.4665,16.4755,16.4486,16.4486,12400.0
2014-12-11 11:00:00,18.31,18.32,18.3,18.31,11600.0,16.4396,16.4486,16.4306,16.4396,11600.0
2014-12-11 11:05:00,18.31,18.33,18.31,18.32,15600.0,16.4396,16.4575,16.4396,16.4486,15600.0
2014-12-11 11:10:00,18.31,18.33,18.31,18.33,6000.0,16.4396,16.4575,16.4396,16.4575,6000.0
2014-12-11 11:15:00,18.33,18.33,18.31,18.31,22800.0,16.4575,16.4575,16.4396,16.4396,22800.0
2014-12-11 11:20:00,18.31,18.33,18.31,18.33,14800.0,16.4396,16.4575,16.4396,16.4575,14800.0
2014-12-11 11:25:00,18.33,18.34,18.31,18.32,15200.0,16.4575,16.4665,16.4396,16.4486,15200.0
2014-12-11 11:30:00,18.32,18.33,18.31,18.31,14800.0,16.4486,16.4575,16.4396,16.4396,14800.0
2014-12-11 11:35:00,18.31,18.33,18.31,18.32,15600.0,16.4396,16.4575,16.4396,16.4486,15600.0
2014-12-11 11:40:00,18.32,18.32,18.3,18.3,6800.0,16.4486,16.4486,16.4306,16.4306,6800.0
2014-12-11 11:45:00,18.3,18.31,18.3,18.31,18800.0,16.4306,16.4396,16.4306,16.4396,18800.0
2014-12-11 11:50:00,18.31,18.33,18.31,18.32,9200.0,16.4396,16.4575,16.4396,16.4486,9200.0
2014-12-11 11:55:00,18.33,18.33,18.3,18.31,17200.0,16.4575,16.4575,16.4306,16.4396,17200.0
2014-12-11 12:00:00,18.31,18.31,18.3,18.3,19600.0,16.4396,16.4396,16.4306,16.4306,19600.0
2014-12-11 12:05:00,18.29,18.3,18.29,18.3,9200.0,16.4216,16.4306,16.4216,16.4306,9200.0
2014-12-11 12:10:00,18.29,18.3,18.29,18.29,6400.0,16.4216,16.4306,16.4216,16.4216,6400.0
2014-12-11 12:15:00,18.29,18.29,18.28,18.28,8800.0,16.4216,16.4216,16.4126,16.4126,8800.0
2014-12-11 12:20:00,18.28,18.29,18.28,18.28,5200.0,16.4126,16.4216,16.4126,16.4126,5200.0
2014-12-11 12:25:00,18.27,18.28,18.27,18.27,2800.0,16.4037,16.4126,16.4037,16.4037,2800.0
2014-12-11 12:30:00,18.28,18.28,18.26,18.26,6400.0,16.4126,16.4126,16.3947,16.3947,6400.0
2014-12-11 12:35:00,18.26,18.27,18.26,18.27,12000.0,16.3947,16.4037,16.3947,16.4037,12000.0
2014-12-11 12:40:00,18.27,18.28,18.26,18.27,8800.0,16.4037,16.4126,16.3947,16.4037,8800.0
2014-12-11 12:45:00,18.27,18.29,18.27,18.29,8400.0,16.4037,16.4216,16.4037,16.4216,8400.0
2014-12-11 12:50:00,18.28,18.3,18.28,18.29,18000.0,16.4126,16.4306,16.4126,16.4216,18000.0
2014-12-11 12:55:00,18.29,18.3,18.28,18.28,8000.0,16.4216,16.4306,16.4126,16.4126,8000.0
2014-12-11 13:00:00,18.27,18.27,18.26,18.26,11200.0,16.4037,16.4037,16.3947,16.3947,11200.0
2014-12-11 13:05:00,18.25,18.27,18.25,18.26,8800.0,16.3857,16.4037,16.3857,16.3947,8800.0
2014-12-11 13:10:00,18.26,18.26,18.25,18.25,14000.0,16.3947,16.3947,16.3857,16.3857,14000.0
2014-12-11 13:15:00,18.25,18.25,18.24,18.25,4400.0,16.3857,16.3857,16.3767,16.3857,4400.0
2014-12-11 13:20:00,18.24,18.25,18.24,18.24,8400.0,16.3767,16.3857,16.3767,16.3767,8400.0
2014-12-11 13:25:00,18.24,18.24,18.23,18.24,4000.0,16.3767,16.3767,16.3678,16.3767,4000.0
2014-12-11 13:30:00,18.24,18.24,18.23,18.24,7600.0,16.3767,16.3767,16.3678,16.3767,7600.0
2014-12-11 13:35:00,18.25,18.25,18.25,18.25,12400.0,16.3857,16.3857,16.3857,16.3857,12400.0
2014-12-11 13:40:00,18.26,18.29,18.26,18.29,4800.0,16.3947,16.4216,16.3947,16.4216,4800.0
2014-12-11 13:45:00,18.28,18.28,18.28,18.28,3600.0,16.4126,16.4126,16.4126,16.4126,3600.0
2014-12-11 13:50:00,18.28,18.28,18.28,18.28,3600.0,16.4126,16.4126,16.4126,16.4126,3600.0
2014-12-11 13:55:00,18.28,18.28,18.25,18.25,16000.0,16.4126,16.4126,16.3857,16.3857,16000.0
2014-12-11 14:00:00,18.25,18.25,18.25,18.25,2800.0,16.3857,16.3857,16.3857,16.3857,2800.0
2014-12-11 14:05:00,18.25,18.25,18.24,18.25,2800.0,16.3857,16.3857,16.3767,16.3857,2800.0
2014-12-11 14:10:00,18.25,18.25,18.24,18.24,8000.0,16.3857,16.3857,16.3767,16.3767,8000.0
2014-12-11 14:15:00,18.24,18.24,18.23,18.23,11200.0,16.3767,16.3767,16.3678,16.3678,11200.0
2014-12-11 14:20:00,18.23,18.24,18.22,18.23,7200.0,16.3678,16.3767,16.3588,16.3678,7200.0
2014-12-11 14:25:00,18.23,18.23,18.2,18.2,10800.0,16.3678,16.3678,16.3408,16.3408,10800.0
2014-12-11 14:30:00,18.21,18.21,18.19,18.19,20800.0,16.3498,16.3498,16.3318,16.3318,20800.0
2014-12-11 14:35:00,18.2,18.22,18.2,18.2,21200.0,16.3408,16.3588,16.3408,16.3408,21200.0
2014-12-11 14:40:00,18.21,18.22,18.21,18.21,8800.0,16.3498,16.3588,16.3498,16.3498,8800.0
2014-12-11 14:45:00,18.21,18.21,18.17,18.17,13600.0,16.3498,16.3498,16.3139,16.3139,13600.0
2014-12-11 14:50:00,18.18,18.18,18.17,18.17,6000.0,16.3229,16.3229,16.3139,16.3139,6000.0
2014-12-11 14:55:00,18.18,18.18,18.15,18.16,12800.0,16.3229,16.3229,16.2959,16.3049,12800.0
2014-12-11 15:00:00,18.16,18.2,18.16,18.2,9200.0,16.3049,16.3408,16.3049,16.3408,9200.0
2014-12-11 15:05:00,18.2,18.21,18.2,18.2,15600.0,16.3408,16.3498,16.3408,16.3408,15600.0
2014-12-11 15:10:00,18.21,18.23,18.2,18.23,14800.0,16.3498,16.3678,16.3408,16.3678,14800.0
2014-12-11 15:15:00,18.23,18.25,18.22,18.25,12400.0,16.3678,16.3857,16.3588,16.3857,12400.0
2014-12-11 15:20:00,18.24,18.26,18.24,18.25,14800.0,16.3767,16.3947,16.3767,16.3857,14800.0
2014-12-11 15:25:00,18.25,18.26,18.25,18.26,29600.0,16.3857,16.3947,16.3857,16.3947,29600.0
2014-12-11 15:30:00,18.26,18.28,18.24,18.25,24000.0,16.3947,16.4126,16.3767,16.3857,24000.0
2014-12-11 15:35:00,18.25,18.25,18.24,18.24,20800.0,16.3857,16.3857,16.3767,16.3767,20800.0
2014-12-11 15:40:00,18.24,18.25,18.21,18.22,38400.0,16.3767,16.3857,16.3498,16.3588,38400.0
2014-12-11 15:45:00,18.22,18.22,18.2,18.2,31600.0,16.3588,16.3588,16.3408,16.3408,31600.0
2014-12-11 15:50:00,18.2,18.2,18.15,18.17,48800.0,16.3408,16.3408,16.2959,16.3139,48800.0
2014-12-11 15:55:00,18.17,18.21,18.17,18.2,97600.0,16.3139,16.3498,16.3139,16.3408,97600.0
2014-12-12 09:30:00,18.09,18.2,17.96,18.07,16400.0,16.2421,16.3408,16.1253,16.2241,16400.0
2014-12-12 09:35:00,18.09,18.09,18.07,18.07,3600.0,16.2421,16.2421,16.2241,16.2241,3600.0
2014-12-12 09:40:00,18.06,18.06,18.05,18.05,4000.0,16.2151,16.2151,16.2061,16.2061,4000.0
2014-12-12 09:45:00,18.05,18.05,17.99,18.0,8000.0,16.2061,16.2061,16.1523,16.1612,8000.0
2014-12-12 09:50:00,18.0,18.02,17.97,17.97,8000.0,16.1612,16.1792,16.1343,16.1343,8000.0
2014-12-12 09:55:00,17.98,18.07,17.98,18.07,14800.0,16.1433,16.2241,16.1433,16.2241,14800.0
2014-12-12 10:00:00,18.06,18.07,17.98,17.98,17600.0,16.2151,16.2241,16.1433,16.1433,17600.0
2014-12-12 10:05:00,17.98,18.02,17.98,18.02,6800.0,16.1433,16.1792,16.1433,16.1792,6800.0
2014-12-12 10:10:00,18.01,18.01,17.94,17.94,9200.0,16.1702,16.1702,16.1074,16.1074,9200.0
2014-12-12 10:15:00,17.93,17.94,17.91,17.93,18400.0,16.0984,16.1074,16.0804,16.0984,18400.0
2014-12-12 10:20:00,17.93,17.95,17.93,17.95,6400.0,16.0984,16.1164,16.0984,16.1164,6400.0
2014-12-12 10:25:00,17.94,17.94,17.9,17.9,9600.0,16.1074,16.1074,16.0715,16.0715,9600.0
2014-12-12 10:30:00,17.9,17.93,17.9,17.92,7600.0,16.0715,16.0984,16.0715,16.0894,7600.0
2014-12-12 10:35:00,17.91,17.92,17.9,17.9,14400.0,16.0804,16.0894,16.0715,16.0715,14400.0
2014-12-12 10:40:00,17.89,17.91,17.89,17.9,4800.0,16.0625,16.0804,16.0625,16.0715,4800.0
2014-12-12 10:45:00,17.9,17.93,17.9,17.91,12000.0,16.0715,16.0984,16.0715,16.0804,12000.0
2014-12-12 10:50:00,17.92,17.92,17.9,17.92,9600.0,16.0894,16.0894,16.0715,16.0894,9600.0
2014-12-12 10:55:00,17.93,17.93,17.9,17.92,9200.0,16.0984,16.0984,16.0715,16.0894,9200.0
2014-12-12 11:00:00,17.9,17.92,17.88,17.88,8400.0,16.0715,16.0894,16.0535,16.0535,8400.0
2014-12-12 11:05:00,17.9,17.93,17.9,17.93,8800.0,16.0715,16.0984,16.0715,16.0984,8800.0
2014-12-12 11:10:00,17.93,17.95,17.92,17.95,19600.0,16.0984,16.1164,16.0894,16.1164,19600.0
2014-12-12 11:15:00,17.95,17.95,17.91,17.91,6400.0,16.1164,16.1164,16.0804,16.0804,6400.0
2014-12-12 11:20:00,17.91,17.92,17.89,17.89,10400.0,16.0804,16.0894,16.0625,16.0625,10400.0
2014-12-12 11:25:00,17.89,17.89,17.86,17.86,7200.0,16.0625,16.0625,16.0355,16.0355,7200.0
2014-12-12 11:30:00,17.87,17.9,17.87,17.9,10400.0,16.0445,16.0715,16.0445,16.0715,10400.0
2014-12-12 11:35:00,17.89,17.89,17.88,17.89,8800.0,16.0625,16.0625,16.0535,16.0625,8800.0
2014-12-12 11:40:00,17.9,17.9,17.86,17.86,6000.0,16.0715,16.0715,16.0355,16.0355,6000.0
2014-12-12 11:45:00,17.86,17.88,17.86,17.88,7600.0,16.0355,16.0535,16.0355,16.0535,7600.0
2014-12-12 11:50:00,17.87,17.9,17.87,17.89,21600.0,16.0445,16.0715,16.0445,16.0625,21600.0
2014-12-12 11:55:00,17.9,17.9,17.86,17.86,8000.0,16.0715,16.0715,16.0355,16.0355,8000.0
2014-12-12 12:00:00,17.88,17.88,17.87,17.87,4800.0,16.0535,16.0535,16.0445,16.0445,4800.0
2014-12-12 12:05:00,17.87,17.88,17.86,17.86,10000.0,16.0445,16.0535,16.0355,16.0355,10000.0
2014-12-12 12:10:00,17.87,17.87,17.86,17.86,1600.0,16.0445,16.0445,16.0355,16.0355,1600.0
2014-12-12 12:15:00,17.87,17.88,17.86,17.87,12000.0,16.0445,16.0535,16.0355,16.0445,12000.0
2014-12-12 12:20:00,17.87,17.88,17.87,17.88,4000.0,16.0445,16.0535,16.0445,16.0535,4000.0
2014-12-12 12:25:00,17.89,17.9,17.88,17.9,7600.0,16.0625,16.0715,16.0535,16.0715,7600.0
2014-12-12 12:30:00,17.92,17.92,17.91,17.91,8400.0,16.0894,16.0894,16.0804,16.0804,8400.0
2014-12-12 12:35:00,17.9,17.9,17.88,17.88,8800.0,16.0715,16.0715,16.0535,16.0535,8800.0
2014-12-12 12:40:00,17.88,17.89,17.87,17.87,2000.0,16.0535,16.0625,16.0445,16.0445,2000.0
2014-12-12 12:45:00,17.88,17.9,17.88,17.9,4400.0,16.0535,16.0715,16.0535,16.0715,4400.0
2014-12-12 12:50:00,17.91,17.91,17.89,17.89,7600.0,16.0804,16.0804,16.0625,16.0625,7600.0
2014-12-12 12:55:00,17.88,17.89,17.88,17.88,4800.0,16.0535,16.0625,16.0535,16.0535,4800.0
2014-12-12 13:00:00,17.88,17.88,17.87,17.88,9600.0,16.0535,16.0535,16.0445,16.0535,9600.0
2014-12-12 13:05:00,17.88,17.91,17.87,17.91,9600.0,16.0535,16.0804,16.0445,16.0804,9600.0
2014-12-12 13:10:00,17.92,17.93,17.9,17.91,13200.0,16.0894,16.0984,16.0715,16.0804,13200.0
2014-12-12 13:15:00,17.92,17.96,17.92,17.96,3600.0,16.0894,16.1253,16.0894,16.1253,3600.0
2014-12-12 13:20:00,17.96,17.98,17.96,17.97,10400.0,16.1253,16.1433,16.1253,16.1343,10400.0
2014-12-12 13:25:00,17.96,17.96,17.96,17.96,6000.0,16.1253,16.1253,16.1253,16.1253,6000.0
2014-12-12 13:30:00,17.95,17.95,17.92,17.92,4400.0,16.1164,16.1164,16.0894,16.0894,4400.0
2014-12-12 13:35:00,17.92,17.93,17.92,17.92,8400.0,16.0894,16.0984,16.0894,16.0894,8400.0
2014-12-12 13:40:00,17.92,17.92,17.9,17.9,12400.0,16.0894,16.0894,16.0715,16.0715,12400.0
2014-12-12 13:45:00,17.9,17.9,17.89,17.9,14000.0,16.0715,16.0715,16.0625,16.0715,14000.0
2014-12-12 13:50:00,17.9,17.91,17.9,17.91,12400.0,16.0715,16.0804,16.0715,16.0804,12400.0
2014-12-12 13:55:00,17.91,17.93,17.91,17.92,18400.0,16.0804,16.0984,16.0804,16.0894,18400.0
2014-12-12 14:00:00,17.91,17.91,17.9,17.9,9200.0,16.0804,16.0804,16.0715,16.0715,9200.0
2014-12-12 14:05:00,17.9,17.9,17.9,17.9,9600.0,16.0715,16.0715,16.0715,16.0715,9600.0
2014-12-12 14:10:00,17.89,17.9,17.88,17.89,11200.0,16.0625,16.0715,16.0535,16.0625,11200.0
2014-12-12 14:15:00,17.88,17.88,17.87,17.88,8800.0,16.0535,16.0535,16.0445,16.0535,8800.0
2014-12-12 14:20:00,17.88,17.89,17.86,17.86,16400.0,16.0535,16.0625,16.0355,16.0355,16400.0
2014-12-12 14:25:00,17.87,17.87,17.86,17.86,13600.0,16.0445,16.0445,16.0355,16.0355,13600.0
2014-12-12 14:30:00,17.85,17.88,17.85,17.88,14400.0,16.0266,16.0535,16.0266,16.0535,14400.0
2014-12-12 14:35:00,17.87,17.87,17.86,17.86,18400.0,16.0445,16.0445,16.0355,16.0355,18400.0
2014-12-12 14:40:00,17.87,17.87,17.86,17.87,13200.0,16.0445,16.0445,16.0355,16.0445,13200.0
2014-12-12 14:45:00,17.86,17.87,17.85,17.87,13200.0,16.0355,16.0445,16.0266,16.0445,13200.0
2014-12-12 14:50:00,17.86,17.88,17.86,17.88,25200.0,16.0355,16.0535,16.0355,16.0535,25200.0
2014-12-12 14:55:00,17.88,17.89,17.88,17.89,22400.0,16.0535,16.0625,16.0535,16.0625,22400.0
2014-12-12 15:00:00,17.9,17.92,17.9,17.92,16400.0,16.0715,16.0894,16.0715,16.0894,16400.0
2014-12-12 15:05:00,17.92,17.92,17.91,17.92,32400.0,16.0894,16.0894,16.0804,16.0894,32400.0
2014-12-12 15:10:00,17.91,17.91,17.9,17.91,38400.0,16.0804,16.0804,16.0715,16.0804,38400.0
2014-12-12 15:15:00,17.91,17.93,17.91,17.91,42000.0,16.0804,16.0984,16.0804,16.0804,42000.0
2014-12-12 15:20:00,17.92,17.93,17.91,17.93,72800.0,16.0894,16.0984,16.0804,16.0984,72800.0
2014-12-12 15:25:00,17.92,17.92,17.89,17.89,44800.0,16.0894,16.0894,16.0625,16.0625,44800.0
2014-12-12 15:30:00,17.89,17.9,17.86,17.86,99200.0,16.0625,16.0715,16.0355,16.0355,99200.0
2014-12-12 15:35:00,17.86,17.86,17.82,17.82,21600.0,16.0355,16.0355,15.9996,15.9996,21600.0
2014-12-12 15:40:00,17.82,17.83,17.81,17.82,20000.0,15.9996,16.0086,15.9907,15.9996,20000.0
2014-12-12 15:45:00,17.82,17.82,17.79,17.82,46400.0,15.9996,15.9996,15.9727,15.9996,46400.0
2014-12-12 15:50:00,17.82,17.82,17.77,17.78,112400.0,15.9996,15.9996,15.9547,15.9637,112400.0
2014-12-12 15:55:00,17.78,17.81,17.75,17.75,186400.0,15.9637,15.9907,15.9368,15.9368,186400.0
2014-12-15 09:30:00,17.82,17.93,17.82,17.93,39200.0,15.9996,16.0984,15.9996,16.0984,39200.0
2014-12-15 09:35:00,17.93,17.94,17.9,17.9,7200.0,16.0984,16.1074,16.0715,16.0715,7200.0
2014-12-15 09:40:00,17.89,17.94,17.89,17.93,7600.0,16.0625,16.1074,16.0625,16.0984,7600.0
2014-12-15 09:45:00,17.93,17.98,17.92,17.98,16000.0,16.0984,16.1433,16.0894,16.1433,16000.0
2014-12-15 09:50:00,17.98,18.0,17.97,18.0,21600.0,16.1433,16.1612,16.1343,16.1612,21600.0
2014-12-15 09:55:00,18.0,18.02,17.97,17.97,14400.0,16.1612,16.1792,16.1343,16.1343,14400.0
2014-12-15 10:00:00,17.95,17.95,17.87,17.89,18800.0,16.1164,16.1164,16.0445,16.0625,18800.0
2014-12-15 10:05:00,17.9,17.92,17.88,17.88,8800.0,16.0715,16.0894,16.0535,16.0535,8800.0
2014-12-15 10:10:00,17.89,17.9,17.88,17.89,18800.0,16.0625,16.0715,16.0535,16.0625,18800.0
2014-12-15 10:15:00,17.89,17.92,17.89,17.9,11200.0,16.0625,16.0894,16.0625,16.0715,11200.0
2014-12-15 10:20:00,17.88,17.88,17.84,17.85,21600.0,16.0535,16.0535,16.0176,16.0266,21600.0
2014-12-15 10:25:00,17.85,17.88,17.85,17.88,35600.0,16.0266,16.0535,16.0266,16.0535,35600.0
2014-12-15 10:30:00,17.88,17.89,17.86,17.88,46000.0,16.0535,16.0625,16.0355,16.0535,46000.0
2014-12-15 10:35:00,17.87,17.88,17.85,17.85,12800.0,16.0445,16.0535,16.0266,16.0266,12800.0
2014-12-15 10:40:00,17.86,17.87,17.82,17.82,5200.0,16.0355,16.0445,15.9996,15.9996,5200.0
2014-12-15 10:45:00,17.82,17.84,17.81,17.83,21200.0,15.9996,16.0176,15.9907,16.0086,21200.0
2014-12-15 10:50:00,17.84,17.88,17.84,17.87,17600.0,16.0176,16.0535,16.0176,16.0445,17600.0
2014-12-15 10:55:00,17.86,17.88,17.84,17.84,25200.0,16.0355,16.0535,16.0176,16.0176,25200.0
2014-12-15 11:00:00,17.84,17.85,17.82,17.83,16400.0,16.0176,16.0266,15.9996,16.0086,16400.0
2014-12-15 11:05:00,17.82,17.82,17.79,17.81,24000.0,15.9996,15.9996,15.9727,15.9907,24000.0
2014-12-15 11:10:00,17.81,17.81,17.77,17.77,28000.0,15.9907,15.9907,15.9547,15.9547,28000.0
2014-12-15 11:15:00,17.77,17.77,17.76,17.76,9600.0,15.9547,15.9547,15.9458,15.9458,9600.0
2014-12-15 11:20:00,17.76,17.78,17.74,17.74,16400.0,15.9458,15.9637,15.9278,15.9278,16400.0
2014-12-15 11:25:00,17.75,17.76,17.73,17.75,20800.0,15.9368,15.9458,15.9188,15.9368,20800.0
2014-12-15 11:30:00,17.75,17.78,17.74,17.77,10800.0,15.9368,15.9637,15.9278,15.9547,10800.0
2014-12-15 11:35:00,17.75,17.75,17.73,17.74,18400.0,15.9368,15.9368,15.9188,15.9278,18400.0
2014-12-15 11:40:00,17.73,17.73,17.69,17.72,23200.0,15.9188,15.9188,15.8829,15.9099,23200.0
2014-12-15 11:45:00,17.72,17.74,17.71,17.71,10000.0,15.9099,15.9278,15.9009,15.9009,10000.0
2014-12-15 11:50:00,17.7,17.71,17.68,17.68,22400.0,15.8919,15.9009,15.8739,15.8739,22400.0
2014-12-15 11:55:00,17.67,17.69,17.65,17.67,21600.0,15.865,15.8829,15.847,15.865,21600.0
2014-12-15 12:00:00,17.67,17.71,17.67,17.71,16800.0,15.865,15.9009,15.865,15.9009,16800.0
2014-12-15 12:05:00,17.71,17.75,17.71,17.74,11600.0,15.9009,15.9368,15.9009,15.9278,11600.0
2014-12-15 12:10:00,17.72,17.74,17.71,17.74,14400.0,15.9099,15.9278,15.9009,15.9278,14400.0
2014-12-15 12:15:00,17.73,17.73,17.7,17.72,12800.0,15.9188,15.9188,15.8919,15.9099,12800.0
2014-12-15 12:20:00,17.73,17.75,17.73,17.75,23200.0,15.9188,15.9368,15.9188,15.9368,23200.0
2014-12-15 12:25:00,17.75,17.78,17.75,17.75,55600.0,15.9368,15.9637,15.9368,15.9368,55600.0
2014-12-15 12:30:00,17.76,17.76,17.73,17.74,18000.0,15.9458,15.9458,15.9188,15.9278,18000.0
2014-12-15 12:35:00,17.74,17.76,17.74,17.76,69200.0,15.9278,15.9458,15.9278,15.9458,69200.0
2014-12-15 12:40:00,17.76,17.77,17.75,17.77,93200.0,15.9458,15.9547,15.9368,15.9547,93200.0
2014-12-15 12:45:00,17.78,17.83,17.78,17.82,33200.0,15.9637,16.0086,15.9637,15.9996,33200.0
2014-12-15 12:50:00,17.83,17.86,17.82,17.85,25600.0,16.0086,16.0355,15.9996,16.0266,25600.0
2014-12-15 12:55:00,17.85,17.9,17.85,17.89,34000.0,16.0266,16.0715,16.0266,16.0625,34000.0
2014-12-15 13:00:00,17.89,17.93,17.89,17.92,40800.0,16.0625,16.0984,16.0625,16.0894,40800.0
2014-12-15 13:05:00,17.92,17.92,17.88,17.89,16800.0,16.0894,16.0894,16.0535,16.0625,16800.0
2014-12-15 13:10:00,17.89,17.89,17.84,17.84,11600.0,16.0625,16.0625,16.0176,16.0176,11600.0
2014-12-15 13:15:00,17.83,17.84,17.83,17.83,6800.0,16.0086,16.0176,16.0086,16.0086,6800.0
2014-12-15 13:20:00,17.83,17.87,17.83,17.86,16400.0,16.0086,16.0445,16.0086,16.0355,16400.0
2014-12-15 13:25:00,17.86,17.86,17.83,17.83,16800.0,16.0355,16.0355,16.0086,16.0086,16800.0
2014-12-15 13:30:00,17.83,17.84,17.83,17.84,6800.0,16.0086,16.0176,16.0086,16.0176,6800.0
2014-12-15 13:35:00,17.85,17.87,17.85,17.87,9200.0,16.0266,16.0445,16.0266,16.0445,9200.0
2014-12-15 13:40:00,17.86,17.89,17.86,17.89,14800.0,16.0355,16.0625,16.0355,16.0625,14800.0
2014-12-15 13:45:00,17.88,17.88,17.85,17.86,30800.0,16.0535,16.0535,16.0266,16.0355,30800.0
2014-12-15 13:50:00,17.85,17.89,17.84,17.88,12800.0,16.0266,16.0625,16.0176,16.0535,12800.0
2014-12-15 13:55:00,17.87,17.87,17.86,17.86,13600.0,16.0445,16.0445,16.0355,16.0355,13600.0
2014-12-15 14:00:00,17.86,17.86,17.83,17.83,15600.0,16.0355,16.0355,16.0086,16.0086,15600.0
2014-12-15 14:05:00,17.83,17.85,17.83,17.85,9200.0,16.0086,16.0266,16.0086,16.0266,9200.0
2014-12-15 14:10:00,17.85,17.85,17.82,17.83,14400.0,16.0266,16.0266,15.9996,16.0086,14400.0
2014-12-15 14:15:00,17.83,17.83,17.81,17.82,18400.0,16.0086,16.0086,15.9907,15.9996,18400.0
2014-12-15 14:20:00,17.81,17.86,17.81,17.86,16800.0,15.9907,16.0355,15.9907,16.0355,16800.0
2014-12-15 14:25:00,17.86,17.9,17.86,17.89,27600.0,16.0355,16.0715,16.0355,16.0625,27600.0
2014-12-15 14:30:00,17.89,17.89,17.86,17.87,14400.0,16.0625,16.0625,16.0355,16.0445,14400.0
2014-12-15 14:35:00,17.87,17.92,17.87,17.9,14400.0,16.0445,16.0894,16.0445,16.0715,14400.0
2014-12-15 14:40:00,17.9,17.9,17.86,17.86,16400.0,16.0715,16.0715,16.0355,16.0355,16400.0
2014-12-15 14:45:00,17.85,17.88,17.85,17.86,16400.0,16.0266,16.0535,16.0266,16.0355,16400.0
2014-12-15 14:50:00,17.86,17.86,17.85,17.86,7200.0,16.0355,16.0355,16.0266,16.0355,7200.0
2014-12-15 14:55:00,17.85,17.88,17.85,17.86,15600.0,16.0266,16.0535,16.0266,16.0355,15600.0
2014-12-15 15:00:00,17.86,17.9,17.86,17.88,21200.0,16.0355,16.0715,16.0355,16.0535,21200.0
2014-12-15 15:05:00,17.89,17.91,17.89,17.9,21600.0,16.0625,16.0804,16.0625,16.0715,21600.0
2014-12-15 15:10:00,17.9,17.95,17.9,17.91,19200.0,16.0715,16.1164,16.0715,16.0804,19200.0
2014-12-15 15:15:00,17.91,17.92,17.9,17.91,11200.0,16.0804,16.0894,16.0715,16.0804,11200.0
2014-12-15 15:20:00,17.9,17.92,17.89,17.92,18400.0,16.0715,16.0894,16.0625,16.0894,18400.0
2014-12-15 15:25:00,17.92,17.93,17.89,17.89,24800.0,16.0894,16.0984,16.0625,16.0625,24800.0
2014-12-15 15:30:00,17.88,17.9,17.86,17.89,38800.0,16.0535,16.0715,16.0355,16.0625,38800.0
2014-12-15 15:35:00,17.89,17.94,17.89,17.93,43600.0,16.0625,16.1074,16.0625,16.0984,43600.0
2014-12-15 15:40:00,17.93,17.94,17.92,17.93,94800.0,16.0984,16.1074,16.0894,16.0984,94800.0
2014-12-15 15:45:00,17.93,17.94,17.91,17.93,97600.0,16.0984,16.1074,16.0804,16.0984,97600.0
2014-12-15 15:50:00,17.93,17.93,17.91,17.92,177600.0,16.0984,16.0984,16.0804,16.0894,177600.0
2014-12-15 15:55:00,17.92,17.93,17.88,17.88,160400.0,16.0894,16.0984,16.0535,16.0535,160400.0
2014-12-16 09:30:00,17.89,17.97,17.89,17.96,32400.0,16.0625,16.1343,16.0625,16.1253,32400.0
2014-12-16 09:35:00,17.96,18.1,17.96,17.96,12400.0,16.1253,16.251,16.1253,16.1253,12400.0
2014-12-16 09:40:00,17.96,18.0,17.96,17.99,9600.0,16.1253,16.1612,16.1253,16.1523,9600.0
2014-12-16 09:45:00,17.97,18.06,17.97,18.04,22800.0,16.1343,16.2151,16.1343,16.1972,22800.0
2014-12-16 09:50:00,18.05,18.06,18.0,18.03,30000.0,16.2061,16.2151,16.1612,16.1882,30000.0
2014-12-16 09:55:00,18.01,18.01,17.99,18.0,14000.0,16.1702,16.1702,16.1523,16.1612,14000.0
2014-12-16 10:00:00,18.0,18.03,18.0,18.03,17600.0,16.1612,16.1882,16.1612,16.1882,17600.0
2014-12-16 10:05:00,18.03,18.03,17.95,17.95,12000.0,16.1882,16.1882,16.1164,16.1164,12000.0
2014-12-16 10:10:00,17.96,17.96,17.92,17.92,22000.0,16.1253,16.1253,16.0894,16.0894,22000.0
2014-12-16 10:15:00,17.92,18.03,17.92,18.02,15600.0,16.0894,16.1882,16.0894,16.1792,15600.0
2014-12-16 10:20:00,18.01,18.04,18.0,18.03,34400.0,16.1702,16.1972,16.1612,16.1882,34400.0
2014-12-16 10:25:00,18.03,18.03,17.99,18.02,11600.0,16.1882,16.1882,16.1523,16.1792,11600.0
2014-12-16 10:30:00,18.01,18.01,17.97,17.98,6800.0,16.1702,16.1702,16.1343,16.1433,6800.0
2014-12-16 10:35:00,17.96,17.98,17.95,17.95,4400.0,16.1253,16.1433,16.1164,16.1164,4400.0
2014-12-16 10:40:00,17.93,17.93,17.9,17.9,9200.0,16.0984,16.0984,16.0715,16.0715,9200.0
2014-12-16 10:45:00,17.9,17.93,17.9,17.92,21600.0,16.0715,16.0984,16.0715,16.0894,21600.0
2014-12-16 10:50:00,17.91,17.95,17.91,17.95,10000.0,16.0804,16.1164,16.0804,16.1164,10000.0
2014-12-16 10:55:00,17.96,17.98,17.95,17.95,12800.0,16.1253,16.1433,16.1164,16.1164,12800.0
2014-12-16 11:00:00,17.95,17.97,17.95,17.96,9200.0,16.1164,16.1343,16.1164,16.1253,9200.0
2014-12-16 11:05:00,17.96,17.97,17.95,17.95,14400.0,16.1253,16.1343,16.1164,16.1164,14400.0
2014-12-16 11:10:00,17.96,17.98,17.96,17.98,5200.0,16.1253,16.1433,16.1253,16.1433,5200.0
2014-12-16 11:15:00,17.99,18.05,17.99,18.05,12000.0,16.1523,16.2061,16.1523,16.2061,12000.0
2014-12-16 11:20:00,18.05,18.07,18.05,18.06,11600.0,16.2061,16.2241,16.2061,16.2151,11600.0
2014-12-16 11:25:00,18.06,18.15,18.06,18.11,22400.0,16.2151,16.2959,16.2151,16.26,22400.0
2014-12-16 11:30:00,18.12,18.13,18.12,18.12,4000.0,16.269,16.278,16.269,16.269,4000.0
2014-12-16 11:35:00,18.11,18.12,18.1,18.1,5200.0,16.26,16.269,16.251,16.251,5200.0
2014-12-16 11:40:00,18.13,18.13,18.11,18.12,6800.0,16.278,16.278,16.26,16.269,6800.0
2014-12-16 11:45:00,18.11,18.12,18.09,18.1,5600.0,16.26,16.269,16.2421,16.251,5600.0
2014-12-16 11:50:00,18.1,18.12,18.1,18.1,5200.0,16.251,16.269,16.251,16.251,5200.0
2014-12-16 11:55:00,18.09,18.09,18.07,18.07,8400.0,16.2421,16.2421,16.2241,16.2241,8400.0
2014-12-16 12:00:00,18.08,18.09,18.07,18.07,24000.0,16.2331,16.2421,16.2241,16.2241,24000.0
2014-12-16 12:05:00,18.07,18.08,18.06,18.07,8000.0,16.2241,16.2331,16.2151,16.2241,8000.0
2014-12-16 12:10:00,18.08,18.09,18.07,18.07,9600.0,16.2331,16.2421,16.2241,16.2241,9600.0
2014-12-16 12:15:00,18.08,18.09,18.06,18.06,31200.0,16.2331,16.2421,16.2151,16.2151,31200.0
2014-12-16 12:20:00,18.06,18.06,18.05,18.05,6400.0,16.2151,16.2151,16.2061,16.2061,6400.0
2014-12-16 12:25:00,18.06,18.07,18.05,18.06,4800.0,16.2151,16.2241,16.2061,16.2151,4800.0
2014-12-16 12:30:00,18.06,18.07,18.06,18.06,5600.0,16.2151,16.2241,16.2151,16.2151,5600.0
2014-12-16 12:35:00,18.07,18.07,18.07,18.07,4400.0,16.2241,16.2241,16.2241,16.2241,4400.0
2014-12-16 12:40:00,18.07,18.08,18.06,18.06,13600.0,16.2241,16.2331,16.2151,16.2151,13600.0
2014-12-16 12:45:00,18.05,18.05,18.03,18.05,15200.0,16.2061,16.2061,16.1882,16.2061,15200.0
2014-12-16 12:50:00,18.04,18.06,18.04,18.04,5600.0,16.1972,16.2151,16.1972,16.1972,5600.0
2014-12-16 12:55:00,18.05,18.06,18.05,18.05,3600.0,16.2061,16.2151,16.2061,16.2061,3600.0
2014-12-16 13:00:00,18.03,18.05,18.03,18.05,5600.0,16.1882,16.2061,16.1882,16.2061,5600.0
2014-12-16 13:05:00,18.05,18.05,18.0,18.0,10400.0,16.2061,16.2061,16.1612,16.1612,10400.0
2014-12-16 13:10:00,17.98,17.99,17.96,17.98,19200.0,16.1433,16.1523,16.1253,16.1433,19200.0
2014-12-16 13:15:00,17.98,18.0,17.95,17.96,14000.0,16.1433,16.1612,16.1164,16.1253,14000.0
2014-12-16 13:20:00,17.97,17.98,17.95,17.95,9600.0,16.1343,16.1433,16.1164,16.1164,9600.0
2014-12-16 13:25:00,17.95,17.96,17.94,17.94,12000.0,16.1164,16.1253,16.1074,16.1074,12000.0
2014-12-16 13:30:00,17.96,17.96,17.92,17.95,6400.0,16.1253,16.1253,16.0894,16.1164,6400.0
2014-12-16 13:35:00,17.96,17.98,17.96,17.97,9200.0,16.1253,16.1433,16.1253,16.1343,9200.0
2014-12-16 13:40:00,17.98,18.02,17.98,18.02,12400.0,16.1433,16.1792,16.1433,16.1792,12400.0
2014-12-16 13:45:00,18.02,18.02,17.98,18.01,21200.0,16.1792,16.1792,16.1433,16.1702,21200.0
2014-12-16 13:50:00,18.01,18.04,18.01,18.02,18800.0,16.1702,16.1972,16.1702,16.1792,18800.0
2014-12-16 13:55:00,18.0,18.01,18.0,18.0,8000.0,16.1612,16.1702,16.1612,16.1612,8000.0
2014-12-16 14:00:00,18.0,18.01,18.0,18.0,11200.0,16.1612,16.1702,16.1612,16.1612,11200.0
2014-12-16 14:05:00,17.99,18.04,17.99,18.04,14800.0,16.1523,16.1972,16.1523,16.1972,14800.0
2014-12-16 14:10:00,18.04,18.04,18.01,18.01,7600.0,16.1972,16.1972,16.1702,16.1702,7600.0
2014-12-16 14:15:00,18.01,18.02,18.0,18.02,12800.0,16.1702,16.1792,16.1612,16.1792,12800.0
2014-12-16 14:20:00,18.03,18.04,18.01,18.01,9200.0,16.1882,16.1972,16.1702,16.1702,9200.0
2014-12-16 14:25:00,18.0,18.03,18.0,18.01,16400.0,16.1612,16.1882,16.1612,16.1702,16400.0
2014-12-16 14:30:00,18.02,18.03,18.0,18.0,12000.0,16.1792,16.1882,16.1612,16.1612,12000.0
2014-12-16 14:35:00,18.0,18.01,17.99,17.99,34000.0,16.1612,16.1702,16.1523,16.1523,34000.0
2014-12-16 14:40:00,17.99,18.01,17.99,17.99,16400.0,16.1523,16.1702,16.1523,16.1523,16400.0
2014-12-16 14:45:00,17.99,17.99,17.98,17.98,13200.0,16.1523,16.1523,16.1433,16.1433,13200.0
2014-12-16 14:50:00,17.97,17.98,17.94,17.96,15200.0,16.1343,16.1433,16.1074,16.1253,15200.0
2014-12-16 14:55:00,17.97,17.99,17.97,17.99,10000.0,16.1343,16.1523,16.1343,16.1523,10000.0
2014-12-16 15:00:00,17.98,18.01,17.97,18.0,17200.0,16.1433,16.1702,16.1343,16.1612,17200.0
2014-12-16 15:05:00,18.0,18.01,17.96,18.0,36800.0,16.1612,16.1702,16.1253,16.1612,36800.0
2014-12-16 15:10:00,17.99,17.99,17.97,17.98,18800.0,16.1523,16.1523,16.1343,16.1433,18800.0
2014-12-16 15:15:00,17.98,18.0,17.98,18.0,6800.0,16.1433,16.1612,16.1433,16.1612,6800.0
2014-12-16 15:20:00,17.99,18.0,17.96,17.97,25200.0,16.1523,16.1612,16.1253,16.1343,25200.0
2014-12-16 15:25:00,17.96,17.97,17.94,17.97,22000.0,16.1253,16.1343,16.1074,16.1343,22000.0
2014-12-16 15:30:00,17.96,18.0,17.96,17.97,48800.0,16.1253,16.1612,16.1253,16.1343,48800.0
2014-12-16 15:35:00,17.98,17.98,17.93,17.93,51600.0,16.1433,16.1433,16.0984,16.0984,51600.0
2014-12-16 15:40:00,17.92,17.93,17.9,17.91,55600.0,16.0894,16.0984,16.0715,16.0804,55600.0
2014-12-16 15:45:00,17.9,17.94,17.9,17.94,136800.0,16.0715,16.1074,16.0715,16.1074,136800.0
2014-12-16 15:50:00,17.93,17.94,17.88,17.93,223600.0,16.0984,16.1074,16.0535,16.0984,223600.0
2014-12-16 15:55:00,17.93,17.93,17.87,17.89,223200.0,16.0984,16.0984,16.0445,16.0625,223200.0
2014-12-17 09:30:00,17.88,18.04,17.78,17.91,28400.0,16.0535,16.1972,15.9637,16.0804,28400.0
2014-12-17 09:35:00,17.9,17.95,17.89,17.95,17600.0,16.0715,16.1164,16.0625,16.1164,17600.0
2014-12-17 09:40:00,17.95,18.01,17.93,17.99,22800.0,16.1164,16.1702,16.0984,16.1523,22800.0
2014-12-17 09:45:00,18.01,18.03,17.96,17.96,17200.0,16.1702,16.1882,16.1253,16.1253,17200.0
2014-12-17 09:50:00,17.97,17.98,17.87,17.88,46400.0,16.1343,16.1433,16.0445,16.0535,46400.0
2014-12-17 09:55:00,17.88,17.9,17.87,17.87,60000.0,16.0535,16.0715,16.0445,16.0445,60000.0
2014-12-17 10:00:00,17.89,17.89,17.82,17.82,12800.0,16.0625,16.0625,15.9996,15.9996,12800.0
2014-12-17 10:05:00,17.8,17.83,17.8,17.83,22800.0,15.9817,16.0086,15.9817,16.0086,22800.0
2014-12-17 10:10:00,17.82,17.86,17.82,17.86,23200.0,15.9996,16.0355,15.9996,16.0355,23200.0
2014-12-17 10:15:00,17.86,17.87,17.84,17.86,10400.0,16.0355,16.0445,16.0176,16.0355,10400.0
2014-12-17 10:20:00,17.85,17.86,17.85,17.86,16800.0,16.0266,16.0355,16.0266,16.0355,16800.0
2014-12-17 10:25:00,17.85,17.85,17.83,17.83,15200.0,16.0266,16.0266,16.0086,16.0086,15200.0
2014-12-17 10:30:00,17.83,17.83,17.8,17.82,27600.0,16.0086,16.0086,15.9817,15.9996,27600.0
2014-12-17 10:35:00,17.82,17.85,17.82,17.85,10800.0,15.9996,16.0266,15.9996,16.0266,10800.0
2014-12-17 10:40:00,17.84,17.85,17.83,17.85,16400.0,16.0176,16.0266,16.0086,16.0266,16400.0
2014-12-17 10:45:00,17.84,17.85,17.83,17.84,12800.0,16.0176,16.0266,16.0086,16.0176,12800.0
2014-12-17 10:50:00,17.83,17.84,17.83,17.84,21600.0,16.0086,16.0176,16.0086,16.0176,21600.0
2014-12-17 10:55:00,17.83,17.84,17.82,17.84,34400.0,16.0086,16.0176,15.9996,16.0176,34400.0
2014-12-17 11:00:00,17.84,17.87,17.84,17.87,13600.0,16.0176,16.0445,16.0176,16.0445,13600.0
2014-12-17 11:05:00,17.86,17.87,17.86,17.86,7600.0,16.0355,16.0445,16.0355,16.0355,7600.0
2014-12-17 11:10:00,17.86,17.86,17.84,17.84,16400.0,16.0355,16.0355,16.0176,16.0176,16400.0
2014-12-17 11:15:00,17.84,17.86,17.84,17.86,13600.0,16.0176,16.0355,16.0176,16.0355,13600.0
2014-12-17 11:20:00,17.86,17.89,17.86,17.88,14000.0,16.0355,16.0625,16.0355,16.0535,14000.0
2014-12-17 11:25:00,17.88,17.89,17.87,17.88,26000.0,16.0535,16.0625,16.0445,16.0535,26000.0
2014-12-17 11:30:00,17.88,17.88,17.86,17.87,22000.0,16.0535,16.0535,16.0355,16.0445,22000.0
2014-12-17 11:35:00,17.87,17.93,17.87,17.91,31200.0,16.0445,16.0984,16.0445,16.0804,31200.0
2014-12-17 11:40:00,17.91,17.94,17.91,17.93,36400.0,16.0804,16.1074,16.0804,16.0984,36400.0
2014-12-17 11:45:00,17.93,17.96,17.93,17.96,26800.0,16.0984,16.1253,16.0984,16.1253,26800.0
2014-12-17 11:50:00,17.97,17.99,17.96,17.97,21200.0,16.1343,16.1523,16.1253,16.1343,21200.0
2014-12-17 11:55:00,17.97,18.06,17.97,18.04,52400.0,16.1343,16.2151,16.1343,16.1972,52400.0
2014-12-17 12:00:00,18.04,18.04,18.03,18.03,25200.0,16.1972,16.1972,16.1882,16.1882,25200.0
2014-12-17 12:05:00,18.03,18.03,18.01,18.02,48800.0,16.1882,16.1882,16.1702,16.1792,48800.0
2014-12-17 12:10:00,18.02,18.03,18.0,18.02,116400.0,16.1792,16.1882,16.1612,16.1792,116400.0
2014-12-17 12:15:00,18.02,18.04,18.0,18.02,117200.0,16.1792,16.1972,16.1612,16.1792,117200.0
2014-12-17 12:20:00,18.02,18.03,18.0,18.01,64000.0,16.1792,16.1882,16.1612,16.1702,64000.0
2014-12-17 12:25:00,18.01,18.01,17.97,17.98,76000.0,16.1702,16.1702,16.1343,16.1433,76000.0
2014-12-17 12:30:00,17.98,18.0,17.96,18.0,106800.0,16.1433,16.1612,16.1253,16.1612,106800.0
2014-12-17 12:35:00,18.0,18.0,17.96,17.98,66800.0,16.1612,16.1612,16.1253,16.1433,66800.0
2014-12-17 12:40:00,17.95,17.97,17.93,17.94,44000.0,16.1164,16.1343,16.0984,16.1074,44000.0
2014-12-17 12:45:00,17.93,17.96,17.93,17.96,75600.0,16.0984,16.1253,16.0984,16.1253,75600.0
2014-12-17 12:50:00,17.96,18.02,17.96,17.98,49600.0,16.1253,16.1792,16.1253,16.1433,49600.0
2014-12-17 12:55:00,17.98,17.99,17.96,17.96,38000.0,16.1433,16.1523,16.1253,16.1253,38000.0
2014-12-17 13:00:00,17.96,18.01,17.96,17.99,88000.0,16.1253,16.1702,16.1253,16.1523,88000.0
2014-12-17 13:05:00,18.0,18.01,17.99,18.0,9600.0,16.1612,16.1702,16.1523,16.1612,9600.0
2014-12-17 13:10:00,18.01,18.02,18.0,18.02,14000.0,16.1702,16.1792,16.1612,16.1792,14000.0
2014-12-17 13:15:00,18.02,18.04,18.02,18.04,27600.0,16.1792,16.1972,16.1792,16.1972,27600.0
2014-12-17 13:20:00,18.04,18.06,18.04,18.06,23600.0,16.1972,16.2151,16.1972,16.2151,23600.0
2014-12-17 13:25:00,18.05,18.06,18.05,18.06,11600.0,16.2061,16.2151,16.2061,16.2151,11600.0
2014-12-17 13:30:00,18.07,18.09,18.07,18.08,30000.0,16.2241,16.2421,16.2241,16.2331,30000.0
2014-12-17 13:35:00,18.08,18.09,18.07,18.09,16400.0,16.2331,16.2421,16.2241,16.2421,16400.0
2014-12-17 13:40:00,18.08,18.1,18.08,18.1,36800.0,16.2331,16.251,16.2331,16.251,36800.0
2014-12-17 13:45:00,18.1,18.1,18.06,18.09,32800.0,16.251,16.251,16.2151,16.2421,32800.0
2014-12-17 13:50:00,18.08,18.08,18.06,18.07,22000.0,16.2331,16.2331,16.2151,16.2241,22000.0
2014-12-17 13:55:00,18.07,18.13,18.07,18.13,22400.0,16.2241,16.278,16.2241,16.278,22400.0
2014-12-17 14:00:00,18.13,18.25,18.13,18.24,71600.0,16.278,16.3857,16.278,16.3767,71600.0
2014-12-17 14:05:00,18.25,18.25,18.2,18.22,69200.0,16.3857,16.3857,16.3408,16.3588,69200.0
2014-12-17 14:10:00,18.21,18.27,18.2,18.25,44800.0,16.3498,16.4037,16.3408,16.3857,44800.0
2014-12-17 14:15:00,18.25,18.26,18.24,18.25,39600.0,16.3857,16.3947,16.3767,16.3857,39600.0
2014-12-17 14:20:00,18.24,18.24,18.2,18.21,70400.0,16.3767,16.3767,16.3408,16.3498,70400.0
2014-12-17 14:25:00,18.22,18.25,18.22,18.22,49200.0,16.3588,16.3857,16.3588,16.3588,49200.0
2014-12-17 14:30:00,18.22,18.22,18.17,18.21,51600.0,16.3588,16.3588,16.3139,16.3498,51600.0
2014-12-17 14:35:00,18.21,18.24,18.2,18.23,81600.0,16.3498,16.3767,16.3408,16.3678,81600.0
2014-12-17 14:40:00,18.22,18.22,18.13,18.17,66400.0,16.3588,16.3588,16.278,16.3139,66400.0
2014-12-17 14:45:00,18.16,18.17,18.11,18.13,70800.0,16.3049,16.3139,16.26,16.278,70800.0
2014-12-17 14:50:00,18.13,18.16,18.12,18.14,111600.0,16.278,16.3049,16.269,16.2869,111600.0
2014-12-17 14:55:00,18.14,18.14,18.09,18.1,50800.0,16.2869,16.2869,16.2421,16.251,50800.0
2014-12-17 15:00:00,18.09,18.09,18.05,18.07,41200.0,16.2421,16.2421,16.2061,16.2241,41200.0
2014-12-17 15:05:00,18.07,18.1,18.07,18.1,36000.0,16.2241,16.251,16.2241,16.251,36000.0
2014-12-17 15:10:00,18.1,18.15,18.1,18.13,101200.0,16.251,16.2959,16.251,16.278,101200.0
2014-12-17 15:15:00,18.14,18.15,18.11,18.14,79200.0,16.2869,16.2959,16.26,16.2869,79200.0
2014-12-17 15:20:00,18.14,18.14,18.13,18.14,74000.0,16.2869,16.2869,16.278,16.2869,74000.0
2014-12-17 15:25:00,18.14,18.16,18.13,18.15,126000.0,16.2869,16.3049,16.278,16.2959,126000.0
2014-12-17 15:30:00,18.16,18.2,18.16,18.18,44800.0,16.3049,16.3408,16.3049,16.3229,44800.0
2014-12-17 15:35:00,18.19,18.21,18.18,18.21,47600.0,16.3318,16.3498,16.3229,16.3498,47600.0
2014-12-17 15:40:00,18.21,18.25,18.21,18.25,54400.0,16.3498,16.3857,16.3498,16.3857,54400.0
2014-12-17 15:45:00,18.25,18.25,18.23,18.24,71600.0,16.3857,16.3857,16.3678,16.3767,71600.0
2014-12-17 15:50:00,18.22,18.24,18.18,18.18,157600.0,16.3588,16.3767,16.3229,16.3229,157600.0
2014-12-17 15:55:00,18.18,18.22,18.18,18.22,200800.0,16.3229,16.3588,16.3229,16.3588,200800.0
2014-12-18 09:30:00,18.46,18.47,18.28,18.36,55600.0,16.5743,16.5832,16.4126,16.4845,55600.0
2014-12-18 09:35:00,18.37,18.38,18.35,18.36,35200.0,16.4935,16.5024,16.4755,16.4845,35200.0
2014-12-18 09:40:00,18.33,18.38,18.33,18.37,30000.0,16.4575,16.5024,16.4575,16.4935,30000.0
2014-12-18 09:45:00,18.37,18.39,18.36,18.38,37200.0,16.4935,16.5114,16.4845,16.5024,37200.0
2014-12-18 09:50:00,18.38,18.38,18.37,18.38,89200.0,16.5024,16.5024,16.4935,16.5024,89200.0
2014-12-18 09:55:00,18.37,18.41,18.37,18.41,60800.0,16.4935,16.5294,16.4935,16.5294,60800.0
2014-12-18 10:00:00,18.41,18.44,18.39,18.41,74000.0,16.5294,16.5563,16.5114,16.5294,74000.0
2014-12-18 10:05:00,18.41,18.43,18.41,18.43,46000.0,16.5294,16.5473,16.5294,16.5473,46000.0
2014-12-18 10:10:00,18.43,18.43,18.42,18.43,42800.0,16.5473,16.5473,16.5383,16.5473,42800.0
2014-12-18 10:15:00,18.43,18.49,18.43,18.49,76400.0,16.5473,16.6012,16.5473,16.6012,76400.0
2014-12-18 10:20:00,18.49,18.5,18.48,18.5,96000.0,16.6012,16.6102,16.5922,16.6102,96000.0
2014-12-18 10:25:00,18.5,18.5,18.49,18.5,83200.0,16.6102,16.6102,16.6012,16.6102,83200.0
2014-12-18 10:30:00,18.5,18.52,18.49,18.51,54400.0,16.6102,16.6281,16.6012,16.6192,54400.0
2014-12-18 10:35:00,18.5,18.51,18.49,18.5,30800.0,16.6102,16.6192,16.6012,16.6102,30800.0
2014-12-18 10:40:00,18.5,18.5,18.49,18.5,51200.0,16.6102,16.6102,16.6012,16.6102,51200.0
2014-12-18 10:45:00,18.5,18.5,18.49,18.5,15200.0,16.6102,16.6102,16.6012,16.6102,15200.0
2014-12-18 10:50:00,18.5,18.5,18.47,18.47,18000.0,16.6102,16.6102,16.5832,16.5832,18000.0
2014-12-18 10:55:00,18.47,18.5,18.47,18.5,37200.0,16.5832,16.6102,16.5832,16.6102,37200.0
2014-12-18 11:00:00,18.5,18.5,18.46,18.47,50400.0,16.6102,16.6102,16.5743,16.5832,50400.0
2014-12-18 11:05:00,18.48,18.48,18.42,18.42,39200.0,16.5922,16.5922,16.5383,16.5383,39200.0
2014-12-18 11:10:00,18.43,18.45,18.42,18.45,24800.0,16.5473,16.5653,16.5383,16.5653,24800.0
2014-12-18 11:15:00,18.46,18.5,18.45,18.48,28000.0,16.5743,16.6102,16.5653,16.5922,28000.0
2014-12-18 11:20:00,18.48,18.49,18.47,18.49,15200.0,16.5922,16.6012,16.5832,16.6012,15200.0
2014-12-18 11:25:00,18.48,18.48,18.44,18.44,60000.0,16.5922,16.5922,16.5563,16.5563,60000.0
2014-12-18 11:30:00,18.44,18.45,18.41,18.42,346400.0,16.5563,16.5653,16.5294,16.5383,346400.0
2014-12-18 11:35:00,18.43,18.44,18.4,18.44,134400.0,16.5473,16.5563,16.5204,16.5563,134400.0
2014-12-18 11:40:00,18.43,18.43,18.42,18.42,6800.0,16.5473,16.5473,16.5383,16.5383,6800.0
2014-12-18 11:45:00,18.42,18.43,18.4,18.43,11200.0,16.5383,16.5473,16.5204,16.5473,11200.0
2014-12-18 11:50:00,18.43,18.5,18.43,18.5,56400.0,16.5473,16.6102,16.5473,16.6102,56400.0
2014-12-18 11:55:00,18.5,18.52,18.49,18.51,58800.0,16.6102,16.6281,16.6012,16.6192,58800.0
2014-12-18 12:00:00,18.51,18.53,18.49,18.5,32800.0,16.6192,16.6371,16.6012,16.6102,32800.0
2014-12-18 12:05:00,18.5,18.52,18.5,18.52,26000.0,16.6102,16.6281,16.6102,16.6281,26000.0
2014-12-18 12:10:00,18.52,18.53,18.5,18.51,45200.0,16.6281,16.6371,16.6102,16.6192,45200.0
2014-12-18 12:15:00,18.5,18.52,18.5,18.52,100400.0,16.6102,16.6281,16.6102,16.6281,100400.0
2014-12-18 12:20:00,18.52,18.53,18.48,18.48,42800.0,16.6281,16.6371,16.5922,16.5922,42800.0
2014-12-18 12:25:00,18.48,18.49,18.47,18.47,28800.0,16.5922,16.6012,16.5832,16.5832,28800.0
2014-12-18 12:30:00,18.47,18.49,18.47,18.49,10400.0,16.5832,16.6012,16.5832,16.6012,10400.0
2014-12-18 12:35:00,18.49,18.5,18.49,18.5,15200.0,16.6012,16.6102,16.6012,16.6102,15200.0
2014-12-18 12:40:00,18.5,18.5,18.5,18.5,99600.0,16.6102,16.6102,16.6102,16.6102,99600.0
2014-12-18 12:45:00,18.5,18.53,18.5,18.53,44400.0,16.6102,16.6371,16.6102,16.6371,44400.0
2014-12-18 12:50:00,18.53,18.53,18.52,18.52,22400.0,16.6371,16.6371,16.6281,16.6281,22400.0
2014-12-18 12:55:00,18.52,18.53,18.52,18.52,14400.0,16.6281,16.6371,16.6281,16.6281,14400.0
2014-12-18 13:00:00,18.52,18.53,18.5,18.51,20400.0,16.6281,16.6371,16.6102,16.6192,20400.0
2014-12-18 13:05:00,18.51,18.52,18.5,18.5,63600.0,16.6192,16.6281,16.6102,16.6102,63600.0
2014-12-18 13:10:00,18.5,18.52,18.49,18.52,14000.0,16.6102,16.6281,16.6012,16.6281,14000.0
2014-12-18 13:15:00,18.52,18.53,18.52,18.53,26000.0,16.6281,16.6371,16.6281,16.6371,26000.0
2014-12-18 13:20:00,18.53,18.54,18.52,18.54,68000.0,16.6371,16.6461,16.6281,16.6461,68000.0
2014-12-18 13:25:00,18.54,18.54,18.52,18.53,110800.0,16.6461,16.6461,16.6281,16.6371,110800.0
2014-12-18 13:30:00,18.53,18.53,18.53,18.53,43200.0,16.6371,16.6371,16.6371,16.6371,43200.0
2014-12-18 13:35:00,18.53,18.54,18.52,18.53,14400.0,16.6371,16.6461,16.6281,16.6371,14400.0
2014-12-18 13:40:00,18.53,18.53,18.52,18.52,51200.0,16.6371,16.6371,16.6281,16.6281,51200.0
2014-12-18 13:45:00,18.52,18.54,18.52,18.52,72000.0,16.6281,16.6461,16.6281,16.6281,72000.0
2014-12-18 13:50:00,18.53,18.55,18.52,18.55,28400.0,16.6371,16.6551,16.6281,16.6551,28400.0
2014-12-18 13:55:00,18.55,18.55,18.53,18.54,45200.0,16.6551,16.6551,16.6371,16.6461,45200.0
2014-12-18 14:00:00,18.54,18.54,18.52,18.54,24800.0,16.6461,16.6461,16.6281,16.6461,24800.0
2014-12-18 14:05:00,18.54,18.55,18.53,18.54,45200.0,16.6461,16.6551,16.6371,16.6461,45200.0
2014-12-18 14:10:00,18.55,18.55,18.53,18.54,54400.0,16.6551,16.6551,16.6371,16.6461,54400.0
2014-12-18 14:15:00,18.54,18.61,18.54,18.61,77200.0,16.6461,16.7089,16.6461,16.7089,77200.0
2014-12-18 14:20:00,18.61,18.62,18.57,18.59,49600.0,16.7089,16.7179,16.673,16.691,49600.0
2014-12-18 14:25:00,18.58,18.58,18.56,18.58,38800.0,16.682,16.682,16.664,16.682,38800.0
2014-12-18 14:30:00,18.58,18.59,18.57,18.59,90800.0,16.682,16.691,16.673,16.691,90800.0
2014-12-18 14:35:00,18.6,18.6,18.59,18.6,78000.0,16.7,16.7,16.691,16.7,78000.0
2014-12-18 14:40:00,18.6,18.6,18.58,18.58,54000.0,16.7,16.7,16.682,16.682,54000.0
2014-12-18 14:45:00,18.58,18.59,18.58,18.58,54800.0,16.682,16.691,16.682,16.682,54800.0
2014-12-18 14:50:00,18.58,18.58,18.57,18.58,56400.0,16.682,16.682,16.673,16.682,56400.0
2014-12-18 14:55:00,18.57,18.58,18.57,18.58,111600.0,16.673,16.682,16.673,16.682,111600.0
2014-12-18 15:00:00,18.58,18.58,18.58,18.58,43600.0,16.682,16.682,16.682,16.682,43600.0
2014-12-18 15:05:00,18.58,18.6,18.58,18.6,82000.0,16.682,16.7,16.682,16.7,82000.0
2014-12-18 15:10:00,18.6,18.62,18.6,18.62,149200.0,16.7,16.7179,16.7,16.7179,149200.0
2014-12-18 15:15:00,18.62,18.62,18.59,18.6,54800.0,16.7179,16.7179,16.691,16.7,54800.0
2014-12-18 15:20:00,18.6,18.62,18.59,18.61,68800.0,16.7,16.7179,16.691,16.7089,68800.0
2014-12-18 15:25:00,18.61,18.63,18.61,18.62,58400.0,16.7089,16.7269,16.7089,16.7179,58400.0
2014-12-18 15:30:00,18.62,18.64,18.61,18.63,111200.0,16.7179,16.7359,16.7089,16.7269,111200.0
2014-12-18 15:35:00,18.63,18.64,18.62,18.64,157200.0,16.7269,16.7359,16.7179,16.7359,157200.0
2014-12-18 15:40:00,18.64,18.64,18.61,18.61,127200.0,16.7359,16.7359,16.7089,16.7089,127200.0
2014-12-18 15:45:00,18.61,18.66,18.61,18.66,108400.0,16.7089,16.7538,16.7089,16.7538,108400.0
2014-12-18 15:50:00,18.66,18.67,18.61,18.62,298400.0,16.7538,16.7628,16.7089,16.7179,298400.0
2014-12-18 15:55:00,18.62,18.63,18.61,18.63,433200.0,16.7179,16.7269,16.7089,16.7269,433200.0
2014-12-19 09:30:00,19.22,19.63,19.21,19.45,795600.0,17.2566,17.6247,17.2476,17.4631,795600.0
2014-12-19 09:35:00,19.46,19.48,19.33,19.33,164400.0,17.4721,17.4901,17.3554,17.3554,164400.0
2014-12-19 09:40:00,19.36,19.56,19.3,19.56,384000.0,17.3823,17.5619,17.3284,17.5619,384000.0
2014-12-19 09:45:00,19.56,19.73,19.52,19.64,410800.0,17.5619,17.7145,17.526,17.6337,410800.0
2014-12-19 09:50:00,19.65,19.71,19.57,19.65,160800.0,17.6427,17.6966,17.5709,17.6427,160800.0
2014-12-19 09:55:00,19.63,19.71,19.63,19.67,140400.0,17.6247,17.6966,17.6247,17.6607,140400.0
2014-12-19 10:00:00,19.68,19.72,19.63,19.7,131200.0,17.6696,17.7055,17.6247,17.6876,131200.0
2014-12-19 10:05:00,19.71,19.74,19.67,19.71,132000.0,17.6966,17.7235,17.6607,17.6966,132000.0
2014-12-19 10:10:00,19.7,19.73,19.66,19.7,142400.0,17.6876,17.7145,17.6517,17.6876,142400.0
2014-12-19 10:15:00,19.7,19.71,19.58,19.61,75200.0,17.6876,17.6966,17.5798,17.6068,75200.0
2014-12-19 10:20:00,19.61,19.71,19.6,19.7,70000.0,17.6068,17.6966,17.5978,17.6876,70000.0
2014-12-19 10:25:00,19.7,19.7,19.64,19.69,37200.0,17.6876,17.6876,17.6337,17.6786,37200.0
2014-12-19 10:30:00,19.69,19.7,19.65,19.68,68400.0,17.6786,17.6876,17.6427,17.6696,68400.0
2014-12-19 10:35:00,19.69,19.7,19.68,19.7,159200.0,17.6786,17.6876,17.6696,17.6876,159200.0
2014-12-19 10:40:00,19.69,19.73,19.68,19.71,99200.0,17.6786,17.7145,17.6696,17.6966,99200.0
2014-12-19 10:45:00,19.71,19.79,19.69,19.7,199200.0,17.6966,17.7684,17.6786,17.6876,199200.0
2014-12-19 10:50:00,19.69,19.72,19.68,19.7,114000.0,17.6786,17.7055,17.6696,17.6876,114000.0
2014-12-19 10:55:00,19.69,19.7,19.65,19.67,112000.0,17.6786,17.6876,17.6427,17.6607,112000.0
2014-12-19 11:00:00,19.66,19.7,19.55,19.7,218400.0,17.6517,17.6876,17.5529,17.6876,218400.0
2014-12-19 11:05:00,19.69,19.69,19.51,19.51,183200.0,17.6786,17.6786,17.517,17.517,183200.0
2014-12-19 11:10:00,19.5,19.63,19.45,19.63,460800.0,17.508,17.6247,17.4631,17.6247,460800.0
2014-12-19 11:15:00,19.65,19.73,19.65,19.69,176800.0,17.6427,17.7145,17.6427,17.6786,176800.0
2014-12-19 11:20:00,19.69,19.74,19.69,19.73,62400.0,17.6786,17.7235,17.6786,17.7145,62400.0
2014-12-19 11:25:00,19.72,19.76,19.72,19.74,92000.0,17.7055,17.7415,17.7055,17.7235,92000.0
2014-12-19 11:30:00,19.74,19.75,19.71,19.75,27200.0,17.7235,17.7325,17.6966,17.7325,27200.0
2014-12-19 11:35:00,19.75,19.75,19.69,19.7,42000.0,17.7325,17.7325,17.6786,17.6876,42000.0
2014-12-19 11:40:00,19.7,19.76,19.69,19.74,82800.0,17.6876,17.7415,17.6786,17.7235,82800.0
2014-12-19 11:45:00,19.75,19.76,19.75,19.75,48800.0,17.7325,17.7415,17.7325,17.7325,48800.0
2014-12-19 11:50:00,19.75,19.75,19.73,19.74,38400.0,17.7325,17.7325,17.7145,17.7235,38400.0
2014-12-19 11:55:00,19.74,19.74,19.72,19.73,72800.0,17.7235,17.7235,17.7055,17.7145,72800.0
2014-12-19 12:00:00,19.73,19.73,19.72,19.73,26000.0,17.7145,17.7145,17.7055,17.7145,26000.0
2014-12-19 12:05:00,19.73,19.73,19.7,19.72,38000.0,17.7145,17.7145,17.6876,17.7055,38000.0
2014-12-19 12:10:00,19.71,19.72,19.61,19.61,72800.0,17.6966,17.7055,17.6068,17.6068,72800.0
2014-12-19 12:15:00,19.61,19.63,19.57,19.6,69600.0,17.6068,17.6247,17.5709,17.5978,69600.0
2014-12-19 12:20:00,19.59,19.59,19.55,19.55,43200.0,17.5888,17.5888,17.5529,17.5529,43200.0
2014-12-19 12:25:00,19.55,19.55,19.53,19.53,44800.0,17.5529,17.5529,17.535,17.535,44800.0
2014-12-19 12:30:00,19.53,19.54,19.52,19.53,43600.0,17.535,17.5439,17.526,17.535,43600.0
2014-12-19 12:35:00,19.53,19.55,19.53,19.54,85200.0,17.535,17.5529,17.535,17.5439,85200.0
2014-12-19 12:40:00,19.54,19.54,19.49,19.49,51600.0,17.5439,17.5439,17.499,17.499,51600.0
2014-12-19 12:45:00,19.49,19.52,19.48,19.5,65200.0,17.499,17.526,17.4901,17.508,65200.0
2014-12-19 12:50:00,19.51,19.53,19.5,19.52,25200.0,17.517,17.535,17.508,17.526,25200.0
2014-12-19 12:55:00,19.53,19.53,19.49,19.49,34400.0,17.535,17.535,17.499,17.499,34400.0
2014-12-19 13:00:00,19.49,19.53,19.49,19.5,25200.0,17.499,17.535,17.499,17.508,25200.0
2014-12-19 13:05:00,19.5,19.5,19.48,19.5,36800.0,17.508,17.508,17.4901,17.508,36800.0
2014-12-19 13:10:00,19.5,19.5,19.48,19.49,28000.0,17.508,17.508,17.4901,17.499,28000.0
2014-12-19 13:15:00,19.49,19.5,19.48,19.48,42400.0,17.499,17.508,17.4901,17.4901,42400.0
2014-12-19 13:20:00,19.49,19.51,19.49,19.51,45200.0,17.499,17.517,17.499,17.517,45200.0
2014-12-19 13:25:00,19.51,19.51,19.49,19.5,48800.0,17.517,17.517,17.499,17.508,48800.0
2014-12-19 13:30:00,19.49,19.5,19.48,19.48,30800.0,17.499,17.508,17.4901,17.4901,30800.0
2014-12-19 13:35:00,19.48,19.49,19.46,19.48,30000.0,17.4901,17.499,17.4721,17.4901,30000.0
2014-12-19 13:40:00,19.49,19.51,19.49,19.51,45200.0,17.499,17.517,17.499,17.517,45200.0
2014-12-19 13:45:00,19.51,19.51,19.5,19.5,36000.0,17.517,17.517,17.508,17.508,36000.0
2014-12-19 13:50:00,19.51,19.53,19.5,19.53,66000.0,17.517,17.535,17.508,17.535,66000.0
2014-12-19 13:55:00,19.53,19.54,19.52,19.54,64800.0,17.535,17.5439,17.526,17.5439,64800.0
2014-12-19 14:00:00,19.54,19.59,19.54,19.56,99600.0,17.5439,17.5888,17.5439,17.5619,99600.0
2014-12-19 14:05:00,19.56,19.58,19.55,19.55,74800.0,17.5619,17.5798,17.5529,17.5529,74800.0
2014-12-19 14:10:00,19.55,19.56,19.54,19.54,35600.0,17.5529,17.5619,17.5439,17.5439,35600.0
2014-12-19 14:15:00,19.55,19.6,19.53,19.6,52800.0,17.5529,17.5978,17.535,17.5978,52800.0
2014-12-19 14:20:00,19.6,19.64,19.59,19.64,31600.0,17.5978,17.6337,17.5888,17.6337,31600.0
2014-12-19 14:25:00,19.64,19.68,19.64,19.66,72400.0,17.6337,17.6696,17.6337,17.6517,72400.0
2014-12-19 14:30:00,19.65,19.67,19.64,19.67,28800.0,17.6427,17.6607,17.6337,17.6607,28800.0
2014-12-19 14:35:00,19.68,19.72,19.67,19.72,39200.0,17.6696,17.7055,17.6607,17.7055,39200.0
2014-12-19 14:40:00,19.72,19.73,19.69,19.7,62400.0,17.7055,17.7145,17.6786,17.6876,62400.0
2014-12-19 14:45:00,19.69,19.72,19.68,19.72,24000.0,17.6786,17.7055,17.6696,17.7055,24000.0
2014-12-19 14:50:00,19.72,19.77,19.72,19.76,90400.0,17.7055,17.7504,17.7055,17.7415,90400.0
2014-12-19 14:55:00,19.75,19.76,19.75,19.76,32800.0,17.7325,17.7415,17.7325,17.7415,32800.0
2014-12-19 15:00:00,19.75,19.75,19.74,19.75,34800.0,17.7325,17.7325,17.7235,17.7325,34800.0
2014-12-19 15:05:00,19.75,19.75,19.72,19.73,55600.0,17.7325,17.7325,17.7055,17.7145,55600.0
2014-12-19 15:10:00,19.73,19.74,19.68,19.74,64000.0,17.7145,17.7235,17.6696,17.7235,64000.0
2014-12-19 15:15:00,19.74,19.75,19.74,19.75,55200.0,17.7235,17.7325,17.7235,17.7325,55200.0
2014-12-19 15:20:00,19.75,19.75,19.74,19.75,59200.0,17.7325,17.7325,17.7235,17.7325,59200.0
2014-12-19 15:25:00,19.75,19.76,19.74,19.75,98400.0,17.7325,17.7415,17.7235,17.7325,98400.0
2014-12-19 15:30:00,19.75,19.8,19.75,19.78,84400.0,17.7325,17.7774,17.7325,17.7594,84400.0
2014-12-19 15:35:00,19.77,19.78,19.73,19.75,111200.0,17.7504,17.7594,17.7145,17.7325,111200.0
2014-12-19 15:40:00,19.75,19.75,19.7,19.7,92800.0,17.7325,17.7325,17.6876,17.6876,92800.0
2014-12-19 15:45:00,19.71,19.72,19.7,19.7,116000.0,17.6966,17.7055,17.6876,17.6876,116000.0
2014-12-19 15:50:00,19.71,19.8,19.7,19.75,528000.0,17.6966,17.7774,17.6876,17.7325,528000.0
2014-12-19 15:55:00,19.75,19.84,19.75,19.81,584000.0,17.7325,17.8133,17.7325,17.7864,584000.0
2014-12-22 09:30:00,19.93,20.0,19.85,19.88,323600.0,17.8941,17.9569,17.8223,17.8492,323600.0
2014-12-22 09:35:00,19.9,20.0,19.88,19.97,154400.0,17.8672,17.9569,17.8492,17.93,154400.0
2014-12-22 09:40:00,19.94,20.04,19.91,20.01,169600.0,17.9031,17.9929,17.8761,17.9659,169600.0
2014-12-22 09:45:00,20.04,20.05,19.93,19.95,105600.0,17.9929,18.0018,17.8941,17.9121,105600.0
2014-12-22 09:50:00,19.92,19.97,19.9,19.97,66400.0,17.8851,17.93,17.8672,17.93,66400.0
2014-12-22 09:55:00,19.98,19.98,19.95,19.95,55600.0,17.939,17.939,17.9121,17.9121,55600.0
2014-12-22 10:00:00,19.95,19.98,19.95,19.97,51200.0,17.9121,17.939,17.9121,17.93,51200.0
2014-12-22 10:05:00,19.97,19.98,19.95,19.96,96400.0,17.93,17.939,17.9121,17.921,96400.0
2014-12-22 10:10:00,19.96,19.98,19.94,19.97,40800.0,17.921,17.939,17.9031,17.93,40800.0
2014-12-22 10:15:00,19.96,19.97,19.96,19.97,40000.0,17.921,17.93,17.921,17.93,40000.0
2014-12-22 10:20:00,19.97,19.97,19.96,19.97,37600.0,17.93,17.93,17.921,17.93,37600.0
2014-12-22 10:25:00,19.97,20.03,19.97,20.01,57200.0,17.93,17.9839,17.93,17.9659,57200.0
2014-12-22 10:30:00,20.0,20.01,19.99,20.0,96800.0,17.9569,17.9659,17.948,17.9569,96800.0
2014-12-22 10:35:00,20.0,20.0,19.96,19.96,54800.0,17.9569,17.9569,17.921,17.921,54800.0
2014-12-22 10:40:00,19.96,19.98,19.96,19.98,38800.0,17.921,17.939,17.921,17.939,38800.0
2014-12-22 10:45:00,19.98,19.98,19.97,19.98,27600.0,17.939,17.939,17.93,17.939,27600.0
2014-12-22 10:50:00,19.98,19.99,19.98,19.99,20800.0,17.939,17.948,17.939,17.948,20800.0
2014-12-22 10:55:00,19.99,20.0,19.98,19.98,30400.0,17.948,17.9569,17.939,17.939,30400.0
2014-12-22 11:00:00,19.98,19.99,19.96,19.97,21600.0,17.939,17.948,17.921,17.93,21600.0
2014-12-22 11:05:00,19.97,19.98,19.95,19.97,34800.0,17.93,17.939,17.9121,17.93,34800.0
2014-12-22 11:10:00,19.97,19.97,19.95,19.96,33200.0,17.93,17.93,17.9121,17.921,33200.0
2014-12-22 11:15:00,19.96,19.96,19.94,19.95,48000.0,17.921,17.921,17.9031,17.9121,48000.0
2014-12-22 11:20:00,19.95,19.96,19.94,19.95,38000.0,17.9121,17.921,17.9031,17.9121,38000.0
2014-12-22 11:25:00,19.95,19.96,19.95,19.96,25600.0,17.9121,17.921,17.9121,17.921,25600.0
2014-12-22 11:30:00,19.95,19.98,19.95,19.98,19600.0,17.9121,17.939,17.9121,17.939,19600.0
2014-12-22 11:35:00,19.98,19.99,19.98,19.98,40400.0,17.939,17.948,17.939,17.939,40400.0
2014-12-22 11:40:00,19.98,19.98,19.96,19.97,46800.0,17.939,17.939,17.921,17.93,46800.0
2014-12-22 11:45:00,19.97,19.97,19.97,19.97,16000.0,17.93,17.93,17.93,17.93,16000.0
2014-12-22 11:50:00,19.97,19.97,19.93,19.94,37600.0,17.93,17.93,17.8941,17.9031,37600.0
2014-12-22 11:55:00,19.93,19.94,19.93,19.94,33200.0,17.8941,17.9031,17.8941,17.9031,33200.0
2014-12-22 12:00:00,19.95,19.95,19.93,19.94,21200.0,17.9121,17.9121,17.8941,17.9031,21200.0
2014-12-22 12:05:00,19.95,19.97,19.95,19.97,12800.0,17.9121,17.93,17.9121,17.93,12800.0
2014-12-22 12:10:00,19.97,19.97,19.95,19.97,17200.0,17.93,17.93,17.9121,17.93,17200.0
2014-12-22 12:15:00,19.97,19.97,19.96,19.97,16800.0,17.93,17.93,17.921,17.93,16800.0
2014-12-22 12:20:00,19.97,19.98,19.95,19.98,26400.0,17.93,17.939,17.9121,17.939,26400.0
2014-12-22 12:25:00,19.97,19.99,19.97,19.98,20400.0,17.93,17.948,17.93,17.939,20400.0
2014-12-22 12:30:00,19.98,19.99,19.98,19.99,17200.0,17.939,17.948,17.939,17.948,17200.0
2014-12-22 12:35:00,19.98,19.98,19.97,19.97,34800.0,17.939,17.939,17.93,17.93,34800.0
2014-12-22 12:40:00,19.97,19.97,19.95,19.97,37200.0,17.93,17.93,17.9121,17.93,37200.0
2014-12-22 12:45:00,19.96,19.97,19.96,19.96,27200.0,17.921,17.93,17.921,17.921,27200.0
2014-12-22 12:50:00,19.96,19.97,19.96,19.96,47600.0,17.921,17.93,17.921,17.921,47600.0
2014-12-22 12:55:00,19.96,19.97,19.96,19.96,16800.0,17.921,17.93,17.921,17.921,16800.0
2014-12-22 13:00:00,19.96,19.97,19.95,19.95,22400.0,17.921,17.93,17.9121,17.9121,22400.0
2014-12-22 13:05:00,19.95,19.95,19.93,19.94,17200.0,17.9121,17.9121,17.8941,17.9031,17200.0
2014-12-22 13:10:00,19.94,19.95,19.93,19.95,14000.0,17.9031,17.9121,17.8941,17.9121,14000.0
2014-12-22 13:15:00,19.94,19.96,19.93,19.93,13600.0,17.9031,17.921,17.8941,17.8941,13600.0
2014-12-22 13:20:00,19.94,19.96,19.94,19.96,12400.0,17.9031,17.921,17.9031,17.921,12400.0
2014-12-22 13:25:00,19.97,19.97,19.96,19.96,30000.0,17.93,17.93,17.921,17.921,30000.0
2014-12-22 13:30:00,19.96,19.97,19.96,19.96,32800.0,17.921,17.93,17.921,17.921,32800.0
2014-12-22 13:35:00,19.96,19.97,19.96,19.96,50800.0,17.921,17.93,17.921,17.921,50800.0
2014-12-22 13:40:00,19.97,19.97,19.96,19.96,19600.0,17.93,17.93,17.921,17.921,19600.0
2014-12-22 13:45:00,19.96,19.97,19.95,19.95,21600.0,17.921,17.93,17.9121,17.9121,21600.0
2014-12-22 13:50:00,19.95,19.96,19.95,19.95,12400.0,17.9121,17.921,17.9121,17.9121,12400.0
2014-12-22 13:55:00,19.95,19.97,19.94,19.97,31200.0,17.9121,17.93,17.9031,17.93,31200.0
2014-12-22 14:00:00,19.97,19.97,19.96,19.96,18000.0,17.93,17.93,17.921,17.921,18000.0
2014-12-22 14:05:00,19.95,19.97,19.95,19.96,21200.0,17.9121,17.93,17.9121,17.921,21200.0
2014-12-22 14:10:00,19.96,19.97,19.96,19.96,11200.0,17.921,17.93,17.921,17.921,11200.0
2014-12-22 14:15:00,19.97,19.97,19.96,19.96,13600.0,17.93,17.93,17.921,17.921,13600.0
2014-12-22 14:20:00,19.96,19.96,19.96,19.96,15200.0,17.921,17.921,17.921,17.921,15200.0
2014-12-22 14:25:00,19.96,19.96,19.95,19.95,14000.0,17.921,17.921,17.9121,17.9121,14000.0
2014-12-22 14:30:00,19.96,19.97,19.96,19.96,18800.0,17.921,17.93,17.921,17.921,18800.0
2014-12-22 14:35:00,19.96,19.96,19.95,19.96,32800.0,17.921,17.921,17.9121,17.921,32800.0
2014-12-22 14:40:00,19.96,19.96,19.95,19.95,20400.0,17.921,17.921,17.9121,17.9121,20400.0
2014-12-22 14:45:00,19.95,19.96,19.95,19.95,34400.0,17.9121,17.921,17.9121,17.9121,34400.0
2014-12-22 14:50:00,19.95,19.95,19.95,19.95,24400.0,17.9121,17.9121,17.9121,17.9121,24400.0
2014-12-22 14:55:00,19.95,19.96,19.95,19.95,29200.0,17.9121,17.921,17.9121,17.9121,29200.0
2014-12-22 15:00:00,19.95,19.96,19.95,19.95,56800.0,17.9121,17.921,17.9121,17.9121,56800.0
2014-12-22 15:05:00,19.95,19.95,19.95,19.95,65600.0,17.9121,17.9121,17.9121,17.9121,65600.0
2014-12-22 15:10:00,19.95,19.95,19.95,19.95,44400.0,17.9121,17.9121,17.9121,17.9121,44400.0
2014-12-22 15:15:00,19.95,19.95,19.94,19.94,56800.0,17.9121,17.9121,17.9031,17.9031,56800.0
2014-12-22 15:20:00,19.94,19.95,19.94,19.95,41200.0,17.9031,17.9121,17.9031,17.9121,41200.0
2014-12-22 15:25:00,19.95,19.95,19.94,19.95,59600.0,17.9121,17.9121,17.9031,17.9121,59600.0
2014-12-22 15:30:00,19.95,19.95,19.93,19.93,70400.0,17.9121,17.9121,17.8941,17.8941,70400.0
2014-12-22 15:35:00,19.93,19.94,19.93,19.94,45200.0,17.8941,17.9031,17.8941,17.9031,45200.0
2014-12-22 15:40:00,19.94,19.94,19.93,19.93,89600.0,17.9031,17.9031,17.8941,17.8941,89600.0
2014-12-22 15:45:00,19.93,19.94,19.91,19.93,89200.0,17.8941,17.9031,17.8761,17.8941,89200.0
2014-12-22 15:50:00,19.93,19.93,19.91,19.92,142000.0,17.8941,17.8941,17.8761,17.8851,142000.0
2014-12-22 15:55:00,19.92,19.93,19.91,19.91,196000.0,17.8851,17.8941,17.8761,17.8761,196000.0
2014-12-23 09:30:00,19.98,20.0,19.93,20.0,174800.0,17.939,17.9569,17.8941,17.9569,174800.0
2014-12-23 09:35:00,19.99,20.0,19.96,19.99,164800.0,17.948,17.9569,17.921,17.948,164800.0
2014-12-23 09:40:00,19.99,20.05,19.99,20.01,123600.0,17.948,18.0018,17.948,17.9659,123600.0
2014-12-23 09:45:00,20.02,20.02,20.0,20.01,54800.0,17.9749,17.9749,17.9569,17.9659,54800.0
2014-12-23 09:50:00,20.02,20.03,20.0,20.02,96400.0,17.9749,17.9839,17.9569,17.9749,96400.0
2014-12-23 09:55:00,20.02,20.02,20.0,20.0,18400.0,17.9749,17.9749,17.9569,17.9569,18400.0
2014-12-23 10:00:00,20.0,20.01,20.0,20.0,19600.0,17.9569,17.9659,17.9569,17.9569,19600.0
2014-12-23 10:05:00,20.0,20.02,20.0,20.01,17200.0,17.9569,17.9749,17.9569,17.9659,17200.0
2014-12-23 10:10:00,20.01,20.04,20.0,20.0,39600.0,17.9659,17.9929,17.9569,17.9569,39600.0
2014-12-23 10:15:00,20.0,20.01,20.0,20.01,17600.0,17.9569,17.9659,17.9569,17.9659,17600.0
2014-12-23 10:20:00,20.01,20.01,20.0,20.01,19200.0,17.9659,17.9659,17.9569,17.9659,19200.0
2014-12-23 10:25:00,20.0,20.0,20.0,20.0,10800.0,17.9569,17.9569,17.9569,17.9569,10800.0
2014-12-23 10:30:00,20.01,20.05,20.01,20.05,48000.0,17.9659,18.0018,17.9659,18.0018,48000.0
2014-12-23 10:35:00,20.05,20.05,20.01,20.02,16000.0,18.0018,18.0018,17.9659,17.9749,16000.0
2014-12-23 10:40:00,20.02,20.03,20.0,20.03,39600.0,17.9749,17.9839,17.9569,17.9839,39600.0
2014-12-23 10:45:00,20.02,20.02,19.98,20.01,28400.0,17.9749,17.9749,17.939,17.9659,28400.0
2014-12-23 10:50:00,20.01,20.03,20.0,20.03,18400.0,17.9659,17.9839,17.9569,17.9839,18400.0
2014-12-23 10:55:00,20.03,20.03,20.01,20.03,18000.0,17.9839,17.9839,17.9659,17.9839,18000.0
2014-12-23 11:00:00,20.03,20.03,20.01,20.03,11600.0,17.9839,17.9839,17.9659,17.9839,11600.0
2014-12-23 11:05:00,20.03,20.04,20.02,20.03,33600.0,17.9839,17.9929,17.9749,17.9839,33600.0
2014-12-23 11:10:00,20.03,20.04,20.02,20.04,11200.0,17.9839,17.9929,17.9749,17.9929,11200.0
2014-12-23 11:15:00,20.04,20.04,20.03,20.03,58800.0,17.9929,17.9929,17.9839,17.9839,58800.0
2014-12-23 11:20:00,20.03,20.03,20.02,20.02,15600.0,17.9839,17.9839,17.9749,17.9749,15600.0
2014-12-23 11:25:00,20.03,20.04,20.02,20.04,11600.0,17.9839,17.9929,17.9749,17.9929,11600.0
2014-12-23 11:30:00,20.05,20.09,20.05,20.09,14800.0,18.0018,18.0377,18.0018,18.0377,14800.0
2014-12-23 11:35:00,20.09,20.09,20.06,20.06,31200.0,18.0377,18.0377,18.0108,18.0108,31200.0
2014-12-23 11:40:00,20.06,20.06,20.03,20.04,16400.0,18.0108,18.0108,17.9839,17.9929,16400.0
2014-12-23 11:45:00,20.04,20.06,20.04,20.06,13200.0,17.9929,18.0108,17.9929,18.0108,13200.0
2014-12-23 11:50:00,20.05,20.06,20.04,20.06,26400.0,18.0018,18.0108,17.9929,18.0108,26400.0
2014-12-23 11:55:00,20.06,20.06,20.04,20.05,22000.0,18.0108,18.0108,17.9929,18.0018,22000.0
2014-12-23 12:00:00,20.05,20.09,20.05,20.07,52000.0,18.0018,18.0377,18.0018,18.0198,52000.0
2014-12-23 12:05:00,20.07,20.09,20.06,20.07,47200.0,18.0198,18.0377,18.0108,18.0198,47200.0
2014-12-23 12:10:00,20.07,20.08,20.06,20.08,33600.0,18.0198,18.0288,18.0108,18.0288,33600.0
2014-12-23 12:15:00,20.08,20.08,20.06,20.06,24400.0,18.0288,18.0288,18.0108,18.0108,24400.0
2014-12-23 12:20:00,20.06,20.07,20.06,20.07,18800.0,18.0108,18.0198,18.0108,18.0198,18800.0
2014-12-23 12:25:00,20.06,20.07,20.05,20.06,26000.0,18.0108,18.0198,18.0018,18.0108,26000.0
2014-12-23 12:30:00,20.06,20.07,20.05,20.06,76800.0,18.0108,18.0198,18.0018,18.0108,76800.0
2014-12-23 12:35:00,20.06,20.07,20.05,20.06,20800.0,18.0108,18.0198,18.0018,18.0108,20800.0
2014-12-23 12:40:00,20.07,20.07,20.06,20.07,24400.0,18.0198,18.0198,18.0108,18.0198,24400.0
2014-12-23 12:45:00,20.06,20.07,20.05,20.07,14400.0,18.0108,18.0198,18.0018,18.0198,14400.0
2014-12-23 12:50:00,20.07,20.07,20.06,20.06,18000.0,18.0198,18.0198,18.0108,18.0108,18000.0
2014-12-23 12:55:00,20.06,20.07,20.06,20.07,12800.0,18.0108,18.0198,18.0108,18.0198,12800.0
2014-12-23 13:00:00,20.07,20.07,20.06,20.06,12000.0,18.0198,18.0198,18.0108,18.0108,12000.0
2014-12-23 13:05:00,20.06,20.07,20.06,20.06,20800.0,18.0108,18.0198,18.0108,18.0108,20800.0
2014-12-23 13:10:00,20.07,20.07,20.06,20.07,7200.0,18.0198,18.0198,18.0108,18.0198,7200.0
2014-12-23 13:15:00,20.07,20.07,20.06,20.06,40400.0,18.0198,18.0198,18.0108,18.0108,40400.0
2014-12-23 13:20:00,20.06,20.07,20.06,20.06,5200.0,18.0108,18.0198,18.0108,18.0108,5200.0
2014-12-23 13:25:00,20.06,20.07,20.06,20.06,10800.0,18.0108,18.0198,18.0108,18.0108,10800.0
2014-12-23 13:30:00,20.07,20.07,20.06,20.06,19200.0,18.0198,18.0198,18.0108,18.0108,19200.0
2014-12-23 13:35:00,20.06,20.06,20.05,20.05,17600.0,18.0108,18.0108,18.0018,18.0018,17600.0
2014-12-23 13:40:00,20.05,20.06,20.04,20.04,20400.0,18.0018,18.0108,17.9929,17.9929,20400.0
2014-12-23 13:45:00,20.05,20.05,20.04,20.05,16000.0,18.0018,18.0018,17.9929,18.0018,16000.0
2014-12-23 13:50:00,20.05,20.05,20.03,20.03,19200.0,18.0018,18.0018,17.9839,17.9839,19200.0
2014-12-23 13:55:00,20.03,20.03,20.02,20.02,26400.0,17.9839,17.9839,17.9749,17.9749,26400.0
2014-12-23 14:00:00,20.01,20.03,20.01,20.02,25600.0,17.9659,17.9839,17.9659,17.9749,25600.0
2014-12-23 14:05:00,20.02,20.02,20.0,20.0,44000.0,17.9749,17.9749,17.9569,17.9569,44000.0
2014-12-23 14:10:00,20.0,20.0,19.98,19.99,38800.0,17.9569,17.9569,17.939,17.948,38800.0
2014-12-23 14:15:00,19.99,19.99,19.96,19.96,35600.0,17.948,17.948,17.921,17.921,35600.0
2014-12-23 14:20:00,19.96,19.96,19.95,19.96,36400.0,17.921,17.921,17.9121,17.921,36400.0
2014-12-23 14:25:00,19.95,19.96,19.94,19.94,22400.0,17.9121,17.921,17.9031,17.9031,22400.0
2014-12-23 14:30:00,19.95,19.95,19.94,19.95,29600.0,17.9121,17.9121,17.9031,17.9121,29600.0
2014-12-23 14:35:00,19.95,19.97,19.95,19.97,26800.0,17.9121,17.93,17.9121,17.93,26800.0
2014-12-23 14:40:00,19.97,19.97,19.95,19.95,30400.0,17.93,17.93,17.9121,17.9121,30400.0
2014-12-23 14:45:00,19.95,19.95,19.94,19.94,22400.0,17.9121,17.9121,17.9031,17.9031,22400.0
2014-12-23 14:50:00,19.94,19.95,19.92,19.95,44800.0,17.9031,17.9121,17.8851,17.9121,44800.0
2014-12-23 14:55:00,19.95,19.97,19.95,19.97,17200.0,17.9121,17.93,17.9121,17.93,17200.0
2014-12-23 15:00:00,19.97,19.99,19.97,19.97,36800.0,17.93,17.948,17.93,17.93,36800.0
2014-12-23 15:05:00,19.98,19.99,19.97,19.98,21600.0,17.939,17.948,17.93,17.939,21600.0
2014-12-23 15:10:00,19.98,19.98,19.95,19.95,22400.0,17.939,17.939,17.9121,17.9121,22400.0
2014-12-23 15:15:00,19.95,19.95,19.94,19.95,32000.0,17.9121,17.9121,17.9031,17.9121,32000.0
2014-12-23 15:20:00,19.95,19.95,19.91,19.92,54000.0,17.9121,17.9121,17.8761,17.8851,54000.0
2014-12-23 15:25:00,19.92,19.93,19.91,19.93,49600.0,17.8851,17.8941,17.8761,17.8941,49600.0
2014-12-23 15:30:00,19.92,19.92,19.91,19.91,34400.0,17.8851,17.8851,17.8761,17.8761,34400.0
2014-12-23 15:35:00,19.91,19.92,19.91,19.92,47600.0,17.8761,17.8851,17.8761,17.8851,47600.0
2014-12-23 15:40:00,19.92,19.92,19.91,19.91,66800.0,17.8851,17.8851,17.8761,17.8761,66800.0
2014-12-23 15:45:00,19.91,19.91,19.9,19.91,75600.0,17.8761,17.8761,17.8672,17.8761,75600.0
2014-12-23 15:50:00,19.91,19.92,19.91,19.92,82800.0,17.8761,17.8851,17.8761,17.8851,82800.0
2014-12-23 15:55:00,19.92,19.94,19.9,19.91,183600.0,17.8851,17.9031,17.8672,17.8761,183600.0
2014-12-24 09:30:00,19.97,19.97,19.94,19.96,10400.0,17.93,17.93,17.9031,17.921,10400.0
2014-12-24 09:35:00,19.96,19.96,19.93,19.95,10400.0,17.921,17.921,17.8941,17.9121,10400.0
2014-12-24 09:40:00,19.94,19.97,19.93,19.97,5200.0,17.9031,17.93,17.8941,17.93,5200.0
2014-12-24 09:45:00,19.97,20.0,19.97,20.0,42000.0,17.93,17.9569,17.93,17.9569,42000.0
2014-12-24 09:50:00,20.0,20.06,20.0,20.0,45200.0,17.9569,18.0108,17.9569,17.9569,45200.0
2014-12-24 09:55:00,19.99,20.01,19.99,20.0,37600.0,17.948,17.9659,17.948,17.9569,37600.0
2014-12-24 10:00:00,20.0,20.0,19.98,20.0,36800.0,17.9569,17.9569,17.939,17.9569,36800.0
2014-12-24 10:05:00,20.0,20.01,19.99,20.0,14800.0,17.9569,17.9659,17.948,17.9569,14800.0
2014-12-24 10:10:00,20.0,20.01,19.99,19.99,12800.0,17.9569,17.9659,17.948,17.948,12800.0
2014-12-24 10:15:00,19.99,20.0,19.99,20.0,7600.0,17.948,17.9569,17.948,17.9569,7600.0
2014-12-24 10:20:00,20.0,20.0,19.99,19.99,5200.0,17.9569,17.9569,17.948,17.948,5200.0
2014-12-24 10:25:00,19.98,19.99,19.97,19.98,14400.0,17.939,17.948,17.93,17.939,14400.0
2014-12-24 10:30:00,19.97,19.98,19.97,19.98,33200.0,17.93,17.939,17.93,17.939,33200.0
2014-12-24 10:35:00,19.98,19.98,19.97,19.97,32000.0,17.939,17.939,17.93,17.93,32000.0
2014-12-24 10:40:00,19.98,19.98,19.96,19.96,23600.0,17.939,17.939,17.921,17.921,23600.0
2014-12-24 10:45:00,19.96,19.96,19.95,19.96,15200.0,17.921,17.921,17.9121,17.921,15200.0
2014-12-24 10:50:00,19.95,19.95,19.93,19.93,9600.0,17.9121,17.9121,17.8941,17.8941,9600.0
2014-12-24 10:55:00,19.93,19.93,19.92,19.93,26400.0,17.8941,17.8941,17.8851,17.8941,26400.0
2014-12-24 11:00:00,19.93,19.93,19.91,19.91,25600.0,17.8941,17.8941,17.8761,17.8761,25600.0
2014-12-24 11:05:00,19.91,19.92,19.88,19.88,54000.0,17.8761,17.8851,17.8492,17.8492,54000.0
2014-12-24 11:10:00,19.89,19.9,19.88,19.9,10400.0,17.8582,17.8672,17.8492,17.8672,10400.0
2014-12-24 11:15:00,19.9,19.9,19.9,19.9,42400.0,17.8672,17.8672,17.8672,17.8672,42400.0
2014-12-24 11:20:00,19.9,19.9,19.89,19.89,30400.0,17.8672,17.8672,17.8582,17.8582,30400.0
2014-12-24 11:25:00,19.89,19.9,19.87,19.88,49600.0,17.8582,17.8672,17.8402,17.8492,49600.0
2014-12-24 11:30:00,19.88,19.92,19.87,19.92,65600.0,17.8492,17.8851,17.8402,17.8851,65600.0
2014-12-24 11:35:00,19.93,19.94,19.92,19.93,10800.0,17.8941,17.9031,17.8851,17.8941,10800.0
2014-12-24 11:40:00,19.93,19.95,19.92,19.93,85600.0,17.8941,17.9121,17.8851,17.8941,85600.0
2014-12-24 11:45:00,19.93,19.96,19.93,19.95,120000.0,17.8941,17.921,17.8941,17.9121,120000.0
2014-12-24 11:50:00,19.95,19.96,19.94,19.94,73600.0,17.9121,17.921,17.9031,17.9031,73600.0
2014-12-24 11:55:00,19.94,19.94,19.91,19.91,31200.0,17.9031,17.9031,17.8761,17.8761,31200.0
2014-12-24 12:00:00,19.92,19.95,19.92,19.94,24000.0,17.8851,17.9121,17.8851,17.9031,24000.0
2014-12-24 12:05:00,19.95,19.97,19.94,19.96,93600.0,17.9121,17.93,17.9031,17.921,93600.0
2014-12-24 12:10:00,19.96,19.98,19.95,19.98,91600.0,17.921,17.939,17.9121,17.939,91600.0
2014-12-24 12:15:00,19.98,19.99,19.95,19.96,98400.0,17.939,17.948,17.9121,17.921,98400.0
2014-12-24 12:20:00,19.96,19.99,19.95,19.96,82400.0,17.921,17.948,17.9121,17.921,82400.0
2014-12-24 12:25:00,19.95,19.99,19.95,19.99,54000.0,17.9121,17.948,17.9121,17.948,54000.0
2014-12-24 12:30:00,19.99,20.0,19.96,19.98,165200.0,17.948,17.9569,17.921,17.939,165200.0
2014-12-24 12:35:00,19.98,19.99,19.97,19.98,41600.0,17.939,17.948,17.93,17.939,41600.0
2014-12-24 12:40:00,19.98,19.98,19.96,19.98,23600.0,17.939,17.939,17.921,17.939,23600.0
2014-12-24 12:45:00,19.98,20.0,19.98,20.0,16400.0,17.939,17.9569,17.939,17.9569,16400.0
2014-12-24 12:50:00,19.99,20.0,19.99,20.0,60000.0,17.948,17.9569,17.948,17.9569,60000.0
2014-12-24 12:55:00,20.0,20.0,19.96,19.97,55200.0,17.9569,17.9569,17.921,17.93,55200.0
2014-12-26 09:30:00,20.07,20.09,20.0,20.0,13200.0,18.0198,18.0377,17.9569,17.9569,13200.0
2014-12-26 09:35:00,20.04,20.06,20.02,20.02,15200.0,17.9929,18.0108,17.9749,17.9749,15200.0
2014-12-26 09:40:00,20.0,20.03,20.0,20.02,29200.0,17.9569,17.9839,17.9569,17.9749,29200.0
2014-12-26 09:45:00,20.03,20.06,20.0,20.0,41200.0,17.9839,18.0108,17.9569,17.9569,41200.0
2014-12-26 09:50:00,19.99,20.01,19.99,20.01,3600.0,17.948,17.9659,17.948,17.9659,3600.0
2014-12-26 09:55:00,20.01,20.03,20.0,20.0,14800.0,17.9659,17.9839,17.9569,17.9569,14800.0
2014-12-26 10:00:00,20.01,20.05,20.01,20.05,8800.0,17.9659,18.0018,17.9659,18.0018,8800.0
2014-12-26 10:05:00,20.05,20.06,20.03,20.04,6000.0,18.0018,18.0108,17.9839,17.9929,6000.0
2014-12-26 10:10:00,20.02,20.02,19.98,19.98,17600.0,17.9749,17.9749,17.939,17.939,17600.0
2014-12-26 10:15:00,19.97,19.98,19.94,19.96,11200.0,17.93,17.939,17.9031,17.921,11200.0
2014-12-26 10:20:00,19.96,19.96,19.95,19.95,4400.0,17.921,17.921,17.9121,17.9121,4400.0
2014-12-26 10:25:00,19.95,19.95,19.93,19.94,3600.0,17.9121,17.9121,17.8941,17.9031,3600.0
2014-12-26 10:30:00,19.93,19.95,19.91,19.95,11200.0,17.8941,17.9121,17.8761,17.9121,11200.0
2014-12-26 10:35:00,19.95,19.96,19.95,19.96,10000.0,17.9121,17.921,17.9121,17.921,10000.0
2014-12-26 10:40:00,19.97,19.97,19.96,19.97,5200.0,17.93,17.93,17.921,17.93,5200.0
2014-12-26 10:45:00,19.98,20.0,19.97,20.0,14000.0,17.939,17.9569,17.93,17.9569,14000.0
2014-12-26 10:50:00,19.99,20.0,19.99,20.0,2800.0,17.948,17.9569,17.948,17.9569,2800.0
2014-12-26 10:55:00,19.99,20.0,19.99,19.99,4400.0,17.948,17.9569,17.948,17.948,4400.0
2014-12-26 11:00:00,19.99,20.0,19.99,20.0,7600.0,17.948,17.9569,17.948,17.9569,7600.0
2014-12-26 11:05:00,20.0,20.01,20.0,20.0,9600.0,17.9569,17.9659,17.9569,17.9569,9600.0
2014-12-26 11:10:00,20.01,20.01,19.99,20.0,8400.0,17.9659,17.9659,17.948,17.9569,8400.0
2014-12-26 11:15:00,20.0,20.0,20.0,20.0,4400.0,17.9569,17.9569,17.9569,17.9569,4400.0
2014-12-26 11:20:00,20.0,20.0,19.99,20.0,12400.0,17.9569,17.9569,17.948,17.9569,12400.0
2014-12-26 11:25:00,20.0,20.01,19.97,19.97,14000.0,17.9569,17.9659,17.93,17.93,14000.0
2014-12-26 11:30:00,19.97,19.99,19.95,19.99,13600.0,17.93,17.948,17.9121,17.948,13600.0
2014-12-26 11:35:00,19.98,19.99,19.98,19.98,2000.0,17.939,17.948,17.939,17.939,2000.0
2014-12-26 11:40:00,19.98,20.0,19.98,20.0,4400.0,17.939,17.9569,17.939,17.9569,4400.0
2014-12-26 11:45:00,20.0,20.0,20.0,20.0,1600.0,17.9569,17.9569,17.9569,17.9569,1600.0
2014-12-26 11:50:00,20.0,20.0,19.99,20.0,7200.0,17.9569,17.9569,17.948,17.9569,7200.0
2014-12-26 11:55:00,20.0,20.0,19.99,19.99,6000.0,17.9569,17.9569,17.948,17.948,6000.0
2014-12-26 12:00:00,19.98,19.99,19.98,19.99,4000.0,17.939,17.948,17.939,17.948,4000.0
2014-12-26 12:05:00,19.99,19.99,19.98,19.98,10000.0,17.948,17.948,17.939,17.939,10000.0
2014-12-26 12:10:00,19.98,19.98,19.98,19.98,0.0,17.939,17.939,17.939,17.939,0.0
2014-12-26 12:15:00,19.98,19.99,19.98,19.98,7600.0,17.939,17.948,17.939,17.939,7600.0
2014-12-26 12:20:00,19.98,19.98,19.97,19.97,3600.0,17.939,17.939,17.93,17.93,3600.0
2014-12-26 12:25:00,19.96,19.97,19.96,19.97,6400.0,17.921,17.93,17.921,17.93,6400.0
2014-12-26 12:30:00,19.97,19.97,19.97,19.97,1200.0,17.93,17.93,17.93,17.93,1200.0
2014-12-26 12:35:00,19.96,19.97,19.96,19.97,3200.0,17.921,17.93,17.921,17.93,3200.0
2014-12-26 12:40:00,19.97,19.98,19.96,19.96,5600.0,17.93,17.939,17.921,17.921,5600.0
2014-12-26 12:45:00,19.96,19.98,19.96,19.98,2000.0,17.921,17.939,17.921,17.939,2000.0
2014-12-26 12:50:00,19.97,19.97,19.97,19.97,4000.0,17.93,17.93,17.93,17.93,4000.0
2014-12-26 12:55:00,19.97,19.97,19.97,19.97,2000.0,17.93,17.93,17.93,17.93,2000.0
2014-12-26 13:00:00,19.97,19.97,19.96,19.96,9200.0,17.93,17.93,17.921,17.921,9200.0
2014-12-26 13:05:00,19.96,19.96,19.96,19.96,3600.0,17.921,17.921,17.921,17.921,3600.0
2014-12-26 13:10:00,19.96,19.98,19.96,19.98,6400.0,17.921,17.939,17.921,17.939,6400.0
2014-12-26 13:15:00,19.98,19.98,19.98,19.98,1600.0,17.939,17.939,17.939,17.939,1600.0
2014-12-26 13:20:00,19.98,19.98,19.98,19.98,4800.0,17.939,17.939,17.939,17.939,4800.0
2014-12-26 13:25:00,19.97,19.98,19.97,19.98,3200.0,17.93,17.939,17.93,17.939,3200.0
2014-12-26 13:30:00,19.98,19.98,19.98,19.98,400.0,17.939,17.939,17.939,17.939,400.0
2014-12-26 13:35:00,19.98,19.99,19.98,19.98,22000.0,17.939,17.948,17.939,17.939,22000.0
2014-12-26 13:40:00,19.98,19.99,19.97,19.99,5200.0,17.939,17.948,17.93,17.948,5200.0
2014-12-26 13:45:00,19.99,19.99,19.97,19.98,2800.0,17.948,17.948,17.93,17.939,2800.0
2014-12-26 13:50:00,19.98,20.0,19.98,19.99,18000.0,17.939,17.9569,17.939,17.948,18000.0
2014-12-26 13:55:00,19.99,20.0,19.98,19.99,7200.0,17.948,17.9569,17.939,17.948,7200.0
2014-12-26 14:00:00,19.99,19.99,19.97,19.98,6800.0,17.948,17.948,17.93,17.939,6800.0
2014-12-26 14:05:00,19.97,19.99,19.97,19.99,9600.0,17.93,17.948,17.93,17.948,9600.0
2014-12-26 14:10:00,19.99,20.0,19.99,19.99,11200.0,17.948,17.9569,17.948,17.948,11200.0
2014-12-26 14:15:00,19.99,19.99,19.98,19.99,10000.0,17.948,17.948,17.939,17.948,10000.0
2014-12-26 14:20:00,19.99,20.0,19.98,19.99,10000.0,17.948,17.9569,17.939,17.948,10000.0
2014-12-26 14:25:00,19.99,20.0,19.99,20.0,6400.0,17.948,17.9569,17.948,17.9569,6400.0
2014-12-26 14:30:00,20.0,20.0,19.99,19.99,8400.0,17.9569,17.9569,17.948,17.948,8400.0
2014-12-26 14:35:00,19.99,19.99,19.97,19.97,10800.0,17.948,17.948,17.93,17.93,10800.0
2014-12-26 14:40:00,19.97,19.98,19.96,19.96,8000.0,17.93,17.939,17.921,17.921,8000.0
2014-12-26 14:45:00,19.96,19.99,19.96,19.99,10800.0,17.921,17.948,17.921,17.948,10800.0
2014-12-26 14:50:00,19.99,19.99,19.98,19.98,21200.0,17.948,17.948,17.939,17.939,21200.0
2014-12-26 14:55:00,19.99,19.99,19.99,19.99,6800.0,17.948,17.948,17.948,17.948,6800.0
2014-12-26 15:00:00,19.99,19.99,19.98,19.98,19600.0,17.948,17.948,17.939,17.939,19600.0
2014-12-26 15:05:00,19.98,19.98,19.97,19.97,8000.0,17.939,17.939,17.93,17.93,8000.0
2014-12-26 15:10:00,19.97,19.98,19.97,19.98,26800.0,17.93,17.939,17.93,17.939,26800.0
2014-12-26 15:15:00,19.98,19.98,19.97,19.98,22000.0,17.939,17.939,17.93,17.939,22000.0
2014-12-26 15:20:00,19.98,19.98,19.96,19.96,18000.0,17.939,17.939,17.921,17.921,18000.0
2014-12-26 15:25:00,19.96,19.96,19.95,19.96,22000.0,17.921,17.921,17.9121,17.921,22000.0
2014-12-26 15:30:00,19.96,19.96,19.95,19.95,13600.0,17.921,17.921,17.9121,17.9121,13600.0
2014-12-26 15:35:00,19.95,19.96,19.95,19.96,25600.0,17.9121,17.921,17.9121,17.921,25600.0
2014-12-26 15:40:00,19.96,19.97,19.96,19.96,14000.0,17.921,17.93,17.921,17.921,14000.0
2014-12-26 15:45:00,19.96,19.98,19.96,19.97,52800.0,17.921,17.939,17.921,17.93,52800.0
2014-12-26 15:50:00,19.97,19.97,19.95,19.96,38800.0,17.93,17.93,17.9121,17.921,38800.0
2014-12-26 15:55:00,19.96,19.97,19.95,19.96,55600.0,17.921,17.93,17.9121,17.921,55600.0
2014-12-29 09:30:00,19.96,20.04,19.96,20.01,26800.0,17.921,17.9929,17.921,17.9659,26800.0
2014-12-29 09:35:00,20.03,20.04,19.96,19.97,6000.0,17.9839,17.9929,17.921,17.93,6000.0
2014-12-29 09:40:00,19.99,20.0,19.96,19.96,5600.0,17.948,17.9569,17.921,17.921,5600.0
2014-12-29 09:45:00,19.96,19.96,19.92,19.93,18800.0,17.921,17.921,17.8851,17.8941,18800.0
2014-12-29 09:50:00,19.93,19.96,19.93,19.96,13200.0,17.8941,17.921,17.8941,17.921,13200.0
2014-12-29 09:55:00,19.95,19.95,19.93,19.95,6800.0,17.9121,17.9121,17.8941,17.9121,6800.0
2014-12-29 10:00:00,19.95,19.95,19.93,19.93,5600.0,17.9121,17.9121,17.8941,17.8941,5600.0
2014-12-29 10:05:00,19.95,20.0,19.95,20.0,32800.0,17.9121,17.9569,17.9121,17.9569,32800.0
2014-12-29 10:10:00,20.0,20.0,19.97,19.99,34800.0,17.9569,17.9569,17.93,17.948,34800.0
2014-12-29 10:15:00,19.99,19.99,19.95,19.95,6800.0,17.948,17.948,17.9121,17.9121,6800.0
2014-12-29 10:20:00,19.95,19.95,19.91,19.91,9200.0,17.9121,17.9121,17.8761,17.8761,9200.0
2014-12-29 10:25:00,19.91,19.91,19.91,19.91,0.0,17.8761,17.8761,17.8761,17.8761,0.0
2014-12-29 10:30:00,19.91,19.93,19.91,19.92,4800.0,17.8761,17.8941,17.8761,17.8851,4800.0
2014-12-29 10:35:00,19.92,19.93,19.91,19.93,4000.0,17.8851,17.8941,17.8761,17.8941,4000.0
2014-12-29 10:40:00,19.92,19.93,19.91,19.93,4400.0,17.8851,17.8941,17.8761,17.8941,4400.0
2014-12-29 10:45:00,19.91,19.93,19.91,19.93,4000.0,17.8761,17.8941,17.8761,17.8941,4000.0
2014-12-29 10:50:00,19.93,19.95,19.93,19.95,4800.0,17.8941,17.9121,17.8941,17.9121,4800.0
2014-12-29 10:55:00,19.96,19.97,19.96,19.96,2800.0,17.921,17.93,17.921,17.921,2800.0
2014-12-29 11:00:00,19.97,19.98,19.97,19.98,3600.0,17.93,17.939,17.93,17.939,3600.0
2014-12-29 11:05:00,19.99,19.99,19.98,19.98,4800.0,17.948,17.948,17.939,17.939,4800.0
2014-12-29 11:10:00,19.99,19.99,19.98,19.98,9600.0,17.948,17.948,17.939,17.939,9600.0
2014-12-29 11:15:00,19.98,19.98,19.96,19.96,8400.0,17.939,17.939,17.921,17.921,8400.0
2014-12-29 11:20:00,19.96,19.96,19.94,19.95,11200.0,17.921,17.921,17.9031,17.9121,11200.0
2014-12-29 11:25:00,19.94,19.94,19.93,19.93,12800.0,17.9031,17.9031,17.8941,17.8941,12800.0
2014-12-29 11:30:00,19.93,19.94,19.93,19.93,13600.0,17.8941,17.9031,17.8941,17.8941,13600.0
2014-12-29 11:35:00,19.92,19.93,19.91,19.91,6800.0,17.8851,17.8941,17.8761,17.8761,6800.0
2014-12-29 11:40:00,19.91,19.94,19.91,19.94,12800.0,17.8761,17.9031,17.8761,17.9031,12800.0
2014-12-29 11:45:00,19.95,19.95,19.95,19.95,16000.0,17.9121,17.9121,17.9121,17.9121,16000.0
2014-12-29 11:50:00,19.95,19.96,19.95,19.96,6800.0,17.9121,17.921,17.9121,17.921,6800.0
2014-12-29 11:55:00,19.97,19.97,19.96,19.97,10400.0,17.93,17.93,17.921,17.93,10400.0
2014-12-29 12:00:00,19.97,19.97,19.97,19.97,7600.0,17.93,17.93,17.93,17.93,7600.0
2014-12-29 12:05:00,19.97,19.97,19.95,19.95,6000.0,17.93,17.93,17.9121,17.9121,6000.0
2014-12-29 12:10:00,19.95,19.95,19.93,19.95,14400.0,17.9121,17.9121,17.8941,17.9121,14400.0
2014-12-29 12:15:00,19.95,19.96,19.95,19.95,8000.0,17.9121,17.921,17.9121,17.9121,8000.0
2014-12-29 12:20:00,19.95,19.97,19.95,19.97,12800.0,17.9121,17.93,17.9121,17.93,12800.0
2014-12-29 12:25:00,19.97,19.98,19.97,19.97,15200.0,17.93,17.939,17.93,17.93,15200.0
2014-12-29 12:30:00,19.97,19.97,19.97,19.97,2800.0,17.93,17.93,17.93,17.93,2800.0
2014-12-29 12:35:00,19.96,19.97,19.96,19.97,3600.0,17.921,17.93,17.921,17.93,3600.0
2014-12-29 12:40:00,19.96,19.96,19.95,19.95,10000.0,17.921,17.921,17.9121,17.9121,10000.0
2014-12-29 12:45:00,19.95,19.95,19.94,19.94,8400.0,17.9121,17.9121,17.9031,17.9031,8400.0
2014-12-29 12:50:00,19.95,19.95,19.95,19.95,7600.0,17.9121,17.9121,17.9121,17.9121,7600.0
2014-12-29 12:55:00,19.95,19.95,19.93,19.93,6000.0,17.9121,17.9121,17.8941,17.8941,6000.0
2014-12-29 13:00:00,19.93,19.93,19.91,19.91,11200.0,17.8941,17.8941,17.8761,17.8761,11200.0
2014-12-29 13:05:00,19.91,19.92,19.9,19.91,4400.0,17.8761,17.8851,17.8672,17.8761,4400.0
2014-12-29 13:10:00,19.91,19.91,19.9,19.91,13200.0,17.8761,17.8761,17.8672,17.8761,13200.0
2014-12-29 13:15:00,19.91,19.92,19.91,19.91,3200.0,17.8761,17.8851,17.8761,17.8761,3200.0
2014-12-29 13:20:00,19.92,19.93,19.92,19.93,12000.0,17.8851,17.8941,17.8851,17.8941,12000.0
2014-12-29 13:25:00,19.94,19.94,19.93,19.93,2400.0,17.9031,17.9031,17.8941,17.8941,2400.0
2014-12-29 13:30:00,19.92,19.92,19.91,19.91,2000.0,17.8851,17.8851,17.8761,17.8761,2000.0
2014-12-29 13:35:00,19.92,19.93,19.91,19.93,12000.0,17.8851,17.8941,17.8761,17.8941,12000.0
2014-12-29 13:40:00,19.92,19.93,19.92,19.93,2400.0,17.8851,17.8941,17.8851,17.8941,2400.0
2014-12-29 13:45:00,19.93,19.93,19.93,19.93,2000.0,17.8941,17.8941,17.8941,17.8941,2000.0
2014-12-29 13:50:00,19.92,19.92,19.91,19.92,26400.0,17.8851,17.8851,17.8761,17.8851,26400.0
2014-12-29 13:55:00,19.92,19.93,19.92,19.93,10000.0,17.8851,17.8941,17.8851,17.8941,10000.0
2014-12-29 14:00:00,19.93,19.93,19.92,19.93,27600.0,17.8941,17.8941,17.8851,17.8941,27600.0
2014-12-29 14:05:00,19.93,19.93,19.93,19.93,1600.0,17.8941,17.8941,17.8941,17.8941,1600.0
2014-12-29 14:10:00,19.93,19.94,19.93,19.94,10400.0,17.8941,17.9031,17.8941,17.9031,10400.0
2014-12-29 14:15:00,19.94,19.94,19.94,19.94,2400.0,17.9031,17.9031,17.9031,17.9031,2400.0
2014-12-29 14:20:00,19.93,19.94,19.93,19.94,8000.0,17.8941,17.9031,17.8941,17.9031,8000.0
2014-12-29 14:25:00,19.94,19.94,19.92,19.93,16400.0,17.9031,17.9031,17.8851,17.8941,16400.0
2014-12-29 14:30:00,19.93,19.93,19.92,19.92,2400.0,17.8941,17.8941,17.8851,17.8851,2400.0
2014-12-29 14:35:00,19.92,19.93,19.92,19.92,3600.0,17.8851,17.8941,17.8851,17.8851,3600.0
2014-12-29 14:40:00,19.92,19.92,19.91,19.92,12000.0,17.8851,17.8851,17.8761,17.8851,12000.0
2014-12-29 14:45:00,19.92,19.93,19.92,19.92,4400.0,17.8851,17.8941,17.8851,17.8851,4400.0
2014-12-29 14:50:00,19.92,19.93,19.91,19.91,14400.0,17.8851,17.8941,17.8761,17.8761,14400.0
2014-12-29 14:55:00,19.92,19.93,19.92,19.93,15600.0,17.8851,17.8941,17.8851,17.8941,15600.0
2014-12-29 15:00:00,19.93,19.93,19.92,19.93,14000.0,17.8941,17.8941,17.8851,17.8941,14000.0
2014-12-29 15:05:00,19.93,19.93,19.92,19.93,19600.0,17.8941,17.8941,17.8851,17.8941,19600.0
2014-12-29 15:10:00,19.93,19.93,19.91,19.92,10000.0,17.8941,17.8941,17.8761,17.8851,10000.0
2014-12-29 15:15:00,19.92,19.93,19.92,19.93,14400.0,17.8851,17.8941,17.8851,17.8941,14400.0
2014-12-29 15:20:00,19.93,19.93,19.92,19.92,13600.0,17.8941,17.8941,17.8851,17.8851,13600.0
2014-12-29 15:25:00,19.92,19.92,19.89,19.9,39600.0,17.8851,17.8851,17.8582,17.8672,39600.0
2014-12-29 15:30:00,19.9,19.9,19.89,19.89,36400.0,17.8672,17.8672,17.8582,17.8582,36400.0
2014-12-29 15:35:00,19.9,19.9,19.88,19.89,48400.0,17.8672,17.8672,17.8492,17.8582,48400.0
2014-12-29 15:40:00,19.89,19.89,19.88,19.89,90400.0,17.8582,17.8582,17.8492,17.8582,90400.0
2014-12-29 15:45:00,19.89,19.9,19.89,19.89,70000.0,17.8582,17.8672,17.8582,17.8582,70000.0
2014-12-29 15:50:00,19.89,19.91,19.89,19.91,88800.0,17.8582,17.8761,17.8582,17.8761,88800.0
2014-12-29 15:55:00,19.91,19.91,19.88,19.89,130400.0,17.8761,17.8761,17.8492,17.8582,130400.0
2014-12-30 09:30:00,19.92,19.95,19.85,19.85,58000.0,17.8851,17.9121,17.8223,17.8223,58000.0
2014-12-30 09:35:00,19.85,19.92,19.84,19.9,11600.0,17.8223,17.8851,17.8133,17.8672,11600.0
2014-12-30 09:40:00,19.9,19.95,19.89,19.94,80400.0,17.8672,17.9121,17.8582,17.9031,80400.0
2014-12-30 09:45:00,19.93,19.95,19.92,19.94,46400.0,17.8941,17.9121,17.8851,17.9031,46400.0
2014-12-30 09:50:00,19.93,19.94,19.86,19.86,28800.0,17.8941,17.9031,17.8312,17.8312,28800.0
2014-12-30 09:55:00,19.86,19.86,19.78,19.82,12000.0,17.8312,17.8312,17.7594,17.7953,12000.0
2014-12-30 10:00:00,19.8,19.84,19.8,19.84,5600.0,17.7774,17.8133,17.7774,17.8133,5600.0
2014-12-30 10:05:00,19.84,19.85,19.82,19.82,11600.0,17.8133,17.8223,17.7953,17.7953,11600.0
2014-12-30 10:10:00,19.83,19.88,19.82,19.88,20400.0,17.8043,17.8492,17.7953,17.8492,20400.0
2014-12-30 10:15:00,19.88,19.92,19.87,19.92,7200.0,17.8492,17.8851,17.8402,17.8851,7200.0
2014-12-30 10:20:00,19.92,19.92,19.91,19.92,2800.0,17.8851,17.8851,17.8761,17.8851,2800.0
2014-12-30 10:25:00,19.93,19.93,19.92,19.93,10800.0,17.8941,17.8941,17.8851,17.8941,10800.0
2014-12-30 10:30:00,19.9,19.91,19.88,19.89,12000.0,17.8672,17.8761,17.8492,17.8582,12000.0
2014-12-30 10:35:00,19.89,19.9,19.87,19.89,10000.0,17.8582,17.8672,17.8402,17.8582,10000.0
2014-12-30 10:40:00,19.88,19.91,19.88,19.91,8000.0,17.8492,17.8761,17.8492,17.8761,8000.0
2014-12-30 10:45:00,19.9,19.91,19.89,19.9,9200.0,17.8672,17.8761,17.8582,17.8672,9200.0
2014-12-30 10:50:00,19.91,19.91,19.9,19.91,4800.0,17.8761,17.8761,17.8672,17.8761,4800.0
2014-12-30 10:55:00,19.91,19.92,19.91,19.92,5200.0,17.8761,17.8851,17.8761,17.8851,5200.0
2014-12-30 11:00:00,19.92,19.93,19.9,19.9,23600.0,17.8851,17.8941,17.8672,17.8672,23600.0
2014-12-30 11:05:00,19.9,19.91,19.89,19.91,5600.0,17.8672,17.8761,17.8582,17.8761,5600.0
2014-12-30 11:10:00,19.9,19.9,19.88,19.88,5200.0,17.8672,17.8672,17.8492,17.8492,5200.0
2014-12-30 11:15:00,19.87,19.89,19.87,19.89,2400.0,17.8402,17.8582,17.8402,17.8582,2400.0
2014-12-30 11:20:00,19.89,19.9,19.88,19.88,11600.0,17.8582,17.8672,17.8492,17.8492,11600.0
2014-12-30 11:25:00,19.88,19.89,19.88,19.89,7200.0,17.8492,17.8582,17.8492,17.8582,7200.0
2014-12-30 11:30:00,19.88,19.88,19.86,19.88,6400.0,17.8492,17.8492,17.8312,17.8492,6400.0
2014-12-30 11:35:00,19.88,19.88,19.87,19.87,14400.0,17.8492,17.8492,17.8402,17.8402,14400.0
2014-12-30 11:40:00,19.87,19.87,19.86,19.86,32800.0,17.8402,17.8402,17.8312,17.8312,32800.0
2014-12-30 11:45:00,19.86,19.86,19.85,19.86,5200.0,17.8312,17.8312,17.8223,17.8312,5200.0
2014-12-30 11:50:00,19.86,19.89,19.86,19.89,12400.0,17.8312,17.8582,17.8312,17.8582,12400.0
2014-12-30 11:55:00,19.88,19.88,19.86,19.86,6000.0,17.8492,17.8492,17.8312,17.8312,6000.0
2014-12-30 12:00:00,19.87,19.9,19.87,19.9,28800.0,17.8402,17.8672,17.8402,17.8672,28800.0
2014-12-30 12:05:00,19.9,19.9,19.9,19.9,5200.0,17.8672,17.8672,17.8672,17.8672,5200.0
2014-12-30 12:10:00,19.9,19.9,19.89,19.89,7200.0,17.8672,17.8672,17.8582,17.8582,7200.0
2014-12-30 12:15:00,19.89,19.89,19.88,19.89,3200.0,17.8582,17.8582,17.8492,17.8582,3200.0
2014-12-30 12:20:00,19.88,19.89,19.88,19.89,6800.0,17.8492,17.8582,17.8492,17.8582,6800.0
2014-12-30 12:25:00,19.89,19.89,19.88,19.89,38800.0,17.8582,17.8582,17.8492,17.8582,38800.0
2014-12-30 12:30:00,19.88,19.88,19.88,19.88,400.0,17.8492,17.8492,17.8492,17.8492,400.0
2014-12-30 12:35:00,19.88,19.88,19.87,19.88,3200.0,17.8492,17.8492,17.8402,17.8492,3200.0
2014-12-30 12:40:00,19.87,19.87,19.86,19.86,17200.0,17.8402,17.8402,17.8312,17.8312,17200.0
2014-12-30 12:45:00,19.86,19.86,19.86,19.86,6800.0,17.8312,17.8312,17.8312,17.8312,6800.0
2014-12-30 12:50:00,19.87,19.87,19.86,19.86,12400.0,17.8402,17.8402,17.8312,17.8312,12400.0
2014-12-30 12:55:00,19.86,19.87,19.86,19.87,9600.0,17.8312,17.8402,17.8312,17.8402,9600.0
2014-12-30 13:00:00,19.86,19.86,19.85,19.86,23600.0,17.8312,17.8312,17.8223,17.8312,23600.0
2014-12-30 13:05:00,19.86,19.86,19.86,19.86,13600.0,17.8312,17.8312,17.8312,17.8312,13600.0
2014-12-30 13:10:00,19.86,19.86,19.85,19.85,2400.0,17.8312,17.8312,17.8223,17.8223,2400.0
2014-12-30 13:15:00,19.86,19.86,19.86,19.86,4000.0,17.8312,17.8312,17.8312,17.8312,4000.0
2014-12-30 13:20:00,19.85,19.86,19.85,19.85,26000.0,17.8223,17.8312,17.8223,17.8223,26000.0
2014-12-30 13:25:00,19.85,19.85,19.82,19.82,11600.0,17.8223,17.8223,17.7953,17.7953,11600.0
2014-12-30 13:30:00,19.81,19.82,19.81,19.81,8400.0,17.7864,17.7953,17.7864,17.7864,8400.0
2014-12-30 13:35:00,19.81,19.81,19.8,19.8,18800.0,17.7864,17.7864,17.7774,17.7774,18800.0
2014-12-30 13:40:00,19.8,19.8,19.75,19.75,34000.0,17.7774,17.7774,17.7325,17.7325,34000.0
2014-12-30 13:45:00,19.75,19.79,19.75,19.79,5600.0,17.7325,17.7684,17.7325,17.7684,5600.0
2014-12-30 13:50:00,19.79,19.81,19.79,19.81,4000.0,17.7684,17.7864,17.7684,17.7864,4000.0
2014-12-30 13:55:00,19.8,19.82,19.8,19.81,19600.0,17.7774,17.7953,17.7774,17.7864,19600.0
2014-12-30 14:00:00,19.81,19.82,19.81,19.82,3200.0,17.7864,17.7953,17.7864,17.7953,3200.0
2014-12-30 14:05:00,19.83,19.84,19.83,19.83,4400.0,17.8043,17.8133,17.8043,17.8043,4400.0
2014-12-30 14:10:00,19.84,19.84,19.83,19.84,11600.0,17.8133,17.8133,17.8043,17.8133,11600.0
2014-12-30 14:15:00,19.84,19.84,19.82,19.82,8000.0,17.8133,17.8133,17.7953,17.7953,8000.0
2014-12-30 14:20:00,19.82,19.83,19.81,19.81,16800.0,17.7953,17.8043,17.7864,17.7864,16800.0
2014-12-30 14:25:00,19.81,19.81,19.81,19.81,3600.0,17.7864,17.7864,17.7864,17.7864,3600.0
2014-12-30 14:30:00,19.81,19.82,19.81,19.81,12800.0,17.7864,17.7953,17.7864,17.7864,12800.0
2014-12-30 14:35:00,19.81,19.82,19.81,19.81,24000.0,17.7864,17.7953,17.7864,17.7864,24000.0
2014-12-30 14:40:00,19.81,19.82,19.81,19.81,12000.0,17.7864,17.7953,17.7864,17.7864,12000.0
2014-12-30 14:45:00,19.81,19.81,19.8,19.81,15600.0,17.7864,17.7864,17.7774,17.7864,15600.0
2014-12-30 14:50:00,19.81,19.82,19.81,19.81,10400.0,17.7864,17.7953,17.7864,17.7864,10400.0
2014-12-30 14:55:00,19.81,19.81,19.8,19.8,22000.0,17.7864,17.7864,17.7774,17.7774,22000.0
2014-12-30 15:00:00,19.8,19.8,19.79,19.79,27200.0,17.7774,17.7774,17.7684,17.7684,27200.0
2014-12-30 15:05:00,19.79,19.8,19.78,19.8,16800.0,17.7684,17.7774,17.7594,17.7774,16800.0
2014-12-30 15:10:00,19.8,19.81,19.79,19.8,20400.0,17.7774,17.7864,17.7684,17.7774,20400.0
2014-12-30 15:15:00,19.8,19.8,19.79,19.79,20400.0,17.7774,17.7774,17.7684,17.7684,20400.0
2014-12-30 15:20:00,19.78,19.79,19.77,19.77,26400.0,17.7594,17.7684,17.7504,17.7504,26400.0
2014-12-30 15:25:00,19.77,19.78,19.77,19.77,19600.0,17.7504,17.7594,17.7504,17.7504,19600.0
2014-12-30 15:30:00,19.77,19.77,19.75,19.77,37200.0,17.7504,17.7504,17.7325,17.7504,37200.0
2014-12-30 15:35:00,19.77,19.78,19.76,19.77,58800.0,17.7504,17.7594,17.7415,17.7504,58800.0
2014-12-30 15:40:00,19.77,19.78,19.75,19.78,44800.0,17.7504,17.7594,17.7325,17.7594,44800.0
2014-12-30 15:45:00,19.78,19.78,19.74,19.75,48400.0,17.7594,17.7594,17.7235,17.7325,48400.0
2014-12-30 15:50:00,19.75,19.76,19.74,19.75,54800.0,17.7325,17.7415,17.7235,17.7325,54800.0
2014-12-30 15:55:00,19.75,19.76,19.74,19.75,102400.0,17.7325,17.7415,17.7235,17.7325,102400.0
2014-12-31 09:30:00,19.83,19.96,19.8,19.86,22000.0,17.8043,17.921,17.7774,17.8312,22000.0
2014-12-31 09:35:00,19.8,19.84,19.8,19.81,26400.0,17.7774,17.8133,17.7774,17.7864,26400.0
2014-12-31 09:40:00,19.83,19.89,19.77,19.79,42800.0,17.8043,17.8582,17.7504,17.7684,42800.0
2014-12-31 09:45:00,19.79,19.88,19.78,19.87,14000.0,17.7684,17.8492,17.7594,17.8402,14000.0
2014-12-31 09:50:00,19.89,19.92,19.89,19.92,10000.0,17.8582,17.8851,17.8582,17.8851,10000.0
2014-12-31 09:55:00,19.92,19.93,19.91,19.93,10400.0,17.8851,17.8941,17.8761,17.8941,10400.0
2014-12-31 10:00:00,19.88,19.89,19.86,19.86,6800.0,17.8492,17.8582,17.8312,17.8312,6800.0
2014-12-31 10:05:00,19.87,19.87,19.86,19.86,1200.0,17.8402,17.8402,17.8312,17.8312,1200.0
2014-12-31 10:10:00,19.85,19.86,19.84,19.85,5600.0,17.8223,17.8312,17.8133,17.8223,5600.0
2014-12-31 10:15:00,19.85,19.85,19.82,19.82,6800.0,17.8223,17.8223,17.7953,17.7953,6800.0
2014-12-31 10:20:00,19.8,19.81,19.8,19.81,4800.0,17.7774,17.7864,17.7774,17.7864,4800.0
2014-12-31 10:25:00,19.82,19.82,19.81,19.82,4400.0,17.7953,17.7953,17.7864,17.7953,4400.0
2014-12-31 10:30:00,19.82,19.82,19.81,19.81,1200.0,17.7953,17.7953,17.7864,17.7864,1200.0
2014-12-31 10:35:00,19.82,19.84,19.82,19.84,3200.0,17.7953,17.8133,17.7953,17.8133,3200.0
2014-12-31 10:40:00,19.83,19.87,19.82,19.85,41600.0,17.8043,17.8402,17.7953,17.8223,41600.0
2014-12-31 10:45:00,19.85,19.86,19.84,19.86,12800.0,17.8223,17.8312,17.8133,17.8312,12800.0
2014-12-31 10:50:00,19.86,19.89,19.86,19.89,2800.0,17.8312,17.8582,17.8312,17.8582,2800.0
2014-12-31 10:55:00,19.9,19.91,19.9,19.91,5600.0,17.8672,17.8761,17.8672,17.8761,5600.0
2014-12-31 11:00:00,19.9,19.9,19.89,19.9,2000.0,17.8672,17.8672,17.8582,17.8672,2000.0
2014-12-31 11:05:00,19.88,19.91,19.88,19.9,31200.0,17.8492,17.8761,17.8492,17.8672,31200.0
2014-12-31 11:10:00,19.91,19.91,19.9,19.91,4400.0,17.8761,17.8761,17.8672,17.8761,4400.0
2014-12-31 11:15:00,19.9,19.9,19.88,19.9,10800.0,17.8672,17.8672,17.8492,17.8672,10800.0
2014-12-31 11:20:00,19.9,19.9,19.89,19.89,2400.0,17.8672,17.8672,17.8582,17.8582,2400.0
2014-12-31 11:25:00,19.89,19.89,19.88,19.88,1600.0,17.8582,17.8582,17.8492,17.8492,1600.0
2014-12-31 11:30:00,19.86,19.87,19.86,19.87,4800.0,17.8312,17.8402,17.8312,17.8402,4800.0
2014-12-31 11:35:00,19.88,19.88,19.86,19.88,4000.0,17.8492,17.8492,17.8312,17.8492,4000.0
2014-12-31 11:40:00,19.89,19.89,19.89,19.89,1600.0,17.8582,17.8582,17.8582,17.8582,1600.0
2014-12-31 11:45:00,19.88,19.89,19.87,19.88,3600.0,17.8492,17.8582,17.8402,17.8492,3600.0
2014-12-31 11:50:00,19.89,19.9,19.89,19.9,1600.0,17.8582,17.8672,17.8582,17.8672,1600.0
2014-12-31 11:55:00,19.9,19.91,19.89,19.89,4800.0,17.8672,17.8761,17.8582,17.8582,4800.0
2014-12-31 12:00:00,19.9,19.9,19.86,19.86,3600.0,17.8672,17.8672,17.8312,17.8312,3600.0
2014-12-31 12:05:00,19.86,19.87,19.86,19.87,2000.0,17.8312,17.8402,17.8312,17.8402,2000.0
2014-12-31 12:10:00,19.86,19.88,19.86,19.87,2400.0,17.8312,17.8492,17.8312,17.8402,2400.0
2014-12-31 12:15:00,19.86,19.87,19.86,19.87,800.0,17.8312,17.8402,17.8312,17.8402,800.0
2014-12-31 12:20:00,19.86,19.86,19.83,19.83,8800.0,17.8312,17.8312,17.8043,17.8043,8800.0
2014-12-31 12:25:00,19.82,19.82,19.79,19.81,8000.0,17.7953,17.7953,17.7684,17.7864,8000.0
2014-12-31 12:30:00,19.81,19.81,19.79,19.79,2000.0,17.7864,17.7864,17.7684,17.7684,2000.0
2014-12-31 12:35:00,19.78,19.8,19.78,19.8,2000.0,17.7594,17.7774,17.7594,17.7774,2000.0
2014-12-31 12:40:00,19.8,19.8,19.8,19.8,2000.0,17.7774,17.7774,17.7774,17.7774,2000.0
2014-12-31 12:45:00,19.8,19.8,19.8,19.8,0.0,17.7774,17.7774,17.7774,17.7774,0.0
2014-12-31 12:50:00,19.79,19.8,19.79,19.8,3200.0,17.7684,17.7774,17.7684,17.7774,3200.0
2014-12-31 12:55:00,19.79,19.82,19.79,19.79,10000.0,17.7684,17.7953,17.7684,17.7684,10000.0
2014-12-31 13:00:00,19.79,19.81,19.79,19.81,3600.0,17.7684,17.7864,17.7684,17.7864,3600.0
2014-12-31 13:05:00,19.81,19.81,19.81,19.81,1600.0,17.7864,17.7864,17.7864,17.7864,1600.0
2014-12-31 13:10:00,19.8,19.8,19.77,19.77,3200.0,17.7774,17.7774,17.7504,17.7504,3200.0
2014-12-31 13:15:00,19.78,19.81,19.78,19.81,2800.0,17.7594,17.7864,17.7594,17.7864,2800.0
2014-12-31 13:20:00,19.81,19.81,19.8,19.8,3200.0,17.7864,17.7864,17.7774,17.7774,3200.0
2014-12-31 13:25:00,19.8,19.8,19.79,19.79,2000.0,17.7774,17.7774,17.7684,17.7684,2000.0
2014-12-31 13:30:00,19.79,19.79,19.79,19.79,800.0,17.7684,17.7684,17.7684,17.7684,800.0
2014-12-31 13:35:00,19.79,19.79,19.78,19.78,2800.0,17.7684,17.7684,17.7594,17.7594,2800.0
2014-12-31 13:40:00,19.78,19.79,19.78,19.79,5600.0,17.7594,17.7684,17.7594,17.7684,5600.0
2014-12-31 13:45:00,19.8,19.8,19.79,19.79,6400.0,17.7774,17.7774,17.7684,17.7684,6400.0
2014-12-31 13:50:00,19.78,19.78,19.77,19.78,2800.0,17.7594,17.7594,17.7504,17.7594,2800.0
2014-12-31 13:55:00,19.75,19.76,19.75,19.76,1200.0,17.7325,17.7415,17.7325,17.7415,1200.0
2014-12-31 14:00:00,19.76,19.76,19.75,19.75,2400.0,17.7415,17.7415,17.7325,17.7325,2400.0
2014-12-31 14:05:00,19.75,19.75,19.72,19.73,3600.0,17.7325,17.7325,17.7055,17.7145,3600.0
2014-12-31 14:10:00,19.73,19.73,19.73,19.73,2000.0,17.7145,17.7145,17.7145,17.7145,2000.0
2014-12-31 14:15:00,19.73,19.73,19.7,19.72,5200.0,17.7145,17.7145,17.6876,17.7055,5200.0
2014-12-31 14:20:00,19.71,19.71,19.7,19.71,4400.0,17.6966,17.6966,17.6876,17.6966,4400.0
2014-12-31 14:25:00,19.72,19.74,19.69,19.74,52000.0,17.7055,17.7235,17.6786,17.7235,52000.0
2014-12-31 14:30:00,19.73,19.74,19.73,19.74,2000.0,17.7145,17.7235,17.7145,17.7235,2000.0
2014-12-31 14:35:00,19.73,19.73,19.69,19.69,6400.0,17.7145,17.7145,17.6786,17.6786,6400.0
2014-12-31 14:40:00,19.67,19.69,19.67,19.68,8400.0,17.6607,17.6786,17.6607,17.6696,8400.0
2014-12-31 14:45:00,19.69,19.69,19.67,19.67,5600.0,17.6786,17.6786,17.6607,17.6607,5600.0
2014-12-31 14:50:00,19.69,19.69,19.69,19.69,4000.0,17.6786,17.6786,17.6786,17.6786,4000.0
2014-12-31 14:55:00,19.7,19.7,19.68,19.68,5200.0,17.6876,17.6876,17.6696,17.6696,5200.0
2014-12-31 15:00:00,19.68,19.68,19.67,19.67,12400.0,17.6696,17.6696,17.6607,17.6607,12400.0
2014-12-31 15:05:00,19.67,19.7,19.67,19.7,19200.0,17.6607,17.6876,17.6607,17.6876,19200.0
2014-12-31 15:10:00,19.7,19.72,19.7,19.72,17200.0,17.6876,17.7055,17.6876,17.7055,17200.0
2014-12-31 15:15:00,19.72,19.74,19.72,19.74,13200.0,17.7055,17.7235,17.7055,17.7235,13200.0
2014-12-31 15:20:00,19.74,19.75,19.73,19.74,16800.0,17.7235,17.7325,17.7145,17.7235,16800.0
2014-12-31 15:25:00,19.74,19.74,19.73,19.74,10000.0,17.7235,17.7235,17.7145,17.7235,10000.0
2014-12-31 15:30:00,19.74,19.74,19.7,19.72,22800.0,17.7235,17.7235,17.6876,17.7055,22800.0
2014-12-31 15:35:00,19.72,19.73,19.7,19.7,16000.0,17.7055,17.7145,17.6876,17.6876,16000.0
2014-12-31 15:40:00,19.7,19.7,19.66,19.67,15600.0,17.6876,17.6876,17.6517,17.6607,15600.0
2014-12-31 15:45:00,19.67,19.67,19.64,19.64,31600.0,17.6607,17.6607,17.6337,17.6337,31600.0
2014-12-31 15:50:00,19.64,19.64,19.6,19.62,34400.0,17.6337,17.6337,17.5978,17.6158,34400.0
2014-12-31 15:55:00,19.62,19.65,19.61,19.61,89200.0,17.6158,17.6427,17.6068,17.6068,89200.0
2015-01-02 09:30:00,19.73,19.76,19.63,19.67,62000.0,17.7145,17.7415,17.6247,17.6607,62000.0
2015-01-02 09:35:00,19.75,19.78,19.69,19.78,16000.0,17.7325,17.7594,17.6786,17.7594,16000.0
2015-01-02 09:40:00,19.73,19.76,19.73,19.75,12400.0,17.7145,17.7415,17.7145,17.7325,12400.0
2015-01-02 09:45:00,19.75,19.75,19.73,19.74,9600.0,17.7325,17.7325,17.7145,17.7235,9600.0
2015-01-02 09:50:00,19.75,19.77,19.68,19.68,5200.0,17.7325,17.7504,17.6696,17.6696,5200.0
2015-01-02 09:55:00,19.7,19.74,19.69,19.74,5200.0,17.6876,17.7235,17.6786,17.7235,5200.0
2015-01-02 10:00:00,19.72,19.74,19.69,19.74,9600.0,17.7055,17.7235,17.6786,17.7235,9600.0
2015-01-02 10:05:00,19.75,19.75,19.7,19.71,26800.0,17.7325,17.7325,17.6876,17.6966,26800.0
2015-01-02 10:10:00,19.68,19.74,19.68,19.72,10400.0,17.6696,17.7235,17.6696,17.7055,10400.0
2015-01-02 10:15:00,19.72,19.72,19.67,19.67,8400.0,17.7055,17.7055,17.6607,17.6607,8400.0
2015-01-02 10:20:00,19.66,19.67,19.65,19.65,4800.0,17.6517,17.6607,17.6427,17.6427,4800.0
2015-01-02 10:25:00,19.65,19.65,19.64,19.64,6400.0,17.6427,17.6427,17.6337,17.6337,6400.0
2015-01-02 10:30:00,19.64,19.64,19.6,19.61,11600.0,17.6337,17.6337,17.5978,17.6068,11600.0
2015-01-02 10:35:00,19.61,19.61,19.55,19.59,46400.0,17.6068,17.6068,17.5529,17.5888,46400.0
2015-01-02 10:40:00,19.58,19.59,19.54,19.55,45600.0,17.5798,17.5888,17.5439,17.5529,45600.0
2015-01-02 10:45:00,19.55,19.58,19.54,19.58,21600.0,17.5529,17.5798,17.5439,17.5798,21600.0
2015-01-02 10:50:00,19.59,19.61,19.57,19.61,25200.0,17.5888,17.6068,17.5709,17.6068,25200.0
2015-01-02 10:55:00,19.62,19.65,19.61,19.62,18400.0,17.6158,17.6427,17.6068,17.6158,18400.0
2015-01-02 11:00:00,19.61,19.61,19.55,19.55,11600.0,17.6068,17.6068,17.5529,17.5529,11600.0
2015-01-02 11:05:00,19.55,19.58,19.53,19.55,14400.0,17.5529,17.5798,17.535,17.5529,14400.0
2015-01-02 11:10:00,19.55,19.55,19.49,19.5,24400.0,17.5529,17.5529,17.499,17.508,24400.0
2015-01-02 11:15:00,19.52,19.53,19.5,19.5,16800.0,17.526,17.535,17.508,17.508,16800.0
2015-01-02 11:20:00,19.49,19.52,19.47,19.52,20800.0,17.499,17.526,17.4811,17.526,20800.0
2015-01-02 11:25:00,19.52,19.53,19.51,19.53,12400.0,17.526,17.535,17.517,17.535,12400.0
2015-01-02 11:30:00,19.54,19.54,19.52,19.52,9200.0,17.5439,17.5439,17.526,17.526,9200.0
2015-01-02 11:35:00,19.53,19.54,19.52,19.52,17600.0,17.535,17.5439,17.526,17.526,17600.0
2015-01-02 11:40:00,19.53,19.53,19.53,19.53,4800.0,17.535,17.535,17.535,17.535,4800.0
2015-01-02 11:45:00,19.52,19.54,19.52,19.52,6400.0,17.526,17.5439,17.526,17.526,6400.0
2015-01-02 11:50:00,19.51,19.51,19.5,19.51,6000.0,17.517,17.517,17.508,17.517,6000.0
2015-01-02 11:55:00,19.53,19.53,19.52,19.52,4800.0,17.535,17.535,17.526,17.526,4800.0
2015-01-02 12:00:00,19.52,19.54,19.51,19.54,5200.0,17.526,17.5439,17.517,17.5439,5200.0
2015-01-02 12:05:00,19.54,19.55,19.53,19.55,11200.0,17.5439,17.5529,17.535,17.5529,11200.0
2015-01-02 12:10:00,19.55,19.55,19.54,19.55,14800.0,17.5529,17.5529,17.5439,17.5529,14800.0
2015-01-02 12:15:00,19.55,19.56,19.55,19.56,4800.0,17.5529,17.5619,17.5529,17.5619,4800.0
2015-01-02 12:20:00,19.55,19.55,19.54,19.54,3200.0,17.5529,17.5529,17.5439,17.5439,3200.0
2015-01-02 12:25:00,19.54,19.54,19.54,19.54,5200.0,17.5439,17.5439,17.5439,17.5439,5200.0
2015-01-02 12:30:00,19.54,19.55,19.53,19.54,5200.0,17.5439,17.5529,17.535,17.5439,5200.0
2015-01-02 12:35:00,19.52,19.52,19.5,19.51,4800.0,17.526,17.526,17.508,17.517,4800.0
2015-01-02 12:40:00,19.52,19.52,19.52,19.52,1200.0,17.526,17.526,17.526,17.526,1200.0
2015-01-02 12:45:00,19.52,19.52,19.48,19.49,5200.0,17.526,17.526,17.4901,17.499,5200.0
2015-01-02 12:50:00,19.48,19.5,19.48,19.5,7600.0,17.4901,17.508,17.4901,17.508,7600.0
2015-01-02 12:55:00,19.49,19.49,19.48,19.49,4400.0,17.499,17.499,17.4901,17.499,4400.0
2015-01-02 13:00:00,19.49,19.5,19.48,19.5,3200.0,17.499,17.508,17.4901,17.508,3200.0
2015-01-02 13:05:00,19.5,19.5,19.48,19.48,7600.0,17.508,17.508,17.4901,17.4901,7600.0
2015-01-02 13:10:00,19.48,19.48,19.47,19.47,2800.0,17.4901,17.4901,17.4811,17.4811,2800.0
2015-01-02 13:15:00,19.46,19.46,19.46,19.46,4000.0,17.4721,17.4721,17.4721,17.4721,4000.0
2015-01-02 13:20:00,19.47,19.48,19.47,19.48,8000.0,17.4811,17.4901,17.4811,17.4901,8000.0
2015-01-02 13:25:00,19.49,19.49,19.43,19.43,12400.0,17.499,17.499,17.4452,17.4452,12400.0
2015-01-02 13:30:00,19.43,19.43,19.39,19.41,17600.0,17.4452,17.4452,17.4093,17.4272,17600.0
2015-01-02 13:35:00,19.42,19.42,19.41,19.42,5600.0,17.4362,17.4362,17.4272,17.4362,5600.0
2015-01-02 13:40:00,19.42,19.43,19.41,19.43,7200.0,17.4362,17.4452,17.4272,17.4452,7200.0
2015-01-02 13:45:00,19.43,19.44,19.43,19.44,4800.0,17.4452,17.4541,17.4452,17.4541,4800.0
2015-01-02 13:50:00,19.43,19.47,19.43,19.46,7600.0,17.4452,17.4811,17.4452,17.4721,7600.0
2015-01-02 13:55:00,19.46,19.47,19.46,19.46,5600.0,17.4721,17.4811,17.4721,17.4721,5600.0
2015-01-02 14:00:00,19.45,19.46,19.45,19.45,8000.0,17.4631,17.4721,17.4631,17.4631,8000.0
2015-01-02 14:05:00,19.45,19.45,19.44,19.45,7600.0,17.4631,17.4631,17.4541,17.4631,7600.0
2015-01-02 14:10:00,19.47,19.5,19.47,19.5,6400.0,17.4811,17.508,17.4811,17.508,6400.0
2015-01-02 14:15:00,19.5,19.5,19.49,19.49,14000.0,17.508,17.508,17.499,17.499,14000.0
2015-01-02 14:20:00,19.49,19.49,19.48,19.49,3600.0,17.499,17.499,17.4901,17.499,3600.0
2015-01-02 14:25:00,19.5,19.51,19.5,19.5,6800.0,17.508,17.517,17.508,17.508,6800.0
2015-01-02 14:30:00,19.49,19.5,19.48,19.49,10400.0,17.499,17.508,17.4901,17.499,10400.0
2015-01-02 14:35:00,19.49,19.52,19.49,19.52,14800.0,17.499,17.526,17.499,17.526,14800.0
2015-01-02 14:40:00,19.53,19.56,19.53,19.55,20000.0,17.535,17.5619,17.535,17.5529,20000.0
2015-01-02 14:45:00,19.56,19.57,19.55,19.57,36000.0,17.5619,17.5709,17.5529,17.5709,36000.0
2015-01-02 14:50:00,19.57,19.58,19.57,19.58,24400.0,17.5709,17.5798,17.5709,17.5798,24400.0
2015-01-02 14:55:00,19.58,19.6,19.56,19.56,36400.0,17.5798,17.5978,17.5619,17.5619,36400.0
2015-01-02 15:00:00,19.56,19.56,19.55,19.55,5200.0,17.5619,17.5619,17.5529,17.5529,5200.0
2015-01-02 15:05:00,19.57,19.57,19.56,19.57,16800.0,17.5709,17.5709,17.5619,17.5709,16800.0
2015-01-02 15:10:00,19.56,19.56,19.53,19.54,17600.0,17.5619,17.5619,17.535,17.5439,17600.0
2015-01-02 15:15:00,19.55,19.56,19.53,19.53,19600.0,17.5529,17.5619,17.535,17.535,19600.0
2015-01-02 15:20:00,19.54,19.57,19.54,19.57,10400.0,17.5439,17.5709,17.5439,17.5709,10400.0
2015-01-02 15:25:00,19.57,19.57,19.55,19.57,22400.0,17.5709,17.5709,17.5529,17.5709,22400.0
2015-01-02 15:30:00,19.56,19.57,19.56,19.57,29200.0,17.5619,17.5709,17.5619,17.5709,29200.0
2015-01-02 15:35:00,19.57,19.59,19.57,19.58,23200.0,17.5709,17.5888,17.5709,17.5798,23200.0
2015-01-02 15:40:00,19.58,19.61,19.58,19.6,26000.0,17.5798,17.6068,17.5798,17.5978,26000.0
2015-01-02 15:45:00,19.61,19.65,19.61,19.64,25600.0,17.6068,17.6427,17.6068,17.6337,25600.0
2015-01-02 15:50:00,19.65,19.66,19.61,19.61,90000.0,17.6427,17.6517,17.6068,17.6068,90000.0
2015-01-02 15:55:00,19.61,19.63,19.6,19.61,96400.0,17.6068,17.6247,17.5978,17.6068,96400.0
2015-01-05 09:30:00,19.54,19.61,19.52,19.61,39200.0,17.5439,17.6068,17.526,17.6068,39200.0
2015-01-05 09:35:00,19.6,19.61,19.57,19.6,37600.0,17.5978,17.6068,17.5709,17.5978,37600.0
2015-01-05 09:40:00,19.58,19.6,19.55,19.6,18000.0,17.5798,17.5978,17.5529,17.5978,18000.0
2015-01-05 09:45:00,19.61,19.61,19.59,19.6,12400.0,17.6068,17.6068,17.5888,17.5978,12400.0
2015-01-05 09:50:00,19.6,19.61,19.54,19.54,12800.0,17.5978,17.6068,17.5439,17.5439,12800.0
2015-01-05 09:55:00,19.55,19.59,19.55,19.56,19600.0,17.5529,17.5888,17.5529,17.5619,19600.0
2015-01-05 10:00:00,19.55,19.6,19.54,19.6,95200.0,17.5529,17.5978,17.5439,17.5978,95200.0
2015-01-05 10:05:00,19.6,19.6,19.57,19.59,14800.0,17.5978,17.5978,17.5709,17.5888,14800.0
2015-01-05 10:10:00,19.57,19.58,19.54,19.54,13200.0,17.5709,17.5798,17.5439,17.5439,13200.0
2015-01-05 10:15:00,19.54,19.54,19.49,19.49,16800.0,17.5439,17.5439,17.499,17.499,16800.0
2015-01-05 10:20:00,19.49,19.52,19.49,19.51,10800.0,17.499,17.526,17.499,17.517,10800.0
2015-01-05 10:25:00,19.52,19.54,19.51,19.52,17600.0,17.526,17.5439,17.517,17.526,17600.0
2015-01-05 10:30:00,19.5,19.5,19.44,19.44,24400.0,17.508,17.508,17.4541,17.4541,24400.0
2015-01-05 10:35:00,19.44,19.45,19.41,19.42,40800.0,17.4541,17.4631,17.4272,17.4362,40800.0
2015-01-05 10:40:00,19.43,19.43,19.4,19.41,11200.0,17.4452,17.4452,17.4182,17.4272,11200.0
2015-01-05 10:45:00,19.39,19.44,19.39,19.44,30000.0,17.4093,17.4541,17.4093,17.4541,30000.0
2015-01-05 10:50:00,19.45,19.47,19.45,19.46,12000.0,17.4631,17.4811,17.4631,17.4721,12000.0
2015-01-05 10:55:00,19.46,19.46,19.42,19.42,74400.0,17.4721,17.4721,17.4362,17.4362,74400.0
2015-01-05 11:00:00,19.42,19.44,19.42,19.44,37200.0,17.4362,17.4541,17.4362,17.4541,37200.0
2015-01-05 11:05:00,19.44,19.44,19.42,19.42,24400.0,17.4541,17.4541,17.4362,17.4362,24400.0
2015-01-05 11:10:00,19.43,19.44,19.41,19.43,26800.0,17.4452,17.4541,17.4272,17.4452,26800.0
2015-01-05 11:15:00,19.41,19.43,19.4,19.41,20400.0,17.4272,17.4452,17.4182,17.4272,20400.0
2015-01-05 11:20:00,19.41,19.44,19.41,19.43,6400.0,17.4272,17.4541,17.4272,17.4452,6400.0
2015-01-05 11:25:00,19.43,19.44,19.43,19.43,27600.0,17.4452,17.4541,17.4452,17.4452,27600.0
2015-01-05 11:30:00,19.42,19.43,19.42,19.43,14000.0,17.4362,17.4452,17.4362,17.4452,14000.0
2015-01-05 11:35:00,19.43,19.44,19.42,19.43,18800.0,17.4452,17.4541,17.4362,17.4452,18800.0
2015-01-05 11:40:00,19.43,19.44,19.42,19.43,68800.0,17.4452,17.4541,17.4362,17.4452,68800.0
2015-01-05 11:45:00,19.43,19.43,19.42,19.42,21600.0,17.4452,17.4452,17.4362,17.4362,21600.0
2015-01-05 11:50:00,19.42,19.44,19.42,19.43,14800.0,17.4362,17.4541,17.4362,17.4452,14800.0
2015-01-05 11:55:00,19.43,19.43,19.41,19.41,22400.0,17.4452,17.4452,17.4272,17.4272,22400.0
2015-01-05 12:00:00,19.4,19.42,19.4,19.41,10000.0,17.4182,17.4362,17.4182,17.4272,10000.0
2015-01-05 12:05:00,19.41,19.42,19.41,19.42,6400.0,17.4272,17.4362,17.4272,17.4362,6400.0
2015-01-05 12:10:00,19.42,19.42,19.41,19.41,5200.0,17.4362,17.4362,17.4272,17.4272,5200.0
2015-01-05 12:15:00,19.41,19.42,19.41,19.42,6800.0,17.4272,17.4362,17.4272,17.4362,6800.0
2015-01-05 12:20:00,19.42,19.42,19.41,19.41,7200.0,17.4362,17.4362,17.4272,17.4272,7200.0
2015-01-05 12:25:00,19.41,19.42,19.4,19.4,9600.0,17.4272,17.4362,17.4182,17.4182,9600.0
2015-01-05 12:30:00,19.39,19.39,19.35,19.35,14000.0,17.4093,17.4093,17.3733,17.3733,14000.0
2015-01-05 12:35:00,19.36,19.39,19.36,19.38,18800.0,17.3823,17.4093,17.3823,17.4003,18800.0
2015-01-05 12:40:00,19.38,19.39,19.35,19.36,15200.0,17.4003,17.4093,17.3733,17.3823,15200.0
2015-01-05 12:45:00,19.36,19.36,19.34,19.34,8000.0,17.3823,17.3823,17.3644,17.3644,8000.0
2015-01-05 12:50:00,19.34,19.35,19.31,19.31,28000.0,17.3644,17.3733,17.3374,17.3374,28000.0
2015-01-05 12:55:00,19.32,19.32,19.24,19.25,161200.0,17.3464,17.3464,17.2746,17.2836,161200.0
2015-01-05 13:00:00,19.25,19.27,19.25,19.25,56800.0,17.2836,17.3015,17.2836,17.2836,56800.0
2015-01-05 13:05:00,19.25,19.32,19.25,19.32,30800.0,17.2836,17.3464,17.2836,17.3464,30800.0
2015-01-05 13:10:00,19.32,19.33,19.31,19.33,18000.0,17.3464,17.3554,17.3374,17.3554,18000.0
2015-01-05 13:15:00,19.33,19.33,19.32,19.32,8400.0,17.3554,17.3554,17.3464,17.3464,8400.0
2015-01-05 13:20:00,19.32,19.35,19.32,19.34,10000.0,17.3464,17.3733,17.3464,17.3644,10000.0
2015-01-05 13:25:00,19.32,19.32,19.28,19.3,14400.0,17.3464,17.3464,17.3105,17.3284,14400.0
2015-01-05 13:30:00,19.3,19.34,19.3,19.33,6000.0,17.3284,17.3644,17.3284,17.3554,6000.0
2015-01-05 13:35:00,19.31,19.32,19.29,19.29,6400.0,17.3374,17.3464,17.3195,17.3195,6400.0
2015-01-05 13:40:00,19.28,19.3,19.28,19.28,26000.0,17.3105,17.3284,17.3105,17.3105,26000.0
2015-01-05 13:45:00,19.29,19.3,19.28,19.3,24000.0,17.3195,17.3284,17.3105,17.3284,24000.0
2015-01-05 13:50:00,19.3,19.3,19.24,19.25,119600.0,17.3284,17.3284,17.2746,17.2836,119600.0
2015-01-05 13:55:00,19.25,19.26,19.24,19.25,22000.0,17.2836,17.2925,17.2746,17.2836,22000.0
2015-01-05 14:00:00,19.25,19.25,19.24,19.24,10800.0,17.2836,17.2836,17.2746,17.2746,10800.0
2015-01-05 14:05:00,19.24,19.26,19.24,19.25,14800.0,17.2746,17.2925,17.2746,17.2836,14800.0
2015-01-05 14:10:00,19.25,19.25,19.24,19.25,33600.0,17.2836,17.2836,17.2746,17.2836,33600.0
2015-01-05 14:15:00,19.24,19.25,19.24,19.24,23600.0,17.2746,17.2836,17.2746,17.2746,23600.0
2015-01-05 14:20:00,19.25,19.25,19.24,19.25,22000.0,17.2836,17.2836,17.2746,17.2836,22000.0
2015-01-05 14:25:00,19.25,19.26,19.23,19.25,80000.0,17.2836,17.2925,17.2656,17.2836,80000.0
2015-01-05 14:30:00,19.25,19.25,19.23,19.25,13200.0,17.2836,17.2836,17.2656,17.2836,13200.0
2015-01-05 14:35:00,19.25,19.25,19.23,19.24,16800.0,17.2836,17.2836,17.2656,17.2746,16800.0
2015-01-05 14:40:00,19.24,19.25,19.21,19.21,22000.0,17.2746,17.2836,17.2476,17.2476,22000.0
2015-01-05 14:45:00,19.22,19.25,19.22,19.24,12000.0,17.2566,17.2836,17.2566,17.2746,12000.0
2015-01-05 14:50:00,19.24,19.25,19.22,19.25,31200.0,17.2746,17.2836,17.2566,17.2836,31200.0
2015-01-05 14:55:00,19.25,19.25,19.23,19.24,21200.0,17.2836,17.2836,17.2656,17.2746,21200.0
2015-01-05 15:00:00,19.24,19.25,19.22,19.25,17200.0,17.2746,17.2836,17.2566,17.2836,17200.0
2015-01-05 15:05:00,19.25,19.25,19.23,19.24,44400.0,17.2836,17.2836,17.2656,17.2746,44400.0
2015-01-05 15:10:00,19.24,19.26,19.24,19.25,30800.0,17.2746,17.2925,17.2746,17.2836,30800.0
2015-01-05 15:15:00,19.25,19.26,19.24,19.25,26400.0,17.2836,17.2925,17.2746,17.2836,26400.0
2015-01-05 15:20:00,19.25,19.26,19.24,19.25,67200.0,17.2836,17.2925,17.2746,17.2836,67200.0
2015-01-05 15:25:00,19.25,19.25,19.25,19.25,28400.0,17.2836,17.2836,17.2836,17.2836,28400.0
2015-01-05 15:30:00,19.25,19.25,19.24,19.25,33200.0,17.2836,17.2836,17.2746,17.2836,33200.0
2015-01-05 15:35:00,19.25,19.25,19.24,19.25,48000.0,17.2836,17.2836,17.2746,17.2836,48000.0
2015-01-05 15:40:00,19.25,19.25,19.24,19.25,86400.0,17.2836,17.2836,17.2746,17.2836,86400.0
2015-01-05 15:45:00,19.25,19.29,19.23,19.28,66400.0,17.2836,17.3195,17.2656,17.3105,66400.0
2015-01-05 15:50:00,19.28,19.31,19.26,19.31,103600.0,17.3105,17.3374,17.2925,17.3374,103600.0
2015-01-05 15:55:00,19.31,19.31,19.25,19.25,158000.0,17.3374,17.3374,17.2836,17.2836,158000.0
2015-01-06 09:30:00,19.37,19.43,19.32,19.33,56800.0,17.3913,17.4452,17.3464,17.3554,56800.0
2015-01-06 09:35:00,19.33,19.34,19.3,19.3,15200.0,17.3554,17.3644,17.3284,17.3284,15200.0
2015-01-06 09:40:00,19.29,19.29,19.2,19.24,34400.0,17.3195,17.3195,17.2387,17.2746,34400.0
2015-01-06 09:45:00,19.23,19.28,19.23,19.25,52000.0,17.2656,17.3105,17.2656,17.2836,52000.0
2015-01-06 09:50:00,19.25,19.25,19.24,19.25,68800.0,17.2836,17.2836,17.2746,17.2836,68800.0
2015-01-06 09:55:00,19.25,19.25,19.24,19.25,63600.0,17.2836,17.2836,17.2746,17.2836,63600.0
2015-01-06 10:00:00,19.25,19.25,19.24,19.25,59600.0,17.2836,17.2836,17.2746,17.2836,59600.0
2015-01-06 10:05:00,19.25,19.25,19.23,19.25,38400.0,17.2836,17.2836,17.2656,17.2836,38400.0
2015-01-06 10:10:00,19.25,19.26,19.22,19.25,119200.0,17.2836,17.2925,17.2566,17.2836,119200.0
2015-01-06 10:15:00,19.26,19.35,19.25,19.34,41200.0,17.2925,17.3733,17.2836,17.3644,41200.0
2015-01-06 10:20:00,19.34,19.4,19.33,19.37,244400.0,17.3644,17.4182,17.3554,17.3913,244400.0
2015-01-06 10:25:00,19.36,19.38,19.35,19.36,27200.0,17.3823,17.4003,17.3733,17.3823,27200.0
2015-01-06 10:30:00,19.35,19.36,19.33,19.34,19200.0,17.3733,17.3823,17.3554,17.3644,19200.0
2015-01-06 10:35:00,19.34,19.38,19.34,19.34,23200.0,17.3644,17.4003,17.3644,17.3644,23200.0
2015-01-06 10:40:00,19.34,19.38,19.34,19.34,33200.0,17.3644,17.4003,17.3644,17.3644,33200.0
2015-01-06 10:45:00,19.35,19.35,19.3,19.3,12000.0,17.3733,17.3733,17.3284,17.3284,12000.0
2015-01-06 10:50:00,19.3,19.35,19.29,19.34,8800.0,17.3284,17.3733,17.3195,17.3644,8800.0
2015-01-06 10:55:00,19.33,19.33,19.3,19.32,23200.0,17.3554,17.3554,17.3284,17.3464,23200.0
2015-01-06 11:00:00,19.3,19.3,19.25,19.29,14400.0,17.3284,17.3284,17.2836,17.3195,14400.0
2015-01-06 11:05:00,19.29,19.29,19.24,19.25,87600.0,17.3195,17.3195,17.2746,17.2836,87600.0
2015-01-06 11:10:00,19.25,19.27,19.24,19.26,79200.0,17.2836,17.3015,17.2746,17.2925,79200.0
2015-01-06 11:15:00,19.27,19.28,19.24,19.25,34800.0,17.3015,17.3105,17.2746,17.2836,34800.0
2015-01-06 11:20:00,19.24,19.25,19.23,19.23,7600.0,17.2746,17.2836,17.2656,17.2656,7600.0
2015-01-06 11:25:00,19.24,19.24,19.21,19.22,18400.0,17.2746,17.2746,17.2476,17.2566,18400.0
2015-01-06 11:30:00,19.21,19.23,19.19,19.2,56800.0,17.2476,17.2656,17.2297,17.2387,56800.0
2015-01-06 11:35:00,19.19,19.19,19.16,19.16,10400.0,17.2297,17.2297,17.2028,17.2028,10400.0
2015-01-06 11:40:00,19.16,19.16,19.11,19.11,18400.0,17.2028,17.2028,17.1579,17.1579,18400.0
2015-01-06 11:45:00,19.12,19.14,19.12,19.14,7600.0,17.1668,17.1848,17.1668,17.1848,7600.0
2015-01-06 11:50:00,19.15,19.15,19.09,19.09,10800.0,17.1938,17.1938,17.1399,17.1399,10800.0
2015-01-06 11:55:00,19.1,19.11,19.08,19.09,34800.0,17.1489,17.1579,17.1309,17.1399,34800.0
2015-01-06 12:00:00,19.08,19.08,19.04,19.04,13600.0,17.1309,17.1309,17.095,17.095,13600.0
2015-01-06 12:05:00,19.04,19.04,19.01,19.02,10000.0,17.095,17.095,17.0681,17.0771,10000.0
2015-01-06 12:10:00,19.02,19.06,19.01,19.06,10800.0,17.0771,17.113,17.0681,17.113,10800.0
2015-01-06 12:15:00,19.06,19.06,18.99,18.99,20800.0,17.113,17.113,17.0501,17.0501,20800.0
2015-01-06 12:20:00,19.0,19.01,18.98,18.99,12000.0,17.0591,17.0681,17.0411,17.0501,12000.0
2015-01-06 12:25:00,19.0,19.05,19.0,19.05,10400.0,17.0591,17.104,17.0591,17.104,10400.0
2015-01-06 12:30:00,19.05,19.05,19.02,19.03,18000.0,17.104,17.104,17.0771,17.086,18000.0
2015-01-06 12:35:00,19.03,19.05,19.03,19.05,14400.0,17.086,17.104,17.086,17.104,14400.0
2015-01-06 12:40:00,19.05,19.06,19.04,19.05,18400.0,17.104,17.113,17.095,17.104,18400.0
2015-01-06 12:45:00,19.05,19.06,19.03,19.06,14800.0,17.104,17.113,17.086,17.113,14800.0
2015-01-06 12:50:00,19.07,19.11,19.07,19.09,22800.0,17.1219,17.1579,17.1219,17.1399,22800.0
2015-01-06 12:55:00,19.12,19.12,19.11,19.11,4400.0,17.1668,17.1668,17.1579,17.1579,4400.0
2015-01-06 13:00:00,19.1,19.11,19.09,19.09,22000.0,17.1489,17.1579,17.1399,17.1399,22000.0
2015-01-06 13:05:00,19.1,19.11,19.09,19.1,10400.0,17.1489,17.1579,17.1399,17.1489,10400.0
2015-01-06 13:10:00,19.09,19.11,19.09,19.1,6800.0,17.1399,17.1579,17.1399,17.1489,6800.0
2015-01-06 13:15:00,19.1,19.11,19.08,19.08,15600.0,17.1489,17.1579,17.1309,17.1309,15600.0
2015-01-06 13:20:00,19.08,19.08,19.06,19.07,6400.0,17.1309,17.1309,17.113,17.1219,6400.0
2015-01-06 13:25:00,19.06,19.08,19.04,19.08,18400.0,17.113,17.1309,17.095,17.1309,18400.0
2015-01-06 13:30:00,19.08,19.08,19.05,19.06,24000.0,17.1309,17.1309,17.104,17.113,24000.0
2015-01-06 13:35:00,19.06,19.09,19.06,19.08,14400.0,17.113,17.1399,17.113,17.1309,14400.0
2015-01-06 13:40:00,19.07,19.08,19.06,19.07,12400.0,17.1219,17.1309,17.113,17.1219,12400.0
2015-01-06 13:45:00,19.07,19.09,19.07,19.09,20000.0,17.1219,17.1399,17.1219,17.1399,20000.0
2015-01-06 13:50:00,19.09,19.11,19.09,19.11,74800.0,17.1399,17.1579,17.1399,17.1579,74800.0
2015-01-06 13:55:00,19.11,19.11,19.09,19.11,36800.0,17.1579,17.1579,17.1399,17.1579,36800.0
2015-01-06 14:00:00,19.11,19.11,19.09,19.11,99200.0,17.1579,17.1579,17.1399,17.1579,99200.0
2015-01-06 14:05:00,19.1,19.11,19.08,19.09,35200.0,17.1489,17.1579,17.1309,17.1399,35200.0
2015-01-06 14:10:00,19.08,19.08,19.07,19.07,11200.0,17.1309,17.1309,17.1219,17.1219,11200.0
2015-01-06 14:15:00,19.06,19.11,19.06,19.11,55600.0,17.113,17.1579,17.113,17.1579,55600.0
2015-01-06 14:20:00,19.11,19.11,19.09,19.09,27600.0,17.1579,17.1579,17.1399,17.1399,27600.0
2015-01-06 14:25:00,19.09,19.11,19.09,19.11,52800.0,17.1399,17.1579,17.1399,17.1579,52800.0
2015-01-06 14:30:00,19.11,19.11,19.08,19.11,47600.0,17.1579,17.1579,17.1309,17.1579,47600.0
2015-01-06 14:35:00,19.11,19.18,19.11,19.18,43600.0,17.1579,17.2207,17.1579,17.2207,43600.0
2015-01-06 14:40:00,19.17,19.22,19.16,19.21,121200.0,17.2117,17.2566,17.2028,17.2476,121200.0
2015-01-06 14:45:00,19.22,19.27,19.21,19.25,45200.0,17.2566,17.3015,17.2476,17.2836,45200.0
2015-01-06 14:50:00,19.25,19.25,19.24,19.24,37200.0,17.2836,17.2836,17.2746,17.2746,37200.0
2015-01-06 14:55:00,19.24,19.24,19.21,19.24,20400.0,17.2746,17.2746,17.2476,17.2746,20400.0
2015-01-06 15:00:00,19.24,19.25,19.21,19.23,26000.0,17.2746,17.2836,17.2476,17.2656,26000.0
2015-01-06 15:05:00,19.24,19.26,19.23,19.24,73200.0,17.2746,17.2925,17.2656,17.2746,73200.0
2015-01-06 15:10:00,19.25,19.27,19.24,19.27,108800.0,17.2836,17.3015,17.2746,17.3015,108800.0
2015-01-06 15:15:00,19.27,19.32,19.27,19.31,58800.0,17.3015,17.3464,17.3015,17.3374,58800.0
2015-01-06 15:20:00,19.31,19.37,19.3,19.34,82400.0,17.3374,17.3913,17.3284,17.3644,82400.0
2015-01-06 15:25:00,19.34,19.34,19.31,19.31,144800.0,17.3644,17.3644,17.3374,17.3374,144800.0
2015-01-06 15:30:00,19.31,19.31,19.25,19.25,216800.0,17.3374,17.3374,17.2836,17.2836,216800.0
2015-01-06 15:35:00,19.25,19.27,19.25,19.25,66800.0,17.2836,17.3015,17.2836,17.2836,66800.0
2015-01-06 15:40:00,19.25,19.28,19.24,19.27,79600.0,17.2836,17.3105,17.2746,17.3015,79600.0
2015-01-06 15:45:00,19.28,19.28,19.25,19.26,118800.0,17.3105,17.3105,17.2836,17.2925,118800.0
2015-01-06 15:50:00,19.26,19.28,19.24,19.26,179600.0,17.2925,17.3105,17.2746,17.2925,179600.0
2015-01-06 15:55:00,19.25,19.25,19.2,19.22,221200.0,17.2836,17.2836,17.2387,17.2566,221200.0
2015-01-07 09:30:00,19.41,19.41,19.32,19.33,84800.0,17.4272,17.4272,17.3464,17.3554,84800.0
2015-01-07 09:35:00,19.36,19.4,19.35,19.35,26400.0,17.3823,17.4182,17.3733,17.3733,26400.0
2015-01-07 09:40:00,19.36,19.36,19.3,19.36,56800.0,17.3823,17.3823,17.3284,17.3823,56800.0
2015-01-07 09:45:00,19.38,19.39,19.35,19.37,32800.0,17.4003,17.4093,17.3733,17.3913,32800.0
2015-01-07 09:50:00,19.37,19.39,19.36,19.36,29200.0,17.3913,17.4093,17.3823,17.3823,29200.0
2015-01-07 09:55:00,19.36,19.36,19.33,19.36,11200.0,17.3823,17.3823,17.3554,17.3823,11200.0
2015-01-07 10:00:00,19.36,19.4,19.36,19.38,31200.0,17.3823,17.4182,17.3823,17.4003,31200.0
2015-01-07 10:05:00,19.37,19.39,19.35,19.36,38800.0,17.3913,17.4093,17.3733,17.3823,38800.0
2015-01-07 10:10:00,19.36,19.39,19.36,19.37,12800.0,17.3823,17.4093,17.3823,17.3913,12800.0
2015-01-07 10:15:00,19.37,19.38,19.36,19.37,17200.0,17.3913,17.4003,17.3823,17.3913,17200.0
2015-01-07 10:20:00,19.38,19.38,19.33,19.33,13200.0,17.4003,17.4003,17.3554,17.3554,13200.0
2015-01-07 10:25:00,19.33,19.33,19.29,19.3,17600.0,17.3554,17.3554,17.3195,17.3284,17600.0
2015-01-07 10:30:00,19.3,19.3,19.26,19.29,22400.0,17.3284,17.3284,17.2925,17.3195,22400.0
2015-01-07 10:35:00,19.3,19.33,19.29,19.31,17600.0,17.3284,17.3554,17.3195,17.3374,17600.0
2015-01-07 10:40:00,19.3,19.32,19.27,19.32,15600.0,17.3284,17.3464,17.3015,17.3464,15600.0
2015-01-07 10:45:00,19.32,19.36,19.31,19.35,18400.0,17.3464,17.3823,17.3374,17.3733,18400.0
2015-01-07 10:50:00,19.35,19.37,19.34,19.34,26000.0,17.3733,17.3913,17.3644,17.3644,26000.0
2015-01-07 10:55:00,19.34,19.35,19.28,19.28,21600.0,17.3644,17.3733,17.3105,17.3105,21600.0
2015-01-07 11:00:00,19.28,19.32,19.28,19.32,13600.0,17.3105,17.3464,17.3105,17.3464,13600.0
2015-01-07 11:05:00,19.33,19.33,19.29,19.3,21600.0,17.3554,17.3554,17.3195,17.3284,21600.0
2015-01-07 11:10:00,19.29,19.29,19.24,19.25,44000.0,17.3195,17.3195,17.2746,17.2836,44000.0
2015-01-07 11:15:00,19.24,19.25,19.23,19.23,14000.0,17.2746,17.2836,17.2656,17.2656,14000.0
2015-01-07 11:20:00,19.24,19.25,19.23,19.25,10400.0,17.2746,17.2836,17.2656,17.2836,10400.0
2015-01-07 11:25:00,19.25,19.25,19.22,19.25,22000.0,17.2836,17.2836,17.2566,17.2836,22000.0
2015-01-07 11:30:00,19.25,19.27,19.24,19.27,18400.0,17.2836,17.3015,17.2746,17.3015,18400.0
2015-01-07 11:35:00,19.26,19.26,19.24,19.24,14800.0,17.2925,17.2925,17.2746,17.2746,14800.0
2015-01-07 11:40:00,19.25,19.26,19.23,19.25,44000.0,17.2836,17.2925,17.2656,17.2836,44000.0
2015-01-07 11:45:00,19.25,19.25,19.22,19.24,16000.0,17.2836,17.2836,17.2566,17.2746,16000.0
2015-01-07 11:50:00,19.25,19.26,19.24,19.26,20000.0,17.2836,17.2925,17.2746,17.2925,20000.0
2015-01-07 11:55:00,19.26,19.26,19.24,19.24,78800.0,17.2925,17.2925,17.2746,17.2746,78800.0
2015-01-07 12:00:00,19.25,19.29,19.25,19.27,20800.0,17.2836,17.3195,17.2836,17.3015,20800.0
2015-01-07 12:05:00,19.27,19.32,19.26,19.3,17200.0,17.3015,17.3464,17.2925,17.3284,17200.0
2015-01-07 12:10:00,19.3,19.3,19.28,19.29,48000.0,17.3284,17.3284,17.3105,17.3195,48000.0
2015-01-07 12:15:00,19.3,19.32,19.29,19.29,36400.0,17.3284,17.3464,17.3195,17.3195,36400.0
2015-01-07 12:20:00,19.29,19.31,19.29,19.3,7600.0,17.3195,17.3374,17.3195,17.3284,7600.0
2015-01-07 12:25:00,19.3,19.31,19.29,19.29,11600.0,17.3284,17.3374,17.3195,17.3195,11600.0
2015-01-07 12:30:00,19.3,19.3,19.29,19.3,19600.0,17.3284,17.3284,17.3195,17.3284,19600.0
2015-01-07 12:35:00,19.31,19.34,19.31,19.34,21200.0,17.3374,17.3644,17.3374,17.3644,21200.0
2015-01-07 12:40:00,19.35,19.35,19.33,19.34,10400.0,17.3733,17.3733,17.3554,17.3644,10400.0
2015-01-07 12:45:00,19.34,19.34,19.33,19.34,4800.0,17.3644,17.3644,17.3554,17.3644,4800.0
2015-01-07 12:50:00,19.34,19.36,19.34,19.35,13600.0,17.3644,17.3823,17.3644,17.3733,13600.0
2015-01-07 12:55:00,19.36,19.36,19.34,19.34,11600.0,17.3823,17.3823,17.3644,17.3644,11600.0
2015-01-07 13:00:00,19.34,19.35,19.32,19.32,19600.0,17.3644,17.3733,17.3464,17.3464,19600.0
2015-01-07 13:05:00,19.32,19.32,19.3,19.3,6400.0,17.3464,17.3464,17.3284,17.3284,6400.0
2015-01-07 13:10:00,19.3,19.31,19.27,19.27,46400.0,17.3284,17.3374,17.3015,17.3015,46400.0
2015-01-07 13:15:00,19.28,19.29,19.27,19.28,20400.0,17.3105,17.3195,17.3015,17.3105,20400.0
2015-01-07 13:20:00,19.28,19.28,19.23,19.23,16000.0,17.3105,17.3105,17.2656,17.2656,16000.0
2015-01-07 13:25:00,19.22,19.23,19.21,19.22,13600.0,17.2566,17.2656,17.2476,17.2566,13600.0
2015-01-07 13:30:00,19.23,19.25,19.22,19.25,14000.0,17.2656,17.2836,17.2566,17.2836,14000.0
2015-01-07 13:35:00,19.25,19.25,19.21,19.21,17200.0,17.2836,17.2836,17.2476,17.2476,17200.0
2015-01-07 13:40:00,19.21,19.24,19.21,19.24,9600.0,17.2476,17.2746,17.2476,17.2746,9600.0
2015-01-07 13:45:00,19.23,19.25,19.23,19.24,9600.0,17.2656,17.2836,17.2656,17.2746,9600.0
2015-01-07 13:50:00,19.24,19.24,19.22,19.23,7200.0,17.2746,17.2746,17.2566,17.2656,7200.0
2015-01-07 13:55:00,19.23,19.23,19.22,19.22,13200.0,17.2656,17.2656,17.2566,17.2566,13200.0
2015-01-07 14:00:00,19.23,19.25,19.18,19.22,34000.0,17.2656,17.2836,17.2207,17.2566,34000.0
2015-01-07 14:05:00,19.22,19.23,19.2,19.22,14800.0,17.2566,17.2656,17.2387,17.2566,14800.0
2015-01-07 14:10:00,19.22,19.23,19.18,19.18,16800.0,17.2566,17.2656,17.2207,17.2207,16800.0
2015-01-07 14:15:00,19.19,19.21,19.18,19.2,14800.0,17.2297,17.2476,17.2207,17.2387,14800.0
2015-01-07 14:20:00,19.2,19.23,19.19,19.22,20400.0,17.2387,17.2656,17.2297,17.2566,20400.0
2015-01-07 14:25:00,19.22,19.22,19.2,19.2,12800.0,17.2566,17.2566,17.2387,17.2387,12800.0
2015-01-07 14:30:00,19.2,19.21,19.2,19.2,38800.0,17.2387,17.2476,17.2387,17.2387,38800.0
2015-01-07 14:35:00,19.21,19.22,19.2,19.2,17600.0,17.2476,17.2566,17.2387,17.2387,17600.0
2015-01-07 14:40:00,19.2,19.21,19.19,19.19,28800.0,17.2387,17.2476,17.2297,17.2297,28800.0
2015-01-07 14:45:00,19.19,19.21,19.18,19.21,15600.0,17.2297,17.2476,17.2207,17.2476,15600.0
2015-01-07 14:50:00,19.21,19.21,19.17,19.18,16400.0,17.2476,17.2476,17.2117,17.2207,16400.0
2015-01-07 14:55:00,19.18,19.2,19.17,19.17,32800.0,17.2207,17.2387,17.2117,17.2117,32800.0
2015-01-07 15:00:00,19.18,19.19,19.17,19.17,22800.0,17.2207,17.2297,17.2117,17.2117,22800.0
2015-01-07 15:05:00,19.18,19.2,19.18,19.19,36400.0,17.2207,17.2387,17.2207,17.2297,36400.0
2015-01-07 15:10:00,19.19,19.19,19.17,19.17,24400.0,17.2297,17.2297,17.2117,17.2117,24400.0
2015-01-07 15:15:00,19.17,19.19,19.15,19.18,22000.0,17.2117,17.2297,17.1938,17.2207,22000.0
2015-01-07 15:20:00,19.18,19.18,19.16,19.16,24000.0,17.2207,17.2207,17.2028,17.2028,24000.0
2015-01-07 15:25:00,19.16,19.16,19.15,19.16,33200.0,17.2028,17.2028,17.1938,17.2028,33200.0
2015-01-07 15:30:00,19.16,19.17,19.14,19.17,40400.0,17.2028,17.2117,17.1848,17.2117,40400.0
2015-01-07 15:35:00,19.17,19.17,19.14,19.15,30400.0,17.2117,17.2117,17.1848,17.1938,30400.0
2015-01-07 15:40:00,19.15,19.15,19.15,19.15,34000.0,17.1938,17.1938,17.1938,17.1938,34000.0
2015-01-07 15:45:00,19.15,19.16,19.12,19.12,100800.0,17.1938,17.2028,17.1668,17.1668,100800.0
2015-01-07 15:50:00,19.13,19.14,19.11,19.11,160000.0,17.1758,17.1848,17.1579,17.1579,160000.0
2015-01-07 15:55:00,19.11,19.14,19.08,19.11,490000.0,17.1579,17.1848,17.1309,17.1579,490000.0
2015-01-08 09:30:00,19.36,19.43,19.25,19.38,95200.0,17.3823,17.4452,17.2836,17.4003,95200.0
2015-01-08 09:35:00,19.38,19.38,19.32,19.36,9200.0,17.4003,17.4003,17.3464,17.3823,9200.0
2015-01-08 09:40:00,19.36,19.39,19.36,19.37,84000.0,17.3823,17.4093,17.3823,17.3913,84000.0
2015-01-08 09:45:00,19.38,19.38,19.36,19.37,34800.0,17.4003,17.4003,17.3823,17.3913,34800.0
2015-01-08 09:50:00,19.38,19.38,19.36,19.36,69200.0,17.4003,17.4003,17.3823,17.3823,69200.0
2015-01-08 09:55:00,19.37,19.39,19.36,19.39,37600.0,17.3913,17.4093,17.3823,17.4093,37600.0
2015-01-08 10:00:00,19.39,19.42,19.37,19.39,110400.0,17.4093,17.4362,17.3913,17.4093,110400.0
2015-01-08 10:05:00,19.39,19.41,19.39,19.4,60000.0,17.4093,17.4272,17.4093,17.4182,60000.0
2015-01-08 10:10:00,19.4,19.4,19.39,19.39,113600.0,17.4182,17.4182,17.4093,17.4093,113600.0
2015-01-08 10:15:00,19.4,19.45,19.38,19.44,92000.0,17.4182,17.4631,17.4003,17.4541,92000.0
2015-01-08 10:20:00,19.44,19.44,19.42,19.44,35600.0,17.4541,17.4541,17.4362,17.4541,35600.0
2015-01-08 10:25:00,19.44,19.44,19.43,19.44,47200.0,17.4541,17.4541,17.4452,17.4541,47200.0
2015-01-08 10:30:00,19.44,19.45,19.43,19.44,46400.0,17.4541,17.4631,17.4452,17.4541,46400.0
2015-01-08 10:35:00,19.44,19.44,19.43,19.43,28400.0,17.4541,17.4541,17.4452,17.4452,28400.0
2015-01-08 10:40:00,19.43,19.44,19.43,19.44,30000.0,17.4452,17.4541,17.4452,17.4541,30000.0
2015-01-08 10:45:00,19.44,19.45,19.42,19.43,36800.0,17.4541,17.4631,17.4362,17.4452,36800.0
2015-01-08 10:50:00,19.44,19.45,19.42,19.45,31200.0,17.4541,17.4631,17.4362,17.4631,31200.0
2015-01-08 10:55:00,19.45,19.49,19.45,19.49,26800.0,17.4631,17.499,17.4631,17.499,26800.0
2015-01-08 11:00:00,19.49,19.5,19.49,19.5,34400.0,17.499,17.508,17.499,17.508,34400.0
2015-01-08 11:05:00,19.5,19.5,19.48,19.48,46800.0,17.508,17.508,17.4901,17.4901,46800.0
2015-01-08 11:10:00,19.48,19.5,19.48,19.49,21200.0,17.4901,17.508,17.4901,17.499,21200.0
2015-01-08 11:15:00,19.5,19.51,19.48,19.48,31600.0,17.508,17.517,17.4901,17.4901,31600.0
2015-01-08 11:20:00,19.48,19.5,19.48,19.48,26800.0,17.4901,17.508,17.4901,17.4901,26800.0
2015-01-08 11:25:00,19.47,19.49,19.45,19.49,32400.0,17.4811,17.499,17.4631,17.499,32400.0
2015-01-08 11:30:00,19.49,19.5,19.49,19.49,15200.0,17.499,17.508,17.499,17.499,15200.0
2015-01-08 11:35:00,19.49,19.49,19.47,19.49,19600.0,17.499,17.499,17.4811,17.499,19600.0
2015-01-08 11:40:00,19.5,19.5,19.48,19.48,6800.0,17.508,17.508,17.4901,17.4901,6800.0
2015-01-08 11:45:00,19.48,19.5,19.48,19.49,26800.0,17.4901,17.508,17.4901,17.499,26800.0
2015-01-08 11:50:00,19.48,19.48,19.47,19.47,4400.0,17.4901,17.4901,17.4811,17.4811,4400.0
2015-01-08 11:55:00,19.48,19.48,19.47,19.47,16000.0,17.4901,17.4901,17.4811,17.4811,16000.0
2015-01-08 12:00:00,19.46,19.46,19.45,19.45,18400.0,17.4721,17.4721,17.4631,17.4631,18400.0
2015-01-08 12:05:00,19.45,19.45,19.41,19.41,30800.0,17.4631,17.4631,17.4272,17.4272,30800.0
2015-01-08 12:10:00,19.42,19.42,19.4,19.4,6000.0,17.4362,17.4362,17.4182,17.4182,6000.0
2015-01-08 12:15:00,19.4,19.42,19.4,19.42,8400.0,17.4182,17.4362,17.4182,17.4362,8400.0
2015-01-08 12:20:00,19.42,19.43,19.42,19.43,8000.0,17.4362,17.4452,17.4362,17.4452,8000.0
2015-01-08 12:25:00,19.43,19.44,19.43,19.44,8800.0,17.4452,17.4541,17.4452,17.4541,8800.0
2015-01-08 12:30:00,19.44,19.44,19.43,19.43,12800.0,17.4541,17.4541,17.4452,17.4452,12800.0
2015-01-08 12:35:00,19.43,19.43,19.41,19.42,21600.0,17.4452,17.4452,17.4272,17.4362,21600.0
2015-01-08 12:40:00,19.42,19.43,19.42,19.43,11600.0,17.4362,17.4452,17.4362,17.4452,11600.0
2015-01-08 12:45:00,19.43,19.43,19.42,19.42,14400.0,17.4452,17.4452,17.4362,17.4362,14400.0
2015-01-08 12:50:00,19.42,19.43,19.42,19.43,9600.0,17.4362,17.4452,17.4362,17.4452,9600.0
2015-01-08 12:55:00,19.43,19.43,19.42,19.42,28000.0,17.4452,17.4452,17.4362,17.4362,28000.0
2015-01-08 13:00:00,19.41,19.42,19.41,19.41,11200.0,17.4272,17.4362,17.4272,17.4272,11200.0
2015-01-08 13:05:00,19.42,19.43,19.42,19.43,11200.0,17.4362,17.4452,17.4362,17.4452,11200.0
2015-01-08 13:10:00,19.42,19.43,19.42,19.42,18000.0,17.4362,17.4452,17.4362,17.4362,18000.0
2015-01-08 13:15:00,19.42,19.43,19.42,19.43,15600.0,17.4362,17.4452,17.4362,17.4452,15600.0
2015-01-08 13:20:00,19.43,19.43,19.41,19.42,11600.0,17.4452,17.4452,17.4272,17.4362,11600.0
2015-01-08 13:25:00,19.42,19.43,19.42,19.43,14000.0,17.4362,17.4452,17.4362,17.4452,14000.0
2015-01-08 13:30:00,19.43,19.43,19.42,19.43,16800.0,17.4452,17.4452,17.4362,17.4452,16800.0
2015-01-08 13:35:00,19.43,19.43,19.42,19.43,21200.0,17.4452,17.4452,17.4362,17.4452,21200.0
2015-01-08 13:40:00,19.43,19.43,19.42,19.42,7200.0,17.4452,17.4452,17.4362,17.4362,7200.0
2015-01-08 13:45:00,19.43,19.43,19.42,19.42,14000.0,17.4452,17.4452,17.4362,17.4362,14000.0
2015-01-08 13:50:00,19.42,19.43,19.42,19.42,18000.0,17.4362,17.4452,17.4362,17.4362,18000.0
2015-01-08 13:55:00,19.43,19.43,19.41,19.41,20000.0,17.4452,17.4452,17.4272,17.4272,20000.0
2015-01-08 14:00:00,19.41,19.43,19.41,19.43,14800.0,17.4272,17.4452,17.4272,17.4452,14800.0
2015-01-08 14:05:00,19.43,19.43,19.42,19.42,31200.0,17.4452,17.4452,17.4362,17.4362,31200.0
2015-01-08 14:10:00,19.42,19.42,19.41,19.41,10800.0,17.4362,17.4362,17.4272,17.4272,10800.0
2015-01-08 14:15:00,19.41,19.42,19.41,19.41,20000.0,17.4272,17.4362,17.4272,17.4272,20000.0
2015-01-08 14:20:00,19.41,19.43,19.41,19.43,21200.0,17.4272,17.4452,17.4272,17.4452,21200.0
2015-01-08 14:25:00,19.43,19.43,19.42,19.43,20400.0,17.4452,17.4452,17.4362,17.4452,20400.0
2015-01-08 14:30:00,19.43,19.44,19.43,19.44,41200.0,17.4452,17.4541,17.4452,17.4541,41200.0
2015-01-08 14:35:00,19.44,19.44,19.43,19.44,22000.0,17.4541,17.4541,17.4452,17.4541,22000.0
2015-01-08 14:40:00,19.44,19.44,19.43,19.43,46400.0,17.4541,17.4541,17.4452,17.4452,46400.0
2015-01-08 14:45:00,19.43,19.44,19.43,19.44,19200.0,17.4452,17.4541,17.4452,17.4541,19200.0
2015-01-08 14:50:00,19.44,19.44,19.43,19.43,16800.0,17.4541,17.4541,17.4452,17.4452,16800.0
2015-01-08 14:55:00,19.43,19.44,19.43,19.43,27200.0,17.4452,17.4541,17.4452,17.4452,27200.0
2015-01-08 15:00:00,19.43,19.44,19.43,19.43,13200.0,17.4452,17.4541,17.4452,17.4452,13200.0
2015-01-08 15:05:00,19.43,19.44,19.43,19.43,35600.0,17.4452,17.4541,17.4452,17.4452,35600.0
2015-01-08 15:10:00,19.44,19.44,19.43,19.43,33600.0,17.4541,17.4541,17.4452,17.4452,33600.0
2015-01-08 15:15:00,19.44,19.44,19.43,19.44,30400.0,17.4541,17.4541,17.4452,17.4541,30400.0
2015-01-08 15:20:00,19.44,19.45,19.43,19.45,43200.0,17.4541,17.4631,17.4452,17.4631,43200.0
2015-01-08 15:25:00,19.44,19.44,19.43,19.43,44000.0,17.4541,17.4541,17.4452,17.4452,44000.0
2015-01-08 15:30:00,19.44,19.44,19.43,19.43,34800.0,17.4541,17.4541,17.4452,17.4452,34800.0
2015-01-08 15:35:00,19.43,19.43,19.42,19.43,59600.0,17.4452,17.4452,17.4362,17.4452,59600.0
2015-01-08 15:40:00,19.42,19.43,19.42,19.43,51600.0,17.4362,17.4452,17.4362,17.4452,51600.0
2015-01-08 15:45:00,19.43,19.43,19.41,19.41,68000.0,17.4452,17.4452,17.4272,17.4272,68000.0
2015-01-08 15:50:00,19.41,19.42,19.41,19.42,49200.0,17.4272,17.4362,17.4272,17.4362,49200.0
2015-01-08 15:55:00,19.42,19.44,19.4,19.43,256800.0,17.4362,17.4541,17.4182,17.4452,256800.0
2015-01-09 09:30:00,19.49,19.49,19.26,19.47,49200.0,17.499,17.499,17.2925,17.4811,49200.0
2015-01-09 09:35:00,19.44,19.47,19.39,19.42,8400.0,17.4541,17.4811,17.4093,17.4362,8400.0
2015-01-09 09:40:00,19.42,19.44,19.35,19.39,76800.0,17.4362,17.4541,17.3733,17.4093,76800.0
2015-01-09 09:45:00,19.39,19.39,19.35,19.35,22400.0,17.4093,17.4093,17.3733,17.3733,22400.0
2015-01-09 09:50:00,19.36,19.41,19.36,19.4,12400.0,17.3823,17.4272,17.3823,17.4182,12400.0
2015-01-09 09:55:00,19.42,19.42,19.37,19.38,16400.0,17.4362,17.4362,17.3913,17.4003,16400.0
2015-01-09 10:00:00,19.37,19.38,19.35,19.38,19600.0,17.3913,17.4003,17.3733,17.4003,19600.0
2015-01-09 10:05:00,19.38,19.42,19.37,19.42,25200.0,17.4003,17.4362,17.3913,17.4362,25200.0
2015-01-09 10:10:00,19.41,19.44,19.41,19.41,37200.0,17.4272,17.4541,17.4272,17.4272,37200.0
2015-01-09 10:15:00,19.4,19.4,19.36,19.37,11600.0,17.4182,17.4182,17.3823,17.3913,11600.0
2015-01-09 10:20:00,19.39,19.4,19.36,19.4,16400.0,17.4093,17.4182,17.3823,17.4182,16400.0
2015-01-09 10:25:00,19.39,19.39,19.32,19.33,17600.0,17.4093,17.4093,17.3464,17.3554,17600.0
2015-01-09 10:30:00,19.34,19.34,19.3,19.31,25200.0,17.3644,17.3644,17.3284,17.3374,25200.0
2015-01-09 10:35:00,19.31,19.34,19.31,19.33,39200.0,17.3374,17.3644,17.3374,17.3554,39200.0
2015-01-09 10:40:00,19.33,19.33,19.3,19.3,44800.0,17.3554,17.3554,17.3284,17.3284,44800.0
2015-01-09 10:45:00,19.32,19.33,19.31,19.32,10400.0,17.3464,17.3554,17.3374,17.3464,10400.0
2015-01-09 10:50:00,19.31,19.33,19.31,19.33,19200.0,17.3374,17.3554,17.3374,17.3554,19200.0
2015-01-09 10:55:00,19.32,19.33,19.31,19.32,35200.0,17.3464,17.3554,17.3374,17.3464,35200.0
2015-01-09 11:00:00,19.31,19.31,19.29,19.29,13200.0,17.3374,17.3374,17.3195,17.3195,13200.0
2015-01-09 11:05:00,19.29,19.31,19.29,19.31,5200.0,17.3195,17.3374,17.3195,17.3374,5200.0
2015-01-09 11:10:00,19.31,19.31,19.25,19.25,8800.0,17.3374,17.3374,17.2836,17.2836,8800.0
2015-01-09 11:15:00,19.25,19.27,19.25,19.27,10800.0,17.2836,17.3015,17.2836,17.3015,10800.0
2015-01-09 11:20:00,19.26,19.27,19.22,19.24,26000.0,17.2925,17.3015,17.2566,17.2746,26000.0
2015-01-09 11:25:00,19.25,19.26,19.25,19.26,10400.0,17.2836,17.2925,17.2836,17.2925,10400.0
2015-01-09 11:30:00,19.25,19.27,19.22,19.27,18400.0,17.2836,17.3015,17.2566,17.3015,18400.0
2015-01-09 11:35:00,19.27,19.27,19.26,19.26,9200.0,17.3015,17.3015,17.2925,17.2925,9200.0
2015-01-09 11:40:00,19.26,19.27,19.26,19.27,18800.0,17.2925,17.3015,17.2925,17.3015,18800.0
2015-01-09 11:45:00,19.27,19.31,19.27,19.3,12400.0,17.3015,17.3374,17.3015,17.3284,12400.0
2015-01-09 11:50:00,19.3,19.31,19.28,19.29,18400.0,17.3284,17.3374,17.3105,17.3195,18400.0
2015-01-09 11:55:00,19.29,19.31,19.28,19.31,10800.0,17.3195,17.3374,17.3105,17.3374,10800.0
2015-01-09 12:00:00,19.32,19.32,19.3,19.3,14400.0,17.3464,17.3464,17.3284,17.3284,14400.0
2015-01-09 12:05:00,19.31,19.34,19.31,19.33,20800.0,17.3374,17.3644,17.3374,17.3554,20800.0
2015-01-09 12:10:00,19.33,19.33,19.32,19.32,11200.0,17.3554,17.3554,17.3464,17.3464,11200.0
2015-01-09 12:15:00,19.32,19.32,19.31,19.32,16800.0,17.3464,17.3464,17.3374,17.3464,16800.0
2015-01-09 12:20:00,19.32,19.32,19.29,19.29,15200.0,17.3464,17.3464,17.3195,17.3195,15200.0
2015-01-09 12:25:00,19.3,19.3,19.29,19.29,19600.0,17.3284,17.3284,17.3195,17.3195,19600.0
2015-01-09 12:30:00,19.29,19.3,19.28,19.28,28400.0,17.3195,17.3284,17.3105,17.3105,28400.0
2015-01-09 12:35:00,19.28,19.29,19.28,19.28,26000.0,17.3105,17.3195,17.3105,17.3105,26000.0
2015-01-09 12:40:00,19.29,19.29,19.28,19.29,18800.0,17.3195,17.3195,17.3105,17.3195,18800.0
2015-01-09 12:45:00,19.29,19.29,19.27,19.27,24400.0,17.3195,17.3195,17.3015,17.3015,24400.0
2015-01-09 12:50:00,19.27,19.27,19.24,19.24,12000.0,17.3015,17.3015,17.2746,17.2746,12000.0
2015-01-09 12:55:00,19.25,19.26,19.23,19.23,16000.0,17.2836,17.2925,17.2656,17.2656,16000.0
2015-01-09 13:00:00,19.23,19.25,19.21,19.24,15200.0,17.2656,17.2836,17.2476,17.2746,15200.0
2015-01-09 13:05:00,19.25,19.25,19.25,19.25,32000.0,17.2836,17.2836,17.2836,17.2836,32000.0
2015-01-09 13:10:00,19.25,19.26,19.24,19.25,53200.0,17.2836,17.2925,17.2746,17.2836,53200.0
2015-01-09 13:15:00,19.25,19.26,19.25,19.25,27600.0,17.2836,17.2925,17.2836,17.2836,27600.0
2015-01-09 13:20:00,19.26,19.26,19.24,19.24,10800.0,17.2925,17.2925,17.2746,17.2746,10800.0
2015-01-09 13:25:00,19.24,19.25,19.24,19.24,18400.0,17.2746,17.2836,17.2746,17.2746,18400.0
2015-01-09 13:30:00,19.24,19.26,19.24,19.25,42400.0,17.2746,17.2925,17.2746,17.2836,42400.0
2015-01-09 13:35:00,19.25,19.25,19.25,19.25,15200.0,17.2836,17.2836,17.2836,17.2836,15200.0
2015-01-09 13:40:00,19.25,19.25,19.2,19.2,32400.0,17.2836,17.2836,17.2387,17.2387,32400.0
2015-01-09 13:45:00,19.21,19.21,19.19,19.2,50400.0,17.2476,17.2476,17.2297,17.2387,50400.0
2015-01-09 13:50:00,19.21,19.24,19.21,19.23,14000.0,17.2476,17.2746,17.2476,17.2656,14000.0
2015-01-09 13:55:00,19.22,19.22,19.21,19.21,11600.0,17.2566,17.2566,17.2476,17.2476,11600.0
2015-01-09 14:00:00,19.21,19.22,19.19,19.22,18800.0,17.2476,17.2566,17.2297,17.2566,18800.0
2015-01-09 14:05:00,19.22,19.24,19.22,19.24,10400.0,17.2566,17.2746,17.2566,17.2746,10400.0
2015-01-09 14:10:00,19.24,19.25,19.24,19.25,19200.0,17.2746,17.2836,17.2746,17.2836,19200.0
2015-01-09 14:15:00,19.25,19.25,19.23,19.23,18000.0,17.2836,17.2836,17.2656,17.2656,18000.0
2015-01-09 14:20:00,19.24,19.25,19.24,19.25,17600.0,17.2746,17.2836,17.2746,17.2836,17600.0
2015-01-09 14:25:00,19.25,19.27,19.25,19.25,47200.0,17.2836,17.3015,17.2836,17.2836,47200.0
2015-01-09 14:30:00,19.24,19.24,19.23,19.23,32800.0,17.2746,17.2746,17.2656,17.2656,32800.0
2015-01-09 14:35:00,19.23,19.27,19.23,19.26,23200.0,17.2656,17.3015,17.2656,17.2925,23200.0
2015-01-09 14:40:00,19.27,19.27,19.25,19.25,33600.0,17.3015,17.3015,17.2836,17.2836,33600.0
2015-01-09 14:45:00,19.24,19.26,19.24,19.24,20000.0,17.2746,17.2925,17.2746,17.2746,20000.0
2015-01-09 14:50:00,19.25,19.27,19.24,19.25,22400.0,17.2836,17.3015,17.2746,17.2836,22400.0
2015-01-09 14:55:00,19.25,19.27,19.25,19.25,14400.0,17.2836,17.3015,17.2836,17.2836,14400.0
2015-01-09 15:00:00,19.25,19.27,19.25,19.27,36000.0,17.2836,17.3015,17.2836,17.3015,36000.0
2015-01-09 15:05:00,19.27,19.27,19.25,19.27,87600.0,17.3015,17.3015,17.2836,17.3015,87600.0
2015-01-09 15:10:00,19.26,19.29,19.26,19.28,98000.0,17.2925,17.3195,17.2925,17.3105,98000.0
2015-01-09 15:15:00,19.29,19.29,19.27,19.27,74000.0,17.3195,17.3195,17.3015,17.3015,74000.0
2015-01-09 15:20:00,19.27,19.28,19.27,19.28,53200.0,17.3015,17.3105,17.3015,17.3105,53200.0
2015-01-09 15:25:00,19.28,19.28,19.25,19.25,56000.0,17.3105,17.3105,17.2836,17.2836,56000.0
2015-01-09 15:30:00,19.25,19.27,19.24,19.26,52000.0,17.2836,17.3015,17.2746,17.2925,52000.0
2015-01-09 15:35:00,19.27,19.27,19.26,19.27,48800.0,17.3015,17.3015,17.2925,17.3015,48800.0
2015-01-09 15:40:00,19.28,19.31,19.27,19.29,65600.0,17.3105,17.3374,17.3015,17.3195,65600.0
2015-01-09 15:45:00,19.29,19.31,19.28,19.31,79600.0,17.3195,17.3374,17.3105,17.3374,79600.0
2015-01-09 15:50:00,19.31,19.31,19.28,19.3,111200.0,17.3374,17.3374,17.3105,17.3284,111200.0
2015-01-09 15:55:00,19.29,19.29,19.27,19.28,163600.0,17.3195,17.3195,17.3015,17.3105,163600.0
2015-01-12 09:30:00,19.26,19.38,19.25,19.33,28800.0,17.2925,17.4003,17.2836,17.3554,28800.0
2015-01-12 09:35:00,19.31,19.31,19.11,19.15,29200.0,17.3374,17.3374,17.1579,17.1938,29200.0
2015-01-12 09:40:00,19.14,19.15,19.07,19.08,38000.0,17.1848,17.1938,17.1219,17.1309,38000.0
2015-01-12 09:45:00,19.07,19.11,19.07,19.07,38000.0,17.1219,17.1579,17.1219,17.1219,38000.0
2015-01-12 09:50:00,19.07,19.07,19.03,19.03,12000.0,17.1219,17.1219,17.086,17.086,12000.0
2015-01-12 09:55:00,19.02,19.04,18.98,19.02,38000.0,17.0771,17.095,17.0411,17.0771,38000.0
2015-01-12 10:00:00,19.0,19.03,18.99,19.03,19200.0,17.0591,17.086,17.0501,17.086,19200.0
2015-01-12 10:05:00,19.04,19.07,19.04,19.07,7200.0,17.095,17.1219,17.095,17.1219,7200.0
2015-01-12 10:10:00,19.07,19.1,19.07,19.07,11600.0,17.1219,17.1489,17.1219,17.1219,11600.0
2015-01-12 10:15:00,19.08,19.14,19.08,19.14,23600.0,17.1309,17.1848,17.1309,17.1848,23600.0
2015-01-12 10:20:00,19.14,19.15,19.1,19.12,21200.0,17.1848,17.1938,17.1489,17.1668,21200.0
2015-01-12 10:25:00,19.12,19.14,19.11,19.14,35200.0,17.1668,17.1848,17.1579,17.1848,35200.0
2015-01-12 10:30:00,19.12,19.14,19.11,19.12,12800.0,17.1668,17.1848,17.1579,17.1668,12800.0
2015-01-12 10:35:00,19.11,19.15,19.11,19.13,16800.0,17.1579,17.1938,17.1579,17.1758,16800.0
2015-01-12 10:40:00,19.13,19.17,19.13,19.16,10800.0,17.1758,17.2117,17.1758,17.2028,10800.0
2015-01-12 10:45:00,19.17,19.18,19.17,19.17,18000.0,17.2117,17.2207,17.2117,17.2117,18000.0
2015-01-12 10:50:00,19.17,19.17,19.12,19.12,49600.0,17.2117,17.2117,17.1668,17.1668,49600.0
2015-01-12 10:55:00,19.12,19.15,19.12,19.15,22800.0,17.1668,17.1938,17.1668,17.1938,22800.0
2015-01-12 11:00:00,19.15,19.17,19.15,19.15,31200.0,17.1938,17.2117,17.1938,17.1938,31200.0
2015-01-12 11:05:00,19.15,19.15,19.12,19.12,16800.0,17.1938,17.1938,17.1668,17.1668,16800.0
2015-01-12 11:10:00,19.13,19.14,19.11,19.11,13200.0,17.1758,17.1848,17.1579,17.1579,13200.0
2015-01-12 11:15:00,19.11,19.12,19.11,19.12,8000.0,17.1579,17.1668,17.1579,17.1668,8000.0
2015-01-12 11:20:00,19.12,19.13,19.11,19.12,16400.0,17.1668,17.1758,17.1579,17.1668,16400.0
2015-01-12 11:25:00,19.11,19.13,19.11,19.13,6400.0,17.1579,17.1758,17.1579,17.1758,6400.0
2015-01-12 11:30:00,19.13,19.13,19.11,19.13,16000.0,17.1758,17.1758,17.1579,17.1758,16000.0
2015-01-12 11:35:00,19.13,19.15,19.12,19.14,14400.0,17.1758,17.1938,17.1668,17.1848,14400.0
2015-01-12 11:40:00,19.14,19.14,19.13,19.13,7200.0,17.1848,17.1848,17.1758,17.1758,7200.0
2015-01-12 11:45:00,19.13,19.13,19.08,19.08,19200.0,17.1758,17.1758,17.1309,17.1309,19200.0
2015-01-12 11:50:00,19.08,19.08,19.06,19.07,9600.0,17.1309,17.1309,17.113,17.1219,9600.0
2015-01-12 11:55:00,19.07,19.09,19.07,19.08,8400.0,17.1219,17.1399,17.1219,17.1309,8400.0
2015-01-12 12:00:00,19.09,19.13,19.09,19.13,4400.0,17.1399,17.1758,17.1399,17.1758,4400.0
2015-01-12 12:05:00,19.12,19.13,19.11,19.13,2800.0,17.1668,17.1758,17.1579,17.1758,2800.0
2015-01-12 12:10:00,19.13,19.13,19.11,19.12,6400.0,17.1758,17.1758,17.1579,17.1668,6400.0
2015-01-12 12:15:00,19.13,19.13,19.12,19.13,11200.0,17.1758,17.1758,17.1668,17.1758,11200.0
2015-01-12 12:20:00,19.13,19.14,19.12,19.13,20000.0,17.1758,17.1848,17.1668,17.1758,20000.0
2015-01-12 12:25:00,19.13,19.13,19.11,19.12,8000.0,17.1758,17.1758,17.1579,17.1668,8000.0
2015-01-12 12:30:00,19.13,19.13,19.12,19.13,10400.0,17.1758,17.1758,17.1668,17.1758,10400.0
2015-01-12 12:35:00,19.14,19.14,19.12,19.13,13200.0,17.1848,17.1848,17.1668,17.1758,13200.0
2015-01-12 12:40:00,19.13,19.13,19.11,19.12,7600.0,17.1758,17.1758,17.1579,17.1668,7600.0
2015-01-12 12:45:00,19.13,19.13,19.11,19.11,7600.0,17.1758,17.1758,17.1579,17.1579,7600.0
2015-01-12 12:50:00,19.12,19.13,19.11,19.12,6400.0,17.1668,17.1758,17.1579,17.1668,6400.0
2015-01-12 12:55:00,19.13,19.14,19.13,19.13,11600.0,17.1758,17.1848,17.1758,17.1758,11600.0
2015-01-12 13:00:00,19.13,19.16,19.13,19.14,9200.0,17.1758,17.2028,17.1758,17.1848,9200.0
2015-01-12 13:05:00,19.14,19.14,19.12,19.13,8400.0,17.1848,17.1848,17.1668,17.1758,8400.0
2015-01-12 13:10:00,19.13,19.14,19.13,19.14,7600.0,17.1758,17.1848,17.1758,17.1848,7600.0
2015-01-12 13:15:00,19.14,19.14,19.12,19.12,7200.0,17.1848,17.1848,17.1668,17.1668,7200.0
2015-01-12 13:20:00,19.12,19.12,19.1,19.11,12000.0,17.1668,17.1668,17.1489,17.1579,12000.0
2015-01-12 13:25:00,19.1,19.11,19.1,19.11,4000.0,17.1489,17.1579,17.1489,17.1579,4000.0
2015-01-12 13:30:00,19.11,19.12,19.11,19.12,4000.0,17.1579,17.1668,17.1579,17.1668,4000.0
2015-01-12 13:35:00,19.12,19.13,19.12,19.12,6000.0,17.1668,17.1758,17.1668,17.1668,6000.0
2015-01-12 13:40:00,19.12,19.13,19.11,19.12,24000.0,17.1668,17.1758,17.1579,17.1668,24000.0
2015-01-12 13:45:00,19.13,19.13,19.13,19.13,2000.0,17.1758,17.1758,17.1758,17.1758,2000.0
2015-01-12 13:50:00,19.13,19.15,19.13,19.15,53600.0,17.1758,17.1938,17.1758,17.1938,53600.0
2015-01-12 13:55:00,19.15,19.15,19.13,19.13,8800.0,17.1938,17.1938,17.1758,17.1758,8800.0
2015-01-12 14:00:00,19.13,19.14,19.13,19.13,6400.0,17.1758,17.1848,17.1758,17.1758,6400.0
2015-01-12 14:05:00,19.13,19.14,19.13,19.13,6000.0,17.1758,17.1848,17.1758,17.1758,6000.0
2015-01-12 14:10:00,19.14,19.16,19.14,19.14,13600.0,17.1848,17.2028,17.1848,17.1848,13600.0
2015-01-12 14:15:00,19.14,19.15,19.12,19.13,30000.0,17.1848,17.1938,17.1668,17.1758,30000.0
2015-01-12 14:20:00,19.13,19.14,19.11,19.13,14000.0,17.1758,17.1848,17.1579,17.1758,14000.0
2015-01-12 14:25:00,19.12,19.14,19.12,19.14,27600.0,17.1668,17.1848,17.1668,17.1848,27600.0
2015-01-12 14:30:00,19.13,19.14,19.12,19.13,18000.0,17.1758,17.1848,17.1668,17.1758,18000.0
2015-01-12 14:35:00,19.13,19.13,19.12,19.12,11200.0,17.1758,17.1758,17.1668,17.1668,11200.0
2015-01-12 14:40:00,19.12,19.15,19.12,19.14,24400.0,17.1668,17.1938,17.1668,17.1848,24400.0
2015-01-12 14:45:00,19.14,19.15,19.13,19.15,16400.0,17.1848,17.1938,17.1758,17.1938,16400.0
2015-01-12 14:50:00,19.15,19.15,19.14,19.14,9600.0,17.1938,17.1938,17.1848,17.1848,9600.0
2015-01-12 14:55:00,19.14,19.14,19.13,19.13,37200.0,17.1848,17.1848,17.1758,17.1758,37200.0
2015-01-12 15:00:00,19.14,19.14,19.13,19.13,31600.0,17.1848,17.1848,17.1758,17.1758,31600.0
2015-01-12 15:05:00,19.13,19.14,19.13,19.13,81600.0,17.1758,17.1848,17.1758,17.1758,81600.0
2015-01-12 15:10:00,19.14,19.15,19.14,19.15,19200.0,17.1848,17.1938,17.1848,17.1938,19200.0
2015-01-12 15:15:00,19.15,19.15,19.15,19.15,28000.0,17.1938,17.1938,17.1938,17.1938,28000.0
2015-01-12 15:20:00,19.14,19.15,19.13,19.13,15200.0,17.1848,17.1938,17.1758,17.1758,15200.0
2015-01-12 15:25:00,19.14,19.14,19.13,19.14,15600.0,17.1848,17.1848,17.1758,17.1848,15600.0
2015-01-12 15:30:00,19.15,19.15,19.11,19.11,38800.0,17.1938,17.1938,17.1579,17.1579,38800.0
2015-01-12 15:35:00,19.11,19.13,19.1,19.13,21200.0,17.1579,17.1758,17.1489,17.1758,21200.0
2015-01-12 15:40:00,19.13,19.16,19.13,19.15,29200.0,17.1758,17.2028,17.1758,17.1938,29200.0
2015-01-12 15:45:00,19.15,19.21,19.15,19.2,67600.0,17.1938,17.2476,17.1938,17.2387,67600.0
2015-01-12 15:50:00,19.2,19.2,19.17,19.18,84800.0,17.2387,17.2387,17.2117,17.2207,84800.0
2015-01-12 15:55:00,19.18,19.19,19.14,19.17,133200.0,17.2207,17.2297,17.1848,17.2117,133200.0
2015-01-13 09:30:00,19.33,19.38,19.24,19.37,44000.0,17.3554,17.4003,17.2746,17.3913,44000.0
2015-01-13 09:35:00,19.37,19.43,19.37,19.38,69200.0,17.3913,17.4452,17.3913,17.4003,69200.0
2015-01-13 09:40:00,19.38,19.42,19.37,19.39,88800.0,17.4003,17.4362,17.3913,17.4093,88800.0
2015-01-13 09:45:00,19.39,19.42,19.39,19.42,22000.0,17.4093,17.4362,17.4093,17.4362,22000.0
2015-01-13 09:50:00,19.42,19.47,19.42,19.47,61600.0,17.4362,17.4811,17.4362,17.4811,61600.0
2015-01-13 09:55:00,19.47,19.51,19.47,19.5,84800.0,17.4811,17.517,17.4811,17.508,84800.0
2015-01-13 10:00:00,19.5,19.51,19.49,19.49,50800.0,17.508,17.517,17.499,17.499,50800.0
2015-01-13 10:05:00,19.49,19.49,19.4,19.4,28400.0,17.499,17.499,17.4182,17.4182,28400.0
2015-01-13 10:10:00,19.4,19.44,19.4,19.43,18000.0,17.4182,17.4541,17.4182,17.4452,18000.0
2015-01-13 10:15:00,19.43,19.43,19.41,19.43,420800.0,17.4452,17.4452,17.4272,17.4452,420800.0
2015-01-13 10:20:00,19.42,19.47,19.42,19.47,955600.0,17.4362,17.4811,17.4362,17.4811,955600.0
2015-01-13 10:25:00,19.47,19.5,19.47,19.49,25200.0,17.4811,17.508,17.4811,17.499,25200.0
2015-01-13 10:30:00,19.49,19.5,19.49,19.5,12000.0,17.499,17.508,17.499,17.508,12000.0
2015-01-13 10:35:00,19.5,19.5,19.49,19.5,18000.0,17.508,17.508,17.499,17.508,18000.0
2015-01-13 10:40:00,19.5,19.5,19.48,19.5,74400.0,17.508,17.508,17.4901,17.508,74400.0
2015-01-13 10:45:00,19.49,19.5,19.49,19.49,23200.0,17.499,17.508,17.499,17.499,23200.0
2015-01-13 10:50:00,19.5,19.5,19.49,19.5,28400.0,17.508,17.508,17.499,17.508,28400.0
2015-01-13 10:55:00,19.5,19.5,19.47,19.47,23600.0,17.508,17.508,17.4811,17.4811,23600.0
2015-01-13 11:00:00,19.47,19.5,19.47,19.47,19200.0,17.4811,17.508,17.4811,17.4811,19200.0
2015-01-13 11:05:00,19.48,19.48,19.46,19.46,7600.0,17.4901,17.4901,17.4721,17.4721,7600.0
2015-01-13 11:10:00,19.46,19.48,19.45,19.48,10800.0,17.4721,17.4901,17.4631,17.4901,10800.0
2015-01-13 11:15:00,19.49,19.49,19.48,19.48,15200.0,17.499,17.499,17.4901,17.4901,15200.0
2015-01-13 11:20:00,19.47,19.48,19.45,19.45,12000.0,17.4811,17.4901,17.4631,17.4631,12000.0
2015-01-13 11:25:00,19.45,19.47,19.44,19.47,10800.0,17.4631,17.4811,17.4541,17.4811,10800.0
2015-01-13 11:30:00,19.47,19.47,19.42,19.43,17200.0,17.4811,17.4811,17.4362,17.4452,17200.0
2015-01-13 11:35:00,19.44,19.44,19.42,19.44,16400.0,17.4541,17.4541,17.4362,17.4541,16400.0
2015-01-13 11:40:00,19.43,19.44,19.41,19.43,25200.0,17.4452,17.4541,17.4272,17.4452,25200.0
2015-01-13 11:45:00,19.43,19.47,19.43,19.47,40000.0,17.4452,17.4811,17.4452,17.4811,40000.0
2015-01-13 11:50:00,19.47,19.48,19.45,19.45,26800.0,17.4811,17.4901,17.4631,17.4631,26800.0
2015-01-13 11:55:00,19.44,19.45,19.43,19.45,32000.0,17.4541,17.4631,17.4452,17.4631,32000.0
2015-01-13 12:00:00,19.45,19.45,19.42,19.43,19200.0,17.4631,17.4631,17.4362,17.4452,19200.0
2015-01-13 12:05:00,19.44,19.44,19.41,19.41,22800.0,17.4541,17.4541,17.4272,17.4272,22800.0
2015-01-13 12:10:00,19.41,19.42,19.38,19.41,44400.0,17.4272,17.4362,17.4003,17.4272,44400.0
2015-01-13 12:15:00,19.41,19.41,19.39,19.4,14400.0,17.4272,17.4272,17.4093,17.4182,14400.0
2015-01-13 12:20:00,19.39,19.4,19.35,19.35,30000.0,17.4093,17.4182,17.3733,17.3733,30000.0
2015-01-13 12:25:00,19.35,19.36,19.34,19.36,22000.0,17.3733,17.3823,17.3644,17.3823,22000.0
2015-01-13 12:30:00,19.35,19.36,19.34,19.35,32400.0,17.3733,17.3823,17.3644,17.3733,32400.0
2015-01-13 12:35:00,19.35,19.36,19.34,19.36,6000.0,17.3733,17.3823,17.3644,17.3823,6000.0
2015-01-13 12:40:00,19.35,19.35,19.3,19.33,50000.0,17.3733,17.3733,17.3284,17.3554,50000.0
2015-01-13 12:45:00,19.32,19.33,19.31,19.33,148000.0,17.3464,17.3554,17.3374,17.3554,148000.0
2015-01-13 12:50:00,19.33,19.34,19.32,19.33,20000.0,17.3554,17.3644,17.3464,17.3554,20000.0
2015-01-13 12:55:00,19.33,19.34,19.33,19.34,10800.0,17.3554,17.3644,17.3554,17.3644,10800.0
2015-01-13 13:00:00,19.35,19.37,19.35,19.36,14000.0,17.3733,17.3913,17.3733,17.3823,14000.0
2015-01-13 13:05:00,19.36,19.39,19.36,19.38,24400.0,17.3823,17.4093,17.3823,17.4003,24400.0
2015-01-13 13:10:00,19.38,19.38,19.37,19.38,7200.0,17.4003,17.4003,17.3913,17.4003,7200.0
2015-01-13 13:15:00,19.37,19.37,19.36,19.37,18800.0,17.3913,17.3913,17.3823,17.3913,18800.0
2015-01-13 13:20:00,19.37,19.37,19.34,19.34,51200.0,17.3913,17.3913,17.3644,17.3644,51200.0
2015-01-13 13:25:00,19.34,19.34,19.31,19.32,66800.0,17.3644,17.3644,17.3374,17.3464,66800.0
2015-01-13 13:30:00,19.32,19.32,19.29,19.3,61200.0,17.3464,17.3464,17.3195,17.3284,61200.0
2015-01-13 13:35:00,19.31,19.31,19.28,19.28,25600.0,17.3374,17.3374,17.3105,17.3105,25600.0
2015-01-13 13:40:00,19.28,19.28,19.26,19.28,28400.0,17.3105,17.3105,17.2925,17.3105,28400.0
2015-01-13 13:45:00,19.28,19.29,19.27,19.29,38000.0,17.3105,17.3195,17.3015,17.3195,38000.0
2015-01-13 13:50:00,19.29,19.29,19.2,19.22,125200.0,17.3195,17.3195,17.2387,17.2566,125200.0
2015-01-13 13:55:00,19.22,19.25,19.21,19.24,38000.0,17.2566,17.2836,17.2476,17.2746,38000.0
2015-01-13 14:00:00,19.23,19.26,19.23,19.25,44800.0,17.2656,17.2925,17.2656,17.2836,44800.0
2015-01-13 14:05:00,19.25,19.25,19.22,19.23,45600.0,17.2836,17.2836,17.2566,17.2656,45600.0
2015-01-13 14:10:00,19.23,19.24,19.2,19.21,31600.0,17.2656,17.2746,17.2387,17.2476,31600.0
2015-01-13 14:15:00,19.2,19.24,19.2,19.23,28400.0,17.2387,17.2746,17.2387,17.2656,28400.0
2015-01-13 14:20:00,19.23,19.24,19.21,19.22,39200.0,17.2656,17.2746,17.2476,17.2566,39200.0
2015-01-13 14:25:00,19.23,19.27,19.23,19.26,37600.0,17.2656,17.3015,17.2656,17.2925,37600.0
2015-01-13 14:30:00,19.26,19.28,19.25,19.27,58000.0,17.2925,17.3105,17.2836,17.3015,58000.0
2015-01-13 14:35:00,19.27,19.3,19.27,19.3,39600.0,17.3015,17.3284,17.3015,17.3284,39600.0
2015-01-13 14:40:00,19.3,19.33,19.3,19.32,55600.0,17.3284,17.3554,17.3284,17.3464,55600.0
2015-01-13 14:45:00,19.32,19.33,19.31,19.31,53200.0,17.3464,17.3554,17.3374,17.3374,53200.0
2015-01-13 14:50:00,19.31,19.32,19.31,19.32,48800.0,17.3374,17.3464,17.3374,17.3464,48800.0
2015-01-13 14:55:00,19.32,19.33,19.29,19.29,69600.0,17.3464,17.3554,17.3195,17.3195,69600.0
2015-01-13 15:00:00,19.29,19.32,19.29,19.31,119600.0,17.3195,17.3464,17.3195,17.3374,119600.0
2015-01-13 15:05:00,19.31,19.31,19.26,19.26,119200.0,17.3374,17.3374,17.2925,17.2925,119200.0
2015-01-13 15:10:00,19.26,19.31,19.25,19.31,82800.0,17.2925,17.3374,17.2836,17.3374,82800.0
2015-01-13 15:15:00,19.3,19.33,19.3,19.3,32800.0,17.3284,17.3554,17.3284,17.3284,32800.0
2015-01-13 15:20:00,19.3,19.31,19.27,19.29,40400.0,17.3284,17.3374,17.3015,17.3195,40400.0
2015-01-13 15:25:00,19.29,19.3,19.27,19.28,48400.0,17.3195,17.3284,17.3015,17.3105,48400.0
2015-01-13 15:30:00,19.27,19.36,19.27,19.34,77200.0,17.3015,17.3823,17.3015,17.3644,77200.0
2015-01-13 15:35:00,19.34,19.41,19.34,19.41,60400.0,17.3644,17.4272,17.3644,17.4272,60400.0
2015-01-13 15:40:00,19.42,19.43,19.4,19.4,166000.0,17.4362,17.4452,17.4182,17.4182,166000.0
2015-01-13 15:45:00,19.4,19.4,19.36,19.36,66400.0,17.4182,17.4182,17.3823,17.3823,66400.0
2015-01-13 15:50:00,19.36,19.37,19.34,19.35,108000.0,17.3823,17.3913,17.3644,17.3733,108000.0
2015-01-13 15:55:00,19.35,19.39,19.34,19.37,118000.0,17.3733,17.4093,17.3644,17.3913,118000.0
2015-01-14 09:30:00,19.33,19.41,19.29,19.36,78000.0,17.3554,17.4272,17.3195,17.3823,78000.0
2015-01-14 09:35:00,19.35,19.43,19.35,19.36,56000.0,17.3733,17.4452,17.3733,17.3823,56000.0
2015-01-14 09:40:00,19.34,19.37,19.34,19.36,27200.0,17.3644,17.3913,17.3644,17.3823,27200.0
2015-01-14 09:45:00,19.36,19.4,19.35,19.39,64800.0,17.3823,17.4182,17.3733,17.4093,64800.0
2015-01-14 09:50:00,19.39,19.39,19.36,19.37,98400.0,17.4093,17.4093,17.3823,17.3913,98400.0
2015-01-14 09:55:00,19.37,19.4,19.35,19.36,26400.0,17.3913,17.4182,17.3733,17.3823,26400.0
2015-01-14 10:00:00,19.36,19.4,19.31,19.33,2144800.0,17.3823,17.4182,17.3374,17.3554,2144800.0
2015-01-14 10:05:00,19.33,19.38,19.33,19.36,63600.0,17.3554,17.4003,17.3554,17.3823,63600.0
2015-01-14 10:10:00,19.36,19.38,19.35,19.37,151600.0,17.3823,17.4003,17.3733,17.3913,151600.0
2015-01-14 10:15:00,19.37,19.38,19.35,19.36,41600.0,17.3913,17.4003,17.3733,17.3823,41600.0
2015-01-14 10:20:00,19.35,19.36,19.35,19.35,14800.0,17.3733,17.3823,17.3733,17.3733,14800.0
2015-01-14 10:25:00,19.35,19.37,19.35,19.36,13600.0,17.3733,17.3913,17.3733,17.3823,13600.0
2015-01-14 10:30:00,19.35,19.35,19.3,19.33,26400.0,17.3733,17.3733,17.3284,17.3554,26400.0
2015-01-14 10:35:00,19.31,19.32,19.27,19.3,30800.0,17.3374,17.3464,17.3015,17.3284,30800.0
2015-01-14 10:40:00,19.29,19.31,19.28,19.3,23600.0,17.3195,17.3374,17.3105,17.3284,23600.0
2015-01-14 10:45:00,19.31,19.33,19.31,19.32,20400.0,17.3374,17.3554,17.3374,17.3464,20400.0
2015-01-14 10:50:00,19.33,19.35,19.33,19.34,8000.0,17.3554,17.3733,17.3554,17.3644,8000.0
2015-01-14 10:55:00,19.33,19.36,19.3,19.36,12000.0,17.3554,17.3823,17.3284,17.3823,12000.0
2015-01-14 11:00:00,19.36,19.36,19.29,19.3,21200.0,17.3823,17.3823,17.3195,17.3284,21200.0
2015-01-14 11:05:00,19.3,19.34,19.3,19.32,18800.0,17.3284,17.3644,17.3284,17.3464,18800.0
2015-01-14 11:10:00,19.32,19.34,19.32,19.32,5600.0,17.3464,17.3644,17.3464,17.3464,5600.0
2015-01-14 11:15:00,19.32,19.34,19.32,19.32,8800.0,17.3464,17.3644,17.3464,17.3464,8800.0
2015-01-14 11:20:00,19.32,19.33,19.31,19.33,5200.0,17.3464,17.3554,17.3374,17.3554,5200.0
2015-01-14 11:25:00,19.32,19.32,19.31,19.31,8000.0,17.3464,17.3464,17.3374,17.3374,8000.0
2015-01-14 11:30:00,19.31,19.33,19.31,19.31,8800.0,17.3374,17.3554,17.3374,17.3374,8800.0
2015-01-14 11:35:00,19.32,19.36,19.32,19.36,12400.0,17.3464,17.3823,17.3464,17.3823,12400.0
2015-01-14 11:40:00,19.36,19.39,19.35,19.35,10800.0,17.3823,17.4093,17.3733,17.3733,10800.0
2015-01-14 11:45:00,19.35,19.37,19.35,19.37,8800.0,17.3733,17.3913,17.3733,17.3913,8800.0
2015-01-14 11:50:00,19.37,19.38,19.35,19.35,19200.0,17.3913,17.4003,17.3733,17.3733,19200.0
2015-01-14 11:55:00,19.35,19.35,19.33,19.33,11200.0,17.3733,17.3733,17.3554,17.3554,11200.0
2015-01-14 12:00:00,19.33,19.35,19.32,19.34,27600.0,17.3554,17.3733,17.3464,17.3644,27600.0
2015-01-14 12:05:00,19.35,19.35,19.31,19.31,25200.0,17.3733,17.3733,17.3374,17.3374,25200.0
2015-01-14 12:10:00,19.31,19.31,19.3,19.31,7600.0,17.3374,17.3374,17.3284,17.3374,7600.0
2015-01-14 12:15:00,19.31,19.33,19.31,19.32,8000.0,17.3374,17.3554,17.3374,17.3464,8000.0
2015-01-14 12:20:00,19.32,19.34,19.31,19.34,8400.0,17.3464,17.3644,17.3374,17.3644,8400.0
2015-01-14 12:25:00,19.33,19.33,19.31,19.32,5200.0,17.3554,17.3554,17.3374,17.3464,5200.0
2015-01-14 12:30:00,19.32,19.34,19.32,19.32,6000.0,17.3464,17.3644,17.3464,17.3464,6000.0
2015-01-14 12:35:00,19.33,19.35,19.33,19.34,7200.0,17.3554,17.3733,17.3554,17.3644,7200.0
2015-01-14 12:40:00,19.34,19.36,19.33,19.34,10000.0,17.3644,17.3823,17.3554,17.3644,10000.0
2015-01-14 12:45:00,19.34,19.36,19.33,19.34,22800.0,17.3644,17.3823,17.3554,17.3644,22800.0
2015-01-14 12:50:00,19.34,19.34,19.31,19.32,15600.0,17.3644,17.3644,17.3374,17.3464,15600.0
2015-01-14 12:55:00,19.32,19.34,19.32,19.34,11200.0,17.3464,17.3644,17.3464,17.3644,11200.0
2015-01-14 13:00:00,19.34,19.36,19.34,19.35,19600.0,17.3644,17.3823,17.3644,17.3733,19600.0
2015-01-14 13:05:00,19.33,19.34,19.32,19.33,18400.0,17.3554,17.3644,17.3464,17.3554,18400.0
2015-01-14 13:10:00,19.34,19.34,19.33,19.33,14400.0,17.3644,17.3644,17.3554,17.3554,14400.0
2015-01-14 13:15:00,19.33,19.36,19.32,19.36,22000.0,17.3554,17.3823,17.3464,17.3823,22000.0
2015-01-14 13:20:00,19.35,19.35,19.32,19.34,20800.0,17.3733,17.3733,17.3464,17.3644,20800.0
2015-01-14 13:25:00,19.34,19.34,19.33,19.33,24000.0,17.3644,17.3644,17.3554,17.3554,24000.0
2015-01-14 13:30:00,19.32,19.34,19.32,19.34,22800.0,17.3464,17.3644,17.3464,17.3644,22800.0
2015-01-14 13:35:00,19.34,19.34,19.32,19.33,13600.0,17.3644,17.3644,17.3464,17.3554,13600.0
2015-01-14 13:40:00,19.33,19.34,19.32,19.33,79200.0,17.3554,17.3644,17.3464,17.3554,79200.0
2015-01-14 13:45:00,19.33,19.34,19.32,19.33,64400.0,17.3554,17.3644,17.3464,17.3554,64400.0
2015-01-14 13:50:00,19.34,19.34,19.32,19.33,39600.0,17.3644,17.3644,17.3464,17.3554,39600.0
2015-01-14 13:55:00,19.33,19.35,19.32,19.35,19200.0,17.3554,17.3733,17.3464,17.3733,19200.0
2015-01-14 14:00:00,19.33,19.37,19.33,19.37,16800.0,17.3554,17.3913,17.3554,17.3913,16800.0
2015-01-14 14:05:00,19.36,19.37,19.36,19.37,27600.0,17.3823,17.3913,17.3823,17.3913,27600.0
2015-01-14 14:10:00,19.36,19.4,19.36,19.4,102800.0,17.3823,17.4182,17.3823,17.4182,102800.0
2015-01-14 14:15:00,19.4,19.43,19.39,19.43,93600.0,17.4182,17.4452,17.4093,17.4452,93600.0
2015-01-14 14:20:00,19.43,19.43,19.36,19.36,157600.0,17.4452,17.4452,17.3823,17.3823,157600.0
2015-01-14 14:25:00,19.36,19.38,19.36,19.37,70000.0,17.3823,17.4003,17.3823,17.3913,70000.0
2015-01-14 14:30:00,19.37,19.39,19.36,19.37,33200.0,17.3913,17.4093,17.3823,17.3913,33200.0
2015-01-14 14:35:00,19.37,19.38,19.36,19.37,20400.0,17.3913,17.4003,17.3823,17.3913,20400.0
2015-01-14 14:40:00,19.38,19.39,19.36,19.36,20800.0,17.4003,17.4093,17.3823,17.3823,20800.0
2015-01-14 14:45:00,19.36,19.37,19.36,19.36,21600.0,17.3823,17.3913,17.3823,17.3823,21600.0
2015-01-14 14:50:00,19.36,19.37,19.35,19.36,47600.0,17.3823,17.3913,17.3733,17.3823,47600.0
2015-01-14 14:55:00,19.35,19.37,19.35,19.36,103200.0,17.3733,17.3913,17.3733,17.3823,103200.0
2015-01-14 15:00:00,19.36,19.37,19.35,19.37,25200.0,17.3823,17.3913,17.3733,17.3913,25200.0
2015-01-14 15:05:00,19.37,19.38,19.35,19.36,27600.0,17.3913,17.4003,17.3733,17.3823,27600.0
2015-01-14 15:10:00,19.36,19.37,19.33,19.37,19600.0,17.3823,17.3913,17.3554,17.3913,19600.0
2015-01-14 15:15:00,19.37,19.39,19.37,19.38,208400.0,17.3913,17.4093,17.3913,17.4003,208400.0
2015-01-14 15:20:00,19.39,19.39,19.36,19.38,89600.0,17.4093,17.4093,17.3823,17.4003,89600.0
2015-01-14 15:25:00,19.37,19.38,19.35,19.37,38800.0,17.3913,17.4003,17.3733,17.3913,38800.0
2015-01-14 15:30:00,19.38,19.38,19.34,19.35,51200.0,17.4003,17.4003,17.3644,17.3733,51200.0
2015-01-14 15:35:00,19.35,19.37,19.34,19.36,33600.0,17.3733,17.3913,17.3644,17.3823,33600.0
2015-01-14 15:40:00,19.36,19.38,19.36,19.36,66000.0,17.3823,17.4003,17.3823,17.3823,66000.0
2015-01-14 15:45:00,19.36,19.38,19.35,19.37,71600.0,17.3823,17.4003,17.3733,17.3913,71600.0
2015-01-14 15:50:00,19.38,19.39,19.35,19.39,220800.0,17.4003,17.4093,17.3733,17.4093,220800.0
2015-01-14 15:55:00,19.39,19.41,19.38,19.4,202400.0,17.4093,17.4272,17.4003,17.4182,202400.0
2015-01-15 09:30:00,19.45,19.57,19.45,19.51,34000.0,17.4631,17.5709,17.4631,17.517,34000.0
2015-01-15 09:35:00,19.48,19.49,19.37,19.37,88800.0,17.4901,17.499,17.3913,17.3913,88800.0
2015-01-15 09:40:00,19.37,19.39,19.35,19.38,60400.0,17.3913,17.4093,17.3733,17.4003,60400.0
2015-01-15 09:45:00,19.36,19.4,19.36,19.36,38400.0,17.3823,17.4182,17.3823,17.3823,38400.0
2015-01-15 09:50:00,19.35,19.41,19.35,19.41,7600.0,17.3733,17.4272,17.3733,17.4272,7600.0
2015-01-15 09:55:00,19.39,19.39,19.36,19.36,60000.0,17.4093,17.4093,17.3823,17.3823,60000.0
2015-01-15 10:00:00,19.36,19.39,19.36,19.37,8400.0,17.3823,17.4093,17.3823,17.3913,8400.0
2015-01-15 10:05:00,19.36,19.42,19.36,19.42,38800.0,17.3823,17.4362,17.3823,17.4362,38800.0
2015-01-15 10:10:00,19.43,19.43,19.33,19.35,102800.0,17.4452,17.4452,17.3554,17.3733,102800.0
2015-01-15 10:15:00,19.35,19.38,19.34,19.37,64000.0,17.3733,17.4003,17.3644,17.3913,64000.0
2015-01-15 10:20:00,19.37,19.37,19.33,19.34,67200.0,17.3913,17.3913,17.3554,17.3644,67200.0
2015-01-15 10:25:00,19.35,19.41,19.35,19.41,22000.0,17.3733,17.4272,17.3733,17.4272,22000.0
2015-01-15 10:30:00,19.41,19.47,19.41,19.46,64400.0,17.4272,17.4811,17.4272,17.4721,64400.0
2015-01-15 10:35:00,19.46,19.48,19.45,19.47,21200.0,17.4721,17.4901,17.4631,17.4811,21200.0
2015-01-15 10:40:00,19.46,19.48,19.46,19.48,20000.0,17.4721,17.4901,17.4721,17.4901,20000.0
2015-01-15 10:45:00,19.48,19.49,19.47,19.47,30400.0,17.4901,17.499,17.4811,17.4811,30400.0
2015-01-15 10:50:00,19.47,19.49,19.43,19.43,71600.0,17.4811,17.499,17.4452,17.4452,71600.0
2015-01-15 10:55:00,19.44,19.45,19.4,19.4,31200.0,17.4541,17.4631,17.4182,17.4182,31200.0
2015-01-15 11:00:00,19.42,19.43,19.38,19.39,122800.0,17.4362,17.4452,17.4003,17.4093,122800.0
2015-01-15 11:05:00,19.39,19.43,19.39,19.41,18800.0,17.4093,17.4452,17.4093,17.4272,18800.0
2015-01-15 11:10:00,19.41,19.43,19.41,19.43,38400.0,17.4272,17.4452,17.4272,17.4452,38400.0
2015-01-15 11:15:00,19.43,19.45,19.41,19.41,19600.0,17.4452,17.4631,17.4272,17.4272,19600.0
2015-01-15 11:20:00,19.41,19.41,19.4,19.4,8000.0,17.4272,17.4272,17.4182,17.4182,8000.0
2015-01-15 11:25:00,19.4,19.4,19.39,19.4,19600.0,17.4182,17.4182,17.4093,17.4182,19600.0
2015-01-15 11:30:00,19.41,19.43,19.4,19.43,11600.0,17.4272,17.4452,17.4182,17.4452,11600.0
2015-01-15 11:35:00,19.44,19.44,19.38,19.38,19600.0,17.4541,17.4541,17.4003,17.4003,19600.0
2015-01-15 11:40:00,19.38,19.43,19.38,19.43,14800.0,17.4003,17.4452,17.4003,17.4452,14800.0
2015-01-15 11:45:00,19.43,19.45,19.41,19.41,13200.0,17.4452,17.4631,17.4272,17.4272,13200.0
2015-01-15 11:50:00,19.42,19.42,19.4,19.42,13200.0,17.4362,17.4362,17.4182,17.4362,13200.0
2015-01-15 11:55:00,19.42,19.43,19.41,19.42,7200.0,17.4362,17.4452,17.4272,17.4362,7200.0
2015-01-15 12:00:00,19.43,19.43,19.41,19.41,20800.0,17.4452,17.4452,17.4272,17.4272,20800.0
2015-01-15 12:05:00,19.41,19.44,19.41,19.44,9200.0,17.4272,17.4541,17.4272,17.4541,9200.0
2015-01-15 12:10:00,19.44,19.45,19.43,19.43,19200.0,17.4541,17.4631,17.4452,17.4452,19200.0
2015-01-15 12:15:00,19.43,19.43,19.41,19.41,11600.0,17.4452,17.4452,17.4272,17.4272,11600.0
2015-01-15 12:20:00,19.42,19.43,19.41,19.41,7600.0,17.4362,17.4452,17.4272,17.4272,7600.0
2015-01-15 12:25:00,19.41,19.45,19.41,19.44,15600.0,17.4272,17.4631,17.4272,17.4541,15600.0
2015-01-15 12:30:00,19.43,19.43,19.41,19.42,19200.0,17.4452,17.4452,17.4272,17.4362,19200.0
2015-01-15 12:35:00,19.42,19.42,19.39,19.4,43200.0,17.4362,17.4362,17.4093,17.4182,43200.0
2015-01-15 12:40:00,19.4,19.41,19.39,19.39,44400.0,17.4182,17.4272,17.4093,17.4093,44400.0
2015-01-15 12:45:00,19.39,19.4,19.38,19.39,10000.0,17.4093,17.4182,17.4003,17.4093,10000.0
2015-01-15 12:50:00,19.39,19.43,19.39,19.43,5600.0,17.4093,17.4452,17.4093,17.4452,5600.0
2015-01-15 12:55:00,19.43,19.43,19.41,19.41,7600.0,17.4452,17.4452,17.4272,17.4272,7600.0
2015-01-15 13:00:00,19.42,19.46,19.41,19.45,18400.0,17.4362,17.4721,17.4272,17.4631,18400.0
2015-01-15 13:05:00,19.45,19.46,19.42,19.42,27600.0,17.4631,17.4721,17.4362,17.4362,27600.0
2015-01-15 13:10:00,19.43,19.45,19.43,19.45,3600.0,17.4452,17.4631,17.4452,17.4631,3600.0
2015-01-15 13:15:00,19.45,19.45,19.44,19.45,50800.0,17.4631,17.4631,17.4541,17.4631,50800.0
2015-01-15 13:20:00,19.45,19.45,19.41,19.41,29200.0,17.4631,17.4631,17.4272,17.4272,29200.0
2015-01-15 13:25:00,19.41,19.41,19.4,19.4,48000.0,17.4272,17.4272,17.4182,17.4182,48000.0
2015-01-15 13:30:00,19.4,19.4,19.39,19.4,7200.0,17.4182,17.4182,17.4093,17.4182,7200.0
2015-01-15 13:35:00,19.4,19.43,19.4,19.41,40800.0,17.4182,17.4452,17.4182,17.4272,40800.0
2015-01-15 13:40:00,19.41,19.42,19.41,19.41,451600.0,17.4272,17.4362,17.4272,17.4272,451600.0
2015-01-15 13:45:00,19.41,19.43,19.41,19.42,22800.0,17.4272,17.4452,17.4272,17.4362,22800.0
2015-01-15 13:50:00,19.43,19.45,19.41,19.45,532000.0,17.4452,17.4631,17.4272,17.4631,532000.0
2015-01-15 13:55:00,19.44,19.46,19.43,19.45,22800.0,17.4541,17.4721,17.4452,17.4631,22800.0
2015-01-15 14:00:00,19.45,19.45,19.43,19.45,55600.0,17.4631,17.4631,17.4452,17.4631,55600.0
2015-01-15 14:05:00,19.45,19.46,19.45,19.45,38000.0,17.4631,17.4721,17.4631,17.4631,38000.0
2015-01-15 14:10:00,19.46,19.46,19.43,19.45,10000.0,17.4721,17.4721,17.4452,17.4631,10000.0
2015-01-15 14:15:00,19.45,19.47,19.45,19.46,34000.0,17.4631,17.4811,17.4631,17.4721,34000.0
2015-01-15 14:20:00,19.47,19.48,19.45,19.47,41200.0,17.4811,17.4901,17.4631,17.4811,41200.0
2015-01-15 14:25:00,19.47,19.51,19.47,19.5,48400.0,17.4811,17.517,17.4811,17.508,48400.0
2015-01-15 14:30:00,19.49,19.54,19.49,19.53,58800.0,17.499,17.5439,17.499,17.535,58800.0
2015-01-15 14:35:00,19.53,19.53,19.51,19.52,55600.0,17.535,17.535,17.517,17.526,55600.0
2015-01-15 14:40:00,19.51,19.52,19.5,19.51,46800.0,17.517,17.526,17.508,17.517,46800.0
2015-01-15 14:45:00,19.5,19.54,19.5,19.52,54400.0,17.508,17.5439,17.508,17.526,54400.0
2015-01-15 14:50:00,19.52,19.54,19.52,19.52,42800.0,17.526,17.5439,17.526,17.526,42800.0
2015-01-15 14:55:00,19.52,19.55,19.52,19.53,70800.0,17.526,17.5529,17.526,17.535,70800.0
2015-01-15 15:00:00,19.53,19.54,19.5,19.5,167200.0,17.535,17.5439,17.508,17.508,167200.0
2015-01-15 15:05:00,19.51,19.52,19.49,19.49,70000.0,17.517,17.526,17.499,17.499,70000.0
2015-01-15 15:10:00,19.49,19.5,19.43,19.46,126800.0,17.499,17.508,17.4452,17.4721,126800.0
2015-01-15 15:15:00,19.47,19.49,19.45,19.49,96400.0,17.4811,17.499,17.4631,17.499,96400.0
2015-01-15 15:20:00,19.49,19.49,19.45,19.47,91600.0,17.499,17.499,17.4631,17.4811,91600.0
2015-01-15 15:25:00,19.47,19.5,19.46,19.48,111600.0,17.4811,17.508,17.4721,17.4901,111600.0
2015-01-15 15:30:00,19.48,19.49,19.45,19.49,67200.0,17.4901,17.499,17.4631,17.499,67200.0
2015-01-15 15:35:00,19.48,19.48,19.46,19.48,70400.0,17.4901,17.4901,17.4721,17.4901,70400.0
2015-01-15 15:40:00,19.48,19.48,19.45,19.46,128400.0,17.4901,17.4901,17.4631,17.4721,128400.0
2015-01-15 15:45:00,19.45,19.48,19.45,19.46,94000.0,17.4631,17.4901,17.4631,17.4721,94000.0
2015-01-15 15:50:00,19.46,19.46,19.43,19.44,96400.0,17.4721,17.4721,17.4452,17.4541,96400.0
2015-01-15 15:55:00,19.44,19.45,19.41,19.42,192400.0,17.4541,17.4631,17.4272,17.4362,192400.0
2015-01-16 09:30:00,19.44,19.58,19.42,19.54,149200.0,17.4541,17.5798,17.4362,17.5439,149200.0
2015-01-16 09:35:00,19.55,19.6,19.53,19.53,15600.0,17.5529,17.5978,17.535,17.535,15600.0
2015-01-16 09:40:00,19.52,19.53,19.5,19.53,18400.0,17.526,17.535,17.508,17.535,18400.0
2015-01-16 09:45:00,19.53,19.53,19.48,19.51,29200.0,17.535,17.535,17.4901,17.517,29200.0
2015-01-16 09:50:00,19.51,19.53,19.48,19.48,102800.0,17.517,17.535,17.4901,17.4901,102800.0
2015-01-16 09:55:00,19.48,19.5,19.48,19.5,90800.0,17.4901,17.508,17.4901,17.508,90800.0
2015-01-16 10:00:00,19.49,19.54,19.48,19.51,52000.0,17.499,17.5439,17.4901,17.517,52000.0
2015-01-16 10:05:00,19.5,19.51,19.46,19.47,44400.0,17.508,17.517,17.4721,17.4811,44400.0
2015-01-16 10:10:00,19.47,19.47,19.44,19.45,59200.0,17.4811,17.4811,17.4541,17.4631,59200.0
2015-01-16 10:15:00,19.44,19.48,19.43,19.48,50000.0,17.4541,17.4901,17.4452,17.4901,50000.0
2015-01-16 10:20:00,19.46,19.49,19.45,19.49,12400.0,17.4721,17.499,17.4631,17.499,12400.0
2015-01-16 10:25:00,19.49,19.54,19.49,19.53,18400.0,17.499,17.5439,17.499,17.535,18400.0
2015-01-16 10:30:00,19.51,19.54,19.5,19.5,18000.0,17.517,17.5439,17.508,17.508,18000.0
2015-01-16 10:35:00,19.49,19.51,19.48,19.51,120800.0,17.499,17.517,17.4901,17.517,120800.0
2015-01-16 10:40:00,19.51,19.54,19.5,19.52,44800.0,17.517,17.5439,17.508,17.526,44800.0
2015-01-16 10:45:00,19.52,19.53,19.5,19.52,35600.0,17.526,17.535,17.508,17.526,35600.0
2015-01-16 10:50:00,19.52,19.54,19.51,19.54,16400.0,17.526,17.5439,17.517,17.5439,16400.0
2015-01-16 10:55:00,19.54,19.6,19.54,19.59,30000.0,17.5439,17.5978,17.5439,17.5888,30000.0
2015-01-16 11:00:00,19.56,19.59,19.56,19.57,27200.0,17.5619,17.5888,17.5619,17.5709,27200.0
2015-01-16 11:05:00,19.57,19.59,19.57,19.58,72400.0,17.5709,17.5888,17.5709,17.5798,72400.0
2015-01-16 11:10:00,19.57,19.58,19.54,19.58,38800.0,17.5709,17.5798,17.5439,17.5798,38800.0
2015-01-16 11:15:00,19.58,19.58,19.56,19.56,42800.0,17.5798,17.5798,17.5619,17.5619,42800.0
2015-01-16 11:20:00,19.55,19.57,19.54,19.55,110800.0,17.5529,17.5709,17.5439,17.5529,110800.0
2015-01-16 11:25:00,19.54,19.55,19.52,19.53,13600.0,17.5439,17.5529,17.526,17.535,13600.0
2015-01-16 11:30:00,19.54,19.57,19.53,19.57,77200.0,17.5439,17.5709,17.535,17.5709,77200.0
2015-01-16 11:35:00,19.57,19.58,19.56,19.58,18400.0,17.5709,17.5798,17.5619,17.5798,18400.0
2015-01-16 11:40:00,19.59,19.62,19.59,19.61,44800.0,17.5888,17.6158,17.5888,17.6068,44800.0
2015-01-16 11:45:00,19.6,19.61,19.6,19.61,30000.0,17.5978,17.6068,17.5978,17.6068,30000.0
2015-01-16 11:50:00,19.6,19.62,19.6,19.61,29200.0,17.5978,17.6158,17.5978,17.6068,29200.0
2015-01-16 11:55:00,19.61,19.62,19.61,19.61,8000.0,17.6068,17.6158,17.6068,17.6068,8000.0
2015-01-16 12:00:00,19.61,19.62,19.6,19.62,21600.0,17.6068,17.6158,17.5978,17.6158,21600.0
2015-01-16 12:05:00,19.62,19.64,19.61,19.61,91200.0,17.6158,17.6337,17.6068,17.6068,91200.0
2015-01-16 12:10:00,19.62,19.64,19.62,19.64,6000.0,17.6158,17.6337,17.6158,17.6337,6000.0
2015-01-16 12:15:00,19.64,19.65,19.64,19.64,9600.0,17.6337,17.6427,17.6337,17.6337,9600.0
2015-01-16 12:20:00,19.64,19.64,19.61,19.63,88800.0,17.6337,17.6337,17.6068,17.6247,88800.0
2015-01-16 12:25:00,19.63,19.63,19.61,19.63,8800.0,17.6247,17.6247,17.6068,17.6247,8800.0
2015-01-16 12:30:00,19.63,19.64,19.63,19.63,8400.0,17.6247,17.6337,17.6247,17.6247,8400.0
2015-01-16 12:35:00,19.63,19.64,19.63,19.63,12000.0,17.6247,17.6337,17.6247,17.6247,12000.0
2015-01-16 12:40:00,19.64,19.68,19.63,19.67,32800.0,17.6337,17.6696,17.6247,17.6607,32800.0
2015-01-16 12:45:00,19.67,19.67,19.65,19.65,20400.0,17.6607,17.6607,17.6427,17.6427,20400.0
2015-01-16 12:50:00,19.66,19.7,19.66,19.68,281600.0,17.6517,17.6876,17.6517,17.6696,281600.0
2015-01-16 12:55:00,19.68,19.7,19.67,19.68,207200.0,17.6696,17.6876,17.6607,17.6696,207200.0
2015-01-16 13:00:00,19.68,19.69,19.66,19.66,68000.0,17.6696,17.6786,17.6517,17.6517,68000.0
2015-01-16 13:05:00,19.65,19.66,19.65,19.66,13200.0,17.6427,17.6517,17.6427,17.6517,13200.0
2015-01-16 13:10:00,19.66,19.66,19.65,19.66,18800.0,17.6517,17.6517,17.6427,17.6517,18800.0
2015-01-16 13:15:00,19.65,19.65,19.61,19.61,23600.0,17.6427,17.6427,17.6068,17.6068,23600.0
2015-01-16 13:20:00,19.61,19.63,19.6,19.61,10400.0,17.6068,17.6247,17.5978,17.6068,10400.0
2015-01-16 13:25:00,19.6,19.61,19.59,19.61,18000.0,17.5978,17.6068,17.5888,17.6068,18000.0
2015-01-16 13:30:00,19.61,19.64,19.6,19.63,91200.0,17.6068,17.6337,17.5978,17.6247,91200.0
2015-01-16 13:35:00,19.63,19.63,19.61,19.62,7200.0,17.6247,17.6247,17.6068,17.6158,7200.0
2015-01-16 13:40:00,19.61,19.62,19.6,19.61,9200.0,17.6068,17.6158,17.5978,17.6068,9200.0
2015-01-16 13:45:00,19.61,19.61,19.6,19.6,14400.0,17.6068,17.6068,17.5978,17.5978,14400.0
2015-01-16 13:50:00,19.6,19.6,19.6,19.6,4800.0,17.5978,17.5978,17.5978,17.5978,4800.0
2015-01-16 13:55:00,19.61,19.61,19.6,19.61,6400.0,17.6068,17.6068,17.5978,17.6068,6400.0
2015-01-16 14:00:00,19.61,19.61,19.6,19.6,6000.0,17.6068,17.6068,17.5978,17.5978,6000.0
2015-01-16 14:05:00,19.61,19.61,19.6,19.61,10800.0,17.6068,17.6068,17.5978,17.6068,10800.0
2015-01-16 14:10:00,19.61,19.62,19.61,19.61,34000.0,17.6068,17.6158,17.6068,17.6068,34000.0
2015-01-16 14:15:00,19.62,19.62,19.62,19.62,1200.0,17.6158,17.6158,17.6158,17.6158,1200.0
2015-01-16 14:20:00,19.62,19.62,19.61,19.62,10800.0,17.6158,17.6158,17.6068,17.6158,10800.0
2015-01-16 14:25:00,19.62,19.63,19.61,19.62,11600.0,17.6158,17.6247,17.6068,17.6158,11600.0
2015-01-16 14:30:00,19.62,19.62,19.6,19.61,29200.0,17.6158,17.6158,17.5978,17.6068,29200.0
2015-01-16 14:35:00,19.62,19.63,19.61,19.61,15600.0,17.6158,17.6247,17.6068,17.6068,15600.0
2015-01-16 14:40:00,19.61,19.62,19.61,19.62,13200.0,17.6068,17.6158,17.6068,17.6158,13200.0
2015-01-16 14:45:00,19.62,19.64,19.62,19.64,132400.0,17.6158,17.6337,17.6158,17.6337,132400.0
2015-01-16 14:50:00,19.65,19.66,19.64,19.66,13600.0,17.6427,17.6517,17.6337,17.6517,13600.0
2015-01-16 14:55:00,19.65,19.67,19.65,19.67,23200.0,17.6427,17.6607,17.6427,17.6607,23200.0
2015-01-16 15:00:00,19.66,19.67,19.66,19.67,24800.0,17.6517,17.6607,17.6517,17.6607,24800.0
2015-01-16 15:05:00,19.67,19.67,19.65,19.67,32400.0,17.6607,17.6607,17.6427,17.6607,32400.0
2015-01-16 15:10:00,19.67,19.67,19.66,19.67,32400.0,17.6607,17.6607,17.6517,17.6607,32400.0
2015-01-16 15:15:00,19.67,19.67,19.66,19.67,37600.0,17.6607,17.6607,17.6517,17.6607,37600.0
2015-01-16 15:20:00,19.67,19.7,19.67,19.69,34400.0,17.6607,17.6876,17.6607,17.6786,34400.0
2015-01-16 15:25:00,19.69,19.69,19.67,19.67,44400.0,17.6786,17.6786,17.6607,17.6607,44400.0
2015-01-16 15:30:00,19.67,19.68,19.66,19.68,46400.0,17.6607,17.6696,17.6517,17.6696,46400.0
2015-01-16 15:35:00,19.68,19.71,19.68,19.7,199600.0,17.6696,17.6966,17.6696,17.6876,199600.0
2015-01-16 15:40:00,19.7,19.72,19.7,19.71,35600.0,17.6876,17.7055,17.6876,17.6966,35600.0
2015-01-16 15:45:00,19.71,19.73,19.71,19.71,76000.0,17.6966,17.7145,17.6966,17.6966,76000.0
2015-01-16 15:50:00,19.71,19.74,19.7,19.73,131600.0,17.6966,17.7235,17.6876,17.7145,131600.0
2015-01-16 15:55:00,19.73,19.74,19.7,19.73,370000.0,17.7145,17.7235,17.6876,17.7145,370000.0
2015-01-20 09:30:00,19.74,19.81,19.74,19.74,109200.0,17.7235,17.7864,17.7235,17.7235,109200.0
2015-01-20 09:35:00,19.74,19.76,19.7,19.73,110000.0,17.7235,17.7415,17.6876,17.7145,110000.0
2015-01-20 09:40:00,19.74,19.75,19.63,19.7,47200.0,17.7235,17.7325,17.6247,17.6876,47200.0
2015-01-20 09:45:00,19.7,19.71,19.65,19.65,14000.0,17.6876,17.6966,17.6427,17.6427,14000.0
2015-01-20 09:50:00,19.64,19.64,19.59,19.61,34400.0,17.6337,17.6337,17.5888,17.6068,34400.0
2015-01-20 09:55:00,19.61,19.61,19.58,19.6,82800.0,17.6068,17.6068,17.5798,17.5978,82800.0
2015-01-20 10:00:00,19.61,19.63,19.58,19.6,25200.0,17.6068,17.6247,17.5798,17.5978,25200.0
2015-01-20 10:05:00,19.61,19.65,19.61,19.65,17200.0,17.6068,17.6427,17.6068,17.6427,17200.0
2015-01-20 10:10:00,19.65,19.65,19.63,19.64,7200.0,17.6427,17.6427,17.6247,17.6337,7200.0
2015-01-20 10:15:00,19.65,19.66,19.61,19.63,14800.0,17.6427,17.6517,17.6068,17.6247,14800.0
2015-01-20 10:20:00,19.63,19.65,19.62,19.64,192400.0,17.6247,17.6427,17.6158,17.6337,192400.0
2015-01-20 10:25:00,19.64,19.66,19.63,19.65,40400.0,17.6337,17.6517,17.6247,17.6427,40400.0
2015-01-20 10:30:00,19.66,19.68,19.63,19.65,46800.0,17.6517,17.6696,17.6247,17.6427,46800.0
2015-01-20 10:35:00,19.65,19.66,19.64,19.64,49600.0,17.6427,17.6517,17.6337,17.6337,49600.0
2015-01-20 10:40:00,19.64,19.65,19.61,19.64,56800.0,17.6337,17.6427,17.6068,17.6337,56800.0
2015-01-20 10:45:00,19.63,19.66,19.63,19.66,54400.0,17.6247,17.6517,17.6247,17.6517,54400.0
2015-01-20 10:50:00,19.65,19.66,19.64,19.66,40000.0,17.6427,17.6517,17.6337,17.6517,40000.0
2015-01-20 10:55:00,19.66,19.66,19.64,19.65,12400.0,17.6517,17.6517,17.6337,17.6427,12400.0
2015-01-20 11:00:00,19.66,19.67,19.64,19.65,52400.0,17.6517,17.6607,17.6337,17.6427,52400.0
2015-01-20 11:05:00,19.65,19.68,19.65,19.65,32800.0,17.6427,17.6696,17.6427,17.6427,32800.0
2015-01-20 11:10:00,19.65,19.66,19.64,19.66,11600.0,17.6427,17.6517,17.6337,17.6517,11600.0
2015-01-20 11:15:00,19.66,19.67,19.64,19.65,55600.0,17.6517,17.6607,17.6337,17.6427,55600.0
2015-01-20 11:20:00,19.66,19.67,19.66,19.66,9200.0,17.6517,17.6607,17.6517,17.6517,9200.0
2015-01-20 11:25:00,19.66,19.66,19.63,19.64,53600.0,17.6517,17.6517,17.6247,17.6337,53600.0
2015-01-20 11:30:00,19.64,19.67,19.64,19.65,9200.0,17.6337,17.6607,17.6337,17.6427,9200.0
2015-01-20 11:35:00,19.65,19.65,19.63,19.64,11600.0,17.6427,17.6427,17.6247,17.6337,11600.0
2015-01-20 11:40:00,19.63,19.63,19.61,19.62,7200.0,17.6247,17.6247,17.6068,17.6158,7200.0
2015-01-20 11:45:00,19.62,19.62,19.57,19.58,42000.0,17.6158,17.6158,17.5709,17.5798,42000.0
2015-01-20 11:50:00,19.58,19.59,19.57,19.59,24400.0,17.5798,17.5888,17.5709,17.5888,24400.0
2015-01-20 11:55:00,19.59,19.61,19.59,19.61,26800.0,17.5888,17.6068,17.5888,17.6068,26800.0
2015-01-20 12:00:00,19.61,19.62,19.61,19.62,15600.0,17.6068,17.6158,17.6068,17.6158,15600.0
2015-01-20 12:05:00,19.61,19.65,19.61,19.65,87600.0,17.6068,17.6427,17.6068,17.6427,87600.0
2015-01-20 12:10:00,19.64,19.65,19.63,19.63,16400.0,17.6337,17.6427,17.6247,17.6247,16400.0
2015-01-20 12:15:00,19.63,19.64,19.63,19.64,11600.0,17.6247,17.6337,17.6247,17.6337,11600.0
2015-01-20 12:20:00,19.63,19.65,19.63,19.64,31200.0,17.6247,17.6427,17.6247,17.6337,31200.0
2015-01-20 12:25:00,19.64,19.65,19.64,19.64,56400.0,17.6337,17.6427,17.6337,17.6337,56400.0
2015-01-20 12:30:00,19.64,19.64,19.63,19.63,11600.0,17.6337,17.6337,17.6247,17.6247,11600.0
2015-01-20 12:35:00,19.63,19.64,19.63,19.64,6800.0,17.6247,17.6337,17.6247,17.6337,6800.0
2015-01-20 12:40:00,19.64,19.67,19.64,19.67,12800.0,17.6337,17.6607,17.6337,17.6607,12800.0
2015-01-20 12:45:00,19.66,19.66,19.65,19.66,17200.0,17.6517,17.6517,17.6427,17.6517,17200.0
2015-01-20 12:50:00,19.65,19.65,19.64,19.64,6400.0,17.6427,17.6427,17.6337,17.6337,6400.0
2015-01-20 12:55:00,19.64,19.64,19.63,19.64,9200.0,17.6337,17.6337,17.6247,17.6337,9200.0
2015-01-20 13:00:00,19.64,19.65,19.63,19.65,7600.0,17.6337,17.6427,17.6247,17.6427,7600.0
2015-01-20 13:05:00,19.64,19.64,19.63,19.63,35200.0,17.6337,17.6337,17.6247,17.6247,35200.0
2015-01-20 13:10:00,19.63,19.65,19.63,19.65,6000.0,17.6247,17.6427,17.6247,17.6427,6000.0
2015-01-20 13:15:00,19.64,19.64,19.63,19.64,19600.0,17.6337,17.6337,17.6247,17.6337,19600.0
2015-01-20 13:20:00,19.65,19.68,19.65,19.67,10000.0,17.6427,17.6696,17.6427,17.6607,10000.0
2015-01-20 13:25:00,19.67,19.68,19.67,19.68,8000.0,17.6607,17.6696,17.6607,17.6696,8000.0
2015-01-20 13:30:00,19.68,19.69,19.68,19.68,14000.0,17.6696,17.6786,17.6696,17.6696,14000.0
2015-01-20 13:35:00,19.68,19.68,19.66,19.66,28400.0,17.6696,17.6696,17.6517,17.6517,28400.0
2015-01-20 13:40:00,19.67,19.67,19.65,19.66,11200.0,17.6607,17.6607,17.6427,17.6517,11200.0
2015-01-20 13:45:00,19.66,19.69,19.65,19.69,11200.0,17.6517,17.6786,17.6427,17.6786,11200.0
2015-01-20 13:50:00,19.69,19.69,19.67,19.67,75600.0,17.6786,17.6786,17.6607,17.6607,75600.0
2015-01-20 13:55:00,19.67,19.67,19.67,19.67,14000.0,17.6607,17.6607,17.6607,17.6607,14000.0
2015-01-20 14:00:00,19.67,19.7,19.67,19.7,24400.0,17.6607,17.6876,17.6607,17.6876,24400.0
2015-01-20 14:05:00,19.69,19.69,19.68,19.69,62800.0,17.6786,17.6786,17.6696,17.6786,62800.0
2015-01-20 14:10:00,19.68,19.69,19.68,19.69,18400.0,17.6696,17.6786,17.6696,17.6786,18400.0
2015-01-20 14:15:00,19.69,19.69,19.67,19.67,10000.0,17.6786,17.6786,17.6607,17.6607,10000.0
2015-01-20 14:20:00,19.67,19.67,19.66,19.66,9200.0,17.6607,17.6607,17.6517,17.6517,9200.0
2015-01-20 14:25:00,19.66,19.67,19.66,19.66,52400.0,17.6517,17.6607,17.6517,17.6517,52400.0
2015-01-20 14:30:00,19.66,19.7,19.66,19.69,37600.0,17.6517,17.6876,17.6517,17.6786,37600.0
2015-01-20 14:35:00,19.7,19.72,19.7,19.72,16000.0,17.6876,17.7055,17.6876,17.7055,16000.0
2015-01-20 14:40:00,19.72,19.75,19.72,19.73,73600.0,17.7055,17.7325,17.7055,17.7145,73600.0
2015-01-20 14:45:00,19.73,19.74,19.73,19.74,10800.0,17.7145,17.7235,17.7145,17.7235,10800.0
2015-01-20 14:50:00,19.75,19.75,19.74,19.74,22000.0,17.7325,17.7325,17.7235,17.7235,22000.0
2015-01-20 14:55:00,19.74,19.74,19.72,19.73,16800.0,17.7235,17.7235,17.7055,17.7145,16800.0
2015-01-20 15:00:00,19.73,19.74,19.71,19.71,22800.0,17.7145,17.7235,17.6966,17.6966,22800.0
2015-01-20 15:05:00,19.71,19.73,19.71,19.73,9600.0,17.6966,17.7145,17.6966,17.7145,9600.0
2015-01-20 15:10:00,19.73,19.74,19.73,19.73,28800.0,17.7145,17.7235,17.7145,17.7145,28800.0
2015-01-20 15:15:00,19.73,19.74,19.72,19.74,100400.0,17.7145,17.7235,17.7055,17.7235,100400.0
2015-01-20 15:20:00,19.74,19.74,19.73,19.74,27200.0,17.7235,17.7235,17.7145,17.7235,27200.0
2015-01-20 15:25:00,19.74,19.74,19.72,19.72,65200.0,17.7235,17.7235,17.7055,17.7055,65200.0
2015-01-20 15:30:00,19.72,19.72,19.69,19.7,63200.0,17.7055,17.7055,17.6786,17.6876,63200.0
2015-01-20 15:35:00,19.7,19.72,19.7,19.7,27600.0,17.6876,17.7055,17.6876,17.6876,27600.0
2015-01-20 15:40:00,19.7,19.71,19.7,19.7,104000.0,17.6876,17.6966,17.6876,17.6876,104000.0
2015-01-20 15:45:00,19.71,19.71,19.68,19.68,30000.0,17.6966,17.6966,17.6696,17.6696,30000.0
2015-01-20 15:50:00,19.69,19.7,19.67,19.67,42000.0,17.6786,17.6876,17.6607,17.6607,42000.0
2015-01-20 15:55:00,19.67,19.7,19.67,19.7,136000.0,17.6607,17.6876,17.6607,17.6876,136000.0
2015-01-21 09:30:00,19.63,19.63,19.6,19.61,28800.0,17.6247,17.6247,17.5978,17.6068,28800.0
2015-01-21 09:35:00,19.62,19.8,19.59,19.8,43200.0,17.6158,17.7774,17.5888,17.7774,43200.0
2015-01-21 09:40:00,19.79,19.8,19.72,19.72,14400.0,17.7684,17.7774,17.7055,17.7055,14400.0
2015-01-21 09:45:00,19.72,19.75,19.66,19.68,18800.0,17.7055,17.7325,17.6517,17.6696,18800.0
2015-01-21 09:50:00,19.69,19.73,19.69,19.73,12800.0,17.6786,17.7145,17.6786,17.7145,12800.0
2015-01-21 09:55:00,19.72,19.73,19.67,19.69,18800.0,17.7055,17.7145,17.6607,17.6786,18800.0
2015-01-21 10:00:00,19.69,19.71,19.68,19.69,9200.0,17.6786,17.6966,17.6696,17.6786,9200.0
2015-01-21 10:05:00,19.68,19.71,19.67,19.67,19200.0,17.6696,17.6966,17.6607,17.6607,19200.0
2015-01-21 10:10:00,19.66,19.68,19.64,19.68,8400.0,17.6517,17.6696,17.6337,17.6696,8400.0
2015-01-21 10:15:00,19.68,19.71,19.67,19.7,32800.0,17.6696,17.6966,17.6607,17.6876,32800.0
2015-01-21 10:20:00,19.68,19.69,19.68,19.68,15600.0,17.6696,17.6786,17.6696,17.6696,15600.0
2015-01-21 10:25:00,19.67,19.68,19.66,19.68,9600.0,17.6607,17.6696,17.6517,17.6696,9600.0
2015-01-21 10:30:00,19.69,19.73,19.68,19.72,31200.0,17.6786,17.7145,17.6696,17.7055,31200.0
2015-01-21 10:35:00,19.71,19.71,19.69,19.71,6000.0,17.6966,17.6966,17.6786,17.6966,6000.0
2015-01-21 10:40:00,19.71,19.74,19.71,19.74,9600.0,17.6966,17.7235,17.6966,17.7235,9600.0
2015-01-21 10:45:00,19.72,19.78,19.72,19.78,19600.0,17.7055,17.7594,17.7055,17.7594,19600.0
2015-01-21 10:50:00,19.78,19.79,19.75,19.78,12000.0,17.7594,17.7684,17.7325,17.7594,12000.0
2015-01-21 10:55:00,19.8,19.81,19.79,19.81,12800.0,17.7774,17.7864,17.7684,17.7864,12800.0
2015-01-21 11:00:00,19.82,19.83,19.82,19.83,32400.0,17.7953,17.8043,17.7953,17.8043,32400.0
2015-01-21 11:05:00,19.82,19.84,19.82,19.84,42000.0,17.7953,17.8133,17.7953,17.8133,42000.0
2015-01-21 11:10:00,19.84,19.84,19.83,19.84,9200.0,17.8133,17.8133,17.8043,17.8133,9200.0
2015-01-21 11:15:00,19.85,19.87,19.85,19.85,46400.0,17.8223,17.8402,17.8223,17.8223,46400.0
2015-01-21 11:20:00,19.85,19.85,19.83,19.84,30400.0,17.8223,17.8223,17.8043,17.8133,30400.0
2015-01-21 11:25:00,19.84,19.86,19.83,19.86,37600.0,17.8133,17.8312,17.8043,17.8312,37600.0
2015-01-21 11:30:00,19.87,19.87,19.85,19.86,23600.0,17.8402,17.8402,17.8223,17.8312,23600.0
2015-01-21 11:35:00,19.86,19.86,19.82,19.83,44000.0,17.8312,17.8312,17.7953,17.8043,44000.0
2015-01-21 11:40:00,19.83,19.84,19.82,19.83,23200.0,17.8043,17.8133,17.7953,17.8043,23200.0
2015-01-21 11:45:00,19.83,19.87,19.83,19.87,26400.0,17.8043,17.8402,17.8043,17.8402,26400.0
2015-01-21 11:50:00,19.87,19.88,19.86,19.86,28400.0,17.8402,17.8492,17.8312,17.8312,28400.0
2015-01-21 11:55:00,19.86,19.87,19.85,19.85,13600.0,17.8312,17.8402,17.8223,17.8223,13600.0
2015-01-21 12:00:00,19.85,19.86,19.83,19.83,19600.0,17.8223,17.8312,17.8043,17.8043,19600.0
2015-01-21 12:05:00,19.83,19.83,19.8,19.8,38000.0,17.8043,17.8043,17.7774,17.7774,38000.0
2015-01-21 12:10:00,19.79,19.85,19.79,19.85,33600.0,17.7684,17.8223,17.7684,17.8223,33600.0
2015-01-21 12:15:00,19.85,19.86,19.85,19.85,24000.0,17.8223,17.8312,17.8223,17.8223,24000.0
2015-01-21 12:20:00,19.85,19.85,19.84,19.84,23600.0,17.8223,17.8223,17.8133,17.8133,23600.0
2015-01-21 12:25:00,19.83,19.84,19.82,19.84,26800.0,17.8043,17.8133,17.7953,17.8133,26800.0
2015-01-21 12:30:00,19.84,19.85,19.81,19.81,21600.0,17.8133,17.8223,17.7864,17.7864,21600.0
2015-01-21 12:35:00,19.81,19.83,19.81,19.83,41600.0,17.7864,17.8043,17.7864,17.8043,41600.0
2015-01-21 12:40:00,19.81,19.84,19.81,19.84,17200.0,17.7864,17.8133,17.7864,17.8133,17200.0
2015-01-21 12:45:00,19.83,19.85,19.83,19.85,24400.0,17.8043,17.8223,17.8043,17.8223,24400.0
2015-01-21 12:50:00,19.84,19.84,19.79,19.8,25200.0,17.8133,17.8133,17.7684,17.7774,25200.0
2015-01-21 12:55:00,19.8,19.83,19.8,19.82,25200.0,17.7774,17.8043,17.7774,17.7953,25200.0
2015-01-21 13:00:00,19.82,19.82,19.79,19.8,26800.0,17.7953,17.7953,17.7684,17.7774,26800.0
2015-01-21 13:05:00,19.8,19.82,19.8,19.82,29200.0,17.7774,17.7953,17.7774,17.7953,29200.0
2015-01-21 13:10:00,19.82,19.82,19.81,19.81,19200.0,17.7953,17.7953,17.7864,17.7864,19200.0
2015-01-21 13:15:00,19.82,19.82,19.8,19.82,20000.0,17.7953,17.7953,17.7774,17.7953,20000.0
2015-01-21 13:20:00,19.82,19.83,19.8,19.81,23600.0,17.7953,17.8043,17.7774,17.7864,23600.0
2015-01-21 13:25:00,19.81,19.81,19.8,19.8,53200.0,17.7864,17.7864,17.7774,17.7774,53200.0
2015-01-21 13:30:00,19.8,19.8,19.79,19.79,39600.0,17.7774,17.7774,17.7684,17.7684,39600.0
2015-01-21 13:35:00,19.79,19.81,19.79,19.8,42400.0,17.7684,17.7864,17.7684,17.7774,42400.0
2015-01-21 13:40:00,19.8,19.8,19.79,19.79,21600.0,17.7774,17.7774,17.7684,17.7684,21600.0
2015-01-21 13:45:00,19.79,19.79,19.77,19.78,28800.0,17.7684,17.7684,17.7504,17.7594,28800.0
2015-01-21 13:50:00,19.77,19.78,19.77,19.77,20000.0,17.7504,17.7594,17.7504,17.7504,20000.0
2015-01-21 13:55:00,19.77,19.79,19.77,19.78,122800.0,17.7504,17.7684,17.7504,17.7594,122800.0
2015-01-21 14:00:00,19.77,19.78,19.76,19.78,30800.0,17.7504,17.7594,17.7415,17.7594,30800.0
2015-01-21 14:05:00,19.78,19.79,19.78,19.78,24800.0,17.7594,17.7684,17.7594,17.7594,24800.0
2015-01-21 14:10:00,19.78,19.78,19.77,19.77,32400.0,17.7594,17.7594,17.7504,17.7504,32400.0
2015-01-21 14:15:00,19.77,19.8,19.77,19.79,32800.0,17.7504,17.7774,17.7504,17.7684,32800.0
2015-01-21 14:20:00,19.78,19.8,19.78,19.8,28000.0,17.7594,17.7774,17.7594,17.7774,28000.0
2015-01-21 14:25:00,19.8,19.8,19.79,19.8,65600.0,17.7774,17.7774,17.7684,17.7774,65600.0
2015-01-21 14:30:00,19.8,19.81,19.8,19.81,31200.0,17.7774,17.7864,17.7774,17.7864,31200.0
2015-01-21 14:35:00,19.8,19.81,19.8,19.8,53200.0,17.7774,17.7864,17.7774,17.7774,53200.0
2015-01-21 14:40:00,19.8,19.81,19.79,19.81,34000.0,17.7774,17.7864,17.7684,17.7864,34000.0
2015-01-21 14:45:00,19.82,19.84,19.82,19.83,36800.0,17.7953,17.8133,17.7953,17.8043,36800.0
2015-01-21 14:50:00,19.83,19.84,19.82,19.82,40800.0,17.8043,17.8133,17.7953,17.7953,40800.0
2015-01-21 14:55:00,19.83,19.84,19.83,19.84,27200.0,17.8043,17.8133,17.8043,17.8133,27200.0
2015-01-21 15:00:00,19.83,19.83,19.82,19.82,30400.0,17.8043,17.8043,17.7953,17.7953,30400.0
2015-01-21 15:05:00,19.82,19.82,19.81,19.81,34800.0,17.7953,17.7953,17.7864,17.7864,34800.0
2015-01-21 15:10:00,19.81,19.82,19.8,19.82,54000.0,17.7864,17.7953,17.7774,17.7953,54000.0
2015-01-21 15:15:00,19.83,19.85,19.83,19.85,32000.0,17.8043,17.8223,17.8043,17.8223,32000.0
2015-01-21 15:20:00,19.84,19.85,19.84,19.84,24800.0,17.8133,17.8223,17.8133,17.8133,24800.0
2015-01-21 15:25:00,19.84,19.84,19.82,19.84,54000.0,17.8133,17.8133,17.7953,17.8133,54000.0
2015-01-21 15:30:00,19.84,19.86,19.83,19.85,65600.0,17.8133,17.8312,17.8043,17.8223,65600.0
2015-01-21 15:35:00,19.86,19.86,19.84,19.86,54000.0,17.8312,17.8312,17.8133,17.8312,54000.0
2015-01-21 15:40:00,19.86,19.86,19.84,19.86,29600.0,17.8312,17.8312,17.8133,17.8312,29600.0
2015-01-21 15:45:00,19.86,19.88,19.85,19.86,46000.0,17.8312,17.8492,17.8223,17.8312,46000.0
2015-01-21 15:50:00,19.86,19.88,19.86,19.86,57200.0,17.8312,17.8492,17.8312,17.8312,57200.0
2015-01-21 15:55:00,19.86,19.86,19.85,19.86,92000.0,17.8312,17.8312,17.8223,17.8312,92000.0
2015-01-22 09:30:00,19.92,19.97,19.86,19.86,49600.0,17.8851,17.93,17.8312,17.8312,49600.0
2015-01-22 09:35:00,19.86,19.88,19.82,19.87,20000.0,17.8312,17.8492,17.7953,17.8402,20000.0
2015-01-22 09:40:00,19.86,19.86,19.76,19.81,58000.0,17.8312,17.8312,17.7415,17.7864,58000.0
2015-01-22 09:45:00,19.8,19.8,19.72,19.75,27200.0,17.7774,17.7774,17.7055,17.7325,27200.0
2015-01-22 09:50:00,19.73,19.83,19.73,19.81,36000.0,17.7145,17.8043,17.7145,17.7864,36000.0
2015-01-22 09:55:00,19.79,19.8,19.77,19.79,25200.0,17.7684,17.7774,17.7504,17.7684,25200.0
2015-01-22 10:00:00,19.8,19.86,19.8,19.84,36400.0,17.7774,17.8312,17.7774,17.8133,36400.0
2015-01-22 10:05:00,19.84,19.86,19.79,19.83,29200.0,17.8133,17.8312,17.7684,17.8043,29200.0
2015-01-22 10:10:00,19.85,19.87,19.84,19.86,20800.0,17.8223,17.8402,17.8133,17.8312,20800.0
2015-01-22 10:15:00,19.86,19.91,19.85,19.88,38400.0,17.8312,17.8761,17.8223,17.8492,38400.0
2015-01-22 10:20:00,19.89,19.91,19.85,19.91,3104800.0,17.8582,17.8761,17.8223,17.8761,3104800.0
2015-01-22 10:25:00,19.93,19.93,19.91,19.91,94800.0,17.8941,17.8941,17.8761,17.8761,94800.0
2015-01-22 10:30:00,19.91,19.92,19.9,19.91,68400.0,17.8761,17.8851,17.8672,17.8761,68400.0
2015-01-22 10:35:00,19.91,19.92,19.9,19.91,50400.0,17.8761,17.8851,17.8672,17.8761,50400.0
2015-01-22 10:40:00,19.91,19.94,19.91,19.94,44800.0,17.8761,17.9031,17.8761,17.9031,44800.0
2015-01-22 10:45:00,19.94,19.95,19.92,19.92,48000.0,17.9031,17.9121,17.8851,17.8851,48000.0
2015-01-22 10:50:00,19.92,19.95,19.92,19.94,51200.0,17.8851,17.9121,17.8851,17.9031,51200.0
2015-01-22 10:55:00,19.94,19.96,19.89,19.92,133600.0,17.9031,17.921,17.8582,17.8851,133600.0
2015-01-22 11:00:00,19.93,19.95,19.9,19.94,33600.0,17.8941,17.9121,17.8672,17.9031,33600.0
2015-01-22 11:05:00,19.94,19.94,19.9,19.91,15200.0,17.9031,17.9031,17.8672,17.8761,15200.0
2015-01-22 11:10:00,19.92,19.93,19.9,19.92,30400.0,17.8851,17.8941,17.8672,17.8851,30400.0
2015-01-22 11:15:00,19.92,19.93,19.91,19.93,18800.0,17.8851,17.8941,17.8761,17.8941,18800.0
2015-01-22 11:20:00,19.94,19.95,19.93,19.93,33600.0,17.9031,17.9121,17.8941,17.8941,33600.0
2015-01-22 11:25:00,19.94,19.94,19.92,19.93,22800.0,17.9031,17.9031,17.8851,17.8941,22800.0
2015-01-22 11:30:00,19.93,19.94,19.91,19.92,22800.0,17.8941,17.9031,17.8761,17.8851,22800.0
2015-01-22 11:35:00,19.92,19.93,19.91,19.92,32000.0,17.8851,17.8941,17.8761,17.8851,32000.0
2015-01-22 11:40:00,19.92,19.93,19.91,19.92,12800.0,17.8851,17.8941,17.8761,17.8851,12800.0
2015-01-22 11:45:00,19.91,19.91,19.88,19.88,10800.0,17.8761,17.8761,17.8492,17.8492,10800.0
2015-01-22 11:50:00,19.86,19.86,19.84,19.85,18000.0,17.8312,17.8312,17.8133,17.8223,18000.0
2015-01-22 11:55:00,19.85,19.87,19.85,19.86,6800.0,17.8223,17.8402,17.8223,17.8312,6800.0
2015-01-22 12:00:00,19.87,19.88,19.87,19.88,27200.0,17.8402,17.8492,17.8402,17.8492,27200.0
2015-01-22 12:05:00,19.88,19.89,19.86,19.87,16400.0,17.8492,17.8582,17.8312,17.8402,16400.0
2015-01-22 12:10:00,19.86,19.89,19.86,19.89,16400.0,17.8312,17.8582,17.8312,17.8582,16400.0
2015-01-22 12:15:00,19.89,19.89,19.88,19.88,6400.0,17.8582,17.8582,17.8492,17.8492,6400.0
2015-01-22 12:20:00,19.88,19.9,19.88,19.9,15600.0,17.8492,17.8672,17.8492,17.8672,15600.0
2015-01-22 12:25:00,19.9,19.91,19.9,19.9,5600.0,17.8672,17.8761,17.8672,17.8672,5600.0
2015-01-22 12:30:00,19.9,19.9,19.88,19.88,8800.0,17.8672,17.8672,17.8492,17.8492,8800.0
2015-01-22 12:35:00,19.88,19.89,19.87,19.88,21200.0,17.8492,17.8582,17.8402,17.8492,21200.0
2015-01-22 12:40:00,19.88,19.9,19.86,19.9,17200.0,17.8492,17.8672,17.8312,17.8672,17200.0
2015-01-22 12:45:00,19.9,19.9,19.87,19.89,22400.0,17.8672,17.8672,17.8402,17.8582,22400.0
2015-01-22 12:50:00,19.89,19.89,19.86,19.86,9200.0,17.8582,17.8582,17.8312,17.8312,9200.0
2015-01-22 12:55:00,19.86,19.88,19.86,19.88,11200.0,17.8312,17.8492,17.8312,17.8492,11200.0
2015-01-22 13:00:00,19.88,19.91,19.88,19.91,8400.0,17.8492,17.8761,17.8492,17.8761,8400.0
2015-01-22 13:05:00,19.91,19.91,19.89,19.89,17600.0,17.8761,17.8761,17.8582,17.8582,17600.0
2015-01-22 13:10:00,19.9,19.9,19.89,19.9,8800.0,17.8672,17.8672,17.8582,17.8672,8800.0
2015-01-22 13:15:00,19.9,19.9,19.89,19.89,6000.0,17.8672,17.8672,17.8582,17.8582,6000.0
2015-01-22 13:20:00,19.88,19.88,19.86,19.87,10000.0,17.8492,17.8492,17.8312,17.8402,10000.0
2015-01-22 13:25:00,19.87,19.88,19.87,19.88,11600.0,17.8402,17.8492,17.8402,17.8492,11600.0
2015-01-22 13:30:00,19.88,19.89,19.88,19.88,16400.0,17.8492,17.8582,17.8492,17.8492,16400.0
2015-01-22 13:35:00,19.89,19.92,19.88,19.92,33600.0,17.8582,17.8851,17.8492,17.8851,33600.0
2015-01-22 13:40:00,19.91,19.94,19.91,19.93,10400.0,17.8761,17.9031,17.8761,17.8941,10400.0
2015-01-22 13:45:00,19.93,19.94,19.93,19.93,4400.0,17.8941,17.9031,17.8941,17.8941,4400.0
2015-01-22 13:50:00,19.93,19.93,19.92,19.93,12800.0,17.8941,17.8941,17.8851,17.8941,12800.0
2015-01-22 13:55:00,19.93,19.93,19.92,19.93,11600.0,17.8941,17.8941,17.8851,17.8941,11600.0
2015-01-22 14:00:00,19.93,19.95,19.93,19.95,11600.0,17.8941,17.9121,17.8941,17.9121,11600.0
2015-01-22 14:05:00,19.93,19.93,19.92,19.92,8000.0,17.8941,17.8941,17.8851,17.8851,8000.0
2015-01-22 14:10:00,19.93,19.95,19.93,19.94,8000.0,17.8941,17.9121,17.8941,17.9031,8000.0
2015-01-22 14:15:00,19.94,19.95,19.93,19.94,30000.0,17.9031,17.9121,17.8941,17.9031,30000.0
2015-01-22 14:20:00,19.94,19.94,19.93,19.94,20400.0,17.9031,17.9031,17.8941,17.9031,20400.0
2015-01-22 14:25:00,19.94,19.94,19.93,19.93,54800.0,17.9031,17.9031,17.8941,17.8941,54800.0
2015-01-22 14:30:00,19.93,19.99,19.93,19.96,42000.0,17.8941,17.948,17.8941,17.921,42000.0
2015-01-22 14:35:00,19.96,19.98,19.94,19.95,89200.0,17.921,17.939,17.9031,17.9121,89200.0
2015-01-22 14:40:00,19.95,19.96,19.94,19.95,19200.0,17.9121,17.921,17.9031,17.9121,19200.0
2015-01-22 14:45:00,19.95,19.96,19.95,19.95,37600.0,17.9121,17.921,17.9121,17.9121,37600.0
2015-01-22 14:50:00,19.96,19.96,19.96,19.96,52400.0,17.921,17.921,17.921,17.921,52400.0
2015-01-22 14:55:00,19.96,19.97,19.96,19.96,38000.0,17.921,17.93,17.921,17.921,38000.0
2015-01-22 15:00:00,19.96,19.97,19.96,19.96,74400.0,17.921,17.93,17.921,17.921,74400.0
2015-01-22 15:05:00,19.96,19.97,19.96,19.96,26000.0,17.921,17.93,17.921,17.921,26000.0
2015-01-22 15:10:00,19.96,19.97,19.95,19.95,31600.0,17.921,17.93,17.9121,17.9121,31600.0
2015-01-22 15:15:00,19.96,19.97,19.95,19.97,32400.0,17.921,17.93,17.9121,17.93,32400.0
2015-01-22 15:20:00,19.96,19.97,19.95,19.95,37600.0,17.921,17.93,17.9121,17.9121,37600.0
2015-01-22 15:25:00,19.96,19.97,19.95,19.96,91600.0,17.921,17.93,17.9121,17.921,91600.0
2015-01-22 15:30:00,19.96,19.96,19.96,19.96,32800.0,17.921,17.921,17.921,17.921,32800.0
2015-01-22 15:35:00,19.96,19.96,19.95,19.96,26400.0,17.921,17.921,17.9121,17.921,26400.0
2015-01-22 15:40:00,19.96,19.96,19.96,19.96,27600.0,17.921,17.921,17.921,17.921,27600.0
2015-01-22 15:45:00,19.96,19.96,19.95,19.95,55200.0,17.921,17.921,17.9121,17.9121,55200.0
2015-01-22 15:50:00,19.95,19.96,19.94,19.95,74000.0,17.9121,17.921,17.9031,17.9121,74000.0
2015-01-22 15:55:00,19.95,19.96,19.95,19.96,156400.0,17.9121,17.921,17.9121,17.921,156400.0
2015-01-23 09:30:00,19.91,20.0,19.83,19.98,34400.0,17.8761,17.9569,17.8043,17.939,34400.0
2015-01-23 09:35:00,19.98,19.98,19.92,19.94,22400.0,17.939,17.939,17.8851,17.9031,22400.0
2015-01-23 09:40:00,19.95,19.95,19.93,19.94,48400.0,17.9121,17.9121,17.8941,17.9031,48400.0
2015-01-23 09:45:00,19.94,19.97,19.92,19.92,9200.0,17.9031,17.93,17.8851,17.8851,9200.0
2015-01-23 09:50:00,19.96,19.96,19.93,19.95,34400.0,17.921,17.921,17.8941,17.9121,34400.0
2015-01-23 09:55:00,19.95,19.95,19.93,19.95,5600.0,17.9121,17.9121,17.8941,17.9121,5600.0
2015-01-23 10:00:00,19.96,20.0,19.95,19.99,17200.0,17.921,17.9569,17.9121,17.948,17200.0
2015-01-23 10:05:00,19.95,19.97,19.95,19.96,76800.0,17.9121,17.93,17.9121,17.921,76800.0
2015-01-23 10:10:00,19.96,19.98,19.95,19.95,17600.0,17.921,17.939,17.9121,17.9121,17600.0
2015-01-23 10:15:00,19.94,19.95,19.93,19.94,59600.0,17.9031,17.9121,17.8941,17.9031,59600.0
2015-01-23 10:20:00,19.96,19.97,19.95,19.95,19600.0,17.921,17.93,17.9121,17.9121,19600.0
2015-01-23 10:25:00,19.95,19.95,19.94,19.95,7200.0,17.9121,17.9121,17.9031,17.9121,7200.0
2015-01-23 10:30:00,19.95,19.97,19.95,19.96,56400.0,17.9121,17.93,17.9121,17.921,56400.0
2015-01-23 10:35:00,19.96,19.96,19.95,19.96,4000.0,17.921,17.921,17.9121,17.921,4000.0
2015-01-23 10:40:00,19.95,19.97,19.94,19.95,12400.0,17.9121,17.93,17.9031,17.9121,12400.0
2015-01-23 10:45:00,19.95,19.95,19.93,19.94,52400.0,17.9121,17.9121,17.8941,17.9031,52400.0
2015-01-23 10:50:00,19.96,20.0,19.96,19.98,10800.0,17.921,17.9569,17.921,17.939,10800.0
2015-01-23 10:55:00,20.0,20.02,20.0,20.01,58800.0,17.9569,17.9749,17.9569,17.9659,58800.0
2015-01-23 11:00:00,20.0,20.01,19.99,20.0,24400.0,17.9569,17.9659,17.948,17.9569,24400.0
2015-01-23 11:05:00,20.0,20.0,19.98,19.99,17600.0,17.9569,17.9569,17.939,17.948,17600.0
2015-01-23 11:10:00,20.0,20.0,19.98,19.99,26800.0,17.9569,17.9569,17.939,17.948,26800.0
2015-01-23 11:15:00,20.0,20.0,19.99,20.0,3600.0,17.9569,17.9569,17.948,17.9569,3600.0
2015-01-23 11:20:00,20.0,20.0,19.99,19.99,26800.0,17.9569,17.9569,17.948,17.948,26800.0
2015-01-23 11:25:00,20.0,20.0,19.97,19.97,42400.0,17.9569,17.9569,17.93,17.93,42400.0
2015-01-23 11:30:00,19.97,19.99,19.97,19.99,10800.0,17.93,17.948,17.93,17.948,10800.0
2015-01-23 11:35:00,19.99,20.0,19.99,20.0,55600.0,17.948,17.9569,17.948,17.9569,55600.0
2015-01-23 11:40:00,20.0,20.01,19.98,19.99,20000.0,17.9569,17.9659,17.939,17.948,20000.0
2015-01-23 11:45:00,19.99,20.0,19.99,19.99,14000.0,17.948,17.9569,17.948,17.948,14000.0
2015-01-23 11:50:00,19.99,19.99,19.96,19.96,73200.0,17.948,17.948,17.921,17.921,73200.0
2015-01-23 11:55:00,19.96,19.98,19.96,19.97,5200.0,17.921,17.939,17.921,17.93,5200.0
2015-01-23 12:00:00,19.97,19.97,19.97,19.97,6000.0,17.93,17.93,17.93,17.93,6000.0
2015-01-23 12:05:00,19.97,19.99,19.96,19.99,17200.0,17.93,17.948,17.921,17.948,17200.0
2015-01-23 12:10:00,19.98,20.0,19.98,19.98,44400.0,17.939,17.9569,17.939,17.939,44400.0
2015-01-23 12:15:00,19.98,19.98,19.95,19.96,22800.0,17.939,17.939,17.9121,17.921,22800.0
2015-01-23 12:20:00,19.96,19.96,19.96,19.96,61600.0,17.921,17.921,17.921,17.921,61600.0
2015-01-23 12:25:00,19.97,19.98,19.96,19.97,8800.0,17.93,17.939,17.921,17.93,8800.0
2015-01-23 12:30:00,19.98,19.98,19.97,19.98,7200.0,17.939,17.939,17.93,17.939,7200.0
2015-01-23 12:35:00,19.98,19.99,19.97,19.99,11200.0,17.939,17.948,17.93,17.948,11200.0
2015-01-23 12:40:00,19.99,20.0,19.98,19.99,20400.0,17.948,17.9569,17.939,17.948,20400.0
2015-01-23 12:45:00,19.99,19.99,19.98,19.99,11200.0,17.948,17.948,17.939,17.948,11200.0
2015-01-23 12:50:00,19.99,19.99,19.98,19.99,29600.0,17.948,17.948,17.939,17.948,29600.0
2015-01-23 12:55:00,19.98,19.98,19.97,19.98,10000.0,17.939,17.939,17.93,17.939,10000.0
2015-01-23 13:00:00,19.99,19.99,19.97,19.98,10000.0,17.948,17.948,17.93,17.939,10000.0
2015-01-23 13:05:00,19.98,20.0,19.98,20.0,16800.0,17.939,17.9569,17.939,17.9569,16800.0
2015-01-23 13:10:00,20.0,20.0,19.98,19.98,83200.0,17.9569,17.9569,17.939,17.939,83200.0
2015-01-23 13:15:00,19.99,19.99,19.97,19.97,70000.0,17.948,17.948,17.93,17.93,70000.0
2015-01-23 13:20:00,19.98,19.99,19.97,19.97,14000.0,17.939,17.948,17.93,17.93,14000.0
2015-01-23 13:25:00,19.97,19.98,19.97,19.97,53200.0,17.93,17.939,17.93,17.93,53200.0
2015-01-23 13:30:00,19.97,19.98,19.97,19.97,11600.0,17.93,17.939,17.93,17.93,11600.0
2015-01-23 13:35:00,19.97,19.98,19.93,19.97,77600.0,17.93,17.939,17.8941,17.93,77600.0
2015-01-23 13:40:00,19.97,19.98,19.97,19.97,7200.0,17.93,17.939,17.93,17.93,7200.0
2015-01-23 13:45:00,19.97,19.97,19.96,19.96,72800.0,17.93,17.93,17.921,17.921,72800.0
2015-01-23 13:50:00,19.97,19.97,19.95,19.96,14800.0,17.93,17.93,17.9121,17.921,14800.0
2015-01-23 13:55:00,19.95,19.96,19.94,19.96,16000.0,17.9121,17.921,17.9031,17.921,16000.0
2015-01-23 14:00:00,19.96,19.98,19.95,19.98,10000.0,17.921,17.939,17.9121,17.939,10000.0
2015-01-23 14:05:00,19.98,19.98,19.96,19.98,10400.0,17.939,17.939,17.921,17.939,10400.0
2015-01-23 14:10:00,19.98,19.99,19.97,19.98,14800.0,17.939,17.948,17.93,17.939,14800.0
2015-01-23 14:15:00,19.98,19.98,19.96,19.97,17200.0,17.939,17.939,17.921,17.93,17200.0
2015-01-23 14:20:00,19.97,19.98,19.96,19.98,10800.0,17.93,17.939,17.921,17.939,10800.0
2015-01-23 14:25:00,19.98,19.99,19.97,19.98,14800.0,17.939,17.948,17.93,17.939,14800.0
2015-01-23 14:30:00,19.98,19.98,19.95,19.95,13200.0,17.939,17.939,17.9121,17.9121,13200.0
2015-01-23 14:35:00,19.94,19.94,19.93,19.94,21600.0,17.9031,17.9031,17.8941,17.9031,21600.0
2015-01-23 14:40:00,19.95,19.97,19.95,19.97,90000.0,17.9121,17.93,17.9121,17.93,90000.0
2015-01-23 14:45:00,19.97,19.97,19.93,19.93,72800.0,17.93,17.93,17.8941,17.8941,72800.0
2015-01-23 14:50:00,19.94,19.96,19.93,19.96,6000.0,17.9031,17.921,17.8941,17.921,6000.0
2015-01-23 14:55:00,19.96,19.96,19.94,19.94,9200.0,17.921,17.921,17.9031,17.9031,9200.0
2015-01-23 15:00:00,19.94,19.95,19.94,19.94,26400.0,17.9031,17.9121,17.9031,17.9031,26400.0
2015-01-23 15:05:00,19.95,19.95,19.94,19.94,26800.0,17.9121,17.9121,17.9031,17.9031,26800.0
2015-01-23 15:10:00,19.95,19.96,19.95,19.95,7600.0,17.9121,17.921,17.9121,17.9121,7600.0
2015-01-23 15:15:00,19.94,19.95,19.93,19.94,41600.0,17.9031,17.9121,17.8941,17.9031,41600.0
2015-01-23 15:20:00,19.94,19.94,19.94,19.94,10000.0,17.9031,17.9031,17.9031,17.9031,10000.0
2015-01-23 15:25:00,19.94,19.96,19.94,19.95,15600.0,17.9031,17.921,17.9031,17.9121,15600.0
2015-01-23 15:30:00,19.95,19.95,19.93,19.93,103200.0,17.9121,17.9121,17.8941,17.8941,103200.0
2015-01-23 15:35:00,19.93,19.94,19.93,19.93,42400.0,17.8941,17.9031,17.8941,17.8941,42400.0
2015-01-23 15:40:00,19.93,19.94,19.93,19.94,30000.0,17.8941,17.9031,17.8941,17.9031,30000.0
2015-01-23 15:45:00,19.94,19.95,19.93,19.95,132800.0,17.9031,17.9121,17.8941,17.9121,132800.0
2015-01-23 15:50:00,19.95,19.96,19.93,19.94,50800.0,17.9121,17.921,17.8941,17.9031,50800.0
2015-01-23 15:55:00,19.94,19.95,19.93,19.95,120000.0,17.9031,17.9121,17.8941,17.9121,120000.0
2015-01-26 09:30:00,20.11,20.23,20.01,20.01,172400.0,18.0557,18.1634,17.9659,17.9659,172400.0
2015-01-26 09:35:00,20.0,20.0,19.91,19.91,46800.0,17.9569,17.9569,17.8761,17.8761,46800.0
2015-01-26 09:40:00,19.91,19.96,19.88,19.9,63200.0,17.8761,17.921,17.8492,17.8672,63200.0
2015-01-26 09:45:00,19.89,19.9,19.87,19.9,24400.0,17.8582,17.8672,17.8402,17.8672,24400.0
2015-01-26 09:50:00,19.89,19.93,19.89,19.93,30000.0,17.8582,17.8941,17.8582,17.8941,30000.0
2015-01-26 09:55:00,19.92,19.94,19.88,19.89,27600.0,17.8851,17.9031,17.8492,17.8582,27600.0
2015-01-26 10:00:00,19.91,19.94,19.91,19.93,21600.0,17.8761,17.9031,17.8761,17.8941,21600.0
2015-01-26 10:05:00,19.93,19.97,19.93,19.97,21200.0,17.8941,17.93,17.8941,17.93,21200.0
2015-01-26 10:10:00,19.97,19.99,19.95,19.98,24400.0,17.93,17.948,17.9121,17.939,24400.0
2015-01-26 10:15:00,19.98,19.99,19.95,19.97,31200.0,17.939,17.948,17.9121,17.93,31200.0
2015-01-26 10:20:00,19.95,19.97,19.95,19.96,11200.0,17.9121,17.93,17.9121,17.921,11200.0
2015-01-26 10:25:00,19.97,19.99,19.95,19.95,10400.0,17.93,17.948,17.9121,17.9121,10400.0
2015-01-26 10:30:00,19.95,19.96,19.95,19.96,36800.0,17.9121,17.921,17.9121,17.921,36800.0
2015-01-26 10:35:00,19.96,19.98,19.96,19.98,8400.0,17.921,17.939,17.921,17.939,8400.0
2015-01-26 10:40:00,19.98,19.99,19.97,19.97,30400.0,17.939,17.948,17.93,17.93,30400.0
2015-01-26 10:45:00,19.98,19.98,19.97,19.97,16800.0,17.939,17.939,17.93,17.93,16800.0
2015-01-26 10:50:00,19.98,19.99,19.98,19.99,84400.0,17.939,17.948,17.939,17.948,84400.0
2015-01-26 10:55:00,19.99,19.99,19.97,19.98,16400.0,17.948,17.948,17.93,17.939,16400.0
2015-01-26 11:00:00,19.97,19.99,19.97,19.98,20000.0,17.93,17.948,17.93,17.939,20000.0
2015-01-26 11:05:00,19.99,19.99,19.99,19.99,13200.0,17.948,17.948,17.948,17.948,13200.0
2015-01-26 11:10:00,19.99,20.01,19.98,19.99,201200.0,17.948,17.9659,17.939,17.948,201200.0
2015-01-26 11:15:00,19.99,19.99,19.96,19.98,18400.0,17.948,17.948,17.921,17.939,18400.0
2015-01-26 11:20:00,19.97,19.99,19.97,19.99,14400.0,17.93,17.948,17.93,17.948,14400.0
2015-01-26 11:25:00,19.97,19.98,19.97,19.98,25200.0,17.93,17.939,17.93,17.939,25200.0
2015-01-26 11:30:00,19.98,19.98,19.97,19.97,7600.0,17.939,17.939,17.93,17.93,7600.0
2015-01-26 11:35:00,19.97,19.99,19.97,19.98,32400.0,17.93,17.948,17.93,17.939,32400.0
2015-01-26 11:40:00,19.98,20.0,19.98,20.0,12400.0,17.939,17.9569,17.939,17.9569,12400.0
2015-01-26 11:45:00,20.0,20.01,20.0,20.0,10000.0,17.9569,17.9659,17.9569,17.9569,10000.0
2015-01-26 11:50:00,20.0,20.0,19.98,20.0,66800.0,17.9569,17.9569,17.939,17.9569,66800.0
2015-01-26 11:55:00,20.0,20.0,19.99,19.99,4400.0,17.9569,17.9569,17.948,17.948,4400.0
2015-01-26 12:00:00,19.99,19.99,19.97,19.98,26400.0,17.948,17.948,17.93,17.939,26400.0
2015-01-26 12:05:00,19.98,20.01,19.98,20.0,17600.0,17.939,17.9659,17.939,17.9569,17600.0
2015-01-26 12:10:00,20.0,20.0,19.99,19.99,83600.0,17.9569,17.9569,17.948,17.948,83600.0
2015-01-26 12:15:00,20.0,20.0,19.99,19.99,38400.0,17.9569,17.9569,17.948,17.948,38400.0
2015-01-26 12:20:00,20.0,20.0,19.98,19.98,19200.0,17.9569,17.9569,17.939,17.939,19200.0
2015-01-26 12:25:00,19.99,20.0,19.99,20.0,13200.0,17.948,17.9569,17.948,17.9569,13200.0
2015-01-26 12:30:00,20.0,20.0,19.99,19.99,18400.0,17.9569,17.9569,17.948,17.948,18400.0
2015-01-26 12:35:00,19.99,19.99,19.98,19.99,5600.0,17.948,17.948,17.939,17.948,5600.0
2015-01-26 12:40:00,19.98,19.99,19.98,19.99,7600.0,17.939,17.948,17.939,17.948,7600.0
2015-01-26 12:45:00,19.98,20.0,19.98,20.0,10400.0,17.939,17.9569,17.939,17.9569,10400.0
2015-01-26 12:50:00,20.0,20.0,20.0,20.0,22800.0,17.9569,17.9569,17.9569,17.9569,22800.0
2015-01-26 12:55:00,20.0,20.0,20.0,20.0,13600.0,17.9569,17.9569,17.9569,17.9569,13600.0
2015-01-26 13:00:00,20.0,20.0,19.99,20.0,15600.0,17.9569,17.9569,17.948,17.9569,15600.0
2015-01-26 13:05:00,20.0,20.0,19.99,20.0,6400.0,17.9569,17.9569,17.948,17.9569,6400.0
2015-01-26 13:10:00,20.0,20.0,19.99,19.99,5200.0,17.9569,17.9569,17.948,17.948,5200.0
2015-01-26 13:15:00,20.0,20.0,20.0,20.0,16000.0,17.9569,17.9569,17.9569,17.9569,16000.0
2015-01-26 13:20:00,20.0,20.0,19.99,20.0,10000.0,17.9569,17.9569,17.948,17.9569,10000.0
2015-01-26 13:25:00,20.0,20.0,20.0,20.0,29200.0,17.9569,17.9569,17.9569,17.9569,29200.0
2015-01-26 13:30:00,20.0,20.0,20.0,20.0,8400.0,17.9569,17.9569,17.9569,17.9569,8400.0
2015-01-26 13:35:00,20.0,20.0,19.99,20.0,6800.0,17.9569,17.9569,17.948,17.9569,6800.0
2015-01-26 13:40:00,20.0,20.0,19.99,20.0,12000.0,17.9569,17.9569,17.948,17.9569,12000.0
2015-01-26 13:45:00,20.0,20.01,20.0,20.01,161600.0,17.9569,17.9659,17.9569,17.9659,161600.0
2015-01-26 13:50:00,20.01,20.01,20.0,20.0,16800.0,17.9659,17.9659,17.9569,17.9569,16800.0
2015-01-26 13:55:00,20.0,20.0,20.0,20.0,8400.0,17.9569,17.9569,17.9569,17.9569,8400.0
2015-01-26 14:00:00,20.0,20.0,19.99,19.99,34800.0,17.9569,17.9569,17.948,17.948,34800.0
2015-01-26 14:05:00,19.99,20.0,19.99,20.0,8800.0,17.948,17.9569,17.948,17.9569,8800.0
2015-01-26 14:10:00,20.0,20.0,19.99,19.99,19600.0,17.9569,17.9569,17.948,17.948,19600.0
2015-01-26 14:15:00,19.99,19.99,19.99,19.99,20800.0,17.948,17.948,17.948,17.948,20800.0
2015-01-26 14:20:00,19.99,19.99,19.98,19.99,17600.0,17.948,17.948,17.939,17.948,17600.0
2015-01-26 14:25:00,19.99,19.99,19.99,19.99,8400.0,17.948,17.948,17.948,17.948,8400.0
2015-01-26 14:30:00,19.99,20.0,19.99,20.0,15200.0,17.948,17.9569,17.948,17.9569,15200.0
2015-01-26 14:35:00,20.0,20.0,20.0,20.0,5600.0,17.9569,17.9569,17.9569,17.9569,5600.0
2015-01-26 14:40:00,20.0,20.0,19.99,19.99,22400.0,17.9569,17.9569,17.948,17.948,22400.0
2015-01-26 14:45:00,19.99,20.0,19.98,19.99,28400.0,17.948,17.9569,17.939,17.948,28400.0
2015-01-26 14:50:00,19.99,19.99,19.99,19.99,9200.0,17.948,17.948,17.948,17.948,9200.0
2015-01-26 14:55:00,20.0,20.0,20.0,20.0,6800.0,17.9569,17.9569,17.9569,17.9569,6800.0
2015-01-26 15:00:00,20.0,20.0,19.99,19.99,18400.0,17.9569,17.9569,17.948,17.948,18400.0
2015-01-26 15:05:00,19.99,20.0,19.99,20.0,12800.0,17.948,17.9569,17.948,17.9569,12800.0
2015-01-26 15:10:00,20.0,20.0,20.0,20.0,25200.0,17.9569,17.9569,17.9569,17.9569,25200.0
2015-01-26 15:15:00,20.0,20.0,19.99,20.0,38800.0,17.9569,17.9569,17.948,17.9569,38800.0
2015-01-26 15:20:00,20.0,20.01,20.0,20.0,26000.0,17.9569,17.9659,17.9569,17.9569,26000.0
2015-01-26 15:25:00,20.0,20.01,20.0,20.0,300000.0,17.9569,17.9659,17.9569,17.9569,300000.0
2015-01-26 15:30:00,20.0,20.0,19.99,19.99,65600.0,17.9569,17.9569,17.948,17.948,65600.0
2015-01-26 15:35:00,19.99,20.01,19.99,20.0,74000.0,17.948,17.9659,17.948,17.9569,74000.0
2015-01-26 15:40:00,20.0,20.0,19.98,19.98,21200.0,17.9569,17.9569,17.939,17.939,21200.0
2015-01-26 15:45:00,19.97,19.99,19.97,19.99,32400.0,17.93,17.948,17.93,17.948,32400.0
2015-01-26 15:50:00,19.99,20.0,19.99,20.0,75200.0,17.948,17.9569,17.948,17.9569,75200.0
2015-01-26 15:55:00,20.0,20.0,19.98,20.0,342400.0,17.9569,17.9569,17.939,17.9569,342400.0
2015-01-27 09:30:00,19.89,20.1,19.89,19.94,104800.0,17.8582,18.0467,17.8582,17.9031,104800.0
2015-01-27 09:35:00,19.91,19.96,19.87,19.95,92800.0,17.8761,17.921,17.8402,17.9121,92800.0
2015-01-27 09:40:00,19.94,19.94,19.9,19.9,8400.0,17.9031,17.9031,17.8672,17.8672,8400.0
2015-01-27 09:45:00,19.92,19.95,19.9,19.93,12400.0,17.8851,17.9121,17.8672,17.8941,12400.0
2015-01-27 09:50:00,19.92,19.95,19.87,19.91,63200.0,17.8851,17.9121,17.8402,17.8761,63200.0
2015-01-27 09:55:00,19.9,19.92,19.9,19.92,1200.0,17.8672,17.8851,17.8672,17.8851,1200.0
2015-01-27 10:00:00,19.91,19.97,19.9,19.97,77600.0,17.8761,17.93,17.8672,17.93,77600.0
2015-01-27 10:05:00,19.98,19.98,19.94,19.97,15600.0,17.939,17.939,17.9031,17.93,15600.0
2015-01-27 10:10:00,19.97,19.97,19.93,19.93,25600.0,17.93,17.93,17.8941,17.8941,25600.0
2015-01-27 10:15:00,19.93,19.97,19.93,19.96,72400.0,17.8941,17.93,17.8941,17.921,72400.0
2015-01-27 10:20:00,19.96,19.96,19.94,19.94,42400.0,17.921,17.921,17.9031,17.9031,42400.0
2015-01-27 10:25:00,19.94,19.97,19.94,19.96,13200.0,17.9031,17.93,17.9031,17.921,13200.0
2015-01-27 10:30:00,19.96,19.96,19.93,19.96,64800.0,17.921,17.921,17.8941,17.921,64800.0
2015-01-27 10:35:00,19.95,19.95,19.91,19.91,19200.0,17.9121,17.9121,17.8761,17.8761,19200.0
2015-01-27 10:40:00,19.92,19.94,19.89,19.9,67200.0,17.8851,17.9031,17.8582,17.8672,67200.0
2015-01-27 10:45:00,19.9,19.91,19.89,19.91,9200.0,17.8672,17.8761,17.8582,17.8761,9200.0
2015-01-27 10:50:00,19.91,19.93,19.91,19.92,8400.0,17.8761,17.8941,17.8761,17.8851,8400.0
2015-01-27 10:55:00,19.92,19.93,19.92,19.92,8800.0,17.8851,17.8941,17.8851,17.8851,8800.0
2015-01-27 11:00:00,19.92,19.96,19.92,19.95,65200.0,17.8851,17.921,17.8851,17.9121,65200.0
2015-01-27 11:05:00,19.96,19.97,19.95,19.97,42800.0,17.921,17.93,17.9121,17.93,42800.0
2015-01-27 11:10:00,19.97,19.97,19.97,19.97,32000.0,17.93,17.93,17.93,17.93,32000.0
2015-01-27 11:15:00,19.96,19.97,19.96,19.96,18000.0,17.921,17.93,17.921,17.921,18000.0
2015-01-27 11:20:00,19.97,19.97,19.94,19.94,26400.0,17.93,17.93,17.9031,17.9031,26400.0
2015-01-27 11:25:00,19.94,19.96,19.92,19.96,21600.0,17.9031,17.921,17.8851,17.921,21600.0
2015-01-27 11:30:00,19.97,19.97,19.93,19.94,18800.0,17.93,17.93,17.8941,17.9031,18800.0
2015-01-27 11:35:00,19.93,19.97,19.93,19.96,68000.0,17.8941,17.93,17.8941,17.921,68000.0
2015-01-27 11:40:00,19.96,19.97,19.96,19.97,11200.0,17.921,17.93,17.921,17.93,11200.0
2015-01-27 11:45:00,19.98,20.0,19.98,19.99,94400.0,17.939,17.9569,17.939,17.948,94400.0
2015-01-27 11:50:00,20.0,20.01,19.99,19.99,13600.0,17.9569,17.9659,17.948,17.948,13600.0
2015-01-27 11:55:00,20.0,20.0,19.98,19.98,34000.0,17.9569,17.9569,17.939,17.939,34000.0
2015-01-27 12:00:00,19.98,19.99,19.97,19.97,64000.0,17.939,17.948,17.93,17.93,64000.0
2015-01-27 12:05:00,19.98,19.98,19.97,19.98,5200.0,17.939,17.939,17.93,17.939,5200.0
2015-01-27 12:10:00,19.99,19.99,19.97,19.98,5600.0,17.948,17.948,17.93,17.939,5600.0
2015-01-27 12:15:00,19.97,20.0,19.97,19.98,6000.0,17.93,17.9569,17.93,17.939,6000.0
2015-01-27 12:20:00,20.0,20.0,19.98,19.98,1600.0,17.9569,17.9569,17.939,17.939,1600.0
2015-01-27 12:25:00,19.99,20.01,19.99,20.01,79600.0,17.948,17.9659,17.948,17.9659,79600.0
2015-01-27 12:30:00,20.01,20.02,20.0,20.0,24000.0,17.9659,17.9749,17.9569,17.9569,24000.0
2015-01-27 12:35:00,20.01,20.01,19.99,19.99,16000.0,17.9659,17.9659,17.948,17.948,16000.0
2015-01-27 12:40:00,20.0,20.0,20.0,20.0,55600.0,17.9569,17.9569,17.9569,17.9569,55600.0
2015-01-27 12:45:00,20.0,20.0,19.98,19.98,14800.0,17.9569,17.9569,17.939,17.939,14800.0
2015-01-27 12:50:00,19.98,20.0,19.98,20.0,22400.0,17.939,17.9569,17.939,17.9569,22400.0
2015-01-27 12:55:00,20.0,20.01,20.0,20.0,9600.0,17.9569,17.9659,17.9569,17.9569,9600.0
2015-01-27 13:00:00,20.0,20.01,19.99,20.0,22400.0,17.9569,17.9659,17.948,17.9569,22400.0
2015-01-27 13:05:00,20.0,20.01,20.0,20.01,5200.0,17.9569,17.9659,17.9569,17.9659,5200.0
2015-01-27 13:10:00,20.0,20.01,20.0,20.0,10400.0,17.9569,17.9659,17.9569,17.9569,10400.0
2015-01-27 13:15:00,20.0,20.01,20.0,20.01,41200.0,17.9569,17.9659,17.9569,17.9659,41200.0
2015-01-27 13:20:00,20.01,20.02,19.99,20.0,104000.0,17.9659,17.9749,17.948,17.9569,104000.0
2015-01-27 13:25:00,20.0,20.01,19.99,20.0,24800.0,17.9569,17.9659,17.948,17.9569,24800.0
2015-01-27 13:30:00,19.99,20.0,19.99,19.99,5200.0,17.948,17.9569,17.948,17.948,5200.0
2015-01-27 13:35:00,19.99,20.0,19.99,20.0,12000.0,17.948,17.9569,17.948,17.9569,12000.0
2015-01-27 13:40:00,20.0,20.0,19.98,19.98,6000.0,17.9569,17.9569,17.939,17.939,6000.0
2015-01-27 13:45:00,19.98,19.99,19.98,19.98,7200.0,17.939,17.948,17.939,17.939,7200.0
2015-01-27 13:50:00,19.98,19.99,19.98,19.98,20800.0,17.939,17.948,17.939,17.939,20800.0
2015-01-27 13:55:00,19.99,19.99,19.98,19.98,6800.0,17.948,17.948,17.939,17.939,6800.0
2015-01-27 14:00:00,19.98,19.99,19.98,19.99,11600.0,17.939,17.948,17.939,17.948,11600.0
2015-01-27 14:05:00,19.98,20.0,19.98,19.99,11200.0,17.939,17.9569,17.939,17.948,11200.0
2015-01-27 14:10:00,20.0,20.0,19.99,19.99,158800.0,17.9569,17.9569,17.948,17.948,158800.0
2015-01-27 14:15:00,20.0,20.03,20.0,20.03,24400.0,17.9569,17.9839,17.9569,17.9839,24400.0
2015-01-27 14:20:00,20.04,20.07,20.04,20.07,30400.0,17.9929,18.0198,17.9929,18.0198,30400.0
2015-01-27 14:25:00,20.07,20.1,20.07,20.1,40800.0,18.0198,18.0467,18.0198,18.0467,40800.0
2015-01-27 14:30:00,20.1,20.11,20.1,20.11,41600.0,18.0467,18.0557,18.0467,18.0557,41600.0
2015-01-27 14:35:00,20.11,20.11,20.1,20.11,14400.0,18.0557,18.0557,18.0467,18.0557,14400.0
2015-01-27 14:40:00,20.11,20.11,20.1,20.1,17600.0,18.0557,18.0557,18.0467,18.0467,17600.0
2015-01-27 14:45:00,20.11,20.11,20.08,20.09,22800.0,18.0557,18.0557,18.0288,18.0377,22800.0
2015-01-27 14:50:00,20.09,20.09,20.05,20.05,22800.0,18.0377,18.0377,18.0018,18.0018,22800.0
2015-01-27 14:55:00,20.05,20.05,19.99,20.0,35600.0,18.0018,18.0018,17.948,17.9569,35600.0
2015-01-27 15:00:00,19.99,20.01,19.98,19.98,108800.0,17.948,17.9659,17.939,17.939,108800.0
2015-01-27 15:05:00,19.98,19.99,19.98,19.98,27200.0,17.939,17.948,17.939,17.939,27200.0
2015-01-27 15:10:00,19.98,20.01,19.98,20.0,40000.0,17.939,17.9659,17.939,17.9569,40000.0
2015-01-27 15:15:00,20.0,20.0,19.98,19.98,48400.0,17.9569,17.9569,17.939,17.939,48400.0
2015-01-27 15:20:00,19.98,19.98,19.97,19.98,55200.0,17.939,17.939,17.93,17.939,55200.0
2015-01-27 15:25:00,19.98,19.98,19.94,19.95,23200.0,17.939,17.939,17.9031,17.9121,23200.0
2015-01-27 15:30:00,19.94,19.97,19.94,19.95,68400.0,17.9031,17.93,17.9031,17.9121,68400.0
2015-01-27 15:35:00,19.95,19.95,19.93,19.95,66000.0,17.9121,17.9121,17.8941,17.9121,66000.0
2015-01-27 15:40:00,19.95,19.99,19.95,19.99,60400.0,17.9121,17.948,17.9121,17.948,60400.0
2015-01-27 15:45:00,20.0,20.0,19.96,19.96,60800.0,17.9569,17.9569,17.921,17.921,60800.0
2015-01-27 15:50:00,19.97,19.97,19.95,19.96,70400.0,17.93,17.93,17.9121,17.921,70400.0
2015-01-27 15:55:00,19.97,19.99,19.96,19.97,94000.0,17.93,17.948,17.921,17.93,94000.0
2015-01-28 09:30:00,20.01,20.09,19.99,19.99,46800.0,17.9659,18.0377,17.948,17.948,46800.0
2015-01-28 09:35:00,19.98,20.02,19.95,20.0,32800.0,17.939,17.9749,17.9121,17.9569,32800.0
2015-01-28 09:40:00,19.99,20.02,19.99,20.0,38400.0,17.948,17.9749,17.948,17.9569,38400.0
2015-01-28 09:45:00,20.01,20.01,19.99,20.0,52000.0,17.9659,17.9659,17.948,17.9569,52000.0
2015-01-28 09:50:00,20.0,20.03,19.99,20.0,160400.0,17.9569,17.9839,17.948,17.9569,160400.0
2015-01-28 09:55:00,20.0,20.01,19.99,20.0,35600.0,17.9569,17.9659,17.948,17.9569,35600.0
2015-01-28 10:00:00,19.99,20.01,19.99,19.99,21200.0,17.948,17.9659,17.948,17.948,21200.0
2015-01-28 10:05:00,20.0,20.02,19.99,19.99,46800.0,17.9569,17.9749,17.948,17.948,46800.0
2015-01-28 10:10:00,19.99,19.99,19.98,19.98,30800.0,17.948,17.948,17.939,17.939,30800.0
2015-01-28 10:15:00,19.98,19.99,19.97,19.99,73200.0,17.939,17.948,17.93,17.948,73200.0
2015-01-28 10:20:00,19.99,20.0,19.99,20.0,164400.0,17.948,17.9569,17.948,17.9569,164400.0
2015-01-28 10:25:00,19.99,20.0,19.97,19.97,22000.0,17.948,17.9569,17.93,17.93,22000.0
2015-01-28 10:30:00,19.97,19.98,19.93,19.96,30400.0,17.93,17.939,17.8941,17.921,30400.0
2015-01-28 10:35:00,19.94,19.95,19.92,19.94,47200.0,17.9031,17.9121,17.8851,17.9031,47200.0
2015-01-28 10:40:00,19.95,19.95,19.93,19.93,21200.0,17.9121,17.9121,17.8941,17.8941,21200.0
2015-01-28 10:45:00,19.92,19.92,19.9,19.91,10800.0,17.8851,17.8851,17.8672,17.8761,10800.0
2015-01-28 10:50:00,19.9,19.92,19.86,19.86,22800.0,17.8672,17.8851,17.8312,17.8312,22800.0
2015-01-28 10:55:00,19.84,19.84,19.79,19.8,67600.0,17.8133,17.8133,17.7684,17.7774,67600.0
2015-01-28 11:00:00,19.79,19.82,19.79,19.82,11200.0,17.7684,17.7953,17.7684,17.7953,11200.0
2015-01-28 11:05:00,19.82,19.86,19.82,19.86,6400.0,17.7953,17.8312,17.7953,17.8312,6400.0
2015-01-28 11:10:00,19.86,19.88,19.85,19.86,57600.0,17.8312,17.8492,17.8223,17.8312,57600.0
2015-01-28 11:15:00,19.86,19.86,19.84,19.86,27200.0,17.8312,17.8312,17.8133,17.8312,27200.0
2015-01-28 11:20:00,19.86,19.86,19.84,19.85,44800.0,17.8312,17.8312,17.8133,17.8223,44800.0
2015-01-28 11:25:00,19.85,19.86,19.85,19.85,9600.0,17.8223,17.8312,17.8223,17.8223,9600.0
2015-01-28 11:30:00,19.85,19.85,19.84,19.84,2800.0,17.8223,17.8223,17.8133,17.8133,2800.0
2015-01-28 11:35:00,19.86,19.87,19.85,19.87,57600.0,17.8312,17.8402,17.8223,17.8402,57600.0
2015-01-28 11:40:00,19.86,19.87,19.84,19.86,27200.0,17.8312,17.8402,17.8133,17.8312,27200.0
2015-01-28 11:45:00,19.86,19.89,19.86,19.89,7200.0,17.8312,17.8582,17.8312,17.8582,7200.0
2015-01-28 11:50:00,19.89,19.89,19.85,19.85,16800.0,17.8582,17.8582,17.8223,17.8223,16800.0
2015-01-28 11:55:00,19.86,19.86,19.84,19.85,6400.0,17.8312,17.8312,17.8133,17.8223,6400.0
2015-01-28 12:00:00,19.85,19.89,19.85,19.88,54400.0,17.8223,17.8582,17.8223,17.8492,54400.0
2015-01-28 12:05:00,19.89,19.9,19.88,19.9,6000.0,17.8582,17.8672,17.8492,17.8672,6000.0
2015-01-28 12:10:00,19.89,19.89,19.89,19.89,1600.0,17.8582,17.8582,17.8582,17.8582,1600.0
2015-01-28 12:15:00,19.88,19.91,19.88,19.91,8400.0,17.8492,17.8761,17.8492,17.8761,8400.0
2015-01-28 12:20:00,19.91,19.91,19.9,19.9,5200.0,17.8761,17.8761,17.8672,17.8672,5200.0
2015-01-28 12:25:00,19.91,19.93,19.91,19.91,7600.0,17.8761,17.8941,17.8761,17.8761,7600.0
2015-01-28 12:30:00,19.91,19.92,19.9,19.92,60000.0,17.8761,17.8851,17.8672,17.8851,60000.0
2015-01-28 12:35:00,19.91,19.91,19.88,19.89,8800.0,17.8761,17.8761,17.8492,17.8582,8800.0
2015-01-28 12:40:00,19.88,19.88,19.88,19.88,4000.0,17.8492,17.8492,17.8492,17.8492,4000.0
2015-01-28 12:45:00,19.89,19.89,19.88,19.88,6400.0,17.8582,17.8582,17.8492,17.8492,6400.0
2015-01-28 12:50:00,19.88,19.9,19.88,19.89,8800.0,17.8492,17.8672,17.8492,17.8582,8800.0
2015-01-28 12:55:00,19.89,19.9,19.89,19.89,4400.0,17.8582,17.8672,17.8582,17.8582,4400.0
2015-01-28 13:00:00,19.88,19.88,19.87,19.87,44800.0,17.8492,17.8492,17.8402,17.8402,44800.0
2015-01-28 13:05:00,19.87,19.88,19.86,19.88,10400.0,17.8402,17.8492,17.8312,17.8492,10400.0
2015-01-28 13:10:00,19.87,19.87,19.84,19.84,47200.0,17.8402,17.8402,17.8133,17.8133,47200.0
2015-01-28 13:15:00,19.85,19.86,19.85,19.85,5600.0,17.8223,17.8312,17.8223,17.8223,5600.0
2015-01-28 13:20:00,19.85,19.86,19.85,19.86,2000.0,17.8223,17.8312,17.8223,17.8312,2000.0
2015-01-28 13:25:00,19.85,19.86,19.84,19.84,8000.0,17.8223,17.8312,17.8133,17.8133,8000.0
2015-01-28 13:30:00,19.84,19.88,19.84,19.88,13600.0,17.8133,17.8492,17.8133,17.8492,13600.0
2015-01-28 13:35:00,19.88,19.88,19.86,19.87,10400.0,17.8492,17.8492,17.8312,17.8402,10400.0
2015-01-28 13:40:00,19.88,19.88,19.86,19.86,10000.0,17.8492,17.8492,17.8312,17.8312,10000.0
2015-01-28 13:45:00,19.87,19.89,19.86,19.88,22000.0,17.8402,17.8582,17.8312,17.8492,22000.0
2015-01-28 13:50:00,19.88,19.88,19.85,19.85,25200.0,17.8492,17.8492,17.8223,17.8223,25200.0
2015-01-28 13:55:00,19.84,19.85,19.78,19.78,65200.0,17.8133,17.8223,17.7594,17.7594,65200.0
2015-01-28 14:00:00,19.79,19.89,19.79,19.88,69200.0,17.7684,17.8582,17.7684,17.8492,69200.0
2015-01-28 14:05:00,19.87,19.87,19.8,19.8,13200.0,17.8402,17.8402,17.7774,17.7774,13200.0
2015-01-28 14:10:00,19.8,19.82,19.79,19.82,12400.0,17.7774,17.7953,17.7684,17.7953,12400.0
2015-01-28 14:15:00,19.82,19.84,19.81,19.83,48400.0,17.7953,17.8133,17.7864,17.8043,48400.0
2015-01-28 14:20:00,19.83,19.84,19.82,19.83,14400.0,17.8043,17.8133,17.7953,17.8043,14400.0
2015-01-28 14:25:00,19.83,19.83,19.77,19.79,18400.0,17.8043,17.8043,17.7504,17.7684,18400.0
2015-01-28 14:30:00,19.78,19.78,19.73,19.75,66400.0,17.7594,17.7594,17.7145,17.7325,66400.0
2015-01-28 14:35:00,19.75,19.79,19.75,19.78,14400.0,17.7325,17.7684,17.7325,17.7594,14400.0
2015-01-28 14:40:00,19.78,19.81,19.76,19.79,19600.0,17.7594,17.7864,17.7415,17.7684,19600.0
2015-01-28 14:45:00,19.79,19.81,19.79,19.79,52800.0,17.7684,17.7864,17.7684,17.7684,52800.0
2015-01-28 14:50:00,19.8,19.84,19.8,19.83,12800.0,17.7774,17.8133,17.7774,17.8043,12800.0
2015-01-28 14:55:00,19.84,19.84,19.79,19.8,10800.0,17.8133,17.8133,17.7684,17.7774,10800.0
2015-01-28 15:00:00,19.8,19.83,19.8,19.8,57600.0,17.7774,17.8043,17.7774,17.7774,57600.0
2015-01-28 15:05:00,19.8,19.8,19.76,19.77,12000.0,17.7774,17.7774,17.7415,17.7504,12000.0
2015-01-28 15:10:00,19.77,19.79,19.75,19.75,64400.0,17.7504,17.7684,17.7325,17.7325,64400.0
2015-01-28 15:15:00,19.75,19.75,19.72,19.73,26000.0,17.7325,17.7325,17.7055,17.7145,26000.0
2015-01-28 15:20:00,19.72,19.75,19.72,19.72,56400.0,17.7055,17.7325,17.7055,17.7055,56400.0
2015-01-28 15:25:00,19.72,19.72,19.69,19.7,85600.0,17.7055,17.7055,17.6786,17.6876,85600.0
2015-01-28 15:30:00,19.7,19.71,19.67,19.67,60400.0,17.6876,17.6966,17.6607,17.6607,60400.0
2015-01-28 15:35:00,19.66,19.67,19.63,19.63,151200.0,17.6517,17.6607,17.6247,17.6247,151200.0
2015-01-28 15:40:00,19.63,19.63,19.59,19.59,90400.0,17.6247,17.6247,17.5888,17.5888,90400.0
2015-01-28 15:45:00,19.59,19.61,19.59,19.61,142000.0,17.5888,17.6068,17.5888,17.6068,142000.0
2015-01-28 15:50:00,19.61,19.61,19.58,19.58,101200.0,17.6068,17.6068,17.5798,17.5798,101200.0
2015-01-28 15:55:00,19.58,19.59,19.57,19.59,117600.0,17.5798,17.5888,17.5709,17.5888,117600.0
2015-01-29 09:30:00,19.55,19.66,19.53,19.61,44000.0,17.5529,17.6517,17.535,17.6068,44000.0
2015-01-29 09:35:00,19.65,19.65,19.53,19.53,24000.0,17.6427,17.6427,17.535,17.535,24000.0
2015-01-29 09:40:00,19.53,19.57,19.53,19.55,30800.0,17.535,17.5709,17.535,17.5529,30800.0
2015-01-29 09:45:00,19.56,19.57,19.5,19.53,56400.0,17.5619,17.5709,17.508,17.535,56400.0
2015-01-29 09:50:00,19.55,19.56,19.52,19.55,31200.0,17.5529,17.5619,17.526,17.5529,31200.0
2015-01-29 09:55:00,19.55,19.64,19.55,19.63,29600.0,17.5529,17.6337,17.5529,17.6247,29600.0
2015-01-29 10:00:00,19.62,19.66,19.61,19.63,37200.0,17.6158,17.6517,17.6068,17.6247,37200.0
2015-01-29 10:05:00,19.64,19.67,19.64,19.65,22800.0,17.6337,17.6607,17.6337,17.6427,22800.0
2015-01-29 10:10:00,19.65,19.66,19.63,19.64,26800.0,17.6427,17.6517,17.6247,17.6337,26800.0
2015-01-29 10:15:00,19.64,19.67,19.62,19.66,27200.0,17.6337,17.6607,17.6158,17.6517,27200.0
2015-01-29 10:20:00,19.66,19.67,19.62,19.62,28000.0,17.6517,17.6607,17.6158,17.6158,28000.0
2015-01-29 10:25:00,19.62,19.64,19.62,19.62,25600.0,17.6158,17.6337,17.6158,17.6158,25600.0
2015-01-29 10:30:00,19.63,19.66,19.63,19.65,25200.0,17.6247,17.6517,17.6247,17.6427,25200.0
2015-01-29 10:35:00,19.63,19.65,19.6,19.62,13600.0,17.6247,17.6427,17.5978,17.6158,13600.0
2015-01-29 10:40:00,19.61,19.61,19.57,19.59,72400.0,17.6068,17.6068,17.5709,17.5888,72400.0
2015-01-29 10:45:00,19.59,19.61,19.58,19.61,24000.0,17.5888,17.6068,17.5798,17.6068,24000.0
2015-01-29 10:50:00,19.62,19.63,19.59,19.61,22800.0,17.6158,17.6247,17.5888,17.6068,22800.0
2015-01-29 10:55:00,19.61,19.65,19.61,19.65,9200.0,17.6068,17.6427,17.6068,17.6427,9200.0
2015-01-29 11:00:00,19.65,19.65,19.61,19.61,43200.0,17.6427,17.6427,17.6068,17.6068,43200.0
2015-01-29 11:05:00,19.62,19.65,19.6,19.65,22000.0,17.6158,17.6427,17.5978,17.6427,22000.0
2015-01-29 11:10:00,19.65,19.66,19.63,19.66,14400.0,17.6427,17.6517,17.6247,17.6517,14400.0
2015-01-29 11:15:00,19.66,19.68,19.65,19.65,24000.0,17.6517,17.6696,17.6427,17.6427,24000.0
2015-01-29 11:20:00,19.65,19.7,19.65,19.69,46000.0,17.6427,17.6876,17.6427,17.6786,46000.0
2015-01-29 11:25:00,19.69,19.69,19.67,19.69,23200.0,17.6786,17.6786,17.6607,17.6786,23200.0
2015-01-29 11:30:00,19.69,19.73,19.68,19.73,21200.0,17.6786,17.7145,17.6696,17.7145,21200.0
2015-01-29 11:35:00,19.73,19.75,19.71,19.75,24000.0,17.7145,17.7325,17.6966,17.7325,24000.0
2015-01-29 11:40:00,19.75,19.77,19.73,19.73,29200.0,17.7325,17.7504,17.7145,17.7145,29200.0
2015-01-29 11:45:00,19.72,19.72,19.7,19.71,15600.0,17.7055,17.7055,17.6876,17.6966,15600.0
2015-01-29 11:50:00,19.71,19.73,19.71,19.71,11600.0,17.6966,17.7145,17.6966,17.6966,11600.0
2015-01-29 11:55:00,19.7,19.72,19.7,19.71,18400.0,17.6876,17.7055,17.6876,17.6966,18400.0
2015-01-29 12:00:00,19.71,19.74,19.71,19.74,18000.0,17.6966,17.7235,17.6966,17.7235,18000.0
2015-01-29 12:05:00,19.75,19.77,19.74,19.74,29600.0,17.7325,17.7504,17.7235,17.7235,29600.0
2015-01-29 12:10:00,19.75,19.75,19.73,19.73,10800.0,17.7325,17.7325,17.7145,17.7145,10800.0
2015-01-29 12:15:00,19.72,19.73,19.71,19.72,7200.0,17.7055,17.7145,17.6966,17.7055,7200.0
2015-01-29 12:20:00,19.73,19.74,19.72,19.73,15600.0,17.7145,17.7235,17.7055,17.7145,15600.0
2015-01-29 12:25:00,19.72,19.73,19.72,19.73,4800.0,17.7055,17.7145,17.7055,17.7145,4800.0
2015-01-29 12:30:00,19.72,19.74,19.72,19.73,10000.0,17.7055,17.7235,17.7055,17.7145,10000.0
2015-01-29 12:35:00,19.73,19.74,19.71,19.72,12400.0,17.7145,17.7235,17.6966,17.7055,12400.0
2015-01-29 12:40:00,19.72,19.72,19.7,19.7,19200.0,17.7055,17.7055,17.6876,17.6876,19200.0
2015-01-29 12:45:00,19.7,19.71,19.69,19.7,10400.0,17.6876,17.6966,17.6786,17.6876,10400.0
2015-01-29 12:50:00,19.7,19.7,19.69,19.7,6800.0,17.6876,17.6876,17.6786,17.6876,6800.0
2015-01-29 12:55:00,19.7,19.72,19.69,19.72,12800.0,17.6876,17.7055,17.6786,17.7055,12800.0
2015-01-29 13:00:00,19.72,19.72,19.7,19.71,10400.0,17.7055,17.7055,17.6876,17.6966,10400.0
2015-01-29 13:05:00,19.7,19.72,19.7,19.7,36400.0,17.6876,17.7055,17.6876,17.6876,36400.0
2015-01-29 13:10:00,19.7,19.72,19.7,19.72,9200.0,17.6876,17.7055,17.6876,17.7055,9200.0
2015-01-29 13:15:00,19.72,19.76,19.72,19.75,15200.0,17.7055,17.7415,17.7055,17.7325,15200.0
2015-01-29 13:20:00,19.75,19.78,19.75,19.78,37200.0,17.7325,17.7594,17.7325,17.7594,37200.0
2015-01-29 13:25:00,19.77,19.79,19.77,19.79,13600.0,17.7504,17.7684,17.7504,17.7684,13600.0
2015-01-29 13:30:00,19.79,19.8,19.78,19.79,22000.0,17.7684,17.7774,17.7594,17.7684,22000.0
2015-01-29 13:35:00,19.79,19.83,19.79,19.82,18000.0,17.7684,17.8043,17.7684,17.7953,18000.0
2015-01-29 13:40:00,19.83,19.85,19.83,19.85,20800.0,17.8043,17.8223,17.8043,17.8223,20800.0
2015-01-29 13:45:00,19.85,19.86,19.84,19.85,26000.0,17.8223,17.8312,17.8133,17.8223,26000.0
2015-01-29 13:50:00,19.86,19.9,19.86,19.89,41600.0,17.8312,17.8672,17.8312,17.8582,41600.0
2015-01-29 13:55:00,19.9,19.9,19.87,19.87,16800.0,17.8672,17.8672,17.8402,17.8402,16800.0
2015-01-29 14:00:00,19.87,19.88,19.87,19.88,31200.0,17.8402,17.8492,17.8402,17.8492,31200.0
2015-01-29 14:05:00,19.89,19.89,19.87,19.87,38800.0,17.8582,17.8582,17.8402,17.8402,38800.0
2015-01-29 14:10:00,19.87,19.88,19.87,19.88,34400.0,17.8402,17.8492,17.8402,17.8492,34400.0
2015-01-29 14:15:00,19.88,19.88,19.87,19.87,20000.0,17.8492,17.8492,17.8402,17.8402,20000.0
2015-01-29 14:20:00,19.87,19.9,19.87,19.89,14000.0,17.8402,17.8672,17.8402,17.8582,14000.0
2015-01-29 14:25:00,19.89,19.91,19.89,19.91,14400.0,17.8582,17.8761,17.8582,17.8761,14400.0
2015-01-29 14:30:00,19.91,19.92,19.91,19.92,32400.0,17.8761,17.8851,17.8761,17.8851,32400.0
2015-01-29 14:35:00,19.91,19.92,19.91,19.92,22400.0,17.8761,17.8851,17.8761,17.8851,22400.0
2015-01-29 14:40:00,19.92,19.92,19.91,19.92,20000.0,17.8851,17.8851,17.8761,17.8851,20000.0
2015-01-29 14:45:00,19.92,19.92,19.91,19.91,20000.0,17.8851,17.8851,17.8761,17.8761,20000.0
2015-01-29 14:50:00,19.91,19.93,19.91,19.92,31200.0,17.8761,17.8941,17.8761,17.8851,31200.0
2015-01-29 14:55:00,19.92,19.92,19.91,19.92,23600.0,17.8851,17.8851,17.8761,17.8851,23600.0
2015-01-29 15:00:00,19.92,19.93,19.92,19.93,40000.0,17.8851,17.8941,17.8851,17.8941,40000.0
2015-01-29 15:05:00,19.93,19.97,19.93,19.97,20400.0,17.8941,17.93,17.8941,17.93,20400.0
2015-01-29 15:10:00,19.97,19.98,19.96,19.97,54800.0,17.93,17.939,17.921,17.93,54800.0
2015-01-29 15:15:00,19.97,20.0,19.96,20.0,34800.0,17.93,17.9569,17.921,17.9569,34800.0
2015-01-29 15:20:00,20.0,20.01,19.99,20.0,120000.0,17.9569,17.9659,17.948,17.9569,120000.0
2015-01-29 15:25:00,20.0,20.01,19.97,19.97,92000.0,17.9569,17.9659,17.93,17.93,92000.0
2015-01-29 15:30:00,19.98,19.98,19.96,19.97,64000.0,17.939,17.939,17.921,17.93,64000.0
2015-01-29 15:35:00,19.96,20.0,19.96,20.0,52000.0,17.921,17.9569,17.921,17.9569,52000.0
2015-01-29 15:40:00,20.0,20.0,19.98,19.98,124400.0,17.9569,17.9569,17.939,17.939,124400.0
2015-01-29 15:45:00,19.97,19.99,19.96,19.97,54800.0,17.93,17.948,17.921,17.93,54800.0
2015-01-29 15:50:00,19.97,19.97,19.94,19.97,90400.0,17.93,17.93,17.9031,17.93,90400.0
2015-01-29 15:55:00,19.96,19.98,19.95,19.97,134000.0,17.921,17.939,17.9121,17.93,134000.0
2015-01-30 09:30:00,19.8,19.96,19.78,19.9,46000.0,17.7774,17.921,17.7594,17.8672,46000.0
2015-01-30 09:35:00,19.9,19.92,19.84,19.85,20000.0,17.8672,17.8851,17.8133,17.8223,20000.0
2015-01-30 09:40:00,19.82,19.91,19.82,19.86,23600.0,17.7953,17.8761,17.7953,17.8312,23600.0
2015-01-30 09:45:00,19.85,19.88,19.83,19.83,54800.0,17.8223,17.8492,17.8043,17.8043,54800.0
2015-01-30 09:50:00,19.83,19.85,19.81,19.83,50000.0,17.8043,17.8223,17.7864,17.8043,50000.0
2015-01-30 09:55:00,19.83,19.85,19.81,19.81,30800.0,17.8043,17.8223,17.7864,17.7864,30800.0
2015-01-30 10:00:00,19.81,19.85,19.79,19.85,55200.0,17.7864,17.8223,17.7684,17.8223,55200.0
2015-01-30 10:05:00,19.85,19.85,19.78,19.78,22800.0,17.8223,17.8223,17.7594,17.7594,22800.0
2015-01-30 10:10:00,19.78,19.79,19.75,19.76,19200.0,17.7594,17.7684,17.7325,17.7415,19200.0
2015-01-30 10:15:00,19.76,19.77,19.74,19.74,14000.0,17.7415,17.7504,17.7235,17.7235,14000.0
2015-01-30 10:20:00,19.74,19.76,19.74,19.76,31200.0,17.7235,17.7415,17.7235,17.7415,31200.0
2015-01-30 10:25:00,19.75,19.78,19.75,19.75,18400.0,17.7325,17.7594,17.7325,17.7325,18400.0
2015-01-30 10:30:00,19.75,19.75,19.71,19.71,34800.0,17.7325,17.7325,17.6966,17.6966,34800.0
2015-01-30 10:35:00,19.71,19.72,19.7,19.72,15200.0,17.6966,17.7055,17.6876,17.7055,15200.0
2015-01-30 10:40:00,19.71,19.73,19.71,19.71,23200.0,17.6966,17.7145,17.6966,17.6966,23200.0
2015-01-30 10:45:00,19.72,19.74,19.71,19.74,20800.0,17.7055,17.7235,17.6966,17.7235,20800.0
2015-01-30 10:50:00,19.74,19.74,19.71,19.72,8000.0,17.7235,17.7235,17.6966,17.7055,8000.0
2015-01-30 10:55:00,19.71,19.73,19.69,19.73,16000.0,17.6966,17.7145,17.6786,17.7145,16000.0
2015-01-30 11:00:00,19.72,19.74,19.72,19.73,12800.0,17.7055,17.7235,17.7055,17.7145,12800.0
2015-01-30 11:05:00,19.74,19.74,19.7,19.7,12800.0,17.7235,17.7235,17.6876,17.6876,12800.0
2015-01-30 11:10:00,19.7,19.7,19.68,19.68,10000.0,17.6876,17.6876,17.6696,17.6696,10000.0
2015-01-30 11:15:00,19.68,19.7,19.68,19.7,21200.0,17.6696,17.6876,17.6696,17.6876,21200.0
2015-01-30 11:20:00,19.71,19.71,19.7,19.7,6000.0,17.6966,17.6966,17.6876,17.6876,6000.0
2015-01-30 11:25:00,19.7,19.73,19.7,19.72,16800.0,17.6876,17.7145,17.6876,17.7055,16800.0
2015-01-30 11:30:00,19.73,19.74,19.72,19.73,15200.0,17.7145,17.7235,17.7055,17.7145,15200.0
2015-01-30 11:35:00,19.73,19.74,19.71,19.74,6400.0,17.7145,17.7235,17.6966,17.7235,6400.0
2015-01-30 11:40:00,19.73,19.74,19.71,19.73,29200.0,17.7145,17.7235,17.6966,17.7145,29200.0
2015-01-30 11:45:00,19.73,19.75,19.72,19.75,14400.0,17.7145,17.7325,17.7055,17.7325,14400.0
2015-01-30 11:50:00,19.75,19.75,19.72,19.72,14400.0,17.7325,17.7325,17.7055,17.7055,14400.0
2015-01-30 11:55:00,19.73,19.77,19.73,19.77,11600.0,17.7145,17.7504,17.7145,17.7504,11600.0
2015-01-30 12:00:00,19.78,19.8,19.78,19.79,10000.0,17.7594,17.7774,17.7594,17.7684,10000.0
2015-01-30 12:05:00,19.79,19.8,19.79,19.8,15200.0,17.7684,17.7774,17.7684,17.7774,15200.0
2015-01-30 12:10:00,19.8,19.85,19.8,19.85,12400.0,17.7774,17.8223,17.7774,17.8223,12400.0
2015-01-30 12:15:00,19.86,19.86,19.86,19.86,9200.0,17.8312,17.8312,17.8312,17.8312,9200.0
2015-01-30 12:20:00,19.85,19.87,19.85,19.87,15600.0,17.8223,17.8402,17.8223,17.8402,15600.0
2015-01-30 12:25:00,19.88,19.88,19.86,19.86,4800.0,17.8492,17.8492,17.8312,17.8312,4800.0
2015-01-30 12:30:00,19.86,19.86,19.85,19.86,10400.0,17.8312,17.8312,17.8223,17.8312,10400.0
2015-01-30 12:35:00,19.86,19.87,19.86,19.86,19600.0,17.8312,17.8402,17.8312,17.8312,19600.0
2015-01-30 12:40:00,19.86,19.86,19.86,19.86,12000.0,17.8312,17.8312,17.8312,17.8312,12000.0
2015-01-30 12:45:00,19.86,19.86,19.85,19.86,15200.0,17.8312,17.8312,17.8223,17.8312,15200.0
2015-01-30 12:50:00,19.86,19.86,19.85,19.86,19600.0,17.8312,17.8312,17.8223,17.8312,19600.0
2015-01-30 12:55:00,19.86,19.87,19.85,19.87,46400.0,17.8312,17.8402,17.8223,17.8402,46400.0
2015-01-30 13:00:00,19.87,19.92,19.86,19.92,36400.0,17.8402,17.8851,17.8312,17.8851,36400.0
2015-01-30 13:05:00,19.92,19.92,19.87,19.88,15600.0,17.8851,17.8851,17.8402,17.8492,15600.0
2015-01-30 13:10:00,19.87,19.87,19.82,19.82,13200.0,17.8402,17.8402,17.7953,17.7953,13200.0
2015-01-30 13:15:00,19.81,19.81,19.79,19.8,9200.0,17.7864,17.7864,17.7684,17.7774,9200.0
2015-01-30 13:20:00,19.8,19.81,19.8,19.8,10000.0,17.7774,17.7864,17.7774,17.7774,10000.0
2015-01-30 13:25:00,19.79,19.82,19.79,19.82,20000.0,17.7684,17.7953,17.7684,17.7953,20000.0
2015-01-30 13:30:00,19.82,19.86,19.82,19.86,22000.0,17.7953,17.8312,17.7953,17.8312,22000.0
2015-01-30 13:35:00,19.86,19.88,19.85,19.85,37600.0,17.8312,17.8492,17.8223,17.8223,37600.0
2015-01-30 13:40:00,19.85,19.89,19.85,19.89,39200.0,17.8223,17.8582,17.8223,17.8582,39200.0
2015-01-30 13:45:00,19.89,19.91,19.88,19.9,16000.0,17.8582,17.8761,17.8492,17.8672,16000.0
2015-01-30 13:50:00,19.9,19.91,19.89,19.9,8400.0,17.8672,17.8761,17.8582,17.8672,8400.0
2015-01-30 13:55:00,19.89,19.92,19.88,19.9,22800.0,17.8582,17.8851,17.8492,17.8672,22800.0
2015-01-30 14:00:00,19.9,19.9,19.85,19.86,10000.0,17.8672,17.8672,17.8223,17.8312,10000.0
2015-01-30 14:05:00,19.86,19.87,19.85,19.87,18000.0,17.8312,17.8402,17.8223,17.8402,18000.0
2015-01-30 14:10:00,19.86,19.88,19.85,19.86,16000.0,17.8312,17.8492,17.8223,17.8312,16000.0
2015-01-30 14:15:00,19.86,19.9,19.86,19.9,21200.0,17.8312,17.8672,17.8312,17.8672,21200.0
2015-01-30 14:20:00,19.89,19.91,19.89,19.91,8800.0,17.8582,17.8761,17.8582,17.8761,8800.0
2015-01-30 14:25:00,19.91,19.93,19.91,19.93,14400.0,17.8761,17.8941,17.8761,17.8941,14400.0
2015-01-30 14:30:00,19.93,19.95,19.93,19.93,34800.0,17.8941,17.9121,17.8941,17.8941,34800.0
2015-01-30 14:35:00,19.94,19.94,19.9,19.9,11600.0,17.9031,17.9031,17.8672,17.8672,11600.0
2015-01-30 14:40:00,19.9,19.91,19.87,19.88,16000.0,17.8672,17.8761,17.8402,17.8492,16000.0
2015-01-30 14:45:00,19.88,19.88,19.84,19.85,17200.0,17.8492,17.8492,17.8133,17.8223,17200.0
2015-01-30 14:50:00,19.84,19.84,19.82,19.83,18400.0,17.8133,17.8133,17.7953,17.8043,18400.0
2015-01-30 14:55:00,19.83,19.83,19.81,19.82,20800.0,17.8043,17.8043,17.7864,17.7953,20800.0
2015-01-30 15:00:00,19.83,19.85,19.82,19.83,23200.0,17.8043,17.8223,17.7953,17.8043,23200.0
2015-01-30 15:05:00,19.82,19.82,19.77,19.78,17200.0,17.7953,17.7953,17.7504,17.7594,17200.0
2015-01-30 15:10:00,19.79,19.82,19.78,19.82,34800.0,17.7684,17.7953,17.7594,17.7953,34800.0
2015-01-30 15:15:00,19.82,19.82,19.78,19.79,36400.0,17.7953,17.7953,17.7594,17.7684,36400.0
2015-01-30 15:20:00,19.77,19.79,19.73,19.79,44400.0,17.7504,17.7684,17.7145,17.7684,44400.0
2015-01-30 15:25:00,19.79,19.82,19.77,19.81,28000.0,17.7684,17.7953,17.7504,17.7864,28000.0
2015-01-30 15:30:00,19.81,19.81,19.77,19.77,30400.0,17.7864,17.7864,17.7504,17.7504,30400.0
2015-01-30 15:35:00,19.77,19.81,19.77,19.79,23200.0,17.7504,17.7864,17.7504,17.7684,23200.0
2015-01-30 15:40:00,19.78,19.78,19.71,19.73,44800.0,17.7594,17.7594,17.6966,17.7145,44800.0
2015-01-30 15:45:00,19.73,19.75,19.71,19.73,61600.0,17.7145,17.7325,17.6966,17.7145,61600.0
2015-01-30 15:50:00,19.71,19.72,19.7,19.7,40800.0,17.6966,17.7055,17.6876,17.6876,40800.0
2015-01-30 15:55:00,19.7,19.7,19.67,19.68,177200.0,17.6876,17.6876,17.6607,17.6696,177200.0
2015-02-02 09:30:00,19.7,19.77,19.69,19.71,41600.0,17.6876,17.7504,17.6786,17.6966,41600.0
2015-02-02 09:35:00,19.71,19.76,19.71,19.76,4000.0,17.6966,17.7415,17.6966,17.7415,4000.0
2015-02-02 09:40:00,19.73,19.74,19.64,19.64,4400.0,17.7145,17.7235,17.6337,17.6337,4400.0
2015-02-02 09:45:00,19.67,19.73,19.66,19.69,19600.0,17.6607,17.7145,17.6517,17.6786,19600.0
2015-02-02 09:50:00,19.68,19.68,19.63,19.63,12400.0,17.6696,17.6696,17.6247,17.6247,12400.0
2015-02-02 09:55:00,19.66,19.68,19.64,19.66,12800.0,17.6517,17.6696,17.6337,17.6517,12800.0
2015-02-02 10:00:00,19.65,19.65,19.57,19.58,14400.0,17.6427,17.6427,17.5709,17.5798,14400.0
2015-02-02 10:05:00,19.55,19.57,19.51,19.52,7600.0,17.5529,17.5709,17.517,17.526,7600.0
2015-02-02 10:10:00,19.51,19.58,19.49,19.58,54000.0,17.517,17.5798,17.499,17.5798,54000.0
2015-02-02 10:15:00,19.57,19.59,19.55,19.59,9200.0,17.5709,17.5888,17.5529,17.5888,9200.0
2015-02-02 10:20:00,19.6,19.6,19.58,19.58,7600.0,17.5978,17.5978,17.5798,17.5798,7600.0
2015-02-02 10:25:00,19.59,19.63,19.59,19.61,12400.0,17.5888,17.6247,17.5888,17.6068,12400.0
2015-02-02 10:30:00,19.59,19.6,19.57,19.58,11600.0,17.5888,17.5978,17.5709,17.5798,11600.0
2015-02-02 10:35:00,19.59,19.61,19.58,19.61,6400.0,17.5888,17.6068,17.5798,17.6068,6400.0
2015-02-02 10:40:00,19.64,19.66,19.63,19.65,11200.0,17.6337,17.6517,17.6247,17.6427,11200.0
2015-02-02 10:45:00,19.64,19.65,19.61,19.62,32400.0,17.6337,17.6427,17.6068,17.6158,32400.0
2015-02-02 10:50:00,19.61,19.67,19.61,19.67,9200.0,17.6068,17.6607,17.6068,17.6607,9200.0
2015-02-02 10:55:00,19.65,19.65,19.62,19.64,7200.0,17.6427,17.6427,17.6158,17.6337,7200.0
2015-02-02 11:00:00,19.64,19.69,19.63,19.69,11200.0,17.6337,17.6786,17.6247,17.6786,11200.0
2015-02-02 11:05:00,19.7,19.7,19.68,19.7,25600.0,17.6876,17.6876,17.6696,17.6876,25600.0
2015-02-02 11:10:00,19.7,19.74,19.7,19.73,4800.0,17.6876,17.7235,17.6876,17.7145,4800.0
2015-02-02 11:15:00,19.73,19.73,19.7,19.7,11200.0,17.7145,17.7145,17.6876,17.6876,11200.0
2015-02-02 11:20:00,19.7,19.73,19.7,19.73,6400.0,17.6876,17.7145,17.6876,17.7145,6400.0
2015-02-02 11:25:00,19.73,19.75,19.71,19.75,14400.0,17.7145,17.7325,17.6966,17.7325,14400.0
2015-02-02 11:30:00,19.76,19.77,19.74,19.75,6000.0,17.7415,17.7504,17.7235,17.7325,6000.0
2015-02-02 11:35:00,19.77,19.8,19.77,19.79,8000.0,17.7504,17.7774,17.7504,17.7684,8000.0
2015-02-02 11:40:00,19.77,19.79,19.77,19.79,6800.0,17.7504,17.7684,17.7504,17.7684,6800.0
2015-02-02 11:45:00,19.78,19.79,19.78,19.78,11600.0,17.7594,17.7684,17.7594,17.7594,11600.0
2015-02-02 11:50:00,19.78,19.78,19.76,19.78,2000.0,17.7594,17.7594,17.7415,17.7594,2000.0
2015-02-02 11:55:00,19.76,19.77,19.75,19.77,10400.0,17.7415,17.7504,17.7325,17.7504,10400.0
2015-02-02 12:00:00,19.75,19.77,19.71,19.73,8400.0,17.7325,17.7504,17.6966,17.7145,8400.0
2015-02-02 12:05:00,19.73,19.73,19.71,19.71,6800.0,17.7145,17.7145,17.6966,17.6966,6800.0
2015-02-02 12:10:00,19.71,19.71,19.7,19.71,9200.0,17.6966,17.6966,17.6876,17.6966,9200.0
2015-02-02 12:15:00,19.71,19.72,19.71,19.72,2000.0,17.6966,17.7055,17.6966,17.7055,2000.0
2015-02-02 12:20:00,19.72,19.72,19.67,19.67,4400.0,17.7055,17.7055,17.6607,17.6607,4400.0
2015-02-02 12:25:00,19.67,19.68,19.67,19.68,2800.0,17.6607,17.6696,17.6607,17.6696,2800.0
2015-02-02 12:30:00,19.71,19.71,19.68,19.7,8800.0,17.6966,17.6966,17.6696,17.6876,8800.0
2015-02-02 12:35:00,19.7,19.71,19.69,19.69,3200.0,17.6876,17.6966,17.6786,17.6786,3200.0
2015-02-02 12:40:00,19.71,19.74,19.71,19.74,36000.0,17.6966,17.7235,17.6966,17.7235,36000.0
2015-02-02 12:45:00,19.74,19.74,19.69,19.69,20000.0,17.7235,17.7235,17.6786,17.6786,20000.0
2015-02-02 12:50:00,19.7,19.71,19.69,19.71,7600.0,17.6876,17.6966,17.6786,17.6966,7600.0
2015-02-02 12:55:00,19.69,19.71,19.69,19.7,4400.0,17.6786,17.6966,17.6786,17.6876,4400.0
2015-02-02 13:00:00,19.7,19.7,19.68,19.68,5200.0,17.6876,17.6876,17.6696,17.6696,5200.0
2015-02-02 13:05:00,19.68,19.68,19.68,19.68,22000.0,17.6696,17.6696,17.6696,17.6696,22000.0
2015-02-02 13:10:00,19.7,19.71,19.7,19.7,10800.0,17.6876,17.6966,17.6876,17.6876,10800.0
2015-02-02 13:15:00,19.69,19.69,19.68,19.69,8400.0,17.6786,17.6786,17.6696,17.6786,8400.0
2015-02-02 13:20:00,19.7,19.75,19.7,19.75,4400.0,17.6876,17.7325,17.6876,17.7325,4400.0
2015-02-02 13:25:00,19.75,19.75,19.73,19.73,8800.0,17.7325,17.7325,17.7145,17.7145,8800.0
2015-02-02 13:30:00,19.74,19.75,19.71,19.71,8800.0,17.7235,17.7325,17.6966,17.6966,8800.0
2015-02-02 13:35:00,19.7,19.71,19.68,19.68,22800.0,17.6876,17.6966,17.6696,17.6696,22800.0
2015-02-02 13:40:00,19.69,19.72,19.68,19.7,14800.0,17.6786,17.7055,17.6696,17.6876,14800.0
2015-02-02 13:45:00,19.69,19.71,19.68,19.69,11600.0,17.6786,17.6966,17.6696,17.6786,11600.0
2015-02-02 13:50:00,19.68,19.69,19.65,19.65,7600.0,17.6696,17.6786,17.6427,17.6427,7600.0
2015-02-02 13:55:00,19.65,19.65,19.63,19.64,11600.0,17.6427,17.6427,17.6247,17.6337,11600.0
2015-02-02 14:00:00,19.64,19.67,19.64,19.67,12800.0,17.6337,17.6607,17.6337,17.6607,12800.0
2015-02-02 14:05:00,19.68,19.72,19.68,19.7,24400.0,17.6696,17.7055,17.6696,17.6876,24400.0
2015-02-02 14:10:00,19.7,19.73,19.7,19.73,33600.0,17.6876,17.7145,17.6876,17.7145,33600.0
2015-02-02 14:15:00,19.73,19.75,19.73,19.75,16400.0,17.7145,17.7325,17.7145,17.7325,16400.0
2015-02-02 14:20:00,19.75,19.77,19.75,19.77,17600.0,17.7325,17.7504,17.7325,17.7504,17600.0
2015-02-02 14:25:00,19.75,19.79,19.74,19.77,31600.0,17.7325,17.7684,17.7235,17.7504,31600.0
2015-02-02 14:30:00,19.77,19.77,19.75,19.77,12800.0,17.7504,17.7504,17.7325,17.7504,12800.0
2015-02-02 14:35:00,19.78,19.78,19.74,19.74,14400.0,17.7594,17.7594,17.7235,17.7235,14400.0
2015-02-02 14:40:00,19.74,19.77,19.74,19.76,13200.0,17.7235,17.7504,17.7235,17.7415,13200.0
2015-02-02 14:45:00,19.75,19.76,19.71,19.72,10800.0,17.7325,17.7415,17.6966,17.7055,10800.0
2015-02-02 14:50:00,19.73,19.77,19.73,19.75,11600.0,17.7145,17.7504,17.7145,17.7325,11600.0
2015-02-02 14:55:00,19.75,19.75,19.72,19.73,14800.0,17.7325,17.7325,17.7055,17.7145,14800.0
2015-02-02 15:00:00,19.72,19.74,19.72,19.74,9600.0,17.7055,17.7235,17.7055,17.7235,9600.0
2015-02-02 15:05:00,19.74,19.75,19.74,19.75,6000.0,17.7235,17.7325,17.7235,17.7325,6000.0
2015-02-02 15:10:00,19.77,19.83,19.77,19.83,20000.0,17.7504,17.8043,17.7504,17.8043,20000.0
2015-02-02 15:15:00,19.82,19.82,19.8,19.81,28800.0,17.7953,17.7953,17.7774,17.7864,28800.0
2015-02-02 15:20:00,19.8,19.84,19.8,19.83,24800.0,17.7774,17.8133,17.7774,17.8043,24800.0
2015-02-02 15:25:00,19.82,19.83,19.81,19.83,30800.0,17.7953,17.8043,17.7864,17.8043,30800.0
2015-02-02 15:30:00,19.83,19.86,19.83,19.85,39200.0,17.8043,17.8312,17.8043,17.8223,39200.0
2015-02-02 15:35:00,19.85,19.93,19.84,19.93,50400.0,17.8223,17.8941,17.8133,17.8941,50400.0
2015-02-02 15:40:00,19.93,19.98,19.92,19.98,48000.0,17.8941,17.939,17.8851,17.939,48000.0
2015-02-02 15:45:00,19.97,19.99,19.96,19.96,57600.0,17.93,17.948,17.921,17.921,57600.0
2015-02-02 15:50:00,19.97,19.98,19.96,19.97,83600.0,17.93,17.939,17.921,17.93,83600.0
2015-02-02 15:55:00,19.97,20.02,19.97,20.01,246400.0,17.93,17.9749,17.93,17.9659,246400.0
2015-02-03 09:30:00,20.17,20.25,20.05,20.05,82400.0,18.1096,18.1814,18.0018,18.0018,82400.0
2015-02-03 09:35:00,20.06,20.07,19.96,19.97,62400.0,18.0108,18.0198,17.921,17.93,62400.0
2015-02-03 09:40:00,19.98,20.03,19.97,20.02,34000.0,17.939,17.9839,17.93,17.9749,34000.0
2015-02-03 09:45:00,20.02,20.05,20.0,20.04,39600.0,17.9749,18.0018,17.9569,17.9929,39600.0
2015-02-03 09:50:00,20.05,20.11,20.04,20.11,25200.0,18.0018,18.0557,17.9929,18.0557,25200.0
2015-02-03 09:55:00,20.11,20.13,20.05,20.08,51600.0,18.0557,18.0737,18.0018,18.0288,51600.0
2015-02-03 10:00:00,20.09,20.1,20.07,20.07,7600.0,18.0377,18.0467,18.0198,18.0198,7600.0
2015-02-03 10:05:00,20.06,20.08,20.05,20.06,31600.0,18.0108,18.0288,18.0018,18.0108,31600.0
2015-02-03 10:10:00,20.06,20.07,20.04,20.06,35200.0,18.0108,18.0198,17.9929,18.0108,35200.0
2015-02-03 10:15:00,20.07,20.08,20.04,20.08,19600.0,18.0198,18.0288,17.9929,18.0288,19600.0
2015-02-03 10:20:00,20.09,20.1,20.07,20.09,22000.0,18.0377,18.0467,18.0198,18.0377,22000.0
2015-02-03 10:25:00,20.09,20.12,20.06,20.12,42400.0,18.0377,18.0647,18.0108,18.0647,42400.0
2015-02-03 10:30:00,20.12,20.13,20.05,20.05,56800.0,18.0647,18.0737,18.0018,18.0018,56800.0
2015-02-03 10:35:00,20.06,20.07,20.05,20.06,22400.0,18.0108,18.0198,18.0018,18.0108,22400.0
2015-02-03 10:40:00,20.06,20.08,20.04,20.04,17600.0,18.0108,18.0288,17.9929,17.9929,17600.0
2015-02-03 10:45:00,20.04,20.04,20.01,20.04,20400.0,17.9929,17.9929,17.9659,17.9929,20400.0
2015-02-03 10:50:00,20.03,20.03,20.02,20.02,9200.0,17.9839,17.9839,17.9749,17.9749,9200.0
2015-02-03 10:55:00,20.02,20.02,19.95,19.95,34800.0,17.9749,17.9749,17.9121,17.9121,34800.0
2015-02-03 11:00:00,19.96,19.99,19.96,19.98,14400.0,17.921,17.948,17.921,17.939,14400.0
2015-02-03 11:05:00,19.97,19.99,19.96,19.99,11200.0,17.93,17.948,17.921,17.948,11200.0
2015-02-03 11:10:00,19.99,20.03,19.98,20.02,90400.0,17.948,17.9839,17.939,17.9749,90400.0
2015-02-03 11:15:00,20.02,20.07,20.01,20.04,31600.0,17.9749,18.0198,17.9659,17.9929,31600.0
2015-02-03 11:20:00,20.04,20.04,20.0,20.0,22800.0,17.9929,17.9929,17.9569,17.9569,22800.0
2015-02-03 11:25:00,20.0,20.02,19.96,19.97,28800.0,17.9569,17.9749,17.921,17.93,28800.0
2015-02-03 11:30:00,19.97,20.0,19.97,20.0,5200.0,17.93,17.9569,17.93,17.9569,5200.0
2015-02-03 11:35:00,20.0,20.02,19.99,20.02,8400.0,17.9569,17.9749,17.948,17.9749,8400.0
2015-02-03 11:40:00,20.02,20.04,20.0,20.04,11200.0,17.9749,17.9929,17.9569,17.9929,11200.0
2015-02-03 11:45:00,20.04,20.06,20.03,20.05,40400.0,17.9929,18.0108,17.9839,18.0018,40400.0
2015-02-03 11:50:00,20.04,20.04,20.0,20.0,17600.0,17.9929,17.9929,17.9569,17.9569,17600.0
2015-02-03 11:55:00,20.01,20.01,20.0,20.0,11600.0,17.9659,17.9659,17.9569,17.9569,11600.0
2015-02-03 12:00:00,19.99,20.0,19.98,19.99,11200.0,17.948,17.9569,17.939,17.948,11200.0
2015-02-03 12:05:00,20.0,20.02,20.0,20.01,8000.0,17.9569,17.9749,17.9569,17.9659,8000.0
2015-02-03 12:10:00,20.02,20.05,20.02,20.05,13200.0,17.9749,18.0018,17.9749,18.0018,13200.0
2015-02-03 12:15:00,20.06,20.06,20.03,20.03,4000.0,18.0108,18.0108,17.9839,17.9839,4000.0
2015-02-03 12:20:00,20.02,20.05,20.02,20.04,20800.0,17.9749,18.0018,17.9749,17.9929,20800.0
2015-02-03 12:25:00,20.04,20.06,20.04,20.06,16800.0,17.9929,18.0108,17.9929,18.0108,16800.0
2015-02-03 12:30:00,20.05,20.05,20.03,20.04,9600.0,18.0018,18.0018,17.9839,17.9929,9600.0
2015-02-03 12:35:00,20.05,20.07,20.04,20.04,14400.0,18.0018,18.0198,17.9929,17.9929,14400.0
2015-02-03 12:40:00,20.06,20.09,20.06,20.09,21600.0,18.0108,18.0377,18.0108,18.0377,21600.0
2015-02-03 12:45:00,20.1,20.1,20.08,20.08,10400.0,18.0467,18.0467,18.0288,18.0288,10400.0
2015-02-03 12:50:00,20.08,20.08,20.06,20.08,6000.0,18.0288,18.0288,18.0108,18.0288,6000.0
2015-02-03 12:55:00,20.09,20.1,20.08,20.1,12000.0,18.0377,18.0467,18.0288,18.0467,12000.0
2015-02-03 13:00:00,20.1,20.11,20.08,20.1,11600.0,18.0467,18.0557,18.0288,18.0467,11600.0
2015-02-03 13:05:00,20.1,20.11,20.09,20.1,17200.0,18.0467,18.0557,18.0377,18.0467,17200.0
2015-02-03 13:10:00,20.11,20.13,20.09,20.11,28400.0,18.0557,18.0737,18.0377,18.0557,28400.0
2015-02-03 13:15:00,20.11,20.12,20.1,20.12,13600.0,18.0557,18.0647,18.0467,18.0647,13600.0
2015-02-03 13:20:00,20.13,20.15,20.12,20.14,40800.0,18.0737,18.0916,18.0647,18.0826,40800.0
2015-02-03 13:25:00,20.14,20.15,20.12,20.12,59600.0,18.0826,18.0916,18.0647,18.0647,59600.0
2015-02-03 13:30:00,20.12,20.13,20.12,20.12,34000.0,18.0647,18.0737,18.0647,18.0647,34000.0
2015-02-03 13:35:00,20.13,20.13,20.1,20.1,28800.0,18.0737,18.0737,18.0467,18.0467,28800.0
2015-02-03 13:40:00,20.1,20.13,20.1,20.12,17200.0,18.0467,18.0737,18.0467,18.0647,17200.0
2015-02-03 13:45:00,20.13,20.14,20.13,20.14,90400.0,18.0737,18.0826,18.0737,18.0826,90400.0
2015-02-03 13:50:00,20.13,20.17,20.13,20.16,17200.0,18.0737,18.1096,18.0737,18.1006,17200.0
2015-02-03 13:55:00,20.17,20.18,20.17,20.17,7200.0,18.1096,18.1186,18.1096,18.1096,7200.0
2015-02-03 14:00:00,20.18,20.19,20.16,20.16,15600.0,18.1186,18.1275,18.1006,18.1006,15600.0
2015-02-03 14:05:00,20.15,20.16,20.13,20.13,12400.0,18.0916,18.1006,18.0737,18.0737,12400.0
2015-02-03 14:10:00,20.13,20.14,20.13,20.13,11600.0,18.0737,18.0826,18.0737,18.0737,11600.0
2015-02-03 14:15:00,20.14,20.15,20.14,20.15,6800.0,18.0826,18.0916,18.0826,18.0916,6800.0
2015-02-03 14:20:00,20.15,20.16,20.14,20.14,8800.0,18.0916,18.1006,18.0826,18.0826,8800.0
2015-02-03 14:25:00,20.13,20.13,20.11,20.13,28800.0,18.0737,18.0737,18.0557,18.0737,28800.0
2015-02-03 14:30:00,20.13,20.13,20.12,20.13,11600.0,18.0737,18.0737,18.0647,18.0737,11600.0
2015-02-03 14:35:00,20.15,20.15,20.11,20.13,10400.0,18.0916,18.0916,18.0557,18.0737,10400.0
2015-02-03 14:40:00,20.14,20.14,20.12,20.13,20800.0,18.0826,18.0826,18.0647,18.0737,20800.0
2015-02-03 14:45:00,20.13,20.15,20.12,20.15,17600.0,18.0737,18.0916,18.0647,18.0916,17600.0
2015-02-03 14:50:00,20.15,20.17,20.15,20.17,14800.0,18.0916,18.1096,18.0916,18.1096,14800.0
2015-02-03 14:55:00,20.17,20.19,20.17,20.19,21600.0,18.1096,18.1275,18.1096,18.1275,21600.0
2015-02-03 15:00:00,20.19,20.19,20.16,20.18,57200.0,18.1275,18.1275,18.1006,18.1186,57200.0
2015-02-03 15:05:00,20.18,20.18,20.17,20.18,29600.0,18.1186,18.1186,18.1096,18.1186,29600.0
2015-02-03 15:10:00,20.18,20.18,20.16,20.17,24000.0,18.1186,18.1186,18.1006,18.1096,24000.0
2015-02-03 15:15:00,20.18,20.19,20.17,20.19,151200.0,18.1186,18.1275,18.1096,18.1275,151200.0
2015-02-03 15:20:00,20.19,20.19,20.17,20.18,46000.0,18.1275,18.1275,18.1096,18.1186,46000.0
2015-02-03 15:25:00,20.17,20.18,20.17,20.17,51600.0,18.1096,18.1186,18.1096,18.1096,51600.0
2015-02-03 15:30:00,20.18,20.18,20.16,20.16,91600.0,18.1186,18.1186,18.1006,18.1006,91600.0
2015-02-03 15:35:00,20.16,20.18,20.16,20.18,80400.0,18.1006,18.1186,18.1006,18.1186,80400.0
2015-02-03 15:40:00,20.18,20.19,20.17,20.18,86800.0,18.1186,18.1275,18.1096,18.1186,86800.0
2015-02-03 15:45:00,20.18,20.19,20.18,20.18,156400.0,18.1186,18.1275,18.1186,18.1186,156400.0
2015-02-03 15:50:00,20.18,20.19,20.16,20.19,148400.0,18.1186,18.1275,18.1006,18.1275,148400.0
2015-02-03 15:55:00,20.18,20.2,20.17,20.17,360800.0,18.1186,18.1365,18.1096,18.1096,360800.0
2015-02-04 09:30:00,20.19,20.35,20.18,20.29,118400.0,18.1275,18.2712,18.1186,18.2173,118400.0
2015-02-04 09:35:00,20.24,20.3,20.21,20.3,23600.0,18.1724,18.2263,18.1455,18.2263,23600.0
2015-02-04 09:40:00,20.3,20.3,20.23,20.25,22400.0,18.2263,18.2263,18.1634,18.1814,22400.0
2015-02-04 09:45:00,20.25,20.25,20.22,20.25,19200.0,18.1814,18.1814,18.1545,18.1814,19200.0
2015-02-04 09:50:00,20.26,20.27,20.23,20.26,133200.0,18.1904,18.1994,18.1634,18.1904,133200.0
2015-02-04 09:55:00,20.26,20.27,20.24,20.25,35200.0,18.1904,18.1994,18.1724,18.1814,35200.0
2015-02-04 10:00:00,20.25,20.27,20.24,20.24,44000.0,18.1814,18.1994,18.1724,18.1724,44000.0
2015-02-04 10:05:00,20.25,20.26,20.23,20.25,20800.0,18.1814,18.1904,18.1634,18.1814,20800.0
2015-02-04 10:10:00,20.25,20.25,20.2,20.2,12800.0,18.1814,18.1814,18.1365,18.1365,12800.0
2015-02-04 10:15:00,20.21,20.21,20.18,20.2,40800.0,18.1455,18.1455,18.1186,18.1365,40800.0
2015-02-04 10:20:00,20.21,20.21,20.19,20.2,8800.0,18.1455,18.1455,18.1275,18.1365,8800.0
2015-02-04 10:25:00,20.21,20.21,20.19,20.21,5600.0,18.1455,18.1455,18.1275,18.1455,5600.0
2015-02-04 10:30:00,20.2,20.22,20.2,20.21,37600.0,18.1365,18.1545,18.1365,18.1455,37600.0
2015-02-04 10:35:00,20.22,20.22,20.18,20.2,20000.0,18.1545,18.1545,18.1186,18.1365,20000.0
2015-02-04 10:40:00,20.21,20.25,20.2,20.25,26400.0,18.1455,18.1814,18.1365,18.1814,26400.0
2015-02-04 10:45:00,20.25,20.25,20.23,20.23,24400.0,18.1814,18.1814,18.1634,18.1634,24400.0
2015-02-04 10:50:00,20.23,20.23,20.21,20.21,23200.0,18.1634,18.1634,18.1455,18.1455,23200.0
2015-02-04 10:55:00,20.22,20.22,20.19,20.2,5200.0,18.1545,18.1545,18.1275,18.1365,5200.0
2015-02-04 11:00:00,20.19,20.21,20.17,20.21,6400.0,18.1275,18.1455,18.1096,18.1455,6400.0
2015-02-04 11:05:00,20.21,20.23,20.21,20.23,10800.0,18.1455,18.1634,18.1455,18.1634,10800.0
2015-02-04 11:10:00,20.23,20.23,20.17,20.2,9600.0,18.1634,18.1634,18.1096,18.1365,9600.0
2015-02-04 11:15:00,20.2,20.21,20.17,20.17,11200.0,18.1365,18.1455,18.1096,18.1096,11200.0
2015-02-04 11:20:00,20.17,20.19,20.17,20.19,5200.0,18.1096,18.1275,18.1096,18.1275,5200.0
2015-02-04 11:25:00,20.2,20.2,20.18,20.2,9200.0,18.1365,18.1365,18.1186,18.1365,9200.0
2015-02-04 11:30:00,20.21,20.24,20.21,20.24,13600.0,18.1455,18.1724,18.1455,18.1724,13600.0
2015-02-04 11:35:00,20.24,20.24,20.22,20.23,10800.0,18.1724,18.1724,18.1545,18.1634,10800.0
2015-02-04 11:40:00,20.23,20.23,20.22,20.23,3600.0,18.1634,18.1634,18.1545,18.1634,3600.0
2015-02-04 11:45:00,20.23,20.24,20.23,20.23,4800.0,18.1634,18.1724,18.1634,18.1634,4800.0
2015-02-04 11:50:00,20.23,20.23,20.19,20.19,6400.0,18.1634,18.1634,18.1275,18.1275,6400.0
2015-02-04 11:55:00,20.19,20.2,20.18,20.2,6000.0,18.1275,18.1365,18.1186,18.1365,6000.0
2015-02-04 12:00:00,20.21,20.21,20.18,20.19,5600.0,18.1455,18.1455,18.1186,18.1275,5600.0
2015-02-04 12:05:00,20.2,20.22,20.2,20.21,18800.0,18.1365,18.1545,18.1365,18.1455,18800.0
2015-02-04 12:10:00,20.22,20.22,20.2,20.2,11600.0,18.1545,18.1545,18.1365,18.1365,11600.0
2015-02-04 12:15:00,20.2,20.2,20.18,20.19,6400.0,18.1365,18.1365,18.1186,18.1275,6400.0
2015-02-04 12:20:00,20.18,20.18,20.17,20.18,2400.0,18.1186,18.1186,18.1096,18.1186,2400.0
2015-02-04 12:25:00,20.18,20.19,20.16,20.16,10000.0,18.1186,18.1275,18.1006,18.1006,10000.0
2015-02-04 12:30:00,20.15,20.18,20.15,20.17,6000.0,18.0916,18.1186,18.0916,18.1096,6000.0
2015-02-04 12:35:00,20.16,20.16,20.15,20.15,5200.0,18.1006,18.1006,18.0916,18.0916,5200.0
2015-02-04 12:40:00,20.14,20.15,20.12,20.12,12400.0,18.0826,18.0916,18.0647,18.0647,12400.0
2015-02-04 12:45:00,20.13,20.13,20.13,20.13,2400.0,18.0737,18.0737,18.0737,18.0737,2400.0
2015-02-04 12:50:00,20.13,20.14,20.13,20.14,6400.0,18.0737,18.0826,18.0737,18.0826,6400.0
2015-02-04 12:55:00,20.14,20.14,20.13,20.13,6800.0,18.0826,18.0826,18.0737,18.0737,6800.0
2015-02-04 13:00:00,20.13,20.14,20.13,20.13,5600.0,18.0737,18.0826,18.0737,18.0737,5600.0
2015-02-04 13:05:00,20.12,20.12,20.11,20.11,5200.0,18.0647,18.0647,18.0557,18.0557,5200.0
2015-02-04 13:10:00,20.12,20.12,20.11,20.11,3200.0,18.0647,18.0647,18.0557,18.0557,3200.0
2015-02-04 13:15:00,20.12,20.13,20.12,20.13,2800.0,18.0647,18.0737,18.0647,18.0737,2800.0
2015-02-04 13:20:00,20.13,20.13,20.12,20.12,6400.0,18.0737,18.0737,18.0647,18.0647,6400.0
2015-02-04 13:25:00,20.14,20.15,20.14,20.14,3200.0,18.0826,18.0916,18.0826,18.0826,3200.0
2015-02-04 13:30:00,20.15,20.17,20.15,20.17,8000.0,18.0916,18.1096,18.0916,18.1096,8000.0
2015-02-04 13:35:00,20.16,20.17,20.14,20.15,15200.0,18.1006,18.1096,18.0826,18.0916,15200.0
2015-02-04 13:40:00,20.15,20.15,20.13,20.14,11600.0,18.0916,18.0916,18.0737,18.0826,11600.0
2015-02-04 13:45:00,20.14,20.14,20.13,20.13,6400.0,18.0826,18.0826,18.0737,18.0737,6400.0
2015-02-04 13:50:00,20.13,20.14,20.13,20.14,9600.0,18.0737,18.0826,18.0737,18.0826,9600.0
2015-02-04 13:55:00,20.14,20.14,20.12,20.14,8000.0,18.0826,18.0826,18.0647,18.0826,8000.0
2015-02-04 14:00:00,20.14,20.15,20.13,20.15,48000.0,18.0826,18.0916,18.0737,18.0916,48000.0
2015-02-04 14:05:00,20.15,20.15,20.11,20.11,11600.0,18.0916,18.0916,18.0557,18.0557,11600.0
2015-02-04 14:10:00,20.11,20.12,20.1,20.1,10800.0,18.0557,18.0647,18.0467,18.0467,10800.0
2015-02-04 14:15:00,20.11,20.11,20.1,20.1,7200.0,18.0557,18.0557,18.0467,18.0467,7200.0
2015-02-04 14:20:00,20.1,20.11,20.1,20.11,18000.0,18.0467,18.0557,18.0467,18.0557,18000.0
2015-02-04 14:25:00,20.1,20.11,20.09,20.1,16000.0,18.0467,18.0557,18.0377,18.0467,16000.0
2015-02-04 14:30:00,20.11,20.11,20.09,20.09,7600.0,18.0557,18.0557,18.0377,18.0377,7600.0
2015-02-04 14:35:00,20.09,20.1,20.08,20.1,12000.0,18.0377,18.0467,18.0288,18.0467,12000.0
2015-02-04 14:40:00,20.09,20.1,20.08,20.09,12000.0,18.0377,18.0467,18.0288,18.0377,12000.0
2015-02-04 14:45:00,20.09,20.11,20.09,20.11,15200.0,18.0377,18.0557,18.0377,18.0557,15200.0
2015-02-04 14:50:00,20.11,20.11,20.08,20.1,18000.0,18.0557,18.0557,18.0288,18.0467,18000.0
2015-02-04 14:55:00,20.1,20.1,20.08,20.08,13600.0,18.0467,18.0467,18.0288,18.0288,13600.0
2015-02-04 15:00:00,20.08,20.08,20.05,20.05,50800.0,18.0288,18.0288,18.0018,18.0018,50800.0
2015-02-04 15:05:00,20.06,20.07,20.03,20.03,142400.0,18.0108,18.0198,17.9839,17.9839,142400.0
2015-02-04 15:10:00,20.04,20.04,20.01,20.03,106000.0,17.9929,17.9929,17.9659,17.9839,106000.0
2015-02-04 15:15:00,20.02,20.07,20.02,20.05,48800.0,17.9749,18.0198,17.9749,18.0018,48800.0
2015-02-04 15:20:00,20.05,20.09,20.05,20.08,32400.0,18.0018,18.0377,18.0018,18.0288,32400.0
2015-02-04 15:25:00,20.09,20.1,20.07,20.1,40400.0,18.0377,18.0467,18.0198,18.0467,40400.0
2015-02-04 15:30:00,20.1,20.11,20.08,20.11,43600.0,18.0467,18.0557,18.0288,18.0557,43600.0
2015-02-04 15:35:00,20.11,20.13,20.06,20.06,58000.0,18.0557,18.0737,18.0108,18.0108,58000.0
2015-02-04 15:40:00,20.07,20.08,20.0,20.0,68000.0,18.0198,18.0288,17.9569,17.9569,68000.0
2015-02-04 15:45:00,20.0,20.0,19.93,19.99,110000.0,17.9569,17.9569,17.8941,17.948,110000.0
2015-02-04 15:50:00,19.99,20.01,19.98,20.0,146800.0,17.948,17.9659,17.939,17.9569,146800.0
2015-02-04 15:55:00,20.0,20.01,19.99,20.0,242400.0,17.9569,17.9659,17.948,17.9569,242400.0
2015-02-05 09:30:00,20.1,20.16,20.1,20.13,17200.0,18.0467,18.1006,18.0467,18.0737,17200.0
2015-02-05 09:35:00,20.14,20.18,20.11,20.18,2800.0,18.0826,18.1186,18.0557,18.1186,2800.0
2015-02-05 09:40:00,20.18,20.18,20.07,20.16,43600.0,18.1186,18.1186,18.0198,18.1006,43600.0
2015-02-05 09:45:00,20.16,20.2,20.16,20.2,11200.0,18.1006,18.1365,18.1006,18.1365,11200.0
2015-02-05 09:50:00,20.2,20.2,20.15,20.16,32000.0,18.1365,18.1365,18.0916,18.1006,32000.0
2015-02-05 09:55:00,20.17,20.18,20.15,20.15,23600.0,18.1096,18.1186,18.0916,18.0916,23600.0
2015-02-05 10:00:00,20.15,20.16,20.14,20.16,6400.0,18.0916,18.1006,18.0826,18.1006,6400.0
2015-02-05 10:05:00,20.16,20.16,20.15,20.15,6000.0,18.1006,18.1006,18.0916,18.0916,6000.0
2015-02-05 10:10:00,20.15,20.16,20.13,20.14,24800.0,18.0916,18.1006,18.0737,18.0826,24800.0
2015-02-05 10:15:00,20.15,20.2,20.15,20.18,46800.0,18.0916,18.1365,18.0916,18.1186,46800.0
2015-02-05 10:20:00,20.19,20.2,20.18,20.18,10000.0,18.1275,18.1365,18.1186,18.1186,10000.0
2015-02-05 10:25:00,20.18,20.18,20.16,20.16,9600.0,18.1186,18.1186,18.1006,18.1006,9600.0
2015-02-05 10:30:00,20.16,20.16,20.14,20.16,20400.0,18.1006,18.1006,18.0826,18.1006,20400.0
2015-02-05 10:35:00,20.16,20.17,20.15,20.17,10000.0,18.1006,18.1096,18.0916,18.1096,10000.0
2015-02-05 10:40:00,20.17,20.18,20.16,20.16,15200.0,18.1096,18.1186,18.1006,18.1006,15200.0
2015-02-05 10:45:00,20.16,20.17,20.15,20.17,7200.0,18.1006,18.1096,18.0916,18.1096,7200.0
2015-02-05 10:50:00,20.16,20.18,20.16,20.16,12400.0,18.1006,18.1186,18.1006,18.1006,12400.0
2015-02-05 10:55:00,20.17,20.18,20.16,20.16,12800.0,18.1096,18.1186,18.1006,18.1006,12800.0
2015-02-05 11:00:00,20.16,20.17,20.15,20.16,4800.0,18.1006,18.1096,18.0916,18.1006,4800.0
2015-02-05 11:05:00,20.16,20.18,20.16,20.17,8800.0,18.1006,18.1186,18.1006,18.1096,8800.0
2015-02-05 11:10:00,20.18,20.2,20.18,20.2,4000.0,18.1186,18.1365,18.1186,18.1365,4000.0
2015-02-05 11:15:00,20.2,20.2,20.17,20.17,4800.0,18.1365,18.1365,18.1096,18.1096,4800.0
2015-02-05 11:20:00,20.18,20.19,20.17,20.18,14000.0,18.1186,18.1275,18.1096,18.1186,14000.0
2015-02-05 11:25:00,20.18,20.19,20.18,20.18,3600.0,18.1186,18.1275,18.1186,18.1186,3600.0
2015-02-05 11:30:00,20.18,20.2,20.18,20.18,5200.0,18.1186,18.1365,18.1186,18.1186,5200.0
2015-02-05 11:35:00,20.19,20.19,20.16,20.16,27600.0,18.1275,18.1275,18.1006,18.1006,27600.0
2015-02-05 11:40:00,20.17,20.17,20.16,20.17,10400.0,18.1096,18.1096,18.1006,18.1096,10400.0
2015-02-05 11:45:00,20.17,20.18,20.17,20.17,8800.0,18.1096,18.1186,18.1096,18.1096,8800.0
2015-02-05 11:50:00,20.17,20.17,20.16,20.17,8800.0,18.1096,18.1096,18.1006,18.1096,8800.0
2015-02-05 11:55:00,20.16,20.17,20.16,20.17,7600.0,18.1006,18.1096,18.1006,18.1096,7600.0
2015-02-05 12:00:00,20.17,20.17,20.17,20.17,2400.0,18.1096,18.1096,18.1096,18.1096,2400.0
2015-02-05 12:05:00,20.17,20.18,20.17,20.18,11200.0,18.1096,18.1186,18.1096,18.1186,11200.0
2015-02-05 12:10:00,20.18,20.18,20.17,20.17,6400.0,18.1186,18.1186,18.1096,18.1096,6400.0
2015-02-05 12:15:00,20.17,20.17,20.16,20.16,18400.0,18.1096,18.1096,18.1006,18.1006,18400.0
2015-02-05 12:20:00,20.16,20.17,20.15,20.16,5600.0,18.1006,18.1096,18.0916,18.1006,5600.0
2015-02-05 12:25:00,20.16,20.18,20.16,20.17,8000.0,18.1006,18.1186,18.1006,18.1096,8000.0
2015-02-05 12:30:00,20.17,20.17,20.16,20.16,6000.0,18.1096,18.1096,18.1006,18.1006,6000.0
2015-02-05 12:35:00,20.17,20.17,20.15,20.16,10400.0,18.1096,18.1096,18.0916,18.1006,10400.0
2015-02-05 12:40:00,20.15,20.16,20.15,20.16,3600.0,18.0916,18.1006,18.0916,18.1006,3600.0
2015-02-05 12:45:00,20.16,20.16,20.15,20.15,5200.0,18.1006,18.1006,18.0916,18.0916,5200.0
2015-02-05 12:50:00,20.15,20.16,20.15,20.15,7600.0,18.0916,18.1006,18.0916,18.0916,7600.0
2015-02-05 12:55:00,20.15,20.17,20.15,20.17,10000.0,18.0916,18.1096,18.0916,18.1096,10000.0
2015-02-05 13:00:00,20.17,20.17,20.16,20.16,3600.0,18.1096,18.1096,18.1006,18.1006,3600.0
2015-02-05 13:05:00,20.16,20.16,20.14,20.15,2400.0,18.1006,18.1006,18.0826,18.0916,2400.0
2015-02-05 13:10:00,20.16,20.16,20.15,20.15,4400.0,18.1006,18.1006,18.0916,18.0916,4400.0
2015-02-05 13:15:00,20.16,20.17,20.16,20.17,11600.0,18.1006,18.1096,18.1006,18.1096,11600.0
2015-02-05 13:20:00,20.17,20.17,20.16,20.16,17200.0,18.1096,18.1096,18.1006,18.1006,17200.0
2015-02-05 13:25:00,20.16,20.17,20.16,20.17,4000.0,18.1006,18.1096,18.1006,18.1096,4000.0
2015-02-05 13:30:00,20.17,20.17,20.16,20.16,11600.0,18.1096,18.1096,18.1006,18.1006,11600.0
2015-02-05 13:35:00,20.17,20.18,20.17,20.17,10800.0,18.1096,18.1186,18.1096,18.1096,10800.0
2015-02-05 13:40:00,20.17,20.18,20.17,20.18,1200.0,18.1096,18.1186,18.1096,18.1186,1200.0
2015-02-05 13:45:00,20.18,20.18,20.17,20.18,14800.0,18.1186,18.1186,18.1096,18.1186,14800.0
2015-02-05 13:50:00,20.18,20.18,20.16,20.17,50000.0,18.1186,18.1186,18.1006,18.1096,50000.0
2015-02-05 13:55:00,20.17,20.17,20.16,20.16,6000.0,18.1096,18.1096,18.1006,18.1006,6000.0
2015-02-05 14:00:00,20.16,20.16,20.15,20.16,6800.0,18.1006,18.1006,18.0916,18.1006,6800.0
2015-02-05 14:05:00,20.15,20.16,20.15,20.16,3600.0,18.0916,18.1006,18.0916,18.1006,3600.0
2015-02-05 14:10:00,20.16,20.17,20.15,20.16,18800.0,18.1006,18.1096,18.0916,18.1006,18800.0
2015-02-05 14:15:00,20.15,20.16,20.15,20.15,29600.0,18.0916,18.1006,18.0916,18.0916,29600.0
2015-02-05 14:20:00,20.16,20.16,20.15,20.15,12400.0,18.1006,18.1006,18.0916,18.0916,12400.0
2015-02-05 14:25:00,20.15,20.15,20.14,20.14,9200.0,18.0916,18.0916,18.0826,18.0826,9200.0
2015-02-05 14:30:00,20.14,20.15,20.14,20.15,58400.0,18.0826,18.0916,18.0826,18.0916,58400.0
2015-02-05 14:35:00,20.14,20.14,20.13,20.13,13200.0,18.0826,18.0826,18.0737,18.0737,13200.0
2015-02-05 14:40:00,20.13,20.13,20.11,20.13,22400.0,18.0737,18.0737,18.0557,18.0737,22400.0
2015-02-05 14:45:00,20.13,20.14,20.12,20.14,9600.0,18.0737,18.0826,18.0647,18.0826,9600.0
2015-02-05 14:50:00,20.14,20.14,20.14,20.14,5600.0,18.0826,18.0826,18.0826,18.0826,5600.0
2015-02-05 14:55:00,20.14,20.14,20.13,20.13,6000.0,18.0826,18.0826,18.0737,18.0737,6000.0
2015-02-05 15:00:00,20.14,20.14,20.13,20.13,3200.0,18.0826,18.0826,18.0737,18.0737,3200.0
2015-02-05 15:05:00,20.13,20.14,20.13,20.13,13600.0,18.0737,18.0826,18.0737,18.0737,13600.0
2015-02-05 15:10:00,20.13,20.14,20.13,20.13,8800.0,18.0737,18.0826,18.0737,18.0737,8800.0
2015-02-05 15:15:00,20.13,20.14,20.13,20.13,12800.0,18.0737,18.0826,18.0737,18.0737,12800.0
2015-02-05 15:20:00,20.13,20.14,20.13,20.13,8400.0,18.0737,18.0826,18.0737,18.0737,8400.0
2015-02-05 15:25:00,20.14,20.14,20.13,20.14,14400.0,18.0826,18.0826,18.0737,18.0826,14400.0
2015-02-05 15:30:00,20.14,20.14,20.12,20.13,20800.0,18.0826,18.0826,18.0647,18.0737,20800.0
2015-02-05 15:35:00,20.13,20.14,20.13,20.14,18400.0,18.0737,18.0826,18.0737,18.0826,18400.0
2015-02-05 15:40:00,20.13,20.14,20.13,20.13,30800.0,18.0737,18.0826,18.0737,18.0737,30800.0
2015-02-05 15:45:00,20.13,20.13,20.11,20.11,29200.0,18.0737,18.0737,18.0557,18.0557,29200.0
2015-02-05 15:50:00,20.11,20.15,20.11,20.14,58800.0,18.0557,18.0916,18.0557,18.0826,58800.0
2015-02-05 15:55:00,20.14,20.14,20.12,20.13,155600.0,18.0826,18.0826,18.0647,18.0737,155600.0
2015-02-06 09:30:00,20.12,20.21,20.06,20.09,157200.0,18.0647,18.1455,18.0108,18.0377,157200.0
2015-02-06 09:35:00,20.09,20.11,20.05,20.05,3200.0,18.0377,18.0557,18.0018,18.0018,3200.0
2015-02-06 09:40:00,20.07,20.13,20.03,20.06,13600.0,18.0198,18.0737,17.9839,18.0108,13600.0
2015-02-06 09:45:00,20.04,20.06,20.01,20.06,10800.0,17.9929,18.0108,17.9659,18.0108,10800.0
2015-02-06 09:50:00,20.06,20.07,20.01,20.01,63600.0,18.0108,18.0198,17.9659,17.9659,63600.0
2015-02-06 09:55:00,20.01,20.01,19.98,20.0,11600.0,17.9659,17.9659,17.939,17.9569,11600.0
2015-02-06 10:00:00,20.01,20.05,20.01,20.05,21200.0,17.9659,18.0018,17.9659,18.0018,21200.0
2015-02-06 10:05:00,20.05,20.09,20.04,20.07,12800.0,18.0018,18.0377,17.9929,18.0198,12800.0
2015-02-06 10:10:00,20.07,20.09,20.07,20.09,5600.0,18.0198,18.0377,18.0198,18.0377,5600.0
2015-02-06 10:15:00,20.1,20.11,20.09,20.1,15600.0,18.0467,18.0557,18.0377,18.0467,15600.0
2015-02-06 10:20:00,20.1,20.12,20.1,20.11,19200.0,18.0467,18.0647,18.0467,18.0557,19200.0
2015-02-06 10:25:00,20.12,20.15,20.12,20.15,18400.0,18.0647,18.0916,18.0647,18.0916,18400.0
2015-02-06 10:30:00,20.16,20.17,20.14,20.17,41600.0,18.1006,18.1096,18.0826,18.1096,41600.0
2015-02-06 10:35:00,20.17,20.18,20.16,20.17,52000.0,18.1096,18.1186,18.1006,18.1096,52000.0
2015-02-06 10:40:00,20.17,20.19,20.17,20.19,65600.0,18.1096,18.1275,18.1096,18.1275,65600.0
2015-02-06 10:45:00,20.2,20.2,20.19,20.2,8000.0,18.1365,18.1365,18.1275,18.1365,8000.0
2015-02-06 10:50:00,20.18,20.18,20.15,20.15,20000.0,18.1186,18.1186,18.0916,18.0916,20000.0
2015-02-06 10:55:00,20.16,20.16,20.14,20.15,10400.0,18.1006,18.1006,18.0826,18.0916,10400.0
2015-02-06 11:00:00,20.16,20.16,20.14,20.14,15600.0,18.1006,18.1006,18.0826,18.0826,15600.0
2015-02-06 11:05:00,20.13,20.14,20.12,20.13,6800.0,18.0737,18.0826,18.0647,18.0737,6800.0
2015-02-06 11:10:00,20.13,20.14,20.12,20.12,5200.0,18.0737,18.0826,18.0647,18.0647,5200.0
2015-02-06 11:15:00,20.13,20.14,20.13,20.13,2400.0,18.0737,18.0826,18.0737,18.0737,2400.0
2015-02-06 11:20:00,20.12,20.13,20.12,20.13,6800.0,18.0647,18.0737,18.0647,18.0737,6800.0
2015-02-06 11:25:00,20.14,20.14,20.12,20.14,12000.0,18.0826,18.0826,18.0647,18.0826,12000.0
2015-02-06 11:30:00,20.16,20.16,20.15,20.15,4000.0,18.1006,18.1006,18.0916,18.0916,4000.0
2015-02-06 11:35:00,20.14,20.14,20.11,20.11,5200.0,18.0826,18.0826,18.0557,18.0557,5200.0
2015-02-06 11:40:00,20.12,20.12,20.11,20.11,2000.0,18.0647,18.0647,18.0557,18.0557,2000.0
2015-02-06 11:45:00,20.11,20.11,20.11,20.11,1200.0,18.0557,18.0557,18.0557,18.0557,1200.0
2015-02-06 11:50:00,20.12,20.13,20.12,20.12,2800.0,18.0647,18.0737,18.0647,18.0647,2800.0
2015-02-06 11:55:00,20.11,20.12,20.11,20.11,2800.0,18.0557,18.0647,18.0557,18.0557,2800.0
2015-02-06 12:00:00,20.11,20.13,20.11,20.12,5200.0,18.0557,18.0737,18.0557,18.0647,5200.0
2015-02-06 12:05:00,20.12,20.13,20.11,20.11,8000.0,18.0647,18.0737,18.0557,18.0557,8000.0
2015-02-06 12:10:00,20.13,20.13,20.1,20.1,9600.0,18.0737,18.0737,18.0467,18.0467,9600.0
2015-02-06 12:15:00,20.09,20.1,20.08,20.08,6800.0,18.0377,18.0467,18.0288,18.0288,6800.0
2015-02-06 12:20:00,20.08,20.08,20.05,20.05,6800.0,18.0288,18.0288,18.0018,18.0018,6800.0
2015-02-06 12:25:00,20.06,20.07,20.04,20.04,9200.0,18.0108,18.0198,17.9929,17.9929,9200.0
2015-02-06 12:30:00,20.05,20.05,20.03,20.04,6000.0,18.0018,18.0018,17.9839,17.9929,6000.0
2015-02-06 12:35:00,20.05,20.05,20.03,20.03,5200.0,18.0018,18.0018,17.9839,17.9839,5200.0
2015-02-06 12:40:00,20.04,20.04,20.0,20.02,7200.0,17.9929,17.9929,17.9569,17.9749,7200.0
2015-02-06 12:45:00,20.0,20.03,20.0,20.02,5600.0,17.9569,17.9839,17.9569,17.9749,5600.0
2015-02-06 12:50:00,20.02,20.03,20.01,20.01,4800.0,17.9749,17.9839,17.9659,17.9659,4800.0
2015-02-06 12:55:00,20.02,20.05,20.01,20.03,4400.0,17.9749,18.0018,17.9659,17.9839,4400.0
2015-02-06 13:00:00,20.04,20.04,20.03,20.03,5600.0,17.9929,17.9929,17.9839,17.9839,5600.0
2015-02-06 13:05:00,20.04,20.04,20.0,20.01,14000.0,17.9929,17.9929,17.9569,17.9659,14000.0
2015-02-06 13:10:00,20.0,20.0,19.99,20.0,2800.0,17.9569,17.9569,17.948,17.9569,2800.0
2015-02-06 13:15:00,20.0,20.01,19.98,19.99,7200.0,17.9569,17.9659,17.939,17.948,7200.0
2015-02-06 13:20:00,20.0,20.0,19.98,19.98,8400.0,17.9569,17.9569,17.939,17.939,8400.0
2015-02-06 13:25:00,19.99,19.99,19.96,19.96,16400.0,17.948,17.948,17.921,17.921,16400.0
2015-02-06 13:30:00,19.97,19.99,19.96,19.99,12000.0,17.93,17.948,17.921,17.948,12000.0
2015-02-06 13:35:00,19.99,20.0,19.98,19.98,51600.0,17.948,17.9569,17.939,17.939,51600.0
2015-02-06 13:40:00,19.98,20.0,19.98,20.0,6000.0,17.939,17.9569,17.939,17.9569,6000.0
2015-02-06 13:45:00,20.0,20.03,20.0,20.01,21600.0,17.9569,17.9839,17.9569,17.9659,21600.0
2015-02-06 13:50:00,20.02,20.03,20.01,20.03,12400.0,17.9749,17.9839,17.9659,17.9839,12400.0
2015-02-06 13:55:00,20.03,20.03,20.03,20.03,7200.0,17.9839,17.9839,17.9839,17.9839,7200.0
2015-02-06 14:00:00,20.03,20.04,20.01,20.04,7200.0,17.9839,17.9929,17.9659,17.9929,7200.0
2015-02-06 14:05:00,20.04,20.05,20.03,20.03,8800.0,17.9929,18.0018,17.9839,17.9839,8800.0
2015-02-06 14:10:00,20.04,20.04,20.03,20.04,2400.0,17.9929,17.9929,17.9839,17.9929,2400.0
2015-02-06 14:15:00,20.04,20.06,20.03,20.06,7200.0,17.9929,18.0108,17.9839,18.0108,7200.0
2015-02-06 14:20:00,20.06,20.07,20.05,20.07,11200.0,18.0108,18.0198,18.0018,18.0198,11200.0
2015-02-06 14:25:00,20.07,20.07,20.06,20.07,5600.0,18.0198,18.0198,18.0108,18.0198,5600.0
2015-02-06 14:30:00,20.07,20.07,20.06,20.07,5600.0,18.0198,18.0198,18.0108,18.0198,5600.0
2015-02-06 14:35:00,20.08,20.1,20.08,20.09,11200.0,18.0288,18.0467,18.0288,18.0377,11200.0
2015-02-06 14:40:00,20.09,20.1,20.09,20.09,36400.0,18.0377,18.0467,18.0377,18.0377,36400.0
2015-02-06 14:45:00,20.09,20.09,20.06,20.08,35200.0,18.0377,18.0377,18.0108,18.0288,35200.0
2015-02-06 14:50:00,20.07,20.08,20.03,20.03,54000.0,18.0198,18.0288,17.9839,17.9839,54000.0
2015-02-06 14:55:00,20.03,20.04,20.03,20.03,8400.0,17.9839,17.9929,17.9839,17.9839,8400.0
2015-02-06 15:00:00,20.02,20.02,19.98,19.98,14000.0,17.9749,17.9749,17.939,17.939,14000.0
2015-02-06 15:05:00,19.99,20.01,19.98,20.0,10000.0,17.948,17.9659,17.939,17.9569,10000.0
2015-02-06 15:10:00,20.0,20.0,19.98,19.98,22000.0,17.9569,17.9569,17.939,17.939,22000.0
2015-02-06 15:15:00,19.98,19.99,19.97,19.97,10000.0,17.939,17.948,17.93,17.93,10000.0
2015-02-06 15:20:00,19.97,20.0,19.97,19.99,10000.0,17.93,17.9569,17.93,17.948,10000.0
2015-02-06 15:25:00,19.99,19.99,19.96,19.96,14000.0,17.948,17.948,17.921,17.921,14000.0
2015-02-06 15:30:00,19.95,19.98,19.95,19.98,12000.0,17.9121,17.939,17.9121,17.939,12000.0
2015-02-06 15:35:00,19.99,19.99,19.97,19.99,20400.0,17.948,17.948,17.93,17.948,20400.0
2015-02-06 15:40:00,19.99,19.99,19.95,19.96,16400.0,17.948,17.948,17.9121,17.921,16400.0
2015-02-06 15:45:00,19.96,19.98,19.96,19.97,31200.0,17.921,17.939,17.921,17.93,31200.0
2015-02-06 15:50:00,19.98,20.0,19.98,20.0,41600.0,17.939,17.9569,17.939,17.9569,41600.0
2015-02-06 15:55:00,20.0,20.01,19.99,20.01,70000.0,17.9569,17.9659,17.948,17.9659,70000.0
2015-02-09 09:30:00,20.0,20.01,19.99,20.0,28400.0,17.9569,17.9659,17.948,17.9569,28400.0
2015-02-09 09:35:00,20.05,20.08,20.03,20.08,2400.0,18.0018,18.0288,17.9839,18.0288,2400.0
2015-02-09 09:40:00,20.06,20.07,19.98,19.98,77200.0,18.0108,18.0198,17.939,17.939,77200.0
2015-02-09 09:45:00,19.98,20.0,19.96,19.96,8000.0,17.939,17.9569,17.921,17.921,8000.0
2015-02-09 09:50:00,19.96,20.0,19.96,19.99,31200.0,17.921,17.9569,17.921,17.948,31200.0
2015-02-09 09:55:00,20.0,20.0,20.0,20.0,400.0,17.9569,17.9569,17.9569,17.9569,400.0
2015-02-09 10:00:00,20.0,20.0,19.99,19.99,7600.0,17.9569,17.9569,17.948,17.948,7600.0
2015-02-09 10:05:00,19.99,19.99,19.99,19.99,400.0,17.948,17.948,17.948,17.948,400.0
2015-02-09 10:10:00,19.99,19.99,19.98,19.98,5200.0,17.948,17.948,17.939,17.939,5200.0
2015-02-09 10:15:00,19.98,20.01,19.98,20.0,2400.0,17.939,17.9659,17.939,17.9569,2400.0
2015-02-09 10:20:00,19.98,19.98,19.97,19.98,7600.0,17.939,17.939,17.93,17.939,7600.0
2015-02-09 10:25:00,19.98,19.98,19.97,19.97,1600.0,17.939,17.939,17.93,17.93,1600.0
2015-02-09 10:30:00,19.98,19.98,19.98,19.98,6800.0,17.939,17.939,17.939,17.939,6800.0
2015-02-09 10:35:00,19.99,19.99,19.98,19.98,4000.0,17.948,17.948,17.939,17.939,4000.0
2015-02-09 10:40:00,19.96,19.97,19.96,19.96,4000.0,17.921,17.93,17.921,17.921,4000.0
2015-02-09 10:45:00,19.96,19.96,19.93,19.96,8800.0,17.921,17.921,17.8941,17.921,8800.0
2015-02-09 10:50:00,19.96,19.96,19.96,19.96,5600.0,17.921,17.921,17.921,17.921,5600.0
2015-02-09 10:55:00,19.96,19.96,19.95,19.95,2800.0,17.921,17.921,17.9121,17.9121,2800.0
2015-02-09 11:00:00,19.95,19.96,19.94,19.96,33200.0,17.9121,17.921,17.9031,17.921,33200.0
2015-02-09 11:05:00,19.95,19.96,19.93,19.96,10400.0,17.9121,17.921,17.8941,17.921,10400.0
2015-02-09 11:10:00,19.96,19.96,19.96,19.96,1200.0,17.921,17.921,17.921,17.921,1200.0
2015-02-09 11:15:00,19.95,19.96,19.95,19.96,1600.0,17.9121,17.921,17.9121,17.921,1600.0
2015-02-09 11:20:00,19.98,19.99,19.97,19.99,1600.0,17.939,17.948,17.93,17.948,1600.0
2015-02-09 11:25:00,19.99,20.01,19.99,20.01,2000.0,17.948,17.9659,17.948,17.9659,2000.0
2015-02-09 11:30:00,20.0,20.02,19.99,20.0,30800.0,17.9569,17.9749,17.948,17.9569,30800.0
2015-02-09 11:35:00,20.0,20.0,19.98,19.98,3200.0,17.9569,17.9569,17.939,17.939,3200.0
2015-02-09 11:40:00,19.97,19.97,19.97,19.97,800.0,17.93,17.93,17.93,17.93,800.0
2015-02-09 11:45:00,19.97,19.97,19.97,19.97,0.0,17.93,17.93,17.93,17.93,0.0
2015-02-09 11:50:00,19.98,19.98,19.97,19.97,2800.0,17.939,17.939,17.93,17.93,2800.0
2015-02-09 11:55:00,19.97,19.97,19.96,19.96,4800.0,17.93,17.93,17.921,17.921,4800.0
2015-02-09 12:00:00,19.97,19.97,19.96,19.97,4000.0,17.93,17.93,17.921,17.93,4000.0
2015-02-09 12:05:00,19.97,19.99,19.97,19.99,1600.0,17.93,17.948,17.93,17.948,1600.0
2015-02-09 12:10:00,19.99,20.0,19.99,20.0,1600.0,17.948,17.9569,17.948,17.9569,1600.0
2015-02-09 12:15:00,19.99,19.99,19.98,19.99,1600.0,17.948,17.948,17.939,17.948,1600.0
2015-02-09 12:20:00,19.99,20.0,19.99,20.0,8000.0,17.948,17.9569,17.948,17.9569,8000.0
2015-02-09 12:25:00,20.0,20.02,20.0,20.02,12400.0,17.9569,17.9749,17.9569,17.9749,12400.0
2015-02-09 12:30:00,20.03,20.06,20.03,20.06,8400.0,17.9839,18.0108,17.9839,18.0108,8400.0
2015-02-09 12:35:00,20.05,20.06,20.04,20.04,5600.0,18.0018,18.0108,17.9929,17.9929,5600.0
2015-02-09 12:40:00,20.04,20.04,20.03,20.03,4000.0,17.9929,17.9929,17.9839,17.9839,4000.0
2015-02-09 12:45:00,20.04,20.04,20.03,20.04,4800.0,17.9929,17.9929,17.9839,17.9929,4800.0
2015-02-09 12:50:00,20.04,20.04,20.02,20.03,2800.0,17.9929,17.9929,17.9749,17.9839,2800.0
2015-02-09 12:55:00,20.03,20.03,20.02,20.02,7200.0,17.9839,17.9839,17.9749,17.9749,7200.0
2015-02-09 13:00:00,20.02,20.02,20.0,20.0,4800.0,17.9749,17.9749,17.9569,17.9569,4800.0
2015-02-09 13:05:00,20.0,20.0,19.99,19.99,1600.0,17.9569,17.9569,17.948,17.948,1600.0
2015-02-09 13:10:00,19.99,20.0,19.99,20.0,3600.0,17.948,17.9569,17.948,17.9569,3600.0
2015-02-09 13:15:00,20.0,20.01,19.99,19.99,7600.0,17.9569,17.9659,17.948,17.948,7600.0
2015-02-09 13:20:00,19.99,20.0,19.99,20.0,7200.0,17.948,17.9569,17.948,17.9569,7200.0
2015-02-09 13:25:00,20.0,20.01,19.99,19.99,4400.0,17.9569,17.9659,17.948,17.948,4400.0
2015-02-09 13:30:00,19.99,20.0,19.98,19.99,5600.0,17.948,17.9569,17.939,17.948,5600.0
2015-02-09 13:35:00,19.99,19.99,19.98,19.98,8400.0,17.948,17.948,17.939,17.939,8400.0
2015-02-09 13:40:00,19.97,19.98,19.97,19.97,2000.0,17.93,17.939,17.93,17.93,2000.0
2015-02-09 13:45:00,19.97,19.98,19.96,19.96,6800.0,17.93,17.939,17.921,17.921,6800.0
2015-02-09 13:50:00,19.96,19.97,19.95,19.96,2800.0,17.921,17.93,17.9121,17.921,2800.0
2015-02-09 13:55:00,19.96,19.96,19.95,19.95,3600.0,17.921,17.921,17.9121,17.9121,3600.0
2015-02-09 14:00:00,19.94,19.95,19.94,19.95,1200.0,17.9031,17.9121,17.9031,17.9121,1200.0
2015-02-09 14:05:00,19.95,19.95,19.94,19.95,4000.0,17.9121,17.9121,17.9031,17.9121,4000.0
2015-02-09 14:10:00,19.94,19.94,19.93,19.93,2800.0,17.9031,17.9031,17.8941,17.8941,2800.0
2015-02-09 14:15:00,19.93,19.93,19.92,19.92,11200.0,17.8941,17.8941,17.8851,17.8851,11200.0
2015-02-09 14:20:00,19.92,19.93,19.91,19.93,3200.0,17.8851,17.8941,17.8761,17.8941,3200.0
2015-02-09 14:25:00,19.92,19.94,19.92,19.94,6800.0,17.8851,17.9031,17.8851,17.9031,6800.0
2015-02-09 14:30:00,19.94,19.94,19.92,19.93,8000.0,17.9031,17.9031,17.8851,17.8941,8000.0
2015-02-09 14:35:00,19.93,19.94,19.92,19.94,5600.0,17.8941,17.9031,17.8851,17.9031,5600.0
2015-02-09 14:40:00,19.94,19.94,19.92,19.93,5200.0,17.9031,17.9031,17.8851,17.8941,5200.0
2015-02-09 14:45:00,19.92,19.92,19.9,19.9,8800.0,17.8851,17.8851,17.8672,17.8672,8800.0
2015-02-09 14:50:00,19.9,19.91,19.9,19.91,6000.0,17.8672,17.8761,17.8672,17.8761,6000.0
2015-02-09 14:55:00,19.9,19.91,19.9,19.9,5200.0,17.8672,17.8761,17.8672,17.8672,5200.0
2015-02-09 15:00:00,19.89,19.9,19.88,19.88,12000.0,17.8582,17.8672,17.8492,17.8492,12000.0
2015-02-09 15:05:00,19.88,19.88,19.86,19.86,8400.0,17.8492,17.8492,17.8312,17.8312,8400.0
2015-02-09 15:10:00,19.87,19.89,19.87,19.89,9200.0,17.8402,17.8582,17.8402,17.8582,9200.0
2015-02-09 15:15:00,19.88,19.88,19.87,19.87,9200.0,17.8492,17.8492,17.8402,17.8402,9200.0
2015-02-09 15:20:00,19.87,19.9,19.86,19.9,12400.0,17.8402,17.8672,17.8312,17.8672,12400.0
2015-02-09 15:25:00,19.9,19.92,19.9,19.92,10000.0,17.8672,17.8851,17.8672,17.8851,10000.0
2015-02-09 15:30:00,19.91,19.91,19.9,19.91,17600.0,17.8761,17.8761,17.8672,17.8761,17600.0
2015-02-09 15:35:00,19.9,19.9,19.88,19.9,20400.0,17.8672,17.8672,17.8492,17.8672,20400.0
2015-02-09 15:40:00,19.89,19.93,19.89,19.92,13600.0,17.8582,17.8941,17.8582,17.8851,13600.0
2015-02-09 15:45:00,19.92,19.93,19.9,19.92,19200.0,17.8851,17.8941,17.8672,17.8851,19200.0
2015-02-09 15:50:00,19.92,19.94,19.92,19.92,36800.0,17.8851,17.9031,17.8851,17.8851,36800.0
2015-02-09 15:55:00,19.92,19.93,19.91,19.92,67200.0,17.8851,17.8941,17.8761,17.8851,67200.0
2015-02-10 09:30:00,20.1,20.1,19.93,19.94,98800.0,18.0467,18.0467,17.8941,17.9031,98800.0
2015-02-10 09:35:00,19.93,20.05,19.93,20.04,9200.0,17.8941,18.0018,17.8941,17.9929,9200.0
2015-02-10 09:40:00,20.02,20.02,19.97,20.0,4400.0,17.9749,17.9749,17.93,17.9569,4400.0
2015-02-10 09:45:00,20.0,20.08,20.0,20.05,4400.0,17.9569,18.0288,17.9569,18.0018,4400.0
2015-02-10 09:50:00,20.08,20.08,20.03,20.03,11200.0,18.0288,18.0288,17.9839,17.9839,11200.0
2015-02-10 09:55:00,20.01,20.01,19.95,19.96,4400.0,17.9659,17.9659,17.9121,17.921,4400.0
2015-02-10 10:00:00,19.96,19.97,19.93,19.93,5600.0,17.921,17.93,17.8941,17.8941,5600.0
2015-02-10 10:05:00,19.93,19.93,19.93,19.93,4800.0,17.8941,17.8941,17.8941,17.8941,4800.0
2015-02-10 10:10:00,19.95,19.98,19.93,19.96,34800.0,17.9121,17.939,17.8941,17.921,34800.0
2015-02-10 10:15:00,19.95,19.97,19.93,19.93,74000.0,17.9121,17.93,17.8941,17.8941,74000.0
2015-02-10 10:20:00,19.93,19.94,19.93,19.94,800.0,17.8941,17.9031,17.8941,17.9031,800.0
2015-02-10 10:25:00,19.94,19.94,19.9,19.9,11200.0,17.9031,17.9031,17.8672,17.8672,11200.0
2015-02-10 10:30:00,19.89,19.9,19.88,19.89,16000.0,17.8582,17.8672,17.8492,17.8582,16000.0
2015-02-10 10:35:00,19.9,19.9,19.86,19.86,2000.0,17.8672,17.8672,17.8312,17.8312,2000.0
2015-02-10 10:40:00,19.88,19.88,19.86,19.86,3200.0,17.8492,17.8492,17.8312,17.8312,3200.0
2015-02-10 10:45:00,19.86,19.87,19.86,19.86,4000.0,17.8312,17.8402,17.8312,17.8312,4000.0
2015-02-10 10:50:00,19.87,19.87,19.87,19.87,400.0,17.8402,17.8402,17.8402,17.8402,400.0
2015-02-10 10:55:00,19.88,19.92,19.88,19.92,6000.0,17.8492,17.8851,17.8492,17.8851,6000.0
2015-02-10 11:00:00,19.93,19.93,19.92,19.93,5200.0,17.8941,17.8941,17.8851,17.8941,5200.0
2015-02-10 11:05:00,19.93,19.93,19.91,19.92,6000.0,17.8941,17.8941,17.8761,17.8851,6000.0
2015-02-10 11:10:00,19.92,19.93,19.92,19.93,2000.0,17.8851,17.8941,17.8851,17.8941,2000.0
2015-02-10 11:15:00,19.93,19.96,19.93,19.96,4400.0,17.8941,17.921,17.8941,17.921,4400.0
2015-02-10 11:20:00,19.96,19.97,19.96,19.97,2000.0,17.921,17.93,17.921,17.93,2000.0
2015-02-10 11:25:00,19.95,19.97,19.95,19.97,3600.0,17.9121,17.93,17.9121,17.93,3600.0
2015-02-10 11:30:00,19.97,19.98,19.97,19.98,1200.0,17.93,17.939,17.93,17.939,1200.0
2015-02-10 11:35:00,19.98,20.0,19.98,20.0,13600.0,17.939,17.9569,17.939,17.9569,13600.0
2015-02-10 11:40:00,20.0,20.03,20.0,20.02,10800.0,17.9569,17.9839,17.9569,17.9749,10800.0
2015-02-10 11:45:00,20.02,20.02,20.02,20.02,2000.0,17.9749,17.9749,17.9749,17.9749,2000.0
2015-02-10 11:50:00,20.03,20.03,20.01,20.02,10000.0,17.9839,17.9839,17.9659,17.9749,10000.0
2015-02-10 11:55:00,20.02,20.03,20.02,20.02,2400.0,17.9749,17.9839,17.9749,17.9749,2400.0
2015-02-10 12:00:00,20.03,20.03,19.98,19.99,11600.0,17.9839,17.9839,17.939,17.948,11600.0
2015-02-10 12:05:00,19.99,19.99,19.99,19.99,1600.0,17.948,17.948,17.948,17.948,1600.0
2015-02-10 12:10:00,20.0,20.04,20.0,20.02,16400.0,17.9569,17.9929,17.9569,17.9749,16400.0
2015-02-10 12:15:00,20.02,20.03,20.01,20.02,16400.0,17.9749,17.9839,17.9659,17.9749,16400.0
2015-02-10 12:20:00,20.03,20.03,20.0,20.0,13200.0,17.9839,17.9839,17.9569,17.9569,13200.0
2015-02-10 12:25:00,19.99,20.0,19.98,19.98,6400.0,17.948,17.9569,17.939,17.939,6400.0
2015-02-10 12:30:00,19.97,19.99,19.97,19.97,4800.0,17.93,17.948,17.93,17.93,4800.0
2015-02-10 12:35:00,19.97,19.97,19.96,19.97,4000.0,17.93,17.93,17.921,17.93,4000.0
2015-02-10 12:40:00,19.95,19.96,19.95,19.96,4000.0,17.9121,17.921,17.9121,17.921,4000.0
2015-02-10 12:45:00,19.97,19.97,19.96,19.97,1200.0,17.93,17.93,17.921,17.93,1200.0
2015-02-10 12:50:00,19.96,19.96,19.96,19.96,4000.0,17.921,17.921,17.921,17.921,4000.0
2015-02-10 12:55:00,19.96,19.96,19.95,19.95,4400.0,17.921,17.921,17.9121,17.9121,4400.0
2015-02-10 13:00:00,19.96,19.97,19.96,19.97,1600.0,17.921,17.93,17.921,17.93,1600.0
2015-02-10 13:05:00,19.98,19.98,19.96,19.97,2400.0,17.939,17.939,17.921,17.93,2400.0
2015-02-10 13:10:00,19.97,19.97,19.97,19.97,1200.0,17.93,17.93,17.93,17.93,1200.0
2015-02-10 13:15:00,19.97,19.98,19.97,19.98,11600.0,17.93,17.939,17.93,17.939,11600.0
2015-02-10 13:20:00,19.97,19.98,19.97,19.98,24400.0,17.93,17.939,17.93,17.939,24400.0
2015-02-10 13:25:00,19.98,19.98,19.97,19.98,8800.0,17.939,17.939,17.93,17.939,8800.0
2015-02-10 13:30:00,19.98,19.98,19.98,19.98,1200.0,17.939,17.939,17.939,17.939,1200.0
2015-02-10 13:35:00,19.99,19.99,19.98,19.99,2400.0,17.948,17.948,17.939,17.948,2400.0
2015-02-10 13:40:00,19.98,20.0,19.98,19.99,15600.0,17.939,17.9569,17.939,17.948,15600.0
2015-02-10 13:45:00,19.99,19.99,19.99,19.99,1600.0,17.948,17.948,17.948,17.948,1600.0
2015-02-10 13:50:00,20.0,20.0,20.0,20.0,800.0,17.9569,17.9569,17.9569,17.9569,800.0
2015-02-10 13:55:00,20.0,20.0,19.98,19.99,6400.0,17.9569,17.9569,17.939,17.948,6400.0
2015-02-10 14:00:00,20.0,20.0,19.99,19.99,4000.0,17.9569,17.9569,17.948,17.948,4000.0
2015-02-10 14:05:00,19.99,20.0,19.99,20.0,3600.0,17.948,17.9569,17.948,17.9569,3600.0
2015-02-10 14:10:00,20.0,20.01,19.99,20.0,6800.0,17.9569,17.9659,17.948,17.9569,6800.0
2015-02-10 14:15:00,20.0,20.0,20.0,20.0,6800.0,17.9569,17.9569,17.9569,17.9569,6800.0
2015-02-10 14:20:00,20.01,20.02,20.01,20.02,8000.0,17.9659,17.9749,17.9659,17.9749,8000.0
2015-02-10 14:25:00,20.02,20.03,20.02,20.02,1600.0,17.9749,17.9839,17.9749,17.9749,1600.0
2015-02-10 14:30:00,20.02,20.06,20.02,20.06,14000.0,17.9749,18.0108,17.9749,18.0108,14000.0
2015-02-10 14:35:00,20.06,20.08,20.06,20.08,6800.0,18.0108,18.0288,18.0108,18.0288,6800.0
2015-02-10 14:40:00,20.08,20.09,20.08,20.08,4000.0,18.0288,18.0377,18.0288,18.0288,4000.0
2015-02-10 14:45:00,20.08,20.09,20.08,20.09,7600.0,18.0288,18.0377,18.0288,18.0377,7600.0
2015-02-10 14:50:00,20.09,20.09,20.08,20.09,5200.0,18.0377,18.0377,18.0288,18.0377,5200.0
2015-02-10 14:55:00,20.09,20.1,20.09,20.1,12400.0,18.0377,18.0467,18.0377,18.0467,12400.0
2015-02-10 15:00:00,20.1,20.1,20.09,20.1,16000.0,18.0467,18.0467,18.0377,18.0467,16000.0
2015-02-10 15:05:00,20.1,20.13,20.1,20.13,47600.0,18.0467,18.0737,18.0467,18.0737,47600.0
2015-02-10 15:10:00,20.13,20.14,20.12,20.14,26400.0,18.0737,18.0826,18.0647,18.0826,26400.0
2015-02-10 15:15:00,20.13,20.13,20.12,20.13,40400.0,18.0737,18.0737,18.0647,18.0737,40400.0
2015-02-10 15:20:00,20.13,20.13,20.13,20.13,12400.0,18.0737,18.0737,18.0737,18.0737,12400.0
2015-02-10 15:25:00,20.13,20.15,20.13,20.15,15200.0,18.0737,18.0916,18.0737,18.0916,15200.0
2015-02-10 15:30:00,20.15,20.16,20.14,20.15,16000.0,18.0916,18.1006,18.0826,18.0916,16000.0
2015-02-10 15:35:00,20.15,20.16,20.14,20.16,47200.0,18.0916,18.1006,18.0826,18.1006,47200.0
2015-02-10 15:40:00,20.15,20.15,20.13,20.14,25200.0,18.0916,18.0916,18.0737,18.0826,25200.0
2015-02-10 15:45:00,20.14,20.16,20.14,20.14,64400.0,18.0826,18.1006,18.0826,18.0826,64400.0
2015-02-10 15:50:00,20.14,20.15,20.14,20.15,96800.0,18.0826,18.0916,18.0826,18.0916,96800.0
2015-02-10 15:55:00,20.15,20.15,20.13,20.15,155200.0,18.0916,18.0916,18.0737,18.0916,155200.0
2015-02-11 09:30:00,20.09,20.09,20.01,20.03,52000.0,18.0377,18.0377,17.9659,17.9839,52000.0
2015-02-11 09:35:00,20.04,20.13,20.04,20.13,2000.0,17.9929,18.0737,17.9929,18.0737,2000.0
2015-02-11 09:40:00,20.14,20.18,20.12,20.16,64800.0,18.0826,18.1186,18.0647,18.1006,64800.0
2015-02-11 09:45:00,20.18,20.2,20.18,20.2,22800.0,18.1186,18.1365,18.1186,18.1365,22800.0
2015-02-11 09:50:00,20.19,20.19,20.17,20.17,13600.0,18.1275,18.1275,18.1096,18.1096,13600.0
2015-02-11 09:55:00,20.16,20.2,20.16,20.19,14400.0,18.1006,18.1365,18.1006,18.1275,14400.0
2015-02-11 10:00:00,20.2,20.2,20.16,20.17,29600.0,18.1365,18.1365,18.1006,18.1096,29600.0
2015-02-11 10:05:00,20.16,20.16,20.13,20.15,57200.0,18.1006,18.1006,18.0737,18.0916,57200.0
2015-02-11 10:10:00,20.15,20.16,20.15,20.15,5600.0,18.0916,18.1006,18.0916,18.0916,5600.0
2015-02-11 10:15:00,20.15,20.15,20.14,20.15,11600.0,18.0916,18.0916,18.0826,18.0916,11600.0
2015-02-11 10:20:00,20.15,20.16,20.14,20.14,18400.0,18.0916,18.1006,18.0826,18.0826,18400.0
2015-02-11 10:25:00,20.14,20.16,20.14,20.15,8000.0,18.0826,18.1006,18.0826,18.0916,8000.0
2015-02-11 10:30:00,20.15,20.16,20.15,20.16,9200.0,18.0916,18.1006,18.0916,18.1006,9200.0
2015-02-11 10:35:00,20.15,20.16,20.15,20.16,18400.0,18.0916,18.1006,18.0916,18.1006,18400.0
2015-02-11 10:40:00,20.16,20.17,20.16,20.17,17600.0,18.1006,18.1096,18.1006,18.1096,17600.0
2015-02-11 10:45:00,20.16,20.17,20.16,20.16,4800.0,18.1006,18.1096,18.1006,18.1006,4800.0
2015-02-11 10:50:00,20.17,20.18,20.16,20.18,29200.0,18.1096,18.1186,18.1006,18.1186,29200.0
2015-02-11 10:55:00,20.18,20.18,20.17,20.17,22000.0,18.1186,18.1186,18.1096,18.1096,22000.0
2015-02-11 11:00:00,20.17,20.21,20.17,20.21,40000.0,18.1096,18.1455,18.1096,18.1455,40000.0
2015-02-11 11:05:00,20.2,20.2,20.18,20.18,23200.0,18.1365,18.1365,18.1186,18.1186,23200.0
2015-02-11 11:10:00,20.2,20.21,20.2,20.2,10400.0,18.1365,18.1455,18.1365,18.1365,10400.0
2015-02-11 11:15:00,20.2,20.2,20.18,20.2,6800.0,18.1365,18.1365,18.1186,18.1365,6800.0
2015-02-11 11:20:00,20.19,20.21,20.18,20.21,8800.0,18.1275,18.1455,18.1186,18.1455,8800.0
2015-02-11 11:25:00,20.22,20.23,20.21,20.22,11600.0,18.1545,18.1634,18.1455,18.1545,11600.0
2015-02-11 11:30:00,20.22,20.22,20.2,20.21,6400.0,18.1545,18.1545,18.1365,18.1455,6400.0
2015-02-11 11:35:00,20.22,20.24,20.22,20.24,5200.0,18.1545,18.1724,18.1545,18.1724,5200.0
2015-02-11 11:40:00,20.23,20.25,20.23,20.24,5200.0,18.1634,18.1814,18.1634,18.1724,5200.0
2015-02-11 11:45:00,20.25,20.25,20.22,20.22,12000.0,18.1814,18.1814,18.1545,18.1545,12000.0
2015-02-11 11:50:00,20.22,20.24,20.22,20.24,24000.0,18.1545,18.1724,18.1545,18.1724,24000.0
2015-02-11 11:55:00,20.23,20.24,20.23,20.23,9600.0,18.1634,18.1724,18.1634,18.1634,9600.0
2015-02-11 12:00:00,20.23,20.23,20.23,20.23,37600.0,18.1634,18.1634,18.1634,18.1634,37600.0
2015-02-11 12:05:00,20.22,20.23,20.22,20.23,2400.0,18.1545,18.1634,18.1545,18.1634,2400.0
2015-02-11 12:10:00,20.23,20.24,20.22,20.22,8400.0,18.1634,18.1724,18.1545,18.1545,8400.0
2015-02-11 12:15:00,20.21,20.23,20.21,20.22,4800.0,18.1455,18.1634,18.1455,18.1545,4800.0
2015-02-11 12:20:00,20.22,20.23,20.22,20.22,6800.0,18.1545,18.1634,18.1545,18.1545,6800.0
2015-02-11 12:25:00,20.22,20.22,20.21,20.21,2800.0,18.1545,18.1545,18.1455,18.1455,2800.0
2015-02-11 12:30:00,20.21,20.21,20.2,20.2,17600.0,18.1455,18.1455,18.1365,18.1365,17600.0
2015-02-11 12:35:00,20.2,20.21,20.2,20.21,4800.0,18.1365,18.1455,18.1365,18.1455,4800.0
2015-02-11 12:40:00,20.21,20.21,20.19,20.19,43200.0,18.1455,18.1455,18.1275,18.1275,43200.0
2015-02-11 12:45:00,20.19,20.2,20.19,20.2,7200.0,18.1275,18.1365,18.1275,18.1365,7200.0
2015-02-11 12:50:00,20.2,20.21,20.2,20.2,7600.0,18.1365,18.1455,18.1365,18.1365,7600.0
2015-02-11 12:55:00,20.2,20.2,20.18,20.19,15200.0,18.1365,18.1365,18.1186,18.1275,15200.0
2015-02-11 13:00:00,20.19,20.21,20.19,20.2,7600.0,18.1275,18.1455,18.1275,18.1365,7600.0
2015-02-11 13:05:00,20.2,20.2,20.19,20.19,9200.0,18.1365,18.1365,18.1275,18.1275,9200.0
2015-02-11 13:10:00,20.2,20.2,20.16,20.18,38800.0,18.1365,18.1365,18.1006,18.1186,38800.0
2015-02-11 13:15:00,20.17,20.18,20.17,20.17,56800.0,18.1096,18.1186,18.1096,18.1096,56800.0
2015-02-11 13:20:00,20.16,20.18,20.16,20.17,66000.0,18.1006,18.1186,18.1006,18.1096,66000.0
2015-02-11 13:25:00,20.17,20.17,20.16,20.16,2000.0,18.1096,18.1096,18.1006,18.1006,2000.0
2015-02-11 13:30:00,20.17,20.17,20.16,20.17,8400.0,18.1096,18.1096,18.1006,18.1096,8400.0
2015-02-11 13:35:00,20.17,20.18,20.16,20.17,6400.0,18.1096,18.1186,18.1006,18.1096,6400.0
2015-02-11 13:40:00,20.17,20.18,20.17,20.17,10000.0,18.1096,18.1186,18.1096,18.1096,10000.0
2015-02-11 13:45:00,20.16,20.18,20.16,20.18,12000.0,18.1006,18.1186,18.1006,18.1186,12000.0
2015-02-11 13:50:00,20.18,20.19,20.17,20.19,5200.0,18.1186,18.1275,18.1096,18.1275,5200.0
2015-02-11 13:55:00,20.18,20.23,20.18,20.23,13200.0,18.1186,18.1634,18.1186,18.1634,13200.0
2015-02-11 14:00:00,20.23,20.24,20.21,20.22,10400.0,18.1634,18.1724,18.1455,18.1545,10400.0
2015-02-11 14:05:00,20.23,20.23,20.21,20.21,5600.0,18.1634,18.1634,18.1455,18.1455,5600.0
2015-02-11 14:10:00,20.22,20.23,20.22,20.22,2000.0,18.1545,18.1634,18.1545,18.1545,2000.0
2015-02-11 14:15:00,20.22,20.23,20.21,20.22,4400.0,18.1545,18.1634,18.1455,18.1545,4400.0
2015-02-11 14:20:00,20.22,20.23,20.21,20.23,10400.0,18.1545,18.1634,18.1455,18.1634,10400.0
2015-02-11 14:25:00,20.22,20.22,20.19,20.21,7600.0,18.1545,18.1545,18.1275,18.1455,7600.0
2015-02-11 14:30:00,20.2,20.2,20.19,20.2,8000.0,18.1365,18.1365,18.1275,18.1365,8000.0
2015-02-11 14:35:00,20.2,20.21,20.2,20.21,7200.0,18.1365,18.1455,18.1365,18.1455,7200.0
2015-02-11 14:40:00,20.21,20.22,20.21,20.22,11600.0,18.1455,18.1545,18.1455,18.1545,11600.0
2015-02-11 14:45:00,20.21,20.23,20.21,20.23,22800.0,18.1455,18.1634,18.1455,18.1634,22800.0
2015-02-11 14:50:00,20.24,20.24,20.23,20.24,8000.0,18.1724,18.1724,18.1634,18.1724,8000.0
2015-02-11 14:55:00,20.23,20.23,20.22,20.23,15600.0,18.1634,18.1634,18.1545,18.1634,15600.0
2015-02-11 15:00:00,20.23,20.23,20.22,20.22,4400.0,18.1634,18.1634,18.1545,18.1545,4400.0
2015-02-11 15:05:00,20.23,20.23,20.22,20.23,14800.0,18.1634,18.1634,18.1545,18.1634,14800.0
2015-02-11 15:10:00,20.23,20.24,20.23,20.23,10400.0,18.1634,18.1724,18.1634,18.1634,10400.0
2015-02-11 15:15:00,20.24,20.24,20.23,20.24,9600.0,18.1724,18.1724,18.1634,18.1724,9600.0
2015-02-11 15:20:00,20.24,20.25,20.24,20.25,13200.0,18.1724,18.1814,18.1724,18.1814,13200.0
2015-02-11 15:25:00,20.25,20.29,20.25,20.26,26000.0,18.1814,18.2173,18.1814,18.1904,26000.0
2015-02-11 15:30:00,20.27,20.28,20.24,20.24,20400.0,18.1994,18.2083,18.1724,18.1724,20400.0
2015-02-11 15:35:00,20.24,20.26,20.22,20.23,29200.0,18.1724,18.1904,18.1545,18.1634,29200.0
2015-02-11 15:40:00,20.23,20.25,20.22,20.23,53600.0,18.1634,18.1814,18.1545,18.1634,53600.0
2015-02-11 15:45:00,20.23,20.23,20.2,20.2,62800.0,18.1634,18.1634,18.1365,18.1365,62800.0
2015-02-11 15:50:00,20.2,20.22,20.2,20.22,40400.0,18.1365,18.1545,18.1365,18.1545,40400.0
2015-02-11 15:55:00,20.22,20.24,20.21,20.24,95200.0,18.1545,18.1724,18.1455,18.1724,95200.0
2015-02-12 09:30:00,20.29,20.32,20.29,20.32,30400.0,18.2173,18.2443,18.2173,18.2443,30400.0
2015-02-12 09:35:00,20.34,20.36,20.29,20.3,53600.0,18.2622,18.2802,18.2173,18.2263,53600.0
2015-02-12 09:40:00,20.3,20.3,20.2,20.22,39200.0,18.2263,18.2263,18.1365,18.1545,39200.0
2015-02-12 09:45:00,20.22,20.25,20.21,20.24,10000.0,18.1545,18.1814,18.1455,18.1724,10000.0
2015-02-12 09:50:00,20.24,20.28,20.23,20.27,57600.0,18.1724,18.2083,18.1634,18.1994,57600.0
2015-02-12 09:55:00,20.28,20.3,20.28,20.3,11200.0,18.2083,18.2263,18.2083,18.2263,11200.0
2015-02-12 10:00:00,20.3,20.3,20.28,20.29,25600.0,18.2263,18.2263,18.2083,18.2173,25600.0
2015-02-12 10:05:00,20.3,20.36,20.3,20.36,18000.0,18.2263,18.2802,18.2263,18.2802,18000.0
2015-02-12 10:10:00,20.36,20.36,20.35,20.35,5200.0,18.2802,18.2802,18.2712,18.2712,5200.0
2015-02-12 10:15:00,20.35,20.35,20.33,20.33,6000.0,18.2712,18.2712,18.2532,18.2532,6000.0
2015-02-12 10:20:00,20.31,20.31,20.29,20.29,10400.0,18.2353,18.2353,18.2173,18.2173,10400.0
2015-02-12 10:25:00,20.29,20.32,20.29,20.31,15600.0,18.2173,18.2443,18.2173,18.2353,15600.0
2015-02-12 10:30:00,20.3,20.32,20.3,20.32,12800.0,18.2263,18.2443,18.2263,18.2443,12800.0
2015-02-12 10:35:00,20.32,20.35,20.32,20.35,17200.0,18.2443,18.2712,18.2443,18.2712,17200.0
2015-02-12 10:40:00,20.34,20.36,20.34,20.36,3600.0,18.2622,18.2802,18.2622,18.2802,3600.0
2015-02-12 10:45:00,20.36,20.37,20.36,20.36,12800.0,18.2802,18.2891,18.2802,18.2802,12800.0
2015-02-12 10:50:00,20.36,20.36,20.35,20.35,10800.0,18.2802,18.2802,18.2712,18.2712,10800.0
2015-02-12 10:55:00,20.35,20.36,20.33,20.33,13200.0,18.2712,18.2802,18.2532,18.2532,13200.0
2015-02-12 11:00:00,20.33,20.33,20.31,20.33,10400.0,18.2532,18.2532,18.2353,18.2532,10400.0
2015-02-12 11:05:00,20.34,20.34,20.34,20.34,2800.0,18.2622,18.2622,18.2622,18.2622,2800.0
2015-02-12 11:10:00,20.34,20.35,20.34,20.35,7200.0,18.2622,18.2712,18.2622,18.2712,7200.0
2015-02-12 11:15:00,20.34,20.34,20.31,20.31,13600.0,18.2622,18.2622,18.2353,18.2353,13600.0
2015-02-12 11:20:00,20.31,20.31,20.3,20.3,2400.0,18.2353,18.2353,18.2263,18.2263,2400.0
2015-02-12 11:25:00,20.3,20.31,20.29,20.3,8000.0,18.2263,18.2353,18.2173,18.2263,8000.0
2015-02-12 11:30:00,20.31,20.35,20.31,20.35,9200.0,18.2353,18.2712,18.2353,18.2712,9200.0
2015-02-12 11:35:00,20.35,20.36,20.35,20.36,3200.0,18.2712,18.2802,18.2712,18.2802,3200.0
2015-02-12 11:40:00,20.36,20.38,20.35,20.37,18800.0,18.2802,18.2981,18.2712,18.2891,18800.0
2015-02-12 11:45:00,20.36,20.39,20.36,20.38,10800.0,18.2802,18.3071,18.2802,18.2981,10800.0
2015-02-12 11:50:00,20.36,20.37,20.35,20.37,9600.0,18.2802,18.2891,18.2712,18.2891,9600.0
2015-02-12 11:55:00,20.37,20.37,20.36,20.36,7600.0,18.2891,18.2891,18.2802,18.2802,7600.0
2015-02-12 12:00:00,20.36,20.37,20.36,20.37,3200.0,18.2802,18.2891,18.2802,18.2891,3200.0
2015-02-12 12:05:00,20.37,20.4,20.36,20.4,36400.0,18.2891,18.3161,18.2802,18.3161,36400.0
2015-02-12 12:10:00,20.39,20.42,20.39,20.39,47600.0,18.3071,18.334,18.3071,18.3071,47600.0
2015-02-12 12:15:00,20.4,20.4,20.4,20.4,5600.0,18.3161,18.3161,18.3161,18.3161,5600.0
2015-02-12 12:20:00,20.4,20.41,20.39,20.4,11600.0,18.3161,18.3251,18.3071,18.3161,11600.0
2015-02-12 12:25:00,20.4,20.4,20.4,20.4,3200.0,18.3161,18.3161,18.3161,18.3161,3200.0
2015-02-12 12:30:00,20.42,20.42,20.41,20.41,9200.0,18.334,18.334,18.3251,18.3251,9200.0
2015-02-12 12:35:00,20.41,20.42,20.41,20.41,29600.0,18.3251,18.334,18.3251,18.3251,29600.0
2015-02-12 12:40:00,20.41,20.42,20.41,20.41,15200.0,18.3251,18.334,18.3251,18.3251,15200.0
2015-02-12 12:45:00,20.42,20.42,20.41,20.41,9200.0,18.334,18.334,18.3251,18.3251,9200.0
2015-02-12 12:50:00,20.41,20.42,20.41,20.41,7600.0,18.3251,18.334,18.3251,18.3251,7600.0
2015-02-12 12:55:00,20.42,20.43,20.42,20.43,8800.0,18.334,18.343,18.334,18.343,8800.0
2015-02-12 13:00:00,20.43,20.43,20.42,20.42,11200.0,18.343,18.343,18.334,18.334,11200.0
2015-02-12 13:05:00,20.43,20.43,20.41,20.41,7200.0,18.343,18.343,18.3251,18.3251,7200.0
2015-02-12 13:10:00,20.41,20.42,20.41,20.42,6000.0,18.3251,18.334,18.3251,18.334,6000.0
2015-02-12 13:15:00,20.42,20.43,20.42,20.42,8000.0,18.334,18.343,18.334,18.334,8000.0
2015-02-12 13:20:00,20.43,20.43,20.42,20.43,13600.0,18.343,18.343,18.334,18.343,13600.0
2015-02-12 13:25:00,20.43,20.45,20.43,20.45,7200.0,18.343,18.361,18.343,18.361,7200.0
2015-02-12 13:30:00,20.45,20.47,20.44,20.47,8800.0,18.361,18.3789,18.352,18.3789,8800.0
2015-02-12 13:35:00,20.47,20.48,20.46,20.46,16800.0,18.3789,18.3879,18.37,18.37,16800.0
2015-02-12 13:40:00,20.46,20.47,20.46,20.47,6400.0,18.37,18.3789,18.37,18.3789,6400.0
2015-02-12 13:45:00,20.47,20.48,20.46,20.47,24800.0,18.3789,18.3879,18.37,18.3789,24800.0
2015-02-12 13:50:00,20.47,20.47,20.46,20.46,13200.0,18.3789,18.3789,18.37,18.37,13200.0
2015-02-12 13:55:00,20.47,20.48,20.46,20.47,21200.0,18.3789,18.3879,18.37,18.3789,21200.0
2015-02-12 14:00:00,20.47,20.49,20.47,20.48,26400.0,18.3789,18.3969,18.3789,18.3879,26400.0
2015-02-12 14:05:00,20.48,20.48,20.47,20.48,27600.0,18.3879,18.3879,18.3789,18.3879,27600.0
2015-02-12 14:10:00,20.48,20.48,20.47,20.48,20800.0,18.3879,18.3879,18.3789,18.3879,20800.0
2015-02-12 14:15:00,20.48,20.48,20.47,20.48,14400.0,18.3879,18.3879,18.3789,18.3879,14400.0
2015-02-12 14:20:00,20.47,20.49,20.47,20.49,18400.0,18.3789,18.3969,18.3789,18.3969,18400.0
2015-02-12 14:25:00,20.49,20.5,20.48,20.48,18000.0,18.3969,18.4059,18.3879,18.3879,18000.0
2015-02-12 14:30:00,20.48,20.48,20.47,20.48,14000.0,18.3879,18.3879,18.3789,18.3879,14000.0
2015-02-12 14:35:00,20.48,20.48,20.48,20.48,11600.0,18.3879,18.3879,18.3879,18.3879,11600.0
2015-02-12 14:40:00,20.48,20.5,20.48,20.5,10400.0,18.3879,18.4059,18.3879,18.4059,10400.0
2015-02-12 14:45:00,20.5,20.5,20.5,20.5,20000.0,18.4059,18.4059,18.4059,18.4059,20000.0
2015-02-12 14:50:00,20.5,20.51,20.5,20.5,16400.0,18.4059,18.4148,18.4059,18.4059,16400.0
2015-02-12 14:55:00,20.51,20.51,20.5,20.51,11600.0,18.4148,18.4148,18.4059,18.4148,11600.0
2015-02-12 15:00:00,20.5,20.52,20.5,20.51,18800.0,18.4059,18.4238,18.4059,18.4148,18800.0
2015-02-12 15:05:00,20.51,20.52,20.5,20.52,19600.0,18.4148,18.4238,18.4059,18.4238,19600.0
2015-02-12 15:10:00,20.52,20.52,20.51,20.52,15600.0,18.4238,18.4238,18.4148,18.4238,15600.0
2015-02-12 15:15:00,20.52,20.52,20.51,20.52,23600.0,18.4238,18.4238,18.4148,18.4238,23600.0
2015-02-12 15:20:00,20.51,20.53,20.51,20.52,30400.0,18.4148,18.4328,18.4148,18.4238,30400.0
2015-02-12 15:25:00,20.52,20.55,20.52,20.52,52000.0,18.4238,18.4508,18.4238,18.4238,52000.0
2015-02-12 15:30:00,20.52,20.53,20.51,20.51,36000.0,18.4238,18.4328,18.4148,18.4148,36000.0
2015-02-12 15:35:00,20.51,20.52,20.5,20.5,22800.0,18.4148,18.4238,18.4059,18.4059,22800.0
2015-02-12 15:40:00,20.5,20.53,20.5,20.52,33200.0,18.4059,18.4328,18.4059,18.4238,33200.0
2015-02-12 15:45:00,20.52,20.53,20.52,20.53,38400.0,18.4238,18.4328,18.4238,18.4328,38400.0
2015-02-12 15:50:00,20.54,20.56,20.53,20.54,129600.0,18.4418,18.4597,18.4328,18.4418,129600.0
2015-02-12 15:55:00,20.54,20.55,20.54,20.55,152000.0,18.4418,18.4508,18.4418,18.4508,152000.0
2015-02-13 09:30:00,20.56,20.63,20.56,20.63,23200.0,18.4597,18.5226,18.4597,18.5226,23200.0
2015-02-13 09:35:00,20.62,20.63,20.5,20.56,20400.0,18.5136,18.5226,18.4059,18.4597,20400.0
2015-02-13 09:40:00,20.56,20.56,20.54,20.55,20000.0,18.4597,18.4597,18.4418,18.4508,20000.0
2015-02-13 09:45:00,20.55,20.58,20.54,20.58,24000.0,18.4508,18.4777,18.4418,18.4777,24000.0
2015-02-13 09:50:00,20.58,20.58,20.53,20.55,33200.0,18.4777,18.4777,18.4328,18.4508,33200.0
2015-02-13 09:55:00,20.53,20.56,20.53,20.55,8800.0,18.4328,18.4597,18.4328,18.4508,8800.0
2015-02-13 10:00:00,20.54,20.55,20.53,20.53,24400.0,18.4418,18.4508,18.4328,18.4328,24400.0
2015-02-13 10:05:00,20.54,20.54,20.48,20.5,43200.0,18.4418,18.4418,18.3879,18.4059,43200.0
2015-02-13 10:10:00,20.5,20.52,20.5,20.51,9600.0,18.4059,18.4238,18.4059,18.4148,9600.0
2015-02-13 10:15:00,20.51,20.54,20.5,20.53,36000.0,18.4148,18.4418,18.4059,18.4328,36000.0
2015-02-13 10:20:00,20.53,20.55,20.53,20.54,19600.0,18.4328,18.4508,18.4328,18.4418,19600.0
2015-02-13 10:25:00,20.54,20.6,20.54,20.6,14800.0,18.4418,18.4957,18.4418,18.4957,14800.0
2015-02-13 10:30:00,20.6,20.6,20.56,20.56,11200.0,18.4957,18.4957,18.4597,18.4597,11200.0
2015-02-13 10:35:00,20.56,20.56,20.54,20.55,12400.0,18.4597,18.4597,18.4418,18.4508,12400.0
2015-02-13 10:40:00,20.55,20.57,20.55,20.55,12000.0,18.4508,18.4687,18.4508,18.4508,12000.0
2015-02-13 10:45:00,20.55,20.56,20.55,20.55,14000.0,18.4508,18.4597,18.4508,18.4508,14000.0
2015-02-13 10:50:00,20.56,20.57,20.55,20.57,26000.0,18.4597,18.4687,18.4508,18.4687,26000.0
2015-02-13 10:55:00,20.57,20.58,20.55,20.55,8400.0,18.4687,18.4777,18.4508,18.4508,8400.0
2015-02-13 11:00:00,20.55,20.57,20.55,20.57,18000.0,18.4508,18.4687,18.4508,18.4687,18000.0
2015-02-13 11:05:00,20.56,20.57,20.55,20.55,12000.0,18.4597,18.4687,18.4508,18.4508,12000.0
2015-02-13 11:10:00,20.55,20.55,20.54,20.54,2800.0,18.4508,18.4508,18.4418,18.4418,2800.0
2015-02-13 11:15:00,20.54,20.54,20.52,20.53,11600.0,18.4418,18.4418,18.4238,18.4328,11600.0
2015-02-13 11:20:00,20.53,20.54,20.51,20.51,6800.0,18.4328,18.4418,18.4148,18.4148,6800.0
2015-02-13 11:25:00,20.51,20.52,20.51,20.51,11600.0,18.4148,18.4238,18.4148,18.4148,11600.0
2015-02-13 11:30:00,20.52,20.52,20.51,20.52,2800.0,18.4238,18.4238,18.4148,18.4238,2800.0
2015-02-13 11:35:00,20.51,20.52,20.51,20.51,4400.0,18.4148,18.4238,18.4148,18.4148,4400.0
2015-02-13 11:40:00,20.51,20.51,20.5,20.5,14800.0,18.4148,18.4148,18.4059,18.4059,14800.0
2015-02-13 11:45:00,20.5,20.5,20.49,20.49,12800.0,18.4059,18.4059,18.3969,18.3969,12800.0
2015-02-13 11:50:00,20.49,20.49,20.47,20.47,22800.0,18.3969,18.3969,18.3789,18.3789,22800.0
2015-02-13 11:55:00,20.47,20.48,20.47,20.47,4800.0,18.3789,18.3879,18.3789,18.3789,4800.0
2015-02-13 12:00:00,20.48,20.48,20.44,20.44,12800.0,18.3879,18.3879,18.352,18.352,12800.0
2015-02-13 12:05:00,20.44,20.45,20.43,20.44,18400.0,18.352,18.361,18.343,18.352,18400.0
2015-02-13 12:10:00,20.43,20.44,20.43,20.44,24800.0,18.343,18.352,18.343,18.352,24800.0
2015-02-13 12:15:00,20.44,20.44,20.43,20.43,5600.0,18.352,18.352,18.343,18.343,5600.0
2015-02-13 12:20:00,20.43,20.43,20.43,20.43,800.0,18.343,18.343,18.343,18.343,800.0
2015-02-13 12:25:00,20.43,20.43,20.4,20.41,5600.0,18.343,18.343,18.3161,18.3251,5600.0
2015-02-13 12:30:00,20.4,20.41,20.4,20.41,1200.0,18.3161,18.3251,18.3161,18.3251,1200.0
2015-02-13 12:35:00,20.41,20.41,20.4,20.41,3200.0,18.3251,18.3251,18.3161,18.3251,3200.0
2015-02-13 12:40:00,20.41,20.41,20.41,20.41,6000.0,18.3251,18.3251,18.3251,18.3251,6000.0
2015-02-13 12:45:00,20.41,20.41,20.39,20.39,8000.0,18.3251,18.3251,18.3071,18.3071,8000.0
2015-02-13 12:50:00,20.39,20.41,20.39,20.4,12000.0,18.3071,18.3251,18.3071,18.3161,12000.0
2015-02-13 12:55:00,20.39,20.4,20.38,20.39,6400.0,18.3071,18.3161,18.2981,18.3071,6400.0
2015-02-13 13:00:00,20.38,20.39,20.38,20.38,5600.0,18.2981,18.3071,18.2981,18.2981,5600.0
2015-02-13 13:05:00,20.4,20.4,20.39,20.39,800.0,18.3161,18.3161,18.3071,18.3071,800.0
2015-02-13 13:10:00,20.39,20.4,20.39,20.39,2800.0,18.3071,18.3161,18.3071,18.3071,2800.0
2015-02-13 13:15:00,20.39,20.39,20.38,20.39,10000.0,18.3071,18.3071,18.2981,18.3071,10000.0
2015-02-13 13:20:00,20.38,20.38,20.36,20.37,7200.0,18.2981,18.2981,18.2802,18.2891,7200.0
2015-02-13 13:25:00,20.36,20.36,20.35,20.36,4400.0,18.2802,18.2802,18.2712,18.2802,4400.0
2015-02-13 13:30:00,20.36,20.36,20.35,20.35,6400.0,18.2802,18.2802,18.2712,18.2712,6400.0
2015-02-13 13:35:00,20.35,20.35,20.33,20.35,11600.0,18.2712,18.2712,18.2532,18.2712,11600.0
2015-02-13 13:40:00,20.35,20.36,20.35,20.35,2400.0,18.2712,18.2802,18.2712,18.2712,2400.0
2015-02-13 13:45:00,20.34,20.35,20.34,20.35,7200.0,18.2622,18.2712,18.2622,18.2712,7200.0
2015-02-13 13:50:00,20.35,20.36,20.35,20.36,13200.0,18.2712,18.2802,18.2712,18.2802,13200.0
2015-02-13 13:55:00,20.36,20.36,20.35,20.36,13600.0,18.2802,18.2802,18.2712,18.2802,13600.0
2015-02-13 14:00:00,20.36,20.36,20.36,20.36,5200.0,18.2802,18.2802,18.2802,18.2802,5200.0
2015-02-13 14:05:00,20.36,20.38,20.35,20.38,9200.0,18.2802,18.2981,18.2712,18.2981,9200.0
2015-02-13 14:10:00,20.37,20.38,20.36,20.36,10800.0,18.2891,18.2981,18.2802,18.2802,10800.0
2015-02-13 14:15:00,20.36,20.38,20.36,20.38,10400.0,18.2802,18.2981,18.2802,18.2981,10400.0
2015-02-13 14:20:00,20.38,20.39,20.38,20.39,12800.0,18.2981,18.3071,18.2981,18.3071,12800.0
2015-02-13 14:25:00,20.4,20.41,20.39,20.39,8400.0,18.3161,18.3251,18.3071,18.3071,8400.0
2015-02-13 14:30:00,20.39,20.39,20.39,20.39,4000.0,18.3071,18.3071,18.3071,18.3071,4000.0
2015-02-13 14:35:00,20.39,20.39,20.36,20.36,14400.0,18.3071,18.3071,18.2802,18.2802,14400.0
2015-02-13 14:40:00,20.36,20.37,20.35,20.37,27600.0,18.2802,18.2891,18.2712,18.2891,27600.0
2015-02-13 14:45:00,20.37,20.37,20.36,20.36,20000.0,18.2891,18.2891,18.2802,18.2802,20000.0
2015-02-13 14:50:00,20.36,20.38,20.36,20.38,8800.0,18.2802,18.2981,18.2802,18.2981,8800.0
2015-02-13 14:55:00,20.37,20.37,20.36,20.37,10800.0,18.2891,18.2891,18.2802,18.2891,10800.0
2015-02-13 15:00:00,20.36,20.36,20.36,20.36,26800.0,18.2802,18.2802,18.2802,18.2802,26800.0
2015-02-13 15:05:00,20.37,20.39,20.37,20.37,30000.0,18.2891,18.3071,18.2891,18.2891,30000.0
2015-02-13 15:10:00,20.37,20.38,20.37,20.38,26400.0,18.2891,18.2981,18.2891,18.2981,26400.0
2015-02-13 15:15:00,20.38,20.39,20.37,20.39,34800.0,18.2981,18.3071,18.2891,18.3071,34800.0
2015-02-13 15:20:00,20.38,20.4,20.38,20.4,20800.0,18.2981,18.3161,18.2981,18.3161,20800.0
2015-02-13 15:25:00,20.4,20.41,20.4,20.41,15200.0,18.3161,18.3251,18.3161,18.3251,15200.0
2015-02-13 15:30:00,20.41,20.42,20.39,20.41,27600.0,18.3251,18.334,18.3071,18.3251,27600.0
2015-02-13 15:35:00,20.42,20.43,20.41,20.42,60000.0,18.334,18.343,18.3251,18.334,60000.0
2015-02-13 15:40:00,20.42,20.43,20.41,20.43,23600.0,18.334,18.343,18.3251,18.343,23600.0
2015-02-13 15:45:00,20.43,20.45,20.42,20.42,36000.0,18.343,18.361,18.334,18.334,36000.0
2015-02-13 15:50:00,20.42,20.43,20.41,20.41,49200.0,18.334,18.343,18.3251,18.3251,49200.0
2015-02-13 15:55:00,20.41,20.42,20.41,20.42,74000.0,18.3251,18.334,18.3251,18.334,74000.0
2015-02-17 09:30:00,20.59,20.61,20.46,20.46,116000.0,18.4867,18.5046,18.37,18.37,116000.0
2015-02-17 09:35:00,20.45,20.45,20.38,20.41,45200.0,18.361,18.361,18.2981,18.3251,45200.0
2015-02-17 09:40:00,20.42,20.45,20.41,20.43,18800.0,18.334,18.361,18.3251,18.343,18800.0
2015-02-17 09:45:00,20.42,20.45,20.41,20.44,20000.0,18.334,18.361,18.3251,18.352,20000.0
2015-02-17 09:50:00,20.45,20.46,20.44,20.45,10400.0,18.361,18.37,18.352,18.361,10400.0
2015-02-17 09:55:00,20.45,20.49,20.45,20.49,12000.0,18.361,18.3969,18.361,18.3969,12000.0
2015-02-17 10:00:00,20.49,20.51,20.48,20.49,10800.0,18.3969,18.4148,18.3879,18.3969,10800.0
2015-02-17 10:05:00,20.5,20.52,20.5,20.51,10800.0,18.4059,18.4238,18.4059,18.4148,10800.0
2015-02-17 10:10:00,20.5,20.51,20.48,20.49,23200.0,18.4059,18.4148,18.3879,18.3969,23200.0
2015-02-17 10:15:00,20.49,20.49,20.46,20.47,22000.0,18.3969,18.3969,18.37,18.3789,22000.0
2015-02-17 10:20:00,20.46,20.47,20.43,20.44,27600.0,18.37,18.3789,18.343,18.352,27600.0
2015-02-17 10:25:00,20.43,20.45,20.42,20.45,13200.0,18.343,18.361,18.334,18.361,13200.0
2015-02-17 10:30:00,20.44,20.45,20.43,20.44,8800.0,18.352,18.361,18.343,18.352,8800.0
2015-02-17 10:35:00,20.44,20.45,20.43,20.43,7200.0,18.352,18.361,18.343,18.343,7200.0
2015-02-17 10:40:00,20.43,20.45,20.43,20.45,4000.0,18.343,18.361,18.343,18.361,4000.0
2015-02-17 10:45:00,20.46,20.46,20.43,20.44,14000.0,18.37,18.37,18.343,18.352,14000.0
2015-02-17 10:50:00,20.44,20.44,20.41,20.41,3600.0,18.352,18.352,18.3251,18.3251,3600.0
2015-02-17 10:55:00,20.41,20.43,20.4,20.43,4800.0,18.3251,18.343,18.3161,18.343,4800.0
2015-02-17 11:00:00,20.43,20.44,20.43,20.43,6400.0,18.343,18.352,18.343,18.343,6400.0
2015-02-17 11:05:00,20.43,20.44,20.43,20.43,26800.0,18.343,18.352,18.343,18.343,26800.0
2015-02-17 11:10:00,20.44,20.45,20.42,20.42,8000.0,18.352,18.361,18.334,18.334,8000.0
2015-02-17 11:15:00,20.42,20.43,20.42,20.43,4400.0,18.334,18.343,18.334,18.343,4400.0
2015-02-17 11:20:00,20.43,20.44,20.42,20.43,8800.0,18.343,18.352,18.334,18.343,8800.0
2015-02-17 11:25:00,20.43,20.45,20.42,20.44,6800.0,18.343,18.361,18.334,18.352,6800.0
2015-02-17 11:30:00,20.45,20.46,20.45,20.46,4800.0,18.361,18.37,18.361,18.37,4800.0
2015-02-17 11:35:00,20.46,20.48,20.46,20.47,3600.0,18.37,18.3879,18.37,18.3789,3600.0
2015-02-17 11:40:00,20.48,20.48,20.46,20.48,6400.0,18.3879,18.3879,18.37,18.3879,6400.0
2015-02-17 11:45:00,20.48,20.48,20.47,20.47,8800.0,18.3879,18.3879,18.3789,18.3789,8800.0
2015-02-17 11:50:00,20.48,20.49,20.48,20.48,7200.0,18.3879,18.3969,18.3879,18.3879,7200.0
2015-02-17 11:55:00,20.49,20.5,20.49,20.5,2800.0,18.3969,18.4059,18.3969,18.4059,2800.0
2015-02-17 12:00:00,20.5,20.5,20.49,20.49,2800.0,18.4059,18.4059,18.3969,18.3969,2800.0
2015-02-17 12:05:00,20.49,20.49,20.48,20.49,4400.0,18.3969,18.3969,18.3879,18.3969,4400.0
2015-02-17 12:10:00,20.49,20.49,20.47,20.48,1600.0,18.3969,18.3969,18.3789,18.3879,1600.0
2015-02-17 12:15:00,20.48,20.48,20.47,20.48,2800.0,18.3879,18.3879,18.3789,18.3879,2800.0
2015-02-17 12:20:00,20.48,20.48,20.48,20.48,0.0,18.3879,18.3879,18.3879,18.3879,0.0
2015-02-17 12:25:00,20.49,20.52,20.49,20.52,8800.0,18.3969,18.4238,18.3969,18.4238,8800.0
2015-02-17 12:30:00,20.51,20.54,20.51,20.52,14800.0,18.4148,18.4418,18.4148,18.4238,14800.0
2015-02-17 12:35:00,20.53,20.54,20.53,20.54,2400.0,18.4328,18.4418,18.4328,18.4418,2400.0
2015-02-17 12:40:00,20.53,20.53,20.52,20.52,5600.0,18.4328,18.4328,18.4238,18.4238,5600.0
2015-02-17 12:45:00,20.53,20.54,20.53,20.53,5600.0,18.4328,18.4418,18.4328,18.4328,5600.0
2015-02-17 12:50:00,20.54,20.54,20.53,20.53,3600.0,18.4418,18.4418,18.4328,18.4328,3600.0
2015-02-17 12:55:00,20.53,20.53,20.52,20.53,3600.0,18.4328,18.4328,18.4238,18.4328,3600.0
2015-02-17 13:00:00,20.54,20.56,20.54,20.56,14000.0,18.4418,18.4597,18.4418,18.4597,14000.0
2015-02-17 13:05:00,20.56,20.57,20.56,20.56,6800.0,18.4597,18.4687,18.4597,18.4597,6800.0
2015-02-17 13:10:00,20.55,20.57,20.55,20.57,10000.0,18.4508,18.4687,18.4508,18.4687,10000.0
2015-02-17 13:15:00,20.57,20.58,20.57,20.58,4800.0,18.4687,18.4777,18.4687,18.4777,4800.0
2015-02-17 13:20:00,20.57,20.57,20.57,20.57,1600.0,18.4687,18.4687,18.4687,18.4687,1600.0
2015-02-17 13:25:00,20.57,20.57,20.56,20.56,11600.0,18.4687,18.4687,18.4597,18.4597,11600.0
2015-02-17 13:30:00,20.56,20.56,20.55,20.55,5200.0,18.4597,18.4597,18.4508,18.4508,5200.0
2015-02-17 13:35:00,20.54,20.55,20.53,20.53,5200.0,18.4418,18.4508,18.4328,18.4328,5200.0
2015-02-17 13:40:00,20.53,20.53,20.52,20.52,6400.0,18.4328,18.4328,18.4238,18.4238,6400.0
2015-02-17 13:45:00,20.53,20.54,20.53,20.54,10400.0,18.4328,18.4418,18.4328,18.4418,10400.0
2015-02-17 13:50:00,20.54,20.55,20.54,20.54,8400.0,18.4418,18.4508,18.4418,18.4418,8400.0
2015-02-17 13:55:00,20.55,20.55,20.53,20.54,6800.0,18.4508,18.4508,18.4328,18.4418,6800.0
2015-02-17 14:00:00,20.54,20.54,20.53,20.53,1600.0,18.4418,18.4418,18.4328,18.4328,1600.0
2015-02-17 14:05:00,20.54,20.55,20.54,20.54,2800.0,18.4418,18.4508,18.4418,18.4418,2800.0
2015-02-17 14:10:00,20.54,20.54,20.52,20.52,7200.0,18.4418,18.4418,18.4238,18.4238,7200.0
2015-02-17 14:15:00,20.52,20.53,20.52,20.53,800.0,18.4238,18.4328,18.4238,18.4328,800.0
2015-02-17 14:20:00,20.52,20.52,20.52,20.52,800.0,18.4238,18.4238,18.4238,18.4238,800.0
2015-02-17 14:25:00,20.52,20.52,20.51,20.51,8800.0,18.4238,18.4238,18.4148,18.4148,8800.0
2015-02-17 14:30:00,20.51,20.52,20.51,20.51,9600.0,18.4148,18.4238,18.4148,18.4148,9600.0
2015-02-17 14:35:00,20.51,20.51,20.5,20.5,3200.0,18.4148,18.4148,18.4059,18.4059,3200.0
2015-02-17 14:40:00,20.5,20.51,20.49,20.49,12000.0,18.4059,18.4148,18.3969,18.3969,12000.0
2015-02-17 14:45:00,20.49,20.5,20.49,20.5,4400.0,18.3969,18.4059,18.3969,18.4059,4400.0
2015-02-17 14:50:00,20.49,20.49,20.48,20.48,6000.0,18.3969,18.3969,18.3879,18.3879,6000.0
2015-02-17 14:55:00,20.47,20.47,20.46,20.46,3200.0,18.3789,18.3789,18.37,18.37,3200.0
2015-02-17 15:00:00,20.45,20.46,20.45,20.45,9600.0,18.361,18.37,18.361,18.361,9600.0
2015-02-17 15:05:00,20.45,20.46,20.45,20.46,18400.0,18.361,18.37,18.361,18.37,18400.0
2015-02-17 15:10:00,20.46,20.46,20.46,20.46,3600.0,18.37,18.37,18.37,18.37,3600.0
2015-02-17 15:15:00,20.46,20.46,20.45,20.46,5600.0,18.37,18.37,18.361,18.37,5600.0
2015-02-17 15:20:00,20.45,20.45,20.43,20.45,4800.0,18.361,18.361,18.343,18.361,4800.0
2015-02-17 15:25:00,20.45,20.45,20.44,20.45,12000.0,18.361,18.361,18.352,18.361,12000.0
2015-02-17 15:30:00,20.45,20.45,20.43,20.44,9200.0,18.361,18.361,18.343,18.352,9200.0
2015-02-17 15:35:00,20.44,20.45,20.43,20.45,10000.0,18.352,18.361,18.343,18.361,10000.0
2015-02-17 15:40:00,20.44,20.44,20.43,20.43,5600.0,18.352,18.352,18.343,18.343,5600.0
2015-02-17 15:45:00,20.43,20.43,20.42,20.42,11200.0,18.343,18.343,18.334,18.334,11200.0
2015-02-17 15:50:00,20.42,20.44,20.42,20.43,44000.0,18.334,18.352,18.334,18.343,44000.0
2015-02-17 15:55:00,20.43,20.47,20.43,20.47,75600.0,18.343,18.3789,18.343,18.3789,75600.0
2015-02-18 09:30:00,20.43,20.48,20.43,20.48,62400.0,18.343,18.3879,18.343,18.3879,62400.0
2015-02-18 09:35:00,20.48,20.48,20.46,20.47,26400.0,18.3879,18.3879,18.37,18.3789,26400.0
2015-02-18 09:40:00,20.47,20.5,20.47,20.5,9600.0,18.3789,18.4059,18.3789,18.4059,9600.0
2015-02-18 09:45:00,20.5,20.5,20.45,20.47,16000.0,18.4059,18.4059,18.361,18.3789,16000.0
2015-02-18 09:50:00,20.46,20.46,20.45,20.46,21600.0,18.37,18.37,18.361,18.37,21600.0
2015-02-18 09:55:00,20.46,20.46,20.44,20.45,4000.0,18.37,18.37,18.352,18.361,4000.0
2015-02-18 10:00:00,20.43,20.43,20.41,20.42,16800.0,18.343,18.343,18.3251,18.334,16800.0
2015-02-18 10:05:00,20.41,20.42,20.4,20.4,8000.0,18.3251,18.334,18.3161,18.3161,8000.0
2015-02-18 10:10:00,20.4,20.4,20.35,20.35,21600.0,18.3161,18.3161,18.2712,18.2712,21600.0
2015-02-18 10:15:00,20.36,20.36,20.35,20.35,1600.0,18.2802,18.2802,18.2712,18.2712,1600.0
2015-02-18 10:20:00,20.35,20.36,20.33,20.34,16800.0,18.2712,18.2802,18.2532,18.2622,16800.0
2015-02-18 10:25:00,20.34,20.35,20.34,20.35,7200.0,18.2622,18.2712,18.2622,18.2712,7200.0
2015-02-18 10:30:00,20.35,20.4,20.35,20.4,15200.0,18.2712,18.3161,18.2712,18.3161,15200.0
2015-02-18 10:35:00,20.4,20.41,20.4,20.41,6400.0,18.3161,18.3251,18.3161,18.3251,6400.0
2015-02-18 10:40:00,20.42,20.42,20.42,20.42,1600.0,18.334,18.334,18.334,18.334,1600.0
2015-02-18 10:45:00,20.41,20.42,20.41,20.41,23200.0,18.3251,18.334,18.3251,18.3251,23200.0
2015-02-18 10:50:00,20.41,20.41,20.39,20.39,16000.0,18.3251,18.3251,18.3071,18.3071,16000.0
2015-02-18 10:55:00,20.4,20.41,20.4,20.41,14400.0,18.3161,18.3251,18.3161,18.3251,14400.0
2015-02-18 11:00:00,20.41,20.41,20.37,20.38,52800.0,18.3251,18.3251,18.2891,18.2981,52800.0
2015-02-18 11:05:00,20.38,20.41,20.38,20.4,124800.0,18.2981,18.3251,18.2981,18.3161,124800.0
2015-02-18 11:10:00,20.39,20.4,20.39,20.4,11200.0,18.3071,18.3161,18.3071,18.3161,11200.0
2015-02-18 11:15:00,20.39,20.39,20.37,20.37,19200.0,18.3071,18.3071,18.2891,18.2891,19200.0
2015-02-18 11:20:00,20.36,20.38,20.36,20.37,21600.0,18.2802,18.2981,18.2802,18.2891,21600.0
2015-02-18 11:25:00,20.38,20.39,20.37,20.39,20000.0,18.2981,18.3071,18.2891,18.3071,20000.0
2015-02-18 11:30:00,20.39,20.43,20.39,20.43,23200.0,18.3071,18.343,18.3071,18.343,23200.0
2015-02-18 11:35:00,20.43,20.45,20.43,20.45,17600.0,18.343,18.361,18.343,18.361,17600.0
2015-02-18 11:40:00,20.45,20.45,20.42,20.42,13600.0,18.361,18.361,18.334,18.334,13600.0
2015-02-18 11:45:00,20.43,20.44,20.42,20.44,28000.0,18.343,18.352,18.334,18.352,28000.0
2015-02-18 11:50:00,20.44,20.45,20.44,20.44,18400.0,18.352,18.361,18.352,18.352,18400.0
2015-02-18 11:55:00,20.44,20.44,20.43,20.43,7200.0,18.352,18.352,18.343,18.343,7200.0
2015-02-18 12:00:00,20.43,20.45,20.42,20.44,34400.0,18.343,18.361,18.334,18.352,34400.0
2015-02-18 12:05:00,20.44,20.45,20.44,20.45,4800.0,18.352,18.361,18.352,18.361,4800.0
2015-02-18 12:10:00,20.45,20.46,20.45,20.45,10400.0,18.361,18.37,18.361,18.361,10400.0
2015-02-18 12:15:00,20.45,20.47,20.45,20.47,11200.0,18.361,18.3789,18.361,18.3789,11200.0
2015-02-18 12:20:00,20.48,20.48,20.48,20.48,8800.0,18.3879,18.3879,18.3879,18.3879,8800.0
2015-02-18 12:25:00,20.47,20.5,20.47,20.48,35200.0,18.3789,18.4059,18.3789,18.3879,35200.0
2015-02-18 12:30:00,20.48,20.48,20.48,20.48,9600.0,18.3879,18.3879,18.3879,18.3879,9600.0
2015-02-18 12:35:00,20.48,20.48,20.44,20.45,28000.0,18.3879,18.3879,18.352,18.361,28000.0
2015-02-18 12:40:00,20.45,20.45,20.43,20.43,9600.0,18.361,18.361,18.343,18.343,9600.0
2015-02-18 12:45:00,20.44,20.45,20.44,20.45,9600.0,18.352,18.361,18.352,18.361,9600.0
2015-02-18 12:50:00,20.43,20.43,20.42,20.42,5600.0,18.343,18.343,18.334,18.334,5600.0
2015-02-18 12:55:00,20.42,20.43,20.42,20.43,11200.0,18.334,18.343,18.334,18.343,11200.0
2015-02-18 13:00:00,20.43,20.45,20.43,20.45,9600.0,18.343,18.361,18.343,18.361,9600.0
2015-02-18 13:05:00,20.44,20.45,20.43,20.43,14400.0,18.352,18.361,18.343,18.343,14400.0
2015-02-18 13:10:00,20.44,20.45,20.44,20.44,4000.0,18.352,18.361,18.352,18.352,4000.0
2015-02-18 13:15:00,20.44,20.45,20.44,20.45,6400.0,18.352,18.361,18.352,18.361,6400.0
2015-02-18 13:20:00,20.46,20.46,20.44,20.44,3200.0,18.37,18.37,18.352,18.352,3200.0
2015-02-18 13:25:00,20.43,20.45,20.43,20.45,4800.0,18.343,18.361,18.343,18.361,4800.0
2015-02-18 13:30:00,20.45,20.45,20.45,20.45,5600.0,18.361,18.361,18.361,18.361,5600.0
2015-02-18 13:35:00,20.45,20.45,20.44,20.45,10400.0,18.361,18.361,18.352,18.361,10400.0
2015-02-18 13:40:00,20.44,20.44,20.44,20.44,1600.0,18.352,18.352,18.352,18.352,1600.0
2015-02-18 13:45:00,20.45,20.45,20.44,20.44,2400.0,18.361,18.361,18.352,18.352,2400.0
2015-02-18 13:50:00,20.45,20.45,20.44,20.44,3200.0,18.361,18.361,18.352,18.352,3200.0
2015-02-18 13:55:00,20.43,20.44,20.43,20.44,7200.0,18.343,18.352,18.343,18.352,7200.0
2015-02-18 14:00:00,20.45,20.47,20.44,20.46,16000.0,18.361,18.3789,18.352,18.37,16000.0
2015-02-18 14:05:00,20.47,20.48,20.47,20.47,9600.0,18.3789,18.3879,18.3789,18.3789,9600.0
2015-02-18 14:10:00,20.47,20.48,20.46,20.48,6400.0,18.3789,18.3879,18.37,18.3879,6400.0
2015-02-18 14:15:00,20.48,20.48,20.47,20.47,2400.0,18.3879,18.3879,18.3789,18.3789,2400.0
2015-02-18 14:20:00,20.47,20.47,20.46,20.47,4000.0,18.3789,18.3789,18.37,18.3789,4000.0
2015-02-18 14:25:00,20.47,20.47,20.44,20.44,24000.0,18.3789,18.3789,18.352,18.352,24000.0
2015-02-18 14:30:00,20.45,20.46,20.45,20.46,14400.0,18.361,18.37,18.361,18.37,14400.0
2015-02-18 14:35:00,20.46,20.46,20.45,20.46,9600.0,18.37,18.37,18.361,18.37,9600.0
2015-02-18 14:40:00,20.46,20.48,20.46,20.48,10400.0,18.37,18.3879,18.37,18.3879,10400.0
2015-02-18 14:45:00,20.48,20.48,20.47,20.47,16800.0,18.3879,18.3879,18.3789,18.3789,16800.0
2015-02-18 14:50:00,20.48,20.49,20.48,20.49,7200.0,18.3879,18.3969,18.3879,18.3969,7200.0
2015-02-18 14:55:00,20.49,20.49,20.48,20.49,9600.0,18.3969,18.3969,18.3879,18.3969,9600.0
2015-02-18 15:00:00,20.49,20.5,20.49,20.5,32000.0,18.3969,18.4059,18.3969,18.4059,32000.0
2015-02-18 15:05:00,20.49,20.51,20.49,20.51,25600.0,18.3969,18.4148,18.3969,18.4148,25600.0
2015-02-18 15:10:00,20.5,20.5,20.48,20.49,25600.0,18.4059,18.4059,18.3879,18.3969,25600.0
2015-02-18 15:15:00,20.49,20.5,20.48,20.49,27200.0,18.3969,18.4059,18.3879,18.3969,27200.0
2015-02-18 15:20:00,20.5,20.5,20.48,20.48,26400.0,18.4059,18.4059,18.3879,18.3879,26400.0
2015-02-18 15:25:00,20.49,20.49,20.48,20.48,30400.0,18.3969,18.3969,18.3879,18.3879,30400.0
2015-02-18 15:30:00,20.47,20.48,20.47,20.48,40800.0,18.3789,18.3879,18.3789,18.3879,40800.0
2015-02-18 15:35:00,20.48,20.49,20.47,20.47,44800.0,18.3879,18.3969,18.3789,18.3789,44800.0
2015-02-18 15:40:00,20.47,20.47,20.45,20.46,56800.0,18.3789,18.3789,18.361,18.37,56800.0
2015-02-18 15:45:00,20.46,20.47,20.45,20.45,67200.0,18.37,18.3789,18.361,18.361,67200.0
2015-02-18 15:50:00,20.45,20.47,20.45,20.46,80800.0,18.361,18.3789,18.361,18.37,80800.0
2015-02-18 15:55:00,20.46,20.48,20.46,20.48,167200.0,18.37,18.3879,18.37,18.3879,167200.0
2015-02-19 09:30:00,20.47,20.53,20.42,20.53,28000.0,18.3789,18.4328,18.334,18.4328,28000.0
2015-02-19 09:35:00,20.53,20.55,20.51,20.51,8400.0,18.4328,18.4508,18.4148,18.4148,8400.0
2015-02-19 09:40:00,20.5,20.52,20.48,20.51,17600.0,18.4059,18.4238,18.3879,18.4148,17600.0
2015-02-19 09:45:00,20.51,20.53,20.49,20.49,5200.0,18.4148,18.4328,18.3969,18.3969,5200.0
2015-02-19 09:50:00,20.5,20.52,20.5,20.52,1200.0,18.4059,18.4238,18.4059,18.4238,1200.0
2015-02-19 09:55:00,20.52,20.55,20.52,20.55,2800.0,18.4238,18.4508,18.4238,18.4508,2800.0
2015-02-19 10:00:00,20.55,20.55,20.5,20.51,14400.0,18.4508,18.4508,18.4059,18.4148,14400.0
2015-02-19 10:05:00,20.51,20.52,20.5,20.5,12000.0,18.4148,18.4238,18.4059,18.4059,12000.0
2015-02-19 10:10:00,20.49,20.52,20.49,20.52,16400.0,18.3969,18.4238,18.3969,18.4238,16400.0
2015-02-19 10:15:00,20.5,20.52,20.5,20.51,22800.0,18.4059,18.4238,18.4059,18.4148,22800.0
2015-02-19 10:20:00,20.5,20.52,20.5,20.52,26400.0,18.4059,18.4238,18.4059,18.4238,26400.0
2015-02-19 10:25:00,20.53,20.53,20.52,20.52,6800.0,18.4328,18.4328,18.4238,18.4238,6800.0
2015-02-19 10:30:00,20.53,20.53,20.51,20.53,4400.0,18.4328,18.4328,18.4148,18.4328,4400.0
2015-02-19 10:35:00,20.53,20.53,20.52,20.53,7200.0,18.4328,18.4328,18.4238,18.4328,7200.0
2015-02-19 10:40:00,20.52,20.54,20.52,20.54,7200.0,18.4238,18.4418,18.4238,18.4418,7200.0
2015-02-19 10:45:00,20.55,20.55,20.53,20.54,6400.0,18.4508,18.4508,18.4328,18.4418,6400.0
2015-02-19 10:50:00,20.54,20.54,20.54,20.54,2000.0,18.4418,18.4418,18.4418,18.4418,2000.0
2015-02-19 10:55:00,20.55,20.55,20.55,20.55,2800.0,18.4508,18.4508,18.4508,18.4508,2800.0
2015-02-19 11:00:00,20.55,20.55,20.52,20.53,8000.0,18.4508,18.4508,18.4238,18.4328,8000.0
2015-02-19 11:05:00,20.53,20.53,20.52,20.53,2000.0,18.4328,18.4328,18.4238,18.4328,2000.0
2015-02-19 11:10:00,20.52,20.53,20.52,20.53,2800.0,18.4238,18.4328,18.4238,18.4328,2800.0
2015-02-19 11:15:00,20.53,20.53,20.53,20.53,7200.0,18.4328,18.4328,18.4328,18.4328,7200.0
2015-02-19 11:20:00,20.52,20.53,20.52,20.52,14000.0,18.4238,18.4328,18.4238,18.4238,14000.0
2015-02-19 11:25:00,20.51,20.52,20.5,20.5,1200.0,18.4148,18.4238,18.4059,18.4059,1200.0
2015-02-19 11:30:00,20.52,20.52,20.51,20.52,7600.0,18.4238,18.4238,18.4148,18.4238,7600.0
2015-02-19 11:35:00,20.52,20.52,20.51,20.52,9600.0,18.4238,18.4238,18.4148,18.4238,9600.0
2015-02-19 11:40:00,20.51,20.51,20.5,20.51,6400.0,18.4148,18.4148,18.4059,18.4148,6400.0
2015-02-19 11:45:00,20.51,20.52,20.51,20.52,3200.0,18.4148,18.4238,18.4148,18.4238,3200.0
2015-02-19 11:50:00,20.52,20.52,20.5,20.51,10000.0,18.4238,18.4238,18.4059,18.4148,10000.0
2015-02-19 11:55:00,20.5,20.51,20.5,20.51,800.0,18.4059,18.4148,18.4059,18.4148,800.0
2015-02-19 12:00:00,20.5,20.5,20.47,20.48,22800.0,18.4059,18.4059,18.3789,18.3879,22800.0
2015-02-19 12:05:00,20.48,20.5,20.48,20.5,21600.0,18.3879,18.4059,18.3879,18.4059,21600.0
2015-02-19 12:10:00,20.5,20.51,20.5,20.51,12800.0,18.4059,18.4148,18.4059,18.4148,12800.0
2015-02-19 12:15:00,20.51,20.51,20.5,20.51,8800.0,18.4148,18.4148,18.4059,18.4148,8800.0
2015-02-19 12:20:00,20.51,20.51,20.5,20.5,16400.0,18.4148,18.4148,18.4059,18.4059,16400.0
2015-02-19 12:25:00,20.5,20.5,20.5,20.5,4000.0,18.4059,18.4059,18.4059,18.4059,4000.0
2015-02-19 12:30:00,20.5,20.51,20.48,20.48,8400.0,18.4059,18.4148,18.3879,18.3879,8400.0
2015-02-19 12:35:00,20.48,20.48,20.45,20.46,10000.0,18.3879,18.3879,18.361,18.37,10000.0
2015-02-19 12:40:00,20.46,20.49,20.46,20.49,3600.0,18.37,18.3969,18.37,18.3969,3600.0
2015-02-19 12:45:00,20.49,20.5,20.49,20.5,11600.0,18.3969,18.4059,18.3969,18.4059,11600.0
2015-02-19 12:50:00,20.5,20.5,20.49,20.5,4400.0,18.4059,18.4059,18.3969,18.4059,4400.0
2015-02-19 12:55:00,20.49,20.49,20.48,20.49,6400.0,18.3969,18.3969,18.3879,18.3969,6400.0
2015-02-19 13:00:00,20.5,20.5,20.47,20.48,3600.0,18.4059,18.4059,18.3789,18.3879,3600.0
2015-02-19 13:05:00,20.48,20.5,20.48,20.49,38800.0,18.3879,18.4059,18.3879,18.3969,38800.0
2015-02-19 13:10:00,20.49,20.49,20.48,20.48,4000.0,18.3969,18.3969,18.3879,18.3879,4000.0
2015-02-19 13:15:00,20.48,20.48,20.47,20.47,6400.0,18.3879,18.3879,18.3789,18.3789,6400.0
2015-02-19 13:20:00,20.48,20.48,20.47,20.48,4400.0,18.3879,18.3879,18.3789,18.3879,4400.0
2015-02-19 13:25:00,20.48,20.49,20.48,20.49,4800.0,18.3879,18.3969,18.3879,18.3969,4800.0
2015-02-19 13:30:00,20.5,20.5,20.49,20.5,14000.0,18.4059,18.4059,18.3969,18.4059,14000.0
2015-02-19 13:35:00,20.5,20.51,20.5,20.5,10400.0,18.4059,18.4148,18.4059,18.4059,10400.0
2015-02-19 13:40:00,20.5,20.51,20.5,20.51,18400.0,18.4059,18.4148,18.4059,18.4148,18400.0
2015-02-19 13:45:00,20.51,20.52,20.5,20.51,50000.0,18.4148,18.4238,18.4059,18.4148,50000.0
2015-02-19 13:50:00,20.51,20.51,20.5,20.5,21200.0,18.4148,18.4148,18.4059,18.4059,21200.0
2015-02-19 13:55:00,20.5,20.51,20.5,20.5,13200.0,18.4059,18.4148,18.4059,18.4059,13200.0
2015-02-19 14:00:00,20.5,20.5,20.5,20.5,9600.0,18.4059,18.4059,18.4059,18.4059,9600.0
2015-02-19 14:05:00,20.49,20.5,20.49,20.5,2800.0,18.3969,18.4059,18.3969,18.4059,2800.0
2015-02-19 14:10:00,20.5,20.51,20.5,20.5,17600.0,18.4059,18.4148,18.4059,18.4059,17600.0
2015-02-19 14:15:00,20.5,20.5,20.5,20.5,6800.0,18.4059,18.4059,18.4059,18.4059,6800.0
2015-02-19 14:20:00,20.5,20.5,20.48,20.48,9600.0,18.4059,18.4059,18.3879,18.3879,9600.0
2015-02-19 14:25:00,20.48,20.48,20.47,20.48,8800.0,18.3879,18.3879,18.3789,18.3879,8800.0
2015-02-19 14:30:00,20.48,20.48,20.47,20.48,13200.0,18.3879,18.3879,18.3789,18.3879,13200.0
2015-02-19 14:35:00,20.48,20.48,20.44,20.44,8800.0,18.3879,18.3879,18.352,18.352,8800.0
2015-02-19 14:40:00,20.45,20.45,20.43,20.45,11200.0,18.361,18.361,18.343,18.361,11200.0
2015-02-19 14:45:00,20.45,20.45,20.43,20.44,13200.0,18.361,18.361,18.343,18.352,13200.0
2015-02-19 14:50:00,20.44,20.46,20.44,20.46,31200.0,18.352,18.37,18.352,18.37,31200.0
2015-02-19 14:55:00,20.46,20.46,20.45,20.45,14400.0,18.37,18.37,18.361,18.361,14400.0
2015-02-19 15:00:00,20.45,20.46,20.44,20.46,11200.0,18.361,18.37,18.352,18.37,11200.0
2015-02-19 15:05:00,20.46,20.47,20.46,20.47,12000.0,18.37,18.3789,18.37,18.3789,12000.0
2015-02-19 15:10:00,20.47,20.47,20.46,20.47,2800.0,18.3789,18.3789,18.37,18.3789,2800.0
2015-02-19 15:15:00,20.47,20.47,20.46,20.46,14000.0,18.3789,18.3789,18.37,18.37,14000.0
2015-02-19 15:20:00,20.46,20.47,20.46,20.47,12400.0,18.37,18.3789,18.37,18.3789,12400.0
2015-02-19 15:25:00,20.46,20.46,20.46,20.46,13600.0,18.37,18.37,18.37,18.37,13600.0
2015-02-19 15:30:00,20.46,20.47,20.46,20.47,26800.0,18.37,18.3789,18.37,18.3789,26800.0
2015-02-19 15:35:00,20.47,20.48,20.47,20.47,38000.0,18.3789,18.3879,18.3789,18.3789,38000.0
2015-02-19 15:40:00,20.47,20.48,20.47,20.48,22000.0,18.3789,18.3879,18.3789,18.3879,22000.0
2015-02-19 15:45:00,20.47,20.47,20.46,20.46,18000.0,18.3789,18.3789,18.37,18.37,18000.0
2015-02-19 15:50:00,20.47,20.49,20.46,20.49,50800.0,18.3789,18.3969,18.37,18.3969,50800.0
2015-02-19 15:55:00,20.48,20.5,20.48,20.5,133200.0,18.3879,18.4059,18.3879,18.4059,133200.0
2015-02-20 09:30:00,20.43,20.43,20.36,20.36,137600.0,18.343,18.343,18.2802,18.2802,137600.0
2015-02-20 09:35:00,20.36,20.36,20.28,20.3,32000.0,18.2802,18.2802,18.2083,18.2263,32000.0
2015-02-20 09:40:00,20.3,20.3,20.25,20.26,10400.0,18.2263,18.2263,18.1814,18.1904,10400.0
2015-02-20 09:45:00,20.24,20.27,20.21,20.27,23200.0,18.1724,18.1994,18.1455,18.1994,23200.0
2015-02-20 09:50:00,20.25,20.25,20.22,20.25,17200.0,18.1814,18.1814,18.1545,18.1814,17200.0
2015-02-20 09:55:00,20.25,20.25,20.2,20.23,24400.0,18.1814,18.1814,18.1365,18.1634,24400.0
2015-02-20 10:00:00,20.24,20.27,20.24,20.25,11200.0,18.1724,18.1994,18.1724,18.1814,11200.0
2015-02-20 10:05:00,20.25,20.29,20.25,20.28,9200.0,18.1814,18.2173,18.1814,18.2083,9200.0
2015-02-20 10:10:00,20.28,20.29,20.27,20.28,7600.0,18.2083,18.2173,18.1994,18.2083,7600.0
2015-02-20 10:15:00,20.29,20.29,20.27,20.29,20400.0,18.2173,18.2173,18.1994,18.2173,20400.0
2015-02-20 10:20:00,20.29,20.29,20.28,20.28,8400.0,18.2173,18.2173,18.2083,18.2083,8400.0
2015-02-20 10:25:00,20.29,20.31,20.29,20.31,8000.0,18.2173,18.2353,18.2173,18.2353,8000.0
2015-02-20 10:30:00,20.31,20.31,20.29,20.29,6400.0,18.2353,18.2353,18.2173,18.2173,6400.0
2015-02-20 10:35:00,20.29,20.37,20.29,20.37,26400.0,18.2173,18.2891,18.2173,18.2891,26400.0
2015-02-20 10:40:00,20.38,20.39,20.37,20.38,9600.0,18.2981,18.3071,18.2891,18.2981,9600.0
2015-02-20 10:45:00,20.37,20.42,20.37,20.39,12000.0,18.2891,18.334,18.2891,18.3071,12000.0
2015-02-20 10:50:00,20.39,20.4,20.38,20.38,5600.0,18.3071,18.3161,18.2981,18.2981,5600.0
2015-02-20 10:55:00,20.38,20.42,20.38,20.41,23600.0,18.2981,18.334,18.2981,18.3251,23600.0
2015-02-20 11:00:00,20.42,20.45,20.42,20.45,13200.0,18.334,18.361,18.334,18.361,13200.0
2015-02-20 11:05:00,20.45,20.45,20.42,20.43,12000.0,18.361,18.361,18.334,18.343,12000.0
2015-02-20 11:10:00,20.43,20.46,20.43,20.46,15600.0,18.343,18.37,18.343,18.37,15600.0
2015-02-20 11:15:00,20.45,20.47,20.45,20.46,10800.0,18.361,18.3789,18.361,18.37,10800.0
2015-02-20 11:20:00,20.46,20.46,20.45,20.45,14400.0,18.37,18.37,18.361,18.361,14400.0
2015-02-20 11:25:00,20.46,20.47,20.46,20.46,4400.0,18.37,18.3789,18.37,18.37,4400.0
2015-02-20 11:30:00,20.46,20.49,20.46,20.47,15600.0,18.37,18.3969,18.37,18.3789,15600.0
2015-02-20 11:35:00,20.47,20.47,20.45,20.46,9200.0,18.3789,18.3789,18.361,18.37,9200.0
2015-02-20 11:40:00,20.46,20.47,20.45,20.47,16000.0,18.37,18.3789,18.361,18.3789,16000.0
2015-02-20 11:45:00,20.47,20.48,20.47,20.48,24800.0,18.3789,18.3879,18.3789,18.3879,24800.0
2015-02-20 11:50:00,20.49,20.5,20.48,20.5,10400.0,18.3969,18.4059,18.3879,18.4059,10400.0
2015-02-20 11:55:00,20.5,20.5,20.48,20.48,7600.0,18.4059,18.4059,18.3879,18.3879,7600.0
2015-02-20 12:00:00,20.48,20.52,20.48,20.51,18000.0,18.3879,18.4238,18.3879,18.4148,18000.0
2015-02-20 12:05:00,20.5,20.51,20.49,20.5,7600.0,18.4059,18.4148,18.3969,18.4059,7600.0
2015-02-20 12:10:00,20.51,20.52,20.5,20.5,8000.0,18.4148,18.4238,18.4059,18.4059,8000.0
2015-02-20 12:15:00,20.5,20.51,20.5,20.51,10000.0,18.4059,18.4148,18.4059,18.4148,10000.0
2015-02-20 12:20:00,20.51,20.51,20.5,20.5,33600.0,18.4148,18.4148,18.4059,18.4059,33600.0
2015-02-20 12:25:00,20.49,20.5,20.49,20.5,6800.0,18.3969,18.4059,18.3969,18.4059,6800.0
2015-02-20 12:30:00,20.5,20.5,20.47,20.47,14800.0,18.4059,18.4059,18.3789,18.3789,14800.0
2015-02-20 12:35:00,20.47,20.51,20.47,20.5,35200.0,18.3789,18.4148,18.3789,18.4059,35200.0
2015-02-20 12:40:00,20.5,20.51,20.47,20.5,60000.0,18.4059,18.4148,18.3789,18.4059,60000.0
2015-02-20 12:45:00,20.5,20.51,20.49,20.5,16800.0,18.4059,18.4148,18.3969,18.4059,16800.0
2015-02-20 12:50:00,20.5,20.51,20.49,20.5,8800.0,18.4059,18.4148,18.3969,18.4059,8800.0
2015-02-20 12:55:00,20.5,20.51,20.5,20.5,44000.0,18.4059,18.4148,18.4059,18.4059,44000.0
2015-02-20 13:00:00,20.5,20.51,20.5,20.5,11600.0,18.4059,18.4148,18.4059,18.4059,11600.0
2015-02-20 13:05:00,20.51,20.51,20.49,20.5,33200.0,18.4148,18.4148,18.3969,18.4059,33200.0
2015-02-20 13:10:00,20.5,20.51,20.49,20.5,32000.0,18.4059,18.4148,18.3969,18.4059,32000.0
2015-02-20 13:15:00,20.5,20.5,20.49,20.5,5600.0,18.4059,18.4059,18.3969,18.4059,5600.0
2015-02-20 13:20:00,20.5,20.5,20.49,20.49,4000.0,18.4059,18.4059,18.3969,18.3969,4000.0
2015-02-20 13:25:00,20.48,20.5,20.48,20.49,12800.0,18.3879,18.4059,18.3879,18.3969,12800.0
2015-02-20 13:30:00,20.5,20.5,20.49,20.5,7200.0,18.4059,18.4059,18.3969,18.4059,7200.0
2015-02-20 13:35:00,20.49,20.5,20.49,20.5,12000.0,18.3969,18.4059,18.3969,18.4059,12000.0
2015-02-20 13:40:00,20.5,20.5,20.49,20.5,5200.0,18.4059,18.4059,18.3969,18.4059,5200.0
2015-02-20 13:45:00,20.5,20.5,20.5,20.5,10400.0,18.4059,18.4059,18.4059,18.4059,10400.0
2015-02-20 13:50:00,20.5,20.5,20.5,20.5,8800.0,18.4059,18.4059,18.4059,18.4059,8800.0
2015-02-20 13:55:00,20.5,20.52,20.49,20.52,26400.0,18.4059,18.4238,18.3969,18.4238,26400.0
2015-02-20 14:00:00,20.52,20.54,20.52,20.54,29200.0,18.4238,18.4418,18.4238,18.4418,29200.0
2015-02-20 14:05:00,20.54,20.54,20.52,20.53,13200.0,18.4418,18.4418,18.4238,18.4328,13200.0
2015-02-20 14:10:00,20.53,20.53,20.52,20.53,2800.0,18.4328,18.4328,18.4238,18.4328,2800.0
2015-02-20 14:15:00,20.53,20.53,20.52,20.52,5600.0,18.4328,18.4328,18.4238,18.4238,5600.0
2015-02-20 14:20:00,20.52,20.52,20.51,20.52,2400.0,18.4238,18.4238,18.4148,18.4238,2400.0
2015-02-20 14:25:00,20.52,20.53,20.52,20.53,4000.0,18.4238,18.4328,18.4238,18.4328,4000.0
2015-02-20 14:30:00,20.53,20.54,20.53,20.54,7600.0,18.4328,18.4418,18.4328,18.4418,7600.0
2015-02-20 14:35:00,20.54,20.55,20.54,20.55,5600.0,18.4418,18.4508,18.4418,18.4508,5600.0
2015-02-20 14:40:00,20.54,20.55,20.54,20.55,4000.0,18.4418,18.4508,18.4418,18.4508,4000.0
2015-02-20 14:45:00,20.55,20.58,20.55,20.58,17600.0,18.4508,18.4777,18.4508,18.4777,17600.0
2015-02-20 14:50:00,20.58,20.61,20.58,20.61,16000.0,18.4777,18.5046,18.4777,18.5046,16000.0
2015-02-20 14:55:00,20.61,20.61,20.59,20.6,10800.0,18.5046,18.5046,18.4867,18.4957,10800.0
2015-02-20 15:00:00,20.6,20.61,20.6,20.61,15200.0,18.4957,18.5046,18.4957,18.5046,15200.0
2015-02-20 15:05:00,20.61,20.62,20.6,20.62,12000.0,18.5046,18.5136,18.4957,18.5136,12000.0
2015-02-20 15:10:00,20.61,20.63,20.6,20.61,22800.0,18.5046,18.5226,18.4957,18.5046,22800.0
2015-02-20 15:15:00,20.61,20.61,20.59,20.61,19200.0,18.5046,18.5046,18.4867,18.5046,19200.0
2015-02-20 15:20:00,20.61,20.62,20.6,20.61,8400.0,18.5046,18.5136,18.4957,18.5046,8400.0
2015-02-20 15:25:00,20.61,20.61,20.6,20.61,13600.0,18.5046,18.5046,18.4957,18.5046,13600.0
2015-02-20 15:30:00,20.61,20.63,20.6,20.63,34000.0,18.5046,18.5226,18.4957,18.5226,34000.0
2015-02-20 15:35:00,20.63,20.66,20.63,20.66,22400.0,18.5226,18.5495,18.5226,18.5495,22400.0
2015-02-20 15:40:00,20.66,20.66,20.64,20.64,21600.0,18.5495,18.5495,18.5316,18.5316,21600.0
2015-02-20 15:45:00,20.64,20.64,20.61,20.61,25200.0,18.5316,18.5316,18.5046,18.5046,25200.0
2015-02-20 15:50:00,20.61,20.62,20.61,20.62,42000.0,18.5046,18.5136,18.5046,18.5136,42000.0
2015-02-20 15:55:00,20.62,20.62,20.61,20.62,52800.0,18.5136,18.5136,18.5046,18.5136,52800.0
2015-02-23 09:30:00,20.63,20.64,20.51,20.51,31600.0,18.5226,18.5316,18.4148,18.4148,31600.0
2015-02-23 09:35:00,20.51,20.51,20.47,20.5,6000.0,18.4148,18.4148,18.3789,18.4059,6000.0
2015-02-23 09:40:00,20.47,20.55,20.47,20.54,18400.0,18.3789,18.4508,18.3789,18.4418,18400.0
2015-02-23 09:45:00,20.55,20.59,20.55,20.55,7600.0,18.4508,18.4867,18.4508,18.4508,7600.0
2015-02-23 09:50:00,20.54,20.58,20.53,20.58,7200.0,18.4418,18.4777,18.4328,18.4777,7200.0
2015-02-23 09:55:00,20.56,20.59,20.55,20.57,6000.0,18.4597,18.4867,18.4508,18.4687,6000.0
2015-02-23 10:00:00,20.56,20.57,20.53,20.55,8400.0,18.4597,18.4687,18.4328,18.4508,8400.0
2015-02-23 10:05:00,20.56,20.57,20.56,20.57,5600.0,18.4597,18.4687,18.4597,18.4687,5600.0
2015-02-23 10:10:00,20.58,20.58,20.56,20.57,11200.0,18.4777,18.4777,18.4597,18.4687,11200.0
2015-02-23 10:15:00,20.56,20.57,20.55,20.57,6000.0,18.4597,18.4687,18.4508,18.4687,6000.0
2015-02-23 10:20:00,20.56,20.57,20.55,20.56,18800.0,18.4597,18.4687,18.4508,18.4597,18800.0
2015-02-23 10:25:00,20.57,20.57,20.57,20.57,800.0,18.4687,18.4687,18.4687,18.4687,800.0
2015-02-23 10:30:00,20.57,20.57,20.55,20.55,7600.0,18.4687,18.4687,18.4508,18.4508,7600.0
2015-02-23 10:35:00,20.55,20.55,20.54,20.54,1600.0,18.4508,18.4508,18.4418,18.4418,1600.0
2015-02-23 10:40:00,20.53,20.56,20.53,20.56,11200.0,18.4328,18.4597,18.4328,18.4597,11200.0
2015-02-23 10:45:00,20.56,20.57,20.55,20.55,6400.0,18.4597,18.4687,18.4508,18.4508,6400.0
2015-02-23 10:50:00,20.55,20.55,20.53,20.54,4800.0,18.4508,18.4508,18.4328,18.4418,4800.0
2015-02-23 10:55:00,20.55,20.57,20.55,20.56,6000.0,18.4508,18.4687,18.4508,18.4597,6000.0
2015-02-23 11:00:00,20.56,20.56,20.55,20.55,1600.0,18.4597,18.4597,18.4508,18.4508,1600.0
2015-02-23 11:05:00,20.55,20.57,20.55,20.56,6000.0,18.4508,18.4687,18.4508,18.4597,6000.0
2015-02-23 11:10:00,20.56,20.57,20.55,20.56,11200.0,18.4597,18.4687,18.4508,18.4597,11200.0
2015-02-23 11:15:00,20.56,20.58,20.56,20.58,4800.0,18.4597,18.4777,18.4597,18.4777,4800.0
2015-02-23 11:20:00,20.58,20.59,20.58,20.58,7200.0,18.4777,18.4867,18.4777,18.4777,7200.0
2015-02-23 11:25:00,20.59,20.6,20.58,20.58,13200.0,18.4867,18.4957,18.4777,18.4777,13200.0
2015-02-23 11:30:00,20.58,20.58,20.58,20.58,400.0,18.4777,18.4777,18.4777,18.4777,400.0
2015-02-23 11:35:00,20.58,20.59,20.58,20.59,1600.0,18.4777,18.4867,18.4777,18.4867,1600.0
2015-02-23 11:40:00,20.59,20.59,20.58,20.58,10400.0,18.4867,18.4867,18.4777,18.4777,10400.0
2015-02-23 11:45:00,20.59,20.61,20.59,20.6,23200.0,18.4867,18.5046,18.4867,18.4957,23200.0
2015-02-23 11:50:00,20.59,20.59,20.58,20.58,5200.0,18.4867,18.4867,18.4777,18.4777,5200.0
2015-02-23 11:55:00,20.58,20.6,20.58,20.59,6400.0,18.4777,18.4957,18.4777,18.4867,6400.0
2015-02-23 12:00:00,20.6,20.6,20.59,20.6,6400.0,18.4957,18.4957,18.4867,18.4957,6400.0
2015-02-23 12:05:00,20.6,20.61,20.6,20.6,6000.0,18.4957,18.5046,18.4957,18.4957,6000.0
2015-02-23 12:10:00,20.6,20.6,20.59,20.6,1600.0,18.4957,18.4957,18.4867,18.4957,1600.0
2015-02-23 12:15:00,20.59,20.59,20.59,20.59,8000.0,18.4867,18.4867,18.4867,18.4867,8000.0
2015-02-23 12:20:00,20.59,20.59,20.57,20.58,11600.0,18.4867,18.4867,18.4687,18.4777,11600.0
2015-02-23 12:25:00,20.58,20.58,20.57,20.57,7200.0,18.4777,18.4777,18.4687,18.4687,7200.0
2015-02-23 12:30:00,20.57,20.58,20.57,20.58,2000.0,18.4687,18.4777,18.4687,18.4777,2000.0
2015-02-23 12:35:00,20.59,20.59,20.57,20.57,12800.0,18.4867,18.4867,18.4687,18.4687,12800.0
2015-02-23 12:40:00,20.57,20.58,20.57,20.57,4000.0,18.4687,18.4777,18.4687,18.4687,4000.0
2015-02-23 12:45:00,20.58,20.58,20.57,20.57,6800.0,18.4777,18.4777,18.4687,18.4687,6800.0
2015-02-23 12:50:00,20.57,20.57,20.57,20.57,1200.0,18.4687,18.4687,18.4687,18.4687,1200.0
2015-02-23 12:55:00,20.57,20.58,20.57,20.57,19200.0,18.4687,18.4777,18.4687,18.4687,19200.0
2015-02-23 13:00:00,20.57,20.58,20.57,20.58,5600.0,18.4687,18.4777,18.4687,18.4777,5600.0
2015-02-23 13:05:00,20.58,20.58,20.57,20.57,4800.0,18.4777,18.4777,18.4687,18.4687,4800.0
2015-02-23 13:10:00,20.57,20.58,20.57,20.58,5200.0,18.4687,18.4777,18.4687,18.4777,5200.0
2015-02-23 13:15:00,20.58,20.58,20.57,20.58,6000.0,18.4777,18.4777,18.4687,18.4777,6000.0
2015-02-23 13:20:00,20.57,20.58,20.57,20.58,3600.0,18.4687,18.4777,18.4687,18.4777,3600.0
2015-02-23 13:25:00,20.57,20.59,20.57,20.59,13200.0,18.4687,18.4867,18.4687,18.4867,13200.0
2015-02-23 13:30:00,20.59,20.6,20.57,20.57,13600.0,18.4867,18.4957,18.4687,18.4687,13600.0
2015-02-23 13:35:00,20.57,20.58,20.57,20.58,2400.0,18.4687,18.4777,18.4687,18.4777,2400.0
2015-02-23 13:40:00,20.58,20.59,20.57,20.57,9600.0,18.4777,18.4867,18.4687,18.4687,9600.0
2015-02-23 13:45:00,20.58,20.6,20.57,20.59,42400.0,18.4777,18.4957,18.4687,18.4867,42400.0
2015-02-23 13:50:00,20.58,20.59,20.58,20.59,2000.0,18.4777,18.4867,18.4777,18.4867,2000.0
2015-02-23 13:55:00,20.59,20.6,20.59,20.59,8400.0,18.4867,18.4957,18.4867,18.4867,8400.0
2015-02-23 14:00:00,20.59,20.59,20.58,20.59,7200.0,18.4867,18.4867,18.4777,18.4867,7200.0
2015-02-23 14:05:00,20.59,20.59,20.59,20.59,2800.0,18.4867,18.4867,18.4867,18.4867,2800.0
2015-02-23 14:10:00,20.59,20.59,20.58,20.59,1200.0,18.4867,18.4867,18.4777,18.4867,1200.0
2015-02-23 14:15:00,20.58,20.59,20.58,20.58,8000.0,18.4777,18.4867,18.4777,18.4777,8000.0
2015-02-23 14:20:00,20.58,20.59,20.58,20.59,8800.0,18.4777,18.4867,18.4777,18.4867,8800.0
2015-02-23 14:25:00,20.58,20.59,20.58,20.58,20800.0,18.4777,18.4867,18.4777,18.4777,20800.0
2015-02-23 14:30:00,20.59,20.59,20.58,20.58,4800.0,18.4867,18.4867,18.4777,18.4777,4800.0
2015-02-23 14:35:00,20.58,20.61,20.58,20.6,42400.0,18.4777,18.5046,18.4777,18.4957,42400.0
2015-02-23 14:40:00,20.59,20.59,20.58,20.59,7600.0,18.4867,18.4867,18.4777,18.4867,7600.0
2015-02-23 14:45:00,20.6,20.61,20.6,20.61,3200.0,18.4957,18.5046,18.4957,18.5046,3200.0
2015-02-23 14:50:00,20.61,20.61,20.6,20.6,5200.0,18.5046,18.5046,18.4957,18.4957,5200.0
2015-02-23 14:55:00,20.61,20.61,20.59,20.59,6000.0,18.5046,18.5046,18.4867,18.4867,6000.0
2015-02-23 15:00:00,20.59,20.6,20.58,20.58,8800.0,18.4867,18.4957,18.4777,18.4777,8800.0
2015-02-23 15:05:00,20.58,20.59,20.58,20.59,59200.0,18.4777,18.4867,18.4777,18.4867,59200.0
2015-02-23 15:10:00,20.58,20.59,20.58,20.58,4800.0,18.4777,18.4867,18.4777,18.4777,4800.0
2015-02-23 15:15:00,20.59,20.6,20.58,20.59,14800.0,18.4867,18.4957,18.4777,18.4867,14800.0
2015-02-23 15:20:00,20.59,20.59,20.59,20.59,2800.0,18.4867,18.4867,18.4867,18.4867,2800.0
2015-02-23 15:25:00,20.59,20.6,20.58,20.6,8400.0,18.4867,18.4957,18.4777,18.4957,8400.0
2015-02-23 15:30:00,20.6,20.6,20.59,20.59,4400.0,18.4957,18.4957,18.4867,18.4867,4400.0
2015-02-23 15:35:00,20.59,20.6,20.58,20.59,24400.0,18.4867,18.4957,18.4777,18.4867,24400.0
2015-02-23 15:40:00,20.58,20.61,20.58,20.6,14400.0,18.4777,18.5046,18.4777,18.4957,14400.0
2015-02-23 15:45:00,20.61,20.61,20.6,20.61,20000.0,18.5046,18.5046,18.4957,18.5046,20000.0
2015-02-23 15:50:00,20.61,20.66,20.61,20.65,67200.0,18.5046,18.5495,18.5046,18.5405,67200.0
2015-02-23 15:55:00,20.65,20.68,20.64,20.68,152000.0,18.5405,18.5675,18.5316,18.5675,152000.0
2015-02-24 09:30:00,20.63,20.67,20.59,20.62,34000.0,18.5226,18.5585,18.4867,18.5136,34000.0
2015-02-24 09:35:00,20.62,20.67,20.61,20.67,18000.0,18.5136,18.5585,18.5046,18.5585,18000.0
2015-02-24 09:40:00,20.67,20.7,20.66,20.69,6400.0,18.5585,18.5854,18.5495,18.5765,6400.0
2015-02-24 09:45:00,20.69,20.7,20.67,20.68,17600.0,18.5765,18.5854,18.5585,18.5675,17600.0
2015-02-24 09:50:00,20.69,20.7,20.68,20.7,15600.0,18.5765,18.5854,18.5675,18.5854,15600.0
2015-02-24 09:55:00,20.71,20.74,20.7,20.72,13200.0,18.5944,18.6213,18.5854,18.6034,13200.0
2015-02-24 10:00:00,20.71,20.72,20.68,20.71,24400.0,18.5944,18.6034,18.5675,18.5944,24400.0
2015-02-24 10:05:00,20.71,20.73,20.68,20.73,15600.0,18.5944,18.6124,18.5675,18.6124,15600.0
2015-02-24 10:10:00,20.74,20.74,20.71,20.71,14400.0,18.6213,18.6213,18.5944,18.5944,14400.0
2015-02-24 10:15:00,20.71,20.71,20.67,20.7,22400.0,18.5944,18.5944,18.5585,18.5854,22400.0
2015-02-24 10:20:00,20.71,20.75,20.71,20.75,12400.0,18.5944,18.6303,18.5944,18.6303,12400.0
2015-02-24 10:25:00,20.75,20.78,20.75,20.76,14800.0,18.6303,18.6573,18.6303,18.6393,14800.0
2015-02-24 10:30:00,20.74,20.78,20.74,20.76,6800.0,18.6213,18.6573,18.6213,18.6393,6800.0
2015-02-24 10:35:00,20.76,20.77,20.75,20.75,8000.0,18.6393,18.6483,18.6303,18.6303,8000.0
2015-02-24 10:40:00,20.75,20.76,20.74,20.76,18000.0,18.6303,18.6393,18.6213,18.6393,18000.0
2015-02-24 10:45:00,20.76,20.77,20.75,20.75,5600.0,18.6393,18.6483,18.6303,18.6303,5600.0
2015-02-24 10:50:00,20.75,20.75,20.74,20.74,13200.0,18.6303,18.6303,18.6213,18.6213,13200.0
2015-02-24 10:55:00,20.75,20.77,20.74,20.77,7200.0,18.6303,18.6483,18.6213,18.6483,7200.0
2015-02-24 11:00:00,20.76,20.77,20.76,20.77,4800.0,18.6393,18.6483,18.6393,18.6483,4800.0
2015-02-24 11:05:00,20.77,20.77,20.75,20.77,8800.0,18.6483,18.6483,18.6303,18.6483,8800.0
2015-02-24 11:10:00,20.78,20.81,20.78,20.81,11600.0,18.6573,18.6842,18.6573,18.6842,11600.0
2015-02-24 11:15:00,20.81,20.82,20.78,20.78,6400.0,18.6842,18.6932,18.6573,18.6573,6400.0
2015-02-24 11:20:00,20.79,20.79,20.77,20.78,8400.0,18.6662,18.6662,18.6483,18.6573,8400.0
2015-02-24 11:25:00,20.77,20.79,20.77,20.79,8800.0,18.6483,18.6662,18.6483,18.6662,8800.0
2015-02-24 11:30:00,20.78,20.78,20.74,20.74,7600.0,18.6573,18.6573,18.6213,18.6213,7600.0
2015-02-24 11:35:00,20.73,20.74,20.73,20.74,7200.0,18.6124,18.6213,18.6124,18.6213,7200.0
2015-02-24 11:40:00,20.74,20.75,20.74,20.75,6400.0,18.6213,18.6303,18.6213,18.6303,6400.0
2015-02-24 11:45:00,20.75,20.76,20.75,20.75,8000.0,18.6303,18.6393,18.6303,18.6303,8000.0
2015-02-24 11:50:00,20.76,20.76,20.74,20.76,8400.0,18.6393,18.6393,18.6213,18.6393,8400.0
2015-02-24 11:55:00,20.75,20.77,20.75,20.76,7200.0,18.6303,18.6483,18.6303,18.6393,7200.0
2015-02-24 12:00:00,20.75,20.76,20.75,20.76,87600.0,18.6303,18.6393,18.6303,18.6393,87600.0
2015-02-24 12:05:00,20.76,20.78,20.76,20.78,1600.0,18.6393,18.6573,18.6393,18.6573,1600.0
2015-02-24 12:10:00,20.78,20.78,20.77,20.77,800.0,18.6573,18.6573,18.6483,18.6483,800.0
2015-02-24 12:15:00,20.78,20.78,20.76,20.77,8000.0,18.6573,18.6573,18.6393,18.6483,8000.0
2015-02-24 12:20:00,20.77,20.78,20.77,20.78,4400.0,18.6483,18.6573,18.6483,18.6573,4400.0
2015-02-24 12:25:00,20.79,20.79,20.78,20.79,7600.0,18.6662,18.6662,18.6573,18.6662,7600.0
2015-02-24 12:30:00,20.78,20.78,20.75,20.77,12800.0,18.6573,18.6573,18.6303,18.6483,12800.0
2015-02-24 12:35:00,20.77,20.77,20.75,20.75,2000.0,18.6483,18.6483,18.6303,18.6303,2000.0
2015-02-24 12:40:00,20.76,20.76,20.75,20.75,3600.0,18.6393,18.6393,18.6303,18.6303,3600.0
2015-02-24 12:45:00,20.75,20.75,20.75,20.75,15200.0,18.6303,18.6303,18.6303,18.6303,15200.0
2015-02-24 12:50:00,20.76,20.76,20.75,20.75,6000.0,18.6393,18.6393,18.6303,18.6303,6000.0
2015-02-24 12:55:00,20.77,20.77,20.76,20.76,3200.0,18.6483,18.6483,18.6393,18.6393,3200.0
2015-02-24 13:00:00,20.76,20.76,20.74,20.75,6000.0,18.6393,18.6393,18.6213,18.6303,6000.0
2015-02-24 13:05:00,20.74,20.74,20.73,20.74,4000.0,18.6213,18.6213,18.6124,18.6213,4000.0
2015-02-24 13:10:00,20.75,20.75,20.74,20.75,2800.0,18.6303,18.6303,18.6213,18.6303,2800.0
2015-02-24 13:15:00,20.74,20.75,20.73,20.73,5600.0,18.6213,18.6303,18.6124,18.6124,5600.0
2015-02-24 13:20:00,20.74,20.75,20.73,20.75,8800.0,18.6213,18.6303,18.6124,18.6303,8800.0
2015-02-24 13:25:00,20.75,20.75,20.74,20.74,6000.0,18.6303,18.6303,18.6213,18.6213,6000.0
2015-02-24 13:30:00,20.74,20.75,20.74,20.75,2800.0,18.6213,18.6303,18.6213,18.6303,2800.0
2015-02-24 13:35:00,20.75,20.75,20.75,20.75,4000.0,18.6303,18.6303,18.6303,18.6303,4000.0
2015-02-24 13:40:00,20.74,20.75,20.74,20.75,4000.0,18.6213,18.6303,18.6213,18.6303,4000.0
2015-02-24 13:45:00,20.75,20.75,20.75,20.75,1600.0,18.6303,18.6303,18.6303,18.6303,1600.0
2015-02-24 13:50:00,20.75,20.75,20.74,20.74,5200.0,18.6303,18.6303,18.6213,18.6213,5200.0
2015-02-24 13:55:00,20.74,20.74,20.73,20.73,7600.0,18.6213,18.6213,18.6124,18.6124,7600.0
2015-02-24 14:00:00,20.73,20.75,20.73,20.73,8800.0,18.6124,18.6303,18.6124,18.6124,8800.0
2015-02-24 14:05:00,20.72,20.72,20.72,20.72,1200.0,18.6034,18.6034,18.6034,18.6034,1200.0
2015-02-24 14:10:00,20.73,20.75,20.73,20.75,18800.0,18.6124,18.6303,18.6124,18.6303,18800.0
2015-02-24 14:15:00,20.75,20.75,20.75,20.75,8000.0,18.6303,18.6303,18.6303,18.6303,8000.0
2015-02-24 14:20:00,20.75,20.76,20.75,20.76,9200.0,18.6303,18.6393,18.6303,18.6393,9200.0
2015-02-24 14:25:00,20.76,20.78,20.76,20.76,11600.0,18.6393,18.6573,18.6393,18.6393,11600.0
2015-02-24 14:30:00,20.76,20.77,20.76,20.76,4400.0,18.6393,18.6483,18.6393,18.6393,4400.0
2015-02-24 14:35:00,20.76,20.76,20.76,20.76,800.0,18.6393,18.6393,18.6393,18.6393,800.0
2015-02-24 14:40:00,20.77,20.77,20.76,20.77,6400.0,18.6483,18.6483,18.6393,18.6483,6400.0
2015-02-24 14:45:00,20.77,20.77,20.77,20.77,2400.0,18.6483,18.6483,18.6483,18.6483,2400.0
2015-02-24 14:50:00,20.77,20.79,20.76,20.78,36400.0,18.6483,18.6662,18.6393,18.6573,36400.0
2015-02-24 14:55:00,20.78,20.79,20.78,20.79,4000.0,18.6573,18.6662,18.6573,18.6662,4000.0
2015-02-24 15:00:00,20.78,20.79,20.77,20.77,6400.0,18.6573,18.6662,18.6483,18.6483,6400.0
2015-02-24 15:05:00,20.77,20.79,20.77,20.79,4800.0,18.6483,18.6662,18.6483,18.6662,4800.0
2015-02-24 15:10:00,20.79,20.8,20.79,20.8,7200.0,18.6662,18.6752,18.6662,18.6752,7200.0
2015-02-24 15:15:00,20.8,20.82,20.8,20.82,13200.0,18.6752,18.6932,18.6752,18.6932,13200.0
2015-02-24 15:20:00,20.81,20.81,20.79,20.81,13600.0,18.6842,18.6842,18.6662,18.6842,13600.0
2015-02-24 15:25:00,20.81,20.82,20.81,20.82,14400.0,18.6842,18.6932,18.6842,18.6932,14400.0
2015-02-24 15:30:00,20.82,20.82,20.81,20.82,18400.0,18.6932,18.6932,18.6842,18.6932,18400.0
2015-02-24 15:35:00,20.82,20.82,20.82,20.82,10000.0,18.6932,18.6932,18.6932,18.6932,10000.0
2015-02-24 15:40:00,20.82,20.83,20.82,20.82,14000.0,18.6932,18.7022,18.6932,18.6932,14000.0
2015-02-24 15:45:00,20.82,20.83,20.82,20.83,143200.0,18.6932,18.7022,18.6932,18.7022,143200.0
2015-02-24 15:50:00,20.83,20.83,20.81,20.83,241600.0,18.7022,18.7022,18.6842,18.7022,241600.0
2015-02-24 15:55:00,20.83,20.84,20.79,20.8,433600.0,18.7022,18.7111,18.6662,18.6752,433600.0
2015-02-25 09:30:00,20.85,20.86,20.75,20.85,52800.0,18.7201,18.7291,18.6303,18.7201,52800.0
2015-02-25 09:35:00,20.85,20.92,20.84,20.87,56400.0,18.7201,18.783,18.7111,18.7381,56400.0
2015-02-25 09:40:00,20.87,20.89,20.87,20.88,16800.0,18.7381,18.756,18.7381,18.747,16800.0
2015-02-25 09:45:00,20.89,20.89,20.86,20.89,26400.0,18.756,18.756,18.7291,18.756,26400.0
2015-02-25 09:50:00,20.89,20.89,20.85,20.85,20800.0,18.756,18.756,18.7201,18.7201,20800.0
2015-02-25 09:55:00,20.86,20.95,20.86,20.95,33600.0,18.7291,18.8099,18.7291,18.8099,33600.0
2015-02-25 10:00:00,20.94,20.99,20.94,20.99,23600.0,18.8009,18.8458,18.8009,18.8458,23600.0
2015-02-25 10:05:00,20.97,20.98,20.95,20.97,15600.0,18.8279,18.8368,18.8099,18.8279,15600.0
2015-02-25 10:10:00,20.95,20.96,20.92,20.93,27200.0,18.8099,18.8189,18.783,18.7919,27200.0
2015-02-25 10:15:00,20.93,20.95,20.9,20.93,32800.0,18.7919,18.8099,18.765,18.7919,32800.0
2015-02-25 10:20:00,20.93,20.95,20.93,20.95,24400.0,18.7919,18.8099,18.7919,18.8099,24400.0
2015-02-25 10:25:00,20.95,21.0,20.95,21.0,30000.0,18.8099,18.8548,18.8099,18.8548,30000.0
2015-02-25 10:30:00,21.0,21.0,20.97,20.99,32000.0,18.8548,18.8548,18.8279,18.8458,32000.0
2015-02-25 10:35:00,20.98,20.99,20.97,20.99,14800.0,18.8368,18.8458,18.8279,18.8458,14800.0
2015-02-25 10:40:00,20.98,21.0,20.98,21.0,13200.0,18.8368,18.8548,18.8368,18.8548,13200.0
2015-02-25 10:45:00,21.0,21.0,20.99,21.0,10000.0,18.8548,18.8548,18.8458,18.8548,10000.0
2015-02-25 10:50:00,21.0,21.02,21.0,21.0,22000.0,18.8548,18.8727,18.8548,18.8548,22000.0
2015-02-25 10:55:00,21.0,21.01,20.99,20.99,16400.0,18.8548,18.8638,18.8458,18.8458,16400.0
2015-02-25 11:00:00,21.0,21.0,20.97,20.97,14000.0,18.8548,18.8548,18.8279,18.8279,14000.0
2015-02-25 11:05:00,20.97,20.98,20.96,20.96,6000.0,18.8279,18.8368,18.8189,18.8189,6000.0
2015-02-25 11:10:00,20.95,20.95,20.93,20.93,9200.0,18.8099,18.8099,18.7919,18.7919,9200.0
2015-02-25 11:15:00,20.93,20.93,20.9,20.92,25200.0,18.7919,18.7919,18.765,18.783,25200.0
2015-02-25 11:20:00,20.92,20.94,20.92,20.94,6400.0,18.783,18.8009,18.783,18.8009,6400.0
2015-02-25 11:25:00,20.94,20.94,20.92,20.92,10000.0,18.8009,18.8009,18.783,18.783,10000.0
2015-02-25 11:30:00,20.92,20.93,20.92,20.93,7200.0,18.783,18.7919,18.783,18.7919,7200.0
2015-02-25 11:35:00,20.93,20.93,20.91,20.92,6800.0,18.7919,18.7919,18.774,18.783,6800.0
2015-02-25 11:40:00,20.92,20.93,20.92,20.93,8800.0,18.783,18.7919,18.783,18.7919,8800.0
2015-02-25 11:45:00,20.93,20.93,20.9,20.9,11600.0,18.7919,18.7919,18.765,18.765,11600.0
2015-02-25 11:50:00,20.9,20.92,20.9,20.92,4800.0,18.765,18.783,18.765,18.783,4800.0
2015-02-25 11:55:00,20.92,20.93,20.91,20.93,11600.0,18.783,18.7919,18.774,18.7919,11600.0
2015-02-25 12:00:00,20.92,20.92,20.9,20.91,10000.0,18.783,18.783,18.765,18.774,10000.0
2015-02-25 12:05:00,20.91,20.92,20.9,20.91,11200.0,18.774,18.783,18.765,18.774,11200.0
2015-02-25 12:10:00,20.92,20.93,20.92,20.93,7200.0,18.783,18.7919,18.783,18.7919,7200.0
2015-02-25 12:15:00,20.93,20.93,20.92,20.93,5200.0,18.7919,18.7919,18.783,18.7919,5200.0
2015-02-25 12:20:00,20.93,20.93,20.92,20.93,7200.0,18.7919,18.7919,18.783,18.7919,7200.0
2015-02-25 12:25:00,20.93,20.93,20.92,20.92,10800.0,18.7919,18.7919,18.783,18.783,10800.0
2015-02-25 12:30:00,20.93,20.93,20.92,20.93,10000.0,18.7919,18.7919,18.783,18.7919,10000.0
2015-02-25 12:35:00,20.92,20.93,20.91,20.92,18800.0,18.783,18.7919,18.774,18.783,18800.0
2015-02-25 12:40:00,20.93,20.93,20.93,20.93,6400.0,18.7919,18.7919,18.7919,18.7919,6400.0
2015-02-25 12:45:00,20.93,20.95,20.92,20.94,58400.0,18.7919,18.8099,18.783,18.8009,58400.0
2015-02-25 12:50:00,20.94,20.94,20.93,20.93,30000.0,18.8009,18.8009,18.7919,18.7919,30000.0
2015-02-25 12:55:00,20.93,20.94,20.93,20.93,6400.0,18.7919,18.8009,18.7919,18.7919,6400.0
2015-02-25 13:00:00,20.93,20.93,20.93,20.93,9200.0,18.7919,18.7919,18.7919,18.7919,9200.0
2015-02-25 13:05:00,20.93,20.93,20.92,20.93,16400.0,18.7919,18.7919,18.783,18.7919,16400.0
2015-02-25 13:10:00,20.93,20.94,20.93,20.94,7200.0,18.7919,18.8009,18.7919,18.8009,7200.0
2015-02-25 13:15:00,20.94,20.94,20.93,20.94,10000.0,18.8009,18.8009,18.7919,18.8009,10000.0
2015-02-25 13:20:00,20.93,20.94,20.93,20.94,12400.0,18.7919,18.8009,18.7919,18.8009,12400.0
2015-02-25 13:25:00,20.94,20.95,20.94,20.94,10400.0,18.8009,18.8099,18.8009,18.8009,10400.0
2015-02-25 13:30:00,20.95,20.96,20.95,20.96,13200.0,18.8099,18.8189,18.8099,18.8189,13200.0
2015-02-25 13:35:00,20.95,20.96,20.95,20.96,9200.0,18.8099,18.8189,18.8099,18.8189,9200.0
2015-02-25 13:40:00,20.96,20.96,20.94,20.94,13200.0,18.8189,18.8189,18.8009,18.8009,13200.0
2015-02-25 13:45:00,20.95,20.96,20.94,20.95,14800.0,18.8099,18.8189,18.8009,18.8099,14800.0
2015-02-25 13:50:00,20.95,20.95,20.93,20.94,16800.0,18.8099,18.8099,18.7919,18.8009,16800.0
2015-02-25 13:55:00,20.94,20.96,20.94,20.95,7600.0,18.8009,18.8189,18.8009,18.8099,7600.0
2015-02-25 14:00:00,20.95,20.95,20.95,20.95,2000.0,18.8099,18.8099,18.8099,18.8099,2000.0
2015-02-25 14:05:00,20.94,20.94,20.93,20.94,17600.0,18.8009,18.8009,18.7919,18.8009,17600.0
2015-02-25 14:10:00,20.93,20.95,20.93,20.95,12400.0,18.7919,18.8099,18.7919,18.8099,12400.0
2015-02-25 14:15:00,20.95,20.97,20.95,20.96,10800.0,18.8099,18.8279,18.8099,18.8189,10800.0
2015-02-25 14:20:00,20.96,20.96,20.94,20.94,3600.0,18.8189,18.8189,18.8009,18.8009,3600.0
2015-02-25 14:25:00,20.94,20.94,20.93,20.94,7200.0,18.8009,18.8009,18.7919,18.8009,7200.0
2015-02-25 14:30:00,20.94,20.94,20.93,20.94,7200.0,18.8009,18.8009,18.7919,18.8009,7200.0
2015-02-25 14:35:00,20.94,20.94,20.93,20.94,96000.0,18.8009,18.8009,18.7919,18.8009,96000.0
2015-02-25 14:40:00,20.94,20.94,20.91,20.91,58800.0,18.8009,18.8009,18.774,18.774,58800.0
2015-02-25 14:45:00,20.9,20.91,20.9,20.9,10800.0,18.765,18.774,18.765,18.765,10800.0
2015-02-25 14:50:00,20.9,20.9,20.87,20.87,25200.0,18.765,18.765,18.7381,18.7381,25200.0
2015-02-25 14:55:00,20.87,20.89,20.86,20.89,19600.0,18.7381,18.756,18.7291,18.756,19600.0
2015-02-25 15:00:00,20.89,20.9,20.88,20.9,38400.0,18.756,18.765,18.747,18.765,38400.0
2015-02-25 15:05:00,20.9,20.92,20.9,20.91,14400.0,18.765,18.783,18.765,18.774,14400.0
2015-02-25 15:10:00,20.91,20.91,20.9,20.9,29600.0,18.774,18.774,18.765,18.765,29600.0
2015-02-25 15:15:00,20.91,20.92,20.91,20.91,10000.0,18.774,18.783,18.774,18.774,10000.0
2015-02-25 15:20:00,20.91,20.91,20.91,20.91,6400.0,18.774,18.774,18.774,18.774,6400.0
2015-02-25 15:25:00,20.91,20.91,20.9,20.91,16000.0,18.774,18.774,18.765,18.774,16000.0
2015-02-25 15:30:00,20.91,20.93,20.9,20.9,27600.0,18.774,18.7919,18.765,18.765,27600.0
2015-02-25 15:35:00,20.9,20.92,20.9,20.91,30000.0,18.765,18.783,18.765,18.774,30000.0
2015-02-25 15:40:00,20.91,20.92,20.9,20.92,27200.0,18.774,18.783,18.765,18.783,27200.0
2015-02-25 15:45:00,20.92,20.94,20.92,20.94,42800.0,18.783,18.8009,18.783,18.8009,42800.0
2015-02-25 15:50:00,20.94,20.95,20.92,20.93,31600.0,18.8009,18.8099,18.783,18.7919,31600.0
2015-02-25 15:55:00,20.93,20.94,20.92,20.93,90400.0,18.7919,18.8009,18.783,18.7919,90400.0
2015-02-26 09:30:00,20.87,21.0,20.87,21.0,26400.0,18.7381,18.8548,18.7381,18.8548,26400.0
2015-02-26 09:35:00,20.97,20.99,20.95,20.96,2800.0,18.8279,18.8458,18.8099,18.8189,2800.0
2015-02-26 09:40:00,20.93,20.96,20.92,20.95,17200.0,18.7919,18.8189,18.783,18.8099,17200.0
2015-02-26 09:45:00,20.96,20.96,20.91,20.95,14400.0,18.8189,18.8189,18.774,18.8099,14400.0
2015-02-26 09:50:00,20.95,20.96,20.94,20.94,6400.0,18.8099,18.8189,18.8009,18.8009,6400.0
2015-02-26 09:55:00,20.94,20.94,20.92,20.93,6000.0,18.8009,18.8009,18.783,18.7919,6000.0
2015-02-26 10:00:00,20.92,20.98,20.92,20.98,21600.0,18.783,18.8368,18.783,18.8368,21600.0
2015-02-26 10:05:00,20.98,20.98,20.95,20.95,22800.0,18.8368,18.8368,18.8099,18.8099,22800.0
2015-02-26 10:10:00,20.95,20.95,20.93,20.95,6000.0,18.8099,18.8099,18.7919,18.8099,6000.0
2015-02-26 10:15:00,20.95,20.97,20.95,20.97,6000.0,18.8099,18.8279,18.8099,18.8279,6000.0
2015-02-26 10:20:00,20.96,20.98,20.95,20.98,16400.0,18.8189,18.8368,18.8099,18.8368,16400.0
2015-02-26 10:25:00,20.97,20.99,20.97,20.98,10800.0,18.8279,18.8458,18.8279,18.8368,10800.0
2015-02-26 10:30:00,20.98,20.98,20.97,20.97,11600.0,18.8368,18.8368,18.8279,18.8279,11600.0
2015-02-26 10:35:00,20.98,20.98,20.97,20.97,8800.0,18.8368,18.8368,18.8279,18.8279,8800.0
2015-02-26 10:40:00,20.97,20.99,20.97,20.99,9600.0,18.8279,18.8458,18.8279,18.8458,9600.0
2015-02-26 10:45:00,20.99,21.0,20.98,20.98,33200.0,18.8458,18.8548,18.8368,18.8368,33200.0
2015-02-26 10:50:00,20.98,21.0,20.97,20.99,9200.0,18.8368,18.8548,18.8279,18.8458,9200.0
2015-02-26 10:55:00,20.99,20.99,20.97,20.98,45200.0,18.8458,18.8458,18.8279,18.8368,45200.0
2015-02-26 11:00:00,20.99,21.0,20.99,21.0,11600.0,18.8458,18.8548,18.8458,18.8548,11600.0
2015-02-26 11:05:00,21.0,21.01,20.99,21.01,4400.0,18.8548,18.8638,18.8458,18.8638,4400.0
2015-02-26 11:10:00,21.0,21.0,20.99,20.99,6800.0,18.8548,18.8548,18.8458,18.8458,6800.0
2015-02-26 11:15:00,20.99,20.99,20.98,20.98,6000.0,18.8458,18.8458,18.8368,18.8368,6000.0
2015-02-26 11:20:00,20.98,20.99,20.98,20.98,38000.0,18.8368,18.8458,18.8368,18.8368,38000.0
2015-02-26 11:25:00,20.98,20.98,20.98,20.98,4800.0,18.8368,18.8368,18.8368,18.8368,4800.0
2015-02-26 11:30:00,20.98,20.98,20.98,20.98,1600.0,18.8368,18.8368,18.8368,18.8368,1600.0
2015-02-26 11:35:00,20.98,20.98,20.97,20.98,10400.0,18.8368,18.8368,18.8279,18.8368,10400.0
2015-02-26 11:40:00,20.98,20.98,20.97,20.97,7200.0,18.8368,18.8368,18.8279,18.8279,7200.0
2015-02-26 11:45:00,20.97,20.98,20.97,20.98,8800.0,18.8279,18.8368,18.8279,18.8368,8800.0
2015-02-26 11:50:00,20.97,20.98,20.97,20.97,3600.0,18.8279,18.8368,18.8279,18.8279,3600.0
2015-02-26 11:55:00,20.98,20.98,20.97,20.98,7200.0,18.8368,18.8368,18.8279,18.8368,7200.0
2015-02-26 12:00:00,20.97,20.98,20.97,20.98,9600.0,18.8279,18.8368,18.8279,18.8368,9600.0
2015-02-26 12:05:00,20.98,20.99,20.98,20.98,14400.0,18.8368,18.8458,18.8368,18.8368,14400.0
2015-02-26 12:10:00,20.98,20.99,20.98,20.99,10400.0,18.8368,18.8458,18.8368,18.8458,10400.0
2015-02-26 12:15:00,20.99,20.99,20.97,20.97,12400.0,18.8458,18.8458,18.8279,18.8279,12400.0
2015-02-26 12:20:00,20.96,20.98,20.96,20.97,6400.0,18.8189,18.8368,18.8189,18.8279,6400.0
2015-02-26 12:25:00,20.98,20.98,20.97,20.98,5200.0,18.8368,18.8368,18.8279,18.8368,5200.0
2015-02-26 12:30:00,20.98,20.98,20.97,20.98,4000.0,18.8368,18.8368,18.8279,18.8368,4000.0
2015-02-26 12:35:00,20.98,20.99,20.98,20.99,5200.0,18.8368,18.8458,18.8368,18.8458,5200.0
2015-02-26 12:40:00,20.99,20.99,20.98,20.98,4800.0,18.8458,18.8458,18.8368,18.8368,4800.0
2015-02-26 12:45:00,20.98,21.02,20.97,21.01,12000.0,18.8368,18.8727,18.8279,18.8638,12000.0
2015-02-26 12:50:00,21.02,21.02,21.0,21.01,6000.0,18.8727,18.8727,18.8548,18.8638,6000.0
2015-02-26 12:55:00,21.0,21.01,21.0,21.01,3200.0,18.8548,18.8638,18.8548,18.8638,3200.0
2015-02-26 13:00:00,21.02,21.03,21.0,21.02,18400.0,18.8727,18.8817,18.8548,18.8727,18400.0
2015-02-26 13:05:00,21.02,21.02,21.0,21.01,8000.0,18.8727,18.8727,18.8548,18.8638,8000.0
2015-02-26 13:10:00,21.0,21.01,21.0,21.0,2800.0,18.8548,18.8638,18.8548,18.8548,2800.0
2015-02-26 13:15:00,21.0,21.01,21.0,21.0,14000.0,18.8548,18.8638,18.8548,18.8548,14000.0
2015-02-26 13:20:00,21.0,21.0,20.97,20.98,10400.0,18.8548,18.8548,18.8279,18.8368,10400.0
2015-02-26 13:25:00,20.99,21.0,20.99,20.99,9600.0,18.8458,18.8548,18.8458,18.8458,9600.0
2015-02-26 13:30:00,20.99,21.0,20.98,21.0,10400.0,18.8458,18.8548,18.8368,18.8548,10400.0
2015-02-26 13:35:00,21.0,21.0,21.0,21.0,16400.0,18.8548,18.8548,18.8548,18.8548,16400.0
2015-02-26 13:40:00,21.0,21.02,21.0,21.01,15200.0,18.8548,18.8727,18.8548,18.8638,15200.0
2015-02-26 13:45:00,21.01,21.02,21.0,21.0,11200.0,18.8638,18.8727,18.8548,18.8548,11200.0
2015-02-26 13:50:00,21.0,21.02,21.0,21.01,32800.0,18.8548,18.8727,18.8548,18.8638,32800.0
2015-02-26 13:55:00,21.01,21.02,21.0,21.0,26400.0,18.8638,18.8727,18.8548,18.8548,26400.0
2015-02-26 14:00:00,21.0,21.02,21.0,21.01,12000.0,18.8548,18.8727,18.8548,18.8638,12000.0
2015-02-26 14:05:00,21.01,21.01,21.0,21.0,11200.0,18.8638,18.8638,18.8548,18.8548,11200.0
2015-02-26 14:10:00,21.0,21.01,20.99,21.01,19200.0,18.8548,18.8638,18.8458,18.8638,19200.0
2015-02-26 14:15:00,21.01,21.01,20.99,20.99,12000.0,18.8638,18.8638,18.8458,18.8458,12000.0
2015-02-26 14:20:00,20.99,21.0,20.99,20.99,8400.0,18.8458,18.8548,18.8458,18.8458,8400.0
2015-02-26 14:25:00,21.0,21.0,20.99,20.99,10400.0,18.8548,18.8548,18.8458,18.8458,10400.0
2015-02-26 14:30:00,20.99,21.01,20.99,21.0,14800.0,18.8458,18.8638,18.8458,18.8548,14800.0
2015-02-26 14:35:00,21.0,21.0,20.99,20.99,2400.0,18.8548,18.8548,18.8458,18.8458,2400.0
2015-02-26 14:40:00,21.0,21.0,20.97,20.99,26800.0,18.8548,18.8548,18.8279,18.8458,26800.0
2015-02-26 14:45:00,20.99,21.0,20.99,20.99,10400.0,18.8458,18.8548,18.8458,18.8458,10400.0
2015-02-26 14:50:00,21.0,21.0,20.98,20.99,25600.0,18.8548,18.8548,18.8368,18.8458,25600.0
2015-02-26 14:55:00,20.99,20.99,20.98,20.98,11600.0,18.8458,18.8458,18.8368,18.8368,11600.0
2015-02-26 15:00:00,20.97,20.97,20.96,20.96,32800.0,18.8279,18.8279,18.8189,18.8189,32800.0
2015-02-26 15:05:00,20.96,20.99,20.96,20.98,16000.0,18.8189,18.8458,18.8189,18.8368,16000.0
2015-02-26 15:10:00,20.99,21.0,20.98,20.99,30400.0,18.8458,18.8548,18.8368,18.8458,30400.0
2015-02-26 15:15:00,20.99,21.02,20.99,21.02,24400.0,18.8458,18.8727,18.8458,18.8727,24400.0
2015-02-26 15:20:00,21.02,21.03,21.0,21.02,46000.0,18.8727,18.8817,18.8548,18.8727,46000.0
2015-02-26 15:25:00,21.01,21.02,21.01,21.02,12000.0,18.8638,18.8727,18.8638,18.8727,12000.0
2015-02-26 15:30:00,21.02,21.03,21.02,21.02,14000.0,18.8727,18.8817,18.8727,18.8727,14000.0
2015-02-26 15:35:00,21.02,21.05,21.02,21.03,74400.0,18.8727,18.8997,18.8727,18.8817,74400.0
2015-02-26 15:40:00,21.03,21.05,21.03,21.03,20400.0,18.8817,18.8997,18.8817,18.8817,20400.0
2015-02-26 15:45:00,21.04,21.04,21.0,21.0,42400.0,18.8907,18.8907,18.8548,18.8548,42400.0
2015-02-26 15:50:00,21.0,21.01,20.99,21.01,64800.0,18.8548,18.8638,18.8458,18.8638,64800.0
2015-02-26 15:55:00,21.01,21.04,21.0,21.0,145200.0,18.8638,18.8907,18.8548,18.8548,145200.0
2015-02-27 09:30:00,20.95,20.95,20.91,20.91,26400.0,18.8099,18.8099,18.774,18.774,26400.0
2015-02-27 09:35:00,20.93,20.97,20.93,20.94,7200.0,18.7919,18.8279,18.7919,18.8009,7200.0
2015-02-27 09:40:00,20.93,20.97,20.86,20.87,13200.0,18.7919,18.8279,18.7291,18.7381,13200.0
2015-02-27 09:45:00,20.87,20.92,20.86,20.92,17600.0,18.7381,18.783,18.7291,18.783,17600.0
2015-02-27 09:50:00,20.92,20.92,20.85,20.86,8400.0,18.783,18.783,18.7201,18.7291,8400.0
2015-02-27 09:55:00,20.86,20.86,20.83,20.85,41200.0,18.7291,18.7291,18.7022,18.7201,41200.0
2015-02-27 10:00:00,20.85,20.89,20.84,20.87,10800.0,18.7201,18.756,18.7111,18.7381,10800.0
2015-02-27 10:05:00,20.86,20.86,20.83,20.83,6800.0,18.7291,18.7291,18.7022,18.7022,6800.0
2015-02-27 10:10:00,20.83,20.86,20.83,20.85,13200.0,18.7022,18.7291,18.7022,18.7201,13200.0
2015-02-27 10:15:00,20.86,20.87,20.86,20.86,9600.0,18.7291,18.7381,18.7291,18.7291,9600.0
2015-02-27 10:20:00,20.88,20.89,20.87,20.89,20800.0,18.747,18.756,18.7381,18.756,20800.0
2015-02-27 10:25:00,20.89,20.9,20.89,20.9,1200.0,18.756,18.765,18.756,18.765,1200.0
2015-02-27 10:30:00,20.9,20.91,20.87,20.87,12800.0,18.765,18.774,18.7381,18.7381,12800.0
2015-02-27 10:35:00,20.87,20.87,20.86,20.86,9200.0,18.7381,18.7381,18.7291,18.7291,9200.0
2015-02-27 10:40:00,20.86,20.88,20.86,20.87,4400.0,18.7291,18.747,18.7291,18.7381,4400.0
2015-02-27 10:45:00,20.87,20.87,20.85,20.86,13200.0,18.7381,18.7381,18.7201,18.7291,13200.0
2015-02-27 10:50:00,20.85,20.86,20.85,20.86,10000.0,18.7201,18.7291,18.7201,18.7291,10000.0
2015-02-27 10:55:00,20.86,20.87,20.85,20.85,8400.0,18.7291,18.7381,18.7201,18.7201,8400.0
2015-02-27 11:00:00,20.85,20.85,20.83,20.83,6000.0,18.7201,18.7201,18.7022,18.7022,6000.0
2015-02-27 11:05:00,20.83,20.84,20.83,20.83,10400.0,18.7022,18.7111,18.7022,18.7022,10400.0
2015-02-27 11:10:00,20.83,20.85,20.82,20.85,12400.0,18.7022,18.7201,18.6932,18.7201,12400.0
2015-02-27 11:15:00,20.85,20.86,20.84,20.84,23200.0,18.7201,18.7291,18.7111,18.7111,23200.0
2015-02-27 11:20:00,20.85,20.85,20.84,20.85,1600.0,18.7201,18.7201,18.7111,18.7201,1600.0
2015-02-27 11:25:00,20.85,20.85,20.82,20.82,10400.0,18.7201,18.7201,18.6932,18.6932,10400.0
2015-02-27 11:30:00,20.83,20.85,20.83,20.85,11600.0,18.7022,18.7201,18.7022,18.7201,11600.0
2015-02-27 11:35:00,20.85,20.86,20.85,20.86,2000.0,18.7201,18.7291,18.7201,18.7291,2000.0
2015-02-27 11:40:00,20.86,20.88,20.86,20.88,1600.0,18.7291,18.747,18.7291,18.747,1600.0
2015-02-27 11:45:00,20.87,20.87,20.86,20.86,4800.0,18.7381,18.7381,18.7291,18.7291,4800.0
2015-02-27 11:50:00,20.86,20.86,20.86,20.86,14400.0,18.7291,18.7291,18.7291,18.7291,14400.0
2015-02-27 11:55:00,20.86,20.87,20.86,20.86,8800.0,18.7291,18.7381,18.7291,18.7291,8800.0
2015-02-27 12:00:00,20.86,20.89,20.86,20.89,7200.0,18.7291,18.756,18.7291,18.756,7200.0
2015-02-27 12:05:00,20.89,20.89,20.88,20.88,1600.0,18.756,18.756,18.747,18.747,1600.0
2015-02-27 12:10:00,20.89,20.9,20.89,20.89,6000.0,18.756,18.765,18.756,18.756,6000.0
2015-02-27 12:15:00,20.89,20.91,20.89,20.91,12000.0,18.756,18.774,18.756,18.774,12000.0
2015-02-27 12:20:00,20.9,20.9,20.89,20.9,6800.0,18.765,18.765,18.756,18.765,6800.0
2015-02-27 12:25:00,20.91,20.92,20.91,20.92,2000.0,18.774,18.783,18.774,18.783,2000.0
2015-02-27 12:30:00,20.92,20.93,20.92,20.92,4000.0,18.783,18.7919,18.783,18.783,4000.0
2015-02-27 12:35:00,20.92,20.92,20.92,20.92,1600.0,18.783,18.783,18.783,18.783,1600.0
2015-02-27 12:40:00,20.92,20.92,20.92,20.92,400.0,18.783,18.783,18.783,18.783,400.0
2015-02-27 12:45:00,20.92,20.92,20.89,20.89,10400.0,18.783,18.783,18.756,18.756,10400.0
2015-02-27 12:50:00,20.9,20.92,20.9,20.9,7600.0,18.765,18.783,18.765,18.765,7600.0
2015-02-27 12:55:00,20.9,20.91,20.9,20.9,5200.0,18.765,18.774,18.765,18.765,5200.0
2015-02-27 13:00:00,20.9,20.9,20.89,20.9,6400.0,18.765,18.765,18.756,18.765,6400.0
2015-02-27 13:05:00,20.9,20.93,20.9,20.93,10800.0,18.765,18.7919,18.765,18.7919,10800.0
2015-02-27 13:10:00,20.92,20.92,20.91,20.92,4800.0,18.783,18.783,18.774,18.783,4800.0
2015-02-27 13:15:00,20.92,20.93,20.92,20.93,4800.0,18.783,18.7919,18.783,18.7919,4800.0
2015-02-27 13:20:00,20.93,20.98,20.92,20.96,50800.0,18.7919,18.8368,18.783,18.8189,50800.0
2015-02-27 13:25:00,20.96,20.97,20.96,20.97,8000.0,18.8189,18.8279,18.8189,18.8279,8000.0
2015-02-27 13:30:00,20.96,20.96,20.95,20.96,20000.0,18.8189,18.8189,18.8099,18.8189,20000.0
2015-02-27 13:35:00,20.96,20.98,20.96,20.96,16000.0,18.8189,18.8368,18.8189,18.8189,16000.0
2015-02-27 13:40:00,20.96,20.98,20.95,20.97,40000.0,18.8189,18.8368,18.8099,18.8279,40000.0
2015-02-27 13:45:00,20.97,20.99,20.97,20.99,6400.0,18.8279,18.8458,18.8279,18.8458,6400.0
2015-02-27 13:50:00,20.98,20.99,20.98,20.99,6800.0,18.8368,18.8458,18.8368,18.8458,6800.0
2015-02-27 13:55:00,20.98,20.99,20.96,20.98,6000.0,18.8368,18.8458,18.8189,18.8368,6000.0
2015-02-27 14:00:00,20.98,20.99,20.98,20.98,3200.0,18.8368,18.8458,18.8368,18.8368,3200.0
2015-02-27 14:05:00,20.98,21.0,20.97,20.99,18400.0,18.8368,18.8548,18.8279,18.8458,18400.0
2015-02-27 14:10:00,20.98,20.98,20.96,20.96,6000.0,18.8368,18.8368,18.8189,18.8189,6000.0
2015-02-27 14:15:00,20.96,20.97,20.96,20.96,2800.0,18.8189,18.8279,18.8189,18.8189,2800.0
2015-02-27 14:20:00,20.96,20.96,20.95,20.96,16000.0,18.8189,18.8189,18.8099,18.8189,16000.0
2015-02-27 14:25:00,20.96,20.96,20.95,20.95,8400.0,18.8189,18.8189,18.8099,18.8099,8400.0
2015-02-27 14:30:00,20.96,20.96,20.95,20.96,3600.0,18.8189,18.8189,18.8099,18.8189,3600.0
2015-02-27 14:35:00,20.96,20.96,20.95,20.95,23200.0,18.8189,18.8189,18.8099,18.8099,23200.0
2015-02-27 14:40:00,20.93,20.93,20.92,20.92,1600.0,18.7919,18.7919,18.783,18.783,1600.0
2015-02-27 14:45:00,20.92,20.92,20.91,20.92,5600.0,18.783,18.783,18.774,18.783,5600.0
2015-02-27 14:50:00,20.92,20.92,20.9,20.9,8000.0,18.783,18.783,18.765,18.765,8000.0
2015-02-27 14:55:00,20.9,20.91,20.9,20.91,3600.0,18.765,18.774,18.765,18.774,3600.0
2015-02-27 15:00:00,20.91,20.91,20.89,20.9,9200.0,18.774,18.774,18.756,18.765,9200.0
2015-02-27 15:05:00,20.89,20.9,20.89,20.89,7200.0,18.756,18.765,18.756,18.756,7200.0
2015-02-27 15:10:00,20.89,20.9,20.88,20.9,4000.0,18.756,18.765,18.747,18.765,4000.0
2015-02-27 15:15:00,20.89,20.9,20.89,20.89,10800.0,18.756,18.765,18.756,18.756,10800.0
2015-02-27 15:20:00,20.9,20.9,20.89,20.89,10400.0,18.765,18.765,18.756,18.756,10400.0
2015-02-27 15:25:00,20.9,20.9,20.89,20.89,4800.0,18.765,18.765,18.756,18.756,4800.0
2015-02-27 15:30:00,20.89,20.9,20.87,20.88,19200.0,18.756,18.765,18.7381,18.747,19200.0
2015-02-27 15:35:00,20.88,20.88,20.87,20.88,17600.0,18.747,18.747,18.7381,18.747,17600.0
2015-02-27 15:40:00,20.88,20.88,20.86,20.86,17200.0,18.747,18.747,18.7291,18.7291,17200.0
2015-02-27 15:45:00,20.87,20.88,20.86,20.87,26800.0,18.7381,18.747,18.7291,18.7381,26800.0
2015-02-27 15:50:00,20.86,20.87,20.85,20.86,48400.0,18.7291,18.7381,18.7201,18.7291,48400.0
2015-02-27 15:55:00,20.86,20.9,20.85,20.87,174000.0,18.7291,18.765,18.7201,18.7381,174000.0
2015-03-02 09:30:00,20.88,20.92,20.81,20.92,48000.0,18.747,18.783,18.6842,18.783,48000.0
2015-03-02 09:35:00,20.89,20.97,20.89,20.97,10800.0,18.756,18.8279,18.756,18.8279,10800.0
2015-03-02 09:40:00,20.95,20.95,20.86,20.91,48000.0,18.8099,18.8099,18.7291,18.774,48000.0
2015-03-02 09:45:00,20.89,20.97,20.88,20.95,20400.0,18.756,18.8279,18.747,18.8099,20400.0
2015-03-02 09:50:00,20.94,20.96,20.93,20.96,4000.0,18.8009,18.8189,18.7919,18.8189,4000.0
2015-03-02 09:55:00,20.95,20.96,20.95,20.96,3200.0,18.8099,18.8189,18.8099,18.8189,3200.0
2015-03-02 10:00:00,20.98,21.0,20.98,20.98,5600.0,18.8368,18.8548,18.8368,18.8368,5600.0
2015-03-02 10:05:00,20.97,20.98,20.95,20.98,7600.0,18.8279,18.8368,18.8099,18.8368,7600.0
2015-03-02 10:10:00,20.99,21.02,20.99,21.02,10800.0,18.8458,18.8727,18.8458,18.8727,10800.0
2015-03-02 10:15:00,21.02,21.03,21.0,21.02,11200.0,18.8727,18.8817,18.8548,18.8727,11200.0
2015-03-02 10:20:00,21.02,21.05,21.02,21.04,10800.0,18.8727,18.8997,18.8727,18.8907,10800.0
2015-03-02 10:25:00,21.04,21.04,21.03,21.03,7200.0,18.8907,18.8907,18.8817,18.8817,7200.0
2015-03-02 10:30:00,21.03,21.03,21.02,21.02,12400.0,18.8817,18.8817,18.8727,18.8727,12400.0
2015-03-02 10:35:00,21.03,21.06,21.03,21.05,18400.0,18.8817,18.9087,18.8817,18.8997,18400.0
2015-03-02 10:40:00,21.05,21.06,21.04,21.04,10000.0,18.8997,18.9087,18.8907,18.8907,10000.0
2015-03-02 10:45:00,21.04,21.04,21.03,21.04,39600.0,18.8907,18.8907,18.8817,18.8907,39600.0
2015-03-02 10:50:00,21.04,21.05,21.03,21.05,8000.0,18.8907,18.8997,18.8817,18.8997,8000.0
2015-03-02 10:55:00,21.05,21.06,21.05,21.06,12400.0,18.8997,18.9087,18.8997,18.9087,12400.0
2015-03-02 11:00:00,21.06,21.06,21.04,21.04,15600.0,18.9087,18.9087,18.8907,18.8907,15600.0
2015-03-02 11:05:00,21.03,21.03,21.03,21.03,7200.0,18.8817,18.8817,18.8817,18.8817,7200.0
2015-03-02 11:10:00,21.03,21.04,21.03,21.03,7600.0,18.8817,18.8907,18.8817,18.8817,7600.0
2015-03-02 11:15:00,21.04,21.05,21.04,21.05,3200.0,18.8907,18.8997,18.8907,18.8997,3200.0
2015-03-02 11:20:00,21.06,21.06,21.04,21.04,11200.0,18.9087,18.9087,18.8907,18.8907,11200.0
2015-03-02 11:25:00,21.04,21.04,21.03,21.03,4000.0,18.8907,18.8907,18.8817,18.8817,4000.0
2015-03-02 11:30:00,21.03,21.05,21.03,21.04,8400.0,18.8817,18.8997,18.8817,18.8907,8400.0
2015-03-02 11:35:00,21.04,21.05,21.04,21.05,3200.0,18.8907,18.8997,18.8907,18.8997,3200.0
2015-03-02 11:40:00,21.05,21.05,21.05,21.05,6400.0,18.8997,18.8997,18.8997,18.8997,6400.0
2015-03-02 11:45:00,21.05,21.05,21.04,21.04,2800.0,18.8997,18.8997,18.8907,18.8907,2800.0
2015-03-02 11:50:00,21.04,21.05,21.04,21.05,6400.0,18.8907,18.8997,18.8907,18.8997,6400.0
2015-03-02 11:55:00,21.04,21.06,21.04,21.06,9600.0,18.8907,18.9087,18.8907,18.9087,9600.0
2015-03-02 12:00:00,21.06,21.06,21.05,21.05,800.0,18.9087,18.9087,18.8997,18.8997,800.0
2015-03-02 12:05:00,21.06,21.08,21.06,21.07,9600.0,18.9087,18.9266,18.9087,18.9176,9600.0
2015-03-02 12:10:00,21.07,21.08,21.06,21.06,21200.0,18.9176,18.9266,18.9087,18.9087,21200.0
2015-03-02 12:15:00,21.06,21.06,21.04,21.05,10800.0,18.9087,18.9087,18.8907,18.8997,10800.0
2015-03-02 12:20:00,21.04,21.04,21.03,21.03,4800.0,18.8907,18.8907,18.8817,18.8817,4800.0
2015-03-02 12:25:00,21.03,21.04,21.02,21.04,26000.0,18.8817,18.8907,18.8727,18.8907,26000.0
2015-03-02 12:30:00,21.04,21.05,21.04,21.05,2400.0,18.8907,18.8997,18.8907,18.8997,2400.0
2015-03-02 12:35:00,21.04,21.05,21.04,21.04,5200.0,18.8907,18.8997,18.8907,18.8907,5200.0
2015-03-02 12:40:00,21.04,21.04,21.04,21.04,5600.0,18.8907,18.8907,18.8907,18.8907,5600.0
2015-03-02 12:45:00,21.04,21.04,21.04,21.04,3600.0,18.8907,18.8907,18.8907,18.8907,3600.0
2015-03-02 12:50:00,21.04,21.04,21.04,21.04,5600.0,18.8907,18.8907,18.8907,18.8907,5600.0
2015-03-02 12:55:00,21.04,21.04,21.03,21.04,5600.0,18.8907,18.8907,18.8817,18.8907,5600.0
2015-03-02 13:00:00,21.04,21.04,21.03,21.03,3200.0,18.8907,18.8907,18.8817,18.8817,3200.0
2015-03-02 13:05:00,21.03,21.03,21.02,21.02,6000.0,18.8817,18.8817,18.8727,18.8727,6000.0
2015-03-02 13:10:00,21.02,21.04,21.02,21.04,30400.0,18.8727,18.8907,18.8727,18.8907,30400.0
2015-03-02 13:15:00,21.04,21.06,21.04,21.06,10400.0,18.8907,18.9087,18.8907,18.9087,10400.0
2015-03-02 13:20:00,21.05,21.06,21.05,21.05,4000.0,18.8997,18.9087,18.8997,18.8997,4000.0
2015-03-02 13:25:00,21.05,21.05,21.04,21.04,3600.0,18.8997,18.8997,18.8907,18.8907,3600.0
2015-03-02 13:30:00,21.05,21.06,21.05,21.06,4400.0,18.8997,18.9087,18.8997,18.9087,4400.0
2015-03-02 13:35:00,21.05,21.05,21.05,21.05,2800.0,18.8997,18.8997,18.8997,18.8997,2800.0
2015-03-02 13:40:00,21.06,21.07,21.06,21.07,13600.0,18.9087,18.9176,18.9087,18.9176,13600.0
2015-03-02 13:45:00,21.07,21.07,21.06,21.06,1200.0,18.9176,18.9176,18.9087,18.9087,1200.0
2015-03-02 13:50:00,21.07,21.09,21.07,21.08,11200.0,18.9176,18.9356,18.9176,18.9266,11200.0
2015-03-02 13:55:00,21.08,21.1,21.08,21.1,11600.0,18.9266,18.9446,18.9266,18.9446,11600.0
2015-03-02 14:00:00,21.1,21.12,21.1,21.11,12800.0,18.9446,18.9625,18.9446,18.9536,12800.0
2015-03-02 14:05:00,21.11,21.11,21.09,21.09,5200.0,18.9536,18.9536,18.9356,18.9356,5200.0
2015-03-02 14:10:00,21.09,21.1,21.09,21.1,8000.0,18.9356,18.9446,18.9356,18.9446,8000.0
2015-03-02 14:15:00,21.1,21.1,21.09,21.1,16000.0,18.9446,18.9446,18.9356,18.9446,16000.0
2015-03-02 14:20:00,21.1,21.1,21.08,21.08,4000.0,18.9446,18.9446,18.9266,18.9266,4000.0
2015-03-02 14:25:00,21.09,21.09,21.07,21.07,5200.0,18.9356,18.9356,18.9176,18.9176,5200.0
2015-03-02 14:30:00,21.06,21.07,21.05,21.05,12800.0,18.9087,18.9176,18.8997,18.8997,12800.0
2015-03-02 14:35:00,21.07,21.07,21.06,21.06,8000.0,18.9176,18.9176,18.9087,18.9087,8000.0
2015-03-02 14:40:00,21.07,21.07,21.06,21.06,3600.0,18.9176,18.9176,18.9087,18.9087,3600.0
2015-03-02 14:45:00,21.07,21.08,21.07,21.08,4000.0,18.9176,18.9266,18.9176,18.9266,4000.0
2015-03-02 14:50:00,21.08,21.08,21.06,21.06,10000.0,18.9266,18.9266,18.9087,18.9087,10000.0
2015-03-02 14:55:00,21.07,21.09,21.07,21.09,26800.0,18.9176,18.9356,18.9176,18.9356,26800.0
2015-03-02 15:00:00,21.09,21.09,21.07,21.07,5600.0,18.9356,18.9356,18.9176,18.9176,5600.0
2015-03-02 15:05:00,21.08,21.1,21.08,21.1,18000.0,18.9266,18.9446,18.9266,18.9446,18000.0
2015-03-02 15:10:00,21.1,21.12,21.1,21.12,13200.0,18.9446,18.9625,18.9446,18.9625,13200.0
2015-03-02 15:15:00,21.12,21.12,21.1,21.11,6800.0,18.9625,18.9625,18.9446,18.9536,6800.0
2015-03-02 15:20:00,21.11,21.11,21.11,21.11,8800.0,18.9536,18.9536,18.9536,18.9536,8800.0
2015-03-02 15:25:00,21.1,21.11,21.09,21.11,23600.0,18.9446,18.9536,18.9356,18.9536,23600.0
2015-03-02 15:30:00,21.11,21.11,21.1,21.11,16000.0,18.9536,18.9536,18.9446,18.9536,16000.0
2015-03-02 15:35:00,21.11,21.13,21.11,21.12,9600.0,18.9536,18.9715,18.9536,18.9625,9600.0
2015-03-02 15:40:00,21.12,21.13,21.11,21.13,23200.0,18.9625,18.9715,18.9536,18.9715,23200.0
2015-03-02 15:45:00,21.13,21.15,21.13,21.14,51600.0,18.9715,18.9895,18.9715,18.9805,51600.0
2015-03-02 15:50:00,21.14,21.14,21.13,21.14,18000.0,18.9805,18.9805,18.9715,18.9805,18000.0
2015-03-02 15:55:00,21.14,21.15,21.11,21.13,60800.0,18.9805,18.9895,18.9536,18.9715,60800.0
2015-03-03 09:30:00,21.04,21.04,21.0,21.04,19200.0,18.8907,18.8907,18.8548,18.8907,19200.0
2015-03-03 09:35:00,21.02,21.04,21.02,21.04,10000.0,18.8727,18.8907,18.8727,18.8907,10000.0
2015-03-03 09:40:00,21.02,21.02,20.96,20.97,14400.0,18.8727,18.8727,18.8189,18.8279,14400.0
2015-03-03 09:45:00,20.97,20.98,20.94,20.96,29200.0,18.8279,18.8368,18.8009,18.8189,29200.0
2015-03-03 09:50:00,20.97,20.97,20.91,20.92,47200.0,18.8279,18.8279,18.774,18.783,47200.0
2015-03-03 09:55:00,20.91,20.92,20.89,20.89,16400.0,18.774,18.783,18.756,18.756,16400.0
2015-03-03 10:00:00,20.88,20.91,20.88,20.91,6800.0,18.747,18.774,18.747,18.774,6800.0
2015-03-03 10:05:00,20.9,20.91,20.89,20.91,60400.0,18.765,18.774,18.756,18.774,60400.0
2015-03-03 10:10:00,20.91,20.95,20.91,20.92,38400.0,18.774,18.8099,18.774,18.783,38400.0
2015-03-03 10:15:00,20.91,20.94,20.9,20.93,46800.0,18.774,18.8009,18.765,18.7919,46800.0
2015-03-03 10:20:00,20.93,20.93,20.91,20.91,12400.0,18.7919,18.7919,18.774,18.774,12400.0
2015-03-03 10:25:00,20.91,20.96,20.9,20.95,15200.0,18.774,18.8189,18.765,18.8099,15200.0
2015-03-03 10:30:00,20.95,20.96,20.92,20.93,9200.0,18.8099,18.8189,18.783,18.7919,9200.0
2015-03-03 10:35:00,20.93,20.94,20.93,20.93,24400.0,18.7919,18.8009,18.7919,18.7919,24400.0
2015-03-03 10:40:00,20.93,20.94,20.92,20.92,10400.0,18.7919,18.8009,18.783,18.783,10400.0
2015-03-03 10:45:00,20.92,20.92,20.9,20.9,26000.0,18.783,18.783,18.765,18.765,26000.0
2015-03-03 10:50:00,20.89,20.91,20.89,20.91,46000.0,18.756,18.774,18.756,18.774,46000.0
2015-03-03 10:55:00,20.9,20.92,20.89,20.91,34800.0,18.765,18.783,18.756,18.774,34800.0
2015-03-03 11:00:00,20.9,20.92,20.9,20.92,12000.0,18.765,18.783,18.765,18.783,12000.0
2015-03-03 11:05:00,20.92,20.96,20.92,20.95,21200.0,18.783,18.8189,18.783,18.8099,21200.0
2015-03-03 11:10:00,20.95,20.95,20.94,20.95,4400.0,18.8099,18.8099,18.8009,18.8099,4400.0
2015-03-03 11:15:00,20.95,20.95,20.94,20.94,16000.0,18.8099,18.8099,18.8009,18.8009,16000.0
2015-03-03 11:20:00,20.95,20.95,20.93,20.94,10400.0,18.8099,18.8099,18.7919,18.8009,10400.0
2015-03-03 11:25:00,20.94,20.95,20.94,20.94,12800.0,18.8009,18.8099,18.8009,18.8009,12800.0
2015-03-03 11:30:00,20.93,20.94,20.92,20.92,18800.0,18.7919,18.8009,18.783,18.783,18800.0
2015-03-03 11:35:00,20.92,20.92,20.92,20.92,2400.0,18.783,18.783,18.783,18.783,2400.0
2015-03-03 11:40:00,20.93,20.93,20.89,20.91,18000.0,18.7919,18.7919,18.756,18.774,18000.0
2015-03-03 11:45:00,20.91,20.92,20.9,20.91,2800.0,18.774,18.783,18.765,18.774,2800.0
2015-03-03 11:50:00,20.91,20.93,20.91,20.93,15200.0,18.774,18.7919,18.774,18.7919,15200.0
2015-03-03 11:55:00,20.92,20.95,20.92,20.93,14400.0,18.783,18.8099,18.783,18.7919,14400.0
2015-03-03 12:00:00,20.93,20.94,20.93,20.93,24800.0,18.7919,18.8009,18.7919,18.7919,24800.0
2015-03-03 12:05:00,20.93,20.94,20.92,20.94,7200.0,18.7919,18.8009,18.783,18.8009,7200.0
2015-03-03 12:10:00,20.95,20.96,20.95,20.95,10000.0,18.8099,18.8189,18.8099,18.8099,10000.0
2015-03-03 12:15:00,20.95,20.95,20.95,20.95,4400.0,18.8099,18.8099,18.8099,18.8099,4400.0
2015-03-03 12:20:00,20.95,20.96,20.95,20.96,12000.0,18.8099,18.8189,18.8099,18.8189,12000.0
2015-03-03 12:25:00,20.95,20.95,20.93,20.94,7200.0,18.8099,18.8099,18.7919,18.8009,7200.0
2015-03-03 12:30:00,20.94,20.94,20.93,20.93,7600.0,18.8009,18.8009,18.7919,18.7919,7600.0
2015-03-03 12:35:00,20.93,20.96,20.93,20.96,2800.0,18.7919,18.8189,18.7919,18.8189,2800.0
2015-03-03 12:40:00,20.95,20.96,20.95,20.96,4400.0,18.8099,18.8189,18.8099,18.8189,4400.0
2015-03-03 12:45:00,20.96,20.98,20.96,20.97,19600.0,18.8189,18.8368,18.8189,18.8279,19600.0
2015-03-03 12:50:00,20.98,20.98,20.98,20.98,2400.0,18.8368,18.8368,18.8368,18.8368,2400.0
2015-03-03 12:55:00,20.97,20.98,20.97,20.98,7600.0,18.8279,18.8368,18.8279,18.8368,7600.0
2015-03-03 13:00:00,20.99,20.99,20.98,20.99,7200.0,18.8458,18.8458,18.8368,18.8458,7200.0
2015-03-03 13:05:00,20.98,20.98,20.97,20.97,4000.0,18.8368,18.8368,18.8279,18.8279,4000.0
2015-03-03 13:10:00,20.97,20.97,20.96,20.96,8400.0,18.8279,18.8279,18.8189,18.8189,8400.0
2015-03-03 13:15:00,20.96,20.96,20.93,20.93,12800.0,18.8189,18.8189,18.7919,18.7919,12800.0
2015-03-03 13:20:00,20.93,20.94,20.93,20.94,4400.0,18.7919,18.8009,18.7919,18.8009,4400.0
2015-03-03 13:25:00,20.94,20.96,20.94,20.96,4000.0,18.8009,18.8189,18.8009,18.8189,4000.0
2015-03-03 13:30:00,20.97,20.98,20.97,20.98,4000.0,18.8279,18.8368,18.8279,18.8368,4000.0
2015-03-03 13:35:00,20.97,20.98,20.97,20.98,16000.0,18.8279,18.8368,18.8279,18.8368,16000.0
2015-03-03 13:40:00,20.98,20.98,20.98,20.98,6800.0,18.8368,18.8368,18.8368,18.8368,6800.0
2015-03-03 13:45:00,20.98,20.99,20.98,20.99,11600.0,18.8368,18.8458,18.8368,18.8458,11600.0
2015-03-03 13:50:00,21.0,21.0,20.99,20.99,18800.0,18.8548,18.8548,18.8458,18.8458,18800.0
2015-03-03 13:55:00,20.99,20.99,20.97,20.98,19200.0,18.8458,18.8458,18.8279,18.8368,19200.0
2015-03-03 14:00:00,20.98,20.98,20.97,20.98,8000.0,18.8368,18.8368,18.8279,18.8368,8000.0
2015-03-03 14:05:00,20.98,21.0,20.98,21.0,4000.0,18.8368,18.8548,18.8368,18.8548,4000.0
2015-03-03 14:10:00,21.0,21.01,21.0,21.0,9600.0,18.8548,18.8638,18.8548,18.8548,9600.0
2015-03-03 14:15:00,21.0,21.0,21.0,21.0,4800.0,18.8548,18.8548,18.8548,18.8548,4800.0
2015-03-03 14:20:00,21.0,21.0,20.99,20.99,4800.0,18.8548,18.8548,18.8458,18.8458,4800.0
2015-03-03 14:25:00,21.0,21.0,20.99,20.99,6000.0,18.8548,18.8548,18.8458,18.8458,6000.0
2015-03-03 14:30:00,21.0,21.0,20.99,21.0,14400.0,18.8548,18.8548,18.8458,18.8548,14400.0
2015-03-03 14:35:00,21.0,21.04,21.0,21.02,41200.0,18.8548,18.8907,18.8548,18.8727,41200.0
2015-03-03 14:40:00,21.02,21.03,21.0,21.0,6800.0,18.8727,18.8817,18.8548,18.8548,6800.0
2015-03-03 14:45:00,21.0,21.0,20.99,20.99,5600.0,18.8548,18.8548,18.8458,18.8458,5600.0
2015-03-03 14:50:00,21.0,21.04,21.0,21.03,15600.0,18.8548,18.8907,18.8548,18.8817,15600.0
2015-03-03 14:55:00,21.04,21.04,21.02,21.02,11600.0,18.8907,18.8907,18.8727,18.8727,11600.0
2015-03-03 15:00:00,21.02,21.04,21.02,21.04,6000.0,18.8727,18.8907,18.8727,18.8907,6000.0
2015-03-03 15:05:00,21.04,21.04,21.02,21.02,12800.0,18.8907,18.8907,18.8727,18.8727,12800.0
2015-03-03 15:10:00,21.01,21.02,21.0,21.01,8000.0,18.8638,18.8727,18.8548,18.8638,8000.0
2015-03-03 15:15:00,21.0,21.02,21.0,21.02,6800.0,18.8548,18.8727,18.8548,18.8727,6800.0
2015-03-03 15:20:00,21.01,21.01,21.0,21.01,8000.0,18.8638,18.8638,18.8548,18.8638,8000.0
2015-03-03 15:25:00,21.01,21.03,21.01,21.03,6800.0,18.8638,18.8817,18.8638,18.8817,6800.0
2015-03-03 15:30:00,21.03,21.03,21.02,21.02,10000.0,18.8817,18.8817,18.8727,18.8727,10000.0
2015-03-03 15:35:00,21.03,21.06,21.03,21.05,42800.0,18.8817,18.9087,18.8817,18.8997,42800.0
2015-03-03 15:40:00,21.05,21.05,21.03,21.05,38000.0,18.8997,18.8997,18.8817,18.8997,38000.0
2015-03-03 15:45:00,21.05,21.07,21.04,21.05,45200.0,18.8997,18.9176,18.8907,18.8997,45200.0
2015-03-03 15:50:00,21.05,21.06,21.04,21.05,40400.0,18.8997,18.9087,18.8907,18.8997,40400.0
2015-03-03 15:55:00,21.05,21.06,21.04,21.06,105600.0,18.8997,18.9087,18.8907,18.9087,105600.0
2015-03-04 09:30:00,20.96,20.96,20.83,20.83,56000.0,18.8189,18.8189,18.7022,18.7022,56000.0
2015-03-04 09:35:00,20.83,20.92,20.83,20.91,54400.0,18.7022,18.783,18.7022,18.774,54400.0
2015-03-04 09:40:00,20.87,20.91,20.87,20.89,18000.0,18.7381,18.774,18.7381,18.756,18000.0
2015-03-04 09:45:00,20.9,20.93,20.88,20.93,3200.0,18.765,18.7919,18.747,18.7919,3200.0
2015-03-04 09:50:00,20.91,20.92,20.89,20.9,9200.0,18.774,18.783,18.756,18.765,9200.0
2015-03-04 09:55:00,20.89,20.9,20.88,20.89,22000.0,18.756,18.765,18.747,18.756,22000.0
2015-03-04 10:00:00,20.89,20.91,20.87,20.87,9200.0,18.756,18.774,18.7381,18.7381,9200.0
2015-03-04 10:05:00,20.88,20.92,20.88,20.89,9200.0,18.747,18.783,18.747,18.756,9200.0
2015-03-04 10:10:00,20.89,20.91,20.86,20.89,12800.0,18.756,18.774,18.7291,18.756,12800.0
2015-03-04 10:15:00,20.88,20.89,20.87,20.89,38000.0,18.747,18.756,18.7381,18.756,38000.0
2015-03-04 10:20:00,20.9,20.9,20.87,20.87,7200.0,18.765,18.765,18.7381,18.7381,7200.0
2015-03-04 10:25:00,20.88,20.88,20.87,20.87,2000.0,18.747,18.747,18.7381,18.7381,2000.0
2015-03-04 10:30:00,20.88,20.88,20.86,20.88,12000.0,18.747,18.747,18.7291,18.747,12000.0
2015-03-04 10:35:00,20.88,20.88,20.84,20.84,12400.0,18.747,18.747,18.7111,18.7111,12400.0
2015-03-04 10:40:00,20.84,20.85,20.84,20.85,7600.0,18.7111,18.7201,18.7111,18.7201,7600.0
2015-03-04 10:45:00,20.85,20.85,20.81,20.81,20400.0,18.7201,18.7201,18.6842,18.6842,20400.0
2015-03-04 10:50:00,20.81,20.85,20.8,20.83,21600.0,18.6842,18.7201,18.6752,18.7022,21600.0
2015-03-04 10:55:00,20.83,20.84,20.83,20.84,8000.0,18.7022,18.7111,18.7022,18.7111,8000.0
2015-03-04 11:00:00,20.85,20.85,20.83,20.83,9600.0,18.7201,18.7201,18.7022,18.7022,9600.0
2015-03-04 11:05:00,20.83,20.84,20.82,20.84,13600.0,18.7022,18.7111,18.6932,18.7111,13600.0
2015-03-04 11:10:00,20.85,20.85,20.84,20.84,1200.0,18.7201,18.7201,18.7111,18.7111,1200.0
2015-03-04 11:15:00,20.85,20.85,20.83,20.85,20000.0,18.7201,18.7201,18.7022,18.7201,20000.0
2015-03-04 11:20:00,20.85,20.85,20.82,20.82,10400.0,18.7201,18.7201,18.6932,18.6932,10400.0
2015-03-04 11:25:00,20.82,20.82,20.81,20.82,13200.0,18.6932,18.6932,18.6842,18.6932,13200.0
2015-03-04 11:30:00,20.82,20.86,20.82,20.86,32000.0,18.6932,18.7291,18.6932,18.7291,32000.0
2015-03-04 11:35:00,20.86,20.86,20.85,20.86,5600.0,18.7291,18.7291,18.7201,18.7291,5600.0
2015-03-04 11:40:00,20.86,20.86,20.83,20.83,14400.0,18.7291,18.7291,18.7022,18.7022,14400.0
2015-03-04 11:45:00,20.84,20.84,20.82,20.82,16000.0,18.7111,18.7111,18.6932,18.6932,16000.0
2015-03-04 11:50:00,20.82,20.82,20.81,20.82,8800.0,18.6932,18.6932,18.6842,18.6932,8800.0
2015-03-04 11:55:00,20.82,20.84,20.81,20.83,11600.0,18.6932,18.7111,18.6842,18.7022,11600.0
2015-03-04 12:00:00,20.83,20.83,20.82,20.83,8400.0,18.7022,18.7022,18.6932,18.7022,8400.0
2015-03-04 12:05:00,20.83,20.84,20.83,20.84,5600.0,18.7022,18.7111,18.7022,18.7111,5600.0
2015-03-04 12:10:00,20.84,20.86,20.83,20.86,10400.0,18.7111,18.7291,18.7022,18.7291,10400.0
2015-03-04 12:15:00,20.85,20.86,20.85,20.86,8000.0,18.7201,18.7291,18.7201,18.7291,8000.0
2015-03-04 12:20:00,20.86,20.86,20.85,20.85,4400.0,18.7291,18.7291,18.7201,18.7201,4400.0
2015-03-04 12:25:00,20.84,20.86,20.83,20.85,41600.0,18.7111,18.7291,18.7022,18.7201,41600.0
2015-03-04 12:30:00,20.85,20.86,20.85,20.86,9600.0,18.7201,18.7291,18.7201,18.7291,9600.0
2015-03-04 12:35:00,20.86,20.88,20.86,20.88,12000.0,18.7291,18.747,18.7291,18.747,12000.0
2015-03-04 12:40:00,20.88,20.91,20.88,20.9,24000.0,18.747,18.774,18.747,18.765,24000.0
2015-03-04 12:45:00,20.9,20.9,20.89,20.9,7200.0,18.765,18.765,18.756,18.765,7200.0
2015-03-04 12:50:00,20.89,20.93,20.89,20.92,23200.0,18.756,18.7919,18.756,18.783,23200.0
2015-03-04 12:55:00,20.91,20.91,20.88,20.89,11200.0,18.774,18.774,18.747,18.756,11200.0
2015-03-04 13:00:00,20.89,20.91,20.89,20.91,7200.0,18.756,18.774,18.756,18.774,7200.0
2015-03-04 13:05:00,20.91,20.92,20.91,20.91,12400.0,18.774,18.783,18.774,18.774,12400.0
2015-03-04 13:10:00,20.91,20.91,20.9,20.9,6000.0,18.774,18.774,18.765,18.765,6000.0
2015-03-04 13:15:00,20.9,20.93,20.9,20.93,17200.0,18.765,18.7919,18.765,18.7919,17200.0
2015-03-04 13:20:00,20.93,20.97,20.93,20.95,26800.0,18.7919,18.8279,18.7919,18.8099,26800.0
2015-03-04 13:25:00,20.95,20.95,20.93,20.93,11200.0,18.8099,18.8099,18.7919,18.7919,11200.0
2015-03-04 13:30:00,20.93,20.93,20.9,20.91,6800.0,18.7919,18.7919,18.765,18.774,6800.0
2015-03-04 13:35:00,20.91,20.91,20.9,20.9,7600.0,18.774,18.774,18.765,18.765,7600.0
2015-03-04 13:40:00,20.9,20.91,20.9,20.91,17600.0,18.765,18.774,18.765,18.774,17600.0
2015-03-04 13:45:00,20.91,20.91,20.91,20.91,11600.0,18.774,18.774,18.774,18.774,11600.0
2015-03-04 13:50:00,20.91,20.91,20.9,20.9,8000.0,18.774,18.774,18.765,18.765,8000.0
2015-03-04 13:55:00,20.89,20.9,20.89,20.9,16400.0,18.756,18.765,18.756,18.765,16400.0
2015-03-04 14:00:00,20.91,20.92,20.9,20.9,18800.0,18.774,18.783,18.765,18.765,18800.0
2015-03-04 14:05:00,20.9,20.93,20.89,20.9,23600.0,18.765,18.7919,18.756,18.765,23600.0
2015-03-04 14:10:00,20.91,20.91,20.89,20.9,41200.0,18.774,18.774,18.756,18.765,41200.0
2015-03-04 14:15:00,20.9,20.9,20.9,20.9,16800.0,18.765,18.765,18.765,18.765,16800.0
2015-03-04 14:20:00,20.9,20.9,20.89,20.89,23600.0,18.765,18.765,18.756,18.756,23600.0
2015-03-04 14:25:00,20.89,20.89,20.88,20.88,22000.0,18.756,18.756,18.747,18.747,22000.0
2015-03-04 14:30:00,20.87,20.87,20.86,20.87,8000.0,18.7381,18.7381,18.7291,18.7381,8000.0
2015-03-04 14:35:00,20.88,20.9,20.87,20.9,25200.0,18.747,18.765,18.7381,18.765,25200.0
2015-03-04 14:40:00,20.89,20.89,20.88,20.89,6000.0,18.756,18.756,18.747,18.756,6000.0
2015-03-04 14:45:00,20.88,20.89,20.88,20.89,12400.0,18.747,18.756,18.747,18.756,12400.0
2015-03-04 14:50:00,20.88,20.88,20.87,20.87,18400.0,18.747,18.747,18.7381,18.7381,18400.0
2015-03-04 14:55:00,20.87,20.88,20.87,20.87,8800.0,18.7381,18.747,18.7381,18.7381,8800.0
2015-03-04 15:00:00,20.87,20.87,20.85,20.85,11600.0,18.7381,18.7381,18.7201,18.7201,11600.0
2015-03-04 15:05:00,20.85,20.85,20.83,20.85,21200.0,18.7201,18.7201,18.7022,18.7201,21200.0
2015-03-04 15:10:00,20.85,20.86,20.85,20.86,13600.0,18.7201,18.7291,18.7201,18.7291,13600.0
2015-03-04 15:15:00,20.86,20.86,20.84,20.84,19600.0,18.7291,18.7291,18.7111,18.7111,19600.0
2015-03-04 15:20:00,20.85,20.88,20.84,20.88,29600.0,18.7201,18.747,18.7111,18.747,29600.0
2015-03-04 15:25:00,20.89,20.91,20.88,20.89,18400.0,18.756,18.774,18.747,18.756,18400.0
2015-03-04 15:30:00,20.88,20.91,20.88,20.89,22800.0,18.747,18.774,18.747,18.756,22800.0
2015-03-04 15:35:00,20.89,20.91,20.88,20.91,34800.0,18.756,18.774,18.747,18.774,34800.0
2015-03-04 15:40:00,20.91,20.91,20.9,20.9,38400.0,18.774,18.774,18.765,18.765,38400.0
2015-03-04 15:45:00,20.9,20.92,20.9,20.91,35200.0,18.765,18.783,18.765,18.774,35200.0
2015-03-04 15:50:00,20.92,20.93,20.92,20.93,66400.0,18.783,18.7919,18.783,18.7919,66400.0
2015-03-04 15:55:00,20.93,20.95,20.93,20.95,163200.0,18.7919,18.8099,18.7919,18.8099,163200.0
2015-03-05 09:30:00,20.94,20.94,20.81,20.83,25600.0,18.8009,18.8009,18.6842,18.7022,25600.0
2015-03-05 09:35:00,20.81,20.84,20.78,20.83,34800.0,18.6842,18.7111,18.6573,18.7022,34800.0
2015-03-05 09:40:00,20.83,20.83,20.8,20.8,21600.0,18.7022,18.7022,18.6752,18.6752,21600.0
2015-03-05 09:45:00,20.77,20.8,20.75,20.79,37600.0,18.6483,18.6752,18.6303,18.6662,37600.0
2015-03-05 09:50:00,20.79,20.8,20.77,20.79,42400.0,18.6662,18.6752,18.6483,18.6662,42400.0
2015-03-05 09:55:00,20.78,20.83,20.78,20.81,53600.0,18.6573,18.7022,18.6573,18.6842,53600.0
2015-03-05 10:00:00,20.83,20.83,20.8,20.83,38400.0,18.7022,18.7022,18.6752,18.7022,38400.0
2015-03-05 10:05:00,20.83,20.85,20.82,20.85,8400.0,18.7022,18.7201,18.6932,18.7201,8400.0
2015-03-05 10:10:00,20.84,20.88,20.84,20.86,12000.0,18.7111,18.747,18.7111,18.7291,12000.0
2015-03-05 10:15:00,20.85,20.86,20.83,20.84,12000.0,18.7201,18.7291,18.7022,18.7111,12000.0
2015-03-05 10:20:00,20.84,20.84,20.82,20.84,6800.0,18.7111,18.7111,18.6932,18.7111,6800.0
2015-03-05 10:25:00,20.85,20.87,20.84,20.87,8400.0,18.7201,18.7381,18.7111,18.7381,8400.0
2015-03-05 10:30:00,20.87,20.89,20.87,20.88,6400.0,18.7381,18.756,18.7381,18.747,6400.0
2015-03-05 10:35:00,20.87,20.87,20.85,20.85,10400.0,18.7381,18.7381,18.7201,18.7201,10400.0
2015-03-05 10:40:00,20.85,20.87,20.85,20.87,6400.0,18.7201,18.7381,18.7201,18.7381,6400.0
2015-03-05 10:45:00,20.88,20.88,20.87,20.87,5600.0,18.747,18.747,18.7381,18.7381,5600.0
2015-03-05 10:50:00,20.87,20.87,20.84,20.85,6000.0,18.7381,18.7381,18.7111,18.7201,6000.0
2015-03-05 10:55:00,20.85,20.85,20.84,20.85,10000.0,18.7201,18.7201,18.7111,18.7201,10000.0
2015-03-05 11:00:00,20.85,20.85,20.83,20.83,6800.0,18.7201,18.7201,18.7022,18.7022,6800.0
2015-03-05 11:05:00,20.82,20.82,20.81,20.82,7600.0,18.6932,18.6932,18.6842,18.6932,7600.0
2015-03-05 11:10:00,20.82,20.82,20.8,20.8,7600.0,18.6932,18.6932,18.6752,18.6752,7600.0
2015-03-05 11:15:00,20.8,20.8,20.79,20.79,3200.0,18.6752,18.6752,18.6662,18.6662,3200.0
2015-03-05 11:20:00,20.8,20.8,20.79,20.79,10800.0,18.6752,18.6752,18.6662,18.6662,10800.0
2015-03-05 11:25:00,20.8,20.8,20.79,20.79,9200.0,18.6752,18.6752,18.6662,18.6662,9200.0
2015-03-05 11:30:00,20.79,20.79,20.78,20.78,8800.0,18.6662,18.6662,18.6573,18.6573,8800.0
2015-03-05 11:35:00,20.78,20.78,20.77,20.78,29600.0,18.6573,18.6573,18.6483,18.6573,29600.0
2015-03-05 11:40:00,20.77,20.77,20.76,20.76,19200.0,18.6483,18.6483,18.6393,18.6393,19200.0
2015-03-05 11:45:00,20.77,20.77,20.76,20.77,14800.0,18.6483,18.6483,18.6393,18.6483,14800.0
2015-03-05 11:50:00,20.77,20.77,20.75,20.75,31600.0,18.6483,18.6483,18.6303,18.6303,31600.0
2015-03-05 11:55:00,20.75,20.76,20.75,20.76,6000.0,18.6303,18.6393,18.6303,18.6393,6000.0
2015-03-05 12:00:00,20.75,20.76,20.74,20.75,13200.0,18.6303,18.6393,18.6213,18.6303,13200.0
2015-03-05 12:05:00,20.76,20.76,20.74,20.75,14400.0,18.6393,18.6393,18.6213,18.6303,14400.0
2015-03-05 12:10:00,20.75,20.75,20.74,20.74,7200.0,18.6303,18.6303,18.6213,18.6213,7200.0
2015-03-05 12:15:00,20.74,20.76,20.74,20.75,21200.0,18.6213,18.6393,18.6213,18.6303,21200.0
2015-03-05 12:20:00,20.75,20.75,20.74,20.75,2400.0,18.6303,18.6303,18.6213,18.6303,2400.0
2015-03-05 12:25:00,20.75,20.75,20.75,20.75,800.0,18.6303,18.6303,18.6303,18.6303,800.0
2015-03-05 12:30:00,20.74,20.75,20.74,20.75,16000.0,18.6213,18.6303,18.6213,18.6303,16000.0
2015-03-05 12:35:00,20.76,20.76,20.75,20.75,6400.0,18.6393,18.6393,18.6303,18.6303,6400.0
2015-03-05 12:40:00,20.75,20.75,20.74,20.74,6000.0,18.6303,18.6303,18.6213,18.6213,6000.0
2015-03-05 12:45:00,20.73,20.73,20.72,20.72,8800.0,18.6124,18.6124,18.6034,18.6034,8800.0
2015-03-05 12:50:00,20.72,20.72,20.71,20.71,7200.0,18.6034,18.6034,18.5944,18.5944,7200.0
2015-03-05 12:55:00,20.7,20.71,20.7,20.71,6400.0,18.5854,18.5944,18.5854,18.5944,6400.0
2015-03-05 13:00:00,20.71,20.71,20.71,20.71,3600.0,18.5944,18.5944,18.5944,18.5944,3600.0
2015-03-05 13:05:00,20.72,20.72,20.71,20.71,800.0,18.6034,18.6034,18.5944,18.5944,800.0
2015-03-05 13:10:00,20.71,20.72,20.71,20.72,6400.0,18.5944,18.6034,18.5944,18.6034,6400.0
2015-03-05 13:15:00,20.72,20.72,20.71,20.71,5200.0,18.6034,18.6034,18.5944,18.5944,5200.0
2015-03-05 13:20:00,20.71,20.71,20.69,20.71,14000.0,18.5944,18.5944,18.5765,18.5944,14000.0
2015-03-05 13:25:00,20.72,20.72,20.72,20.72,2800.0,18.6034,18.6034,18.6034,18.6034,2800.0
2015-03-05 13:30:00,20.72,20.72,20.7,20.7,6800.0,18.6034,18.6034,18.5854,18.5854,6800.0
2015-03-05 13:35:00,20.7,20.72,20.7,20.71,8800.0,18.5854,18.6034,18.5854,18.5944,8800.0
2015-03-05 13:40:00,20.72,20.72,20.72,20.72,4400.0,18.6034,18.6034,18.6034,18.6034,4400.0
2015-03-05 13:45:00,20.73,20.74,20.73,20.73,6400.0,18.6124,18.6213,18.6124,18.6124,6400.0
2015-03-05 13:50:00,20.73,20.73,20.72,20.72,5200.0,18.6124,18.6124,18.6034,18.6034,5200.0
2015-03-05 13:55:00,20.72,20.73,20.72,20.73,10400.0,18.6034,18.6124,18.6034,18.6124,10400.0
2015-03-05 14:00:00,20.73,20.75,20.73,20.75,7200.0,18.6124,18.6303,18.6124,18.6303,7200.0
2015-03-05 14:05:00,20.75,20.75,20.74,20.74,8800.0,18.6303,18.6303,18.6213,18.6213,8800.0
2015-03-05 14:10:00,20.74,20.75,20.73,20.74,14400.0,18.6213,18.6303,18.6124,18.6213,14400.0
2015-03-05 14:15:00,20.74,20.74,20.73,20.74,9600.0,18.6213,18.6213,18.6124,18.6213,9600.0
2015-03-05 14:20:00,20.74,20.74,20.74,20.74,7200.0,18.6213,18.6213,18.6213,18.6213,7200.0
2015-03-05 14:25:00,20.75,20.75,20.73,20.73,10000.0,18.6303,18.6303,18.6124,18.6124,10000.0
2015-03-05 14:30:00,20.73,20.73,20.72,20.72,16000.0,18.6124,18.6124,18.6034,18.6034,16000.0
2015-03-05 14:35:00,20.72,20.73,20.72,20.73,11600.0,18.6034,18.6124,18.6034,18.6124,11600.0
2015-03-05 14:40:00,20.73,20.73,20.72,20.72,10000.0,18.6124,18.6124,18.6034,18.6034,10000.0
2015-03-05 14:45:00,20.72,20.72,20.72,20.72,4400.0,18.6034,18.6034,18.6034,18.6034,4400.0
2015-03-05 14:50:00,20.72,20.77,20.72,20.76,19600.0,18.6034,18.6483,18.6034,18.6393,19600.0
2015-03-05 14:55:00,20.76,20.76,20.75,20.75,10400.0,18.6393,18.6393,18.6303,18.6303,10400.0
2015-03-05 15:00:00,20.75,20.75,20.73,20.74,9600.0,18.6303,18.6303,18.6124,18.6213,9600.0
2015-03-05 15:05:00,20.74,20.74,20.72,20.72,8000.0,18.6213,18.6213,18.6034,18.6034,8000.0
2015-03-05 15:10:00,20.73,20.73,20.72,20.72,5200.0,18.6124,18.6124,18.6034,18.6034,5200.0
2015-03-05 15:15:00,20.73,20.74,20.73,20.73,12800.0,18.6124,18.6213,18.6124,18.6124,12800.0
2015-03-05 15:20:00,20.74,20.74,20.73,20.74,21600.0,18.6213,18.6213,18.6124,18.6213,21600.0
2015-03-05 15:25:00,20.74,20.74,20.73,20.74,6800.0,18.6213,18.6213,18.6124,18.6213,6800.0
2015-03-05 15:30:00,20.74,20.74,20.72,20.72,28800.0,18.6213,18.6213,18.6034,18.6034,28800.0
2015-03-05 15:35:00,20.72,20.74,20.72,20.74,20800.0,18.6034,18.6213,18.6034,18.6213,20800.0
2015-03-05 15:40:00,20.74,20.74,20.73,20.73,20400.0,18.6213,18.6213,18.6124,18.6124,20400.0
2015-03-05 15:45:00,20.73,20.74,20.72,20.73,38000.0,18.6124,18.6213,18.6034,18.6124,38000.0
2015-03-05 15:50:00,20.73,20.75,20.72,20.73,55200.0,18.6124,18.6303,18.6034,18.6124,55200.0
2015-03-05 15:55:00,20.74,20.74,20.73,20.73,104400.0,18.6213,18.6213,18.6124,18.6124,104400.0
2015-03-06 09:30:00,20.58,20.65,20.53,20.59,31200.0,18.4777,18.5405,18.4328,18.4867,31200.0
2015-03-06 09:35:00,20.57,20.59,20.53,20.56,52000.0,18.4687,18.4867,18.4328,18.4597,52000.0
2015-03-06 09:40:00,20.59,20.63,20.59,20.63,11200.0,18.4867,18.5226,18.4867,18.5226,11200.0
2015-03-06 09:45:00,20.63,20.73,20.63,20.69,20800.0,18.5226,18.6124,18.5226,18.5765,20800.0
2015-03-06 09:50:00,20.7,20.72,20.66,20.72,17600.0,18.5854,18.6034,18.5495,18.6034,17600.0
2015-03-06 09:55:00,20.74,20.75,20.7,20.72,13600.0,18.6213,18.6303,18.5854,18.6034,13600.0
2015-03-06 10:00:00,20.71,20.72,20.7,20.71,9600.0,18.5944,18.6034,18.5854,18.5944,9600.0
2015-03-06 10:05:00,20.69,20.75,20.69,20.74,11600.0,18.5765,18.6303,18.5765,18.6213,11600.0
2015-03-06 10:10:00,20.74,20.75,20.71,20.73,18800.0,18.6213,18.6303,18.5944,18.6124,18800.0
2015-03-06 10:15:00,20.7,20.72,20.69,20.71,30000.0,18.5854,18.6034,18.5765,18.5944,30000.0
2015-03-06 10:20:00,20.71,20.72,20.7,20.71,9600.0,18.5944,18.6034,18.5854,18.5944,9600.0
2015-03-06 10:25:00,20.71,20.74,20.71,20.73,42400.0,18.5944,18.6213,18.5944,18.6124,42400.0
2015-03-06 10:30:00,20.75,20.75,20.73,20.74,13600.0,18.6303,18.6303,18.6124,18.6213,13600.0
2015-03-06 10:35:00,20.74,20.74,20.7,20.7,6000.0,18.6213,18.6213,18.5854,18.5854,6000.0
2015-03-06 10:40:00,20.7,20.71,20.7,20.71,3200.0,18.5854,18.5944,18.5854,18.5944,3200.0
2015-03-06 10:45:00,20.72,20.73,20.71,20.71,6000.0,18.6034,18.6124,18.5944,18.5944,6000.0
2015-03-06 10:50:00,20.7,20.71,20.69,20.7,8000.0,18.5854,18.5944,18.5765,18.5854,8000.0
2015-03-06 10:55:00,20.69,20.71,20.68,20.7,10800.0,18.5765,18.5944,18.5675,18.5854,10800.0
2015-03-06 11:00:00,20.71,20.71,20.68,20.69,24400.0,18.5944,18.5944,18.5675,18.5765,24400.0
2015-03-06 11:05:00,20.7,20.7,20.66,20.66,7200.0,18.5854,18.5854,18.5495,18.5495,7200.0
2015-03-06 11:10:00,20.65,20.66,20.64,20.66,8000.0,18.5405,18.5495,18.5316,18.5495,8000.0
2015-03-06 11:15:00,20.64,20.64,20.61,20.61,12000.0,18.5316,18.5316,18.5046,18.5046,12000.0
2015-03-06 11:20:00,20.61,20.62,20.61,20.62,26800.0,18.5046,18.5136,18.5046,18.5136,26800.0
2015-03-06 11:25:00,20.63,20.63,20.6,20.6,4400.0,18.5226,18.5226,18.4957,18.4957,4400.0
2015-03-06 11:30:00,20.59,20.59,20.57,20.57,2800.0,18.4867,18.4867,18.4687,18.4687,2800.0
2015-03-06 11:35:00,20.58,20.59,20.57,20.59,2800.0,18.4777,18.4867,18.4687,18.4867,2800.0
2015-03-06 11:40:00,20.59,20.59,20.57,20.57,5600.0,18.4867,18.4867,18.4687,18.4687,5600.0
2015-03-06 11:45:00,20.55,20.57,20.55,20.56,4800.0,18.4508,18.4687,18.4508,18.4597,4800.0
2015-03-06 11:50:00,20.57,20.58,20.57,20.58,4800.0,18.4687,18.4777,18.4687,18.4777,4800.0
2015-03-06 11:55:00,20.57,20.59,20.56,20.59,6800.0,18.4687,18.4867,18.4597,18.4867,6800.0
2015-03-06 12:00:00,20.58,20.59,20.58,20.58,2400.0,18.4777,18.4867,18.4777,18.4777,2400.0
2015-03-06 12:05:00,20.57,20.57,20.56,20.56,5600.0,18.4687,18.4687,18.4597,18.4597,5600.0
2015-03-06 12:10:00,20.56,20.56,20.55,20.55,3600.0,18.4597,18.4597,18.4508,18.4508,3600.0
2015-03-06 12:15:00,20.55,20.55,20.52,20.52,7600.0,18.4508,18.4508,18.4238,18.4238,7600.0
2015-03-06 12:20:00,20.51,20.51,20.5,20.51,5600.0,18.4148,18.4148,18.4059,18.4148,5600.0
2015-03-06 12:25:00,20.51,20.52,20.51,20.51,7200.0,18.4148,18.4238,18.4148,18.4148,7200.0
2015-03-06 12:30:00,20.51,20.51,20.5,20.51,5200.0,18.4148,18.4148,18.4059,18.4148,5200.0
2015-03-06 12:35:00,20.51,20.53,20.51,20.53,6400.0,18.4148,18.4328,18.4148,18.4328,6400.0
2015-03-06 12:40:00,20.54,20.54,20.53,20.53,4400.0,18.4418,18.4418,18.4328,18.4328,4400.0
2015-03-06 12:45:00,20.54,20.55,20.53,20.55,6000.0,18.4418,18.4508,18.4328,18.4508,6000.0
2015-03-06 12:50:00,20.55,20.55,20.53,20.53,5200.0,18.4508,18.4508,18.4328,18.4328,5200.0
2015-03-06 12:55:00,20.53,20.53,20.52,20.52,5600.0,18.4328,18.4328,18.4238,18.4238,5600.0
2015-03-06 13:00:00,20.52,20.55,20.52,20.52,10800.0,18.4238,18.4508,18.4238,18.4238,10800.0
2015-03-06 13:05:00,20.52,20.53,20.51,20.52,2800.0,18.4238,18.4328,18.4148,18.4238,2800.0
2015-03-06 13:10:00,20.52,20.54,20.52,20.54,8400.0,18.4238,18.4418,18.4238,18.4418,8400.0
2015-03-06 13:15:00,20.55,20.55,20.55,20.55,7200.0,18.4508,18.4508,18.4508,18.4508,7200.0
2015-03-06 13:20:00,20.55,20.55,20.54,20.54,8800.0,18.4508,18.4508,18.4418,18.4418,8800.0
2015-03-06 13:25:00,20.55,20.57,20.55,20.57,7200.0,18.4508,18.4687,18.4508,18.4687,7200.0
2015-03-06 13:30:00,20.56,20.56,20.54,20.54,5600.0,18.4597,18.4597,18.4418,18.4418,5600.0
2015-03-06 13:35:00,20.53,20.54,20.53,20.53,6400.0,18.4328,18.4418,18.4328,18.4328,6400.0
2015-03-06 13:40:00,20.53,20.54,20.53,20.54,4800.0,18.4328,18.4418,18.4328,18.4418,4800.0
2015-03-06 13:45:00,20.53,20.53,20.52,20.52,8400.0,18.4328,18.4328,18.4238,18.4238,8400.0
2015-03-06 13:50:00,20.54,20.55,20.54,20.55,6000.0,18.4418,18.4508,18.4418,18.4508,6000.0
2015-03-06 13:55:00,20.56,20.56,20.55,20.56,3600.0,18.4597,18.4597,18.4508,18.4597,3600.0
2015-03-06 14:00:00,20.55,20.56,20.55,20.55,10800.0,18.4508,18.4597,18.4508,18.4508,10800.0
2015-03-06 14:05:00,20.56,20.57,20.56,20.57,7600.0,18.4597,18.4687,18.4597,18.4687,7600.0
2015-03-06 14:10:00,20.57,20.57,20.57,20.57,800.0,18.4687,18.4687,18.4687,18.4687,800.0
2015-03-06 14:15:00,20.57,20.57,20.55,20.55,3200.0,18.4687,18.4687,18.4508,18.4508,3200.0
2015-03-06 14:20:00,20.55,20.55,20.51,20.52,8400.0,18.4508,18.4508,18.4148,18.4238,8400.0
2015-03-06 14:25:00,20.52,20.53,20.51,20.51,2800.0,18.4238,18.4328,18.4148,18.4148,2800.0
2015-03-06 14:30:00,20.51,20.52,20.5,20.5,9600.0,18.4148,18.4238,18.4059,18.4059,9600.0
2015-03-06 14:35:00,20.52,20.52,20.49,20.49,9600.0,18.4238,18.4238,18.3969,18.3969,9600.0
2015-03-06 14:40:00,20.48,20.49,20.45,20.47,9200.0,18.3879,18.3969,18.361,18.3789,9200.0
2015-03-06 14:45:00,20.49,20.49,20.48,20.49,5600.0,18.3969,18.3969,18.3879,18.3969,5600.0
2015-03-06 14:50:00,20.49,20.5,20.48,20.5,2400.0,18.3969,18.4059,18.3879,18.4059,2400.0
2015-03-06 14:55:00,20.5,20.52,20.5,20.5,16800.0,18.4059,18.4238,18.4059,18.4059,16800.0
2015-03-06 15:00:00,20.52,20.53,20.52,20.53,7200.0,18.4238,18.4328,18.4238,18.4328,7200.0
2015-03-06 15:05:00,20.53,20.53,20.51,20.52,5200.0,18.4328,18.4328,18.4148,18.4238,5200.0
2015-03-06 15:10:00,20.51,20.51,20.49,20.49,6000.0,18.4148,18.4148,18.3969,18.3969,6000.0
2015-03-06 15:15:00,20.5,20.5,20.49,20.5,8000.0,18.4059,18.4059,18.3969,18.4059,8000.0
2015-03-06 15:20:00,20.5,20.51,20.5,20.5,10000.0,18.4059,18.4148,18.4059,18.4059,10000.0
2015-03-06 15:25:00,20.5,20.5,20.49,20.5,20000.0,18.4059,18.4059,18.3969,18.4059,20000.0
2015-03-06 15:30:00,20.5,20.51,20.49,20.49,17600.0,18.4059,18.4148,18.3969,18.3969,17600.0
2015-03-06 15:35:00,20.5,20.52,20.5,20.51,39200.0,18.4059,18.4238,18.4059,18.4148,39200.0
2015-03-06 15:40:00,20.51,20.52,20.5,20.5,56000.0,18.4148,18.4238,18.4059,18.4059,56000.0
2015-03-06 15:45:00,20.5,20.52,20.5,20.51,23600.0,18.4059,18.4238,18.4059,18.4148,23600.0
2015-03-06 15:50:00,20.51,20.55,20.51,20.55,54000.0,18.4148,18.4508,18.4148,18.4508,54000.0
2015-03-06 15:55:00,20.54,20.59,20.54,20.57,239200.0,18.4418,18.4867,18.4418,18.4687,239200.0
2015-03-09 09:30:00,20.65,20.65,20.59,20.63,41200.0,18.5405,18.5405,18.4867,18.5226,41200.0
2015-03-09 09:35:00,20.64,20.77,20.61,20.77,68400.0,18.5316,18.6483,18.5046,18.6483,68400.0
2015-03-09 09:40:00,20.75,20.79,20.75,20.79,42000.0,18.6303,18.6662,18.6303,18.6662,42000.0
2015-03-09 09:45:00,20.78,20.82,20.76,20.82,15200.0,18.6573,18.6932,18.6393,18.6932,15200.0
2015-03-09 09:50:00,20.82,20.82,20.77,20.77,15200.0,18.6932,18.6932,18.6483,18.6483,15200.0
2015-03-09 09:55:00,20.77,20.79,20.75,20.79,18800.0,18.6483,18.6662,18.6303,18.6662,18800.0
2015-03-09 10:00:00,20.76,20.79,20.74,20.79,23600.0,18.6393,18.6662,18.6213,18.6662,23600.0
2015-03-09 10:05:00,20.78,20.8,20.78,20.79,10000.0,18.6573,18.6752,18.6573,18.6662,10000.0
2015-03-09 10:10:00,20.79,20.8,20.79,20.79,3200.0,18.6662,18.6752,18.6662,18.6662,3200.0
2015-03-09 10:15:00,20.78,20.79,20.76,20.77,13200.0,18.6573,18.6662,18.6393,18.6483,13200.0
2015-03-09 10:20:00,20.78,20.79,20.77,20.79,8000.0,18.6573,18.6662,18.6483,18.6662,8000.0
2015-03-09 10:25:00,20.77,20.79,20.77,20.79,13600.0,18.6483,18.6662,18.6483,18.6662,13600.0
2015-03-09 10:30:00,20.79,20.8,20.79,20.79,11200.0,18.6662,18.6752,18.6662,18.6662,11200.0
2015-03-09 10:35:00,20.79,20.8,20.78,20.79,10400.0,18.6662,18.6752,18.6573,18.6662,10400.0
2015-03-09 10:40:00,20.79,20.8,20.79,20.8,12000.0,18.6662,18.6752,18.6662,18.6752,12000.0
2015-03-09 10:45:00,20.79,20.8,20.79,20.79,7200.0,18.6662,18.6752,18.6662,18.6662,7200.0
2015-03-09 10:50:00,20.79,20.8,20.79,20.8,5200.0,18.6662,18.6752,18.6662,18.6752,5200.0
2015-03-09 10:55:00,20.8,20.8,20.78,20.78,7600.0,18.6752,18.6752,18.6573,18.6573,7600.0
2015-03-09 11:00:00,20.78,20.78,20.75,20.75,28800.0,18.6573,18.6573,18.6303,18.6303,28800.0
2015-03-09 11:05:00,20.75,20.78,20.74,20.77,10400.0,18.6303,18.6573,18.6213,18.6483,10400.0
2015-03-09 11:10:00,20.76,20.77,20.75,20.77,34800.0,18.6393,18.6483,18.6303,18.6483,34800.0
2015-03-09 11:15:00,20.77,20.77,20.76,20.76,16800.0,18.6483,18.6483,18.6393,18.6393,16800.0
2015-03-09 11:20:00,20.76,20.76,20.74,20.75,6400.0,18.6393,18.6393,18.6213,18.6303,6400.0
2015-03-09 11:25:00,20.75,20.78,20.75,20.78,8400.0,18.6303,18.6573,18.6303,18.6573,8400.0
2015-03-09 11:30:00,20.77,20.78,20.75,20.78,26400.0,18.6483,18.6573,18.6303,18.6573,26400.0
2015-03-09 11:35:00,20.78,20.83,20.76,20.83,67200.0,18.6573,18.7022,18.6393,18.7022,67200.0
2015-03-09 11:40:00,20.83,20.84,20.82,20.84,9200.0,18.7022,18.7111,18.6932,18.7111,9200.0
2015-03-09 11:45:00,20.84,20.88,20.83,20.88,45200.0,18.7111,18.747,18.7022,18.747,45200.0
2015-03-09 11:50:00,20.88,20.9,20.87,20.87,25200.0,18.747,18.765,18.7381,18.7381,25200.0
2015-03-09 11:55:00,20.87,20.89,20.87,20.87,16800.0,18.7381,18.756,18.7381,18.7381,16800.0
2015-03-09 12:00:00,20.86,20.86,20.83,20.85,10800.0,18.7291,18.7291,18.7022,18.7201,10800.0
2015-03-09 12:05:00,20.86,20.86,20.84,20.86,14800.0,18.7291,18.7291,18.7111,18.7291,14800.0
2015-03-09 12:10:00,20.86,20.86,20.86,20.86,5600.0,18.7291,18.7291,18.7291,18.7291,5600.0
2015-03-09 12:15:00,20.86,20.87,20.85,20.86,11600.0,18.7291,18.7381,18.7201,18.7291,11600.0
2015-03-09 12:20:00,20.86,20.87,20.86,20.87,7600.0,18.7291,18.7381,18.7291,18.7381,7600.0
2015-03-09 12:25:00,20.87,20.87,20.86,20.87,4400.0,18.7381,18.7381,18.7291,18.7381,4400.0
2015-03-09 12:30:00,20.87,20.87,20.86,20.86,9600.0,18.7381,18.7381,18.7291,18.7291,9600.0
2015-03-09 12:35:00,20.87,20.89,20.86,20.89,4000.0,18.7381,18.756,18.7291,18.756,4000.0
2015-03-09 12:40:00,20.88,20.9,20.88,20.9,6800.0,18.747,18.765,18.747,18.765,6800.0
2015-03-09 12:45:00,20.9,20.9,20.89,20.9,9200.0,18.765,18.765,18.756,18.765,9200.0
2015-03-09 12:50:00,20.9,20.91,20.9,20.91,13600.0,18.765,18.774,18.765,18.774,13600.0
2015-03-09 12:55:00,20.91,20.92,20.91,20.91,18000.0,18.774,18.783,18.774,18.774,18000.0
2015-03-09 13:00:00,20.91,20.91,20.9,20.91,6800.0,18.774,18.774,18.765,18.774,6800.0
2015-03-09 13:05:00,20.9,20.91,20.9,20.91,9200.0,18.765,18.774,18.765,18.774,9200.0
2015-03-09 13:10:00,20.91,20.93,20.9,20.93,18000.0,18.774,18.7919,18.765,18.7919,18000.0
2015-03-09 13:15:00,20.94,20.95,20.94,20.95,18000.0,18.8009,18.8099,18.8009,18.8099,18000.0
2015-03-09 13:20:00,20.95,21.0,20.95,21.0,28000.0,18.8099,18.8548,18.8099,18.8548,28000.0
2015-03-09 13:25:00,21.0,21.01,20.99,21.01,20000.0,18.8548,18.8638,18.8458,18.8638,20000.0
2015-03-09 13:30:00,21.01,21.02,21.0,21.0,22400.0,18.8638,18.8727,18.8548,18.8548,22400.0
2015-03-09 13:35:00,21.0,21.0,20.97,20.97,8400.0,18.8548,18.8548,18.8279,18.8279,8400.0
2015-03-09 13:40:00,20.98,21.0,20.97,20.98,20400.0,18.8368,18.8548,18.8279,18.8368,20400.0
2015-03-09 13:45:00,20.98,20.99,20.98,20.98,7600.0,18.8368,18.8458,18.8368,18.8368,7600.0
2015-03-09 13:50:00,20.98,20.98,20.97,20.97,8800.0,18.8368,18.8368,18.8279,18.8279,8800.0
2015-03-09 13:55:00,20.97,20.97,20.96,20.96,7200.0,18.8279,18.8279,18.8189,18.8189,7200.0
2015-03-09 14:00:00,20.96,20.97,20.96,20.96,8800.0,18.8189,18.8279,18.8189,18.8189,8800.0
2015-03-09 14:05:00,20.97,20.97,20.96,20.97,4000.0,18.8279,18.8279,18.8189,18.8279,4000.0
2015-03-09 14:10:00,20.96,20.96,20.95,20.96,12400.0,18.8189,18.8189,18.8099,18.8189,12400.0
2015-03-09 14:15:00,20.95,20.96,20.95,20.96,4000.0,18.8099,18.8189,18.8099,18.8189,4000.0
2015-03-09 14:20:00,20.96,20.96,20.96,20.96,13200.0,18.8189,18.8189,18.8189,18.8189,13200.0
2015-03-09 14:25:00,20.97,20.98,20.97,20.98,10800.0,18.8279,18.8368,18.8279,18.8368,10800.0
2015-03-09 14:30:00,20.98,20.99,20.98,20.99,16000.0,18.8368,18.8458,18.8368,18.8458,16000.0
2015-03-09 14:35:00,21.0,21.0,20.99,20.99,10800.0,18.8548,18.8548,18.8458,18.8458,10800.0
2015-03-09 14:40:00,20.99,21.01,20.99,21.0,22400.0,18.8458,18.8638,18.8458,18.8548,22400.0
2015-03-09 14:45:00,21.01,21.02,21.0,21.01,16400.0,18.8638,18.8727,18.8548,18.8638,16400.0
2015-03-09 14:50:00,21.01,21.02,21.0,21.02,24400.0,18.8638,18.8727,18.8548,18.8727,24400.0
2015-03-09 14:55:00,21.02,21.03,21.01,21.01,31600.0,18.8727,18.8817,18.8638,18.8638,31600.0
2015-03-09 15:00:00,21.01,21.01,20.99,20.99,18400.0,18.8638,18.8638,18.8458,18.8458,18400.0
2015-03-09 15:05:00,21.0,21.01,20.99,21.01,10800.0,18.8548,18.8638,18.8458,18.8638,10800.0
2015-03-09 15:10:00,21.02,21.02,21.0,21.0,19600.0,18.8727,18.8727,18.8548,18.8548,19600.0
2015-03-09 15:15:00,21.0,21.0,20.99,20.99,19600.0,18.8548,18.8548,18.8458,18.8458,19600.0
2015-03-09 15:20:00,20.99,20.99,20.97,20.97,12000.0,18.8458,18.8458,18.8279,18.8279,12000.0
2015-03-09 15:25:00,20.97,20.99,20.96,20.98,21200.0,18.8279,18.8458,18.8189,18.8368,21200.0
2015-03-09 15:30:00,20.98,21.01,20.98,20.99,21600.0,18.8368,18.8638,18.8368,18.8458,21600.0
2015-03-09 15:35:00,20.99,21.0,20.98,20.99,24400.0,18.8458,18.8548,18.8368,18.8458,24400.0
2015-03-09 15:40:00,20.99,21.0,20.98,20.99,40800.0,18.8458,18.8548,18.8368,18.8458,40800.0
2015-03-09 15:45:00,20.99,21.02,20.99,20.99,52800.0,18.8458,18.8727,18.8458,18.8458,52800.0
2015-03-09 15:50:00,20.99,21.01,20.97,20.98,78800.0,18.8458,18.8638,18.8279,18.8368,78800.0
2015-03-09 15:55:00,20.99,20.99,20.96,20.96,78400.0,18.8458,18.8458,18.8189,18.8189,78400.0
2015-03-10 09:30:00,20.74,20.74,20.58,20.69,29600.0,18.6213,18.6213,18.4777,18.5765,29600.0
2015-03-10 09:35:00,20.68,20.72,20.68,20.71,14000.0,18.5675,18.6034,18.5675,18.5944,14000.0
2015-03-10 09:40:00,20.69,20.74,20.68,20.73,32000.0,18.5765,18.6213,18.5675,18.6124,32000.0
2015-03-10 09:45:00,20.71,20.72,20.7,20.7,6800.0,18.5944,18.6034,18.5854,18.5854,6800.0
2015-03-10 09:50:00,20.69,20.69,20.66,20.66,5600.0,18.5765,18.5765,18.5495,18.5495,5600.0
2015-03-10 09:55:00,20.67,20.72,20.67,20.7,15200.0,18.5585,18.6034,18.5585,18.5854,15200.0
2015-03-10 10:00:00,20.7,20.7,20.63,20.64,14400.0,18.5854,18.5854,18.5226,18.5316,14400.0
2015-03-10 10:05:00,20.65,20.78,20.64,20.77,55200.0,18.5405,18.6573,18.5316,18.6483,55200.0
2015-03-10 10:10:00,20.7,20.7,20.65,20.67,22400.0,18.5854,18.5854,18.5405,18.5585,22400.0
2015-03-10 10:15:00,20.66,20.68,20.65,20.68,12000.0,18.5495,18.5675,18.5405,18.5675,12000.0
2015-03-10 10:20:00,20.68,20.69,20.66,20.67,8400.0,18.5675,18.5765,18.5495,18.5585,8400.0
2015-03-10 10:25:00,20.66,20.66,20.65,20.66,7200.0,18.5495,18.5495,18.5405,18.5495,7200.0
2015-03-10 10:30:00,20.65,20.65,20.62,20.62,6000.0,18.5405,18.5405,18.5136,18.5136,6000.0
2015-03-10 10:35:00,20.61,20.62,20.59,20.59,11200.0,18.5046,18.5136,18.4867,18.4867,11200.0
2015-03-10 10:40:00,20.59,20.6,20.58,20.58,8400.0,18.4867,18.4957,18.4777,18.4777,8400.0
2015-03-10 10:45:00,20.59,20.6,20.59,20.59,6800.0,18.4867,18.4957,18.4867,18.4867,6800.0
2015-03-10 10:50:00,20.6,20.61,20.6,20.61,6000.0,18.4957,18.5046,18.4957,18.5046,6000.0
2015-03-10 10:55:00,20.62,20.64,20.61,20.63,10800.0,18.5136,18.5316,18.5046,18.5226,10800.0
2015-03-10 11:00:00,20.64,20.65,20.64,20.65,3200.0,18.5316,18.5405,18.5316,18.5405,3200.0
2015-03-10 11:05:00,20.64,20.64,20.63,20.64,8000.0,18.5316,18.5316,18.5226,18.5316,8000.0
2015-03-10 11:10:00,20.64,20.65,20.63,20.65,4400.0,18.5316,18.5405,18.5226,18.5405,4400.0
2015-03-10 11:15:00,20.65,20.67,20.65,20.67,7200.0,18.5405,18.5585,18.5405,18.5585,7200.0
2015-03-10 11:20:00,20.67,20.68,20.65,20.65,11200.0,18.5585,18.5675,18.5405,18.5405,11200.0
2015-03-10 11:25:00,20.65,20.65,20.63,20.63,4400.0,18.5405,18.5405,18.5226,18.5226,4400.0
2015-03-10 11:30:00,20.64,20.64,20.63,20.64,4000.0,18.5316,18.5316,18.5226,18.5316,4000.0
2015-03-10 11:35:00,20.63,20.63,20.62,20.62,9200.0,18.5226,18.5226,18.5136,18.5136,9200.0
2015-03-10 11:40:00,20.61,20.62,20.6,20.6,10400.0,18.5046,18.5136,18.4957,18.4957,10400.0
2015-03-10 11:45:00,20.6,20.6,20.58,20.59,8800.0,18.4957,18.4957,18.4777,18.4867,8800.0
2015-03-10 11:50:00,20.58,20.59,20.57,20.57,14400.0,18.4777,18.4867,18.4687,18.4687,14400.0
2015-03-10 11:55:00,20.57,20.58,20.56,20.57,10400.0,18.4687,18.4777,18.4597,18.4687,10400.0
2015-03-10 12:00:00,20.56,20.56,20.56,20.56,5200.0,18.4597,18.4597,18.4597,18.4597,5200.0
2015-03-10 12:05:00,20.58,20.58,20.56,20.56,10000.0,18.4777,18.4777,18.4597,18.4597,10000.0
2015-03-10 12:10:00,20.57,20.58,20.57,20.57,25600.0,18.4687,18.4777,18.4687,18.4687,25600.0
2015-03-10 12:15:00,20.57,20.57,20.56,20.56,19200.0,18.4687,18.4687,18.4597,18.4597,19200.0
2015-03-10 12:20:00,20.56,20.56,20.54,20.54,6400.0,18.4597,18.4597,18.4418,18.4418,6400.0
2015-03-10 12:25:00,20.55,20.55,20.54,20.54,6000.0,18.4508,18.4508,18.4418,18.4418,6000.0
2015-03-10 12:30:00,20.54,20.55,20.53,20.53,16800.0,18.4418,18.4508,18.4328,18.4328,16800.0
2015-03-10 12:35:00,20.54,20.55,20.54,20.55,16000.0,18.4418,18.4508,18.4418,18.4508,16000.0
2015-03-10 12:40:00,20.55,20.56,20.55,20.55,9200.0,18.4508,18.4597,18.4508,18.4508,9200.0
2015-03-10 12:45:00,20.54,20.55,20.54,20.54,3600.0,18.4418,18.4508,18.4418,18.4418,3600.0
2015-03-10 12:50:00,20.54,20.54,20.53,20.53,3200.0,18.4418,18.4418,18.4328,18.4328,3200.0
2015-03-10 12:55:00,20.53,20.55,20.53,20.53,8400.0,18.4328,18.4508,18.4328,18.4328,8400.0
2015-03-10 13:00:00,20.54,20.54,20.51,20.52,20800.0,18.4418,18.4418,18.4148,18.4238,20800.0
2015-03-10 13:05:00,20.53,20.54,20.53,20.53,4000.0,18.4328,18.4418,18.4328,18.4328,4000.0
2015-03-10 13:10:00,20.53,20.54,20.53,20.54,1200.0,18.4328,18.4418,18.4328,18.4418,1200.0
2015-03-10 13:15:00,20.54,20.54,20.53,20.53,35600.0,18.4418,18.4418,18.4328,18.4328,35600.0
2015-03-10 13:20:00,20.53,20.54,20.52,20.53,62400.0,18.4328,18.4418,18.4238,18.4328,62400.0
2015-03-10 13:25:00,20.53,20.54,20.53,20.54,8000.0,18.4328,18.4418,18.4328,18.4418,8000.0
2015-03-10 13:30:00,20.54,20.54,20.51,20.52,10800.0,18.4418,18.4418,18.4148,18.4238,10800.0
2015-03-10 13:35:00,20.52,20.52,20.52,20.52,6800.0,18.4238,18.4238,18.4238,18.4238,6800.0
2015-03-10 13:40:00,20.53,20.56,20.53,20.56,7600.0,18.4328,18.4597,18.4328,18.4597,7600.0
2015-03-10 13:45:00,20.56,20.57,20.56,20.57,6000.0,18.4597,18.4687,18.4597,18.4687,6000.0
2015-03-10 13:50:00,20.58,20.59,20.57,20.58,3200.0,18.4777,18.4867,18.4687,18.4777,3200.0
2015-03-10 13:55:00,20.58,20.58,20.57,20.57,4000.0,18.4777,18.4777,18.4687,18.4687,4000.0
2015-03-10 14:00:00,20.58,20.59,20.58,20.59,2000.0,18.4777,18.4867,18.4777,18.4867,2000.0
2015-03-10 14:05:00,20.59,20.6,20.59,20.6,4400.0,18.4867,18.4957,18.4867,18.4957,4400.0
2015-03-10 14:10:00,20.6,20.6,20.56,20.57,9200.0,18.4957,18.4957,18.4597,18.4687,9200.0
2015-03-10 14:15:00,20.57,20.57,20.57,20.57,1600.0,18.4687,18.4687,18.4687,18.4687,1600.0
2015-03-10 14:20:00,20.56,20.56,20.55,20.56,8400.0,18.4597,18.4597,18.4508,18.4597,8400.0
2015-03-10 14:25:00,20.55,20.56,20.55,20.56,3200.0,18.4508,18.4597,18.4508,18.4597,3200.0
2015-03-10 14:30:00,20.55,20.56,20.54,20.56,8800.0,18.4508,18.4597,18.4418,18.4597,8800.0
2015-03-10 14:35:00,20.57,20.58,20.55,20.55,12800.0,18.4687,18.4777,18.4508,18.4508,12800.0
2015-03-10 14:40:00,20.55,20.56,20.55,20.56,3200.0,18.4508,18.4597,18.4508,18.4597,3200.0
2015-03-10 14:45:00,20.56,20.57,20.56,20.56,5200.0,18.4597,18.4687,18.4597,18.4597,5200.0
2015-03-10 14:50:00,20.57,20.57,20.55,20.55,6800.0,18.4687,18.4687,18.4508,18.4508,6800.0
2015-03-10 14:55:00,20.55,20.55,20.54,20.55,5600.0,18.4508,18.4508,18.4418,18.4508,5600.0
2015-03-10 15:00:00,20.54,20.56,20.54,20.56,7600.0,18.4418,18.4597,18.4418,18.4597,7600.0
2015-03-10 15:05:00,20.56,20.56,20.54,20.56,6800.0,18.4597,18.4597,18.4418,18.4597,6800.0
2015-03-10 15:10:00,20.56,20.57,20.55,20.57,13600.0,18.4597,18.4687,18.4508,18.4687,13600.0
2015-03-10 15:15:00,20.56,20.59,20.56,20.58,6000.0,18.4597,18.4867,18.4597,18.4777,6000.0
2015-03-10 15:20:00,20.58,20.6,20.57,20.59,22400.0,18.4777,18.4957,18.4687,18.4867,22400.0
2015-03-10 15:25:00,20.59,20.59,20.54,20.54,17600.0,18.4867,18.4867,18.4418,18.4418,17600.0
2015-03-10 15:30:00,20.55,20.55,20.53,20.54,21600.0,18.4508,18.4508,18.4328,18.4418,21600.0
2015-03-10 15:35:00,20.54,20.54,20.53,20.54,20000.0,18.4418,18.4418,18.4328,18.4418,20000.0
2015-03-10 15:40:00,20.54,20.54,20.53,20.53,24800.0,18.4418,18.4418,18.4328,18.4328,24800.0
2015-03-10 15:45:00,20.53,20.53,20.51,20.53,15600.0,18.4328,18.4328,18.4148,18.4328,15600.0
2015-03-10 15:50:00,20.52,20.52,20.48,20.48,113600.0,18.4238,18.4238,18.3879,18.3879,113600.0
2015-03-10 15:55:00,20.49,20.49,20.45,20.45,198400.0,18.3969,18.3969,18.361,18.361,198400.0
2015-03-11 09:30:00,20.55,20.57,20.5,20.51,42400.0,18.4508,18.4687,18.4059,18.4148,42400.0
2015-03-11 09:35:00,20.51,20.56,20.5,20.56,61600.0,18.4148,18.4597,18.4059,18.4597,61600.0
2015-03-11 09:40:00,20.56,20.56,20.54,20.56,4400.0,18.4597,18.4597,18.4418,18.4597,4400.0
2015-03-11 09:45:00,20.56,20.57,20.56,20.56,5200.0,18.4597,18.4687,18.4597,18.4597,5200.0
2015-03-11 09:50:00,20.55,20.56,20.52,20.52,12800.0,18.4508,18.4597,18.4238,18.4238,12800.0
2015-03-11 09:55:00,20.53,20.57,20.53,20.56,4400.0,18.4328,18.4687,18.4328,18.4597,4400.0
2015-03-11 10:00:00,20.57,20.57,20.55,20.56,7600.0,18.4687,18.4687,18.4508,18.4597,7600.0
2015-03-11 10:05:00,20.56,20.6,20.56,20.58,7200.0,18.4597,18.4957,18.4597,18.4777,7200.0
2015-03-11 10:10:00,20.57,20.57,20.56,20.56,7200.0,18.4687,18.4687,18.4597,18.4597,7200.0
2015-03-11 10:15:00,20.56,20.57,20.55,20.56,19200.0,18.4597,18.4687,18.4508,18.4597,19200.0
2015-03-11 10:20:00,20.56,20.59,20.56,20.58,36000.0,18.4597,18.4867,18.4597,18.4777,36000.0
2015-03-11 10:25:00,20.58,20.58,20.55,20.55,6400.0,18.4777,18.4777,18.4508,18.4508,6400.0
2015-03-11 10:30:00,20.55,20.55,20.49,20.5,12000.0,18.4508,18.4508,18.3969,18.4059,12000.0
2015-03-11 10:35:00,20.49,20.49,20.48,20.48,2800.0,18.3969,18.3969,18.3879,18.3879,2800.0
2015-03-11 10:40:00,20.49,20.49,20.45,20.45,8800.0,18.3969,18.3969,18.361,18.361,8800.0
2015-03-11 10:45:00,20.47,20.48,20.46,20.48,2800.0,18.3789,18.3879,18.37,18.3879,2800.0
2015-03-11 10:50:00,20.47,20.48,20.46,20.47,16000.0,18.3789,18.3879,18.37,18.3789,16000.0
2015-03-11 10:55:00,20.47,20.48,20.46,20.46,15600.0,18.3789,18.3879,18.37,18.37,15600.0
2015-03-11 11:00:00,20.46,20.48,20.46,20.47,4800.0,18.37,18.3879,18.37,18.3789,4800.0
2015-03-11 11:05:00,20.46,20.47,20.46,20.47,1600.0,18.37,18.3789,18.37,18.3789,1600.0
2015-03-11 11:10:00,20.49,20.51,20.49,20.5,26400.0,18.3969,18.4148,18.3969,18.4059,26400.0
2015-03-11 11:15:00,20.5,20.51,20.47,20.48,22000.0,18.4059,18.4148,18.3789,18.3879,22000.0
2015-03-11 11:20:00,20.47,20.47,20.44,20.44,14400.0,18.3789,18.3789,18.352,18.352,14400.0
2015-03-11 11:25:00,20.44,20.45,20.42,20.45,8000.0,18.352,18.361,18.334,18.361,8000.0
2015-03-11 11:30:00,20.45,20.48,20.45,20.47,16000.0,18.361,18.3879,18.361,18.3789,16000.0
2015-03-11 11:35:00,20.47,20.47,20.44,20.44,40000.0,18.3789,18.3789,18.352,18.352,40000.0
2015-03-11 11:40:00,20.44,20.45,20.42,20.43,16800.0,18.352,18.361,18.334,18.343,16800.0
2015-03-11 11:45:00,20.43,20.43,20.41,20.43,14000.0,18.343,18.343,18.3251,18.343,14000.0
2015-03-11 11:50:00,20.43,20.43,20.42,20.43,26400.0,18.343,18.343,18.334,18.343,26400.0
2015-03-11 11:55:00,20.43,20.46,20.43,20.46,2400.0,18.343,18.37,18.343,18.37,2400.0
2015-03-11 12:00:00,20.47,20.47,20.43,20.43,13600.0,18.3789,18.3789,18.343,18.343,13600.0
2015-03-11 12:05:00,20.43,20.43,20.42,20.43,4800.0,18.343,18.343,18.334,18.343,4800.0
2015-03-11 12:10:00,20.42,20.43,20.42,20.43,2800.0,18.334,18.343,18.334,18.343,2800.0
2015-03-11 12:15:00,20.43,20.44,20.43,20.43,4000.0,18.343,18.352,18.343,18.343,4000.0
2015-03-11 12:20:00,20.43,20.43,20.41,20.41,10000.0,18.343,18.343,18.3251,18.3251,10000.0
2015-03-11 12:25:00,20.42,20.43,20.41,20.41,12800.0,18.334,18.343,18.3251,18.3251,12800.0
2015-03-11 12:30:00,20.42,20.43,20.4,20.41,10800.0,18.334,18.343,18.3161,18.3251,10800.0
2015-03-11 12:35:00,20.41,20.42,20.4,20.42,12800.0,18.3251,18.334,18.3161,18.334,12800.0
2015-03-11 12:40:00,20.43,20.43,20.42,20.42,7200.0,18.343,18.343,18.334,18.334,7200.0
2015-03-11 12:45:00,20.43,20.44,20.42,20.43,12800.0,18.343,18.352,18.334,18.343,12800.0
2015-03-11 12:50:00,20.44,20.45,20.43,20.43,24000.0,18.352,18.361,18.343,18.343,24000.0
2015-03-11 12:55:00,20.43,20.43,20.42,20.43,8800.0,18.343,18.343,18.334,18.343,8800.0
2015-03-11 13:00:00,20.43,20.44,20.42,20.43,7600.0,18.343,18.352,18.334,18.343,7600.0
2015-03-11 13:05:00,20.43,20.45,20.43,20.45,2800.0,18.343,18.361,18.343,18.361,2800.0
2015-03-11 13:10:00,20.45,20.46,20.45,20.46,1200.0,18.361,18.37,18.361,18.37,1200.0
2015-03-11 13:15:00,20.46,20.46,20.44,20.44,11600.0,18.37,18.37,18.352,18.352,11600.0
2015-03-11 13:20:00,20.43,20.44,20.43,20.44,6400.0,18.343,18.352,18.343,18.352,6400.0
2015-03-11 13:25:00,20.44,20.46,20.43,20.46,8000.0,18.352,18.37,18.343,18.37,8000.0
2015-03-11 13:30:00,20.46,20.46,20.42,20.42,7600.0,18.37,18.37,18.334,18.334,7600.0
2015-03-11 13:35:00,20.41,20.43,20.41,20.42,6400.0,18.3251,18.343,18.3251,18.334,6400.0
2015-03-11 13:40:00,20.42,20.42,20.4,20.4,9200.0,18.334,18.334,18.3161,18.3161,9200.0
2015-03-11 13:45:00,20.4,20.4,20.36,20.36,17200.0,18.3161,18.3161,18.2802,18.2802,17200.0
2015-03-11 13:50:00,20.36,20.37,20.36,20.36,10800.0,18.2802,18.2891,18.2802,18.2802,10800.0
2015-03-11 13:55:00,20.37,20.37,20.36,20.37,1600.0,18.2891,18.2891,18.2802,18.2891,1600.0
2015-03-11 14:00:00,20.37,20.38,20.36,20.38,11200.0,18.2891,18.2981,18.2802,18.2981,11200.0
2015-03-11 14:05:00,20.37,20.38,20.36,20.36,14800.0,18.2891,18.2981,18.2802,18.2802,14800.0
2015-03-11 14:10:00,20.36,20.37,20.36,20.37,10400.0,18.2802,18.2891,18.2802,18.2891,10400.0
2015-03-11 14:15:00,20.37,20.42,20.36,20.42,8800.0,18.2891,18.334,18.2802,18.334,8800.0
2015-03-11 14:20:00,20.42,20.42,20.4,20.4,18800.0,18.334,18.334,18.3161,18.3161,18800.0
2015-03-11 14:25:00,20.4,20.4,20.37,20.37,8800.0,18.3161,18.3161,18.2891,18.2891,8800.0
2015-03-11 14:30:00,20.38,20.39,20.38,20.38,13200.0,18.2981,18.3071,18.2981,18.2981,13200.0
2015-03-11 14:35:00,20.38,20.4,20.38,20.39,19200.0,18.2981,18.3161,18.2981,18.3071,19200.0
2015-03-11 14:40:00,20.39,20.39,20.36,20.37,11200.0,18.3071,18.3071,18.2802,18.2891,11200.0
2015-03-11 14:45:00,20.38,20.39,20.38,20.38,32000.0,18.2981,18.3071,18.2981,18.2981,32000.0
2015-03-11 14:50:00,20.38,20.39,20.37,20.38,14400.0,18.2981,18.3071,18.2891,18.2981,14400.0
2015-03-11 14:55:00,20.39,20.43,20.39,20.43,3600.0,18.3071,18.343,18.3071,18.343,3600.0
2015-03-11 15:00:00,20.42,20.43,20.41,20.41,12000.0,18.334,18.343,18.3251,18.3251,12000.0
2015-03-11 15:05:00,20.41,20.41,20.4,20.41,15600.0,18.3251,18.3251,18.3161,18.3251,15600.0
2015-03-11 15:10:00,20.41,20.41,20.39,20.4,6800.0,18.3251,18.3251,18.3071,18.3161,6800.0
2015-03-11 15:15:00,20.41,20.42,20.41,20.42,10000.0,18.3251,18.334,18.3251,18.334,10000.0
2015-03-11 15:20:00,20.42,20.43,20.41,20.42,19200.0,18.334,18.343,18.3251,18.334,19200.0
2015-03-11 15:25:00,20.42,20.43,20.42,20.42,16000.0,18.334,18.343,18.334,18.334,16000.0
2015-03-11 15:30:00,20.42,20.42,20.39,20.4,20000.0,18.334,18.334,18.3071,18.3161,20000.0
2015-03-11 15:35:00,20.39,20.41,20.39,20.41,16800.0,18.3071,18.3251,18.3071,18.3251,16800.0
2015-03-11 15:40:00,20.41,20.41,20.39,20.4,23600.0,18.3251,18.3251,18.3071,18.3161,23600.0
2015-03-11 15:45:00,20.4,20.4,20.39,20.4,22400.0,18.3161,18.3161,18.3071,18.3161,22400.0
2015-03-11 15:50:00,20.39,20.43,20.39,20.42,26800.0,18.3071,18.343,18.3071,18.334,26800.0
2015-03-11 15:55:00,20.43,20.44,20.42,20.42,32400.0,18.343,18.352,18.334,18.334,32400.0
2015-03-12 09:30:00,20.52,20.57,20.47,20.56,19200.0,18.4238,18.4687,18.3789,18.4597,19200.0
2015-03-12 09:35:00,20.56,20.58,20.55,20.58,5200.0,18.4597,18.4777,18.4508,18.4777,5200.0
2015-03-12 09:40:00,20.58,20.6,20.57,20.59,7200.0,18.4777,18.4957,18.4687,18.4867,7200.0
2015-03-12 09:45:00,20.58,20.58,20.55,20.57,9600.0,18.4777,18.4777,18.4508,18.4687,9600.0
2015-03-12 09:50:00,20.57,20.6,20.53,20.53,42800.0,18.4687,18.4957,18.4328,18.4328,42800.0
2015-03-12 09:55:00,20.53,20.55,20.45,20.45,37200.0,18.4328,18.4508,18.361,18.361,37200.0
2015-03-12 10:00:00,20.47,20.5,20.47,20.49,10000.0,18.3789,18.4059,18.3789,18.3969,10000.0
2015-03-12 10:05:00,20.49,20.5,20.47,20.48,3600.0,18.3969,18.4059,18.3789,18.3879,3600.0
2015-03-12 10:10:00,20.48,20.49,20.47,20.47,20400.0,18.3879,18.3969,18.3789,18.3789,20400.0
2015-03-12 10:15:00,20.47,20.5,20.45,20.46,57200.0,18.3789,18.4059,18.361,18.37,57200.0
2015-03-12 10:20:00,20.46,20.5,20.46,20.49,22000.0,18.37,18.4059,18.37,18.3969,22000.0
2015-03-12 10:25:00,20.5,20.5,20.47,20.48,12400.0,18.4059,18.4059,18.3789,18.3879,12400.0
2015-03-12 10:30:00,20.46,20.5,20.46,20.5,48400.0,18.37,18.4059,18.37,18.4059,48400.0
2015-03-12 10:35:00,20.5,20.51,20.49,20.51,21200.0,18.4059,18.4148,18.3969,18.4148,21200.0
2015-03-12 10:40:00,20.51,20.51,20.49,20.5,16000.0,18.4148,18.4148,18.3969,18.4059,16000.0
2015-03-12 10:45:00,20.5,20.5,20.48,20.49,8000.0,18.4059,18.4059,18.3879,18.3969,8000.0
2015-03-12 10:50:00,20.49,20.5,20.48,20.49,116400.0,18.3969,18.4059,18.3879,18.3969,116400.0
2015-03-12 10:55:00,20.5,20.51,20.5,20.5,45600.0,18.4059,18.4148,18.4059,18.4059,45600.0
2015-03-12 11:00:00,20.51,20.51,20.5,20.51,13200.0,18.4148,18.4148,18.4059,18.4148,13200.0
2015-03-12 11:05:00,20.51,20.53,20.5,20.52,23200.0,18.4148,18.4328,18.4059,18.4238,23200.0
2015-03-12 11:10:00,20.52,20.53,20.52,20.52,16800.0,18.4238,18.4328,18.4238,18.4238,16800.0
2015-03-12 11:15:00,20.52,20.52,20.51,20.52,54400.0,18.4238,18.4238,18.4148,18.4238,54400.0
2015-03-12 11:20:00,20.52,20.52,20.5,20.52,208000.0,18.4238,18.4238,18.4059,18.4238,208000.0
2015-03-12 11:25:00,20.52,20.52,20.5,20.51,7600.0,18.4238,18.4238,18.4059,18.4148,7600.0
2015-03-12 11:30:00,20.51,20.52,20.51,20.52,15600.0,18.4148,18.4238,18.4148,18.4238,15600.0
2015-03-12 11:35:00,20.51,20.51,20.5,20.51,9600.0,18.4148,18.4148,18.4059,18.4148,9600.0
2015-03-12 11:40:00,20.5,20.5,20.49,20.49,14400.0,18.4059,18.4059,18.3969,18.3969,14400.0
2015-03-12 11:45:00,20.5,20.52,20.49,20.52,5200.0,18.4059,18.4238,18.3969,18.4238,5200.0
2015-03-12 11:50:00,20.52,20.52,20.5,20.5,10400.0,18.4238,18.4238,18.4059,18.4059,10400.0
2015-03-12 11:55:00,20.5,20.52,20.5,20.51,6400.0,18.4059,18.4238,18.4059,18.4148,6400.0
2015-03-12 12:00:00,20.52,20.52,20.51,20.51,138400.0,18.4238,18.4238,18.4148,18.4148,138400.0
2015-03-12 12:05:00,20.52,20.52,20.5,20.5,12800.0,18.4238,18.4238,18.4059,18.4059,12800.0
2015-03-12 12:10:00,20.51,20.52,20.5,20.5,15600.0,18.4148,18.4238,18.4059,18.4059,15600.0
2015-03-12 12:15:00,20.51,20.52,20.51,20.51,11200.0,18.4148,18.4238,18.4148,18.4148,11200.0
2015-03-12 12:20:00,20.52,20.52,20.51,20.52,9600.0,18.4238,18.4238,18.4148,18.4238,9600.0
2015-03-12 12:25:00,20.52,20.52,20.52,20.52,10800.0,18.4238,18.4238,18.4238,18.4238,10800.0
2015-03-12 12:30:00,20.52,20.52,20.51,20.52,6800.0,18.4238,18.4238,18.4148,18.4238,6800.0
2015-03-12 12:35:00,20.52,20.52,20.51,20.52,12800.0,18.4238,18.4238,18.4148,18.4238,12800.0
2015-03-12 12:40:00,20.51,20.52,20.5,20.52,4400.0,18.4148,18.4238,18.4059,18.4238,4400.0
2015-03-12 12:45:00,20.52,20.52,20.51,20.52,6400.0,18.4238,18.4238,18.4148,18.4238,6400.0
2015-03-12 12:50:00,20.52,20.52,20.51,20.51,7200.0,18.4238,18.4238,18.4148,18.4148,7200.0
2015-03-12 12:55:00,20.52,20.52,20.51,20.52,8000.0,18.4238,18.4238,18.4148,18.4238,8000.0
2015-03-12 13:00:00,20.52,20.52,20.51,20.52,12400.0,18.4238,18.4238,18.4148,18.4238,12400.0
2015-03-12 13:05:00,20.52,20.52,20.52,20.52,13200.0,18.4238,18.4238,18.4238,18.4238,13200.0
2015-03-12 13:10:00,20.52,20.52,20.52,20.52,15200.0,18.4238,18.4238,18.4238,18.4238,15200.0
2015-03-12 13:15:00,20.52,20.52,20.52,20.52,18000.0,18.4238,18.4238,18.4238,18.4238,18000.0
2015-03-12 13:20:00,20.52,20.52,20.5,20.5,13600.0,18.4238,18.4238,18.4059,18.4059,13600.0
2015-03-12 13:25:00,20.5,20.5,20.5,20.5,9200.0,18.4059,18.4059,18.4059,18.4059,9200.0
2015-03-12 13:30:00,20.5,20.5,20.5,20.5,10800.0,18.4059,18.4059,18.4059,18.4059,10800.0
2015-03-12 13:35:00,20.51,20.52,20.51,20.52,8000.0,18.4148,18.4238,18.4148,18.4238,8000.0
2015-03-12 13:40:00,20.51,20.52,20.51,20.52,18400.0,18.4148,18.4238,18.4148,18.4238,18400.0
2015-03-12 13:45:00,20.52,20.52,20.51,20.52,12800.0,18.4238,18.4238,18.4148,18.4238,12800.0
2015-03-12 13:50:00,20.53,20.53,20.52,20.52,19600.0,18.4328,18.4328,18.4238,18.4238,19600.0
2015-03-12 13:55:00,20.52,20.53,20.52,20.52,28400.0,18.4238,18.4328,18.4238,18.4238,28400.0
2015-03-12 14:00:00,20.52,20.53,20.52,20.52,18400.0,18.4238,18.4328,18.4238,18.4238,18400.0
2015-03-12 14:05:00,20.53,20.53,20.52,20.53,16800.0,18.4328,18.4328,18.4238,18.4328,16800.0
2015-03-12 14:10:00,20.53,20.53,20.52,20.53,17200.0,18.4328,18.4328,18.4238,18.4328,17200.0
2015-03-12 14:15:00,20.53,20.53,20.52,20.52,10800.0,18.4328,18.4328,18.4238,18.4238,10800.0
2015-03-12 14:20:00,20.53,20.53,20.53,20.53,12800.0,18.4328,18.4328,18.4328,18.4328,12800.0
2015-03-12 14:25:00,20.53,20.53,20.52,20.52,23600.0,18.4328,18.4328,18.4238,18.4238,23600.0
2015-03-12 14:30:00,20.52,20.53,20.52,20.53,6400.0,18.4238,18.4328,18.4238,18.4328,6400.0
2015-03-12 14:35:00,20.53,20.53,20.52,20.53,11600.0,18.4328,18.4328,18.4238,18.4328,11600.0
2015-03-12 14:40:00,20.53,20.54,20.52,20.53,29200.0,18.4328,18.4418,18.4238,18.4328,29200.0
2015-03-12 14:45:00,20.53,20.53,20.53,20.53,9200.0,18.4328,18.4328,18.4328,18.4328,9200.0
2015-03-12 14:50:00,20.53,20.54,20.53,20.53,27600.0,18.4328,18.4418,18.4328,18.4328,27600.0
2015-03-12 14:55:00,20.53,20.57,20.53,20.57,7600.0,18.4328,18.4687,18.4328,18.4687,7600.0
2015-03-12 15:00:00,20.57,20.61,20.57,20.61,18800.0,18.4687,18.5046,18.4687,18.5046,18800.0
2015-03-12 15:05:00,20.61,20.63,20.61,20.63,16800.0,18.5046,18.5226,18.5046,18.5226,16800.0
2015-03-12 15:10:00,20.63,20.63,20.62,20.62,19200.0,18.5226,18.5226,18.5136,18.5136,19200.0
2015-03-12 15:15:00,20.62,20.64,20.61,20.63,13600.0,18.5136,18.5316,18.5046,18.5226,13600.0
2015-03-12 15:20:00,20.64,20.66,20.64,20.66,22800.0,18.5316,18.5495,18.5316,18.5495,22800.0
2015-03-12 15:25:00,20.66,20.67,20.66,20.67,17600.0,18.5495,18.5585,18.5495,18.5585,17600.0
2015-03-12 15:30:00,20.67,20.67,20.66,20.66,28000.0,18.5585,18.5585,18.5495,18.5495,28000.0
2015-03-12 15:35:00,20.65,20.68,20.65,20.68,32000.0,18.5405,18.5675,18.5405,18.5675,32000.0
2015-03-12 15:40:00,20.68,20.69,20.67,20.69,18800.0,18.5675,18.5765,18.5585,18.5765,18800.0
2015-03-12 15:45:00,20.69,20.71,20.68,20.7,40000.0,18.5765,18.5944,18.5675,18.5854,40000.0
2015-03-12 15:50:00,20.7,20.72,20.7,20.71,76000.0,18.5854,18.6034,18.5854,18.5944,76000.0
2015-03-12 15:55:00,20.71,20.73,20.71,20.72,180000.0,18.5944,18.6124,18.5944,18.6034,180000.0
2015-03-13 09:30:00,20.73,20.8,20.58,20.58,34400.0,18.6124,18.6752,18.4777,18.4777,34400.0
2015-03-13 09:35:00,20.6,20.61,20.52,20.6,13200.0,18.4957,18.5046,18.4238,18.4957,13200.0
2015-03-13 09:40:00,20.6,20.64,20.54,20.6,96400.0,18.4957,18.5316,18.4418,18.4957,96400.0
2015-03-13 09:45:00,20.6,20.64,20.56,20.59,17600.0,18.4957,18.5316,18.4597,18.4867,17600.0
2015-03-13 09:50:00,20.61,20.61,20.58,20.59,26800.0,18.5046,18.5046,18.4777,18.4867,26800.0
2015-03-13 09:55:00,20.59,20.61,20.59,20.61,2400.0,18.4867,18.5046,18.4867,18.5046,2400.0
2015-03-13 10:00:00,20.61,20.61,20.59,20.59,12800.0,18.5046,18.5046,18.4867,18.4867,12800.0
2015-03-13 10:05:00,20.59,20.59,20.57,20.57,10400.0,18.4867,18.4867,18.4687,18.4687,10400.0
2015-03-13 10:10:00,20.57,20.6,20.57,20.6,12800.0,18.4687,18.4957,18.4687,18.4957,12800.0
2015-03-13 10:15:00,20.59,20.61,20.59,20.61,11600.0,18.4867,18.5046,18.4867,18.5046,11600.0
2015-03-13 10:20:00,20.62,20.62,20.61,20.61,8800.0,18.5136,18.5136,18.5046,18.5046,8800.0
2015-03-13 10:25:00,20.61,20.61,20.58,20.61,12000.0,18.5046,18.5046,18.4777,18.5046,12000.0
2015-03-13 10:30:00,20.6,20.61,20.59,20.61,8800.0,18.4957,18.5046,18.4867,18.5046,8800.0
2015-03-13 10:35:00,20.6,20.63,20.58,20.62,10400.0,18.4957,18.5226,18.4777,18.5136,10400.0
2015-03-13 10:40:00,20.62,20.64,20.61,20.61,8800.0,18.5136,18.5316,18.5046,18.5046,8800.0
2015-03-13 10:45:00,20.61,20.61,20.59,20.59,7600.0,18.5046,18.5046,18.4867,18.4867,7600.0
2015-03-13 10:50:00,20.59,20.59,20.54,20.54,10800.0,18.4867,18.4867,18.4418,18.4418,10800.0
2015-03-13 10:55:00,20.53,20.55,20.52,20.53,33200.0,18.4328,18.4508,18.4238,18.4328,33200.0
2015-03-13 11:00:00,20.52,20.52,20.48,20.5,18800.0,18.4238,18.4238,18.3879,18.4059,18800.0
2015-03-13 11:05:00,20.5,20.5,20.46,20.47,13200.0,18.4059,18.4059,18.37,18.3789,13200.0
2015-03-13 11:10:00,20.48,20.5,20.48,20.49,4400.0,18.3879,18.4059,18.3879,18.3969,4400.0
2015-03-13 11:15:00,20.49,20.49,20.45,20.45,27600.0,18.3969,18.3969,18.361,18.361,27600.0
2015-03-13 11:20:00,20.46,20.46,20.42,20.42,41600.0,18.37,18.37,18.334,18.334,41600.0
2015-03-13 11:25:00,20.42,20.42,20.38,20.38,6800.0,18.334,18.334,18.2981,18.2981,6800.0
2015-03-13 11:30:00,20.38,20.4,20.34,20.36,55200.0,18.2981,18.3161,18.2622,18.2802,55200.0
2015-03-13 11:35:00,20.36,20.38,20.35,20.38,7200.0,18.2802,18.2981,18.2712,18.2981,7200.0
2015-03-13 11:40:00,20.39,20.39,20.38,20.39,6000.0,18.3071,18.3071,18.2981,18.3071,6000.0
2015-03-13 11:45:00,20.37,20.37,20.35,20.36,11600.0,18.2891,18.2891,18.2712,18.2802,11600.0
2015-03-13 11:50:00,20.37,20.38,20.37,20.38,4000.0,18.2891,18.2981,18.2891,18.2981,4000.0
2015-03-13 11:55:00,20.37,20.38,20.36,20.38,12000.0,18.2891,18.2981,18.2802,18.2981,12000.0
2015-03-13 12:00:00,20.38,20.38,20.35,20.36,9200.0,18.2981,18.2981,18.2712,18.2802,9200.0
2015-03-13 12:05:00,20.36,20.38,20.36,20.37,8000.0,18.2802,18.2981,18.2802,18.2891,8000.0
2015-03-13 12:10:00,20.37,20.38,20.37,20.38,7200.0,18.2891,18.2981,18.2891,18.2981,7200.0
2015-03-13 12:15:00,20.37,20.38,20.36,20.37,23200.0,18.2891,18.2981,18.2802,18.2891,23200.0
2015-03-13 12:20:00,20.38,20.42,20.38,20.41,8800.0,18.2981,18.334,18.2981,18.3251,8800.0
2015-03-13 12:25:00,20.41,20.44,20.41,20.43,16800.0,18.3251,18.352,18.3251,18.343,16800.0
2015-03-13 12:30:00,20.43,20.46,20.43,20.46,44800.0,18.343,18.37,18.343,18.37,44800.0
2015-03-13 12:35:00,20.46,20.48,20.43,20.47,96400.0,18.37,18.3879,18.343,18.3789,96400.0
2015-03-13 12:40:00,20.47,20.51,20.47,20.5,44400.0,18.3789,18.4148,18.3789,18.4059,44400.0
2015-03-13 12:45:00,20.5,20.5,20.48,20.5,5200.0,18.4059,18.4059,18.3879,18.4059,5200.0
2015-03-13 12:50:00,20.49,20.5,20.48,20.5,7200.0,18.3969,18.4059,18.3879,18.4059,7200.0
2015-03-13 12:55:00,20.5,20.53,20.5,20.52,4000.0,18.4059,18.4328,18.4059,18.4238,4000.0
2015-03-13 13:00:00,20.52,20.52,20.51,20.51,7600.0,18.4238,18.4238,18.4148,18.4148,7600.0
2015-03-13 13:05:00,20.52,20.55,20.51,20.55,14000.0,18.4238,18.4508,18.4148,18.4508,14000.0
2015-03-13 13:10:00,20.54,20.54,20.52,20.52,6800.0,18.4418,18.4418,18.4238,18.4238,6800.0
2015-03-13 13:15:00,20.52,20.54,20.5,20.53,19600.0,18.4238,18.4418,18.4059,18.4328,19600.0
2015-03-13 13:20:00,20.52,20.53,20.52,20.52,6800.0,18.4238,18.4328,18.4238,18.4238,6800.0
2015-03-13 13:25:00,20.53,20.53,20.51,20.51,5200.0,18.4328,18.4328,18.4148,18.4148,5200.0
2015-03-13 13:30:00,20.51,20.53,20.51,20.51,5200.0,18.4148,18.4328,18.4148,18.4148,5200.0
2015-03-13 13:35:00,20.51,20.53,20.51,20.53,3600.0,18.4148,18.4328,18.4148,18.4328,3600.0
2015-03-13 13:40:00,20.53,20.54,20.53,20.54,4000.0,18.4328,18.4418,18.4328,18.4418,4000.0
2015-03-13 13:45:00,20.55,20.55,20.54,20.54,8400.0,18.4508,18.4508,18.4418,18.4418,8400.0
2015-03-13 13:50:00,20.54,20.57,20.54,20.57,9200.0,18.4418,18.4687,18.4418,18.4687,9200.0
2015-03-13 13:55:00,20.57,20.58,20.56,20.58,6400.0,18.4687,18.4777,18.4597,18.4777,6400.0
2015-03-13 14:00:00,20.57,20.57,20.55,20.56,13600.0,18.4687,18.4687,18.4508,18.4597,13600.0
2015-03-13 14:05:00,20.56,20.57,20.54,20.54,38400.0,18.4597,18.4687,18.4418,18.4418,38400.0
2015-03-13 14:10:00,20.53,20.53,20.52,20.53,5200.0,18.4328,18.4328,18.4238,18.4328,5200.0
2015-03-13 14:15:00,20.54,20.54,20.54,20.54,400.0,18.4418,18.4418,18.4418,18.4418,400.0
2015-03-13 14:20:00,20.54,20.54,20.52,20.53,6400.0,18.4418,18.4418,18.4238,18.4328,6400.0
2015-03-13 14:25:00,20.53,20.54,20.53,20.54,3600.0,18.4328,18.4418,18.4328,18.4418,3600.0
2015-03-13 14:30:00,20.54,20.54,20.53,20.53,3200.0,18.4418,18.4418,18.4328,18.4328,3200.0
2015-03-13 14:35:00,20.53,20.53,20.5,20.5,15200.0,18.4328,18.4328,18.4059,18.4059,15200.0
2015-03-13 14:40:00,20.49,20.5,20.48,20.49,6400.0,18.3969,18.4059,18.3879,18.3969,6400.0
2015-03-13 14:45:00,20.51,20.52,20.51,20.52,8800.0,18.4148,18.4238,18.4148,18.4238,8800.0
2015-03-13 14:50:00,20.52,20.55,20.5,20.53,32800.0,18.4238,18.4508,18.4059,18.4328,32800.0
2015-03-13 14:55:00,20.55,20.55,20.55,20.55,400.0,18.4508,18.4508,18.4508,18.4508,400.0
2015-03-13 15:00:00,20.55,20.56,20.54,20.55,12000.0,18.4508,18.4597,18.4418,18.4508,12000.0
2015-03-13 15:05:00,20.56,20.57,20.55,20.56,9200.0,18.4597,18.4687,18.4508,18.4597,9200.0
2015-03-13 15:10:00,20.56,20.58,20.56,20.58,24800.0,18.4597,18.4777,18.4597,18.4777,24800.0
2015-03-13 15:15:00,20.57,20.59,20.57,20.57,30800.0,18.4687,18.4867,18.4687,18.4687,30800.0
2015-03-13 15:20:00,20.57,20.58,20.56,20.58,18800.0,18.4687,18.4777,18.4597,18.4777,18800.0
2015-03-13 15:25:00,20.58,20.61,20.58,20.61,11200.0,18.4777,18.5046,18.4777,18.5046,11200.0
2015-03-13 15:30:00,20.61,20.61,20.59,20.6,24000.0,18.5046,18.5046,18.4867,18.4957,24000.0
2015-03-13 15:35:00,20.6,20.63,20.6,20.63,29200.0,18.4957,18.5226,18.4957,18.5226,29200.0
2015-03-13 15:40:00,20.63,20.66,20.63,20.64,48000.0,18.5226,18.5495,18.5226,18.5316,48000.0
2015-03-13 15:45:00,20.64,20.66,20.64,20.65,51600.0,18.5316,18.5495,18.5316,18.5405,51600.0
2015-03-13 15:50:00,20.63,20.66,20.62,20.65,100800.0,18.5226,18.5495,18.5136,18.5405,100800.0
2015-03-13 15:55:00,20.65,20.68,20.64,20.64,104000.0,18.5405,18.5675,18.5316,18.5316,104000.0
2015-03-16 09:30:00,20.82,20.88,20.82,20.86,52800.0,18.6932,18.747,18.6932,18.7291,52800.0
2015-03-16 09:35:00,20.85,21.14,20.85,21.1,139600.0,18.7201,18.9805,18.7201,18.9446,139600.0
2015-03-16 09:40:00,21.09,21.14,21.05,21.13,27200.0,18.9356,18.9805,18.8997,18.9715,27200.0
2015-03-16 09:45:00,21.11,21.16,21.11,21.16,22000.0,18.9536,18.9984,18.9536,18.9984,22000.0
2015-03-16 09:50:00,21.15,21.23,21.15,21.22,36400.0,18.9895,19.0613,18.9895,19.0523,36400.0
2015-03-16 09:55:00,21.23,21.27,21.2,21.27,86400.0,19.0613,19.0972,19.0344,19.0972,86400.0
2015-03-16 10:00:00,21.27,21.31,21.26,21.28,74800.0,19.0972,19.1331,19.0882,19.1062,74800.0
2015-03-16 10:05:00,21.28,21.28,21.23,21.25,27600.0,19.1062,19.1062,19.0613,19.0793,27600.0
2015-03-16 10:10:00,21.26,21.29,21.25,21.26,69600.0,19.0882,19.1152,19.0793,19.0882,69600.0
2015-03-16 10:15:00,21.25,21.25,21.21,21.22,34400.0,19.0793,19.0793,19.0433,19.0523,34400.0
2015-03-16 10:20:00,21.21,21.21,21.14,21.16,34000.0,19.0433,19.0433,18.9805,18.9984,34000.0
2015-03-16 10:25:00,21.16,21.16,21.14,21.15,29600.0,18.9984,18.9984,18.9805,18.9895,29600.0
2015-03-16 10:30:00,21.15,21.16,21.14,21.16,26000.0,18.9895,18.9984,18.9805,18.9984,26000.0
2015-03-16 10:35:00,21.16,21.16,21.13,21.14,59200.0,18.9984,18.9984,18.9715,18.9805,59200.0
2015-03-16 10:40:00,21.14,21.14,21.07,21.07,25600.0,18.9805,18.9805,18.9176,18.9176,25600.0
2015-03-16 10:45:00,21.06,21.07,21.04,21.04,36800.0,18.9087,18.9176,18.8907,18.8907,36800.0
2015-03-16 10:50:00,21.04,21.05,21.01,21.03,37600.0,18.8907,18.8997,18.8638,18.8817,37600.0
2015-03-16 10:55:00,21.03,21.11,21.03,21.1,101200.0,18.8817,18.9536,18.8817,18.9446,101200.0
2015-03-16 11:00:00,21.1,21.13,21.09,21.09,25200.0,18.9446,18.9715,18.9356,18.9356,25200.0
2015-03-16 11:05:00,21.09,21.11,21.08,21.08,25200.0,18.9356,18.9536,18.9266,18.9266,25200.0
2015-03-16 11:10:00,21.08,21.1,21.05,21.08,90800.0,18.9266,18.9446,18.8997,18.9266,90800.0
2015-03-16 11:15:00,21.09,21.13,21.09,21.13,12800.0,18.9356,18.9715,18.9356,18.9715,12800.0
2015-03-16 11:20:00,21.13,21.16,21.13,21.14,24400.0,18.9715,18.9984,18.9715,18.9805,24400.0
2015-03-16 11:25:00,21.15,21.17,21.13,21.14,22000.0,18.9895,19.0074,18.9715,18.9805,22000.0
2015-03-16 11:30:00,21.14,21.15,21.12,21.14,17600.0,18.9805,18.9895,18.9625,18.9805,17600.0
2015-03-16 11:35:00,21.14,21.2,21.13,21.19,45200.0,18.9805,19.0344,18.9715,19.0254,45200.0
2015-03-16 11:40:00,21.19,21.2,21.18,21.19,21600.0,19.0254,19.0344,19.0164,19.0254,21600.0
2015-03-16 11:45:00,21.19,21.23,21.19,21.21,66400.0,19.0254,19.0613,19.0254,19.0433,66400.0
2015-03-16 11:50:00,21.21,21.27,21.21,21.23,44800.0,19.0433,19.0972,19.0433,19.0613,44800.0
2015-03-16 11:55:00,21.24,21.25,21.24,21.25,20400.0,19.0703,19.0793,19.0703,19.0793,20400.0
2015-03-16 12:00:00,21.25,21.29,21.24,21.28,57200.0,19.0793,19.1152,19.0703,19.1062,57200.0
2015-03-16 12:05:00,21.29,21.3,21.28,21.29,18400.0,19.1152,19.1241,19.1062,19.1152,18400.0
2015-03-16 12:10:00,21.29,21.31,21.29,21.3,26800.0,19.1152,19.1331,19.1152,19.1241,26800.0
2015-03-16 12:15:00,21.3,21.3,21.28,21.28,18800.0,19.1241,19.1241,19.1062,19.1062,18800.0
2015-03-16 12:20:00,21.29,21.29,21.27,21.29,19200.0,19.1152,19.1152,19.0972,19.1152,19200.0
2015-03-16 12:25:00,21.29,21.29,21.27,21.28,17600.0,19.1152,19.1152,19.0972,19.1062,17600.0
2015-03-16 12:30:00,21.28,21.29,21.27,21.29,17200.0,19.1062,19.1152,19.0972,19.1152,17200.0
2015-03-16 12:35:00,21.29,21.29,21.25,21.25,21600.0,19.1152,19.1152,19.0793,19.0793,21600.0
2015-03-16 12:40:00,21.25,21.28,21.25,21.27,26400.0,19.0793,19.1062,19.0793,19.0972,26400.0
2015-03-16 12:45:00,21.27,21.27,21.24,21.24,14000.0,19.0972,19.0972,19.0703,19.0703,14000.0
2015-03-16 12:50:00,21.25,21.26,21.24,21.25,19600.0,19.0793,19.0882,19.0703,19.0793,19600.0
2015-03-16 12:55:00,21.24,21.25,21.21,21.22,17200.0,19.0703,19.0793,19.0433,19.0523,17200.0
2015-03-16 13:00:00,21.21,21.22,21.2,21.2,20000.0,19.0433,19.0523,19.0344,19.0344,20000.0
2015-03-16 13:05:00,21.2,21.22,21.19,21.22,20400.0,19.0344,19.0523,19.0254,19.0523,20400.0
2015-03-16 13:10:00,21.22,21.22,21.21,21.21,23200.0,19.0523,19.0523,19.0433,19.0433,23200.0
2015-03-16 13:15:00,21.21,21.23,21.21,21.22,11600.0,19.0433,19.0613,19.0433,19.0523,11600.0
2015-03-16 13:20:00,21.22,21.24,21.22,21.23,38400.0,19.0523,19.0703,19.0523,19.0613,38400.0
2015-03-16 13:25:00,21.23,21.23,21.22,21.22,36000.0,19.0613,19.0613,19.0523,19.0523,36000.0
2015-03-16 13:30:00,21.22,21.22,21.2,21.22,11200.0,19.0523,19.0523,19.0344,19.0523,11200.0
2015-03-16 13:35:00,21.21,21.23,21.21,21.23,26800.0,19.0433,19.0613,19.0433,19.0613,26800.0
2015-03-16 13:40:00,21.23,21.23,21.23,21.23,27600.0,19.0613,19.0613,19.0613,19.0613,27600.0
2015-03-16 13:45:00,21.23,21.25,21.23,21.25,23600.0,19.0613,19.0793,19.0613,19.0793,23600.0
2015-03-16 13:50:00,21.24,21.25,21.24,21.24,10000.0,19.0703,19.0793,19.0703,19.0703,10000.0
2015-03-16 13:55:00,21.25,21.25,21.24,21.25,10000.0,19.0793,19.0793,19.0703,19.0793,10000.0
2015-03-16 14:00:00,21.25,21.25,21.24,21.24,26400.0,19.0793,19.0793,19.0703,19.0703,26400.0
2015-03-16 14:05:00,21.23,21.25,21.23,21.24,22400.0,19.0613,19.0793,19.0613,19.0703,22400.0
2015-03-16 14:10:00,21.25,21.25,21.24,21.25,28400.0,19.0793,19.0793,19.0703,19.0793,28400.0
2015-03-16 14:15:00,21.25,21.29,21.25,21.29,20400.0,19.0793,19.1152,19.0793,19.1152,20400.0
2015-03-16 14:20:00,21.29,21.35,21.29,21.34,51200.0,19.1152,19.169,19.1152,19.1601,51200.0
2015-03-16 14:25:00,21.34,21.35,21.33,21.34,30000.0,19.1601,19.169,19.1511,19.1601,30000.0
2015-03-16 14:30:00,21.35,21.35,21.31,21.32,39600.0,19.169,19.169,19.1331,19.1421,39600.0
2015-03-16 14:35:00,21.32,21.32,21.3,21.3,15200.0,19.1421,19.1421,19.1241,19.1241,15200.0
2015-03-16 14:40:00,21.3,21.31,21.29,21.31,30400.0,19.1241,19.1331,19.1152,19.1331,30400.0
2015-03-16 14:45:00,21.3,21.31,21.28,21.3,35600.0,19.1241,19.1331,19.1062,19.1241,35600.0
2015-03-16 14:50:00,21.3,21.31,21.29,21.29,32400.0,19.1241,19.1331,19.1152,19.1152,32400.0
2015-03-16 14:55:00,21.29,21.31,21.29,21.31,24000.0,19.1152,19.1331,19.1152,19.1331,24000.0
2015-03-16 15:00:00,21.31,21.31,21.29,21.29,29600.0,19.1331,19.1331,19.1152,19.1152,29600.0
2015-03-16 15:05:00,21.3,21.32,21.29,21.31,32000.0,19.1241,19.1421,19.1152,19.1331,32000.0
2015-03-16 15:10:00,21.31,21.34,21.31,21.34,20800.0,19.1331,19.1601,19.1331,19.1601,20800.0
2015-03-16 15:15:00,21.34,21.34,21.33,21.33,31600.0,19.1601,19.1601,19.1511,19.1511,31600.0
2015-03-16 15:20:00,21.33,21.33,21.3,21.31,32000.0,19.1511,19.1511,19.1241,19.1331,32000.0
2015-03-16 15:25:00,21.32,21.32,21.32,21.32,29200.0,19.1421,19.1421,19.1421,19.1421,29200.0
2015-03-16 15:30:00,21.33,21.33,21.32,21.33,34000.0,19.1511,19.1511,19.1421,19.1511,34000.0
2015-03-16 15:35:00,21.33,21.33,21.3,21.3,35200.0,19.1511,19.1511,19.1241,19.1241,35200.0
2015-03-16 15:40:00,21.3,21.33,21.3,21.33,39200.0,19.1241,19.1511,19.1241,19.1511,39200.0
2015-03-16 15:45:00,21.33,21.33,21.3,21.33,68400.0,19.1511,19.1511,19.1241,19.1511,68400.0
2015-03-16 15:50:00,21.34,21.36,21.32,21.34,103200.0,19.1601,19.178,19.1421,19.1601,103200.0
2015-03-16 15:55:00,21.33,21.36,21.33,21.34,127200.0,19.1511,19.178,19.1511,19.1601,127200.0
2015-03-17 09:30:00,21.33,21.34,21.13,21.19,110400.0,19.1511,19.1601,18.9715,19.0254,110400.0
2015-03-17 09:35:00,21.19,21.23,21.18,21.18,26000.0,19.0254,19.0613,19.0164,19.0164,26000.0
2015-03-17 09:40:00,21.18,21.18,21.09,21.1,33200.0,19.0164,19.0164,18.9356,18.9446,33200.0
2015-03-17 09:45:00,21.09,21.1,21.04,21.05,42000.0,18.9356,18.9446,18.8907,18.8997,42000.0
2015-03-17 09:50:00,21.04,21.05,21.0,21.03,48000.0,18.8907,18.8997,18.8548,18.8817,48000.0
2015-03-17 09:55:00,21.04,21.04,21.02,21.04,15200.0,18.8907,18.8907,18.8727,18.8907,15200.0
2015-03-17 10:00:00,21.05,21.11,21.05,21.11,37200.0,18.8997,18.9536,18.8997,18.9536,37200.0
2015-03-17 10:05:00,21.11,21.14,21.11,21.14,20400.0,18.9536,18.9805,18.9536,18.9805,20400.0
2015-03-17 10:10:00,21.14,21.16,21.12,21.13,44000.0,18.9805,18.9984,18.9625,18.9715,44000.0
2015-03-17 10:15:00,21.13,21.15,21.12,21.15,11600.0,18.9715,18.9895,18.9625,18.9895,11600.0
2015-03-17 10:20:00,21.15,21.19,21.14,21.18,26000.0,18.9895,19.0254,18.9805,19.0164,26000.0
2015-03-17 10:25:00,21.18,21.19,21.18,21.18,20800.0,19.0164,19.0254,19.0164,19.0164,20800.0
2015-03-17 10:30:00,21.19,21.2,21.17,21.18,16400.0,19.0254,19.0344,19.0074,19.0164,16400.0
2015-03-17 10:35:00,21.18,21.18,21.17,21.17,14800.0,19.0164,19.0164,19.0074,19.0074,14800.0
2015-03-17 10:40:00,21.17,21.18,21.16,21.17,23600.0,19.0074,19.0164,18.9984,19.0074,23600.0
2015-03-17 10:45:00,21.17,21.19,21.17,21.19,8400.0,19.0074,19.0254,19.0074,19.0254,8400.0
2015-03-17 10:50:00,21.18,21.25,21.18,21.25,34000.0,19.0164,19.0793,19.0164,19.0793,34000.0
2015-03-17 10:55:00,21.25,21.25,21.24,21.24,20400.0,19.0793,19.0793,19.0703,19.0703,20400.0
2015-03-17 11:00:00,21.23,21.24,21.21,21.21,24800.0,19.0613,19.0703,19.0433,19.0433,24800.0
2015-03-17 11:05:00,21.21,21.21,21.2,21.21,12000.0,19.0433,19.0433,19.0344,19.0433,12000.0
2015-03-17 11:10:00,21.21,21.22,21.2,21.22,11600.0,19.0433,19.0523,19.0344,19.0523,11600.0
2015-03-17 11:15:00,21.21,21.24,21.21,21.23,45200.0,19.0433,19.0703,19.0433,19.0613,45200.0
2015-03-17 11:20:00,21.23,21.25,21.23,21.25,28000.0,19.0613,19.0793,19.0613,19.0793,28000.0
2015-03-17 11:25:00,21.25,21.26,21.24,21.26,22400.0,19.0793,19.0882,19.0703,19.0882,22400.0
2015-03-17 11:30:00,21.25,21.28,21.25,21.28,16000.0,19.0793,19.1062,19.0793,19.1062,16000.0
2015-03-17 11:35:00,21.28,21.28,21.27,21.27,21600.0,19.1062,19.1062,19.0972,19.0972,21600.0
2015-03-17 11:40:00,21.27,21.28,21.25,21.27,26000.0,19.0972,19.1062,19.0793,19.0972,26000.0
2015-03-17 11:45:00,21.27,21.27,21.25,21.25,10800.0,19.0972,19.0972,19.0793,19.0793,10800.0
2015-03-17 11:50:00,21.25,21.27,21.25,21.25,12000.0,19.0793,19.0972,19.0793,19.0793,12000.0
2015-03-17 11:55:00,21.25,21.28,21.25,21.28,13200.0,19.0793,19.1062,19.0793,19.1062,13200.0
2015-03-17 12:00:00,21.28,21.28,21.27,21.28,18000.0,19.1062,19.1062,19.0972,19.1062,18000.0
2015-03-17 12:05:00,21.27,21.3,21.27,21.29,11600.0,19.0972,19.1241,19.0972,19.1152,11600.0
2015-03-17 12:10:00,21.29,21.3,21.27,21.28,26400.0,19.1152,19.1241,19.0972,19.1062,26400.0
2015-03-17 12:15:00,21.28,21.3,21.28,21.29,3600.0,19.1062,19.1241,19.1062,19.1152,3600.0
2015-03-17 12:20:00,21.29,21.31,21.29,21.31,19200.0,19.1152,19.1331,19.1152,19.1331,19200.0
2015-03-17 12:25:00,21.31,21.31,21.3,21.31,8800.0,19.1331,19.1331,19.1241,19.1331,8800.0
2015-03-17 12:30:00,21.31,21.31,21.31,21.31,7200.0,19.1331,19.1331,19.1331,19.1331,7200.0
2015-03-17 12:35:00,21.31,21.33,21.3,21.33,22400.0,19.1331,19.1511,19.1241,19.1511,22400.0
2015-03-17 12:40:00,21.34,21.36,21.34,21.36,23200.0,19.1601,19.178,19.1601,19.178,23200.0
2015-03-17 12:45:00,21.36,21.36,21.34,21.35,24400.0,19.178,19.178,19.1601,19.169,24400.0
2015-03-17 12:50:00,21.34,21.34,21.32,21.32,14400.0,19.1601,19.1601,19.1421,19.1421,14400.0
2015-03-17 12:55:00,21.32,21.32,21.31,21.32,7200.0,19.1421,19.1421,19.1331,19.1421,7200.0
2015-03-17 13:00:00,21.32,21.32,21.31,21.31,5600.0,19.1421,19.1421,19.1331,19.1331,5600.0
2015-03-17 13:05:00,21.32,21.34,21.32,21.34,4400.0,19.1421,19.1601,19.1421,19.1601,4400.0
2015-03-17 13:10:00,21.33,21.33,21.31,21.32,12800.0,19.1511,19.1511,19.1331,19.1421,12800.0
2015-03-17 13:15:00,21.32,21.32,21.29,21.29,6800.0,19.1421,19.1421,19.1152,19.1152,6800.0
2015-03-17 13:20:00,21.29,21.3,21.28,21.29,6800.0,19.1152,19.1241,19.1062,19.1152,6800.0
2015-03-17 13:25:00,21.28,21.28,21.27,21.27,16400.0,19.1062,19.1062,19.0972,19.0972,16400.0
2015-03-17 13:30:00,21.27,21.28,21.26,21.27,7600.0,19.0972,19.1062,19.0882,19.0972,7600.0
2015-03-17 13:35:00,21.27,21.27,21.26,21.26,10000.0,19.0972,19.0972,19.0882,19.0882,10000.0
2015-03-17 13:40:00,21.27,21.27,21.25,21.25,8800.0,19.0972,19.0972,19.0793,19.0793,8800.0
2015-03-17 13:45:00,21.25,21.27,21.25,21.26,27600.0,19.0793,19.0972,19.0793,19.0882,27600.0
2015-03-17 13:50:00,21.26,21.27,21.25,21.27,11600.0,19.0882,19.0972,19.0793,19.0972,11600.0
2015-03-17 13:55:00,21.26,21.29,21.26,21.28,10800.0,19.0882,19.1152,19.0882,19.1062,10800.0
2015-03-17 14:00:00,21.29,21.32,21.28,21.31,15600.0,19.1152,19.1421,19.1062,19.1331,15600.0
2015-03-17 14:05:00,21.31,21.32,21.3,21.32,9200.0,19.1331,19.1421,19.1241,19.1421,9200.0
2015-03-17 14:10:00,21.32,21.33,21.3,21.33,15600.0,19.1421,19.1511,19.1241,19.1511,15600.0
2015-03-17 14:15:00,21.33,21.34,21.33,21.34,14400.0,19.1511,19.1601,19.1511,19.1601,14400.0
2015-03-17 14:20:00,21.34,21.35,21.34,21.35,14800.0,19.1601,19.169,19.1601,19.169,14800.0
2015-03-17 14:25:00,21.34,21.35,21.34,21.34,18800.0,19.1601,19.169,19.1601,19.1601,18800.0
2015-03-17 14:30:00,21.34,21.34,21.33,21.34,34000.0,19.1601,19.1601,19.1511,19.1601,34000.0
2015-03-17 14:35:00,21.34,21.35,21.34,21.34,15600.0,19.1601,19.169,19.1601,19.1601,15600.0
2015-03-17 14:40:00,21.34,21.35,21.33,21.34,15600.0,19.1601,19.169,19.1511,19.1601,15600.0
2015-03-17 14:45:00,21.35,21.35,21.33,21.35,26400.0,19.169,19.169,19.1511,19.169,26400.0
2015-03-17 14:50:00,21.35,21.35,21.34,21.34,23600.0,19.169,19.169,19.1601,19.1601,23600.0
2015-03-17 14:55:00,21.34,21.35,21.34,21.34,16400.0,19.1601,19.169,19.1601,19.1601,16400.0
2015-03-17 15:00:00,21.34,21.35,21.34,21.34,9200.0,19.1601,19.169,19.1601,19.1601,9200.0
2015-03-17 15:05:00,21.34,21.35,21.33,21.34,34400.0,19.1601,19.169,19.1511,19.1601,34400.0
2015-03-17 15:10:00,21.34,21.35,21.34,21.35,16000.0,19.1601,19.169,19.1601,19.169,16000.0
2015-03-17 15:15:00,21.35,21.38,21.35,21.37,37200.0,19.169,19.196,19.169,19.187,37200.0
2015-03-17 15:20:00,21.37,21.37,21.35,21.36,29200.0,19.187,19.187,19.169,19.178,29200.0
2015-03-17 15:25:00,21.36,21.36,21.35,21.36,36800.0,19.178,19.178,19.169,19.178,36800.0
2015-03-17 15:30:00,21.36,21.36,21.36,21.36,17200.0,19.178,19.178,19.178,19.178,17200.0
2015-03-17 15:35:00,21.36,21.36,21.35,21.35,45600.0,19.178,19.178,19.169,19.169,45600.0
2015-03-17 15:40:00,21.35,21.35,21.33,21.33,68400.0,19.169,19.169,19.1511,19.1511,68400.0
2015-03-17 15:45:00,21.33,21.35,21.33,21.34,57600.0,19.1511,19.169,19.1511,19.1601,57600.0
2015-03-17 15:50:00,21.34,21.35,21.33,21.35,60800.0,19.1601,19.169,19.1511,19.169,60800.0
2015-03-17 15:55:00,21.35,21.35,21.3,21.32,68000.0,19.169,19.169,19.1241,19.1421,68000.0
2015-03-18 09:30:00,21.31,21.33,21.25,21.27,33600.0,19.1331,19.1511,19.0793,19.0972,33600.0
2015-03-18 09:35:00,21.33,21.33,21.25,21.26,24400.0,19.1511,19.1511,19.0793,19.0882,24400.0
2015-03-18 09:40:00,21.29,21.29,21.24,21.26,30000.0,19.1152,19.1152,19.0703,19.0882,30000.0
2015-03-18 09:45:00,21.25,21.28,21.24,21.28,44400.0,19.0793,19.1062,19.0703,19.1062,44400.0
2015-03-18 09:50:00,21.28,21.29,21.26,21.27,54800.0,19.1062,19.1152,19.0882,19.0972,54800.0
2015-03-18 09:55:00,21.27,21.27,21.21,21.24,22000.0,19.0972,19.0972,19.0433,19.0703,22000.0
2015-03-18 10:00:00,21.22,21.25,21.22,21.23,13600.0,19.0523,19.0793,19.0523,19.0613,13600.0
2015-03-18 10:05:00,21.23,21.24,21.22,21.24,16400.0,19.0613,19.0703,19.0523,19.0703,16400.0
2015-03-18 10:10:00,21.22,21.22,21.17,21.17,17200.0,19.0523,19.0523,19.0074,19.0074,17200.0
2015-03-18 10:15:00,21.18,21.18,21.17,21.17,24000.0,19.0164,19.0164,19.0074,19.0074,24000.0
2015-03-18 10:20:00,21.18,21.2,21.17,21.18,22000.0,19.0164,19.0344,19.0074,19.0164,22000.0
2015-03-18 10:25:00,21.19,21.2,21.18,21.18,8400.0,19.0254,19.0344,19.0164,19.0164,8400.0
2015-03-18 10:30:00,21.18,21.19,21.15,21.16,20800.0,19.0164,19.0254,18.9895,18.9984,20800.0
2015-03-18 10:35:00,21.14,21.15,21.13,21.13,18000.0,18.9805,18.9895,18.9715,18.9715,18000.0
2015-03-18 10:40:00,21.13,21.14,21.11,21.11,34000.0,18.9715,18.9805,18.9536,18.9536,34000.0
2015-03-18 10:45:00,21.11,21.13,21.11,21.13,18000.0,18.9536,18.9715,18.9536,18.9715,18000.0
2015-03-18 10:50:00,21.13,21.13,21.09,21.09,24800.0,18.9715,18.9715,18.9356,18.9356,24800.0
2015-03-18 10:55:00,21.09,21.09,21.07,21.08,31200.0,18.9356,18.9356,18.9176,18.9266,31200.0
2015-03-18 11:00:00,21.08,21.1,21.08,21.09,20400.0,18.9266,18.9446,18.9266,18.9356,20400.0
2015-03-18 11:05:00,21.09,21.09,21.06,21.07,26000.0,18.9356,18.9356,18.9087,18.9176,26000.0
2015-03-18 11:10:00,21.07,21.15,21.07,21.15,58400.0,18.9176,18.9895,18.9176,18.9895,58400.0
2015-03-18 11:15:00,21.16,21.18,21.15,21.17,8400.0,18.9984,19.0164,18.9895,19.0074,8400.0
2015-03-18 11:20:00,21.17,21.18,21.15,21.18,29600.0,19.0074,19.0164,18.9895,19.0164,29600.0
2015-03-18 11:25:00,21.17,21.23,21.17,21.21,61200.0,19.0074,19.0613,19.0074,19.0433,61200.0
2015-03-18 11:30:00,21.21,21.22,21.21,21.22,7200.0,19.0433,19.0523,19.0433,19.0523,7200.0
2015-03-18 11:35:00,21.22,21.22,21.19,21.2,14800.0,19.0523,19.0523,19.0254,19.0344,14800.0
2015-03-18 11:40:00,21.2,21.23,21.19,21.23,19600.0,19.0344,19.0613,19.0254,19.0613,19600.0
2015-03-18 11:45:00,21.22,21.22,21.15,21.15,18400.0,19.0523,19.0523,18.9895,18.9895,18400.0
2015-03-18 11:50:00,21.16,21.16,21.1,21.11,13200.0,18.9984,18.9984,18.9446,18.9536,13200.0
2015-03-18 11:55:00,21.11,21.16,21.1,21.16,48400.0,18.9536,18.9984,18.9446,18.9984,48400.0
2015-03-18 12:00:00,21.16,21.22,21.16,21.22,22400.0,18.9984,19.0523,18.9984,19.0523,22400.0
2015-03-18 12:05:00,21.2,21.23,21.2,21.23,22400.0,19.0344,19.0613,19.0344,19.0613,22400.0
2015-03-18 12:10:00,21.23,21.23,21.22,21.22,25600.0,19.0613,19.0613,19.0523,19.0523,25600.0
2015-03-18 12:15:00,21.21,21.21,21.17,21.18,12000.0,19.0433,19.0433,19.0074,19.0164,12000.0
2015-03-18 12:20:00,21.16,21.17,21.13,21.13,9600.0,18.9984,19.0074,18.9715,18.9715,9600.0
2015-03-18 12:25:00,21.13,21.22,21.13,21.22,60000.0,18.9715,19.0523,18.9715,19.0523,60000.0
2015-03-18 12:30:00,21.22,21.23,21.2,21.22,32000.0,19.0523,19.0613,19.0344,19.0523,32000.0
2015-03-18 12:35:00,21.22,21.22,21.19,21.19,6400.0,19.0523,19.0523,19.0254,19.0254,6400.0
2015-03-18 12:40:00,21.18,21.18,21.15,21.18,27200.0,19.0164,19.0164,18.9895,19.0164,27200.0
2015-03-18 12:45:00,21.17,21.17,21.15,21.16,20800.0,19.0074,19.0074,18.9895,18.9984,20800.0
2015-03-18 12:50:00,21.16,21.16,21.15,21.15,6400.0,18.9984,18.9984,18.9895,18.9895,6400.0
2015-03-18 12:55:00,21.15,21.15,21.1,21.11,16000.0,18.9895,18.9895,18.9446,18.9536,16000.0
2015-03-18 13:00:00,21.11,21.13,21.11,21.13,31200.0,18.9536,18.9715,18.9536,18.9715,31200.0
2015-03-18 13:05:00,21.13,21.14,21.12,21.14,20400.0,18.9715,18.9805,18.9625,18.9805,20400.0
2015-03-18 13:10:00,21.14,21.15,21.14,21.14,4800.0,18.9805,18.9895,18.9805,18.9805,4800.0
2015-03-18 13:15:00,21.13,21.13,21.09,21.1,25600.0,18.9715,18.9715,18.9356,18.9446,25600.0
2015-03-18 13:20:00,21.11,21.14,21.11,21.14,8800.0,18.9536,18.9805,18.9536,18.9805,8800.0
2015-03-18 13:25:00,21.15,21.16,21.14,21.16,26000.0,18.9895,18.9984,18.9805,18.9984,26000.0
2015-03-18 13:30:00,21.17,21.18,21.16,21.18,14400.0,19.0074,19.0164,18.9984,19.0164,14400.0
2015-03-18 13:35:00,21.18,21.18,21.14,21.15,36800.0,19.0164,19.0164,18.9805,18.9895,36800.0
2015-03-18 13:40:00,21.15,21.16,21.15,21.16,9200.0,18.9895,18.9984,18.9895,18.9984,9200.0
2015-03-18 13:45:00,21.16,21.16,21.15,21.15,9200.0,18.9984,18.9984,18.9895,18.9895,9200.0
2015-03-18 13:50:00,21.14,21.16,21.14,21.16,7600.0,18.9805,18.9984,18.9805,18.9984,7600.0
2015-03-18 13:55:00,21.16,21.21,21.15,21.21,17200.0,18.9984,19.0433,18.9895,19.0433,17200.0
2015-03-18 14:00:00,21.21,21.43,21.21,21.36,62400.0,19.0433,19.2409,19.0433,19.178,62400.0
2015-03-18 14:05:00,21.36,21.44,21.33,21.41,36000.0,19.178,19.2498,19.1511,19.2229,36000.0
2015-03-18 14:10:00,21.4,21.47,21.38,21.45,45200.0,19.2139,19.2768,19.196,19.2588,45200.0
2015-03-18 14:15:00,21.45,21.47,21.44,21.45,32800.0,19.2588,19.2768,19.2498,19.2588,32800.0
2015-03-18 14:20:00,21.45,21.45,21.35,21.36,33200.0,19.2588,19.2588,19.169,19.178,33200.0
2015-03-18 14:25:00,21.36,21.37,21.29,21.33,39600.0,19.178,19.187,19.1152,19.1511,39600.0
2015-03-18 14:30:00,21.33,21.44,21.33,21.43,31600.0,19.1511,19.2498,19.1511,19.2409,31600.0
2015-03-18 14:35:00,21.44,21.44,21.4,21.4,23200.0,19.2498,19.2498,19.2139,19.2139,23200.0
2015-03-18 14:40:00,21.4,21.41,21.38,21.39,58000.0,19.2139,19.2229,19.196,19.205,58000.0
2015-03-18 14:45:00,21.39,21.42,21.39,21.4,17200.0,19.205,19.2319,19.205,19.2139,17200.0
2015-03-18 14:50:00,21.4,21.45,21.39,21.44,13600.0,19.2139,19.2588,19.205,19.2498,13600.0
2015-03-18 14:55:00,21.46,21.46,21.42,21.42,27600.0,19.2678,19.2678,19.2319,19.2319,27600.0
2015-03-18 15:00:00,21.43,21.51,21.41,21.5,33600.0,19.2409,19.3127,19.2229,19.3037,33600.0
2015-03-18 15:05:00,21.5,21.5,21.49,21.49,16400.0,19.3037,19.3037,19.2947,19.2947,16400.0
2015-03-18 15:10:00,21.5,21.56,21.5,21.55,25600.0,19.3037,19.3576,19.3037,19.3486,25600.0
2015-03-18 15:15:00,21.55,21.59,21.55,21.57,36000.0,19.3486,19.3845,19.3486,19.3666,36000.0
2015-03-18 15:20:00,21.55,21.56,21.53,21.53,27200.0,19.3486,19.3576,19.3306,19.3306,27200.0
2015-03-18 15:25:00,21.54,21.54,21.52,21.52,37200.0,19.3396,19.3396,19.3217,19.3217,37200.0
2015-03-18 15:30:00,21.53,21.55,21.51,21.52,63200.0,19.3306,19.3486,19.3127,19.3217,63200.0
2015-03-18 15:35:00,21.52,21.54,21.52,21.53,41600.0,19.3217,19.3396,19.3217,19.3306,41600.0
2015-03-18 15:40:00,21.52,21.54,21.52,21.53,62400.0,19.3217,19.3396,19.3217,19.3306,62400.0
2015-03-18 15:45:00,21.54,21.54,21.51,21.51,50000.0,19.3396,19.3396,19.3127,19.3127,50000.0
2015-03-18 15:50:00,21.51,21.54,21.49,21.53,159600.0,19.3127,19.3396,19.2947,19.3306,159600.0
2015-03-18 15:55:00,21.53,21.55,21.51,21.54,116000.0,19.3306,19.3486,19.3127,19.3396,116000.0
2015-03-19 09:30:00,21.99,22.06,21.28,21.37,118800.0,19.7437,19.8065,19.1062,19.187,118800.0
2015-03-19 09:35:00,21.37,21.53,21.16,21.44,182000.0,19.187,19.3306,18.9984,19.2498,182000.0
2015-03-19 09:40:00,21.45,21.45,21.18,21.2,82800.0,19.2588,19.2588,19.0164,19.0344,82800.0
2015-03-19 09:45:00,21.2,21.25,21.16,21.22,141200.0,19.0344,19.0793,18.9984,19.0523,141200.0
2015-03-19 09:50:00,21.22,21.24,21.08,21.09,98400.0,19.0523,19.0703,18.9266,18.9356,98400.0
2015-03-19 09:55:00,21.09,21.11,21.04,21.11,75200.0,18.9356,18.9536,18.8907,18.9536,75200.0
2015-03-19 10:00:00,21.12,21.16,21.08,21.13,102800.0,18.9625,18.9984,18.9266,18.9715,102800.0
2015-03-19 10:05:00,21.11,21.19,21.09,21.18,111600.0,18.9536,19.0254,18.9356,19.0164,111600.0
2015-03-19 10:10:00,21.18,21.18,21.16,21.17,84800.0,19.0164,19.0164,18.9984,19.0074,84800.0
2015-03-19 10:15:00,21.17,21.2,21.16,21.19,91600.0,19.0074,19.0344,18.9984,19.0254,91600.0
2015-03-19 10:20:00,21.19,21.29,21.15,21.16,76800.0,19.0254,19.1152,18.9895,18.9984,76800.0
2015-03-19 10:25:00,21.16,21.19,21.1,21.16,55600.0,18.9984,19.0254,18.9446,18.9984,55600.0
2015-03-19 10:30:00,21.15,21.15,21.07,21.1,39600.0,18.9895,18.9895,18.9176,18.9446,39600.0
2015-03-19 10:35:00,21.1,21.1,21.01,21.02,76000.0,18.9446,18.9446,18.8638,18.8727,76000.0
2015-03-19 10:40:00,21.03,21.09,21.02,21.06,50400.0,18.8817,18.9356,18.8727,18.9087,50400.0
2015-03-19 10:45:00,21.07,21.08,21.04,21.06,42400.0,18.9176,18.9266,18.8907,18.9087,42400.0
2015-03-19 10:50:00,21.04,21.05,21.02,21.02,48800.0,18.8907,18.8997,18.8727,18.8727,48800.0
2015-03-19 10:55:00,21.03,21.07,20.99,21.07,77200.0,18.8817,18.9176,18.8458,18.9176,77200.0
2015-03-19 11:00:00,21.07,21.07,21.02,21.02,18400.0,18.9176,18.9176,18.8727,18.8727,18400.0
2015-03-19 11:05:00,21.02,21.04,21.01,21.03,46400.0,18.8727,18.8907,18.8638,18.8817,46400.0
2015-03-19 11:10:00,21.03,21.04,20.95,20.96,40000.0,18.8817,18.8907,18.8099,18.8189,40000.0
2015-03-19 11:15:00,20.96,20.99,20.9,20.92,86800.0,18.8189,18.8458,18.765,18.783,86800.0
2015-03-19 11:20:00,20.92,20.98,20.91,20.97,43600.0,18.783,18.8368,18.774,18.8279,43600.0
2015-03-19 11:25:00,20.97,20.97,20.92,20.94,24400.0,18.8279,18.8279,18.783,18.8009,24400.0
2015-03-19 11:30:00,20.92,20.93,20.85,20.88,47200.0,18.783,18.7919,18.7201,18.747,47200.0
2015-03-19 11:35:00,20.88,20.88,20.8,20.84,70400.0,18.747,18.747,18.6752,18.7111,70400.0
2015-03-19 11:40:00,20.85,20.85,20.84,20.85,52400.0,18.7201,18.7201,18.7111,18.7201,52400.0
2015-03-19 11:45:00,20.84,20.88,20.82,20.88,73600.0,18.7111,18.747,18.6932,18.747,73600.0
2015-03-19 11:50:00,20.87,20.93,20.86,20.89,50400.0,18.7381,18.7919,18.7291,18.756,50400.0
2015-03-19 11:55:00,20.9,20.92,20.88,20.92,59600.0,18.765,18.783,18.747,18.783,59600.0
2015-03-19 12:00:00,20.92,20.92,20.9,20.9,17600.0,18.783,18.783,18.765,18.765,17600.0
2015-03-19 12:05:00,20.91,20.91,20.86,20.89,20800.0,18.774,18.774,18.7291,18.756,20800.0
2015-03-19 12:10:00,20.89,20.9,20.86,20.86,16800.0,18.756,18.765,18.7291,18.7291,16800.0
2015-03-19 12:15:00,20.86,20.9,20.85,20.9,46400.0,18.7291,18.765,18.7201,18.765,46400.0
2015-03-19 12:20:00,20.89,20.89,20.85,20.86,33600.0,18.756,18.756,18.7201,18.7291,33600.0
2015-03-19 12:25:00,20.85,20.85,20.83,20.83,13200.0,18.7201,18.7201,18.7022,18.7022,13200.0
2015-03-19 12:30:00,20.84,20.86,20.82,20.84,58400.0,18.7111,18.7291,18.6932,18.7111,58400.0
2015-03-19 12:35:00,20.84,20.88,20.83,20.88,16000.0,18.7111,18.747,18.7022,18.747,16000.0
2015-03-19 12:40:00,20.87,20.88,20.87,20.88,49600.0,18.7381,18.747,18.7381,18.747,49600.0
2015-03-19 12:45:00,20.87,20.88,20.87,20.87,17600.0,18.7381,18.747,18.7381,18.7381,17600.0
2015-03-19 12:50:00,20.87,20.87,20.83,20.85,37600.0,18.7381,18.7381,18.7022,18.7201,37600.0
2015-03-19 12:55:00,20.83,20.84,20.83,20.83,25600.0,18.7022,18.7111,18.7022,18.7022,25600.0
2015-03-19 13:00:00,20.83,20.86,20.83,20.85,17600.0,18.7022,18.7291,18.7022,18.7201,17600.0
2015-03-19 13:05:00,20.85,20.85,20.81,20.84,53600.0,18.7201,18.7201,18.6842,18.7111,53600.0
2015-03-19 13:10:00,20.84,20.84,20.81,20.81,19600.0,18.7111,18.7111,18.6842,18.6842,19600.0
2015-03-19 13:15:00,20.81,20.82,20.8,20.8,57600.0,18.6842,18.6932,18.6752,18.6752,57600.0
2015-03-19 13:20:00,20.8,20.83,20.79,20.83,51200.0,18.6752,18.7022,18.6662,18.7022,51200.0
2015-03-19 13:25:00,20.83,20.83,20.8,20.8,20000.0,18.7022,18.7022,18.6752,18.6752,20000.0
2015-03-19 13:30:00,20.8,20.8,20.76,20.77,40000.0,18.6752,18.6752,18.6393,18.6483,40000.0
2015-03-19 13:35:00,20.77,20.77,20.71,20.71,46400.0,18.6483,18.6483,18.5944,18.5944,46400.0
2015-03-19 13:40:00,20.71,20.73,20.64,20.71,73600.0,18.5944,18.6124,18.5316,18.5944,73600.0
2015-03-19 13:45:00,20.71,20.76,20.69,20.75,66000.0,18.5944,18.6393,18.5765,18.6303,66000.0
2015-03-19 13:50:00,20.75,20.78,20.74,20.75,54800.0,18.6303,18.6573,18.6213,18.6303,54800.0
2015-03-19 13:55:00,20.75,20.76,20.71,20.73,45600.0,18.6303,18.6393,18.5944,18.6124,45600.0
2015-03-19 14:00:00,20.73,20.78,20.73,20.76,26400.0,18.6124,18.6573,18.6124,18.6393,26400.0
2015-03-19 14:05:00,20.76,20.77,20.74,20.76,29200.0,18.6393,18.6483,18.6213,18.6393,29200.0
2015-03-19 14:10:00,20.77,20.78,20.76,20.76,17600.0,18.6483,18.6573,18.6393,18.6393,17600.0
2015-03-19 14:15:00,20.76,20.78,20.76,20.77,28800.0,18.6393,18.6573,18.6393,18.6483,28800.0
2015-03-19 14:20:00,20.77,20.77,20.73,20.74,28800.0,18.6483,18.6483,18.6124,18.6213,28800.0
2015-03-19 14:25:00,20.74,20.76,20.7,20.76,37200.0,18.6213,18.6393,18.5854,18.6393,37200.0
2015-03-19 14:30:00,20.75,20.77,20.75,20.77,44800.0,18.6303,18.6483,18.6303,18.6483,44800.0
2015-03-19 14:35:00,20.77,20.78,20.76,20.78,37200.0,18.6483,18.6573,18.6393,18.6573,37200.0
2015-03-19 14:40:00,20.78,20.78,20.75,20.77,34000.0,18.6573,18.6573,18.6303,18.6483,34000.0
2015-03-19 14:45:00,20.78,20.78,20.73,20.74,32400.0,18.6573,18.6573,18.6124,18.6213,32400.0
2015-03-19 14:50:00,20.73,20.73,20.72,20.72,54000.0,18.6124,18.6124,18.6034,18.6034,54000.0
2015-03-19 14:55:00,20.71,20.72,20.69,20.7,48800.0,18.5944,18.6034,18.5765,18.5854,48800.0
2015-03-19 15:00:00,20.7,20.74,20.7,20.74,43600.0,18.5854,18.6213,18.5854,18.6213,43600.0
2015-03-19 15:05:00,20.74,20.86,20.74,20.86,152800.0,18.6213,18.7291,18.6213,18.7291,152800.0
2015-03-19 15:10:00,20.85,20.86,20.82,20.83,56800.0,18.7201,18.7291,18.6932,18.7022,56800.0
2015-03-19 15:15:00,20.82,20.9,20.82,20.89,65200.0,18.6932,18.765,18.6932,18.756,65200.0
2015-03-19 15:20:00,20.88,20.91,20.87,20.91,95200.0,18.747,18.774,18.7381,18.774,95200.0
2015-03-19 15:25:00,20.91,21.0,20.91,20.98,122400.0,18.774,18.8548,18.774,18.8368,122400.0
2015-03-19 15:30:00,20.97,20.97,20.91,20.92,134400.0,18.8279,18.8279,18.774,18.783,134400.0
2015-03-19 15:35:00,20.93,20.97,20.92,20.96,135200.0,18.7919,18.8279,18.783,18.8189,135200.0
2015-03-19 15:40:00,20.97,20.98,20.92,20.93,114400.0,18.8279,18.8368,18.783,18.7919,114400.0
2015-03-19 15:45:00,20.93,20.98,20.93,20.96,156800.0,18.7919,18.8368,18.7919,18.8189,156800.0
2015-03-19 15:50:00,20.99,21.02,20.97,21.0,182800.0,18.8458,18.8727,18.8279,18.8548,182800.0
2015-03-19 15:55:00,21.0,21.0,20.98,20.99,355200.0,18.8548,18.8548,18.8368,18.8458,355200.0
2015-03-20 09:30:00,21.08,21.09,20.95,20.98,430400.0,18.9266,18.9356,18.8099,18.8368,430400.0
2015-03-20 09:35:00,20.99,21.01,20.94,20.99,64400.0,18.8458,18.8638,18.8009,18.8458,64400.0
2015-03-20 09:40:00,20.98,20.98,20.93,20.95,56400.0,18.8368,18.8368,18.7919,18.8099,56400.0
2015-03-20 09:45:00,20.95,20.97,20.93,20.93,23600.0,18.8099,18.8279,18.7919,18.7919,23600.0
2015-03-20 09:50:00,20.94,21.0,20.94,20.99,54800.0,18.8009,18.8548,18.8009,18.8458,54800.0
2015-03-20 09:55:00,20.98,21.0,20.93,20.93,14800.0,18.8368,18.8548,18.7919,18.7919,14800.0
2015-03-20 10:00:00,20.96,21.0,20.93,20.98,50000.0,18.8189,18.8548,18.7919,18.8368,50000.0
2015-03-20 10:05:00,20.98,20.98,20.93,20.94,24000.0,18.8368,18.8368,18.7919,18.8009,24000.0
2015-03-20 10:10:00,20.96,21.0,20.96,21.0,16800.0,18.8189,18.8548,18.8189,18.8548,16800.0
2015-03-20 10:15:00,20.99,21.0,20.99,21.0,41200.0,18.8458,18.8548,18.8458,18.8548,41200.0
2015-03-20 10:20:00,21.0,21.01,20.97,20.97,20400.0,18.8548,18.8638,18.8279,18.8279,20400.0
2015-03-20 10:25:00,20.96,20.98,20.95,20.98,15200.0,18.8189,18.8368,18.8099,18.8368,15200.0
2015-03-20 10:30:00,20.98,20.99,20.97,20.98,24800.0,18.8368,18.8458,18.8279,18.8368,24800.0
2015-03-20 10:35:00,20.98,20.99,20.97,20.99,18400.0,18.8368,18.8458,18.8279,18.8458,18400.0
2015-03-20 10:40:00,20.98,21.0,20.98,21.0,15200.0,18.8368,18.8548,18.8368,18.8548,15200.0
2015-03-20 10:45:00,20.99,21.0,20.97,20.98,19200.0,18.8458,18.8548,18.8279,18.8368,19200.0
2015-03-20 10:50:00,20.98,21.0,20.98,21.0,7600.0,18.8368,18.8548,18.8368,18.8548,7600.0
2015-03-20 10:55:00,21.0,21.0,20.99,21.0,13600.0,18.8548,18.8548,18.8458,18.8548,13600.0
2015-03-20 11:00:00,21.0,21.02,21.0,21.0,41600.0,18.8548,18.8727,18.8548,18.8548,41600.0
2015-03-20 11:05:00,21.0,21.01,20.98,20.98,23200.0,18.8548,18.8638,18.8368,18.8368,23200.0
2015-03-20 11:10:00,20.99,21.0,20.98,21.0,22000.0,18.8458,18.8548,18.8368,18.8548,22000.0
2015-03-20 11:15:00,21.0,21.0,20.99,21.0,20400.0,18.8548,18.8548,18.8458,18.8548,20400.0
2015-03-20 11:20:00,21.0,21.0,20.99,21.0,14400.0,18.8548,18.8548,18.8458,18.8548,14400.0
2015-03-20 11:25:00,21.0,21.0,20.99,21.0,38400.0,18.8548,18.8548,18.8458,18.8548,38400.0
2015-03-20 11:30:00,21.0,21.0,21.0,21.0,10800.0,18.8548,18.8548,18.8548,18.8548,10800.0
2015-03-20 11:35:00,21.0,21.0,20.99,21.0,61200.0,18.8548,18.8548,18.8458,18.8548,61200.0
2015-03-20 11:40:00,21.0,21.02,21.0,21.02,16400.0,18.8548,18.8727,18.8548,18.8727,16400.0
2015-03-20 11:45:00,21.01,21.01,21.0,21.01,12800.0,18.8638,18.8638,18.8548,18.8638,12800.0
2015-03-20 11:50:00,21.01,21.02,21.01,21.02,6400.0,18.8638,18.8727,18.8638,18.8727,6400.0
2015-03-20 11:55:00,21.01,21.02,20.99,21.0,21200.0,18.8638,18.8727,18.8458,18.8548,21200.0
2015-03-20 12:00:00,21.01,21.02,21.01,21.01,24400.0,18.8638,18.8727,18.8638,18.8638,24400.0
2015-03-20 12:05:00,21.0,21.03,21.0,21.02,21600.0,18.8548,18.8817,18.8548,18.8727,21600.0
2015-03-20 12:10:00,21.02,21.02,21.02,21.02,10800.0,18.8727,18.8727,18.8727,18.8727,10800.0
2015-03-20 12:15:00,21.02,21.02,20.98,20.98,57600.0,18.8727,18.8727,18.8368,18.8368,57600.0
2015-03-20 12:20:00,20.98,20.99,20.97,20.99,6000.0,18.8368,18.8458,18.8279,18.8458,6000.0
2015-03-20 12:25:00,20.99,21.0,20.98,20.99,17200.0,18.8458,18.8548,18.8368,18.8458,17200.0
2015-03-20 12:30:00,20.99,21.0,20.99,21.0,7200.0,18.8458,18.8548,18.8458,18.8548,7200.0
2015-03-20 12:35:00,21.0,21.0,20.97,20.98,11600.0,18.8548,18.8548,18.8279,18.8368,11600.0
2015-03-20 12:40:00,20.99,20.99,20.98,20.98,3600.0,18.8458,18.8458,18.8368,18.8368,3600.0
2015-03-20 12:45:00,20.99,20.99,20.97,20.98,13200.0,18.8458,18.8458,18.8279,18.8368,13200.0
2015-03-20 12:50:00,20.97,20.98,20.97,20.97,11600.0,18.8279,18.8368,18.8279,18.8279,11600.0
2015-03-20 12:55:00,20.98,20.98,20.96,20.97,15600.0,18.8368,18.8368,18.8189,18.8279,15600.0
2015-03-20 13:00:00,20.96,20.98,20.96,20.97,11600.0,18.8189,18.8368,18.8189,18.8279,11600.0
2015-03-20 13:05:00,20.97,20.99,20.96,20.99,53600.0,18.8279,18.8458,18.8189,18.8458,53600.0
2015-03-20 13:10:00,20.99,21.0,20.99,20.99,15200.0,18.8458,18.8548,18.8458,18.8458,15200.0
2015-03-20 13:15:00,21.0,21.0,20.99,20.99,21200.0,18.8548,18.8548,18.8458,18.8458,21200.0
2015-03-20 13:20:00,20.99,20.99,20.94,20.95,62800.0,18.8458,18.8458,18.8009,18.8099,62800.0
2015-03-20 13:25:00,20.95,20.95,20.93,20.93,34400.0,18.8099,18.8099,18.7919,18.7919,34400.0
2015-03-20 13:30:00,20.93,20.95,20.93,20.94,20000.0,18.7919,18.8099,18.7919,18.8009,20000.0
2015-03-20 13:35:00,20.95,20.95,20.93,20.93,14000.0,18.8099,18.8099,18.7919,18.7919,14000.0
2015-03-20 13:40:00,20.94,20.94,20.91,20.93,32800.0,18.8009,18.8009,18.774,18.7919,32800.0
2015-03-20 13:45:00,20.93,20.93,20.89,20.89,21600.0,18.7919,18.7919,18.756,18.756,21600.0
2015-03-20 13:50:00,20.9,20.9,20.88,20.9,19200.0,18.765,18.765,18.747,18.765,19200.0
2015-03-20 13:55:00,20.9,20.9,20.88,20.88,41600.0,18.765,18.765,18.747,18.747,41600.0
2015-03-20 14:00:00,20.89,20.89,20.87,20.88,24800.0,18.756,18.756,18.7381,18.747,24800.0
2015-03-20 14:05:00,20.88,20.88,20.85,20.86,73200.0,18.747,18.747,18.7201,18.7291,73200.0
2015-03-20 14:10:00,20.86,20.86,20.85,20.86,18400.0,18.7291,18.7291,18.7201,18.7291,18400.0
2015-03-20 14:15:00,20.86,20.86,20.85,20.85,30800.0,18.7291,18.7291,18.7201,18.7201,30800.0
2015-03-20 14:20:00,20.86,20.86,20.84,20.86,49600.0,18.7291,18.7291,18.7111,18.7291,49600.0
2015-03-20 14:25:00,20.86,20.86,20.84,20.84,22000.0,18.7291,18.7291,18.7111,18.7111,22000.0
2015-03-20 14:30:00,20.85,20.85,20.82,20.83,37600.0,18.7201,18.7201,18.6932,18.7022,37600.0
2015-03-20 14:35:00,20.83,20.85,20.82,20.84,38000.0,18.7022,18.7201,18.6932,18.7111,38000.0
2015-03-20 14:40:00,20.83,20.83,20.81,20.81,22000.0,18.7022,18.7022,18.6842,18.6842,22000.0
2015-03-20 14:45:00,20.81,20.83,20.79,20.79,24400.0,18.6842,18.7022,18.6662,18.6662,24400.0
2015-03-20 14:50:00,20.79,20.82,20.79,20.81,20400.0,18.6662,18.6932,18.6662,18.6842,20400.0
2015-03-20 14:55:00,20.81,20.82,20.8,20.81,31600.0,18.6842,18.6932,18.6752,18.6842,31600.0
2015-03-20 15:00:00,20.81,20.82,20.8,20.81,51600.0,18.6842,18.6932,18.6752,18.6842,51600.0
2015-03-20 15:05:00,20.82,20.83,20.8,20.83,29200.0,18.6932,18.7022,18.6752,18.7022,29200.0
2015-03-20 15:10:00,20.83,20.85,20.83,20.85,23200.0,18.7022,18.7201,18.7022,18.7201,23200.0
2015-03-20 15:15:00,20.84,20.84,20.78,20.79,59600.0,18.7111,18.7111,18.6573,18.6662,59600.0
2015-03-20 15:20:00,20.79,20.8,20.78,20.79,43600.0,18.6662,18.6752,18.6573,18.6662,43600.0
2015-03-20 15:25:00,20.79,20.79,20.77,20.77,30000.0,18.6662,18.6662,18.6483,18.6483,30000.0
2015-03-20 15:30:00,20.77,20.79,20.76,20.76,63200.0,18.6483,18.6662,18.6393,18.6393,63200.0
2015-03-20 15:35:00,20.77,20.83,20.76,20.82,81200.0,18.6483,18.7022,18.6393,18.6932,81200.0
2015-03-20 15:40:00,20.83,20.83,20.8,20.8,43600.0,18.7022,18.7022,18.6752,18.6752,43600.0
2015-03-20 15:45:00,20.81,20.81,20.76,20.77,114800.0,18.6842,18.6842,18.6393,18.6483,114800.0
2015-03-20 15:50:00,20.76,20.77,20.7,20.74,246000.0,18.6393,18.6483,18.5854,18.6213,246000.0
2015-03-20 15:55:00,20.73,20.74,20.64,20.64,800800.0,18.6124,18.6213,18.5316,18.5316,800800.0
2015-03-23 09:30:00,20.64,20.68,20.59,20.59,120800.0,18.5316,18.5675,18.4867,18.4867,120800.0
2015-03-23 09:35:00,20.59,20.62,20.55,20.6,58400.0,18.4867,18.5136,18.4508,18.4957,58400.0
2015-03-23 09:40:00,20.62,20.67,20.59,20.64,20400.0,18.5136,18.5585,18.4867,18.5316,20400.0
2015-03-23 09:45:00,20.64,20.68,20.64,20.67,28400.0,18.5316,18.5675,18.5316,18.5585,28400.0
2015-03-23 09:50:00,20.67,20.73,20.67,20.73,21200.0,18.5585,18.6124,18.5585,18.6124,21200.0
2015-03-23 09:55:00,20.73,20.75,20.73,20.75,26400.0,18.6124,18.6303,18.6124,18.6303,26400.0
2015-03-23 10:00:00,20.75,20.8,20.75,20.78,34800.0,18.6303,18.6752,18.6303,18.6573,34800.0
2015-03-23 10:05:00,20.78,20.79,20.74,20.75,25600.0,18.6573,18.6662,18.6213,18.6303,25600.0
2015-03-23 10:10:00,20.75,20.76,20.74,20.75,34800.0,18.6303,18.6393,18.6213,18.6303,34800.0
2015-03-23 10:15:00,20.75,20.75,20.72,20.73,26800.0,18.6303,18.6303,18.6034,18.6124,26800.0
2015-03-23 10:20:00,20.72,20.72,20.71,20.71,12000.0,18.6034,18.6034,18.5944,18.5944,12000.0
2015-03-23 10:25:00,20.71,20.72,20.71,20.72,19200.0,18.5944,18.6034,18.5944,18.6034,19200.0
2015-03-23 10:30:00,20.72,20.74,20.72,20.73,25200.0,18.6034,18.6213,18.6034,18.6124,25200.0
2015-03-23 10:35:00,20.73,20.76,20.73,20.76,21600.0,18.6124,18.6393,18.6124,18.6393,21600.0
2015-03-23 10:40:00,20.75,20.78,20.75,20.78,18400.0,18.6303,18.6573,18.6303,18.6573,18400.0
2015-03-23 10:45:00,20.78,20.8,20.78,20.79,32800.0,18.6573,18.6752,18.6573,18.6662,32800.0
2015-03-23 10:50:00,20.8,20.82,20.8,20.81,19200.0,18.6752,18.6932,18.6752,18.6842,19200.0
2015-03-23 10:55:00,20.81,20.84,20.8,20.84,20400.0,18.6842,18.7111,18.6752,18.7111,20400.0
2015-03-23 11:00:00,20.84,20.86,20.83,20.84,24800.0,18.7111,18.7291,18.7022,18.7111,24800.0
2015-03-23 11:05:00,20.85,20.88,20.83,20.87,31200.0,18.7201,18.747,18.7022,18.7381,31200.0
2015-03-23 11:10:00,20.87,20.88,20.85,20.88,25600.0,18.7381,18.747,18.7201,18.747,25600.0
2015-03-23 11:15:00,20.87,20.88,20.86,20.87,20400.0,18.7381,18.747,18.7291,18.7381,20400.0
2015-03-23 11:20:00,20.87,20.88,20.86,20.86,15600.0,18.7381,18.747,18.7291,18.7291,15600.0
2015-03-23 11:25:00,20.85,20.85,20.82,20.83,14000.0,18.7201,18.7201,18.6932,18.7022,14000.0
2015-03-23 11:30:00,20.83,20.84,20.82,20.83,13200.0,18.7022,18.7111,18.6932,18.7022,13200.0
2015-03-23 11:35:00,20.83,20.87,20.83,20.87,23600.0,18.7022,18.7381,18.7022,18.7381,23600.0
2015-03-23 11:40:00,20.87,20.88,20.84,20.84,24000.0,18.7381,18.747,18.7111,18.7111,24000.0
2015-03-23 11:45:00,20.84,20.86,20.84,20.86,14800.0,18.7111,18.7291,18.7111,18.7291,14800.0
2015-03-23 11:50:00,20.86,20.88,20.86,20.88,18800.0,18.7291,18.747,18.7291,18.747,18800.0
2015-03-23 11:55:00,20.87,20.89,20.87,20.89,23200.0,18.7381,18.756,18.7381,18.756,23200.0
2015-03-23 12:00:00,20.88,20.89,20.87,20.88,16400.0,18.747,18.756,18.7381,18.747,16400.0
2015-03-23 12:05:00,20.88,20.89,20.88,20.89,16400.0,18.747,18.756,18.747,18.756,16400.0
2015-03-23 12:10:00,20.89,20.91,20.88,20.9,27600.0,18.756,18.774,18.747,18.765,27600.0
2015-03-23 12:15:00,20.9,20.92,20.9,20.92,24800.0,18.765,18.783,18.765,18.783,24800.0
2015-03-23 12:20:00,20.92,20.94,20.92,20.94,26400.0,18.783,18.8009,18.783,18.8009,26400.0
2015-03-23 12:25:00,20.94,20.96,20.93,20.96,21200.0,18.8009,18.8189,18.7919,18.8189,21200.0
2015-03-23 12:30:00,20.96,20.96,20.94,20.96,25600.0,18.8189,18.8189,18.8009,18.8189,25600.0
2015-03-23 12:35:00,20.96,20.97,20.96,20.97,15200.0,18.8189,18.8279,18.8189,18.8279,15200.0
2015-03-23 12:40:00,20.97,20.98,20.97,20.98,18400.0,18.8279,18.8368,18.8279,18.8368,18400.0
2015-03-23 12:45:00,20.98,20.99,20.97,20.98,28400.0,18.8368,18.8458,18.8279,18.8368,28400.0
2015-03-23 12:50:00,20.99,21.0,20.98,20.99,21600.0,18.8458,18.8548,18.8368,18.8458,21600.0
2015-03-23 12:55:00,20.99,21.0,20.99,21.0,16400.0,18.8458,18.8548,18.8458,18.8548,16400.0
2015-03-23 13:00:00,21.0,21.0,20.99,21.0,19600.0,18.8548,18.8548,18.8458,18.8548,19600.0
2015-03-23 13:05:00,21.0,21.02,21.0,21.0,47200.0,18.8548,18.8727,18.8548,18.8548,47200.0
2015-03-23 13:10:00,21.01,21.03,20.99,20.99,37600.0,18.8638,18.8817,18.8458,18.8458,37600.0
2015-03-23 13:15:00,21.0,21.0,20.99,20.99,8800.0,18.8548,18.8548,18.8458,18.8458,8800.0
2015-03-23 13:20:00,20.99,21.0,20.99,21.0,6000.0,18.8458,18.8548,18.8458,18.8548,6000.0
2015-03-23 13:25:00,20.99,20.99,20.98,20.98,9200.0,18.8458,18.8458,18.8368,18.8368,9200.0
2015-03-23 13:30:00,20.97,20.97,20.95,20.95,20400.0,18.8279,18.8279,18.8099,18.8099,20400.0
2015-03-23 13:35:00,20.95,20.96,20.93,20.94,27600.0,18.8099,18.8189,18.7919,18.8009,27600.0
2015-03-23 13:40:00,20.94,20.95,20.93,20.93,15200.0,18.8009,18.8099,18.7919,18.7919,15200.0
2015-03-23 13:45:00,20.94,20.96,20.93,20.95,17200.0,18.8009,18.8189,18.7919,18.8099,17200.0
2015-03-23 13:50:00,20.95,20.95,20.94,20.94,6000.0,18.8099,18.8099,18.8009,18.8009,6000.0
2015-03-23 13:55:00,20.95,20.96,20.95,20.96,15200.0,18.8099,18.8189,18.8099,18.8189,15200.0
2015-03-23 14:00:00,20.95,20.98,20.95,20.98,17200.0,18.8099,18.8368,18.8099,18.8368,17200.0
2015-03-23 14:05:00,20.98,21.0,20.97,21.0,16400.0,18.8368,18.8548,18.8279,18.8548,16400.0
2015-03-23 14:10:00,21.0,21.0,20.99,20.99,23200.0,18.8548,18.8548,18.8458,18.8458,23200.0
2015-03-23 14:15:00,20.98,20.99,20.98,20.98,8400.0,18.8368,18.8458,18.8368,18.8368,8400.0
2015-03-23 14:20:00,20.97,20.98,20.96,20.96,9200.0,18.8279,18.8368,18.8189,18.8189,9200.0
2015-03-23 14:25:00,20.97,20.98,20.97,20.98,13600.0,18.8279,18.8368,18.8279,18.8368,13600.0
2015-03-23 14:30:00,20.98,20.98,20.96,20.97,15600.0,18.8368,18.8368,18.8189,18.8279,15600.0
2015-03-23 14:35:00,20.98,20.98,20.97,20.98,10800.0,18.8368,18.8368,18.8279,18.8368,10800.0
2015-03-23 14:40:00,20.97,20.97,20.97,20.97,13600.0,18.8279,18.8279,18.8279,18.8279,13600.0
2015-03-23 14:45:00,20.97,20.98,20.94,20.94,29200.0,18.8279,18.8368,18.8009,18.8009,29200.0
2015-03-23 14:50:00,20.94,20.97,20.94,20.97,14400.0,18.8009,18.8279,18.8009,18.8279,14400.0
2015-03-23 14:55:00,20.96,20.97,20.96,20.96,13600.0,18.8189,18.8279,18.8189,18.8189,13600.0
2015-03-23 15:00:00,20.96,20.96,20.95,20.95,16400.0,18.8189,18.8189,18.8099,18.8099,16400.0
2015-03-23 15:05:00,20.95,20.96,20.95,20.95,14000.0,18.8099,18.8189,18.8099,18.8099,14000.0
2015-03-23 15:10:00,20.96,20.96,20.93,20.93,20800.0,18.8189,18.8189,18.7919,18.7919,20800.0
2015-03-23 15:15:00,20.94,20.94,20.93,20.93,24000.0,18.8009,18.8009,18.7919,18.7919,24000.0
2015-03-23 15:20:00,20.93,20.98,20.93,20.96,27600.0,18.7919,18.8368,18.7919,18.8189,27600.0
2015-03-23 15:25:00,20.96,20.97,20.96,20.96,18800.0,18.8189,18.8279,18.8189,18.8189,18800.0
2015-03-23 15:30:00,20.96,20.97,20.95,20.96,32400.0,18.8189,18.8279,18.8099,18.8189,32400.0
2015-03-23 15:35:00,20.95,20.97,20.95,20.97,35600.0,18.8099,18.8279,18.8099,18.8279,35600.0
2015-03-23 15:40:00,20.97,20.98,20.97,20.98,49600.0,18.8279,18.8368,18.8279,18.8368,49600.0
2015-03-23 15:45:00,20.98,21.0,20.97,20.99,65200.0,18.8368,18.8548,18.8279,18.8458,65200.0
2015-03-23 15:50:00,21.0,21.0,20.99,20.99,147600.0,18.8548,18.8548,18.8458,18.8458,147600.0
2015-03-23 15:55:00,20.99,20.99,20.95,20.96,179600.0,18.8458,18.8458,18.8099,18.8189,179600.0
2015-03-24 09:30:00,20.99,20.99,20.91,20.91,44800.0,18.8458,18.8458,18.774,18.774,44800.0
2015-03-24 09:35:00,20.94,20.94,20.89,20.93,15200.0,18.8009,18.8009,18.756,18.7919,15200.0
2015-03-24 09:40:00,20.93,20.93,20.91,20.93,24400.0,18.7919,18.7919,18.774,18.7919,24400.0
2015-03-24 09:45:00,20.93,20.98,20.91,20.98,21200.0,18.7919,18.8368,18.774,18.8368,21200.0
2015-03-24 09:50:00,20.98,21.0,20.98,21.0,16800.0,18.8368,18.8548,18.8368,18.8548,16800.0
2015-03-24 09:55:00,21.0,21.0,20.99,21.0,8800.0,18.8548,18.8548,18.8458,18.8548,8800.0
2015-03-24 10:00:00,21.0,21.02,20.99,21.0,52800.0,18.8548,18.8727,18.8458,18.8548,52800.0
2015-03-24 10:05:00,21.0,21.02,20.99,20.99,50000.0,18.8548,18.8727,18.8458,18.8458,50000.0
2015-03-24 10:10:00,20.98,20.98,20.97,20.97,4000.0,18.8368,18.8368,18.8279,18.8279,4000.0
2015-03-24 10:15:00,20.98,20.98,20.96,20.97,9200.0,18.8368,18.8368,18.8189,18.8279,9200.0
2015-03-24 10:20:00,20.97,20.98,20.94,20.94,9200.0,18.8279,18.8368,18.8009,18.8009,9200.0
2015-03-24 10:25:00,20.94,20.96,20.94,20.96,10800.0,18.8009,18.8189,18.8009,18.8189,10800.0
2015-03-24 10:30:00,20.96,20.96,20.95,20.96,10800.0,18.8189,18.8189,18.8099,18.8189,10800.0
2015-03-24 10:35:00,20.95,20.97,20.95,20.97,2800.0,18.8099,18.8279,18.8099,18.8279,2800.0
2015-03-24 10:40:00,20.97,20.99,20.96,20.97,54400.0,18.8279,18.8458,18.8189,18.8279,54400.0
2015-03-24 10:45:00,20.96,20.98,20.95,20.98,5600.0,18.8189,18.8368,18.8099,18.8368,5600.0
2015-03-24 10:50:00,20.99,20.99,20.98,20.99,6000.0,18.8458,18.8458,18.8368,18.8458,6000.0
2015-03-24 10:55:00,20.99,21.0,20.99,20.99,4800.0,18.8458,18.8548,18.8458,18.8458,4800.0
2015-03-24 11:00:00,20.99,20.99,20.95,20.96,18800.0,18.8458,18.8458,18.8099,18.8189,18800.0
2015-03-24 11:05:00,20.96,20.99,20.96,20.96,6800.0,18.8189,18.8458,18.8189,18.8189,6800.0
2015-03-24 11:10:00,20.97,20.97,20.96,20.96,12400.0,18.8279,18.8279,18.8189,18.8189,12400.0
2015-03-24 11:15:00,20.96,20.98,20.96,20.98,16800.0,18.8189,18.8368,18.8189,18.8368,16800.0
2015-03-24 11:20:00,20.98,20.99,20.96,20.96,20400.0,18.8368,18.8458,18.8189,18.8189,20400.0
2015-03-24 11:25:00,20.96,20.97,20.95,20.95,14000.0,18.8189,18.8279,18.8099,18.8099,14000.0
2015-03-24 11:30:00,20.96,20.97,20.95,20.96,16800.0,18.8189,18.8279,18.8099,18.8189,16800.0
2015-03-24 11:35:00,20.97,20.99,20.96,20.96,40400.0,18.8279,18.8458,18.8189,18.8189,40400.0
2015-03-24 11:40:00,20.95,20.95,20.93,20.94,11200.0,18.8099,18.8099,18.7919,18.8009,11200.0
2015-03-24 11:45:00,20.93,20.94,20.93,20.94,8800.0,18.7919,18.8009,18.7919,18.8009,8800.0
2015-03-24 11:50:00,20.95,20.98,20.95,20.98,7200.0,18.8099,18.8368,18.8099,18.8368,7200.0
2015-03-24 11:55:00,20.98,20.99,20.94,20.94,22800.0,18.8368,18.8458,18.8009,18.8009,22800.0
2015-03-24 12:00:00,20.93,20.97,20.93,20.97,5600.0,18.7919,18.8279,18.7919,18.8279,5600.0
2015-03-24 12:05:00,20.97,20.97,20.95,20.95,16400.0,18.8279,18.8279,18.8099,18.8099,16400.0
2015-03-24 12:10:00,20.95,20.98,20.95,20.97,6000.0,18.8099,18.8368,18.8099,18.8279,6000.0
2015-03-24 12:15:00,20.97,20.98,20.97,20.98,14800.0,18.8279,18.8368,18.8279,18.8368,14800.0
2015-03-24 12:20:00,20.97,20.97,20.97,20.97,5600.0,18.8279,18.8279,18.8279,18.8279,5600.0
2015-03-24 12:25:00,20.95,20.96,20.95,20.95,10000.0,18.8099,18.8189,18.8099,18.8099,10000.0
2015-03-24 12:30:00,20.95,20.95,20.92,20.93,12400.0,18.8099,18.8099,18.783,18.7919,12400.0
2015-03-24 12:35:00,20.92,20.93,20.92,20.92,6400.0,18.783,18.7919,18.783,18.783,6400.0
2015-03-24 12:40:00,20.91,20.92,20.91,20.91,6800.0,18.774,18.783,18.774,18.774,6800.0
2015-03-24 12:45:00,20.9,20.9,20.87,20.87,17200.0,18.765,18.765,18.7381,18.7381,17200.0
2015-03-24 12:50:00,20.86,20.89,20.85,20.89,23600.0,18.7291,18.756,18.7201,18.756,23600.0
2015-03-24 12:55:00,20.89,20.89,20.89,20.89,1600.0,18.756,18.756,18.756,18.756,1600.0
2015-03-24 13:00:00,20.88,20.9,20.88,20.9,6800.0,18.747,18.765,18.747,18.765,6800.0
2015-03-24 13:05:00,20.9,20.9,20.89,20.89,8000.0,18.765,18.765,18.756,18.756,8000.0
2015-03-24 13:10:00,20.89,20.89,20.88,20.89,7600.0,18.756,18.756,18.747,18.756,7600.0
2015-03-24 13:15:00,20.89,20.9,20.89,20.9,4400.0,18.756,18.765,18.756,18.765,4400.0
2015-03-24 13:20:00,20.9,20.91,20.89,20.89,14800.0,18.765,18.774,18.756,18.756,14800.0
2015-03-24 13:25:00,20.88,20.88,20.86,20.87,4400.0,18.747,18.747,18.7291,18.7381,4400.0
2015-03-24 13:30:00,20.88,20.88,20.87,20.87,7200.0,18.747,18.747,18.7381,18.7381,7200.0
2015-03-24 13:35:00,20.88,20.88,20.87,20.87,4800.0,18.747,18.747,18.7381,18.7381,4800.0
2015-03-24 13:40:00,20.87,20.88,20.86,20.88,9200.0,18.7381,18.747,18.7291,18.747,9200.0
2015-03-24 13:45:00,20.88,20.88,20.86,20.86,14400.0,18.747,18.747,18.7291,18.7291,14400.0
2015-03-24 13:50:00,20.87,20.88,20.87,20.88,14400.0,18.7381,18.747,18.7381,18.747,14400.0
2015-03-24 13:55:00,20.88,20.89,20.88,20.89,8800.0,18.747,18.756,18.747,18.756,8800.0
2015-03-24 14:00:00,20.88,20.88,20.87,20.88,7600.0,18.747,18.747,18.7381,18.747,7600.0
2015-03-24 14:05:00,20.88,20.89,20.87,20.89,7600.0,18.747,18.756,18.7381,18.756,7600.0
2015-03-24 14:10:00,20.9,20.9,20.87,20.87,13600.0,18.765,18.765,18.7381,18.7381,13600.0
2015-03-24 14:15:00,20.87,20.88,20.87,20.87,12400.0,18.7381,18.747,18.7381,18.7381,12400.0
2015-03-24 14:20:00,20.87,20.88,20.87,20.88,7200.0,18.7381,18.747,18.7381,18.747,7200.0
2015-03-24 14:25:00,20.88,20.89,20.88,20.89,8800.0,18.747,18.756,18.747,18.756,8800.0
2015-03-24 14:30:00,20.89,20.89,20.87,20.89,14800.0,18.756,18.756,18.7381,18.756,14800.0
2015-03-24 14:35:00,20.89,20.9,20.89,20.89,28800.0,18.756,18.765,18.756,18.756,28800.0
2015-03-24 14:40:00,20.89,20.91,20.89,20.91,9200.0,18.756,18.774,18.756,18.774,9200.0
2015-03-24 14:45:00,20.91,20.93,20.91,20.93,11600.0,18.774,18.7919,18.774,18.7919,11600.0
2015-03-24 14:50:00,20.93,20.93,20.9,20.91,14000.0,18.7919,18.7919,18.765,18.774,14000.0
2015-03-24 14:55:00,20.9,20.93,20.9,20.93,10400.0,18.765,18.7919,18.765,18.7919,10400.0
2015-03-24 15:00:00,20.93,20.96,20.93,20.96,32000.0,18.7919,18.8189,18.7919,18.8189,32000.0
2015-03-24 15:05:00,20.96,20.99,20.96,20.99,22400.0,18.8189,18.8458,18.8189,18.8458,22400.0
2015-03-24 15:10:00,20.99,20.99,20.97,20.97,23600.0,18.8458,18.8458,18.8279,18.8279,23600.0
2015-03-24 15:15:00,20.97,20.99,20.96,20.99,34000.0,18.8279,18.8458,18.8189,18.8458,34000.0
2015-03-24 15:20:00,20.99,20.99,20.95,20.95,16400.0,18.8458,18.8458,18.8099,18.8099,16400.0
2015-03-24 15:25:00,20.95,20.98,20.95,20.96,50000.0,18.8099,18.8368,18.8099,18.8189,50000.0
2015-03-24 15:30:00,20.97,20.98,20.97,20.98,25600.0,18.8279,18.8368,18.8279,18.8368,25600.0
2015-03-24 15:35:00,20.98,20.99,20.97,20.99,39600.0,18.8368,18.8458,18.8279,18.8458,39600.0
2015-03-24 15:40:00,20.99,20.99,20.97,20.97,46000.0,18.8458,18.8458,18.8279,18.8279,46000.0
2015-03-24 15:45:00,20.97,20.99,20.96,20.96,62800.0,18.8279,18.8458,18.8189,18.8189,62800.0
2015-03-24 15:50:00,20.96,20.97,20.95,20.95,92800.0,18.8189,18.8279,18.8099,18.8099,92800.0
2015-03-24 15:55:00,20.95,20.97,20.93,20.93,106000.0,18.8099,18.8279,18.7919,18.7919,106000.0
2015-03-25 09:30:00,21.0,21.0,20.86,20.86,44800.0,18.8548,18.8548,18.7291,18.7291,44800.0
2015-03-25 09:35:00,20.86,20.92,20.79,20.82,32000.0,18.7291,18.783,18.6662,18.6932,32000.0
2015-03-25 09:40:00,20.82,20.88,20.76,20.88,58400.0,18.6932,18.747,18.6393,18.747,58400.0
2015-03-25 09:45:00,20.88,20.88,20.8,20.81,27600.0,18.747,18.747,18.6752,18.6842,27600.0
2015-03-25 09:50:00,20.81,20.82,20.77,20.77,30400.0,18.6842,18.6932,18.6483,18.6483,30400.0
2015-03-25 09:55:00,20.77,20.77,20.72,20.73,44000.0,18.6483,18.6483,18.6034,18.6124,44000.0
2015-03-25 10:00:00,20.73,20.79,20.73,20.77,30800.0,18.6124,18.6662,18.6124,18.6483,30800.0
2015-03-25 10:05:00,20.78,20.78,20.76,20.77,28400.0,18.6573,18.6573,18.6393,18.6483,28400.0
2015-03-25 10:10:00,20.77,20.78,20.76,20.76,26800.0,18.6483,18.6573,18.6393,18.6393,26800.0
2015-03-25 10:15:00,20.76,20.77,20.74,20.74,47200.0,18.6393,18.6483,18.6213,18.6213,47200.0
2015-03-25 10:20:00,20.75,20.78,20.75,20.77,48400.0,18.6303,18.6573,18.6303,18.6483,48400.0
2015-03-25 10:25:00,20.78,20.78,20.75,20.77,32400.0,18.6573,18.6573,18.6303,18.6483,32400.0
2015-03-25 10:30:00,20.77,20.79,20.77,20.79,30000.0,18.6483,18.6662,18.6483,18.6662,30000.0
2015-03-25 10:35:00,20.79,20.8,20.78,20.78,18000.0,18.6662,18.6752,18.6573,18.6573,18000.0
2015-03-25 10:40:00,20.76,20.77,20.75,20.75,8400.0,18.6393,18.6483,18.6303,18.6303,8400.0
2015-03-25 10:45:00,20.75,20.75,20.7,20.7,30400.0,18.6303,18.6303,18.5854,18.5854,30400.0
2015-03-25 10:50:00,20.7,20.7,20.68,20.68,36400.0,18.5854,18.5854,18.5675,18.5675,36400.0
2015-03-25 10:55:00,20.68,20.68,20.68,20.68,45200.0,18.5675,18.5675,18.5675,18.5675,45200.0
2015-03-25 11:00:00,20.68,20.7,20.68,20.69,52400.0,18.5675,18.5854,18.5675,18.5765,52400.0
2015-03-25 11:05:00,20.69,20.69,20.67,20.67,11600.0,18.5765,18.5765,18.5585,18.5585,11600.0
2015-03-25 11:10:00,20.67,20.67,20.65,20.65,29600.0,18.5585,18.5585,18.5405,18.5405,29600.0
2015-03-25 11:15:00,20.64,20.65,20.63,20.65,44000.0,18.5316,18.5405,18.5226,18.5405,44000.0
2015-03-25 11:20:00,20.65,20.65,20.64,20.65,21200.0,18.5405,18.5405,18.5316,18.5405,21200.0
2015-03-25 11:25:00,20.65,20.67,20.65,20.66,10400.0,18.5405,18.5585,18.5405,18.5495,10400.0
2015-03-25 11:30:00,20.65,20.67,20.63,20.63,35600.0,18.5405,18.5585,18.5226,18.5226,35600.0
2015-03-25 11:35:00,20.64,20.64,20.6,20.6,42400.0,18.5316,18.5316,18.4957,18.4957,42400.0
2015-03-25 11:40:00,20.6,20.63,20.59,20.62,57600.0,18.4957,18.5226,18.4867,18.5136,57600.0
2015-03-25 11:45:00,20.62,20.63,20.59,20.62,64000.0,18.5136,18.5226,18.4867,18.5136,64000.0
2015-03-25 11:50:00,20.62,20.63,20.61,20.62,31200.0,18.5136,18.5226,18.5046,18.5136,31200.0
2015-03-25 11:55:00,20.62,20.63,20.6,20.61,24400.0,18.5136,18.5226,18.4957,18.5046,24400.0
2015-03-25 12:00:00,20.61,20.63,20.6,20.61,25200.0,18.5046,18.5226,18.4957,18.5046,25200.0
2015-03-25 12:05:00,20.61,20.61,20.6,20.6,20000.0,18.5046,18.5046,18.4957,18.4957,20000.0
2015-03-25 12:10:00,20.6,20.6,20.59,20.6,14400.0,18.4957,18.4957,18.4867,18.4957,14400.0
2015-03-25 12:15:00,20.6,20.61,20.59,20.6,23200.0,18.4957,18.5046,18.4867,18.4957,23200.0
2015-03-25 12:20:00,20.6,20.6,20.56,20.56,33600.0,18.4957,18.4957,18.4597,18.4597,33600.0
2015-03-25 12:25:00,20.56,20.6,20.56,20.6,15600.0,18.4597,18.4957,18.4597,18.4957,15600.0
2015-03-25 12:30:00,20.59,20.59,20.57,20.57,13200.0,18.4867,18.4867,18.4687,18.4687,13200.0
2015-03-25 12:35:00,20.57,20.57,20.55,20.56,21200.0,18.4687,18.4687,18.4508,18.4597,21200.0
2015-03-25 12:40:00,20.56,20.57,20.54,20.54,18400.0,18.4597,18.4687,18.4418,18.4418,18400.0
2015-03-25 12:45:00,20.54,20.54,20.53,20.54,18800.0,18.4418,18.4418,18.4328,18.4418,18800.0
2015-03-25 12:50:00,20.54,20.55,20.53,20.53,22800.0,18.4418,18.4508,18.4328,18.4328,22800.0
2015-03-25 12:55:00,20.53,20.55,20.53,20.54,8800.0,18.4328,18.4508,18.4328,18.4418,8800.0
2015-03-25 13:00:00,20.55,20.55,20.52,20.54,21200.0,18.4508,18.4508,18.4238,18.4418,21200.0
2015-03-25 13:05:00,20.54,20.54,20.53,20.53,36000.0,18.4418,18.4418,18.4328,18.4328,36000.0
2015-03-25 13:10:00,20.53,20.53,20.5,20.5,45600.0,18.4328,18.4328,18.4059,18.4059,45600.0
2015-03-25 13:15:00,20.5,20.5,20.5,20.5,14000.0,18.4059,18.4059,18.4059,18.4059,14000.0
2015-03-25 13:20:00,20.49,20.49,20.48,20.48,12800.0,18.3969,18.3969,18.3879,18.3879,12800.0
2015-03-25 13:25:00,20.48,20.51,20.48,20.51,38800.0,18.3879,18.4148,18.3879,18.4148,38800.0
2015-03-25 13:30:00,20.51,20.51,20.5,20.5,28000.0,18.4148,18.4148,18.4059,18.4059,28000.0
2015-03-25 13:35:00,20.5,20.5,20.49,20.49,20800.0,18.4059,18.4059,18.3969,18.3969,20800.0
2015-03-25 13:40:00,20.49,20.49,20.48,20.49,19200.0,18.3969,18.3969,18.3879,18.3969,19200.0
2015-03-25 13:45:00,20.49,20.49,20.46,20.46,38400.0,18.3969,18.3969,18.37,18.37,38400.0
2015-03-25 13:50:00,20.47,20.48,20.47,20.47,32000.0,18.3789,18.3879,18.3789,18.3789,32000.0
2015-03-25 13:55:00,20.46,20.46,20.43,20.43,34000.0,18.37,18.37,18.343,18.343,34000.0
2015-03-25 14:00:00,20.43,20.43,20.43,20.43,38000.0,18.343,18.343,18.343,18.343,38000.0
2015-03-25 14:05:00,20.43,20.43,20.39,20.39,36800.0,18.343,18.343,18.3071,18.3071,36800.0
2015-03-25 14:10:00,20.4,20.4,20.39,20.39,28400.0,18.3161,18.3161,18.3071,18.3071,28400.0
2015-03-25 14:15:00,20.39,20.41,20.38,20.4,24000.0,18.3071,18.3251,18.2981,18.3161,24000.0
2015-03-25 14:20:00,20.41,20.42,20.41,20.41,22000.0,18.3251,18.334,18.3251,18.3251,22000.0
2015-03-25 14:25:00,20.42,20.42,20.41,20.42,24000.0,18.334,18.334,18.3251,18.334,24000.0
2015-03-25 14:30:00,20.42,20.42,20.4,20.4,34000.0,18.334,18.334,18.3161,18.3161,34000.0
2015-03-25 14:35:00,20.4,20.4,20.39,20.39,21600.0,18.3161,18.3161,18.3071,18.3071,21600.0
2015-03-25 14:40:00,20.39,20.39,20.38,20.38,42000.0,18.3071,18.3071,18.2981,18.2981,42000.0
2015-03-25 14:45:00,20.38,20.38,20.37,20.38,29200.0,18.2981,18.2981,18.2891,18.2981,29200.0
2015-03-25 14:50:00,20.39,20.42,20.38,20.42,67600.0,18.3071,18.334,18.2981,18.334,67600.0
2015-03-25 14:55:00,20.42,20.46,20.42,20.43,50400.0,18.334,18.37,18.334,18.343,50400.0
2015-03-25 15:00:00,20.42,20.45,20.41,20.43,70800.0,18.334,18.361,18.3251,18.343,70800.0
2015-03-25 15:05:00,20.43,20.43,20.42,20.43,40000.0,18.343,18.343,18.334,18.343,40000.0
2015-03-25 15:10:00,20.43,20.44,20.42,20.43,45200.0,18.343,18.352,18.334,18.343,45200.0
2015-03-25 15:15:00,20.43,20.44,20.43,20.44,42800.0,18.343,18.352,18.343,18.352,42800.0
2015-03-25 15:20:00,20.44,20.46,20.43,20.44,54000.0,18.352,18.37,18.343,18.352,54000.0
2015-03-25 15:25:00,20.44,20.45,20.44,20.45,105200.0,18.352,18.361,18.352,18.361,105200.0
2015-03-25 15:30:00,20.45,20.45,20.42,20.43,112400.0,18.361,18.361,18.334,18.343,112400.0
2015-03-25 15:35:00,20.43,20.45,20.43,20.44,45600.0,18.343,18.361,18.343,18.352,45600.0
2015-03-25 15:40:00,20.44,20.49,20.43,20.48,242000.0,18.352,18.3969,18.343,18.3879,242000.0
2015-03-25 15:45:00,20.48,20.48,20.45,20.45,159200.0,18.3879,18.3879,18.361,18.361,159200.0
2015-03-25 15:50:00,20.45,20.47,20.45,20.46,227200.0,18.361,18.3789,18.361,18.37,227200.0
2015-03-25 15:55:00,20.45,20.46,20.42,20.42,145200.0,18.361,18.37,18.334,18.334,145200.0
2015-03-26 09:30:00,20.33,20.39,20.25,20.25,68400.0,18.2532,18.3071,18.1814,18.1814,68400.0
2015-03-26 09:35:00,20.25,20.28,20.24,20.26,15200.0,18.1814,18.2083,18.1724,18.1904,15200.0
2015-03-26 09:40:00,20.26,20.35,20.25,20.25,26400.0,18.1904,18.2712,18.1814,18.1814,26400.0
2015-03-26 09:45:00,20.25,20.28,20.24,20.28,22800.0,18.1814,18.2083,18.1724,18.2083,22800.0
2015-03-26 09:50:00,20.28,20.3,20.27,20.27,12000.0,18.2083,18.2263,18.1994,18.1994,12000.0
2015-03-26 09:55:00,20.28,20.28,20.2,20.23,39600.0,18.2083,18.2083,18.1365,18.1634,39600.0
2015-03-26 10:00:00,20.22,20.27,20.22,20.27,26400.0,18.1545,18.1994,18.1545,18.1994,26400.0
2015-03-26 10:05:00,20.25,20.27,20.21,20.24,60400.0,18.1814,18.1994,18.1455,18.1724,60400.0
2015-03-26 10:10:00,20.23,20.27,20.23,20.25,16800.0,18.1634,18.1994,18.1634,18.1814,16800.0
2015-03-26 10:15:00,20.25,20.25,20.19,20.2,22000.0,18.1814,18.1814,18.1275,18.1365,22000.0
2015-03-26 10:20:00,20.21,20.25,20.2,20.24,18400.0,18.1455,18.1814,18.1365,18.1724,18400.0
2015-03-26 10:25:00,20.24,20.26,20.22,20.23,44000.0,18.1724,18.1904,18.1545,18.1634,44000.0
2015-03-26 10:30:00,20.23,20.24,20.21,20.22,22400.0,18.1634,18.1724,18.1455,18.1545,22400.0
2015-03-26 10:35:00,20.22,20.27,20.22,20.25,34400.0,18.1545,18.1994,18.1545,18.1814,34400.0
2015-03-26 10:40:00,20.25,20.3,20.25,20.29,45200.0,18.1814,18.2263,18.1814,18.2173,45200.0
2015-03-26 10:45:00,20.3,20.32,20.27,20.29,57600.0,18.2263,18.2443,18.1994,18.2173,57600.0
2015-03-26 10:50:00,20.27,20.3,20.25,20.25,56000.0,18.1994,18.2263,18.1814,18.1814,56000.0
2015-03-26 10:55:00,20.25,20.27,20.23,20.26,19600.0,18.1814,18.1994,18.1634,18.1904,19600.0
2015-03-26 11:00:00,20.26,20.26,20.25,20.25,9600.0,18.1904,18.1904,18.1814,18.1814,9600.0
2015-03-26 11:05:00,20.24,20.25,20.23,20.24,17600.0,18.1724,18.1814,18.1634,18.1724,17600.0
2015-03-26 11:10:00,20.24,20.24,20.21,20.21,14800.0,18.1724,18.1724,18.1455,18.1455,14800.0
2015-03-26 11:15:00,20.22,20.23,20.21,20.21,11200.0,18.1545,18.1634,18.1455,18.1455,11200.0
2015-03-26 11:20:00,20.21,20.23,20.2,20.22,15200.0,18.1455,18.1634,18.1365,18.1545,15200.0
2015-03-26 11:25:00,20.22,20.24,20.21,20.23,15200.0,18.1545,18.1724,18.1455,18.1634,15200.0
2015-03-26 11:30:00,20.23,20.26,20.23,20.26,10400.0,18.1634,18.1904,18.1634,18.1904,10400.0
2015-03-26 11:35:00,20.26,20.27,20.25,20.27,9200.0,18.1904,18.1994,18.1814,18.1994,9200.0
2015-03-26 11:40:00,20.29,20.32,20.29,20.31,18400.0,18.2173,18.2443,18.2173,18.2353,18400.0
2015-03-26 11:45:00,20.31,20.31,20.29,20.3,11600.0,18.2353,18.2353,18.2173,18.2263,11600.0
2015-03-26 11:50:00,20.3,20.32,20.3,20.31,9600.0,18.2263,18.2443,18.2263,18.2353,9600.0
2015-03-26 11:55:00,20.31,20.34,20.31,20.34,8800.0,18.2353,18.2622,18.2353,18.2622,8800.0
2015-03-26 12:00:00,20.34,20.34,20.32,20.32,10400.0,18.2622,18.2622,18.2443,18.2443,10400.0
2015-03-26 12:05:00,20.32,20.34,20.32,20.33,17600.0,18.2443,18.2622,18.2443,18.2532,17600.0
2015-03-26 12:10:00,20.34,20.34,20.33,20.34,6400.0,18.2622,18.2622,18.2532,18.2622,6400.0
2015-03-26 12:15:00,20.35,20.36,20.34,20.34,8000.0,18.2712,18.2802,18.2622,18.2622,8000.0
2015-03-26 12:20:00,20.34,20.34,20.31,20.31,14000.0,18.2622,18.2622,18.2353,18.2353,14000.0
2015-03-26 12:25:00,20.31,20.32,20.3,20.3,10000.0,18.2353,18.2443,18.2263,18.2263,10000.0
2015-03-26 12:30:00,20.3,20.3,20.29,20.3,7600.0,18.2263,18.2263,18.2173,18.2263,7600.0
2015-03-26 12:35:00,20.3,20.32,20.3,20.32,11600.0,18.2263,18.2443,18.2263,18.2443,11600.0
2015-03-26 12:40:00,20.32,20.32,20.3,20.3,10800.0,18.2443,18.2443,18.2263,18.2263,10800.0
2015-03-26 12:45:00,20.3,20.34,20.3,20.34,9200.0,18.2263,18.2622,18.2263,18.2622,9200.0
2015-03-26 12:50:00,20.34,20.36,20.34,20.36,14000.0,18.2622,18.2802,18.2622,18.2802,14000.0
2015-03-26 12:55:00,20.35,20.36,20.35,20.36,12400.0,18.2712,18.2802,18.2712,18.2802,12400.0
2015-03-26 13:00:00,20.36,20.36,20.35,20.35,12400.0,18.2802,18.2802,18.2712,18.2712,12400.0
2015-03-26 13:05:00,20.35,20.36,20.35,20.35,10000.0,18.2712,18.2802,18.2712,18.2712,10000.0
2015-03-26 13:10:00,20.35,20.35,20.31,20.33,9600.0,18.2712,18.2712,18.2353,18.2532,9600.0
2015-03-26 13:15:00,20.32,20.36,20.32,20.35,19600.0,18.2443,18.2802,18.2443,18.2712,19600.0
2015-03-26 13:20:00,20.35,20.37,20.34,20.35,44800.0,18.2712,18.2891,18.2622,18.2712,44800.0
2015-03-26 13:25:00,20.35,20.38,20.34,20.38,9200.0,18.2712,18.2981,18.2622,18.2981,9200.0
2015-03-26 13:30:00,20.38,20.38,20.36,20.38,19600.0,18.2981,18.2981,18.2802,18.2981,19600.0
2015-03-26 13:35:00,20.37,20.38,20.34,20.35,16400.0,18.2891,18.2981,18.2622,18.2712,16400.0
2015-03-26 13:40:00,20.36,20.41,20.36,20.4,12800.0,18.2802,18.3251,18.2802,18.3161,12800.0
2015-03-26 13:45:00,20.4,20.4,20.39,20.4,10400.0,18.3161,18.3161,18.3071,18.3161,10400.0
2015-03-26 13:50:00,20.41,20.41,20.4,20.41,9200.0,18.3251,18.3251,18.3161,18.3251,9200.0
2015-03-26 13:55:00,20.41,20.41,20.39,20.39,11200.0,18.3251,18.3251,18.3071,18.3071,11200.0
2015-03-26 14:00:00,20.4,20.41,20.39,20.39,8000.0,18.3161,18.3251,18.3071,18.3071,8000.0
2015-03-26 14:05:00,20.4,20.4,20.38,20.38,11600.0,18.3161,18.3161,18.2981,18.2981,11600.0
2015-03-26 14:10:00,20.38,20.39,20.38,20.38,28800.0,18.2981,18.3071,18.2981,18.2981,28800.0
2015-03-26 14:15:00,20.39,20.42,20.38,20.41,14000.0,18.3071,18.334,18.2981,18.3251,14000.0
2015-03-26 14:20:00,20.41,20.43,20.41,20.41,21200.0,18.3251,18.343,18.3251,18.3251,21200.0
2015-03-26 14:25:00,20.41,20.42,20.4,20.4,26800.0,18.3251,18.334,18.3161,18.3161,26800.0
2015-03-26 14:30:00,20.4,20.42,20.39,20.41,25200.0,18.3161,18.334,18.3071,18.3251,25200.0
2015-03-26 14:35:00,20.41,20.43,20.41,20.42,22400.0,18.3251,18.343,18.3251,18.334,22400.0
2015-03-26 14:40:00,20.42,20.45,20.42,20.45,35600.0,18.334,18.361,18.334,18.361,35600.0
2015-03-26 14:45:00,20.45,20.45,20.43,20.43,21600.0,18.361,18.361,18.343,18.343,21600.0
2015-03-26 14:50:00,20.43,20.43,20.4,20.41,26400.0,18.343,18.343,18.3161,18.3251,26400.0
2015-03-26 14:55:00,20.4,20.42,20.38,20.39,17600.0,18.3161,18.334,18.2981,18.3071,17600.0
2015-03-26 15:00:00,20.38,20.39,20.37,20.37,13600.0,18.2981,18.3071,18.2891,18.2891,13600.0
2015-03-26 15:05:00,20.36,20.37,20.36,20.37,23200.0,18.2802,18.2891,18.2802,18.2891,23200.0
2015-03-26 15:10:00,20.37,20.39,20.36,20.36,18000.0,18.2891,18.3071,18.2802,18.2802,18000.0
2015-03-26 15:15:00,20.36,20.37,20.35,20.35,30400.0,18.2802,18.2891,18.2712,18.2712,30400.0
2015-03-26 15:20:00,20.35,20.36,20.34,20.35,17600.0,18.2712,18.2802,18.2622,18.2712,17600.0
2015-03-26 15:25:00,20.34,20.36,20.34,20.34,30400.0,18.2622,18.2802,18.2622,18.2622,30400.0
2015-03-26 15:30:00,20.34,20.36,20.34,20.35,67200.0,18.2622,18.2802,18.2622,18.2712,67200.0
2015-03-26 15:35:00,20.35,20.37,20.34,20.34,60000.0,18.2712,18.2891,18.2622,18.2622,60000.0
2015-03-26 15:40:00,20.34,20.34,20.31,20.31,56800.0,18.2622,18.2622,18.2353,18.2353,56800.0
2015-03-26 15:45:00,20.32,20.32,20.3,20.31,99600.0,18.2443,18.2443,18.2263,18.2353,99600.0
2015-03-26 15:50:00,20.3,20.33,20.3,20.3,120400.0,18.2263,18.2532,18.2263,18.2263,120400.0
2015-03-26 15:55:00,20.3,20.31,20.27,20.28,191600.0,18.2263,18.2353,18.1994,18.2083,191600.0
2015-03-27 09:30:00,20.24,20.37,20.23,20.31,61600.0,18.1724,18.2891,18.1634,18.2353,61600.0
2015-03-27 09:35:00,20.35,20.4,20.33,20.4,26400.0,18.2712,18.3161,18.2532,18.3161,26400.0
2015-03-27 09:40:00,20.42,20.44,20.4,20.42,12800.0,18.334,18.352,18.3161,18.334,12800.0
2015-03-27 09:45:00,20.39,20.42,20.35,20.36,90400.0,18.3071,18.334,18.2712,18.2802,90400.0
2015-03-27 09:50:00,20.37,20.44,20.36,20.43,20800.0,18.2891,18.352,18.2802,18.343,20800.0
2015-03-27 09:55:00,20.45,20.45,20.43,20.43,12400.0,18.361,18.361,18.343,18.343,12400.0
2015-03-27 10:00:00,20.43,20.47,20.42,20.46,11200.0,18.343,18.3789,18.334,18.37,11200.0
2015-03-27 10:05:00,20.46,20.47,20.41,20.41,10000.0,18.37,18.3789,18.3251,18.3251,10000.0
2015-03-27 10:10:00,20.39,20.42,20.34,20.37,21200.0,18.3071,18.334,18.2622,18.2891,21200.0
2015-03-27 10:15:00,20.38,20.39,20.33,20.35,43600.0,18.2981,18.3071,18.2532,18.2712,43600.0
2015-03-27 10:20:00,20.35,20.4,20.33,20.38,24000.0,18.2712,18.3161,18.2532,18.2981,24000.0
2015-03-27 10:25:00,20.37,20.39,20.36,20.36,13200.0,18.2891,18.3071,18.2802,18.2802,13200.0
2015-03-27 10:30:00,20.37,20.38,20.36,20.38,20800.0,18.2891,18.2981,18.2802,18.2981,20800.0
2015-03-27 10:35:00,20.39,20.44,20.39,20.43,13600.0,18.3071,18.352,18.3071,18.343,13600.0
2015-03-27 10:40:00,20.44,20.46,20.43,20.46,26000.0,18.352,18.37,18.343,18.37,26000.0
2015-03-27 10:45:00,20.46,20.47,20.45,20.46,16400.0,18.37,18.3789,18.361,18.37,16400.0
2015-03-27 10:50:00,20.47,20.5,20.46,20.48,20000.0,18.3789,18.4059,18.37,18.3879,20000.0
2015-03-27 10:55:00,20.48,20.51,20.47,20.51,12400.0,18.3879,18.4148,18.3789,18.4148,12400.0
2015-03-27 11:00:00,20.5,20.52,20.5,20.52,39600.0,18.4059,18.4238,18.4059,18.4238,39600.0
2015-03-27 11:05:00,20.52,20.53,20.5,20.5,20800.0,18.4238,18.4328,18.4059,18.4059,20800.0
2015-03-27 11:10:00,20.5,20.51,20.49,20.51,18000.0,18.4059,18.4148,18.3969,18.4148,18000.0
2015-03-27 11:15:00,20.51,20.53,20.49,20.49,14800.0,18.4148,18.4328,18.3969,18.3969,14800.0
2015-03-27 11:20:00,20.49,20.51,20.49,20.5,18400.0,18.3969,18.4148,18.3969,18.4059,18400.0
2015-03-27 11:25:00,20.51,20.51,20.49,20.5,26400.0,18.4148,18.4148,18.3969,18.4059,26400.0
2015-03-27 11:30:00,20.5,20.53,20.5,20.53,14800.0,18.4059,18.4328,18.4059,18.4328,14800.0
2015-03-27 11:35:00,20.53,20.53,20.52,20.52,30000.0,18.4328,18.4328,18.4238,18.4238,30000.0
2015-03-27 11:40:00,20.53,20.55,20.52,20.55,41200.0,18.4328,18.4508,18.4238,18.4508,41200.0
2015-03-27 11:45:00,20.55,20.58,20.54,20.57,56000.0,18.4508,18.4777,18.4418,18.4687,56000.0
2015-03-27 11:50:00,20.57,20.58,20.54,20.54,27600.0,18.4687,18.4777,18.4418,18.4418,27600.0
2015-03-27 11:55:00,20.54,20.54,20.51,20.53,24400.0,18.4418,18.4418,18.4148,18.4328,24400.0
2015-03-27 12:00:00,20.54,20.55,20.53,20.55,17600.0,18.4418,18.4508,18.4328,18.4508,17600.0
2015-03-27 12:05:00,20.54,20.56,20.54,20.55,18400.0,18.4418,18.4597,18.4418,18.4508,18400.0
2015-03-27 12:10:00,20.55,20.55,20.52,20.52,21200.0,18.4508,18.4508,18.4238,18.4238,21200.0
2015-03-27 12:15:00,20.53,20.55,20.51,20.51,19600.0,18.4328,18.4508,18.4148,18.4148,19600.0
2015-03-27 12:20:00,20.51,20.55,20.51,20.55,27600.0,18.4148,18.4508,18.4148,18.4508,27600.0
2015-03-27 12:25:00,20.54,20.55,20.53,20.53,16800.0,18.4418,18.4508,18.4328,18.4328,16800.0
2015-03-27 12:30:00,20.53,20.55,20.52,20.54,20400.0,18.4328,18.4508,18.4238,18.4418,20400.0
2015-03-27 12:35:00,20.54,20.55,20.53,20.54,19600.0,18.4418,18.4508,18.4328,18.4418,19600.0
2015-03-27 12:40:00,20.54,20.57,20.54,20.54,25600.0,18.4418,18.4687,18.4418,18.4418,25600.0
2015-03-27 12:45:00,20.54,20.54,20.53,20.54,21200.0,18.4418,18.4418,18.4328,18.4418,21200.0
2015-03-27 12:50:00,20.54,20.55,20.54,20.55,18000.0,18.4418,18.4508,18.4418,18.4508,18000.0
2015-03-27 12:55:00,20.55,20.55,20.53,20.54,24800.0,18.4508,18.4508,18.4328,18.4418,24800.0
2015-03-27 13:00:00,20.54,20.55,20.53,20.54,17200.0,18.4418,18.4508,18.4328,18.4418,17200.0
2015-03-27 13:05:00,20.54,20.54,20.52,20.53,29200.0,18.4418,18.4418,18.4238,18.4328,29200.0
2015-03-27 13:10:00,20.54,20.55,20.53,20.54,16000.0,18.4418,18.4508,18.4328,18.4418,16000.0
2015-03-27 13:15:00,20.54,20.56,20.53,20.54,31200.0,18.4418,18.4597,18.4328,18.4418,31200.0
2015-03-27 13:20:00,20.54,20.55,20.54,20.55,36800.0,18.4418,18.4508,18.4418,18.4508,36800.0
2015-03-27 13:25:00,20.56,20.58,20.55,20.58,19200.0,18.4597,18.4777,18.4508,18.4777,19200.0
2015-03-27 13:30:00,20.58,20.59,20.58,20.59,16400.0,18.4777,18.4867,18.4777,18.4867,16400.0
2015-03-27 13:35:00,20.59,20.59,20.58,20.59,18800.0,18.4867,18.4867,18.4777,18.4867,18800.0
2015-03-27 13:40:00,20.59,20.61,20.58,20.6,25200.0,18.4867,18.5046,18.4777,18.4957,25200.0
2015-03-27 13:45:00,20.6,20.6,20.58,20.6,16800.0,18.4957,18.4957,18.4777,18.4957,16800.0
2015-03-27 13:50:00,20.59,20.6,20.58,20.58,43600.0,18.4867,18.4957,18.4777,18.4777,43600.0
2015-03-27 13:55:00,20.58,20.59,20.55,20.55,31200.0,18.4777,18.4867,18.4508,18.4508,31200.0
2015-03-27 14:00:00,20.56,20.59,20.56,20.59,17600.0,18.4597,18.4867,18.4597,18.4867,17600.0
2015-03-27 14:05:00,20.59,20.59,20.58,20.58,17600.0,18.4867,18.4867,18.4777,18.4777,17600.0
2015-03-27 14:10:00,20.59,20.6,20.59,20.59,27200.0,18.4867,18.4957,18.4867,18.4867,27200.0
2015-03-27 14:15:00,20.58,20.59,20.58,20.58,16400.0,18.4777,18.4867,18.4777,18.4777,16400.0
2015-03-27 14:20:00,20.58,20.58,20.56,20.56,219200.0,18.4777,18.4777,18.4597,18.4597,219200.0
2015-03-27 14:25:00,20.55,20.55,20.54,20.54,13600.0,18.4508,18.4508,18.4418,18.4418,13600.0
2015-03-27 14:30:00,20.54,20.55,20.53,20.55,5200.0,18.4418,18.4508,18.4328,18.4508,5200.0
2015-03-27 14:35:00,20.55,20.55,20.54,20.55,10000.0,18.4508,18.4508,18.4418,18.4508,10000.0
2015-03-27 14:40:00,20.55,20.55,20.54,20.54,9600.0,18.4508,18.4508,18.4418,18.4418,9600.0
2015-03-27 14:45:00,20.54,20.54,20.54,20.54,6000.0,18.4418,18.4418,18.4418,18.4418,6000.0
2015-03-27 14:50:00,20.54,20.55,20.54,20.55,7600.0,18.4418,18.4508,18.4418,18.4508,7600.0
2015-03-27 14:55:00,20.56,20.56,20.56,20.56,12400.0,18.4597,18.4597,18.4597,18.4597,12400.0
2015-03-27 15:00:00,20.57,20.59,20.56,20.59,13200.0,18.4687,18.4867,18.4597,18.4867,13200.0
2015-03-27 15:05:00,20.59,20.6,20.58,20.58,31200.0,18.4867,18.4957,18.4777,18.4777,31200.0
2015-03-27 15:10:00,20.59,20.62,20.59,20.61,69600.0,18.4867,18.5136,18.4867,18.5046,69600.0
2015-03-27 15:15:00,20.62,20.62,20.59,20.59,29600.0,18.5136,18.5136,18.4867,18.4867,29600.0
2015-03-27 15:20:00,20.59,20.59,20.59,20.59,19200.0,18.4867,18.4867,18.4867,18.4867,19200.0
2015-03-27 15:25:00,20.59,20.6,20.59,20.6,18400.0,18.4867,18.4957,18.4867,18.4957,18400.0
2015-03-27 15:30:00,20.6,20.61,20.59,20.6,56000.0,18.4957,18.5046,18.4867,18.4957,56000.0
2015-03-27 15:35:00,20.6,20.61,20.59,20.61,36400.0,18.4957,18.5046,18.4867,18.5046,36400.0
2015-03-27 15:40:00,20.61,20.61,20.6,20.61,45600.0,18.5046,18.5046,18.4957,18.5046,45600.0
2015-03-27 15:45:00,20.61,20.61,20.58,20.58,44400.0,18.5046,18.5046,18.4777,18.4777,44400.0
2015-03-27 15:50:00,20.59,20.6,20.59,20.6,69600.0,18.4867,18.4957,18.4867,18.4957,69600.0
2015-03-27 15:55:00,20.6,20.6,20.58,20.59,157600.0,18.4957,18.4957,18.4777,18.4867,157600.0
2015-03-30 09:30:00,20.71,20.75,20.64,20.67,46000.0,18.5944,18.6303,18.5316,18.5585,46000.0
2015-03-30 09:35:00,20.66,20.75,20.66,20.74,28400.0,18.5495,18.6303,18.5495,18.6213,28400.0
2015-03-30 09:40:00,20.8,20.8,20.75,20.75,29200.0,18.6752,18.6752,18.6303,18.6303,29200.0
2015-03-30 09:45:00,20.75,20.81,20.73,20.73,29600.0,18.6303,18.6842,18.6124,18.6124,29600.0
2015-03-30 09:50:00,20.72,20.75,20.7,20.7,12800.0,18.6034,18.6303,18.5854,18.5854,12800.0
2015-03-30 09:55:00,20.69,20.71,20.67,20.68,8000.0,18.5765,18.5944,18.5585,18.5675,8000.0
2015-03-30 10:00:00,20.68,20.71,20.67,20.71,25600.0,18.5675,18.5944,18.5585,18.5944,25600.0
2015-03-30 10:05:00,20.7,20.7,20.66,20.67,21200.0,18.5854,18.5854,18.5495,18.5585,21200.0
2015-03-30 10:10:00,20.66,20.7,20.66,20.68,4800.0,18.5495,18.5854,18.5495,18.5675,4800.0
2015-03-30 10:15:00,20.68,20.68,20.66,20.66,28000.0,18.5675,18.5675,18.5495,18.5495,28000.0
2015-03-30 10:20:00,20.66,20.68,20.63,20.65,14800.0,18.5495,18.5675,18.5226,18.5405,14800.0
2015-03-30 10:25:00,20.65,20.65,20.63,20.63,48000.0,18.5405,18.5405,18.5226,18.5226,48000.0
2015-03-30 10:30:00,20.65,20.69,20.65,20.68,12000.0,18.5405,18.5765,18.5405,18.5675,12000.0
2015-03-30 10:35:00,20.68,20.69,20.67,20.67,25200.0,18.5675,18.5765,18.5585,18.5585,25200.0
2015-03-30 10:40:00,20.68,20.69,20.67,20.68,17200.0,18.5675,18.5765,18.5585,18.5675,17200.0
2015-03-30 10:45:00,20.68,20.69,20.68,20.68,9600.0,18.5675,18.5765,18.5675,18.5675,9600.0
2015-03-30 10:50:00,20.68,20.73,20.68,20.72,23600.0,18.5675,18.6124,18.5675,18.6034,23600.0
2015-03-30 10:55:00,20.73,20.75,20.73,20.74,12000.0,18.6124,18.6303,18.6124,18.6213,12000.0
2015-03-30 11:00:00,20.74,20.75,20.74,20.74,17600.0,18.6213,18.6303,18.6213,18.6213,17600.0
2015-03-30 11:05:00,20.75,20.75,20.72,20.72,10800.0,18.6303,18.6303,18.6034,18.6034,10800.0
2015-03-30 11:10:00,20.72,20.72,20.7,20.72,16400.0,18.6034,18.6034,18.5854,18.6034,16400.0
2015-03-30 11:15:00,20.72,20.74,20.72,20.74,4400.0,18.6034,18.6213,18.6034,18.6213,4400.0
2015-03-30 11:20:00,20.74,20.74,20.71,20.71,4400.0,18.6213,18.6213,18.5944,18.5944,4400.0
2015-03-30 11:25:00,20.7,20.72,20.69,20.71,27200.0,18.5854,18.6034,18.5765,18.5944,27200.0
2015-03-30 11:30:00,20.72,20.72,20.71,20.71,4000.0,18.6034,18.6034,18.5944,18.5944,4000.0
2015-03-30 11:35:00,20.72,20.73,20.72,20.73,2400.0,18.6034,18.6124,18.6034,18.6124,2400.0
2015-03-30 11:40:00,20.73,20.74,20.72,20.72,5600.0,18.6124,18.6213,18.6034,18.6034,5600.0
2015-03-30 11:45:00,20.71,20.74,20.71,20.74,5200.0,18.5944,18.6213,18.5944,18.6213,5200.0
2015-03-30 11:50:00,20.74,20.75,20.74,20.75,10000.0,18.6213,18.6303,18.6213,18.6303,10000.0
2015-03-30 11:55:00,20.75,20.77,20.75,20.76,19200.0,18.6303,18.6483,18.6303,18.6393,19200.0
2015-03-30 12:00:00,20.76,20.78,20.76,20.78,11600.0,18.6393,18.6573,18.6393,18.6573,11600.0
2015-03-30 12:05:00,20.78,20.79,20.78,20.79,5200.0,18.6573,18.6662,18.6573,18.6662,5200.0
2015-03-30 12:10:00,20.78,20.79,20.78,20.79,10000.0,18.6573,18.6662,18.6573,18.6662,10000.0
2015-03-30 12:15:00,20.8,20.81,20.8,20.8,13200.0,18.6752,18.6842,18.6752,18.6752,13200.0
2015-03-30 12:20:00,20.8,20.8,20.78,20.78,7600.0,18.6752,18.6752,18.6573,18.6573,7600.0
2015-03-30 12:25:00,20.78,20.78,20.76,20.77,19600.0,18.6573,18.6573,18.6393,18.6483,19600.0
2015-03-30 12:30:00,20.76,20.78,20.76,20.78,15600.0,18.6393,18.6573,18.6393,18.6573,15600.0
2015-03-30 12:35:00,20.78,20.79,20.76,20.78,19600.0,18.6573,18.6662,18.6393,18.6573,19600.0
2015-03-30 12:40:00,20.77,20.78,20.77,20.78,1600.0,18.6483,18.6573,18.6483,18.6573,1600.0
2015-03-30 12:45:00,20.77,20.77,20.76,20.76,1200.0,18.6483,18.6483,18.6393,18.6393,1200.0
2015-03-30 12:50:00,20.76,20.76,20.74,20.75,10400.0,18.6393,18.6393,18.6213,18.6303,10400.0
2015-03-30 12:55:00,20.75,20.75,20.75,20.75,7200.0,18.6303,18.6303,18.6303,18.6303,7200.0
2015-03-30 13:00:00,20.76,20.76,20.75,20.75,6800.0,18.6393,18.6393,18.6303,18.6303,6800.0
2015-03-30 13:05:00,20.75,20.76,20.75,20.76,4800.0,18.6303,18.6393,18.6303,18.6393,4800.0
2015-03-30 13:10:00,20.75,20.75,20.74,20.75,5200.0,18.6303,18.6303,18.6213,18.6303,5200.0
2015-03-30 13:15:00,20.74,20.75,20.74,20.75,6000.0,18.6213,18.6303,18.6213,18.6303,6000.0
2015-03-30 13:20:00,20.75,20.75,20.74,20.75,8800.0,18.6303,18.6303,18.6213,18.6303,8800.0
2015-03-30 13:25:00,20.75,20.75,20.75,20.75,6000.0,18.6303,18.6303,18.6303,18.6303,6000.0
2015-03-30 13:30:00,20.75,20.76,20.75,20.76,6400.0,18.6303,18.6393,18.6303,18.6393,6400.0
2015-03-30 13:35:00,20.77,20.78,20.75,20.75,22400.0,18.6483,18.6573,18.6303,18.6303,22400.0
2015-03-30 13:40:00,20.76,20.76,20.75,20.75,11600.0,18.6393,18.6393,18.6303,18.6303,11600.0
2015-03-30 13:45:00,20.75,20.75,20.75,20.75,6000.0,18.6303,18.6303,18.6303,18.6303,6000.0
2015-03-30 13:50:00,20.75,20.76,20.75,20.76,13200.0,18.6303,18.6393,18.6303,18.6393,13200.0
2015-03-30 13:55:00,20.76,20.77,20.76,20.77,4000.0,18.6393,18.6483,18.6393,18.6483,4000.0
2015-03-30 14:00:00,20.77,20.78,20.77,20.78,4800.0,18.6483,18.6573,18.6483,18.6573,4800.0
2015-03-30 14:05:00,20.78,20.8,20.77,20.79,35600.0,18.6573,18.6752,18.6483,18.6662,35600.0
2015-03-30 14:10:00,20.78,20.78,20.77,20.77,17200.0,18.6573,18.6573,18.6483,18.6483,17200.0
2015-03-30 14:15:00,20.77,20.78,20.77,20.77,10000.0,18.6483,18.6573,18.6483,18.6483,10000.0
2015-03-30 14:20:00,20.78,20.78,20.77,20.78,17200.0,18.6573,18.6573,18.6483,18.6573,17200.0
2015-03-30 14:25:00,20.78,20.78,20.76,20.76,21200.0,18.6573,18.6573,18.6393,18.6393,21200.0
2015-03-30 14:30:00,20.77,20.77,20.76,20.76,10400.0,18.6483,18.6483,18.6393,18.6393,10400.0
2015-03-30 14:35:00,20.77,20.77,20.75,20.75,26800.0,18.6483,18.6483,18.6303,18.6303,26800.0
2015-03-30 14:40:00,20.75,20.75,20.74,20.75,16800.0,18.6303,18.6303,18.6213,18.6303,16800.0
2015-03-30 14:45:00,20.75,20.75,20.74,20.74,10000.0,18.6303,18.6303,18.6213,18.6213,10000.0
2015-03-30 14:50:00,20.74,20.74,20.73,20.74,12400.0,18.6213,18.6213,18.6124,18.6213,12400.0
2015-03-30 14:55:00,20.74,20.74,20.74,20.74,6800.0,18.6213,18.6213,18.6213,18.6213,6800.0
2015-03-30 15:00:00,20.74,20.75,20.74,20.74,20400.0,18.6213,18.6303,18.6213,18.6213,20400.0
2015-03-30 15:05:00,20.74,20.75,20.74,20.75,5600.0,18.6213,18.6303,18.6213,18.6303,5600.0
2015-03-30 15:10:00,20.75,20.75,20.74,20.74,9600.0,18.6303,18.6303,18.6213,18.6213,9600.0
2015-03-30 15:15:00,20.74,20.75,20.74,20.75,22000.0,18.6213,18.6303,18.6213,18.6303,22000.0
2015-03-30 15:20:00,20.75,20.75,20.73,20.73,12000.0,18.6303,18.6303,18.6124,18.6124,12000.0
2015-03-30 15:25:00,20.74,20.74,20.73,20.73,27600.0,18.6213,18.6213,18.6124,18.6124,27600.0
2015-03-30 15:30:00,20.73,20.73,20.72,20.73,15200.0,18.6124,18.6124,18.6034,18.6124,15200.0
2015-03-30 15:35:00,20.73,20.74,20.72,20.73,30400.0,18.6124,18.6213,18.6034,18.6124,30400.0
2015-03-30 15:40:00,20.73,20.74,20.72,20.72,25600.0,18.6124,18.6213,18.6034,18.6034,25600.0
2015-03-30 15:45:00,20.73,20.73,20.71,20.71,18000.0,18.6124,18.6124,18.5944,18.5944,18000.0
2015-03-30 15:50:00,20.71,20.71,20.7,20.71,38400.0,18.5944,18.5944,18.5854,18.5944,38400.0
2015-03-30 15:55:00,20.71,20.71,20.67,20.68,148400.0,18.5944,18.5944,18.5585,18.5675,148400.0
2015-03-31 09:30:00,20.68,20.7,20.54,20.54,82000.0,18.5675,18.5854,18.4418,18.4418,82000.0
2015-03-31 09:35:00,20.54,20.55,20.49,20.49,17600.0,18.4418,18.4508,18.3969,18.3969,17600.0
2015-03-31 09:40:00,20.49,20.57,20.49,20.55,46000.0,18.3969,18.4687,18.3969,18.4508,46000.0
2015-03-31 09:45:00,20.55,20.58,20.52,20.53,32400.0,18.4508,18.4777,18.4238,18.4328,32400.0
2015-03-31 09:50:00,20.52,20.53,20.45,20.47,40000.0,18.4238,18.4328,18.361,18.3789,40000.0
2015-03-31 09:55:00,20.47,20.48,20.47,20.48,36400.0,18.3789,18.3879,18.3789,18.3879,36400.0
2015-03-31 10:00:00,20.48,20.52,20.48,20.52,45600.0,18.3879,18.4238,18.3879,18.4238,45600.0
2015-03-31 10:05:00,20.51,20.55,20.49,20.55,28400.0,18.4148,18.4508,18.3969,18.4508,28400.0
2015-03-31 10:10:00,20.56,20.59,20.56,20.58,43200.0,18.4597,18.4867,18.4597,18.4777,43200.0
2015-03-31 10:15:00,20.58,20.59,20.57,20.59,7600.0,18.4777,18.4867,18.4687,18.4867,7600.0
2015-03-31 10:20:00,20.59,20.59,20.56,20.56,6400.0,18.4867,18.4867,18.4597,18.4597,6400.0
2015-03-31 10:25:00,20.57,20.57,20.52,20.54,20400.0,18.4687,18.4687,18.4238,18.4418,20400.0
2015-03-31 10:30:00,20.54,20.54,20.51,20.52,21200.0,18.4418,18.4418,18.4148,18.4238,21200.0
2015-03-31 10:35:00,20.53,20.56,20.53,20.54,16400.0,18.4328,18.4597,18.4328,18.4418,16400.0
2015-03-31 10:40:00,20.54,20.54,20.5,20.5,9200.0,18.4418,18.4418,18.4059,18.4059,9200.0
2015-03-31 10:45:00,20.51,20.52,20.49,20.52,26000.0,18.4148,18.4238,18.3969,18.4238,26000.0
2015-03-31 10:50:00,20.52,20.54,20.52,20.53,24400.0,18.4238,18.4418,18.4238,18.4328,24400.0
2015-03-31 10:55:00,20.54,20.56,20.54,20.54,19600.0,18.4418,18.4597,18.4418,18.4418,19600.0
2015-03-31 11:00:00,20.55,20.57,20.55,20.56,18400.0,18.4508,18.4687,18.4508,18.4597,18400.0
2015-03-31 11:05:00,20.57,20.57,20.53,20.54,33600.0,18.4687,18.4687,18.4328,18.4418,33600.0
2015-03-31 11:10:00,20.56,20.59,20.56,20.59,7200.0,18.4597,18.4867,18.4597,18.4867,7200.0
2015-03-31 11:15:00,20.59,20.59,20.57,20.57,9200.0,18.4867,18.4867,18.4687,18.4687,9200.0
2015-03-31 11:20:00,20.57,20.57,20.53,20.54,18800.0,18.4687,18.4687,18.4328,18.4418,18800.0
2015-03-31 11:25:00,20.55,20.55,20.55,20.55,6400.0,18.4508,18.4508,18.4508,18.4508,6400.0
2015-03-31 11:30:00,20.56,20.56,20.53,20.54,29600.0,18.4597,18.4597,18.4328,18.4418,29600.0
2015-03-31 11:35:00,20.54,20.54,20.53,20.54,11600.0,18.4418,18.4418,18.4328,18.4418,11600.0
2015-03-31 11:40:00,20.54,20.56,20.53,20.56,44800.0,18.4418,18.4597,18.4328,18.4597,44800.0
2015-03-31 11:45:00,20.56,20.58,20.56,20.58,20800.0,18.4597,18.4777,18.4597,18.4777,20800.0
2015-03-31 11:50:00,20.58,20.59,20.57,20.57,10800.0,18.4777,18.4867,18.4687,18.4687,10800.0
2015-03-31 11:55:00,20.58,20.58,20.55,20.55,8800.0,18.4777,18.4777,18.4508,18.4508,8800.0
2015-03-31 12:00:00,20.55,20.55,20.52,20.52,16000.0,18.4508,18.4508,18.4238,18.4238,16000.0
2015-03-31 12:05:00,20.52,20.52,20.51,20.51,13200.0,18.4238,18.4238,18.4148,18.4148,13200.0
2015-03-31 12:10:00,20.51,20.52,20.5,20.5,8800.0,18.4148,18.4238,18.4059,18.4059,8800.0
2015-03-31 12:15:00,20.5,20.51,20.5,20.5,14800.0,18.4059,18.4148,18.4059,18.4059,14800.0
2015-03-31 12:20:00,20.5,20.51,20.5,20.51,6400.0,18.4059,18.4148,18.4059,18.4148,6400.0
2015-03-31 12:25:00,20.51,20.51,20.5,20.5,10000.0,18.4148,18.4148,18.4059,18.4059,10000.0
2015-03-31 12:30:00,20.51,20.53,20.5,20.53,19600.0,18.4148,18.4328,18.4059,18.4328,19600.0
2015-03-31 12:35:00,20.54,20.57,20.54,20.55,22000.0,18.4418,18.4687,18.4418,18.4508,22000.0
2015-03-31 12:40:00,20.55,20.55,20.55,20.55,2000.0,18.4508,18.4508,18.4508,18.4508,2000.0
2015-03-31 12:45:00,20.55,20.55,20.54,20.54,10400.0,18.4508,18.4508,18.4418,18.4418,10400.0
2015-03-31 12:50:00,20.54,20.54,20.53,20.53,6400.0,18.4418,18.4418,18.4328,18.4328,6400.0
2015-03-31 12:55:00,20.53,20.53,20.52,20.52,10400.0,18.4328,18.4328,18.4238,18.4238,10400.0
2015-03-31 13:00:00,20.52,20.55,20.52,20.55,20400.0,18.4238,18.4508,18.4238,18.4508,20400.0
2015-03-31 13:05:00,20.56,20.56,20.55,20.55,7600.0,18.4597,18.4597,18.4508,18.4508,7600.0
2015-03-31 13:10:00,20.55,20.55,20.55,20.55,11200.0,18.4508,18.4508,18.4508,18.4508,11200.0
2015-03-31 13:15:00,20.55,20.56,20.54,20.55,10800.0,18.4508,18.4597,18.4418,18.4508,10800.0
2015-03-31 13:20:00,20.56,20.56,20.53,20.53,8000.0,18.4597,18.4597,18.4328,18.4328,8000.0
2015-03-31 13:25:00,20.53,20.53,20.51,20.51,16400.0,18.4328,18.4328,18.4148,18.4148,16400.0
2015-03-31 13:30:00,20.51,20.53,20.51,20.53,21200.0,18.4148,18.4328,18.4148,18.4328,21200.0
2015-03-31 13:35:00,20.54,20.55,20.54,20.55,2400.0,18.4418,18.4508,18.4418,18.4508,2400.0
2015-03-31 13:40:00,20.55,20.56,20.54,20.56,12000.0,18.4508,18.4597,18.4418,18.4597,12000.0
2015-03-31 13:45:00,20.56,20.57,20.52,20.52,25200.0,18.4597,18.4687,18.4238,18.4238,25200.0
2015-03-31 13:50:00,20.52,20.52,20.5,20.5,17600.0,18.4238,18.4238,18.4059,18.4059,17600.0
2015-03-31 13:55:00,20.5,20.51,20.49,20.51,10800.0,18.4059,18.4148,18.3969,18.4148,10800.0
2015-03-31 14:00:00,20.51,20.52,20.51,20.52,11200.0,18.4148,18.4238,18.4148,18.4238,11200.0
2015-03-31 14:05:00,20.52,20.52,20.49,20.49,10400.0,18.4238,18.4238,18.3969,18.3969,10400.0
2015-03-31 14:10:00,20.49,20.5,20.49,20.49,20000.0,18.3969,18.4059,18.3969,18.3969,20000.0
2015-03-31 14:15:00,20.49,20.49,20.48,20.48,9200.0,18.3969,18.3969,18.3879,18.3879,9200.0
2015-03-31 14:20:00,20.48,20.49,20.47,20.49,20800.0,18.3879,18.3969,18.3789,18.3969,20800.0
2015-03-31 14:25:00,20.49,20.49,20.46,20.46,17200.0,18.3969,18.3969,18.37,18.37,17200.0
2015-03-31 14:30:00,20.46,20.47,20.46,20.46,25600.0,18.37,18.3789,18.37,18.37,25600.0
2015-03-31 14:35:00,20.46,20.49,20.46,20.49,18000.0,18.37,18.3969,18.37,18.3969,18000.0
2015-03-31 14:40:00,20.49,20.49,20.48,20.49,20400.0,18.3969,18.3969,18.3879,18.3969,20400.0
2015-03-31 14:45:00,20.49,20.51,20.49,20.5,16000.0,18.3969,18.4148,18.3969,18.4059,16000.0
2015-03-31 14:50:00,20.5,20.51,20.49,20.5,9600.0,18.4059,18.4148,18.3969,18.4059,9600.0
2015-03-31 14:55:00,20.49,20.5,20.49,20.5,23600.0,18.3969,18.4059,18.3969,18.4059,23600.0
2015-03-31 15:00:00,20.5,20.5,20.46,20.46,20400.0,18.4059,18.4059,18.37,18.37,20400.0
2015-03-31 15:05:00,20.46,20.47,20.44,20.44,33600.0,18.37,18.3789,18.352,18.352,33600.0
2015-03-31 15:10:00,20.44,20.45,20.42,20.42,21600.0,18.352,18.361,18.334,18.334,21600.0
2015-03-31 15:15:00,20.42,20.42,20.39,20.4,42800.0,18.334,18.334,18.3071,18.3161,42800.0
2015-03-31 15:20:00,20.4,20.42,20.37,20.37,49600.0,18.3161,18.334,18.2891,18.2891,49600.0
2015-03-31 15:25:00,20.37,20.39,20.37,20.39,29200.0,18.2891,18.3071,18.2891,18.3071,29200.0
2015-03-31 15:30:00,20.39,20.39,20.36,20.37,70800.0,18.3071,18.3071,18.2802,18.2891,70800.0
2015-03-31 15:35:00,20.38,20.43,20.38,20.43,51200.0,18.2981,18.343,18.2981,18.343,51200.0
2015-03-31 15:40:00,20.43,20.43,20.41,20.41,65600.0,18.343,18.343,18.3251,18.3251,65600.0
2015-03-31 15:45:00,20.42,20.43,20.41,20.42,71200.0,18.334,18.343,18.3251,18.334,71200.0
2015-03-31 15:50:00,20.43,20.43,20.4,20.41,112800.0,18.343,18.343,18.3161,18.3251,112800.0
2015-03-31 15:55:00,20.41,20.46,20.4,20.41,176400.0,18.3251,18.37,18.3161,18.3251,176400.0
2015-04-01 09:30:00,20.45,20.45,20.3,20.32,92800.0,18.361,18.361,18.2263,18.2443,92800.0
2015-04-01 09:35:00,20.31,20.31,20.23,20.25,23600.0,18.2353,18.2353,18.1634,18.1814,23600.0
2015-04-01 09:40:00,20.21,20.23,20.18,20.23,18400.0,18.1455,18.1634,18.1186,18.1634,18400.0
2015-04-01 09:45:00,20.2,20.23,20.2,20.21,64000.0,18.1365,18.1634,18.1365,18.1455,64000.0
2015-04-01 09:50:00,20.18,20.21,20.17,20.21,26800.0,18.1186,18.1455,18.1096,18.1455,26800.0
2015-04-01 09:55:00,20.21,20.25,20.2,20.25,18400.0,18.1455,18.1814,18.1365,18.1814,18400.0
2015-04-01 10:00:00,20.24,20.29,20.24,20.28,40000.0,18.1724,18.2173,18.1724,18.2083,40000.0
2015-04-01 10:05:00,20.29,20.3,20.26,20.3,51200.0,18.2173,18.2263,18.1904,18.2263,51200.0
2015-04-01 10:10:00,20.31,20.32,20.29,20.3,28400.0,18.2353,18.2443,18.2173,18.2263,28400.0
2015-04-01 10:15:00,20.29,20.33,20.29,20.33,72000.0,18.2173,18.2532,18.2173,18.2532,72000.0
2015-04-01 10:20:00,20.33,20.35,20.31,20.33,18800.0,18.2532,18.2712,18.2353,18.2532,18800.0
2015-04-01 10:25:00,20.34,20.35,20.32,20.33,15600.0,18.2622,18.2712,18.2443,18.2532,15600.0
2015-04-01 10:30:00,20.32,20.33,20.3,20.3,30000.0,18.2443,18.2532,18.2263,18.2263,30000.0
2015-04-01 10:35:00,20.32,20.32,20.28,20.28,59600.0,18.2443,18.2443,18.2083,18.2083,59600.0
2015-04-01 10:40:00,20.28,20.34,20.28,20.32,28000.0,18.2083,18.2622,18.2083,18.2443,28000.0
2015-04-01 10:45:00,20.33,20.34,20.32,20.33,47200.0,18.2532,18.2622,18.2443,18.2532,47200.0
2015-04-01 10:50:00,20.33,20.39,20.33,20.36,18800.0,18.2532,18.3071,18.2532,18.2802,18800.0
2015-04-01 10:55:00,20.37,20.4,20.36,20.4,5600.0,18.2891,18.3161,18.2802,18.3161,5600.0
2015-04-01 11:00:00,20.4,20.41,20.38,20.39,10000.0,18.3161,18.3251,18.2981,18.3071,10000.0
2015-04-01 11:05:00,20.38,20.39,20.37,20.38,6800.0,18.2981,18.3071,18.2891,18.2981,6800.0
2015-04-01 11:10:00,20.39,20.43,20.39,20.43,21200.0,18.3071,18.343,18.3071,18.343,21200.0
2015-04-01 11:15:00,20.43,20.45,20.43,20.45,9200.0,18.343,18.361,18.343,18.361,9200.0
2015-04-01 11:20:00,20.45,20.46,20.42,20.43,22400.0,18.361,18.37,18.334,18.343,22400.0
2015-04-01 11:25:00,20.42,20.42,20.37,20.39,30800.0,18.334,18.334,18.2891,18.3071,30800.0
2015-04-01 11:30:00,20.38,20.39,20.32,20.34,39600.0,18.2981,18.3071,18.2443,18.2622,39600.0
2015-04-01 11:35:00,20.33,20.38,20.33,20.38,2400.0,18.2532,18.2981,18.2532,18.2981,2400.0
2015-04-01 11:40:00,20.39,20.4,20.38,20.4,7200.0,18.3071,18.3161,18.2981,18.3161,7200.0
2015-04-01 11:45:00,20.4,20.43,20.39,20.41,28000.0,18.3161,18.343,18.3071,18.3251,28000.0
2015-04-01 11:50:00,20.41,20.43,20.41,20.43,5200.0,18.3251,18.343,18.3251,18.343,5200.0
2015-04-01 11:55:00,20.43,20.43,20.38,20.38,18000.0,18.343,18.343,18.2981,18.2981,18000.0
2015-04-01 12:00:00,20.38,20.39,20.36,20.36,12400.0,18.2981,18.3071,18.2802,18.2802,12400.0
2015-04-01 12:05:00,20.36,20.36,20.35,20.36,9200.0,18.2802,18.2802,18.2712,18.2802,9200.0
2015-04-01 12:10:00,20.37,20.37,20.34,20.36,16400.0,18.2891,18.2891,18.2622,18.2802,16400.0
2015-04-01 12:15:00,20.35,20.35,20.34,20.35,12400.0,18.2712,18.2712,18.2622,18.2712,12400.0
2015-04-01 12:20:00,20.35,20.35,20.34,20.34,13200.0,18.2712,18.2712,18.2622,18.2622,13200.0
2015-04-01 12:25:00,20.34,20.38,20.34,20.38,4000.0,18.2622,18.2981,18.2622,18.2981,4000.0
2015-04-01 12:30:00,20.37,20.37,20.35,20.36,14400.0,18.2891,18.2891,18.2712,18.2802,14400.0
2015-04-01 12:35:00,20.36,20.36,20.35,20.35,6400.0,18.2802,18.2802,18.2712,18.2712,6400.0
2015-04-01 12:40:00,20.36,20.38,20.36,20.37,6400.0,18.2802,18.2981,18.2802,18.2891,6400.0
2015-04-01 12:45:00,20.38,20.38,20.35,20.36,16800.0,18.2981,18.2981,18.2712,18.2802,16800.0
2015-04-01 12:50:00,20.36,20.41,20.36,20.41,15600.0,18.2802,18.3251,18.2802,18.3251,15600.0
2015-04-01 12:55:00,20.41,20.42,20.4,20.41,17200.0,18.3251,18.334,18.3161,18.3251,17200.0
2015-04-01 13:00:00,20.39,20.4,20.38,20.39,7600.0,18.3071,18.3161,18.2981,18.3071,7600.0
2015-04-01 13:05:00,20.38,20.4,20.38,20.39,10800.0,18.2981,18.3161,18.2981,18.3071,10800.0
2015-04-01 13:10:00,20.4,20.42,20.4,20.42,9200.0,18.3161,18.334,18.3161,18.334,9200.0
2015-04-01 13:15:00,20.42,20.43,20.4,20.4,14000.0,18.334,18.343,18.3161,18.3161,14000.0
2015-04-01 13:20:00,20.4,20.41,20.39,20.39,12400.0,18.3161,18.3251,18.3071,18.3071,12400.0
2015-04-01 13:25:00,20.39,20.42,20.39,20.42,27600.0,18.3071,18.334,18.3071,18.334,27600.0
2015-04-01 13:30:00,20.42,20.46,20.42,20.44,14400.0,18.334,18.37,18.334,18.352,14400.0
2015-04-01 13:35:00,20.46,20.47,20.45,20.46,30000.0,18.37,18.3789,18.361,18.37,30000.0
2015-04-01 13:40:00,20.47,20.48,20.47,20.48,26800.0,18.3789,18.3879,18.3789,18.3879,26800.0
2015-04-01 13:45:00,20.48,20.5,20.48,20.5,34400.0,18.3879,18.4059,18.3879,18.4059,34400.0
2015-04-01 13:50:00,20.49,20.5,20.49,20.5,6800.0,18.3969,18.4059,18.3969,18.4059,6800.0
2015-04-01 13:55:00,20.5,20.5,20.46,20.46,41600.0,18.4059,18.4059,18.37,18.37,41600.0
2015-04-01 14:00:00,20.46,20.47,20.46,20.47,21200.0,18.37,18.3789,18.37,18.3789,21200.0
2015-04-01 14:05:00,20.47,20.47,20.44,20.45,12800.0,18.3789,18.3789,18.352,18.361,12800.0
2015-04-01 14:10:00,20.45,20.45,20.41,20.41,26400.0,18.361,18.361,18.3251,18.3251,26400.0
2015-04-01 14:15:00,20.41,20.41,20.39,20.4,8000.0,18.3251,18.3251,18.3071,18.3161,8000.0
2015-04-01 14:20:00,20.4,20.43,20.39,20.43,8000.0,18.3161,18.343,18.3071,18.343,8000.0
2015-04-01 14:25:00,20.42,20.42,20.39,20.39,11200.0,18.334,18.334,18.3071,18.3071,11200.0
2015-04-01 14:30:00,20.39,20.4,20.38,20.4,4000.0,18.3071,18.3161,18.2981,18.3161,4000.0
2015-04-01 14:35:00,20.4,20.4,20.36,20.37,12400.0,18.3161,18.3161,18.2802,18.2891,12400.0
2015-04-01 14:40:00,20.38,20.39,20.36,20.39,11200.0,18.2981,18.3071,18.2802,18.3071,11200.0
2015-04-01 14:45:00,20.39,20.42,20.38,20.42,14400.0,18.3071,18.334,18.2981,18.334,14400.0
2015-04-01 14:50:00,20.42,20.43,20.4,20.4,24000.0,18.334,18.343,18.3161,18.3161,24000.0
2015-04-01 14:55:00,20.4,20.4,20.4,20.4,19200.0,18.3161,18.3161,18.3161,18.3161,19200.0
2015-04-01 15:00:00,20.4,20.4,20.39,20.39,15200.0,18.3161,18.3161,18.3071,18.3071,15200.0
2015-04-01 15:05:00,20.39,20.4,20.35,20.36,34800.0,18.3071,18.3161,18.2712,18.2802,34800.0
2015-04-01 15:10:00,20.36,20.39,20.36,20.38,41200.0,18.2802,18.3071,18.2802,18.2981,41200.0
2015-04-01 15:15:00,20.38,20.39,20.33,20.34,104800.0,18.2981,18.3071,18.2532,18.2622,104800.0
2015-04-01 15:20:00,20.34,20.36,20.34,20.36,54000.0,18.2622,18.2802,18.2622,18.2802,54000.0
2015-04-01 15:25:00,20.38,20.39,20.37,20.39,21600.0,18.2981,18.3071,18.2891,18.3071,21600.0
2015-04-01 15:30:00,20.39,20.4,20.38,20.39,32800.0,18.3071,18.3161,18.2981,18.3071,32800.0
2015-04-01 15:35:00,20.39,20.43,20.39,20.4,31200.0,18.3071,18.343,18.3071,18.3161,31200.0
2015-04-01 15:40:00,20.4,20.4,20.35,20.36,27600.0,18.3161,18.3161,18.2712,18.2802,27600.0
2015-04-01 15:45:00,20.37,20.41,20.37,20.39,33200.0,18.2891,18.3251,18.2891,18.3071,33200.0
2015-04-01 15:50:00,20.4,20.42,20.39,20.4,98800.0,18.3161,18.334,18.3071,18.3161,98800.0
2015-04-01 15:55:00,20.39,20.43,20.39,20.43,212000.0,18.3071,18.343,18.3071,18.343,212000.0
2015-04-02 09:30:00,20.45,20.56,20.45,20.52,45600.0,18.361,18.4597,18.361,18.4238,45600.0
2015-04-02 09:35:00,20.53,20.59,20.52,20.53,8800.0,18.4328,18.4867,18.4238,18.4328,8800.0
2015-04-02 09:40:00,20.54,20.54,20.5,20.51,6400.0,18.4418,18.4418,18.4059,18.4148,6400.0
2015-04-02 09:45:00,20.53,20.54,20.52,20.54,16000.0,18.4328,18.4418,18.4238,18.4418,16000.0
2015-04-02 09:50:00,20.55,20.64,20.55,20.61,34400.0,18.4508,18.5316,18.4508,18.5046,34400.0
2015-04-02 09:55:00,20.61,20.61,20.6,20.61,3600.0,18.5046,18.5046,18.4957,18.5046,3600.0
2015-04-02 10:00:00,20.6,20.63,20.6,20.62,15600.0,18.4957,18.5226,18.4957,18.5136,15600.0
2015-04-02 10:05:00,20.64,20.64,20.6,20.6,16400.0,18.5316,18.5316,18.4957,18.4957,16400.0
2015-04-02 10:10:00,20.61,20.64,20.61,20.64,30800.0,18.5046,18.5316,18.5046,18.5316,30800.0
2015-04-02 10:15:00,20.63,20.63,20.59,20.6,60400.0,18.5226,18.5226,18.4867,18.4957,60400.0
2015-04-02 10:20:00,20.6,20.63,20.57,20.57,13600.0,18.4957,18.5226,18.4687,18.4687,13600.0
2015-04-02 10:25:00,20.57,20.58,20.56,20.58,12800.0,18.4687,18.4777,18.4597,18.4777,12800.0
2015-04-02 10:30:00,20.58,20.58,20.56,20.58,10400.0,18.4777,18.4777,18.4597,18.4777,10400.0
2015-04-02 10:35:00,20.57,20.58,20.56,20.57,46000.0,18.4687,18.4777,18.4597,18.4687,46000.0
2015-04-02 10:40:00,20.56,20.56,20.52,20.52,9600.0,18.4597,18.4597,18.4238,18.4238,9600.0
2015-04-02 10:45:00,20.52,20.53,20.52,20.53,1600.0,18.4238,18.4328,18.4238,18.4328,1600.0
2015-04-02 10:50:00,20.53,20.53,20.53,20.53,7200.0,18.4328,18.4328,18.4328,18.4328,7200.0
2015-04-02 10:55:00,20.52,20.53,20.52,20.52,8400.0,18.4238,18.4328,18.4238,18.4238,8400.0
2015-04-02 11:00:00,20.52,20.54,20.51,20.54,13600.0,18.4238,18.4418,18.4148,18.4418,13600.0
2015-04-02 11:05:00,20.55,20.56,20.55,20.55,4000.0,18.4508,18.4597,18.4508,18.4508,4000.0
2015-04-02 11:10:00,20.55,20.56,20.55,20.56,7200.0,18.4508,18.4597,18.4508,18.4597,7200.0
2015-04-02 11:15:00,20.56,20.57,20.55,20.57,14000.0,18.4597,18.4687,18.4508,18.4687,14000.0
2015-04-02 11:20:00,20.57,20.59,20.57,20.59,18800.0,18.4687,18.4867,18.4687,18.4867,18800.0
2015-04-02 11:25:00,20.59,20.6,20.59,20.59,14800.0,18.4867,18.4957,18.4867,18.4867,14800.0
2015-04-02 11:30:00,20.59,20.6,20.59,20.59,2800.0,18.4867,18.4957,18.4867,18.4867,2800.0
2015-04-02 11:35:00,20.59,20.6,20.59,20.6,5600.0,18.4867,18.4957,18.4867,18.4957,5600.0
2015-04-02 11:40:00,20.59,20.6,20.58,20.58,6800.0,18.4867,18.4957,18.4777,18.4777,6800.0
2015-04-02 11:45:00,20.58,20.58,20.56,20.56,7600.0,18.4777,18.4777,18.4597,18.4597,7600.0
2015-04-02 11:50:00,20.57,20.58,20.55,20.55,28400.0,18.4687,18.4777,18.4508,18.4508,28400.0
2015-04-02 11:55:00,20.54,20.56,20.54,20.56,4000.0,18.4418,18.4597,18.4418,18.4597,4000.0
2015-04-02 12:00:00,20.55,20.56,20.53,20.53,14000.0,18.4508,18.4597,18.4328,18.4328,14000.0
2015-04-02 12:05:00,20.52,20.52,20.5,20.52,13200.0,18.4238,18.4238,18.4059,18.4238,13200.0
2015-04-02 12:10:00,20.52,20.53,20.52,20.53,23200.0,18.4238,18.4328,18.4238,18.4328,23200.0
2015-04-02 12:15:00,20.53,20.55,20.53,20.54,26400.0,18.4328,18.4508,18.4328,18.4418,26400.0
2015-04-02 12:20:00,20.54,20.54,20.54,20.54,0.0,18.4418,18.4418,18.4418,18.4418,0.0
2015-04-02 12:25:00,20.55,20.56,20.54,20.54,12400.0,18.4508,18.4597,18.4418,18.4418,12400.0
2015-04-02 12:30:00,20.53,20.55,20.53,20.55,3600.0,18.4328,18.4508,18.4328,18.4508,3600.0
2015-04-02 12:35:00,20.54,20.54,20.54,20.54,5200.0,18.4418,18.4418,18.4418,18.4418,5200.0
2015-04-02 12:40:00,20.55,20.56,20.54,20.56,8000.0,18.4508,18.4597,18.4418,18.4597,8000.0
2015-04-02 12:45:00,20.56,20.57,20.56,20.57,17600.0,18.4597,18.4687,18.4597,18.4687,17600.0
2015-04-02 12:50:00,20.57,20.57,20.56,20.56,4400.0,18.4687,18.4687,18.4597,18.4597,4400.0
2015-04-02 12:55:00,20.56,20.56,20.55,20.55,8400.0,18.4597,18.4597,18.4508,18.4508,8400.0
2015-04-02 13:00:00,20.54,20.56,20.54,20.56,4800.0,18.4418,18.4597,18.4418,18.4597,4800.0
2015-04-02 13:05:00,20.55,20.56,20.55,20.56,800.0,18.4508,18.4597,18.4508,18.4597,800.0
2015-04-02 13:10:00,20.56,20.57,20.56,20.57,11200.0,18.4597,18.4687,18.4597,18.4687,11200.0
2015-04-02 13:15:00,20.58,20.6,20.58,20.6,20800.0,18.4777,18.4957,18.4777,18.4957,20800.0
2015-04-02 13:20:00,20.6,20.61,20.6,20.6,15600.0,18.4957,18.5046,18.4957,18.4957,15600.0
2015-04-02 13:25:00,20.6,20.61,20.6,20.6,33600.0,18.4957,18.5046,18.4957,18.4957,33600.0
2015-04-02 13:30:00,20.6,20.61,20.6,20.61,17200.0,18.4957,18.5046,18.4957,18.5046,17200.0
2015-04-02 13:35:00,20.61,20.61,20.61,20.61,3200.0,18.5046,18.5046,18.5046,18.5046,3200.0
2015-04-02 13:40:00,20.61,20.61,20.59,20.61,19600.0,18.5046,18.5046,18.4867,18.5046,19600.0
2015-04-02 13:45:00,20.6,20.61,20.6,20.6,5200.0,18.4957,18.5046,18.4957,18.4957,5200.0
2015-04-02 13:50:00,20.6,20.61,20.6,20.6,12000.0,18.4957,18.5046,18.4957,18.4957,12000.0
2015-04-02 13:55:00,20.6,20.61,20.59,20.61,10800.0,18.4957,18.5046,18.4867,18.5046,10800.0
2015-04-02 14:00:00,20.6,20.6,20.58,20.59,20000.0,18.4957,18.4957,18.4777,18.4867,20000.0
2015-04-02 14:05:00,20.59,20.6,20.59,20.6,12800.0,18.4867,18.4957,18.4867,18.4957,12800.0
2015-04-02 14:10:00,20.6,20.61,20.6,20.61,9200.0,18.4957,18.5046,18.4957,18.5046,9200.0
2015-04-02 14:15:00,20.61,20.63,20.61,20.63,14400.0,18.5046,18.5226,18.5046,18.5226,14400.0
2015-04-02 14:20:00,20.64,20.64,20.62,20.62,10000.0,18.5316,18.5316,18.5136,18.5136,10000.0
2015-04-02 14:25:00,20.61,20.63,20.61,20.63,15600.0,18.5046,18.5226,18.5046,18.5226,15600.0
2015-04-02 14:30:00,20.63,20.64,20.62,20.62,12800.0,18.5226,18.5316,18.5136,18.5136,12800.0
2015-04-02 14:35:00,20.62,20.63,20.61,20.62,28000.0,18.5136,18.5226,18.5046,18.5136,28000.0
2015-04-02 14:40:00,20.61,20.63,20.6,20.6,54400.0,18.5046,18.5226,18.4957,18.4957,54400.0
2015-04-02 14:45:00,20.59,20.62,20.59,20.61,15600.0,18.4867,18.5136,18.4867,18.5046,15600.0
2015-04-02 14:50:00,20.61,20.61,20.61,20.61,25200.0,18.5046,18.5046,18.5046,18.5046,25200.0
2015-04-02 14:55:00,20.6,20.62,20.6,20.61,28800.0,18.4957,18.5136,18.4957,18.5046,28800.0
2015-04-02 15:00:00,20.61,20.63,20.61,20.63,17200.0,18.5046,18.5226,18.5046,18.5226,17200.0
2015-04-02 15:05:00,20.64,20.65,20.63,20.64,13600.0,18.5316,18.5405,18.5226,18.5316,13600.0
2015-04-02 15:10:00,20.65,20.65,20.62,20.62,26000.0,18.5405,18.5405,18.5136,18.5136,26000.0
2015-04-02 15:15:00,20.62,20.63,20.62,20.63,24800.0,18.5136,18.5226,18.5136,18.5226,24800.0
2015-04-02 15:20:00,20.63,20.63,20.62,20.62,37600.0,18.5226,18.5226,18.5136,18.5136,37600.0
2015-04-02 15:25:00,20.62,20.64,20.62,20.64,45200.0,18.5136,18.5316,18.5136,18.5316,45200.0
2015-04-02 15:30:00,20.64,20.65,20.62,20.64,37600.0,18.5316,18.5405,18.5136,18.5316,37600.0
2015-04-02 15:35:00,20.65,20.66,20.65,20.66,30800.0,18.5405,18.5495,18.5405,18.5495,30800.0
2015-04-02 15:40:00,20.66,20.66,20.65,20.66,38000.0,18.5495,18.5495,18.5405,18.5495,38000.0
2015-04-02 15:45:00,20.66,20.69,20.66,20.68,78400.0,18.5495,18.5765,18.5495,18.5675,78400.0
2015-04-02 15:50:00,20.7,20.71,20.68,20.68,110800.0,18.5854,18.5944,18.5675,18.5675,110800.0
2015-04-02 15:55:00,20.68,20.7,20.67,20.68,159600.0,18.5675,18.5854,18.5585,18.5675,159600.0
2015-04-06 09:30:00,20.53,20.53,20.46,20.5,47200.0,18.4328,18.4328,18.37,18.4059,47200.0
2015-04-06 09:35:00,20.5,20.61,20.5,20.6,10800.0,18.4059,18.5046,18.4059,18.4957,10800.0
2015-04-06 09:40:00,20.6,20.63,20.6,20.61,22800.0,18.4957,18.5226,18.4957,18.5046,22800.0
2015-04-06 09:45:00,20.62,20.65,20.58,20.6,36400.0,18.5136,18.5405,18.4777,18.4957,36400.0
2015-04-06 09:50:00,20.61,20.61,20.59,20.59,4800.0,18.5046,18.5046,18.4867,18.4867,4800.0
2015-04-06 09:55:00,20.59,20.6,20.54,20.54,47200.0,18.4867,18.4957,18.4418,18.4418,47200.0
2015-04-06 10:00:00,20.53,20.57,20.53,20.57,8800.0,18.4328,18.4687,18.4328,18.4687,8800.0
2015-04-06 10:05:00,20.56,20.59,20.56,20.56,17200.0,18.4597,18.4867,18.4597,18.4597,17200.0
2015-04-06 10:10:00,20.56,20.56,20.54,20.56,22800.0,18.4597,18.4597,18.4418,18.4597,22800.0
2015-04-06 10:15:00,20.56,20.58,20.54,20.54,12000.0,18.4597,18.4777,18.4418,18.4418,12000.0
2015-04-06 10:20:00,20.54,20.6,20.54,20.58,70800.0,18.4418,18.4957,18.4418,18.4777,70800.0
2015-04-06 10:25:00,20.58,20.6,20.56,20.6,17200.0,18.4777,18.4957,18.4597,18.4957,17200.0
2015-04-06 10:30:00,20.6,20.61,20.55,20.55,64000.0,18.4957,18.5046,18.4508,18.4508,64000.0
2015-04-06 10:35:00,20.55,20.57,20.55,20.55,28400.0,18.4508,18.4687,18.4508,18.4508,28400.0
2015-04-06 10:40:00,20.56,20.56,20.54,20.54,19600.0,18.4597,18.4597,18.4418,18.4418,19600.0
2015-04-06 10:45:00,20.55,20.55,20.52,20.52,105200.0,18.4508,18.4508,18.4238,18.4238,105200.0
2015-04-06 10:50:00,20.52,20.54,20.52,20.53,8400.0,18.4238,18.4418,18.4238,18.4328,8400.0
2015-04-06 10:55:00,20.52,20.56,20.52,20.56,15600.0,18.4238,18.4597,18.4238,18.4597,15600.0
2015-04-06 11:00:00,20.56,20.58,20.56,20.57,29200.0,18.4597,18.4777,18.4597,18.4687,29200.0
2015-04-06 11:05:00,20.56,20.57,20.54,20.54,19200.0,18.4597,18.4687,18.4418,18.4418,19200.0
2015-04-06 11:10:00,20.55,20.56,20.54,20.55,15600.0,18.4508,18.4597,18.4418,18.4508,15600.0
2015-04-06 11:15:00,20.55,20.56,20.54,20.56,11200.0,18.4508,18.4597,18.4418,18.4597,11200.0
2015-04-06 11:20:00,20.56,20.56,20.54,20.54,12400.0,18.4597,18.4597,18.4418,18.4418,12400.0
2015-04-06 11:25:00,20.54,20.56,20.54,20.56,9600.0,18.4418,18.4597,18.4418,18.4597,9600.0
2015-04-06 11:30:00,20.55,20.55,20.55,20.55,7600.0,18.4508,18.4508,18.4508,18.4508,7600.0
2015-04-06 11:35:00,20.55,20.55,20.53,20.54,31600.0,18.4508,18.4508,18.4328,18.4418,31600.0
2015-04-06 11:40:00,20.55,20.55,20.55,20.55,10400.0,18.4508,18.4508,18.4508,18.4508,10400.0
2015-04-06 11:45:00,20.55,20.55,20.52,20.52,28000.0,18.4508,18.4508,18.4238,18.4238,28000.0
2015-04-06 11:50:00,20.52,20.53,20.51,20.52,10800.0,18.4238,18.4328,18.4148,18.4238,10800.0
2015-04-06 11:55:00,20.53,20.53,20.52,20.53,14800.0,18.4328,18.4328,18.4238,18.4328,14800.0
2015-04-06 12:00:00,20.53,20.53,20.52,20.53,15200.0,18.4328,18.4328,18.4238,18.4328,15200.0
2015-04-06 12:05:00,20.53,20.53,20.52,20.52,8400.0,18.4328,18.4328,18.4238,18.4238,8400.0
2015-04-06 12:10:00,20.52,20.54,20.52,20.54,21600.0,18.4238,18.4418,18.4238,18.4418,21600.0
2015-04-06 12:15:00,20.53,20.56,20.53,20.55,10400.0,18.4328,18.4597,18.4328,18.4508,10400.0
2015-04-06 12:20:00,20.56,20.57,20.56,20.57,15600.0,18.4597,18.4687,18.4597,18.4687,15600.0
2015-04-06 12:25:00,20.57,20.57,20.55,20.55,16800.0,18.4687,18.4687,18.4508,18.4508,16800.0
2015-04-06 12:30:00,20.55,20.55,20.54,20.54,12400.0,18.4508,18.4508,18.4418,18.4418,12400.0
2015-04-06 12:35:00,20.54,20.54,20.53,20.54,11600.0,18.4418,18.4418,18.4328,18.4418,11600.0
2015-04-06 12:40:00,20.54,20.54,20.53,20.54,15600.0,18.4418,18.4418,18.4328,18.4418,15600.0
2015-04-06 12:45:00,20.54,20.55,20.54,20.55,4400.0,18.4418,18.4508,18.4418,18.4508,4400.0
2015-04-06 12:50:00,20.55,20.56,20.54,20.55,21200.0,18.4508,18.4597,18.4418,18.4508,21200.0
2015-04-06 12:55:00,20.55,20.56,20.55,20.55,16400.0,18.4508,18.4597,18.4508,18.4508,16400.0
2015-04-06 13:00:00,20.55,20.56,20.55,20.55,8400.0,18.4508,18.4597,18.4508,18.4508,8400.0
2015-04-06 13:05:00,20.55,20.57,20.55,20.57,26400.0,18.4508,18.4687,18.4508,18.4687,26400.0
2015-04-06 13:10:00,20.57,20.57,20.57,20.57,12800.0,18.4687,18.4687,18.4687,18.4687,12800.0
2015-04-06 13:15:00,20.57,20.58,20.55,20.57,14400.0,18.4687,18.4777,18.4508,18.4687,14400.0
2015-04-06 13:20:00,20.57,20.57,20.56,20.56,4000.0,18.4687,18.4687,18.4597,18.4597,4000.0
2015-04-06 13:25:00,20.56,20.56,20.55,20.55,15600.0,18.4597,18.4597,18.4508,18.4508,15600.0
2015-04-06 13:30:00,20.55,20.56,20.55,20.55,12400.0,18.4508,18.4597,18.4508,18.4508,12400.0
2015-04-06 13:35:00,20.55,20.55,20.51,20.52,18000.0,18.4508,18.4508,18.4148,18.4238,18000.0
2015-04-06 13:40:00,20.51,20.52,20.51,20.52,15600.0,18.4148,18.4238,18.4148,18.4238,15600.0
2015-04-06 13:45:00,20.52,20.54,20.52,20.54,6400.0,18.4238,18.4418,18.4238,18.4418,6400.0
2015-04-06 13:50:00,20.54,20.55,20.54,20.55,4800.0,18.4418,18.4508,18.4418,18.4508,4800.0
2015-04-06 13:55:00,20.55,20.55,20.54,20.55,12000.0,18.4508,18.4508,18.4418,18.4508,12000.0
2015-04-06 14:00:00,20.55,20.55,20.53,20.53,18800.0,18.4508,18.4508,18.4328,18.4328,18800.0
2015-04-06 14:05:00,20.53,20.53,20.52,20.52,9600.0,18.4328,18.4328,18.4238,18.4238,9600.0
2015-04-06 14:10:00,20.52,20.52,20.5,20.5,15200.0,18.4238,18.4238,18.4059,18.4059,15200.0
2015-04-06 14:15:00,20.5,20.51,20.5,20.5,29600.0,18.4059,18.4148,18.4059,18.4059,29600.0
2015-04-06 14:20:00,20.5,20.5,20.49,20.5,10000.0,18.4059,18.4059,18.3969,18.4059,10000.0
2015-04-06 14:25:00,20.5,20.5,20.48,20.49,20800.0,18.4059,18.4059,18.3879,18.3969,20800.0
2015-04-06 14:30:00,20.49,20.5,20.48,20.49,24000.0,18.3969,18.4059,18.3879,18.3969,24000.0
2015-04-06 14:35:00,20.49,20.49,20.48,20.49,22000.0,18.3969,18.3969,18.3879,18.3969,22000.0
2015-04-06 14:40:00,20.49,20.49,20.49,20.49,11600.0,18.3969,18.3969,18.3969,18.3969,11600.0
2015-04-06 14:45:00,20.49,20.5,20.49,20.5,22400.0,18.3969,18.4059,18.3969,18.4059,22400.0
2015-04-06 14:50:00,20.49,20.5,20.48,20.48,20400.0,18.3969,18.4059,18.3879,18.3879,20400.0
2015-04-06 14:55:00,20.48,20.48,20.48,20.48,15200.0,18.3879,18.3879,18.3879,18.3879,15200.0
2015-04-06 15:00:00,20.47,20.49,20.47,20.48,20400.0,18.3789,18.3969,18.3789,18.3879,20400.0
2015-04-06 15:05:00,20.48,20.48,20.46,20.46,25200.0,18.3879,18.3879,18.37,18.37,25200.0
2015-04-06 15:10:00,20.46,20.49,20.46,20.49,67600.0,18.37,18.3969,18.37,18.3969,67600.0
2015-04-06 15:15:00,20.49,20.49,20.46,20.46,30000.0,18.3969,18.3969,18.37,18.37,30000.0
2015-04-06 15:20:00,20.46,20.47,20.46,20.46,15200.0,18.37,18.3789,18.37,18.37,15200.0
2015-04-06 15:25:00,20.46,20.47,20.46,20.47,33600.0,18.37,18.3789,18.37,18.3789,33600.0
2015-04-06 15:30:00,20.46,20.49,20.46,20.49,18800.0,18.37,18.3969,18.37,18.3969,18800.0
2015-04-06 15:35:00,20.49,20.49,20.45,20.46,44800.0,18.3969,18.3969,18.361,18.37,44800.0
2015-04-06 15:40:00,20.46,20.46,20.45,20.46,36400.0,18.37,18.37,18.361,18.37,36400.0
2015-04-06 15:45:00,20.46,20.46,20.43,20.43,59600.0,18.37,18.37,18.343,18.343,59600.0
2015-04-06 15:50:00,20.43,20.44,20.43,20.44,102800.0,18.343,18.352,18.343,18.352,102800.0
2015-04-06 15:55:00,20.43,20.46,20.42,20.46,201600.0,18.343,18.37,18.334,18.37,201600.0
2015-04-07 09:30:00,20.43,20.43,20.28,20.34,65200.0,18.343,18.343,18.2083,18.2622,65200.0
2015-04-07 09:35:00,20.37,20.41,20.36,20.36,54800.0,18.2891,18.3251,18.2802,18.2802,54800.0
2015-04-07 09:40:00,20.39,20.39,20.33,20.36,16800.0,18.3071,18.3071,18.2532,18.2802,16800.0
2015-04-07 09:45:00,20.38,20.39,20.31,20.33,54400.0,18.2981,18.3071,18.2353,18.2532,54400.0
2015-04-07 09:50:00,20.32,20.37,20.32,20.37,43600.0,18.2443,18.2891,18.2443,18.2891,43600.0
2015-04-07 09:55:00,20.37,20.37,20.35,20.36,28000.0,18.2891,18.2891,18.2712,18.2802,28000.0
2015-04-07 10:00:00,20.36,20.38,20.34,20.35,43600.0,18.2802,18.2981,18.2622,18.2712,43600.0
2015-04-07 10:05:00,20.35,20.37,20.34,20.35,50400.0,18.2712,18.2891,18.2622,18.2712,50400.0
2015-04-07 10:10:00,20.35,20.37,20.34,20.37,19600.0,18.2712,18.2891,18.2622,18.2891,19600.0
2015-04-07 10:15:00,20.36,20.38,20.36,20.38,40800.0,18.2802,18.2981,18.2802,18.2981,40800.0
2015-04-07 10:20:00,20.38,20.39,20.36,20.38,24800.0,18.2981,18.3071,18.2802,18.2981,24800.0
2015-04-07 10:25:00,20.38,20.39,20.37,20.38,12800.0,18.2981,18.3071,18.2891,18.2981,12800.0
2015-04-07 10:30:00,20.38,20.43,20.38,20.42,68800.0,18.2981,18.343,18.2981,18.334,68800.0
2015-04-07 10:35:00,20.42,20.43,20.36,20.38,27200.0,18.334,18.343,18.2802,18.2981,27200.0
2015-04-07 10:40:00,20.39,20.4,20.38,20.38,28000.0,18.3071,18.3161,18.2981,18.2981,28000.0
2015-04-07 10:45:00,20.39,20.43,20.38,20.42,19600.0,18.3071,18.343,18.2981,18.334,19600.0
2015-04-07 10:50:00,20.42,20.42,20.37,20.4,40000.0,18.334,18.334,18.2891,18.3161,40000.0
2015-04-07 10:55:00,20.4,20.42,20.39,20.41,32800.0,18.3161,18.334,18.3071,18.3251,32800.0
2015-04-07 11:00:00,20.39,20.4,20.38,20.39,24800.0,18.3071,18.3161,18.2981,18.3071,24800.0
2015-04-07 11:05:00,20.38,20.39,20.37,20.39,14800.0,18.2981,18.3071,18.2891,18.3071,14800.0
2015-04-07 11:10:00,20.39,20.39,20.37,20.37,17600.0,18.3071,18.3071,18.2891,18.2891,17600.0
2015-04-07 11:15:00,20.37,20.37,20.34,20.35,54400.0,18.2891,18.2891,18.2622,18.2712,54400.0
2015-04-07 11:20:00,20.35,20.36,20.35,20.35,16400.0,18.2712,18.2802,18.2712,18.2712,16400.0
2015-04-07 11:25:00,20.36,20.38,20.36,20.37,12000.0,18.2802,18.2981,18.2802,18.2891,12000.0
2015-04-07 11:30:00,20.37,20.39,20.36,20.39,8000.0,18.2891,18.3071,18.2802,18.3071,8000.0
2015-04-07 11:35:00,20.39,20.39,20.36,20.36,17200.0,18.3071,18.3071,18.2802,18.2802,17200.0
2015-04-07 11:40:00,20.35,20.35,20.33,20.35,14800.0,18.2712,18.2712,18.2532,18.2712,14800.0
2015-04-07 11:45:00,20.34,20.36,20.34,20.35,14000.0,18.2622,18.2802,18.2622,18.2712,14000.0
2015-04-07 11:50:00,20.35,20.38,20.35,20.38,22400.0,18.2712,18.2981,18.2712,18.2981,22400.0
2015-04-07 11:55:00,20.38,20.38,20.37,20.38,17600.0,18.2981,18.2981,18.2891,18.2981,17600.0
2015-04-07 12:00:00,20.38,20.4,20.38,20.4,12400.0,18.2981,18.3161,18.2981,18.3161,12400.0
2015-04-07 12:05:00,20.4,20.41,20.39,20.39,36800.0,18.3161,18.3251,18.3071,18.3071,36800.0
2015-04-07 12:10:00,20.39,20.39,20.37,20.37,34800.0,18.3071,18.3071,18.2891,18.2891,34800.0
2015-04-07 12:15:00,20.37,20.38,20.36,20.36,83200.0,18.2891,18.2981,18.2802,18.2802,83200.0
2015-04-07 12:20:00,20.36,20.39,20.36,20.37,60400.0,18.2802,18.3071,18.2802,18.2891,60400.0
2015-04-07 12:25:00,20.37,20.39,20.36,20.37,19600.0,18.2891,18.3071,18.2802,18.2891,19600.0
2015-04-07 12:30:00,20.37,20.38,20.36,20.38,14400.0,18.2891,18.2981,18.2802,18.2981,14400.0
2015-04-07 12:35:00,20.38,20.38,20.36,20.36,55200.0,18.2981,18.2981,18.2802,18.2802,55200.0
2015-04-07 12:40:00,20.37,20.38,20.37,20.38,93200.0,18.2891,18.2981,18.2891,18.2981,93200.0
2015-04-07 12:45:00,20.37,20.38,20.37,20.38,56400.0,18.2891,18.2981,18.2891,18.2981,56400.0
2015-04-07 12:50:00,20.38,20.39,20.38,20.39,16000.0,18.2981,18.3071,18.2981,18.3071,16000.0
2015-04-07 12:55:00,20.39,20.4,20.39,20.4,6800.0,18.3071,18.3161,18.3071,18.3161,6800.0
2015-04-07 13:00:00,20.4,20.41,20.4,20.41,10800.0,18.3161,18.3251,18.3161,18.3251,10800.0
2015-04-07 13:05:00,20.41,20.41,20.4,20.41,15600.0,18.3251,18.3251,18.3161,18.3251,15600.0
2015-04-07 13:10:00,20.41,20.43,20.41,20.42,10800.0,18.3251,18.343,18.3251,18.334,10800.0
2015-04-07 13:15:00,20.42,20.43,20.4,20.41,23600.0,18.334,18.343,18.3161,18.3251,23600.0
2015-04-07 13:20:00,20.42,20.43,20.42,20.43,5200.0,18.334,18.343,18.334,18.343,5200.0
2015-04-07 13:25:00,20.43,20.43,20.41,20.41,8800.0,18.343,18.343,18.3251,18.3251,8800.0
2015-04-07 13:30:00,20.42,20.42,20.42,20.42,8800.0,18.334,18.334,18.334,18.334,8800.0
2015-04-07 13:35:00,20.43,20.44,20.43,20.43,9600.0,18.343,18.352,18.343,18.343,9600.0
2015-04-07 13:40:00,20.43,20.43,20.38,20.38,82800.0,18.343,18.343,18.2981,18.2981,82800.0
2015-04-07 13:45:00,20.39,20.39,20.37,20.38,51600.0,18.3071,18.3071,18.2891,18.2981,51600.0
2015-04-07 13:50:00,20.38,20.4,20.38,20.38,13600.0,18.2981,18.3161,18.2981,18.2981,13600.0
2015-04-07 13:55:00,20.38,20.4,20.37,20.39,22400.0,18.2981,18.3161,18.2891,18.3071,22400.0
2015-04-07 14:00:00,20.39,20.4,20.39,20.39,13200.0,18.3071,18.3161,18.3071,18.3071,13200.0
2015-04-07 14:05:00,20.39,20.39,20.38,20.39,16800.0,18.3071,18.3071,18.2981,18.3071,16800.0
2015-04-07 14:10:00,20.39,20.42,20.39,20.41,35600.0,18.3071,18.334,18.3071,18.3251,35600.0
2015-04-07 14:15:00,20.42,20.43,20.41,20.42,17200.0,18.334,18.343,18.3251,18.334,17200.0
2015-04-07 14:20:00,20.42,20.42,20.41,20.42,4000.0,18.334,18.334,18.3251,18.334,4000.0
2015-04-07 14:25:00,20.42,20.43,20.42,20.42,8400.0,18.334,18.343,18.334,18.334,8400.0
2015-04-07 14:30:00,20.42,20.43,20.42,20.43,8400.0,18.334,18.343,18.334,18.343,8400.0
2015-04-07 14:35:00,20.43,20.43,20.43,20.43,12400.0,18.343,18.343,18.343,18.343,12400.0
2015-04-07 14:40:00,20.43,20.43,20.43,20.43,20800.0,18.343,18.343,18.343,18.343,20800.0
2015-04-07 14:45:00,20.43,20.43,20.42,20.43,10800.0,18.343,18.343,18.334,18.343,10800.0
2015-04-07 14:50:00,20.43,20.45,20.43,20.45,48400.0,18.343,18.361,18.343,18.361,48400.0
2015-04-07 14:55:00,20.45,20.47,20.45,20.47,45600.0,18.361,18.3789,18.361,18.3789,45600.0
2015-04-07 15:00:00,20.47,20.47,20.42,20.42,110800.0,18.3789,18.3789,18.334,18.334,110800.0
2015-04-07 15:05:00,20.42,20.45,20.42,20.45,72400.0,18.334,18.361,18.334,18.361,72400.0
2015-04-07 15:10:00,20.45,20.47,20.44,20.46,70800.0,18.361,18.3789,18.352,18.37,70800.0
2015-04-07 15:15:00,20.46,20.49,20.46,20.49,54000.0,18.37,18.3969,18.37,18.3969,54000.0
2015-04-07 15:20:00,20.49,20.49,20.47,20.47,47600.0,18.3969,18.3969,18.3789,18.3789,47600.0
2015-04-07 15:25:00,20.47,20.48,20.46,20.48,49200.0,18.3789,18.3879,18.37,18.3879,49200.0
2015-04-07 15:30:00,20.48,20.49,20.47,20.49,66400.0,18.3879,18.3969,18.3789,18.3969,66400.0
2015-04-07 15:35:00,20.48,20.49,20.46,20.47,62400.0,18.3879,18.3969,18.37,18.3789,62400.0
2015-04-07 15:40:00,20.47,20.48,20.46,20.48,86800.0,18.3789,18.3879,18.37,18.3879,86800.0
2015-04-07 15:45:00,20.49,20.5,20.47,20.49,101200.0,18.3969,18.4059,18.3789,18.3969,101200.0
2015-04-07 15:50:00,20.49,20.5,20.48,20.5,228000.0,18.3969,18.4059,18.3879,18.4059,228000.0
2015-04-07 15:55:00,20.5,20.51,20.49,20.5,239600.0,18.4059,18.4148,18.3969,18.4059,239600.0
2015-04-08 09:30:00,20.53,20.59,20.5,20.59,42800.0,18.4328,18.4867,18.4059,18.4867,42800.0
2015-04-08 09:35:00,20.6,20.67,20.5,20.54,25200.0,18.4957,18.5585,18.4059,18.4418,25200.0
2015-04-08 09:40:00,20.55,20.58,20.53,20.56,18800.0,18.4508,18.4777,18.4328,18.4597,18800.0
2015-04-08 09:45:00,20.56,20.57,20.51,20.51,15200.0,18.4597,18.4687,18.4148,18.4148,15200.0
2015-04-08 09:50:00,20.52,20.52,20.47,20.47,20400.0,18.4238,18.4238,18.3789,18.3789,20400.0
2015-04-08 09:55:00,20.47,20.5,20.44,20.5,18000.0,18.3789,18.4059,18.352,18.4059,18000.0
2015-04-08 10:00:00,20.51,20.52,20.45,20.46,20800.0,18.4148,18.4238,18.361,18.37,20800.0
2015-04-08 10:05:00,20.46,20.53,20.45,20.52,22800.0,18.37,18.4328,18.361,18.4238,22800.0
2015-04-08 10:10:00,20.52,20.52,20.47,20.47,15600.0,18.4238,18.4238,18.3789,18.3789,15600.0
2015-04-08 10:15:00,20.46,20.46,20.42,20.42,26400.0,18.37,18.37,18.334,18.334,26400.0
2015-04-08 10:20:00,20.42,20.42,20.39,20.39,59600.0,18.334,18.334,18.3071,18.3071,59600.0
2015-04-08 10:25:00,20.39,20.42,20.39,20.41,32400.0,18.3071,18.334,18.3071,18.3251,32400.0
2015-04-08 10:30:00,20.42,20.42,20.39,20.4,26400.0,18.334,18.334,18.3071,18.3161,26400.0
2015-04-08 10:35:00,20.4,20.42,20.39,20.4,17200.0,18.3161,18.334,18.3071,18.3161,17200.0
2015-04-08 10:40:00,20.4,20.4,20.33,20.4,46400.0,18.3161,18.3161,18.2532,18.3161,46400.0
2015-04-08 10:45:00,20.4,20.42,20.4,20.41,17600.0,18.3161,18.334,18.3161,18.3251,17600.0
2015-04-08 10:50:00,20.41,20.45,20.4,20.42,19600.0,18.3251,18.361,18.3161,18.334,19600.0
2015-04-08 10:55:00,20.42,20.42,20.4,20.4,13200.0,18.334,18.334,18.3161,18.3161,13200.0
2015-04-08 11:00:00,20.4,20.44,20.39,20.44,22800.0,18.3161,18.352,18.3071,18.352,22800.0
2015-04-08 11:05:00,20.44,20.46,20.44,20.46,15200.0,18.352,18.37,18.352,18.37,15200.0
2015-04-08 11:10:00,20.47,20.48,20.47,20.47,10000.0,18.3789,18.3879,18.3789,18.3789,10000.0
2015-04-08 11:15:00,20.48,20.5,20.48,20.5,12800.0,18.3879,18.4059,18.3879,18.4059,12800.0
2015-04-08 11:20:00,20.51,20.51,20.43,20.43,21200.0,18.4148,18.4148,18.343,18.343,21200.0
2015-04-08 11:25:00,20.43,20.44,20.43,20.44,8000.0,18.343,18.352,18.343,18.352,8000.0
2015-04-08 11:30:00,20.44,20.45,20.42,20.44,18400.0,18.352,18.361,18.334,18.352,18400.0
2015-04-08 11:35:00,20.44,20.47,20.44,20.47,6000.0,18.352,18.3789,18.352,18.3789,6000.0
2015-04-08 11:40:00,20.46,20.49,20.45,20.49,15200.0,18.37,18.3969,18.361,18.3969,15200.0
2015-04-08 11:45:00,20.48,20.48,20.47,20.47,4800.0,18.3879,18.3879,18.3789,18.3789,4800.0
2015-04-08 11:50:00,20.47,20.47,20.43,20.43,15600.0,18.3789,18.3789,18.343,18.343,15600.0
2015-04-08 11:55:00,20.44,20.46,20.43,20.45,14000.0,18.352,18.37,18.343,18.361,14000.0
2015-04-08 12:00:00,20.46,20.46,20.45,20.45,16400.0,18.37,18.37,18.361,18.361,16400.0
2015-04-08 12:05:00,20.45,20.47,20.45,20.47,8000.0,18.361,18.3789,18.361,18.3789,8000.0
2015-04-08 12:10:00,20.47,20.47,20.46,20.47,8800.0,18.3789,18.3789,18.37,18.3789,8800.0
2015-04-08 12:15:00,20.47,20.48,20.46,20.46,8000.0,18.3789,18.3879,18.37,18.37,8000.0
2015-04-08 12:20:00,20.46,20.46,20.44,20.45,14000.0,18.37,18.37,18.352,18.361,14000.0
2015-04-08 12:25:00,20.45,20.46,20.45,20.46,11200.0,18.361,18.37,18.361,18.37,11200.0
2015-04-08 12:30:00,20.45,20.46,20.43,20.43,24000.0,18.361,18.37,18.343,18.343,24000.0
2015-04-08 12:35:00,20.43,20.43,20.42,20.42,7200.0,18.343,18.343,18.334,18.334,7200.0
2015-04-08 12:40:00,20.42,20.43,20.41,20.41,19600.0,18.334,18.343,18.3251,18.3251,19600.0
2015-04-08 12:45:00,20.42,20.48,20.42,20.48,13200.0,18.334,18.3879,18.334,18.3879,13200.0
2015-04-08 12:50:00,20.47,20.48,20.43,20.43,15200.0,18.3789,18.3879,18.343,18.343,15200.0
2015-04-08 12:55:00,20.43,20.45,20.43,20.44,7200.0,18.343,18.361,18.343,18.352,7200.0
2015-04-08 13:00:00,20.44,20.46,20.43,20.43,15200.0,18.352,18.37,18.343,18.343,15200.0
2015-04-08 13:05:00,20.43,20.45,20.43,20.45,7600.0,18.343,18.361,18.343,18.361,7600.0
2015-04-08 13:10:00,20.44,20.45,20.43,20.43,12400.0,18.352,18.361,18.343,18.343,12400.0
2015-04-08 13:15:00,20.43,20.43,20.42,20.42,18000.0,18.343,18.343,18.334,18.334,18000.0
2015-04-08 13:20:00,20.43,20.43,20.42,20.43,19200.0,18.343,18.343,18.334,18.343,19200.0
2015-04-08 13:25:00,20.43,20.44,20.43,20.44,17200.0,18.343,18.352,18.343,18.352,17200.0
2015-04-08 13:30:00,20.43,20.47,20.43,20.47,31200.0,18.343,18.3789,18.343,18.3789,31200.0
2015-04-08 13:35:00,20.47,20.47,20.45,20.47,14400.0,18.3789,18.3789,18.361,18.3789,14400.0
2015-04-08 13:40:00,20.47,20.47,20.45,20.47,20400.0,18.3789,18.3789,18.361,18.3789,20400.0
2015-04-08 13:45:00,20.47,20.5,20.47,20.49,13200.0,18.3789,18.4059,18.3789,18.3969,13200.0
2015-04-08 13:50:00,20.49,20.49,20.47,20.49,16000.0,18.3969,18.3969,18.3789,18.3969,16000.0
2015-04-08 13:55:00,20.49,20.49,20.46,20.46,9600.0,18.3969,18.3969,18.37,18.37,9600.0
2015-04-08 14:00:00,20.45,20.46,20.42,20.44,31200.0,18.361,18.37,18.334,18.352,31200.0
2015-04-08 14:05:00,20.45,20.46,20.4,20.4,26000.0,18.361,18.37,18.3161,18.3161,26000.0
2015-04-08 14:10:00,20.41,20.49,20.4,20.49,23200.0,18.3251,18.3969,18.3161,18.3969,23200.0
2015-04-08 14:15:00,20.49,20.54,20.49,20.5,13600.0,18.3969,18.4418,18.3969,18.4059,13600.0
2015-04-08 14:20:00,20.5,20.53,20.5,20.5,13200.0,18.4059,18.4328,18.4059,18.4059,13200.0
2015-04-08 14:25:00,20.49,20.49,20.47,20.47,6800.0,18.3969,18.3969,18.3789,18.3789,6800.0
2015-04-08 14:30:00,20.48,20.49,20.46,20.49,23600.0,18.3879,18.3969,18.37,18.3969,23600.0
2015-04-08 14:35:00,20.48,20.49,20.45,20.48,18000.0,18.3879,18.3969,18.361,18.3879,18000.0
2015-04-08 14:40:00,20.47,20.48,20.46,20.48,14800.0,18.3789,18.3879,18.37,18.3879,14800.0
2015-04-08 14:45:00,20.48,20.5,20.48,20.48,18000.0,18.3879,18.4059,18.3879,18.3879,18000.0
2015-04-08 14:50:00,20.49,20.49,20.46,20.46,15200.0,18.3969,18.3969,18.37,18.37,15200.0
2015-04-08 14:55:00,20.46,20.48,20.46,20.48,15200.0,18.37,18.3879,18.37,18.3879,15200.0
2015-04-08 15:00:00,20.48,20.48,20.46,20.48,23200.0,18.3879,18.3879,18.37,18.3879,23200.0
2015-04-08 15:05:00,20.48,20.48,20.46,20.47,7200.0,18.3879,18.3879,18.37,18.3789,7200.0
2015-04-08 15:10:00,20.47,20.49,20.45,20.45,35600.0,18.3789,18.3969,18.361,18.361,35600.0
2015-04-08 15:15:00,20.45,20.47,20.45,20.46,25200.0,18.361,18.3789,18.361,18.37,25200.0
2015-04-08 15:20:00,20.47,20.49,20.47,20.48,26000.0,18.3789,18.3969,18.3789,18.3879,26000.0
2015-04-08 15:25:00,20.48,20.5,20.48,20.5,25200.0,18.3879,18.4059,18.3879,18.4059,25200.0
2015-04-08 15:30:00,20.5,20.51,20.48,20.49,40400.0,18.4059,18.4148,18.3879,18.3969,40400.0
2015-04-08 15:35:00,20.48,20.5,20.48,20.49,43200.0,18.3879,18.4059,18.3879,18.3969,43200.0
2015-04-08 15:40:00,20.49,20.51,20.48,20.48,60400.0,18.3969,18.4148,18.3879,18.3879,60400.0
2015-04-08 15:45:00,20.48,20.5,20.48,20.5,52000.0,18.3879,18.4059,18.3879,18.4059,52000.0
2015-04-08 15:50:00,20.5,20.52,20.5,20.52,130800.0,18.4059,18.4238,18.4059,18.4238,130800.0
2015-04-08 15:55:00,20.51,20.54,20.5,20.54,155600.0,18.4148,18.4418,18.4059,18.4418,155600.0
2015-04-09 09:30:00,20.54,20.63,20.5,20.5,19600.0,18.4418,18.5226,18.4059,18.4059,19600.0
2015-04-09 09:35:00,20.57,20.61,20.56,20.58,8400.0,18.4687,18.5046,18.4597,18.4777,8400.0
2015-04-09 09:40:00,20.58,20.58,20.49,20.49,12800.0,18.4777,18.4777,18.3969,18.3969,12800.0
2015-04-09 09:45:00,20.48,20.49,20.44,20.44,8000.0,18.3879,18.3969,18.352,18.352,8000.0
2015-04-09 09:50:00,20.43,20.43,20.4,20.4,11600.0,18.343,18.343,18.3161,18.3161,11600.0
2015-04-09 09:55:00,20.4,20.4,20.39,20.39,6400.0,18.3161,18.3161,18.3071,18.3071,6400.0
2015-04-09 10:00:00,20.41,20.45,20.41,20.45,2800.0,18.3251,18.361,18.3251,18.361,2800.0
2015-04-09 10:05:00,20.45,20.45,20.43,20.44,20800.0,18.361,18.361,18.343,18.352,20800.0
2015-04-09 10:10:00,20.43,20.44,20.43,20.43,10400.0,18.343,18.352,18.343,18.343,10400.0
2015-04-09 10:15:00,20.42,20.42,20.41,20.41,8000.0,18.334,18.334,18.3251,18.3251,8000.0
2015-04-09 10:20:00,20.4,20.45,20.4,20.43,9200.0,18.3161,18.361,18.3161,18.343,9200.0
2015-04-09 10:25:00,20.43,20.44,20.42,20.43,12000.0,18.343,18.352,18.334,18.343,12000.0
2015-04-09 10:30:00,20.43,20.43,20.42,20.43,6000.0,18.343,18.343,18.334,18.343,6000.0
2015-04-09 10:35:00,20.43,20.44,20.42,20.44,5200.0,18.343,18.352,18.334,18.352,5200.0
2015-04-09 10:40:00,20.44,20.44,20.41,20.42,14800.0,18.352,18.352,18.3251,18.334,14800.0
2015-04-09 10:45:00,20.42,20.42,20.38,20.4,26800.0,18.334,18.334,18.2981,18.3161,26800.0
2015-04-09 10:50:00,20.41,20.41,20.38,20.4,66800.0,18.3251,18.3251,18.2981,18.3161,66800.0
2015-04-09 10:55:00,20.41,20.41,20.4,20.4,11600.0,18.3251,18.3251,18.3161,18.3161,11600.0
2015-04-09 11:00:00,20.4,20.4,20.37,20.39,21600.0,18.3161,18.3161,18.2891,18.3071,21600.0
2015-04-09 11:05:00,20.39,20.4,20.38,20.39,23200.0,18.3071,18.3161,18.2981,18.3071,23200.0
2015-04-09 11:10:00,20.39,20.4,20.37,20.39,56000.0,18.3071,18.3161,18.2891,18.3071,56000.0
2015-04-09 11:15:00,20.38,20.39,20.36,20.37,16800.0,18.2981,18.3071,18.2802,18.2891,16800.0
2015-04-09 11:20:00,20.38,20.38,20.35,20.37,17200.0,18.2981,18.2981,18.2712,18.2891,17200.0
2015-04-09 11:25:00,20.38,20.39,20.38,20.38,12400.0,18.2981,18.3071,18.2981,18.2981,12400.0
2015-04-09 11:30:00,20.39,20.39,20.38,20.39,8000.0,18.3071,18.3071,18.2981,18.3071,8000.0
2015-04-09 11:35:00,20.4,20.4,20.39,20.4,38400.0,18.3161,18.3161,18.3071,18.3161,38400.0
2015-04-09 11:40:00,20.39,20.4,20.39,20.4,18400.0,18.3071,18.3161,18.3071,18.3161,18400.0
2015-04-09 11:45:00,20.4,20.4,20.39,20.4,9200.0,18.3161,18.3161,18.3071,18.3161,9200.0
2015-04-09 11:50:00,20.4,20.4,20.39,20.39,8400.0,18.3161,18.3161,18.3071,18.3071,8400.0
2015-04-09 11:55:00,20.4,20.4,20.39,20.4,24000.0,18.3161,18.3161,18.3071,18.3161,24000.0
2015-04-09 12:00:00,20.4,20.41,20.4,20.4,5200.0,18.3161,18.3251,18.3161,18.3161,5200.0
2015-04-09 12:05:00,20.41,20.41,20.4,20.4,3200.0,18.3251,18.3251,18.3161,18.3161,3200.0
2015-04-09 12:10:00,20.4,20.4,20.39,20.39,6800.0,18.3161,18.3161,18.3071,18.3071,6800.0
2015-04-09 12:15:00,20.39,20.4,20.39,20.4,2800.0,18.3071,18.3161,18.3071,18.3161,2800.0
2015-04-09 12:20:00,20.4,20.41,20.39,20.4,9600.0,18.3161,18.3251,18.3071,18.3161,9600.0
2015-04-09 12:25:00,20.42,20.42,20.41,20.42,4000.0,18.334,18.334,18.3251,18.334,4000.0
2015-04-09 12:30:00,20.42,20.42,20.42,20.42,1600.0,18.334,18.334,18.334,18.334,1600.0
2015-04-09 12:35:00,20.43,20.43,20.42,20.42,20800.0,18.343,18.343,18.334,18.334,20800.0
2015-04-09 12:40:00,20.42,20.42,20.39,20.39,34400.0,18.334,18.334,18.3071,18.3071,34400.0
2015-04-09 12:45:00,20.4,20.4,20.39,20.39,5200.0,18.3161,18.3161,18.3071,18.3071,5200.0
2015-04-09 12:50:00,20.39,20.4,20.39,20.4,4000.0,18.3071,18.3161,18.3071,18.3161,4000.0
2015-04-09 12:55:00,20.41,20.41,20.39,20.39,6000.0,18.3251,18.3251,18.3071,18.3071,6000.0
2015-04-09 13:00:00,20.39,20.39,20.37,20.39,14400.0,18.3071,18.3071,18.2891,18.3071,14400.0
2015-04-09 13:05:00,20.39,20.39,20.38,20.38,17600.0,18.3071,18.3071,18.2981,18.2981,17600.0
2015-04-09 13:10:00,20.38,20.38,20.37,20.38,6400.0,18.2981,18.2981,18.2891,18.2981,6400.0
2015-04-09 13:15:00,20.39,20.4,20.39,20.4,3200.0,18.3071,18.3161,18.3071,18.3161,3200.0
2015-04-09 13:20:00,20.39,20.42,20.39,20.41,7200.0,18.3071,18.334,18.3071,18.3251,7200.0
2015-04-09 13:25:00,20.41,20.42,20.4,20.4,8400.0,18.3251,18.334,18.3161,18.3161,8400.0
2015-04-09 13:30:00,20.39,20.4,20.37,20.38,22000.0,18.3071,18.3161,18.2891,18.2981,22000.0
2015-04-09 13:35:00,20.38,20.38,20.36,20.36,9200.0,18.2981,18.2981,18.2802,18.2802,9200.0
2015-04-09 13:40:00,20.35,20.36,20.35,20.35,3600.0,18.2712,18.2802,18.2712,18.2712,3600.0
2015-04-09 13:45:00,20.36,20.36,20.32,20.32,83600.0,18.2802,18.2802,18.2443,18.2443,83600.0
2015-04-09 13:50:00,20.33,20.35,20.33,20.33,28800.0,18.2532,18.2712,18.2532,18.2532,28800.0
2015-04-09 13:55:00,20.34,20.34,20.31,20.31,32000.0,18.2622,18.2622,18.2353,18.2353,32000.0
2015-04-09 14:00:00,20.31,20.34,20.31,20.33,6800.0,18.2353,18.2622,18.2353,18.2532,6800.0
2015-04-09 14:05:00,20.33,20.34,20.33,20.33,4000.0,18.2532,18.2622,18.2532,18.2532,4000.0
2015-04-09 14:10:00,20.34,20.35,20.34,20.34,10800.0,18.2622,18.2712,18.2622,18.2622,10800.0
2015-04-09 14:15:00,20.34,20.34,20.34,20.34,16400.0,18.2622,18.2622,18.2622,18.2622,16400.0
2015-04-09 14:20:00,20.34,20.34,20.33,20.33,13600.0,18.2622,18.2622,18.2532,18.2532,13600.0
2015-04-09 14:25:00,20.34,20.36,20.34,20.35,20800.0,18.2622,18.2802,18.2622,18.2712,20800.0
2015-04-09 14:30:00,20.35,20.35,20.34,20.34,6400.0,18.2712,18.2712,18.2622,18.2622,6400.0
2015-04-09 14:35:00,20.34,20.35,20.34,20.35,10000.0,18.2622,18.2712,18.2622,18.2712,10000.0
2015-04-09 14:40:00,20.35,20.35,20.34,20.34,7600.0,18.2712,18.2712,18.2622,18.2622,7600.0
2015-04-09 14:45:00,20.33,20.35,20.33,20.34,7600.0,18.2532,18.2712,18.2532,18.2622,7600.0
2015-04-09 14:50:00,20.33,20.35,20.33,20.34,11200.0,18.2532,18.2712,18.2532,18.2622,11200.0
2015-04-09 14:55:00,20.34,20.34,20.33,20.34,9600.0,18.2622,18.2622,18.2532,18.2622,9600.0
2015-04-09 15:00:00,20.34,20.37,20.34,20.37,14800.0,18.2622,18.2891,18.2622,18.2891,14800.0
2015-04-09 15:05:00,20.36,20.36,20.36,20.36,8000.0,18.2802,18.2802,18.2802,18.2802,8000.0
2015-04-09 15:10:00,20.36,20.41,20.35,20.4,17600.0,18.2802,18.3251,18.2712,18.3161,17600.0
2015-04-09 15:15:00,20.4,20.41,20.39,20.39,13200.0,18.3161,18.3251,18.3071,18.3071,13200.0
2015-04-09 15:20:00,20.4,20.4,20.4,20.4,15600.0,18.3161,18.3161,18.3161,18.3161,15600.0
2015-04-09 15:25:00,20.4,20.42,20.4,20.42,23200.0,18.3161,18.334,18.3161,18.334,23200.0
2015-04-09 15:30:00,20.42,20.42,20.38,20.38,27200.0,18.334,18.334,18.2981,18.2981,27200.0
2015-04-09 15:35:00,20.38,20.39,20.37,20.38,16400.0,18.2981,18.3071,18.2891,18.2981,16400.0
2015-04-09 15:40:00,20.38,20.39,20.36,20.37,36000.0,18.2981,18.3071,18.2802,18.2891,36000.0
2015-04-09 15:45:00,20.38,20.4,20.36,20.38,42800.0,18.2981,18.3161,18.2802,18.2981,42800.0
2015-04-09 15:50:00,20.38,20.41,20.38,20.4,78000.0,18.2981,18.3251,18.2981,18.3161,78000.0
2015-04-09 15:55:00,20.4,20.41,20.39,20.4,131600.0,18.3161,18.3251,18.3071,18.3161,131600.0
2015-04-10 09:30:00,20.46,20.49,20.43,20.47,36400.0,18.37,18.3969,18.343,18.3789,36400.0
2015-04-10 09:35:00,20.48,20.48,20.43,20.46,5200.0,18.3879,18.3879,18.343,18.37,5200.0
2015-04-10 09:40:00,20.48,20.48,20.42,20.42,8400.0,18.3879,18.3879,18.334,18.334,8400.0
2015-04-10 09:45:00,20.42,20.5,20.4,20.5,5600.0,18.334,18.4059,18.3161,18.4059,5600.0
2015-04-10 09:50:00,20.51,20.52,20.48,20.48,10000.0,18.4148,18.4238,18.3879,18.3879,10000.0
2015-04-10 09:55:00,20.5,20.5,20.45,20.45,18400.0,18.4059,18.4059,18.361,18.361,18400.0
2015-04-10 10:00:00,20.44,20.48,20.42,20.48,23200.0,18.352,18.3879,18.334,18.3879,23200.0
2015-04-10 10:05:00,20.48,20.48,20.45,20.45,10400.0,18.3879,18.3879,18.361,18.361,10400.0
2015-04-10 10:10:00,20.44,20.45,20.42,20.43,4000.0,18.352,18.361,18.334,18.343,4000.0
2015-04-10 10:15:00,20.45,20.45,20.41,20.42,8400.0,18.361,18.361,18.3251,18.334,8400.0
2015-04-10 10:20:00,20.42,20.53,20.42,20.48,83200.0,18.334,18.4328,18.334,18.3879,83200.0
2015-04-10 10:25:00,20.47,20.5,20.47,20.5,20000.0,18.3789,18.4059,18.3789,18.4059,20000.0
2015-04-10 10:30:00,20.5,20.52,20.5,20.51,22400.0,18.4059,18.4238,18.4059,18.4148,22400.0
2015-04-10 10:35:00,20.52,20.55,20.52,20.54,13600.0,18.4238,18.4508,18.4238,18.4418,13600.0
2015-04-10 10:40:00,20.55,20.56,20.54,20.55,10000.0,18.4508,18.4597,18.4418,18.4508,10000.0
2015-04-10 10:45:00,20.55,20.58,20.55,20.58,19600.0,18.4508,18.4777,18.4508,18.4777,19600.0
2015-04-10 10:50:00,20.58,20.61,20.58,20.59,21600.0,18.4777,18.5046,18.4777,18.4867,21600.0
2015-04-10 10:55:00,20.59,20.6,20.58,20.59,11600.0,18.4867,18.4957,18.4777,18.4867,11600.0
2015-04-10 11:00:00,20.58,20.59,20.58,20.58,8800.0,18.4777,18.4867,18.4777,18.4777,8800.0
2015-04-10 11:05:00,20.59,20.6,20.57,20.57,14000.0,18.4867,18.4957,18.4687,18.4687,14000.0
2015-04-10 11:10:00,20.57,20.57,20.55,20.56,13200.0,18.4687,18.4687,18.4508,18.4597,13200.0
2015-04-10 11:15:00,20.55,20.59,20.55,20.58,13200.0,18.4508,18.4867,18.4508,18.4777,13200.0
2015-04-10 11:20:00,20.58,20.59,20.58,20.59,3200.0,18.4777,18.4867,18.4777,18.4867,3200.0
2015-04-10 11:25:00,20.59,20.6,20.59,20.59,13600.0,18.4867,18.4957,18.4867,18.4867,13600.0
2015-04-10 11:30:00,20.59,20.6,20.59,20.59,7600.0,18.4867,18.4957,18.4867,18.4867,7600.0
2015-04-10 11:35:00,20.59,20.59,20.58,20.58,10400.0,18.4867,18.4867,18.4777,18.4777,10400.0
2015-04-10 11:40:00,20.59,20.62,20.59,20.61,25200.0,18.4867,18.5136,18.4867,18.5046,25200.0
2015-04-10 11:45:00,20.61,20.61,20.6,20.6,7600.0,18.5046,18.5046,18.4957,18.4957,7600.0
2015-04-10 11:50:00,20.6,20.61,20.58,20.59,16000.0,18.4957,18.5046,18.4777,18.4867,16000.0
2015-04-10 11:55:00,20.59,20.61,20.58,20.58,15600.0,18.4867,18.5046,18.4777,18.4777,15600.0
2015-04-10 12:00:00,20.58,20.59,20.58,20.59,4000.0,18.4777,18.4867,18.4777,18.4867,4000.0
2015-04-10 12:05:00,20.58,20.59,20.57,20.58,8400.0,18.4777,18.4867,18.4687,18.4777,8400.0
2015-04-10 12:10:00,20.58,20.59,20.58,20.59,2800.0,18.4777,18.4867,18.4777,18.4867,2800.0
2015-04-10 12:15:00,20.58,20.58,20.57,20.57,1600.0,18.4777,18.4777,18.4687,18.4687,1600.0
2015-04-10 12:20:00,20.57,20.57,20.55,20.55,16800.0,18.4687,18.4687,18.4508,18.4508,16800.0
2015-04-10 12:25:00,20.55,20.56,20.54,20.54,7600.0,18.4508,18.4597,18.4418,18.4418,7600.0
2015-04-10 12:30:00,20.54,20.56,20.54,20.56,4800.0,18.4418,18.4597,18.4418,18.4597,4800.0
2015-04-10 12:35:00,20.58,20.59,20.57,20.57,10400.0,18.4777,18.4867,18.4687,18.4687,10400.0
2015-04-10 12:40:00,20.57,20.57,20.54,20.55,5600.0,18.4687,18.4687,18.4418,18.4508,5600.0
2015-04-10 12:45:00,20.54,20.55,20.53,20.55,5600.0,18.4418,18.4508,18.4328,18.4508,5600.0
2015-04-10 12:50:00,20.56,20.56,20.56,20.56,1600.0,18.4597,18.4597,18.4597,18.4597,1600.0
2015-04-10 12:55:00,20.56,20.57,20.56,20.56,5600.0,18.4597,18.4687,18.4597,18.4597,5600.0
2015-04-10 13:00:00,20.55,20.56,20.53,20.53,9600.0,18.4508,18.4597,18.4328,18.4328,9600.0
2015-04-10 13:05:00,20.53,20.53,20.52,20.52,9200.0,18.4328,18.4328,18.4238,18.4238,9200.0
2015-04-10 13:10:00,20.54,20.55,20.54,20.55,6400.0,18.4418,18.4508,18.4418,18.4508,6400.0
2015-04-10 13:15:00,20.54,20.54,20.52,20.52,3200.0,18.4418,18.4418,18.4238,18.4238,3200.0
2015-04-10 13:20:00,20.52,20.54,20.51,20.53,7200.0,18.4238,18.4418,18.4148,18.4328,7200.0
2015-04-10 13:25:00,20.54,20.54,20.52,20.53,16000.0,18.4418,18.4418,18.4238,18.4328,16000.0
2015-04-10 13:30:00,20.52,20.55,20.52,20.55,21600.0,18.4238,18.4508,18.4238,18.4508,21600.0
2015-04-10 13:35:00,20.55,20.55,20.55,20.55,5200.0,18.4508,18.4508,18.4508,18.4508,5200.0
2015-04-10 13:40:00,20.55,20.57,20.55,20.57,20400.0,18.4508,18.4687,18.4508,18.4687,20400.0
2015-04-10 13:45:00,20.58,20.59,20.57,20.59,8400.0,18.4777,18.4867,18.4687,18.4867,8400.0
2015-04-10 13:50:00,20.59,20.59,20.57,20.58,14800.0,18.4867,18.4867,18.4687,18.4777,14800.0
2015-04-10 13:55:00,20.58,20.58,20.56,20.56,11200.0,18.4777,18.4777,18.4597,18.4597,11200.0
2015-04-10 14:00:00,20.56,20.56,20.55,20.55,8000.0,18.4597,18.4597,18.4508,18.4508,8000.0
2015-04-10 14:05:00,20.54,20.56,20.54,20.56,9600.0,18.4418,18.4597,18.4418,18.4597,9600.0
2015-04-10 14:10:00,20.55,20.59,20.55,20.59,15600.0,18.4508,18.4867,18.4508,18.4867,15600.0
2015-04-10 14:15:00,20.58,20.59,20.57,20.59,10800.0,18.4777,18.4867,18.4687,18.4867,10800.0
2015-04-10 14:20:00,20.58,20.59,20.57,20.57,12800.0,18.4777,18.4867,18.4687,18.4687,12800.0
2015-04-10 14:25:00,20.57,20.59,20.57,20.59,20400.0,18.4687,18.4867,18.4687,18.4867,20400.0
2015-04-10 14:30:00,20.59,20.59,20.56,20.56,39600.0,18.4867,18.4867,18.4597,18.4597,39600.0
2015-04-10 14:35:00,20.56,20.56,20.55,20.55,9200.0,18.4597,18.4597,18.4508,18.4508,9200.0
2015-04-10 14:40:00,20.55,20.59,20.55,20.59,11600.0,18.4508,18.4867,18.4508,18.4867,11600.0
2015-04-10 14:45:00,20.58,20.6,20.58,20.58,23200.0,18.4777,18.4957,18.4777,18.4777,23200.0
2015-04-10 14:50:00,20.58,20.58,20.57,20.58,13600.0,18.4777,18.4777,18.4687,18.4777,13600.0
2015-04-10 14:55:00,20.59,20.6,20.59,20.59,15600.0,18.4867,18.4957,18.4867,18.4867,15600.0
2015-04-10 15:00:00,20.58,20.59,20.58,20.59,14000.0,18.4777,18.4867,18.4777,18.4867,14000.0
2015-04-10 15:05:00,20.59,20.6,20.58,20.58,19600.0,18.4867,18.4957,18.4777,18.4777,19600.0
2015-04-10 15:10:00,20.58,20.59,20.57,20.57,22000.0,18.4777,18.4867,18.4687,18.4687,22000.0
2015-04-10 15:15:00,20.57,20.57,20.56,20.56,10400.0,18.4687,18.4687,18.4597,18.4597,10400.0
2015-04-10 15:20:00,20.56,20.57,20.55,20.56,31200.0,18.4597,18.4687,18.4508,18.4597,31200.0
2015-04-10 15:25:00,20.56,20.56,20.53,20.55,27600.0,18.4597,18.4597,18.4328,18.4508,27600.0
2015-04-10 15:30:00,20.55,20.56,20.55,20.56,38800.0,18.4508,18.4597,18.4508,18.4597,38800.0
2015-04-10 15:35:00,20.56,20.57,20.56,20.57,23200.0,18.4597,18.4687,18.4597,18.4687,23200.0
2015-04-10 15:40:00,20.57,20.57,20.56,20.56,32800.0,18.4687,18.4687,18.4597,18.4597,32800.0
2015-04-10 15:45:00,20.56,20.56,20.55,20.55,60000.0,18.4597,18.4597,18.4508,18.4508,60000.0
2015-04-10 15:50:00,20.55,20.57,20.55,20.57,58000.0,18.4508,18.4687,18.4508,18.4687,58000.0
2015-04-10 15:55:00,20.57,20.58,20.56,20.58,127200.0,18.4687,18.4777,18.4597,18.4777,127200.0
2015-04-13 09:30:00,20.31,20.33,20.29,20.3,164800.0,18.2353,18.2532,18.2173,18.2263,164800.0
2015-04-13 09:35:00,20.31,20.4,20.3,20.4,40400.0,18.2353,18.3161,18.2263,18.3161,40400.0
2015-04-13 09:40:00,20.42,20.43,20.37,20.43,19600.0,18.334,18.343,18.2891,18.343,19600.0
2015-04-13 09:45:00,20.42,20.42,20.34,20.34,19600.0,18.334,18.334,18.2622,18.2622,19600.0
2015-04-13 09:50:00,20.33,20.34,20.32,20.33,15200.0,18.2532,18.2622,18.2443,18.2532,15200.0
2015-04-13 09:55:00,20.32,20.35,20.31,20.33,11600.0,18.2443,18.2712,18.2353,18.2532,11600.0
2015-04-13 10:00:00,20.32,20.33,20.31,20.32,24000.0,18.2443,18.2532,18.2353,18.2443,24000.0
2015-04-13 10:05:00,20.31,20.36,20.31,20.36,14800.0,18.2353,18.2802,18.2353,18.2802,14800.0
2015-04-13 10:10:00,20.36,20.36,20.35,20.35,6400.0,18.2802,18.2802,18.2712,18.2712,6400.0
2015-04-13 10:15:00,20.35,20.36,20.34,20.36,13600.0,18.2712,18.2802,18.2622,18.2802,13600.0
2015-04-13 10:20:00,20.37,20.4,20.37,20.4,12800.0,18.2891,18.3161,18.2891,18.3161,12800.0
2015-04-13 10:25:00,20.41,20.41,20.36,20.38,44000.0,18.3251,18.3251,18.2802,18.2981,44000.0
2015-04-13 10:30:00,20.38,20.43,20.38,20.41,12800.0,18.2981,18.343,18.2981,18.3251,12800.0
2015-04-13 10:35:00,20.42,20.42,20.4,20.41,15600.0,18.334,18.334,18.3161,18.3251,15600.0
2015-04-13 10:40:00,20.41,20.41,20.4,20.41,14400.0,18.3251,18.3251,18.3161,18.3251,14400.0
2015-04-13 10:45:00,20.41,20.43,20.41,20.43,13200.0,18.3251,18.343,18.3251,18.343,13200.0
2015-04-13 10:50:00,20.43,20.44,20.43,20.43,11200.0,18.343,18.352,18.343,18.343,11200.0
2015-04-13 10:55:00,20.43,20.43,20.42,20.43,4800.0,18.343,18.343,18.334,18.343,4800.0
2015-04-13 11:00:00,20.43,20.43,20.43,20.43,2800.0,18.343,18.343,18.343,18.343,2800.0
2015-04-13 11:05:00,20.43,20.43,20.41,20.42,7200.0,18.343,18.343,18.3251,18.334,7200.0
2015-04-13 11:10:00,20.42,20.43,20.4,20.41,21600.0,18.334,18.343,18.3161,18.3251,21600.0
2015-04-13 11:15:00,20.41,20.42,20.4,20.4,7600.0,18.3251,18.334,18.3161,18.3161,7600.0
2015-04-13 11:20:00,20.4,20.4,20.39,20.4,13200.0,18.3161,18.3161,18.3071,18.3161,13200.0
2015-04-13 11:25:00,20.4,20.41,20.4,20.41,7200.0,18.3161,18.3251,18.3161,18.3251,7200.0
2015-04-13 11:30:00,20.41,20.42,20.4,20.41,12800.0,18.3251,18.334,18.3161,18.3251,12800.0
2015-04-13 11:35:00,20.41,20.41,20.4,20.41,7600.0,18.3251,18.3251,18.3161,18.3251,7600.0
2015-04-13 11:40:00,20.41,20.41,20.4,20.41,4400.0,18.3251,18.3251,18.3161,18.3251,4400.0
2015-04-13 11:45:00,20.41,20.42,20.41,20.41,7200.0,18.3251,18.334,18.3251,18.3251,7200.0
2015-04-13 11:50:00,20.41,20.42,20.4,20.41,8800.0,18.3251,18.334,18.3161,18.3251,8800.0
2015-04-13 11:55:00,20.41,20.41,20.4,20.4,10800.0,18.3251,18.3251,18.3161,18.3161,10800.0
2015-04-13 12:00:00,20.4,20.41,20.39,20.41,17200.0,18.3161,18.3251,18.3071,18.3251,17200.0
2015-04-13 12:05:00,20.41,20.41,20.4,20.4,7600.0,18.3251,18.3251,18.3161,18.3161,7600.0
2015-04-13 12:10:00,20.39,20.39,20.37,20.37,35200.0,18.3071,18.3071,18.2891,18.2891,35200.0
2015-04-13 12:15:00,20.37,20.41,20.37,20.4,31200.0,18.2891,18.3251,18.2891,18.3161,31200.0
2015-04-13 12:20:00,20.4,20.4,20.39,20.39,11200.0,18.3161,18.3161,18.3071,18.3071,11200.0
2015-04-13 12:25:00,20.4,20.4,20.38,20.39,36800.0,18.3161,18.3161,18.2981,18.3071,36800.0
2015-04-13 12:30:00,20.4,20.42,20.4,20.42,8000.0,18.3161,18.334,18.3161,18.334,8000.0
2015-04-13 12:35:00,20.42,20.43,20.41,20.42,9600.0,18.334,18.343,18.3251,18.334,9600.0
2015-04-13 12:40:00,20.41,20.43,20.4,20.41,14000.0,18.3251,18.343,18.3161,18.3251,14000.0
2015-04-13 12:45:00,20.42,20.43,20.41,20.42,10800.0,18.334,18.343,18.3251,18.334,10800.0
2015-04-13 12:50:00,20.42,20.42,20.41,20.42,8800.0,18.334,18.334,18.3251,18.334,8800.0
2015-04-13 12:55:00,20.42,20.43,20.41,20.43,16000.0,18.334,18.343,18.3251,18.343,16000.0
2015-04-13 13:00:00,20.42,20.42,20.4,20.4,7600.0,18.334,18.334,18.3161,18.3161,7600.0
2015-04-13 13:05:00,20.41,20.42,20.39,20.41,9600.0,18.3251,18.334,18.3071,18.3251,9600.0
2015-04-13 13:10:00,20.4,20.4,20.39,20.4,5200.0,18.3161,18.3161,18.3071,18.3161,5200.0
2015-04-13 13:15:00,20.4,20.4,20.38,20.39,7200.0,18.3161,18.3161,18.2981,18.3071,7200.0
2015-04-13 13:20:00,20.4,20.41,20.39,20.39,12800.0,18.3161,18.3251,18.3071,18.3071,12800.0
2015-04-13 13:25:00,20.39,20.39,20.38,20.38,12000.0,18.3071,18.3071,18.2981,18.2981,12000.0
2015-04-13 13:30:00,20.38,20.38,20.37,20.37,8800.0,18.2981,18.2981,18.2891,18.2891,8800.0
2015-04-13 13:35:00,20.38,20.39,20.37,20.39,29200.0,18.2981,18.3071,18.2891,18.3071,29200.0
2015-04-13 13:40:00,20.39,20.39,20.38,20.38,8800.0,18.3071,18.3071,18.2981,18.2981,8800.0
2015-04-13 13:45:00,20.38,20.39,20.38,20.39,18800.0,18.2981,18.3071,18.2981,18.3071,18800.0
2015-04-13 13:50:00,20.39,20.4,20.38,20.4,15600.0,18.3071,18.3161,18.2981,18.3161,15600.0
2015-04-13 13:55:00,20.4,20.43,20.4,20.43,20000.0,18.3161,18.343,18.3161,18.343,20000.0
2015-04-13 14:00:00,20.43,20.43,20.41,20.42,20400.0,18.343,18.343,18.3251,18.334,20400.0
2015-04-13 14:05:00,20.42,20.43,20.4,20.42,19200.0,18.334,18.343,18.3161,18.334,19200.0
2015-04-13 14:10:00,20.42,20.43,20.42,20.42,14400.0,18.334,18.343,18.334,18.334,14400.0
2015-04-13 14:15:00,20.42,20.44,20.42,20.43,20800.0,18.334,18.352,18.334,18.343,20800.0
2015-04-13 14:20:00,20.43,20.43,20.41,20.41,12000.0,18.343,18.343,18.3251,18.3251,12000.0
2015-04-13 14:25:00,20.41,20.42,20.41,20.41,10400.0,18.3251,18.334,18.3251,18.3251,10400.0
2015-04-13 14:30:00,20.42,20.42,20.4,20.41,14800.0,18.334,18.334,18.3161,18.3251,14800.0
2015-04-13 14:35:00,20.41,20.43,20.41,20.42,10800.0,18.3251,18.343,18.3251,18.334,10800.0
2015-04-13 14:40:00,20.43,20.43,20.4,20.41,18800.0,18.343,18.343,18.3161,18.3251,18800.0
2015-04-13 14:45:00,20.42,20.42,20.38,20.39,11200.0,18.334,18.334,18.2981,18.3071,11200.0
2015-04-13 14:50:00,20.39,20.39,20.36,20.38,19200.0,18.3071,18.3071,18.2802,18.2981,19200.0
2015-04-13 14:55:00,20.39,20.4,20.38,20.4,20000.0,18.3071,18.3161,18.2981,18.3161,20000.0
2015-04-13 15:00:00,20.4,20.4,20.38,20.38,7200.0,18.3161,18.3161,18.2981,18.2981,7200.0
2015-04-13 15:05:00,20.38,20.38,20.36,20.37,24000.0,18.2981,18.2981,18.2802,18.2891,24000.0
2015-04-13 15:10:00,20.37,20.37,20.35,20.36,38000.0,18.2891,18.2891,18.2712,18.2802,38000.0
2015-04-13 15:15:00,20.36,20.37,20.36,20.36,24000.0,18.2802,18.2891,18.2802,18.2802,24000.0
2015-04-13 15:20:00,20.36,20.36,20.33,20.35,86800.0,18.2802,18.2802,18.2532,18.2712,86800.0
2015-04-13 15:25:00,20.35,20.37,20.35,20.36,57200.0,18.2712,18.2891,18.2712,18.2802,57200.0
2015-04-13 15:30:00,20.36,20.37,20.34,20.34,39600.0,18.2802,18.2891,18.2622,18.2622,39600.0
2015-04-13 15:35:00,20.34,20.36,20.34,20.34,18400.0,18.2622,18.2802,18.2622,18.2622,18400.0
2015-04-13 15:40:00,20.34,20.35,20.34,20.35,35600.0,18.2622,18.2712,18.2622,18.2712,35600.0
2015-04-13 15:45:00,20.34,20.35,20.31,20.34,48400.0,18.2622,18.2712,18.2353,18.2622,48400.0
2015-04-13 15:50:00,20.34,20.35,20.32,20.34,71600.0,18.2622,18.2712,18.2443,18.2622,71600.0
2015-04-13 15:55:00,20.34,20.36,20.33,20.33,89200.0,18.2622,18.2802,18.2532,18.2532,89200.0
2015-04-14 09:30:00,20.26,20.33,20.25,20.31,27600.0,18.1904,18.2532,18.1814,18.2353,27600.0
2015-04-14 09:35:00,20.29,20.35,20.27,20.29,34400.0,18.2173,18.2712,18.1994,18.2173,34400.0
2015-04-14 09:40:00,20.31,20.31,20.28,20.29,6000.0,18.2353,18.2353,18.2083,18.2173,6000.0
2015-04-14 09:45:00,20.28,20.28,20.22,20.22,14000.0,18.2083,18.2083,18.1545,18.1545,14000.0
2015-04-14 09:50:00,20.2,20.24,20.2,20.2,9600.0,18.1365,18.1724,18.1365,18.1365,9600.0
2015-04-14 09:55:00,20.2,20.22,20.2,20.22,14800.0,18.1365,18.1545,18.1365,18.1545,14800.0
2015-04-14 10:00:00,20.2,20.21,20.16,20.16,6400.0,18.1365,18.1455,18.1006,18.1006,6400.0
2015-04-14 10:05:00,20.15,20.17,20.1,20.17,24000.0,18.0916,18.1096,18.0467,18.1096,24000.0
2015-04-14 10:10:00,20.18,20.25,20.17,20.25,4800.0,18.1186,18.1814,18.1096,18.1814,4800.0
2015-04-14 10:15:00,20.25,20.25,20.23,20.24,17200.0,18.1814,18.1814,18.1634,18.1724,17200.0
2015-04-14 10:20:00,20.24,20.24,20.22,20.23,13600.0,18.1724,18.1724,18.1545,18.1634,13600.0
2015-04-14 10:25:00,20.24,20.25,20.23,20.25,15600.0,18.1724,18.1814,18.1634,18.1814,15600.0
2015-04-14 10:30:00,20.25,20.25,20.23,20.24,9200.0,18.1814,18.1814,18.1634,18.1724,9200.0
2015-04-14 10:35:00,20.24,20.24,20.22,20.24,18000.0,18.1724,18.1724,18.1545,18.1724,18000.0
2015-04-14 10:40:00,20.24,20.25,20.23,20.25,14800.0,18.1724,18.1814,18.1634,18.1814,14800.0
2015-04-14 10:45:00,20.27,20.3,20.26,20.26,13200.0,18.1994,18.2263,18.1904,18.1904,13200.0
2015-04-14 10:50:00,20.25,20.3,20.25,20.28,24800.0,18.1814,18.2263,18.1814,18.2083,24800.0
2015-04-14 10:55:00,20.28,20.28,20.27,20.27,7200.0,18.2083,18.2083,18.1994,18.1994,7200.0
2015-04-14 11:00:00,20.27,20.28,20.25,20.27,10400.0,18.1994,18.2083,18.1814,18.1994,10400.0
2015-04-14 11:05:00,20.28,20.29,20.27,20.28,14400.0,18.2083,18.2173,18.1994,18.2083,14400.0
2015-04-14 11:10:00,20.28,20.32,20.27,20.32,32800.0,18.2083,18.2443,18.1994,18.2443,32800.0
2015-04-14 11:15:00,20.34,20.34,20.3,20.3,32400.0,18.2622,18.2622,18.2263,18.2263,32400.0
2015-04-14 11:20:00,20.31,20.33,20.3,20.3,19200.0,18.2353,18.2532,18.2263,18.2263,19200.0
2015-04-14 11:25:00,20.31,20.31,20.27,20.27,60400.0,18.2353,18.2353,18.1994,18.1994,60400.0
2015-04-14 11:30:00,20.27,20.35,20.26,20.34,110400.0,18.1994,18.2712,18.1904,18.2622,110400.0
2015-04-14 11:35:00,20.34,20.35,20.31,20.33,40000.0,18.2622,18.2712,18.2353,18.2532,40000.0
2015-04-14 11:40:00,20.33,20.34,20.32,20.32,27200.0,18.2532,18.2622,18.2443,18.2443,27200.0
2015-04-14 11:45:00,20.33,20.35,20.33,20.35,16400.0,18.2532,18.2712,18.2532,18.2712,16400.0
2015-04-14 11:50:00,20.34,20.34,20.33,20.33,2800.0,18.2622,18.2622,18.2532,18.2532,2800.0
2015-04-14 11:55:00,20.34,20.34,20.32,20.32,8000.0,18.2622,18.2622,18.2443,18.2443,8000.0
2015-04-14 12:00:00,20.32,20.32,20.31,20.31,6000.0,18.2443,18.2443,18.2353,18.2353,6000.0
2015-04-14 12:05:00,20.3,20.32,20.3,20.32,16800.0,18.2263,18.2443,18.2263,18.2443,16800.0
2015-04-14 12:10:00,20.32,20.32,20.29,20.29,14800.0,18.2443,18.2443,18.2173,18.2173,14800.0
2015-04-14 12:15:00,20.29,20.29,20.28,20.28,7200.0,18.2173,18.2173,18.2083,18.2083,7200.0
2015-04-14 12:20:00,20.27,20.29,20.27,20.29,7600.0,18.1994,18.2173,18.1994,18.2173,7600.0
2015-04-14 12:25:00,20.3,20.31,20.29,20.3,14000.0,18.2263,18.2353,18.2173,18.2263,14000.0
2015-04-14 12:30:00,20.3,20.34,20.3,20.33,4400.0,18.2263,18.2622,18.2263,18.2532,4400.0
2015-04-14 12:35:00,20.33,20.33,20.31,20.31,5200.0,18.2532,18.2532,18.2353,18.2353,5200.0
2015-04-14 12:40:00,20.31,20.31,20.3,20.31,7200.0,18.2353,18.2353,18.2263,18.2353,7200.0
2015-04-14 12:45:00,20.31,20.31,20.3,20.31,4000.0,18.2353,18.2353,18.2263,18.2353,4000.0
2015-04-14 12:50:00,20.3,20.33,20.3,20.32,8000.0,18.2263,18.2532,18.2263,18.2443,8000.0
2015-04-14 12:55:00,20.32,20.32,20.29,20.29,9600.0,18.2443,18.2443,18.2173,18.2173,9600.0
2015-04-14 13:00:00,20.29,20.3,20.28,20.29,8000.0,18.2173,18.2263,18.2083,18.2173,8000.0
2015-04-14 13:05:00,20.29,20.32,20.29,20.32,8400.0,18.2173,18.2443,18.2173,18.2443,8400.0
2015-04-14 13:10:00,20.32,20.33,20.31,20.33,15600.0,18.2443,18.2532,18.2353,18.2532,15600.0
2015-04-14 13:15:00,20.32,20.34,20.31,20.34,22000.0,18.2443,18.2622,18.2353,18.2622,22000.0
2015-04-14 13:20:00,20.34,20.34,20.33,20.34,36400.0,18.2622,18.2622,18.2532,18.2622,36400.0
2015-04-14 13:25:00,20.34,20.34,20.33,20.34,10800.0,18.2622,18.2622,18.2532,18.2622,10800.0
2015-04-14 13:30:00,20.34,20.34,20.33,20.34,5200.0,18.2622,18.2622,18.2532,18.2622,5200.0
2015-04-14 13:35:00,20.33,20.34,20.33,20.33,15200.0,18.2532,18.2622,18.2532,18.2532,15200.0
2015-04-14 13:40:00,20.33,20.36,20.32,20.35,20800.0,18.2532,18.2802,18.2443,18.2712,20800.0
2015-04-14 13:45:00,20.35,20.35,20.34,20.35,3200.0,18.2712,18.2712,18.2622,18.2712,3200.0
2015-04-14 13:50:00,20.35,20.36,20.35,20.36,2800.0,18.2712,18.2802,18.2712,18.2802,2800.0
2015-04-14 13:55:00,20.35,20.36,20.34,20.36,32400.0,18.2712,18.2802,18.2622,18.2802,32400.0
2015-04-14 14:00:00,20.36,20.37,20.36,20.36,11600.0,18.2802,18.2891,18.2802,18.2802,11600.0
2015-04-14 14:05:00,20.36,20.37,20.36,20.37,4400.0,18.2802,18.2891,18.2802,18.2891,4400.0
2015-04-14 14:10:00,20.38,20.38,20.36,20.38,6000.0,18.2981,18.2981,18.2802,18.2981,6000.0
2015-04-14 14:15:00,20.37,20.38,20.36,20.37,12400.0,18.2891,18.2981,18.2802,18.2891,12400.0
2015-04-14 14:20:00,20.36,20.38,20.36,20.36,55600.0,18.2802,18.2981,18.2802,18.2802,55600.0
2015-04-14 14:25:00,20.37,20.37,20.36,20.36,1600.0,18.2891,18.2891,18.2802,18.2802,1600.0
2015-04-14 14:30:00,20.37,20.38,20.36,20.37,14000.0,18.2891,18.2981,18.2802,18.2891,14000.0
2015-04-14 14:35:00,20.37,20.38,20.36,20.37,46000.0,18.2891,18.2981,18.2802,18.2891,46000.0
2015-04-14 14:40:00,20.37,20.38,20.37,20.38,4000.0,18.2891,18.2981,18.2891,18.2981,4000.0
2015-04-14 14:45:00,20.38,20.4,20.38,20.4,8800.0,18.2981,18.3161,18.2981,18.3161,8800.0
2015-04-14 14:50:00,20.4,20.41,20.39,20.39,32800.0,18.3161,18.3251,18.3071,18.3071,32800.0
2015-04-14 14:55:00,20.39,20.41,20.39,20.41,15200.0,18.3071,18.3251,18.3071,18.3251,15200.0
2015-04-14 15:00:00,20.42,20.43,20.41,20.41,22800.0,18.334,18.343,18.3251,18.3251,22800.0
2015-04-14 15:05:00,20.4,20.43,20.4,20.43,21200.0,18.3161,18.343,18.3161,18.343,21200.0
2015-04-14 15:10:00,20.43,20.45,20.43,20.45,15600.0,18.343,18.361,18.343,18.361,15600.0
2015-04-14 15:15:00,20.45,20.45,20.42,20.42,23200.0,18.361,18.361,18.334,18.334,23200.0
2015-04-14 15:20:00,20.42,20.43,20.41,20.43,34000.0,18.334,18.343,18.3251,18.343,34000.0
2015-04-14 15:25:00,20.43,20.43,20.41,20.43,28400.0,18.343,18.343,18.3251,18.343,28400.0
2015-04-14 15:30:00,20.43,20.45,20.42,20.43,27600.0,18.343,18.361,18.334,18.343,27600.0
2015-04-14 15:35:00,20.43,20.44,20.42,20.43,44000.0,18.343,18.352,18.334,18.343,44000.0
2015-04-14 15:40:00,20.43,20.44,20.43,20.43,33600.0,18.343,18.352,18.343,18.343,33600.0
2015-04-14 15:45:00,20.43,20.45,20.43,20.43,31600.0,18.343,18.361,18.343,18.343,31600.0
2015-04-14 15:50:00,20.43,20.43,20.42,20.42,56400.0,18.343,18.343,18.334,18.334,56400.0
2015-04-14 15:55:00,20.42,20.43,20.4,20.41,296000.0,18.334,18.343,18.3161,18.3251,296000.0
2015-04-15 09:30:00,20.49,20.55,20.49,20.55,44000.0,18.3969,18.4508,18.3969,18.4508,44000.0
2015-04-15 09:35:00,20.54,20.57,20.52,20.57,26000.0,18.4418,18.4687,18.4238,18.4687,26000.0
2015-04-15 09:40:00,20.57,20.62,20.56,20.62,28000.0,18.4687,18.5136,18.4597,18.5136,28000.0
2015-04-15 09:45:00,20.62,20.64,20.61,20.64,31600.0,18.5136,18.5316,18.5046,18.5316,31600.0
2015-04-15 09:50:00,20.64,20.66,20.61,20.61,24800.0,18.5316,18.5495,18.5046,18.5046,24800.0
2015-04-15 09:55:00,20.61,20.62,20.58,20.58,22000.0,18.5046,18.5136,18.4777,18.4777,22000.0
2015-04-15 10:00:00,20.58,20.6,20.58,20.59,20800.0,18.4777,18.4957,18.4777,18.4867,20800.0
2015-04-15 10:05:00,20.59,20.6,20.59,20.6,13200.0,18.4867,18.4957,18.4867,18.4957,13200.0
2015-04-15 10:10:00,20.6,20.62,20.58,20.58,29600.0,18.4957,18.5136,18.4777,18.4777,29600.0
2015-04-15 10:15:00,20.58,20.59,20.57,20.59,27200.0,18.4777,18.4867,18.4687,18.4867,27200.0
2015-04-15 10:20:00,20.59,20.59,20.58,20.59,30000.0,18.4867,18.4867,18.4777,18.4867,30000.0
2015-04-15 10:25:00,20.59,20.59,20.56,20.58,30000.0,18.4867,18.4867,18.4597,18.4777,30000.0
2015-04-15 10:30:00,20.57,20.57,20.56,20.57,21600.0,18.4687,18.4687,18.4597,18.4687,21600.0
2015-04-15 10:35:00,20.56,20.57,20.56,20.57,20800.0,18.4597,18.4687,18.4597,18.4687,20800.0
2015-04-15 10:40:00,20.56,20.58,20.55,20.58,28400.0,18.4597,18.4777,18.4508,18.4777,28400.0
2015-04-15 10:45:00,20.58,20.58,20.58,20.58,12000.0,18.4777,18.4777,18.4777,18.4777,12000.0
2015-04-15 10:50:00,20.58,20.6,20.58,20.6,7600.0,18.4777,18.4957,18.4777,18.4957,7600.0
2015-04-15 10:55:00,20.59,20.6,20.59,20.6,7600.0,18.4867,18.4957,18.4867,18.4957,7600.0
2015-04-15 11:00:00,20.6,20.6,20.58,20.58,28800.0,18.4957,18.4957,18.4777,18.4777,28800.0
2015-04-15 11:05:00,20.58,20.58,20.58,20.58,4800.0,18.4777,18.4777,18.4777,18.4777,4800.0
2015-04-15 11:10:00,20.58,20.58,20.56,20.57,66000.0,18.4777,18.4777,18.4597,18.4687,66000.0
2015-04-15 11:15:00,20.57,20.58,20.56,20.57,42000.0,18.4687,18.4777,18.4597,18.4687,42000.0
2015-04-15 11:20:00,20.57,20.58,20.56,20.58,19200.0,18.4687,18.4777,18.4597,18.4777,19200.0
2015-04-15 11:25:00,20.58,20.58,20.56,20.57,14800.0,18.4777,18.4777,18.4597,18.4687,14800.0
2015-04-15 11:30:00,20.57,20.57,20.55,20.57,34800.0,18.4687,18.4687,18.4508,18.4687,34800.0
2015-04-15 11:35:00,20.57,20.58,20.56,20.56,29600.0,18.4687,18.4777,18.4597,18.4597,29600.0
2015-04-15 11:40:00,20.55,20.58,20.55,20.57,14000.0,18.4508,18.4777,18.4508,18.4687,14000.0
2015-04-15 11:45:00,20.58,20.58,20.57,20.57,11600.0,18.4777,18.4777,18.4687,18.4687,11600.0
2015-04-15 11:50:00,20.58,20.59,20.58,20.59,11200.0,18.4777,18.4867,18.4777,18.4867,11200.0
2015-04-15 11:55:00,20.59,20.59,20.58,20.59,7200.0,18.4867,18.4867,18.4777,18.4867,7200.0
2015-04-15 12:00:00,20.59,20.59,20.58,20.58,17200.0,18.4867,18.4867,18.4777,18.4777,17200.0
2015-04-15 12:05:00,20.58,20.58,20.58,20.58,6800.0,18.4777,18.4777,18.4777,18.4777,6800.0
2015-04-15 12:10:00,20.57,20.57,20.57,20.57,3200.0,18.4687,18.4687,18.4687,18.4687,3200.0
2015-04-15 12:15:00,20.57,20.6,20.57,20.6,17200.0,18.4687,18.4957,18.4687,18.4957,17200.0
2015-04-15 12:20:00,20.6,20.6,20.6,20.6,8400.0,18.4957,18.4957,18.4957,18.4957,8400.0
2015-04-15 12:25:00,20.6,20.6,20.59,20.6,8800.0,18.4957,18.4957,18.4867,18.4957,8800.0
2015-04-15 12:30:00,20.6,20.6,20.58,20.58,35600.0,18.4957,18.4957,18.4777,18.4777,35600.0
2015-04-15 12:35:00,20.58,20.58,20.58,20.58,5200.0,18.4777,18.4777,18.4777,18.4777,5200.0
2015-04-15 12:40:00,20.58,20.59,20.58,20.59,12400.0,18.4777,18.4867,18.4777,18.4867,12400.0
2015-04-15 12:45:00,20.59,20.6,20.59,20.59,7200.0,18.4867,18.4957,18.4867,18.4867,7200.0
2015-04-15 12:50:00,20.59,20.6,20.58,20.59,16400.0,18.4867,18.4957,18.4777,18.4867,16400.0
2015-04-15 12:55:00,20.59,20.62,20.59,20.61,14800.0,18.4867,18.5136,18.4867,18.5046,14800.0
2015-04-15 13:00:00,20.61,20.62,20.61,20.61,18400.0,18.5046,18.5136,18.5046,18.5046,18400.0
2015-04-15 13:05:00,20.61,20.63,20.61,20.61,116800.0,18.5046,18.5226,18.5046,18.5046,116800.0
2015-04-15 13:10:00,20.61,20.61,20.61,20.61,8000.0,18.5046,18.5046,18.5046,18.5046,8000.0
2015-04-15 13:15:00,20.61,20.62,20.61,20.62,10000.0,18.5046,18.5136,18.5046,18.5136,10000.0
2015-04-15 13:20:00,20.62,20.63,20.61,20.63,9200.0,18.5136,18.5226,18.5046,18.5226,9200.0
2015-04-15 13:25:00,20.63,20.63,20.62,20.62,40400.0,18.5226,18.5226,18.5136,18.5136,40400.0
2015-04-15 13:30:00,20.62,20.62,20.6,20.6,6800.0,18.5136,18.5136,18.4957,18.4957,6800.0
2015-04-15 13:35:00,20.61,20.62,20.61,20.61,13600.0,18.5046,18.5136,18.5046,18.5046,13600.0
2015-04-15 13:40:00,20.62,20.63,20.62,20.63,14000.0,18.5136,18.5226,18.5136,18.5226,14000.0
2015-04-15 13:45:00,20.62,20.63,20.61,20.62,81600.0,18.5136,18.5226,18.5046,18.5136,81600.0
2015-04-15 13:50:00,20.62,20.62,20.6,20.6,7200.0,18.5136,18.5136,18.4957,18.4957,7200.0
2015-04-15 13:55:00,20.59,20.6,20.59,20.59,17200.0,18.4867,18.4957,18.4867,18.4867,17200.0
2015-04-15 14:00:00,20.59,20.59,20.59,20.59,14800.0,18.4867,18.4867,18.4867,18.4867,14800.0
2015-04-15 14:05:00,20.59,20.6,20.59,20.6,5200.0,18.4867,18.4957,18.4867,18.4957,5200.0
2015-04-15 14:10:00,20.6,20.61,20.59,20.6,16800.0,18.4957,18.5046,18.4867,18.4957,16800.0
2015-04-15 14:15:00,20.6,20.61,20.59,20.59,6400.0,18.4957,18.5046,18.4867,18.4867,6400.0
2015-04-15 14:20:00,20.6,20.61,20.59,20.59,32400.0,18.4957,18.5046,18.4867,18.4867,32400.0
2015-04-15 14:25:00,20.6,20.6,20.6,20.6,6400.0,18.4957,18.4957,18.4957,18.4957,6400.0
2015-04-15 14:30:00,20.6,20.61,20.59,20.6,9200.0,18.4957,18.5046,18.4867,18.4957,9200.0
2015-04-15 14:35:00,20.59,20.6,20.59,20.6,34000.0,18.4867,18.4957,18.4867,18.4957,34000.0
2015-04-15 14:40:00,20.6,20.61,20.6,20.6,10800.0,18.4957,18.5046,18.4957,18.4957,10800.0
2015-04-15 14:45:00,20.6,20.61,20.6,20.61,12400.0,18.4957,18.5046,18.4957,18.5046,12400.0
2015-04-15 14:50:00,20.61,20.62,20.61,20.61,10400.0,18.5046,18.5136,18.5046,18.5046,10400.0
2015-04-15 14:55:00,20.61,20.61,20.6,20.61,13600.0,18.5046,18.5046,18.4957,18.5046,13600.0
2015-04-15 15:00:00,20.61,20.62,20.6,20.62,17600.0,18.5046,18.5136,18.4957,18.5136,17600.0
2015-04-15 15:05:00,20.61,20.61,20.6,20.6,9200.0,18.5046,18.5046,18.4957,18.4957,9200.0
2015-04-15 15:10:00,20.6,20.61,20.6,20.6,20000.0,18.4957,18.5046,18.4957,18.4957,20000.0
2015-04-15 15:15:00,20.6,20.61,20.59,20.59,21200.0,18.4957,18.5046,18.4867,18.4867,21200.0
2015-04-15 15:20:00,20.59,20.61,20.59,20.6,46400.0,18.4867,18.5046,18.4867,18.4957,46400.0
2015-04-15 15:25:00,20.6,20.6,20.59,20.6,50800.0,18.4957,18.4957,18.4867,18.4957,50800.0
2015-04-15 15:30:00,20.6,20.61,20.6,20.6,23600.0,18.4957,18.5046,18.4957,18.4957,23600.0
2015-04-15 15:35:00,20.6,20.6,20.59,20.6,67200.0,18.4957,18.4957,18.4867,18.4957,67200.0
2015-04-15 15:40:00,20.6,20.61,20.59,20.6,50400.0,18.4957,18.5046,18.4867,18.4957,50400.0
2015-04-15 15:45:00,20.6,20.6,20.58,20.58,99600.0,18.4957,18.4957,18.4777,18.4777,99600.0
2015-04-15 15:50:00,20.58,20.59,20.56,20.57,114000.0,18.4777,18.4867,18.4597,18.4687,114000.0
2015-04-15 15:55:00,20.57,20.57,20.55,20.56,189200.0,18.4687,18.4687,18.4508,18.4597,189200.0
2015-04-16 09:30:00,20.52,20.53,20.48,20.49,41200.0,18.4238,18.4328,18.3879,18.3969,41200.0
2015-04-16 09:35:00,20.5,20.5,20.45,20.47,46800.0,18.4059,18.4059,18.361,18.3789,46800.0
2015-04-16 09:40:00,20.45,20.52,20.45,20.52,17200.0,18.361,18.4238,18.361,18.4238,17200.0
2015-04-16 09:45:00,20.49,20.49,20.44,20.44,28800.0,18.3969,18.3969,18.352,18.352,28800.0
2015-04-16 09:50:00,20.41,20.41,20.39,20.4,22800.0,18.3251,18.3251,18.3071,18.3161,22800.0
2015-04-16 09:55:00,20.41,20.45,20.41,20.44,38000.0,18.3251,18.361,18.3251,18.352,38000.0
2015-04-16 10:00:00,20.44,20.46,20.44,20.45,6800.0,18.352,18.37,18.352,18.361,6800.0
2015-04-16 10:05:00,20.45,20.46,20.43,20.44,15200.0,18.361,18.37,18.343,18.352,15200.0
2015-04-16 10:10:00,20.46,20.46,20.45,20.46,12800.0,18.37,18.37,18.361,18.37,12800.0
2015-04-16 10:15:00,20.45,20.47,20.45,20.47,10000.0,18.361,18.3789,18.361,18.3789,10000.0
2015-04-16 10:20:00,20.47,20.48,20.45,20.46,14000.0,18.3789,18.3879,18.361,18.37,14000.0
2015-04-16 10:25:00,20.45,20.48,20.45,20.48,20000.0,18.361,18.3879,18.361,18.3879,20000.0
2015-04-16 10:30:00,20.48,20.49,20.48,20.49,8400.0,18.3879,18.3969,18.3879,18.3969,8400.0
2015-04-16 10:35:00,20.49,20.52,20.49,20.51,16800.0,18.3969,18.4238,18.3969,18.4148,16800.0
2015-04-16 10:40:00,20.51,20.52,20.51,20.52,4800.0,18.4148,18.4238,18.4148,18.4238,4800.0
2015-04-16 10:45:00,20.52,20.54,20.51,20.54,10800.0,18.4238,18.4418,18.4148,18.4418,10800.0
2015-04-16 10:50:00,20.54,20.54,20.51,20.52,11600.0,18.4418,18.4418,18.4148,18.4238,11600.0
2015-04-16 10:55:00,20.52,20.53,20.51,20.51,7600.0,18.4238,18.4328,18.4148,18.4148,7600.0
2015-04-16 11:00:00,20.52,20.53,20.52,20.52,10800.0,18.4238,18.4328,18.4238,18.4238,10800.0
2015-04-16 11:05:00,20.52,20.52,20.51,20.51,5200.0,18.4238,18.4238,18.4148,18.4148,5200.0
2015-04-16 11:10:00,20.52,20.54,20.52,20.54,6000.0,18.4238,18.4418,18.4238,18.4418,6000.0
2015-04-16 11:15:00,20.54,20.57,20.54,20.56,44800.0,18.4418,18.4687,18.4418,18.4597,44800.0
2015-04-16 11:20:00,20.56,20.56,20.56,20.56,26000.0,18.4597,18.4597,18.4597,18.4597,26000.0
2015-04-16 11:25:00,20.57,20.57,20.56,20.56,65600.0,18.4687,18.4687,18.4597,18.4597,65600.0
2015-04-16 11:30:00,20.56,20.56,20.55,20.55,6000.0,18.4597,18.4597,18.4508,18.4508,6000.0
2015-04-16 11:35:00,20.56,20.56,20.56,20.56,8800.0,18.4597,18.4597,18.4597,18.4597,8800.0
2015-04-16 11:40:00,20.54,20.55,20.52,20.52,27600.0,18.4418,18.4508,18.4238,18.4238,27600.0
2015-04-16 11:45:00,20.52,20.52,20.51,20.51,3200.0,18.4238,18.4238,18.4148,18.4148,3200.0
2015-04-16 11:50:00,20.51,20.51,20.5,20.5,4000.0,18.4148,18.4148,18.4059,18.4059,4000.0
2015-04-16 11:55:00,20.5,20.51,20.5,20.51,8000.0,18.4059,18.4148,18.4059,18.4148,8000.0
2015-04-16 12:00:00,20.52,20.53,20.52,20.53,2400.0,18.4238,18.4328,18.4238,18.4328,2400.0
2015-04-16 12:05:00,20.54,20.54,20.53,20.54,6400.0,18.4418,18.4418,18.4328,18.4418,6400.0
2015-04-16 12:10:00,20.54,20.54,20.53,20.54,12800.0,18.4418,18.4418,18.4328,18.4418,12800.0
2015-04-16 12:15:00,20.54,20.55,20.54,20.54,4800.0,18.4418,18.4508,18.4418,18.4418,4800.0
2015-04-16 12:20:00,20.53,20.54,20.53,20.53,1200.0,18.4328,18.4418,18.4328,18.4328,1200.0
2015-04-16 12:25:00,20.54,20.55,20.54,20.55,10000.0,18.4418,18.4508,18.4418,18.4508,10000.0
2015-04-16 12:30:00,20.55,20.55,20.54,20.54,7600.0,18.4508,18.4508,18.4418,18.4418,7600.0
2015-04-16 12:35:00,20.54,20.54,20.51,20.51,5200.0,18.4418,18.4418,18.4148,18.4148,5200.0
2015-04-16 12:40:00,20.51,20.52,20.51,20.52,4800.0,18.4148,18.4238,18.4148,18.4238,4800.0
2015-04-16 12:45:00,20.52,20.53,20.52,20.53,12000.0,18.4238,18.4328,18.4238,18.4328,12000.0
2015-04-16 12:50:00,20.53,20.54,20.53,20.54,10000.0,18.4328,18.4418,18.4328,18.4418,10000.0
2015-04-16 12:55:00,20.54,20.55,20.54,20.55,11200.0,18.4418,18.4508,18.4418,18.4508,11200.0
2015-04-16 13:00:00,20.55,20.55,20.54,20.55,16800.0,18.4508,18.4508,18.4418,18.4508,16800.0
2015-04-16 13:05:00,20.55,20.56,20.55,20.56,13200.0,18.4508,18.4597,18.4508,18.4597,13200.0
2015-04-16 13:10:00,20.56,20.56,20.55,20.56,11200.0,18.4597,18.4597,18.4508,18.4597,11200.0
2015-04-16 13:15:00,20.56,20.58,20.56,20.56,20000.0,18.4597,18.4777,18.4597,18.4597,20000.0
2015-04-16 13:20:00,20.56,20.56,20.54,20.55,18400.0,18.4597,18.4597,18.4418,18.4508,18400.0
2015-04-16 13:25:00,20.55,20.55,20.53,20.53,6800.0,18.4508,18.4508,18.4328,18.4328,6800.0
2015-04-16 13:30:00,20.53,20.54,20.53,20.54,5200.0,18.4328,18.4418,18.4328,18.4418,5200.0
2015-04-16 13:35:00,20.54,20.55,20.54,20.54,4000.0,18.4418,18.4508,18.4418,18.4418,4000.0
2015-04-16 13:40:00,20.54,20.54,20.53,20.53,10400.0,18.4418,18.4418,18.4328,18.4328,10400.0
2015-04-16 13:45:00,20.54,20.56,20.54,20.56,16400.0,18.4418,18.4597,18.4418,18.4597,16400.0
2015-04-16 13:50:00,20.56,20.57,20.56,20.56,8000.0,18.4597,18.4687,18.4597,18.4597,8000.0
2015-04-16 13:55:00,20.56,20.57,20.55,20.56,107200.0,18.4597,18.4687,18.4508,18.4597,107200.0
2015-04-16 14:00:00,20.56,20.56,20.54,20.54,22000.0,18.4597,18.4597,18.4418,18.4418,22000.0
2015-04-16 14:05:00,20.55,20.56,20.55,20.55,8800.0,18.4508,18.4597,18.4508,18.4508,8800.0
2015-04-16 14:10:00,20.56,20.56,20.55,20.55,7600.0,18.4597,18.4597,18.4508,18.4508,7600.0
2015-04-16 14:15:00,20.56,20.56,20.55,20.55,9600.0,18.4597,18.4597,18.4508,18.4508,9600.0
2015-04-16 14:20:00,20.56,20.56,20.55,20.55,8400.0,18.4597,18.4597,18.4508,18.4508,8400.0
2015-04-16 14:25:00,20.55,20.56,20.55,20.56,12800.0,18.4508,18.4597,18.4508,18.4597,12800.0
2015-04-16 14:30:00,20.56,20.56,20.55,20.55,4800.0,18.4597,18.4597,18.4508,18.4508,4800.0
2015-04-16 14:35:00,20.56,20.57,20.55,20.56,66000.0,18.4597,18.4687,18.4508,18.4597,66000.0
2015-04-16 14:40:00,20.56,20.56,20.55,20.56,7200.0,18.4597,18.4597,18.4508,18.4597,7200.0
2015-04-16 14:45:00,20.56,20.56,20.56,20.56,8800.0,18.4597,18.4597,18.4597,18.4597,8800.0
2015-04-16 14:50:00,20.56,20.57,20.56,20.56,23200.0,18.4597,18.4687,18.4597,18.4597,23200.0
2015-04-16 14:55:00,20.57,20.57,20.55,20.55,8400.0,18.4687,18.4687,18.4508,18.4508,8400.0
2015-04-16 15:00:00,20.56,20.56,20.54,20.54,7600.0,18.4597,18.4597,18.4418,18.4418,7600.0
2015-04-16 15:05:00,20.54,20.54,20.54,20.54,14000.0,18.4418,18.4418,18.4418,18.4418,14000.0
2015-04-16 15:10:00,20.54,20.55,20.54,20.54,9600.0,18.4418,18.4508,18.4418,18.4418,9600.0
2015-04-16 15:15:00,20.54,20.55,20.54,20.55,5200.0,18.4418,18.4508,18.4418,18.4508,5200.0
2015-04-16 15:20:00,20.55,20.55,20.52,20.52,14400.0,18.4508,18.4508,18.4238,18.4238,14400.0
2015-04-16 15:25:00,20.52,20.53,20.5,20.53,33200.0,18.4238,18.4328,18.4059,18.4328,33200.0
2015-04-16 15:30:00,20.53,20.54,20.53,20.53,14800.0,18.4328,18.4418,18.4328,18.4328,14800.0
2015-04-16 15:35:00,20.53,20.53,20.52,20.53,22400.0,18.4328,18.4328,18.4238,18.4328,22400.0
2015-04-16 15:40:00,20.54,20.54,20.52,20.53,22000.0,18.4418,18.4418,18.4238,18.4328,22000.0
2015-04-16 15:45:00,20.53,20.54,20.52,20.54,37200.0,18.4328,18.4418,18.4238,18.4418,37200.0
2015-04-16 15:50:00,20.54,20.54,20.52,20.52,54400.0,18.4418,18.4418,18.4238,18.4238,54400.0
2015-04-16 15:55:00,20.52,20.55,20.52,20.53,102000.0,18.4238,18.4508,18.4238,18.4328,102000.0
2015-04-17 09:30:00,20.37,20.48,20.3,20.47,150800.0,18.2891,18.3879,18.2263,18.3789,150800.0
2015-04-17 09:35:00,20.47,20.47,20.35,20.38,43600.0,18.3789,18.3789,18.2712,18.2981,43600.0
2015-04-17 09:40:00,20.38,20.38,20.33,20.34,64400.0,18.2981,18.2981,18.2532,18.2622,64400.0
2015-04-17 09:45:00,20.33,20.35,20.32,20.33,13600.0,18.2532,18.2712,18.2443,18.2532,13600.0
2015-04-17 09:50:00,20.33,20.33,20.3,20.31,6400.0,18.2532,18.2532,18.2263,18.2353,6400.0
2015-04-17 09:55:00,20.29,20.31,20.27,20.29,18400.0,18.2173,18.2353,18.1994,18.2173,18400.0
2015-04-17 10:00:00,20.3,20.32,20.3,20.3,13600.0,18.2263,18.2443,18.2263,18.2263,13600.0
2015-04-17 10:05:00,20.3,20.32,20.29,20.31,31600.0,18.2263,18.2443,18.2173,18.2353,31600.0
2015-04-17 10:10:00,20.32,20.34,20.3,20.33,18800.0,18.2443,18.2622,18.2263,18.2532,18800.0
2015-04-17 10:15:00,20.33,20.35,20.32,20.34,16000.0,18.2532,18.2712,18.2443,18.2622,16000.0
2015-04-17 10:20:00,20.34,20.34,20.29,20.31,21200.0,18.2622,18.2622,18.2173,18.2353,21200.0
2015-04-17 10:25:00,20.31,20.31,20.3,20.31,14800.0,18.2353,18.2353,18.2263,18.2353,14800.0
2015-04-17 10:30:00,20.31,20.32,20.3,20.32,8400.0,18.2353,18.2443,18.2263,18.2443,8400.0
2015-04-17 10:35:00,20.32,20.32,20.3,20.3,15600.0,18.2443,18.2443,18.2263,18.2263,15600.0
2015-04-17 10:40:00,20.3,20.33,20.29,20.33,10000.0,18.2263,18.2532,18.2173,18.2532,10000.0
2015-04-17 10:45:00,20.32,20.33,20.32,20.33,27200.0,18.2443,18.2532,18.2443,18.2532,27200.0
2015-04-17 10:50:00,20.33,20.35,20.32,20.32,44800.0,18.2532,18.2712,18.2443,18.2443,44800.0
2015-04-17 10:55:00,20.32,20.33,20.31,20.32,19200.0,18.2443,18.2532,18.2353,18.2443,19200.0
2015-04-17 11:00:00,20.32,20.32,20.28,20.29,20400.0,18.2443,18.2443,18.2083,18.2173,20400.0
2015-04-17 11:05:00,20.29,20.31,20.27,20.31,26400.0,18.2173,18.2353,18.1994,18.2353,26400.0
2015-04-17 11:10:00,20.31,20.32,20.3,20.32,14000.0,18.2353,18.2443,18.2263,18.2443,14000.0
2015-04-17 11:15:00,20.32,20.33,20.31,20.32,28000.0,18.2443,18.2532,18.2353,18.2443,28000.0
2015-04-17 11:20:00,20.32,20.34,20.32,20.34,7200.0,18.2443,18.2622,18.2443,18.2622,7200.0
2015-04-17 11:25:00,20.34,20.36,20.31,20.36,28000.0,18.2622,18.2802,18.2353,18.2802,28000.0
2015-04-17 11:30:00,20.36,20.36,20.32,20.32,12400.0,18.2802,18.2802,18.2443,18.2443,12400.0
2015-04-17 11:35:00,20.32,20.32,20.31,20.31,18800.0,18.2443,18.2443,18.2353,18.2353,18800.0
2015-04-17 11:40:00,20.31,20.32,20.29,20.31,8400.0,18.2353,18.2443,18.2173,18.2353,8400.0
2015-04-17 11:45:00,20.31,20.31,20.29,20.31,11200.0,18.2353,18.2353,18.2173,18.2353,11200.0
2015-04-17 11:50:00,20.32,20.33,20.32,20.33,6000.0,18.2443,18.2532,18.2443,18.2532,6000.0
2015-04-17 11:55:00,20.33,20.33,20.32,20.32,4800.0,18.2532,18.2532,18.2443,18.2443,4800.0
2015-04-17 12:00:00,20.32,20.33,20.31,20.33,7200.0,18.2443,18.2532,18.2353,18.2532,7200.0
2015-04-17 12:05:00,20.33,20.34,20.32,20.33,11200.0,18.2532,18.2622,18.2443,18.2532,11200.0
2015-04-17 12:10:00,20.34,20.36,20.34,20.36,5600.0,18.2622,18.2802,18.2622,18.2802,5600.0
2015-04-17 12:15:00,20.36,20.36,20.34,20.34,10400.0,18.2802,18.2802,18.2622,18.2622,10400.0
2015-04-17 12:20:00,20.33,20.35,20.33,20.34,6000.0,18.2532,18.2712,18.2532,18.2622,6000.0
2015-04-17 12:25:00,20.33,20.34,20.33,20.33,4800.0,18.2532,18.2622,18.2532,18.2532,4800.0
2015-04-17 12:30:00,20.33,20.34,20.32,20.33,18400.0,18.2532,18.2622,18.2443,18.2532,18400.0
2015-04-17 12:35:00,20.34,20.34,20.34,20.34,6400.0,18.2622,18.2622,18.2622,18.2622,6400.0
2015-04-17 12:40:00,20.34,20.34,20.33,20.33,3600.0,18.2622,18.2622,18.2532,18.2532,3600.0
2015-04-17 12:45:00,20.33,20.35,20.33,20.35,7200.0,18.2532,18.2712,18.2532,18.2712,7200.0
2015-04-17 12:50:00,20.35,20.35,20.33,20.34,10800.0,18.2712,18.2712,18.2532,18.2622,10800.0
2015-04-17 12:55:00,20.33,20.35,20.33,20.35,2800.0,18.2532,18.2712,18.2532,18.2712,2800.0
2015-04-17 13:00:00,20.34,20.34,20.33,20.33,5600.0,18.2622,18.2622,18.2532,18.2532,5600.0
2015-04-17 13:05:00,20.33,20.33,20.32,20.33,40400.0,18.2532,18.2532,18.2443,18.2532,40400.0
2015-04-17 13:10:00,20.33,20.34,20.33,20.34,19200.0,18.2532,18.2622,18.2532,18.2622,19200.0
2015-04-17 13:15:00,20.34,20.34,20.33,20.34,4800.0,18.2622,18.2622,18.2532,18.2622,4800.0
2015-04-17 13:20:00,20.34,20.35,20.33,20.33,11600.0,18.2622,18.2712,18.2532,18.2532,11600.0
2015-04-17 13:25:00,20.33,20.33,20.31,20.32,12800.0,18.2532,18.2532,18.2353,18.2443,12800.0
2015-04-17 13:30:00,20.32,20.32,20.3,20.3,34000.0,18.2443,18.2443,18.2263,18.2263,34000.0
2015-04-17 13:35:00,20.3,20.31,20.29,20.29,15600.0,18.2263,18.2353,18.2173,18.2173,15600.0
2015-04-17 13:40:00,20.29,20.29,20.28,20.28,37200.0,18.2173,18.2173,18.2083,18.2083,37200.0
2015-04-17 13:45:00,20.29,20.31,20.29,20.3,13200.0,18.2173,18.2353,18.2173,18.2263,13200.0
2015-04-17 13:50:00,20.3,20.31,20.29,20.29,42400.0,18.2263,18.2353,18.2173,18.2173,42400.0
2015-04-17 13:55:00,20.29,20.3,20.29,20.29,19600.0,18.2173,18.2263,18.2173,18.2173,19600.0
2015-04-17 14:00:00,20.29,20.3,20.29,20.3,7200.0,18.2173,18.2263,18.2173,18.2263,7200.0
2015-04-17 14:05:00,20.3,20.3,20.28,20.28,29200.0,18.2263,18.2263,18.2083,18.2083,29200.0
2015-04-17 14:10:00,20.28,20.29,20.27,20.29,16800.0,18.2083,18.2173,18.1994,18.2173,16800.0
2015-04-17 14:15:00,20.28,20.29,20.27,20.28,22400.0,18.2083,18.2173,18.1994,18.2083,22400.0
2015-04-17 14:20:00,20.28,20.28,20.28,20.28,6000.0,18.2083,18.2083,18.2083,18.2083,6000.0
2015-04-17 14:25:00,20.28,20.29,20.27,20.28,11200.0,18.2083,18.2173,18.1994,18.2083,11200.0
2015-04-17 14:30:00,20.28,20.28,20.27,20.27,35200.0,18.2083,18.2083,18.1994,18.1994,35200.0
2015-04-17 14:35:00,20.27,20.3,20.26,20.27,67600.0,18.1994,18.2263,18.1904,18.1994,67600.0
2015-04-17 14:40:00,20.27,20.27,20.25,20.27,51600.0,18.1994,18.1994,18.1814,18.1994,51600.0
2015-04-17 14:45:00,20.27,20.27,20.26,20.26,16400.0,18.1994,18.1994,18.1904,18.1904,16400.0
2015-04-17 14:50:00,20.25,20.26,20.25,20.25,8000.0,18.1814,18.1904,18.1814,18.1814,8000.0
2015-04-17 14:55:00,20.25,20.25,20.24,20.25,3600.0,18.1814,18.1814,18.1724,18.1814,3600.0
2015-04-17 15:00:00,20.25,20.27,20.25,20.27,26000.0,18.1814,18.1994,18.1814,18.1994,26000.0
2015-04-17 15:05:00,20.27,20.28,20.26,20.27,24000.0,18.1994,18.2083,18.1904,18.1994,24000.0
2015-04-17 15:10:00,20.27,20.31,20.27,20.31,23200.0,18.1994,18.2353,18.1994,18.2353,23200.0
2015-04-17 15:15:00,20.31,20.31,20.3,20.3,35600.0,18.2353,18.2353,18.2263,18.2263,35600.0
2015-04-17 15:20:00,20.31,20.31,20.29,20.31,23600.0,18.2353,18.2353,18.2173,18.2353,23600.0
2015-04-17 15:25:00,20.31,20.33,20.3,20.33,20800.0,18.2353,18.2532,18.2263,18.2532,20800.0
2015-04-17 15:30:00,20.33,20.36,20.33,20.36,46400.0,18.2532,18.2802,18.2532,18.2802,46400.0
2015-04-17 15:35:00,20.36,20.38,20.35,20.37,41200.0,18.2802,18.2981,18.2712,18.2891,41200.0
2015-04-17 15:40:00,20.36,20.37,20.35,20.36,25200.0,18.2802,18.2891,18.2712,18.2802,25200.0
2015-04-17 15:45:00,20.36,20.37,20.33,20.33,40400.0,18.2802,18.2891,18.2532,18.2532,40400.0
2015-04-17 15:50:00,20.33,20.35,20.33,20.35,55200.0,18.2532,18.2712,18.2532,18.2712,55200.0
2015-04-17 15:55:00,20.35,20.36,20.35,20.35,80800.0,18.2712,18.2802,18.2712,18.2712,80800.0
2015-04-20 09:30:00,20.43,20.5,20.39,20.5,18400.0,18.343,18.4059,18.3071,18.4059,18400.0
2015-04-20 09:35:00,20.5,20.5,20.45,20.46,4000.0,18.4059,18.4059,18.361,18.37,4000.0
2015-04-20 09:40:00,20.44,20.44,20.43,20.43,9600.0,18.352,18.352,18.343,18.343,9600.0
2015-04-20 09:45:00,20.43,20.45,20.42,20.45,13200.0,18.343,18.361,18.334,18.361,13200.0
2015-04-20 09:50:00,20.45,20.45,20.42,20.43,15200.0,18.361,18.361,18.334,18.343,15200.0
2015-04-20 09:55:00,20.43,20.43,20.4,20.4,28400.0,18.343,18.343,18.3161,18.3161,28400.0
2015-04-20 10:00:00,20.4,20.41,20.39,20.39,15200.0,18.3161,18.3251,18.3071,18.3071,15200.0
2015-04-20 10:05:00,20.39,20.4,20.38,20.4,30400.0,18.3071,18.3161,18.2981,18.3161,30400.0
2015-04-20 10:10:00,20.39,20.4,20.38,20.39,30400.0,18.3071,18.3161,18.2981,18.3071,30400.0
2015-04-20 10:15:00,20.4,20.41,20.39,20.39,49200.0,18.3161,18.3251,18.3071,18.3071,49200.0
2015-04-20 10:20:00,20.39,20.4,20.39,20.39,30800.0,18.3071,18.3161,18.3071,18.3071,30800.0
2015-04-20 10:25:00,20.39,20.4,20.39,20.39,32000.0,18.3071,18.3161,18.3071,18.3071,32000.0
2015-04-20 10:30:00,20.39,20.4,20.38,20.4,30400.0,18.3071,18.3161,18.2981,18.3161,30400.0
2015-04-20 10:35:00,20.4,20.41,20.39,20.4,20800.0,18.3161,18.3251,18.3071,18.3161,20800.0
2015-04-20 10:40:00,20.4,20.41,20.4,20.4,6800.0,18.3161,18.3251,18.3161,18.3161,6800.0
2015-04-20 10:45:00,20.4,20.41,20.39,20.39,18800.0,18.3161,18.3251,18.3071,18.3071,18800.0
2015-04-20 10:50:00,20.4,20.41,20.39,20.4,10000.0,18.3161,18.3251,18.3071,18.3161,10000.0
2015-04-20 10:55:00,20.4,20.42,20.39,20.41,14400.0,18.3161,18.334,18.3071,18.3251,14400.0
2015-04-20 11:00:00,20.42,20.45,20.42,20.45,20800.0,18.334,18.361,18.334,18.361,20800.0
2015-04-20 11:05:00,20.45,20.45,20.44,20.45,18000.0,18.361,18.361,18.352,18.361,18000.0
2015-04-20 11:10:00,20.44,20.45,20.43,20.43,17200.0,18.352,18.361,18.343,18.343,17200.0
2015-04-20 11:15:00,20.43,20.43,20.42,20.42,34400.0,18.343,18.343,18.334,18.334,34400.0
2015-04-20 11:20:00,20.43,20.43,20.42,20.43,13600.0,18.343,18.343,18.334,18.343,13600.0
2015-04-20 11:25:00,20.43,20.43,20.41,20.41,39600.0,18.343,18.343,18.3251,18.3251,39600.0
2015-04-20 11:30:00,20.41,20.42,20.41,20.42,16400.0,18.3251,18.334,18.3251,18.334,16400.0
2015-04-20 11:35:00,20.42,20.43,20.41,20.41,23200.0,18.334,18.343,18.3251,18.3251,23200.0
2015-04-20 11:40:00,20.41,20.42,20.41,20.42,15600.0,18.3251,18.334,18.3251,18.334,15600.0
2015-04-20 11:45:00,20.42,20.42,20.4,20.41,50000.0,18.334,18.334,18.3161,18.3251,50000.0
2015-04-20 11:50:00,20.41,20.43,20.41,20.43,16000.0,18.3251,18.343,18.3251,18.343,16000.0
2015-04-20 11:55:00,20.43,20.43,20.43,20.43,10400.0,18.343,18.343,18.343,18.343,10400.0
2015-04-20 12:00:00,20.43,20.43,20.42,20.43,23600.0,18.343,18.343,18.334,18.343,23600.0
2015-04-20 12:05:00,20.43,20.43,20.42,20.42,12000.0,18.343,18.343,18.334,18.334,12000.0
2015-04-20 12:10:00,20.42,20.43,20.41,20.43,17600.0,18.334,18.343,18.3251,18.343,17600.0
2015-04-20 12:15:00,20.43,20.43,20.42,20.43,16400.0,18.343,18.343,18.334,18.343,16400.0
2015-04-20 12:20:00,20.43,20.43,20.43,20.43,8000.0,18.343,18.343,18.343,18.343,8000.0
2015-04-20 12:25:00,20.43,20.43,20.42,20.42,14000.0,18.343,18.343,18.334,18.334,14000.0
2015-04-20 12:30:00,20.42,20.42,20.41,20.42,20400.0,18.334,18.334,18.3251,18.334,20400.0
2015-04-20 12:35:00,20.42,20.42,20.41,20.42,13200.0,18.334,18.334,18.3251,18.334,13200.0
2015-04-20 12:40:00,20.42,20.42,20.41,20.41,9600.0,18.334,18.334,18.3251,18.3251,9600.0
2015-04-20 12:45:00,20.41,20.42,20.41,20.42,22800.0,18.3251,18.334,18.3251,18.334,22800.0
2015-04-20 12:50:00,20.42,20.42,20.42,20.42,4800.0,18.334,18.334,18.334,18.334,4800.0
2015-04-20 12:55:00,20.42,20.43,20.41,20.42,13600.0,18.334,18.343,18.3251,18.334,13600.0
2015-04-20 13:00:00,20.42,20.42,20.42,20.42,8800.0,18.334,18.334,18.334,18.334,8800.0
2015-04-20 13:05:00,20.42,20.42,20.41,20.42,18000.0,18.334,18.334,18.3251,18.334,18000.0
2015-04-20 13:10:00,20.42,20.43,20.42,20.43,8400.0,18.334,18.343,18.334,18.343,8400.0
2015-04-20 13:15:00,20.43,20.43,20.42,20.43,12400.0,18.343,18.343,18.334,18.343,12400.0
2015-04-20 13:20:00,20.42,20.43,20.42,20.43,22400.0,18.334,18.343,18.334,18.343,22400.0
2015-04-20 13:25:00,20.43,20.43,20.41,20.42,34400.0,18.343,18.343,18.3251,18.334,34400.0
2015-04-20 13:30:00,20.43,20.43,20.43,20.43,10400.0,18.343,18.343,18.343,18.343,10400.0
2015-04-20 13:35:00,20.43,20.45,20.42,20.45,12800.0,18.343,18.361,18.334,18.361,12800.0
2015-04-20 13:40:00,20.45,20.45,20.43,20.43,10400.0,18.361,18.361,18.343,18.343,10400.0
2015-04-20 13:45:00,20.42,20.42,20.42,20.42,25200.0,18.334,18.334,18.334,18.334,25200.0
2015-04-20 13:50:00,20.42,20.43,20.42,20.42,6000.0,18.334,18.343,18.334,18.334,6000.0
2015-04-20 13:55:00,20.42,20.43,20.42,20.43,14400.0,18.334,18.343,18.334,18.343,14400.0
2015-04-20 14:00:00,20.43,20.46,20.42,20.45,20000.0,18.343,18.37,18.334,18.361,20000.0
2015-04-20 14:05:00,20.45,20.45,20.45,20.45,8800.0,18.361,18.361,18.361,18.361,8800.0
2015-04-20 14:10:00,20.45,20.45,20.43,20.44,18800.0,18.361,18.361,18.343,18.352,18800.0
2015-04-20 14:15:00,20.44,20.45,20.44,20.45,18400.0,18.352,18.361,18.352,18.361,18400.0
2015-04-20 14:20:00,20.45,20.46,20.45,20.45,20000.0,18.361,18.37,18.361,18.361,20000.0
2015-04-20 14:25:00,20.45,20.45,20.44,20.45,17200.0,18.361,18.361,18.352,18.361,17200.0
2015-04-20 14:30:00,20.45,20.45,20.44,20.44,15200.0,18.361,18.361,18.352,18.352,15200.0
2015-04-20 14:35:00,20.44,20.46,20.44,20.45,23600.0,18.352,18.37,18.352,18.361,23600.0
2015-04-20 14:40:00,20.46,20.46,20.46,20.46,16800.0,18.37,18.37,18.37,18.37,16800.0
2015-04-20 14:45:00,20.46,20.46,20.46,20.46,9600.0,18.37,18.37,18.37,18.37,9600.0
2015-04-20 14:50:00,20.46,20.46,20.43,20.43,13600.0,18.37,18.37,18.343,18.343,13600.0
2015-04-20 14:55:00,20.43,20.45,20.43,20.45,21200.0,18.343,18.361,18.343,18.361,21200.0
2015-04-20 15:00:00,20.45,20.45,20.44,20.45,28000.0,18.361,18.361,18.352,18.361,28000.0
2015-04-20 15:05:00,20.44,20.45,20.44,20.44,20400.0,18.352,18.361,18.352,18.352,20400.0
2015-04-20 15:10:00,20.45,20.46,20.45,20.45,24000.0,18.361,18.37,18.361,18.361,24000.0
2015-04-20 15:15:00,20.46,20.48,20.45,20.47,37600.0,18.37,18.3879,18.361,18.3789,37600.0
2015-04-20 15:20:00,20.47,20.48,20.47,20.47,54000.0,18.3789,18.3879,18.3789,18.3789,54000.0
2015-04-20 15:25:00,20.47,20.47,20.47,20.47,41200.0,18.3789,18.3789,18.3789,18.3789,41200.0
2015-04-20 15:30:00,20.47,20.48,20.47,20.47,36000.0,18.3789,18.3879,18.3789,18.3789,36000.0
2015-04-20 15:35:00,20.47,20.47,20.43,20.44,41200.0,18.3789,18.3789,18.343,18.352,41200.0
2015-04-20 15:40:00,20.45,20.45,20.43,20.43,46000.0,18.361,18.361,18.343,18.343,46000.0
2015-04-20 15:45:00,20.43,20.48,20.43,20.48,96000.0,18.343,18.3879,18.343,18.3879,96000.0
2015-04-20 15:50:00,20.48,20.48,20.45,20.46,90000.0,18.3879,18.3879,18.361,18.37,90000.0
2015-04-20 15:55:00,20.46,20.46,20.44,20.44,126400.0,18.37,18.37,18.352,18.352,126400.0
2015-04-21 09:30:00,20.52,20.52,20.51,20.52,18400.0,18.4238,18.4238,18.4148,18.4238,18400.0
2015-04-21 09:35:00,20.52,20.56,20.49,20.52,10800.0,18.4238,18.4597,18.3969,18.4238,10800.0
2015-04-21 09:40:00,20.52,20.52,20.49,20.5,8000.0,18.4238,18.4238,18.3969,18.4059,8000.0
2015-04-21 09:45:00,20.5,20.52,20.49,20.49,7200.0,18.4059,18.4238,18.3969,18.3969,7200.0
2015-04-21 09:50:00,20.5,20.5,20.48,20.48,27200.0,18.4059,18.4059,18.3879,18.3879,27200.0
2015-04-21 09:55:00,20.49,20.52,20.49,20.5,9200.0,18.3969,18.4238,18.3969,18.4059,9200.0
2015-04-21 10:00:00,20.52,20.52,20.5,20.51,4000.0,18.4238,18.4238,18.4059,18.4148,4000.0
2015-04-21 10:05:00,20.5,20.51,20.5,20.51,52000.0,18.4059,18.4148,18.4059,18.4148,52000.0
2015-04-21 10:10:00,20.51,20.52,20.5,20.5,32000.0,18.4148,18.4238,18.4059,18.4059,32000.0
2015-04-21 10:15:00,20.5,20.52,20.5,20.51,14000.0,18.4059,18.4238,18.4059,18.4148,14000.0
2015-04-21 10:20:00,20.51,20.51,20.49,20.5,11200.0,18.4148,18.4148,18.3969,18.4059,11200.0
2015-04-21 10:25:00,20.52,20.54,20.5,20.5,10400.0,18.4238,18.4418,18.4059,18.4059,10400.0
2015-04-21 10:30:00,20.5,20.51,20.5,20.5,62400.0,18.4059,18.4148,18.4059,18.4059,62400.0
2015-04-21 10:35:00,20.5,20.52,20.5,20.51,8000.0,18.4059,18.4238,18.4059,18.4148,8000.0
2015-04-21 10:40:00,20.5,20.51,20.48,20.49,86000.0,18.4059,18.4148,18.3879,18.3969,86000.0
2015-04-21 10:45:00,20.49,20.49,20.48,20.49,14800.0,18.3969,18.3969,18.3879,18.3969,14800.0
2015-04-21 10:50:00,20.49,20.5,20.48,20.5,49200.0,18.3969,18.4059,18.3879,18.4059,49200.0
2015-04-21 10:55:00,20.5,20.51,20.5,20.5,25200.0,18.4059,18.4148,18.4059,18.4059,25200.0
2015-04-21 11:00:00,20.51,20.53,20.5,20.53,13600.0,18.4148,18.4328,18.4059,18.4328,13600.0
2015-04-21 11:05:00,20.53,20.53,20.51,20.51,8000.0,18.4328,18.4328,18.4148,18.4148,8000.0
2015-04-21 11:10:00,20.51,20.51,20.5,20.5,7200.0,18.4148,18.4148,18.4059,18.4059,7200.0
2015-04-21 11:15:00,20.5,20.52,20.5,20.5,14800.0,18.4059,18.4238,18.4059,18.4059,14800.0
2015-04-21 11:20:00,20.5,20.51,20.5,20.5,10800.0,18.4059,18.4148,18.4059,18.4059,10800.0
2015-04-21 11:25:00,20.5,20.51,20.5,20.5,13600.0,18.4059,18.4148,18.4059,18.4059,13600.0
2015-04-21 11:30:00,20.51,20.51,20.5,20.5,5200.0,18.4148,18.4148,18.4059,18.4059,5200.0
2015-04-21 11:35:00,20.5,20.51,20.5,20.5,6800.0,18.4059,18.4148,18.4059,18.4059,6800.0
2015-04-21 11:40:00,20.5,20.5,20.5,20.5,43600.0,18.4059,18.4059,18.4059,18.4059,43600.0
2015-04-21 11:45:00,20.5,20.51,20.5,20.51,12800.0,18.4059,18.4148,18.4059,18.4148,12800.0
2015-04-21 11:50:00,20.51,20.51,20.5,20.5,30800.0,18.4148,18.4148,18.4059,18.4059,30800.0
2015-04-21 11:55:00,20.5,20.5,20.49,20.49,800.0,18.4059,18.4059,18.3969,18.3969,800.0
2015-04-21 12:00:00,20.49,20.51,20.49,20.51,24800.0,18.3969,18.4148,18.3969,18.4148,24800.0
2015-04-21 12:05:00,20.51,20.51,20.5,20.5,4400.0,18.4148,18.4148,18.4059,18.4059,4400.0
2015-04-21 12:10:00,20.5,20.51,20.5,20.51,3200.0,18.4059,18.4148,18.4059,18.4148,3200.0
2015-04-21 12:15:00,20.5,20.5,20.5,20.5,2800.0,18.4059,18.4059,18.4059,18.4059,2800.0
2015-04-21 12:20:00,20.5,20.5,20.5,20.5,23200.0,18.4059,18.4059,18.4059,18.4059,23200.0
2015-04-21 12:25:00,20.5,20.51,20.5,20.5,6000.0,18.4059,18.4148,18.4059,18.4059,6000.0
2015-04-21 12:30:00,20.5,20.51,20.5,20.5,4000.0,18.4059,18.4148,18.4059,18.4059,4000.0
2015-04-21 12:35:00,20.5,20.51,20.5,20.5,4800.0,18.4059,18.4148,18.4059,18.4059,4800.0
2015-04-21 12:40:00,20.5,20.5,20.5,20.5,16400.0,18.4059,18.4059,18.4059,18.4059,16400.0
2015-04-21 12:45:00,20.5,20.5,20.5,20.5,9600.0,18.4059,18.4059,18.4059,18.4059,9600.0
2015-04-21 12:50:00,20.5,20.5,20.5,20.5,6000.0,18.4059,18.4059,18.4059,18.4059,6000.0
2015-04-21 12:55:00,20.5,20.5,20.5,20.5,10400.0,18.4059,18.4059,18.4059,18.4059,10400.0
2015-04-21 13:00:00,20.5,20.5,20.5,20.5,3200.0,18.4059,18.4059,18.4059,18.4059,3200.0
2015-04-21 13:05:00,20.5,20.51,20.5,20.51,13200.0,18.4059,18.4148,18.4059,18.4148,13200.0
2015-04-21 13:10:00,20.51,20.52,20.5,20.51,16000.0,18.4148,18.4238,18.4059,18.4148,16000.0
2015-04-21 13:15:00,20.51,20.51,20.5,20.5,2800.0,18.4148,18.4148,18.4059,18.4059,2800.0
2015-04-21 13:20:00,20.5,20.51,20.5,20.5,20000.0,18.4059,18.4148,18.4059,18.4059,20000.0
2015-04-21 13:25:00,20.5,20.51,20.5,20.51,8400.0,18.4059,18.4148,18.4059,18.4148,8400.0
2015-04-21 13:30:00,20.51,20.51,20.5,20.5,6000.0,18.4148,18.4148,18.4059,18.4059,6000.0
2015-04-21 13:35:00,20.5,20.5,20.5,20.5,20800.0,18.4059,18.4059,18.4059,18.4059,20800.0
2015-04-21 13:40:00,20.5,20.5,20.5,20.5,12400.0,18.4059,18.4059,18.4059,18.4059,12400.0
2015-04-21 13:45:00,20.5,20.51,20.5,20.5,12000.0,18.4059,18.4148,18.4059,18.4059,12000.0
2015-04-21 13:50:00,20.5,20.51,20.5,20.51,10000.0,18.4059,18.4148,18.4059,18.4148,10000.0
2015-04-21 13:55:00,20.5,20.51,20.5,20.5,5600.0,18.4059,18.4148,18.4059,18.4059,5600.0
2015-04-21 14:00:00,20.5,20.51,20.5,20.5,42000.0,18.4059,18.4148,18.4059,18.4059,42000.0
2015-04-21 14:05:00,20.5,20.51,20.5,20.51,18400.0,18.4059,18.4148,18.4059,18.4148,18400.0
2015-04-21 14:10:00,20.51,20.51,20.5,20.5,24800.0,18.4148,18.4148,18.4059,18.4059,24800.0
2015-04-21 14:15:00,20.5,20.52,20.5,20.51,26400.0,18.4059,18.4238,18.4059,18.4148,26400.0
2015-04-21 14:20:00,20.51,20.51,20.51,20.51,40800.0,18.4148,18.4148,18.4148,18.4148,40800.0
2015-04-21 14:25:00,20.51,20.52,20.51,20.51,31600.0,18.4148,18.4238,18.4148,18.4148,31600.0
2015-04-21 14:30:00,20.52,20.52,20.51,20.51,13600.0,18.4238,18.4238,18.4148,18.4148,13600.0
2015-04-21 14:35:00,20.51,20.51,20.5,20.5,7600.0,18.4148,18.4148,18.4059,18.4059,7600.0
2015-04-21 14:40:00,20.5,20.51,20.5,20.51,16400.0,18.4059,18.4148,18.4059,18.4148,16400.0
2015-04-21 14:45:00,20.51,20.55,20.5,20.55,25600.0,18.4148,18.4508,18.4059,18.4508,25600.0
2015-04-21 14:50:00,20.54,20.54,20.54,20.54,6000.0,18.4418,18.4418,18.4418,18.4418,6000.0
2015-04-21 14:55:00,20.54,20.54,20.52,20.52,19200.0,18.4418,18.4418,18.4238,18.4238,19200.0
2015-04-21 15:00:00,20.52,20.53,20.51,20.51,9200.0,18.4238,18.4328,18.4148,18.4148,9200.0
2015-04-21 15:05:00,20.51,20.51,20.51,20.51,15600.0,18.4148,18.4148,18.4148,18.4148,15600.0
2015-04-21 15:10:00,20.51,20.52,20.5,20.52,25600.0,18.4148,18.4238,18.4059,18.4238,25600.0
2015-04-21 15:15:00,20.52,20.52,20.51,20.52,17200.0,18.4238,18.4238,18.4148,18.4238,17200.0
2015-04-21 15:20:00,20.52,20.53,20.52,20.52,23200.0,18.4238,18.4328,18.4238,18.4238,23200.0
2015-04-21 15:25:00,20.52,20.52,20.51,20.52,22000.0,18.4238,18.4238,18.4148,18.4238,22000.0
2015-04-21 15:30:00,20.52,20.52,20.5,20.52,28400.0,18.4238,18.4238,18.4059,18.4238,28400.0
2015-04-21 15:35:00,20.52,20.53,20.51,20.52,28400.0,18.4238,18.4328,18.4148,18.4238,28400.0
2015-04-21 15:40:00,20.52,20.52,20.5,20.5,37600.0,18.4238,18.4238,18.4059,18.4059,37600.0
2015-04-21 15:45:00,20.5,20.52,20.5,20.51,40800.0,18.4059,18.4238,18.4059,18.4148,40800.0
2015-04-21 15:50:00,20.51,20.52,20.5,20.52,64000.0,18.4148,18.4238,18.4059,18.4238,64000.0
2015-04-21 15:55:00,20.52,20.52,20.5,20.5,88000.0,18.4238,18.4238,18.4059,18.4059,88000.0
2015-04-22 09:30:00,20.52,20.57,20.5,20.5,27200.0,18.4238,18.4687,18.4059,18.4059,27200.0
2015-04-22 09:35:00,20.49,20.51,20.39,20.46,50800.0,18.3969,18.4148,18.3071,18.37,50800.0
2015-04-22 09:40:00,20.47,20.49,20.45,20.46,32000.0,18.3789,18.3969,18.361,18.37,32000.0
2015-04-22 09:45:00,20.46,20.46,20.43,20.43,18400.0,18.37,18.37,18.343,18.343,18400.0
2015-04-22 09:50:00,20.43,20.43,20.42,20.43,29600.0,18.343,18.343,18.334,18.343,29600.0
2015-04-22 09:55:00,20.41,20.44,20.4,20.44,14800.0,18.3251,18.352,18.3161,18.352,14800.0
2015-04-22 10:00:00,20.43,20.43,20.39,20.39,14000.0,18.343,18.343,18.3071,18.3071,14000.0
2015-04-22 10:05:00,20.4,20.42,20.39,20.41,59200.0,18.3161,18.334,18.3071,18.3251,59200.0
2015-04-22 10:10:00,20.4,20.43,20.4,20.41,44800.0,18.3161,18.343,18.3161,18.3251,44800.0
2015-04-22 10:15:00,20.4,20.43,20.39,20.43,53600.0,18.3161,18.343,18.3071,18.343,53600.0
2015-04-22 10:20:00,20.43,20.43,20.4,20.4,18800.0,18.343,18.343,18.3161,18.3161,18800.0
2015-04-22 10:25:00,20.4,20.43,20.4,20.41,19600.0,18.3161,18.343,18.3161,18.3251,19600.0
2015-04-22 10:30:00,20.4,20.41,20.39,20.39,49200.0,18.3161,18.3251,18.3071,18.3071,49200.0
2015-04-22 10:35:00,20.39,20.41,20.39,20.41,50000.0,18.3071,18.3251,18.3071,18.3251,50000.0
2015-04-22 10:40:00,20.4,20.45,20.4,20.45,10800.0,18.3161,18.361,18.3161,18.361,10800.0
2015-04-22 10:45:00,20.44,20.44,20.43,20.43,13600.0,18.352,18.352,18.343,18.343,13600.0
2015-04-22 10:50:00,20.43,20.43,20.41,20.41,11200.0,18.343,18.343,18.3251,18.3251,11200.0
2015-04-22 10:55:00,20.41,20.43,20.41,20.43,14800.0,18.3251,18.343,18.3251,18.343,14800.0
2015-04-22 11:00:00,20.43,20.44,20.42,20.44,11200.0,18.343,18.352,18.334,18.352,11200.0
2015-04-22 11:05:00,20.44,20.45,20.42,20.42,6400.0,18.352,18.361,18.334,18.334,6400.0
2015-04-22 11:10:00,20.43,20.43,20.41,20.41,9600.0,18.343,18.343,18.3251,18.3251,9600.0
2015-04-22 11:15:00,20.42,20.42,20.4,20.4,15600.0,18.334,18.334,18.3161,18.3161,15600.0
2015-04-22 11:20:00,20.4,20.41,20.4,20.4,11200.0,18.3161,18.3251,18.3161,18.3161,11200.0
2015-04-22 11:25:00,20.4,20.41,20.4,20.4,16000.0,18.3161,18.3251,18.3161,18.3161,16000.0
2015-04-22 11:30:00,20.41,20.42,20.4,20.41,56800.0,18.3251,18.334,18.3161,18.3251,56800.0
2015-04-22 11:35:00,20.41,20.42,20.41,20.42,9200.0,18.3251,18.334,18.3251,18.334,9200.0
2015-04-22 11:40:00,20.43,20.43,20.42,20.42,12800.0,18.343,18.343,18.334,18.334,12800.0
2015-04-22 11:45:00,20.42,20.43,20.42,20.43,15200.0,18.334,18.343,18.334,18.343,15200.0
2015-04-22 11:50:00,20.43,20.43,20.43,20.43,26800.0,18.343,18.343,18.343,18.343,26800.0
2015-04-22 11:55:00,20.44,20.45,20.44,20.45,10400.0,18.352,18.361,18.352,18.361,10400.0
2015-04-22 12:00:00,20.45,20.47,20.44,20.45,28000.0,18.361,18.3789,18.352,18.361,28000.0
2015-04-22 12:05:00,20.45,20.45,20.43,20.44,6400.0,18.361,18.361,18.343,18.352,6400.0
2015-04-22 12:10:00,20.43,20.45,20.43,20.45,13200.0,18.343,18.361,18.343,18.361,13200.0
2015-04-22 12:15:00,20.46,20.46,20.45,20.45,9600.0,18.37,18.37,18.361,18.361,9600.0
2015-04-22 12:20:00,20.45,20.47,20.45,20.47,10000.0,18.361,18.3789,18.361,18.3789,10000.0
2015-04-22 12:25:00,20.47,20.47,20.47,20.47,4800.0,18.3789,18.3789,18.3789,18.3789,4800.0
2015-04-22 12:30:00,20.48,20.49,20.47,20.48,12400.0,18.3879,18.3969,18.3789,18.3879,12400.0
2015-04-22 12:35:00,20.48,20.48,20.47,20.48,23600.0,18.3879,18.3879,18.3789,18.3879,23600.0
2015-04-22 12:40:00,20.48,20.48,20.47,20.48,12800.0,18.3879,18.3879,18.3789,18.3879,12800.0
2015-04-22 12:45:00,20.48,20.5,20.48,20.5,14400.0,18.3879,18.4059,18.3879,18.4059,14400.0
2015-04-22 12:50:00,20.5,20.5,20.48,20.49,9200.0,18.4059,18.4059,18.3879,18.3969,9200.0
2015-04-22 12:55:00,20.5,20.5,20.49,20.49,2400.0,18.4059,18.4059,18.3969,18.3969,2400.0
2015-04-22 13:00:00,20.49,20.49,20.48,20.48,5200.0,18.3969,18.3969,18.3879,18.3879,5200.0
2015-04-22 13:05:00,20.48,20.48,20.47,20.47,10000.0,18.3879,18.3879,18.3789,18.3789,10000.0
2015-04-22 13:10:00,20.47,20.48,20.47,20.48,8800.0,18.3789,18.3879,18.3789,18.3879,8800.0
2015-04-22 13:15:00,20.48,20.49,20.48,20.49,9600.0,18.3879,18.3969,18.3879,18.3969,9600.0
2015-04-22 13:20:00,20.48,20.48,20.47,20.48,14800.0,18.3879,18.3879,18.3789,18.3879,14800.0
2015-04-22 13:25:00,20.48,20.48,20.47,20.47,34800.0,18.3879,18.3879,18.3789,18.3789,34800.0
2015-04-22 13:30:00,20.47,20.48,20.46,20.48,11600.0,18.3789,18.3879,18.37,18.3879,11600.0
2015-04-22 13:35:00,20.47,20.48,20.47,20.47,4400.0,18.3789,18.3879,18.3789,18.3789,4400.0
2015-04-22 13:40:00,20.47,20.52,20.47,20.52,16400.0,18.3789,18.4238,18.3789,18.4238,16400.0
2015-04-22 13:45:00,20.52,20.52,20.51,20.51,2000.0,18.4238,18.4238,18.4148,18.4148,2000.0
2015-04-22 13:50:00,20.52,20.52,20.49,20.5,14800.0,18.4238,18.4238,18.3969,18.4059,14800.0
2015-04-22 13:55:00,20.5,20.52,20.5,20.51,8800.0,18.4059,18.4238,18.4059,18.4148,8800.0
2015-04-22 14:00:00,20.51,20.51,20.5,20.5,8400.0,18.4148,18.4148,18.4059,18.4059,8400.0
2015-04-22 14:05:00,20.5,20.52,20.5,20.52,28400.0,18.4059,18.4238,18.4059,18.4238,28400.0
2015-04-22 14:10:00,20.52,20.53,20.52,20.53,12800.0,18.4238,18.4328,18.4238,18.4328,12800.0
2015-04-22 14:15:00,20.53,20.53,20.51,20.52,17200.0,18.4328,18.4328,18.4148,18.4238,17200.0
2015-04-22 14:20:00,20.52,20.52,20.51,20.52,11200.0,18.4238,18.4238,18.4148,18.4238,11200.0
2015-04-22 14:25:00,20.52,20.53,20.5,20.51,14800.0,18.4238,18.4328,18.4059,18.4148,14800.0
2015-04-22 14:30:00,20.52,20.52,20.51,20.52,11600.0,18.4238,18.4238,18.4148,18.4238,11600.0
2015-04-22 14:35:00,20.53,20.53,20.52,20.53,6800.0,18.4328,18.4328,18.4238,18.4328,6800.0
2015-04-22 14:40:00,20.52,20.52,20.51,20.51,4400.0,18.4238,18.4238,18.4148,18.4148,4400.0
2015-04-22 14:45:00,20.51,20.51,20.51,20.51,7200.0,18.4148,18.4148,18.4148,18.4148,7200.0
2015-04-22 14:50:00,20.51,20.51,20.5,20.5,34800.0,18.4148,18.4148,18.4059,18.4059,34800.0
2015-04-22 14:55:00,20.5,20.5,20.49,20.5,29200.0,18.4059,18.4059,18.3969,18.4059,29200.0
2015-04-22 15:00:00,20.5,20.52,20.5,20.51,13200.0,18.4059,18.4238,18.4059,18.4148,13200.0
2015-04-22 15:05:00,20.51,20.52,20.5,20.52,19600.0,18.4148,18.4238,18.4059,18.4238,19600.0
2015-04-22 15:10:00,20.52,20.52,20.51,20.52,18000.0,18.4238,18.4238,18.4148,18.4238,18000.0
2015-04-22 15:15:00,20.52,20.52,20.51,20.51,30400.0,18.4238,18.4238,18.4148,18.4148,30400.0
2015-04-22 15:20:00,20.51,20.52,20.5,20.52,25600.0,18.4148,18.4238,18.4059,18.4238,25600.0
2015-04-22 15:25:00,20.52,20.52,20.51,20.51,16000.0,18.4238,18.4238,18.4148,18.4148,16000.0
2015-04-22 15:30:00,20.51,20.51,20.5,20.5,25600.0,18.4148,18.4148,18.4059,18.4059,25600.0
2015-04-22 15:35:00,20.5,20.51,20.5,20.5,68800.0,18.4059,18.4148,18.4059,18.4059,68800.0
2015-04-22 15:40:00,20.52,20.52,20.5,20.5,58000.0,18.4238,18.4238,18.4059,18.4059,58000.0
2015-04-22 15:45:00,20.5,20.52,20.5,20.52,76800.0,18.4059,18.4238,18.4059,18.4238,76800.0
2015-04-22 15:50:00,20.51,20.52,20.5,20.51,70800.0,18.4148,18.4238,18.4059,18.4148,70800.0
2015-04-22 15:55:00,20.51,20.53,20.5,20.51,94800.0,18.4148,18.4328,18.4059,18.4148,94800.0
2015-04-23 09:30:00,20.43,20.43,20.43,20.43,16400.0,18.343,18.343,18.343,18.343,16400.0
2015-04-23 09:35:00,20.45,20.45,20.45,20.45,1200.0,18.361,18.361,18.361,18.361,1200.0
2015-04-23 09:40:00,20.45,20.45,20.45,20.45,400.0,18.361,18.361,18.361,18.361,400.0
2015-04-23 09:45:00,20.47,20.48,20.45,20.47,16000.0,18.3789,18.3879,18.361,18.3789,16000.0
2015-04-23 09:50:00,20.47,20.48,20.46,20.47,35200.0,18.3789,18.3879,18.37,18.3789,35200.0
2015-04-23 09:55:00,20.48,20.48,20.46,20.46,4000.0,18.3879,18.3879,18.37,18.37,4000.0
2015-04-23 10:00:00,20.46,20.49,20.46,20.47,11600.0,18.37,18.3969,18.37,18.3789,11600.0
2015-04-23 10:05:00,20.46,20.47,20.45,20.45,22800.0,18.37,18.3789,18.361,18.361,22800.0
2015-04-23 10:10:00,20.45,20.46,20.44,20.45,30400.0,18.361,18.37,18.352,18.361,30400.0
2015-04-23 10:15:00,20.45,20.47,20.45,20.47,27600.0,18.361,18.3789,18.361,18.3789,27600.0
2015-04-23 10:20:00,20.46,20.47,20.46,20.47,14000.0,18.37,18.3789,18.37,18.3789,14000.0
2015-04-23 10:25:00,20.47,20.48,20.46,20.47,6800.0,18.3789,18.3879,18.37,18.3789,6800.0
2015-04-23 10:30:00,20.46,20.48,20.46,20.48,14000.0,18.37,18.3879,18.37,18.3879,14000.0
2015-04-23 10:35:00,20.48,20.49,20.48,20.48,8800.0,18.3879,18.3969,18.3879,18.3879,8800.0
2015-04-23 10:40:00,20.47,20.49,20.47,20.48,7200.0,18.3789,18.3969,18.3789,18.3879,7200.0
2015-04-23 10:45:00,20.48,20.49,20.47,20.48,14000.0,18.3879,18.3969,18.3789,18.3879,14000.0
2015-04-23 10:50:00,20.47,20.48,20.46,20.46,21200.0,18.3789,18.3879,18.37,18.37,21200.0
2015-04-23 10:55:00,20.46,20.47,20.46,20.46,22000.0,18.37,18.3789,18.37,18.37,22000.0
2015-04-23 11:00:00,20.46,20.47,20.46,20.47,36000.0,18.37,18.3789,18.37,18.3789,36000.0
2015-04-23 11:05:00,20.46,20.47,20.46,20.47,20400.0,18.37,18.3789,18.37,18.3789,20400.0
2015-04-23 11:10:00,20.46,20.47,20.46,20.46,37600.0,18.37,18.3789,18.37,18.37,37600.0
2015-04-23 11:15:00,20.46,20.46,20.46,20.46,15200.0,18.37,18.37,18.37,18.37,15200.0
2015-04-23 11:20:00,20.46,20.47,20.46,20.47,30000.0,18.37,18.3789,18.37,18.3789,30000.0
2015-04-23 11:25:00,20.47,20.47,20.46,20.47,12400.0,18.3789,18.3789,18.37,18.3789,12400.0
2015-04-23 11:30:00,20.47,20.47,20.46,20.47,15200.0,18.3789,18.3789,18.37,18.3789,15200.0
2015-04-23 11:35:00,20.48,20.49,20.47,20.47,12400.0,18.3879,18.3969,18.3789,18.3789,12400.0
2015-04-23 11:40:00,20.47,20.47,20.47,20.47,9600.0,18.3789,18.3789,18.3789,18.3789,9600.0
2015-04-23 11:45:00,20.47,20.48,20.47,20.48,9200.0,18.3789,18.3879,18.3789,18.3879,9200.0
2015-04-23 11:50:00,20.48,20.55,20.48,20.53,20400.0,18.3879,18.4508,18.3879,18.4328,20400.0
2015-04-23 11:55:00,20.54,20.55,20.53,20.53,11200.0,18.4418,18.4508,18.4328,18.4328,11200.0
2015-04-23 12:00:00,20.52,20.53,20.52,20.52,8000.0,18.4238,18.4328,18.4238,18.4238,8000.0
2015-04-23 12:05:00,20.51,20.54,20.51,20.54,12000.0,18.4148,18.4418,18.4148,18.4418,12000.0
2015-04-23 12:10:00,20.54,20.55,20.53,20.55,11600.0,18.4418,18.4508,18.4328,18.4508,11600.0
2015-04-23 12:15:00,20.55,20.56,20.55,20.56,7200.0,18.4508,18.4597,18.4508,18.4597,7200.0
2015-04-23 12:20:00,20.56,20.56,20.55,20.55,16000.0,18.4597,18.4597,18.4508,18.4508,16000.0
2015-04-23 12:25:00,20.54,20.56,20.54,20.55,6400.0,18.4418,18.4597,18.4418,18.4508,6400.0
2015-04-23 12:30:00,20.55,20.55,20.54,20.54,9600.0,18.4508,18.4508,18.4418,18.4418,9600.0
2015-04-23 12:35:00,20.54,20.56,20.54,20.56,16400.0,18.4418,18.4597,18.4418,18.4597,16400.0
2015-04-23 12:40:00,20.56,20.58,20.56,20.58,12000.0,18.4597,18.4777,18.4597,18.4777,12000.0
2015-04-23 12:45:00,20.58,20.59,20.57,20.59,10800.0,18.4777,18.4867,18.4687,18.4867,10800.0
2015-04-23 12:50:00,20.59,20.6,20.58,20.6,15600.0,18.4867,18.4957,18.4777,18.4957,15600.0
2015-04-23 12:55:00,20.6,20.61,20.59,20.6,28800.0,18.4957,18.5046,18.4867,18.4957,28800.0
2015-04-23 13:00:00,20.59,20.61,20.59,20.6,7600.0,18.4867,18.5046,18.4867,18.4957,7600.0
2015-04-23 13:05:00,20.59,20.59,20.59,20.59,17200.0,18.4867,18.4867,18.4867,18.4867,17200.0
2015-04-23 13:10:00,20.59,20.6,20.59,20.59,9600.0,18.4867,18.4957,18.4867,18.4867,9600.0
2015-04-23 13:15:00,20.6,20.6,20.58,20.59,21600.0,18.4957,18.4957,18.4777,18.4867,21600.0
2015-04-23 13:20:00,20.58,20.59,20.58,20.58,14400.0,18.4777,18.4867,18.4777,18.4777,14400.0
2015-04-23 13:25:00,20.58,20.58,20.56,20.56,11600.0,18.4777,18.4777,18.4597,18.4597,11600.0
2015-04-23 13:30:00,20.56,20.56,20.55,20.55,12400.0,18.4597,18.4597,18.4508,18.4508,12400.0
2015-04-23 13:35:00,20.55,20.57,20.55,20.57,13200.0,18.4508,18.4687,18.4508,18.4687,13200.0
2015-04-23 13:40:00,20.57,20.58,20.57,20.58,8800.0,18.4687,18.4777,18.4687,18.4777,8800.0
2015-04-23 13:45:00,20.58,20.58,20.56,20.56,12400.0,18.4777,18.4777,18.4597,18.4597,12400.0
2015-04-23 13:50:00,20.56,20.56,20.55,20.56,17200.0,18.4597,18.4597,18.4508,18.4597,17200.0
2015-04-23 13:55:00,20.56,20.58,20.56,20.58,14000.0,18.4597,18.4777,18.4597,18.4777,14000.0
2015-04-23 14:00:00,20.58,20.6,20.58,20.6,20000.0,18.4777,18.4957,18.4777,18.4957,20000.0
2015-04-23 14:05:00,20.6,20.61,20.6,20.61,18400.0,18.4957,18.5046,18.4957,18.5046,18400.0
2015-04-23 14:10:00,20.61,20.61,20.6,20.61,9600.0,18.5046,18.5046,18.4957,18.5046,9600.0
2015-04-23 14:15:00,20.61,20.61,20.6,20.61,22400.0,18.5046,18.5046,18.4957,18.5046,22400.0
2015-04-23 14:20:00,20.61,20.62,20.61,20.62,33600.0,18.5046,18.5136,18.5046,18.5136,33600.0
2015-04-23 14:25:00,20.61,20.61,20.61,20.61,14800.0,18.5046,18.5046,18.5046,18.5046,14800.0
2015-04-23 14:30:00,20.61,20.62,20.61,20.62,30400.0,18.5046,18.5136,18.5046,18.5136,30400.0
2015-04-23 14:35:00,20.62,20.62,20.61,20.62,20000.0,18.5136,18.5136,18.5046,18.5136,20000.0
2015-04-23 14:40:00,20.61,20.61,20.61,20.61,4800.0,18.5046,18.5046,18.5046,18.5046,4800.0
2015-04-23 14:45:00,20.61,20.61,20.61,20.61,9200.0,18.5046,18.5046,18.5046,18.5046,9200.0
2015-04-23 14:50:00,20.61,20.61,20.59,20.6,24000.0,18.5046,18.5046,18.4867,18.4957,24000.0
2015-04-23 14:55:00,20.6,20.6,20.59,20.59,3600.0,18.4957,18.4957,18.4867,18.4867,3600.0
2015-04-23 15:00:00,20.6,20.6,20.59,20.6,9200.0,18.4957,18.4957,18.4867,18.4957,9200.0
2015-04-23 15:05:00,20.6,20.61,20.6,20.61,23600.0,18.4957,18.5046,18.4957,18.5046,23600.0
2015-04-23 15:10:00,20.61,20.63,20.61,20.62,69600.0,18.5046,18.5226,18.5046,18.5136,69600.0
2015-04-23 15:15:00,20.63,20.63,20.61,20.61,73200.0,18.5226,18.5226,18.5046,18.5046,73200.0
2015-04-23 15:20:00,20.61,20.62,20.61,20.61,16800.0,18.5046,18.5136,18.5046,18.5046,16800.0
2015-04-23 15:25:00,20.61,20.62,20.61,20.62,17200.0,18.5046,18.5136,18.5046,18.5136,17200.0
2015-04-23 15:30:00,20.62,20.62,20.59,20.59,38400.0,18.5136,18.5136,18.4867,18.4867,38400.0
2015-04-23 15:35:00,20.59,20.6,20.59,20.6,38000.0,18.4867,18.4957,18.4867,18.4957,38000.0
2015-04-23 15:40:00,20.61,20.61,20.6,20.6,33600.0,18.5046,18.5046,18.4957,18.4957,33600.0
2015-04-23 15:45:00,20.6,20.6,20.58,20.58,55200.0,18.4957,18.4957,18.4777,18.4777,55200.0
2015-04-23 15:50:00,20.58,20.6,20.56,20.59,90400.0,18.4777,18.4957,18.4597,18.4867,90400.0
2015-04-23 15:55:00,20.59,20.6,20.58,20.58,115600.0,18.4867,18.4957,18.4777,18.4777,115600.0
2015-04-24 09:30:00,20.59,20.63,20.53,20.6,40400.0,18.4867,18.5226,18.4328,18.4957,40400.0
2015-04-24 09:35:00,20.6,20.61,20.51,20.51,26000.0,18.4957,18.5046,18.4148,18.4148,26000.0
2015-04-24 09:40:00,20.52,20.57,20.52,20.54,82800.0,18.4238,18.4687,18.4238,18.4418,82800.0
2015-04-24 09:45:00,20.54,20.58,20.54,20.58,27200.0,18.4418,18.4777,18.4418,18.4777,27200.0
2015-04-24 09:50:00,20.58,20.58,20.57,20.57,9200.0,18.4777,18.4777,18.4687,18.4687,9200.0
2015-04-24 09:55:00,20.56,20.57,20.55,20.56,9200.0,18.4597,18.4687,18.4508,18.4597,9200.0
2015-04-24 10:00:00,20.56,20.56,20.54,20.54,43200.0,18.4597,18.4597,18.4418,18.4418,43200.0
2015-04-24 10:05:00,20.54,20.59,20.53,20.59,78000.0,18.4418,18.4867,18.4328,18.4867,78000.0
2015-04-24 10:10:00,20.59,20.61,20.58,20.6,30800.0,18.4867,18.5046,18.4777,18.4957,30800.0
2015-04-24 10:15:00,20.6,20.6,20.58,20.59,16800.0,18.4957,18.4957,18.4777,18.4867,16800.0
2015-04-24 10:20:00,20.59,20.62,20.59,20.61,32000.0,18.4867,18.5136,18.4867,18.5046,32000.0
2015-04-24 10:25:00,20.61,20.61,20.6,20.6,17200.0,18.5046,18.5046,18.4957,18.4957,17200.0
2015-04-24 10:30:00,20.6,20.61,20.6,20.61,15600.0,18.4957,18.5046,18.4957,18.5046,15600.0
2015-04-24 10:35:00,20.61,20.62,20.61,20.62,27200.0,18.5046,18.5136,18.5046,18.5136,27200.0
2015-04-24 10:40:00,20.62,20.63,20.61,20.61,21200.0,18.5136,18.5226,18.5046,18.5046,21200.0
2015-04-24 10:45:00,20.61,20.61,20.6,20.6,10400.0,18.5046,18.5046,18.4957,18.4957,10400.0
2015-04-24 10:50:00,20.6,20.61,20.59,20.61,20000.0,18.4957,18.5046,18.4867,18.5046,20000.0
2015-04-24 10:55:00,20.61,20.64,20.61,20.64,10400.0,18.5046,18.5316,18.5046,18.5316,10400.0
2015-04-24 11:00:00,20.64,20.64,20.61,20.61,112400.0,18.5316,18.5316,18.5046,18.5046,112400.0
2015-04-24 11:05:00,20.61,20.61,20.61,20.61,4800.0,18.5046,18.5046,18.5046,18.5046,4800.0
2015-04-24 11:10:00,20.6,20.61,20.6,20.61,9600.0,18.4957,18.5046,18.4957,18.5046,9600.0
2015-04-24 11:15:00,20.6,20.63,20.6,20.62,88000.0,18.4957,18.5226,18.4957,18.5136,88000.0
2015-04-24 11:20:00,20.62,20.63,20.6,20.6,16400.0,18.5136,18.5226,18.4957,18.4957,16400.0
2015-04-24 11:25:00,20.6,20.61,20.59,20.6,12000.0,18.4957,18.5046,18.4867,18.4957,12000.0
2015-04-24 11:30:00,20.59,20.59,20.57,20.57,4400.0,18.4867,18.4867,18.4687,18.4687,4400.0
2015-04-24 11:35:00,20.57,20.59,20.57,20.58,18400.0,18.4687,18.4867,18.4687,18.4777,18400.0
2015-04-24 11:40:00,20.58,20.58,20.56,20.56,7600.0,18.4777,18.4777,18.4597,18.4597,7600.0
2015-04-24 11:45:00,20.56,20.56,20.55,20.55,2400.0,18.4597,18.4597,18.4508,18.4508,2400.0
2015-04-24 11:50:00,20.55,20.56,20.55,20.56,14000.0,18.4508,18.4597,18.4508,18.4597,14000.0
2015-04-24 11:55:00,20.57,20.59,20.57,20.58,14800.0,18.4687,18.4867,18.4687,18.4777,14800.0
2015-04-24 12:00:00,20.58,20.59,20.58,20.59,3200.0,18.4777,18.4867,18.4777,18.4867,3200.0
2015-04-24 12:05:00,20.59,20.6,20.58,20.59,10800.0,18.4867,18.4957,18.4777,18.4867,10800.0
2015-04-24 12:10:00,20.58,20.59,20.58,20.59,5600.0,18.4777,18.4867,18.4777,18.4867,5600.0
2015-04-24 12:15:00,20.58,20.58,20.55,20.55,10800.0,18.4777,18.4777,18.4508,18.4508,10800.0
2015-04-24 12:20:00,20.55,20.57,20.55,20.57,14800.0,18.4508,18.4687,18.4508,18.4687,14800.0
2015-04-24 12:25:00,20.57,20.58,20.57,20.57,12800.0,18.4687,18.4777,18.4687,18.4687,12800.0
2015-04-24 12:30:00,20.57,20.58,20.57,20.58,12800.0,18.4687,18.4777,18.4687,18.4777,12800.0
2015-04-24 12:35:00,20.58,20.58,20.56,20.56,6400.0,18.4777,18.4777,18.4597,18.4597,6400.0
2015-04-24 12:40:00,20.56,20.57,20.56,20.57,7600.0,18.4597,18.4687,18.4597,18.4687,7600.0
2015-04-24 12:45:00,20.57,20.57,20.56,20.57,7200.0,18.4687,18.4687,18.4597,18.4687,7200.0
2015-04-24 12:50:00,20.58,20.6,20.58,20.59,19200.0,18.4777,18.4957,18.4777,18.4867,19200.0
2015-04-24 12:55:00,20.59,20.59,20.57,20.57,6000.0,18.4867,18.4867,18.4687,18.4687,6000.0
2015-04-24 13:00:00,20.57,20.57,20.56,20.57,7600.0,18.4687,18.4687,18.4597,18.4687,7600.0
2015-04-24 13:05:00,20.57,20.58,20.56,20.58,11600.0,18.4687,18.4777,18.4597,18.4777,11600.0
2015-04-24 13:10:00,20.58,20.59,20.56,20.59,33600.0,18.4777,18.4867,18.4597,18.4867,33600.0
2015-04-24 13:15:00,20.6,20.61,20.6,20.61,12800.0,18.4957,18.5046,18.4957,18.5046,12800.0
2015-04-24 13:20:00,20.61,20.61,20.6,20.61,9600.0,18.5046,18.5046,18.4957,18.5046,9600.0
2015-04-24 13:25:00,20.61,20.61,20.6,20.6,6000.0,18.5046,18.5046,18.4957,18.4957,6000.0
2015-04-24 13:30:00,20.6,20.6,20.59,20.59,14000.0,18.4957,18.4957,18.4867,18.4867,14000.0
2015-04-24 13:35:00,20.59,20.59,20.59,20.59,8800.0,18.4867,18.4867,18.4867,18.4867,8800.0
2015-04-24 13:40:00,20.59,20.6,20.59,20.6,22800.0,18.4867,18.4957,18.4867,18.4957,22800.0
2015-04-24 13:45:00,20.61,20.61,20.61,20.61,11600.0,18.5046,18.5046,18.5046,18.5046,11600.0
2015-04-24 13:50:00,20.61,20.61,20.61,20.61,1200.0,18.5046,18.5046,18.5046,18.5046,1200.0
2015-04-24 13:55:00,20.61,20.61,20.59,20.6,18000.0,18.5046,18.5046,18.4867,18.4957,18000.0
2015-04-24 14:00:00,20.6,20.6,20.56,20.56,41600.0,18.4957,18.4957,18.4597,18.4597,41600.0
2015-04-24 14:05:00,20.57,20.57,20.56,20.57,13600.0,18.4687,18.4687,18.4597,18.4687,13600.0
2015-04-24 14:10:00,20.57,20.59,20.57,20.59,18000.0,18.4687,18.4867,18.4687,18.4867,18000.0
2015-04-24 14:15:00,20.58,20.58,20.55,20.56,23600.0,18.4777,18.4777,18.4508,18.4597,23600.0
2015-04-24 14:20:00,20.56,20.58,20.56,20.57,16000.0,18.4597,18.4777,18.4597,18.4687,16000.0
2015-04-24 14:25:00,20.57,20.59,20.56,20.58,41600.0,18.4687,18.4867,18.4597,18.4777,41600.0
2015-04-24 14:30:00,20.58,20.59,20.58,20.58,13200.0,18.4777,18.4867,18.4777,18.4777,13200.0
2015-04-24 14:35:00,20.58,20.59,20.57,20.57,20800.0,18.4777,18.4867,18.4687,18.4687,20800.0
2015-04-24 14:40:00,20.57,20.59,20.57,20.59,36400.0,18.4687,18.4867,18.4687,18.4867,36400.0
2015-04-24 14:45:00,20.59,20.59,20.57,20.57,49200.0,18.4867,18.4867,18.4687,18.4687,49200.0
2015-04-24 14:50:00,20.57,20.59,20.55,20.56,18800.0,18.4687,18.4867,18.4508,18.4597,18800.0
2015-04-24 14:55:00,20.56,20.56,20.53,20.54,45600.0,18.4597,18.4597,18.4328,18.4418,45600.0
2015-04-24 15:00:00,20.55,20.58,20.55,20.55,20400.0,18.4508,18.4777,18.4508,18.4508,20400.0
2015-04-24 15:05:00,20.55,20.56,20.54,20.55,50800.0,18.4508,18.4597,18.4418,18.4508,50800.0
2015-04-24 15:10:00,20.55,20.57,20.55,20.56,36800.0,18.4508,18.4687,18.4508,18.4597,36800.0
2015-04-24 15:15:00,20.56,20.56,20.55,20.55,22000.0,18.4597,18.4597,18.4508,18.4508,22000.0
2015-04-24 15:20:00,20.55,20.56,20.54,20.55,21600.0,18.4508,18.4597,18.4418,18.4508,21600.0
2015-04-24 15:25:00,20.55,20.56,20.55,20.56,20000.0,18.4508,18.4597,18.4508,18.4597,20000.0
2015-04-24 15:30:00,20.55,20.55,20.54,20.54,23600.0,18.4508,18.4508,18.4418,18.4418,23600.0
2015-04-24 15:35:00,20.55,20.56,20.54,20.55,24800.0,18.4508,18.4597,18.4418,18.4508,24800.0
2015-04-24 15:40:00,20.55,20.55,20.54,20.55,50800.0,18.4508,18.4508,18.4418,18.4508,50800.0
2015-04-24 15:45:00,20.55,20.55,20.55,20.55,43600.0,18.4508,18.4508,18.4508,18.4508,43600.0
2015-04-24 15:50:00,20.55,20.55,20.54,20.54,58000.0,18.4508,18.4508,18.4418,18.4418,58000.0
2015-04-24 15:55:00,20.54,20.55,20.53,20.53,153200.0,18.4418,18.4508,18.4328,18.4328,153200.0
2015-04-27 09:30:00,20.53,20.6,20.5,20.5,35600.0,18.4328,18.4957,18.4059,18.4059,35600.0
2015-04-27 09:35:00,20.55,20.55,20.53,20.54,9600.0,18.4508,18.4508,18.4328,18.4418,9600.0
2015-04-27 09:40:00,20.54,20.54,20.53,20.54,6400.0,18.4418,18.4418,18.4328,18.4418,6400.0
2015-04-27 09:45:00,20.54,20.54,20.53,20.53,6000.0,18.4418,18.4418,18.4328,18.4328,6000.0
2015-04-27 09:50:00,20.53,20.54,20.52,20.53,12000.0,18.4328,18.4418,18.4238,18.4328,12000.0
2015-04-27 09:55:00,20.55,20.58,20.55,20.58,8400.0,18.4508,18.4777,18.4508,18.4777,8400.0
2015-04-27 10:00:00,20.57,20.58,20.56,20.57,6800.0,18.4687,18.4777,18.4597,18.4687,6800.0
2015-04-27 10:05:00,20.56,20.56,20.55,20.55,2800.0,18.4597,18.4597,18.4508,18.4508,2800.0
2015-04-27 10:10:00,20.54,20.55,20.54,20.55,14000.0,18.4418,18.4508,18.4418,18.4508,14000.0
2015-04-27 10:15:00,20.55,20.56,20.55,20.56,4400.0,18.4508,18.4597,18.4508,18.4597,4400.0
2015-04-27 10:20:00,20.56,20.57,20.54,20.54,15600.0,18.4597,18.4687,18.4418,18.4418,15600.0
2015-04-27 10:25:00,20.55,20.56,20.54,20.56,15200.0,18.4508,18.4597,18.4418,18.4597,15200.0
2015-04-27 10:30:00,20.57,20.57,20.56,20.56,6800.0,18.4687,18.4687,18.4597,18.4597,6800.0
2015-04-27 10:35:00,20.56,20.57,20.55,20.57,16000.0,18.4597,18.4687,18.4508,18.4687,16000.0
2015-04-27 10:40:00,20.57,20.59,20.57,20.59,9200.0,18.4687,18.4867,18.4687,18.4867,9200.0
2015-04-27 10:45:00,20.59,20.59,20.59,20.59,14400.0,18.4867,18.4867,18.4867,18.4867,14400.0
2015-04-27 10:50:00,20.59,20.59,20.55,20.57,22400.0,18.4867,18.4867,18.4508,18.4687,22400.0
2015-04-27 10:55:00,20.57,20.57,20.54,20.55,5600.0,18.4687,18.4687,18.4418,18.4508,5600.0
2015-04-27 11:00:00,20.55,20.56,20.54,20.55,28000.0,18.4508,18.4597,18.4418,18.4508,28000.0
2015-04-27 11:05:00,20.54,20.55,20.52,20.53,27600.0,18.4418,18.4508,18.4238,18.4328,27600.0
2015-04-27 11:10:00,20.53,20.55,20.53,20.54,8000.0,18.4328,18.4508,18.4328,18.4418,8000.0
2015-04-27 11:15:00,20.55,20.55,20.53,20.53,48000.0,18.4508,18.4508,18.4328,18.4328,48000.0
2015-04-27 11:20:00,20.53,20.53,20.53,20.53,2800.0,18.4328,18.4328,18.4328,18.4328,2800.0
2015-04-27 11:25:00,20.53,20.54,20.52,20.54,25600.0,18.4328,18.4418,18.4238,18.4418,25600.0
2015-04-27 11:30:00,20.53,20.53,20.53,20.53,18400.0,18.4328,18.4328,18.4328,18.4328,18400.0
2015-04-27 11:35:00,20.53,20.54,20.53,20.53,4000.0,18.4328,18.4418,18.4328,18.4328,4000.0
2015-04-27 11:40:00,20.53,20.53,20.53,20.53,18400.0,18.4328,18.4328,18.4328,18.4328,18400.0
2015-04-27 11:45:00,20.53,20.53,20.52,20.52,29600.0,18.4328,18.4328,18.4238,18.4238,29600.0
2015-04-27 11:50:00,20.52,20.53,20.52,20.53,39200.0,18.4238,18.4328,18.4238,18.4328,39200.0
2015-04-27 11:55:00,20.53,20.53,20.52,20.53,31600.0,18.4328,18.4328,18.4238,18.4328,31600.0
2015-04-27 12:00:00,20.53,20.53,20.52,20.52,4800.0,18.4328,18.4328,18.4238,18.4238,4800.0
2015-04-27 12:05:00,20.52,20.53,20.51,20.51,28400.0,18.4238,18.4328,18.4148,18.4148,28400.0
2015-04-27 12:10:00,20.52,20.52,20.5,20.51,28400.0,18.4238,18.4238,18.4059,18.4148,28400.0
2015-04-27 12:15:00,20.51,20.51,20.47,20.47,36400.0,18.4148,18.4148,18.3789,18.3789,36400.0
2015-04-27 12:20:00,20.48,20.49,20.48,20.48,8400.0,18.3879,18.3969,18.3879,18.3879,8400.0
2015-04-27 12:25:00,20.48,20.49,20.48,20.49,18400.0,18.3879,18.3969,18.3879,18.3969,18400.0
2015-04-27 12:30:00,20.48,20.49,20.47,20.48,9200.0,18.3879,18.3969,18.3789,18.3879,9200.0
2015-04-27 12:35:00,20.48,20.49,20.48,20.48,13200.0,18.3879,18.3969,18.3879,18.3879,13200.0
2015-04-27 12:40:00,20.49,20.49,20.48,20.49,11200.0,18.3969,18.3969,18.3879,18.3969,11200.0
2015-04-27 12:45:00,20.48,20.48,20.47,20.47,9600.0,18.3879,18.3879,18.3789,18.3789,9600.0
2015-04-27 12:50:00,20.47,20.47,20.43,20.43,8000.0,18.3789,18.3789,18.343,18.343,8000.0
2015-04-27 12:55:00,20.44,20.46,20.44,20.46,4400.0,18.352,18.37,18.352,18.37,4400.0
2015-04-27 13:00:00,20.45,20.46,20.45,20.45,9200.0,18.361,18.37,18.361,18.361,9200.0
2015-04-27 13:05:00,20.45,20.45,20.44,20.45,6000.0,18.361,18.361,18.352,18.361,6000.0
2015-04-27 13:10:00,20.45,20.45,20.43,20.43,5200.0,18.361,18.361,18.343,18.343,5200.0
2015-04-27 13:15:00,20.43,20.44,20.42,20.44,11600.0,18.343,18.352,18.334,18.352,11600.0
2015-04-27 13:20:00,20.43,20.44,20.42,20.43,6400.0,18.343,18.352,18.334,18.343,6400.0
2015-04-27 13:25:00,20.43,20.44,20.42,20.44,6400.0,18.343,18.352,18.334,18.352,6400.0
2015-04-27 13:30:00,20.44,20.44,20.43,20.44,8000.0,18.352,18.352,18.343,18.352,8000.0
2015-04-27 13:35:00,20.43,20.44,20.43,20.44,3600.0,18.343,18.352,18.343,18.352,3600.0
2015-04-27 13:40:00,20.45,20.46,20.44,20.46,3600.0,18.361,18.37,18.352,18.37,3600.0
2015-04-27 13:45:00,20.45,20.46,20.45,20.45,18800.0,18.361,18.37,18.361,18.361,18800.0
2015-04-27 13:50:00,20.45,20.45,20.43,20.43,9600.0,18.361,18.361,18.343,18.343,9600.0
2015-04-27 13:55:00,20.43,20.45,20.43,20.44,13600.0,18.343,18.361,18.343,18.352,13600.0
2015-04-27 14:00:00,20.44,20.44,20.43,20.43,7600.0,18.352,18.352,18.343,18.343,7600.0
2015-04-27 14:05:00,20.44,20.44,20.43,20.44,5600.0,18.352,18.352,18.343,18.352,5600.0
2015-04-27 14:10:00,20.44,20.45,20.43,20.44,7200.0,18.352,18.361,18.343,18.352,7200.0
2015-04-27 14:15:00,20.43,20.43,20.42,20.43,2400.0,18.343,18.343,18.334,18.343,2400.0
2015-04-27 14:20:00,20.43,20.44,20.43,20.44,3600.0,18.343,18.352,18.343,18.352,3600.0
2015-04-27 14:25:00,20.45,20.46,20.45,20.46,2400.0,18.361,18.37,18.361,18.37,2400.0
2015-04-27 14:30:00,20.46,20.46,20.44,20.44,8400.0,18.37,18.37,18.352,18.352,8400.0
2015-04-27 14:35:00,20.44,20.44,20.43,20.43,14400.0,18.352,18.352,18.343,18.343,14400.0
2015-04-27 14:40:00,20.43,20.44,20.42,20.43,12000.0,18.343,18.352,18.334,18.343,12000.0
2015-04-27 14:45:00,20.43,20.43,20.43,20.43,1200.0,18.343,18.343,18.343,18.343,1200.0
2015-04-27 14:50:00,20.43,20.43,20.42,20.43,11200.0,18.343,18.343,18.334,18.343,11200.0
2015-04-27 14:55:00,20.43,20.44,20.43,20.44,1600.0,18.343,18.352,18.343,18.352,1600.0
2015-04-27 15:00:00,20.44,20.46,20.43,20.43,22800.0,18.352,18.37,18.343,18.343,22800.0
2015-04-27 15:05:00,20.43,20.47,20.43,20.47,42000.0,18.343,18.3789,18.343,18.3789,42000.0
2015-04-27 15:10:00,20.47,20.47,20.44,20.44,24000.0,18.3789,18.3789,18.352,18.352,24000.0
2015-04-27 15:15:00,20.44,20.44,20.42,20.42,56800.0,18.352,18.352,18.334,18.334,56800.0
2015-04-27 15:20:00,20.42,20.42,20.42,20.42,13600.0,18.334,18.334,18.334,18.334,13600.0
2015-04-27 15:25:00,20.42,20.44,20.42,20.43,19200.0,18.334,18.352,18.334,18.343,19200.0
2015-04-27 15:30:00,20.42,20.42,20.4,20.4,30800.0,18.334,18.334,18.3161,18.3161,30800.0
2015-04-27 15:35:00,20.4,20.42,20.39,20.42,23200.0,18.3161,18.334,18.3071,18.334,23200.0
2015-04-27 15:40:00,20.42,20.42,20.41,20.41,22800.0,18.334,18.334,18.3251,18.3251,22800.0
2015-04-27 15:45:00,20.41,20.42,20.4,20.42,82000.0,18.3251,18.334,18.3161,18.334,82000.0
2015-04-27 15:50:00,20.42,20.42,20.4,20.4,29600.0,18.334,18.334,18.3161,18.3161,29600.0
2015-04-27 15:55:00,20.4,20.41,20.4,20.41,71200.0,18.3161,18.3251,18.3161,18.3251,71200.0
2015-04-28 09:30:00,20.41,20.47,20.36,20.39,36800.0,18.3251,18.3789,18.2802,18.3071,36800.0
2015-04-28 09:35:00,20.39,20.42,20.37,20.42,46400.0,18.3071,18.334,18.2891,18.334,46400.0
2015-04-28 09:40:00,20.4,20.43,20.37,20.41,11600.0,18.3161,18.343,18.2891,18.3251,11600.0
2015-04-28 09:45:00,20.41,20.41,20.39,20.39,21600.0,18.3251,18.3251,18.3071,18.3071,21600.0
2015-04-28 09:50:00,20.39,20.42,20.39,20.42,17200.0,18.3071,18.334,18.3071,18.334,17200.0
2015-04-28 09:55:00,20.41,20.41,20.33,20.39,50000.0,18.3251,18.3251,18.2532,18.3071,50000.0
2015-04-28 10:00:00,20.39,20.39,20.35,20.38,68800.0,18.3071,18.3071,18.2712,18.2981,68800.0
2015-04-28 10:05:00,20.38,20.39,20.32,20.34,58800.0,18.2981,18.3071,18.2443,18.2622,58800.0
2015-04-28 10:10:00,20.34,20.35,20.3,20.3,50000.0,18.2622,18.2712,18.2263,18.2263,50000.0
2015-04-28 10:15:00,20.29,20.32,20.29,20.32,16000.0,18.2173,18.2443,18.2173,18.2443,16000.0
2015-04-28 10:20:00,20.33,20.34,20.32,20.34,32400.0,18.2532,18.2622,18.2443,18.2622,32400.0
2015-04-28 10:25:00,20.33,20.36,20.33,20.35,12800.0,18.2532,18.2802,18.2532,18.2712,12800.0
2015-04-28 10:30:00,20.34,20.37,20.34,20.37,16800.0,18.2622,18.2891,18.2622,18.2891,16800.0
2015-04-28 10:35:00,20.36,20.37,20.34,20.35,15600.0,18.2802,18.2891,18.2622,18.2712,15600.0
2015-04-28 10:40:00,20.36,20.39,20.36,20.39,18000.0,18.2802,18.3071,18.2802,18.3071,18000.0
2015-04-28 10:45:00,20.38,20.39,20.37,20.38,16400.0,18.2981,18.3071,18.2891,18.2981,16400.0
2015-04-28 10:50:00,20.38,20.4,20.35,20.35,14000.0,18.2981,18.3161,18.2712,18.2712,14000.0
2015-04-28 10:55:00,20.35,20.37,20.35,20.36,15600.0,18.2712,18.2891,18.2712,18.2802,15600.0
2015-04-28 11:00:00,20.36,20.39,20.36,20.39,22800.0,18.2802,18.3071,18.2802,18.3071,22800.0
2015-04-28 11:05:00,20.39,20.4,20.37,20.38,19600.0,18.3071,18.3161,18.2891,18.2981,19600.0
2015-04-28 11:10:00,20.38,20.4,20.38,20.39,8400.0,18.2981,18.3161,18.2981,18.3071,8400.0
2015-04-28 11:15:00,20.39,20.39,20.35,20.36,16800.0,18.3071,18.3071,18.2712,18.2802,16800.0
2015-04-28 11:20:00,20.37,20.37,20.36,20.36,19200.0,18.2891,18.2891,18.2802,18.2802,19200.0
2015-04-28 11:25:00,20.36,20.39,20.36,20.36,21600.0,18.2802,18.3071,18.2802,18.2802,21600.0
2015-04-28 11:30:00,20.36,20.38,20.35,20.36,23600.0,18.2802,18.2981,18.2712,18.2802,23600.0
2015-04-28 11:35:00,20.36,20.39,20.36,20.37,18800.0,18.2802,18.3071,18.2802,18.2891,18800.0
2015-04-28 11:40:00,20.37,20.37,20.35,20.35,14000.0,18.2891,18.2891,18.2712,18.2712,14000.0
2015-04-28 11:45:00,20.35,20.37,20.35,20.37,20800.0,18.2712,18.2891,18.2712,18.2891,20800.0
2015-04-28 11:50:00,20.38,20.39,20.36,20.39,26400.0,18.2981,18.3071,18.2802,18.3071,26400.0
2015-04-28 11:55:00,20.38,20.39,20.36,20.36,8000.0,18.2981,18.3071,18.2802,18.2802,8000.0
2015-04-28 12:00:00,20.36,20.37,20.35,20.35,39600.0,18.2802,18.2891,18.2712,18.2712,39600.0
2015-04-28 12:05:00,20.36,20.37,20.35,20.37,11200.0,18.2802,18.2891,18.2712,18.2891,11200.0
2015-04-28 12:10:00,20.38,20.38,20.36,20.37,12400.0,18.2981,18.2981,18.2802,18.2891,12400.0
2015-04-28 12:15:00,20.37,20.37,20.35,20.36,14800.0,18.2891,18.2891,18.2712,18.2802,14800.0
2015-04-28 12:20:00,20.36,20.38,20.35,20.36,10400.0,18.2802,18.2981,18.2712,18.2802,10400.0
2015-04-28 12:25:00,20.36,20.39,20.36,20.38,14800.0,18.2802,18.3071,18.2802,18.2981,14800.0
2015-04-28 12:30:00,20.38,20.38,20.37,20.37,32400.0,18.2981,18.2981,18.2891,18.2891,32400.0
2015-04-28 12:35:00,20.37,20.39,20.37,20.38,15600.0,18.2891,18.3071,18.2891,18.2981,15600.0
2015-04-28 12:40:00,20.38,20.38,20.38,20.38,11600.0,18.2981,18.2981,18.2981,18.2981,11600.0
2015-04-28 12:45:00,20.38,20.39,20.38,20.38,18400.0,18.2981,18.3071,18.2981,18.2981,18400.0
2015-04-28 12:50:00,20.38,20.4,20.38,20.4,16000.0,18.2981,18.3161,18.2981,18.3161,16000.0
2015-04-28 12:55:00,20.4,20.4,20.38,20.39,13200.0,18.3161,18.3161,18.2981,18.3071,13200.0
2015-04-28 13:00:00,20.38,20.39,20.38,20.39,18400.0,18.2981,18.3071,18.2981,18.3071,18400.0
2015-04-28 13:05:00,20.39,20.39,20.38,20.38,11200.0,18.3071,18.3071,18.2981,18.2981,11200.0
2015-04-28 13:10:00,20.38,20.39,20.38,20.38,12800.0,18.2981,18.3071,18.2981,18.2981,12800.0
2015-04-28 13:15:00,20.38,20.38,20.38,20.38,25600.0,18.2981,18.2981,18.2981,18.2981,25600.0
2015-04-28 13:20:00,20.38,20.39,20.38,20.38,19600.0,18.2981,18.3071,18.2981,18.2981,19600.0
2015-04-28 13:25:00,20.37,20.39,20.37,20.38,13200.0,18.2891,18.3071,18.2891,18.2981,13200.0
2015-04-28 13:30:00,20.38,20.38,20.38,20.38,10000.0,18.2981,18.2981,18.2981,18.2981,10000.0
2015-04-28 13:35:00,20.39,20.39,20.38,20.38,7200.0,18.3071,18.3071,18.2981,18.2981,7200.0
2015-04-28 13:40:00,20.38,20.39,20.38,20.39,6000.0,18.2981,18.3071,18.2981,18.3071,6000.0
2015-04-28 13:45:00,20.39,20.39,20.38,20.38,9200.0,18.3071,18.3071,18.2981,18.2981,9200.0
2015-04-28 13:50:00,20.38,20.38,20.38,20.38,17600.0,18.2981,18.2981,18.2981,18.2981,17600.0
2015-04-28 13:55:00,20.38,20.38,20.38,20.38,9200.0,18.2981,18.2981,18.2981,18.2981,9200.0
2015-04-28 14:00:00,20.38,20.39,20.38,20.39,20000.0,18.2981,18.3071,18.2981,18.3071,20000.0
2015-04-28 14:05:00,20.38,20.39,20.38,20.38,14000.0,18.2981,18.3071,18.2981,18.2981,14000.0
2015-04-28 14:10:00,20.38,20.39,20.38,20.38,29200.0,18.2981,18.3071,18.2981,18.2981,29200.0
2015-04-28 14:15:00,20.38,20.38,20.38,20.38,11600.0,18.2981,18.2981,18.2981,18.2981,11600.0
2015-04-28 14:20:00,20.38,20.38,20.38,20.38,36000.0,18.2981,18.2981,18.2981,18.2981,36000.0
2015-04-28 14:25:00,20.38,20.38,20.38,20.38,9200.0,18.2981,18.2981,18.2981,18.2981,9200.0
2015-04-28 14:30:00,20.38,20.39,20.38,20.39,22000.0,18.2981,18.3071,18.2981,18.3071,22000.0
2015-04-28 14:35:00,20.39,20.39,20.38,20.39,10800.0,18.3071,18.3071,18.2981,18.3071,10800.0
2015-04-28 14:40:00,20.38,20.4,20.38,20.38,6000.0,18.2981,18.3161,18.2981,18.2981,6000.0
2015-04-28 14:45:00,20.38,20.39,20.38,20.39,47600.0,18.2981,18.3071,18.2981,18.3071,47600.0
2015-04-28 14:50:00,20.39,20.39,20.38,20.38,28800.0,18.3071,18.3071,18.2981,18.2981,28800.0
2015-04-28 14:55:00,20.38,20.39,20.38,20.38,19600.0,18.2981,18.3071,18.2981,18.2981,19600.0
2015-04-28 15:00:00,20.38,20.38,20.38,20.38,17200.0,18.2981,18.2981,18.2981,18.2981,17200.0
2015-04-28 15:05:00,20.38,20.39,20.38,20.38,18400.0,18.2981,18.3071,18.2981,18.2981,18400.0
2015-04-28 15:10:00,20.38,20.39,20.38,20.38,24400.0,18.2981,18.3071,18.2981,18.2981,24400.0
2015-04-28 15:15:00,20.38,20.39,20.38,20.38,19600.0,18.2981,18.3071,18.2981,18.2981,19600.0
2015-04-28 15:20:00,20.38,20.39,20.38,20.38,19600.0,18.2981,18.3071,18.2981,18.2981,19600.0
2015-04-28 15:25:00,20.38,20.38,20.37,20.37,16000.0,18.2981,18.2981,18.2891,18.2891,16000.0
2015-04-28 15:30:00,20.37,20.39,20.37,20.39,26400.0,18.2891,18.3071,18.2891,18.3071,26400.0
2015-04-28 15:35:00,20.38,20.39,20.38,20.38,21200.0,18.2981,18.3071,18.2981,18.2981,21200.0
2015-04-28 15:40:00,20.38,20.38,20.37,20.38,19600.0,18.2981,18.2981,18.2891,18.2981,19600.0
2015-04-28 15:45:00,20.37,20.38,20.36,20.36,48800.0,18.2891,18.2981,18.2802,18.2802,48800.0
2015-04-28 15:50:00,20.36,20.37,20.35,20.37,64400.0,18.2802,18.2891,18.2712,18.2891,64400.0
2015-04-28 15:55:00,20.37,20.38,20.36,20.37,106400.0,18.2891,18.2981,18.2802,18.2891,106400.0
2015-04-29 09:30:00,20.3,20.33,20.25,20.29,37600.0,18.2263,18.2532,18.1814,18.2173,37600.0
2015-04-29 09:35:00,20.31,20.33,20.28,20.31,17200.0,18.2353,18.2532,18.2083,18.2353,17200.0
2015-04-29 09:40:00,20.3,20.32,20.27,20.32,16000.0,18.2263,18.2443,18.1994,18.2443,16000.0
2015-04-29 09:45:00,20.31,20.31,20.28,20.28,6000.0,18.2353,18.2353,18.2083,18.2083,6000.0
2015-04-29 09:50:00,20.28,20.29,20.26,20.28,22800.0,18.2083,18.2173,18.1904,18.2083,22800.0
2015-04-29 09:55:00,20.27,20.27,20.25,20.25,15200.0,18.1994,18.1994,18.1814,18.1814,15200.0
2015-04-29 10:00:00,20.25,20.26,20.23,20.24,22400.0,18.1814,18.1904,18.1634,18.1724,22400.0
2015-04-29 10:05:00,20.23,20.23,20.2,20.21,17600.0,18.1634,18.1634,18.1365,18.1455,17600.0
2015-04-29 10:10:00,20.21,20.23,20.2,20.23,25200.0,18.1455,18.1634,18.1365,18.1634,25200.0
2015-04-29 10:15:00,20.23,20.24,20.21,20.22,14400.0,18.1634,18.1724,18.1455,18.1545,14400.0
2015-04-29 10:20:00,20.22,20.23,20.2,20.21,56400.0,18.1545,18.1634,18.1365,18.1455,56400.0
2015-04-29 10:25:00,20.21,20.22,20.21,20.21,28800.0,18.1455,18.1545,18.1455,18.1455,28800.0
2015-04-29 10:30:00,20.21,20.23,20.21,20.22,25200.0,18.1455,18.1634,18.1455,18.1545,25200.0
2015-04-29 10:35:00,20.22,20.22,20.2,20.21,19600.0,18.1545,18.1545,18.1365,18.1455,19600.0
2015-04-29 10:40:00,20.21,20.21,20.19,20.2,44800.0,18.1455,18.1455,18.1275,18.1365,44800.0
2015-04-29 10:45:00,20.2,20.21,20.2,20.21,29600.0,18.1365,18.1455,18.1365,18.1455,29600.0
2015-04-29 10:50:00,20.21,20.22,20.2,20.2,19600.0,18.1455,18.1545,18.1365,18.1365,19600.0
2015-04-29 10:55:00,20.2,20.21,20.2,20.21,34000.0,18.1365,18.1455,18.1365,18.1455,34000.0
2015-04-29 11:00:00,20.21,20.23,20.2,20.23,18800.0,18.1455,18.1634,18.1365,18.1634,18800.0
2015-04-29 11:05:00,20.23,20.23,20.21,20.21,8800.0,18.1634,18.1634,18.1455,18.1455,8800.0
2015-04-29 11:10:00,20.21,20.21,20.2,20.2,17600.0,18.1455,18.1455,18.1365,18.1365,17600.0
2015-04-29 11:15:00,20.2,20.22,20.2,20.21,9200.0,18.1365,18.1545,18.1365,18.1455,9200.0
2015-04-29 11:20:00,20.21,20.21,20.2,20.2,28800.0,18.1455,18.1455,18.1365,18.1365,28800.0
2015-04-29 11:25:00,20.2,20.22,20.19,20.21,28000.0,18.1365,18.1545,18.1275,18.1455,28000.0
2015-04-29 11:30:00,20.22,20.22,20.19,20.19,10800.0,18.1545,18.1545,18.1275,18.1275,10800.0
2015-04-29 11:35:00,20.19,20.2,20.19,20.2,15200.0,18.1275,18.1365,18.1275,18.1365,15200.0
2015-04-29 11:40:00,20.2,20.21,20.19,20.2,10800.0,18.1365,18.1455,18.1275,18.1365,10800.0
2015-04-29 11:45:00,20.19,20.2,20.19,20.2,12000.0,18.1275,18.1365,18.1275,18.1365,12000.0
2015-04-29 11:50:00,20.2,20.2,20.2,20.2,3200.0,18.1365,18.1365,18.1365,18.1365,3200.0
2015-04-29 11:55:00,20.2,20.21,20.2,20.21,17200.0,18.1365,18.1455,18.1365,18.1455,17200.0
2015-04-29 12:00:00,20.21,20.22,20.2,20.2,10800.0,18.1455,18.1545,18.1365,18.1365,10800.0
2015-04-29 12:05:00,20.2,20.2,20.19,20.19,4000.0,18.1365,18.1365,18.1275,18.1275,4000.0
2015-04-29 12:10:00,20.19,20.19,20.18,20.19,44800.0,18.1275,18.1275,18.1186,18.1275,44800.0
2015-04-29 12:15:00,20.2,20.21,20.19,20.19,11200.0,18.1365,18.1455,18.1275,18.1275,11200.0
2015-04-29 12:20:00,20.19,20.2,20.19,20.2,4400.0,18.1275,18.1365,18.1275,18.1365,4400.0
2015-04-29 12:25:00,20.2,20.2,20.18,20.18,16000.0,18.1365,18.1365,18.1186,18.1186,16000.0
2015-04-29 12:30:00,20.18,20.18,20.17,20.18,7200.0,18.1186,18.1186,18.1096,18.1186,7200.0
2015-04-29 12:35:00,20.18,20.18,20.18,20.18,5600.0,18.1186,18.1186,18.1186,18.1186,5600.0
2015-04-29 12:40:00,20.17,20.19,20.17,20.19,15200.0,18.1096,18.1275,18.1096,18.1275,15200.0
2015-04-29 12:45:00,20.19,20.2,20.18,20.2,4000.0,18.1275,18.1365,18.1186,18.1365,4000.0
2015-04-29 12:50:00,20.19,20.2,20.19,20.2,3200.0,18.1275,18.1365,18.1275,18.1365,3200.0
2015-04-29 12:55:00,20.2,20.21,20.2,20.2,1600.0,18.1365,18.1455,18.1365,18.1365,1600.0
2015-04-29 13:00:00,20.2,20.2,20.18,20.18,4000.0,18.1365,18.1365,18.1186,18.1186,4000.0
2015-04-29 13:05:00,20.18,20.18,20.18,20.18,1600.0,18.1186,18.1186,18.1186,18.1186,1600.0
2015-04-29 13:10:00,20.18,20.18,20.18,20.18,108000.0,18.1186,18.1186,18.1186,18.1186,108000.0
2015-04-29 13:15:00,20.19,20.19,20.17,20.18,13200.0,18.1275,18.1275,18.1096,18.1186,13200.0
2015-04-29 13:20:00,20.18,20.18,20.17,20.17,12000.0,18.1186,18.1186,18.1096,18.1096,12000.0
2015-04-29 13:25:00,20.17,20.18,20.17,20.17,2000.0,18.1096,18.1186,18.1096,18.1096,2000.0
2015-04-29 13:30:00,20.17,20.18,20.17,20.18,23600.0,18.1096,18.1186,18.1096,18.1186,23600.0
2015-04-29 13:35:00,20.19,20.19,20.18,20.19,4000.0,18.1275,18.1275,18.1186,18.1275,4000.0
2015-04-29 13:40:00,20.19,20.2,20.19,20.2,12000.0,18.1275,18.1365,18.1275,18.1365,12000.0
2015-04-29 13:45:00,20.19,20.19,20.18,20.19,2800.0,18.1275,18.1275,18.1186,18.1275,2800.0
2015-04-29 13:50:00,20.2,20.2,20.19,20.2,5200.0,18.1365,18.1365,18.1275,18.1365,5200.0
2015-04-29 13:55:00,20.2,20.21,20.19,20.19,8000.0,18.1365,18.1455,18.1275,18.1275,8000.0
2015-04-29 14:00:00,20.2,20.22,20.18,20.21,45600.0,18.1365,18.1545,18.1186,18.1455,45600.0
2015-04-29 14:05:00,20.22,20.22,20.19,20.21,8800.0,18.1545,18.1545,18.1275,18.1455,8800.0
2015-04-29 14:10:00,20.21,20.22,20.18,20.19,24800.0,18.1455,18.1545,18.1186,18.1275,24800.0
2015-04-29 14:15:00,20.2,20.22,20.19,20.21,7600.0,18.1365,18.1545,18.1275,18.1455,7600.0
2015-04-29 14:20:00,20.21,20.23,20.21,20.23,14400.0,18.1455,18.1634,18.1455,18.1634,14400.0
2015-04-29 14:25:00,20.22,20.23,20.22,20.23,4800.0,18.1545,18.1634,18.1545,18.1634,4800.0
2015-04-29 14:30:00,20.23,20.24,20.23,20.24,7600.0,18.1634,18.1724,18.1634,18.1724,7600.0
2015-04-29 14:35:00,20.24,20.24,20.23,20.23,4800.0,18.1724,18.1724,18.1634,18.1634,4800.0
2015-04-29 14:40:00,20.24,20.25,20.23,20.25,16000.0,18.1724,18.1814,18.1634,18.1814,16000.0
2015-04-29 14:45:00,20.25,20.25,20.23,20.23,6000.0,18.1814,18.1814,18.1634,18.1634,6000.0
2015-04-29 14:50:00,20.23,20.24,20.21,20.21,16800.0,18.1634,18.1724,18.1455,18.1455,16800.0
2015-04-29 14:55:00,20.22,20.22,20.21,20.21,6800.0,18.1545,18.1545,18.1455,18.1455,6800.0
2015-04-29 15:00:00,20.21,20.22,20.2,20.2,24000.0,18.1455,18.1545,18.1365,18.1365,24000.0
2015-04-29 15:05:00,20.2,20.2,20.2,20.2,12000.0,18.1365,18.1365,18.1365,18.1365,12000.0
2015-04-29 15:10:00,20.2,20.21,20.19,20.21,29600.0,18.1365,18.1455,18.1275,18.1455,29600.0
2015-04-29 15:15:00,20.22,20.22,20.19,20.2,11200.0,18.1545,18.1545,18.1275,18.1365,11200.0
2015-04-29 15:20:00,20.2,20.21,20.2,20.2,13200.0,18.1365,18.1455,18.1365,18.1365,13200.0
2015-04-29 15:25:00,20.2,20.2,20.19,20.19,16000.0,18.1365,18.1365,18.1275,18.1275,16000.0
2015-04-29 15:30:00,20.2,20.21,20.19,20.2,10400.0,18.1365,18.1455,18.1275,18.1365,10400.0
2015-04-29 15:35:00,20.2,20.21,20.19,20.2,14000.0,18.1365,18.1455,18.1275,18.1365,14000.0
2015-04-29 15:40:00,20.19,20.2,20.18,20.18,22400.0,18.1275,18.1365,18.1186,18.1186,22400.0
2015-04-29 15:45:00,20.18,20.2,20.18,20.2,34400.0,18.1186,18.1365,18.1186,18.1365,34400.0
2015-04-29 15:50:00,20.2,20.2,20.17,20.18,26800.0,18.1365,18.1365,18.1096,18.1186,26800.0
2015-04-29 15:55:00,20.18,20.19,20.16,20.18,103600.0,18.1186,18.1275,18.1006,18.1186,103600.0
2015-04-30 09:30:00,20.08,20.14,20.05,20.12,32800.0,18.0288,18.0826,18.0018,18.0647,32800.0
2015-04-30 09:35:00,20.17,20.17,20.12,20.12,17600.0,18.1096,18.1096,18.0647,18.0647,17600.0
2015-04-30 09:40:00,20.12,20.2,20.12,20.13,14800.0,18.0647,18.1365,18.0647,18.0737,14800.0
2015-04-30 09:45:00,20.12,20.16,20.1,20.1,18000.0,18.0647,18.1006,18.0467,18.0467,18000.0
2015-04-30 09:50:00,20.1,20.1,20.07,20.09,30800.0,18.0467,18.0467,18.0198,18.0377,30800.0
2015-04-30 09:55:00,20.08,20.08,20.07,20.07,22800.0,18.0288,18.0288,18.0198,18.0198,22800.0
2015-04-30 10:00:00,20.07,20.08,20.05,20.06,20400.0,18.0198,18.0288,18.0018,18.0108,20400.0
2015-04-30 10:05:00,20.06,20.1,20.05,20.05,25600.0,18.0108,18.0467,18.0018,18.0018,25600.0
2015-04-30 10:10:00,20.05,20.08,20.04,20.07,12400.0,18.0018,18.0288,17.9929,18.0198,12400.0
2015-04-30 10:15:00,20.06,20.06,20.03,20.06,70000.0,18.0108,18.0108,17.9839,18.0108,70000.0
2015-04-30 10:20:00,20.05,20.08,20.05,20.06,11200.0,18.0018,18.0288,18.0018,18.0108,11200.0
2015-04-30 10:25:00,20.06,20.07,20.04,20.05,43600.0,18.0108,18.0198,17.9929,18.0018,43600.0
2015-04-30 10:30:00,20.06,20.06,20.05,20.06,19200.0,18.0108,18.0108,18.0018,18.0108,19200.0
2015-04-30 10:35:00,20.05,20.06,20.04,20.05,107200.0,18.0018,18.0108,17.9929,18.0018,107200.0
2015-04-30 10:40:00,20.04,20.06,20.04,20.05,13600.0,17.9929,18.0108,17.9929,18.0018,13600.0
2015-04-30 10:45:00,20.05,20.08,20.04,20.07,37200.0,18.0018,18.0288,17.9929,18.0198,37200.0
2015-04-30 10:50:00,20.07,20.07,20.05,20.05,9200.0,18.0198,18.0198,18.0018,18.0018,9200.0
2015-04-30 10:55:00,20.06,20.08,20.05,20.07,22000.0,18.0108,18.0288,18.0018,18.0198,22000.0
2015-04-30 11:00:00,20.08,20.09,20.07,20.08,31200.0,18.0288,18.0377,18.0198,18.0288,31200.0
2015-04-30 11:05:00,20.09,20.11,20.09,20.11,10000.0,18.0377,18.0557,18.0377,18.0557,10000.0
2015-04-30 11:10:00,20.11,20.11,20.1,20.11,15200.0,18.0557,18.0557,18.0467,18.0557,15200.0
2015-04-30 11:15:00,20.1,20.1,20.09,20.09,37200.0,18.0467,18.0467,18.0377,18.0377,37200.0
2015-04-30 11:20:00,20.11,20.11,20.08,20.08,23600.0,18.0557,18.0557,18.0288,18.0288,23600.0
2015-04-30 11:25:00,20.08,20.08,20.06,20.06,20000.0,18.0288,18.0288,18.0108,18.0108,20000.0
2015-04-30 11:30:00,20.07,20.08,20.07,20.07,16400.0,18.0198,18.0288,18.0198,18.0198,16400.0
2015-04-30 11:35:00,20.07,20.07,20.05,20.06,26400.0,18.0198,18.0198,18.0018,18.0108,26400.0
2015-04-30 11:40:00,20.06,20.06,20.05,20.05,24400.0,18.0108,18.0108,18.0018,18.0018,24400.0
2015-04-30 11:45:00,20.05,20.06,20.05,20.06,15200.0,18.0018,18.0108,18.0018,18.0108,15200.0
2015-04-30 11:50:00,20.05,20.06,20.05,20.06,24400.0,18.0018,18.0108,18.0018,18.0108,24400.0
2015-04-30 11:55:00,20.06,20.06,20.04,20.04,64000.0,18.0108,18.0108,17.9929,17.9929,64000.0
2015-04-30 12:00:00,20.04,20.05,20.04,20.04,36400.0,17.9929,18.0018,17.9929,17.9929,36400.0
2015-04-30 12:05:00,20.04,20.05,20.03,20.03,44400.0,17.9929,18.0018,17.9839,17.9839,44400.0
2015-04-30 12:10:00,20.03,20.04,20.03,20.04,12800.0,17.9839,17.9929,17.9839,17.9929,12800.0
2015-04-30 12:15:00,20.04,20.07,20.04,20.07,18000.0,17.9929,18.0198,17.9929,18.0198,18000.0
2015-04-30 12:20:00,20.06,20.06,20.04,20.05,12000.0,18.0108,18.0108,17.9929,18.0018,12000.0
2015-04-30 12:25:00,20.04,20.04,20.03,20.03,4800.0,17.9929,17.9929,17.9839,17.9839,4800.0
2015-04-30 12:30:00,20.03,20.05,20.03,20.05,22800.0,17.9839,18.0018,17.9839,18.0018,22800.0
2015-04-30 12:35:00,20.04,20.04,20.03,20.04,2000.0,17.9929,17.9929,17.9839,17.9929,2000.0
2015-04-30 12:40:00,20.03,20.04,20.03,20.03,19200.0,17.9839,17.9929,17.9839,17.9839,19200.0
2015-04-30 12:45:00,20.03,20.04,20.03,20.04,20400.0,17.9839,17.9929,17.9839,17.9929,20400.0
2015-04-30 12:50:00,20.04,20.04,20.02,20.02,25600.0,17.9929,17.9929,17.9749,17.9749,25600.0
2015-04-30 12:55:00,20.02,20.05,20.02,20.05,16800.0,17.9749,18.0018,17.9749,18.0018,16800.0
2015-04-30 13:00:00,20.06,20.06,20.04,20.05,9200.0,18.0108,18.0108,17.9929,18.0018,9200.0
2015-04-30 13:05:00,20.06,20.06,20.04,20.04,16400.0,18.0108,18.0108,17.9929,17.9929,16400.0
2015-04-30 13:10:00,20.03,20.03,20.02,20.03,15600.0,17.9839,17.9839,17.9749,17.9839,15600.0
2015-04-30 13:15:00,20.03,20.04,20.02,20.04,10800.0,17.9839,17.9929,17.9749,17.9929,10800.0
2015-04-30 13:20:00,20.04,20.04,20.02,20.03,16400.0,17.9929,17.9929,17.9749,17.9839,16400.0
2015-04-30 13:25:00,20.03,20.03,20.02,20.03,10000.0,17.9839,17.9839,17.9749,17.9839,10000.0
2015-04-30 13:30:00,20.03,20.05,20.03,20.05,10000.0,17.9839,18.0018,17.9839,18.0018,10000.0
2015-04-30 13:35:00,20.05,20.05,20.04,20.04,6800.0,18.0018,18.0018,17.9929,17.9929,6800.0
2015-04-30 13:40:00,20.04,20.06,20.04,20.06,18400.0,17.9929,18.0108,17.9929,18.0108,18400.0
2015-04-30 13:45:00,20.05,20.06,20.05,20.05,18400.0,18.0018,18.0108,18.0018,18.0018,18400.0
2015-04-30 13:50:00,20.04,20.04,20.03,20.04,4400.0,17.9929,17.9929,17.9839,17.9929,4400.0
2015-04-30 13:55:00,20.03,20.03,20.02,20.02,18400.0,17.9839,17.9839,17.9749,17.9749,18400.0
2015-04-30 14:00:00,20.02,20.02,20.01,20.02,46800.0,17.9749,17.9749,17.9659,17.9749,46800.0
2015-04-30 14:05:00,20.02,20.02,20.01,20.02,15600.0,17.9749,17.9749,17.9659,17.9749,15600.0
2015-04-30 14:10:00,20.01,20.04,20.01,20.04,10000.0,17.9659,17.9929,17.9659,17.9929,10000.0
2015-04-30 14:15:00,20.03,20.03,20.02,20.03,9600.0,17.9839,17.9839,17.9749,17.9839,9600.0
2015-04-30 14:20:00,20.03,20.03,20.01,20.02,61600.0,17.9839,17.9839,17.9659,17.9749,61600.0
2015-04-30 14:25:00,20.02,20.03,20.01,20.01,52400.0,17.9749,17.9839,17.9659,17.9659,52400.0
2015-04-30 14:30:00,20.01,20.01,20.0,20.0,24000.0,17.9659,17.9659,17.9569,17.9569,24000.0
2015-04-30 14:35:00,20.0,20.01,20.0,20.01,19600.0,17.9569,17.9659,17.9569,17.9659,19600.0
2015-04-30 14:40:00,20.01,20.02,20.0,20.01,37600.0,17.9659,17.9749,17.9569,17.9659,37600.0
2015-04-30 14:45:00,20.0,20.0,19.99,19.99,31600.0,17.9569,17.9569,17.948,17.948,31600.0
2015-04-30 14:50:00,19.99,19.99,19.98,19.99,26000.0,17.948,17.948,17.939,17.948,26000.0
2015-04-30 14:55:00,19.98,19.98,19.97,19.97,57200.0,17.939,17.939,17.93,17.93,57200.0
2015-04-30 15:00:00,19.97,19.98,19.94,19.95,75200.0,17.93,17.939,17.9031,17.9121,75200.0
2015-04-30 15:05:00,19.95,19.95,19.91,19.91,30400.0,17.9121,17.9121,17.8761,17.8761,30400.0
2015-04-30 15:10:00,19.91,19.92,19.88,19.92,71200.0,17.8761,17.8851,17.8492,17.8851,71200.0
2015-04-30 15:15:00,19.92,19.96,19.92,19.96,65200.0,17.8851,17.921,17.8851,17.921,65200.0
2015-04-30 15:20:00,19.96,19.97,19.95,19.97,33200.0,17.921,17.93,17.9121,17.93,33200.0
2015-04-30 15:25:00,19.97,19.98,19.95,19.98,103200.0,17.93,17.939,17.9121,17.939,103200.0
2015-04-30 15:30:00,19.98,19.99,19.96,19.98,34000.0,17.939,17.948,17.921,17.939,34000.0
2015-04-30 15:35:00,19.98,19.99,19.96,19.97,38000.0,17.939,17.948,17.921,17.93,38000.0
2015-04-30 15:40:00,19.97,19.97,19.95,19.95,40000.0,17.93,17.93,17.9121,17.9121,40000.0
2015-04-30 15:45:00,19.95,19.98,19.95,19.95,55600.0,17.9121,17.939,17.9121,17.9121,55600.0
2015-04-30 15:50:00,19.95,19.97,19.95,19.96,68000.0,17.9121,17.93,17.9121,17.921,68000.0
2015-04-30 15:55:00,19.96,19.99,19.95,19.98,155600.0,17.921,17.948,17.9121,17.939,155600.0
2015-05-01 09:30:00,20.06,20.21,20.06,20.17,49200.0,18.0108,18.1455,18.0108,18.1096,49200.0
2015-05-01 09:35:00,20.13,20.19,20.1,20.19,9600.0,18.0737,18.1275,18.0467,18.1275,9600.0
2015-05-01 09:40:00,20.18,20.18,20.14,20.17,8000.0,18.1186,18.1186,18.0826,18.1096,8000.0
2015-05-01 09:45:00,20.18,20.2,20.16,20.17,11600.0,18.1186,18.1365,18.1006,18.1096,11600.0
2015-05-01 09:50:00,20.16,20.17,20.13,20.16,19200.0,18.1006,18.1096,18.0737,18.1006,19200.0
2015-05-01 09:55:00,20.15,20.15,20.13,20.15,12400.0,18.0916,18.0916,18.0737,18.0916,12400.0
2015-05-01 10:00:00,20.14,20.18,20.13,20.18,8400.0,18.0826,18.1186,18.0737,18.1186,8400.0
2015-05-01 10:05:00,20.2,20.2,20.17,20.19,10000.0,18.1365,18.1365,18.1096,18.1275,10000.0
2015-05-01 10:10:00,20.2,20.23,20.2,20.21,16000.0,18.1365,18.1634,18.1365,18.1455,16000.0
2015-05-01 10:15:00,20.22,20.27,20.22,20.27,10000.0,18.1545,18.1994,18.1545,18.1994,10000.0
2015-05-01 10:20:00,20.27,20.28,20.25,20.25,12000.0,18.1994,18.2083,18.1814,18.1814,12000.0
2015-05-01 10:25:00,20.24,20.25,20.24,20.24,11600.0,18.1724,18.1814,18.1724,18.1724,11600.0
2015-05-01 10:30:00,20.25,20.27,20.23,20.24,12800.0,18.1814,18.1994,18.1634,18.1724,12800.0
2015-05-01 10:35:00,20.23,20.25,20.22,20.24,29200.0,18.1634,18.1814,18.1545,18.1724,29200.0
2015-05-01 10:40:00,20.23,20.25,20.22,20.25,41600.0,18.1634,18.1814,18.1545,18.1814,41600.0
2015-05-01 10:45:00,20.25,20.25,20.23,20.24,28400.0,18.1814,18.1814,18.1634,18.1724,28400.0
2015-05-01 10:50:00,20.24,20.26,20.24,20.26,10000.0,18.1724,18.1904,18.1724,18.1904,10000.0
2015-05-01 10:55:00,20.26,20.26,20.25,20.26,11600.0,18.1904,18.1904,18.1814,18.1904,11600.0
2015-05-01 11:00:00,20.26,20.28,20.26,20.27,10400.0,18.1904,18.2083,18.1904,18.1994,10400.0
2015-05-01 11:05:00,20.25,20.25,20.25,20.25,2800.0,18.1814,18.1814,18.1814,18.1814,2800.0
2015-05-01 11:10:00,20.25,20.27,20.25,20.25,14400.0,18.1814,18.1994,18.1814,18.1814,14400.0
2015-05-01 11:15:00,20.25,20.26,20.25,20.25,9200.0,18.1814,18.1904,18.1814,18.1814,9200.0
2015-05-01 11:20:00,20.25,20.25,20.22,20.23,8000.0,18.1814,18.1814,18.1545,18.1634,8000.0
2015-05-01 11:25:00,20.23,20.24,20.23,20.24,7200.0,18.1634,18.1724,18.1634,18.1724,7200.0
2015-05-01 11:30:00,20.24,20.25,20.23,20.23,15200.0,18.1724,18.1814,18.1634,18.1634,15200.0
2015-05-01 11:35:00,20.23,20.23,20.23,20.23,10400.0,18.1634,18.1634,18.1634,18.1634,10400.0
2015-05-01 11:40:00,20.22,20.22,20.21,20.21,9200.0,18.1545,18.1545,18.1455,18.1455,9200.0
2015-05-01 11:45:00,20.21,20.22,20.19,20.19,8800.0,18.1455,18.1545,18.1275,18.1275,8800.0
2015-05-01 11:50:00,20.18,20.2,20.17,20.19,16800.0,18.1186,18.1365,18.1096,18.1275,16800.0
2015-05-01 11:55:00,20.19,20.22,20.19,20.21,10000.0,18.1275,18.1545,18.1275,18.1455,10000.0
2015-05-01 12:00:00,20.2,20.2,20.17,20.18,8800.0,18.1365,18.1365,18.1096,18.1186,8800.0
2015-05-01 12:05:00,20.18,20.18,20.17,20.18,14800.0,18.1186,18.1186,18.1096,18.1186,14800.0
2015-05-01 12:10:00,20.19,20.2,20.19,20.2,2000.0,18.1275,18.1365,18.1275,18.1365,2000.0
2015-05-01 12:15:00,20.2,20.21,20.2,20.2,10400.0,18.1365,18.1455,18.1365,18.1365,10400.0
2015-05-01 12:20:00,20.2,20.22,20.2,20.22,6400.0,18.1365,18.1545,18.1365,18.1545,6400.0
2015-05-01 12:25:00,20.22,20.23,20.22,20.23,4800.0,18.1545,18.1634,18.1545,18.1634,4800.0
2015-05-01 12:30:00,20.24,20.25,20.23,20.23,12400.0,18.1724,18.1814,18.1634,18.1634,12400.0
2015-05-01 12:35:00,20.22,20.23,20.21,20.23,6000.0,18.1545,18.1634,18.1455,18.1634,6000.0
2015-05-01 12:40:00,20.23,20.23,20.22,20.22,4400.0,18.1634,18.1634,18.1545,18.1545,4400.0
2015-05-01 12:45:00,20.21,20.23,20.21,20.22,18800.0,18.1455,18.1634,18.1455,18.1545,18800.0
2015-05-01 12:50:00,20.22,20.23,20.22,20.23,1600.0,18.1545,18.1634,18.1545,18.1634,1600.0
2015-05-01 12:55:00,20.22,20.23,20.22,20.23,4400.0,18.1545,18.1634,18.1545,18.1634,4400.0
2015-05-01 13:00:00,20.24,20.24,20.22,20.23,6000.0,18.1724,18.1724,18.1545,18.1634,6000.0
2015-05-01 13:05:00,20.22,20.23,20.22,20.22,4800.0,18.1545,18.1634,18.1545,18.1545,4800.0
2015-05-01 13:10:00,20.22,20.22,20.21,20.22,1200.0,18.1545,18.1545,18.1455,18.1545,1200.0
2015-05-01 13:15:00,20.22,20.24,20.22,20.24,10800.0,18.1545,18.1724,18.1545,18.1724,10800.0
2015-05-01 13:20:00,20.24,20.24,20.22,20.22,5600.0,18.1724,18.1724,18.1545,18.1545,5600.0
2015-05-01 13:25:00,20.23,20.23,20.23,20.23,4800.0,18.1634,18.1634,18.1634,18.1634,4800.0
2015-05-01 13:30:00,20.23,20.23,20.22,20.22,7600.0,18.1634,18.1634,18.1545,18.1545,7600.0
2015-05-01 13:35:00,20.21,20.22,20.21,20.22,10000.0,18.1455,18.1545,18.1455,18.1545,10000.0
2015-05-01 13:40:00,20.22,20.22,20.21,20.21,3200.0,18.1545,18.1545,18.1455,18.1455,3200.0
2015-05-01 13:45:00,20.22,20.24,20.22,20.24,29200.0,18.1545,18.1724,18.1545,18.1724,29200.0
2015-05-01 13:50:00,20.24,20.27,20.24,20.27,8000.0,18.1724,18.1994,18.1724,18.1994,8000.0
2015-05-01 13:55:00,20.26,20.27,20.25,20.25,10800.0,18.1904,18.1994,18.1814,18.1814,10800.0
2015-05-01 14:00:00,20.25,20.25,20.25,20.25,7200.0,18.1814,18.1814,18.1814,18.1814,7200.0
2015-05-01 14:05:00,20.25,20.26,20.25,20.25,4400.0,18.1814,18.1904,18.1814,18.1814,4400.0
2015-05-01 14:10:00,20.26,20.27,20.26,20.26,12800.0,18.1904,18.1994,18.1904,18.1904,12800.0
2015-05-01 14:15:00,20.26,20.26,20.25,20.25,8800.0,18.1904,18.1904,18.1814,18.1814,8800.0
2015-05-01 14:20:00,20.25,20.26,20.25,20.25,12000.0,18.1814,18.1904,18.1814,18.1814,12000.0
2015-05-01 14:25:00,20.24,20.27,20.24,20.27,8000.0,18.1724,18.1994,18.1724,18.1994,8000.0
2015-05-01 14:30:00,20.28,20.28,20.25,20.25,9600.0,18.2083,18.2083,18.1814,18.1814,9600.0
2015-05-01 14:35:00,20.25,20.26,20.24,20.26,6800.0,18.1814,18.1904,18.1724,18.1904,6800.0
2015-05-01 14:40:00,20.26,20.27,20.25,20.26,10400.0,18.1904,18.1994,18.1814,18.1904,10400.0
2015-05-01 14:45:00,20.25,20.26,20.25,20.26,10800.0,18.1814,18.1904,18.1814,18.1904,10800.0
2015-05-01 14:50:00,20.25,20.25,20.25,20.25,2800.0,18.1814,18.1814,18.1814,18.1814,2800.0
2015-05-01 14:55:00,20.25,20.25,20.24,20.24,10400.0,18.1814,18.1814,18.1724,18.1724,10400.0
2015-05-01 15:00:00,20.24,20.25,20.23,20.25,13200.0,18.1724,18.1814,18.1634,18.1814,13200.0
2015-05-01 15:05:00,20.24,20.25,20.24,20.24,4800.0,18.1724,18.1814,18.1724,18.1724,4800.0
2015-05-01 15:10:00,20.24,20.25,20.23,20.24,10400.0,18.1724,18.1814,18.1634,18.1724,10400.0
2015-05-01 15:15:00,20.24,20.25,20.24,20.25,7600.0,18.1724,18.1814,18.1724,18.1814,7600.0
2015-05-01 15:20:00,20.25,20.25,20.23,20.23,14800.0,18.1814,18.1814,18.1634,18.1634,14800.0
2015-05-01 15:25:00,20.24,20.24,20.21,20.21,13600.0,18.1724,18.1724,18.1455,18.1455,13600.0
2015-05-01 15:30:00,20.22,20.24,20.21,20.24,30000.0,18.1545,18.1724,18.1455,18.1724,30000.0
2015-05-01 15:35:00,20.24,20.26,20.24,20.25,26400.0,18.1724,18.1904,18.1724,18.1814,26400.0
2015-05-01 15:40:00,20.25,20.27,20.25,20.25,22800.0,18.1814,18.1994,18.1814,18.1814,22800.0
2015-05-01 15:45:00,20.26,20.28,20.25,20.27,42000.0,18.1904,18.2083,18.1814,18.1994,42000.0
2015-05-01 15:50:00,20.27,20.3,20.27,20.3,109200.0,18.1994,18.2263,18.1994,18.2263,109200.0
2015-05-01 15:55:00,20.3,20.32,20.29,20.31,195200.0,18.2263,18.2443,18.2173,18.2353,195200.0
2015-05-04 09:30:00,20.36,20.39,20.32,20.39,50000.0,18.2802,18.3071,18.2443,18.3071,50000.0
2015-05-04 09:35:00,20.4,20.43,20.4,20.42,15600.0,18.3161,18.343,18.3161,18.334,15600.0
2015-05-04 09:40:00,20.42,20.47,20.4,20.47,18400.0,18.334,18.3789,18.3161,18.3789,18400.0
2015-05-04 09:45:00,20.49,20.49,20.43,20.45,18800.0,18.3969,18.3969,18.343,18.361,18800.0
2015-05-04 09:50:00,20.45,20.47,20.44,20.46,12800.0,18.361,18.3789,18.352,18.37,12800.0
2015-05-04 09:55:00,20.45,20.48,20.45,20.47,5200.0,18.361,18.3879,18.361,18.3789,5200.0
2015-05-04 10:00:00,20.47,20.47,20.45,20.45,5200.0,18.3789,18.3789,18.361,18.361,5200.0
2015-05-04 10:05:00,20.45,20.48,20.45,20.45,12000.0,18.361,18.3879,18.361,18.361,12000.0
2015-05-04 10:10:00,20.45,20.47,20.45,20.47,14400.0,18.361,18.3789,18.361,18.3789,14400.0
2015-05-04 10:15:00,20.48,20.48,20.44,20.44,8400.0,18.3879,18.3879,18.352,18.352,8400.0
2015-05-04 10:20:00,20.43,20.46,20.43,20.43,7600.0,18.343,18.37,18.343,18.343,7600.0
2015-05-04 10:25:00,20.45,20.47,20.45,20.46,5200.0,18.361,18.3789,18.361,18.37,5200.0
2015-05-04 10:30:00,20.46,20.46,20.43,20.43,7200.0,18.37,18.37,18.343,18.343,7200.0
2015-05-04 10:35:00,20.43,20.43,20.42,20.42,12000.0,18.343,18.343,18.334,18.334,12000.0
2015-05-04 10:40:00,20.42,20.45,20.42,20.45,7600.0,18.334,18.361,18.334,18.361,7600.0
2015-05-04 10:45:00,20.44,20.44,20.43,20.43,12400.0,18.352,18.352,18.343,18.343,12400.0
2015-05-04 10:50:00,20.43,20.46,20.43,20.43,8400.0,18.343,18.37,18.343,18.343,8400.0
2015-05-04 10:55:00,20.43,20.44,20.43,20.43,3200.0,18.343,18.352,18.343,18.343,3200.0
2015-05-04 11:00:00,20.43,20.43,20.42,20.42,6800.0,18.343,18.343,18.334,18.334,6800.0
2015-05-04 11:05:00,20.42,20.44,20.42,20.43,16800.0,18.334,18.352,18.334,18.343,16800.0
2015-05-04 11:10:00,20.44,20.46,20.42,20.45,55200.0,18.352,18.37,18.334,18.361,55200.0
2015-05-04 11:15:00,20.45,20.45,20.45,20.45,4400.0,18.361,18.361,18.361,18.361,4400.0
2015-05-04 11:20:00,20.46,20.47,20.46,20.46,4400.0,18.37,18.3789,18.37,18.37,4400.0
2015-05-04 11:25:00,20.47,20.48,20.44,20.44,21200.0,18.3789,18.3879,18.352,18.352,21200.0
2015-05-04 11:30:00,20.44,20.44,20.43,20.43,4400.0,18.352,18.352,18.343,18.343,4400.0
2015-05-04 11:35:00,20.42,20.42,20.4,20.4,9200.0,18.334,18.334,18.3161,18.3161,9200.0
2015-05-04 11:40:00,20.4,20.4,20.39,20.4,8000.0,18.3161,18.3161,18.3071,18.3161,8000.0
2015-05-04 11:45:00,20.4,20.4,20.39,20.4,8000.0,18.3161,18.3161,18.3071,18.3161,8000.0
2015-05-04 11:50:00,20.4,20.41,20.38,20.38,18000.0,18.3161,18.3251,18.2981,18.2981,18000.0
2015-05-04 11:55:00,20.38,20.41,20.38,20.41,10400.0,18.2981,18.3251,18.2981,18.3251,10400.0
2015-05-04 12:00:00,20.41,20.42,20.41,20.42,4000.0,18.3251,18.334,18.3251,18.334,4000.0
2015-05-04 12:05:00,20.42,20.43,20.41,20.42,7600.0,18.334,18.343,18.3251,18.334,7600.0
2015-05-04 12:10:00,20.42,20.43,20.42,20.43,36400.0,18.334,18.343,18.334,18.343,36400.0
2015-05-04 12:15:00,20.43,20.43,20.42,20.43,7200.0,18.343,18.343,18.334,18.343,7200.0
2015-05-04 12:20:00,20.43,20.43,20.42,20.42,38800.0,18.343,18.343,18.334,18.334,38800.0
2015-05-04 12:25:00,20.42,20.44,20.42,20.43,14000.0,18.334,18.352,18.334,18.343,14000.0
2015-05-04 12:30:00,20.43,20.43,20.41,20.43,15600.0,18.343,18.343,18.3251,18.343,15600.0
2015-05-04 12:35:00,20.43,20.43,20.42,20.43,16800.0,18.343,18.343,18.334,18.343,16800.0
2015-05-04 12:40:00,20.43,20.43,20.42,20.42,13600.0,18.343,18.343,18.334,18.334,13600.0
2015-05-04 12:45:00,20.42,20.43,20.42,20.43,17600.0,18.334,18.343,18.334,18.343,17600.0
2015-05-04 12:50:00,20.43,20.44,20.43,20.43,13600.0,18.343,18.352,18.343,18.343,13600.0
2015-05-04 12:55:00,20.43,20.43,20.42,20.42,17200.0,18.343,18.343,18.334,18.334,17200.0
2015-05-04 13:00:00,20.42,20.43,20.41,20.43,18000.0,18.334,18.343,18.3251,18.343,18000.0
2015-05-04 13:05:00,20.42,20.42,20.4,20.4,24400.0,18.334,18.334,18.3161,18.3161,24400.0
2015-05-04 13:10:00,20.4,20.4,20.39,20.39,15600.0,18.3161,18.3161,18.3071,18.3071,15600.0
2015-05-04 13:15:00,20.4,20.41,20.4,20.4,14800.0,18.3161,18.3251,18.3161,18.3161,14800.0
2015-05-04 13:20:00,20.4,20.41,20.4,20.4,28000.0,18.3161,18.3251,18.3161,18.3161,28000.0
2015-05-04 13:25:00,20.4,20.42,20.4,20.41,16400.0,18.3161,18.334,18.3161,18.3251,16400.0
2015-05-04 13:30:00,20.42,20.42,20.4,20.4,21600.0,18.334,18.334,18.3161,18.3161,21600.0
2015-05-04 13:35:00,20.4,20.42,20.4,20.41,15600.0,18.3161,18.334,18.3161,18.3251,15600.0
2015-05-04 13:40:00,20.42,20.42,20.41,20.42,25600.0,18.334,18.334,18.3251,18.334,25600.0
2015-05-04 13:45:00,20.43,20.43,20.42,20.43,20800.0,18.343,18.343,18.334,18.343,20800.0
2015-05-04 13:50:00,20.43,20.44,20.43,20.44,13600.0,18.343,18.352,18.343,18.352,13600.0
2015-05-04 13:55:00,20.43,20.44,20.43,20.43,20400.0,18.343,18.352,18.343,18.343,20400.0
2015-05-04 14:00:00,20.43,20.43,20.42,20.42,20000.0,18.343,18.343,18.334,18.334,20000.0
2015-05-04 14:05:00,20.42,20.43,20.41,20.42,11200.0,18.334,18.343,18.3251,18.334,11200.0
2015-05-04 14:10:00,20.43,20.43,20.41,20.41,40800.0,18.343,18.343,18.3251,18.3251,40800.0
2015-05-04 14:15:00,20.41,20.42,20.41,20.42,16000.0,18.3251,18.334,18.3251,18.334,16000.0
2015-05-04 14:20:00,20.42,20.43,20.42,20.42,20400.0,18.334,18.343,18.334,18.334,20400.0
2015-05-04 14:25:00,20.42,20.43,20.42,20.42,17200.0,18.334,18.343,18.334,18.334,17200.0
2015-05-04 14:30:00,20.42,20.43,20.42,20.42,24000.0,18.334,18.343,18.334,18.334,24000.0
2015-05-04 14:35:00,20.42,20.42,20.41,20.42,16400.0,18.334,18.334,18.3251,18.334,16400.0
2015-05-04 14:40:00,20.42,20.43,20.42,20.42,17600.0,18.334,18.343,18.334,18.334,17600.0
2015-05-04 14:45:00,20.42,20.43,20.41,20.42,42000.0,18.334,18.343,18.3251,18.334,42000.0
2015-05-04 14:50:00,20.42,20.43,20.41,20.42,15600.0,18.334,18.343,18.3251,18.334,15600.0
2015-05-04 14:55:00,20.41,20.43,20.41,20.42,24800.0,18.3251,18.343,18.3251,18.334,24800.0
2015-05-04 15:00:00,20.42,20.43,20.41,20.43,28400.0,18.334,18.343,18.3251,18.343,28400.0
2015-05-04 15:05:00,20.42,20.43,20.42,20.42,19600.0,18.334,18.343,18.334,18.334,19600.0
2015-05-04 15:10:00,20.42,20.42,20.41,20.42,28800.0,18.334,18.334,18.3251,18.334,28800.0
2015-05-04 15:15:00,20.42,20.43,20.41,20.43,39600.0,18.334,18.343,18.3251,18.343,39600.0
2015-05-04 15:20:00,20.43,20.46,20.43,20.45,36800.0,18.343,18.37,18.343,18.361,36800.0
2015-05-04 15:25:00,20.44,20.45,20.43,20.43,23200.0,18.352,18.361,18.343,18.343,23200.0
2015-05-04 15:30:00,20.43,20.45,20.43,20.43,31200.0,18.343,18.361,18.343,18.343,31200.0
2015-05-04 15:35:00,20.42,20.43,20.4,20.41,41200.0,18.334,18.343,18.3161,18.3251,41200.0
2015-05-04 15:40:00,20.4,20.41,20.4,20.41,37200.0,18.3161,18.3251,18.3161,18.3251,37200.0
2015-05-04 15:45:00,20.41,20.41,20.4,20.4,46800.0,18.3251,18.3251,18.3161,18.3161,46800.0
2015-05-04 15:50:00,20.4,20.41,20.38,20.39,23200.0,18.3161,18.3251,18.2981,18.3071,23200.0
2015-05-04 15:55:00,20.39,20.39,20.37,20.38,65200.0,18.3071,18.3071,18.2891,18.2981,65200.0
2015-05-05 09:30:00,20.5,20.55,20.5,20.55,125600.0,18.4059,18.4508,18.4059,18.4508,125600.0
2015-05-05 09:35:00,20.52,20.55,20.52,20.52,28000.0,18.4238,18.4508,18.4238,18.4238,28000.0
2015-05-05 09:40:00,20.5,20.51,20.47,20.49,11600.0,18.4059,18.4148,18.3789,18.3969,11600.0
2015-05-05 09:45:00,20.49,20.52,20.48,20.48,20000.0,18.3969,18.4238,18.3879,18.3879,20000.0
2015-05-05 09:50:00,20.47,20.47,20.44,20.44,7200.0,18.3789,18.3789,18.352,18.352,7200.0
2015-05-05 09:55:00,20.43,20.45,20.4,20.42,16000.0,18.343,18.361,18.3161,18.334,16000.0
2015-05-05 10:00:00,20.43,20.43,20.39,20.39,22400.0,18.343,18.343,18.3071,18.3071,22400.0
2015-05-05 10:05:00,20.38,20.38,20.33,20.38,20400.0,18.2981,18.2981,18.2532,18.2981,20400.0
2015-05-05 10:10:00,20.4,20.41,20.38,20.38,27600.0,18.3161,18.3251,18.2981,18.2981,27600.0
2015-05-05 10:15:00,20.38,20.39,20.36,20.36,13600.0,18.2981,18.3071,18.2802,18.2802,13600.0
2015-05-05 10:20:00,20.37,20.41,20.36,20.4,8400.0,18.2891,18.3251,18.2802,18.3161,8400.0
2015-05-05 10:25:00,20.4,20.41,20.39,20.39,6000.0,18.3161,18.3251,18.3071,18.3071,6000.0
2015-05-05 10:30:00,20.39,20.39,20.36,20.36,13200.0,18.3071,18.3071,18.2802,18.2802,13200.0
2015-05-05 10:35:00,20.36,20.37,20.36,20.36,3200.0,18.2802,18.2891,18.2802,18.2802,3200.0
2015-05-05 10:40:00,20.36,20.36,20.34,20.36,6400.0,18.2802,18.2802,18.2622,18.2802,6400.0
2015-05-05 10:45:00,20.38,20.39,20.37,20.38,12800.0,18.2981,18.3071,18.2891,18.2981,12800.0
2015-05-05 10:50:00,20.38,20.38,20.36,20.37,27200.0,18.2981,18.2981,18.2802,18.2891,27200.0
2015-05-05 10:55:00,20.38,20.39,20.36,20.36,23600.0,18.2981,18.3071,18.2802,18.2802,23600.0
2015-05-05 11:00:00,20.36,20.36,20.35,20.36,31200.0,18.2802,18.2802,18.2712,18.2802,31200.0
2015-05-05 11:05:00,20.35,20.36,20.34,20.34,35200.0,18.2712,18.2802,18.2622,18.2622,35200.0
2015-05-05 11:10:00,20.34,20.35,20.33,20.35,28400.0,18.2622,18.2712,18.2532,18.2712,28400.0
2015-05-05 11:15:00,20.34,20.34,20.31,20.31,34800.0,18.2622,18.2622,18.2353,18.2353,34800.0
2015-05-05 11:20:00,20.33,20.33,20.3,20.3,46800.0,18.2532,18.2532,18.2263,18.2263,46800.0
2015-05-05 11:25:00,20.29,20.29,20.28,20.29,9600.0,18.2173,18.2173,18.2083,18.2173,9600.0
2015-05-05 11:30:00,20.28,20.28,20.25,20.25,28400.0,18.2083,18.2083,18.1814,18.1814,28400.0
2015-05-05 11:35:00,20.25,20.25,20.25,20.25,4400.0,18.1814,18.1814,18.1814,18.1814,4400.0
2015-05-05 11:40:00,20.25,20.27,20.25,20.27,4800.0,18.1814,18.1994,18.1814,18.1994,4800.0
2015-05-05 11:45:00,20.27,20.28,20.27,20.28,12400.0,18.1994,18.2083,18.1994,18.2083,12400.0
2015-05-05 11:50:00,20.28,20.31,20.28,20.3,26800.0,18.2083,18.2353,18.2083,18.2263,26800.0
2015-05-05 11:55:00,20.31,20.33,20.31,20.33,7200.0,18.2353,18.2532,18.2353,18.2532,7200.0
2015-05-05 12:00:00,20.33,20.34,20.31,20.31,7600.0,18.2532,18.2622,18.2353,18.2353,7600.0
2015-05-05 12:05:00,20.31,20.31,20.3,20.31,13600.0,18.2353,18.2353,18.2263,18.2353,13600.0
2015-05-05 12:10:00,20.31,20.31,20.3,20.31,2400.0,18.2353,18.2353,18.2263,18.2353,2400.0
2015-05-05 12:15:00,20.3,20.33,20.3,20.33,17200.0,18.2263,18.2532,18.2263,18.2532,17200.0
2015-05-05 12:20:00,20.34,20.34,20.32,20.32,8400.0,18.2622,18.2622,18.2443,18.2443,8400.0
2015-05-05 12:25:00,20.32,20.32,20.3,20.3,4400.0,18.2443,18.2443,18.2263,18.2263,4400.0
2015-05-05 12:30:00,20.3,20.31,20.3,20.31,13200.0,18.2263,18.2353,18.2263,18.2353,13200.0
2015-05-05 12:35:00,20.31,20.31,20.31,20.31,2800.0,18.2353,18.2353,18.2353,18.2353,2800.0
2015-05-05 12:40:00,20.3,20.31,20.3,20.31,7200.0,18.2263,18.2353,18.2263,18.2353,7200.0
2015-05-05 12:45:00,20.3,20.32,20.3,20.32,9600.0,18.2263,18.2443,18.2263,18.2443,9600.0
2015-05-05 12:50:00,20.31,20.31,20.3,20.3,2800.0,18.2353,18.2353,18.2263,18.2263,2800.0
2015-05-05 12:55:00,20.31,20.31,20.3,20.3,2000.0,18.2353,18.2353,18.2263,18.2263,2000.0
2015-05-05 13:00:00,20.3,20.31,20.3,20.3,7200.0,18.2263,18.2353,18.2263,18.2263,7200.0
2015-05-05 13:05:00,20.29,20.3,20.29,20.29,8000.0,18.2173,18.2263,18.2173,18.2173,8000.0
2015-05-05 13:10:00,20.28,20.29,20.27,20.28,12000.0,18.2083,18.2173,18.1994,18.2083,12000.0
2015-05-05 13:15:00,20.28,20.28,20.27,20.27,10000.0,18.2083,18.2083,18.1994,18.1994,10000.0
2015-05-05 13:20:00,20.27,20.28,20.27,20.27,14000.0,18.1994,18.2083,18.1994,18.1994,14000.0
2015-05-05 13:25:00,20.27,20.3,20.27,20.29,6800.0,18.1994,18.2263,18.1994,18.2173,6800.0
2015-05-05 13:30:00,20.29,20.3,20.28,20.29,16400.0,18.2173,18.2263,18.2083,18.2173,16400.0
2015-05-05 13:35:00,20.3,20.32,20.29,20.32,5600.0,18.2263,18.2443,18.2173,18.2443,5600.0
2015-05-05 13:40:00,20.31,20.31,20.29,20.29,8800.0,18.2353,18.2353,18.2173,18.2173,8800.0
2015-05-05 13:45:00,20.29,20.3,20.29,20.29,7200.0,18.2173,18.2263,18.2173,18.2173,7200.0
2015-05-05 13:50:00,20.28,20.3,20.27,20.28,8000.0,18.2083,18.2263,18.1994,18.2083,8000.0
2015-05-05 13:55:00,20.28,20.29,20.28,20.29,2800.0,18.2083,18.2173,18.2083,18.2173,2800.0
2015-05-05 14:00:00,20.29,20.29,20.28,20.28,8800.0,18.2173,18.2173,18.2083,18.2083,8800.0
2015-05-05 14:05:00,20.28,20.29,20.28,20.28,6400.0,18.2083,18.2173,18.2083,18.2083,6400.0
2015-05-05 14:10:00,20.29,20.29,20.28,20.28,3600.0,18.2173,18.2173,18.2083,18.2083,3600.0
2015-05-05 14:15:00,20.28,20.3,20.28,20.3,15600.0,18.2083,18.2263,18.2083,18.2263,15600.0
2015-05-05 14:20:00,20.3,20.31,20.29,20.3,16000.0,18.2263,18.2353,18.2173,18.2263,16000.0
2015-05-05 14:25:00,20.3,20.31,20.29,20.29,24000.0,18.2263,18.2353,18.2173,18.2173,24000.0
2015-05-05 14:30:00,20.29,20.31,20.29,20.31,12000.0,18.2173,18.2353,18.2173,18.2353,12000.0
2015-05-05 14:35:00,20.3,20.31,20.3,20.3,16800.0,18.2263,18.2353,18.2263,18.2263,16800.0
2015-05-05 14:40:00,20.3,20.3,20.28,20.28,23600.0,18.2263,18.2263,18.2083,18.2083,23600.0
2015-05-05 14:45:00,20.29,20.29,20.28,20.28,14800.0,18.2173,18.2173,18.2083,18.2083,14800.0
2015-05-05 14:50:00,20.29,20.29,20.27,20.28,10000.0,18.2173,18.2173,18.1994,18.2083,10000.0
2015-05-05 14:55:00,20.28,20.29,20.27,20.29,18000.0,18.2083,18.2173,18.1994,18.2173,18000.0
2015-05-05 15:00:00,20.28,20.29,20.27,20.27,16800.0,18.2083,18.2173,18.1994,18.1994,16800.0
2015-05-05 15:05:00,20.27,20.28,20.27,20.27,20000.0,18.1994,18.2083,18.1994,18.1994,20000.0
2015-05-05 15:10:00,20.27,20.29,20.27,20.29,112800.0,18.1994,18.2173,18.1994,18.2173,112800.0
2015-05-05 15:15:00,20.29,20.3,20.28,20.29,21200.0,18.2173,18.2263,18.2083,18.2173,21200.0
2015-05-05 15:20:00,20.28,20.28,20.26,20.27,148400.0,18.2083,18.2083,18.1904,18.1994,148400.0
2015-05-05 15:25:00,20.27,20.29,20.27,20.28,93200.0,18.1994,18.2173,18.1994,18.2083,93200.0
2015-05-05 15:30:00,20.28,20.31,20.28,20.3,110000.0,18.2083,18.2353,18.2083,18.2263,110000.0
2015-05-05 15:35:00,20.3,20.31,20.29,20.3,11600.0,18.2263,18.2353,18.2173,18.2263,11600.0
2015-05-05 15:40:00,20.3,20.3,20.28,20.28,9600.0,18.2263,18.2263,18.2083,18.2083,9600.0
2015-05-05 15:45:00,20.28,20.29,20.26,20.26,21600.0,18.2083,18.2173,18.1904,18.1904,21600.0
2015-05-05 15:50:00,20.25,20.27,20.25,20.25,14000.0,18.1814,18.1994,18.1814,18.1814,14000.0
2015-05-05 15:55:00,20.25,20.26,20.24,20.25,67200.0,18.1814,18.1904,18.1724,18.1814,67200.0
2015-05-06 09:30:00,20.24,20.26,20.24,20.25,36000.0,18.1724,18.1904,18.1724,18.1814,36000.0
2015-05-06 09:35:00,20.24,20.25,20.12,20.18,20400.0,18.1724,18.1814,18.0647,18.1186,20400.0
2015-05-06 09:40:00,20.18,20.21,20.13,20.18,24400.0,18.1186,18.1455,18.0737,18.1186,24400.0
2015-05-06 09:45:00,20.18,20.18,20.17,20.17,3200.0,18.1186,18.1186,18.1096,18.1096,3200.0
2015-05-06 09:50:00,20.18,20.22,20.17,20.18,5200.0,18.1186,18.1545,18.1096,18.1186,5200.0
2015-05-06 09:55:00,20.18,20.19,20.18,20.18,3200.0,18.1186,18.1275,18.1186,18.1186,3200.0
2015-05-06 10:00:00,20.16,20.2,20.16,20.2,3600.0,18.1006,18.1365,18.1006,18.1365,3600.0
2015-05-06 10:05:00,20.21,20.21,20.18,20.18,12000.0,18.1455,18.1455,18.1186,18.1186,12000.0
2015-05-06 10:10:00,20.17,20.18,20.15,20.18,11200.0,18.1096,18.1186,18.0916,18.1186,11200.0
2015-05-06 10:15:00,20.19,20.21,20.17,20.19,8000.0,18.1275,18.1455,18.1096,18.1275,8000.0
2015-05-06 10:20:00,20.19,20.21,20.16,20.17,19200.0,18.1275,18.1455,18.1006,18.1096,19200.0
2015-05-06 10:25:00,20.17,20.2,20.16,20.2,11600.0,18.1096,18.1365,18.1006,18.1365,11600.0
2015-05-06 10:30:00,20.2,20.21,20.18,20.19,18000.0,18.1365,18.1455,18.1186,18.1275,18000.0
2015-05-06 10:35:00,20.18,20.2,20.17,20.2,10400.0,18.1186,18.1365,18.1096,18.1365,10400.0
2015-05-06 10:40:00,20.21,20.23,20.2,20.21,11200.0,18.1455,18.1634,18.1365,18.1455,11200.0
2015-05-06 10:45:00,20.22,20.27,20.22,20.27,8800.0,18.1545,18.1994,18.1545,18.1994,8800.0
2015-05-06 10:50:00,20.26,20.26,20.25,20.26,7200.0,18.1904,18.1904,18.1814,18.1904,7200.0
2015-05-06 10:55:00,20.25,20.28,20.25,20.27,10000.0,18.1814,18.2083,18.1814,18.1994,10000.0
2015-05-06 11:00:00,20.27,20.28,20.27,20.28,9200.0,18.1994,18.2083,18.1994,18.2083,9200.0
2015-05-06 11:05:00,20.28,20.28,20.25,20.25,15200.0,18.2083,18.2083,18.1814,18.1814,15200.0
2015-05-06 11:10:00,20.25,20.25,20.19,20.2,23200.0,18.1814,18.1814,18.1275,18.1365,23200.0
2015-05-06 11:15:00,20.2,20.21,20.18,20.18,28800.0,18.1365,18.1455,18.1186,18.1186,28800.0
2015-05-06 11:20:00,20.18,20.19,20.17,20.18,41200.0,18.1186,18.1275,18.1096,18.1186,41200.0
2015-05-06 11:25:00,20.18,20.2,20.18,20.18,16000.0,18.1186,18.1365,18.1186,18.1186,16000.0
2015-05-06 11:30:00,20.18,20.2,20.18,20.18,17200.0,18.1186,18.1365,18.1186,18.1186,17200.0
2015-05-06 11:35:00,20.19,20.19,20.18,20.19,6400.0,18.1275,18.1275,18.1186,18.1275,6400.0
2015-05-06 11:40:00,20.2,20.24,20.2,20.24,10400.0,18.1365,18.1724,18.1365,18.1724,10400.0
2015-05-06 11:45:00,20.24,20.25,20.23,20.24,11600.0,18.1724,18.1814,18.1634,18.1724,11600.0
2015-05-06 11:50:00,20.23,20.23,20.21,20.22,5600.0,18.1634,18.1634,18.1455,18.1545,5600.0
2015-05-06 11:55:00,20.21,20.22,20.21,20.22,7200.0,18.1455,18.1545,18.1455,18.1545,7200.0
2015-05-06 12:00:00,20.21,20.21,20.18,20.18,15200.0,18.1455,18.1455,18.1186,18.1186,15200.0
2015-05-06 12:05:00,20.19,20.19,20.18,20.18,12800.0,18.1275,18.1275,18.1186,18.1186,12800.0
2015-05-06 12:10:00,20.18,20.18,20.18,20.18,16400.0,18.1186,18.1186,18.1186,18.1186,16400.0
2015-05-06 12:15:00,20.18,20.18,20.18,20.18,4800.0,18.1186,18.1186,18.1186,18.1186,4800.0
2015-05-06 12:20:00,20.19,20.2,20.18,20.19,5200.0,18.1275,18.1365,18.1186,18.1275,5200.0
2015-05-06 12:25:00,20.18,20.18,20.18,20.18,4000.0,18.1186,18.1186,18.1186,18.1186,4000.0
2015-05-06 12:30:00,20.18,20.18,20.18,20.18,5600.0,18.1186,18.1186,18.1186,18.1186,5600.0
2015-05-06 12:35:00,20.19,20.2,20.19,20.2,9600.0,18.1275,18.1365,18.1275,18.1365,9600.0
2015-05-06 12:40:00,20.2,20.2,20.18,20.19,7600.0,18.1365,18.1365,18.1186,18.1275,7600.0
2015-05-06 12:45:00,20.18,20.19,20.18,20.18,5600.0,18.1186,18.1275,18.1186,18.1186,5600.0
2015-05-06 12:50:00,20.18,20.18,20.16,20.17,33200.0,18.1186,18.1186,18.1006,18.1096,33200.0
2015-05-06 12:55:00,20.16,20.17,20.16,20.17,115200.0,18.1006,18.1096,18.1006,18.1096,115200.0
2015-05-06 13:00:00,20.16,20.16,20.13,20.14,28800.0,18.1006,18.1006,18.0737,18.0826,28800.0
2015-05-06 13:05:00,20.13,20.16,20.13,20.15,4800.0,18.0737,18.1006,18.0737,18.0916,4800.0
2015-05-06 13:10:00,20.15,20.15,20.13,20.14,7600.0,18.0916,18.0916,18.0737,18.0826,7600.0
2015-05-06 13:15:00,20.13,20.15,20.13,20.15,36400.0,18.0737,18.0916,18.0737,18.0916,36400.0
2015-05-06 13:20:00,20.14,20.15,20.13,20.14,9200.0,18.0826,18.0916,18.0737,18.0826,9200.0
2015-05-06 13:25:00,20.14,20.14,20.13,20.13,17600.0,18.0826,18.0826,18.0737,18.0737,17600.0
2015-05-06 13:30:00,20.13,20.14,20.12,20.13,16400.0,18.0737,18.0826,18.0647,18.0737,16400.0
2015-05-06 13:35:00,20.13,20.13,20.13,20.13,10400.0,18.0737,18.0737,18.0737,18.0737,10400.0
2015-05-06 13:40:00,20.13,20.13,20.11,20.11,60400.0,18.0737,18.0737,18.0557,18.0557,60400.0
2015-05-06 13:45:00,20.11,20.12,20.08,20.11,12000.0,18.0557,18.0647,18.0288,18.0557,12000.0
2015-05-06 13:50:00,20.1,20.12,20.1,20.11,9200.0,18.0467,18.0647,18.0467,18.0557,9200.0
2015-05-06 13:55:00,20.11,20.12,20.1,20.11,6800.0,18.0557,18.0647,18.0467,18.0557,6800.0
2015-05-06 14:00:00,20.11,20.11,20.1,20.11,16800.0,18.0557,18.0557,18.0467,18.0557,16800.0
2015-05-06 14:05:00,20.1,20.11,20.1,20.1,7200.0,18.0467,18.0557,18.0467,18.0467,7200.0
2015-05-06 14:10:00,20.1,20.1,20.09,20.09,8000.0,18.0467,18.0467,18.0377,18.0377,8000.0
2015-05-06 14:15:00,20.09,20.11,20.09,20.11,12400.0,18.0377,18.0557,18.0377,18.0557,12400.0
2015-05-06 14:20:00,20.1,20.1,20.09,20.09,2800.0,18.0467,18.0467,18.0377,18.0377,2800.0
2015-05-06 14:25:00,20.09,20.09,20.07,20.09,21600.0,18.0377,18.0377,18.0198,18.0377,21600.0
2015-05-06 14:30:00,20.09,20.09,20.07,20.08,17600.0,18.0377,18.0377,18.0198,18.0288,17600.0
2015-05-06 14:35:00,20.08,20.08,20.07,20.07,13600.0,18.0288,18.0288,18.0198,18.0198,13600.0
2015-05-06 14:40:00,20.07,20.07,20.05,20.07,21200.0,18.0198,18.0198,18.0018,18.0198,21200.0
2015-05-06 14:45:00,20.07,20.08,20.07,20.08,17200.0,18.0198,18.0288,18.0198,18.0288,17200.0
2015-05-06 14:50:00,20.09,20.11,20.09,20.11,16800.0,18.0377,18.0557,18.0377,18.0557,16800.0
2015-05-06 14:55:00,20.1,20.11,20.09,20.11,21200.0,18.0467,18.0557,18.0377,18.0557,21200.0
2015-05-06 15:00:00,20.11,20.11,20.1,20.1,15200.0,18.0557,18.0557,18.0467,18.0467,15200.0
2015-05-06 15:05:00,20.1,20.1,20.09,20.1,16000.0,18.0467,18.0467,18.0377,18.0467,16000.0
2015-05-06 15:10:00,20.1,20.1,20.09,20.09,23200.0,18.0467,18.0467,18.0377,18.0377,23200.0
2015-05-06 15:15:00,20.09,20.09,20.08,20.08,21600.0,18.0377,18.0377,18.0288,18.0288,21600.0
2015-05-06 15:20:00,20.08,20.09,20.08,20.09,14400.0,18.0288,18.0377,18.0288,18.0377,14400.0
2015-05-06 15:25:00,20.09,20.1,20.09,20.1,16400.0,18.0377,18.0467,18.0377,18.0467,16400.0
2015-05-06 15:30:00,20.11,20.12,20.11,20.11,62400.0,18.0557,18.0647,18.0557,18.0557,62400.0
2015-05-06 15:35:00,20.11,20.14,20.11,20.14,55600.0,18.0557,18.0826,18.0557,18.0826,55600.0
2015-05-06 15:40:00,20.14,20.14,20.11,20.13,48400.0,18.0826,18.0826,18.0557,18.0737,48400.0
2015-05-06 15:45:00,20.13,20.15,20.13,20.14,44800.0,18.0737,18.0916,18.0737,18.0826,44800.0
2015-05-06 15:50:00,20.15,20.16,20.13,20.14,69200.0,18.0916,18.1006,18.0737,18.0826,69200.0
2015-05-06 15:55:00,20.14,20.18,20.14,20.18,70800.0,18.0826,18.1186,18.0826,18.1186,70800.0
2015-05-07 09:30:00,20.18,20.2,20.1,20.19,17200.0,18.1186,18.1365,18.0467,18.1275,17200.0
2015-05-07 09:35:00,20.18,20.18,20.18,20.18,400.0,18.1186,18.1186,18.1186,18.1186,400.0
2015-05-07 09:40:00,20.15,20.25,20.15,20.21,41600.0,18.0916,18.1814,18.0916,18.1455,41600.0
2015-05-07 09:45:00,20.2,20.24,20.2,20.24,6000.0,18.1365,18.1724,18.1365,18.1724,6000.0
2015-05-07 09:50:00,20.23,20.23,20.19,20.21,17200.0,18.1634,18.1634,18.1275,18.1455,17200.0
2015-05-07 09:55:00,20.18,20.19,20.17,20.19,6000.0,18.1186,18.1275,18.1096,18.1275,6000.0
2015-05-07 10:00:00,20.21,20.22,20.2,20.21,4000.0,18.1455,18.1545,18.1365,18.1455,4000.0
2015-05-07 10:05:00,20.22,20.24,20.22,20.22,20000.0,18.1545,18.1724,18.1545,18.1545,20000.0
2015-05-07 10:10:00,20.22,20.25,20.22,20.23,11600.0,18.1545,18.1814,18.1545,18.1634,11600.0
2015-05-07 10:15:00,20.23,20.26,20.22,20.26,40000.0,18.1634,18.1904,18.1545,18.1904,40000.0
2015-05-07 10:20:00,20.26,20.27,20.26,20.27,3200.0,18.1904,18.1994,18.1904,18.1994,3200.0
2015-05-07 10:25:00,20.27,20.27,20.25,20.26,7200.0,18.1994,18.1994,18.1814,18.1904,7200.0
2015-05-07 10:30:00,20.25,20.26,20.24,20.24,14000.0,18.1814,18.1904,18.1724,18.1724,14000.0
2015-05-07 10:35:00,20.24,20.25,20.23,20.24,10400.0,18.1724,18.1814,18.1634,18.1724,10400.0
2015-05-07 10:40:00,20.26,20.26,20.25,20.25,2800.0,18.1904,18.1904,18.1814,18.1814,2800.0
2015-05-07 10:45:00,20.26,20.27,20.25,20.27,7600.0,18.1904,18.1994,18.1814,18.1994,7600.0
2015-05-07 10:50:00,20.26,20.3,20.26,20.3,17200.0,18.1904,18.2263,18.1904,18.2263,17200.0
2015-05-07 10:55:00,20.29,20.31,20.29,20.3,9600.0,18.2173,18.2353,18.2173,18.2263,9600.0
2015-05-07 11:00:00,20.3,20.31,20.29,20.3,8400.0,18.2263,18.2353,18.2173,18.2263,8400.0
2015-05-07 11:05:00,20.3,20.3,20.27,20.29,11200.0,18.2263,18.2263,18.1994,18.2173,11200.0
2015-05-07 11:10:00,20.29,20.29,20.27,20.27,16400.0,18.2173,18.2173,18.1994,18.1994,16400.0
2015-05-07 11:15:00,20.27,20.28,20.27,20.28,11200.0,18.1994,18.2083,18.1994,18.2083,11200.0
2015-05-07 11:20:00,20.28,20.28,20.26,20.27,15600.0,18.2083,18.2083,18.1904,18.1994,15600.0
2015-05-07 11:25:00,20.27,20.29,20.27,20.28,12400.0,18.1994,18.2173,18.1994,18.2083,12400.0
2015-05-07 11:30:00,20.28,20.29,20.26,20.26,6400.0,18.2083,18.2173,18.1904,18.1904,6400.0
2015-05-07 11:35:00,20.26,20.26,20.25,20.25,21200.0,18.1904,18.1904,18.1814,18.1814,21200.0
2015-05-07 11:40:00,20.25,20.27,20.25,20.25,5200.0,18.1814,18.1994,18.1814,18.1814,5200.0
2015-05-07 11:45:00,20.26,20.26,20.25,20.25,8800.0,18.1904,18.1904,18.1814,18.1814,8800.0
2015-05-07 11:50:00,20.25,20.25,20.25,20.25,4400.0,18.1814,18.1814,18.1814,18.1814,4400.0
2015-05-07 11:55:00,20.25,20.25,20.24,20.24,4400.0,18.1814,18.1814,18.1724,18.1724,4400.0
2015-05-07 12:00:00,20.24,20.24,20.24,20.24,3200.0,18.1724,18.1724,18.1724,18.1724,3200.0
2015-05-07 12:05:00,20.25,20.25,20.25,20.25,5200.0,18.1814,18.1814,18.1814,18.1814,5200.0
2015-05-07 12:10:00,20.24,20.25,20.24,20.25,2800.0,18.1724,18.1814,18.1724,18.1814,2800.0
2015-05-07 12:15:00,20.26,20.28,20.26,20.28,5600.0,18.1904,18.2083,18.1904,18.2083,5600.0
2015-05-07 12:20:00,20.29,20.3,20.28,20.3,5200.0,18.2173,18.2263,18.2083,18.2263,5200.0
2015-05-07 12:25:00,20.3,20.3,20.28,20.29,8400.0,18.2263,18.2263,18.2083,18.2173,8400.0
2015-05-07 12:30:00,20.29,20.31,20.29,20.31,3200.0,18.2173,18.2353,18.2173,18.2353,3200.0
2015-05-07 12:35:00,20.3,20.31,20.3,20.31,3200.0,18.2263,18.2353,18.2263,18.2353,3200.0
2015-05-07 12:40:00,20.31,20.32,20.31,20.32,3200.0,18.2353,18.2443,18.2353,18.2443,3200.0
2015-05-07 12:45:00,20.32,20.32,20.3,20.3,7600.0,18.2443,18.2443,18.2263,18.2263,7600.0
2015-05-07 12:50:00,20.3,20.31,20.3,20.31,11600.0,18.2263,18.2353,18.2263,18.2353,11600.0
2015-05-07 12:55:00,20.31,20.32,20.31,20.32,4000.0,18.2353,18.2443,18.2353,18.2443,4000.0
2015-05-07 13:00:00,20.32,20.34,20.32,20.32,14000.0,18.2443,18.2622,18.2443,18.2443,14000.0
2015-05-07 13:05:00,20.32,20.33,20.32,20.32,8800.0,18.2443,18.2532,18.2443,18.2443,8800.0
2015-05-07 13:10:00,20.32,20.33,20.32,20.32,6400.0,18.2443,18.2532,18.2443,18.2443,6400.0
2015-05-07 13:15:00,20.31,20.32,20.3,20.3,31200.0,18.2353,18.2443,18.2263,18.2263,31200.0
2015-05-07 13:20:00,20.3,20.32,20.3,20.31,25600.0,18.2263,18.2443,18.2263,18.2353,25600.0
2015-05-07 13:25:00,20.31,20.32,20.3,20.31,10000.0,18.2353,18.2443,18.2263,18.2353,10000.0
2015-05-07 13:30:00,20.3,20.32,20.3,20.31,16400.0,18.2263,18.2443,18.2263,18.2353,16400.0
2015-05-07 13:35:00,20.31,20.32,20.31,20.32,1200.0,18.2353,18.2443,18.2353,18.2443,1200.0
2015-05-07 13:40:00,20.32,20.33,20.32,20.33,11200.0,18.2443,18.2532,18.2443,18.2532,11200.0
2015-05-07 13:45:00,20.33,20.33,20.33,20.33,3200.0,18.2532,18.2532,18.2532,18.2532,3200.0
2015-05-07 13:50:00,20.33,20.34,20.32,20.32,20000.0,18.2532,18.2622,18.2443,18.2443,20000.0
2015-05-07 13:55:00,20.33,20.33,20.3,20.3,6000.0,18.2532,18.2532,18.2263,18.2263,6000.0
2015-05-07 14:00:00,20.31,20.32,20.31,20.31,16800.0,18.2353,18.2443,18.2353,18.2353,16800.0
2015-05-07 14:05:00,20.31,20.31,20.31,20.31,16800.0,18.2353,18.2353,18.2353,18.2353,16800.0
2015-05-07 14:10:00,20.31,20.31,20.3,20.3,12400.0,18.2353,18.2353,18.2263,18.2263,12400.0
2015-05-07 14:15:00,20.3,20.3,20.29,20.29,3600.0,18.2263,18.2263,18.2173,18.2173,3600.0
2015-05-07 14:20:00,20.29,20.31,20.29,20.31,18400.0,18.2173,18.2353,18.2173,18.2353,18400.0
2015-05-07 14:25:00,20.31,20.31,20.31,20.31,10400.0,18.2353,18.2353,18.2353,18.2353,10400.0
2015-05-07 14:30:00,20.31,20.31,20.3,20.31,40000.0,18.2353,18.2353,18.2263,18.2353,40000.0
2015-05-07 14:35:00,20.31,20.31,20.3,20.3,8000.0,18.2353,18.2353,18.2263,18.2263,8000.0
2015-05-07 14:40:00,20.3,20.3,20.3,20.3,4400.0,18.2263,18.2263,18.2263,18.2263,4400.0
2015-05-07 14:45:00,20.3,20.31,20.3,20.31,13600.0,18.2263,18.2353,18.2263,18.2353,13600.0
2015-05-07 14:50:00,20.31,20.32,20.31,20.32,14400.0,18.2353,18.2443,18.2353,18.2443,14400.0
2015-05-07 14:55:00,20.32,20.32,20.32,20.32,46000.0,18.2443,18.2443,18.2443,18.2443,46000.0
2015-05-07 15:00:00,20.33,20.33,20.31,20.32,6400.0,18.2532,18.2532,18.2353,18.2443,6400.0
2015-05-07 15:05:00,20.32,20.33,20.31,20.33,8800.0,18.2443,18.2532,18.2353,18.2532,8800.0
2015-05-07 15:10:00,20.32,20.33,20.32,20.32,7200.0,18.2443,18.2532,18.2443,18.2443,7200.0
2015-05-07 15:15:00,20.32,20.32,20.29,20.29,22000.0,18.2443,18.2443,18.2173,18.2173,22000.0
2015-05-07 15:20:00,20.3,20.31,20.29,20.29,6000.0,18.2263,18.2353,18.2173,18.2173,6000.0
2015-05-07 15:25:00,20.29,20.3,20.29,20.29,18400.0,18.2173,18.2263,18.2173,18.2173,18400.0
2015-05-07 15:30:00,20.3,20.3,20.29,20.29,22800.0,18.2263,18.2263,18.2173,18.2173,22800.0
2015-05-07 15:35:00,20.29,20.3,20.29,20.3,16400.0,18.2173,18.2263,18.2173,18.2263,16400.0
2015-05-07 15:40:00,20.3,20.31,20.29,20.29,20800.0,18.2263,18.2353,18.2173,18.2173,20800.0
2015-05-07 15:45:00,20.29,20.3,20.28,20.3,20400.0,18.2173,18.2263,18.2083,18.2263,20400.0
2015-05-07 15:50:00,20.3,20.3,20.28,20.29,63600.0,18.2263,18.2263,18.2083,18.2173,63600.0
2015-05-07 15:55:00,20.29,20.3,20.27,20.28,94400.0,18.2173,18.2263,18.1994,18.2083,94400.0
2015-05-08 09:30:00,20.48,20.56,20.29,20.42,23600.0,18.3879,18.4597,18.2173,18.334,23600.0
2015-05-08 09:35:00,20.47,20.53,20.46,20.53,15600.0,18.3789,18.4328,18.37,18.4328,15600.0
2015-05-08 09:40:00,20.53,20.65,20.52,20.63,31200.0,18.4328,18.5405,18.4238,18.5226,31200.0
2015-05-08 09:45:00,20.64,20.64,20.6,20.6,9200.0,18.5316,18.5316,18.4957,18.4957,9200.0
2015-05-08 09:50:00,20.58,20.58,20.57,20.57,3600.0,18.4777,18.4777,18.4687,18.4687,3600.0
2015-05-08 09:55:00,20.56,20.59,20.56,20.58,6400.0,18.4597,18.4867,18.4597,18.4777,6400.0
2015-05-08 10:00:00,20.59,20.61,20.59,20.6,8400.0,18.4867,18.5046,18.4867,18.4957,8400.0
2015-05-08 10:05:00,20.6,20.63,20.59,20.6,18400.0,18.4957,18.5226,18.4867,18.4957,18400.0
2015-05-08 10:10:00,20.6,20.61,20.6,20.61,2800.0,18.4957,18.5046,18.4957,18.5046,2800.0
2015-05-08 10:15:00,20.61,20.61,20.57,20.58,10400.0,18.5046,18.5046,18.4687,18.4777,10400.0
2015-05-08 10:20:00,20.57,20.59,20.55,20.59,13600.0,18.4687,18.4867,18.4508,18.4867,13600.0
2015-05-08 10:25:00,20.59,20.61,20.59,20.61,8000.0,18.4867,18.5046,18.4867,18.5046,8000.0
2015-05-08 10:30:00,20.6,20.61,20.58,20.61,14000.0,18.4957,18.5046,18.4777,18.5046,14000.0
2015-05-08 10:35:00,20.6,20.62,20.6,20.61,2400.0,18.4957,18.5136,18.4957,18.5046,2400.0
2015-05-08 10:40:00,20.61,20.62,20.6,20.6,8800.0,18.5046,18.5136,18.4957,18.4957,8800.0
2015-05-08 10:45:00,20.59,20.61,20.58,20.61,16000.0,18.4867,18.5046,18.4777,18.5046,16000.0
2015-05-08 10:50:00,20.61,20.61,20.6,20.6,4000.0,18.5046,18.5046,18.4957,18.4957,4000.0
2015-05-08 10:55:00,20.6,20.62,20.59,20.62,14400.0,18.4957,18.5136,18.4867,18.5136,14400.0
2015-05-08 11:00:00,20.62,20.62,20.61,20.61,7600.0,18.5136,18.5136,18.5046,18.5046,7600.0
2015-05-08 11:05:00,20.61,20.62,20.6,20.61,10800.0,18.5046,18.5136,18.4957,18.5046,10800.0
2015-05-08 11:10:00,20.61,20.62,20.61,20.61,14400.0,18.5046,18.5136,18.5046,18.5046,14400.0
2015-05-08 11:15:00,20.61,20.61,20.6,20.6,19200.0,18.5046,18.5046,18.4957,18.4957,19200.0
2015-05-08 11:20:00,20.6,20.61,20.59,20.6,12000.0,18.4957,18.5046,18.4867,18.4957,12000.0
2015-05-08 11:25:00,20.6,20.61,20.6,20.61,16400.0,18.4957,18.5046,18.4957,18.5046,16400.0
2015-05-08 11:30:00,20.61,20.61,20.6,20.6,5600.0,18.5046,18.5046,18.4957,18.4957,5600.0
2015-05-08 11:35:00,20.6,20.6,20.6,20.6,8400.0,18.4957,18.4957,18.4957,18.4957,8400.0
2015-05-08 11:40:00,20.59,20.6,20.59,20.59,11200.0,18.4867,18.4957,18.4867,18.4867,11200.0
2015-05-08 11:45:00,20.59,20.61,20.59,20.61,19200.0,18.4867,18.5046,18.4867,18.5046,19200.0
2015-05-08 11:50:00,20.61,20.62,20.61,20.61,4400.0,18.5046,18.5136,18.5046,18.5046,4400.0
2015-05-08 11:55:00,20.61,20.61,20.59,20.61,15200.0,18.5046,18.5046,18.4867,18.5046,15200.0
2015-05-08 12:00:00,20.61,20.64,20.61,20.64,54000.0,18.5046,18.5316,18.5046,18.5316,54000.0
2015-05-08 12:05:00,20.64,20.64,20.63,20.63,10400.0,18.5316,18.5316,18.5226,18.5226,10400.0
2015-05-08 12:10:00,20.63,20.64,20.63,20.63,18400.0,18.5226,18.5316,18.5226,18.5226,18400.0
2015-05-08 12:15:00,20.64,20.65,20.64,20.64,7200.0,18.5316,18.5405,18.5316,18.5316,7200.0
2015-05-08 12:20:00,20.65,20.65,20.63,20.64,14400.0,18.5405,18.5405,18.5226,18.5316,14400.0
2015-05-08 12:25:00,20.63,20.65,20.63,20.64,13600.0,18.5226,18.5405,18.5226,18.5316,13600.0
2015-05-08 12:30:00,20.64,20.65,20.64,20.65,4800.0,18.5316,18.5405,18.5316,18.5405,4800.0
2015-05-08 12:35:00,20.64,20.64,20.63,20.64,12000.0,18.5316,18.5316,18.5226,18.5316,12000.0
2015-05-08 12:40:00,20.64,20.64,20.62,20.63,26400.0,18.5316,18.5316,18.5136,18.5226,26400.0
2015-05-08 12:45:00,20.62,20.63,20.62,20.62,800.0,18.5136,18.5226,18.5136,18.5136,800.0
2015-05-08 12:50:00,20.63,20.63,20.61,20.61,19200.0,18.5226,18.5226,18.5046,18.5046,19200.0
2015-05-08 12:55:00,20.61,20.62,20.61,20.61,4800.0,18.5046,18.5136,18.5046,18.5046,4800.0
2015-05-08 13:00:00,20.61,20.62,20.61,20.61,8000.0,18.5046,18.5136,18.5046,18.5046,8000.0
2015-05-08 13:05:00,20.61,20.63,20.61,20.62,13200.0,18.5046,18.5226,18.5046,18.5136,13200.0
2015-05-08 13:10:00,20.62,20.63,20.62,20.62,6000.0,18.5136,18.5226,18.5136,18.5136,6000.0
2015-05-08 13:15:00,20.61,20.63,20.61,20.61,10000.0,18.5046,18.5226,18.5046,18.5046,10000.0
2015-05-08 13:20:00,20.61,20.62,20.61,20.61,6400.0,18.5046,18.5136,18.5046,18.5046,6400.0
2015-05-08 13:25:00,20.61,20.61,20.6,20.61,17200.0,18.5046,18.5046,18.4957,18.5046,17200.0
2015-05-08 13:30:00,20.61,20.61,20.6,20.6,10800.0,18.5046,18.5046,18.4957,18.4957,10800.0
2015-05-08 13:35:00,20.6,20.61,20.6,20.6,22800.0,18.4957,18.5046,18.4957,18.4957,22800.0
2015-05-08 13:40:00,20.6,20.6,20.59,20.6,10800.0,18.4957,18.4957,18.4867,18.4957,10800.0
2015-05-08 13:45:00,20.6,20.6,20.59,20.59,7200.0,18.4957,18.4957,18.4867,18.4867,7200.0
2015-05-08 13:50:00,20.59,20.6,20.59,20.6,24800.0,18.4867,18.4957,18.4867,18.4957,24800.0
2015-05-08 13:55:00,20.6,20.6,20.59,20.6,8000.0,18.4957,18.4957,18.4867,18.4957,8000.0
2015-05-08 14:00:00,20.59,20.61,20.59,20.61,14400.0,18.4867,18.5046,18.4867,18.5046,14400.0
2015-05-08 14:05:00,20.6,20.61,20.6,20.6,10400.0,18.4957,18.5046,18.4957,18.4957,10400.0
2015-05-08 14:10:00,20.6,20.6,20.59,20.6,10000.0,18.4957,18.4957,18.4867,18.4957,10000.0
2015-05-08 14:15:00,20.6,20.6,20.59,20.6,8800.0,18.4957,18.4957,18.4867,18.4957,8800.0
2015-05-08 14:20:00,20.59,20.6,20.59,20.6,14800.0,18.4867,18.4957,18.4867,18.4957,14800.0
2015-05-08 14:25:00,20.59,20.59,20.59,20.59,9600.0,18.4867,18.4867,18.4867,18.4867,9600.0
2015-05-08 14:30:00,20.59,20.6,20.59,20.59,11200.0,18.4867,18.4957,18.4867,18.4867,11200.0
2015-05-08 14:35:00,20.59,20.59,20.59,20.59,12000.0,18.4867,18.4867,18.4867,18.4867,12000.0
2015-05-08 14:40:00,20.59,20.6,20.59,20.59,17600.0,18.4867,18.4957,18.4867,18.4867,17600.0
2015-05-08 14:45:00,20.59,20.6,20.59,20.6,9600.0,18.4867,18.4957,18.4867,18.4957,9600.0
2015-05-08 14:50:00,20.6,20.6,20.6,20.6,8800.0,18.4957,18.4957,18.4957,18.4957,8800.0
2015-05-08 14:55:00,20.6,20.6,20.58,20.58,8000.0,18.4957,18.4957,18.4777,18.4777,8000.0
2015-05-08 15:00:00,20.58,20.6,20.58,20.59,81200.0,18.4777,18.4957,18.4777,18.4867,81200.0
2015-05-08 15:05:00,20.59,20.6,20.59,20.6,12400.0,18.4867,18.4957,18.4867,18.4957,12400.0
2015-05-08 15:10:00,20.6,20.61,20.6,20.61,10800.0,18.4957,18.5046,18.4957,18.5046,10800.0
2015-05-08 15:15:00,20.61,20.61,20.6,20.6,26000.0,18.5046,18.5046,18.4957,18.4957,26000.0
2015-05-08 15:20:00,20.6,20.6,20.6,20.6,18800.0,18.4957,18.4957,18.4957,18.4957,18800.0
2015-05-08 15:25:00,20.6,20.61,20.6,20.6,18800.0,18.4957,18.5046,18.4957,18.4957,18800.0
2015-05-08 15:30:00,20.6,20.6,20.59,20.59,29200.0,18.4957,18.4957,18.4867,18.4867,29200.0
2015-05-08 15:35:00,20.59,20.6,20.59,20.6,60400.0,18.4867,18.4957,18.4867,18.4957,60400.0
2015-05-08 15:40:00,20.6,20.61,20.6,20.61,19200.0,18.4957,18.5046,18.4957,18.5046,19200.0
2015-05-08 15:45:00,20.61,20.61,20.6,20.6,37200.0,18.5046,18.5046,18.4957,18.4957,37200.0
2015-05-08 15:50:00,20.61,20.62,20.6,20.61,47200.0,18.5046,18.5136,18.4957,18.5046,47200.0
2015-05-08 15:55:00,20.61,20.62,20.6,20.61,102800.0,18.5046,18.5136,18.4957,18.5046,102800.0
2015-05-11 09:30:00,20.54,20.7,20.5,20.7,46400.0,18.4418,18.5854,18.4059,18.5854,46400.0
2015-05-11 09:35:00,20.63,20.73,20.63,20.72,47600.0,18.5226,18.6124,18.5226,18.6034,47600.0
2015-05-11 09:40:00,20.71,20.71,20.61,20.71,11600.0,18.5944,18.5944,18.5046,18.5944,11600.0
2015-05-11 09:45:00,20.71,20.74,20.68,20.68,22800.0,18.5944,18.6213,18.5675,18.5675,22800.0
2015-05-11 09:50:00,20.68,20.69,20.66,20.69,21600.0,18.5675,18.5765,18.5495,18.5765,21600.0
2015-05-11 09:55:00,20.7,20.77,20.69,20.77,63600.0,18.5854,18.6483,18.5765,18.6483,63600.0
2015-05-11 10:00:00,20.77,20.82,20.75,20.82,42400.0,18.6483,18.6932,18.6303,18.6932,42400.0
2015-05-11 10:05:00,20.83,20.86,20.81,20.81,40000.0,18.7022,18.7291,18.6842,18.6842,40000.0
2015-05-11 10:10:00,20.81,20.86,20.8,20.8,36000.0,18.6842,18.7291,18.6752,18.6752,36000.0
2015-05-11 10:15:00,20.8,20.84,20.8,20.83,66000.0,18.6752,18.7111,18.6752,18.7022,66000.0
2015-05-11 10:20:00,20.82,20.85,20.79,20.81,201200.0,18.6932,18.7201,18.6662,18.6842,201200.0
2015-05-11 10:25:00,20.81,20.81,20.72,20.75,32000.0,18.6842,18.6842,18.6034,18.6303,32000.0
2015-05-11 10:30:00,20.75,20.78,20.73,20.78,40000.0,18.6303,18.6573,18.6124,18.6573,40000.0
2015-05-11 10:35:00,20.78,20.85,20.78,20.8,44400.0,18.6573,18.7201,18.6573,18.6752,44400.0
2015-05-11 10:40:00,20.8,20.82,20.79,20.8,52400.0,18.6752,18.6932,18.6662,18.6752,52400.0
2015-05-11 10:45:00,20.79,20.84,20.79,20.84,29600.0,18.6662,18.7111,18.6662,18.7111,29600.0
2015-05-11 10:50:00,20.84,20.89,20.78,20.78,84400.0,18.7111,18.756,18.6573,18.6573,84400.0
2015-05-11 10:55:00,20.79,20.84,20.79,20.83,60800.0,18.6662,18.7111,18.6662,18.7022,60800.0
2015-05-11 11:00:00,20.84,20.85,20.81,20.81,31200.0,18.7111,18.7201,18.6842,18.6842,31200.0
2015-05-11 11:05:00,20.79,20.83,20.79,20.83,24400.0,18.6662,18.7022,18.6662,18.7022,24400.0
2015-05-11 11:10:00,20.82,20.84,20.81,20.81,82400.0,18.6932,18.7111,18.6842,18.6842,82400.0
2015-05-11 11:15:00,20.81,20.83,20.79,20.83,34000.0,18.6842,18.7022,18.6662,18.7022,34000.0
2015-05-11 11:20:00,20.82,20.86,20.81,20.83,78800.0,18.6932,18.7291,18.6842,18.7022,78800.0
2015-05-11 11:25:00,20.83,20.84,20.81,20.81,31200.0,18.7022,18.7111,18.6842,18.6842,31200.0
2015-05-11 11:30:00,20.81,20.82,20.8,20.81,16800.0,18.6842,18.6932,18.6752,18.6842,16800.0
2015-05-11 11:35:00,20.8,20.81,20.79,20.81,21600.0,18.6752,18.6842,18.6662,18.6842,21600.0
2015-05-11 11:40:00,20.81,20.86,20.81,20.85,46000.0,18.6842,18.7291,18.6842,18.7201,46000.0
2015-05-11 11:45:00,20.84,20.88,20.84,20.88,25200.0,18.7111,18.747,18.7111,18.747,25200.0
2015-05-11 11:50:00,20.87,20.91,20.86,20.87,46400.0,18.7381,18.774,18.7291,18.7381,46400.0
2015-05-11 11:55:00,20.87,20.89,20.85,20.89,27200.0,18.7381,18.756,18.7201,18.756,27200.0
2015-05-11 12:00:00,20.88,20.89,20.85,20.86,40400.0,18.747,18.756,18.7201,18.7291,40400.0
2015-05-11 12:05:00,20.85,20.89,20.85,20.87,44000.0,18.7201,18.756,18.7201,18.7381,44000.0
2015-05-11 12:10:00,20.87,20.87,20.85,20.85,18000.0,18.7381,18.7381,18.7201,18.7201,18000.0
2015-05-11 12:15:00,20.84,20.89,20.83,20.87,36000.0,18.7111,18.756,18.7022,18.7381,36000.0
2015-05-11 12:20:00,20.85,20.85,20.81,20.81,12400.0,18.7201,18.7201,18.6842,18.6842,12400.0
2015-05-11 12:25:00,20.81,20.86,20.81,20.82,29600.0,18.6842,18.7291,18.6842,18.6932,29600.0
2015-05-11 12:30:00,20.83,20.85,20.82,20.85,29200.0,18.7022,18.7201,18.6932,18.7201,29200.0
2015-05-11 12:35:00,20.84,20.84,20.84,20.84,14400.0,18.7111,18.7111,18.7111,18.7111,14400.0
2015-05-11 12:40:00,20.84,20.88,20.84,20.85,27600.0,18.7111,18.747,18.7111,18.7201,27600.0
2015-05-11 12:45:00,20.85,20.91,20.85,20.87,45200.0,18.7201,18.774,18.7201,18.7381,45200.0
2015-05-11 12:50:00,20.87,20.87,20.86,20.86,17200.0,18.7381,18.7381,18.7291,18.7291,17200.0
2015-05-11 12:55:00,20.85,20.9,20.85,20.87,27200.0,18.7201,18.765,18.7201,18.7381,27200.0
2015-05-11 13:00:00,20.87,20.92,20.86,20.88,32400.0,18.7381,18.783,18.7291,18.747,32400.0
2015-05-11 13:05:00,20.88,20.93,20.88,20.92,26800.0,18.747,18.7919,18.747,18.783,26800.0
2015-05-11 13:10:00,20.92,20.92,20.88,20.89,29600.0,18.783,18.783,18.747,18.756,29600.0
2015-05-11 13:15:00,20.89,20.94,20.88,20.9,33600.0,18.756,18.8009,18.747,18.765,33600.0
2015-05-11 13:20:00,20.91,20.94,20.89,20.93,35600.0,18.774,18.8009,18.756,18.7919,35600.0
2015-05-11 13:25:00,20.93,20.93,20.9,20.92,22800.0,18.7919,18.7919,18.765,18.783,22800.0
2015-05-11 13:30:00,20.92,20.92,20.9,20.91,20800.0,18.783,18.783,18.765,18.774,20800.0
2015-05-11 13:35:00,20.91,20.94,20.91,20.91,36400.0,18.774,18.8009,18.774,18.774,36400.0
2015-05-11 13:40:00,20.91,20.96,20.91,20.93,30000.0,18.774,18.8189,18.774,18.7919,30000.0
2015-05-11 13:45:00,20.93,20.97,20.92,20.92,43600.0,18.7919,18.8279,18.783,18.783,43600.0
2015-05-11 13:50:00,20.91,20.99,20.9,20.93,83600.0,18.774,18.8458,18.765,18.7919,83600.0
2015-05-11 13:55:00,20.93,20.93,20.91,20.91,13600.0,18.7919,18.7919,18.774,18.774,13600.0
2015-05-11 14:00:00,20.91,20.94,20.9,20.93,39600.0,18.774,18.8009,18.765,18.7919,39600.0
2015-05-11 14:05:00,20.93,20.93,20.88,20.89,42800.0,18.7919,18.7919,18.747,18.756,42800.0
2015-05-11 14:10:00,20.88,20.92,20.87,20.92,38800.0,18.747,18.783,18.7381,18.783,38800.0
2015-05-11 14:15:00,20.91,20.96,20.9,20.91,58000.0,18.774,18.8189,18.765,18.774,58000.0
2015-05-11 14:20:00,20.91,20.93,20.9,20.92,32000.0,18.774,18.7919,18.765,18.783,32000.0
2015-05-11 14:25:00,20.91,20.98,20.91,20.95,87200.0,18.774,18.8368,18.774,18.8099,87200.0
2015-05-11 14:30:00,20.94,20.96,20.92,20.93,48800.0,18.8009,18.8189,18.783,18.7919,48800.0
2015-05-11 14:35:00,20.93,20.93,20.9,20.9,40000.0,18.7919,18.7919,18.765,18.765,40000.0
2015-05-11 14:40:00,20.9,20.95,20.9,20.93,70800.0,18.765,18.8099,18.765,18.7919,70800.0
2015-05-11 14:45:00,20.93,20.93,20.91,20.91,32000.0,18.7919,18.7919,18.774,18.774,32000.0
2015-05-11 14:50:00,20.91,20.94,20.89,20.92,77600.0,18.774,18.8009,18.756,18.783,77600.0
2015-05-11 14:55:00,20.92,20.92,20.86,20.86,101600.0,18.783,18.783,18.7291,18.7291,101600.0
2015-05-11 15:00:00,20.86,20.89,20.86,20.88,80800.0,18.7291,18.756,18.7291,18.747,80800.0
2015-05-11 15:05:00,20.88,20.89,20.85,20.87,92000.0,18.747,18.756,18.7201,18.7381,92000.0
2015-05-11 15:10:00,20.88,20.92,20.86,20.9,65200.0,18.747,18.783,18.7291,18.765,65200.0
2015-05-11 15:15:00,20.9,20.92,20.87,20.92,44800.0,18.765,18.783,18.7381,18.783,44800.0
2015-05-11 15:20:00,20.92,20.92,20.89,20.91,99200.0,18.783,18.783,18.756,18.774,99200.0
2015-05-11 15:25:00,20.91,20.93,20.9,20.9,54000.0,18.774,18.7919,18.765,18.765,54000.0
2015-05-11 15:30:00,20.9,20.92,20.86,20.87,84800.0,18.765,18.783,18.7291,18.7381,84800.0
2015-05-11 15:35:00,20.86,20.9,20.85,20.86,92400.0,18.7291,18.765,18.7201,18.7291,92400.0
2015-05-11 15:40:00,20.86,20.88,20.85,20.86,72000.0,18.7291,18.747,18.7201,18.7291,72000.0
2015-05-11 15:45:00,20.86,20.89,20.83,20.86,101600.0,18.7291,18.756,18.7022,18.7291,101600.0
2015-05-11 15:50:00,20.86,20.89,20.85,20.89,120400.0,18.7291,18.756,18.7201,18.756,120400.0
2015-05-11 15:55:00,20.89,20.89,20.85,20.85,175600.0,18.756,18.756,18.7201,18.7201,175600.0
2015-05-12 09:30:00,20.78,20.86,20.75,20.85,47600.0,18.6573,18.7291,18.6303,18.7201,47600.0
2015-05-12 09:35:00,20.82,20.84,20.71,20.74,32000.0,18.6932,18.7111,18.5944,18.6213,32000.0
2015-05-12 09:40:00,20.73,20.74,20.65,20.65,160800.0,18.6124,18.6213,18.5405,18.5405,160800.0
2015-05-12 09:45:00,20.66,20.72,20.66,20.72,27200.0,18.5495,18.6034,18.5495,18.6034,27200.0
2015-05-12 09:50:00,20.68,20.72,20.66,20.68,44800.0,18.5675,18.6034,18.5495,18.5675,44800.0
2015-05-12 09:55:00,20.68,20.68,20.63,20.65,12000.0,18.5675,18.5675,18.5226,18.5405,12000.0
2015-05-12 10:00:00,20.65,20.67,20.63,20.67,16400.0,18.5405,18.5585,18.5226,18.5585,16400.0
2015-05-12 10:05:00,20.67,20.68,20.64,20.67,28400.0,18.5585,18.5675,18.5316,18.5585,28400.0
2015-05-12 10:10:00,20.67,20.67,20.64,20.65,19600.0,18.5585,18.5585,18.5316,18.5405,19600.0
2015-05-12 10:15:00,20.66,20.67,20.63,20.63,30800.0,18.5495,18.5585,18.5226,18.5226,30800.0
2015-05-12 10:20:00,20.62,20.67,20.62,20.65,14800.0,18.5136,18.5585,18.5136,18.5405,14800.0
2015-05-12 10:25:00,20.65,20.68,20.63,20.66,50000.0,18.5405,18.5675,18.5226,18.5495,50000.0
2015-05-12 10:30:00,20.66,20.67,20.62,20.65,77200.0,18.5495,18.5585,18.5136,18.5405,77200.0
2015-05-12 10:35:00,20.65,20.66,20.63,20.65,34800.0,18.5405,18.5495,18.5226,18.5405,34800.0
2015-05-12 10:40:00,20.65,20.68,20.65,20.66,109600.0,18.5405,18.5675,18.5405,18.5495,109600.0
2015-05-12 10:45:00,20.66,20.68,20.66,20.67,38400.0,18.5495,18.5675,18.5495,18.5585,38400.0
2015-05-12 10:50:00,20.66,20.66,20.64,20.65,8800.0,18.5495,18.5495,18.5316,18.5405,8800.0
2015-05-12 10:55:00,20.65,20.65,20.61,20.62,12000.0,18.5405,18.5405,18.5046,18.5136,12000.0
2015-05-12 11:00:00,20.62,20.64,20.62,20.63,11200.0,18.5136,18.5316,18.5136,18.5226,11200.0
2015-05-12 11:05:00,20.63,20.66,20.63,20.66,16000.0,18.5226,18.5495,18.5226,18.5495,16000.0
2015-05-12 11:10:00,20.67,20.67,20.63,20.63,9200.0,18.5585,18.5585,18.5226,18.5226,9200.0
2015-05-12 11:15:00,20.64,20.66,20.62,20.63,61600.0,18.5316,18.5495,18.5136,18.5226,61600.0
2015-05-12 11:20:00,20.62,20.64,20.62,20.63,8800.0,18.5136,18.5316,18.5136,18.5226,8800.0
2015-05-12 11:25:00,20.62,20.62,20.59,20.6,18800.0,18.5136,18.5136,18.4867,18.4957,18800.0
2015-05-12 11:30:00,20.6,20.61,20.58,20.59,28400.0,18.4957,18.5046,18.4777,18.4867,28400.0
2015-05-12 11:35:00,20.59,20.59,20.58,20.59,10800.0,18.4867,18.4867,18.4777,18.4867,10800.0
2015-05-12 11:40:00,20.59,20.6,20.59,20.59,24800.0,18.4867,18.4957,18.4867,18.4867,24800.0
2015-05-12 11:45:00,20.6,20.62,20.59,20.6,22000.0,18.4957,18.5136,18.4867,18.4957,22000.0
2015-05-12 11:50:00,20.6,20.6,20.58,20.6,22800.0,18.4957,18.4957,18.4777,18.4957,22800.0
2015-05-12 11:55:00,20.6,20.6,20.58,20.58,11600.0,18.4957,18.4957,18.4777,18.4777,11600.0
2015-05-12 12:00:00,20.59,20.59,20.58,20.58,12400.0,18.4867,18.4867,18.4777,18.4777,12400.0
2015-05-12 12:05:00,20.59,20.61,20.58,20.59,22800.0,18.4867,18.5046,18.4777,18.4867,22800.0
2015-05-12 12:10:00,20.59,20.6,20.59,20.59,7600.0,18.4867,18.4957,18.4867,18.4867,7600.0
2015-05-12 12:15:00,20.6,20.6,20.58,20.59,8400.0,18.4957,18.4957,18.4777,18.4867,8400.0
2015-05-12 12:20:00,20.58,20.59,20.58,20.58,6400.0,18.4777,18.4867,18.4777,18.4777,6400.0
2015-05-12 12:25:00,20.58,20.59,20.57,20.57,50400.0,18.4777,18.4867,18.4687,18.4687,50400.0
2015-05-12 12:30:00,20.57,20.57,20.54,20.56,59200.0,18.4687,18.4687,18.4418,18.4597,59200.0
2015-05-12 12:35:00,20.55,20.57,20.55,20.57,14000.0,18.4508,18.4687,18.4508,18.4687,14000.0
2015-05-12 12:40:00,20.58,20.59,20.58,20.59,20400.0,18.4777,18.4867,18.4777,18.4867,20400.0
2015-05-12 12:45:00,20.6,20.6,20.58,20.6,82800.0,18.4957,18.4957,18.4777,18.4957,82800.0
2015-05-12 12:50:00,20.6,20.61,20.59,20.61,32000.0,18.4957,18.5046,18.4867,18.5046,32000.0
2015-05-12 12:55:00,20.61,20.61,20.6,20.6,27200.0,18.5046,18.5046,18.4957,18.4957,27200.0
2015-05-12 13:00:00,20.61,20.61,20.58,20.6,72400.0,18.5046,18.5046,18.4777,18.4957,72400.0
2015-05-12 13:05:00,20.6,20.61,20.6,20.61,18800.0,18.4957,18.5046,18.4957,18.5046,18800.0
2015-05-12 13:10:00,20.61,20.64,20.61,20.63,8800.0,18.5046,18.5316,18.5046,18.5226,8800.0
2015-05-12 13:15:00,20.63,20.63,20.62,20.62,9200.0,18.5226,18.5226,18.5136,18.5136,9200.0
2015-05-12 13:20:00,20.63,20.63,20.61,20.63,12400.0,18.5226,18.5226,18.5046,18.5226,12400.0
2015-05-12 13:25:00,20.63,20.64,20.63,20.64,13600.0,18.5226,18.5316,18.5226,18.5316,13600.0
2015-05-12 13:30:00,20.64,20.64,20.61,20.61,18400.0,18.5316,18.5316,18.5046,18.5046,18400.0
2015-05-12 13:35:00,20.61,20.62,20.6,20.61,19200.0,18.5046,18.5136,18.4957,18.5046,19200.0
2015-05-12 13:40:00,20.61,20.61,20.6,20.61,18400.0,18.5046,18.5046,18.4957,18.5046,18400.0
2015-05-12 13:45:00,20.61,20.61,20.58,20.6,90800.0,18.5046,18.5046,18.4777,18.4957,90800.0
2015-05-12 13:50:00,20.6,20.61,20.59,20.6,36000.0,18.4957,18.5046,18.4867,18.4957,36000.0
2015-05-12 13:55:00,20.6,20.63,20.6,20.61,15600.0,18.4957,18.5226,18.4957,18.5046,15600.0
2015-05-12 14:00:00,20.61,20.63,20.61,20.61,14000.0,18.5046,18.5226,18.5046,18.5046,14000.0
2015-05-12 14:05:00,20.62,20.63,20.61,20.63,19200.0,18.5136,18.5226,18.5046,18.5226,19200.0
2015-05-12 14:10:00,20.63,20.63,20.62,20.62,10800.0,18.5226,18.5226,18.5136,18.5136,10800.0
2015-05-12 14:15:00,20.62,20.62,20.61,20.62,16800.0,18.5136,18.5136,18.5046,18.5136,16800.0
2015-05-12 14:20:00,20.62,20.64,20.62,20.64,16800.0,18.5136,18.5316,18.5136,18.5316,16800.0
2015-05-12 14:25:00,20.64,20.66,20.63,20.66,21600.0,18.5316,18.5495,18.5226,18.5495,21600.0
2015-05-12 14:30:00,20.65,20.65,20.64,20.65,11600.0,18.5405,18.5405,18.5316,18.5405,11600.0
2015-05-12 14:35:00,20.64,20.66,20.64,20.65,18000.0,18.5316,18.5495,18.5316,18.5405,18000.0
2015-05-12 14:40:00,20.65,20.65,20.64,20.64,10000.0,18.5405,18.5405,18.5316,18.5316,10000.0
2015-05-12 14:45:00,20.65,20.65,20.63,20.64,20000.0,18.5405,18.5405,18.5226,18.5316,20000.0
2015-05-12 14:50:00,20.65,20.65,20.64,20.65,15600.0,18.5405,18.5405,18.5316,18.5405,15600.0
2015-05-12 14:55:00,20.65,20.65,20.64,20.65,34000.0,18.5405,18.5405,18.5316,18.5405,34000.0
2015-05-12 15:00:00,20.64,20.65,20.64,20.65,18400.0,18.5316,18.5405,18.5316,18.5405,18400.0
2015-05-12 15:05:00,20.65,20.65,20.63,20.63,80800.0,18.5405,18.5405,18.5226,18.5226,80800.0
2015-05-12 15:10:00,20.64,20.64,20.63,20.63,18400.0,18.5316,18.5316,18.5226,18.5226,18400.0
2015-05-12 15:15:00,20.63,20.64,20.63,20.63,14000.0,18.5226,18.5316,18.5226,18.5226,14000.0
2015-05-12 15:20:00,20.63,20.64,20.63,20.63,30000.0,18.5226,18.5316,18.5226,18.5226,30000.0
2015-05-12 15:25:00,20.63,20.64,20.63,20.63,24400.0,18.5226,18.5316,18.5226,18.5226,24400.0
2015-05-12 15:30:00,20.63,20.65,20.63,20.64,28000.0,18.5226,18.5405,18.5226,18.5316,28000.0
2015-05-12 15:35:00,20.64,20.66,20.64,20.65,28400.0,18.5316,18.5495,18.5316,18.5405,28400.0
2015-05-12 15:40:00,20.65,20.65,20.63,20.64,52400.0,18.5405,18.5405,18.5226,18.5316,52400.0
2015-05-12 15:45:00,20.64,20.65,20.64,20.65,58400.0,18.5316,18.5405,18.5316,18.5405,58400.0
2015-05-12 15:50:00,20.65,20.65,20.63,20.65,105200.0,18.5405,18.5405,18.5226,18.5405,105200.0
2015-05-12 15:55:00,20.65,20.65,20.62,20.62,210400.0,18.5405,18.5405,18.5136,18.5136,210400.0
2015-05-13 09:30:00,20.71,20.86,20.65,20.86,72000.0,18.5944,18.7291,18.5405,18.7291,72000.0
2015-05-13 09:35:00,20.84,20.95,20.83,20.94,59200.0,18.7111,18.8099,18.7022,18.8009,59200.0
2015-05-13 09:40:00,20.93,21.02,20.91,21.0,92400.0,18.7919,18.8727,18.774,18.8548,92400.0
2015-05-13 09:45:00,21.0,21.04,21.0,21.01,41600.0,18.8548,18.8907,18.8548,18.8638,41600.0
2015-05-13 09:50:00,21.0,21.0,20.95,20.95,19200.0,18.8548,18.8548,18.8099,18.8099,19200.0
2015-05-13 09:55:00,20.95,20.95,20.88,20.88,11600.0,18.8099,18.8099,18.747,18.747,11600.0
2015-05-13 10:00:00,20.88,20.93,20.88,20.93,14400.0,18.747,18.7919,18.747,18.7919,14400.0
2015-05-13 10:05:00,20.93,20.93,20.9,20.92,30400.0,18.7919,18.7919,18.765,18.783,30400.0
2015-05-13 10:10:00,20.92,20.94,20.91,20.91,18000.0,18.783,18.8009,18.774,18.774,18000.0
2015-05-13 10:15:00,20.91,20.91,20.88,20.88,24800.0,18.774,18.774,18.747,18.747,24800.0
2015-05-13 10:20:00,20.88,20.94,20.88,20.94,26000.0,18.747,18.8009,18.747,18.8009,26000.0
2015-05-13 10:25:00,20.94,20.96,20.93,20.95,22400.0,18.8009,18.8189,18.7919,18.8099,22400.0
2015-05-13 10:30:00,20.94,20.95,20.91,20.93,42800.0,18.8009,18.8099,18.774,18.7919,42800.0
2015-05-13 10:35:00,20.92,20.94,20.91,20.92,50400.0,18.783,18.8009,18.774,18.783,50400.0
2015-05-13 10:40:00,20.92,20.92,20.91,20.92,30400.0,18.783,18.783,18.774,18.783,30400.0
2015-05-13 10:45:00,20.91,20.93,20.91,20.93,38000.0,18.774,18.7919,18.774,18.7919,38000.0
2015-05-13 10:50:00,20.92,20.93,20.92,20.93,20400.0,18.783,18.7919,18.783,18.7919,20400.0
2015-05-13 10:55:00,20.92,20.93,20.9,20.91,34800.0,18.783,18.7919,18.765,18.774,34800.0
2015-05-13 11:00:00,20.9,20.91,20.89,20.89,28400.0,18.765,18.774,18.756,18.756,28400.0
2015-05-13 11:05:00,20.9,20.91,20.89,20.91,24000.0,18.765,18.774,18.756,18.774,24000.0
2015-05-13 11:10:00,20.91,20.92,20.91,20.92,26400.0,18.774,18.783,18.774,18.783,26400.0
2015-05-13 11:15:00,20.92,20.94,20.91,20.94,36800.0,18.783,18.8009,18.774,18.8009,36800.0
2015-05-13 11:20:00,20.94,20.96,20.92,20.95,33600.0,18.8009,18.8189,18.783,18.8099,33600.0
2015-05-13 11:25:00,20.95,20.95,20.94,20.95,14000.0,18.8099,18.8099,18.8009,18.8099,14000.0
2015-05-13 11:30:00,20.94,20.96,20.92,20.96,24000.0,18.8009,18.8189,18.783,18.8189,24000.0
2015-05-13 11:35:00,20.97,20.97,20.94,20.94,21600.0,18.8279,18.8279,18.8009,18.8009,21600.0
2015-05-13 11:40:00,20.95,20.98,20.95,20.98,12400.0,18.8099,18.8368,18.8099,18.8368,12400.0
2015-05-13 11:45:00,20.97,20.97,20.96,20.96,15200.0,18.8279,18.8279,18.8189,18.8189,15200.0
2015-05-13 11:50:00,20.96,20.96,20.93,20.93,12800.0,18.8189,18.8189,18.7919,18.7919,12800.0
2015-05-13 11:55:00,20.93,20.94,20.92,20.94,13200.0,18.7919,18.8009,18.783,18.8009,13200.0
2015-05-13 12:00:00,20.94,20.96,20.93,20.96,17600.0,18.8009,18.8189,18.7919,18.8189,17600.0
2015-05-13 12:05:00,20.96,20.96,20.95,20.95,18400.0,18.8189,18.8189,18.8099,18.8099,18400.0
2015-05-13 12:10:00,20.95,20.95,20.95,20.95,16000.0,18.8099,18.8099,18.8099,18.8099,16000.0
2015-05-13 12:15:00,20.95,20.98,20.95,20.97,48000.0,18.8099,18.8368,18.8099,18.8279,48000.0
2015-05-13 12:20:00,20.97,20.98,20.96,20.97,18400.0,18.8279,18.8368,18.8189,18.8279,18400.0
2015-05-13 12:25:00,20.97,20.97,20.96,20.97,22000.0,18.8279,18.8279,18.8189,18.8279,22000.0
2015-05-13 12:30:00,20.97,20.98,20.96,20.98,26000.0,18.8279,18.8368,18.8189,18.8368,26000.0
2015-05-13 12:35:00,20.98,21.0,20.98,20.99,27600.0,18.8368,18.8548,18.8368,18.8458,27600.0
2015-05-13 12:40:00,20.99,21.0,20.99,20.99,18000.0,18.8458,18.8548,18.8458,18.8458,18000.0
2015-05-13 12:45:00,20.98,21.0,20.98,21.0,12800.0,18.8368,18.8548,18.8368,18.8548,12800.0
2015-05-13 12:50:00,21.0,21.0,20.99,21.0,20000.0,18.8548,18.8548,18.8458,18.8548,20000.0
2015-05-13 12:55:00,21.0,21.02,20.99,21.02,20000.0,18.8548,18.8727,18.8458,18.8727,20000.0
2015-05-13 13:00:00,21.02,21.06,21.02,21.06,14000.0,18.8727,18.9087,18.8727,18.9087,14000.0
2015-05-13 13:05:00,21.05,21.06,21.05,21.05,21200.0,18.8997,18.9087,18.8997,18.8997,21200.0
2015-05-13 13:10:00,21.05,21.05,21.04,21.05,31200.0,18.8997,18.8997,18.8907,18.8997,31200.0
2015-05-13 13:15:00,21.05,21.08,21.05,21.08,56400.0,18.8997,18.9266,18.8997,18.9266,56400.0
2015-05-13 13:20:00,21.08,21.09,21.06,21.07,48400.0,18.9266,18.9356,18.9087,18.9176,48400.0
2015-05-13 13:25:00,21.07,21.09,21.07,21.09,29600.0,18.9176,18.9356,18.9176,18.9356,29600.0
2015-05-13 13:30:00,21.08,21.09,21.07,21.07,24800.0,18.9266,18.9356,18.9176,18.9176,24800.0
2015-05-13 13:35:00,21.07,21.08,21.07,21.07,16400.0,18.9176,18.9266,18.9176,18.9176,16400.0
2015-05-13 13:40:00,21.07,21.1,21.07,21.1,40000.0,18.9176,18.9446,18.9176,18.9446,40000.0
2015-05-13 13:45:00,21.1,21.11,21.09,21.1,48800.0,18.9446,18.9536,18.9356,18.9446,48800.0
2015-05-13 13:50:00,21.09,21.1,21.08,21.08,32400.0,18.9356,18.9446,18.9266,18.9266,32400.0
2015-05-13 13:55:00,21.08,21.08,21.07,21.07,14800.0,18.9266,18.9266,18.9176,18.9176,14800.0
2015-05-13 14:00:00,21.07,21.08,21.07,21.07,34400.0,18.9176,18.9266,18.9176,18.9176,34400.0
2015-05-13 14:05:00,21.07,21.07,21.05,21.05,15200.0,18.9176,18.9176,18.8997,18.8997,15200.0
2015-05-13 14:10:00,21.05,21.06,21.05,21.05,20800.0,18.8997,18.9087,18.8997,18.8997,20800.0
2015-05-13 14:15:00,21.05,21.05,21.03,21.04,20400.0,18.8997,18.8997,18.8817,18.8907,20400.0
2015-05-13 14:20:00,21.04,21.04,21.01,21.01,13600.0,18.8907,18.8907,18.8638,18.8638,13600.0
2015-05-13 14:25:00,21.0,21.02,21.0,21.0,16400.0,18.8548,18.8727,18.8548,18.8548,16400.0
2015-05-13 14:30:00,21.0,21.02,21.0,21.02,22400.0,18.8548,18.8727,18.8548,18.8727,22400.0
2015-05-13 14:35:00,21.02,21.03,21.02,21.03,19600.0,18.8727,18.8817,18.8727,18.8817,19600.0
2015-05-13 14:40:00,21.03,21.04,21.02,21.02,33200.0,18.8817,18.8907,18.8727,18.8727,33200.0
2015-05-13 14:45:00,21.02,21.04,21.02,21.03,16000.0,18.8727,18.8907,18.8727,18.8817,16000.0
2015-05-13 14:50:00,21.03,21.05,21.03,21.03,29600.0,18.8817,18.8997,18.8817,18.8817,29600.0
2015-05-13 14:55:00,21.03,21.03,21.02,21.02,25600.0,18.8817,18.8817,18.8727,18.8727,25600.0
2015-05-13 15:00:00,21.03,21.06,21.03,21.06,32800.0,18.8817,18.9087,18.8817,18.9087,32800.0
2015-05-13 15:05:00,21.05,21.07,21.05,21.06,50000.0,18.8997,18.9176,18.8997,18.9087,50000.0
2015-05-13 15:10:00,21.07,21.07,21.03,21.06,53200.0,18.9176,18.9176,18.8817,18.9087,53200.0
2015-05-13 15:15:00,21.05,21.07,21.05,21.07,33600.0,18.8997,18.9176,18.8997,18.9176,33600.0
2015-05-13 15:20:00,21.07,21.07,21.04,21.06,42000.0,18.9176,18.9176,18.8907,18.9087,42000.0
2015-05-13 15:25:00,21.06,21.08,21.04,21.06,51600.0,18.9087,18.9266,18.8907,18.9087,51600.0
2015-05-13 15:30:00,21.06,21.09,21.05,21.09,130400.0,18.9087,18.9356,18.8997,18.9356,130400.0
2015-05-13 15:35:00,21.08,21.08,21.06,21.07,48000.0,18.9266,18.9266,18.9087,18.9176,48000.0
2015-05-13 15:40:00,21.07,21.1,21.07,21.09,81200.0,18.9176,18.9446,18.9176,18.9356,81200.0
2015-05-13 15:45:00,21.09,21.11,21.09,21.11,124800.0,18.9356,18.9536,18.9356,18.9536,124800.0
2015-05-13 15:50:00,21.11,21.11,21.06,21.07,159200.0,18.9536,18.9536,18.9087,18.9176,159200.0
2015-05-13 15:55:00,21.06,21.07,21.03,21.03,223600.0,18.9087,18.9176,18.8817,18.8817,223600.0
2015-05-14 09:30:00,21.15,21.19,21.13,21.15,22400.0,18.9895,19.0254,18.9715,18.9895,22400.0
2015-05-14 09:35:00,21.16,21.18,21.13,21.15,12800.0,18.9984,19.0164,18.9715,18.9895,12800.0
2015-05-14 09:40:00,21.15,21.16,21.07,21.07,13600.0,18.9895,18.9984,18.9176,18.9176,13600.0
2015-05-14 09:45:00,21.06,21.12,21.05,21.1,22800.0,18.9087,18.9625,18.8997,18.9446,22800.0
2015-05-14 09:50:00,21.13,21.15,21.09,21.11,10800.0,18.9715,18.9895,18.9356,18.9536,10800.0
2015-05-14 09:55:00,21.14,21.15,21.12,21.12,5200.0,18.9805,18.9895,18.9625,18.9625,5200.0
2015-05-14 10:00:00,21.12,21.14,21.08,21.14,18800.0,18.9625,18.9805,18.9266,18.9805,18800.0
2015-05-14 10:05:00,21.13,21.14,21.11,21.13,14000.0,18.9715,18.9805,18.9536,18.9715,14000.0
2015-05-14 10:10:00,21.13,21.16,21.11,21.15,38400.0,18.9715,18.9984,18.9536,18.9895,38400.0
2015-05-14 10:15:00,21.14,21.14,21.11,21.12,11600.0,18.9805,18.9805,18.9536,18.9625,11600.0
2015-05-14 10:20:00,21.12,21.14,21.12,21.14,2400.0,18.9625,18.9805,18.9625,18.9805,2400.0
2015-05-14 10:25:00,21.14,21.17,21.13,21.17,60400.0,18.9805,19.0074,18.9715,19.0074,60400.0
2015-05-14 10:30:00,21.16,21.16,21.14,21.15,12000.0,18.9984,18.9984,18.9805,18.9895,12000.0
2015-05-14 10:35:00,21.15,21.17,21.14,21.17,14000.0,18.9895,19.0074,18.9805,19.0074,14000.0
2015-05-14 10:40:00,21.16,21.17,21.15,21.16,5600.0,18.9984,19.0074,18.9895,18.9984,5600.0
2015-05-14 10:45:00,21.16,21.16,21.13,21.14,12800.0,18.9984,18.9984,18.9715,18.9805,12800.0
2015-05-14 10:50:00,21.14,21.17,21.14,21.16,31600.0,18.9805,19.0074,18.9805,18.9984,31600.0
2015-05-14 10:55:00,21.16,21.17,21.15,21.16,25600.0,18.9984,19.0074,18.9895,18.9984,25600.0
2015-05-14 11:00:00,21.16,21.16,21.14,21.15,12000.0,18.9984,18.9984,18.9805,18.9895,12000.0
2015-05-14 11:05:00,21.15,21.15,21.13,21.13,12800.0,18.9895,18.9895,18.9715,18.9715,12800.0
2015-05-14 11:10:00,21.13,21.13,21.11,21.11,21600.0,18.9715,18.9715,18.9536,18.9536,21600.0
2015-05-14 11:15:00,21.11,21.12,21.11,21.12,17600.0,18.9536,18.9625,18.9536,18.9625,17600.0
2015-05-14 11:20:00,21.12,21.12,21.11,21.11,26800.0,18.9625,18.9625,18.9536,18.9536,26800.0
2015-05-14 11:25:00,21.12,21.13,21.12,21.13,12800.0,18.9625,18.9715,18.9625,18.9715,12800.0
2015-05-14 11:30:00,21.12,21.13,21.11,21.12,11200.0,18.9625,18.9715,18.9536,18.9625,11200.0
2015-05-14 11:35:00,21.12,21.13,21.12,21.13,11200.0,18.9625,18.9715,18.9625,18.9715,11200.0
2015-05-14 11:40:00,21.12,21.13,21.12,21.12,14000.0,18.9625,18.9715,18.9625,18.9625,14000.0
2015-05-14 11:45:00,21.12,21.13,21.12,21.12,8000.0,18.9625,18.9715,18.9625,18.9625,8000.0
2015-05-14 11:50:00,21.13,21.15,21.13,21.14,18400.0,18.9715,18.9895,18.9715,18.9805,18400.0
2015-05-14 11:55:00,21.14,21.14,21.14,21.14,8000.0,18.9805,18.9805,18.9805,18.9805,8000.0
2015-05-14 12:00:00,21.14,21.14,21.13,21.13,11600.0,18.9805,18.9805,18.9715,18.9715,11600.0
2015-05-14 12:05:00,21.13,21.14,21.13,21.14,17600.0,18.9715,18.9805,18.9715,18.9805,17600.0
2015-05-14 12:10:00,21.14,21.14,21.14,21.14,8800.0,18.9805,18.9805,18.9805,18.9805,8800.0
2015-05-14 12:15:00,21.14,21.14,21.14,21.14,2400.0,18.9805,18.9805,18.9805,18.9805,2400.0
2015-05-14 12:20:00,21.14,21.16,21.14,21.16,15600.0,18.9805,18.9984,18.9805,18.9984,15600.0
2015-05-14 12:25:00,21.16,21.17,21.16,21.16,6800.0,18.9984,19.0074,18.9984,18.9984,6800.0
2015-05-14 12:30:00,21.15,21.16,21.15,21.16,10000.0,18.9895,18.9984,18.9895,18.9984,10000.0
2015-05-14 12:35:00,21.16,21.16,21.14,21.14,18000.0,18.9984,18.9984,18.9805,18.9805,18000.0
2015-05-14 12:40:00,21.14,21.14,21.14,21.14,19600.0,18.9805,18.9805,18.9805,18.9805,19600.0
2015-05-14 12:45:00,21.14,21.14,21.14,21.14,1200.0,18.9805,18.9805,18.9805,18.9805,1200.0
2015-05-14 12:50:00,21.15,21.17,21.15,21.16,18000.0,18.9895,19.0074,18.9895,18.9984,18000.0
2015-05-14 12:55:00,21.17,21.19,21.16,21.19,20000.0,19.0074,19.0254,18.9984,19.0254,20000.0
2015-05-14 13:00:00,21.19,21.2,21.19,21.2,8000.0,19.0254,19.0344,19.0254,19.0344,8000.0
2015-05-14 13:05:00,21.2,21.2,21.18,21.2,19200.0,19.0344,19.0344,19.0164,19.0344,19200.0
2015-05-14 13:10:00,21.2,21.21,21.2,21.2,10000.0,19.0344,19.0433,19.0344,19.0344,10000.0
2015-05-14 13:15:00,21.19,21.22,21.19,21.21,23200.0,19.0254,19.0523,19.0254,19.0433,23200.0
2015-05-14 13:20:00,21.22,21.23,21.22,21.23,4800.0,19.0523,19.0613,19.0523,19.0613,4800.0
2015-05-14 13:25:00,21.23,21.25,21.23,21.25,22000.0,19.0613,19.0793,19.0613,19.0793,22000.0
2015-05-14 13:30:00,21.25,21.26,21.24,21.25,26800.0,19.0793,19.0882,19.0703,19.0793,26800.0
2015-05-14 13:35:00,21.25,21.26,21.25,21.25,7200.0,19.0793,19.0882,19.0793,19.0793,7200.0
2015-05-14 13:40:00,21.25,21.25,21.23,21.23,10400.0,19.0793,19.0793,19.0613,19.0613,10400.0
2015-05-14 13:45:00,21.23,21.24,21.23,21.24,7200.0,19.0613,19.0703,19.0613,19.0703,7200.0
2015-05-14 13:50:00,21.23,21.24,21.23,21.24,19200.0,19.0613,19.0703,19.0613,19.0703,19200.0
2015-05-14 13:55:00,21.24,21.25,21.24,21.24,7600.0,19.0703,19.0793,19.0703,19.0703,7600.0
2015-05-14 14:00:00,21.24,21.26,21.24,21.25,19200.0,19.0703,19.0882,19.0703,19.0793,19200.0
2015-05-14 14:05:00,21.25,21.25,21.24,21.25,7600.0,19.0793,19.0793,19.0703,19.0793,7600.0
2015-05-14 14:10:00,21.24,21.24,21.23,21.24,10400.0,19.0703,19.0703,19.0613,19.0703,10400.0
2015-05-14 14:15:00,21.24,21.24,21.23,21.23,6400.0,19.0703,19.0703,19.0613,19.0613,6400.0
2015-05-14 14:20:00,21.23,21.23,21.21,21.22,6800.0,19.0613,19.0613,19.0433,19.0523,6800.0
2015-05-14 14:25:00,21.21,21.21,21.2,21.2,14800.0,19.0433,19.0433,19.0344,19.0344,14800.0
2015-05-14 14:30:00,21.2,21.21,21.2,21.21,13600.0,19.0344,19.0433,19.0344,19.0433,13600.0
2015-05-14 14:35:00,21.2,21.2,21.19,21.2,6800.0,19.0344,19.0344,19.0254,19.0344,6800.0
2015-05-14 14:40:00,21.21,21.22,21.2,21.21,35600.0,19.0433,19.0523,19.0344,19.0433,35600.0
2015-05-14 14:45:00,21.21,21.22,21.21,21.21,30000.0,19.0433,19.0523,19.0433,19.0433,30000.0
2015-05-14 14:50:00,21.21,21.25,21.21,21.24,42000.0,19.0433,19.0793,19.0433,19.0703,42000.0
2015-05-14 14:55:00,21.24,21.25,21.24,21.25,25600.0,19.0703,19.0793,19.0703,19.0793,25600.0
2015-05-14 15:00:00,21.25,21.25,21.23,21.25,22400.0,19.0793,19.0793,19.0613,19.0793,22400.0
2015-05-14 15:05:00,21.25,21.25,21.24,21.24,22000.0,19.0793,19.0793,19.0703,19.0703,22000.0
2015-05-14 15:10:00,21.24,21.25,21.24,21.24,23600.0,19.0703,19.0793,19.0703,19.0703,23600.0
2015-05-14 15:15:00,21.24,21.25,21.24,21.24,25200.0,19.0703,19.0793,19.0703,19.0703,25200.0
2015-05-14 15:20:00,21.25,21.27,21.25,21.27,30000.0,19.0793,19.0972,19.0793,19.0972,30000.0
2015-05-14 15:25:00,21.27,21.28,21.27,21.28,38000.0,19.0972,19.1062,19.0972,19.1062,38000.0
2015-05-14 15:30:00,21.28,21.28,21.28,21.28,28400.0,19.1062,19.1062,19.1062,19.1062,28400.0
2015-05-14 15:35:00,21.28,21.29,21.28,21.28,36400.0,19.1062,19.1152,19.1062,19.1062,36400.0
2015-05-14 15:40:00,21.28,21.28,21.27,21.27,32400.0,19.1062,19.1062,19.0972,19.0972,32400.0
2015-05-14 15:45:00,21.26,21.29,21.26,21.28,68400.0,19.0882,19.1152,19.0882,19.1062,68400.0
2015-05-14 15:50:00,21.28,21.29,21.28,21.28,58800.0,19.1062,19.1152,19.1062,19.1062,58800.0
2015-05-14 15:55:00,21.28,21.3,21.27,21.28,96400.0,19.1062,19.1241,19.0972,19.1062,96400.0
2015-05-15 09:30:00,21.27,21.31,21.23,21.31,134000.0,19.0972,19.1331,19.0613,19.1331,134000.0
2015-05-15 09:35:00,21.32,21.37,21.31,21.34,9200.0,19.1421,19.187,19.1331,19.1601,9200.0
2015-05-15 09:40:00,21.37,21.37,21.35,21.35,12400.0,19.187,19.187,19.169,19.169,12400.0
2015-05-15 09:45:00,21.35,21.36,21.34,21.35,12000.0,19.169,19.178,19.1601,19.169,12000.0
2015-05-15 09:50:00,21.34,21.35,21.33,21.33,35600.0,19.1601,19.169,19.1511,19.1511,35600.0
2015-05-15 09:55:00,21.34,21.36,21.33,21.35,44400.0,19.1601,19.178,19.1511,19.169,44400.0
2015-05-15 10:00:00,21.35,21.35,21.33,21.33,38400.0,19.169,19.169,19.1511,19.1511,38400.0
2015-05-15 10:05:00,21.32,21.34,21.32,21.34,9600.0,19.1421,19.1601,19.1421,19.1601,9600.0
2015-05-15 10:10:00,21.34,21.37,21.34,21.35,15600.0,19.1601,19.187,19.1601,19.169,15600.0
2015-05-15 10:15:00,21.36,21.36,21.36,21.36,3600.0,19.178,19.178,19.178,19.178,3600.0
2015-05-15 10:20:00,21.36,21.4,21.35,21.4,23600.0,19.178,19.2139,19.169,19.2139,23600.0
2015-05-15 10:25:00,21.4,21.42,21.4,21.4,14000.0,19.2139,19.2319,19.2139,19.2139,14000.0
2015-05-15 10:30:00,21.4,21.41,21.39,21.39,7600.0,19.2139,19.2229,19.205,19.205,7600.0
2015-05-15 10:35:00,21.39,21.39,21.38,21.39,5600.0,19.205,19.205,19.196,19.205,5600.0
2015-05-15 10:40:00,21.39,21.41,21.39,21.4,6400.0,19.205,19.2229,19.205,19.2139,6400.0
2015-05-15 10:45:00,21.41,21.42,21.4,21.42,6000.0,19.2229,19.2319,19.2139,19.2319,6000.0
2015-05-15 10:50:00,21.42,21.42,21.4,21.4,11200.0,19.2319,19.2319,19.2139,19.2139,11200.0
2015-05-15 10:55:00,21.4,21.41,21.39,21.4,20400.0,19.2139,19.2229,19.205,19.2139,20400.0
2015-05-15 11:00:00,21.4,21.4,21.39,21.4,5200.0,19.2139,19.2139,19.205,19.2139,5200.0
2015-05-15 11:05:00,21.41,21.42,21.41,21.41,8400.0,19.2229,19.2319,19.2229,19.2229,8400.0
2015-05-15 11:10:00,21.4,21.41,21.4,21.41,3600.0,19.2139,19.2229,19.2139,19.2229,3600.0
2015-05-15 11:15:00,21.4,21.41,21.39,21.4,16800.0,19.2139,19.2229,19.205,19.2139,16800.0
2015-05-15 11:20:00,21.4,21.4,21.39,21.4,4800.0,19.2139,19.2139,19.205,19.2139,4800.0
2015-05-15 11:25:00,21.4,21.4,21.39,21.39,7200.0,19.2139,19.2139,19.205,19.205,7200.0
2015-05-15 11:30:00,21.39,21.39,21.37,21.38,17200.0,19.205,19.205,19.187,19.196,17200.0
2015-05-15 11:35:00,21.38,21.38,21.37,21.37,9600.0,19.196,19.196,19.187,19.187,9600.0
2015-05-15 11:40:00,21.38,21.38,21.37,21.38,3600.0,19.196,19.196,19.187,19.196,3600.0
2015-05-15 11:45:00,21.38,21.38,21.38,21.38,4800.0,19.196,19.196,19.196,19.196,4800.0
2015-05-15 11:50:00,21.37,21.37,21.36,21.36,4800.0,19.187,19.187,19.178,19.178,4800.0
2015-05-15 11:55:00,21.36,21.36,21.35,21.35,21600.0,19.178,19.178,19.169,19.169,21600.0
2015-05-15 12:00:00,21.36,21.36,21.35,21.35,7600.0,19.178,19.178,19.169,19.169,7600.0
2015-05-15 12:05:00,21.35,21.36,21.35,21.35,2000.0,19.169,19.178,19.169,19.169,2000.0
2015-05-15 12:10:00,21.36,21.37,21.36,21.36,14400.0,19.178,19.187,19.178,19.178,14400.0
2015-05-15 12:15:00,21.36,21.37,21.36,21.36,12800.0,19.178,19.187,19.178,19.178,12800.0
2015-05-15 12:20:00,21.36,21.36,21.36,21.36,5200.0,19.178,19.178,19.178,19.178,5200.0
2015-05-15 12:25:00,21.37,21.37,21.37,21.37,2800.0,19.187,19.187,19.187,19.187,2800.0
2015-05-15 12:30:00,21.37,21.38,21.36,21.38,8000.0,19.187,19.196,19.178,19.196,8000.0
2015-05-15 12:35:00,21.37,21.38,21.37,21.38,4400.0,19.187,19.196,19.187,19.196,4400.0
2015-05-15 12:40:00,21.37,21.37,21.35,21.36,16800.0,19.187,19.187,19.169,19.178,16800.0
2015-05-15 12:45:00,21.36,21.36,21.35,21.36,5200.0,19.178,19.178,19.169,19.178,5200.0
2015-05-15 12:50:00,21.36,21.36,21.35,21.36,22800.0,19.178,19.178,19.169,19.178,22800.0
2015-05-15 12:55:00,21.36,21.37,21.35,21.36,57600.0,19.178,19.187,19.169,19.178,57600.0
2015-05-15 13:00:00,21.36,21.36,21.35,21.36,8000.0,19.178,19.178,19.169,19.178,8000.0
2015-05-15 13:05:00,21.36,21.36,21.35,21.36,14400.0,19.178,19.178,19.169,19.178,14400.0
2015-05-15 13:10:00,21.36,21.36,21.35,21.36,12400.0,19.178,19.178,19.169,19.178,12400.0
2015-05-15 13:15:00,21.36,21.36,21.35,21.35,20800.0,19.178,19.178,19.169,19.169,20800.0
2015-05-15 13:20:00,21.35,21.35,21.35,21.35,4400.0,19.169,19.169,19.169,19.169,4400.0
2015-05-15 13:25:00,21.35,21.35,21.35,21.35,10800.0,19.169,19.169,19.169,19.169,10800.0
2015-05-15 13:30:00,21.35,21.35,21.35,21.35,6400.0,19.169,19.169,19.169,19.169,6400.0
2015-05-15 13:35:00,21.35,21.35,21.35,21.35,14000.0,19.169,19.169,19.169,19.169,14000.0
2015-05-15 13:40:00,21.35,21.35,21.35,21.35,8000.0,19.169,19.169,19.169,19.169,8000.0
2015-05-15 13:45:00,21.35,21.35,21.34,21.35,16800.0,19.169,19.169,19.1601,19.169,16800.0
2015-05-15 13:50:00,21.36,21.36,21.35,21.36,2000.0,19.178,19.178,19.169,19.178,2000.0
2015-05-15 13:55:00,21.36,21.36,21.36,21.36,12000.0,19.178,19.178,19.178,19.178,12000.0
2015-05-15 14:00:00,21.36,21.36,21.35,21.35,10000.0,19.178,19.178,19.169,19.169,10000.0
2015-05-15 14:05:00,21.35,21.35,21.34,21.34,46400.0,19.169,19.169,19.1601,19.1601,46400.0
2015-05-15 14:10:00,21.34,21.35,21.34,21.35,18800.0,19.1601,19.169,19.1601,19.169,18800.0
2015-05-15 14:15:00,21.35,21.35,21.35,21.35,6000.0,19.169,19.169,19.169,19.169,6000.0
2015-05-15 14:20:00,21.35,21.36,21.35,21.35,74000.0,19.169,19.178,19.169,19.169,74000.0
2015-05-15 14:25:00,21.35,21.36,21.35,21.35,14800.0,19.169,19.178,19.169,19.169,14800.0
2015-05-15 14:30:00,21.35,21.36,21.35,21.36,12800.0,19.169,19.178,19.169,19.178,12800.0
2015-05-15 14:35:00,21.36,21.36,21.36,21.36,12400.0,19.178,19.178,19.178,19.178,12400.0
2015-05-15 14:40:00,21.36,21.37,21.36,21.37,11600.0,19.178,19.187,19.178,19.187,11600.0
2015-05-15 14:45:00,21.36,21.37,21.36,21.37,7200.0,19.178,19.187,19.178,19.187,7200.0
2015-05-15 14:50:00,21.37,21.37,21.35,21.36,14800.0,19.187,19.187,19.169,19.178,14800.0
2015-05-15 14:55:00,21.36,21.37,21.36,21.36,12000.0,19.178,19.187,19.178,19.178,12000.0
2015-05-15 15:00:00,21.36,21.36,21.36,21.36,8800.0,19.178,19.178,19.178,19.178,8800.0
2015-05-15 15:05:00,21.36,21.36,21.36,21.36,12800.0,19.178,19.178,19.178,19.178,12800.0
2015-05-15 15:10:00,21.36,21.36,21.36,21.36,12800.0,19.178,19.178,19.178,19.178,12800.0
2015-05-15 15:15:00,21.36,21.37,21.36,21.36,11600.0,19.178,19.187,19.178,19.178,11600.0
2015-05-15 15:20:00,21.36,21.36,21.34,21.36,16800.0,19.178,19.178,19.1601,19.178,16800.0
2015-05-15 15:25:00,21.36,21.36,21.35,21.36,15200.0,19.178,19.178,19.169,19.178,15200.0
2015-05-15 15:30:00,21.36,21.36,21.35,21.36,15200.0,19.178,19.178,19.169,19.178,15200.0
2015-05-15 15:35:00,21.36,21.37,21.36,21.36,26400.0,19.178,19.187,19.178,19.178,26400.0
2015-05-15 15:40:00,21.36,21.36,21.36,21.36,24400.0,19.178,19.178,19.178,19.178,24400.0
2015-05-15 15:45:00,21.36,21.37,21.36,21.36,24000.0,19.178,19.187,19.178,19.178,24000.0
2015-05-15 15:50:00,21.36,21.37,21.36,21.37,29600.0,19.178,19.187,19.178,19.187,29600.0
2015-05-15 15:55:00,21.37,21.37,21.36,21.36,70800.0,19.187,19.187,19.178,19.178,70800.0
2015-05-18 09:30:00,21.31,21.37,21.3,21.37,54400.0,19.1331,19.187,19.1241,19.187,54400.0
2015-05-18 09:35:00,21.35,21.4,21.32,21.4,15600.0,19.169,19.2139,19.1421,19.2139,15600.0
2015-05-18 09:40:00,21.38,21.39,21.36,21.37,31200.0,19.196,19.205,19.178,19.187,31200.0
2015-05-18 09:45:00,21.37,21.41,21.37,21.41,20000.0,19.187,19.2229,19.187,19.2229,20000.0
2015-05-18 09:50:00,21.41,21.42,21.4,21.4,17600.0,19.2229,19.2319,19.2139,19.2139,17600.0
2015-05-18 09:55:00,21.4,21.42,21.38,21.42,57200.0,19.2139,19.2319,19.196,19.2319,57200.0
2015-05-18 10:00:00,21.42,21.43,21.4,21.4,7600.0,19.2319,19.2409,19.2139,19.2139,7600.0
2015-05-18 10:05:00,21.41,21.43,21.4,21.4,14400.0,19.2229,19.2409,19.2139,19.2139,14400.0
2015-05-18 10:10:00,21.41,21.42,21.4,21.41,12400.0,19.2229,19.2319,19.2139,19.2229,12400.0
2015-05-18 10:15:00,21.4,21.41,21.39,21.41,19200.0,19.2139,19.2229,19.205,19.2229,19200.0
2015-05-18 10:20:00,21.41,21.42,21.41,21.41,11200.0,19.2229,19.2319,19.2229,19.2229,11200.0
2015-05-18 10:25:00,21.41,21.42,21.4,21.42,18800.0,19.2229,19.2319,19.2139,19.2319,18800.0
2015-05-18 10:30:00,21.42,21.43,21.42,21.42,2800.0,19.2319,19.2409,19.2319,19.2319,2800.0
2015-05-18 10:35:00,21.42,21.43,21.41,21.41,15200.0,19.2319,19.2409,19.2229,19.2229,15200.0
2015-05-18 10:40:00,21.41,21.42,21.41,21.42,8800.0,19.2229,19.2319,19.2229,19.2319,8800.0
2015-05-18 10:45:00,21.42,21.43,21.42,21.42,15200.0,19.2319,19.2409,19.2319,19.2319,15200.0
2015-05-18 10:50:00,21.42,21.43,21.41,21.43,4800.0,19.2319,19.2409,19.2229,19.2409,4800.0
2015-05-18 10:55:00,21.43,21.43,21.42,21.42,24800.0,19.2409,19.2409,19.2319,19.2319,24800.0
2015-05-18 11:00:00,21.42,21.43,21.41,21.41,10000.0,19.2319,19.2409,19.2229,19.2229,10000.0
2015-05-18 11:05:00,21.41,21.45,21.41,21.43,30000.0,19.2229,19.2588,19.2229,19.2409,30000.0
2015-05-18 11:10:00,21.43,21.45,21.43,21.45,8400.0,19.2409,19.2588,19.2409,19.2588,8400.0
2015-05-18 11:15:00,21.45,21.48,21.44,21.48,57200.0,19.2588,19.2858,19.2498,19.2858,57200.0
2015-05-18 11:20:00,21.48,21.5,21.48,21.49,32000.0,19.2858,19.3037,19.2858,19.2947,32000.0
2015-05-18 11:25:00,21.49,21.5,21.49,21.5,9200.0,19.2947,19.3037,19.2947,19.3037,9200.0
2015-05-18 11:30:00,21.5,21.5,21.49,21.49,26400.0,19.3037,19.3037,19.2947,19.2947,26400.0
2015-05-18 11:35:00,21.49,21.5,21.49,21.5,6400.0,19.2947,19.3037,19.2947,19.3037,6400.0
2015-05-18 11:40:00,21.5,21.5,21.49,21.49,30400.0,19.3037,19.3037,19.2947,19.2947,30400.0
2015-05-18 11:45:00,21.49,21.5,21.49,21.49,6800.0,19.2947,19.3037,19.2947,19.2947,6800.0
2015-05-18 11:50:00,21.49,21.5,21.49,21.49,23600.0,19.2947,19.3037,19.2947,19.2947,23600.0
2015-05-18 11:55:00,21.49,21.5,21.49,21.5,29600.0,19.2947,19.3037,19.2947,19.3037,29600.0
2015-05-18 12:00:00,21.49,21.5,21.49,21.49,9600.0,19.2947,19.3037,19.2947,19.2947,9600.0
2015-05-18 12:05:00,21.49,21.5,21.49,21.5,25600.0,19.2947,19.3037,19.2947,19.3037,25600.0
2015-05-18 12:10:00,21.5,21.51,21.5,21.51,18000.0,19.3037,19.3127,19.3037,19.3127,18000.0
2015-05-18 12:15:00,21.51,21.52,21.51,21.51,7200.0,19.3127,19.3217,19.3127,19.3127,7200.0
2015-05-18 12:20:00,21.51,21.53,21.51,21.53,9200.0,19.3127,19.3306,19.3127,19.3306,9200.0
2015-05-18 12:25:00,21.53,21.53,21.52,21.52,8800.0,19.3306,19.3306,19.3217,19.3217,8800.0
2015-05-18 12:30:00,21.53,21.53,21.52,21.52,22400.0,19.3306,19.3306,19.3217,19.3217,22400.0
2015-05-18 12:35:00,21.51,21.52,21.51,21.52,4800.0,19.3127,19.3217,19.3127,19.3217,4800.0
2015-05-18 12:40:00,21.52,21.52,21.51,21.51,6400.0,19.3217,19.3217,19.3127,19.3127,6400.0
2015-05-18 12:45:00,21.51,21.53,21.51,21.53,9200.0,19.3127,19.3306,19.3127,19.3306,9200.0
2015-05-18 12:50:00,21.53,21.53,21.53,21.53,12800.0,19.3306,19.3306,19.3306,19.3306,12800.0
2015-05-18 12:55:00,21.53,21.54,21.53,21.53,11600.0,19.3306,19.3396,19.3306,19.3306,11600.0
2015-05-18 13:00:00,21.53,21.54,21.53,21.54,3200.0,19.3306,19.3396,19.3306,19.3396,3200.0
2015-05-18 13:05:00,21.53,21.54,21.53,21.54,16800.0,19.3306,19.3396,19.3306,19.3396,16800.0
2015-05-18 13:10:00,21.54,21.54,21.53,21.53,8400.0,19.3396,19.3396,19.3306,19.3306,8400.0
2015-05-18 13:15:00,21.54,21.54,21.54,21.54,9600.0,19.3396,19.3396,19.3396,19.3396,9600.0
2015-05-18 13:20:00,21.54,21.55,21.54,21.55,10000.0,19.3396,19.3486,19.3396,19.3486,10000.0
2015-05-18 13:25:00,21.55,21.56,21.55,21.56,18400.0,19.3486,19.3576,19.3486,19.3576,18400.0
2015-05-18 13:30:00,21.56,21.58,21.56,21.58,21200.0,19.3576,19.3755,19.3576,19.3755,21200.0
2015-05-18 13:35:00,21.58,21.58,21.58,21.58,20400.0,19.3755,19.3755,19.3755,19.3755,20400.0
2015-05-18 13:40:00,21.58,21.59,21.58,21.58,19200.0,19.3755,19.3845,19.3755,19.3755,19200.0
2015-05-18 13:45:00,21.58,21.6,21.58,21.6,13600.0,19.3755,19.3935,19.3755,19.3935,13600.0
2015-05-18 13:50:00,21.6,21.61,21.6,21.61,6000.0,19.3935,19.4025,19.3935,19.4025,6000.0
2015-05-18 13:55:00,21.61,21.62,21.61,21.61,25200.0,19.4025,19.4115,19.4025,19.4025,25200.0
2015-05-18 14:00:00,21.61,21.62,21.61,21.61,14800.0,19.4025,19.4115,19.4025,19.4025,14800.0
2015-05-18 14:05:00,21.61,21.62,21.61,21.61,12800.0,19.4025,19.4115,19.4025,19.4025,12800.0
2015-05-18 14:10:00,21.62,21.62,21.61,21.62,6800.0,19.4115,19.4115,19.4025,19.4115,6800.0
2015-05-18 14:15:00,21.62,21.63,21.61,21.62,18000.0,19.4115,19.4204,19.4025,19.4115,18000.0
2015-05-18 14:20:00,21.62,21.62,21.61,21.61,26000.0,19.4115,19.4115,19.4025,19.4025,26000.0
2015-05-18 14:25:00,21.62,21.62,21.61,21.61,12800.0,19.4115,19.4115,19.4025,19.4025,12800.0
2015-05-18 14:30:00,21.62,21.62,21.61,21.61,10000.0,19.4115,19.4115,19.4025,19.4025,10000.0
2015-05-18 14:35:00,21.62,21.63,21.62,21.62,4800.0,19.4115,19.4204,19.4115,19.4115,4800.0
2015-05-18 14:40:00,21.63,21.63,21.61,21.62,22000.0,19.4204,19.4204,19.4025,19.4115,22000.0
2015-05-18 14:45:00,21.62,21.62,21.62,21.62,14400.0,19.4115,19.4115,19.4115,19.4115,14400.0
2015-05-18 14:50:00,21.62,21.62,21.61,21.61,17600.0,19.4115,19.4115,19.4025,19.4025,17600.0
2015-05-18 14:55:00,21.61,21.61,21.61,21.61,13200.0,19.4025,19.4025,19.4025,19.4025,13200.0
2015-05-18 15:00:00,21.61,21.61,21.59,21.6,13600.0,19.4025,19.4025,19.3845,19.3935,13600.0
2015-05-18 15:05:00,21.6,21.6,21.58,21.59,11200.0,19.3935,19.3935,19.3755,19.3845,11200.0
2015-05-18 15:10:00,21.59,21.61,21.59,21.6,22800.0,19.3845,19.4025,19.3845,19.3935,22800.0
2015-05-18 15:15:00,21.61,21.61,21.6,21.61,15200.0,19.4025,19.4025,19.3935,19.4025,15200.0
2015-05-18 15:20:00,21.62,21.63,21.61,21.62,28800.0,19.4115,19.4204,19.4025,19.4115,28800.0
2015-05-18 15:25:00,21.63,21.63,21.6,21.6,24000.0,19.4204,19.4204,19.3935,19.3935,24000.0
2015-05-18 15:30:00,21.6,21.61,21.6,21.61,30000.0,19.3935,19.4025,19.3935,19.4025,30000.0
2015-05-18 15:35:00,21.61,21.63,21.61,21.61,34800.0,19.4025,19.4204,19.4025,19.4025,34800.0
2015-05-18 15:40:00,21.61,21.63,21.61,21.63,37200.0,19.4025,19.4204,19.4025,19.4204,37200.0
2015-05-18 15:45:00,21.63,21.63,21.61,21.61,38400.0,19.4204,19.4204,19.4025,19.4025,38400.0
2015-05-18 15:50:00,21.61,21.61,21.59,21.6,64400.0,19.4025,19.4025,19.3845,19.3935,64400.0
2015-05-18 15:55:00,21.6,21.6,21.58,21.58,128800.0,19.3935,19.3935,19.3755,19.3755,128800.0
2015-05-19 09:30:00,21.65,21.67,21.6,21.67,60800.0,19.4384,19.4563,19.3935,19.4563,60800.0
2015-05-19 09:35:00,21.67,21.68,21.61,21.64,21600.0,19.4563,19.4653,19.4025,19.4294,21600.0
2015-05-19 09:40:00,21.67,21.67,21.64,21.66,9200.0,19.4563,19.4563,19.4294,19.4474,9200.0
2015-05-19 09:45:00,21.65,21.65,21.63,21.64,4800.0,19.4384,19.4384,19.4204,19.4294,4800.0
2015-05-19 09:50:00,21.63,21.64,21.63,21.64,10400.0,19.4204,19.4294,19.4204,19.4294,10400.0
2015-05-19 09:55:00,21.65,21.66,21.65,21.66,5200.0,19.4384,19.4474,19.4384,19.4474,5200.0
2015-05-19 10:00:00,21.67,21.67,21.64,21.64,12400.0,19.4563,19.4563,19.4294,19.4294,12400.0
2015-05-19 10:05:00,21.65,21.67,21.65,21.67,10000.0,19.4384,19.4563,19.4384,19.4563,10000.0
2015-05-19 10:10:00,21.66,21.68,21.66,21.68,4400.0,19.4474,19.4653,19.4474,19.4653,4400.0
2015-05-19 10:15:00,21.67,21.67,21.66,21.67,14800.0,19.4563,19.4563,19.4474,19.4563,14800.0
2015-05-19 10:20:00,21.67,21.67,21.65,21.66,4800.0,19.4563,19.4563,19.4384,19.4474,4800.0
2015-05-19 10:25:00,21.66,21.67,21.66,21.67,42800.0,19.4474,19.4563,19.4474,19.4563,42800.0
2015-05-19 10:30:00,21.67,21.68,21.66,21.67,17200.0,19.4563,19.4653,19.4474,19.4563,17200.0
2015-05-19 10:35:00,21.67,21.67,21.65,21.65,34000.0,19.4563,19.4563,19.4384,19.4384,34000.0
2015-05-19 10:40:00,21.66,21.68,21.66,21.68,16400.0,19.4474,19.4653,19.4474,19.4653,16400.0
2015-05-19 10:45:00,21.68,21.68,21.67,21.67,5600.0,19.4653,19.4653,19.4563,19.4563,5600.0
2015-05-19 10:50:00,21.67,21.68,21.66,21.66,10800.0,19.4563,19.4653,19.4474,19.4474,10800.0
2015-05-19 10:55:00,21.66,21.67,21.66,21.67,20800.0,19.4474,19.4563,19.4474,19.4563,20800.0
2015-05-19 11:00:00,21.67,21.67,21.65,21.65,15200.0,19.4563,19.4563,19.4384,19.4384,15200.0
2015-05-19 11:05:00,21.65,21.65,21.64,21.65,20800.0,19.4384,19.4384,19.4294,19.4384,20800.0
2015-05-19 11:10:00,21.64,21.65,21.64,21.65,10800.0,19.4294,19.4384,19.4294,19.4384,10800.0
2015-05-19 11:15:00,21.64,21.66,21.64,21.66,20800.0,19.4294,19.4474,19.4294,19.4474,20800.0
2015-05-19 11:20:00,21.66,21.66,21.65,21.65,5600.0,19.4474,19.4474,19.4384,19.4384,5600.0
2015-05-19 11:25:00,21.65,21.67,21.65,21.65,16000.0,19.4384,19.4563,19.4384,19.4384,16000.0
2015-05-19 11:30:00,21.64,21.65,21.63,21.64,24400.0,19.4294,19.4384,19.4204,19.4294,24400.0
2015-05-19 11:35:00,21.64,21.64,21.64,21.64,8800.0,19.4294,19.4294,19.4294,19.4294,8800.0
2015-05-19 11:40:00,21.64,21.64,21.63,21.63,11600.0,19.4294,19.4294,19.4204,19.4204,11600.0
2015-05-19 11:45:00,21.63,21.64,21.62,21.64,28800.0,19.4204,19.4294,19.4115,19.4294,28800.0
2015-05-19 11:50:00,21.64,21.66,21.64,21.66,20800.0,19.4294,19.4474,19.4294,19.4474,20800.0
2015-05-19 11:55:00,21.67,21.68,21.66,21.68,19200.0,19.4563,19.4653,19.4474,19.4653,19200.0
2015-05-19 12:00:00,21.68,21.68,21.68,21.68,6800.0,19.4653,19.4653,19.4653,19.4653,6800.0
2015-05-19 12:05:00,21.68,21.68,21.68,21.68,26000.0,19.4653,19.4653,19.4653,19.4653,26000.0
2015-05-19 12:10:00,21.68,21.68,21.66,21.66,19600.0,19.4653,19.4653,19.4474,19.4474,19600.0
2015-05-19 12:15:00,21.66,21.66,21.64,21.64,5600.0,19.4474,19.4474,19.4294,19.4294,5600.0
2015-05-19 12:20:00,21.65,21.65,21.65,21.65,6000.0,19.4384,19.4384,19.4384,19.4384,6000.0
2015-05-19 12:25:00,21.64,21.64,21.63,21.63,17600.0,19.4294,19.4294,19.4204,19.4204,17600.0
2015-05-19 12:30:00,21.64,21.64,21.63,21.63,15600.0,19.4294,19.4294,19.4204,19.4204,15600.0
2015-05-19 12:35:00,21.63,21.64,21.63,21.63,7200.0,19.4204,19.4294,19.4204,19.4204,7200.0
2015-05-19 12:40:00,21.64,21.64,21.63,21.63,10800.0,19.4294,19.4294,19.4204,19.4204,10800.0
2015-05-19 12:45:00,21.63,21.65,21.63,21.64,20000.0,19.4204,19.4384,19.4204,19.4294,20000.0
2015-05-19 12:50:00,21.64,21.64,21.63,21.64,10000.0,19.4294,19.4294,19.4204,19.4294,10000.0
2015-05-19 12:55:00,21.64,21.64,21.63,21.63,10400.0,19.4294,19.4294,19.4204,19.4204,10400.0
2015-05-19 13:00:00,21.63,21.63,21.63,21.63,4800.0,19.4204,19.4204,19.4204,19.4204,4800.0
2015-05-19 13:05:00,21.63,21.64,21.63,21.64,21200.0,19.4204,19.4294,19.4204,19.4294,21200.0
2015-05-19 13:10:00,21.63,21.65,21.63,21.65,6800.0,19.4204,19.4384,19.4204,19.4384,6800.0
2015-05-19 13:15:00,21.64,21.65,21.64,21.65,3600.0,19.4294,19.4384,19.4294,19.4384,3600.0
2015-05-19 13:20:00,21.65,21.65,21.64,21.64,15600.0,19.4384,19.4384,19.4294,19.4294,15600.0
2015-05-19 13:25:00,21.64,21.65,21.64,21.64,8800.0,19.4294,19.4384,19.4294,19.4294,8800.0
2015-05-19 13:30:00,21.64,21.65,21.64,21.65,9600.0,19.4294,19.4384,19.4294,19.4384,9600.0
2015-05-19 13:35:00,21.65,21.67,21.65,21.67,12400.0,19.4384,19.4563,19.4384,19.4563,12400.0
2015-05-19 13:40:00,21.66,21.66,21.65,21.66,8400.0,19.4474,19.4474,19.4384,19.4474,8400.0
2015-05-19 13:45:00,21.66,21.66,21.65,21.65,4000.0,19.4474,19.4474,19.4384,19.4384,4000.0
2015-05-19 13:50:00,21.65,21.65,21.64,21.64,13600.0,19.4384,19.4384,19.4294,19.4294,13600.0
2015-05-19 13:55:00,21.63,21.63,21.63,21.63,14000.0,19.4204,19.4204,19.4204,19.4204,14000.0
2015-05-19 14:00:00,21.63,21.64,21.63,21.63,10400.0,19.4204,19.4294,19.4204,19.4204,10400.0
2015-05-19 14:05:00,21.63,21.63,21.63,21.63,24400.0,19.4204,19.4204,19.4204,19.4204,24400.0
2015-05-19 14:10:00,21.63,21.63,21.62,21.62,8400.0,19.4204,19.4204,19.4115,19.4115,8400.0
2015-05-19 14:15:00,21.62,21.62,21.61,21.62,19600.0,19.4115,19.4115,19.4025,19.4115,19600.0
2015-05-19 14:20:00,21.63,21.63,21.61,21.62,14400.0,19.4204,19.4204,19.4025,19.4115,14400.0
2015-05-19 14:25:00,21.62,21.63,21.62,21.63,20000.0,19.4115,19.4204,19.4115,19.4204,20000.0
2015-05-19 14:30:00,21.63,21.64,21.62,21.63,14800.0,19.4204,19.4294,19.4115,19.4204,14800.0
2015-05-19 14:35:00,21.63,21.63,21.6,21.61,35200.0,19.4204,19.4204,19.3935,19.4025,35200.0
2015-05-19 14:40:00,21.61,21.62,21.61,21.61,16800.0,19.4025,19.4115,19.4025,19.4025,16800.0
2015-05-19 14:45:00,21.61,21.62,21.61,21.62,9200.0,19.4025,19.4115,19.4025,19.4115,9200.0
2015-05-19 14:50:00,21.61,21.62,21.61,21.61,18400.0,19.4025,19.4115,19.4025,19.4025,18400.0
2015-05-19 14:55:00,21.61,21.61,21.61,21.61,14400.0,19.4025,19.4025,19.4025,19.4025,14400.0
2015-05-19 15:00:00,21.61,21.61,21.6,21.61,47600.0,19.4025,19.4025,19.3935,19.4025,47600.0
2015-05-19 15:05:00,21.6,21.61,21.59,21.59,36400.0,19.3935,19.4025,19.3845,19.3845,36400.0
2015-05-19 15:10:00,21.59,21.59,21.58,21.58,60800.0,19.3845,19.3845,19.3755,19.3755,60800.0
2015-05-19 15:15:00,21.59,21.59,21.58,21.59,45200.0,19.3845,19.3845,19.3755,19.3845,45200.0
2015-05-19 15:20:00,21.59,21.59,21.58,21.58,36800.0,19.3845,19.3845,19.3755,19.3755,36800.0
2015-05-19 15:25:00,21.58,21.59,21.58,21.58,49200.0,19.3755,19.3845,19.3755,19.3755,49200.0
2015-05-19 15:30:00,21.58,21.58,21.56,21.58,82400.0,19.3755,19.3755,19.3576,19.3755,82400.0
2015-05-19 15:35:00,21.57,21.58,21.56,21.57,54800.0,19.3666,19.3755,19.3576,19.3666,54800.0
2015-05-19 15:40:00,21.57,21.57,21.55,21.56,53200.0,19.3666,19.3666,19.3486,19.3576,53200.0
2015-05-19 15:45:00,21.56,21.57,21.55,21.56,62000.0,19.3576,19.3666,19.3486,19.3576,62000.0
2015-05-19 15:50:00,21.56,21.57,21.54,21.56,71600.0,19.3576,19.3666,19.3396,19.3576,71600.0
2015-05-19 15:55:00,21.56,21.57,21.54,21.55,153600.0,19.3576,19.3666,19.3396,19.3486,153600.0
2015-05-20 09:30:00,21.54,21.57,21.52,21.54,23600.0,19.3396,19.3666,19.3217,19.3396,23600.0
2015-05-20 09:35:00,21.52,21.53,21.51,21.51,6400.0,19.3217,19.3306,19.3127,19.3127,6400.0
2015-05-20 09:40:00,21.53,21.58,21.52,21.57,42800.0,19.3306,19.3755,19.3217,19.3666,42800.0
2015-05-20 09:45:00,21.56,21.6,21.54,21.57,55600.0,19.3576,19.3935,19.3396,19.3666,55600.0
2015-05-20 09:50:00,21.56,21.61,21.55,21.6,39200.0,19.3576,19.4025,19.3486,19.3935,39200.0
2015-05-20 09:55:00,21.59,21.6,21.55,21.57,52800.0,19.3845,19.3935,19.3486,19.3666,52800.0
2015-05-20 10:00:00,21.55,21.6,21.55,21.59,34800.0,19.3486,19.3935,19.3486,19.3845,34800.0
2015-05-20 10:05:00,21.59,21.6,21.56,21.57,24400.0,19.3845,19.3935,19.3576,19.3666,24400.0
2015-05-20 10:10:00,21.57,21.58,21.56,21.58,2400.0,19.3666,19.3755,19.3576,19.3755,2400.0
2015-05-20 10:15:00,21.57,21.58,21.57,21.57,13200.0,19.3666,19.3755,19.3666,19.3666,13200.0
2015-05-20 10:20:00,21.57,21.58,21.56,21.57,16800.0,19.3666,19.3755,19.3576,19.3666,16800.0
2015-05-20 10:25:00,21.57,21.58,21.57,21.57,6000.0,19.3666,19.3755,19.3666,19.3666,6000.0
2015-05-20 10:30:00,21.58,21.58,21.56,21.56,7600.0,19.3755,19.3755,19.3576,19.3576,7600.0
2015-05-20 10:35:00,21.57,21.59,21.57,21.58,22000.0,19.3666,19.3845,19.3666,19.3755,22000.0
2015-05-20 10:40:00,21.57,21.58,21.57,21.57,14400.0,19.3666,19.3755,19.3666,19.3666,14400.0
2015-05-20 10:45:00,21.57,21.58,21.56,21.58,48400.0,19.3666,19.3755,19.3576,19.3755,48400.0
2015-05-20 10:50:00,21.58,21.59,21.58,21.59,17600.0,19.3755,19.3845,19.3755,19.3845,17600.0
2015-05-20 10:55:00,21.59,21.59,21.58,21.58,1600.0,19.3845,19.3845,19.3755,19.3755,1600.0
2015-05-20 11:00:00,21.59,21.6,21.58,21.59,56400.0,19.3845,19.3935,19.3755,19.3845,56400.0
2015-05-20 11:05:00,21.59,21.61,21.59,21.6,23200.0,19.3845,19.4025,19.3845,19.3935,23200.0
2015-05-20 11:10:00,21.6,21.61,21.6,21.6,8800.0,19.3935,19.4025,19.3935,19.3935,8800.0
2015-05-20 11:15:00,21.61,21.61,21.59,21.6,17600.0,19.4025,19.4025,19.3845,19.3935,17600.0
2015-05-20 11:20:00,21.6,21.61,21.6,21.6,4000.0,19.3935,19.4025,19.3935,19.3935,4000.0
2015-05-20 11:25:00,21.6,21.61,21.58,21.58,29200.0,19.3935,19.4025,19.3755,19.3755,29200.0
2015-05-20 11:30:00,21.59,21.6,21.58,21.6,70000.0,19.3845,19.3935,19.3755,19.3935,70000.0
2015-05-20 11:35:00,21.61,21.61,21.58,21.6,36400.0,19.4025,19.4025,19.3755,19.3935,36400.0
2015-05-20 11:40:00,21.59,21.59,21.59,21.59,1600.0,19.3845,19.3845,19.3845,19.3845,1600.0
2015-05-20 11:45:00,21.59,21.59,21.59,21.59,28800.0,19.3845,19.3845,19.3845,19.3845,28800.0
2015-05-20 11:50:00,21.59,21.59,21.58,21.59,6800.0,19.3845,19.3845,19.3755,19.3845,6800.0
2015-05-20 11:55:00,21.59,21.6,21.58,21.58,12000.0,19.3845,19.3935,19.3755,19.3755,12000.0
2015-05-20 12:00:00,21.58,21.58,21.58,21.58,800.0,19.3755,19.3755,19.3755,19.3755,800.0
2015-05-20 12:05:00,21.58,21.6,21.58,21.6,13200.0,19.3755,19.3935,19.3755,19.3935,13200.0
2015-05-20 12:10:00,21.6,21.6,21.59,21.6,7200.0,19.3935,19.3935,19.3845,19.3935,7200.0
2015-05-20 12:15:00,21.6,21.6,21.6,21.6,3600.0,19.3935,19.3935,19.3935,19.3935,3600.0
2015-05-20 12:20:00,21.6,21.6,21.6,21.6,0.0,19.3935,19.3935,19.3935,19.3935,0.0
2015-05-20 12:25:00,21.6,21.6,21.59,21.59,7200.0,19.3935,19.3935,19.3845,19.3845,7200.0
2015-05-20 12:30:00,21.6,21.6,21.59,21.59,2800.0,19.3935,19.3935,19.3845,19.3845,2800.0
2015-05-20 12:35:00,21.59,21.6,21.59,21.59,2400.0,19.3845,19.3935,19.3845,19.3845,2400.0
2015-05-20 12:40:00,21.59,21.61,21.59,21.61,34400.0,19.3845,19.4025,19.3845,19.4025,34400.0
2015-05-20 12:45:00,21.61,21.61,21.6,21.6,2000.0,19.4025,19.4025,19.3935,19.3935,2000.0
2015-05-20 12:50:00,21.61,21.61,21.6,21.6,800.0,19.4025,19.4025,19.3935,19.3935,800.0
2015-05-20 12:55:00,21.6,21.6,21.59,21.59,4800.0,19.3935,19.3935,19.3845,19.3845,4800.0
2015-05-20 13:00:00,21.59,21.6,21.59,21.59,27600.0,19.3845,19.3935,19.3845,19.3845,27600.0
2015-05-20 13:05:00,21.59,21.6,21.59,21.59,6000.0,19.3845,19.3935,19.3845,19.3845,6000.0
2015-05-20 13:10:00,21.59,21.59,21.59,21.59,2400.0,19.3845,19.3845,19.3845,19.3845,2400.0
2015-05-20 13:15:00,21.6,21.6,21.6,21.6,2400.0,19.3935,19.3935,19.3935,19.3935,2400.0
2015-05-20 13:20:00,21.61,21.61,21.6,21.61,4400.0,19.4025,19.4025,19.3935,19.4025,4400.0
2015-05-20 13:25:00,21.6,21.6,21.6,21.6,2400.0,19.3935,19.3935,19.3935,19.3935,2400.0
2015-05-20 13:30:00,21.6,21.61,21.6,21.6,5600.0,19.3935,19.4025,19.3935,19.3935,5600.0
2015-05-20 13:35:00,21.59,21.59,21.59,21.59,1600.0,19.3845,19.3845,19.3845,19.3845,1600.0
2015-05-20 13:40:00,21.59,21.59,21.59,21.59,5200.0,19.3845,19.3845,19.3845,19.3845,5200.0
2015-05-20 13:45:00,21.6,21.6,21.59,21.59,36000.0,19.3935,19.3935,19.3845,19.3845,36000.0
2015-05-20 13:50:00,21.59,21.59,21.59,21.59,24800.0,19.3845,19.3845,19.3845,19.3845,24800.0
2015-05-20 13:55:00,21.59,21.59,21.59,21.59,16000.0,19.3845,19.3845,19.3845,19.3845,16000.0
2015-05-20 14:00:00,21.59,21.63,21.58,21.59,124000.0,19.3845,19.4204,19.3755,19.3845,124000.0
2015-05-20 14:05:00,21.6,21.61,21.59,21.6,25600.0,19.3935,19.4025,19.3845,19.3935,25600.0
2015-05-20 14:10:00,21.6,21.63,21.6,21.63,5600.0,19.3935,19.4204,19.3935,19.4204,5600.0
2015-05-20 14:15:00,21.63,21.64,21.62,21.63,11200.0,19.4204,19.4294,19.4115,19.4204,11200.0
2015-05-20 14:20:00,21.63,21.63,21.63,21.63,1200.0,19.4204,19.4204,19.4204,19.4204,1200.0
2015-05-20 14:25:00,21.63,21.64,21.63,21.64,21600.0,19.4204,19.4294,19.4204,19.4294,21600.0
2015-05-20 14:30:00,21.65,21.66,21.65,21.65,16000.0,19.4384,19.4474,19.4384,19.4384,16000.0
2015-05-20 14:35:00,21.65,21.66,21.65,21.66,2000.0,19.4384,19.4474,19.4384,19.4474,2000.0
2015-05-20 14:40:00,21.66,21.66,21.64,21.64,6400.0,19.4474,19.4474,19.4294,19.4294,6400.0
2015-05-20 14:45:00,21.64,21.67,21.63,21.63,7600.0,19.4294,19.4563,19.4204,19.4204,7600.0
2015-05-20 14:50:00,21.63,21.64,21.63,21.64,4400.0,19.4204,19.4294,19.4204,19.4294,4400.0
2015-05-20 14:55:00,21.64,21.64,21.62,21.63,7200.0,19.4294,19.4294,19.4115,19.4204,7200.0
2015-05-20 15:00:00,21.63,21.64,21.62,21.64,17600.0,19.4204,19.4294,19.4115,19.4294,17600.0
2015-05-20 15:05:00,21.64,21.65,21.64,21.65,11200.0,19.4294,19.4384,19.4294,19.4384,11200.0
2015-05-20 15:10:00,21.65,21.66,21.64,21.64,17600.0,19.4384,19.4474,19.4294,19.4294,17600.0
2015-05-20 15:15:00,21.63,21.64,21.62,21.63,22400.0,19.4204,19.4294,19.4115,19.4204,22400.0
2015-05-20 15:20:00,21.62,21.62,21.6,21.61,15200.0,19.4115,19.4115,19.3935,19.4025,15200.0
2015-05-20 15:25:00,21.61,21.64,21.61,21.63,18000.0,19.4025,19.4294,19.4025,19.4204,18000.0
2015-05-20 15:30:00,21.63,21.64,21.61,21.64,46400.0,19.4204,19.4294,19.4025,19.4294,46400.0
2015-05-20 15:35:00,21.64,21.64,21.63,21.63,18800.0,19.4294,19.4294,19.4204,19.4204,18800.0
2015-05-20 15:40:00,21.64,21.64,21.63,21.64,18800.0,19.4294,19.4294,19.4204,19.4294,18800.0
2015-05-20 15:45:00,21.64,21.64,21.63,21.64,28400.0,19.4294,19.4294,19.4204,19.4294,28400.0
2015-05-20 15:50:00,21.64,21.64,21.61,21.61,106400.0,19.4294,19.4294,19.4025,19.4025,106400.0
2015-05-20 15:55:00,21.61,21.62,21.58,21.58,188800.0,19.4025,19.4115,19.3755,19.3755,188800.0
2015-05-21 09:30:00,21.56,21.57,21.52,21.57,23200.0,19.3576,19.3666,19.3217,19.3666,23200.0
2015-05-21 09:35:00,21.57,21.61,21.56,21.59,4000.0,19.3666,19.4025,19.3576,19.3845,4000.0
2015-05-21 09:40:00,21.6,21.61,21.57,21.57,7600.0,19.3935,19.4025,19.3666,19.3666,7600.0
2015-05-21 09:45:00,21.57,21.62,21.57,21.6,16400.0,19.3666,19.4115,19.3666,19.3935,16400.0
2015-05-21 09:50:00,21.59,21.62,21.59,21.61,12400.0,19.3845,19.4115,19.3845,19.4025,12400.0
2015-05-21 09:55:00,21.61,21.64,21.61,21.62,16400.0,19.4025,19.4294,19.4025,19.4115,16400.0
2015-05-21 10:00:00,21.61,21.61,21.6,21.6,5200.0,19.4025,19.4025,19.3935,19.3935,5200.0
2015-05-21 10:05:00,21.6,21.63,21.6,21.63,16000.0,19.3935,19.4204,19.3935,19.4204,16000.0
2015-05-21 10:10:00,21.63,21.64,21.63,21.63,8800.0,19.4204,19.4294,19.4204,19.4204,8800.0
2015-05-21 10:15:00,21.62,21.62,21.61,21.62,4800.0,19.4115,19.4115,19.4025,19.4115,4800.0
2015-05-21 10:20:00,21.62,21.63,21.61,21.61,4400.0,19.4115,19.4204,19.4025,19.4025,4400.0
2015-05-21 10:25:00,21.61,21.62,21.6,21.62,80400.0,19.4025,19.4115,19.3935,19.4115,80400.0
2015-05-21 10:30:00,21.61,21.62,21.61,21.61,38400.0,19.4025,19.4115,19.4025,19.4025,38400.0
2015-05-21 10:35:00,21.61,21.62,21.61,21.61,6800.0,19.4025,19.4115,19.4025,19.4025,6800.0
2015-05-21 10:40:00,21.61,21.62,21.61,21.62,16800.0,19.4025,19.4115,19.4025,19.4115,16800.0
2015-05-21 10:45:00,21.61,21.62,21.61,21.62,10800.0,19.4025,19.4115,19.4025,19.4115,10800.0
2015-05-21 10:50:00,21.62,21.64,21.62,21.63,15600.0,19.4115,19.4294,19.4115,19.4204,15600.0
2015-05-21 10:55:00,21.63,21.63,21.61,21.61,26000.0,19.4204,19.4204,19.4025,19.4025,26000.0
2015-05-21 11:00:00,21.61,21.62,21.61,21.62,7200.0,19.4025,19.4115,19.4025,19.4115,7200.0
2015-05-21 11:05:00,21.62,21.62,21.61,21.62,26400.0,19.4115,19.4115,19.4025,19.4115,26400.0
2015-05-21 11:10:00,21.62,21.62,21.61,21.62,10400.0,19.4115,19.4115,19.4025,19.4115,10400.0
2015-05-21 11:15:00,21.62,21.63,21.62,21.62,15200.0,19.4115,19.4204,19.4115,19.4115,15200.0
2015-05-21 11:20:00,21.62,21.62,21.61,21.62,16800.0,19.4115,19.4115,19.4025,19.4115,16800.0
2015-05-21 11:25:00,21.62,21.62,21.61,21.61,12400.0,19.4115,19.4115,19.4025,19.4025,12400.0
2015-05-21 11:30:00,21.61,21.61,21.61,21.61,12800.0,19.4025,19.4025,19.4025,19.4025,12800.0
2015-05-21 11:35:00,21.61,21.61,21.6,21.6,40400.0,19.4025,19.4025,19.3935,19.3935,40400.0
2015-05-21 11:40:00,21.6,21.6,21.6,21.6,15200.0,19.3935,19.3935,19.3935,19.3935,15200.0
2015-05-21 11:45:00,21.6,21.61,21.6,21.6,12800.0,19.3935,19.4025,19.3935,19.3935,12800.0
2015-05-21 11:50:00,21.59,21.6,21.59,21.6,13600.0,19.3845,19.3935,19.3845,19.3935,13600.0
2015-05-21 11:55:00,21.6,21.61,21.6,21.6,10800.0,19.3935,19.4025,19.3935,19.3935,10800.0
2015-05-21 12:00:00,21.6,21.61,21.6,21.61,12000.0,19.3935,19.4025,19.3935,19.4025,12000.0
2015-05-21 12:05:00,21.61,21.61,21.6,21.6,10000.0,19.4025,19.4025,19.3935,19.3935,10000.0
2015-05-21 12:10:00,21.6,21.61,21.6,21.6,5200.0,19.3935,19.4025,19.3935,19.3935,5200.0
2015-05-21 12:15:00,21.6,21.61,21.6,21.61,23200.0,19.3935,19.4025,19.3935,19.4025,23200.0
2015-05-21 12:20:00,21.61,21.61,21.6,21.6,4800.0,19.4025,19.4025,19.3935,19.3935,4800.0
2015-05-21 12:25:00,21.6,21.61,21.6,21.6,14800.0,19.3935,19.4025,19.3935,19.3935,14800.0
2015-05-21 12:30:00,21.6,21.61,21.6,21.61,10800.0,19.3935,19.4025,19.3935,19.4025,10800.0
2015-05-21 12:35:00,21.61,21.61,21.6,21.61,20800.0,19.4025,19.4025,19.3935,19.4025,20800.0
2015-05-21 12:40:00,21.61,21.61,21.61,21.61,4000.0,19.4025,19.4025,19.4025,19.4025,4000.0
2015-05-21 12:45:00,21.6,21.62,21.6,21.61,14800.0,19.3935,19.4115,19.3935,19.4025,14800.0
2015-05-21 12:50:00,21.61,21.62,21.61,21.61,6000.0,19.4025,19.4115,19.4025,19.4025,6000.0
2015-05-21 12:55:00,21.61,21.61,21.6,21.6,3200.0,19.4025,19.4025,19.3935,19.3935,3200.0
2015-05-21 13:00:00,21.61,21.62,21.61,21.61,17200.0,19.4025,19.4115,19.4025,19.4025,17200.0
2015-05-21 13:05:00,21.62,21.62,21.61,21.61,3200.0,19.4115,19.4115,19.4025,19.4025,3200.0
2015-05-21 13:10:00,21.61,21.62,21.61,21.61,53200.0,19.4025,19.4115,19.4025,19.4025,53200.0
2015-05-21 13:15:00,21.61,21.62,21.61,21.61,8800.0,19.4025,19.4115,19.4025,19.4025,8800.0
2015-05-21 13:20:00,21.61,21.62,21.61,21.61,19600.0,19.4025,19.4115,19.4025,19.4025,19600.0
2015-05-21 13:25:00,21.61,21.61,21.61,21.61,8800.0,19.4025,19.4025,19.4025,19.4025,8800.0
2015-05-21 13:30:00,21.61,21.61,21.6,21.6,11600.0,19.4025,19.4025,19.3935,19.3935,11600.0
2015-05-21 13:35:00,21.6,21.6,21.59,21.59,11200.0,19.3935,19.3935,19.3845,19.3845,11200.0
2015-05-21 13:40:00,21.59,21.6,21.59,21.59,32800.0,19.3845,19.3935,19.3845,19.3845,32800.0
2015-05-21 13:45:00,21.59,21.6,21.59,21.6,18800.0,19.3845,19.3935,19.3845,19.3935,18800.0
2015-05-21 13:50:00,21.6,21.6,21.59,21.59,12400.0,19.3935,19.3935,19.3845,19.3845,12400.0
2015-05-21 13:55:00,21.59,21.59,21.58,21.58,13200.0,19.3845,19.3845,19.3755,19.3755,13200.0
2015-05-21 14:00:00,21.58,21.6,21.58,21.6,5200.0,19.3755,19.3935,19.3755,19.3935,5200.0
2015-05-21 14:05:00,21.59,21.6,21.59,21.59,9600.0,19.3845,19.3935,19.3845,19.3845,9600.0
2015-05-21 14:10:00,21.59,21.59,21.59,21.59,10800.0,19.3845,19.3845,19.3845,19.3845,10800.0
2015-05-21 14:15:00,21.59,21.59,21.58,21.59,16400.0,19.3845,19.3845,19.3755,19.3845,16400.0
2015-05-21 14:20:00,21.6,21.6,21.59,21.59,5200.0,19.3935,19.3935,19.3845,19.3845,5200.0
2015-05-21 14:25:00,21.59,21.59,21.59,21.59,9600.0,19.3845,19.3845,19.3845,19.3845,9600.0
2015-05-21 14:30:00,21.59,21.59,21.59,21.59,10400.0,19.3845,19.3845,19.3845,19.3845,10400.0
2015-05-21 14:35:00,21.59,21.61,21.59,21.6,12000.0,19.3845,19.4025,19.3845,19.3935,12000.0
2015-05-21 14:40:00,21.6,21.6,21.6,21.6,11600.0,19.3935,19.3935,19.3935,19.3935,11600.0
2015-05-21 14:45:00,21.6,21.61,21.6,21.6,11600.0,19.3935,19.4025,19.3935,19.3935,11600.0
2015-05-21 14:50:00,21.61,21.61,21.6,21.6,8400.0,19.4025,19.4025,19.3935,19.3935,8400.0
2015-05-21 14:55:00,21.6,21.61,21.6,21.6,12800.0,19.3935,19.4025,19.3935,19.3935,12800.0
2015-05-21 15:00:00,21.6,21.61,21.58,21.58,28000.0,19.3935,19.4025,19.3755,19.3755,28000.0
2015-05-21 15:05:00,21.59,21.59,21.59,21.59,19600.0,19.3845,19.3845,19.3845,19.3845,19600.0
2015-05-21 15:10:00,21.59,21.59,21.58,21.58,18800.0,19.3845,19.3845,19.3755,19.3755,18800.0
2015-05-21 15:15:00,21.58,21.58,21.58,21.58,21600.0,19.3755,19.3755,19.3755,19.3755,21600.0
2015-05-21 15:20:00,21.58,21.58,21.58,21.58,11200.0,19.3755,19.3755,19.3755,19.3755,11200.0
2015-05-21 15:25:00,21.58,21.59,21.58,21.59,18800.0,19.3755,19.3845,19.3755,19.3845,18800.0
2015-05-21 15:30:00,21.59,21.6,21.59,21.6,20800.0,19.3845,19.3935,19.3845,19.3935,20800.0
2015-05-21 15:35:00,21.6,21.61,21.6,21.6,21600.0,19.3935,19.4025,19.3935,19.3935,21600.0
2015-05-21 15:40:00,21.6,21.62,21.59,21.6,39200.0,19.3935,19.4115,19.3845,19.3935,39200.0
2015-05-21 15:45:00,21.6,21.6,21.58,21.58,48400.0,19.3935,19.3935,19.3755,19.3755,48400.0
2015-05-21 15:50:00,21.57,21.58,21.56,21.56,47200.0,19.3666,19.3755,19.3576,19.3576,47200.0
2015-05-21 15:55:00,21.56,21.57,21.55,21.56,98000.0,19.3576,19.3666,19.3486,19.3576,98000.0
2015-05-22 09:30:00,21.4,21.42,21.15,21.4,162800.0,19.2139,19.2319,18.9895,19.2139,162800.0
2015-05-22 09:35:00,21.36,21.46,21.36,21.45,34400.0,19.178,19.2678,19.178,19.2588,34400.0
2015-05-22 09:40:00,21.45,21.46,21.44,21.46,24400.0,19.2588,19.2678,19.2498,19.2678,24400.0
2015-05-22 09:45:00,21.47,21.55,21.47,21.52,49200.0,19.2768,19.3486,19.2768,19.3217,49200.0
2015-05-22 09:50:00,21.53,21.56,21.53,21.56,4000.0,19.3306,19.3576,19.3306,19.3576,4000.0
2015-05-22 09:55:00,21.53,21.55,21.51,21.53,25200.0,19.3306,19.3486,19.3127,19.3306,25200.0
2015-05-22 10:00:00,21.53,21.55,21.53,21.54,6000.0,19.3306,19.3486,19.3306,19.3396,6000.0
2015-05-22 10:05:00,21.55,21.55,21.52,21.53,19600.0,19.3486,19.3486,19.3217,19.3306,19600.0
2015-05-22 10:10:00,21.53,21.56,21.53,21.55,21600.0,19.3306,19.3576,19.3306,19.3486,21600.0
2015-05-22 10:15:00,21.54,21.55,21.54,21.55,4800.0,19.3396,19.3486,19.3396,19.3486,4800.0
2015-05-22 10:20:00,21.54,21.54,21.53,21.54,14000.0,19.3396,19.3396,19.3306,19.3396,14000.0
2015-05-22 10:25:00,21.54,21.55,21.54,21.55,3600.0,19.3396,19.3486,19.3396,19.3486,3600.0
2015-05-22 10:30:00,21.54,21.55,21.54,21.55,5200.0,19.3396,19.3486,19.3396,19.3486,5200.0
2015-05-22 10:35:00,21.55,21.58,21.55,21.57,14800.0,19.3486,19.3755,19.3486,19.3666,14800.0
2015-05-22 10:40:00,21.57,21.6,21.56,21.6,17600.0,19.3666,19.3935,19.3576,19.3935,17600.0
2015-05-22 10:45:00,21.6,21.61,21.59,21.6,18000.0,19.3935,19.4025,19.3845,19.3935,18000.0
2015-05-22 10:50:00,21.6,21.61,21.59,21.61,14400.0,19.3935,19.4025,19.3845,19.4025,14400.0
2015-05-22 10:55:00,21.6,21.6,21.59,21.6,7200.0,19.3935,19.3935,19.3845,19.3935,7200.0
2015-05-22 11:00:00,21.6,21.6,21.58,21.58,9600.0,19.3935,19.3935,19.3755,19.3755,9600.0
2015-05-22 11:05:00,21.58,21.58,21.55,21.56,26800.0,19.3755,19.3755,19.3486,19.3576,26800.0
2015-05-22 11:10:00,21.56,21.56,21.55,21.55,12400.0,19.3576,19.3576,19.3486,19.3486,12400.0
2015-05-22 11:15:00,21.55,21.57,21.55,21.57,17200.0,19.3486,19.3666,19.3486,19.3666,17200.0
2015-05-22 11:20:00,21.56,21.56,21.55,21.55,24800.0,19.3576,19.3576,19.3486,19.3486,24800.0
2015-05-22 11:25:00,21.55,21.58,21.55,21.58,22800.0,19.3486,19.3755,19.3486,19.3755,22800.0
2015-05-22 11:30:00,21.58,21.58,21.56,21.57,16000.0,19.3755,19.3755,19.3576,19.3666,16000.0
2015-05-22 11:35:00,21.57,21.58,21.57,21.57,12800.0,19.3666,19.3755,19.3666,19.3666,12800.0
2015-05-22 11:40:00,21.57,21.58,21.56,21.57,9600.0,19.3666,19.3755,19.3576,19.3666,9600.0
2015-05-22 11:45:00,21.58,21.59,21.58,21.59,7200.0,19.3755,19.3845,19.3755,19.3845,7200.0
2015-05-22 11:50:00,21.59,21.6,21.59,21.59,9600.0,19.3845,19.3935,19.3845,19.3845,9600.0
2015-05-22 11:55:00,21.59,21.59,21.59,21.59,5200.0,19.3845,19.3845,19.3845,19.3845,5200.0
2015-05-22 12:00:00,21.59,21.59,21.59,21.59,1600.0,19.3845,19.3845,19.3845,19.3845,1600.0
2015-05-22 12:05:00,21.58,21.59,21.57,21.59,11200.0,19.3755,19.3845,19.3666,19.3845,11200.0
2015-05-22 12:10:00,21.59,21.6,21.59,21.6,3200.0,19.3845,19.3935,19.3845,19.3935,3200.0
2015-05-22 12:15:00,21.6,21.6,21.6,21.6,5200.0,19.3935,19.3935,19.3935,19.3935,5200.0
2015-05-22 12:20:00,21.58,21.58,21.56,21.57,5600.0,19.3755,19.3755,19.3576,19.3666,5600.0
2015-05-22 12:25:00,21.57,21.57,21.57,21.57,0.0,19.3666,19.3666,19.3666,19.3666,0.0
2015-05-22 12:30:00,21.57,21.58,21.56,21.58,20000.0,19.3666,19.3755,19.3576,19.3755,20000.0
2015-05-22 12:35:00,21.57,21.57,21.56,21.56,7200.0,19.3666,19.3666,19.3576,19.3576,7200.0
2015-05-22 12:40:00,21.56,21.56,21.55,21.56,4400.0,19.3576,19.3576,19.3486,19.3576,4400.0
2015-05-22 12:45:00,21.55,21.55,21.55,21.55,400.0,19.3486,19.3486,19.3486,19.3486,400.0
2015-05-22 12:50:00,21.57,21.57,21.57,21.57,2400.0,19.3666,19.3666,19.3666,19.3666,2400.0
2015-05-22 12:55:00,21.57,21.58,21.57,21.57,16800.0,19.3666,19.3755,19.3666,19.3666,16800.0
2015-05-22 13:00:00,21.57,21.6,21.57,21.6,8000.0,19.3666,19.3935,19.3666,19.3935,8000.0
2015-05-22 13:05:00,21.6,21.6,21.59,21.6,8800.0,19.3935,19.3935,19.3845,19.3935,8800.0
2015-05-22 13:10:00,21.59,21.59,21.58,21.58,2800.0,19.3845,19.3845,19.3755,19.3755,2800.0
2015-05-22 13:15:00,21.57,21.58,21.57,21.58,3200.0,19.3666,19.3755,19.3666,19.3755,3200.0
2015-05-22 13:20:00,21.57,21.57,21.57,21.57,800.0,19.3666,19.3666,19.3666,19.3666,800.0
2015-05-22 13:25:00,21.58,21.59,21.58,21.58,5200.0,19.3755,19.3845,19.3755,19.3755,5200.0
2015-05-22 13:30:00,21.58,21.58,21.57,21.57,6400.0,19.3755,19.3755,19.3666,19.3666,6400.0
2015-05-22 13:35:00,21.57,21.57,21.57,21.57,0.0,19.3666,19.3666,19.3666,19.3666,0.0
2015-05-22 13:40:00,21.56,21.58,21.56,21.58,6800.0,19.3576,19.3755,19.3576,19.3755,6800.0
2015-05-22 13:45:00,21.57,21.57,21.57,21.57,1600.0,19.3666,19.3666,19.3666,19.3666,1600.0
2015-05-22 13:50:00,21.57,21.57,21.56,21.57,3600.0,19.3666,19.3666,19.3576,19.3666,3600.0
2015-05-22 13:55:00,21.57,21.57,21.55,21.56,7200.0,19.3666,19.3666,19.3486,19.3576,7200.0
2015-05-22 14:00:00,21.55,21.56,21.53,21.54,8800.0,19.3486,19.3576,19.3306,19.3396,8800.0
2015-05-22 14:05:00,21.54,21.55,21.54,21.55,6000.0,19.3396,19.3486,19.3396,19.3486,6000.0
2015-05-22 14:10:00,21.55,21.55,21.55,21.55,1600.0,19.3486,19.3486,19.3486,19.3486,1600.0
2015-05-22 14:15:00,21.55,21.56,21.54,21.56,20800.0,19.3486,19.3576,19.3396,19.3576,20800.0
2015-05-22 14:20:00,21.56,21.56,21.56,21.56,5200.0,19.3576,19.3576,19.3576,19.3576,5200.0
2015-05-22 14:25:00,21.56,21.56,21.56,21.56,1200.0,19.3576,19.3576,19.3576,19.3576,1200.0
2015-05-22 14:30:00,21.56,21.56,21.55,21.55,14800.0,19.3576,19.3576,19.3486,19.3486,14800.0
2015-05-22 14:35:00,21.55,21.56,21.55,21.56,4400.0,19.3486,19.3576,19.3486,19.3576,4400.0
2015-05-22 14:40:00,21.56,21.56,21.56,21.56,2400.0,19.3576,19.3576,19.3576,19.3576,2400.0
2015-05-22 14:45:00,21.55,21.55,21.55,21.55,16800.0,19.3486,19.3486,19.3486,19.3486,16800.0
2015-05-22 14:50:00,21.55,21.55,21.54,21.55,4800.0,19.3486,19.3486,19.3396,19.3486,4800.0
2015-05-22 14:55:00,21.55,21.55,21.54,21.55,6400.0,19.3486,19.3486,19.3396,19.3486,6400.0
2015-05-22 15:00:00,21.54,21.54,21.54,21.54,13200.0,19.3396,19.3396,19.3396,19.3396,13200.0
2015-05-22 15:05:00,21.54,21.55,21.53,21.54,8800.0,19.3396,19.3486,19.3306,19.3396,8800.0
2015-05-22 15:10:00,21.54,21.55,21.54,21.54,8400.0,19.3396,19.3486,19.3396,19.3396,8400.0
2015-05-22 15:15:00,21.54,21.54,21.54,21.54,6400.0,19.3396,19.3396,19.3396,19.3396,6400.0
2015-05-22 15:20:00,21.54,21.54,21.53,21.54,15200.0,19.3396,19.3396,19.3306,19.3396,15200.0
2015-05-22 15:25:00,21.54,21.54,21.53,21.54,11200.0,19.3396,19.3396,19.3306,19.3396,11200.0
2015-05-22 15:30:00,21.53,21.54,21.53,21.53,18800.0,19.3306,19.3396,19.3306,19.3306,18800.0
2015-05-22 15:35:00,21.53,21.54,21.53,21.54,33200.0,19.3306,19.3396,19.3306,19.3396,33200.0
2015-05-22 15:40:00,21.54,21.54,21.53,21.54,8800.0,19.3396,19.3396,19.3306,19.3396,8800.0
2015-05-22 15:45:00,21.53,21.54,21.53,21.53,26800.0,19.3306,19.3396,19.3306,19.3306,26800.0
2015-05-22 15:50:00,21.53,21.53,21.51,21.52,62000.0,19.3306,19.3306,19.3127,19.3217,62000.0
2015-05-22 15:55:00,21.51,21.52,21.5,21.5,106400.0,19.3127,19.3217,19.3037,19.3037,106400.0
2015-05-26 09:30:00,21.48,21.57,21.48,21.52,16800.0,19.2858,19.3666,19.2858,19.3217,16800.0
2015-05-26 09:35:00,21.5,21.51,21.46,21.49,26800.0,19.3037,19.3127,19.2678,19.2947,26800.0
2015-05-26 09:40:00,21.49,21.5,21.48,21.5,16800.0,19.2947,19.3037,19.2858,19.3037,16800.0
2015-05-26 09:45:00,21.5,21.51,21.48,21.5,18000.0,19.3037,19.3127,19.2858,19.3037,18000.0
2015-05-26 09:50:00,21.5,21.5,21.45,21.45,24000.0,19.3037,19.3037,19.2588,19.2588,24000.0
2015-05-26 09:55:00,21.46,21.46,21.45,21.45,18000.0,19.2678,19.2678,19.2588,19.2588,18000.0
2015-05-26 10:00:00,21.45,21.45,21.43,21.43,10400.0,19.2588,19.2588,19.2409,19.2409,10400.0
2015-05-26 10:05:00,21.43,21.44,21.43,21.43,15600.0,19.2409,19.2498,19.2409,19.2409,15600.0
2015-05-26 10:10:00,21.42,21.43,21.4,21.41,32000.0,19.2319,19.2409,19.2139,19.2229,32000.0
2015-05-26 10:15:00,21.4,21.4,21.37,21.38,28800.0,19.2139,19.2139,19.187,19.196,28800.0
2015-05-26 10:20:00,21.38,21.39,21.36,21.36,25600.0,19.196,19.205,19.178,19.178,25600.0
2015-05-26 10:25:00,21.37,21.4,21.37,21.39,12800.0,19.187,19.2139,19.187,19.205,12800.0
2015-05-26 10:30:00,21.4,21.41,21.39,21.4,43200.0,19.2139,19.2229,19.205,19.2139,43200.0
2015-05-26 10:35:00,21.41,21.41,21.4,21.4,4800.0,19.2229,19.2229,19.2139,19.2139,4800.0
2015-05-26 10:40:00,21.39,21.4,21.38,21.38,8400.0,19.205,19.2139,19.196,19.196,8400.0
2015-05-26 10:45:00,21.38,21.39,21.37,21.39,12000.0,19.196,19.205,19.187,19.205,12000.0
2015-05-26 10:50:00,21.39,21.4,21.38,21.39,14400.0,19.205,19.2139,19.196,19.205,14400.0
2015-05-26 10:55:00,21.39,21.39,21.33,21.36,98400.0,19.205,19.205,19.1511,19.178,98400.0
2015-05-26 11:00:00,21.37,21.37,21.34,21.34,22000.0,19.187,19.187,19.1601,19.1601,22000.0
2015-05-26 11:05:00,21.34,21.34,21.33,21.34,22800.0,19.1601,19.1601,19.1511,19.1601,22800.0
2015-05-26 11:10:00,21.34,21.34,21.33,21.33,7600.0,19.1601,19.1601,19.1511,19.1511,7600.0
2015-05-26 11:15:00,21.33,21.34,21.33,21.33,8400.0,19.1511,19.1601,19.1511,19.1511,8400.0
2015-05-26 11:20:00,21.33,21.34,21.32,21.34,10000.0,19.1511,19.1601,19.1421,19.1601,10000.0
2015-05-26 11:25:00,21.34,21.35,21.33,21.35,8000.0,19.1601,19.169,19.1511,19.169,8000.0
2015-05-26 11:30:00,21.35,21.36,21.34,21.35,5600.0,19.169,19.178,19.1601,19.169,5600.0
2015-05-26 11:35:00,21.35,21.38,21.35,21.38,10800.0,19.169,19.196,19.169,19.196,10800.0
2015-05-26 11:40:00,21.37,21.38,21.37,21.38,10400.0,19.187,19.196,19.187,19.196,10400.0
2015-05-26 11:45:00,21.37,21.37,21.34,21.35,13600.0,19.187,19.187,19.1601,19.169,13600.0
2015-05-26 11:50:00,21.35,21.36,21.34,21.35,11200.0,19.169,19.178,19.1601,19.169,11200.0
2015-05-26 11:55:00,21.35,21.36,21.34,21.36,5200.0,19.169,19.178,19.1601,19.178,5200.0
2015-05-26 12:00:00,21.36,21.37,21.36,21.36,10800.0,19.178,19.187,19.178,19.178,10800.0
2015-05-26 12:05:00,21.36,21.36,21.35,21.35,12800.0,19.178,19.178,19.169,19.169,12800.0
2015-05-26 12:10:00,21.35,21.36,21.35,21.36,9200.0,19.169,19.178,19.169,19.178,9200.0
2015-05-26 12:15:00,21.37,21.37,21.37,21.37,800.0,19.187,19.187,19.187,19.187,800.0
2015-05-26 12:20:00,21.37,21.39,21.37,21.39,14000.0,19.187,19.205,19.187,19.205,14000.0
2015-05-26 12:25:00,21.39,21.39,21.38,21.38,11600.0,19.205,19.205,19.196,19.196,11600.0
2015-05-26 12:30:00,21.38,21.39,21.37,21.38,10800.0,19.196,19.205,19.187,19.196,10800.0
2015-05-26 12:35:00,21.37,21.37,21.36,21.36,6000.0,19.187,19.187,19.178,19.178,6000.0
2015-05-26 12:40:00,21.36,21.36,21.36,21.36,4400.0,19.178,19.178,19.178,19.178,4400.0
2015-05-26 12:45:00,21.36,21.37,21.36,21.37,8400.0,19.178,19.187,19.178,19.187,8400.0
2015-05-26 12:50:00,21.37,21.37,21.35,21.35,5200.0,19.187,19.187,19.169,19.169,5200.0
2015-05-26 12:55:00,21.35,21.36,21.34,21.36,5600.0,19.169,19.178,19.1601,19.178,5600.0
2015-05-26 13:00:00,21.36,21.36,21.35,21.35,2800.0,19.178,19.178,19.169,19.169,2800.0
2015-05-26 13:05:00,21.36,21.36,21.34,21.36,13200.0,19.178,19.178,19.1601,19.178,13200.0
2015-05-26 13:10:00,21.36,21.36,21.36,21.36,4800.0,19.178,19.178,19.178,19.178,4800.0
2015-05-26 13:15:00,21.36,21.37,21.36,21.36,7600.0,19.178,19.187,19.178,19.178,7600.0
2015-05-26 13:20:00,21.37,21.38,21.37,21.38,12400.0,19.187,19.196,19.187,19.196,12400.0
2015-05-26 13:25:00,21.39,21.4,21.39,21.39,29200.0,19.205,19.2139,19.205,19.205,29200.0
2015-05-26 13:30:00,21.39,21.39,21.38,21.38,35600.0,19.205,19.205,19.196,19.196,35600.0
2015-05-26 13:35:00,21.38,21.39,21.36,21.37,18800.0,19.196,19.205,19.178,19.187,18800.0
2015-05-26 13:40:00,21.37,21.38,21.37,21.38,8800.0,19.187,19.196,19.187,19.196,8800.0
2015-05-26 13:45:00,21.37,21.38,21.37,21.38,19600.0,19.187,19.196,19.187,19.196,19600.0
2015-05-26 13:50:00,21.38,21.4,21.37,21.38,16400.0,19.196,19.2139,19.187,19.196,16400.0
2015-05-26 13:55:00,21.39,21.39,21.38,21.38,19200.0,19.205,19.205,19.196,19.196,19200.0
2015-05-26 14:00:00,21.38,21.39,21.38,21.39,18400.0,19.196,19.205,19.196,19.205,18400.0
2015-05-26 14:05:00,21.39,21.39,21.38,21.38,12000.0,19.205,19.205,19.196,19.196,12000.0
2015-05-26 14:10:00,21.38,21.39,21.38,21.38,16800.0,19.196,19.205,19.196,19.196,16800.0
2015-05-26 14:15:00,21.39,21.42,21.38,21.41,18400.0,19.205,19.2319,19.196,19.2229,18400.0
2015-05-26 14:20:00,21.41,21.41,21.4,21.4,13600.0,19.2229,19.2229,19.2139,19.2139,13600.0
2015-05-26 14:25:00,21.39,21.4,21.39,21.39,14000.0,19.205,19.2139,19.205,19.205,14000.0
2015-05-26 14:30:00,21.38,21.39,21.38,21.39,6000.0,19.196,19.205,19.196,19.205,6000.0
2015-05-26 14:35:00,21.39,21.41,21.39,21.41,10400.0,19.205,19.2229,19.205,19.2229,10400.0
2015-05-26 14:40:00,21.4,21.42,21.4,21.4,19200.0,19.2139,19.2319,19.2139,19.2139,19200.0
2015-05-26 14:45:00,21.41,21.41,21.4,21.4,14000.0,19.2229,19.2229,19.2139,19.2139,14000.0
2015-05-26 14:50:00,21.4,21.4,21.37,21.37,12400.0,19.2139,19.2139,19.187,19.187,12400.0
2015-05-26 14:55:00,21.38,21.39,21.38,21.39,15200.0,19.196,19.205,19.196,19.205,15200.0
2015-05-26 15:00:00,21.38,21.39,21.38,21.39,23600.0,19.196,19.205,19.196,19.205,23600.0
2015-05-26 15:05:00,21.38,21.39,21.38,21.39,42000.0,19.196,19.205,19.196,19.205,42000.0
2015-05-26 15:10:00,21.39,21.41,21.39,21.4,23200.0,19.205,19.2229,19.205,19.2139,23200.0
2015-05-26 15:15:00,21.4,21.41,21.4,21.4,21200.0,19.2139,19.2229,19.2139,19.2139,21200.0
2015-05-26 15:20:00,21.4,21.42,21.4,21.42,15200.0,19.2139,19.2319,19.2139,19.2319,15200.0
2015-05-26 15:25:00,21.42,21.42,21.41,21.42,30800.0,19.2319,19.2319,19.2229,19.2319,30800.0
2015-05-26 15:30:00,21.42,21.44,21.42,21.44,19600.0,19.2319,19.2498,19.2319,19.2498,19600.0
2015-05-26 15:35:00,21.43,21.45,21.43,21.44,30800.0,19.2409,19.2588,19.2409,19.2498,30800.0
2015-05-26 15:40:00,21.44,21.46,21.44,21.45,35200.0,19.2498,19.2678,19.2498,19.2588,35200.0
2015-05-26 15:45:00,21.45,21.47,21.45,21.47,36800.0,19.2588,19.2768,19.2588,19.2768,36800.0
2015-05-26 15:50:00,21.47,21.48,21.46,21.48,66000.0,19.2768,19.2858,19.2678,19.2858,66000.0
2015-05-26 15:55:00,21.48,21.48,21.45,21.45,90800.0,19.2858,19.2858,19.2588,19.2588,90800.0
2015-05-27 09:30:00,21.45,21.5,21.39,21.45,43600.0,19.2588,19.3037,19.205,19.2588,43600.0
2015-05-27 09:35:00,21.45,21.48,21.41,21.45,51600.0,19.2588,19.2858,19.2229,19.2588,51600.0
2015-05-27 09:40:00,21.45,21.47,21.44,21.46,10800.0,19.2588,19.2768,19.2498,19.2678,10800.0
2015-05-27 09:45:00,21.45,21.46,21.43,21.46,22000.0,19.2588,19.2678,19.2409,19.2678,22000.0
2015-05-27 09:50:00,21.47,21.51,21.47,21.51,11600.0,19.2768,19.3127,19.2768,19.3127,11600.0
2015-05-27 09:55:00,21.52,21.53,21.49,21.49,6400.0,19.3217,19.3306,19.2947,19.2947,6400.0
2015-05-27 10:00:00,21.49,21.49,21.44,21.45,44800.0,19.2947,19.2947,19.2498,19.2588,44800.0
2015-05-27 10:05:00,21.45,21.48,21.43,21.48,22800.0,19.2588,19.2858,19.2409,19.2858,22800.0
2015-05-27 10:10:00,21.47,21.47,21.44,21.44,25200.0,19.2768,19.2768,19.2498,19.2498,25200.0
2015-05-27 10:15:00,21.45,21.45,21.44,21.45,6400.0,19.2588,19.2588,19.2498,19.2588,6400.0
2015-05-27 10:20:00,21.45,21.47,21.45,21.47,4400.0,19.2588,19.2768,19.2588,19.2768,4400.0
2015-05-27 10:25:00,21.45,21.46,21.44,21.45,5600.0,19.2588,19.2678,19.2498,19.2588,5600.0
2015-05-27 10:30:00,21.44,21.46,21.44,21.45,4400.0,19.2498,19.2678,19.2498,19.2588,4400.0
2015-05-27 10:35:00,21.46,21.47,21.46,21.46,4000.0,19.2678,19.2768,19.2678,19.2678,4000.0
2015-05-27 10:40:00,21.46,21.47,21.45,21.45,4400.0,19.2678,19.2768,19.2588,19.2588,4400.0
2015-05-27 10:45:00,21.45,21.46,21.45,21.46,9200.0,19.2588,19.2678,19.2588,19.2678,9200.0
2015-05-27 10:50:00,21.46,21.48,21.46,21.47,6800.0,19.2678,19.2858,19.2678,19.2768,6800.0
2015-05-27 10:55:00,21.48,21.49,21.48,21.49,4400.0,19.2858,19.2947,19.2858,19.2947,4400.0
2015-05-27 11:00:00,21.49,21.5,21.48,21.48,7600.0,19.2947,19.3037,19.2858,19.2858,7600.0
2015-05-27 11:05:00,21.48,21.48,21.47,21.48,10000.0,19.2858,19.2858,19.2768,19.2858,10000.0
2015-05-27 11:10:00,21.48,21.48,21.46,21.47,9200.0,19.2858,19.2858,19.2678,19.2768,9200.0
2015-05-27 11:15:00,21.47,21.48,21.47,21.47,5200.0,19.2768,19.2858,19.2768,19.2768,5200.0
2015-05-27 11:20:00,21.47,21.47,21.45,21.45,21200.0,19.2768,19.2768,19.2588,19.2588,21200.0
2015-05-27 11:25:00,21.46,21.47,21.46,21.46,6400.0,19.2678,19.2768,19.2678,19.2678,6400.0
2015-05-27 11:30:00,21.46,21.47,21.46,21.47,8000.0,19.2678,19.2768,19.2678,19.2768,8000.0
2015-05-27 11:35:00,21.47,21.47,21.47,21.47,10800.0,19.2768,19.2768,19.2768,19.2768,10800.0
2015-05-27 11:40:00,21.48,21.49,21.48,21.49,5600.0,19.2858,19.2947,19.2858,19.2947,5600.0
2015-05-27 11:45:00,21.48,21.49,21.48,21.49,8800.0,19.2858,19.2947,19.2858,19.2947,8800.0
2015-05-27 11:50:00,21.49,21.5,21.49,21.49,1200.0,19.2947,19.3037,19.2947,19.2947,1200.0
2015-05-27 11:55:00,21.49,21.49,21.48,21.49,4400.0,19.2947,19.2947,19.2858,19.2947,4400.0
2015-05-27 12:00:00,21.49,21.49,21.48,21.49,5200.0,19.2947,19.2947,19.2858,19.2947,5200.0
2015-05-27 12:05:00,21.49,21.5,21.49,21.5,9600.0,19.2947,19.3037,19.2947,19.3037,9600.0
2015-05-27 12:10:00,21.49,21.49,21.49,21.49,3600.0,19.2947,19.2947,19.2947,19.2947,3600.0
2015-05-27 12:15:00,21.49,21.49,21.49,21.49,6400.0,19.2947,19.2947,19.2947,19.2947,6400.0
2015-05-27 12:20:00,21.49,21.49,21.49,21.49,6000.0,19.2947,19.2947,19.2947,19.2947,6000.0
2015-05-27 12:25:00,21.49,21.49,21.49,21.49,3600.0,19.2947,19.2947,19.2947,19.2947,3600.0
2015-05-27 12:30:00,21.49,21.49,21.49,21.49,8000.0,19.2947,19.2947,19.2947,19.2947,8000.0
2015-05-27 12:35:00,21.49,21.49,21.48,21.48,6400.0,19.2947,19.2947,19.2858,19.2858,6400.0
2015-05-27 12:40:00,21.48,21.49,21.48,21.49,7200.0,19.2858,19.2947,19.2858,19.2947,7200.0
2015-05-27 12:45:00,21.49,21.49,21.49,21.49,2400.0,19.2947,19.2947,19.2947,19.2947,2400.0
2015-05-27 12:50:00,21.49,21.49,21.48,21.49,6400.0,19.2947,19.2947,19.2858,19.2947,6400.0
2015-05-27 12:55:00,21.49,21.49,21.47,21.47,5200.0,19.2947,19.2947,19.2768,19.2768,5200.0
2015-05-27 13:00:00,21.47,21.5,21.47,21.5,18400.0,19.2768,19.3037,19.2768,19.3037,18400.0
2015-05-27 13:05:00,21.5,21.5,21.5,21.5,4000.0,19.3037,19.3037,19.3037,19.3037,4000.0
2015-05-27 13:10:00,21.51,21.52,21.51,21.51,7200.0,19.3127,19.3217,19.3127,19.3127,7200.0
2015-05-27 13:15:00,21.51,21.51,21.5,21.5,3200.0,19.3127,19.3127,19.3037,19.3037,3200.0
2015-05-27 13:20:00,21.51,21.52,21.5,21.52,7600.0,19.3127,19.3217,19.3037,19.3217,7600.0
2015-05-27 13:25:00,21.52,21.52,21.52,21.52,400.0,19.3217,19.3217,19.3217,19.3217,400.0
2015-05-27 13:30:00,21.51,21.52,21.51,21.52,12000.0,19.3127,19.3217,19.3127,19.3217,12000.0
2015-05-27 13:35:00,21.52,21.53,21.52,21.53,2400.0,19.3217,19.3306,19.3217,19.3306,2400.0
2015-05-27 13:40:00,21.53,21.53,21.53,21.53,7200.0,19.3306,19.3306,19.3306,19.3306,7200.0
2015-05-27 13:45:00,21.53,21.53,21.53,21.53,5600.0,19.3306,19.3306,19.3306,19.3306,5600.0
2015-05-27 13:50:00,21.53,21.54,21.53,21.53,4800.0,19.3306,19.3396,19.3306,19.3306,4800.0
2015-05-27 13:55:00,21.53,21.54,21.52,21.54,8000.0,19.3306,19.3396,19.3217,19.3396,8000.0
2015-05-27 14:00:00,21.54,21.57,21.54,21.55,14800.0,19.3396,19.3666,19.3396,19.3486,14800.0
2015-05-27 14:05:00,21.56,21.57,21.56,21.57,4400.0,19.3576,19.3666,19.3576,19.3666,4400.0
2015-05-27 14:10:00,21.56,21.56,21.56,21.56,1200.0,19.3576,19.3576,19.3576,19.3576,1200.0
2015-05-27 14:15:00,21.56,21.57,21.56,21.57,9600.0,19.3576,19.3666,19.3576,19.3666,9600.0
2015-05-27 14:20:00,21.57,21.57,21.56,21.57,5200.0,19.3666,19.3666,19.3576,19.3666,5200.0
2015-05-27 14:25:00,21.57,21.57,21.57,21.57,5200.0,19.3666,19.3666,19.3666,19.3666,5200.0
2015-05-27 14:30:00,21.57,21.57,21.56,21.57,16800.0,19.3666,19.3666,19.3576,19.3666,16800.0
2015-05-27 14:35:00,21.57,21.57,21.56,21.56,3600.0,19.3666,19.3666,19.3576,19.3576,3600.0
2015-05-27 14:40:00,21.55,21.56,21.55,21.55,33600.0,19.3486,19.3576,19.3486,19.3486,33600.0
2015-05-27 14:45:00,21.55,21.55,21.55,21.55,5200.0,19.3486,19.3486,19.3486,19.3486,5200.0
2015-05-27 14:50:00,21.55,21.55,21.55,21.55,12000.0,19.3486,19.3486,19.3486,19.3486,12000.0
2015-05-27 14:55:00,21.55,21.55,21.54,21.54,13200.0,19.3486,19.3486,19.3396,19.3396,13200.0
2015-05-27 15:00:00,21.54,21.55,21.54,21.55,15200.0,19.3396,19.3486,19.3396,19.3486,15200.0
2015-05-27 15:05:00,21.55,21.56,21.55,21.56,49600.0,19.3486,19.3576,19.3486,19.3576,49600.0
2015-05-27 15:10:00,21.56,21.56,21.55,21.55,22000.0,19.3576,19.3576,19.3486,19.3486,22000.0
2015-05-27 15:15:00,21.55,21.57,21.55,21.56,41600.0,19.3486,19.3666,19.3486,19.3576,41600.0
2015-05-27 15:20:00,21.56,21.56,21.55,21.55,9200.0,19.3576,19.3576,19.3486,19.3486,9200.0
2015-05-27 15:25:00,21.55,21.55,21.54,21.55,12000.0,19.3486,19.3486,19.3396,19.3486,12000.0
2015-05-27 15:30:00,21.55,21.55,21.53,21.53,14000.0,19.3486,19.3486,19.3306,19.3306,14000.0
2015-05-27 15:35:00,21.54,21.54,21.53,21.54,17600.0,19.3396,19.3396,19.3306,19.3396,17600.0
2015-05-27 15:40:00,21.54,21.54,21.53,21.54,28000.0,19.3396,19.3396,19.3306,19.3396,28000.0
2015-05-27 15:45:00,21.54,21.54,21.53,21.53,22800.0,19.3396,19.3396,19.3306,19.3306,22800.0
2015-05-27 15:50:00,21.54,21.56,21.54,21.54,29600.0,19.3396,19.3576,19.3396,19.3396,29600.0
2015-05-27 15:55:00,21.55,21.56,21.53,21.54,72800.0,19.3486,19.3576,19.3306,19.3396,72800.0
2015-05-28 09:30:00,21.56,21.56,21.51,21.55,31200.0,19.3576,19.3576,19.3127,19.3486,31200.0
2015-05-28 09:35:00,21.53,21.56,21.53,21.55,14000.0,19.3306,19.3576,19.3306,19.3486,14000.0
2015-05-28 09:40:00,21.57,21.59,21.57,21.58,4800.0,19.3666,19.3845,19.3666,19.3755,4800.0
2015-05-28 09:45:00,21.58,21.59,21.57,21.57,15600.0,19.3755,19.3845,19.3666,19.3666,15600.0
2015-05-28 09:50:00,21.56,21.57,21.54,21.55,31200.0,19.3576,19.3666,19.3396,19.3486,31200.0
2015-05-28 09:55:00,21.55,21.56,21.53,21.54,20400.0,19.3486,19.3576,19.3306,19.3396,20400.0
2015-05-28 10:00:00,21.54,21.54,21.52,21.52,4000.0,19.3396,19.3396,19.3217,19.3217,4000.0
2015-05-28 10:05:00,21.54,21.54,21.52,21.52,7600.0,19.3396,19.3396,19.3217,19.3217,7600.0
2015-05-28 10:10:00,21.53,21.54,21.53,21.54,5200.0,19.3306,19.3396,19.3306,19.3396,5200.0
2015-05-28 10:15:00,21.55,21.57,21.55,21.57,3600.0,19.3486,19.3666,19.3486,19.3666,3600.0
2015-05-28 10:20:00,21.56,21.56,21.54,21.54,8000.0,19.3576,19.3576,19.3396,19.3396,8000.0
2015-05-28 10:25:00,21.55,21.56,21.55,21.56,3200.0,19.3486,19.3576,19.3486,19.3576,3200.0
2015-05-28 10:30:00,21.55,21.56,21.55,21.55,5600.0,19.3486,19.3576,19.3486,19.3486,5600.0
2015-05-28 10:35:00,21.55,21.55,21.54,21.54,4800.0,19.3486,19.3486,19.3396,19.3396,4800.0
2015-05-28 10:40:00,21.56,21.56,21.55,21.56,6000.0,19.3576,19.3576,19.3486,19.3576,6000.0
2015-05-28 10:45:00,21.57,21.57,21.56,21.56,1600.0,19.3666,19.3666,19.3576,19.3576,1600.0
2015-05-28 10:50:00,21.56,21.57,21.56,21.57,3600.0,19.3576,19.3666,19.3576,19.3666,3600.0
2015-05-28 10:55:00,21.57,21.57,21.57,21.57,1200.0,19.3666,19.3666,19.3666,19.3666,1200.0
2015-05-28 11:00:00,21.56,21.56,21.55,21.55,13200.0,19.3576,19.3576,19.3486,19.3486,13200.0
2015-05-28 11:05:00,21.56,21.56,21.56,21.56,1600.0,19.3576,19.3576,19.3576,19.3576,1600.0
2015-05-28 11:10:00,21.56,21.56,21.56,21.56,3200.0,19.3576,19.3576,19.3576,19.3576,3200.0
2015-05-28 11:15:00,21.57,21.57,21.56,21.57,2400.0,19.3666,19.3666,19.3576,19.3666,2400.0
2015-05-28 11:20:00,21.56,21.57,21.56,21.57,10000.0,19.3576,19.3666,19.3576,19.3666,10000.0
2015-05-28 11:25:00,21.56,21.57,21.56,21.57,4000.0,19.3576,19.3666,19.3576,19.3666,4000.0
2015-05-28 11:30:00,21.57,21.57,21.57,21.57,0.0,19.3666,19.3666,19.3666,19.3666,0.0
2015-05-28 11:35:00,21.57,21.57,21.56,21.57,6400.0,19.3666,19.3666,19.3576,19.3666,6400.0
2015-05-28 11:40:00,21.57,21.57,21.57,21.57,1600.0,19.3666,19.3666,19.3666,19.3666,1600.0
2015-05-28 11:45:00,21.57,21.58,21.55,21.56,30400.0,19.3666,19.3755,19.3486,19.3576,30400.0
2015-05-28 11:50:00,21.56,21.56,21.55,21.56,23600.0,19.3576,19.3576,19.3486,19.3576,23600.0
2015-05-28 11:55:00,21.56,21.56,21.55,21.55,8000.0,19.3576,19.3576,19.3486,19.3486,8000.0
2015-05-28 12:00:00,21.55,21.57,21.55,21.57,12000.0,19.3486,19.3666,19.3486,19.3666,12000.0
2015-05-28 12:05:00,21.57,21.57,21.57,21.57,5600.0,19.3666,19.3666,19.3666,19.3666,5600.0
2015-05-28 12:10:00,21.57,21.59,21.57,21.58,25200.0,19.3666,19.3845,19.3666,19.3755,25200.0
2015-05-28 12:15:00,21.58,21.58,21.58,21.58,2400.0,19.3755,19.3755,19.3755,19.3755,2400.0
2015-05-28 12:20:00,21.58,21.59,21.57,21.59,24000.0,19.3755,19.3845,19.3666,19.3845,24000.0
2015-05-28 12:25:00,21.59,21.6,21.59,21.59,4000.0,19.3845,19.3935,19.3845,19.3845,4000.0
2015-05-28 12:30:00,21.59,21.59,21.58,21.58,2000.0,19.3845,19.3845,19.3755,19.3755,2000.0
2015-05-28 12:35:00,21.57,21.57,21.56,21.56,5600.0,19.3666,19.3666,19.3576,19.3576,5600.0
2015-05-28 12:40:00,21.56,21.56,21.56,21.56,7200.0,19.3576,19.3576,19.3576,19.3576,7200.0
2015-05-28 12:45:00,21.56,21.56,21.56,21.56,5600.0,19.3576,19.3576,19.3576,19.3576,5600.0
2015-05-28 12:50:00,21.56,21.57,21.56,21.56,6800.0,19.3576,19.3666,19.3576,19.3576,6800.0
2015-05-28 12:55:00,21.56,21.57,21.56,21.56,18000.0,19.3576,19.3666,19.3576,19.3576,18000.0
2015-05-28 13:00:00,21.56,21.56,21.56,21.56,4400.0,19.3576,19.3576,19.3576,19.3576,4400.0
2015-05-28 13:05:00,21.56,21.58,21.56,21.56,8800.0,19.3576,19.3755,19.3576,19.3576,8800.0
2015-05-28 13:10:00,21.56,21.56,21.55,21.55,6800.0,19.3576,19.3576,19.3486,19.3486,6800.0
2015-05-28 13:15:00,21.56,21.56,21.55,21.56,22000.0,19.3576,19.3576,19.3486,19.3576,22000.0
2015-05-28 13:20:00,21.56,21.56,21.56,21.56,1600.0,19.3576,19.3576,19.3576,19.3576,1600.0
2015-05-28 13:25:00,21.56,21.57,21.56,21.57,2400.0,19.3576,19.3666,19.3576,19.3666,2400.0
2015-05-28 13:30:00,21.56,21.56,21.55,21.55,2400.0,19.3576,19.3576,19.3486,19.3486,2400.0
2015-05-28 13:35:00,21.56,21.57,21.56,21.56,10400.0,19.3576,19.3666,19.3576,19.3576,10400.0
2015-05-28 13:40:00,21.57,21.57,21.56,21.57,4400.0,19.3666,19.3666,19.3576,19.3666,4400.0
2015-05-28 13:45:00,21.57,21.57,21.56,21.57,3200.0,19.3666,19.3666,19.3576,19.3666,3200.0
2015-05-28 13:50:00,21.57,21.58,21.56,21.57,13600.0,19.3666,19.3755,19.3576,19.3666,13600.0
2015-05-28 13:55:00,21.57,21.58,21.56,21.56,4000.0,19.3666,19.3755,19.3576,19.3576,4000.0
2015-05-28 14:00:00,21.56,21.57,21.56,21.57,4400.0,19.3576,19.3666,19.3576,19.3666,4400.0
2015-05-28 14:05:00,21.56,21.57,21.56,21.56,11200.0,19.3576,19.3666,19.3576,19.3576,11200.0
2015-05-28 14:10:00,21.56,21.56,21.56,21.56,7600.0,19.3576,19.3576,19.3576,19.3576,7600.0
2015-05-28 14:15:00,21.56,21.57,21.56,21.57,2800.0,19.3576,19.3666,19.3576,19.3666,2800.0
2015-05-28 14:20:00,21.57,21.58,21.57,21.57,4800.0,19.3666,19.3755,19.3666,19.3666,4800.0
2015-05-28 14:25:00,21.57,21.58,21.57,21.58,8400.0,19.3666,19.3755,19.3666,19.3755,8400.0
2015-05-28 14:30:00,21.58,21.58,21.57,21.57,2800.0,19.3755,19.3755,19.3666,19.3666,2800.0
2015-05-28 14:35:00,21.57,21.58,21.57,21.57,6000.0,19.3666,19.3755,19.3666,19.3666,6000.0
2015-05-28 14:40:00,21.57,21.57,21.57,21.57,3200.0,19.3666,19.3666,19.3666,19.3666,3200.0
2015-05-28 14:45:00,21.57,21.57,21.57,21.57,6000.0,19.3666,19.3666,19.3666,19.3666,6000.0
2015-05-28 14:50:00,21.57,21.57,21.57,21.57,2400.0,19.3666,19.3666,19.3666,19.3666,2400.0
2015-05-28 14:55:00,21.56,21.57,21.55,21.56,28800.0,19.3576,19.3666,19.3486,19.3576,28800.0
2015-05-28 15:00:00,21.56,21.56,21.55,21.55,7600.0,19.3576,19.3576,19.3486,19.3486,7600.0
2015-05-28 15:05:00,21.55,21.56,21.55,21.55,12800.0,19.3486,19.3576,19.3486,19.3486,12800.0
2015-05-28 15:10:00,21.55,21.56,21.55,21.56,16800.0,19.3486,19.3576,19.3486,19.3576,16800.0
2015-05-28 15:15:00,21.56,21.58,21.56,21.57,18800.0,19.3576,19.3755,19.3576,19.3666,18800.0
2015-05-28 15:20:00,21.57,21.57,21.56,21.57,12400.0,19.3666,19.3666,19.3576,19.3666,12400.0
2015-05-28 15:25:00,21.57,21.57,21.57,21.57,11600.0,19.3666,19.3666,19.3666,19.3666,11600.0
2015-05-28 15:30:00,21.57,21.58,21.57,21.57,10800.0,19.3666,19.3755,19.3666,19.3666,10800.0
2015-05-28 15:35:00,21.57,21.57,21.57,21.57,19600.0,19.3666,19.3666,19.3666,19.3666,19600.0
2015-05-28 15:40:00,21.58,21.59,21.58,21.59,17600.0,19.3755,19.3845,19.3755,19.3845,17600.0
2015-05-28 15:45:00,21.58,21.59,21.58,21.59,15600.0,19.3755,19.3845,19.3755,19.3845,15600.0
2015-05-28 15:50:00,21.59,21.59,21.57,21.58,20400.0,19.3845,19.3845,19.3666,19.3755,20400.0
2015-05-28 15:55:00,21.58,21.58,21.56,21.57,59200.0,19.3755,19.3755,19.3576,19.3666,59200.0
2015-05-29 09:30:00,21.6,21.6,21.57,21.6,32424.0,19.3935,19.3935,19.3666,19.3935,32424.0
2015-05-29 09:35:00,21.6,21.6,21.52,21.52,8000.0,19.3935,19.3935,19.3217,19.3217,8000.0
2015-05-29 09:40:00,21.54,21.6,21.54,21.58,142000.0,19.3396,19.3935,19.3396,19.3755,142000.0
2015-05-29 09:45:00,21.58,21.6,21.58,21.6,9084.0,19.3755,19.3935,19.3755,19.3935,9084.0
2015-05-29 09:50:00,21.61,21.67,21.61,21.67,247864.0,19.4025,19.4563,19.4025,19.4563,247864.0
2015-05-29 09:55:00,21.67,21.71,21.67,21.69,16800.0,19.4563,19.4923,19.4563,19.4743,16800.0
2015-05-29 10:00:00,21.69,21.7,21.67,21.7,9600.0,19.4743,19.4833,19.4563,19.4833,9600.0
2015-05-29 10:05:00,21.68,21.69,21.64,21.66,53628.0,19.4653,19.4743,19.4294,19.4474,53628.0
2015-05-29 10:10:00,21.66,21.66,21.63,21.63,14492.0,19.4474,19.4474,19.4204,19.4204,14492.0
2015-05-29 10:15:00,21.63,21.65,21.63,21.65,21200.0,19.4204,19.4384,19.4204,19.4384,21200.0
2015-05-29 10:20:00,21.64,21.66,21.64,21.66,2800.0,19.4294,19.4474,19.4294,19.4474,2800.0
2015-05-29 10:25:00,21.66,21.66,21.65,21.66,20800.0,19.4474,19.4474,19.4384,19.4474,20800.0
2015-05-29 10:30:00,21.66,21.66,21.64,21.64,5200.0,19.4474,19.4474,19.4294,19.4294,5200.0
2015-05-29 10:35:00,21.63,21.64,21.63,21.63,14800.0,19.4204,19.4294,19.4204,19.4204,14800.0
2015-05-29 10:40:00,21.62,21.63,21.61,21.61,33872.0,19.4115,19.4204,19.4025,19.4025,33872.0
2015-05-29 10:45:00,21.61,21.61,21.58,21.59,32400.0,19.4025,19.4025,19.3755,19.3845,32400.0
2015-05-29 10:50:00,21.59,21.6,21.58,21.58,32400.0,19.3845,19.3935,19.3755,19.3755,32400.0
2015-05-29 10:55:00,21.58,21.6,21.57,21.59,28680.0,19.3755,19.3935,19.3666,19.3845,28680.0
2015-05-29 11:00:00,21.59,21.59,21.58,21.59,10800.0,19.3845,19.3845,19.3755,19.3845,10800.0
2015-05-29 11:05:00,21.59,21.59,21.59,21.59,12400.0,19.3845,19.3845,19.3845,19.3845,12400.0
2015-05-29 11:10:00,21.59,21.6,21.57,21.57,20000.0,19.3845,19.3935,19.3666,19.3666,20000.0
2015-05-29 11:15:00,21.57,21.59,21.57,21.58,9600.0,19.3666,19.3845,19.3666,19.3755,9600.0
2015-05-29 11:20:00,21.58,21.58,21.58,21.58,4000.0,19.3755,19.3755,19.3755,19.3755,4000.0
2015-05-29 11:25:00,21.57,21.57,21.56,21.56,7200.0,19.3666,19.3666,19.3576,19.3576,7200.0
2015-05-29 11:30:00,21.56,21.57,21.56,21.56,12400.0,19.3576,19.3666,19.3576,19.3576,12400.0
2015-05-29 11:35:00,21.56,21.56,21.54,21.56,10236.0,19.3576,19.3576,19.3396,19.3576,10236.0
2015-05-29 11:40:00,21.57,21.59,21.57,21.59,2800.0,19.3666,19.3845,19.3666,19.3845,2800.0
2015-05-29 11:45:00,21.59,21.61,21.59,21.61,2000.0,19.3845,19.4025,19.3845,19.4025,2000.0
2015-05-29 11:50:00,21.61,21.61,21.61,21.61,6000.0,19.4025,19.4025,19.4025,19.4025,6000.0
2015-05-29 11:55:00,21.6,21.61,21.6,21.6,7200.0,19.3935,19.4025,19.3935,19.3935,7200.0
2015-05-29 12:00:00,21.6,21.61,21.59,21.6,20204.0,19.3935,19.4025,19.3845,19.3935,20204.0
2015-05-29 12:05:00,21.61,21.61,21.6,21.61,9100.0,19.4025,19.4025,19.3935,19.4025,9100.0
2015-05-29 12:10:00,21.6,21.6,21.59,21.6,6232.0,19.3935,19.3935,19.3845,19.3935,6232.0
2015-05-29 12:15:00,21.6,21.6,21.59,21.6,10004.0,19.3935,19.3935,19.3845,19.3935,10004.0
2015-05-29 12:20:00,21.6,21.62,21.6,21.61,23008.0,19.3935,19.4115,19.3935,19.4025,23008.0
2015-05-29 12:25:00,21.6,21.61,21.6,21.61,26040.0,19.3935,19.4025,19.3935,19.4025,26040.0
2015-05-29 12:30:00,21.61,21.63,21.61,21.63,6800.0,19.4025,19.4204,19.4025,19.4204,6800.0
2015-05-29 12:35:00,21.63,21.64,21.62,21.62,13080.0,19.4204,19.4294,19.4115,19.4115,13080.0
2015-05-29 12:40:00,21.62,21.62,21.61,21.61,1600.0,19.4115,19.4115,19.4025,19.4025,1600.0
2015-05-29 12:45:00,21.61,21.61,21.61,21.61,4400.0,19.4025,19.4025,19.4025,19.4025,4400.0
2015-05-29 12:50:00,21.6,21.61,21.6,21.6,4600.0,19.3935,19.4025,19.3935,19.3935,4600.0
2015-05-29 12:55:00,21.6,21.61,21.6,21.61,8800.0,19.3935,19.4025,19.3935,19.4025,8800.0
2015-05-29 13:00:00,21.61,21.61,21.6,21.61,2800.0,19.4025,19.4025,19.3935,19.4025,2800.0
2015-05-29 13:05:00,21.61,21.61,21.6,21.6,12168.0,19.4025,19.4025,19.3935,19.3935,12168.0
2015-05-29 13:10:00,21.61,21.63,21.61,21.62,21748.0,19.4025,19.4204,19.4025,19.4115,21748.0
2015-05-29 13:15:00,21.61,21.61,21.61,21.61,4800.0,19.4025,19.4025,19.4025,19.4025,4800.0
2015-05-29 13:20:00,21.61,21.63,21.61,21.62,25848.0,19.4025,19.4204,19.4025,19.4115,25848.0
2015-05-29 13:25:00,21.62,21.63,21.62,21.62,3200.0,19.4115,19.4204,19.4115,19.4115,3200.0
2015-05-29 13:30:00,21.63,21.64,21.62,21.63,18608.0,19.4204,19.4294,19.4115,19.4204,18608.0
2015-05-29 13:35:00,21.63,21.63,21.63,21.63,6488.0,19.4204,19.4204,19.4204,19.4204,6488.0
2015-05-29 13:40:00,21.63,21.63,21.62,21.62,12244.0,19.4204,19.4204,19.4115,19.4115,12244.0
2015-05-29 13:45:00,21.63,21.63,21.61,21.61,13840.0,19.4204,19.4204,19.4025,19.4025,13840.0
2015-05-29 13:50:00,21.61,21.61,21.59,21.59,69736.0,19.4025,19.4025,19.3845,19.3845,69736.0
2015-05-29 13:55:00,21.6,21.61,21.6,21.61,11600.0,19.3935,19.4025,19.3935,19.4025,11600.0
2015-05-29 14:00:00,21.6,21.6,21.59,21.59,5200.0,19.3935,19.3935,19.3845,19.3845,5200.0
2015-05-29 14:05:00,21.59,21.6,21.59,21.59,8800.0,19.3845,19.3935,19.3845,19.3845,8800.0
2015-05-29 14:10:00,21.59,21.59,21.58,21.58,36676.0,19.3845,19.3845,19.3755,19.3755,36676.0
2015-05-29 14:15:00,21.58,21.58,21.58,21.58,6000.0,19.3755,19.3755,19.3755,19.3755,6000.0
2015-05-29 14:20:00,21.58,21.58,21.57,21.58,39540.0,19.3755,19.3755,19.3666,19.3755,39540.0
2015-05-29 14:25:00,21.58,21.59,21.58,21.58,14456.0,19.3755,19.3845,19.3755,19.3755,14456.0
2015-05-29 14:30:00,21.57,21.57,21.56,21.56,4296.0,19.3666,19.3666,19.3576,19.3576,4296.0
2015-05-29 14:35:00,21.56,21.57,21.56,21.56,16212.0,19.3576,19.3666,19.3576,19.3576,16212.0
2015-05-29 14:40:00,21.56,21.56,21.55,21.56,9992.0,19.3576,19.3576,19.3486,19.3576,9992.0
2015-05-29 14:45:00,21.55,21.56,21.54,21.54,11976.0,19.3486,19.3576,19.3396,19.3396,11976.0
2015-05-29 14:50:00,21.54,21.55,21.54,21.55,18400.0,19.3396,19.3486,19.3396,19.3486,18400.0
2015-05-29 14:55:00,21.56,21.56,21.55,21.55,14464.0,19.3576,19.3576,19.3486,19.3486,14464.0
2015-05-29 15:00:00,21.55,21.56,21.55,21.56,25072.0,19.3486,19.3576,19.3486,19.3576,25072.0
2015-05-29 15:05:00,21.56,21.6,21.56,21.6,15036.0,19.3576,19.3935,19.3576,19.3935,15036.0
2015-05-29 15:10:00,21.59,21.6,21.59,21.59,24236.0,19.3845,19.3935,19.3845,19.3845,24236.0
2015-05-29 15:15:00,21.59,21.59,21.58,21.58,20588.0,19.3845,19.3845,19.3755,19.3755,20588.0
2015-05-29 15:20:00,21.58,21.59,21.57,21.57,20768.0,19.3755,19.3845,19.3666,19.3666,20768.0
2015-05-29 15:25:00,21.58,21.58,21.57,21.58,10800.0,19.3755,19.3755,19.3666,19.3755,10800.0
2015-05-29 15:30:00,21.58,21.59,21.56,21.56,47416.0,19.3755,19.3845,19.3576,19.3576,47416.0
2015-05-29 15:35:00,21.57,21.58,21.57,21.57,21972.0,19.3666,19.3755,19.3666,19.3666,21972.0
2015-05-29 15:40:00,21.57,21.59,21.56,21.59,45500.0,19.3666,19.3845,19.3576,19.3845,45500.0
2015-05-29 15:45:00,21.58,21.58,21.56,21.56,55304.0,19.3755,19.3755,19.3576,19.3576,55304.0
2015-05-29 15:50:00,21.56,21.56,21.54,21.55,112872.0,19.3576,19.3576,19.3396,19.3486,112872.0
2015-05-29 15:55:00,21.55,21.57,21.52,21.52,189944.0,19.3486,19.3666,19.3217,19.3217,189944.0
2015-06-01 09:30:00,21.6,21.63,21.59,21.6,26404.0,19.3935,19.4204,19.3845,19.3935,26404.0
2015-06-01 09:35:00,21.59,21.6,21.46,21.52,27208.0,19.3845,19.3935,19.2678,19.3217,27208.0
2015-06-01 09:40:00,21.52,21.55,21.5,21.54,13600.0,19.3217,19.3486,19.3037,19.3396,13600.0
2015-06-01 09:45:00,21.52,21.52,21.48,21.48,22000.0,19.3217,19.3217,19.2858,19.2858,22000.0
2015-06-01 09:50:00,21.48,21.52,21.48,21.5,22000.0,19.2858,19.3217,19.2858,19.3037,22000.0
2015-06-01 09:55:00,21.5,21.53,21.5,21.51,33400.0,19.3037,19.3306,19.3037,19.3127,33400.0
2015-06-01 10:00:00,21.53,21.56,21.52,21.55,17240.0,19.3306,19.3576,19.3217,19.3486,17240.0
2015-06-01 10:05:00,21.56,21.56,21.53,21.53,10060.0,19.3576,19.3576,19.3306,19.3306,10060.0
2015-06-01 10:10:00,21.53,21.53,21.49,21.49,6800.0,19.3306,19.3306,19.2947,19.2947,6800.0
2015-06-01 10:15:00,21.49,21.52,21.48,21.51,37200.0,19.2947,19.3217,19.2858,19.3127,37200.0
2015-06-01 10:20:00,21.5,21.56,21.5,21.56,10400.0,19.3037,19.3576,19.3037,19.3576,10400.0
2015-06-01 10:25:00,21.56,21.56,21.53,21.54,8800.0,19.3576,19.3576,19.3306,19.3396,8800.0
2015-06-01 10:30:00,21.54,21.56,21.53,21.55,43688.0,19.3396,19.3576,19.3306,19.3486,43688.0
2015-06-01 10:35:00,21.54,21.56,21.53,21.55,30432.0,19.3396,19.3576,19.3306,19.3486,30432.0
2015-06-01 10:40:00,21.54,21.55,21.54,21.54,17700.0,19.3396,19.3486,19.3396,19.3396,17700.0
2015-06-01 10:45:00,21.54,21.55,21.53,21.55,26292.0,19.3396,19.3486,19.3306,19.3486,26292.0
2015-06-01 10:50:00,21.54,21.55,21.54,21.54,18720.0,19.3396,19.3486,19.3396,19.3396,18720.0
2015-06-01 10:55:00,21.54,21.59,21.54,21.59,17080.0,19.3396,19.3845,19.3396,19.3845,17080.0
2015-06-01 11:00:00,21.59,21.61,21.59,21.6,29608.0,19.3845,19.4025,19.3845,19.3935,29608.0
2015-06-01 11:05:00,21.6,21.6,21.59,21.6,6000.0,19.3935,19.3935,19.3845,19.3935,6000.0
2015-06-01 11:10:00,21.6,21.61,21.59,21.59,6400.0,19.3935,19.4025,19.3845,19.3845,6400.0
2015-06-01 11:15:00,21.58,21.59,21.57,21.58,13600.0,19.3755,19.3845,19.3666,19.3755,13600.0
2015-06-01 11:20:00,21.58,21.58,21.56,21.56,54100.0,19.3755,19.3755,19.3576,19.3576,54100.0
2015-06-01 11:25:00,21.56,21.56,21.54,21.54,62512.0,19.3576,19.3576,19.3396,19.3396,62512.0
2015-06-01 11:30:00,21.54,21.57,21.54,21.57,13500.0,19.3396,19.3666,19.3396,19.3666,13500.0
2015-06-01 11:35:00,21.56,21.57,21.56,21.56,4800.0,19.3576,19.3666,19.3576,19.3576,4800.0
2015-06-01 11:40:00,21.56,21.56,21.55,21.56,6800.0,19.3576,19.3576,19.3486,19.3576,6800.0
2015-06-01 11:45:00,21.55,21.56,21.55,21.56,9200.0,19.3486,19.3576,19.3486,19.3576,9200.0
2015-06-01 11:50:00,21.56,21.56,21.56,21.56,5600.0,19.3576,19.3576,19.3576,19.3576,5600.0
2015-06-01 11:55:00,21.56,21.56,21.55,21.56,4800.0,19.3576,19.3576,19.3486,19.3576,4800.0
2015-06-01 12:00:00,21.56,21.58,21.56,21.57,3600.0,19.3576,19.3755,19.3576,19.3666,3600.0
2015-06-01 12:05:00,21.57,21.58,21.56,21.56,14400.0,19.3666,19.3755,19.3576,19.3576,14400.0
2015-06-01 12:10:00,21.57,21.57,21.57,21.57,3600.0,19.3666,19.3666,19.3666,19.3666,3600.0
2015-06-01 12:15:00,21.57,21.59,21.57,21.59,7600.0,19.3666,19.3845,19.3666,19.3845,7600.0
2015-06-01 12:20:00,21.61,21.61,21.61,21.61,1600.0,19.4025,19.4025,19.4025,19.4025,1600.0
2015-06-01 12:25:00,21.61,21.63,21.61,21.61,18000.0,19.4025,19.4204,19.4025,19.4025,18000.0
2015-06-01 12:30:00,21.62,21.62,21.61,21.61,25792.0,19.4115,19.4115,19.4025,19.4025,25792.0
2015-06-01 12:35:00,21.62,21.63,21.61,21.63,11600.0,19.4115,19.4204,19.4025,19.4204,11600.0
2015-06-01 12:40:00,21.63,21.63,21.61,21.62,29200.0,19.4204,19.4204,19.4025,19.4115,29200.0
2015-06-01 12:45:00,21.63,21.63,21.61,21.63,18400.0,19.4204,19.4204,19.4025,19.4204,18400.0
2015-06-01 12:50:00,21.62,21.64,21.62,21.64,17200.0,19.4115,19.4294,19.4115,19.4294,17200.0
2015-06-01 12:55:00,21.64,21.67,21.63,21.67,12000.0,19.4294,19.4563,19.4204,19.4563,12000.0
2015-06-01 13:00:00,21.67,21.67,21.63,21.64,70800.0,19.4563,19.4563,19.4204,19.4294,70800.0
2015-06-01 13:05:00,21.64,21.64,21.62,21.63,18000.0,19.4294,19.4294,19.4115,19.4204,18000.0
2015-06-01 13:10:00,21.63,21.64,21.62,21.63,13168.0,19.4204,19.4294,19.4115,19.4204,13168.0
2015-06-01 13:15:00,21.64,21.64,21.61,21.62,64628.0,19.4294,19.4294,19.4025,19.4115,64628.0
2015-06-01 13:20:00,21.62,21.62,21.61,21.62,10800.0,19.4115,19.4115,19.4025,19.4115,10800.0
2015-06-01 13:25:00,21.61,21.61,21.61,21.61,24748.0,19.4025,19.4025,19.4025,19.4025,24748.0
2015-06-01 13:30:00,21.61,21.61,21.61,21.61,10000.0,19.4025,19.4025,19.4025,19.4025,10000.0
2015-06-01 13:35:00,21.61,21.62,21.61,21.62,8800.0,19.4025,19.4115,19.4025,19.4115,8800.0
2015-06-01 13:40:00,21.61,21.62,21.61,21.61,8000.0,19.4025,19.4115,19.4025,19.4025,8000.0
2015-06-01 13:45:00,21.61,21.62,21.61,21.61,10000.0,19.4025,19.4115,19.4025,19.4025,10000.0
2015-06-01 13:50:00,21.62,21.62,21.61,21.62,28376.0,19.4115,19.4115,19.4025,19.4115,28376.0
2015-06-01 13:55:00,21.62,21.63,21.62,21.62,5520.0,19.4115,19.4204,19.4115,19.4115,5520.0
2015-06-01 14:00:00,21.62,21.63,21.62,21.62,9872.0,19.4115,19.4204,19.4115,19.4115,9872.0
2015-06-01 14:05:00,21.62,21.62,21.61,21.62,27632.0,19.4115,19.4115,19.4025,19.4115,27632.0
2015-06-01 14:10:00,21.62,21.63,21.61,21.61,21664.0,19.4115,19.4204,19.4025,19.4025,21664.0
2015-06-01 14:15:00,21.61,21.63,21.61,21.62,2400.0,19.4025,19.4204,19.4025,19.4115,2400.0
2015-06-01 14:20:00,21.63,21.64,21.62,21.63,19200.0,19.4204,19.4294,19.4115,19.4204,19200.0
2015-06-01 14:25:00,21.63,21.64,21.62,21.62,15204.0,19.4204,19.4294,19.4115,19.4115,15204.0
2015-06-01 14:30:00,21.61,21.63,21.61,21.62,16000.0,19.4025,19.4204,19.4025,19.4115,16000.0
2015-06-01 14:35:00,21.63,21.63,21.61,21.62,9216.0,19.4204,19.4204,19.4025,19.4115,9216.0
2015-06-01 14:40:00,21.61,21.63,21.61,21.62,8452.0,19.4025,19.4204,19.4025,19.4115,8452.0
2015-06-01 14:45:00,21.62,21.63,21.62,21.63,14116.0,19.4115,19.4204,19.4115,19.4204,14116.0
2015-06-01 14:50:00,21.62,21.63,21.62,21.63,19600.0,19.4115,19.4204,19.4115,19.4204,19600.0
2015-06-01 14:55:00,21.63,21.64,21.63,21.64,9200.0,19.4204,19.4294,19.4204,19.4294,9200.0
2015-06-01 15:00:00,21.63,21.64,21.62,21.63,10800.0,19.4204,19.4294,19.4115,19.4204,10800.0
2015-06-01 15:05:00,21.63,21.65,21.63,21.65,9600.0,19.4204,19.4384,19.4204,19.4384,9600.0
2015-06-01 15:10:00,21.65,21.65,21.63,21.64,14800.0,19.4384,19.4384,19.4204,19.4294,14800.0
2015-06-01 15:15:00,21.65,21.65,21.63,21.64,8064.0,19.4384,19.4384,19.4204,19.4294,8064.0
2015-06-01 15:20:00,21.64,21.64,21.64,21.64,8016.0,19.4294,19.4294,19.4294,19.4294,8016.0
2015-06-01 15:25:00,21.64,21.64,21.63,21.64,21020.0,19.4294,19.4294,19.4204,19.4294,21020.0
2015-06-01 15:30:00,21.63,21.63,21.61,21.61,21600.0,19.4204,19.4204,19.4025,19.4025,21600.0
2015-06-01 15:35:00,21.62,21.62,21.61,21.61,32280.0,19.4115,19.4115,19.4025,19.4025,32280.0
2015-06-01 15:40:00,21.61,21.62,21.61,21.61,11928.0,19.4025,19.4115,19.4025,19.4025,11928.0
2015-06-01 15:45:00,21.61,21.62,21.61,21.62,33604.0,19.4025,19.4115,19.4025,19.4115,33604.0
2015-06-01 15:50:00,21.61,21.62,21.6,21.6,77400.0,19.4025,19.4115,19.3935,19.3935,77400.0
2015-06-01 15:55:00,21.6,21.6,21.58,21.59,93440.0,19.3935,19.3935,19.3755,19.3845,93440.0
2015-06-02 09:30:00,21.45,21.57,21.45,21.56,36112.0,19.2588,19.3666,19.2588,19.3576,36112.0
2015-06-02 09:35:00,21.55,21.55,21.44,21.51,50980.0,19.3486,19.3486,19.2498,19.3127,50980.0
2015-06-02 09:40:00,21.5,21.5,21.48,21.48,11472.0,19.3037,19.3037,19.2858,19.2858,11472.0
2015-06-02 09:45:00,21.48,21.48,21.47,21.47,18800.0,19.2858,19.2858,19.2768,19.2768,18800.0
2015-06-02 09:50:00,21.47,21.49,21.46,21.47,19552.0,19.2768,19.2947,19.2678,19.2768,19552.0
2015-06-02 09:55:00,21.49,21.54,21.48,21.52,76784.0,19.2947,19.3396,19.2858,19.3217,76784.0
2015-06-02 10:00:00,21.52,21.53,21.49,21.52,16016.0,19.3217,19.3306,19.2947,19.3217,16016.0
2015-06-02 10:05:00,21.52,21.52,21.48,21.5,14400.0,19.3217,19.3217,19.2858,19.3037,14400.0
2015-06-02 10:10:00,21.51,21.53,21.5,21.5,37112.0,19.3127,19.3306,19.3037,19.3037,37112.0
2015-06-02 10:15:00,21.5,21.52,21.48,21.49,20408.0,19.3037,19.3217,19.2858,19.2947,20408.0
2015-06-02 10:20:00,21.49,21.52,21.49,21.51,13728.0,19.2947,19.3217,19.2947,19.3127,13728.0
2015-06-02 10:25:00,21.52,21.52,21.5,21.52,76952.0,19.3217,19.3217,19.3037,19.3217,76952.0
2015-06-02 10:30:00,21.52,21.52,21.5,21.51,26800.0,19.3217,19.3217,19.3037,19.3127,26800.0
2015-06-02 10:35:00,21.51,21.53,21.5,21.53,14800.0,19.3127,19.3306,19.3037,19.3306,14800.0
2015-06-02 10:40:00,21.52,21.53,21.52,21.53,14200.0,19.3217,19.3306,19.3217,19.3306,14200.0
2015-06-02 10:45:00,21.53,21.56,21.53,21.56,28244.0,19.3306,19.3576,19.3306,19.3576,28244.0
2015-06-02 10:50:00,21.56,21.56,21.54,21.54,26800.0,19.3576,19.3576,19.3396,19.3396,26800.0
2015-06-02 10:55:00,21.54,21.54,21.52,21.52,16700.0,19.3396,19.3396,19.3217,19.3217,16700.0
2015-06-02 11:00:00,21.51,21.52,21.5,21.52,10000.0,19.3127,19.3217,19.3037,19.3217,10000.0
2015-06-02 11:05:00,21.52,21.56,21.5,21.55,47488.0,19.3217,19.3576,19.3037,19.3486,47488.0
2015-06-02 11:10:00,21.55,21.58,21.54,21.54,63100.0,19.3486,19.3755,19.3396,19.3396,63100.0
2015-06-02 11:15:00,21.54,21.55,21.51,21.51,12200.0,19.3396,19.3486,19.3127,19.3127,12200.0
2015-06-02 11:20:00,21.5,21.53,21.5,21.53,17600.0,19.3037,19.3306,19.3037,19.3306,17600.0
2015-06-02 11:25:00,21.53,21.53,21.51,21.53,12400.0,19.3306,19.3306,19.3127,19.3306,12400.0
2015-06-02 11:30:00,21.52,21.53,21.51,21.53,11404.0,19.3217,19.3306,19.3127,19.3306,11404.0
2015-06-02 11:35:00,21.52,21.53,21.52,21.53,14508.0,19.3217,19.3306,19.3217,19.3306,14508.0
2015-06-02 11:40:00,21.54,21.54,21.53,21.53,8800.0,19.3396,19.3396,19.3306,19.3306,8800.0
2015-06-02 11:45:00,21.53,21.53,21.5,21.5,8000.0,19.3306,19.3306,19.3037,19.3037,8000.0
2015-06-02 11:50:00,21.51,21.52,21.5,21.52,17300.0,19.3127,19.3217,19.3037,19.3217,17300.0
2015-06-02 11:55:00,21.51,21.52,21.5,21.52,18416.0,19.3127,19.3217,19.3037,19.3217,18416.0
2015-06-02 12:00:00,21.52,21.56,21.52,21.55,23200.0,19.3217,19.3576,19.3217,19.3486,23200.0
2015-06-02 12:05:00,21.56,21.56,21.55,21.56,23200.0,19.3576,19.3576,19.3486,19.3576,23200.0
2015-06-02 12:10:00,21.56,21.56,21.55,21.55,51200.0,19.3576,19.3576,19.3486,19.3486,51200.0
2015-06-02 12:15:00,21.55,21.55,21.53,21.54,10000.0,19.3486,19.3486,19.3306,19.3396,10000.0
2015-06-02 12:20:00,21.53,21.53,21.52,21.52,18800.0,19.3306,19.3306,19.3217,19.3217,18800.0
2015-06-02 12:25:00,21.52,21.52,21.51,21.51,13036.0,19.3217,19.3217,19.3127,19.3127,13036.0
2015-06-02 12:30:00,21.51,21.52,21.51,21.52,33024.0,19.3127,19.3217,19.3127,19.3217,33024.0
2015-06-02 12:35:00,21.52,21.53,21.52,21.52,22000.0,19.3217,19.3306,19.3217,19.3217,22000.0
2015-06-02 12:40:00,21.53,21.53,21.53,21.53,11940.0,19.3306,19.3306,19.3306,19.3306,11940.0
2015-06-02 12:45:00,21.53,21.54,21.52,21.53,53080.0,19.3306,19.3396,19.3217,19.3306,53080.0
2015-06-02 12:50:00,21.52,21.53,21.52,21.52,21456.0,19.3217,19.3306,19.3217,19.3217,21456.0
2015-06-02 12:55:00,21.52,21.55,21.52,21.54,12400.0,19.3217,19.3486,19.3217,19.3396,12400.0
2015-06-02 13:00:00,21.54,21.54,21.53,21.54,4840.0,19.3396,19.3396,19.3306,19.3396,4840.0
2015-06-02 13:05:00,21.54,21.54,21.53,21.53,14400.0,19.3396,19.3396,19.3306,19.3306,14400.0
2015-06-02 13:10:00,21.53,21.53,21.53,21.53,6000.0,19.3306,19.3306,19.3306,19.3306,6000.0
2015-06-02 13:15:00,21.52,21.52,21.51,21.52,30684.0,19.3217,19.3217,19.3127,19.3217,30684.0
2015-06-02 13:20:00,21.51,21.55,21.51,21.53,22800.0,19.3127,19.3486,19.3127,19.3306,22800.0
2015-06-02 13:25:00,21.53,21.54,21.53,21.53,6000.0,19.3306,19.3396,19.3306,19.3306,6000.0
2015-06-02 13:30:00,21.54,21.54,21.52,21.52,18800.0,19.3396,19.3396,19.3217,19.3217,18800.0
2015-06-02 13:35:00,21.51,21.52,21.51,21.52,14800.0,19.3127,19.3217,19.3127,19.3217,14800.0
2015-06-02 13:40:00,21.52,21.53,21.52,21.53,4800.0,19.3217,19.3306,19.3217,19.3306,4800.0
2015-06-02 13:45:00,21.52,21.54,21.52,21.54,14796.0,19.3217,19.3396,19.3217,19.3396,14796.0
2015-06-02 13:50:00,21.55,21.55,21.54,21.55,9596.0,19.3486,19.3486,19.3396,19.3486,9596.0
2015-06-02 13:55:00,21.56,21.57,21.56,21.56,17556.0,19.3576,19.3666,19.3576,19.3576,17556.0
2015-06-02 14:00:00,21.56,21.56,21.54,21.54,8000.0,19.3576,19.3576,19.3396,19.3396,8000.0
2015-06-02 14:05:00,21.54,21.55,21.54,21.55,17600.0,19.3396,19.3486,19.3396,19.3486,17600.0
2015-06-02 14:10:00,21.55,21.55,21.52,21.52,6800.0,19.3486,19.3486,19.3217,19.3217,6800.0
2015-06-02 14:15:00,21.52,21.53,21.51,21.52,25016.0,19.3217,19.3306,19.3127,19.3217,25016.0
2015-06-02 14:20:00,21.51,21.53,21.51,21.53,16400.0,19.3127,19.3306,19.3127,19.3306,16400.0
2015-06-02 14:25:00,21.52,21.53,21.52,21.53,15200.0,19.3217,19.3306,19.3217,19.3306,15200.0
2015-06-02 14:30:00,21.52,21.53,21.52,21.52,14000.0,19.3217,19.3306,19.3217,19.3217,14000.0
2015-06-02 14:35:00,21.52,21.53,21.52,21.52,20844.0,19.3217,19.3306,19.3217,19.3217,20844.0
2015-06-02 14:40:00,21.52,21.52,21.51,21.51,26032.0,19.3217,19.3217,19.3127,19.3127,26032.0
2015-06-02 14:45:00,21.51,21.52,21.51,21.52,39148.0,19.3127,19.3217,19.3127,19.3217,39148.0
2015-06-02 14:50:00,21.51,21.51,21.5,21.5,18800.0,19.3127,19.3127,19.3037,19.3037,18800.0
2015-06-02 14:55:00,21.5,21.53,21.5,21.53,29200.0,19.3037,19.3306,19.3037,19.3306,29200.0
2015-06-02 15:00:00,21.53,21.53,21.52,21.53,32000.0,19.3306,19.3306,19.3217,19.3306,32000.0
2015-06-02 15:05:00,21.53,21.53,21.5,21.51,41024.0,19.3306,19.3306,19.3037,19.3127,41024.0
2015-06-02 15:10:00,21.52,21.52,21.5,21.5,25600.0,19.3217,19.3217,19.3037,19.3037,25600.0
2015-06-02 15:15:00,21.5,21.51,21.5,21.51,34204.0,19.3037,19.3127,19.3037,19.3127,34204.0
2015-06-02 15:20:00,21.51,21.53,21.51,21.53,45576.0,19.3127,19.3306,19.3127,19.3306,45576.0
2015-06-02 15:25:00,21.53,21.54,21.52,21.53,35432.0,19.3306,19.3396,19.3217,19.3306,35432.0
2015-06-02 15:30:00,21.53,21.53,21.52,21.53,49836.0,19.3306,19.3306,19.3217,19.3306,49836.0
2015-06-02 15:35:00,21.52,21.54,21.52,21.54,50580.0,19.3217,19.3396,19.3217,19.3396,50580.0
2015-06-02 15:40:00,21.54,21.54,21.52,21.52,29404.0,19.3396,19.3396,19.3217,19.3217,29404.0
2015-06-02 15:45:00,21.51,21.53,21.5,21.52,94600.0,19.3127,19.3306,19.3037,19.3217,94600.0
2015-06-02 15:50:00,21.52,21.52,21.49,21.49,95404.0,19.3217,19.3217,19.2947,19.2947,95404.0
2015-06-02 15:55:00,21.49,21.51,21.49,21.49,198856.0,19.2947,19.3127,19.2947,19.2947,198856.0
2015-06-03 09:30:00,21.57,21.58,21.55,21.56,25780.0,19.3666,19.3755,19.3486,19.3576,25780.0
2015-06-03 09:35:00,21.55,21.56,21.55,21.55,2000.0,19.3486,19.3576,19.3486,19.3486,2000.0
2015-06-03 09:40:00,21.54,21.58,21.53,21.58,9488.0,19.3396,19.3755,19.3306,19.3755,9488.0
2015-06-03 09:45:00,21.59,21.59,21.56,21.57,16400.0,19.3845,19.3845,19.3576,19.3666,16400.0
2015-06-03 09:50:00,21.56,21.57,21.53,21.57,61808.0,19.3576,19.3666,19.3306,19.3666,61808.0
2015-06-03 09:55:00,21.56,21.57,21.55,21.55,10040.0,19.3576,19.3666,19.3486,19.3486,10040.0
2015-06-03 10:00:00,21.55,21.57,21.55,21.57,38720.0,19.3486,19.3666,19.3486,19.3666,38720.0
2015-06-03 10:05:00,21.57,21.57,21.54,21.54,15360.0,19.3666,19.3666,19.3396,19.3396,15360.0
2015-06-03 10:10:00,21.55,21.56,21.54,21.56,66400.0,19.3486,19.3576,19.3396,19.3576,66400.0
2015-06-03 10:15:00,21.56,21.57,21.53,21.57,48652.0,19.3576,19.3666,19.3306,19.3666,48652.0
2015-06-03 10:20:00,21.57,21.58,21.56,21.56,12400.0,19.3666,19.3755,19.3576,19.3576,12400.0
2015-06-03 10:25:00,21.55,21.59,21.55,21.59,21032.0,19.3486,19.3845,19.3486,19.3845,21032.0
2015-06-03 10:30:00,21.59,21.6,21.58,21.58,37280.0,19.3845,19.3935,19.3755,19.3755,37280.0
2015-06-03 10:35:00,21.57,21.58,21.55,21.57,86728.0,19.3666,19.3755,19.3486,19.3666,86728.0
2015-06-03 10:40:00,21.57,21.57,21.55,21.57,69144.0,19.3666,19.3666,19.3486,19.3666,69144.0
2015-06-03 10:45:00,21.57,21.57,21.56,21.56,50288.0,19.3666,19.3666,19.3576,19.3576,50288.0
2015-06-03 10:50:00,21.56,21.56,21.56,21.56,20800.0,19.3576,19.3576,19.3576,19.3576,20800.0
2015-06-03 10:55:00,21.55,21.56,21.55,21.56,24400.0,19.3486,19.3576,19.3486,19.3576,24400.0
2015-06-03 11:00:00,21.57,21.57,21.57,21.57,15600.0,19.3666,19.3666,19.3666,19.3666,15600.0
2015-06-03 11:05:00,21.56,21.57,21.56,21.56,13412.0,19.3576,19.3666,19.3576,19.3576,13412.0
2015-06-03 11:10:00,21.56,21.57,21.56,21.57,12400.0,19.3576,19.3666,19.3576,19.3666,12400.0
2015-06-03 11:15:00,21.57,21.57,21.57,21.57,25400.0,19.3666,19.3666,19.3666,19.3666,25400.0
2015-06-03 11:20:00,21.57,21.58,21.56,21.57,97000.0,19.3666,19.3755,19.3576,19.3666,97000.0
2015-06-03 11:25:00,21.57,21.57,21.55,21.56,114812.0,19.3666,19.3666,19.3486,19.3576,114812.0
2015-06-03 11:30:00,21.56,21.56,21.55,21.56,12000.0,19.3576,19.3576,19.3486,19.3576,12000.0
2015-06-03 11:35:00,21.56,21.57,21.56,21.56,12000.0,19.3576,19.3666,19.3576,19.3576,12000.0
2015-06-03 11:40:00,21.55,21.56,21.54,21.56,57780.0,19.3486,19.3576,19.3396,19.3576,57780.0
2015-06-03 11:45:00,21.55,21.56,21.55,21.55,8056.0,19.3486,19.3576,19.3486,19.3486,8056.0
2015-06-03 11:50:00,21.55,21.56,21.55,21.56,29748.0,19.3486,19.3576,19.3486,19.3576,29748.0
2015-06-03 11:55:00,21.56,21.56,21.56,21.56,9060.0,19.3576,19.3576,19.3576,19.3576,9060.0
2015-06-03 12:00:00,21.56,21.56,21.56,21.56,9600.0,19.3576,19.3576,19.3576,19.3576,9600.0
2015-06-03 12:05:00,21.56,21.56,21.55,21.56,17400.0,19.3576,19.3576,19.3486,19.3576,17400.0
2015-06-03 12:10:00,21.56,21.57,21.56,21.56,14800.0,19.3576,19.3666,19.3576,19.3576,14800.0
2015-06-03 12:15:00,21.56,21.56,21.55,21.56,24400.0,19.3576,19.3576,19.3486,19.3576,24400.0
2015-06-03 12:20:00,21.55,21.56,21.55,21.56,24688.0,19.3486,19.3576,19.3486,19.3576,24688.0
2015-06-03 12:25:00,21.56,21.56,21.55,21.56,31600.0,19.3576,19.3576,19.3486,19.3576,31600.0
2015-06-03 12:30:00,21.56,21.56,21.55,21.56,19164.0,19.3576,19.3576,19.3486,19.3576,19164.0
2015-06-03 12:35:00,21.56,21.57,21.56,21.57,28800.0,19.3576,19.3666,19.3576,19.3666,28800.0
2015-06-03 12:40:00,21.57,21.57,21.55,21.56,15432.0,19.3666,19.3666,19.3486,19.3576,15432.0
2015-06-03 12:45:00,21.56,21.56,21.55,21.56,16960.0,19.3576,19.3576,19.3486,19.3576,16960.0
2015-06-03 12:50:00,21.56,21.56,21.55,21.56,14676.0,19.3576,19.3576,19.3486,19.3576,14676.0
2015-06-03 12:55:00,21.56,21.59,21.56,21.59,16300.0,19.3576,19.3845,19.3576,19.3845,16300.0
2015-06-03 13:00:00,21.59,21.6,21.57,21.57,28000.0,19.3845,19.3935,19.3666,19.3666,28000.0
2015-06-03 13:05:00,21.57,21.57,21.57,21.57,12400.0,19.3666,19.3666,19.3666,19.3666,12400.0
2015-06-03 13:10:00,21.57,21.57,21.57,21.57,6000.0,19.3666,19.3666,19.3666,19.3666,6000.0
2015-06-03 13:15:00,21.57,21.58,21.57,21.57,13200.0,19.3666,19.3755,19.3666,19.3666,13200.0
2015-06-03 13:20:00,21.57,21.58,21.57,21.58,6012.0,19.3666,19.3755,19.3666,19.3755,6012.0
2015-06-03 13:25:00,21.58,21.6,21.58,21.59,13200.0,19.3755,19.3935,19.3755,19.3845,13200.0
2015-06-03 13:30:00,21.59,21.6,21.59,21.59,12804.0,19.3845,19.3935,19.3845,19.3845,12804.0
2015-06-03 13:35:00,21.59,21.6,21.59,21.59,15200.0,19.3845,19.3935,19.3845,19.3845,15200.0
2015-06-03 13:40:00,21.59,21.59,21.58,21.58,3200.0,19.3845,19.3845,19.3755,19.3755,3200.0
2015-06-03 13:45:00,21.58,21.59,21.57,21.59,34280.0,19.3755,19.3845,19.3666,19.3845,34280.0
2015-06-03 13:50:00,21.59,21.6,21.59,21.6,14084.0,19.3845,19.3935,19.3845,19.3935,14084.0
2015-06-03 13:55:00,21.61,21.61,21.6,21.6,11000.0,19.4025,19.4025,19.3935,19.3935,11000.0
2015-06-03 14:00:00,21.6,21.61,21.6,21.6,18000.0,19.3935,19.4025,19.3935,19.3935,18000.0
2015-06-03 14:05:00,21.6,21.61,21.6,21.61,12000.0,19.3935,19.4025,19.3935,19.4025,12000.0
2015-06-03 14:10:00,21.6,21.61,21.6,21.6,41720.0,19.3935,19.4025,19.3935,19.3935,41720.0
2015-06-03 14:15:00,21.6,21.61,21.6,21.6,11016.0,19.3935,19.4025,19.3935,19.3935,11016.0
2015-06-03 14:20:00,21.6,21.6,21.59,21.6,9600.0,19.3935,19.3935,19.3845,19.3935,9600.0
2015-06-03 14:25:00,21.6,21.6,21.59,21.6,18320.0,19.3935,19.3935,19.3845,19.3935,18320.0
2015-06-03 14:30:00,21.6,21.6,21.58,21.58,20456.0,19.3935,19.3935,19.3755,19.3755,20456.0
2015-06-03 14:35:00,21.58,21.59,21.58,21.58,12180.0,19.3755,19.3845,19.3755,19.3755,12180.0
2015-06-03 14:40:00,21.59,21.59,21.58,21.58,4000.0,19.3845,19.3845,19.3755,19.3755,4000.0
2015-06-03 14:45:00,21.58,21.58,21.58,21.58,21948.0,19.3755,19.3755,19.3755,19.3755,21948.0
2015-06-03 14:50:00,21.58,21.58,21.57,21.58,18400.0,19.3755,19.3755,19.3666,19.3755,18400.0
2015-06-03 14:55:00,21.58,21.58,21.57,21.58,12800.0,19.3755,19.3755,19.3666,19.3755,12800.0
2015-06-03 15:00:00,21.59,21.59,21.58,21.58,17600.0,19.3845,19.3845,19.3755,19.3755,17600.0
2015-06-03 15:05:00,21.58,21.59,21.58,21.58,25600.0,19.3755,19.3845,19.3755,19.3755,25600.0
2015-06-03 15:10:00,21.59,21.59,21.58,21.58,18160.0,19.3845,19.3845,19.3755,19.3755,18160.0
2015-06-03 15:15:00,21.58,21.58,21.57,21.57,30324.0,19.3755,19.3755,19.3666,19.3666,30324.0
2015-06-03 15:20:00,21.57,21.57,21.56,21.57,23796.0,19.3666,19.3666,19.3576,19.3666,23796.0
2015-06-03 15:25:00,21.57,21.57,21.56,21.56,31488.0,19.3666,19.3666,19.3576,19.3576,31488.0
2015-06-03 15:30:00,21.57,21.58,21.56,21.58,48000.0,19.3666,19.3755,19.3576,19.3755,48000.0
2015-06-03 15:35:00,21.57,21.58,21.57,21.58,33524.0,19.3666,19.3755,19.3666,19.3755,33524.0
2015-06-03 15:40:00,21.58,21.58,21.57,21.57,48036.0,19.3755,19.3755,19.3666,19.3666,48036.0
2015-06-03 15:45:00,21.57,21.59,21.57,21.57,75844.0,19.3666,19.3845,19.3666,19.3666,75844.0
2015-06-03 15:50:00,21.57,21.57,21.55,21.55,131244.0,19.3666,19.3666,19.3486,19.3486,131244.0
2015-06-03 15:55:00,21.55,21.57,21.54,21.56,259456.0,19.3486,19.3666,19.3396,19.3576,259456.0
2015-06-04 09:30:00,21.54,21.54,21.5,21.5,27140.0,19.3396,19.3396,19.3037,19.3037,27140.0
2015-06-04 09:35:00,21.49,21.52,21.46,21.51,21600.0,19.2947,19.3217,19.2678,19.3127,21600.0
2015-06-04 09:40:00,21.49,21.55,21.49,21.5,10404.0,19.2947,19.3486,19.2947,19.3037,10404.0
2015-06-04 09:45:00,21.52,21.56,21.52,21.56,19600.0,19.3217,19.3576,19.3217,19.3576,19600.0
2015-06-04 09:50:00,21.56,21.57,21.54,21.57,5600.0,19.3576,19.3666,19.3396,19.3666,5600.0
2015-06-04 09:55:00,21.59,21.59,21.57,21.58,5600.0,19.3845,19.3845,19.3666,19.3755,5600.0
2015-06-04 10:00:00,21.59,21.61,21.58,21.6,16212.0,19.3845,19.4025,19.3755,19.3935,16212.0
2015-06-04 10:05:00,21.59,21.59,21.55,21.55,16000.0,19.3845,19.3845,19.3486,19.3486,16000.0
2015-06-04 10:10:00,21.55,21.56,21.54,21.54,43404.0,19.3486,19.3576,19.3396,19.3396,43404.0
2015-06-04 10:15:00,21.53,21.54,21.52,21.53,39400.0,19.3306,19.3396,19.3217,19.3306,39400.0
2015-06-04 10:20:00,21.53,21.53,21.52,21.53,14000.0,19.3306,19.3306,19.3217,19.3306,14000.0
2015-06-04 10:25:00,21.53,21.53,21.51,21.51,12400.0,19.3306,19.3306,19.3127,19.3127,12400.0
2015-06-04 10:30:00,21.52,21.52,21.5,21.52,47048.0,19.3217,19.3217,19.3037,19.3217,47048.0
2015-06-04 10:35:00,21.52,21.52,21.5,21.51,18508.0,19.3217,19.3217,19.3037,19.3127,18508.0
2015-06-04 10:40:00,21.5,21.52,21.5,21.51,12400.0,19.3037,19.3217,19.3037,19.3127,12400.0
2015-06-04 10:45:00,21.52,21.52,21.5,21.51,11600.0,19.3217,19.3217,19.3037,19.3127,11600.0
2015-06-04 10:50:00,21.52,21.52,21.51,21.51,2000.0,19.3217,19.3217,19.3127,19.3127,2000.0
2015-06-04 10:55:00,21.51,21.52,21.5,21.5,39320.0,19.3127,19.3217,19.3037,19.3037,39320.0
2015-06-04 11:00:00,21.5,21.5,21.48,21.49,12800.0,19.3037,19.3037,19.2858,19.2947,12800.0
2015-06-04 11:05:00,21.5,21.5,21.47,21.48,7600.0,19.3037,19.3037,19.2768,19.2858,7600.0
2015-06-04 11:10:00,21.48,21.52,21.48,21.51,20400.0,19.2858,19.3217,19.2858,19.3127,20400.0
2015-06-04 11:15:00,21.5,21.5,21.48,21.48,6800.0,19.3037,19.3037,19.2858,19.2858,6800.0
2015-06-04 11:20:00,21.48,21.51,21.48,21.51,9520.0,19.2858,19.3127,19.2858,19.3127,9520.0
2015-06-04 11:25:00,21.5,21.52,21.49,21.5,15944.0,19.3037,19.3217,19.2947,19.3037,15944.0
2015-06-04 11:30:00,21.49,21.49,21.46,21.48,18000.0,19.2947,19.2947,19.2678,19.2858,18000.0
2015-06-04 11:35:00,21.47,21.48,21.47,21.48,6400.0,19.2768,19.2858,19.2768,19.2858,6400.0
2015-06-04 11:40:00,21.48,21.49,21.47,21.47,10048.0,19.2858,19.2947,19.2768,19.2768,10048.0
2015-06-04 11:45:00,21.46,21.47,21.46,21.46,23400.0,19.2678,19.2768,19.2678,19.2678,23400.0
2015-06-04 11:50:00,21.46,21.47,21.42,21.43,110604.0,19.2678,19.2768,19.2319,19.2409,110604.0
2015-06-04 11:55:00,21.42,21.44,21.42,21.43,17524.0,19.2319,19.2498,19.2319,19.2409,17524.0
2015-06-04 12:00:00,21.43,21.43,21.42,21.43,13784.0,19.2409,19.2409,19.2319,19.2409,13784.0
2015-06-04 12:05:00,21.43,21.44,21.43,21.43,4000.0,19.2409,19.2498,19.2409,19.2409,4000.0
2015-06-04 12:10:00,21.43,21.45,21.43,21.44,14620.0,19.2409,19.2588,19.2409,19.2498,14620.0
2015-06-04 12:15:00,21.44,21.45,21.44,21.45,7200.0,19.2498,19.2588,19.2498,19.2588,7200.0
2015-06-04 12:20:00,21.45,21.45,21.43,21.44,17600.0,19.2588,19.2588,19.2409,19.2498,17600.0
2015-06-04 12:25:00,21.44,21.45,21.44,21.45,6000.0,19.2498,19.2588,19.2498,19.2588,6000.0
2015-06-04 12:30:00,21.45,21.46,21.45,21.45,11200.0,19.2588,19.2678,19.2588,19.2588,11200.0
2015-06-04 12:35:00,21.46,21.46,21.44,21.45,14800.0,19.2678,19.2678,19.2498,19.2588,14800.0
2015-06-04 12:40:00,21.45,21.45,21.44,21.45,14016.0,19.2588,19.2588,19.2498,19.2588,14016.0
2015-06-04 12:45:00,21.46,21.47,21.46,21.47,16400.0,19.2678,19.2768,19.2678,19.2768,16400.0
2015-06-04 12:50:00,21.47,21.48,21.47,21.48,20540.0,19.2768,19.2858,19.2768,19.2858,20540.0
2015-06-04 12:55:00,21.49,21.49,21.46,21.47,5200.0,19.2947,19.2947,19.2678,19.2768,5200.0
2015-06-04 13:00:00,21.47,21.47,21.44,21.44,19244.0,19.2768,19.2768,19.2498,19.2498,19244.0
2015-06-04 13:05:00,21.43,21.44,21.43,21.44,20800.0,19.2409,19.2498,19.2409,19.2498,20800.0
2015-06-04 13:10:00,21.44,21.45,21.43,21.44,17652.0,19.2498,19.2588,19.2409,19.2498,17652.0
2015-06-04 13:15:00,21.44,21.44,21.41,21.42,34496.0,19.2498,19.2498,19.2229,19.2319,34496.0
2015-06-04 13:20:00,21.41,21.41,21.4,21.41,11256.0,19.2229,19.2229,19.2139,19.2229,11256.0
2015-06-04 13:25:00,21.41,21.41,21.4,21.41,11604.0,19.2229,19.2229,19.2139,19.2229,11604.0
2015-06-04 13:30:00,21.4,21.41,21.4,21.4,19304.0,19.2139,19.2229,19.2139,19.2139,19304.0
2015-06-04 13:35:00,21.4,21.4,21.39,21.4,21184.0,19.2139,19.2139,19.205,19.2139,21184.0
2015-06-04 13:40:00,21.4,21.4,21.39,21.4,7080.0,19.2139,19.2139,19.205,19.2139,7080.0
2015-06-04 13:45:00,21.39,21.4,21.38,21.4,14092.0,19.205,19.2139,19.196,19.2139,14092.0
2015-06-04 13:50:00,21.39,21.4,21.38,21.4,4800.0,19.205,19.2139,19.196,19.2139,4800.0
2015-06-04 13:55:00,21.39,21.39,21.38,21.38,8000.0,19.205,19.205,19.196,19.196,8000.0
2015-06-04 14:00:00,21.38,21.39,21.37,21.39,26000.0,19.196,19.205,19.187,19.205,26000.0
2015-06-04 14:05:00,21.38,21.38,21.36,21.36,5600.0,19.196,19.196,19.178,19.178,5600.0
2015-06-04 14:10:00,21.36,21.39,21.36,21.39,16000.0,19.178,19.205,19.178,19.205,16000.0
2015-06-04 14:15:00,21.4,21.4,21.39,21.39,7200.0,19.2139,19.2139,19.205,19.205,7200.0
2015-06-04 14:20:00,21.39,21.4,21.39,21.4,6800.0,19.205,19.2139,19.205,19.2139,6800.0
2015-06-04 14:25:00,21.39,21.4,21.38,21.38,8400.0,19.205,19.2139,19.196,19.196,8400.0
2015-06-04 14:30:00,21.38,21.38,21.37,21.38,8516.0,19.196,19.196,19.187,19.196,8516.0
2015-06-04 14:35:00,21.38,21.38,21.36,21.38,9600.0,19.196,19.196,19.178,19.196,9600.0
2015-06-04 14:40:00,21.38,21.39,21.38,21.39,7600.0,19.196,19.205,19.196,19.205,7600.0
2015-06-04 14:45:00,21.39,21.39,21.38,21.38,10816.0,19.205,19.205,19.196,19.196,10816.0
2015-06-04 14:50:00,21.38,21.39,21.38,21.38,7600.0,19.196,19.205,19.196,19.196,7600.0
2015-06-04 14:55:00,21.38,21.39,21.38,21.39,15600.0,19.196,19.205,19.196,19.205,15600.0
2015-06-04 15:00:00,21.39,21.39,21.38,21.39,7580.0,19.205,19.205,19.196,19.205,7580.0
2015-06-04 15:05:00,21.39,21.4,21.38,21.38,10880.0,19.205,19.2139,19.196,19.196,10880.0
2015-06-04 15:10:00,21.38,21.38,21.37,21.38,11600.0,19.196,19.196,19.187,19.196,11600.0
2015-06-04 15:15:00,21.38,21.38,21.36,21.37,36000.0,19.196,19.196,19.178,19.187,36000.0
2015-06-04 15:20:00,21.36,21.38,21.36,21.38,135600.0,19.178,19.196,19.178,19.196,135600.0
2015-06-04 15:25:00,21.37,21.38,21.36,21.36,17464.0,19.187,19.196,19.178,19.178,17464.0
2015-06-04 15:30:00,21.36,21.37,21.35,21.36,21220.0,19.178,19.187,19.169,19.178,21220.0
2015-06-04 15:35:00,21.36,21.37,21.35,21.37,42836.0,19.178,19.187,19.169,19.187,42836.0
2015-06-04 15:40:00,21.37,21.37,21.36,21.36,43728.0,19.187,19.187,19.178,19.178,43728.0
2015-06-04 15:45:00,21.36,21.36,21.34,21.34,26600.0,19.178,19.178,19.1601,19.1601,26600.0
2015-06-04 15:50:00,21.34,21.34,21.31,21.32,93368.0,19.1601,19.1601,19.1331,19.1421,93368.0
2015-06-04 15:55:00,21.32,21.34,21.32,21.33,150048.0,19.1421,19.1601,19.1421,19.1511,150048.0
2015-06-05 09:30:00,21.29,21.37,21.26,21.27,31912.0,19.1152,19.187,19.0882,19.0972,31912.0
2015-06-05 09:35:00,21.24,21.24,21.18,21.18,15576.0,19.0703,19.0703,19.0164,19.0164,15576.0
2015-06-05 09:40:00,21.18,21.23,21.18,21.23,12500.0,19.0164,19.0613,19.0164,19.0613,12500.0
2015-06-05 09:45:00,21.22,21.24,21.2,21.21,11200.0,19.0523,19.0703,19.0344,19.0433,11200.0
2015-06-05 09:50:00,21.21,21.27,21.21,21.26,17600.0,19.0433,19.0972,19.0433,19.0882,17600.0
2015-06-05 09:55:00,21.27,21.27,21.24,21.25,8552.0,19.0972,19.0972,19.0703,19.0793,8552.0
2015-06-05 10:00:00,21.27,21.33,21.27,21.33,17200.0,19.0972,19.1511,19.0972,19.1511,17200.0
2015-06-05 10:05:00,21.33,21.33,21.28,21.28,16000.0,19.1511,19.1511,19.1062,19.1062,16000.0
2015-06-05 10:10:00,21.29,21.29,21.28,21.28,2400.0,19.1152,19.1152,19.1062,19.1062,2400.0
2015-06-05 10:15:00,21.28,21.29,21.27,21.27,16168.0,19.1062,19.1152,19.0972,19.0972,16168.0
2015-06-05 10:20:00,21.27,21.29,21.27,21.29,4876.0,19.0972,19.1152,19.0972,19.1152,4876.0
2015-06-05 10:25:00,21.29,21.31,21.28,21.29,7660.0,19.1152,19.1331,19.1062,19.1152,7660.0
2015-06-05 10:30:00,21.28,21.3,21.28,21.3,8000.0,19.1062,19.1241,19.1062,19.1241,8000.0
2015-06-05 10:35:00,21.31,21.32,21.31,21.32,2800.0,19.1331,19.1421,19.1331,19.1421,2800.0
2015-06-05 10:40:00,21.32,21.33,21.3,21.31,8800.0,19.1421,19.1511,19.1241,19.1331,8800.0
2015-06-05 10:45:00,21.3,21.3,21.28,21.28,3600.0,19.1241,19.1241,19.1062,19.1062,3600.0
2015-06-05 10:50:00,21.27,21.28,21.25,21.27,11340.0,19.0972,19.1062,19.0793,19.0972,11340.0
2015-06-05 10:55:00,21.27,21.3,21.27,21.29,7600.0,19.0972,19.1241,19.0972,19.1152,7600.0
2015-06-05 11:00:00,21.3,21.3,21.29,21.3,4000.0,19.1241,19.1241,19.1152,19.1241,4000.0
2015-06-05 11:05:00,21.31,21.32,21.3,21.32,5600.0,19.1331,19.1421,19.1241,19.1421,5600.0
2015-06-05 11:10:00,21.32,21.32,21.31,21.31,2800.0,19.1421,19.1421,19.1331,19.1331,2800.0
2015-06-05 11:15:00,21.31,21.32,21.31,21.32,5600.0,19.1331,19.1421,19.1331,19.1421,5600.0
2015-06-05 11:20:00,21.32,21.34,21.32,21.32,10000.0,19.1421,19.1601,19.1421,19.1421,10000.0
2015-06-05 11:25:00,21.32,21.32,21.31,21.32,10800.0,19.1421,19.1421,19.1331,19.1421,10800.0
2015-06-05 11:30:00,21.32,21.32,21.31,21.31,2800.0,19.1421,19.1421,19.1331,19.1331,2800.0
2015-06-05 11:35:00,21.3,21.31,21.3,21.31,4400.0,19.1241,19.1331,19.1241,19.1331,4400.0
2015-06-05 11:40:00,21.31,21.32,21.31,21.31,7600.0,19.1331,19.1421,19.1331,19.1331,7600.0
2015-06-05 11:45:00,21.3,21.31,21.3,21.3,6468.0,19.1241,19.1331,19.1241,19.1241,6468.0
2015-06-05 11:50:00,21.3,21.32,21.3,21.32,3600.0,19.1241,19.1421,19.1241,19.1421,3600.0
2015-06-05 11:55:00,21.32,21.32,21.31,21.31,6800.0,19.1421,19.1421,19.1331,19.1331,6800.0
2015-06-05 12:00:00,21.31,21.31,21.3,21.3,3600.0,19.1331,19.1331,19.1241,19.1241,3600.0
2015-06-05 12:05:00,21.3,21.3,21.3,21.3,9200.0,19.1241,19.1241,19.1241,19.1241,9200.0
2015-06-05 12:10:00,21.31,21.31,21.31,21.31,1600.0,19.1331,19.1331,19.1331,19.1331,1600.0
2015-06-05 12:15:00,21.31,21.31,21.31,21.31,4400.0,19.1331,19.1331,19.1331,19.1331,4400.0
2015-06-05 12:20:00,21.31,21.31,21.29,21.29,5600.0,19.1331,19.1331,19.1152,19.1152,5600.0
2015-06-05 12:25:00,21.3,21.3,21.29,21.29,5600.0,19.1241,19.1241,19.1152,19.1152,5600.0
2015-06-05 12:30:00,21.29,21.29,21.28,21.28,25200.0,19.1152,19.1152,19.1062,19.1062,25200.0
2015-06-05 12:35:00,21.28,21.28,21.27,21.28,40772.0,19.1062,19.1062,19.0972,19.1062,40772.0
2015-06-05 12:40:00,21.28,21.31,21.27,21.29,16800.0,19.1062,19.1331,19.0972,19.1152,16800.0
2015-06-05 12:45:00,21.28,21.29,21.28,21.28,2040.0,19.1062,19.1152,19.1062,19.1062,2040.0
2015-06-05 12:50:00,21.29,21.3,21.29,21.29,5460.0,19.1152,19.1241,19.1152,19.1152,5460.0
2015-06-05 12:55:00,21.3,21.31,21.3,21.3,4800.0,19.1241,19.1331,19.1241,19.1241,4800.0
2015-06-05 13:00:00,21.31,21.31,21.29,21.3,48388.0,19.1331,19.1331,19.1152,19.1241,48388.0
2015-06-05 13:05:00,21.3,21.32,21.3,21.3,20676.0,19.1241,19.1421,19.1241,19.1241,20676.0
2015-06-05 13:10:00,21.3,21.3,21.29,21.29,9512.0,19.1241,19.1241,19.1152,19.1152,9512.0
2015-06-05 13:15:00,21.3,21.31,21.3,21.31,5200.0,19.1241,19.1331,19.1241,19.1331,5200.0
2015-06-05 13:20:00,21.31,21.32,21.3,21.32,23600.0,19.1331,19.1421,19.1241,19.1421,23600.0
2015-06-05 13:25:00,21.32,21.32,21.29,21.3,31600.0,19.1421,19.1421,19.1152,19.1241,31600.0
2015-06-05 13:30:00,21.3,21.32,21.3,21.32,4800.0,19.1241,19.1421,19.1241,19.1421,4800.0
2015-06-05 13:35:00,21.31,21.32,21.3,21.3,7256.0,19.1331,19.1421,19.1241,19.1241,7256.0
2015-06-05 13:40:00,21.3,21.31,21.3,21.3,2000.0,19.1241,19.1331,19.1241,19.1241,2000.0
2015-06-05 13:45:00,21.31,21.32,21.3,21.3,24400.0,19.1331,19.1421,19.1241,19.1241,24400.0
2015-06-05 13:50:00,21.3,21.3,21.29,21.3,10800.0,19.1241,19.1241,19.1152,19.1241,10800.0
2015-06-05 13:55:00,21.31,21.31,21.3,21.3,6800.0,19.1331,19.1331,19.1241,19.1241,6800.0
2015-06-05 14:00:00,21.31,21.32,21.31,21.32,7200.0,19.1331,19.1421,19.1331,19.1421,7200.0
2015-06-05 14:05:00,21.32,21.32,21.31,21.32,16000.0,19.1421,19.1421,19.1331,19.1421,16000.0
2015-06-05 14:10:00,21.32,21.32,21.3,21.32,34000.0,19.1421,19.1421,19.1241,19.1421,34000.0
2015-06-05 14:15:00,21.32,21.32,21.31,21.32,10160.0,19.1421,19.1421,19.1331,19.1421,10160.0
2015-06-05 14:20:00,21.32,21.33,21.31,21.32,7876.0,19.1421,19.1511,19.1331,19.1421,7876.0
2015-06-05 14:25:00,21.32,21.32,21.31,21.31,11600.0,19.1421,19.1421,19.1331,19.1331,11600.0
2015-06-05 14:30:00,21.31,21.32,21.31,21.31,5600.0,19.1331,19.1421,19.1331,19.1331,5600.0
2015-06-05 14:35:00,21.31,21.32,21.31,21.32,8800.0,19.1331,19.1421,19.1331,19.1421,8800.0
2015-06-05 14:40:00,21.31,21.31,21.31,21.31,10400.0,19.1331,19.1331,19.1331,19.1331,10400.0
2015-06-05 14:45:00,21.31,21.31,21.3,21.3,6800.0,19.1331,19.1331,19.1241,19.1241,6800.0
2015-06-05 14:50:00,21.32,21.32,21.31,21.32,34000.0,19.1421,19.1421,19.1331,19.1421,34000.0
2015-06-05 14:55:00,21.32,21.33,21.31,21.31,15176.0,19.1421,19.1511,19.1331,19.1331,15176.0
2015-06-05 15:00:00,21.31,21.33,21.31,21.32,14572.0,19.1331,19.1511,19.1331,19.1421,14572.0
2015-06-05 15:05:00,21.32,21.33,21.32,21.32,12400.0,19.1421,19.1511,19.1421,19.1421,12400.0
2015-06-05 15:10:00,21.32,21.33,21.32,21.32,4400.0,19.1421,19.1511,19.1421,19.1421,4400.0
2015-06-05 15:15:00,21.32,21.32,21.3,21.3,15872.0,19.1421,19.1421,19.1241,19.1241,15872.0
2015-06-05 15:20:00,21.3,21.3,21.29,21.3,8000.0,19.1241,19.1241,19.1152,19.1241,8000.0
2015-06-05 15:25:00,21.3,21.31,21.3,21.31,62016.0,19.1241,19.1331,19.1241,19.1331,62016.0
2015-06-05 15:30:00,21.31,21.34,21.31,21.34,24040.0,19.1331,19.1601,19.1331,19.1601,24040.0
2015-06-05 15:35:00,21.34,21.34,21.32,21.33,24692.0,19.1601,19.1601,19.1421,19.1511,24692.0
2015-06-05 15:40:00,21.32,21.34,21.32,21.33,13820.0,19.1421,19.1601,19.1421,19.1511,13820.0
2015-06-05 15:45:00,21.33,21.36,21.32,21.36,55576.0,19.1511,19.178,19.1421,19.178,55576.0
2015-06-05 15:50:00,21.36,21.37,21.35,21.35,29912.0,19.178,19.187,19.169,19.169,29912.0
2015-06-05 15:55:00,21.36,21.38,21.35,21.36,61284.0,19.178,19.196,19.169,19.178,61284.0
2015-06-08 09:30:00,21.35,21.42,21.3,21.42,26640.0,19.169,19.2319,19.1241,19.2319,26640.0
2015-06-08 09:35:00,21.41,21.43,21.35,21.35,23640.0,19.2229,19.2409,19.169,19.169,23640.0
2015-06-08 09:40:00,21.35,21.36,21.29,21.29,9400.0,19.169,19.178,19.1152,19.1152,9400.0
2015-06-08 09:45:00,21.28,21.31,21.28,21.31,28400.0,19.1062,19.1331,19.1062,19.1331,28400.0
2015-06-08 09:50:00,21.3,21.32,21.28,21.3,26480.0,19.1241,19.1421,19.1062,19.1241,26480.0
2015-06-08 09:55:00,21.3,21.34,21.3,21.34,30000.0,19.1241,19.1601,19.1241,19.1601,30000.0
2015-06-08 10:00:00,21.33,21.34,21.31,21.34,19512.0,19.1511,19.1601,19.1331,19.1601,19512.0
2015-06-08 10:05:00,21.35,21.36,21.34,21.34,11200.0,19.169,19.178,19.1601,19.1601,11200.0
2015-06-08 10:10:00,21.34,21.36,21.33,21.35,14400.0,19.1601,19.178,19.1511,19.169,14400.0
2015-06-08 10:15:00,21.35,21.36,21.35,21.36,30000.0,19.169,19.178,19.169,19.178,30000.0
2015-06-08 10:20:00,21.36,21.38,21.36,21.38,22924.0,19.178,19.196,19.178,19.196,22924.0
2015-06-08 10:25:00,21.38,21.38,21.34,21.34,14800.0,19.196,19.196,19.1601,19.1601,14800.0
2015-06-08 10:30:00,21.34,21.36,21.33,21.36,14000.0,19.1601,19.178,19.1511,19.178,14000.0
2015-06-08 10:35:00,21.36,21.36,21.35,21.36,2800.0,19.178,19.178,19.169,19.178,2800.0
2015-06-08 10:40:00,21.35,21.36,21.34,21.34,6800.0,19.169,19.178,19.1601,19.1601,6800.0
2015-06-08 10:45:00,21.34,21.36,21.34,21.35,16800.0,19.1601,19.178,19.1601,19.169,16800.0
2015-06-08 10:50:00,21.36,21.36,21.33,21.33,7740.0,19.178,19.178,19.1511,19.1511,7740.0
2015-06-08 10:55:00,21.33,21.36,21.33,21.35,12280.0,19.1511,19.178,19.1511,19.169,12280.0
2015-06-08 11:00:00,21.34,21.35,21.33,21.34,7200.0,19.1601,19.169,19.1511,19.1601,7200.0
2015-06-08 11:05:00,21.33,21.34,21.33,21.34,23408.0,19.1511,19.1601,19.1511,19.1601,23408.0
2015-06-08 11:10:00,21.34,21.34,21.33,21.33,12860.0,19.1601,19.1601,19.1511,19.1511,12860.0
2015-06-08 11:15:00,21.33,21.34,21.33,21.34,9200.0,19.1511,19.1601,19.1511,19.1601,9200.0
2015-06-08 11:20:00,21.33,21.35,21.33,21.35,3200.0,19.1511,19.169,19.1511,19.169,3200.0
2015-06-08 11:25:00,21.34,21.34,21.31,21.31,8800.0,19.1601,19.1601,19.1331,19.1331,8800.0
2015-06-08 11:30:00,21.31,21.33,21.31,21.33,15004.0,19.1331,19.1511,19.1331,19.1511,15004.0
2015-06-08 11:35:00,21.32,21.33,21.32,21.33,9288.0,19.1421,19.1511,19.1421,19.1511,9288.0
2015-06-08 11:40:00,21.32,21.33,21.32,21.33,11340.0,19.1421,19.1511,19.1421,19.1511,11340.0
2015-06-08 11:45:00,21.33,21.33,21.31,21.31,4400.0,19.1511,19.1511,19.1331,19.1331,4400.0
2015-06-08 11:50:00,21.31,21.32,21.31,21.32,19516.0,19.1331,19.1421,19.1331,19.1421,19516.0
2015-06-08 11:55:00,21.32,21.34,21.32,21.33,12400.0,19.1421,19.1601,19.1421,19.1511,12400.0
2015-06-08 12:00:00,21.33,21.33,21.32,21.33,8800.0,19.1511,19.1511,19.1421,19.1511,8800.0
2015-06-08 12:05:00,21.33,21.34,21.33,21.34,6400.0,19.1511,19.1601,19.1511,19.1601,6400.0
2015-06-08 12:10:00,21.34,21.35,21.34,21.35,22600.0,19.1601,19.169,19.1601,19.169,22600.0
2015-06-08 12:15:00,21.35,21.35,21.35,21.35,6800.0,19.169,19.169,19.169,19.169,6800.0
2015-06-08 12:20:00,21.34,21.35,21.34,21.35,12000.0,19.1601,19.169,19.1601,19.169,12000.0
2015-06-08 12:25:00,21.35,21.35,21.34,21.35,14000.0,19.169,19.169,19.1601,19.169,14000.0
2015-06-08 12:30:00,21.35,21.35,21.35,21.35,7600.0,19.169,19.169,19.169,19.169,7600.0
2015-06-08 12:35:00,21.35,21.36,21.35,21.36,6000.0,19.169,19.178,19.169,19.178,6000.0
2015-06-08 12:40:00,21.36,21.36,21.35,21.36,20040.0,19.178,19.178,19.169,19.178,20040.0
2015-06-08 12:45:00,21.35,21.36,21.35,21.36,9000.0,19.169,19.178,19.169,19.178,9000.0
2015-06-08 12:50:00,21.36,21.36,21.34,21.34,6188.0,19.178,19.178,19.1601,19.1601,6188.0
2015-06-08 12:55:00,21.34,21.35,21.34,21.35,7684.0,19.1601,19.169,19.1601,19.169,7684.0
2015-06-08 13:00:00,21.35,21.35,21.34,21.34,8896.0,19.169,19.169,19.1601,19.1601,8896.0
2015-06-08 13:05:00,21.34,21.34,21.33,21.34,12000.0,19.1601,19.1601,19.1511,19.1601,12000.0
2015-06-08 13:10:00,21.34,21.34,21.33,21.34,10400.0,19.1601,19.1601,19.1511,19.1601,10400.0
2015-06-08 13:15:00,21.34,21.34,21.34,21.34,6120.0,19.1601,19.1601,19.1601,19.1601,6120.0
2015-06-08 13:20:00,21.34,21.36,21.34,21.36,8600.0,19.1601,19.178,19.1601,19.178,8600.0
2015-06-08 13:25:00,21.36,21.36,21.35,21.36,18800.0,19.178,19.178,19.169,19.178,18800.0
2015-06-08 13:30:00,21.36,21.36,21.34,21.34,4800.0,19.178,19.178,19.1601,19.1601,4800.0
2015-06-08 13:35:00,21.34,21.34,21.34,21.34,17740.0,19.1601,19.1601,19.1601,19.1601,17740.0
2015-06-08 13:40:00,21.34,21.36,21.34,21.35,7600.0,19.1601,19.178,19.1601,19.169,7600.0
2015-06-08 13:45:00,21.35,21.36,21.35,21.36,6800.0,19.169,19.178,19.169,19.178,6800.0
2015-06-08 13:50:00,21.36,21.36,21.35,21.36,9200.0,19.178,19.178,19.169,19.178,9200.0
2015-06-08 13:55:00,21.36,21.36,21.36,21.36,16800.0,19.178,19.178,19.178,19.178,16800.0
2015-06-08 14:00:00,21.36,21.36,21.34,21.35,16400.0,19.178,19.178,19.1601,19.169,16400.0
2015-06-08 14:05:00,21.35,21.36,21.35,21.36,7712.0,19.169,19.178,19.169,19.178,7712.0
2015-06-08 14:10:00,21.36,21.36,21.35,21.36,9660.0,19.178,19.178,19.169,19.178,9660.0
2015-06-08 14:15:00,21.36,21.36,21.36,21.36,12912.0,19.178,19.178,19.178,19.178,12912.0
2015-06-08 14:20:00,21.36,21.37,21.36,21.37,3600.0,19.178,19.187,19.178,19.187,3600.0
2015-06-08 14:25:00,21.36,21.39,21.36,21.39,13088.0,19.178,19.205,19.178,19.205,13088.0
2015-06-08 14:30:00,21.39,21.41,21.39,21.41,9200.0,19.205,19.2229,19.205,19.2229,9200.0
2015-06-08 14:35:00,21.41,21.42,21.41,21.42,7200.0,19.2229,19.2319,19.2229,19.2319,7200.0
2015-06-08 14:40:00,21.42,21.43,21.41,21.43,12000.0,19.2319,19.2409,19.2229,19.2409,12000.0
2015-06-08 14:45:00,21.43,21.43,21.42,21.43,12800.0,19.2409,19.2409,19.2319,19.2409,12800.0
2015-06-08 14:50:00,21.43,21.44,21.43,21.43,20936.0,19.2409,19.2498,19.2409,19.2409,20936.0
2015-06-08 14:55:00,21.44,21.44,21.42,21.43,7200.0,19.2498,19.2498,19.2319,19.2409,7200.0
2015-06-08 15:00:00,21.43,21.43,21.4,21.41,19552.0,19.2409,19.2409,19.2139,19.2229,19552.0
2015-06-08 15:05:00,21.4,21.41,21.4,21.4,11600.0,19.2139,19.2229,19.2139,19.2139,11600.0
2015-06-08 15:10:00,21.4,21.4,21.38,21.39,16460.0,19.2139,19.2139,19.196,19.205,16460.0
2015-06-08 15:15:00,21.4,21.4,21.39,21.4,10400.0,19.2139,19.2139,19.205,19.2139,10400.0
2015-06-08 15:20:00,21.41,21.41,21.39,21.39,23004.0,19.2229,19.2229,19.205,19.205,23004.0
2015-06-08 15:25:00,21.39,21.39,21.37,21.38,28296.0,19.205,19.205,19.187,19.196,28296.0
2015-06-08 15:30:00,21.39,21.39,21.38,21.38,36876.0,19.205,19.205,19.196,19.196,36876.0
2015-06-08 15:35:00,21.38,21.38,21.36,21.37,52972.0,19.196,19.196,19.178,19.187,52972.0
2015-06-08 15:40:00,21.36,21.37,21.36,21.36,43932.0,19.178,19.187,19.178,19.178,43932.0
2015-06-08 15:45:00,21.36,21.36,21.35,21.35,51092.0,19.178,19.178,19.169,19.169,51092.0
2015-06-08 15:50:00,21.35,21.35,21.32,21.32,89020.0,19.169,19.169,19.1421,19.1421,89020.0
2015-06-08 15:55:00,21.32,21.32,21.29,21.29,158012.0,19.1421,19.1421,19.1152,19.1152,158012.0
2015-06-09 09:30:00,21.32,21.33,21.29,21.33,21636.0,19.1421,19.1511,19.1152,19.1511,21636.0
2015-06-09 09:35:00,21.31,21.34,21.3,21.33,7024.0,19.1331,19.1601,19.1241,19.1511,7024.0
2015-06-09 09:40:00,21.31,21.32,21.27,21.27,17944.0,19.1331,19.1421,19.0972,19.0972,17944.0
2015-06-09 09:45:00,21.28,21.28,21.26,21.28,23200.0,19.1062,19.1062,19.0882,19.1062,23200.0
2015-06-09 09:50:00,21.27,21.29,21.27,21.29,12400.0,19.0972,19.1152,19.0972,19.1152,12400.0
2015-06-09 09:55:00,21.29,21.3,21.27,21.27,8800.0,19.1152,19.1241,19.0972,19.0972,8800.0
2015-06-09 10:00:00,21.26,21.28,21.25,21.27,16120.0,19.0882,19.1062,19.0793,19.0972,16120.0
2015-06-09 10:05:00,21.27,21.29,21.27,21.29,5200.0,19.0972,19.1152,19.0972,19.1152,5200.0
2015-06-09 10:10:00,21.29,21.29,21.29,21.29,2000.0,19.1152,19.1152,19.1152,19.1152,2000.0
2015-06-09 10:15:00,21.28,21.28,21.26,21.27,5600.0,19.1062,19.1062,19.0882,19.0972,5600.0
2015-06-09 10:20:00,21.25,21.27,21.25,21.26,4000.0,19.0793,19.0972,19.0793,19.0882,4000.0
2015-06-09 10:25:00,21.27,21.27,21.25,21.27,17440.0,19.0972,19.0972,19.0793,19.0972,17440.0
2015-06-09 10:30:00,21.26,21.27,21.25,21.25,10600.0,19.0882,19.0972,19.0793,19.0793,10600.0
2015-06-09 10:35:00,21.27,21.28,21.26,21.27,7200.0,19.0972,19.1062,19.0882,19.0972,7200.0
2015-06-09 10:40:00,21.28,21.31,21.28,21.29,16800.0,19.1062,19.1331,19.1062,19.1152,16800.0
2015-06-09 10:45:00,21.29,21.3,21.29,21.3,1200.0,19.1152,19.1241,19.1152,19.1241,1200.0
2015-06-09 10:50:00,21.3,21.31,21.3,21.3,9200.0,19.1241,19.1331,19.1241,19.1241,9200.0
2015-06-09 10:55:00,21.3,21.33,21.29,21.33,9112.0,19.1241,19.1511,19.1152,19.1511,9112.0
2015-06-09 11:00:00,21.33,21.35,21.33,21.35,9200.0,19.1511,19.169,19.1511,19.169,9200.0
2015-06-09 11:05:00,21.35,21.36,21.34,21.34,8400.0,19.169,19.178,19.1601,19.1601,8400.0
2015-06-09 11:10:00,21.34,21.36,21.34,21.36,7520.0,19.1601,19.178,19.1601,19.178,7520.0
2015-06-09 11:15:00,21.36,21.37,21.35,21.36,12400.0,19.178,19.187,19.169,19.178,12400.0
2015-06-09 11:20:00,21.36,21.36,21.35,21.36,6200.0,19.178,19.178,19.169,19.178,6200.0
2015-06-09 11:25:00,21.36,21.37,21.36,21.36,5600.0,19.178,19.187,19.178,19.178,5600.0
2015-06-09 11:30:00,21.37,21.39,21.37,21.39,9600.0,19.187,19.205,19.187,19.205,9600.0
2015-06-09 11:35:00,21.39,21.39,21.39,21.39,2000.0,19.205,19.205,19.205,19.205,2000.0
2015-06-09 11:40:00,21.38,21.39,21.36,21.39,6000.0,19.196,19.205,19.178,19.205,6000.0
2015-06-09 11:45:00,21.38,21.38,21.37,21.37,4800.0,19.196,19.196,19.187,19.187,4800.0
2015-06-09 11:50:00,21.38,21.38,21.38,21.38,2000.0,19.196,19.196,19.196,19.196,2000.0
2015-06-09 11:55:00,21.38,21.38,21.36,21.37,13200.0,19.196,19.196,19.178,19.187,13200.0
2015-06-09 12:00:00,21.37,21.38,21.37,21.38,9200.0,19.187,19.196,19.187,19.196,9200.0
2015-06-09 12:05:00,21.38,21.39,21.38,21.39,8800.0,19.196,19.205,19.196,19.205,8800.0
2015-06-09 12:10:00,21.38,21.39,21.38,21.39,7296.0,19.196,19.205,19.196,19.205,7296.0
2015-06-09 12:15:00,21.39,21.39,21.38,21.39,8000.0,19.205,19.205,19.196,19.205,8000.0
2015-06-09 12:20:00,21.39,21.39,21.39,21.39,800.0,19.205,19.205,19.205,19.205,800.0
2015-06-09 12:25:00,21.39,21.39,21.39,21.39,3600.0,19.205,19.205,19.205,19.205,3600.0
2015-06-09 12:30:00,21.38,21.39,21.38,21.39,2400.0,19.196,19.205,19.196,19.205,2400.0
2015-06-09 12:35:00,21.38,21.39,21.38,21.39,3600.0,19.196,19.205,19.196,19.205,3600.0
2015-06-09 12:40:00,21.39,21.39,21.38,21.39,4852.0,19.205,19.205,19.196,19.205,4852.0
2015-06-09 12:45:00,21.39,21.39,21.38,21.38,6000.0,19.205,19.205,19.196,19.196,6000.0
2015-06-09 12:50:00,21.38,21.39,21.38,21.39,3600.0,19.196,19.205,19.196,19.205,3600.0
2015-06-09 12:55:00,21.39,21.39,21.38,21.39,12708.0,19.205,19.205,19.196,19.205,12708.0
2015-06-09 13:00:00,21.39,21.41,21.39,21.41,12400.0,19.205,19.2229,19.205,19.2229,12400.0
2015-06-09 13:05:00,21.4,21.41,21.4,21.41,8000.0,19.2139,19.2229,19.2139,19.2229,8000.0
2015-06-09 13:10:00,21.41,21.41,21.4,21.4,1200.0,19.2229,19.2229,19.2139,19.2139,1200.0
2015-06-09 13:15:00,21.4,21.41,21.4,21.4,2400.0,19.2139,19.2229,19.2139,19.2139,2400.0
2015-06-09 13:20:00,21.4,21.41,21.4,21.4,7200.0,19.2139,19.2229,19.2139,19.2139,7200.0
2015-06-09 13:25:00,21.4,21.4,21.4,21.4,800.0,19.2139,19.2139,19.2139,19.2139,800.0
2015-06-09 13:30:00,21.4,21.4,21.4,21.4,8400.0,19.2139,19.2139,19.2139,19.2139,8400.0
2015-06-09 13:35:00,21.4,21.4,21.4,21.4,5200.0,19.2139,19.2139,19.2139,19.2139,5200.0
2015-06-09 13:40:00,21.4,21.4,21.38,21.38,5200.0,19.2139,19.2139,19.196,19.196,5200.0
2015-06-09 13:45:00,21.38,21.38,21.37,21.38,5600.0,19.196,19.196,19.187,19.196,5600.0
2015-06-09 13:50:00,21.39,21.39,21.38,21.38,5600.0,19.205,19.205,19.196,19.196,5600.0
2015-06-09 13:55:00,21.39,21.39,21.38,21.39,9000.0,19.205,19.205,19.196,19.205,9000.0
2015-06-09 14:00:00,21.38,21.39,21.38,21.39,6000.0,19.196,19.205,19.196,19.205,6000.0
2015-06-09 14:05:00,21.39,21.39,21.38,21.38,5180.0,19.205,19.205,19.196,19.196,5180.0
2015-06-09 14:10:00,21.38,21.38,21.37,21.37,5200.0,19.196,19.196,19.187,19.187,5200.0
2015-06-09 14:15:00,21.37,21.38,21.37,21.38,17588.0,19.187,19.196,19.187,19.196,17588.0
2015-06-09 14:20:00,21.38,21.38,21.38,21.38,2700.0,19.196,19.196,19.196,19.196,2700.0
2015-06-09 14:25:00,21.38,21.39,21.38,21.38,4800.0,19.196,19.205,19.196,19.196,4800.0
2015-06-09 14:30:00,21.39,21.4,21.39,21.39,4800.0,19.205,19.2139,19.205,19.205,4800.0
2015-06-09 14:35:00,21.4,21.41,21.4,21.41,4800.0,19.2139,19.2229,19.2139,19.2229,4800.0
2015-06-09 14:40:00,21.41,21.41,21.41,21.41,3600.0,19.2229,19.2229,19.2229,19.2229,3600.0
2015-06-09 14:45:00,21.41,21.41,21.4,21.41,8560.0,19.2229,19.2229,19.2139,19.2229,8560.0
2015-06-09 14:50:00,21.41,21.42,21.4,21.4,23580.0,19.2229,19.2319,19.2139,19.2139,23580.0
2015-06-09 14:55:00,21.4,21.4,21.39,21.4,10400.0,19.2139,19.2139,19.205,19.2139,10400.0
2015-06-09 15:00:00,21.39,21.39,21.38,21.38,8400.0,19.205,19.205,19.196,19.196,8400.0
2015-06-09 15:05:00,21.38,21.38,21.37,21.38,11600.0,19.196,19.196,19.187,19.196,11600.0
2015-06-09 15:10:00,21.37,21.38,21.36,21.36,14800.0,19.187,19.196,19.178,19.178,14800.0
2015-06-09 15:15:00,21.36,21.37,21.36,21.37,8348.0,19.178,19.187,19.178,19.187,8348.0
2015-06-09 15:20:00,21.36,21.37,21.36,21.36,18800.0,19.178,19.187,19.178,19.178,18800.0
2015-06-09 15:25:00,21.36,21.36,21.35,21.35,16400.0,19.178,19.178,19.169,19.169,16400.0
2015-06-09 15:30:00,21.36,21.36,21.35,21.36,17332.0,19.178,19.178,19.169,19.178,17332.0
2015-06-09 15:35:00,21.36,21.38,21.35,21.37,15600.0,19.178,19.196,19.169,19.187,15600.0
2015-06-09 15:40:00,21.37,21.38,21.36,21.37,13200.0,19.187,19.196,19.178,19.187,13200.0
2015-06-09 15:45:00,21.37,21.38,21.37,21.38,18732.0,19.187,19.196,19.187,19.196,18732.0
2015-06-09 15:50:00,21.38,21.39,21.38,21.38,31040.0,19.196,19.205,19.196,19.196,31040.0
2015-06-09 15:55:00,21.38,21.4,21.37,21.37,41952.0,19.196,19.2139,19.187,19.187,41952.0
2015-06-10 09:30:00,21.49,21.55,21.34,21.41,29260.0,19.2947,19.3486,19.1601,19.2229,29260.0
2015-06-10 09:35:00,21.46,21.48,21.43,21.48,6092.0,19.2678,19.2858,19.2409,19.2858,6092.0
2015-06-10 09:40:00,21.48,21.49,21.46,21.47,11456.0,19.2858,19.2947,19.2678,19.2768,11456.0
2015-06-10 09:45:00,21.48,21.52,21.48,21.5,10800.0,19.2858,19.3217,19.2858,19.3037,10800.0
2015-06-10 09:50:00,21.49,21.49,21.44,21.44,6800.0,19.2947,19.2947,19.2498,19.2498,6800.0
2015-06-10 09:55:00,21.47,21.48,21.47,21.47,2600.0,19.2768,19.2858,19.2768,19.2768,2600.0
2015-06-10 10:00:00,21.48,21.49,21.47,21.47,4400.0,19.2858,19.2947,19.2768,19.2768,4400.0
2015-06-10 10:05:00,21.49,21.52,21.49,21.52,8624.0,19.2947,19.3217,19.2947,19.3217,8624.0
2015-06-10 10:10:00,21.5,21.52,21.5,21.5,6000.0,19.3037,19.3217,19.3037,19.3037,6000.0
2015-06-10 10:15:00,21.49,21.51,21.49,21.51,10080.0,19.2947,19.3127,19.2947,19.3127,10080.0
2015-06-10 10:20:00,21.5,21.53,21.5,21.53,9200.0,19.3037,19.3306,19.3037,19.3306,9200.0
2015-06-10 10:25:00,21.53,21.53,21.49,21.51,19200.0,19.3306,19.3306,19.2947,19.3127,19200.0
2015-06-10 10:30:00,21.51,21.52,21.5,21.52,8076.0,19.3127,19.3217,19.3037,19.3217,8076.0
2015-06-10 10:35:00,21.53,21.54,21.52,21.53,8400.0,19.3306,19.3396,19.3217,19.3306,8400.0
2015-06-10 10:40:00,21.53,21.53,21.51,21.52,4800.0,19.3306,19.3306,19.3127,19.3217,4800.0
2015-06-10 10:45:00,21.52,21.53,21.51,21.53,5364.0,19.3217,19.3306,19.3127,19.3306,5364.0
2015-06-10 10:50:00,21.53,21.53,21.52,21.53,4000.0,19.3306,19.3306,19.3217,19.3306,4000.0
2015-06-10 10:55:00,21.53,21.54,21.53,21.53,14780.0,19.3306,19.3396,19.3306,19.3306,14780.0
2015-06-10 11:00:00,21.55,21.57,21.55,21.55,3600.0,19.3486,19.3666,19.3486,19.3486,3600.0
2015-06-10 11:05:00,21.55,21.55,21.55,21.55,13268.0,19.3486,19.3486,19.3486,19.3486,13268.0
2015-06-10 11:10:00,21.55,21.62,21.54,21.6,21244.0,19.3486,19.4115,19.3396,19.3935,21244.0
2015-06-10 11:15:00,21.6,21.63,21.6,21.61,18980.0,19.3935,19.4204,19.3935,19.4025,18980.0
2015-06-10 11:20:00,21.61,21.62,21.6,21.62,8400.0,19.4025,19.4115,19.3935,19.4115,8400.0
2015-06-10 11:25:00,21.61,21.64,21.6,21.64,14400.0,19.4025,19.4294,19.3935,19.4294,14400.0
2015-06-10 11:30:00,21.64,21.66,21.64,21.66,12868.0,19.4294,19.4474,19.4294,19.4474,12868.0
2015-06-10 11:35:00,21.66,21.66,21.65,21.66,17200.0,19.4474,19.4474,19.4384,19.4474,17200.0
2015-06-10 11:40:00,21.67,21.67,21.65,21.66,9440.0,19.4563,19.4563,19.4384,19.4474,9440.0
2015-06-10 11:45:00,21.66,21.66,21.65,21.65,9384.0,19.4474,19.4474,19.4384,19.4384,9384.0
2015-06-10 11:50:00,21.65,21.65,21.63,21.65,10400.0,19.4384,19.4384,19.4204,19.4384,10400.0
2015-06-10 11:55:00,21.66,21.66,21.65,21.65,6608.0,19.4474,19.4474,19.4384,19.4384,6608.0
2015-06-10 12:00:00,21.66,21.66,21.65,21.65,9552.0,19.4474,19.4474,19.4384,19.4384,9552.0
2015-06-10 12:05:00,21.66,21.67,21.66,21.66,5200.0,19.4474,19.4563,19.4474,19.4474,5200.0
2015-06-10 12:10:00,21.66,21.66,21.65,21.65,9200.0,19.4474,19.4474,19.4384,19.4384,9200.0
2015-06-10 12:15:00,21.66,21.67,21.66,21.66,6400.0,19.4474,19.4563,19.4474,19.4474,6400.0
2015-06-10 12:20:00,21.66,21.66,21.66,21.66,4400.0,19.4474,19.4474,19.4474,19.4474,4400.0
2015-06-10 12:25:00,21.66,21.67,21.65,21.66,12400.0,19.4474,19.4563,19.4384,19.4474,12400.0
2015-06-10 12:30:00,21.66,21.66,21.66,21.66,8800.0,19.4474,19.4474,19.4474,19.4474,8800.0
2015-06-10 12:35:00,21.66,21.67,21.66,21.66,9200.0,19.4474,19.4563,19.4474,19.4474,9200.0
2015-06-10 12:40:00,21.66,21.66,21.66,21.66,1200.0,19.4474,19.4474,19.4474,19.4474,1200.0
2015-06-10 12:45:00,21.66,21.66,21.65,21.65,6000.0,19.4474,19.4474,19.4384,19.4384,6000.0
2015-06-10 12:50:00,21.65,21.65,21.64,21.64,4800.0,19.4384,19.4384,19.4294,19.4294,4800.0
2015-06-10 12:55:00,21.64,21.65,21.64,21.64,6692.0,19.4294,19.4384,19.4294,19.4294,6692.0
2015-06-10 13:00:00,21.64,21.64,21.63,21.63,8000.0,19.4294,19.4294,19.4204,19.4204,8000.0
2015-06-10 13:05:00,21.63,21.64,21.63,21.63,6924.0,19.4204,19.4294,19.4204,19.4204,6924.0
2015-06-10 13:10:00,21.64,21.64,21.62,21.63,9600.0,19.4294,19.4294,19.4115,19.4204,9600.0
2015-06-10 13:15:00,21.62,21.63,21.61,21.61,4400.0,19.4115,19.4204,19.4025,19.4025,4400.0
2015-06-10 13:20:00,21.61,21.61,21.61,21.61,2568.0,19.4025,19.4025,19.4025,19.4025,2568.0
2015-06-10 13:25:00,21.61,21.61,21.61,21.61,8800.0,19.4025,19.4025,19.4025,19.4025,8800.0
2015-06-10 13:30:00,21.59,21.61,21.59,21.61,19000.0,19.3845,19.4025,19.3845,19.4025,19000.0
2015-06-10 13:35:00,21.61,21.61,21.61,21.61,2400.0,19.4025,19.4025,19.4025,19.4025,2400.0
2015-06-10 13:40:00,21.6,21.6,21.6,21.6,5200.0,19.3935,19.3935,19.3935,19.3935,5200.0
2015-06-10 13:45:00,21.6,21.6,21.6,21.6,6800.0,19.3935,19.3935,19.3935,19.3935,6800.0
2015-06-10 13:50:00,21.61,21.62,21.6,21.61,9600.0,19.4025,19.4115,19.3935,19.4025,9600.0
2015-06-10 13:55:00,21.62,21.64,21.62,21.63,12400.0,19.4115,19.4294,19.4115,19.4204,12400.0
2015-06-10 14:00:00,21.63,21.65,21.63,21.65,7600.0,19.4204,19.4384,19.4204,19.4384,7600.0
2015-06-10 14:05:00,21.65,21.65,21.64,21.64,8000.0,19.4384,19.4384,19.4294,19.4294,8000.0
2015-06-10 14:10:00,21.64,21.64,21.63,21.63,3112.0,19.4294,19.4294,19.4204,19.4204,3112.0
2015-06-10 14:15:00,21.63,21.64,21.63,21.64,11600.0,19.4204,19.4294,19.4204,19.4294,11600.0
2015-06-10 14:20:00,21.64,21.65,21.64,21.65,4400.0,19.4294,19.4384,19.4294,19.4384,4400.0
2015-06-10 14:25:00,21.65,21.65,21.64,21.64,5600.0,19.4384,19.4384,19.4294,19.4294,5600.0
2015-06-10 14:30:00,21.63,21.64,21.62,21.64,13924.0,19.4204,19.4294,19.4115,19.4294,13924.0
2015-06-10 14:35:00,21.64,21.66,21.64,21.65,26000.0,19.4294,19.4474,19.4294,19.4384,26000.0
2015-06-10 14:40:00,21.65,21.65,21.64,21.64,3200.0,19.4384,19.4384,19.4294,19.4294,3200.0
2015-06-10 14:45:00,21.64,21.65,21.64,21.64,8800.0,19.4294,19.4384,19.4294,19.4294,8800.0
2015-06-10 14:50:00,21.64,21.65,21.64,21.64,8000.0,19.4294,19.4384,19.4294,19.4294,8000.0
2015-06-10 14:55:00,21.65,21.65,21.64,21.65,7700.0,19.4384,19.4384,19.4294,19.4384,7700.0
2015-06-10 15:00:00,21.64,21.64,21.64,21.64,2800.0,19.4294,19.4294,19.4294,19.4294,2800.0
2015-06-10 15:05:00,21.64,21.64,21.62,21.62,12400.0,19.4294,19.4294,19.4115,19.4115,12400.0
2015-06-10 15:10:00,21.62,21.62,21.61,21.62,9200.0,19.4115,19.4115,19.4025,19.4115,9200.0
2015-06-10 15:15:00,21.61,21.61,21.6,21.61,12000.0,19.4025,19.4025,19.3935,19.4025,12000.0
2015-06-10 15:20:00,21.62,21.63,21.62,21.63,27784.0,19.4115,19.4204,19.4115,19.4204,27784.0
2015-06-10 15:25:00,21.62,21.62,21.62,21.62,7760.0,19.4115,19.4115,19.4115,19.4115,7760.0
2015-06-10 15:30:00,21.61,21.62,21.61,21.61,11600.0,19.4025,19.4115,19.4025,19.4025,11600.0
2015-06-10 15:35:00,21.61,21.61,21.6,21.6,14912.0,19.4025,19.4025,19.3935,19.3935,14912.0
2015-06-10 15:40:00,21.6,21.61,21.6,21.61,21600.0,19.3935,19.4025,19.3935,19.4025,21600.0
2015-06-10 15:45:00,21.61,21.62,21.61,21.61,24156.0,19.4025,19.4115,19.4025,19.4025,24156.0
2015-06-10 15:50:00,21.61,21.63,21.6,21.6,36452.0,19.4025,19.4204,19.3935,19.3935,36452.0
2015-06-10 15:55:00,21.6,21.61,21.59,21.6,62800.0,19.3935,19.4025,19.3845,19.3935,62800.0
2015-06-11 09:30:00,21.68,21.69,21.6,21.67,16488.0,19.4653,19.4743,19.3935,19.4563,16488.0
2015-06-11 09:35:00,21.63,21.68,21.63,21.66,9752.0,19.4204,19.4653,19.4204,19.4474,9752.0
2015-06-11 09:40:00,21.65,21.68,21.65,21.67,15984.0,19.4384,19.4653,19.4384,19.4563,15984.0
2015-06-11 09:45:00,21.67,21.68,21.66,21.66,3600.0,19.4563,19.4653,19.4474,19.4474,3600.0
2015-06-11 09:50:00,21.66,21.67,21.65,21.65,16272.0,19.4474,19.4563,19.4384,19.4384,16272.0
2015-06-11 09:55:00,21.65,21.65,21.65,21.65,6400.0,19.4384,19.4384,19.4384,19.4384,6400.0
2015-06-11 10:00:00,21.66,21.67,21.64,21.65,21800.0,19.4474,19.4563,19.4294,19.4384,21800.0
2015-06-11 10:05:00,21.65,21.66,21.65,21.65,4400.0,19.4384,19.4474,19.4384,19.4384,4400.0
2015-06-11 10:10:00,21.65,21.66,21.65,21.66,10900.0,19.4384,19.4474,19.4384,19.4474,10900.0
2015-06-11 10:15:00,21.66,21.67,21.65,21.65,14400.0,19.4474,19.4563,19.4384,19.4384,14400.0
2015-06-11 10:20:00,21.66,21.66,21.64,21.64,15544.0,19.4474,19.4474,19.4294,19.4294,15544.0
2015-06-11 10:25:00,21.64,21.64,21.63,21.63,8000.0,19.4294,19.4294,19.4204,19.4204,8000.0
2015-06-11 10:30:00,21.63,21.63,21.59,21.59,23252.0,19.4204,19.4204,19.3845,19.3845,23252.0
2015-06-11 10:35:00,21.6,21.6,21.59,21.6,13600.0,19.3935,19.3935,19.3845,19.3935,13600.0
2015-06-11 10:40:00,21.6,21.61,21.6,21.6,15568.0,19.3935,19.4025,19.3935,19.3935,15568.0
2015-06-11 10:45:00,21.6,21.61,21.6,21.61,20000.0,19.3935,19.4025,19.3935,19.4025,20000.0
2015-06-11 10:50:00,21.6,21.6,21.6,21.6,5200.0,19.3935,19.3935,19.3935,19.3935,5200.0
2015-06-11 10:55:00,21.6,21.6,21.59,21.6,3600.0,19.3935,19.3935,19.3845,19.3935,3600.0
2015-06-11 11:00:00,21.6,21.61,21.6,21.6,2800.0,19.3935,19.4025,19.3935,19.3935,2800.0
2015-06-11 11:05:00,21.6,21.62,21.6,21.62,7600.0,19.3935,19.4115,19.3935,19.4115,7600.0
2015-06-11 11:10:00,21.63,21.64,21.63,21.63,12888.0,19.4204,19.4294,19.4204,19.4204,12888.0
2015-06-11 11:15:00,21.63,21.63,21.61,21.61,5560.0,19.4204,19.4204,19.4025,19.4025,5560.0
2015-06-11 11:20:00,21.61,21.62,21.61,21.62,1200.0,19.4025,19.4115,19.4025,19.4115,1200.0
2015-06-11 11:25:00,21.63,21.63,21.62,21.62,4000.0,19.4204,19.4204,19.4115,19.4115,4000.0
2015-06-11 11:30:00,21.62,21.63,21.62,21.63,1600.0,19.4115,19.4204,19.4115,19.4204,1600.0
2015-06-11 11:35:00,21.63,21.63,21.62,21.63,9500.0,19.4204,19.4204,19.4115,19.4204,9500.0
2015-06-11 11:40:00,21.63,21.63,21.63,21.63,2620.0,19.4204,19.4204,19.4204,19.4204,2620.0
2015-06-11 11:45:00,21.63,21.63,21.62,21.63,8800.0,19.4204,19.4204,19.4115,19.4204,8800.0
2015-06-11 11:50:00,21.63,21.64,21.63,21.63,7200.0,19.4204,19.4294,19.4204,19.4204,7200.0
2015-06-11 11:55:00,21.64,21.64,21.63,21.63,14544.0,19.4294,19.4294,19.4204,19.4204,14544.0
2015-06-11 12:00:00,21.63,21.63,21.62,21.62,6412.0,19.4204,19.4204,19.4115,19.4115,6412.0
2015-06-11 12:05:00,21.62,21.62,21.61,21.61,5200.0,19.4115,19.4115,19.4025,19.4025,5200.0
2015-06-11 12:10:00,21.61,21.62,21.61,21.62,3432.0,19.4025,19.4115,19.4025,19.4115,3432.0
2015-06-11 12:15:00,21.62,21.62,21.62,21.62,4400.0,19.4115,19.4115,19.4115,19.4115,4400.0
2015-06-11 12:20:00,21.62,21.62,21.61,21.62,5840.0,19.4115,19.4115,19.4025,19.4115,5840.0
2015-06-11 12:25:00,21.61,21.62,21.61,21.61,3600.0,19.4025,19.4115,19.4025,19.4025,3600.0
2015-06-11 12:30:00,21.61,21.62,21.61,21.62,6316.0,19.4025,19.4115,19.4025,19.4115,6316.0
2015-06-11 12:35:00,21.63,21.63,21.62,21.62,4500.0,19.4204,19.4204,19.4115,19.4115,4500.0
2015-06-11 12:40:00,21.62,21.63,21.62,21.63,17200.0,19.4115,19.4204,19.4115,19.4204,17200.0
2015-06-11 12:45:00,21.64,21.64,21.63,21.63,6800.0,19.4294,19.4294,19.4204,19.4204,6800.0
2015-06-11 12:50:00,21.63,21.63,21.63,21.63,5200.0,19.4204,19.4204,19.4204,19.4204,5200.0
2015-06-11 12:55:00,21.63,21.63,21.63,21.63,4000.0,19.4204,19.4204,19.4204,19.4204,4000.0
2015-06-11 13:00:00,21.64,21.64,21.63,21.63,2400.0,19.4294,19.4294,19.4204,19.4204,2400.0
2015-06-11 13:05:00,21.62,21.64,21.62,21.63,12760.0,19.4115,19.4294,19.4115,19.4204,12760.0
2015-06-11 13:10:00,21.64,21.65,21.63,21.64,7200.0,19.4294,19.4384,19.4204,19.4294,7200.0
2015-06-11 13:15:00,21.64,21.65,21.64,21.65,5600.0,19.4294,19.4384,19.4294,19.4384,5600.0
2015-06-11 13:20:00,21.64,21.64,21.64,21.64,6400.0,19.4294,19.4294,19.4294,19.4294,6400.0
2015-06-11 13:25:00,21.64,21.65,21.64,21.65,3600.0,19.4294,19.4384,19.4294,19.4384,3600.0
2015-06-11 13:30:00,21.65,21.65,21.65,21.65,4000.0,19.4384,19.4384,19.4384,19.4384,4000.0
2015-06-11 13:35:00,21.65,21.65,21.65,21.65,3600.0,19.4384,19.4384,19.4384,19.4384,3600.0
2015-06-11 13:40:00,21.65,21.65,21.65,21.65,4400.0,19.4384,19.4384,19.4384,19.4384,4400.0
2015-06-11 13:45:00,21.65,21.67,21.65,21.66,9600.0,19.4384,19.4563,19.4384,19.4474,9600.0
2015-06-11 13:50:00,21.66,21.67,21.66,21.67,2400.0,19.4474,19.4563,19.4474,19.4563,2400.0
2015-06-11 13:55:00,21.66,21.67,21.66,21.67,9600.0,19.4474,19.4563,19.4474,19.4563,9600.0
2015-06-11 14:00:00,21.68,21.68,21.67,21.67,7200.0,19.4653,19.4653,19.4563,19.4563,7200.0
2015-06-11 14:05:00,21.67,21.67,21.67,21.67,4800.0,19.4563,19.4563,19.4563,19.4563,4800.0
2015-06-11 14:10:00,21.67,21.67,21.67,21.67,9732.0,19.4563,19.4563,19.4563,19.4563,9732.0
2015-06-11 14:15:00,21.66,21.67,21.66,21.67,8400.0,19.4474,19.4563,19.4474,19.4563,8400.0
2015-06-11 14:20:00,21.66,21.66,21.65,21.66,13200.0,19.4474,19.4474,19.4384,19.4474,13200.0
2015-06-11 14:25:00,21.66,21.66,21.65,21.65,13200.0,19.4474,19.4474,19.4384,19.4384,13200.0
2015-06-11 14:30:00,21.65,21.65,21.64,21.64,14236.0,19.4384,19.4384,19.4294,19.4294,14236.0
2015-06-11 14:35:00,21.63,21.64,21.63,21.64,16000.0,19.4204,19.4294,19.4204,19.4294,16000.0
2015-06-11 14:40:00,21.64,21.64,21.63,21.64,21984.0,19.4294,19.4294,19.4204,19.4294,21984.0
2015-06-11 14:45:00,21.63,21.63,21.63,21.63,16000.0,19.4204,19.4204,19.4204,19.4204,16000.0
2015-06-11 14:50:00,21.63,21.63,21.61,21.61,22800.0,19.4204,19.4204,19.4025,19.4025,22800.0
2015-06-11 14:55:00,21.61,21.61,21.6,21.61,22888.0,19.4025,19.4025,19.3935,19.4025,22888.0
2015-06-11 15:00:00,21.61,21.61,21.6,21.61,16400.0,19.4025,19.4025,19.3935,19.4025,16400.0
2015-06-11 15:05:00,21.61,21.62,21.61,21.62,38960.0,19.4025,19.4115,19.4025,19.4115,38960.0
2015-06-11 15:10:00,21.62,21.63,21.62,21.63,20400.0,19.4115,19.4204,19.4115,19.4204,20400.0
2015-06-11 15:15:00,21.63,21.63,21.62,21.63,19600.0,19.4204,19.4204,19.4115,19.4204,19600.0
2015-06-11 15:20:00,21.63,21.63,21.61,21.62,23780.0,19.4204,19.4204,19.4025,19.4115,23780.0
2015-06-11 15:25:00,21.62,21.62,21.61,21.62,27616.0,19.4115,19.4115,19.4025,19.4115,27616.0
2015-06-11 15:30:00,21.62,21.63,21.62,21.63,28056.0,19.4115,19.4204,19.4115,19.4204,28056.0
2015-06-11 15:35:00,21.63,21.63,21.62,21.62,21676.0,19.4204,19.4204,19.4115,19.4115,21676.0
2015-06-11 15:40:00,21.62,21.63,21.6,21.6,31600.0,19.4115,19.4204,19.3935,19.3935,31600.0
2015-06-11 15:45:00,21.61,21.62,21.61,21.61,30584.0,19.4025,19.4115,19.4025,19.4025,30584.0
2015-06-11 15:50:00,21.61,21.61,21.59,21.6,39716.0,19.4025,19.4025,19.3845,19.3935,39716.0
2015-06-11 15:55:00,21.59,21.62,21.59,21.61,105556.0,19.3845,19.4115,19.3845,19.4025,105556.0
2015-06-12 09:30:00,21.47,21.49,21.27,21.48,45788.0,19.2768,19.2947,19.0972,19.2858,45788.0
2015-06-12 09:35:00,21.5,21.51,21.47,21.47,10000.0,19.3037,19.3127,19.2768,19.2768,10000.0
2015-06-12 09:40:00,21.47,21.5,21.45,21.46,13200.0,19.2768,19.3037,19.2588,19.2678,13200.0
2015-06-12 09:45:00,21.45,21.48,21.44,21.47,12800.0,19.2588,19.2858,19.2498,19.2768,12800.0
2015-06-12 09:50:00,21.46,21.48,21.46,21.46,27600.0,19.2678,19.2858,19.2678,19.2678,27600.0
2015-06-12 09:55:00,21.46,21.49,21.46,21.47,6800.0,19.2678,19.2947,19.2678,19.2768,6800.0
2015-06-12 10:00:00,21.48,21.5,21.48,21.5,13588.0,19.2858,19.3037,19.2858,19.3037,13588.0
2015-06-12 10:05:00,21.49,21.51,21.49,21.51,8400.0,19.2947,19.3127,19.2947,19.3127,8400.0
2015-06-12 10:10:00,21.5,21.51,21.48,21.48,19600.0,19.3037,19.3127,19.2858,19.2858,19600.0
2015-06-12 10:15:00,21.47,21.49,21.47,21.47,6008.0,19.2768,19.2947,19.2768,19.2768,6008.0
2015-06-12 10:20:00,21.48,21.49,21.47,21.49,6000.0,19.2858,19.2947,19.2768,19.2947,6000.0
2015-06-12 10:25:00,21.49,21.49,21.48,21.48,8328.0,19.2947,19.2947,19.2858,19.2858,8328.0
2015-06-12 10:30:00,21.47,21.48,21.46,21.46,14800.0,19.2768,19.2858,19.2678,19.2678,14800.0
2015-06-12 10:35:00,21.46,21.46,21.45,21.46,13600.0,19.2678,19.2678,19.2588,19.2678,13600.0
2015-06-12 10:40:00,21.46,21.46,21.46,21.46,0.0,19.2678,19.2678,19.2678,19.2678,0.0
2015-06-12 10:45:00,21.46,21.46,21.46,21.46,400.0,19.2678,19.2678,19.2678,19.2678,400.0
2015-06-12 10:50:00,21.46,21.47,21.45,21.46,9600.0,19.2678,19.2768,19.2588,19.2678,9600.0
2015-06-12 10:55:00,21.45,21.45,21.43,21.43,20000.0,19.2588,19.2588,19.2409,19.2409,20000.0
2015-06-12 11:00:00,21.43,21.45,21.43,21.45,7260.0,19.2409,19.2588,19.2409,19.2588,7260.0
2015-06-12 11:05:00,21.45,21.45,21.44,21.44,828.0,19.2588,19.2588,19.2498,19.2498,828.0
2015-06-12 11:10:00,21.45,21.48,21.44,21.47,11200.0,19.2588,19.2858,19.2498,19.2768,11200.0
2015-06-12 11:15:00,21.47,21.49,21.47,21.49,3600.0,19.2768,19.2947,19.2768,19.2947,3600.0
2015-06-12 11:20:00,21.5,21.5,21.5,21.5,1600.0,19.3037,19.3037,19.3037,19.3037,1600.0
2015-06-12 11:25:00,21.52,21.53,21.52,21.53,800.0,19.3217,19.3306,19.3217,19.3306,800.0
2015-06-12 11:30:00,21.53,21.53,21.52,21.52,16800.0,19.3306,19.3306,19.3217,19.3217,16800.0
2015-06-12 11:35:00,21.52,21.53,21.52,21.53,6000.0,19.3217,19.3306,19.3217,19.3306,6000.0
2015-06-12 11:40:00,21.52,21.52,21.51,21.52,5600.0,19.3217,19.3217,19.3127,19.3217,5600.0
2015-06-12 11:45:00,21.52,21.52,21.51,21.52,3200.0,19.3217,19.3217,19.3127,19.3217,3200.0
2015-06-12 11:50:00,21.52,21.52,21.52,21.52,1600.0,19.3217,19.3217,19.3217,19.3217,1600.0
2015-06-12 11:55:00,21.52,21.52,21.51,21.51,10352.0,19.3217,19.3217,19.3127,19.3127,10352.0
2015-06-12 12:00:00,21.51,21.52,21.51,21.52,2800.0,19.3127,19.3217,19.3127,19.3217,2800.0
2015-06-12 12:05:00,21.52,21.53,21.51,21.52,6000.0,19.3217,19.3306,19.3127,19.3217,6000.0
2015-06-12 12:10:00,21.52,21.53,21.52,21.53,7200.0,19.3217,19.3306,19.3217,19.3306,7200.0
2015-06-12 12:15:00,21.53,21.53,21.53,21.53,400.0,19.3306,19.3306,19.3306,19.3306,400.0
2015-06-12 12:20:00,21.53,21.53,21.53,21.53,1200.0,19.3306,19.3306,19.3306,19.3306,1200.0
2015-06-12 12:25:00,21.54,21.55,21.53,21.54,4000.0,19.3396,19.3486,19.3306,19.3396,4000.0
2015-06-12 12:30:00,21.54,21.55,21.54,21.55,1600.0,19.3396,19.3486,19.3396,19.3486,1600.0
2015-06-12 12:35:00,21.55,21.56,21.54,21.54,3936.0,19.3486,19.3576,19.3396,19.3396,3936.0
2015-06-12 12:40:00,21.54,21.54,21.53,21.54,2904.0,19.3396,19.3396,19.3306,19.3396,2904.0
2015-06-12 12:45:00,21.54,21.54,21.54,21.54,1200.0,19.3396,19.3396,19.3396,19.3396,1200.0
2015-06-12 12:50:00,21.54,21.54,21.53,21.53,1200.0,19.3396,19.3396,19.3306,19.3306,1200.0
2015-06-12 12:55:00,21.53,21.53,21.53,21.53,0.0,19.3306,19.3306,19.3306,19.3306,0.0
2015-06-12 13:00:00,21.53,21.53,21.52,21.53,5292.0,19.3306,19.3306,19.3217,19.3306,5292.0
2015-06-12 13:05:00,21.52,21.52,21.52,21.52,4936.0,19.3217,19.3217,19.3217,19.3217,4936.0
2015-06-12 13:10:00,21.52,21.52,21.52,21.52,28196.0,19.3217,19.3217,19.3217,19.3217,28196.0
2015-06-12 13:15:00,21.53,21.53,21.52,21.52,1200.0,19.3306,19.3306,19.3217,19.3217,1200.0
2015-06-12 13:20:00,21.52,21.53,21.52,21.53,4800.0,19.3217,19.3306,19.3217,19.3306,4800.0
2015-06-12 13:25:00,21.53,21.53,21.53,21.53,4400.0,19.3306,19.3306,19.3306,19.3306,4400.0
2015-06-12 13:30:00,21.54,21.55,21.54,21.55,10400.0,19.3396,19.3486,19.3396,19.3486,10400.0
2015-06-12 13:35:00,21.55,21.55,21.55,21.55,2000.0,19.3486,19.3486,19.3486,19.3486,2000.0
2015-06-12 13:40:00,21.55,21.55,21.53,21.53,1800.0,19.3486,19.3486,19.3306,19.3306,1800.0
2015-06-12 13:45:00,21.52,21.53,21.52,21.53,3600.0,19.3217,19.3306,19.3217,19.3306,3600.0
2015-06-12 13:50:00,21.53,21.53,21.52,21.52,2000.0,19.3306,19.3306,19.3217,19.3217,2000.0
2015-06-12 13:55:00,21.53,21.53,21.53,21.53,3396.0,19.3306,19.3306,19.3306,19.3306,3396.0
2015-06-12 14:00:00,21.53,21.53,21.53,21.53,1600.0,19.3306,19.3306,19.3306,19.3306,1600.0
2015-06-12 14:05:00,21.53,21.53,21.52,21.52,1600.0,19.3306,19.3306,19.3217,19.3217,1600.0
2015-06-12 14:10:00,21.51,21.51,21.51,21.51,4356.0,19.3127,19.3127,19.3127,19.3127,4356.0
2015-06-12 14:15:00,21.51,21.53,21.51,21.53,20924.0,19.3127,19.3306,19.3127,19.3306,20924.0
2015-06-12 14:20:00,21.53,21.53,21.51,21.51,22936.0,19.3306,19.3306,19.3127,19.3127,22936.0
2015-06-12 14:25:00,21.51,21.52,21.5,21.51,25852.0,19.3127,19.3217,19.3037,19.3127,25852.0
2015-06-12 14:30:00,21.51,21.51,21.48,21.48,4000.0,19.3127,19.3127,19.2858,19.2858,4000.0
2015-06-12 14:35:00,21.48,21.48,21.47,21.47,1200.0,19.2858,19.2858,19.2768,19.2768,1200.0
2015-06-12 14:40:00,21.47,21.47,21.46,21.47,6136.0,19.2768,19.2768,19.2678,19.2768,6136.0
2015-06-12 14:45:00,21.47,21.49,21.47,21.49,10400.0,19.2768,19.2947,19.2768,19.2947,10400.0
2015-06-12 14:50:00,21.49,21.49,21.49,21.49,12400.0,19.2947,19.2947,19.2947,19.2947,12400.0
2015-06-12 14:55:00,21.49,21.49,21.49,21.49,10400.0,19.2947,19.2947,19.2947,19.2947,10400.0
2015-06-12 15:00:00,21.48,21.5,21.48,21.5,8400.0,19.2858,19.3037,19.2858,19.3037,8400.0
2015-06-12 15:05:00,21.5,21.5,21.49,21.5,14000.0,19.3037,19.3037,19.2947,19.3037,14000.0
2015-06-12 15:10:00,21.5,21.5,21.5,21.5,18596.0,19.3037,19.3037,19.3037,19.3037,18596.0
2015-06-12 15:15:00,21.5,21.5,21.5,21.5,15396.0,19.3037,19.3037,19.3037,19.3037,15396.0
2015-06-12 15:20:00,21.5,21.5,21.5,21.5,6388.0,19.3037,19.3037,19.3037,19.3037,6388.0
2015-06-12 15:25:00,21.5,21.5,21.5,21.5,19292.0,19.3037,19.3037,19.3037,19.3037,19292.0
2015-06-12 15:30:00,21.5,21.51,21.5,21.51,12448.0,19.3037,19.3127,19.3037,19.3127,12448.0
2015-06-12 15:35:00,21.51,21.51,21.5,21.5,20200.0,19.3127,19.3127,19.3037,19.3037,20200.0
2015-06-12 15:40:00,21.5,21.5,21.5,21.5,11280.0,19.3037,19.3037,19.3037,19.3037,11280.0
2015-06-12 15:45:00,21.5,21.52,21.5,21.5,18536.0,19.3037,19.3217,19.3037,19.3037,18536.0
2015-06-12 15:50:00,21.5,21.51,21.5,21.5,10400.0,19.3037,19.3127,19.3037,19.3037,10400.0
2015-06-12 15:55:00,21.5,21.52,21.5,21.51,58964.0,19.3037,19.3217,19.3037,19.3127,58964.0
2015-06-15 09:30:00,21.31,21.38,21.11,21.2,85660.0,19.1331,19.196,18.9536,19.0344,85660.0
2015-06-15 09:35:00,21.16,21.2,21.15,21.18,43392.0,18.9984,19.0344,18.9895,19.0164,43392.0
2015-06-15 09:40:00,21.17,21.2,21.14,21.14,47600.0,19.0074,19.0344,18.9805,18.9805,47600.0
2015-06-15 09:45:00,21.15,21.16,21.09,21.1,21520.0,18.9895,18.9984,18.9356,18.9446,21520.0
2015-06-15 09:50:00,21.11,21.11,21.04,21.07,48640.0,18.9536,18.9536,18.8907,18.9176,48640.0
2015-06-15 09:55:00,21.07,21.12,21.07,21.08,45372.0,18.9176,18.9625,18.9176,18.9266,45372.0
2015-06-15 10:00:00,21.09,21.09,21.04,21.05,39276.0,18.9356,18.9356,18.8907,18.8997,39276.0
2015-06-15 10:05:00,21.06,21.06,21.03,21.05,22540.0,18.9087,18.9087,18.8817,18.8997,22540.0
2015-06-15 10:10:00,21.05,21.09,21.03,21.06,30400.0,18.8997,18.9356,18.8817,18.9087,30400.0
2015-06-15 10:15:00,21.06,21.08,21.05,21.07,64800.0,18.9087,18.9266,18.8997,18.9176,64800.0
2015-06-15 10:20:00,21.07,21.08,21.03,21.03,26000.0,18.9176,18.9266,18.8817,18.8817,26000.0
2015-06-15 10:25:00,21.03,21.06,21.03,21.04,27600.0,18.8817,18.9087,18.8817,18.8907,27600.0
2015-06-15 10:30:00,21.04,21.04,21.0,21.03,32400.0,18.8907,18.8907,18.8548,18.8817,32400.0
2015-06-15 10:35:00,21.04,21.06,21.02,21.04,24252.0,18.8907,18.9087,18.8727,18.8907,24252.0
2015-06-15 10:40:00,21.03,21.04,21.0,21.0,31400.0,18.8817,18.8907,18.8548,18.8548,31400.0
2015-06-15 10:45:00,21.0,21.02,20.99,21.0,12400.0,18.8548,18.8727,18.8458,18.8548,12400.0
2015-06-15 10:50:00,21.0,21.01,20.99,21.0,26400.0,18.8548,18.8638,18.8458,18.8548,26400.0
2015-06-15 10:55:00,21.0,21.0,20.97,20.98,66728.0,18.8548,18.8548,18.8279,18.8368,66728.0
2015-06-15 11:00:00,20.99,21.04,20.99,21.04,37148.0,18.8458,18.8907,18.8458,18.8907,37148.0
2015-06-15 11:05:00,21.05,21.08,21.03,21.06,26052.0,18.8997,18.9266,18.8817,18.9087,26052.0
2015-06-15 11:10:00,21.08,21.11,21.08,21.1,17540.0,18.9266,18.9536,18.9266,18.9446,17540.0
2015-06-15 11:15:00,21.11,21.11,21.09,21.1,28480.0,18.9536,18.9536,18.9356,18.9446,28480.0
2015-06-15 11:20:00,21.1,21.12,21.1,21.12,4400.0,18.9446,18.9625,18.9446,18.9625,4400.0
2015-06-15 11:25:00,21.12,21.12,21.09,21.09,12400.0,18.9625,18.9625,18.9356,18.9356,12400.0
2015-06-15 11:30:00,21.09,21.09,21.05,21.05,26476.0,18.9356,18.9356,18.8997,18.8997,26476.0
2015-06-15 11:35:00,21.06,21.06,21.04,21.05,23200.0,18.9087,18.9087,18.8907,18.8997,23200.0
2015-06-15 11:40:00,21.05,21.07,21.05,21.05,35796.0,18.8997,18.9176,18.8997,18.8997,35796.0
2015-06-15 11:45:00,21.06,21.06,21.04,21.05,23200.0,18.9087,18.9087,18.8907,18.8997,23200.0
2015-06-15 11:50:00,21.04,21.07,21.04,21.07,25680.0,18.8907,18.9176,18.8907,18.9176,25680.0
2015-06-15 11:55:00,21.07,21.08,21.05,21.07,21652.0,18.9176,18.9266,18.8997,18.9176,21652.0
2015-06-15 12:00:00,21.07,21.08,21.06,21.07,10800.0,18.9176,18.9266,18.9087,18.9176,10800.0
2015-06-15 12:05:00,21.07,21.09,21.06,21.09,12400.0,18.9176,18.9356,18.9087,18.9356,12400.0
2015-06-15 12:10:00,21.09,21.09,21.06,21.06,26800.0,18.9356,18.9356,18.9087,18.9087,26800.0
2015-06-15 12:15:00,21.06,21.08,21.06,21.08,11200.0,18.9087,18.9266,18.9087,18.9266,11200.0
2015-06-15 12:20:00,21.08,21.09,21.07,21.07,7200.0,18.9266,18.9356,18.9176,18.9176,7200.0
2015-06-15 12:25:00,21.08,21.08,21.06,21.07,9600.0,18.9266,18.9266,18.9087,18.9176,9600.0
2015-06-15 12:30:00,21.08,21.09,21.07,21.09,15200.0,18.9266,18.9356,18.9176,18.9356,15200.0
2015-06-15 12:35:00,21.09,21.09,21.08,21.09,8800.0,18.9356,18.9356,18.9266,18.9356,8800.0
2015-06-15 12:40:00,21.09,21.1,21.08,21.1,10000.0,18.9356,18.9446,18.9266,18.9446,10000.0
2015-06-15 12:45:00,21.09,21.1,21.09,21.1,17600.0,18.9356,18.9446,18.9356,18.9446,17600.0
2015-06-15 12:50:00,21.1,21.1,21.1,21.1,11948.0,18.9446,18.9446,18.9446,18.9446,11948.0
2015-06-15 12:55:00,21.1,21.1,21.09,21.1,14680.0,18.9446,18.9446,18.9356,18.9446,14680.0
2015-06-15 13:00:00,21.1,21.1,21.09,21.09,12400.0,18.9446,18.9446,18.9356,18.9356,12400.0
2015-06-15 13:05:00,21.09,21.1,21.08,21.1,14000.0,18.9356,18.9446,18.9266,18.9446,14000.0
2015-06-15 13:10:00,21.1,21.1,21.09,21.1,12400.0,18.9446,18.9446,18.9356,18.9446,12400.0
2015-06-15 13:15:00,21.1,21.11,21.1,21.1,7288.0,18.9446,18.9536,18.9446,18.9446,7288.0
2015-06-15 13:20:00,21.1,21.1,21.08,21.08,18800.0,18.9446,18.9446,18.9266,18.9266,18800.0
2015-06-15 13:25:00,21.08,21.08,21.05,21.05,21200.0,18.9266,18.9266,18.8997,18.8997,21200.0
2015-06-15 13:30:00,21.06,21.08,21.05,21.07,26800.0,18.9087,18.9266,18.8997,18.9176,26800.0
2015-06-15 13:35:00,21.07,21.08,21.06,21.07,28000.0,18.9176,18.9266,18.9087,18.9176,28000.0
2015-06-15 13:40:00,21.07,21.07,21.03,21.04,38728.0,18.9176,18.9176,18.8817,18.8907,38728.0
2015-06-15 13:45:00,21.04,21.05,21.03,21.04,16944.0,18.8907,18.8997,18.8817,18.8907,16944.0
2015-06-15 13:50:00,21.04,21.08,21.03,21.04,43600.0,18.8907,18.9266,18.8817,18.8907,43600.0
2015-06-15 13:55:00,21.04,21.05,21.03,21.04,54456.0,18.8907,18.8997,18.8817,18.8907,54456.0
2015-06-15 14:00:00,21.04,21.05,21.02,21.03,21600.0,18.8907,18.8997,18.8727,18.8817,21600.0
2015-06-15 14:05:00,21.03,21.03,21.01,21.03,22220.0,18.8817,18.8817,18.8638,18.8817,22220.0
2015-06-15 14:10:00,21.03,21.03,21.02,21.03,29000.0,18.8817,18.8817,18.8727,18.8817,29000.0
2015-06-15 14:15:00,21.03,21.04,21.03,21.03,22000.0,18.8817,18.8907,18.8817,18.8817,22000.0
2015-06-15 14:20:00,21.03,21.03,21.01,21.02,14800.0,18.8817,18.8817,18.8638,18.8727,14800.0
2015-06-15 14:25:00,21.02,21.03,21.02,21.03,6000.0,18.8727,18.8817,18.8727,18.8817,6000.0
2015-06-15 14:30:00,21.03,21.03,21.02,21.02,14200.0,18.8817,18.8817,18.8727,18.8727,14200.0
2015-06-15 14:35:00,21.02,21.03,21.0,21.02,36236.0,18.8727,18.8817,18.8548,18.8727,36236.0
2015-06-15 14:40:00,21.02,21.03,21.02,21.03,24672.0,18.8727,18.8817,18.8727,18.8817,24672.0
2015-06-15 14:45:00,21.02,21.04,21.02,21.04,28296.0,18.8727,18.8907,18.8727,18.8907,28296.0
2015-06-15 14:50:00,21.04,21.04,21.03,21.03,26460.0,18.8907,18.8907,18.8817,18.8817,26460.0
2015-06-15 14:55:00,21.03,21.03,21.01,21.03,37332.0,18.8817,18.8817,18.8638,18.8817,37332.0
2015-06-15 15:00:00,21.02,21.03,21.01,21.01,20320.0,18.8727,18.8817,18.8638,18.8638,20320.0
2015-06-15 15:05:00,21.01,21.03,21.01,21.02,21192.0,18.8638,18.8817,18.8638,18.8727,21192.0
2015-06-15 15:10:00,21.02,21.03,21.02,21.03,16400.0,18.8727,18.8817,18.8727,18.8817,16400.0
2015-06-15 15:15:00,21.03,21.03,21.02,21.03,15736.0,18.8817,18.8817,18.8727,18.8817,15736.0
2015-06-15 15:20:00,21.02,21.03,21.02,21.02,53996.0,18.8727,18.8817,18.8727,18.8727,53996.0
2015-06-15 15:25:00,21.03,21.03,21.02,21.02,48400.0,18.8817,18.8817,18.8727,18.8727,48400.0
2015-06-15 15:30:00,21.03,21.03,21.02,21.03,81272.0,18.8817,18.8817,18.8727,18.8817,81272.0
2015-06-15 15:35:00,21.03,21.03,21.02,21.03,93564.0,18.8817,18.8817,18.8727,18.8817,93564.0
2015-06-15 15:40:00,21.03,21.06,21.02,21.06,91392.0,18.8817,18.9087,18.8727,18.9087,91392.0
2015-06-15 15:45:00,21.06,21.07,21.05,21.06,47892.0,18.9087,18.9176,18.8997,18.9087,47892.0
2015-06-15 15:50:00,21.06,21.07,21.06,21.07,74172.0,18.9087,18.9176,18.9087,18.9176,74172.0
2015-06-15 15:55:00,21.07,21.1,21.07,21.1,268208.0,18.9176,18.9446,18.9176,18.9446,268208.0
2015-06-16 09:30:00,21.11,21.22,21.11,21.21,36680.0,18.9536,19.0523,18.9536,19.0433,36680.0
2015-06-16 09:35:00,21.18,21.2,21.14,21.2,23640.0,19.0164,19.0344,18.9805,19.0344,23640.0
2015-06-16 09:40:00,21.2,21.2,21.14,21.14,15800.0,19.0344,19.0344,18.9805,18.9805,15800.0
2015-06-16 09:45:00,21.16,21.18,21.16,21.18,6800.0,18.9984,19.0164,18.9984,19.0164,6800.0
2015-06-16 09:50:00,21.18,21.25,21.18,21.25,42000.0,19.0164,19.0793,19.0164,19.0793,42000.0
2015-06-16 09:55:00,21.26,21.28,21.24,21.25,21200.0,19.0882,19.1062,19.0703,19.0793,21200.0
2015-06-16 10:00:00,21.24,21.29,21.24,21.29,8520.0,19.0703,19.1152,19.0703,19.1152,8520.0
2015-06-16 10:05:00,21.29,21.31,21.27,21.28,31484.0,19.1152,19.1331,19.0972,19.1062,31484.0
2015-06-16 10:10:00,21.28,21.28,21.24,21.24,6800.0,19.1062,19.1062,19.0703,19.0703,6800.0
2015-06-16 10:15:00,21.24,21.25,21.22,21.25,10232.0,19.0703,19.0793,19.0523,19.0793,10232.0
2015-06-16 10:20:00,21.25,21.25,21.23,21.23,10000.0,19.0793,19.0793,19.0613,19.0613,10000.0
2015-06-16 10:25:00,21.24,21.25,21.23,21.25,8000.0,19.0703,19.0793,19.0613,19.0793,8000.0
2015-06-16 10:30:00,21.25,21.26,21.24,21.24,20804.0,19.0793,19.0882,19.0703,19.0703,20804.0
2015-06-16 10:35:00,21.24,21.25,21.24,21.25,6848.0,19.0703,19.0793,19.0703,19.0793,6848.0
2015-06-16 10:40:00,21.25,21.3,21.25,21.29,31600.0,19.0793,19.1241,19.0793,19.1152,31600.0
2015-06-16 10:45:00,21.3,21.3,21.29,21.3,14692.0,19.1241,19.1241,19.1152,19.1241,14692.0
2015-06-16 10:50:00,21.29,21.29,21.28,21.29,16000.0,19.1152,19.1152,19.1062,19.1152,16000.0
2015-06-16 10:55:00,21.29,21.3,21.27,21.3,14000.0,19.1152,19.1241,19.0972,19.1241,14000.0
2015-06-16 11:00:00,21.29,21.3,21.28,21.3,13600.0,19.1152,19.1241,19.1062,19.1241,13600.0
2015-06-16 11:05:00,21.3,21.31,21.3,21.3,6800.0,19.1241,19.1331,19.1241,19.1241,6800.0
2015-06-16 11:10:00,21.3,21.33,21.3,21.33,14700.0,19.1241,19.1511,19.1241,19.1511,14700.0
2015-06-16 11:15:00,21.33,21.34,21.33,21.33,44636.0,19.1511,19.1601,19.1511,19.1511,44636.0
2015-06-16 11:20:00,21.33,21.34,21.32,21.32,8064.0,19.1511,19.1601,19.1421,19.1421,8064.0
2015-06-16 11:25:00,21.32,21.32,21.3,21.3,7540.0,19.1421,19.1421,19.1241,19.1241,7540.0
2015-06-16 11:30:00,21.31,21.32,21.31,21.31,7600.0,19.1331,19.1421,19.1331,19.1331,7600.0
2015-06-16 11:35:00,21.31,21.31,21.3,21.3,8800.0,19.1331,19.1331,19.1241,19.1241,8800.0
2015-06-16 11:40:00,21.3,21.31,21.3,21.31,9616.0,19.1241,19.1331,19.1241,19.1331,9616.0
2015-06-16 11:45:00,21.32,21.33,21.32,21.33,10400.0,19.1421,19.1511,19.1421,19.1511,10400.0
2015-06-16 11:50:00,21.33,21.33,21.31,21.31,3600.0,19.1511,19.1511,19.1331,19.1331,3600.0
2015-06-16 11:55:00,21.32,21.32,21.32,21.32,4800.0,19.1421,19.1421,19.1421,19.1421,4800.0
2015-06-16 12:00:00,21.32,21.32,21.32,21.32,6400.0,19.1421,19.1421,19.1421,19.1421,6400.0
2015-06-16 12:05:00,21.32,21.32,21.32,21.32,800.0,19.1421,19.1421,19.1421,19.1421,800.0
2015-06-16 12:10:00,21.32,21.32,21.31,21.31,7664.0,19.1421,19.1421,19.1331,19.1331,7664.0
2015-06-16 12:15:00,21.31,21.31,21.3,21.3,5600.0,19.1331,19.1331,19.1241,19.1241,5600.0
2015-06-16 12:20:00,21.3,21.32,21.3,21.32,9200.0,19.1241,19.1421,19.1241,19.1421,9200.0
2015-06-16 12:25:00,21.32,21.32,21.31,21.31,5200.0,19.1421,19.1421,19.1331,19.1331,5200.0
2015-06-16 12:30:00,21.31,21.33,21.31,21.33,9400.0,19.1331,19.1511,19.1331,19.1511,9400.0
2015-06-16 12:35:00,21.33,21.35,21.33,21.35,10400.0,19.1511,19.169,19.1511,19.169,10400.0
2015-06-16 12:40:00,21.35,21.35,21.34,21.35,6000.0,19.169,19.169,19.1601,19.169,6000.0
2015-06-16 12:45:00,21.35,21.36,21.34,21.36,15600.0,19.169,19.178,19.1601,19.178,15600.0
2015-06-16 12:50:00,21.35,21.36,21.35,21.35,5200.0,19.169,19.178,19.169,19.169,5200.0
2015-06-16 12:55:00,21.35,21.35,21.34,21.35,7200.0,19.169,19.169,19.1601,19.169,7200.0
2015-06-16 13:00:00,21.35,21.36,21.35,21.35,6800.0,19.169,19.178,19.169,19.169,6800.0
2015-06-16 13:05:00,21.35,21.35,21.34,21.34,6108.0,19.169,19.169,19.1601,19.1601,6108.0
2015-06-16 13:10:00,21.35,21.35,21.34,21.35,11600.0,19.169,19.169,19.1601,19.169,11600.0
2015-06-16 13:15:00,21.34,21.35,21.34,21.34,3600.0,19.1601,19.169,19.1601,19.1601,3600.0
2015-06-16 13:20:00,21.34,21.34,21.33,21.33,4800.0,19.1601,19.1601,19.1511,19.1511,4800.0
2015-06-16 13:25:00,21.33,21.34,21.33,21.34,12444.0,19.1511,19.1601,19.1511,19.1601,12444.0
2015-06-16 13:30:00,21.34,21.36,21.34,21.35,7800.0,19.1601,19.178,19.1601,19.169,7800.0
2015-06-16 13:35:00,21.35,21.35,21.34,21.35,5200.0,19.169,19.169,19.1601,19.169,5200.0
2015-06-16 13:40:00,21.35,21.36,21.35,21.36,7200.0,19.169,19.178,19.169,19.178,7200.0
2015-06-16 13:45:00,21.36,21.36,21.35,21.35,8000.0,19.178,19.178,19.169,19.169,8000.0
2015-06-16 13:50:00,21.35,21.36,21.35,21.36,9200.0,19.169,19.178,19.169,19.178,9200.0
2015-06-16 13:55:00,21.36,21.36,21.35,21.35,12400.0,19.178,19.178,19.169,19.169,12400.0
2015-06-16 14:00:00,21.35,21.36,21.35,21.35,6000.0,19.169,19.178,19.169,19.169,6000.0
2015-06-16 14:05:00,21.36,21.36,21.36,21.36,6800.0,19.178,19.178,19.178,19.178,6800.0
2015-06-16 14:10:00,21.36,21.37,21.36,21.37,2400.0,19.178,19.187,19.178,19.187,2400.0
2015-06-16 14:15:00,21.38,21.39,21.38,21.39,5200.0,19.196,19.205,19.196,19.205,5200.0
2015-06-16 14:20:00,21.38,21.39,21.37,21.38,10800.0,19.196,19.205,19.187,19.196,10800.0
2015-06-16 14:25:00,21.38,21.38,21.38,21.38,5200.0,19.196,19.196,19.196,19.196,5200.0
2015-06-16 14:30:00,21.38,21.38,21.37,21.37,8452.0,19.196,19.196,19.187,19.187,8452.0
2015-06-16 14:35:00,21.37,21.38,21.37,21.37,4000.0,19.187,19.196,19.187,19.187,4000.0
2015-06-16 14:40:00,21.37,21.37,21.36,21.36,9600.0,19.187,19.187,19.178,19.178,9600.0
2015-06-16 14:45:00,21.36,21.36,21.36,21.36,7200.0,19.178,19.178,19.178,19.178,7200.0
2015-06-16 14:50:00,21.36,21.37,21.36,21.36,53736.0,19.178,19.187,19.178,19.178,53736.0
2015-06-16 14:55:00,21.36,21.37,21.36,21.37,11200.0,19.178,19.187,19.178,19.187,11200.0
2015-06-16 15:00:00,21.37,21.38,21.37,21.38,13200.0,19.187,19.196,19.187,19.196,13200.0
2015-06-16 15:05:00,21.38,21.38,21.37,21.37,14336.0,19.196,19.196,19.187,19.187,14336.0
2015-06-16 15:10:00,21.37,21.37,21.36,21.36,15576.0,19.187,19.187,19.178,19.178,15576.0
2015-06-16 15:15:00,21.36,21.36,21.36,21.36,8400.0,19.178,19.178,19.178,19.178,8400.0
2015-06-16 15:20:00,21.36,21.36,21.35,21.35,26100.0,19.178,19.178,19.169,19.169,26100.0
2015-06-16 15:25:00,21.35,21.36,21.35,21.35,23712.0,19.169,19.178,19.169,19.169,23712.0
2015-06-16 15:30:00,21.36,21.36,21.35,21.35,35948.0,19.178,19.178,19.169,19.169,35948.0
2015-06-16 15:35:00,21.36,21.36,21.35,21.35,21856.0,19.178,19.178,19.169,19.169,21856.0
2015-06-16 15:40:00,21.35,21.35,21.33,21.33,30452.0,19.169,19.169,19.1511,19.1511,30452.0
2015-06-16 15:45:00,21.33,21.35,21.33,21.33,21652.0,19.1511,19.169,19.1511,19.1511,21652.0
2015-06-16 15:50:00,21.33,21.34,21.32,21.32,35736.0,19.1511,19.1601,19.1421,19.1421,35736.0
2015-06-16 15:55:00,21.32,21.33,21.31,21.32,74256.0,19.1421,19.1511,19.1331,19.1421,74256.0
2015-06-17 09:30:00,21.38,21.38,21.37,21.37,9772.0,19.196,19.196,19.187,19.187,9772.0
2015-06-17 09:35:00,21.37,21.37,21.37,21.37,0.0,19.187,19.187,19.187,19.187,0.0
2015-06-17 09:40:00,21.39,21.41,21.39,21.4,10800.0,19.205,19.2229,19.205,19.2139,10800.0
2015-06-17 09:45:00,21.4,21.4,21.37,21.39,6400.0,19.2139,19.2139,19.187,19.205,6400.0
2015-06-17 09:50:00,21.39,21.4,21.36,21.36,2000.0,19.205,19.2139,19.178,19.178,2000.0
2015-06-17 09:55:00,21.36,21.36,21.35,21.35,4400.0,19.178,19.178,19.169,19.169,4400.0
2015-06-17 10:00:00,21.36,21.39,21.36,21.37,3600.0,19.178,19.205,19.178,19.187,3600.0
2015-06-17 10:05:00,21.37,21.37,21.36,21.36,5200.0,19.187,19.187,19.178,19.178,5200.0
2015-06-17 10:10:00,21.36,21.36,21.34,21.34,8400.0,19.178,19.178,19.1601,19.1601,8400.0
2015-06-17 10:15:00,21.34,21.35,21.34,21.35,4800.0,19.1601,19.169,19.1601,19.169,4800.0
2015-06-17 10:20:00,21.34,21.35,21.34,21.35,8836.0,19.1601,19.169,19.1601,19.169,8836.0
2015-06-17 10:25:00,21.34,21.35,21.34,21.35,2400.0,19.1601,19.169,19.1601,19.169,2400.0
2015-06-17 10:30:00,21.36,21.36,21.36,21.36,2000.0,19.178,19.178,19.178,19.178,2000.0
2015-06-17 10:35:00,21.36,21.37,21.36,21.36,20000.0,19.178,19.187,19.178,19.178,20000.0
2015-06-17 10:40:00,21.36,21.36,21.36,21.36,2400.0,19.178,19.178,19.178,19.178,2400.0
2015-06-17 10:45:00,21.36,21.38,21.36,21.38,14000.0,19.178,19.196,19.178,19.196,14000.0
2015-06-17 10:50:00,21.37,21.38,21.36,21.37,14128.0,19.187,19.196,19.178,19.187,14128.0
2015-06-17 10:55:00,21.37,21.38,21.37,21.38,3600.0,19.187,19.196,19.187,19.196,3600.0
2015-06-17 11:00:00,21.38,21.4,21.38,21.4,3200.0,19.196,19.2139,19.196,19.2139,3200.0
2015-06-17 11:05:00,21.4,21.4,21.38,21.38,3200.0,19.2139,19.2139,19.196,19.196,3200.0
2015-06-17 11:10:00,21.38,21.38,21.36,21.36,6000.0,19.196,19.196,19.178,19.178,6000.0
2015-06-17 11:15:00,21.36,21.36,21.36,21.36,9208.0,19.178,19.178,19.178,19.178,9208.0
2015-06-17 11:20:00,21.36,21.36,21.35,21.36,5200.0,19.178,19.178,19.169,19.178,5200.0
2015-06-17 11:25:00,21.35,21.35,21.33,21.33,8320.0,19.169,19.169,19.1511,19.1511,8320.0
2015-06-17 11:30:00,21.34,21.35,21.34,21.34,21288.0,19.1601,19.169,19.1601,19.1601,21288.0
2015-06-17 11:35:00,21.34,21.35,21.34,21.34,9600.0,19.1601,19.169,19.1601,19.1601,9600.0
2015-06-17 11:40:00,21.33,21.35,21.33,21.34,13232.0,19.1511,19.169,19.1511,19.1601,13232.0
2015-06-17 11:45:00,21.34,21.35,21.34,21.35,3600.0,19.1601,19.169,19.1601,19.169,3600.0
2015-06-17 11:50:00,21.35,21.35,21.35,21.35,3200.0,19.169,19.169,19.169,19.169,3200.0
2015-06-17 11:55:00,21.34,21.34,21.34,21.34,2800.0,19.1601,19.1601,19.1601,19.1601,2800.0
2015-06-17 12:00:00,21.34,21.35,21.33,21.34,8800.0,19.1601,19.169,19.1511,19.1601,8800.0
2015-06-17 12:05:00,21.34,21.34,21.32,21.33,17328.0,19.1601,19.1601,19.1421,19.1511,17328.0
2015-06-17 12:10:00,21.33,21.33,21.32,21.32,3600.0,19.1511,19.1511,19.1421,19.1421,3600.0
2015-06-17 12:15:00,21.32,21.32,21.3,21.3,23776.0,19.1421,19.1421,19.1241,19.1241,23776.0
2015-06-17 12:20:00,21.3,21.31,21.3,21.3,8800.0,19.1241,19.1331,19.1241,19.1241,8800.0
2015-06-17 12:25:00,21.29,21.3,21.29,21.29,8800.0,19.1152,19.1241,19.1152,19.1152,8800.0
2015-06-17 12:30:00,21.29,21.29,21.29,21.29,9200.0,19.1152,19.1152,19.1152,19.1152,9200.0
2015-06-17 12:35:00,21.29,21.32,21.29,21.3,37900.0,19.1152,19.1421,19.1152,19.1241,37900.0
2015-06-17 12:40:00,21.3,21.3,21.28,21.29,24800.0,19.1241,19.1241,19.1062,19.1152,24800.0
2015-06-17 12:45:00,21.28,21.29,21.28,21.29,14000.0,19.1062,19.1152,19.1062,19.1152,14000.0
2015-06-17 12:50:00,21.29,21.29,21.27,21.29,16400.0,19.1152,19.1152,19.0972,19.1152,16400.0
2015-06-17 12:55:00,21.28,21.28,21.26,21.28,13200.0,19.1062,19.1062,19.0882,19.1062,13200.0
2015-06-17 13:00:00,21.28,21.28,21.27,21.27,3600.0,19.1062,19.1062,19.0972,19.0972,3600.0
2015-06-17 13:05:00,21.27,21.27,21.26,21.27,8276.0,19.0972,19.0972,19.0882,19.0972,8276.0
2015-06-17 13:10:00,21.27,21.27,21.26,21.27,13600.0,19.0972,19.0972,19.0882,19.0972,13600.0
2015-06-17 13:15:00,21.27,21.28,21.27,21.27,920.0,19.0972,19.1062,19.0972,19.0972,920.0
2015-06-17 13:20:00,21.28,21.28,21.27,21.27,1600.0,19.1062,19.1062,19.0972,19.0972,1600.0
2015-06-17 13:25:00,21.27,21.29,21.27,21.28,6004.0,19.0972,19.1152,19.0972,19.1062,6004.0
2015-06-17 13:30:00,21.29,21.29,21.29,21.29,1600.0,19.1152,19.1152,19.1152,19.1152,1600.0
2015-06-17 13:35:00,21.29,21.3,21.29,21.3,10000.0,19.1152,19.1241,19.1152,19.1241,10000.0
2015-06-17 13:40:00,21.3,21.31,21.3,21.31,4400.0,19.1241,19.1331,19.1241,19.1331,4400.0
2015-06-17 13:45:00,21.31,21.31,21.3,21.3,12000.0,19.1331,19.1331,19.1241,19.1241,12000.0
2015-06-17 13:50:00,21.31,21.32,21.3,21.32,2000.0,19.1331,19.1421,19.1241,19.1421,2000.0
2015-06-17 13:55:00,21.31,21.31,21.31,21.31,4800.0,19.1331,19.1331,19.1331,19.1331,4800.0
2015-06-17 14:00:00,21.31,21.42,21.27,21.39,38000.0,19.1331,19.2319,19.0972,19.205,38000.0
2015-06-17 14:05:00,21.39,21.41,21.38,21.41,15200.0,19.205,19.2229,19.196,19.2229,15200.0
2015-06-17 14:10:00,21.4,21.41,21.39,21.41,28800.0,19.2139,19.2229,19.205,19.2229,28800.0
2015-06-17 14:15:00,21.41,21.43,21.4,21.4,26000.0,19.2229,19.2409,19.2139,19.2139,26000.0
2015-06-17 14:20:00,21.4,21.4,21.36,21.36,21280.0,19.2139,19.2139,19.178,19.178,21280.0
2015-06-17 14:25:00,21.37,21.38,21.37,21.37,6400.0,19.187,19.196,19.187,19.187,6400.0
2015-06-17 14:30:00,21.38,21.39,21.36,21.38,17200.0,19.196,19.205,19.178,19.196,17200.0
2015-06-17 14:35:00,21.37,21.39,21.37,21.39,13072.0,19.187,19.205,19.187,19.205,13072.0
2015-06-17 14:40:00,21.39,21.43,21.39,21.43,12400.0,19.205,19.2409,19.205,19.2409,12400.0
2015-06-17 14:45:00,21.42,21.45,21.42,21.43,7200.0,19.2319,19.2588,19.2319,19.2409,7200.0
2015-06-17 14:50:00,21.44,21.44,21.44,21.44,1600.0,19.2498,19.2498,19.2498,19.2498,1600.0
2015-06-17 14:55:00,21.44,21.44,21.43,21.43,14656.0,19.2498,19.2498,19.2409,19.2409,14656.0
2015-06-17 15:00:00,21.43,21.43,21.41,21.41,4000.0,19.2409,19.2409,19.2229,19.2229,4000.0
2015-06-17 15:05:00,21.41,21.41,21.4,21.4,9200.0,19.2229,19.2229,19.2139,19.2139,9200.0
2015-06-17 15:10:00,21.4,21.4,21.39,21.4,8316.0,19.2139,19.2139,19.205,19.2139,8316.0
2015-06-17 15:15:00,21.4,21.43,21.4,21.42,16400.0,19.2139,19.2409,19.2139,19.2319,16400.0
2015-06-17 15:20:00,21.41,21.43,21.41,21.43,9200.0,19.2229,19.2409,19.2229,19.2409,9200.0
2015-06-17 15:25:00,21.42,21.43,21.42,21.42,11200.0,19.2319,19.2409,19.2319,19.2319,11200.0
2015-06-17 15:30:00,21.42,21.43,21.42,21.43,23684.0,19.2319,19.2409,19.2319,19.2409,23684.0
2015-06-17 15:35:00,21.42,21.43,21.42,21.43,8000.0,19.2319,19.2409,19.2319,19.2409,8000.0
2015-06-17 15:40:00,21.43,21.43,21.4,21.41,18048.0,19.2409,19.2409,19.2139,19.2229,18048.0
2015-06-17 15:45:00,21.42,21.42,21.39,21.4,28832.0,19.2319,19.2319,19.205,19.2139,28832.0
2015-06-17 15:50:00,21.4,21.42,21.39,21.4,26384.0,19.2139,19.2319,19.205,19.2139,26384.0
2015-06-17 15:55:00,21.4,21.41,21.39,21.4,50276.0,19.2139,19.2229,19.205,19.2139,50276.0
2015-06-18 09:30:00,21.49,21.54,21.49,21.52,21700.0,19.2947,19.3396,19.2947,19.3217,21700.0
2015-06-18 09:35:00,21.52,21.54,21.52,21.52,14000.0,19.3217,19.3396,19.3217,19.3217,14000.0
2015-06-18 09:40:00,21.52,21.53,21.5,21.52,18292.0,19.3217,19.3306,19.3037,19.3217,18292.0
2015-06-18 09:45:00,21.53,21.58,21.52,21.57,9244.0,19.3306,19.3755,19.3217,19.3666,9244.0
2015-06-18 09:50:00,21.58,21.58,21.55,21.58,8880.0,19.3755,19.3755,19.3486,19.3755,8880.0
2015-06-18 09:55:00,21.58,21.58,21.55,21.55,7600.0,19.3755,19.3755,19.3486,19.3486,7600.0
2015-06-18 10:00:00,21.56,21.57,21.56,21.56,5892.0,19.3576,19.3666,19.3576,19.3576,5892.0
2015-06-18 10:05:00,21.56,21.59,21.56,21.58,19600.0,19.3576,19.3845,19.3576,19.3755,19600.0
2015-06-18 10:10:00,21.57,21.57,21.55,21.55,17664.0,19.3666,19.3666,19.3486,19.3486,17664.0
2015-06-18 10:15:00,21.54,21.56,21.54,21.54,4800.0,19.3396,19.3576,19.3396,19.3396,4800.0
2015-06-18 10:20:00,21.55,21.57,21.54,21.57,22800.0,19.3486,19.3666,19.3396,19.3666,22800.0
2015-06-18 10:25:00,21.56,21.57,21.55,21.57,5476.0,19.3576,19.3666,19.3486,19.3666,5476.0
2015-06-18 10:30:00,21.57,21.57,21.55,21.55,20400.0,19.3666,19.3666,19.3486,19.3486,20400.0
2015-06-18 10:35:00,21.55,21.56,21.54,21.55,12912.0,19.3486,19.3576,19.3396,19.3486,12912.0
2015-06-18 10:40:00,21.55,21.59,21.55,21.58,7200.0,19.3486,19.3845,19.3486,19.3755,7200.0
2015-06-18 10:45:00,21.59,21.6,21.59,21.59,16000.0,19.3845,19.3935,19.3845,19.3845,16000.0
2015-06-18 10:50:00,21.6,21.62,21.59,21.61,7720.0,19.3935,19.4115,19.3845,19.4025,7720.0
2015-06-18 10:55:00,21.62,21.62,21.6,21.6,6800.0,19.4115,19.4115,19.3935,19.3935,6800.0
2015-06-18 11:00:00,21.6,21.61,21.59,21.61,9200.0,19.3935,19.4025,19.3845,19.4025,9200.0
2015-06-18 11:05:00,21.61,21.63,21.61,21.63,46352.0,19.4025,19.4204,19.4025,19.4204,46352.0
2015-06-18 11:10:00,21.63,21.63,21.61,21.61,26260.0,19.4204,19.4204,19.4025,19.4025,26260.0
2015-06-18 11:15:00,21.61,21.62,21.6,21.62,8800.0,19.4025,19.4115,19.3935,19.4115,8800.0
2015-06-18 11:20:00,21.61,21.62,21.59,21.59,8400.0,19.4025,19.4115,19.3845,19.3845,8400.0
2015-06-18 11:25:00,21.59,21.61,21.59,21.6,10488.0,19.3845,19.4025,19.3845,19.3935,10488.0
2015-06-18 11:30:00,21.61,21.61,21.6,21.61,12800.0,19.4025,19.4025,19.3935,19.4025,12800.0
2015-06-18 11:35:00,21.6,21.6,21.59,21.6,7200.0,19.3935,19.3935,19.3845,19.3935,7200.0
2015-06-18 11:40:00,21.6,21.63,21.6,21.63,12300.0,19.3935,19.4204,19.3935,19.4204,12300.0
2015-06-18 11:45:00,21.62,21.63,21.61,21.62,8400.0,19.4115,19.4204,19.4025,19.4115,8400.0
2015-06-18 11:50:00,21.61,21.62,21.61,21.62,6000.0,19.4025,19.4115,19.4025,19.4115,6000.0
2015-06-18 11:55:00,21.63,21.63,21.62,21.63,8400.0,19.4204,19.4204,19.4115,19.4204,8400.0
2015-06-18 12:00:00,21.63,21.63,21.61,21.62,7200.0,19.4204,19.4204,19.4025,19.4115,7200.0
2015-06-18 12:05:00,21.63,21.63,21.61,21.61,6000.0,19.4204,19.4204,19.4025,19.4025,6000.0
2015-06-18 12:10:00,21.61,21.62,21.61,21.61,4204.0,19.4025,19.4115,19.4025,19.4025,4204.0
2015-06-18 12:15:00,21.61,21.61,21.61,21.61,8676.0,19.4025,19.4025,19.4025,19.4025,8676.0
2015-06-18 12:20:00,21.61,21.63,21.6,21.62,12028.0,19.4025,19.4204,19.3935,19.4115,12028.0
2015-06-18 12:25:00,21.63,21.63,21.61,21.62,11600.0,19.4204,19.4204,19.4025,19.4115,11600.0
2015-06-18 12:30:00,21.62,21.65,21.62,21.65,7200.0,19.4115,19.4384,19.4115,19.4384,7200.0
2015-06-18 12:35:00,21.64,21.65,21.63,21.64,22400.0,19.4294,19.4384,19.4204,19.4294,22400.0
2015-06-18 12:40:00,21.63,21.64,21.61,21.61,26168.0,19.4204,19.4294,19.4025,19.4025,26168.0
2015-06-18 12:45:00,21.61,21.63,21.61,21.61,5600.0,19.4025,19.4204,19.4025,19.4025,5600.0
2015-06-18 12:50:00,21.61,21.61,21.61,21.61,2000.0,19.4025,19.4025,19.4025,19.4025,2000.0
2015-06-18 12:55:00,21.61,21.61,21.6,21.6,4000.0,19.4025,19.4025,19.3935,19.3935,4000.0
2015-06-18 13:00:00,21.6,21.61,21.6,21.61,14496.0,19.3935,19.4025,19.3935,19.4025,14496.0
2015-06-18 13:05:00,21.6,21.61,21.58,21.58,8400.0,19.3935,19.4025,19.3755,19.3755,8400.0
2015-06-18 13:10:00,21.58,21.58,21.58,21.58,6960.0,19.3755,19.3755,19.3755,19.3755,6960.0
2015-06-18 13:15:00,21.57,21.57,21.56,21.57,9600.0,19.3666,19.3666,19.3576,19.3666,9600.0
2015-06-18 13:20:00,21.57,21.57,21.56,21.57,16676.0,19.3666,19.3666,19.3576,19.3666,16676.0
2015-06-18 13:25:00,21.57,21.57,21.57,21.57,7236.0,19.3666,19.3666,19.3666,19.3666,7236.0
2015-06-18 13:30:00,21.57,21.59,21.57,21.59,17200.0,19.3666,19.3845,19.3666,19.3845,17200.0
2015-06-18 13:35:00,21.59,21.6,21.59,21.6,9600.0,19.3845,19.3935,19.3845,19.3935,9600.0
2015-06-18 13:40:00,21.6,21.6,21.6,21.6,4400.0,19.3935,19.3935,19.3935,19.3935,4400.0
2015-06-18 13:45:00,21.6,21.61,21.6,21.61,8700.0,19.3935,19.4025,19.3935,19.4025,8700.0
2015-06-18 13:50:00,21.61,21.63,21.61,21.63,13492.0,19.4025,19.4204,19.4025,19.4204,13492.0
2015-06-18 13:55:00,21.62,21.63,21.62,21.63,6036.0,19.4115,19.4204,19.4115,19.4204,6036.0
2015-06-18 14:00:00,21.62,21.64,21.62,21.64,14864.0,19.4115,19.4294,19.4115,19.4294,14864.0
2015-06-18 14:05:00,21.64,21.65,21.64,21.65,10400.0,19.4294,19.4384,19.4294,19.4384,10400.0
2015-06-18 14:10:00,21.64,21.64,21.64,21.64,5200.0,19.4294,19.4294,19.4294,19.4294,5200.0
2015-06-18 14:15:00,21.64,21.64,21.63,21.64,14832.0,19.4294,19.4294,19.4204,19.4294,14832.0
2015-06-18 14:20:00,21.63,21.65,21.63,21.64,12400.0,19.4204,19.4384,19.4204,19.4294,12400.0
2015-06-18 14:25:00,21.64,21.64,21.63,21.63,14000.0,19.4294,19.4294,19.4204,19.4204,14000.0
2015-06-18 14:30:00,21.62,21.63,21.62,21.62,6600.0,19.4115,19.4204,19.4115,19.4115,6600.0
2015-06-18 14:35:00,21.62,21.63,21.61,21.63,10736.0,19.4115,19.4204,19.4025,19.4204,10736.0
2015-06-18 14:40:00,21.63,21.63,21.63,21.63,7600.0,19.4204,19.4204,19.4204,19.4204,7600.0
2015-06-18 14:45:00,21.63,21.65,21.63,21.65,8000.0,19.4204,19.4384,19.4204,19.4384,8000.0
2015-06-18 14:50:00,21.64,21.64,21.64,21.64,13264.0,19.4294,19.4294,19.4294,19.4294,13264.0
2015-06-18 14:55:00,21.64,21.65,21.63,21.65,12800.0,19.4294,19.4384,19.4204,19.4384,12800.0
2015-06-18 15:00:00,21.65,21.65,21.64,21.64,15600.0,19.4384,19.4384,19.4294,19.4294,15600.0
2015-06-18 15:05:00,21.64,21.65,21.63,21.63,11600.0,19.4294,19.4384,19.4204,19.4204,11600.0
2015-06-18 15:10:00,21.63,21.63,21.62,21.63,14800.0,19.4204,19.4204,19.4115,19.4204,14800.0
2015-06-18 15:15:00,21.63,21.64,21.63,21.64,15564.0,19.4204,19.4294,19.4204,19.4294,15564.0
2015-06-18 15:20:00,21.64,21.65,21.63,21.65,16800.0,19.4294,19.4384,19.4204,19.4384,16800.0
2015-06-18 15:25:00,21.65,21.67,21.65,21.67,26836.0,19.4384,19.4563,19.4384,19.4563,26836.0
2015-06-18 15:30:00,21.67,21.68,21.67,21.68,13600.0,19.4563,19.4653,19.4563,19.4653,13600.0
2015-06-18 15:35:00,21.68,21.68,21.64,21.64,14052.0,19.4653,19.4653,19.4294,19.4294,14052.0
2015-06-18 15:40:00,21.64,21.65,21.64,21.65,32028.0,19.4294,19.4384,19.4294,19.4384,32028.0
2015-06-18 15:45:00,21.64,21.65,21.63,21.63,34360.0,19.4294,19.4384,19.4204,19.4204,34360.0
2015-06-18 15:50:00,21.63,21.63,21.6,21.6,48972.0,19.4204,19.4204,19.3935,19.3935,48972.0
2015-06-18 15:55:00,21.6,21.63,21.6,21.62,108264.0,19.3935,19.4204,19.3935,19.4115,108264.0
2015-06-19 09:30:00,21.6,21.62,21.56,21.56,326468.0,19.3935,19.4115,19.3576,19.3576,326468.0
2015-06-19 09:35:00,21.6,21.6,21.53,21.53,13580.0,19.3935,19.3935,19.3306,19.3306,13580.0
2015-06-19 09:40:00,21.53,21.54,21.53,21.54,7200.0,19.3306,19.3396,19.3306,19.3396,7200.0
2015-06-19 09:45:00,21.57,21.6,21.56,21.6,7600.0,19.3666,19.3935,19.3576,19.3935,7600.0
2015-06-19 09:50:00,21.6,21.61,21.6,21.6,2800.0,19.3935,19.4025,19.3935,19.3935,2800.0
2015-06-19 09:55:00,21.61,21.62,21.61,21.62,9200.0,19.4025,19.4115,19.4025,19.4115,9200.0
2015-06-19 10:00:00,21.62,21.66,21.62,21.65,17156.0,19.4115,19.4474,19.4115,19.4384,17156.0
2015-06-19 10:05:00,21.64,21.66,21.64,21.66,19460.0,19.4294,19.4474,19.4294,19.4474,19460.0
2015-06-19 10:10:00,21.65,21.67,21.65,21.67,11600.0,19.4384,19.4563,19.4384,19.4563,11600.0
2015-06-19 10:15:00,21.67,21.69,21.66,21.68,12400.0,19.4563,19.4743,19.4474,19.4653,12400.0
2015-06-19 10:20:00,21.69,21.73,21.69,21.73,10860.0,19.4743,19.5102,19.4743,19.5102,10860.0
2015-06-19 10:25:00,21.73,21.74,21.73,21.73,14800.0,19.5102,19.5192,19.5102,19.5102,14800.0
2015-06-19 10:30:00,21.73,21.75,21.73,21.74,26800.0,19.5102,19.5282,19.5102,19.5192,26800.0
2015-06-19 10:35:00,21.74,21.77,21.73,21.73,31000.0,19.5192,19.5461,19.5102,19.5102,31000.0
2015-06-19 10:40:00,21.73,21.74,21.72,21.73,10000.0,19.5102,19.5192,19.5012,19.5102,10000.0
2015-06-19 10:45:00,21.73,21.73,21.72,21.73,9200.0,19.5102,19.5102,19.5012,19.5102,9200.0
2015-06-19 10:50:00,21.73,21.73,21.73,21.73,4800.0,19.5102,19.5102,19.5102,19.5102,4800.0
2015-06-19 10:55:00,21.73,21.73,21.72,21.72,5600.0,19.5102,19.5102,19.5012,19.5012,5600.0
2015-06-19 11:00:00,21.72,21.73,21.72,21.73,13200.0,19.5012,19.5102,19.5012,19.5102,13200.0
2015-06-19 11:05:00,21.73,21.73,21.72,21.73,11200.0,19.5102,19.5102,19.5012,19.5102,11200.0
2015-06-19 11:10:00,21.72,21.73,21.72,21.73,3600.0,19.5012,19.5102,19.5012,19.5102,3600.0
2015-06-19 11:15:00,21.73,21.74,21.73,21.74,13200.0,19.5102,19.5192,19.5102,19.5192,13200.0
2015-06-19 11:20:00,21.74,21.74,21.72,21.72,8000.0,19.5192,19.5192,19.5012,19.5012,8000.0
2015-06-19 11:25:00,21.72,21.73,21.72,21.72,8800.0,19.5012,19.5102,19.5012,19.5012,8800.0
2015-06-19 11:30:00,21.73,21.73,21.72,21.72,6000.0,19.5102,19.5102,19.5012,19.5012,6000.0
2015-06-19 11:35:00,21.72,21.73,21.72,21.72,5600.0,19.5012,19.5102,19.5012,19.5012,5600.0
2015-06-19 11:40:00,21.71,21.72,21.7,21.7,5600.0,19.4923,19.5012,19.4833,19.4833,5600.0
2015-06-19 11:45:00,21.7,21.7,21.69,21.69,52400.0,19.4833,19.4833,19.4743,19.4743,52400.0
2015-06-19 11:50:00,21.69,21.7,21.69,21.69,13200.0,19.4743,19.4833,19.4743,19.4743,13200.0
2015-06-19 11:55:00,21.69,21.7,21.69,21.7,6484.0,19.4743,19.4833,19.4743,19.4833,6484.0
2015-06-19 12:00:00,21.7,21.7,21.69,21.7,6424.0,19.4833,19.4833,19.4743,19.4833,6424.0
2015-06-19 12:05:00,21.7,21.7,21.69,21.7,3600.0,19.4833,19.4833,19.4743,19.4833,3600.0
2015-06-19 12:10:00,21.69,21.7,21.69,21.69,2400.0,19.4743,19.4833,19.4743,19.4743,2400.0
2015-06-19 12:15:00,21.7,21.71,21.7,21.7,6000.0,19.4833,19.4923,19.4833,19.4833,6000.0
2015-06-19 12:20:00,21.69,21.7,21.69,21.69,11600.0,19.4743,19.4833,19.4743,19.4743,11600.0
2015-06-19 12:25:00,21.69,21.7,21.69,21.69,6000.0,19.4743,19.4833,19.4743,19.4743,6000.0
2015-06-19 12:30:00,21.69,21.69,21.69,21.69,9200.0,19.4743,19.4743,19.4743,19.4743,9200.0
2015-06-19 12:35:00,21.7,21.71,21.7,21.7,10400.0,19.4833,19.4923,19.4833,19.4833,10400.0
2015-06-19 12:40:00,21.7,21.7,21.69,21.7,5200.0,19.4833,19.4833,19.4743,19.4833,5200.0
2015-06-19 12:45:00,21.69,21.7,21.69,21.7,5200.0,19.4743,19.4833,19.4743,19.4833,5200.0
2015-06-19 12:50:00,21.7,21.7,21.7,21.7,800.0,19.4833,19.4833,19.4833,19.4833,800.0
2015-06-19 12:55:00,21.71,21.71,21.7,21.7,6004.0,19.4923,19.4923,19.4833,19.4833,6004.0
2015-06-19 13:00:00,21.7,21.7,21.7,21.7,8000.0,19.4833,19.4833,19.4833,19.4833,8000.0
2015-06-19 13:05:00,21.7,21.7,21.7,21.7,800.0,19.4833,19.4833,19.4833,19.4833,800.0
2015-06-19 13:10:00,21.7,21.7,21.69,21.7,4000.0,19.4833,19.4833,19.4743,19.4833,4000.0
2015-06-19 13:15:00,21.7,21.72,21.7,21.72,8000.0,19.4833,19.5012,19.4833,19.5012,8000.0
2015-06-19 13:20:00,21.72,21.72,21.72,21.72,2400.0,19.5012,19.5012,19.5012,19.5012,2400.0
2015-06-19 13:25:00,21.72,21.72,21.72,21.72,8000.0,19.5012,19.5012,19.5012,19.5012,8000.0
2015-06-19 13:30:00,21.73,21.75,21.72,21.75,10400.0,19.5102,19.5282,19.5012,19.5282,10400.0
2015-06-19 13:35:00,21.75,21.75,21.75,21.75,1200.0,19.5282,19.5282,19.5282,19.5282,1200.0
2015-06-19 13:40:00,21.75,21.75,21.74,21.75,6400.0,19.5282,19.5282,19.5192,19.5282,6400.0
2015-06-19 13:45:00,21.75,21.75,21.74,21.74,5200.0,19.5282,19.5282,19.5192,19.5192,5200.0
2015-06-19 13:50:00,21.75,21.75,21.72,21.73,15616.0,19.5282,19.5282,19.5012,19.5102,15616.0
2015-06-19 13:55:00,21.72,21.72,21.71,21.71,5264.0,19.5012,19.5012,19.4923,19.4923,5264.0
2015-06-19 14:00:00,21.71,21.71,21.71,21.71,4000.0,19.4923,19.4923,19.4923,19.4923,4000.0
2015-06-19 14:05:00,21.71,21.71,21.7,21.7,2800.0,19.4923,19.4923,19.4833,19.4833,2800.0
2015-06-19 14:10:00,21.7,21.7,21.69,21.7,6400.0,19.4833,19.4833,19.4743,19.4833,6400.0
2015-06-19 14:15:00,21.7,21.7,21.7,21.7,1200.0,19.4833,19.4833,19.4833,19.4833,1200.0
2015-06-19 14:20:00,21.69,21.7,21.69,21.69,17720.0,19.4743,19.4833,19.4743,19.4743,17720.0
2015-06-19 14:25:00,21.69,21.69,21.68,21.69,19200.0,19.4743,19.4743,19.4653,19.4743,19200.0
2015-06-19 14:30:00,21.68,21.69,21.68,21.69,4800.0,19.4653,19.4743,19.4653,19.4743,4800.0
2015-06-19 14:35:00,21.68,21.68,21.68,21.68,2160.0,19.4653,19.4653,19.4653,19.4653,2160.0
2015-06-19 14:40:00,21.68,21.7,21.68,21.69,10800.0,19.4653,19.4833,19.4653,19.4743,10800.0
2015-06-19 14:45:00,21.69,21.69,21.68,21.69,9996.0,19.4743,19.4743,19.4653,19.4743,9996.0
2015-06-19 14:50:00,21.68,21.69,21.68,21.68,17920.0,19.4653,19.4743,19.4653,19.4653,17920.0
2015-06-19 14:55:00,21.68,21.68,21.68,21.68,4896.0,19.4653,19.4653,19.4653,19.4653,4896.0
2015-06-19 15:00:00,21.68,21.69,21.68,21.68,4816.0,19.4653,19.4743,19.4653,19.4653,4816.0
2015-06-19 15:05:00,21.68,21.68,21.68,21.68,4800.0,19.4653,19.4653,19.4653,19.4653,4800.0
2015-06-19 15:10:00,21.68,21.68,21.68,21.68,20800.0,19.4653,19.4653,19.4653,19.4653,20800.0
2015-06-19 15:15:00,21.68,21.68,21.68,21.68,13768.0,19.4653,19.4653,19.4653,19.4653,13768.0
2015-06-19 15:20:00,21.68,21.68,21.67,21.68,14624.0,19.4653,19.4653,19.4563,19.4653,14624.0
2015-06-19 15:25:00,21.68,21.68,21.67,21.67,20556.0,19.4653,19.4653,19.4563,19.4563,20556.0
2015-06-19 15:30:00,21.67,21.7,21.67,21.69,18172.0,19.4563,19.4833,19.4563,19.4743,18172.0
2015-06-19 15:35:00,21.7,21.7,21.69,21.69,36060.0,19.4833,19.4833,19.4743,19.4743,36060.0
2015-06-19 15:40:00,21.68,21.68,21.67,21.67,19628.0,19.4653,19.4653,19.4563,19.4563,19628.0
2015-06-19 15:45:00,21.67,21.69,21.67,21.69,38468.0,19.4563,19.4743,19.4563,19.4743,38468.0
2015-06-19 15:50:00,21.71,21.75,21.69,21.7,113196.0,19.4923,19.5282,19.4743,19.4833,113196.0
2015-06-19 15:55:00,21.7,21.71,21.68,21.7,365612.0,19.4833,19.4923,19.4653,19.4833,365612.0
2015-06-22 09:30:00,21.75,21.75,21.73,21.75,28444.0,19.5282,19.5282,19.5102,19.5282,28444.0
2015-06-22 09:35:00,21.74,21.75,21.72,21.73,34024.0,19.5192,19.5282,19.5012,19.5102,34024.0
2015-06-22 09:40:00,21.72,21.75,21.72,21.75,11168.0,19.5012,19.5282,19.5012,19.5282,11168.0
2015-06-22 09:45:00,21.75,21.81,21.75,21.8,18800.0,19.5282,19.582,19.5282,19.5731,18800.0
2015-06-22 09:50:00,21.8,21.85,21.79,21.83,15200.0,19.5731,19.618,19.5641,19.6,15200.0
2015-06-22 09:55:00,21.83,21.84,21.81,21.84,12800.0,19.6,19.609,19.582,19.609,12800.0
2015-06-22 10:00:00,21.82,21.84,21.8,21.81,6000.0,19.591,19.609,19.5731,19.582,6000.0
2015-06-22 10:05:00,21.81,21.84,21.81,21.82,1600.0,19.582,19.609,19.582,19.591,1600.0
2015-06-22 10:10:00,21.82,21.83,21.81,21.81,3600.0,19.591,19.6,19.582,19.582,3600.0
2015-06-22 10:15:00,21.81,21.83,21.81,21.82,9816.0,19.582,19.6,19.582,19.591,9816.0
2015-06-22 10:20:00,21.83,21.84,21.82,21.82,6000.0,19.6,19.609,19.591,19.591,6000.0
2015-06-22 10:25:00,21.82,21.83,21.82,21.82,2800.0,19.591,19.6,19.591,19.591,2800.0
2015-06-22 10:30:00,21.82,21.84,21.82,21.83,9440.0,19.591,19.609,19.591,19.6,9440.0
2015-06-22 10:35:00,21.82,21.84,21.82,21.82,12800.0,19.591,19.609,19.591,19.591,12800.0
2015-06-22 10:40:00,21.83,21.86,21.83,21.86,10400.0,19.6,19.6269,19.6,19.6269,10400.0
2015-06-22 10:45:00,21.86,21.86,21.85,21.85,8000.0,19.6269,19.6269,19.618,19.618,8000.0
2015-06-22 10:50:00,21.84,21.85,21.83,21.85,10080.0,19.609,19.618,19.6,19.618,10080.0
2015-06-22 10:55:00,21.85,21.86,21.84,21.86,4800.0,19.618,19.6269,19.609,19.6269,4800.0
2015-06-22 11:00:00,21.85,21.86,21.84,21.86,15600.0,19.618,19.6269,19.609,19.6269,15600.0
2015-06-22 11:05:00,21.86,21.89,21.86,21.88,8000.0,19.6269,19.6539,19.6269,19.6449,8000.0
2015-06-22 11:10:00,21.87,21.88,21.87,21.88,5200.0,19.6359,19.6449,19.6359,19.6449,5200.0
2015-06-22 11:15:00,21.88,21.89,21.88,21.88,8000.0,19.6449,19.6539,19.6449,19.6449,8000.0
2015-06-22 11:20:00,21.89,21.89,21.88,21.89,5316.0,19.6539,19.6539,19.6449,19.6539,5316.0
2015-06-22 11:25:00,21.9,21.9,21.89,21.89,16692.0,19.6629,19.6629,19.6539,19.6539,16692.0
2015-06-22 11:30:00,21.9,21.9,21.89,21.9,8400.0,19.6629,19.6629,19.6539,19.6629,8400.0
2015-06-22 11:35:00,21.9,21.91,21.89,21.9,9600.0,19.6629,19.6718,19.6539,19.6629,9600.0
2015-06-22 11:40:00,21.89,21.9,21.88,21.89,22776.0,19.6539,19.6629,19.6449,19.6539,22776.0
2015-06-22 11:45:00,21.89,21.91,21.89,21.89,28788.0,19.6539,19.6718,19.6539,19.6539,28788.0
2015-06-22 11:50:00,21.88,21.88,21.86,21.86,8600.0,19.6449,19.6449,19.6269,19.6269,8600.0
2015-06-22 11:55:00,21.86,21.86,21.84,21.85,7908.0,19.6269,19.6269,19.609,19.618,7908.0
2015-06-22 12:00:00,21.84,21.85,21.84,21.85,7600.0,19.609,19.618,19.609,19.618,7600.0
2015-06-22 12:05:00,21.85,21.86,21.85,21.86,7428.0,19.618,19.6269,19.618,19.6269,7428.0
2015-06-22 12:10:00,21.86,21.86,21.85,21.86,5600.0,19.6269,19.6269,19.618,19.6269,5600.0
2015-06-22 12:15:00,21.85,21.86,21.85,21.86,6400.0,19.618,19.6269,19.618,19.6269,6400.0
2015-06-22 12:20:00,21.85,21.86,21.84,21.85,25344.0,19.618,19.6269,19.609,19.618,25344.0
2015-06-22 12:25:00,21.84,21.85,21.84,21.84,13600.0,19.609,19.618,19.609,19.609,13600.0
2015-06-22 12:30:00,21.84,21.85,21.84,21.85,3200.0,19.609,19.618,19.609,19.618,3200.0
2015-06-22 12:35:00,21.85,21.86,21.85,21.85,3200.0,19.618,19.6269,19.618,19.618,3200.0
2015-06-22 12:40:00,21.85,21.85,21.85,21.85,400.0,19.618,19.618,19.618,19.618,400.0
2015-06-22 12:45:00,21.85,21.85,21.84,21.85,12400.0,19.618,19.618,19.609,19.618,12400.0
2015-06-22 12:50:00,21.86,21.87,21.85,21.86,10412.0,19.6269,19.6359,19.618,19.6269,10412.0
2015-06-22 12:55:00,21.86,21.88,21.86,21.88,6816.0,19.6269,19.6449,19.6269,19.6449,6816.0
2015-06-22 13:00:00,21.87,21.88,21.87,21.88,5600.0,19.6359,19.6449,19.6359,19.6449,5600.0
2015-06-22 13:05:00,21.89,21.89,21.88,21.88,3612.0,19.6539,19.6539,19.6449,19.6449,3612.0
2015-06-22 13:10:00,21.88,21.88,21.87,21.87,5200.0,19.6449,19.6449,19.6359,19.6359,5200.0
2015-06-22 13:15:00,21.87,21.88,21.86,21.86,12400.0,19.6359,19.6449,19.6269,19.6269,12400.0
2015-06-22 13:20:00,21.86,21.88,21.86,21.88,16960.0,19.6269,19.6449,19.6269,19.6449,16960.0
2015-06-22 13:25:00,21.88,21.88,21.87,21.88,13056.0,19.6449,19.6449,19.6359,19.6449,13056.0
2015-06-22 13:30:00,21.87,21.88,21.86,21.87,7600.0,19.6359,19.6449,19.6269,19.6359,7600.0
2015-06-22 13:35:00,21.88,21.88,21.87,21.87,8400.0,19.6449,19.6449,19.6359,19.6359,8400.0
2015-06-22 13:40:00,21.87,21.88,21.87,21.87,4640.0,19.6359,19.6449,19.6359,19.6359,4640.0
2015-06-22 13:45:00,21.87,21.88,21.87,21.88,9600.0,19.6359,19.6449,19.6359,19.6449,9600.0
2015-06-22 13:50:00,21.88,21.89,21.88,21.88,4824.0,19.6449,19.6539,19.6449,19.6449,4824.0
2015-06-22 13:55:00,21.88,21.89,21.88,21.89,7644.0,19.6449,19.6539,19.6449,19.6539,7644.0
2015-06-22 14:00:00,21.89,21.89,21.89,21.89,4000.0,19.6539,19.6539,19.6539,19.6539,4000.0
2015-06-22 14:05:00,21.89,21.9,21.89,21.89,14000.0,19.6539,19.6629,19.6539,19.6539,14000.0
2015-06-22 14:10:00,21.89,21.9,21.89,21.89,3600.0,19.6539,19.6629,19.6539,19.6539,3600.0
2015-06-22 14:15:00,21.9,21.9,21.89,21.89,8100.0,19.6629,19.6629,19.6539,19.6539,8100.0
2015-06-22 14:20:00,21.88,21.89,21.88,21.89,8440.0,19.6449,19.6539,19.6449,19.6539,8440.0
2015-06-22 14:25:00,21.89,21.89,21.89,21.89,1600.0,19.6539,19.6539,19.6539,19.6539,1600.0
2015-06-22 14:30:00,21.88,21.89,21.88,21.89,8120.0,19.6449,19.6539,19.6449,19.6539,8120.0
2015-06-22 14:35:00,21.89,21.9,21.89,21.89,8748.0,19.6539,19.6629,19.6539,19.6539,8748.0
2015-06-22 14:40:00,21.89,21.91,21.89,21.91,28800.0,19.6539,19.6718,19.6539,19.6718,28800.0
2015-06-22 14:45:00,21.91,21.91,21.9,21.9,5424.0,19.6718,19.6718,19.6629,19.6629,5424.0
2015-06-22 14:50:00,21.91,21.91,21.9,21.91,9904.0,19.6718,19.6718,19.6629,19.6718,9904.0
2015-06-22 14:55:00,21.91,21.92,21.91,21.92,5200.0,19.6718,19.6808,19.6718,19.6808,5200.0
2015-06-22 15:00:00,21.92,21.92,21.91,21.92,12856.0,19.6808,19.6808,19.6718,19.6808,12856.0
2015-06-22 15:05:00,21.91,21.92,21.91,21.91,16392.0,19.6718,19.6808,19.6718,19.6718,16392.0
2015-06-22 15:10:00,21.91,21.91,21.9,21.91,21720.0,19.6718,19.6718,19.6629,19.6718,21720.0
2015-06-22 15:15:00,21.91,21.91,21.9,21.9,33100.0,19.6718,19.6718,19.6629,19.6629,33100.0
2015-06-22 15:20:00,21.9,21.9,21.9,21.9,13600.0,19.6629,19.6629,19.6629,19.6629,13600.0
2015-06-22 15:25:00,21.9,21.91,21.9,21.9,12000.0,19.6629,19.6718,19.6629,19.6629,12000.0
2015-06-22 15:30:00,21.9,21.91,21.9,21.91,15784.0,19.6629,19.6718,19.6629,19.6718,15784.0
2015-06-22 15:35:00,21.91,21.91,21.9,21.9,27984.0,19.6718,19.6718,19.6629,19.6629,27984.0
2015-06-22 15:40:00,21.9,21.91,21.9,21.91,28224.0,19.6629,19.6718,19.6629,19.6718,28224.0
2015-06-22 15:45:00,21.91,21.92,21.89,21.9,32532.0,19.6718,19.6808,19.6539,19.6629,32532.0
2015-06-22 15:50:00,21.89,21.9,21.88,21.88,33032.0,19.6539,19.6629,19.6449,19.6449,33032.0
2015-06-22 15:55:00,21.88,21.9,21.87,21.88,70304.0,19.6449,19.6629,19.6359,19.6449,70304.0
2015-06-23 09:30:00,21.97,22.0,21.9,21.91,56212.0,19.7257,19.7526,19.6629,19.6718,56212.0
2015-06-23 09:35:00,21.92,21.92,21.88,21.88,12040.0,19.6808,19.6808,19.6449,19.6449,12040.0
2015-06-23 09:40:00,21.88,21.9,21.87,21.89,23600.0,19.6449,19.6629,19.6359,19.6539,23600.0
2015-06-23 09:45:00,21.89,21.91,21.89,21.89,12420.0,19.6539,19.6718,19.6539,19.6539,12420.0
2015-06-23 09:50:00,21.9,21.92,21.89,21.92,56776.0,19.6629,19.6808,19.6539,19.6808,56776.0
2015-06-23 09:55:00,21.92,21.92,21.9,21.91,19200.0,19.6808,19.6808,19.6629,19.6718,19200.0
2015-06-23 10:00:00,21.9,21.91,21.9,21.91,6000.0,19.6629,19.6718,19.6629,19.6718,6000.0
2015-06-23 10:05:00,21.92,21.92,21.9,21.9,4400.0,19.6808,19.6808,19.6629,19.6629,4400.0
2015-06-23 10:10:00,21.9,21.9,21.89,21.9,8800.0,19.6629,19.6629,19.6539,19.6629,8800.0
2015-06-23 10:15:00,21.9,21.91,21.84,21.84,16740.0,19.6629,19.6718,19.609,19.609,16740.0
2015-06-23 10:20:00,21.85,21.86,21.84,21.85,37004.0,19.618,19.6269,19.609,19.618,37004.0
2015-06-23 10:25:00,21.85,21.88,21.85,21.87,16400.0,19.618,19.6449,19.618,19.6359,16400.0
2015-06-23 10:30:00,21.88,21.89,21.88,21.88,12000.0,19.6449,19.6539,19.6449,19.6449,12000.0
2015-06-23 10:35:00,21.88,21.89,21.87,21.89,101776.0,19.6449,19.6539,19.6359,19.6539,101776.0
2015-06-23 10:40:00,21.89,21.89,21.87,21.88,28800.0,19.6539,19.6539,19.6359,19.6449,28800.0
2015-06-23 10:45:00,21.89,21.9,21.87,21.88,24988.0,19.6539,19.6629,19.6359,19.6449,24988.0
2015-06-23 10:50:00,21.88,21.9,21.87,21.89,50392.0,19.6449,19.6629,19.6359,19.6539,50392.0
2015-06-23 10:55:00,21.88,21.89,21.87,21.89,24800.0,19.6449,19.6539,19.6359,19.6539,24800.0
2015-06-23 11:00:00,21.89,21.9,21.88,21.89,47600.0,19.6539,19.6629,19.6449,19.6539,47600.0
2015-06-23 11:05:00,21.89,21.9,21.87,21.89,27600.0,19.6539,19.6629,19.6359,19.6539,27600.0
2015-06-23 11:10:00,21.89,21.9,21.87,21.88,30800.0,19.6539,19.6629,19.6359,19.6449,30800.0
2015-06-23 11:15:00,21.88,21.91,21.87,21.88,63308.0,19.6449,19.6718,19.6359,19.6449,63308.0
2015-06-23 11:20:00,21.88,21.89,21.87,21.88,26400.0,19.6449,19.6539,19.6359,19.6449,26400.0
2015-06-23 11:25:00,21.89,21.89,21.86,21.87,12976.0,19.6539,19.6539,19.6269,19.6359,12976.0
2015-06-23 11:30:00,21.88,21.89,21.88,21.89,10400.0,19.6449,19.6539,19.6449,19.6539,10400.0
2015-06-23 11:35:00,21.88,21.89,21.87,21.89,29200.0,19.6449,19.6539,19.6359,19.6539,29200.0
2015-06-23 11:40:00,21.88,21.9,21.88,21.89,16400.0,19.6449,19.6629,19.6449,19.6539,16400.0
2015-06-23 11:45:00,21.88,21.89,21.88,21.88,64800.0,19.6449,19.6539,19.6449,19.6449,64800.0
2015-06-23 11:50:00,21.88,21.89,21.88,21.88,31596.0,19.6449,19.6539,19.6449,19.6449,31596.0
2015-06-23 11:55:00,21.88,21.89,21.87,21.88,45556.0,19.6449,19.6539,19.6359,19.6449,45556.0
2015-06-23 12:00:00,21.88,21.88,21.87,21.87,4680.0,19.6449,19.6449,19.6359,19.6359,4680.0
2015-06-23 12:05:00,21.86,21.87,21.86,21.87,9600.0,19.6269,19.6359,19.6269,19.6359,9600.0
2015-06-23 12:10:00,21.87,21.88,21.87,21.87,10400.0,19.6359,19.6449,19.6359,19.6359,10400.0
2015-06-23 12:15:00,21.87,21.88,21.87,21.87,11960.0,19.6359,19.6449,19.6359,19.6359,11960.0
2015-06-23 12:20:00,21.87,21.87,21.87,21.87,4000.0,19.6359,19.6359,19.6359,19.6359,4000.0
2015-06-23 12:25:00,21.87,21.87,21.87,21.87,8400.0,19.6359,19.6359,19.6359,19.6359,8400.0
2015-06-23 12:30:00,21.87,21.88,21.87,21.88,6600.0,19.6359,19.6449,19.6359,19.6449,6600.0
2015-06-23 12:35:00,21.89,21.9,21.88,21.89,26800.0,19.6539,19.6629,19.6449,19.6539,26800.0
2015-06-23 12:40:00,21.89,21.89,21.88,21.88,7692.0,19.6539,19.6539,19.6449,19.6449,7692.0
2015-06-23 12:45:00,21.88,21.89,21.88,21.89,2800.0,19.6449,19.6539,19.6449,19.6539,2800.0
2015-06-23 12:50:00,21.88,21.9,21.88,21.9,68000.0,19.6449,19.6629,19.6449,19.6629,68000.0
2015-06-23 12:55:00,21.89,21.89,21.88,21.88,9600.0,19.6539,19.6539,19.6449,19.6449,9600.0
2015-06-23 13:00:00,21.88,21.88,21.88,21.88,2800.0,19.6449,19.6449,19.6449,19.6449,2800.0
2015-06-23 13:05:00,21.88,21.88,21.87,21.87,8800.0,19.6449,19.6449,19.6359,19.6359,8800.0
2015-06-23 13:10:00,21.87,21.89,21.87,21.89,11200.0,19.6359,19.6539,19.6359,19.6539,11200.0
2015-06-23 13:15:00,21.89,21.89,21.88,21.89,10400.0,19.6539,19.6539,19.6449,19.6539,10400.0
2015-06-23 13:20:00,21.89,21.89,21.89,21.89,8100.0,19.6539,19.6539,19.6539,19.6539,8100.0
2015-06-23 13:25:00,21.88,21.89,21.88,21.88,5100.0,19.6449,19.6539,19.6449,19.6449,5100.0
2015-06-23 13:30:00,21.89,21.89,21.88,21.88,20572.0,19.6539,19.6539,19.6449,19.6449,20572.0
2015-06-23 13:35:00,21.88,21.89,21.88,21.88,16000.0,19.6449,19.6539,19.6449,19.6449,16000.0
2015-06-23 13:40:00,21.88,21.89,21.88,21.88,18400.0,19.6449,19.6539,19.6449,19.6449,18400.0
2015-06-23 13:45:00,21.88,21.89,21.87,21.88,31796.0,19.6449,19.6539,19.6359,19.6449,31796.0
2015-06-23 13:50:00,21.88,21.88,21.88,21.88,13200.0,19.6449,19.6449,19.6449,19.6449,13200.0
2015-06-23 13:55:00,21.88,21.88,21.87,21.87,13724.0,19.6449,19.6449,19.6359,19.6359,13724.0
2015-06-23 14:00:00,21.87,21.88,21.87,21.88,8808.0,19.6359,19.6449,19.6359,19.6449,8808.0
2015-06-23 14:05:00,21.88,21.88,21.87,21.87,7600.0,19.6449,19.6449,19.6359,19.6359,7600.0
2015-06-23 14:10:00,21.87,21.87,21.86,21.86,18400.0,19.6359,19.6359,19.6269,19.6269,18400.0
2015-06-23 14:15:00,21.86,21.87,21.86,21.87,7600.0,19.6269,19.6359,19.6269,19.6359,7600.0
2015-06-23 14:20:00,21.87,21.87,21.86,21.86,10800.0,19.6359,19.6359,19.6269,19.6269,10800.0
2015-06-23 14:25:00,21.87,21.88,21.86,21.88,17200.0,19.6359,19.6449,19.6269,19.6449,17200.0
2015-06-23 14:30:00,21.88,21.89,21.88,21.89,7200.0,19.6449,19.6539,19.6449,19.6539,7200.0
2015-06-23 14:35:00,21.89,21.9,21.87,21.9,28000.0,19.6539,19.6629,19.6359,19.6629,28000.0
2015-06-23 14:40:00,21.9,21.9,21.88,21.89,26136.0,19.6629,19.6629,19.6449,19.6539,26136.0
2015-06-23 14:45:00,21.9,21.91,21.88,21.89,34576.0,19.6629,19.6718,19.6449,19.6539,34576.0
2015-06-23 14:50:00,21.89,21.91,21.88,21.91,36044.0,19.6539,19.6718,19.6449,19.6718,36044.0
2015-06-23 14:55:00,21.91,21.91,21.88,21.9,36040.0,19.6718,19.6718,19.6449,19.6629,36040.0
2015-06-23 15:00:00,21.9,21.9,21.88,21.88,44396.0,19.6629,19.6629,19.6449,19.6449,44396.0
2015-06-23 15:05:00,21.88,21.89,21.87,21.89,27600.0,19.6449,19.6539,19.6359,19.6539,27600.0
2015-06-23 15:10:00,21.89,21.89,21.87,21.88,29936.0,19.6539,19.6539,19.6359,19.6449,29936.0
2015-06-23 15:15:00,21.88,21.9,21.88,21.89,28436.0,19.6449,19.6629,19.6449,19.6539,28436.0
2015-06-23 15:20:00,21.89,21.89,21.87,21.89,30400.0,19.6539,19.6539,19.6359,19.6539,30400.0
2015-06-23 15:25:00,21.89,21.89,21.88,21.89,27884.0,19.6539,19.6539,19.6449,19.6539,27884.0
2015-06-23 15:30:00,21.89,21.9,21.88,21.9,26568.0,19.6539,19.6629,19.6449,19.6629,26568.0
2015-06-23 15:35:00,21.9,21.91,21.88,21.88,40452.0,19.6629,19.6718,19.6449,19.6449,40452.0
2015-06-23 15:40:00,21.88,21.88,21.86,21.88,33004.0,19.6449,19.6449,19.6269,19.6449,33004.0
2015-06-23 15:45:00,21.89,21.9,21.87,21.88,36728.0,19.6539,19.6629,19.6359,19.6449,36728.0
2015-06-23 15:50:00,21.88,21.88,21.86,21.86,45572.0,19.6449,19.6449,19.6269,19.6269,45572.0
2015-06-23 15:55:00,21.86,21.87,21.84,21.86,124580.0,19.6269,19.6359,19.609,19.6269,124580.0
2015-06-24 09:30:00,21.47,21.85,21.47,21.77,32964.0,19.2768,19.618,19.2768,19.5461,32964.0
2015-06-24 09:35:00,21.82,21.82,21.8,21.8,5200.0,19.591,19.591,19.5731,19.5731,5200.0
2015-06-24 09:40:00,21.81,21.82,21.8,21.81,9600.0,19.582,19.591,19.5731,19.582,9600.0
2015-06-24 09:45:00,21.81,21.84,21.8,21.83,11292.0,19.582,19.609,19.5731,19.6,11292.0
2015-06-24 09:50:00,21.82,21.83,21.81,21.82,8400.0,19.591,19.6,19.582,19.591,8400.0
2015-06-24 09:55:00,21.82,21.83,21.78,21.82,42600.0,19.591,19.6,19.5551,19.591,42600.0
2015-06-24 10:00:00,21.8,21.81,21.8,21.81,7600.0,19.5731,19.582,19.5731,19.582,7600.0
2015-06-24 10:05:00,21.82,21.82,21.79,21.79,23228.0,19.591,19.591,19.5641,19.5641,23228.0
2015-06-24 10:10:00,21.79,21.8,21.79,21.79,8140.0,19.5641,19.5731,19.5641,19.5641,8140.0
2015-06-24 10:15:00,21.79,21.81,21.77,21.79,37528.0,19.5641,19.582,19.5461,19.5641,37528.0
2015-06-24 10:20:00,21.79,21.82,21.79,21.81,12800.0,19.5641,19.591,19.5641,19.582,12800.0
2015-06-24 10:25:00,21.81,21.85,21.81,21.85,17508.0,19.582,19.618,19.582,19.618,17508.0
2015-06-24 10:30:00,21.86,21.86,21.85,21.86,15120.0,19.6269,19.6269,19.618,19.6269,15120.0
2015-06-24 10:35:00,21.86,21.88,21.86,21.87,22400.0,19.6269,19.6449,19.6269,19.6359,22400.0
2015-06-24 10:40:00,21.88,21.88,21.86,21.87,12800.0,19.6449,19.6449,19.6269,19.6359,12800.0
2015-06-24 10:45:00,21.87,21.87,21.86,21.87,14400.0,19.6359,19.6359,19.6269,19.6359,14400.0
2015-06-24 10:50:00,21.86,21.87,21.86,21.86,15200.0,19.6269,19.6359,19.6269,19.6269,15200.0
2015-06-24 10:55:00,21.87,21.87,21.86,21.86,4400.0,19.6359,19.6359,19.6269,19.6269,4400.0
2015-06-24 11:00:00,21.86,21.87,21.85,21.86,14492.0,19.6269,19.6359,19.618,19.6269,14492.0
2015-06-24 11:05:00,21.87,21.87,21.85,21.86,7200.0,19.6359,19.6359,19.618,19.6269,7200.0
2015-06-24 11:10:00,21.86,21.86,21.84,21.84,4940.0,19.6269,19.6269,19.609,19.609,4940.0
2015-06-24 11:15:00,21.84,21.85,21.83,21.84,30152.0,19.609,19.618,19.6,19.609,30152.0
2015-06-24 11:20:00,21.84,21.84,21.83,21.84,8616.0,19.609,19.609,19.6,19.609,8616.0
2015-06-24 11:25:00,21.84,21.84,21.84,21.84,8800.0,19.609,19.609,19.609,19.609,8800.0
2015-06-24 11:30:00,21.84,21.84,21.82,21.82,12400.0,19.609,19.609,19.591,19.591,12400.0
2015-06-24 11:35:00,21.82,21.84,21.82,21.83,8800.0,19.591,19.609,19.591,19.6,8800.0
2015-06-24 11:40:00,21.83,21.83,21.81,21.83,15140.0,19.6,19.6,19.582,19.6,15140.0
2015-06-24 11:45:00,21.82,21.83,21.79,21.81,19600.0,19.591,19.6,19.5641,19.582,19600.0
2015-06-24 11:50:00,21.8,21.81,21.8,21.8,9200.0,19.5731,19.582,19.5731,19.5731,9200.0
2015-06-24 11:55:00,21.81,21.81,21.78,21.78,13152.0,19.582,19.582,19.5551,19.5551,13152.0
2015-06-24 12:00:00,21.78,21.79,21.77,21.79,38200.0,19.5551,19.5641,19.5461,19.5641,38200.0
2015-06-24 12:05:00,21.78,21.79,21.78,21.79,25200.0,19.5551,19.5641,19.5551,19.5641,25200.0
2015-06-24 12:10:00,21.79,21.8,21.78,21.79,17600.0,19.5641,19.5731,19.5551,19.5641,17600.0
2015-06-24 12:15:00,21.79,21.8,21.78,21.79,10000.0,19.5641,19.5731,19.5551,19.5641,10000.0
2015-06-24 12:20:00,21.79,21.79,21.78,21.78,15600.0,19.5641,19.5641,19.5551,19.5551,15600.0
2015-06-24 12:25:00,21.78,21.78,21.78,21.78,18000.0,19.5551,19.5551,19.5551,19.5551,18000.0
2015-06-24 12:30:00,21.78,21.79,21.76,21.79,28400.0,19.5551,19.5641,19.5372,19.5641,28400.0
2015-06-24 12:35:00,21.78,21.79,21.78,21.79,9200.0,19.5551,19.5641,19.5551,19.5641,9200.0
2015-06-24 12:40:00,21.79,21.79,21.78,21.78,4400.0,19.5641,19.5641,19.5551,19.5551,4400.0
2015-06-24 12:45:00,21.78,21.78,21.77,21.77,14400.0,19.5551,19.5551,19.5461,19.5461,14400.0
2015-06-24 12:50:00,21.77,21.77,21.76,21.77,11600.0,19.5461,19.5461,19.5372,19.5461,11600.0
2015-06-24 12:55:00,21.76,21.76,21.75,21.75,13560.0,19.5372,19.5372,19.5282,19.5282,13560.0
2015-06-24 13:00:00,21.75,21.76,21.75,21.76,20400.0,19.5282,19.5372,19.5282,19.5372,20400.0
2015-06-24 13:05:00,21.75,21.75,21.75,21.75,8000.0,19.5282,19.5282,19.5282,19.5282,8000.0
2015-06-24 13:10:00,21.75,21.77,21.75,21.77,26400.0,19.5282,19.5461,19.5282,19.5461,26400.0
2015-06-24 13:15:00,21.77,21.78,21.75,21.75,21424.0,19.5461,19.5551,19.5282,19.5282,21424.0
2015-06-24 13:20:00,21.75,21.75,21.75,21.75,16400.0,19.5282,19.5282,19.5282,19.5282,16400.0
2015-06-24 13:25:00,21.75,21.76,21.73,21.73,46800.0,19.5282,19.5372,19.5102,19.5102,46800.0
2015-06-24 13:30:00,21.74,21.74,21.73,21.73,8440.0,19.5192,19.5192,19.5102,19.5102,8440.0
2015-06-24 13:35:00,21.73,21.75,21.73,21.73,9600.0,19.5102,19.5282,19.5102,19.5102,9600.0
2015-06-24 13:40:00,21.73,21.74,21.72,21.72,7200.0,19.5102,19.5192,19.5012,19.5012,7200.0
2015-06-24 13:45:00,21.72,21.74,21.72,21.73,13200.0,19.5012,19.5192,19.5012,19.5102,13200.0
2015-06-24 13:50:00,21.73,21.73,21.72,21.72,10000.0,19.5102,19.5102,19.5012,19.5012,10000.0
2015-06-24 13:55:00,21.73,21.74,21.72,21.74,44200.0,19.5102,19.5192,19.5012,19.5192,44200.0
2015-06-24 14:00:00,21.74,21.74,21.74,21.74,13192.0,19.5192,19.5192,19.5192,19.5192,13192.0
2015-06-24 14:05:00,21.73,21.73,21.73,21.73,12400.0,19.5102,19.5102,19.5102,19.5102,12400.0
2015-06-24 14:10:00,21.73,21.74,21.73,21.73,7120.0,19.5102,19.5192,19.5102,19.5102,7120.0
2015-06-24 14:15:00,21.74,21.74,21.7,21.7,15600.0,19.5192,19.5192,19.4833,19.4833,15600.0
2015-06-24 14:20:00,21.7,21.71,21.7,21.7,18400.0,19.4833,19.4923,19.4833,19.4833,18400.0
2015-06-24 14:25:00,21.7,21.72,21.7,21.72,13200.0,19.4833,19.5012,19.4833,19.5012,13200.0
2015-06-24 14:30:00,21.72,21.72,21.71,21.72,7200.0,19.5012,19.5012,19.4923,19.5012,7200.0
2015-06-24 14:35:00,21.72,21.73,21.71,21.73,18704.0,19.5012,19.5102,19.4923,19.5102,18704.0
2015-06-24 14:40:00,21.72,21.75,21.72,21.75,10844.0,19.5012,19.5282,19.5012,19.5282,10844.0
2015-06-24 14:45:00,21.74,21.75,21.74,21.74,14400.0,19.5192,19.5282,19.5192,19.5192,14400.0
2015-06-24 14:50:00,21.74,21.75,21.74,21.75,13280.0,19.5192,19.5282,19.5192,19.5282,13280.0
2015-06-24 14:55:00,21.76,21.76,21.75,21.75,14976.0,19.5372,19.5372,19.5282,19.5282,14976.0
2015-06-24 15:00:00,21.75,21.75,21.75,21.75,31428.0,19.5282,19.5282,19.5282,19.5282,31428.0
2015-06-24 15:05:00,21.75,21.75,21.71,21.72,29268.0,19.5282,19.5282,19.4923,19.5012,29268.0
2015-06-24 15:10:00,21.72,21.72,21.71,21.72,24524.0,19.5012,19.5012,19.4923,19.5012,24524.0
2015-06-24 15:15:00,21.72,21.72,21.71,21.72,24792.0,19.5012,19.5012,19.4923,19.5012,24792.0
2015-06-24 15:20:00,21.72,21.72,21.71,21.71,18792.0,19.5012,19.5012,19.4923,19.4923,18792.0
2015-06-24 15:25:00,21.71,21.73,21.71,21.72,30704.0,19.4923,19.5102,19.4923,19.5012,30704.0
2015-06-24 15:30:00,21.72,21.73,21.72,21.72,30400.0,19.5012,19.5102,19.5012,19.5012,30400.0
2015-06-24 15:35:00,21.72,21.72,21.7,21.71,51136.0,19.5012,19.5012,19.4833,19.4923,51136.0
2015-06-24 15:40:00,21.71,21.72,21.7,21.71,36856.0,19.4923,19.5012,19.4833,19.4923,36856.0
2015-06-24 15:45:00,21.71,21.71,21.68,21.69,38108.0,19.4923,19.4923,19.4653,19.4743,38108.0
2015-06-24 15:50:00,21.68,21.69,21.66,21.66,170712.0,19.4653,19.4743,19.4474,19.4474,170712.0
2015-06-24 15:55:00,21.66,21.67,21.64,21.64,274764.0,19.4474,19.4563,19.4294,19.4294,274764.0
2015-06-25 09:30:00,21.75,21.75,21.63,21.63,33988.0,19.5282,19.5282,19.4204,19.4204,33988.0
2015-06-25 09:35:00,21.63,21.66,21.63,21.63,6400.0,19.4204,19.4474,19.4204,19.4204,6400.0
2015-06-25 09:40:00,21.61,21.61,21.54,21.56,79200.0,19.4025,19.4025,19.3396,19.3576,79200.0
2015-06-25 09:45:00,21.58,21.61,21.58,21.58,33200.0,19.3755,19.4025,19.3755,19.3755,33200.0
2015-06-25 09:50:00,21.6,21.61,21.57,21.61,7600.0,19.3935,19.4025,19.3666,19.4025,7600.0
2015-06-25 09:55:00,21.6,21.65,21.59,21.63,14000.0,19.3935,19.4384,19.3845,19.4204,14000.0
2015-06-25 10:00:00,21.63,21.63,21.61,21.61,4800.0,19.4204,19.4204,19.4025,19.4025,4800.0
2015-06-25 10:05:00,21.61,21.61,21.6,21.61,7200.0,19.4025,19.4025,19.3935,19.4025,7200.0
2015-06-25 10:10:00,21.62,21.62,21.6,21.6,14144.0,19.4115,19.4115,19.3935,19.3935,14144.0
2015-06-25 10:15:00,21.61,21.61,21.58,21.59,25200.0,19.4025,19.4025,19.3755,19.3845,25200.0
2015-06-25 10:20:00,21.58,21.61,21.58,21.6,23548.0,19.3755,19.4025,19.3755,19.3935,23548.0
2015-06-25 10:25:00,21.6,21.61,21.59,21.6,20800.0,19.3935,19.4025,19.3845,19.3935,20800.0
2015-06-25 10:30:00,21.6,21.6,21.53,21.54,22000.0,19.3935,19.3935,19.3306,19.3396,22000.0
2015-06-25 10:35:00,21.55,21.56,21.54,21.54,93144.0,19.3486,19.3576,19.3396,19.3396,93144.0
2015-06-25 10:40:00,21.54,21.55,21.53,21.54,20400.0,19.3396,19.3486,19.3306,19.3396,20400.0
2015-06-25 10:45:00,21.55,21.57,21.55,21.57,12920.0,19.3486,19.3666,19.3486,19.3666,12920.0
2015-06-25 10:50:00,21.57,21.59,21.57,21.58,5600.0,19.3666,19.3845,19.3666,19.3755,5600.0
2015-06-25 10:55:00,21.59,21.6,21.58,21.58,11120.0,19.3845,19.3935,19.3755,19.3755,11120.0
2015-06-25 11:00:00,21.59,21.61,21.59,21.6,10608.0,19.3845,19.4025,19.3845,19.3935,10608.0
2015-06-25 11:05:00,21.61,21.63,21.61,21.61,6368.0,19.4025,19.4204,19.4025,19.4025,6368.0
2015-06-25 11:10:00,21.61,21.61,21.6,21.61,6120.0,19.4025,19.4025,19.3935,19.4025,6120.0
2015-06-25 11:15:00,21.61,21.61,21.6,21.6,9288.0,19.4025,19.4025,19.3935,19.3935,9288.0
2015-06-25 11:20:00,21.61,21.61,21.6,21.6,8800.0,19.4025,19.4025,19.3935,19.3935,8800.0
2015-06-25 11:25:00,21.6,21.6,21.59,21.59,8400.0,19.3935,19.3935,19.3845,19.3845,8400.0
2015-06-25 11:30:00,21.59,21.59,21.53,21.55,59744.0,19.3845,19.3845,19.3306,19.3486,59744.0
2015-06-25 11:35:00,21.55,21.56,21.55,21.55,10800.0,19.3486,19.3576,19.3486,19.3486,10800.0
2015-06-25 11:40:00,21.55,21.55,21.52,21.52,108400.0,19.3486,19.3486,19.3217,19.3217,108400.0
2015-06-25 11:45:00,21.53,21.55,21.53,21.54,5200.0,19.3306,19.3486,19.3306,19.3396,5200.0
2015-06-25 11:50:00,21.54,21.55,21.54,21.55,9036.0,19.3396,19.3486,19.3396,19.3486,9036.0
2015-06-25 11:55:00,21.55,21.56,21.54,21.54,6412.0,19.3486,19.3576,19.3396,19.3396,6412.0
2015-06-25 12:00:00,21.54,21.55,21.54,21.54,6000.0,19.3396,19.3486,19.3396,19.3396,6000.0
2015-06-25 12:05:00,21.55,21.56,21.54,21.55,5200.0,19.3486,19.3576,19.3396,19.3486,5200.0
2015-06-25 12:10:00,21.56,21.57,21.56,21.56,6512.0,19.3576,19.3666,19.3576,19.3576,6512.0
2015-06-25 12:15:00,21.55,21.56,21.54,21.56,7088.0,19.3486,19.3576,19.3396,19.3576,7088.0
2015-06-25 12:20:00,21.56,21.56,21.54,21.54,8000.0,19.3576,19.3576,19.3396,19.3396,8000.0
2015-06-25 12:25:00,21.54,21.54,21.53,21.53,4264.0,19.3396,19.3396,19.3306,19.3306,4264.0
2015-06-25 12:30:00,21.54,21.54,21.53,21.54,11600.0,19.3396,19.3396,19.3306,19.3396,11600.0
2015-06-25 12:35:00,21.53,21.53,21.53,21.53,4000.0,19.3306,19.3306,19.3306,19.3306,4000.0
2015-06-25 12:40:00,21.53,21.53,21.52,21.52,9600.0,19.3306,19.3306,19.3217,19.3217,9600.0
2015-06-25 12:45:00,21.52,21.52,21.52,21.52,8800.0,19.3217,19.3217,19.3217,19.3217,8800.0
2015-06-25 12:50:00,21.51,21.51,21.51,21.51,18312.0,19.3127,19.3127,19.3127,19.3127,18312.0
2015-06-25 12:55:00,21.51,21.51,21.5,21.5,70000.0,19.3127,19.3127,19.3037,19.3037,70000.0
2015-06-25 13:00:00,21.5,21.51,21.5,21.51,11236.0,19.3037,19.3127,19.3037,19.3127,11236.0
2015-06-25 13:05:00,21.51,21.53,21.51,21.53,12864.0,19.3127,19.3306,19.3127,19.3306,12864.0
2015-06-25 13:10:00,21.52,21.53,21.52,21.53,6100.0,19.3217,19.3306,19.3217,19.3306,6100.0
2015-06-25 13:15:00,21.53,21.53,21.52,21.53,6028.0,19.3306,19.3306,19.3217,19.3306,6028.0
2015-06-25 13:20:00,21.53,21.53,21.52,21.52,10800.0,19.3306,19.3306,19.3217,19.3217,10800.0
2015-06-25 13:25:00,21.52,21.52,21.52,21.52,8800.0,19.3217,19.3217,19.3217,19.3217,8800.0
2015-06-25 13:30:00,21.52,21.52,21.52,21.52,4960.0,19.3217,19.3217,19.3217,19.3217,4960.0
2015-06-25 13:35:00,21.52,21.54,21.52,21.54,10608.0,19.3217,19.3396,19.3217,19.3396,10608.0
2015-06-25 13:40:00,21.54,21.55,21.54,21.54,7600.0,19.3396,19.3486,19.3396,19.3396,7600.0
2015-06-25 13:45:00,21.54,21.55,21.54,21.54,12000.0,19.3396,19.3486,19.3396,19.3396,12000.0
2015-06-25 13:50:00,21.54,21.55,21.54,21.55,8508.0,19.3396,19.3486,19.3396,19.3486,8508.0
2015-06-25 13:55:00,21.54,21.54,21.53,21.53,8888.0,19.3396,19.3396,19.3306,19.3306,8888.0
2015-06-25 14:00:00,21.54,21.54,21.52,21.52,7200.0,19.3396,19.3396,19.3217,19.3217,7200.0
2015-06-25 14:05:00,21.51,21.52,21.5,21.5,9200.0,19.3127,19.3217,19.3037,19.3037,9200.0
2015-06-25 14:10:00,21.5,21.5,21.47,21.48,9600.0,19.3037,19.3037,19.2768,19.2858,9600.0
2015-06-25 14:15:00,21.48,21.51,21.48,21.5,52000.0,19.2858,19.3127,19.2858,19.3037,52000.0
2015-06-25 14:20:00,21.51,21.51,21.5,21.5,14160.0,19.3127,19.3127,19.3037,19.3037,14160.0
2015-06-25 14:25:00,21.5,21.5,21.47,21.47,17600.0,19.3037,19.3037,19.2768,19.2768,17600.0
2015-06-25 14:30:00,21.46,21.5,21.46,21.5,5200.0,19.2678,19.3037,19.2678,19.3037,5200.0
2015-06-25 14:35:00,21.5,21.5,21.5,21.5,6800.0,19.3037,19.3037,19.3037,19.3037,6800.0
2015-06-25 14:40:00,21.5,21.52,21.5,21.52,4992.0,19.3037,19.3217,19.3037,19.3217,4992.0
2015-06-25 14:45:00,21.52,21.52,21.51,21.51,10000.0,19.3217,19.3217,19.3127,19.3127,10000.0
2015-06-25 14:50:00,21.51,21.51,21.49,21.5,56400.0,19.3127,19.3127,19.2947,19.3037,56400.0
2015-06-25 14:55:00,21.5,21.5,21.49,21.5,31660.0,19.3037,19.3037,19.2947,19.3037,31660.0
2015-06-25 15:00:00,21.5,21.5,21.49,21.5,23696.0,19.3037,19.3037,19.2947,19.3037,23696.0
2015-06-25 15:05:00,21.5,21.52,21.49,21.49,74280.0,19.3037,19.3217,19.2947,19.2947,74280.0
2015-06-25 15:10:00,21.49,21.5,21.49,21.49,30400.0,19.2947,19.3037,19.2947,19.2947,30400.0
2015-06-25 15:15:00,21.49,21.5,21.49,21.49,11600.0,19.2947,19.3037,19.2947,19.2947,11600.0
2015-06-25 15:20:00,21.5,21.51,21.49,21.51,38400.0,19.3037,19.3127,19.2947,19.3127,38400.0
2015-06-25 15:25:00,21.51,21.51,21.5,21.51,8920.0,19.3127,19.3127,19.3037,19.3127,8920.0
2015-06-25 15:30:00,21.51,21.51,21.48,21.48,100060.0,19.3127,19.3127,19.2858,19.2858,100060.0
2015-06-25 15:35:00,21.48,21.48,21.46,21.47,27608.0,19.2858,19.2858,19.2678,19.2768,27608.0
2015-06-25 15:40:00,21.47,21.47,21.46,21.46,32872.0,19.2768,19.2768,19.2678,19.2678,32872.0
2015-06-25 15:45:00,21.46,21.46,21.44,21.45,94164.0,19.2678,19.2678,19.2498,19.2588,94164.0
2015-06-25 15:50:00,21.45,21.46,21.45,21.45,93900.0,19.2588,19.2678,19.2588,19.2588,93900.0
2015-06-25 15:55:00,21.45,21.47,21.44,21.46,151700.0,19.2588,19.2768,19.2498,19.2678,151700.0
2015-06-26 09:30:00,21.5,21.55,21.5,21.52,15476.0,19.3037,19.3486,19.3037,19.3217,15476.0
2015-06-26 09:35:00,21.52,21.52,21.47,21.47,4000.0,19.3217,19.3217,19.2768,19.2768,4000.0
2015-06-26 09:40:00,21.46,21.46,21.39,21.41,37116.0,19.2678,19.2678,19.205,19.2229,37116.0
2015-06-26 09:45:00,21.41,21.43,21.4,21.41,25604.0,19.2229,19.2409,19.2139,19.2229,25604.0
2015-06-26 09:50:00,21.43,21.5,21.42,21.5,22400.0,19.2409,19.3037,19.2319,19.3037,22400.0
2015-06-26 09:55:00,21.5,21.5,21.47,21.5,17232.0,19.3037,19.3037,19.2768,19.3037,17232.0
2015-06-26 10:00:00,21.5,21.51,21.46,21.47,13200.0,19.3037,19.3127,19.2678,19.2768,13200.0
2015-06-26 10:05:00,21.46,21.48,21.45,21.45,17600.0,19.2678,19.2858,19.2588,19.2588,17600.0
2015-06-26 10:10:00,21.46,21.46,21.4,21.42,25600.0,19.2678,19.2678,19.2139,19.2319,25600.0
2015-06-26 10:15:00,21.44,21.47,21.43,21.46,16800.0,19.2498,19.2768,19.2409,19.2678,16800.0
2015-06-26 10:20:00,21.45,21.46,21.43,21.43,14400.0,19.2588,19.2678,19.2409,19.2409,14400.0
2015-06-26 10:25:00,21.45,21.47,21.44,21.46,24800.0,19.2588,19.2768,19.2498,19.2678,24800.0
2015-06-26 10:30:00,21.46,21.48,21.46,21.47,23600.0,19.2678,19.2858,19.2678,19.2768,23600.0
2015-06-26 10:35:00,21.48,21.5,21.48,21.5,38588.0,19.2858,19.3037,19.2858,19.3037,38588.0
2015-06-26 10:40:00,21.49,21.5,21.46,21.47,21200.0,19.2947,19.3037,19.2678,19.2768,21200.0
2015-06-26 10:45:00,21.48,21.48,21.46,21.46,30268.0,19.2858,19.2858,19.2678,19.2678,30268.0
2015-06-26 10:50:00,21.45,21.48,21.45,21.47,25200.0,19.2588,19.2858,19.2588,19.2768,25200.0
2015-06-26 10:55:00,21.48,21.49,21.45,21.45,23304.0,19.2858,19.2947,19.2588,19.2588,23304.0
2015-06-26 11:00:00,21.45,21.5,21.45,21.49,36224.0,19.2588,19.3037,19.2588,19.2947,36224.0
2015-06-26 11:05:00,21.49,21.5,21.48,21.49,36000.0,19.2947,19.3037,19.2858,19.2947,36000.0
2015-06-26 11:10:00,21.49,21.5,21.48,21.5,17600.0,19.2947,19.3037,19.2858,19.3037,17600.0
2015-06-26 11:15:00,21.5,21.5,21.47,21.49,31200.0,19.3037,19.3037,19.2768,19.2947,31200.0
2015-06-26 11:20:00,21.49,21.5,21.47,21.47,6800.0,19.2947,19.3037,19.2768,19.2768,6800.0
2015-06-26 11:25:00,21.47,21.5,21.43,21.45,34800.0,19.2768,19.3037,19.2409,19.2588,34800.0
2015-06-26 11:30:00,21.46,21.47,21.42,21.44,15600.0,19.2678,19.2768,19.2319,19.2498,15600.0
2015-06-26 11:35:00,21.44,21.44,21.39,21.43,30800.0,19.2498,19.2498,19.205,19.2409,30800.0
2015-06-26 11:40:00,21.43,21.45,21.43,21.43,21200.0,19.2409,19.2588,19.2409,19.2409,21200.0
2015-06-26 11:45:00,21.44,21.45,21.39,21.43,38848.0,19.2498,19.2588,19.205,19.2409,38848.0
2015-06-26 11:50:00,21.43,21.44,21.43,21.44,13600.0,19.2409,19.2498,19.2409,19.2498,13600.0
2015-06-26 11:55:00,21.44,21.45,21.38,21.43,45664.0,19.2498,19.2588,19.196,19.2409,45664.0
2015-06-26 12:00:00,21.43,21.43,21.42,21.43,9676.0,19.2409,19.2409,19.2319,19.2409,9676.0
2015-06-26 12:05:00,21.44,21.46,21.44,21.45,7692.0,19.2498,19.2678,19.2498,19.2588,7692.0
2015-06-26 12:10:00,21.45,21.45,21.41,21.44,16800.0,19.2588,19.2588,19.2229,19.2498,16800.0
2015-06-26 12:15:00,21.44,21.46,21.44,21.46,10400.0,19.2498,19.2678,19.2498,19.2678,10400.0
2015-06-26 12:20:00,21.46,21.47,21.46,21.46,4400.0,19.2678,19.2768,19.2678,19.2678,4400.0
2015-06-26 12:25:00,21.47,21.47,21.45,21.45,20788.0,19.2768,19.2768,19.2588,19.2588,20788.0
2015-06-26 12:30:00,21.45,21.45,21.44,21.44,5600.0,19.2588,19.2588,19.2498,19.2498,5600.0
2015-06-26 12:35:00,21.44,21.44,21.43,21.43,3600.0,19.2498,19.2498,19.2409,19.2409,3600.0
2015-06-26 12:40:00,21.43,21.43,21.43,21.43,6540.0,19.2409,19.2409,19.2409,19.2409,6540.0
2015-06-26 12:45:00,21.43,21.44,21.43,21.43,4400.0,19.2409,19.2498,19.2409,19.2409,4400.0
2015-06-26 12:50:00,21.43,21.45,21.43,21.43,11600.0,19.2409,19.2588,19.2409,19.2409,11600.0
2015-06-26 12:55:00,21.43,21.43,21.41,21.41,2400.0,19.2409,19.2409,19.2229,19.2229,2400.0
2015-06-26 13:00:00,21.4,21.42,21.39,21.42,6800.0,19.2139,19.2319,19.205,19.2319,6800.0
2015-06-26 13:05:00,21.42,21.42,21.41,21.42,8000.0,19.2319,19.2319,19.2229,19.2319,8000.0
2015-06-26 13:10:00,21.41,21.41,21.39,21.4,3624.0,19.2229,19.2229,19.205,19.2139,3624.0
2015-06-26 13:15:00,21.4,21.41,21.4,21.41,26392.0,19.2139,19.2229,19.2139,19.2229,26392.0
2015-06-26 13:20:00,21.41,21.42,21.41,21.41,6800.0,19.2229,19.2319,19.2229,19.2229,6800.0
2015-06-26 13:25:00,21.42,21.42,21.42,21.42,6400.0,19.2319,19.2319,19.2319,19.2319,6400.0
2015-06-26 13:30:00,21.43,21.43,21.39,21.39,16800.0,19.2409,19.2409,19.205,19.205,16800.0
2015-06-26 13:35:00,21.4,21.4,21.38,21.39,36000.0,19.2139,19.2139,19.196,19.205,36000.0
2015-06-26 13:40:00,21.39,21.42,21.39,21.41,15876.0,19.205,19.2319,19.205,19.2229,15876.0
2015-06-26 13:45:00,21.42,21.43,21.38,21.38,40800.0,19.2319,19.2409,19.196,19.196,40800.0
2015-06-26 13:50:00,21.4,21.41,21.4,21.41,8800.0,19.2139,19.2229,19.2139,19.2229,8800.0
2015-06-26 13:55:00,21.41,21.42,21.39,21.41,25600.0,19.2229,19.2319,19.205,19.2229,25600.0
2015-06-26 14:00:00,21.41,21.41,21.37,21.4,30288.0,19.2229,19.2229,19.187,19.2139,30288.0
2015-06-26 14:05:00,21.39,21.39,21.34,21.36,49764.0,19.205,19.205,19.1601,19.178,49764.0
2015-06-26 14:10:00,21.36,21.37,21.34,21.36,23600.0,19.178,19.187,19.1601,19.178,23600.0
2015-06-26 14:15:00,21.36,21.37,21.3,21.35,60672.0,19.178,19.187,19.1241,19.169,60672.0
2015-06-26 14:20:00,21.35,21.38,21.35,21.38,7200.0,19.169,19.196,19.169,19.196,7200.0
2015-06-26 14:25:00,21.38,21.38,21.33,21.36,41600.0,19.196,19.196,19.1511,19.178,41600.0
2015-06-26 14:30:00,21.36,21.36,21.34,21.36,28876.0,19.178,19.178,19.1601,19.178,28876.0
2015-06-26 14:35:00,21.36,21.36,21.31,21.34,42000.0,19.178,19.178,19.1331,19.1601,42000.0
2015-06-26 14:40:00,21.35,21.35,21.3,21.3,77180.0,19.169,19.169,19.1241,19.1241,77180.0
2015-06-26 14:45:00,21.3,21.32,21.25,21.32,35660.0,19.1241,19.1421,19.0793,19.1421,35660.0
2015-06-26 14:50:00,21.33,21.34,21.33,21.33,10400.0,19.1511,19.1601,19.1511,19.1511,10400.0
2015-06-26 14:55:00,21.34,21.34,21.25,21.3,52704.0,19.1601,19.1601,19.0793,19.1241,52704.0
2015-06-26 15:00:00,21.31,21.35,21.31,21.34,49440.0,19.1331,19.169,19.1331,19.1601,49440.0
2015-06-26 15:05:00,21.34,21.4,21.34,21.38,33956.0,19.1601,19.2139,19.1601,19.196,33956.0
2015-06-26 15:10:00,21.4,21.4,21.34,21.37,53400.0,19.2139,19.2139,19.1601,19.187,53400.0
2015-06-26 15:15:00,21.37,21.38,21.37,21.38,22400.0,19.187,19.196,19.187,19.196,22400.0
2015-06-26 15:20:00,21.38,21.4,21.35,21.4,66524.0,19.196,19.2139,19.169,19.2139,66524.0
2015-06-26 15:25:00,21.4,21.42,21.4,21.42,77820.0,19.2139,19.2319,19.2139,19.2319,77820.0
2015-06-26 15:30:00,21.41,21.42,21.41,21.42,88720.0,19.2229,19.2319,19.2229,19.2319,88720.0
2015-06-26 15:35:00,21.41,21.42,21.36,21.37,110000.0,19.2229,19.2319,19.178,19.187,110000.0
2015-06-26 15:40:00,21.38,21.38,21.35,21.36,42244.0,19.196,19.196,19.169,19.178,42244.0
2015-06-26 15:45:00,21.36,21.38,21.3,21.34,102292.0,19.178,19.196,19.1241,19.1601,102292.0
2015-06-26 15:50:00,21.33,21.39,21.31,21.39,151816.0,19.1511,19.205,19.1331,19.205,151816.0
2015-06-26 15:55:00,21.39,21.39,21.35,21.36,274712.0,19.205,19.205,19.169,19.178,274712.0
2015-06-29 09:30:00,21.25,21.27,21.12,21.22,77568.0,19.0793,19.0972,18.9625,19.0523,77568.0
2015-06-29 09:35:00,21.29,21.32,21.23,21.26,24496.0,19.1152,19.1421,19.0613,19.0882,24496.0
2015-06-29 09:40:00,21.27,21.32,21.23,21.25,27200.0,19.0972,19.1421,19.0613,19.0793,27200.0
2015-06-29 09:45:00,21.28,21.33,21.28,21.33,14400.0,19.1062,19.1511,19.1062,19.1511,14400.0
2015-06-29 09:50:00,21.35,21.36,21.33,21.34,23200.0,19.169,19.178,19.1511,19.1601,23200.0
2015-06-29 09:55:00,21.35,21.35,21.3,21.3,16856.0,19.169,19.169,19.1241,19.1241,16856.0
2015-06-29 10:00:00,21.32,21.36,21.31,21.36,47600.0,19.1421,19.178,19.1331,19.178,47600.0
2015-06-29 10:05:00,21.35,21.37,21.33,21.33,31200.0,19.169,19.187,19.1511,19.1511,31200.0
2015-06-29 10:10:00,21.33,21.33,21.3,21.31,22160.0,19.1511,19.1511,19.1241,19.1331,22160.0
2015-06-29 10:15:00,21.31,21.35,21.3,21.3,28800.0,19.1331,19.169,19.1241,19.1241,28800.0
2015-06-29 10:20:00,21.29,21.3,21.28,21.3,36800.0,19.1152,19.1241,19.1062,19.1241,36800.0
2015-06-29 10:25:00,21.29,21.31,21.29,21.29,20800.0,19.1152,19.1331,19.1152,19.1152,20800.0
2015-06-29 10:30:00,21.29,21.31,21.26,21.3,38000.0,19.1152,19.1331,19.0882,19.1241,38000.0
2015-06-29 10:35:00,21.3,21.32,21.3,21.31,19496.0,19.1241,19.1421,19.1241,19.1331,19496.0
2015-06-29 10:40:00,21.31,21.31,21.3,21.3,24000.0,19.1331,19.1331,19.1241,19.1241,24000.0
2015-06-29 10:45:00,21.3,21.34,21.3,21.33,32864.0,19.1241,19.1601,19.1241,19.1511,32864.0
2015-06-29 10:50:00,21.31,21.31,21.3,21.3,20000.0,19.1331,19.1331,19.1241,19.1241,20000.0
2015-06-29 10:55:00,21.31,21.32,21.28,21.29,33536.0,19.1331,19.1421,19.1062,19.1152,33536.0
2015-06-29 11:00:00,21.28,21.28,21.26,21.27,15200.0,19.1062,19.1062,19.0882,19.0972,15200.0
2015-06-29 11:05:00,21.27,21.27,21.26,21.27,17040.0,19.0972,19.0972,19.0882,19.0972,17040.0
2015-06-29 11:10:00,21.27,21.28,21.26,21.27,22336.0,19.0972,19.1062,19.0882,19.0972,22336.0
2015-06-29 11:15:00,21.26,21.26,21.25,21.25,18400.0,19.0882,19.0882,19.0793,19.0793,18400.0
2015-06-29 11:20:00,21.25,21.29,21.25,21.28,30400.0,19.0793,19.1152,19.0793,19.1062,30400.0
2015-06-29 11:25:00,21.28,21.3,21.28,21.28,11200.0,19.1062,19.1241,19.1062,19.1062,11200.0
2015-06-29 11:30:00,21.28,21.28,21.27,21.27,11320.0,19.1062,19.1062,19.0972,19.0972,11320.0
2015-06-29 11:35:00,21.27,21.28,21.26,21.26,15032.0,19.0972,19.1062,19.0882,19.0882,15032.0
2015-06-29 11:40:00,21.26,21.28,21.26,21.28,24800.0,19.0882,19.1062,19.0882,19.1062,24800.0
2015-06-29 11:45:00,21.28,21.28,21.27,21.28,10464.0,19.1062,19.1062,19.0972,19.1062,10464.0
2015-06-29 11:50:00,21.28,21.29,21.28,21.29,21456.0,19.1062,19.1152,19.1062,19.1152,21456.0
2015-06-29 11:55:00,21.29,21.3,21.29,21.3,24800.0,19.1152,19.1241,19.1152,19.1241,24800.0
2015-06-29 12:00:00,21.3,21.3,21.28,21.29,27144.0,19.1241,19.1241,19.1062,19.1152,27144.0
2015-06-29 12:05:00,21.28,21.3,21.28,21.3,14472.0,19.1062,19.1241,19.1062,19.1241,14472.0
2015-06-29 12:10:00,21.3,21.3,21.28,21.28,11200.0,19.1241,19.1241,19.1062,19.1062,11200.0
2015-06-29 12:15:00,21.28,21.29,21.28,21.29,18456.0,19.1062,19.1152,19.1062,19.1152,18456.0
2015-06-29 12:20:00,21.29,21.29,21.28,21.28,7200.0,19.1152,19.1152,19.1062,19.1062,7200.0
2015-06-29 12:25:00,21.27,21.28,21.27,21.27,10400.0,19.0972,19.1062,19.0972,19.0972,10400.0
2015-06-29 12:30:00,21.27,21.27,21.27,21.27,12800.0,19.0972,19.0972,19.0972,19.0972,12800.0
2015-06-29 12:35:00,21.27,21.27,21.25,21.25,7200.0,19.0972,19.0972,19.0793,19.0793,7200.0
2015-06-29 12:40:00,21.27,21.27,21.26,21.26,6400.0,19.0972,19.0972,19.0882,19.0882,6400.0
2015-06-29 12:45:00,21.27,21.28,21.27,21.27,14400.0,19.0972,19.1062,19.0972,19.0972,14400.0
2015-06-29 12:50:00,21.27,21.28,21.27,21.27,16000.0,19.0972,19.1062,19.0972,19.0972,16000.0
2015-06-29 12:55:00,21.27,21.27,21.26,21.26,8800.0,19.0972,19.0972,19.0882,19.0882,8800.0
2015-06-29 13:00:00,21.26,21.26,21.24,21.24,23776.0,19.0882,19.0882,19.0703,19.0703,23776.0
2015-06-29 13:05:00,21.24,21.24,21.23,21.24,12000.0,19.0703,19.0703,19.0613,19.0703,12000.0
2015-06-29 13:10:00,21.24,21.24,21.23,21.23,13600.0,19.0703,19.0703,19.0613,19.0613,13600.0
2015-06-29 13:15:00,21.23,21.24,21.22,21.24,15200.0,19.0613,19.0703,19.0523,19.0703,15200.0
2015-06-29 13:20:00,21.25,21.25,21.24,21.25,12000.0,19.0793,19.0793,19.0703,19.0793,12000.0
2015-06-29 13:25:00,21.25,21.25,21.24,21.24,12632.0,19.0793,19.0793,19.0703,19.0703,12632.0
2015-06-29 13:30:00,21.24,21.25,21.24,21.24,6400.0,19.0703,19.0793,19.0703,19.0703,6400.0
2015-06-29 13:35:00,21.24,21.25,21.23,21.25,4000.0,19.0703,19.0793,19.0613,19.0793,4000.0
2015-06-29 13:40:00,21.24,21.24,21.22,21.22,28936.0,19.0703,19.0703,19.0523,19.0523,28936.0
2015-06-29 13:45:00,21.22,21.24,21.22,21.23,16000.0,19.0523,19.0703,19.0523,19.0613,16000.0
2015-06-29 13:50:00,21.23,21.23,21.21,21.21,14400.0,19.0613,19.0613,19.0433,19.0433,14400.0
2015-06-29 13:55:00,21.21,21.22,21.2,21.21,40392.0,19.0433,19.0523,19.0344,19.0433,40392.0
2015-06-29 14:00:00,21.22,21.22,21.21,21.22,4800.0,19.0523,19.0523,19.0433,19.0523,4800.0
2015-06-29 14:05:00,21.21,21.23,21.21,21.22,32000.0,19.0433,19.0613,19.0433,19.0523,32000.0
2015-06-29 14:10:00,21.21,21.21,21.19,21.19,23200.0,19.0433,19.0433,19.0254,19.0254,23200.0
2015-06-29 14:15:00,21.19,21.19,21.18,21.19,16560.0,19.0254,19.0254,19.0164,19.0254,16560.0
2015-06-29 14:20:00,21.19,21.19,21.16,21.17,20064.0,19.0254,19.0254,18.9984,19.0074,20064.0
2015-06-29 14:25:00,21.16,21.16,21.15,21.15,20640.0,18.9984,18.9984,18.9895,18.9895,20640.0
2015-06-29 14:30:00,21.15,21.15,21.13,21.14,26472.0,18.9895,18.9895,18.9715,18.9805,26472.0
2015-06-29 14:35:00,21.14,21.17,21.14,21.17,22400.0,18.9805,19.0074,18.9805,19.0074,22400.0
2015-06-29 14:40:00,21.17,21.18,21.16,21.18,33544.0,19.0074,19.0164,18.9984,19.0164,33544.0
2015-06-29 14:45:00,21.18,21.2,21.18,21.18,25600.0,19.0164,19.0344,19.0164,19.0164,25600.0
2015-06-29 14:50:00,21.18,21.2,21.17,21.18,63520.0,19.0164,19.0344,19.0074,19.0164,63520.0
2015-06-29 14:55:00,21.18,21.18,21.16,21.17,38256.0,19.0164,19.0164,18.9984,19.0074,38256.0
2015-06-29 15:00:00,21.17,21.18,21.15,21.15,55360.0,19.0074,19.0164,18.9895,18.9895,55360.0
2015-06-29 15:05:00,21.15,21.16,21.14,21.14,72304.0,18.9895,18.9984,18.9805,18.9805,72304.0
2015-06-29 15:10:00,21.14,21.16,21.13,21.14,26400.0,18.9805,18.9984,18.9715,18.9805,26400.0
2015-06-29 15:15:00,21.14,21.14,21.12,21.14,48000.0,18.9805,18.9805,18.9625,18.9805,48000.0
2015-06-29 15:20:00,21.14,21.15,21.13,21.15,45904.0,18.9805,18.9895,18.9715,18.9895,45904.0
2015-06-29 15:25:00,21.15,21.15,21.12,21.13,43840.0,18.9895,18.9895,18.9625,18.9715,43840.0
2015-06-29 15:30:00,21.12,21.13,21.09,21.12,92720.0,18.9625,18.9715,18.9356,18.9625,92720.0
2015-06-29 15:35:00,21.11,21.12,21.09,21.1,62800.0,18.9536,18.9625,18.9356,18.9446,62800.0
2015-06-29 15:40:00,21.11,21.11,21.08,21.08,56320.0,18.9536,18.9536,18.9266,18.9266,56320.0
2015-06-29 15:45:00,21.08,21.08,21.05,21.08,88944.0,18.9266,18.9266,18.8997,18.9266,88944.0
2015-06-29 15:50:00,21.08,21.11,21.08,21.09,134616.0,18.9266,18.9536,18.9266,18.9356,134616.0
2015-06-29 15:55:00,21.09,21.1,21.05,21.06,220960.0,18.9356,18.9446,18.8997,18.9087,220960.0
2015-06-30 09:30:00,21.21,21.31,21.21,21.3,24688.0,19.0433,19.1331,19.0433,19.1241,24688.0
2015-06-30 09:35:00,21.22,21.22,21.14,21.16,50616.0,19.0523,19.0523,18.9805,18.9984,50616.0
2015-06-30 09:40:00,21.18,21.18,21.16,21.16,6656.0,19.0164,19.0164,18.9984,18.9984,6656.0
2015-06-30 09:45:00,21.17,21.21,21.17,21.18,6540.0,19.0074,19.0433,19.0074,19.0164,6540.0
2015-06-30 09:50:00,21.15,21.2,21.15,21.18,6700.0,18.9895,19.0344,18.9895,19.0164,6700.0
2015-06-30 09:55:00,21.18,21.18,21.14,21.15,5200.0,19.0164,19.0164,18.9805,18.9895,5200.0
2015-06-30 10:00:00,21.16,21.17,21.14,21.17,18800.0,18.9984,19.0074,18.9805,19.0074,18800.0
2015-06-30 10:05:00,21.17,21.19,21.17,21.18,5200.0,19.0074,19.0254,19.0074,19.0164,5200.0
2015-06-30 10:10:00,21.2,21.2,21.16,21.17,12876.0,19.0344,19.0344,18.9984,19.0074,12876.0
2015-06-30 10:15:00,21.16,21.19,21.15,21.19,18372.0,18.9984,19.0254,18.9895,19.0254,18372.0
2015-06-30 10:20:00,21.18,21.19,21.16,21.17,8000.0,19.0164,19.0254,18.9984,19.0074,8000.0
2015-06-30 10:25:00,21.17,21.2,21.17,21.2,7200.0,19.0074,19.0344,19.0074,19.0344,7200.0
2015-06-30 10:30:00,21.2,21.2,21.18,21.18,7200.0,19.0344,19.0344,19.0164,19.0164,7200.0
2015-06-30 10:35:00,21.19,21.19,21.15,21.16,7600.0,19.0254,19.0254,18.9895,18.9984,7600.0
2015-06-30 10:40:00,21.18,21.18,21.17,21.18,9200.0,19.0164,19.0164,19.0074,19.0164,9200.0
2015-06-30 10:45:00,21.18,21.2,21.16,21.18,19200.0,19.0164,19.0344,18.9984,19.0164,19200.0
2015-06-30 10:50:00,21.18,21.18,21.16,21.18,7600.0,19.0164,19.0164,18.9984,19.0164,7600.0
2015-06-30 10:55:00,21.19,21.21,21.19,21.2,4800.0,19.0254,19.0433,19.0254,19.0344,4800.0
2015-06-30 11:00:00,21.21,21.21,21.2,21.21,4800.0,19.0433,19.0433,19.0344,19.0433,4800.0
2015-06-30 11:05:00,21.22,21.23,21.21,21.21,10532.0,19.0523,19.0613,19.0433,19.0433,10532.0
2015-06-30 11:10:00,21.22,21.23,21.2,21.22,11592.0,19.0523,19.0613,19.0344,19.0523,11592.0
2015-06-30 11:15:00,21.22,21.23,21.21,21.23,19340.0,19.0523,19.0613,19.0433,19.0613,19340.0
2015-06-30 11:20:00,21.22,21.23,21.2,21.2,16000.0,19.0523,19.0613,19.0344,19.0344,16000.0
2015-06-30 11:25:00,21.21,21.22,21.19,21.2,17960.0,19.0433,19.0523,19.0254,19.0344,17960.0
2015-06-30 11:30:00,21.18,21.19,21.16,21.18,14000.0,19.0164,19.0254,18.9984,19.0164,14000.0
2015-06-30 11:35:00,21.18,21.18,21.17,21.17,10000.0,19.0164,19.0164,19.0074,19.0074,10000.0
2015-06-30 11:40:00,21.17,21.18,21.16,21.17,9200.0,19.0074,19.0164,18.9984,19.0074,9200.0
2015-06-30 11:45:00,21.17,21.18,21.17,21.18,10832.0,19.0074,19.0164,19.0074,19.0164,10832.0
2015-06-30 11:50:00,21.18,21.18,21.16,21.18,9600.0,19.0164,19.0164,18.9984,19.0164,9600.0
2015-06-30 11:55:00,21.18,21.19,21.18,21.18,30400.0,19.0164,19.0254,19.0164,19.0164,30400.0
2015-06-30 12:00:00,21.18,21.2,21.18,21.19,13564.0,19.0164,19.0344,19.0164,19.0254,13564.0
2015-06-30 12:05:00,21.19,21.22,21.19,21.22,9200.0,19.0254,19.0523,19.0254,19.0523,9200.0
2015-06-30 12:10:00,21.22,21.22,21.2,21.2,7600.0,19.0523,19.0523,19.0344,19.0344,7600.0
2015-06-30 12:15:00,21.2,21.21,21.18,21.18,16800.0,19.0344,19.0433,19.0164,19.0164,16800.0
2015-06-30 12:20:00,21.19,21.19,21.17,21.18,12800.0,19.0254,19.0254,19.0074,19.0164,12800.0
2015-06-30 12:25:00,21.18,21.19,21.15,21.16,16800.0,19.0164,19.0254,18.9895,18.9984,16800.0
2015-06-30 12:30:00,21.16,21.18,21.16,21.16,19200.0,18.9984,19.0164,18.9984,18.9984,19200.0
2015-06-30 12:35:00,21.17,21.17,21.17,21.17,9600.0,19.0074,19.0074,19.0074,19.0074,9600.0
2015-06-30 12:40:00,21.18,21.19,21.17,21.17,12052.0,19.0164,19.0254,19.0074,19.0074,12052.0
2015-06-30 12:45:00,21.17,21.18,21.16,21.17,10400.0,19.0074,19.0164,18.9984,19.0074,10400.0
2015-06-30 12:50:00,21.18,21.19,21.18,21.18,10000.0,19.0164,19.0254,19.0164,19.0164,10000.0
2015-06-30 12:55:00,21.19,21.2,21.18,21.19,17844.0,19.0254,19.0344,19.0164,19.0254,17844.0
2015-06-30 13:00:00,21.19,21.2,21.18,21.2,6400.0,19.0254,19.0344,19.0164,19.0344,6400.0
2015-06-30 13:05:00,21.21,21.21,21.18,21.2,10000.0,19.0433,19.0433,19.0164,19.0344,10000.0
2015-06-30 13:10:00,21.2,21.21,21.2,21.2,6400.0,19.0344,19.0433,19.0344,19.0344,6400.0
2015-06-30 13:15:00,21.2,21.2,21.18,21.19,10400.0,19.0344,19.0344,19.0164,19.0254,10400.0
2015-06-30 13:20:00,21.2,21.2,21.18,21.2,9200.0,19.0344,19.0344,19.0164,19.0344,9200.0
2015-06-30 13:25:00,21.2,21.22,21.2,21.22,10392.0,19.0344,19.0523,19.0344,19.0523,10392.0
2015-06-30 13:30:00,21.22,21.23,21.21,21.23,6804.0,19.0523,19.0613,19.0433,19.0613,6804.0
2015-06-30 13:35:00,21.23,21.23,21.21,21.22,8784.0,19.0613,19.0613,19.0433,19.0523,8784.0
2015-06-30 13:40:00,21.22,21.23,21.21,21.23,10800.0,19.0523,19.0613,19.0433,19.0613,10800.0
2015-06-30 13:45:00,21.23,21.24,21.22,21.23,9712.0,19.0613,19.0703,19.0523,19.0613,9712.0
2015-06-30 13:50:00,21.24,21.26,21.24,21.25,10000.0,19.0703,19.0882,19.0703,19.0793,10000.0
2015-06-30 13:55:00,21.25,21.25,21.24,21.24,3652.0,19.0793,19.0793,19.0703,19.0703,3652.0
2015-06-30 14:00:00,21.24,21.25,21.24,21.24,12000.0,19.0703,19.0793,19.0703,19.0703,12000.0
2015-06-30 14:05:00,21.25,21.31,21.24,21.29,36308.0,19.0793,19.1331,19.0703,19.1152,36308.0
2015-06-30 14:10:00,21.29,21.31,21.29,21.31,9500.0,19.1152,19.1331,19.1152,19.1331,9500.0
2015-06-30 14:15:00,21.31,21.31,21.27,21.28,24000.0,19.1331,19.1331,19.0972,19.1062,24000.0
2015-06-30 14:20:00,21.29,21.29,21.27,21.27,10400.0,19.1152,19.1152,19.0972,19.0972,10400.0
2015-06-30 14:25:00,21.28,21.28,21.25,21.25,10200.0,19.1062,19.1062,19.0793,19.0793,10200.0
2015-06-30 14:30:00,21.26,21.27,21.25,21.26,8000.0,19.0882,19.0972,19.0793,19.0882,8000.0
2015-06-30 14:35:00,21.26,21.28,21.26,21.27,10000.0,19.0882,19.1062,19.0882,19.0972,10000.0
2015-06-30 14:40:00,21.26,21.28,21.24,21.26,15264.0,19.0882,19.1062,19.0703,19.0882,15264.0
2015-06-30 14:45:00,21.26,21.26,21.24,21.24,9180.0,19.0882,19.0882,19.0703,19.0703,9180.0
2015-06-30 14:50:00,21.24,21.24,21.22,21.23,18800.0,19.0703,19.0703,19.0523,19.0613,18800.0
2015-06-30 14:55:00,21.22,21.23,21.21,21.21,16800.0,19.0523,19.0613,19.0433,19.0433,16800.0
2015-06-30 15:00:00,21.2,21.21,21.2,21.21,16764.0,19.0344,19.0433,19.0344,19.0433,16764.0
2015-06-30 15:05:00,21.21,21.22,21.19,21.19,15600.0,19.0433,19.0523,19.0254,19.0254,15600.0
2015-06-30 15:10:00,21.2,21.21,21.18,21.18,14000.0,19.0344,19.0433,19.0164,19.0164,14000.0
2015-06-30 15:15:00,21.18,21.2,21.18,21.18,24000.0,19.0164,19.0344,19.0164,19.0164,24000.0
2015-06-30 15:20:00,21.19,21.2,21.18,21.18,16856.0,19.0254,19.0344,19.0164,19.0164,16856.0
2015-06-30 15:25:00,21.19,21.19,21.18,21.18,19236.0,19.0254,19.0254,19.0164,19.0164,19236.0
2015-06-30 15:30:00,21.19,21.21,21.19,21.2,19616.0,19.0254,19.0433,19.0254,19.0344,19616.0
2015-06-30 15:35:00,21.2,21.21,21.17,21.17,17600.0,19.0344,19.0433,19.0074,19.0074,17600.0
2015-06-30 15:40:00,21.17,21.17,21.15,21.17,29552.0,19.0074,19.0074,18.9895,19.0074,29552.0
2015-06-30 15:45:00,21.17,21.21,21.17,21.2,46304.0,19.0074,19.0433,19.0074,19.0344,46304.0
2015-06-30 15:50:00,21.2,21.21,21.18,21.2,39332.0,19.0344,19.0433,19.0164,19.0344,39332.0
2015-06-30 15:55:00,21.2,21.2,21.14,21.15,145924.0,19.0344,19.0344,18.9805,18.9895,145924.0
2015-07-01 09:30:00,21.32,21.32,21.24,21.26,20292.0,19.1421,19.1421,19.0703,19.0882,20292.0
2015-07-01 09:35:00,21.28,21.3,21.28,21.3,8464.0,19.1062,19.1241,19.1062,19.1241,8464.0
2015-07-01 09:40:00,21.31,21.32,21.29,21.32,6568.0,19.1331,19.1421,19.1152,19.1421,6568.0
2015-07-01 09:45:00,21.32,21.32,21.29,21.29,26704.0,19.1421,19.1421,19.1152,19.1152,26704.0
2015-07-01 09:50:00,21.31,21.32,21.29,21.3,5620.0,19.1331,19.1421,19.1152,19.1241,5620.0
2015-07-01 09:55:00,21.3,21.31,21.29,21.29,39200.0,19.1241,19.1331,19.1152,19.1152,39200.0
2015-07-01 10:00:00,21.3,21.33,21.29,21.32,45312.0,19.1241,19.1511,19.1152,19.1421,45312.0
2015-07-01 10:05:00,21.33,21.33,21.3,21.31,13200.0,19.1511,19.1511,19.1241,19.1331,13200.0
2015-07-01 10:10:00,21.3,21.31,21.28,21.31,6400.0,19.1241,19.1331,19.1062,19.1331,6400.0
2015-07-01 10:15:00,21.31,21.31,21.29,21.3,11200.0,19.1331,19.1331,19.1152,19.1241,11200.0
2015-07-01 10:20:00,21.29,21.31,21.29,21.31,6000.0,19.1152,19.1331,19.1152,19.1331,6000.0
2015-07-01 10:25:00,21.32,21.32,21.3,21.3,10056.0,19.1421,19.1421,19.1241,19.1241,10056.0
2015-07-01 10:30:00,21.31,21.31,21.27,21.29,16000.0,19.1331,19.1331,19.0972,19.1152,16000.0
2015-07-01 10:35:00,21.29,21.32,21.29,21.3,7600.0,19.1152,19.1421,19.1152,19.1241,7600.0
2015-07-01 10:40:00,21.31,21.32,21.29,21.29,5200.0,19.1331,19.1421,19.1152,19.1152,5200.0
2015-07-01 10:45:00,21.3,21.3,21.27,21.28,14248.0,19.1241,19.1241,19.0972,19.1062,14248.0
2015-07-01 10:50:00,21.27,21.29,21.27,21.29,8000.0,19.0972,19.1152,19.0972,19.1152,8000.0
2015-07-01 10:55:00,21.3,21.31,21.29,21.3,7484.0,19.1241,19.1331,19.1152,19.1241,7484.0
2015-07-01 11:00:00,21.3,21.31,21.3,21.31,6800.0,19.1241,19.1331,19.1241,19.1331,6800.0
2015-07-01 11:05:00,21.31,21.32,21.3,21.31,11308.0,19.1331,19.1421,19.1241,19.1331,11308.0
2015-07-01 11:10:00,21.31,21.31,21.3,21.3,10280.0,19.1331,19.1331,19.1241,19.1241,10280.0
2015-07-01 11:15:00,21.3,21.3,21.28,21.28,66048.0,19.1241,19.1241,19.1062,19.1062,66048.0
2015-07-01 11:20:00,21.28,21.3,21.27,21.3,13200.0,19.1062,19.1241,19.0972,19.1241,13200.0
2015-07-01 11:25:00,21.29,21.3,21.28,21.3,14680.0,19.1152,19.1241,19.1062,19.1241,14680.0
2015-07-01 11:30:00,21.3,21.31,21.29,21.31,22000.0,19.1241,19.1331,19.1152,19.1331,22000.0
2015-07-01 11:35:00,21.31,21.31,21.3,21.31,5200.0,19.1331,19.1331,19.1241,19.1331,5200.0
2015-07-01 11:40:00,21.31,21.31,21.3,21.3,6800.0,19.1331,19.1331,19.1241,19.1241,6800.0
2015-07-01 11:45:00,21.3,21.3,21.29,21.3,2800.0,19.1241,19.1241,19.1152,19.1241,2800.0
2015-07-01 11:50:00,21.3,21.32,21.3,21.32,2800.0,19.1241,19.1421,19.1241,19.1421,2800.0
2015-07-01 11:55:00,21.32,21.33,21.31,21.31,10252.0,19.1421,19.1511,19.1331,19.1331,10252.0
2015-07-01 12:00:00,21.3,21.32,21.3,21.32,5600.0,19.1241,19.1421,19.1241,19.1421,5600.0
2015-07-01 12:05:00,21.32,21.33,21.32,21.33,15672.0,19.1421,19.1511,19.1421,19.1511,15672.0
2015-07-01 12:10:00,21.33,21.33,21.3,21.31,18000.0,19.1511,19.1511,19.1241,19.1331,18000.0
2015-07-01 12:15:00,21.32,21.33,21.31,21.31,5700.0,19.1421,19.1511,19.1331,19.1331,5700.0
2015-07-01 12:20:00,21.31,21.31,21.29,21.29,3600.0,19.1331,19.1331,19.1152,19.1152,3600.0
2015-07-01 12:25:00,21.28,21.31,21.28,21.3,10400.0,19.1062,19.1331,19.1062,19.1241,10400.0
2015-07-01 12:30:00,21.3,21.31,21.3,21.3,5600.0,19.1241,19.1331,19.1241,19.1241,5600.0
2015-07-01 12:35:00,21.3,21.31,21.29,21.29,141600.0,19.1241,19.1331,19.1152,19.1152,141600.0
2015-07-01 12:40:00,21.29,21.29,21.26,21.26,6400.0,19.1152,19.1152,19.0882,19.0882,6400.0
2015-07-01 12:45:00,21.27,21.28,21.26,21.28,6740.0,19.0972,19.1062,19.0882,19.1062,6740.0
2015-07-01 12:50:00,21.28,21.3,21.28,21.28,6400.0,19.1062,19.1241,19.1062,19.1062,6400.0
2015-07-01 12:55:00,21.28,21.28,21.26,21.27,7200.0,19.1062,19.1062,19.0882,19.0972,7200.0
2015-07-01 13:00:00,21.26,21.26,21.25,21.25,3600.0,19.0882,19.0882,19.0793,19.0793,3600.0
2015-07-01 13:05:00,21.25,21.26,21.24,21.25,9600.0,19.0793,19.0882,19.0703,19.0793,9600.0
2015-07-01 13:10:00,21.25,21.26,21.25,21.26,7600.0,19.0793,19.0882,19.0793,19.0882,7600.0
2015-07-01 13:15:00,21.26,21.26,21.26,21.26,3600.0,19.0882,19.0882,19.0882,19.0882,3600.0
2015-07-01 13:20:00,21.26,21.29,21.26,21.28,11600.0,19.0882,19.1152,19.0882,19.1062,11600.0
2015-07-01 13:25:00,21.29,21.3,21.29,21.29,2800.0,19.1152,19.1241,19.1152,19.1152,2800.0
2015-07-01 13:30:00,21.29,21.29,21.27,21.27,13148.0,19.1152,19.1152,19.0972,19.0972,13148.0
2015-07-01 13:35:00,21.27,21.29,21.27,21.29,15592.0,19.0972,19.1152,19.0972,19.1152,15592.0
2015-07-01 13:40:00,21.3,21.3,21.29,21.29,4400.0,19.1241,19.1241,19.1152,19.1152,4400.0
2015-07-01 13:45:00,21.3,21.31,21.3,21.3,5284.0,19.1241,19.1331,19.1241,19.1241,5284.0
2015-07-01 13:50:00,21.31,21.32,21.31,21.31,5216.0,19.1331,19.1421,19.1331,19.1331,5216.0
2015-07-01 13:55:00,21.31,21.31,21.28,21.29,10400.0,19.1331,19.1331,19.1062,19.1152,10400.0
2015-07-01 14:00:00,21.29,21.29,21.27,21.27,5600.0,19.1152,19.1152,19.0972,19.0972,5600.0
2015-07-01 14:05:00,21.26,21.27,21.26,21.27,1600.0,19.0882,19.0972,19.0882,19.0972,1600.0
2015-07-01 14:10:00,21.27,21.29,21.27,21.29,9296.0,19.0972,19.1152,19.0972,19.1152,9296.0
2015-07-01 14:15:00,21.29,21.29,21.26,21.26,15364.0,19.1152,19.1152,19.0882,19.0882,15364.0
2015-07-01 14:20:00,21.26,21.26,21.24,21.26,27200.0,19.0882,19.0882,19.0703,19.0882,27200.0
2015-07-01 14:25:00,21.26,21.27,21.26,21.26,6116.0,19.0882,19.0972,19.0882,19.0882,6116.0
2015-07-01 14:30:00,21.27,21.27,21.25,21.26,5620.0,19.0972,19.0972,19.0793,19.0882,5620.0
2015-07-01 14:35:00,21.25,21.25,21.24,21.25,11932.0,19.0793,19.0793,19.0703,19.0793,11932.0
2015-07-01 14:40:00,21.26,21.26,21.25,21.25,11140.0,19.0882,19.0882,19.0793,19.0793,11140.0
2015-07-01 14:45:00,21.25,21.27,21.24,21.26,15280.0,19.0793,19.0972,19.0703,19.0882,15280.0
2015-07-01 14:50:00,21.26,21.27,21.26,21.27,6700.0,19.0882,19.0972,19.0882,19.0972,6700.0
2015-07-01 14:55:00,21.26,21.27,21.26,21.26,8564.0,19.0882,19.0972,19.0882,19.0882,8564.0
2015-07-01 15:00:00,21.25,21.27,21.25,21.26,28520.0,19.0793,19.0972,19.0793,19.0882,28520.0
2015-07-01 15:05:00,21.26,21.27,21.26,21.27,32400.0,19.0882,19.0972,19.0882,19.0972,32400.0
2015-07-01 15:10:00,21.26,21.27,21.26,21.27,24928.0,19.0882,19.0972,19.0882,19.0972,24928.0
2015-07-01 15:15:00,21.27,21.3,21.27,21.3,24000.0,19.0972,19.1241,19.0972,19.1241,24000.0
2015-07-01 15:20:00,21.3,21.31,21.29,21.31,16400.0,19.1241,19.1331,19.1152,19.1331,16400.0
2015-07-01 15:25:00,21.31,21.32,21.31,21.32,17540.0,19.1331,19.1421,19.1331,19.1421,17540.0
2015-07-01 15:30:00,21.32,21.33,21.31,21.32,20484.0,19.1421,19.1511,19.1331,19.1421,20484.0
2015-07-01 15:35:00,21.32,21.32,21.31,21.32,20200.0,19.1421,19.1421,19.1331,19.1421,20200.0
2015-07-01 15:40:00,21.32,21.32,21.3,21.32,23316.0,19.1421,19.1421,19.1241,19.1421,23316.0
2015-07-01 15:45:00,21.33,21.33,21.32,21.33,32852.0,19.1511,19.1511,19.1421,19.1511,32852.0
2015-07-01 15:50:00,21.33,21.34,21.31,21.33,66496.0,19.1511,19.1601,19.1331,19.1511,66496.0
2015-07-01 15:55:00,21.33,21.36,21.33,21.33,171092.0,19.1511,19.178,19.1511,19.1511,171092.0
2015-07-02 09:30:00,21.42,21.44,21.32,21.32,28464.0,19.2319,19.2498,19.1421,19.1421,28464.0
2015-07-02 09:35:00,21.32,21.39,21.28,21.3,12048.0,19.1421,19.205,19.1062,19.1241,12048.0
2015-07-02 09:40:00,21.28,21.33,21.28,21.32,7200.0,19.1062,19.1511,19.1062,19.1421,7200.0
2015-07-02 09:45:00,21.36,21.39,21.33,21.35,8068.0,19.178,19.205,19.1511,19.169,8068.0
2015-07-02 09:50:00,21.34,21.34,21.25,21.3,12556.0,19.1601,19.1601,19.0793,19.1241,12556.0
2015-07-02 09:55:00,21.3,21.31,21.3,21.3,1200.0,19.1241,19.1331,19.1241,19.1241,1200.0
2015-07-02 10:00:00,21.3,21.33,21.29,21.29,5000.0,19.1241,19.1511,19.1152,19.1152,5000.0
2015-07-02 10:05:00,21.3,21.3,21.28,21.28,3600.0,19.1241,19.1241,19.1062,19.1062,3600.0
2015-07-02 10:10:00,21.28,21.28,21.28,21.28,400.0,19.1062,19.1062,19.1062,19.1062,400.0
2015-07-02 10:15:00,21.27,21.28,21.27,21.27,3600.0,19.0972,19.1062,19.0972,19.0972,3600.0
2015-07-02 10:20:00,21.27,21.33,21.27,21.3,22400.0,19.0972,19.1511,19.0972,19.1241,22400.0
2015-07-02 10:25:00,21.3,21.3,21.28,21.28,6596.0,19.1241,19.1241,19.1062,19.1062,6596.0
2015-07-02 10:30:00,21.27,21.28,21.27,21.28,9200.0,19.0972,19.1062,19.0972,19.1062,9200.0
2015-07-02 10:35:00,21.28,21.28,21.25,21.27,10400.0,19.1062,19.1062,19.0793,19.0972,10400.0
2015-07-02 10:40:00,21.27,21.29,21.27,21.28,7200.0,19.0972,19.1152,19.0972,19.1062,7200.0
2015-07-02 10:45:00,21.29,21.31,21.29,21.29,6400.0,19.1152,19.1331,19.1152,19.1152,6400.0
2015-07-02 10:50:00,21.28,21.29,21.28,21.29,6400.0,19.1062,19.1152,19.1062,19.1152,6400.0
2015-07-02 10:55:00,21.29,21.29,21.27,21.28,3200.0,19.1152,19.1152,19.0972,19.1062,3200.0
2015-07-02 11:00:00,21.26,21.27,21.25,21.25,17672.0,19.0882,19.0972,19.0793,19.0793,17672.0
2015-07-02 11:05:00,21.25,21.25,21.22,21.22,19200.0,19.0793,19.0793,19.0523,19.0523,19200.0
2015-07-02 11:10:00,21.21,21.21,21.19,21.2,10508.0,19.0433,19.0433,19.0254,19.0344,10508.0
2015-07-02 11:15:00,21.19,21.21,21.19,21.21,21600.0,19.0254,19.0433,19.0254,19.0433,21600.0
2015-07-02 11:20:00,21.21,21.21,21.18,21.2,19468.0,19.0433,19.0433,19.0164,19.0344,19468.0
2015-07-02 11:25:00,21.18,21.2,21.18,21.18,20800.0,19.0164,19.0344,19.0164,19.0164,20800.0
2015-07-02 11:30:00,21.18,21.19,21.18,21.19,16532.0,19.0164,19.0254,19.0164,19.0254,16532.0
2015-07-02 11:35:00,21.19,21.19,21.18,21.18,17200.0,19.0254,19.0254,19.0164,19.0164,17200.0
2015-07-02 11:40:00,21.18,21.18,21.17,21.18,7200.0,19.0164,19.0164,19.0074,19.0164,7200.0
2015-07-02 11:45:00,21.17,21.21,21.17,21.21,13200.0,19.0074,19.0433,19.0074,19.0433,13200.0
2015-07-02 11:50:00,21.2,21.21,21.18,21.18,12796.0,19.0344,19.0433,19.0164,19.0164,12796.0
2015-07-02 11:55:00,21.18,21.2,21.18,21.2,14256.0,19.0164,19.0344,19.0164,19.0344,14256.0
2015-07-02 12:00:00,21.2,21.22,21.2,21.22,18000.0,19.0344,19.0523,19.0344,19.0523,18000.0
2015-07-02 12:05:00,21.21,21.21,21.2,21.2,18216.0,19.0433,19.0433,19.0344,19.0344,18216.0
2015-07-02 12:10:00,21.18,21.2,21.18,21.2,28224.0,19.0164,19.0344,19.0164,19.0344,28224.0
2015-07-02 12:15:00,21.2,21.21,21.19,21.19,72968.0,19.0344,19.0433,19.0254,19.0254,72968.0
2015-07-02 12:20:00,21.2,21.21,21.18,21.19,8572.0,19.0344,19.0433,19.0164,19.0254,8572.0
2015-07-02 12:25:00,21.19,21.21,21.19,21.21,8300.0,19.0254,19.0433,19.0254,19.0433,8300.0
2015-07-02 12:30:00,21.21,21.22,21.21,21.22,8400.0,19.0433,19.0523,19.0433,19.0523,8400.0
2015-07-02 12:35:00,21.21,21.22,21.21,21.21,10204.0,19.0433,19.0523,19.0433,19.0433,10204.0
2015-07-02 12:40:00,21.21,21.22,21.21,21.22,17800.0,19.0433,19.0523,19.0433,19.0523,17800.0
2015-07-02 12:45:00,21.21,21.22,21.21,21.22,62620.0,19.0433,19.0523,19.0433,19.0523,62620.0
2015-07-02 12:50:00,21.22,21.23,21.22,21.23,7348.0,19.0523,19.0613,19.0523,19.0613,7348.0
2015-07-02 12:55:00,21.23,21.24,21.23,21.24,4800.0,19.0613,19.0703,19.0613,19.0703,4800.0
2015-07-02 13:00:00,21.23,21.23,21.22,21.22,14400.0,19.0613,19.0613,19.0523,19.0523,14400.0
2015-07-02 13:05:00,21.23,21.24,21.23,21.23,6400.0,19.0613,19.0703,19.0613,19.0613,6400.0
2015-07-02 13:10:00,21.23,21.23,21.22,21.22,7600.0,19.0613,19.0613,19.0523,19.0523,7600.0
2015-07-02 13:15:00,21.21,21.24,21.21,21.23,7200.0,19.0433,19.0703,19.0433,19.0613,7200.0
2015-07-02 13:20:00,21.23,21.24,21.22,21.24,4800.0,19.0613,19.0703,19.0523,19.0703,4800.0
2015-07-02 13:25:00,21.24,21.24,21.22,21.24,6756.0,19.0703,19.0703,19.0523,19.0703,6756.0
2015-07-02 13:30:00,21.24,21.25,21.24,21.24,4400.0,19.0703,19.0793,19.0703,19.0703,4400.0
2015-07-02 13:35:00,21.23,21.23,21.21,21.22,8400.0,19.0613,19.0613,19.0433,19.0523,8400.0
2015-07-02 13:40:00,21.22,21.22,21.21,21.22,2100.0,19.0523,19.0523,19.0433,19.0523,2100.0
2015-07-02 13:45:00,21.22,21.24,21.22,21.24,17600.0,19.0523,19.0703,19.0523,19.0703,17600.0
2015-07-02 13:50:00,21.24,21.24,21.23,21.24,3200.0,19.0703,19.0703,19.0613,19.0703,3200.0
2015-07-02 13:55:00,21.25,21.25,21.22,21.22,9908.0,19.0793,19.0793,19.0523,19.0523,9908.0
2015-07-02 14:00:00,21.23,21.23,21.23,21.23,1600.0,19.0613,19.0613,19.0613,19.0613,1600.0
2015-07-02 14:05:00,21.23,21.23,21.2,21.23,16284.0,19.0613,19.0613,19.0344,19.0613,16284.0
2015-07-02 14:10:00,21.22,21.22,21.21,21.21,3848.0,19.0523,19.0523,19.0433,19.0433,3848.0
2015-07-02 14:15:00,21.21,21.22,21.21,21.22,5600.0,19.0433,19.0523,19.0433,19.0523,5600.0
2015-07-02 14:20:00,21.22,21.24,21.22,21.23,6400.0,19.0523,19.0703,19.0523,19.0613,6400.0
2015-07-02 14:25:00,21.23,21.23,21.22,21.22,7200.0,19.0613,19.0613,19.0523,19.0523,7200.0
2015-07-02 14:30:00,21.22,21.23,21.22,21.23,2400.0,19.0523,19.0613,19.0523,19.0613,2400.0
2015-07-02 14:35:00,21.24,21.24,21.23,21.23,2400.0,19.0703,19.0703,19.0613,19.0613,2400.0
2015-07-02 14:40:00,21.23,21.23,21.22,21.22,15168.0,19.0613,19.0613,19.0523,19.0523,15168.0
2015-07-02 14:45:00,21.22,21.24,21.22,21.24,12400.0,19.0523,19.0703,19.0523,19.0703,12400.0
2015-07-02 14:50:00,21.24,21.25,21.23,21.23,12000.0,19.0703,19.0793,19.0613,19.0613,12000.0
2015-07-02 14:55:00,21.24,21.26,21.24,21.25,25200.0,19.0703,19.0882,19.0703,19.0793,25200.0
2015-07-02 15:00:00,21.25,21.27,21.25,21.27,16400.0,19.0793,19.0972,19.0793,19.0972,16400.0
2015-07-02 15:05:00,21.26,21.27,21.24,21.24,17016.0,19.0882,19.0972,19.0703,19.0703,17016.0
2015-07-02 15:10:00,21.24,21.26,21.24,21.26,16104.0,19.0703,19.0882,19.0703,19.0882,16104.0
2015-07-02 15:15:00,21.26,21.26,21.24,21.25,11300.0,19.0882,19.0882,19.0703,19.0793,11300.0
2015-07-02 15:20:00,21.25,21.28,21.25,21.28,22632.0,19.0793,19.1062,19.0793,19.1062,22632.0
2015-07-02 15:25:00,21.29,21.29,21.28,21.28,13600.0,19.1152,19.1152,19.1062,19.1062,13600.0
2015-07-02 15:30:00,21.28,21.28,21.26,21.27,20420.0,19.1062,19.1062,19.0882,19.0972,20420.0
2015-07-02 15:35:00,21.27,21.28,21.27,21.27,11588.0,19.0972,19.1062,19.0972,19.0972,11588.0
2015-07-02 15:40:00,21.28,21.29,21.27,21.29,17200.0,19.1062,19.1152,19.0972,19.1152,17200.0
2015-07-02 15:45:00,21.29,21.31,21.29,21.31,18840.0,19.1152,19.1331,19.1152,19.1331,18840.0
2015-07-02 15:50:00,21.31,21.32,21.3,21.3,25788.0,19.1331,19.1421,19.1241,19.1241,25788.0
2015-07-02 15:55:00,21.3,21.32,21.3,21.3,82076.0,19.1241,19.1421,19.1241,19.1241,82076.0
2015-07-06 09:30:00,21.15,21.15,21.15,21.15,19648.0,18.9895,18.9895,18.9895,18.9895,19648.0
2015-07-06 09:35:00,21.18,21.24,21.18,21.21,6400.0,19.0164,19.0703,19.0164,19.0433,6400.0
2015-07-06 09:40:00,21.21,21.22,21.18,21.18,8400.0,19.0433,19.0523,19.0164,19.0164,8400.0
2015-07-06 09:45:00,21.22,21.25,21.22,21.25,2800.0,19.0523,19.0793,19.0523,19.0793,2800.0
2015-07-06 09:50:00,21.24,21.25,21.2,21.2,4000.0,19.0703,19.0793,19.0344,19.0344,4000.0
2015-07-06 09:55:00,21.17,21.19,21.17,21.19,5600.0,19.0074,19.0254,19.0074,19.0254,5600.0
2015-07-06 10:00:00,21.18,21.18,21.16,21.18,3600.0,19.0164,19.0164,18.9984,19.0164,3600.0
2015-07-06 10:05:00,21.18,21.21,21.16,21.21,7488.0,19.0164,19.0433,18.9984,19.0433,7488.0
2015-07-06 10:10:00,21.22,21.27,21.22,21.25,12800.0,19.0523,19.0972,19.0523,19.0793,12800.0
2015-07-06 10:15:00,21.25,21.25,21.25,21.25,2400.0,19.0793,19.0793,19.0793,19.0793,2400.0
2015-07-06 10:20:00,21.25,21.25,21.25,21.25,14000.0,19.0793,19.0793,19.0793,19.0793,14000.0
2015-07-06 10:25:00,21.27,21.28,21.27,21.28,4800.0,19.0972,19.1062,19.0972,19.1062,4800.0
2015-07-06 10:30:00,21.28,21.32,21.28,21.31,9600.0,19.1062,19.1421,19.1062,19.1331,9600.0
2015-07-06 10:35:00,21.31,21.31,21.28,21.29,8800.0,19.1331,19.1331,19.1062,19.1152,8800.0
2015-07-06 10:40:00,21.3,21.35,21.3,21.34,12100.0,19.1241,19.169,19.1241,19.1601,12100.0
2015-07-06 10:45:00,21.34,21.34,21.32,21.32,8000.0,19.1601,19.1601,19.1421,19.1421,8000.0
2015-07-06 10:50:00,21.31,21.33,21.31,21.33,3200.0,19.1331,19.1511,19.1331,19.1511,3200.0
2015-07-06 10:55:00,21.32,21.33,21.3,21.31,11400.0,19.1421,19.1511,19.1241,19.1331,11400.0
2015-07-06 11:00:00,21.31,21.33,21.3,21.32,17760.0,19.1331,19.1511,19.1241,19.1421,17760.0
2015-07-06 11:05:00,21.32,21.32,21.3,21.3,6324.0,19.1421,19.1421,19.1241,19.1241,6324.0
2015-07-06 11:10:00,21.31,21.31,21.29,21.31,3200.0,19.1331,19.1331,19.1152,19.1331,3200.0
2015-07-06 11:15:00,21.3,21.3,21.28,21.28,10372.0,19.1241,19.1241,19.1062,19.1062,10372.0
2015-07-06 11:20:00,21.28,21.28,21.28,21.28,2400.0,19.1062,19.1062,19.1062,19.1062,2400.0
2015-07-06 11:25:00,21.28,21.28,21.27,21.28,4000.0,19.1062,19.1062,19.0972,19.1062,4000.0
2015-07-06 11:30:00,21.28,21.28,21.27,21.28,12260.0,19.1062,19.1062,19.0972,19.1062,12260.0
2015-07-06 11:35:00,21.28,21.31,21.28,21.31,9200.0,19.1062,19.1331,19.1062,19.1331,9200.0
2015-07-06 11:40:00,21.3,21.3,21.29,21.29,2000.0,19.1241,19.1241,19.1152,19.1152,2000.0
2015-07-06 11:45:00,21.28,21.28,21.27,21.28,8800.0,19.1062,19.1062,19.0972,19.1062,8800.0
2015-07-06 11:50:00,21.28,21.28,21.28,21.28,6400.0,19.1062,19.1062,19.1062,19.1062,6400.0
2015-07-06 11:55:00,21.27,21.29,21.27,21.29,12400.0,19.0972,19.1152,19.0972,19.1152,12400.0
2015-07-06 12:00:00,21.3,21.3,21.29,21.29,4000.0,19.1241,19.1241,19.1152,19.1152,4000.0
2015-07-06 12:05:00,21.29,21.31,21.29,21.3,4800.0,19.1152,19.1331,19.1152,19.1241,4800.0
2015-07-06 12:10:00,21.29,21.29,21.29,21.29,2936.0,19.1152,19.1152,19.1152,19.1152,2936.0
2015-07-06 12:15:00,21.3,21.33,21.29,21.33,6800.0,19.1241,19.1511,19.1152,19.1511,6800.0
2015-07-06 12:20:00,21.33,21.33,21.31,21.31,6000.0,19.1511,19.1511,19.1331,19.1331,6000.0
2015-07-06 12:25:00,21.31,21.31,21.29,21.29,5916.0,19.1331,19.1331,19.1152,19.1152,5916.0
2015-07-06 12:30:00,21.29,21.29,21.27,21.28,6400.0,19.1152,19.1152,19.0972,19.1062,6400.0
2015-07-06 12:35:00,21.27,21.28,21.26,21.27,8752.0,19.0972,19.1062,19.0882,19.0972,8752.0
2015-07-06 12:40:00,21.26,21.28,21.25,21.27,16832.0,19.0882,19.1062,19.0793,19.0972,16832.0
2015-07-06 12:45:00,21.27,21.28,21.27,21.28,8800.0,19.0972,19.1062,19.0972,19.1062,8800.0
2015-07-06 12:50:00,21.29,21.29,21.28,21.28,4400.0,19.1152,19.1152,19.1062,19.1062,4400.0
2015-07-06 12:55:00,21.28,21.29,21.27,21.27,9200.0,19.1062,19.1152,19.0972,19.0972,9200.0
2015-07-06 13:00:00,21.27,21.28,21.26,21.28,8400.0,19.0972,19.1062,19.0882,19.1062,8400.0
2015-07-06 13:05:00,21.28,21.29,21.27,21.27,7888.0,19.1062,19.1152,19.0972,19.0972,7888.0
2015-07-06 13:10:00,21.27,21.28,21.26,21.26,12000.0,19.0972,19.1062,19.0882,19.0882,12000.0
2015-07-06 13:15:00,21.25,21.25,21.24,21.24,6400.0,19.0793,19.0793,19.0703,19.0703,6400.0
2015-07-06 13:20:00,21.23,21.24,21.21,21.23,12228.0,19.0613,19.0703,19.0433,19.0613,12228.0
2015-07-06 13:25:00,21.23,21.23,21.22,21.22,4100.0,19.0613,19.0613,19.0523,19.0523,4100.0
2015-07-06 13:30:00,21.21,21.21,21.19,21.21,20000.0,19.0433,19.0433,19.0254,19.0433,20000.0
2015-07-06 13:35:00,21.21,21.23,21.21,21.23,5200.0,19.0433,19.0613,19.0433,19.0613,5200.0
2015-07-06 13:40:00,21.22,21.22,21.21,21.21,6272.0,19.0523,19.0523,19.0433,19.0433,6272.0
2015-07-06 13:45:00,21.21,21.21,21.18,21.21,29796.0,19.0433,19.0433,19.0164,19.0433,29796.0
2015-07-06 13:50:00,21.21,21.21,21.2,21.2,4000.0,19.0433,19.0433,19.0344,19.0344,4000.0
2015-07-06 13:55:00,21.2,21.21,21.18,21.18,12000.0,19.0344,19.0433,19.0164,19.0164,12000.0
2015-07-06 14:00:00,21.18,21.18,21.16,21.18,12924.0,19.0164,19.0164,18.9984,19.0164,12924.0
2015-07-06 14:05:00,21.19,21.19,21.17,21.18,11200.0,19.0254,19.0254,19.0074,19.0164,11200.0
2015-07-06 14:10:00,21.19,21.21,21.19,21.21,11600.0,19.0254,19.0433,19.0254,19.0433,11600.0
2015-07-06 14:15:00,21.21,21.21,21.19,21.19,8000.0,19.0433,19.0433,19.0254,19.0254,8000.0
2015-07-06 14:20:00,21.2,21.22,21.2,21.22,11924.0,19.0344,19.0523,19.0344,19.0523,11924.0
2015-07-06 14:25:00,21.21,21.21,21.2,21.2,6400.0,19.0433,19.0433,19.0344,19.0344,6400.0
2015-07-06 14:30:00,21.2,21.21,21.2,21.21,8000.0,19.0344,19.0433,19.0344,19.0433,8000.0
2015-07-06 14:35:00,21.21,21.22,21.21,21.22,10000.0,19.0433,19.0523,19.0433,19.0523,10000.0
2015-07-06 14:40:00,21.22,21.22,21.2,21.21,18544.0,19.0523,19.0523,19.0344,19.0433,18544.0
2015-07-06 14:45:00,21.21,21.25,21.21,21.25,25200.0,19.0433,19.0793,19.0433,19.0793,25200.0
2015-07-06 14:50:00,21.24,21.24,21.23,21.23,13000.0,19.0703,19.0703,19.0613,19.0613,13000.0
2015-07-06 14:55:00,21.22,21.23,21.22,21.23,4400.0,19.0523,19.0613,19.0523,19.0613,4400.0
2015-07-06 15:00:00,21.23,21.24,21.23,21.23,10488.0,19.0613,19.0703,19.0613,19.0613,10488.0
2015-07-06 15:05:00,21.22,21.22,21.22,21.22,6800.0,19.0523,19.0523,19.0523,19.0523,6800.0
2015-07-06 15:10:00,21.22,21.24,21.22,21.24,15400.0,19.0523,19.0703,19.0523,19.0703,15400.0
2015-07-06 15:15:00,21.24,21.25,21.24,21.24,21200.0,19.0703,19.0793,19.0703,19.0703,21200.0
2015-07-06 15:20:00,21.24,21.25,21.23,21.24,12000.0,19.0703,19.0793,19.0613,19.0703,12000.0
2015-07-06 15:25:00,21.25,21.25,21.24,21.25,14192.0,19.0793,19.0793,19.0703,19.0793,14192.0
2015-07-06 15:30:00,21.25,21.27,21.24,21.25,38576.0,19.0793,19.0972,19.0703,19.0793,38576.0
2015-07-06 15:35:00,21.26,21.27,21.25,21.26,20740.0,19.0882,19.0972,19.0793,19.0882,20740.0
2015-07-06 15:40:00,21.25,21.25,21.24,21.25,14004.0,19.0793,19.0793,19.0703,19.0793,14004.0
2015-07-06 15:45:00,21.26,21.29,21.26,21.28,16540.0,19.0882,19.1152,19.0882,19.1062,16540.0
2015-07-06 15:50:00,21.28,21.29,21.27,21.27,32400.0,19.1062,19.1152,19.0972,19.0972,32400.0
2015-07-06 15:55:00,21.27,21.28,21.26,21.28,55672.0,19.0972,19.1062,19.0882,19.1062,55672.0
2015-07-07 09:30:00,21.32,21.37,21.22,21.37,53308.0,19.1421,19.187,19.0523,19.187,53308.0
2015-07-07 09:35:00,21.29,21.37,21.29,21.33,6400.0,19.1152,19.187,19.1152,19.1511,6400.0
2015-07-07 09:40:00,21.34,21.34,21.24,21.24,24052.0,19.1601,19.1601,19.0703,19.0703,24052.0
2015-07-07 09:45:00,21.24,21.27,21.23,21.25,20000.0,19.0703,19.0972,19.0613,19.0793,20000.0
2015-07-07 09:50:00,21.23,21.23,21.2,21.22,8968.0,19.0613,19.0613,19.0344,19.0523,8968.0
2015-07-07 09:55:00,21.22,21.24,21.2,21.2,8400.0,19.0523,19.0703,19.0344,19.0344,8400.0
2015-07-07 10:00:00,21.21,21.21,21.18,21.18,10000.0,19.0433,19.0433,19.0164,19.0164,10000.0
2015-07-07 10:05:00,21.19,21.19,21.13,21.16,28172.0,19.0254,19.0254,18.9715,18.9984,28172.0
2015-07-07 10:10:00,21.16,21.2,21.14,21.15,19600.0,18.9984,19.0344,18.9805,18.9895,19600.0
2015-07-07 10:15:00,21.15,21.16,21.14,21.15,6400.0,18.9895,18.9984,18.9805,18.9895,6400.0
2015-07-07 10:20:00,21.14,21.14,21.11,21.12,8748.0,18.9805,18.9805,18.9536,18.9625,8748.0
2015-07-07 10:25:00,21.11,21.12,21.09,21.11,19728.0,18.9536,18.9625,18.9356,18.9536,19728.0
2015-07-07 10:30:00,21.1,21.11,21.06,21.07,25200.0,18.9446,18.9536,18.9087,18.9176,25200.0
2015-07-07 10:35:00,21.08,21.08,21.06,21.06,16000.0,18.9266,18.9266,18.9087,18.9087,16000.0
2015-07-07 10:40:00,21.06,21.06,21.04,21.05,15308.0,18.9087,18.9087,18.8907,18.8997,15308.0
2015-07-07 10:45:00,21.05,21.07,21.04,21.05,22372.0,18.8997,18.9176,18.8907,18.8997,22372.0
2015-07-07 10:50:00,21.05,21.08,21.04,21.08,22000.0,18.8997,18.9266,18.8907,18.9266,22000.0
2015-07-07 10:55:00,21.06,21.08,21.05,21.05,16144.0,18.9087,18.9266,18.8997,18.8997,16144.0
2015-07-07 11:00:00,21.04,21.05,21.01,21.02,11848.0,18.8907,18.8997,18.8638,18.8727,11848.0
2015-07-07 11:05:00,21.03,21.03,21.01,21.02,10800.0,18.8817,18.8817,18.8638,18.8727,10800.0
2015-07-07 11:10:00,21.03,21.04,21.02,21.02,19200.0,18.8817,18.8907,18.8727,18.8727,19200.0
2015-07-07 11:15:00,21.03,21.03,21.02,21.02,8644.0,18.8817,18.8817,18.8727,18.8727,8644.0
2015-07-07 11:20:00,21.02,21.03,21.0,21.01,19028.0,18.8727,18.8817,18.8548,18.8638,19028.0
2015-07-07 11:25:00,21.01,21.03,21.0,21.0,14672.0,18.8638,18.8817,18.8548,18.8548,14672.0
2015-07-07 11:30:00,21.0,21.01,20.99,20.99,16400.0,18.8548,18.8638,18.8458,18.8458,16400.0
2015-07-07 11:35:00,20.98,21.03,20.98,21.03,20400.0,18.8368,18.8817,18.8368,18.8817,20400.0
2015-07-07 11:40:00,21.04,21.04,21.0,21.04,74368.0,18.8907,18.8907,18.8548,18.8907,74368.0
2015-07-07 11:45:00,21.04,21.04,21.02,21.02,12000.0,18.8907,18.8907,18.8727,18.8727,12000.0
2015-07-07 11:50:00,21.02,21.03,21.01,21.01,6400.0,18.8727,18.8817,18.8638,18.8638,6400.0
2015-07-07 11:55:00,21.02,21.1,21.02,21.08,22304.0,18.8727,18.9446,18.8727,18.9266,22304.0
2015-07-07 12:00:00,21.08,21.08,21.06,21.08,6800.0,18.9266,18.9266,18.9087,18.9266,6800.0
2015-07-07 12:05:00,21.07,21.07,21.06,21.06,2800.0,18.9176,18.9176,18.9087,18.9087,2800.0
2015-07-07 12:10:00,21.06,21.06,21.04,21.04,7600.0,18.9087,18.9087,18.8907,18.8907,7600.0
2015-07-07 12:15:00,21.04,21.06,21.04,21.04,6808.0,18.8907,18.9087,18.8907,18.8907,6808.0
2015-07-07 12:20:00,21.05,21.06,21.03,21.04,10800.0,18.8997,18.9087,18.8817,18.8907,10800.0
2015-07-07 12:25:00,21.03,21.05,21.03,21.05,7200.0,18.8817,18.8997,18.8817,18.8997,7200.0
2015-07-07 12:30:00,21.05,21.08,21.05,21.07,13368.0,18.8997,18.9266,18.8997,18.9176,13368.0
2015-07-07 12:35:00,21.07,21.07,21.05,21.06,8400.0,18.9176,18.9176,18.8997,18.9087,8400.0
2015-07-07 12:40:00,21.06,21.09,21.06,21.07,10800.0,18.9087,18.9356,18.9087,18.9176,10800.0
2015-07-07 12:45:00,21.08,21.11,21.07,21.1,16800.0,18.9266,18.9536,18.9176,18.9446,16800.0
2015-07-07 12:50:00,21.1,21.12,21.1,21.12,11600.0,18.9446,18.9625,18.9446,18.9625,11600.0
2015-07-07 12:55:00,21.12,21.15,21.12,21.13,18476.0,18.9625,18.9895,18.9625,18.9715,18476.0
2015-07-07 13:00:00,21.13,21.13,21.12,21.13,13604.0,18.9715,18.9715,18.9625,18.9715,13604.0
2015-07-07 13:05:00,21.13,21.13,21.11,21.13,12400.0,18.9715,18.9715,18.9536,18.9715,12400.0
2015-07-07 13:10:00,21.13,21.18,21.12,21.18,22560.0,18.9715,19.0164,18.9625,19.0164,22560.0
2015-07-07 13:15:00,21.18,21.18,21.13,21.14,14800.0,19.0164,19.0164,18.9715,18.9805,14800.0
2015-07-07 13:20:00,21.15,21.16,21.14,21.15,24676.0,18.9895,18.9984,18.9805,18.9895,24676.0
2015-07-07 13:25:00,21.16,21.16,21.14,21.14,6520.0,18.9984,18.9984,18.9805,18.9805,6520.0
2015-07-07 13:30:00,21.15,21.16,21.12,21.14,18104.0,18.9895,18.9984,18.9625,18.9805,18104.0
2015-07-07 13:35:00,21.14,21.16,21.14,21.16,7592.0,18.9805,18.9984,18.9805,18.9984,7592.0
2015-07-07 13:40:00,21.16,21.16,21.15,21.16,14800.0,18.9984,18.9984,18.9895,18.9984,14800.0
2015-07-07 13:45:00,21.16,21.16,21.15,21.16,5600.0,18.9984,18.9984,18.9895,18.9984,5600.0
2015-07-07 13:50:00,21.16,21.18,21.16,21.18,22800.0,18.9984,19.0164,18.9984,19.0164,22800.0
2015-07-07 13:55:00,21.18,21.19,21.18,21.18,6800.0,19.0164,19.0254,19.0164,19.0164,6800.0
2015-07-07 14:00:00,21.18,21.19,21.18,21.18,9200.0,19.0164,19.0254,19.0164,19.0164,9200.0
2015-07-07 14:05:00,21.18,21.19,21.18,21.19,16800.0,19.0164,19.0254,19.0164,19.0254,16800.0
2015-07-07 14:10:00,21.19,21.2,21.19,21.19,10400.0,19.0254,19.0344,19.0254,19.0254,10400.0
2015-07-07 14:15:00,21.19,21.19,21.15,21.15,16400.0,19.0254,19.0254,18.9895,18.9895,16400.0
2015-07-07 14:20:00,21.15,21.15,21.13,21.15,12700.0,18.9895,18.9895,18.9715,18.9895,12700.0
2015-07-07 14:25:00,21.15,21.17,21.15,21.16,20048.0,18.9895,19.0074,18.9895,18.9984,20048.0
2015-07-07 14:30:00,21.17,21.2,21.16,21.2,13276.0,19.0074,19.0344,18.9984,19.0344,13276.0
2015-07-07 14:35:00,21.19,21.21,21.19,21.21,16000.0,19.0254,19.0433,19.0254,19.0433,16000.0
2015-07-07 14:40:00,21.21,21.27,21.21,21.26,37300.0,19.0433,19.0972,19.0433,19.0882,37300.0
2015-07-07 14:45:00,21.25,21.28,21.24,21.26,12468.0,19.0793,19.1062,19.0703,19.0882,12468.0
2015-07-07 14:50:00,21.26,21.27,21.25,21.27,15300.0,19.0882,19.0972,19.0793,19.0972,15300.0
2015-07-07 14:55:00,21.27,21.28,21.26,21.27,120332.0,19.0972,19.1062,19.0882,19.0972,120332.0
2015-07-07 15:00:00,21.27,21.27,21.25,21.27,55608.0,19.0972,19.0972,19.0793,19.0972,55608.0
2015-07-07 15:05:00,21.27,21.27,21.25,21.25,26800.0,19.0972,19.0972,19.0793,19.0793,26800.0
2015-07-07 15:10:00,21.25,21.27,21.25,21.27,21404.0,19.0793,19.0972,19.0793,19.0972,21404.0
2015-07-07 15:15:00,21.27,21.27,21.24,21.26,33440.0,19.0972,19.0972,19.0703,19.0882,33440.0
2015-07-07 15:20:00,21.26,21.27,21.25,21.26,34140.0,19.0882,19.0972,19.0793,19.0882,34140.0
2015-07-07 15:25:00,21.27,21.27,21.24,21.25,64968.0,19.0972,19.0972,19.0703,19.0793,64968.0
2015-07-07 15:30:00,21.25,21.26,21.24,21.25,70800.0,19.0793,19.0882,19.0703,19.0793,70800.0
2015-07-07 15:35:00,21.25,21.27,21.25,21.26,46488.0,19.0793,19.0972,19.0793,19.0882,46488.0
2015-07-07 15:40:00,21.25,21.25,21.24,21.24,37336.0,19.0793,19.0793,19.0703,19.0703,37336.0
2015-07-07 15:45:00,21.24,21.25,21.23,21.24,46232.0,19.0703,19.0793,19.0613,19.0703,46232.0
2015-07-07 15:50:00,21.23,21.26,21.23,21.24,163832.0,19.0613,19.0882,19.0613,19.0703,163832.0
2015-07-07 15:55:00,21.24,21.25,21.18,21.18,414572.0,19.0703,19.0793,19.0164,19.0164,414572.0
2015-07-08 09:30:00,21.07,21.17,21.07,21.13,31980.0,18.9176,19.0074,18.9176,18.9715,31980.0
2015-07-08 09:35:00,21.13,21.13,21.11,21.11,1600.0,18.9715,18.9715,18.9536,18.9536,1600.0
2015-07-08 09:40:00,21.11,21.13,21.07,21.09,11600.0,18.9536,18.9715,18.9176,18.9356,11600.0
2015-07-08 09:45:00,21.06,21.07,21.03,21.03,11096.0,18.9087,18.9176,18.8817,18.8817,11096.0
2015-07-08 09:50:00,21.03,21.03,21.0,21.0,5472.0,18.8817,18.8817,18.8548,18.8548,5472.0
2015-07-08 09:55:00,21.02,21.04,21.0,21.02,6600.0,18.8727,18.8907,18.8548,18.8727,6600.0
2015-07-08 10:00:00,21.01,21.03,20.97,20.97,12792.0,18.8638,18.8817,18.8279,18.8279,12792.0
2015-07-08 10:05:00,20.97,21.01,20.96,21.0,8100.0,18.8279,18.8638,18.8189,18.8548,8100.0
2015-07-08 10:10:00,21.0,21.0,20.97,20.97,8400.0,18.8548,18.8548,18.8279,18.8279,8400.0
2015-07-08 10:15:00,20.97,21.0,20.97,20.99,11000.0,18.8279,18.8548,18.8279,18.8458,11000.0
2015-07-08 10:20:00,20.98,21.0,20.94,21.0,19900.0,18.8368,18.8548,18.8009,18.8548,19900.0
2015-07-08 10:25:00,20.99,20.99,20.96,20.97,10400.0,18.8458,18.8458,18.8189,18.8279,10400.0
2015-07-08 10:30:00,20.96,20.97,20.96,20.96,4000.0,18.8189,18.8279,18.8189,18.8189,4000.0
2015-07-08 10:35:00,20.96,20.99,20.96,20.99,8000.0,18.8189,18.8458,18.8189,18.8458,8000.0
2015-07-08 10:40:00,20.99,21.03,20.99,21.03,7600.0,18.8458,18.8817,18.8458,18.8817,7600.0
2015-07-08 10:45:00,21.03,21.03,21.01,21.02,11600.0,18.8817,18.8817,18.8638,18.8727,11600.0
2015-07-08 10:50:00,21.04,21.05,21.03,21.04,15012.0,18.8907,18.8997,18.8817,18.8907,15012.0
2015-07-08 10:55:00,21.03,21.09,21.03,21.08,8984.0,18.8817,18.9356,18.8817,18.9266,8984.0
2015-07-08 11:00:00,21.08,21.08,21.04,21.05,16400.0,18.9266,18.9266,18.8907,18.8997,16400.0
2015-07-08 11:05:00,21.05,21.05,21.02,21.02,6000.0,18.8997,18.8997,18.8727,18.8727,6000.0
2015-07-08 11:10:00,21.02,21.05,21.02,21.02,8000.0,18.8727,18.8997,18.8727,18.8727,8000.0
2015-07-08 11:15:00,21.02,21.03,21.0,21.03,13044.0,18.8727,18.8817,18.8548,18.8817,13044.0
2015-07-08 11:20:00,21.02,21.02,20.99,20.99,8000.0,18.8727,18.8727,18.8458,18.8458,8000.0
2015-07-08 11:25:00,20.99,21.01,20.98,20.99,8584.0,18.8458,18.8638,18.8368,18.8458,8584.0
2015-07-08 11:30:00,20.99,21.01,20.99,20.99,34400.0,18.8458,18.8638,18.8458,18.8458,34400.0
2015-07-08 11:35:00,20.99,21.0,20.98,20.99,94016.0,18.8458,18.8548,18.8368,18.8458,94016.0
2015-07-08 11:40:00,20.99,20.99,20.94,20.95,147600.0,18.8458,18.8458,18.8009,18.8099,147600.0
2015-07-08 11:45:00,20.95,20.97,20.94,20.96,71200.0,18.8099,18.8279,18.8009,18.8189,71200.0
2015-07-08 11:50:00,20.95,20.96,20.93,20.95,21800.0,18.8099,18.8189,18.7919,18.8099,21800.0
2015-07-08 11:55:00,20.94,20.95,20.93,20.95,18928.0,18.8009,18.8099,18.7919,18.8099,18928.0
2015-07-08 12:00:00,20.95,20.98,20.94,20.98,28760.0,18.8099,18.8368,18.8009,18.8368,28760.0
2015-07-08 12:05:00,20.98,20.98,20.96,20.98,36800.0,18.8368,18.8368,18.8189,18.8368,36800.0
2015-07-08 12:10:00,20.98,20.98,20.95,20.97,18400.0,18.8368,18.8368,18.8099,18.8279,18400.0
2015-07-08 12:15:00,20.97,20.98,20.96,20.96,11600.0,18.8279,18.8368,18.8189,18.8189,11600.0
2015-07-08 12:20:00,20.98,20.99,20.98,20.99,4800.0,18.8368,18.8458,18.8368,18.8458,4800.0
2015-07-08 12:25:00,20.99,21.0,20.99,21.0,4800.0,18.8458,18.8548,18.8458,18.8548,4800.0
2015-07-08 12:30:00,21.0,21.0,20.98,20.98,4000.0,18.8548,18.8548,18.8368,18.8368,4000.0
2015-07-08 12:35:00,20.99,21.0,20.98,20.99,6000.0,18.8458,18.8548,18.8368,18.8458,6000.0
2015-07-08 12:40:00,21.0,21.0,21.0,21.0,4800.0,18.8548,18.8548,18.8548,18.8548,4800.0
2015-07-08 12:45:00,20.99,21.0,20.99,21.0,6000.0,18.8458,18.8548,18.8458,18.8548,6000.0
2015-07-08 12:50:00,21.01,21.01,21.0,21.0,1600.0,18.8638,18.8638,18.8548,18.8548,1600.0
2015-07-08 12:55:00,21.01,21.06,21.01,21.06,9200.0,18.8638,18.9087,18.8638,18.9087,9200.0
2015-07-08 13:00:00,21.05,21.05,21.01,21.02,9000.0,18.8997,18.8997,18.8638,18.8727,9000.0
2015-07-08 13:05:00,21.01,21.02,21.01,21.02,4000.0,18.8638,18.8727,18.8638,18.8727,4000.0
2015-07-08 13:10:00,21.01,21.04,21.01,21.01,25240.0,18.8638,18.8907,18.8638,18.8638,25240.0
2015-07-08 13:15:00,21.01,21.03,21.01,21.02,14676.0,18.8638,18.8817,18.8638,18.8727,14676.0
2015-07-08 13:20:00,21.02,21.02,21.0,21.01,11624.0,18.8727,18.8727,18.8548,18.8638,11624.0
2015-07-08 13:25:00,21.0,21.01,21.0,21.01,10400.0,18.8548,18.8638,18.8548,18.8638,10400.0
2015-07-08 13:30:00,21.02,21.02,21.0,21.0,6000.0,18.8727,18.8727,18.8548,18.8548,6000.0
2015-07-08 13:35:00,20.99,21.01,20.99,20.99,14000.0,18.8458,18.8638,18.8458,18.8458,14000.0
2015-07-08 13:40:00,20.99,21.0,20.99,21.0,4400.0,18.8458,18.8548,18.8458,18.8548,4400.0
2015-07-08 13:45:00,21.0,21.0,20.99,21.0,20160.0,18.8548,18.8548,18.8458,18.8548,20160.0
2015-07-08 13:50:00,20.99,21.0,20.99,21.0,5200.0,18.8458,18.8548,18.8458,18.8548,5200.0
2015-07-08 13:55:00,21.01,21.03,21.0,21.03,10400.0,18.8638,18.8817,18.8548,18.8817,10400.0
2015-07-08 14:00:00,21.03,21.03,20.99,21.01,18384.0,18.8817,18.8817,18.8458,18.8638,18384.0
2015-07-08 14:05:00,21.01,21.01,20.98,20.99,19600.0,18.8638,18.8638,18.8368,18.8458,19600.0
2015-07-08 14:10:00,21.0,21.01,20.99,20.99,6400.0,18.8548,18.8638,18.8458,18.8458,6400.0
2015-07-08 14:15:00,20.99,21.0,20.99,20.99,15600.0,18.8458,18.8548,18.8458,18.8458,15600.0
2015-07-08 14:20:00,20.99,21.0,20.98,21.0,5200.0,18.8458,18.8548,18.8368,18.8548,5200.0
2015-07-08 14:25:00,21.0,21.0,20.97,20.99,16032.0,18.8548,18.8548,18.8279,18.8458,16032.0
2015-07-08 14:30:00,20.98,21.0,20.97,20.97,14400.0,18.8368,18.8548,18.8279,18.8279,14400.0
2015-07-08 14:35:00,20.97,20.98,20.97,20.97,9200.0,18.8279,18.8368,18.8279,18.8279,9200.0
2015-07-08 14:40:00,20.97,20.98,20.95,20.95,40000.0,18.8279,18.8368,18.8099,18.8099,40000.0
2015-07-08 14:45:00,20.95,20.96,20.93,20.93,29196.0,18.8099,18.8189,18.7919,18.7919,29196.0
2015-07-08 14:50:00,20.93,20.93,20.91,20.93,20400.0,18.7919,18.7919,18.774,18.7919,20400.0
2015-07-08 14:55:00,20.92,20.94,20.91,20.92,32000.0,18.783,18.8009,18.774,18.783,32000.0
2015-07-08 15:00:00,20.92,20.94,20.92,20.92,34304.0,18.783,18.8009,18.783,18.783,34304.0
2015-07-08 15:05:00,20.92,20.95,20.91,20.93,48400.0,18.783,18.8099,18.774,18.7919,48400.0
2015-07-08 15:10:00,20.93,20.96,20.93,20.96,26800.0,18.7919,18.8189,18.7919,18.8189,26800.0
2015-07-08 15:15:00,20.97,20.98,20.96,20.96,16800.0,18.8279,18.8368,18.8189,18.8189,16800.0
2015-07-08 15:20:00,20.96,20.96,20.94,20.94,21200.0,18.8189,18.8189,18.8009,18.8009,21200.0
2015-07-08 15:25:00,20.94,20.94,20.9,20.91,44400.0,18.8009,18.8009,18.765,18.774,44400.0
2015-07-08 15:30:00,20.9,20.94,20.9,20.93,38696.0,18.765,18.8009,18.765,18.7919,38696.0
2015-07-08 15:35:00,20.93,20.96,20.92,20.94,58200.0,18.7919,18.8189,18.783,18.8009,58200.0
2015-07-08 15:40:00,20.94,20.97,20.94,20.96,54256.0,18.8009,18.8279,18.8009,18.8189,54256.0
2015-07-08 15:45:00,20.96,20.96,20.92,20.94,79204.0,18.8189,18.8189,18.783,18.8009,79204.0
2015-07-08 15:50:00,20.95,20.96,20.92,20.96,98840.0,18.8099,18.8189,18.783,18.8189,98840.0
2015-07-08 15:55:00,20.96,20.97,20.93,20.93,114960.0,18.8189,18.8279,18.7919,18.7919,114960.0
2015-07-09 09:30:00,21.18,21.18,21.14,21.14,30800.0,19.0164,19.0164,18.9805,18.9805,30800.0
2015-07-09 09:35:00,21.15,21.17,21.05,21.14,5228.0,18.9895,19.0074,18.8997,18.9805,5228.0
2015-07-09 09:40:00,21.11,21.17,21.08,21.15,38672.0,18.9536,19.0074,18.9266,18.9895,38672.0
2015-07-09 09:45:00,21.17,21.17,21.12,21.17,12160.0,19.0074,19.0074,18.9625,19.0074,12160.0
2015-07-09 09:50:00,21.15,21.18,21.14,21.14,12492.0,18.9895,19.0164,18.9805,18.9805,12492.0
2015-07-09 09:55:00,21.14,21.18,21.12,21.18,19672.0,18.9805,19.0164,18.9625,19.0164,19672.0
2015-07-09 10:00:00,21.18,21.18,21.15,21.17,6352.0,19.0164,19.0164,18.9895,19.0074,6352.0
2015-07-09 10:05:00,21.17,21.18,21.14,21.14,4000.0,19.0074,19.0164,18.9805,18.9805,4000.0
2015-07-09 10:10:00,21.15,21.17,21.14,21.17,14476.0,18.9895,19.0074,18.9805,19.0074,14476.0
2015-07-09 10:15:00,21.17,21.17,21.15,21.16,5600.0,19.0074,19.0074,18.9895,18.9984,5600.0
2015-07-09 10:20:00,21.15,21.16,21.15,21.16,5200.0,18.9895,18.9984,18.9895,18.9984,5200.0
2015-07-09 10:25:00,21.15,21.16,21.13,21.13,11600.0,18.9895,18.9984,18.9715,18.9715,11600.0
2015-07-09 10:30:00,21.13,21.13,21.11,21.11,8000.0,18.9715,18.9715,18.9536,18.9536,8000.0
2015-07-09 10:35:00,21.11,21.14,21.11,21.14,9200.0,18.9536,18.9805,18.9536,18.9805,9200.0
2015-07-09 10:40:00,21.13,21.16,21.11,21.16,12000.0,18.9715,18.9984,18.9536,18.9984,12000.0
2015-07-09 10:45:00,21.16,21.16,21.15,21.16,7600.0,18.9984,18.9984,18.9895,18.9984,7600.0
2015-07-09 10:50:00,21.16,21.18,21.16,21.17,8000.0,18.9984,19.0164,18.9984,19.0074,8000.0
2015-07-09 10:55:00,21.17,21.18,21.17,21.17,8000.0,19.0074,19.0164,19.0074,19.0074,8000.0
2015-07-09 11:00:00,21.17,21.19,21.17,21.19,25600.0,19.0074,19.0254,19.0074,19.0254,25600.0
2015-07-09 11:05:00,21.19,21.21,21.18,21.21,21200.0,19.0254,19.0433,19.0164,19.0433,21200.0
2015-07-09 11:10:00,21.22,21.23,21.21,21.21,12800.0,19.0523,19.0613,19.0433,19.0433,12800.0
2015-07-09 11:15:00,21.22,21.22,21.21,21.22,3572.0,19.0523,19.0523,19.0433,19.0523,3572.0
2015-07-09 11:20:00,21.21,21.21,21.18,21.19,26044.0,19.0433,19.0433,19.0164,19.0254,26044.0
2015-07-09 11:25:00,21.19,21.19,21.15,21.15,12200.0,19.0254,19.0254,18.9895,18.9895,12200.0
2015-07-09 11:30:00,21.15,21.16,21.14,21.14,7588.0,18.9895,18.9984,18.9805,18.9805,7588.0
2015-07-09 11:35:00,21.14,21.15,21.13,21.15,4400.0,18.9805,18.9895,18.9715,18.9895,4400.0
2015-07-09 11:40:00,21.14,21.16,21.14,21.16,8400.0,18.9805,18.9984,18.9805,18.9984,8400.0
2015-07-09 11:45:00,21.14,21.16,21.14,21.14,5600.0,18.9805,18.9984,18.9805,18.9805,5600.0
2015-07-09 11:50:00,21.14,21.14,21.13,21.14,4400.0,18.9805,18.9805,18.9715,18.9805,4400.0
2015-07-09 11:55:00,21.14,21.14,21.11,21.11,5952.0,18.9805,18.9805,18.9536,18.9536,5952.0
2015-07-09 12:00:00,21.11,21.12,21.11,21.11,31296.0,18.9536,18.9625,18.9536,18.9536,31296.0
2015-07-09 12:05:00,21.1,21.1,21.08,21.09,13000.0,18.9446,18.9446,18.9266,18.9356,13000.0
2015-07-09 12:10:00,21.09,21.09,21.09,21.09,6000.0,18.9356,18.9356,18.9356,18.9356,6000.0
2015-07-09 12:15:00,21.09,21.11,21.09,21.11,4400.0,18.9356,18.9536,18.9356,18.9536,4400.0
2015-07-09 12:20:00,21.11,21.11,21.09,21.09,2484.0,18.9536,18.9536,18.9356,18.9356,2484.0
2015-07-09 12:25:00,21.09,21.1,21.08,21.1,3600.0,18.9356,18.9446,18.9266,18.9446,3600.0
2015-07-09 12:30:00,21.1,21.11,21.1,21.11,3200.0,18.9446,18.9536,18.9446,18.9536,3200.0
2015-07-09 12:35:00,21.11,21.11,21.09,21.09,8000.0,18.9536,18.9536,18.9356,18.9356,8000.0
2015-07-09 12:40:00,21.08,21.09,21.08,21.09,9600.0,18.9266,18.9356,18.9266,18.9356,9600.0
2015-07-09 12:45:00,21.09,21.11,21.08,21.08,16800.0,18.9356,18.9536,18.9266,18.9266,16800.0
2015-07-09 12:50:00,21.08,21.09,21.06,21.07,27232.0,18.9266,18.9356,18.9087,18.9176,27232.0
2015-07-09 12:55:00,21.07,21.07,21.04,21.05,126888.0,18.9176,18.9176,18.8907,18.8997,126888.0
2015-07-09 13:00:00,21.05,21.05,21.04,21.05,67144.0,18.8997,18.8997,18.8907,18.8997,67144.0
2015-07-09 13:05:00,21.04,21.05,21.02,21.03,25720.0,18.8907,18.8997,18.8727,18.8817,25720.0
2015-07-09 13:10:00,21.02,21.03,21.02,21.03,17924.0,18.8727,18.8817,18.8727,18.8817,17924.0
2015-07-09 13:15:00,21.03,21.03,21.02,21.02,7600.0,18.8817,18.8817,18.8727,18.8727,7600.0
2015-07-09 13:20:00,21.03,21.03,21.0,21.02,14800.0,18.8817,18.8817,18.8548,18.8727,14800.0
2015-07-09 13:25:00,21.02,21.04,21.01,21.01,27200.0,18.8727,18.8907,18.8638,18.8638,27200.0
2015-07-09 13:30:00,21.02,21.05,21.02,21.05,4400.0,18.8727,18.8997,18.8727,18.8997,4400.0
2015-07-09 13:35:00,21.05,21.06,21.05,21.06,3628.0,18.8997,18.9087,18.8997,18.9087,3628.0
2015-07-09 13:40:00,21.06,21.06,21.02,21.03,13620.0,18.9087,18.9087,18.8727,18.8817,13620.0
2015-07-09 13:45:00,21.04,21.05,21.03,21.05,8940.0,18.8907,18.8997,18.8817,18.8997,8940.0
2015-07-09 13:50:00,21.04,21.05,21.02,21.02,3200.0,18.8907,18.8997,18.8727,18.8727,3200.0
2015-07-09 13:55:00,21.03,21.04,21.03,21.03,6800.0,18.8817,18.8907,18.8817,18.8817,6800.0
2015-07-09 14:00:00,21.05,21.05,21.04,21.04,5600.0,18.8997,18.8997,18.8907,18.8907,5600.0
2015-07-09 14:05:00,21.04,21.04,21.03,21.03,6000.0,18.8907,18.8907,18.8817,18.8817,6000.0
2015-07-09 14:10:00,21.04,21.04,21.02,21.02,5592.0,18.8907,18.8907,18.8727,18.8727,5592.0
2015-07-09 14:15:00,21.02,21.02,21.01,21.01,7200.0,18.8727,18.8727,18.8638,18.8638,7200.0
2015-07-09 14:20:00,21.02,21.02,21.0,21.02,12400.0,18.8727,18.8727,18.8548,18.8727,12400.0
2015-07-09 14:25:00,21.01,21.02,21.01,21.02,4400.0,18.8638,18.8727,18.8638,18.8727,4400.0
2015-07-09 14:30:00,21.02,21.03,21.0,21.03,17360.0,18.8727,18.8817,18.8548,18.8817,17360.0
2015-07-09 14:35:00,21.03,21.05,21.02,21.04,23600.0,18.8817,18.8997,18.8727,18.8907,23600.0
2015-07-09 14:40:00,21.04,21.06,21.03,21.06,9080.0,18.8907,18.9087,18.8817,18.9087,9080.0
2015-07-09 14:45:00,21.06,21.06,21.04,21.06,14400.0,18.9087,18.9087,18.8907,18.9087,14400.0
2015-07-09 14:50:00,21.05,21.09,21.05,21.09,14800.0,18.8997,18.9356,18.8997,18.9356,14800.0
2015-07-09 14:55:00,21.08,21.1,21.08,21.1,16400.0,18.9266,18.9446,18.9266,18.9446,16400.0
2015-07-09 15:00:00,21.1,21.1,21.08,21.09,30296.0,18.9446,18.9446,18.9266,18.9356,30296.0
2015-07-09 15:05:00,21.09,21.09,21.07,21.09,6800.0,18.9356,18.9356,18.9176,18.9356,6800.0
2015-07-09 15:10:00,21.09,21.09,21.08,21.09,26000.0,18.9356,18.9356,18.9266,18.9356,26000.0
2015-07-09 15:15:00,21.09,21.09,21.07,21.09,33232.0,18.9356,18.9356,18.9176,18.9356,33232.0
2015-07-09 15:20:00,21.09,21.09,21.08,21.09,17160.0,18.9356,18.9356,18.9266,18.9356,17160.0
2015-07-09 15:25:00,21.08,21.09,21.07,21.07,16400.0,18.9266,18.9356,18.9176,18.9176,16400.0
2015-07-09 15:30:00,21.07,21.08,21.05,21.05,28372.0,18.9176,18.9266,18.8997,18.8997,28372.0
2015-07-09 15:35:00,21.05,21.06,21.04,21.06,26120.0,18.8997,18.9087,18.8907,18.9087,26120.0
2015-07-09 15:40:00,21.06,21.08,21.05,21.08,16000.0,18.9087,18.9266,18.8997,18.9266,16000.0
2015-07-09 15:45:00,21.08,21.1,21.07,21.1,21108.0,18.9266,18.9446,18.9176,18.9446,21108.0
2015-07-09 15:50:00,21.1,21.1,21.07,21.07,37988.0,18.9446,18.9446,18.9176,18.9176,37988.0
2015-07-09 15:55:00,21.07,21.09,21.04,21.04,54860.0,18.9176,18.9356,18.8907,18.8907,54860.0
2015-07-10 09:30:00,21.3,21.35,21.14,21.17,31652.0,19.1241,19.169,18.9805,19.0074,31652.0
2015-07-10 09:35:00,21.17,21.29,21.17,21.2,20000.0,19.0074,19.1152,19.0074,19.0344,20000.0
2015-07-10 09:40:00,21.2,21.23,21.18,21.18,11904.0,19.0344,19.0613,19.0164,19.0164,11904.0
2015-07-10 09:45:00,21.22,21.23,21.18,21.18,3600.0,19.0523,19.0613,19.0164,19.0164,3600.0
2015-07-10 09:50:00,21.19,21.26,21.17,21.2,16000.0,19.0254,19.0882,19.0074,19.0344,16000.0
2015-07-10 09:55:00,21.22,21.22,21.2,21.2,4000.0,19.0523,19.0523,19.0344,19.0344,4000.0
2015-07-10 10:00:00,21.21,21.21,21.18,21.2,8800.0,19.0433,19.0433,19.0164,19.0344,8800.0
2015-07-10 10:05:00,21.21,21.21,21.2,21.2,4400.0,19.0433,19.0433,19.0344,19.0344,4400.0
2015-07-10 10:10:00,21.18,21.2,21.17,21.19,6000.0,19.0164,19.0344,19.0074,19.0254,6000.0
2015-07-10 10:15:00,21.2,21.2,21.18,21.18,5616.0,19.0344,19.0344,19.0164,19.0164,5616.0
2015-07-10 10:20:00,21.18,21.18,21.16,21.17,3600.0,19.0164,19.0164,18.9984,19.0074,3600.0
2015-07-10 10:25:00,21.17,21.18,21.17,21.18,6000.0,19.0074,19.0164,19.0074,19.0164,6000.0
2015-07-10 10:30:00,21.19,21.19,21.18,21.18,4800.0,19.0254,19.0254,19.0164,19.0164,4800.0
2015-07-10 10:35:00,21.18,21.2,21.17,21.17,6468.0,19.0164,19.0344,19.0074,19.0074,6468.0
2015-07-10 10:40:00,21.17,21.17,21.15,21.15,4800.0,19.0074,19.0074,18.9895,18.9895,4800.0
2015-07-10 10:45:00,21.14,21.15,21.13,21.14,11264.0,18.9805,18.9895,18.9715,18.9805,11264.0
2015-07-10 10:50:00,21.15,21.16,21.14,21.16,14684.0,18.9895,18.9984,18.9805,18.9984,14684.0
2015-07-10 10:55:00,21.15,21.18,21.15,21.18,13704.0,18.9895,19.0164,18.9895,19.0164,13704.0
2015-07-10 11:00:00,21.18,21.18,21.17,21.17,24940.0,19.0164,19.0164,19.0074,19.0074,24940.0
2015-07-10 11:05:00,21.17,21.18,21.16,21.18,17560.0,19.0074,19.0164,18.9984,19.0164,17560.0
2015-07-10 11:10:00,21.18,21.2,21.18,21.2,12164.0,19.0164,19.0344,19.0164,19.0344,12164.0
2015-07-10 11:15:00,21.21,21.21,21.2,21.2,9200.0,19.0433,19.0433,19.0344,19.0344,9200.0
2015-07-10 11:20:00,21.21,21.22,21.21,21.22,4000.0,19.0433,19.0523,19.0433,19.0523,4000.0
2015-07-10 11:25:00,21.22,21.22,21.21,21.22,8172.0,19.0523,19.0523,19.0433,19.0523,8172.0
2015-07-10 11:30:00,21.22,21.22,21.2,21.2,7200.0,19.0523,19.0523,19.0344,19.0344,7200.0
2015-07-10 11:35:00,21.2,21.21,21.2,21.21,20132.0,19.0344,19.0433,19.0344,19.0433,20132.0
2015-07-10 11:40:00,21.21,21.22,21.2,21.22,34560.0,19.0433,19.0523,19.0344,19.0523,34560.0
2015-07-10 11:45:00,21.22,21.22,21.21,21.21,20080.0,19.0523,19.0523,19.0433,19.0433,20080.0
2015-07-10 11:50:00,21.2,21.21,21.2,21.21,9480.0,19.0344,19.0433,19.0344,19.0433,9480.0
2015-07-10 11:55:00,21.21,21.21,21.2,21.2,10400.0,19.0433,19.0433,19.0344,19.0344,10400.0
2015-07-10 12:00:00,21.21,21.21,21.17,21.19,95788.0,19.0433,19.0433,19.0074,19.0254,95788.0
2015-07-10 12:05:00,21.2,21.2,21.18,21.18,24108.0,19.0344,19.0344,19.0164,19.0164,24108.0
2015-07-10 12:10:00,21.18,21.18,21.17,21.18,11200.0,19.0164,19.0164,19.0074,19.0164,11200.0
2015-07-10 12:15:00,21.18,21.18,21.15,21.15,60296.0,19.0164,19.0164,18.9895,18.9895,60296.0
2015-07-10 12:20:00,21.16,21.17,21.16,21.17,3800.0,18.9984,19.0074,18.9984,19.0074,3800.0
2015-07-10 12:25:00,21.16,21.18,21.16,21.18,8000.0,18.9984,19.0164,18.9984,19.0164,8000.0
2015-07-10 12:30:00,21.18,21.18,21.16,21.17,4000.0,19.0164,19.0164,18.9984,19.0074,4000.0
2015-07-10 12:35:00,21.16,21.17,21.15,21.17,7632.0,18.9984,19.0074,18.9895,19.0074,7632.0
2015-07-10 12:40:00,21.16,21.17,21.15,21.16,13200.0,18.9984,19.0074,18.9895,18.9984,13200.0
2015-07-10 12:45:00,21.16,21.18,21.16,21.18,6400.0,18.9984,19.0164,18.9984,19.0164,6400.0
2015-07-10 12:50:00,21.18,21.18,21.16,21.18,28000.0,19.0164,19.0164,18.9984,19.0164,28000.0
2015-07-10 12:55:00,21.18,21.18,21.17,21.17,4800.0,19.0164,19.0164,19.0074,19.0074,4800.0
2015-07-10 13:00:00,21.18,21.18,21.18,21.18,3600.0,19.0164,19.0164,19.0164,19.0164,3600.0
2015-07-10 13:05:00,21.18,21.19,21.17,21.17,27416.0,19.0164,19.0254,19.0074,19.0074,27416.0
2015-07-10 13:10:00,21.16,21.17,21.16,21.17,2800.0,18.9984,19.0074,18.9984,19.0074,2800.0
2015-07-10 13:15:00,21.16,21.17,21.16,21.17,5640.0,18.9984,19.0074,18.9984,19.0074,5640.0
2015-07-10 13:20:00,21.16,21.17,21.16,21.17,4800.0,18.9984,19.0074,18.9984,19.0074,4800.0
2015-07-10 13:25:00,21.17,21.18,21.17,21.17,4400.0,19.0074,19.0164,19.0074,19.0074,4400.0
2015-07-10 13:30:00,21.18,21.18,21.17,21.18,5200.0,19.0164,19.0164,19.0074,19.0164,5200.0
2015-07-10 13:35:00,21.18,21.18,21.17,21.17,5800.0,19.0164,19.0164,19.0074,19.0074,5800.0
2015-07-10 13:40:00,21.17,21.17,21.16,21.16,9600.0,19.0074,19.0074,18.9984,18.9984,9600.0
2015-07-10 13:45:00,21.16,21.17,21.16,21.16,6844.0,18.9984,19.0074,18.9984,18.9984,6844.0
2015-07-10 13:50:00,21.16,21.17,21.16,21.17,2400.0,18.9984,19.0074,18.9984,19.0074,2400.0
2015-07-10 13:55:00,21.17,21.18,21.16,21.17,60044.0,19.0074,19.0164,18.9984,19.0074,60044.0
2015-07-10 14:00:00,21.18,21.18,21.15,21.18,33200.0,19.0164,19.0164,18.9895,19.0164,33200.0
2015-07-10 14:05:00,21.17,21.18,21.15,21.16,47292.0,19.0074,19.0164,18.9895,18.9984,47292.0
2015-07-10 14:10:00,21.17,21.17,21.16,21.17,28800.0,19.0074,19.0074,18.9984,19.0074,28800.0
2015-07-10 14:15:00,21.16,21.18,21.15,21.16,86000.0,18.9984,19.0164,18.9895,18.9984,86000.0
2015-07-10 14:20:00,21.16,21.17,21.15,21.16,47684.0,18.9984,19.0074,18.9895,18.9984,47684.0
2015-07-10 14:25:00,21.16,21.18,21.15,21.18,84472.0,18.9984,19.0164,18.9895,19.0164,84472.0
2015-07-10 14:30:00,21.18,21.22,21.18,21.21,17880.0,19.0164,19.0523,19.0164,19.0433,17880.0
2015-07-10 14:35:00,21.22,21.23,21.21,21.22,7600.0,19.0523,19.0613,19.0433,19.0523,7600.0
2015-07-10 14:40:00,21.23,21.25,21.23,21.25,10000.0,19.0613,19.0793,19.0613,19.0793,10000.0
2015-07-10 14:45:00,21.25,21.25,21.25,21.25,7200.0,19.0793,19.0793,19.0793,19.0793,7200.0
2015-07-10 14:50:00,21.25,21.27,21.25,21.26,15800.0,19.0793,19.0972,19.0793,19.0882,15800.0
2015-07-10 14:55:00,21.26,21.27,21.26,21.27,16284.0,19.0882,19.0972,19.0882,19.0972,16284.0
2015-07-10 15:00:00,21.27,21.28,21.27,21.28,11200.0,19.0972,19.1062,19.0972,19.1062,11200.0
2015-07-10 15:05:00,21.28,21.29,21.27,21.27,21800.0,19.1062,19.1152,19.0972,19.0972,21800.0
2015-07-10 15:10:00,21.27,21.29,21.27,21.29,16080.0,19.0972,19.1152,19.0972,19.1152,16080.0
2015-07-10 15:15:00,21.29,21.3,21.29,21.29,13000.0,19.1152,19.1241,19.1152,19.1152,13000.0
2015-07-10 15:20:00,21.29,21.29,21.28,21.29,20460.0,19.1152,19.1152,19.1062,19.1152,20460.0
2015-07-10 15:25:00,21.29,21.3,21.28,21.28,8400.0,19.1152,19.1241,19.1062,19.1062,8400.0
2015-07-10 15:30:00,21.28,21.29,21.27,21.28,27024.0,19.1062,19.1152,19.0972,19.1062,27024.0
2015-07-10 15:35:00,21.28,21.29,21.28,21.29,22144.0,19.1062,19.1152,19.1062,19.1152,22144.0
2015-07-10 15:40:00,21.3,21.31,21.29,21.31,14000.0,19.1241,19.1331,19.1152,19.1331,14000.0
2015-07-10 15:45:00,21.3,21.3,21.27,21.28,26780.0,19.1241,19.1241,19.0972,19.1062,26780.0
2015-07-10 15:50:00,21.28,21.3,21.28,21.28,34736.0,19.1062,19.1241,19.1062,19.1062,34736.0
2015-07-10 15:55:00,21.28,21.3,21.26,21.27,131036.0,19.1062,19.1241,19.0882,19.0972,131036.0
2015-07-13 09:30:00,21.46,21.47,21.3,21.3,33536.0,19.2678,19.2768,19.1241,19.1241,33536.0
2015-07-13 09:35:00,21.3,21.31,21.3,21.31,800.0,19.1241,19.1331,19.1241,19.1331,800.0
2015-07-13 09:40:00,21.4,21.42,21.37,21.42,27296.0,19.2139,19.2319,19.187,19.2319,27296.0
2015-07-13 09:45:00,21.43,21.47,21.42,21.46,24400.0,19.2409,19.2768,19.2319,19.2678,24400.0
2015-07-13 09:50:00,21.46,21.46,21.43,21.43,5600.0,19.2678,19.2678,19.2409,19.2409,5600.0
2015-07-13 09:55:00,21.42,21.42,21.39,21.41,9600.0,19.2319,19.2319,19.205,19.2229,9600.0
2015-07-13 10:00:00,21.42,21.42,21.4,21.41,11044.0,19.2319,19.2319,19.2139,19.2229,11044.0
2015-07-13 10:05:00,21.41,21.42,21.4,21.41,6400.0,19.2229,19.2319,19.2139,19.2229,6400.0
2015-07-13 10:10:00,21.41,21.43,21.4,21.43,10000.0,19.2229,19.2409,19.2139,19.2409,10000.0
2015-07-13 10:15:00,21.44,21.44,21.43,21.43,800.0,19.2498,19.2498,19.2409,19.2409,800.0
2015-07-13 10:20:00,21.44,21.44,21.43,21.43,3200.0,19.2498,19.2498,19.2409,19.2409,3200.0
2015-07-13 10:25:00,21.43,21.43,21.41,21.41,6880.0,19.2409,19.2409,19.2229,19.2229,6880.0
2015-07-13 10:30:00,21.41,21.42,21.41,21.42,16448.0,19.2229,19.2319,19.2229,19.2319,16448.0
2015-07-13 10:35:00,21.42,21.42,21.4,21.4,9200.0,19.2319,19.2319,19.2139,19.2139,9200.0
2015-07-13 10:40:00,21.41,21.41,21.4,21.41,5260.0,19.2229,19.2229,19.2139,19.2229,5260.0
2015-07-13 10:45:00,21.4,21.44,21.4,21.44,18800.0,19.2139,19.2498,19.2139,19.2498,18800.0
2015-07-13 10:50:00,21.44,21.45,21.43,21.43,10528.0,19.2498,19.2588,19.2409,19.2409,10528.0
2015-07-13 10:55:00,21.43,21.44,21.42,21.44,15400.0,19.2409,19.2498,19.2319,19.2498,15400.0
2015-07-13 11:00:00,21.44,21.44,21.43,21.43,5000.0,19.2498,19.2498,19.2409,19.2409,5000.0
2015-07-13 11:05:00,21.43,21.44,21.43,21.44,14244.0,19.2409,19.2498,19.2409,19.2498,14244.0
2015-07-13 11:10:00,21.44,21.44,21.43,21.43,13200.0,19.2498,19.2498,19.2409,19.2409,13200.0
2015-07-13 11:15:00,21.42,21.42,21.42,21.42,800.0,19.2319,19.2319,19.2319,19.2319,800.0
2015-07-13 11:20:00,21.42,21.43,21.41,21.42,24676.0,19.2319,19.2409,19.2229,19.2319,24676.0
2015-07-13 11:25:00,21.41,21.41,21.4,21.4,4400.0,19.2229,19.2229,19.2139,19.2139,4400.0
2015-07-13 11:30:00,21.4,21.41,21.4,21.41,20568.0,19.2139,19.2229,19.2139,19.2229,20568.0
2015-07-13 11:35:00,21.42,21.42,21.41,21.41,8400.0,19.2319,19.2319,19.2229,19.2229,8400.0
2015-07-13 11:40:00,21.41,21.41,21.4,21.4,4400.0,19.2229,19.2229,19.2139,19.2139,4400.0
2015-07-13 11:45:00,21.4,21.43,21.4,21.42,12400.0,19.2139,19.2409,19.2139,19.2319,12400.0
2015-07-13 11:50:00,21.42,21.43,21.42,21.43,8460.0,19.2319,19.2409,19.2319,19.2409,8460.0
2015-07-13 11:55:00,21.43,21.43,21.41,21.41,6520.0,19.2409,19.2409,19.2229,19.2229,6520.0
2015-07-13 12:00:00,21.41,21.43,21.41,21.43,11312.0,19.2229,19.2409,19.2229,19.2409,11312.0
2015-07-13 12:05:00,21.43,21.43,21.42,21.42,1200.0,19.2409,19.2409,19.2319,19.2319,1200.0
2015-07-13 12:10:00,21.43,21.43,21.41,21.42,5200.0,19.2409,19.2409,19.2229,19.2319,5200.0
2015-07-13 12:15:00,21.42,21.42,21.4,21.41,6000.0,19.2319,19.2319,19.2139,19.2229,6000.0
2015-07-13 12:20:00,21.4,21.4,21.4,21.4,8400.0,19.2139,19.2139,19.2139,19.2139,8400.0
2015-07-13 12:25:00,21.4,21.42,21.4,21.42,9200.0,19.2139,19.2319,19.2139,19.2319,9200.0
2015-07-13 12:30:00,21.43,21.43,21.42,21.43,8400.0,19.2409,19.2409,19.2319,19.2409,8400.0
2015-07-13 12:35:00,21.43,21.43,21.42,21.43,6000.0,19.2409,19.2409,19.2319,19.2409,6000.0
2015-07-13 12:40:00,21.42,21.43,21.42,21.43,6800.0,19.2319,19.2409,19.2319,19.2409,6800.0
2015-07-13 12:45:00,21.43,21.45,21.43,21.45,13600.0,19.2409,19.2588,19.2409,19.2588,13600.0
2015-07-13 12:50:00,21.44,21.45,21.43,21.43,25668.0,19.2498,19.2588,19.2409,19.2409,25668.0
2015-07-13 12:55:00,21.43,21.43,21.43,21.43,4000.0,19.2409,19.2409,19.2409,19.2409,4000.0
2015-07-13 13:00:00,21.43,21.44,21.43,21.43,6400.0,19.2409,19.2498,19.2409,19.2409,6400.0
2015-07-13 13:05:00,21.43,21.44,21.43,21.43,12400.0,19.2409,19.2498,19.2409,19.2409,12400.0
2015-07-13 13:10:00,21.43,21.43,21.43,21.43,3200.0,19.2409,19.2409,19.2409,19.2409,3200.0
2015-07-13 13:15:00,21.43,21.45,21.43,21.45,27320.0,19.2409,19.2588,19.2409,19.2588,27320.0
2015-07-13 13:20:00,21.45,21.46,21.44,21.46,9508.0,19.2588,19.2678,19.2498,19.2678,9508.0
2015-07-13 13:25:00,21.46,21.47,21.45,21.45,7956.0,19.2678,19.2768,19.2588,19.2588,7956.0
2015-07-13 13:30:00,21.45,21.45,21.44,21.44,4144.0,19.2588,19.2588,19.2498,19.2498,4144.0
2015-07-13 13:35:00,21.45,21.46,21.43,21.43,5600.0,19.2588,19.2678,19.2409,19.2409,5600.0
2015-07-13 13:40:00,21.43,21.43,21.41,21.41,4000.0,19.2409,19.2409,19.2229,19.2229,4000.0
2015-07-13 13:45:00,21.41,21.41,21.41,21.41,10400.0,19.2229,19.2229,19.2229,19.2229,10400.0
2015-07-13 13:50:00,21.4,21.4,21.4,21.4,7200.0,19.2139,19.2139,19.2139,19.2139,7200.0
2015-07-13 13:55:00,21.4,21.42,21.4,21.42,5040.0,19.2139,19.2319,19.2139,19.2319,5040.0
2015-07-13 14:00:00,21.43,21.43,21.43,21.43,8400.0,19.2409,19.2409,19.2409,19.2409,8400.0
2015-07-13 14:05:00,21.43,21.43,21.43,21.43,10400.0,19.2409,19.2409,19.2409,19.2409,10400.0
2015-07-13 14:10:00,21.43,21.46,21.43,21.46,14000.0,19.2409,19.2678,19.2409,19.2678,14000.0
2015-07-13 14:15:00,21.45,21.46,21.45,21.45,2000.0,19.2588,19.2678,19.2588,19.2588,2000.0
2015-07-13 14:20:00,21.45,21.46,21.45,21.46,9308.0,19.2588,19.2678,19.2588,19.2678,9308.0
2015-07-13 14:25:00,21.46,21.46,21.44,21.44,10840.0,19.2678,19.2678,19.2498,19.2498,10840.0
2015-07-13 14:30:00,21.45,21.45,21.45,21.45,4800.0,19.2588,19.2588,19.2588,19.2588,4800.0
2015-07-13 14:35:00,21.46,21.47,21.46,21.46,18452.0,19.2678,19.2768,19.2678,19.2678,18452.0
2015-07-13 14:40:00,21.46,21.46,21.45,21.45,11200.0,19.2678,19.2678,19.2588,19.2588,11200.0
2015-07-13 14:45:00,21.46,21.46,21.45,21.46,12196.0,19.2678,19.2678,19.2588,19.2678,12196.0
2015-07-13 14:50:00,21.46,21.46,21.46,21.46,9060.0,19.2678,19.2678,19.2678,19.2678,9060.0
2015-07-13 14:55:00,21.47,21.48,21.47,21.48,5200.0,19.2768,19.2858,19.2768,19.2858,5200.0
2015-07-13 15:00:00,21.49,21.49,21.48,21.48,17220.0,19.2947,19.2947,19.2858,19.2858,17220.0
2015-07-13 15:05:00,21.47,21.47,21.44,21.45,12436.0,19.2768,19.2768,19.2498,19.2588,12436.0
2015-07-13 15:10:00,21.45,21.46,21.45,21.45,15200.0,19.2588,19.2678,19.2588,19.2588,15200.0
2015-07-13 15:15:00,21.45,21.46,21.44,21.45,20788.0,19.2588,19.2678,19.2498,19.2588,20788.0
2015-07-13 15:20:00,21.44,21.45,21.44,21.45,13600.0,19.2498,19.2588,19.2498,19.2588,13600.0
2015-07-13 15:25:00,21.46,21.46,21.45,21.45,10400.0,19.2678,19.2678,19.2588,19.2588,10400.0
2015-07-13 15:30:00,21.45,21.47,21.45,21.47,31392.0,19.2588,19.2768,19.2588,19.2768,31392.0
2015-07-13 15:35:00,21.46,21.47,21.46,21.47,13400.0,19.2678,19.2768,19.2678,19.2768,13400.0
2015-07-13 15:40:00,21.47,21.5,21.47,21.5,30484.0,19.2768,19.3037,19.2768,19.3037,30484.0
2015-07-13 15:45:00,21.5,21.51,21.49,21.49,29344.0,19.3037,19.3127,19.2947,19.2947,29344.0
2015-07-13 15:50:00,21.5,21.51,21.49,21.5,36404.0,19.3037,19.3127,19.2947,19.3037,36404.0
2015-07-13 15:55:00,21.5,21.52,21.5,21.5,174428.0,19.3037,19.3217,19.3037,19.3037,174428.0
2015-07-14 09:30:00,21.53,21.53,21.53,21.53,14528.0,19.3306,19.3306,19.3306,19.3306,14528.0
2015-07-14 09:35:00,21.53,21.53,21.53,21.53,0.0,19.3306,19.3306,19.3306,19.3306,0.0
2015-07-14 09:40:00,21.5,21.5,21.46,21.48,8580.0,19.3037,19.3037,19.2678,19.2858,8580.0
2015-07-14 09:45:00,21.48,21.49,21.47,21.49,3600.0,19.2858,19.2947,19.2768,19.2947,3600.0
2015-07-14 09:50:00,21.5,21.5,21.49,21.49,1200.0,19.3037,19.3037,19.2947,19.2947,1200.0
2015-07-14 09:55:00,21.47,21.48,21.47,21.48,3800.0,19.2768,19.2858,19.2768,19.2858,3800.0
2015-07-14 10:00:00,21.46,21.46,21.44,21.44,5868.0,19.2678,19.2678,19.2498,19.2498,5868.0
2015-07-14 10:05:00,21.45,21.45,21.43,21.43,6400.0,19.2588,19.2588,19.2409,19.2409,6400.0
2015-07-14 10:10:00,21.43,21.46,21.43,21.45,4800.0,19.2409,19.2678,19.2409,19.2588,4800.0
2015-07-14 10:15:00,21.46,21.46,21.42,21.43,6400.0,19.2678,19.2678,19.2319,19.2409,6400.0
2015-07-14 10:20:00,21.45,21.46,21.45,21.45,4800.0,19.2588,19.2678,19.2588,19.2588,4800.0
2015-07-14 10:25:00,21.43,21.47,21.43,21.46,7200.0,19.2409,19.2768,19.2409,19.2678,7200.0
2015-07-14 10:30:00,21.47,21.48,21.47,21.47,4000.0,19.2768,19.2858,19.2768,19.2768,4000.0
2015-07-14 10:35:00,21.48,21.48,21.47,21.48,9200.0,19.2858,19.2858,19.2768,19.2858,9200.0
2015-07-14 10:40:00,21.48,21.48,21.47,21.48,9200.0,19.2858,19.2858,19.2768,19.2858,9200.0
2015-07-14 10:45:00,21.49,21.49,21.47,21.48,4400.0,19.2947,19.2947,19.2768,19.2858,4400.0
2015-07-14 10:50:00,21.48,21.49,21.47,21.49,6400.0,19.2858,19.2947,19.2768,19.2947,6400.0
2015-07-14 10:55:00,21.49,21.49,21.47,21.48,6188.0,19.2947,19.2947,19.2768,19.2858,6188.0
2015-07-14 11:00:00,21.5,21.51,21.5,21.5,4400.0,19.3037,19.3127,19.3037,19.3037,4400.0
2015-07-14 11:05:00,21.5,21.5,21.49,21.5,2568.0,19.3037,19.3037,19.2947,19.3037,2568.0
2015-07-14 11:10:00,21.51,21.54,21.51,21.54,10400.0,19.3127,19.3396,19.3127,19.3396,10400.0
2015-07-14 11:15:00,21.55,21.56,21.54,21.54,4000.0,19.3486,19.3576,19.3396,19.3396,4000.0
2015-07-14 11:20:00,21.53,21.53,21.52,21.52,4000.0,19.3306,19.3306,19.3217,19.3217,4000.0
2015-07-14 11:25:00,21.52,21.52,21.51,21.52,6048.0,19.3217,19.3217,19.3127,19.3217,6048.0
2015-07-14 11:30:00,21.5,21.52,21.5,21.5,2800.0,19.3037,19.3217,19.3037,19.3037,2800.0
2015-07-14 11:35:00,21.5,21.51,21.5,21.51,1600.0,19.3037,19.3127,19.3037,19.3127,1600.0
2015-07-14 11:40:00,21.5,21.51,21.49,21.51,6800.0,19.3037,19.3127,19.2947,19.3127,6800.0
2015-07-14 11:45:00,21.52,21.52,21.5,21.5,2400.0,19.3217,19.3217,19.3037,19.3037,2400.0
2015-07-14 11:50:00,21.5,21.51,21.5,21.51,4400.0,19.3037,19.3127,19.3037,19.3127,4400.0
2015-07-14 11:55:00,21.52,21.52,21.52,21.52,1200.0,19.3217,19.3217,19.3217,19.3217,1200.0
2015-07-14 12:00:00,21.52,21.53,21.52,21.52,14000.0,19.3217,19.3306,19.3217,19.3217,14000.0
2015-07-14 12:05:00,21.53,21.54,21.53,21.53,2400.0,19.3306,19.3396,19.3306,19.3306,2400.0
2015-07-14 12:10:00,21.54,21.54,21.52,21.53,5600.0,19.3396,19.3396,19.3217,19.3306,5600.0
2015-07-14 12:15:00,21.53,21.55,21.52,21.55,7648.0,19.3306,19.3486,19.3217,19.3486,7648.0
2015-07-14 12:20:00,21.55,21.55,21.54,21.54,2000.0,19.3486,19.3486,19.3396,19.3396,2000.0
2015-07-14 12:25:00,21.55,21.56,21.55,21.56,7200.0,19.3486,19.3576,19.3486,19.3576,7200.0
2015-07-14 12:30:00,21.55,21.55,21.54,21.55,4000.0,19.3486,19.3486,19.3396,19.3486,4000.0
2015-07-14 12:35:00,21.55,21.55,21.55,21.55,400.0,19.3486,19.3486,19.3486,19.3486,400.0
2015-07-14 12:40:00,21.54,21.54,21.53,21.53,4800.0,19.3396,19.3396,19.3306,19.3306,4800.0
2015-07-14 12:45:00,21.52,21.52,21.52,21.52,2000.0,19.3217,19.3217,19.3217,19.3217,2000.0
2015-07-14 12:50:00,21.52,21.52,21.52,21.52,2352.0,19.3217,19.3217,19.3217,19.3217,2352.0
2015-07-14 12:55:00,21.53,21.53,21.51,21.52,6000.0,19.3306,19.3306,19.3127,19.3217,6000.0
2015-07-14 13:00:00,21.51,21.52,21.51,21.52,3600.0,19.3127,19.3217,19.3127,19.3217,3600.0
2015-07-14 13:05:00,21.53,21.55,21.53,21.54,4400.0,19.3306,19.3486,19.3306,19.3396,4400.0
2015-07-14 13:10:00,21.54,21.54,21.54,21.54,1600.0,19.3396,19.3396,19.3396,19.3396,1600.0
2015-07-14 13:15:00,21.54,21.54,21.53,21.53,3200.0,19.3396,19.3396,19.3306,19.3306,3200.0
2015-07-14 13:20:00,21.53,21.54,21.53,21.54,7460.0,19.3306,19.3396,19.3306,19.3396,7460.0
2015-07-14 13:25:00,21.54,21.54,21.53,21.54,4400.0,19.3396,19.3396,19.3306,19.3396,4400.0
2015-07-14 13:30:00,21.54,21.55,21.54,21.54,3200.0,19.3396,19.3486,19.3396,19.3396,3200.0
2015-07-14 13:35:00,21.55,21.55,21.54,21.55,2000.0,19.3486,19.3486,19.3396,19.3486,2000.0
2015-07-14 13:40:00,21.55,21.55,21.55,21.55,7200.0,19.3486,19.3486,19.3486,19.3486,7200.0
2015-07-14 13:45:00,21.55,21.56,21.55,21.56,8000.0,19.3486,19.3576,19.3486,19.3576,8000.0
2015-07-14 13:50:00,21.55,21.56,21.55,21.56,2800.0,19.3486,19.3576,19.3486,19.3576,2800.0
2015-07-14 13:55:00,21.56,21.57,21.56,21.56,3200.0,19.3576,19.3666,19.3576,19.3576,3200.0
2015-07-14 14:00:00,21.56,21.56,21.54,21.54,9600.0,19.3576,19.3576,19.3396,19.3396,9600.0
2015-07-14 14:05:00,21.54,21.55,21.54,21.55,2000.0,19.3396,19.3486,19.3396,19.3486,2000.0
2015-07-14 14:10:00,21.54,21.56,21.54,21.56,5828.0,19.3396,19.3576,19.3396,19.3576,5828.0
2015-07-14 14:15:00,21.56,21.56,21.55,21.55,5600.0,19.3576,19.3576,19.3486,19.3486,5600.0
2015-07-14 14:20:00,21.56,21.56,21.55,21.56,1700.0,19.3576,19.3576,19.3486,19.3576,1700.0
2015-07-14 14:25:00,21.56,21.57,21.56,21.57,8640.0,19.3576,19.3666,19.3576,19.3666,8640.0
2015-07-14 14:30:00,21.57,21.6,21.57,21.58,13920.0,19.3666,19.3935,19.3666,19.3755,13920.0
2015-07-14 14:35:00,21.59,21.6,21.59,21.6,7756.0,19.3845,19.3935,19.3845,19.3935,7756.0
2015-07-14 14:40:00,21.6,21.61,21.59,21.61,6520.0,19.3935,19.4025,19.3845,19.4025,6520.0
2015-07-14 14:45:00,21.6,21.61,21.6,21.61,11600.0,19.3935,19.4025,19.3935,19.4025,11600.0
2015-07-14 14:50:00,21.61,21.61,21.6,21.61,6000.0,19.4025,19.4025,19.3935,19.4025,6000.0
2015-07-14 14:55:00,21.6,21.61,21.6,21.6,8400.0,19.3935,19.4025,19.3935,19.3935,8400.0
2015-07-14 15:00:00,21.6,21.62,21.6,21.62,13200.0,19.3935,19.4115,19.3935,19.4115,13200.0
2015-07-14 15:05:00,21.61,21.62,21.61,21.61,14000.0,19.4025,19.4115,19.4025,19.4025,14000.0
2015-07-14 15:10:00,21.61,21.61,21.61,21.61,8000.0,19.4025,19.4025,19.4025,19.4025,8000.0
2015-07-14 15:15:00,21.61,21.61,21.61,21.61,7600.0,19.4025,19.4025,19.4025,19.4025,7600.0
2015-07-14 15:20:00,21.61,21.61,21.6,21.6,16300.0,19.4025,19.4025,19.3935,19.3935,16300.0
2015-07-14 15:25:00,21.6,21.61,21.59,21.59,8000.0,19.3935,19.4025,19.3845,19.3845,8000.0
2015-07-14 15:30:00,21.59,21.59,21.58,21.59,11324.0,19.3845,19.3845,19.3755,19.3845,11324.0
2015-07-14 15:35:00,21.58,21.58,21.57,21.57,13976.0,19.3755,19.3755,19.3666,19.3666,13976.0
2015-07-14 15:40:00,21.57,21.58,21.57,21.57,19152.0,19.3666,19.3755,19.3666,19.3666,19152.0
2015-07-14 15:45:00,21.58,21.58,21.57,21.58,16200.0,19.3755,19.3755,19.3666,19.3755,16200.0
2015-07-14 15:50:00,21.58,21.58,21.57,21.58,34024.0,19.3755,19.3755,19.3666,19.3755,34024.0
2015-07-14 15:55:00,21.58,21.58,21.56,21.57,65344.0,19.3755,19.3755,19.3576,19.3666,65344.0
2015-07-15 09:30:00,21.56,21.6,21.47,21.51,33028.0,19.3576,19.3935,19.2768,19.3127,33028.0
2015-07-15 09:35:00,21.6,21.6,21.55,21.56,1600.0,19.3935,19.3935,19.3486,19.3576,1600.0
2015-07-15 09:40:00,21.58,21.59,21.54,21.57,6800.0,19.3755,19.3845,19.3396,19.3666,6800.0
2015-07-15 09:45:00,21.55,21.57,21.54,21.54,2400.0,19.3486,19.3666,19.3396,19.3396,2400.0
2015-07-15 09:50:00,21.55,21.56,21.55,21.55,4400.0,19.3486,19.3576,19.3486,19.3486,4400.0
2015-07-15 09:55:00,21.57,21.57,21.56,21.57,2000.0,19.3666,19.3666,19.3576,19.3666,2000.0
2015-07-15 10:00:00,21.55,21.55,21.53,21.53,5300.0,19.3486,19.3486,19.3306,19.3306,5300.0
2015-07-15 10:05:00,21.51,21.56,21.51,21.56,13208.0,19.3127,19.3576,19.3127,19.3576,13208.0
2015-07-15 10:10:00,21.56,21.57,21.56,21.56,1600.0,19.3576,19.3666,19.3576,19.3576,1600.0
2015-07-15 10:15:00,21.56,21.6,21.55,21.58,54376.0,19.3576,19.3935,19.3486,19.3755,54376.0
2015-07-15 10:20:00,21.58,21.58,21.56,21.57,31600.0,19.3755,19.3755,19.3576,19.3666,31600.0
2015-07-15 10:25:00,21.57,21.57,21.56,21.57,4028.0,19.3666,19.3666,19.3576,19.3666,4028.0
2015-07-15 10:30:00,21.57,21.57,21.54,21.55,5200.0,19.3666,19.3666,19.3396,19.3486,5200.0
2015-07-15 10:35:00,21.56,21.56,21.56,21.56,4000.0,19.3576,19.3576,19.3576,19.3576,4000.0
2015-07-15 10:40:00,21.57,21.57,21.56,21.56,2000.0,19.3666,19.3666,19.3576,19.3576,2000.0
2015-07-15 10:45:00,21.55,21.55,21.5,21.52,44752.0,19.3486,19.3486,19.3037,19.3217,44752.0
2015-07-15 10:50:00,21.52,21.53,21.52,21.52,10356.0,19.3217,19.3306,19.3217,19.3217,10356.0
2015-07-15 10:55:00,21.53,21.53,21.5,21.51,9200.0,19.3306,19.3306,19.3037,19.3127,9200.0
2015-07-15 11:00:00,21.5,21.51,21.5,21.51,2800.0,19.3037,19.3127,19.3037,19.3127,2800.0
2015-07-15 11:05:00,21.51,21.51,21.48,21.5,17124.0,19.3127,19.3127,19.2858,19.3037,17124.0
2015-07-15 11:10:00,21.51,21.51,21.5,21.5,6400.0,19.3127,19.3127,19.3037,19.3037,6400.0
2015-07-15 11:15:00,21.5,21.5,21.49,21.5,10164.0,19.3037,19.3037,19.2947,19.3037,10164.0
2015-07-15 11:20:00,21.49,21.51,21.49,21.5,7280.0,19.2947,19.3127,19.2947,19.3037,7280.0
2015-07-15 11:25:00,21.5,21.5,21.49,21.49,2800.0,19.3037,19.3037,19.2947,19.2947,2800.0
2015-07-15 11:30:00,21.49,21.49,21.49,21.49,7200.0,19.2947,19.2947,19.2947,19.2947,7200.0
2015-07-15 11:35:00,21.49,21.51,21.49,21.51,7664.0,19.2947,19.3127,19.2947,19.3127,7664.0
2015-07-15 11:40:00,21.52,21.52,21.51,21.52,1200.0,19.3217,19.3217,19.3127,19.3217,1200.0
2015-07-15 11:45:00,21.52,21.52,21.5,21.51,2836.0,19.3217,19.3217,19.3037,19.3127,2836.0
2015-07-15 11:50:00,21.51,21.51,21.49,21.5,5200.0,19.3127,19.3127,19.2947,19.3037,5200.0
2015-07-15 11:55:00,21.5,21.5,21.5,21.5,1600.0,19.3037,19.3037,19.3037,19.3037,1600.0
2015-07-15 12:00:00,21.5,21.52,21.5,21.52,4400.0,19.3037,19.3217,19.3037,19.3217,4400.0
2015-07-15 12:05:00,21.52,21.52,21.52,21.52,4400.0,19.3217,19.3217,19.3217,19.3217,4400.0
2015-07-15 12:10:00,21.52,21.52,21.51,21.52,4004.0,19.3217,19.3217,19.3127,19.3217,4004.0
2015-07-15 12:15:00,21.51,21.51,21.49,21.49,6940.0,19.3127,19.3127,19.2947,19.2947,6940.0
2015-07-15 12:20:00,21.49,21.5,21.49,21.5,5200.0,19.2947,19.3037,19.2947,19.3037,5200.0
2015-07-15 12:25:00,21.5,21.52,21.5,21.52,6800.0,19.3037,19.3217,19.3037,19.3217,6800.0
2015-07-15 12:30:00,21.52,21.53,21.52,21.53,4060.0,19.3217,19.3306,19.3217,19.3306,4060.0
2015-07-15 12:35:00,21.52,21.53,21.52,21.53,4800.0,19.3217,19.3306,19.3217,19.3306,4800.0
2015-07-15 12:40:00,21.53,21.53,21.52,21.53,4400.0,19.3306,19.3306,19.3217,19.3306,4400.0
2015-07-15 12:45:00,21.53,21.53,21.53,21.53,1640.0,19.3306,19.3306,19.3306,19.3306,1640.0
2015-07-15 12:50:00,21.53,21.53,21.52,21.52,6000.0,19.3306,19.3306,19.3217,19.3217,6000.0
2015-07-15 12:55:00,21.53,21.53,21.52,21.53,15200.0,19.3306,19.3306,19.3217,19.3306,15200.0
2015-07-15 13:00:00,21.53,21.53,21.52,21.52,8000.0,19.3306,19.3306,19.3217,19.3217,8000.0
2015-07-15 13:05:00,21.52,21.53,21.52,21.52,11880.0,19.3217,19.3306,19.3217,19.3217,11880.0
2015-07-15 13:10:00,21.52,21.54,21.52,21.54,10000.0,19.3217,19.3396,19.3217,19.3396,10000.0
2015-07-15 13:15:00,21.54,21.54,21.53,21.54,7300.0,19.3396,19.3396,19.3306,19.3396,7300.0
2015-07-15 13:20:00,21.53,21.54,21.53,21.54,3600.0,19.3306,19.3396,19.3306,19.3396,3600.0
2015-07-15 13:25:00,21.54,21.54,21.53,21.54,5224.0,19.3396,19.3396,19.3306,19.3396,5224.0
2015-07-15 13:30:00,21.53,21.53,21.52,21.52,10800.0,19.3306,19.3306,19.3217,19.3217,10800.0
2015-07-15 13:35:00,21.52,21.53,21.5,21.5,6400.0,19.3217,19.3306,19.3037,19.3037,6400.0
2015-07-15 13:40:00,21.5,21.52,21.5,21.52,4800.0,19.3037,19.3217,19.3037,19.3217,4800.0
2015-07-15 13:45:00,21.52,21.52,21.51,21.52,7200.0,19.3217,19.3217,19.3127,19.3217,7200.0
2015-07-15 13:50:00,21.52,21.52,21.51,21.51,7400.0,19.3217,19.3217,19.3127,19.3127,7400.0
2015-07-15 13:55:00,21.51,21.52,21.51,21.52,6400.0,19.3127,19.3217,19.3127,19.3217,6400.0
2015-07-15 14:00:00,21.51,21.52,21.5,21.51,7600.0,19.3127,19.3217,19.3037,19.3127,7600.0
2015-07-15 14:05:00,21.51,21.54,21.5,21.54,81276.0,19.3127,19.3396,19.3037,19.3396,81276.0
2015-07-15 14:10:00,21.54,21.56,21.54,21.55,43336.0,19.3396,19.3576,19.3396,19.3486,43336.0
2015-07-15 14:15:00,21.56,21.58,21.55,21.57,58644.0,19.3576,19.3755,19.3486,19.3666,58644.0
2015-07-15 14:20:00,21.58,21.6,21.58,21.58,33312.0,19.3755,19.3935,19.3755,19.3755,33312.0
2015-07-15 14:25:00,21.58,21.59,21.57,21.59,28612.0,19.3755,19.3845,19.3666,19.3845,28612.0
2015-07-15 14:30:00,21.59,21.59,21.57,21.57,55984.0,19.3845,19.3845,19.3666,19.3666,55984.0
2015-07-15 14:35:00,21.57,21.57,21.55,21.56,19644.0,19.3666,19.3666,19.3486,19.3576,19644.0
2015-07-15 14:40:00,21.55,21.56,21.54,21.54,28208.0,19.3486,19.3576,19.3396,19.3396,28208.0
2015-07-15 14:45:00,21.54,21.54,21.5,21.5,87360.0,19.3396,19.3396,19.3037,19.3037,87360.0
2015-07-15 14:50:00,21.5,21.52,21.49,21.5,18820.0,19.3037,19.3217,19.2947,19.3037,18820.0
2015-07-15 14:55:00,21.49,21.52,21.49,21.52,9820.0,19.2947,19.3217,19.2947,19.3217,9820.0
2015-07-15 15:00:00,21.51,21.52,21.51,21.52,16592.0,19.3127,19.3217,19.3127,19.3217,16592.0
2015-07-15 15:05:00,21.52,21.52,21.51,21.52,19600.0,19.3217,19.3217,19.3127,19.3217,19600.0
2015-07-15 15:10:00,21.51,21.53,21.51,21.52,11600.0,19.3127,19.3306,19.3127,19.3217,11600.0
2015-07-15 15:15:00,21.52,21.54,21.52,21.54,14500.0,19.3217,19.3396,19.3217,19.3396,14500.0
2015-07-15 15:20:00,21.54,21.54,21.52,21.53,13324.0,19.3396,19.3396,19.3217,19.3306,13324.0
2015-07-15 15:25:00,21.53,21.53,21.52,21.53,11200.0,19.3306,19.3306,19.3217,19.3306,11200.0
2015-07-15 15:30:00,21.53,21.54,21.53,21.54,21320.0,19.3306,19.3396,19.3306,19.3396,21320.0
2015-07-15 15:35:00,21.54,21.56,21.53,21.55,24972.0,19.3396,19.3576,19.3306,19.3486,24972.0
2015-07-15 15:40:00,21.56,21.56,21.54,21.55,27832.0,19.3576,19.3576,19.3396,19.3486,27832.0
2015-07-15 15:45:00,21.55,21.55,21.53,21.54,40200.0,19.3486,19.3486,19.3306,19.3396,40200.0
2015-07-15 15:50:00,21.54,21.54,21.49,21.53,125160.0,19.3396,19.3396,19.2947,19.3306,125160.0
2015-07-15 15:55:00,21.53,21.53,21.49,21.52,140476.0,19.3306,19.3306,19.2947,19.3217,140476.0
2015-07-16 09:30:00,21.67,21.77,21.62,21.7,47648.0,19.4563,19.5461,19.4115,19.4833,47648.0
2015-07-16 09:35:00,21.65,21.7,21.65,21.66,9264.0,19.4384,19.4833,19.4384,19.4474,9264.0
2015-07-16 09:40:00,21.71,21.71,21.64,21.64,48120.0,19.4923,19.4923,19.4294,19.4294,48120.0
2015-07-16 09:45:00,21.67,21.69,21.64,21.67,14300.0,19.4563,19.4743,19.4294,19.4563,14300.0
2015-07-16 09:50:00,21.66,21.7,21.66,21.67,7580.0,19.4474,19.4833,19.4474,19.4563,7580.0
2015-07-16 09:55:00,21.67,21.68,21.67,21.67,3800.0,19.4563,19.4653,19.4563,19.4563,3800.0
2015-07-16 10:00:00,21.67,21.68,21.62,21.64,28984.0,19.4563,19.4653,19.4115,19.4294,28984.0
2015-07-16 10:05:00,21.63,21.66,21.61,21.64,30684.0,19.4204,19.4474,19.4025,19.4294,30684.0
2015-07-16 10:10:00,21.64,21.66,21.61,21.61,37724.0,19.4294,19.4474,19.4025,19.4025,37724.0
2015-07-16 10:15:00,21.6,21.65,21.59,21.65,13456.0,19.3935,19.4384,19.3845,19.4384,13456.0
2015-07-16 10:20:00,21.67,21.68,21.64,21.64,26020.0,19.4563,19.4653,19.4294,19.4294,26020.0
2015-07-16 10:25:00,21.64,21.65,21.63,21.64,17776.0,19.4294,19.4384,19.4204,19.4294,17776.0
2015-07-16 10:30:00,21.66,21.67,21.64,21.64,35148.0,19.4474,19.4563,19.4294,19.4294,35148.0
2015-07-16 10:35:00,21.64,21.65,21.63,21.65,25664.0,19.4294,19.4384,19.4204,19.4384,25664.0
2015-07-16 10:40:00,21.65,21.65,21.63,21.65,16000.0,19.4384,19.4384,19.4204,19.4384,16000.0
2015-07-16 10:45:00,21.65,21.67,21.65,21.66,8700.0,19.4384,19.4563,19.4384,19.4474,8700.0
2015-07-16 10:50:00,21.66,21.66,21.64,21.65,37716.0,19.4474,19.4474,19.4294,19.4384,37716.0
2015-07-16 10:55:00,21.66,21.67,21.66,21.67,7864.0,19.4474,19.4563,19.4474,19.4563,7864.0
2015-07-16 11:00:00,21.67,21.68,21.67,21.68,38944.0,19.4563,19.4653,19.4563,19.4653,38944.0
2015-07-16 11:05:00,21.68,21.68,21.67,21.68,14696.0,19.4653,19.4653,19.4563,19.4653,14696.0
2015-07-16 11:10:00,21.68,21.72,21.68,21.7,50480.0,19.4653,19.5012,19.4653,19.4833,50480.0
2015-07-16 11:15:00,21.7,21.71,21.7,21.71,28360.0,19.4833,19.4923,19.4833,19.4923,28360.0
2015-07-16 11:20:00,21.72,21.74,21.71,21.73,14400.0,19.5012,19.5192,19.4923,19.5102,14400.0
2015-07-16 11:25:00,21.74,21.76,21.74,21.76,6400.0,19.5192,19.5372,19.5192,19.5372,6400.0
2015-07-16 11:30:00,21.76,21.78,21.76,21.77,18368.0,19.5372,19.5551,19.5372,19.5461,18368.0
2015-07-16 11:35:00,21.77,21.79,21.75,21.79,19908.0,19.5461,19.5641,19.5282,19.5641,19908.0
2015-07-16 11:40:00,21.78,21.8,21.78,21.8,10880.0,19.5551,19.5731,19.5551,19.5731,10880.0
2015-07-16 11:45:00,21.8,21.82,21.79,21.79,51688.0,19.5731,19.591,19.5641,19.5641,51688.0
2015-07-16 11:50:00,21.78,21.79,21.75,21.75,19384.0,19.5551,19.5641,19.5282,19.5282,19384.0
2015-07-16 11:55:00,21.76,21.76,21.73,21.73,41580.0,19.5372,19.5372,19.5102,19.5102,41580.0
2015-07-16 12:00:00,21.72,21.73,21.72,21.72,17816.0,19.5012,19.5102,19.5012,19.5012,17816.0
2015-07-16 12:05:00,21.72,21.72,21.71,21.71,13640.0,19.5012,19.5012,19.4923,19.4923,13640.0
2015-07-16 12:10:00,21.71,21.71,21.67,21.68,39676.0,19.4923,19.4923,19.4563,19.4653,39676.0
2015-07-16 12:15:00,21.68,21.7,21.67,21.69,6280.0,19.4653,19.4833,19.4563,19.4743,6280.0
2015-07-16 12:20:00,21.69,21.74,21.69,21.74,20940.0,19.4743,19.5192,19.4743,19.5192,20940.0
2015-07-16 12:25:00,21.75,21.75,21.74,21.75,19968.0,19.5282,19.5282,19.5192,19.5282,19968.0
2015-07-16 12:30:00,21.75,21.76,21.73,21.75,46508.0,19.5282,19.5372,19.5102,19.5282,46508.0
2015-07-16 12:35:00,21.75,21.75,21.7,21.75,26800.0,19.5282,19.5282,19.4833,19.5282,26800.0
2015-07-16 12:40:00,21.75,21.75,21.74,21.74,26628.0,19.5282,19.5282,19.5192,19.5192,26628.0
2015-07-16 12:45:00,21.74,21.74,21.72,21.73,16932.0,19.5192,19.5192,19.5012,19.5102,16932.0
2015-07-16 12:50:00,21.73,21.75,21.72,21.74,17600.0,19.5102,19.5282,19.5012,19.5192,17600.0
2015-07-16 12:55:00,21.73,21.75,21.72,21.74,22104.0,19.5102,19.5282,19.5012,19.5192,22104.0
2015-07-16 13:00:00,21.74,21.75,21.73,21.74,21700.0,19.5192,19.5282,19.5102,19.5192,21700.0
2015-07-16 13:05:00,21.75,21.75,21.74,21.74,28800.0,19.5282,19.5282,19.5192,19.5192,28800.0
2015-07-16 13:10:00,21.74,21.75,21.73,21.74,26956.0,19.5192,19.5282,19.5102,19.5192,26956.0
2015-07-16 13:15:00,21.74,21.74,21.72,21.72,18000.0,19.5192,19.5192,19.5012,19.5012,18000.0
2015-07-16 13:20:00,21.72,21.75,21.71,21.75,23176.0,19.5012,19.5282,19.4923,19.5282,23176.0
2015-07-16 13:25:00,21.75,21.76,21.72,21.72,33456.0,19.5282,19.5372,19.5012,19.5012,33456.0
2015-07-16 13:30:00,21.73,21.74,21.72,21.72,24672.0,19.5102,19.5192,19.5012,19.5012,24672.0
2015-07-16 13:35:00,21.73,21.74,21.72,21.74,25272.0,19.5102,19.5192,19.5012,19.5192,25272.0
2015-07-16 13:40:00,21.74,21.75,21.74,21.75,23152.0,19.5192,19.5282,19.5192,19.5282,23152.0
2015-07-16 13:45:00,21.74,21.76,21.74,21.75,44204.0,19.5192,19.5372,19.5192,19.5282,44204.0
2015-07-16 13:50:00,21.74,21.75,21.72,21.72,25600.0,19.5192,19.5282,19.5012,19.5012,25600.0
2015-07-16 13:55:00,21.73,21.73,21.69,21.7,32920.0,19.5102,19.5102,19.4743,19.4833,32920.0
2015-07-16 14:00:00,21.71,21.74,21.7,21.71,59400.0,19.4923,19.5192,19.4833,19.4923,59400.0
2015-07-16 14:05:00,21.72,21.73,21.7,21.7,39972.0,19.5012,19.5102,19.4833,19.4833,39972.0
2015-07-16 14:10:00,21.71,21.71,21.68,21.68,34684.0,19.4923,19.4923,19.4653,19.4653,34684.0
2015-07-16 14:15:00,21.68,21.7,21.67,21.7,31600.0,19.4653,19.4833,19.4563,19.4833,31600.0
2015-07-16 14:20:00,21.69,21.75,21.69,21.74,51764.0,19.4743,19.5282,19.4743,19.5192,51764.0
2015-07-16 14:25:00,21.74,21.75,21.72,21.73,63600.0,19.5192,19.5282,19.5012,19.5102,63600.0
2015-07-16 14:30:00,21.74,21.75,21.72,21.72,41440.0,19.5192,19.5282,19.5012,19.5012,41440.0
2015-07-16 14:35:00,21.72,21.74,21.7,21.73,44480.0,19.5012,19.5192,19.4833,19.5102,44480.0
2015-07-16 14:40:00,21.73,21.75,21.72,21.74,41792.0,19.5102,19.5282,19.5012,19.5192,41792.0
2015-07-16 14:45:00,21.74,21.74,21.71,21.71,46800.0,19.5192,19.5192,19.4923,19.4923,46800.0
2015-07-16 14:50:00,21.71,21.72,21.69,21.7,51208.0,19.4923,19.5012,19.4743,19.4833,51208.0
2015-07-16 14:55:00,21.7,21.71,21.66,21.7,44824.0,19.4833,19.4923,19.4474,19.4833,44824.0
2015-07-16 15:00:00,21.7,21.71,21.68,21.7,54880.0,19.4833,19.4923,19.4653,19.4833,54880.0
2015-07-16 15:05:00,21.69,21.7,21.68,21.68,58700.0,19.4743,19.4833,19.4653,19.4653,58700.0
2015-07-16 15:10:00,21.68,21.71,21.66,21.67,57132.0,19.4653,19.4923,19.4474,19.4563,57132.0
2015-07-16 15:15:00,21.68,21.7,21.68,21.7,40428.0,19.4653,19.4833,19.4653,19.4833,40428.0
2015-07-16 15:20:00,21.7,21.71,21.68,21.69,63836.0,19.4833,19.4923,19.4653,19.4743,63836.0
2015-07-16 15:25:00,21.69,21.7,21.68,21.7,63496.0,19.4743,19.4833,19.4653,19.4833,63496.0
2015-07-16 15:30:00,21.7,21.7,21.66,21.67,82368.0,19.4833,19.4833,19.4474,19.4563,82368.0
2015-07-16 15:35:00,21.67,21.67,21.66,21.67,53200.0,19.4563,19.4563,19.4474,19.4563,53200.0
2015-07-16 15:40:00,21.67,21.67,21.65,21.65,97472.0,19.4563,19.4563,19.4384,19.4384,97472.0
2015-07-16 15:45:00,21.65,21.7,21.65,21.69,111324.0,19.4384,19.4833,19.4384,19.4743,111324.0
2015-07-16 15:50:00,21.69,21.75,21.65,21.65,155608.0,19.4743,19.5282,19.4384,19.4384,155608.0
2015-07-16 15:55:00,21.65,21.72,21.65,21.68,201300.0,19.4384,19.5012,19.4384,19.4653,201300.0
2015-07-17 09:30:00,21.63,21.63,21.16,21.35,213716.0,19.4204,19.4204,18.9984,19.169,213716.0
2015-07-17 09:35:00,21.35,21.5,21.31,21.39,91500.0,19.169,19.3037,19.1331,19.205,91500.0
2015-07-17 09:40:00,21.34,21.48,21.28,21.34,108520.0,19.1601,19.2858,19.1062,19.1601,108520.0
2015-07-17 09:45:00,21.38,21.43,21.31,21.4,89856.0,19.196,19.2409,19.1331,19.2139,89856.0
2015-07-17 09:50:00,21.43,21.47,21.39,21.45,81400.0,19.2409,19.2768,19.205,19.2588,81400.0
2015-07-17 09:55:00,21.47,21.59,21.45,21.59,33240.0,19.2768,19.3845,19.2588,19.3845,33240.0
2015-07-17 10:00:00,21.61,21.61,21.42,21.48,54912.0,19.4025,19.4025,19.2319,19.2858,54912.0
2015-07-17 10:05:00,21.48,21.48,21.32,21.34,107388.0,19.2858,19.2858,19.1421,19.1601,107388.0
2015-07-17 10:10:00,21.34,21.35,21.29,21.33,72584.0,19.1601,19.169,19.1152,19.1511,72584.0
2015-07-17 10:15:00,21.33,21.33,21.25,21.31,27240.0,19.1511,19.1511,19.0793,19.1331,27240.0
2015-07-17 10:20:00,21.32,21.36,21.28,21.29,50228.0,19.1421,19.178,19.1062,19.1152,50228.0
2015-07-17 10:25:00,21.28,21.32,21.28,21.3,18000.0,19.1062,19.1421,19.1062,19.1241,18000.0
2015-07-17 10:30:00,21.31,21.35,21.3,21.3,38412.0,19.1331,19.169,19.1241,19.1241,38412.0
2015-07-17 10:35:00,21.3,21.3,21.27,21.3,22508.0,19.1241,19.1241,19.0972,19.1241,22508.0
2015-07-17 10:40:00,21.3,21.31,21.29,21.29,35756.0,19.1241,19.1331,19.1152,19.1152,35756.0
2015-07-17 10:45:00,21.29,21.31,21.24,21.26,60360.0,19.1152,19.1331,19.0703,19.0882,60360.0
2015-07-17 10:50:00,21.26,21.31,21.25,21.31,36784.0,19.0882,19.1331,19.0793,19.1331,36784.0
2015-07-17 10:55:00,21.31,21.37,21.31,21.37,23176.0,19.1331,19.187,19.1331,19.187,23176.0
2015-07-17 11:00:00,21.38,21.39,21.36,21.36,42600.0,19.196,19.205,19.178,19.178,42600.0
2015-07-17 11:05:00,21.36,21.39,21.35,21.35,30440.0,19.178,19.205,19.169,19.169,30440.0
2015-07-17 11:10:00,21.35,21.38,21.34,21.34,24900.0,19.169,19.196,19.1601,19.1601,24900.0
2015-07-17 11:15:00,21.34,21.39,21.33,21.35,34400.0,19.1601,19.205,19.1511,19.169,34400.0
2015-07-17 11:20:00,21.35,21.36,21.34,21.35,31332.0,19.169,19.178,19.1601,19.169,31332.0
2015-07-17 11:25:00,21.35,21.35,21.32,21.35,23600.0,19.169,19.169,19.1421,19.169,23600.0
2015-07-17 11:30:00,21.35,21.37,21.35,21.36,22432.0,19.169,19.187,19.169,19.178,22432.0
2015-07-17 11:35:00,21.36,21.38,21.36,21.36,24672.0,19.178,19.196,19.178,19.178,24672.0
2015-07-17 11:40:00,21.36,21.37,21.33,21.33,29932.0,19.178,19.187,19.1511,19.1511,29932.0
2015-07-17 11:45:00,21.34,21.36,21.33,21.35,36376.0,19.1601,19.178,19.1511,19.169,36376.0
2015-07-17 11:50:00,21.35,21.35,21.35,21.35,14400.0,19.169,19.169,19.169,19.169,14400.0
2015-07-17 11:55:00,21.35,21.35,21.34,21.35,15132.0,19.169,19.169,19.1601,19.169,15132.0
2015-07-17 12:00:00,21.35,21.35,21.34,21.35,18008.0,19.169,19.169,19.1601,19.169,18008.0
2015-07-17 12:05:00,21.35,21.35,21.29,21.31,35660.0,19.169,19.169,19.1152,19.1331,35660.0
2015-07-17 12:10:00,21.31,21.34,21.3,21.33,15664.0,19.1331,19.1601,19.1241,19.1511,15664.0
2015-07-17 12:15:00,21.33,21.34,21.32,21.33,10400.0,19.1511,19.1601,19.1421,19.1511,10400.0
2015-07-17 12:20:00,21.33,21.33,21.31,21.31,12000.0,19.1511,19.1511,19.1331,19.1331,12000.0
2015-07-17 12:25:00,21.32,21.35,21.32,21.34,39600.0,19.1421,19.169,19.1421,19.1601,39600.0
2015-07-17 12:30:00,21.34,21.35,21.34,21.35,12012.0,19.1601,19.169,19.1601,19.169,12012.0
2015-07-17 12:35:00,21.35,21.35,21.28,21.28,64724.0,19.169,19.169,19.1062,19.1062,64724.0
2015-07-17 12:40:00,21.28,21.29,21.25,21.29,11600.0,19.1062,19.1152,19.0793,19.1152,11600.0
2015-07-17 12:45:00,21.3,21.3,21.25,21.3,20400.0,19.1241,19.1241,19.0793,19.1241,20400.0
2015-07-17 12:50:00,21.3,21.31,21.29,21.31,4800.0,19.1241,19.1331,19.1152,19.1331,4800.0
2015-07-17 12:55:00,21.32,21.33,21.24,21.24,52140.0,19.1421,19.1511,19.0703,19.0703,52140.0
2015-07-17 13:00:00,21.25,21.28,21.25,21.28,14000.0,19.0793,19.1062,19.0793,19.1062,14000.0
2015-07-17 13:05:00,21.28,21.28,21.27,21.28,9200.0,19.1062,19.1062,19.0972,19.1062,9200.0
2015-07-17 13:10:00,21.28,21.31,21.28,21.3,11800.0,19.1062,19.1331,19.1062,19.1241,11800.0
2015-07-17 13:15:00,21.3,21.3,21.28,21.3,13200.0,19.1241,19.1241,19.1062,19.1241,13200.0
2015-07-17 13:20:00,21.3,21.31,21.27,21.27,19084.0,19.1241,19.1331,19.0972,19.0972,19084.0
2015-07-17 13:25:00,21.27,21.28,21.25,21.26,11212.0,19.0972,19.1062,19.0793,19.0882,11212.0
2015-07-17 13:30:00,21.25,21.26,21.21,21.25,36012.0,19.0793,19.0882,19.0433,19.0793,36012.0
2015-07-17 13:35:00,21.25,21.26,21.24,21.24,22372.0,19.0793,19.0882,19.0703,19.0703,22372.0
2015-07-17 13:40:00,21.24,21.25,21.23,21.25,32624.0,19.0703,19.0793,19.0613,19.0793,32624.0
2015-07-17 13:45:00,21.25,21.26,21.22,21.22,43104.0,19.0793,19.0882,19.0523,19.0523,43104.0
2015-07-17 13:50:00,21.2,21.23,21.2,21.22,13600.0,19.0344,19.0613,19.0344,19.0523,13600.0
2015-07-17 13:55:00,21.22,21.23,21.21,21.22,14160.0,19.0523,19.0613,19.0433,19.0523,14160.0
2015-07-17 14:00:00,21.22,21.23,21.21,21.22,20604.0,19.0523,19.0613,19.0433,19.0523,20604.0
2015-07-17 14:05:00,21.21,21.23,21.21,21.23,14200.0,19.0433,19.0613,19.0433,19.0613,14200.0
2015-07-17 14:10:00,21.23,21.24,21.22,21.23,10292.0,19.0613,19.0703,19.0523,19.0613,10292.0
2015-07-17 14:15:00,21.23,21.26,21.23,21.25,22988.0,19.0613,19.0882,19.0613,19.0793,22988.0
2015-07-17 14:20:00,21.25,21.25,21.24,21.24,26288.0,19.0793,19.0793,19.0703,19.0703,26288.0
2015-07-17 14:25:00,21.25,21.26,21.24,21.25,31000.0,19.0793,19.0882,19.0703,19.0793,31000.0
2015-07-17 14:30:00,21.25,21.25,21.24,21.25,47200.0,19.0793,19.0793,19.0703,19.0793,47200.0
2015-07-17 14:35:00,21.25,21.28,21.25,21.25,44748.0,19.0793,19.1062,19.0793,19.0793,44748.0
2015-07-17 14:40:00,21.25,21.26,21.21,21.23,45008.0,19.0793,19.0882,19.0433,19.0613,45008.0
2015-07-17 14:45:00,21.23,21.25,21.23,21.25,29428.0,19.0613,19.0793,19.0613,19.0793,29428.0
2015-07-17 14:50:00,21.24,21.28,21.24,21.27,60128.0,19.0703,19.1062,19.0703,19.0972,60128.0
2015-07-17 14:55:00,21.27,21.33,21.27,21.32,32908.0,19.0972,19.1511,19.0972,19.1421,32908.0
2015-07-17 15:00:00,21.32,21.32,21.29,21.29,45340.0,19.1421,19.1421,19.1152,19.1152,45340.0
2015-07-17 15:05:00,21.3,21.33,21.29,21.3,51228.0,19.1241,19.1511,19.1152,19.1241,51228.0
2015-07-17 15:10:00,21.31,21.32,21.29,21.32,20400.0,19.1331,19.1421,19.1152,19.1421,20400.0
2015-07-17 15:15:00,21.31,21.32,21.31,21.32,41660.0,19.1331,19.1421,19.1331,19.1421,41660.0
2015-07-17 15:20:00,21.32,21.33,21.31,21.32,52700.0,19.1421,19.1511,19.1331,19.1421,52700.0
2015-07-17 15:25:00,21.32,21.33,21.31,21.31,24400.0,19.1421,19.1511,19.1331,19.1331,24400.0
2015-07-17 15:30:00,21.31,21.33,21.31,21.32,61848.0,19.1331,19.1511,19.1331,19.1421,61848.0
2015-07-17 15:35:00,21.32,21.33,21.32,21.32,55140.0,19.1421,19.1511,19.1421,19.1421,55140.0
2015-07-17 15:40:00,21.32,21.33,21.31,21.33,36616.0,19.1421,19.1511,19.1331,19.1511,36616.0
2015-07-17 15:45:00,21.32,21.33,21.32,21.33,61732.0,19.1421,19.1511,19.1421,19.1511,61732.0
2015-07-17 15:50:00,21.33,21.38,21.33,21.38,103480.0,19.1511,19.196,19.1511,19.196,103480.0
2015-07-17 15:55:00,21.38,21.39,21.36,21.39,328020.0,19.196,19.205,19.178,19.205,328020.0
2015-07-20 09:30:00,21.5,21.5,21.42,21.5,60072.0,19.3037,19.3037,19.2319,19.3037,60072.0
2015-07-20 09:35:00,21.48,21.52,21.46,21.5,38264.0,19.2858,19.3217,19.2678,19.3037,38264.0
2015-07-20 09:40:00,21.51,21.55,21.51,21.53,16000.0,19.3127,19.3486,19.3127,19.3306,16000.0
2015-07-20 09:45:00,21.53,21.55,21.48,21.54,36128.0,19.3306,19.3486,19.2858,19.3396,36128.0
2015-07-20 09:50:00,21.55,21.6,21.55,21.59,15200.0,19.3486,19.3935,19.3486,19.3845,15200.0
2015-07-20 09:55:00,21.59,21.67,21.58,21.62,40716.0,19.3845,19.4563,19.3755,19.4115,40716.0
2015-07-20 10:00:00,21.64,21.68,21.62,21.68,32584.0,19.4294,19.4653,19.4115,19.4653,32584.0
2015-07-20 10:05:00,21.69,21.73,21.68,21.72,31200.0,19.4743,19.5102,19.4653,19.5012,31200.0
2015-07-20 10:10:00,21.73,21.75,21.72,21.74,32976.0,19.5102,19.5282,19.5012,19.5192,32976.0
2015-07-20 10:15:00,21.72,21.74,21.7,21.73,29468.0,19.5012,19.5192,19.4833,19.5102,29468.0
2015-07-20 10:20:00,21.72,21.74,21.71,21.72,15200.0,19.5012,19.5192,19.4923,19.5012,15200.0
2015-07-20 10:25:00,21.73,21.74,21.72,21.73,27752.0,19.5102,19.5192,19.5012,19.5102,27752.0
2015-07-20 10:30:00,21.72,21.74,21.71,21.73,13280.0,19.5012,19.5192,19.4923,19.5102,13280.0
2015-07-20 10:35:00,21.73,21.75,21.7,21.74,25200.0,19.5102,19.5282,19.4833,19.5192,25200.0
2015-07-20 10:40:00,21.74,21.74,21.7,21.7,32800.0,19.5192,19.5192,19.4833,19.4833,32800.0
2015-07-20 10:45:00,21.71,21.72,21.65,21.65,22400.0,19.4923,19.5012,19.4384,19.4384,22400.0
2015-07-20 10:50:00,21.66,21.66,21.64,21.65,14116.0,19.4474,19.4474,19.4294,19.4384,14116.0
2015-07-20 10:55:00,21.65,21.66,21.64,21.65,35744.0,19.4384,19.4474,19.4294,19.4384,35744.0
2015-07-20 11:00:00,21.64,21.65,21.63,21.64,25300.0,19.4294,19.4384,19.4204,19.4294,25300.0
2015-07-20 11:05:00,21.64,21.68,21.64,21.66,24800.0,19.4294,19.4653,19.4294,19.4474,24800.0
2015-07-20 11:10:00,21.66,21.67,21.64,21.65,24800.0,19.4474,19.4563,19.4294,19.4384,24800.0
2015-07-20 11:15:00,21.65,21.66,21.65,21.66,3200.0,19.4384,19.4474,19.4384,19.4474,3200.0
2015-07-20 11:20:00,21.66,21.67,21.64,21.66,25788.0,19.4474,19.4563,19.4294,19.4474,25788.0
2015-07-20 11:25:00,21.67,21.69,21.67,21.67,25528.0,19.4563,19.4743,19.4563,19.4563,25528.0
2015-07-20 11:30:00,21.66,21.66,21.62,21.62,13600.0,19.4474,19.4474,19.4115,19.4115,13600.0
2015-07-20 11:35:00,21.61,21.65,21.61,21.62,39008.0,19.4025,19.4384,19.4025,19.4115,39008.0
2015-07-20 11:40:00,21.61,21.61,21.6,21.61,8000.0,19.4025,19.4025,19.3935,19.4025,8000.0
2015-07-20 11:45:00,21.6,21.64,21.6,21.63,18384.0,19.3935,19.4294,19.3935,19.4204,18384.0
2015-07-20 11:50:00,21.63,21.64,21.62,21.62,10000.0,19.4204,19.4294,19.4115,19.4115,10000.0
2015-07-20 11:55:00,21.62,21.62,21.61,21.61,27704.0,19.4115,19.4115,19.4025,19.4025,27704.0
2015-07-20 12:00:00,21.62,21.62,21.61,21.61,3200.0,19.4115,19.4115,19.4025,19.4025,3200.0
2015-07-20 12:05:00,21.62,21.62,21.6,21.6,5936.0,19.4115,19.4115,19.3935,19.3935,5936.0
2015-07-20 12:10:00,21.6,21.61,21.59,21.61,12000.0,19.3935,19.4025,19.3845,19.4025,12000.0
2015-07-20 12:15:00,21.61,21.61,21.57,21.58,70160.0,19.4025,19.4025,19.3666,19.3755,70160.0
2015-07-20 12:20:00,21.59,21.59,21.55,21.58,45920.0,19.3845,19.3845,19.3486,19.3755,45920.0
2015-07-20 12:25:00,21.57,21.58,21.56,21.58,15052.0,19.3666,19.3755,19.3576,19.3755,15052.0
2015-07-20 12:30:00,21.57,21.59,21.57,21.59,26668.0,19.3666,19.3845,19.3666,19.3845,26668.0
2015-07-20 12:35:00,21.59,21.59,21.56,21.56,54320.0,19.3845,19.3845,19.3576,19.3576,54320.0
2015-07-20 12:40:00,21.56,21.61,21.56,21.61,15984.0,19.3576,19.4025,19.3576,19.4025,15984.0
2015-07-20 12:45:00,21.61,21.61,21.58,21.58,18972.0,19.4025,19.4025,19.3755,19.3755,18972.0
2015-07-20 12:50:00,21.58,21.59,21.58,21.58,10900.0,19.3755,19.3845,19.3755,19.3755,10900.0
2015-07-20 12:55:00,21.58,21.59,21.58,21.59,12400.0,19.3755,19.3845,19.3755,19.3845,12400.0
2015-07-20 13:00:00,21.59,21.62,21.59,21.62,29700.0,19.3845,19.4115,19.3845,19.4115,29700.0
2015-07-20 13:05:00,21.61,21.61,21.61,21.61,8000.0,19.4025,19.4025,19.4025,19.4025,8000.0
2015-07-20 13:10:00,21.61,21.63,21.61,21.62,16000.0,19.4025,19.4204,19.4025,19.4115,16000.0
2015-07-20 13:15:00,21.62,21.63,21.62,21.63,8000.0,19.4115,19.4204,19.4115,19.4204,8000.0
2015-07-20 13:20:00,21.63,21.63,21.62,21.63,17448.0,19.4204,19.4204,19.4115,19.4204,17448.0
2015-07-20 13:25:00,21.63,21.64,21.62,21.62,15288.0,19.4204,19.4294,19.4115,19.4115,15288.0
2015-07-20 13:30:00,21.63,21.63,21.61,21.61,4252.0,19.4204,19.4204,19.4025,19.4025,4252.0
2015-07-20 13:35:00,21.61,21.61,21.61,21.61,12016.0,19.4025,19.4025,19.4025,19.4025,12016.0
2015-07-20 13:40:00,21.61,21.61,21.61,21.61,4400.0,19.4025,19.4025,19.4025,19.4025,4400.0
2015-07-20 13:45:00,21.61,21.61,21.6,21.61,40416.0,19.4025,19.4025,19.3935,19.4025,40416.0
2015-07-20 13:50:00,21.6,21.61,21.6,21.61,36344.0,19.3935,19.4025,19.3935,19.4025,36344.0
2015-07-20 13:55:00,21.61,21.61,21.61,21.61,15320.0,19.4025,19.4025,19.4025,19.4025,15320.0
2015-07-20 14:00:00,21.6,21.61,21.6,21.61,24852.0,19.3935,19.4025,19.3935,19.4025,24852.0
2015-07-20 14:05:00,21.61,21.62,21.61,21.62,13172.0,19.4025,19.4115,19.4025,19.4115,13172.0
2015-07-20 14:10:00,21.62,21.63,21.6,21.61,78736.0,19.4115,19.4204,19.3935,19.4025,78736.0
2015-07-20 14:15:00,21.61,21.62,21.61,21.61,9600.0,19.4025,19.4115,19.4025,19.4025,9600.0
2015-07-20 14:20:00,21.62,21.63,21.62,21.62,15296.0,19.4115,19.4204,19.4115,19.4115,15296.0
2015-07-20 14:25:00,21.63,21.64,21.62,21.64,41460.0,19.4204,19.4294,19.4115,19.4294,41460.0
2015-07-20 14:30:00,21.64,21.65,21.63,21.64,31592.0,19.4294,19.4384,19.4204,19.4294,31592.0
2015-07-20 14:35:00,21.64,21.64,21.62,21.62,10244.0,19.4294,19.4294,19.4115,19.4115,10244.0
2015-07-20 14:40:00,21.62,21.62,21.61,21.61,8800.0,19.4115,19.4115,19.4025,19.4025,8800.0
2015-07-20 14:45:00,21.61,21.62,21.6,21.6,4400.0,19.4025,19.4115,19.3935,19.3935,4400.0
2015-07-20 14:50:00,21.6,21.6,21.57,21.59,58628.0,19.3935,19.3935,19.3666,19.3845,58628.0
2015-07-20 14:55:00,21.59,21.59,21.58,21.58,5200.0,19.3845,19.3845,19.3755,19.3755,5200.0
2015-07-20 15:00:00,21.58,21.58,21.57,21.58,26016.0,19.3755,19.3755,19.3666,19.3755,26016.0
2015-07-20 15:05:00,21.58,21.6,21.57,21.6,38824.0,19.3755,19.3935,19.3666,19.3935,38824.0
2015-07-20 15:10:00,21.6,21.62,21.6,21.61,53828.0,19.3935,19.4115,19.3935,19.4025,53828.0
2015-07-20 15:15:00,21.61,21.61,21.58,21.58,22844.0,19.4025,19.4025,19.3755,19.3755,22844.0
2015-07-20 15:20:00,21.58,21.58,21.57,21.58,22416.0,19.3755,19.3755,19.3666,19.3755,22416.0
2015-07-20 15:25:00,21.57,21.57,21.57,21.57,30408.0,19.3666,19.3666,19.3666,19.3666,30408.0
2015-07-20 15:30:00,21.57,21.58,21.56,21.56,38016.0,19.3666,19.3755,19.3576,19.3576,38016.0
2015-07-20 15:35:00,21.55,21.56,21.54,21.54,53592.0,19.3486,19.3576,19.3396,19.3396,53592.0
2015-07-20 15:40:00,21.54,21.55,21.52,21.52,42416.0,19.3396,19.3486,19.3217,19.3217,42416.0
2015-07-20 15:45:00,21.52,21.55,21.52,21.53,71860.0,19.3217,19.3486,19.3217,19.3306,71860.0
2015-07-20 15:50:00,21.53,21.55,21.51,21.51,109624.0,19.3306,19.3486,19.3127,19.3127,109624.0
2015-07-20 15:55:00,21.51,21.54,21.51,21.53,113224.0,19.3127,19.3396,19.3127,19.3306,113224.0
2015-07-21 09:30:00,21.55,21.6,21.55,21.57,36252.0,19.3486,19.3935,19.3486,19.3666,36252.0
2015-07-21 09:35:00,21.57,21.58,21.55,21.56,10864.0,19.3666,19.3755,19.3486,19.3576,10864.0
2015-07-21 09:40:00,21.56,21.62,21.56,21.62,16808.0,19.3576,19.4115,19.3576,19.4115,16808.0
2015-07-21 09:45:00,21.62,21.68,21.62,21.68,31892.0,19.4115,19.4653,19.4115,19.4653,31892.0
2015-07-21 09:50:00,21.68,21.69,21.61,21.62,24400.0,19.4653,19.4743,19.4025,19.4115,24400.0
2015-07-21 09:55:00,21.63,21.64,21.62,21.62,4800.0,19.4204,19.4294,19.4115,19.4115,4800.0
2015-07-21 10:00:00,21.62,21.63,21.59,21.6,18000.0,19.4115,19.4204,19.3845,19.3935,18000.0
2015-07-21 10:05:00,21.59,21.63,21.59,21.6,15200.0,19.3845,19.4204,19.3845,19.3935,15200.0
2015-07-21 10:10:00,21.6,21.6,21.58,21.59,14396.0,19.3935,19.3935,19.3755,19.3845,14396.0
2015-07-21 10:15:00,21.6,21.63,21.59,21.63,31600.0,19.3935,19.4204,19.3845,19.4204,31600.0
2015-07-21 10:20:00,21.63,21.64,21.63,21.64,8400.0,19.4204,19.4294,19.4204,19.4294,8400.0
2015-07-21 10:25:00,21.64,21.65,21.61,21.61,23560.0,19.4294,19.4384,19.4025,19.4025,23560.0
2015-07-21 10:30:00,21.61,21.62,21.61,21.62,5200.0,19.4025,19.4115,19.4025,19.4115,5200.0
2015-07-21 10:35:00,21.61,21.62,21.6,21.6,11600.0,19.4025,19.4115,19.3935,19.3935,11600.0
2015-07-21 10:40:00,21.59,21.59,21.54,21.56,44568.0,19.3845,19.3845,19.3396,19.3576,44568.0
2015-07-21 10:45:00,21.55,21.56,21.54,21.55,34504.0,19.3486,19.3576,19.3396,19.3486,34504.0
2015-07-21 10:50:00,21.55,21.55,21.51,21.52,11940.0,19.3486,19.3486,19.3127,19.3217,11940.0
2015-07-21 10:55:00,21.52,21.53,21.52,21.52,8000.0,19.3217,19.3306,19.3217,19.3217,8000.0
2015-07-21 11:00:00,21.52,21.53,21.52,21.52,11200.0,19.3217,19.3306,19.3217,19.3217,11200.0
2015-07-21 11:05:00,21.52,21.52,21.49,21.5,6400.0,19.3217,19.3217,19.2947,19.3037,6400.0
2015-07-21 11:10:00,21.48,21.49,21.45,21.45,10800.0,19.2858,19.2947,19.2588,19.2588,10800.0
2015-07-21 11:15:00,21.46,21.46,21.43,21.44,14400.0,19.2678,19.2678,19.2409,19.2498,14400.0
2015-07-21 11:20:00,21.43,21.45,21.43,21.45,6920.0,19.2409,19.2588,19.2409,19.2588,6920.0
2015-07-21 11:25:00,21.46,21.47,21.46,21.47,3200.0,19.2678,19.2768,19.2678,19.2768,3200.0
2015-07-21 11:30:00,21.47,21.47,21.44,21.45,13052.0,19.2768,19.2768,19.2498,19.2588,13052.0
2015-07-21 11:35:00,21.45,21.45,21.44,21.44,11808.0,19.2588,19.2588,19.2498,19.2498,11808.0
2015-07-21 11:40:00,21.45,21.45,21.44,21.45,13956.0,19.2588,19.2588,19.2498,19.2588,13956.0
2015-07-21 11:45:00,21.45,21.47,21.45,21.47,7600.0,19.2588,19.2768,19.2588,19.2768,7600.0
2015-07-21 11:50:00,21.47,21.48,21.46,21.46,9200.0,19.2768,19.2858,19.2678,19.2678,9200.0
2015-07-21 11:55:00,21.47,21.48,21.43,21.44,42944.0,19.2768,19.2858,19.2409,19.2498,42944.0
2015-07-21 12:00:00,21.45,21.46,21.45,21.46,16400.0,19.2588,19.2678,19.2588,19.2678,16400.0
2015-07-21 12:05:00,21.45,21.46,21.45,21.46,6800.0,19.2588,19.2678,19.2588,19.2678,6800.0
2015-07-21 12:10:00,21.46,21.46,21.45,21.46,10400.0,19.2678,19.2678,19.2588,19.2678,10400.0
2015-07-21 12:15:00,21.45,21.45,21.43,21.43,6000.0,19.2588,19.2588,19.2409,19.2409,6000.0
2015-07-21 12:20:00,21.43,21.45,21.43,21.45,3200.0,19.2409,19.2588,19.2409,19.2588,3200.0
2015-07-21 12:25:00,21.45,21.46,21.44,21.46,5780.0,19.2588,19.2678,19.2498,19.2678,5780.0
2015-07-21 12:30:00,21.46,21.47,21.45,21.45,6340.0,19.2678,19.2768,19.2588,19.2588,6340.0
2015-07-21 12:35:00,21.45,21.45,21.43,21.43,6792.0,19.2588,19.2588,19.2409,19.2409,6792.0
2015-07-21 12:40:00,21.43,21.44,21.43,21.43,6000.0,19.2409,19.2498,19.2409,19.2409,6000.0
2015-07-21 12:45:00,21.43,21.44,21.43,21.43,3796.0,19.2409,19.2498,19.2409,19.2409,3796.0
2015-07-21 12:50:00,21.42,21.43,21.4,21.4,9000.0,19.2319,19.2409,19.2139,19.2139,9000.0
2015-07-21 12:55:00,21.4,21.42,21.39,21.42,14876.0,19.2139,19.2319,19.205,19.2319,14876.0
2015-07-21 13:00:00,21.42,21.42,21.4,21.4,9200.0,19.2319,19.2319,19.2139,19.2139,9200.0
2015-07-21 13:05:00,21.39,21.39,21.36,21.37,18144.0,19.205,19.205,19.178,19.187,18144.0
2015-07-21 13:10:00,21.37,21.38,21.37,21.37,9696.0,19.187,19.196,19.187,19.187,9696.0
2015-07-21 13:15:00,21.37,21.38,21.37,21.38,2400.0,19.187,19.196,19.187,19.196,2400.0
2015-07-21 13:20:00,21.38,21.39,21.38,21.39,5600.0,19.196,19.205,19.196,19.205,5600.0
2015-07-21 13:25:00,21.39,21.39,21.38,21.38,6000.0,19.205,19.205,19.196,19.196,6000.0
2015-07-21 13:30:00,21.37,21.37,21.35,21.36,19620.0,19.187,19.187,19.169,19.178,19620.0
2015-07-21 13:35:00,21.36,21.36,21.35,21.35,6800.0,19.178,19.178,19.169,19.169,6800.0
2015-07-21 13:40:00,21.35,21.36,21.34,21.35,10800.0,19.169,19.178,19.1601,19.169,10800.0
2015-07-21 13:45:00,21.35,21.36,21.35,21.35,7052.0,19.169,19.178,19.169,19.169,7052.0
2015-07-21 13:50:00,21.35,21.36,21.35,21.36,12580.0,19.169,19.178,19.169,19.178,12580.0
2015-07-21 13:55:00,21.35,21.37,21.35,21.37,13408.0,19.169,19.187,19.169,19.187,13408.0
2015-07-21 14:00:00,21.37,21.37,21.35,21.36,21216.0,19.187,19.187,19.169,19.178,21216.0
2015-07-21 14:05:00,21.36,21.36,21.35,21.35,12800.0,19.178,19.178,19.169,19.169,12800.0
2015-07-21 14:10:00,21.35,21.38,21.35,21.37,10400.0,19.169,19.196,19.169,19.187,10400.0
2015-07-21 14:15:00,21.37,21.38,21.36,21.37,13200.0,19.187,19.196,19.178,19.187,13200.0
2015-07-21 14:20:00,21.37,21.41,21.36,21.41,25768.0,19.187,19.2229,19.178,19.2229,25768.0
2015-07-21 14:25:00,21.4,21.4,21.39,21.39,12800.0,19.2139,19.2139,19.205,19.205,12800.0
2015-07-21 14:30:00,21.39,21.4,21.37,21.37,18400.0,19.205,19.2139,19.187,19.187,18400.0
2015-07-21 14:35:00,21.38,21.39,21.37,21.37,11600.0,19.196,19.205,19.187,19.187,11600.0
2015-07-21 14:40:00,21.38,21.38,21.37,21.37,10032.0,19.196,19.196,19.187,19.187,10032.0
2015-07-21 14:45:00,21.37,21.4,21.37,21.39,28212.0,19.187,19.2139,19.187,19.205,28212.0
2015-07-21 14:50:00,21.38,21.38,21.36,21.37,19600.0,19.196,19.196,19.178,19.187,19600.0
2015-07-21 14:55:00,21.37,21.39,21.36,21.36,20920.0,19.187,19.205,19.178,19.178,20920.0
2015-07-21 15:00:00,21.36,21.37,21.34,21.34,35200.0,19.178,19.187,19.1601,19.1601,35200.0
2015-07-21 15:05:00,21.35,21.37,21.34,21.36,31628.0,19.169,19.187,19.1601,19.178,31628.0
2015-07-21 15:10:00,21.36,21.36,21.36,21.36,17312.0,19.178,19.178,19.178,19.178,17312.0
2015-07-21 15:15:00,21.38,21.39,21.37,21.39,16000.0,19.196,19.205,19.187,19.205,16000.0
2015-07-21 15:20:00,21.38,21.38,21.36,21.36,24800.0,19.196,19.196,19.178,19.178,24800.0
2015-07-21 15:25:00,21.36,21.37,21.36,21.36,27600.0,19.178,19.187,19.178,19.178,27600.0
2015-07-21 15:30:00,21.36,21.36,21.35,21.35,46088.0,19.178,19.178,19.169,19.169,46088.0
2015-07-21 15:35:00,21.35,21.35,21.33,21.34,40568.0,19.169,19.169,19.1511,19.1601,40568.0
2015-07-21 15:40:00,21.33,21.33,21.32,21.32,45648.0,19.1511,19.1511,19.1421,19.1421,45648.0
2015-07-21 15:45:00,21.32,21.33,21.32,21.33,61856.0,19.1421,19.1511,19.1421,19.1511,61856.0
2015-07-21 15:50:00,21.33,21.34,21.32,21.32,106136.0,19.1511,19.1601,19.1421,19.1421,106136.0
2015-07-21 15:55:00,21.32,21.34,21.3,21.3,240996.0,19.1421,19.1601,19.1241,19.1241,240996.0
2015-07-22 09:30:00,21.44,21.44,21.3,21.39,95580.0,19.2498,19.2498,19.1241,19.205,95580.0
2015-07-22 09:35:00,21.39,21.49,21.38,21.49,65000.0,19.205,19.2947,19.196,19.2947,65000.0
2015-07-22 09:40:00,21.49,21.56,21.49,21.56,28432.0,19.2947,19.3576,19.2947,19.3576,28432.0
2015-07-22 09:45:00,21.56,21.6,21.55,21.58,32848.0,19.3576,19.3935,19.3486,19.3755,32848.0
2015-07-22 09:50:00,21.58,21.62,21.58,21.62,22400.0,19.3755,19.4115,19.3755,19.4115,22400.0
2015-07-22 09:55:00,21.62,21.68,21.62,21.66,46184.0,19.4115,19.4653,19.4115,19.4474,46184.0
2015-07-22 10:00:00,21.67,21.72,21.66,21.72,41220.0,19.4563,19.5012,19.4474,19.5012,41220.0
2015-07-22 10:05:00,21.71,21.74,21.71,21.72,63776.0,19.4923,19.5192,19.4923,19.5012,63776.0
2015-07-22 10:10:00,21.73,21.73,21.72,21.73,12000.0,19.5102,19.5102,19.5012,19.5102,12000.0
2015-07-22 10:15:00,21.73,21.74,21.69,21.69,48548.0,19.5102,19.5192,19.4743,19.4743,48548.0
2015-07-22 10:20:00,21.69,21.7,21.63,21.65,24444.0,19.4743,19.4833,19.4204,19.4384,24444.0
2015-07-22 10:25:00,21.64,21.65,21.62,21.65,19872.0,19.4294,19.4384,19.4115,19.4384,19872.0
2015-07-22 10:30:00,21.64,21.67,21.64,21.67,27192.0,19.4294,19.4563,19.4294,19.4563,27192.0
2015-07-22 10:35:00,21.67,21.68,21.67,21.68,30288.0,19.4563,19.4653,19.4563,19.4653,30288.0
2015-07-22 10:40:00,21.69,21.7,21.69,21.7,33200.0,19.4743,19.4833,19.4743,19.4833,33200.0
2015-07-22 10:45:00,21.7,21.71,21.69,21.71,36000.0,19.4833,19.4923,19.4743,19.4923,36000.0
2015-07-22 10:50:00,21.71,21.74,21.71,21.74,43644.0,19.4923,19.5192,19.4923,19.5192,43644.0
2015-07-22 10:55:00,21.74,21.77,21.74,21.77,42796.0,19.5192,19.5461,19.5192,19.5461,42796.0
2015-07-22 11:00:00,21.77,21.77,21.73,21.73,64000.0,19.5461,19.5461,19.5102,19.5102,64000.0
2015-07-22 11:05:00,21.74,21.74,21.68,21.7,44000.0,19.5192,19.5192,19.4653,19.4833,44000.0
2015-07-22 11:10:00,21.7,21.72,21.7,21.72,18800.0,19.4833,19.5012,19.4833,19.5012,18800.0
2015-07-22 11:15:00,21.72,21.73,21.71,21.73,7084.0,19.5012,19.5102,19.4923,19.5102,7084.0
2015-07-22 11:20:00,21.72,21.73,21.71,21.73,62240.0,19.5012,19.5102,19.4923,19.5102,62240.0
2015-07-22 11:25:00,21.73,21.74,21.72,21.73,24000.0,19.5102,19.5192,19.5012,19.5102,24000.0
2015-07-22 11:30:00,21.73,21.74,21.72,21.73,28400.0,19.5102,19.5192,19.5012,19.5102,28400.0
2015-07-22 11:35:00,21.73,21.73,21.73,21.73,27688.0,19.5102,19.5102,19.5102,19.5102,27688.0
2015-07-22 11:40:00,21.74,21.74,21.73,21.73,20004.0,19.5192,19.5192,19.5102,19.5102,20004.0
2015-07-22 11:45:00,21.73,21.75,21.73,21.75,27140.0,19.5102,19.5282,19.5102,19.5282,27140.0
2015-07-22 11:50:00,21.75,21.75,21.74,21.74,16308.0,19.5282,19.5282,19.5192,19.5192,16308.0
2015-07-22 11:55:00,21.75,21.75,21.75,21.75,69928.0,19.5282,19.5282,19.5282,19.5282,69928.0
2015-07-22 12:00:00,21.75,21.75,21.73,21.74,44000.0,19.5282,19.5282,19.5102,19.5192,44000.0
2015-07-22 12:05:00,21.74,21.74,21.73,21.73,19600.0,19.5192,19.5192,19.5102,19.5102,19600.0
2015-07-22 12:10:00,21.73,21.75,21.73,21.74,15960.0,19.5102,19.5282,19.5102,19.5192,15960.0
2015-07-22 12:15:00,21.74,21.74,21.74,21.74,11600.0,19.5192,19.5192,19.5192,19.5192,11600.0
2015-07-22 12:20:00,21.75,21.75,21.73,21.75,26000.0,19.5282,19.5282,19.5102,19.5282,26000.0
2015-07-22 12:25:00,21.74,21.75,21.74,21.74,8000.0,19.5192,19.5282,19.5192,19.5192,8000.0
2015-07-22 12:30:00,21.74,21.74,21.73,21.74,21048.0,19.5192,19.5192,19.5102,19.5192,21048.0
2015-07-22 12:35:00,21.74,21.74,21.73,21.74,15200.0,19.5192,19.5192,19.5102,19.5192,15200.0
2015-07-22 12:40:00,21.74,21.75,21.74,21.75,18460.0,19.5192,19.5282,19.5192,19.5282,18460.0
2015-07-22 12:45:00,21.75,21.75,21.74,21.75,25200.0,19.5282,19.5282,19.5192,19.5282,25200.0
2015-07-22 12:50:00,21.75,21.75,21.74,21.74,28000.0,19.5282,19.5282,19.5192,19.5192,28000.0
2015-07-22 12:55:00,21.75,21.75,21.75,21.75,18700.0,19.5282,19.5282,19.5282,19.5282,18700.0
2015-07-22 13:00:00,21.75,21.75,21.74,21.75,14400.0,19.5282,19.5282,19.5192,19.5282,14400.0
2015-07-22 13:05:00,21.75,21.75,21.74,21.75,23732.0,19.5282,19.5282,19.5192,19.5282,23732.0
2015-07-22 13:10:00,21.75,21.75,21.74,21.75,12300.0,19.5282,19.5282,19.5192,19.5282,12300.0
2015-07-22 13:15:00,21.75,21.75,21.74,21.75,14400.0,19.5282,19.5282,19.5192,19.5282,14400.0
2015-07-22 13:20:00,21.75,21.75,21.75,21.75,34520.0,19.5282,19.5282,19.5282,19.5282,34520.0
2015-07-22 13:25:00,21.75,21.75,21.75,21.75,2400.0,19.5282,19.5282,19.5282,19.5282,2400.0
2015-07-22 13:30:00,21.75,21.75,21.73,21.74,35888.0,19.5282,19.5282,19.5102,19.5192,35888.0
2015-07-22 13:35:00,21.73,21.74,21.73,21.74,6464.0,19.5102,19.5192,19.5102,19.5192,6464.0
2015-07-22 13:40:00,21.74,21.74,21.73,21.73,11628.0,19.5192,19.5192,19.5102,19.5102,11628.0
2015-07-22 13:45:00,21.73,21.74,21.72,21.72,23852.0,19.5102,19.5192,19.5012,19.5012,23852.0
2015-07-22 13:50:00,21.72,21.72,21.71,21.72,10080.0,19.5012,19.5012,19.4923,19.5012,10080.0
2015-07-22 13:55:00,21.72,21.72,21.72,21.72,16800.0,19.5012,19.5012,19.5012,19.5012,16800.0
2015-07-22 14:00:00,21.72,21.72,21.72,21.72,18708.0,19.5012,19.5012,19.5012,19.5012,18708.0
2015-07-22 14:05:00,21.72,21.73,21.72,21.72,36588.0,19.5012,19.5102,19.5012,19.5012,36588.0
2015-07-22 14:10:00,21.72,21.74,21.72,21.73,12400.0,19.5012,19.5192,19.5012,19.5102,12400.0
2015-07-22 14:15:00,21.74,21.75,21.74,21.75,38732.0,19.5192,19.5282,19.5192,19.5282,38732.0
2015-07-22 14:20:00,21.75,21.75,21.75,21.75,60752.0,19.5282,19.5282,19.5282,19.5282,60752.0
2015-07-22 14:25:00,21.75,21.75,21.75,21.75,23600.0,19.5282,19.5282,19.5282,19.5282,23600.0
2015-07-22 14:30:00,21.75,21.75,21.73,21.75,29200.0,19.5282,19.5282,19.5102,19.5282,29200.0
2015-07-22 14:35:00,21.75,21.75,21.75,21.75,36800.0,19.5282,19.5282,19.5282,19.5282,36800.0
2015-07-22 14:40:00,21.75,21.75,21.73,21.73,40440.0,19.5282,19.5282,19.5102,19.5102,40440.0
2015-07-22 14:45:00,21.73,21.74,21.73,21.73,19684.0,19.5102,19.5192,19.5102,19.5102,19684.0
2015-07-22 14:50:00,21.74,21.74,21.72,21.72,22620.0,19.5192,19.5192,19.5012,19.5012,22620.0
2015-07-22 14:55:00,21.72,21.73,21.72,21.72,39400.0,19.5012,19.5102,19.5012,19.5012,39400.0
2015-07-22 15:00:00,21.72,21.74,21.72,21.74,50836.0,19.5012,19.5192,19.5012,19.5192,50836.0
2015-07-22 15:05:00,21.74,21.75,21.73,21.74,43312.0,19.5192,19.5282,19.5102,19.5192,43312.0
2015-07-22 15:10:00,21.74,21.75,21.73,21.74,23160.0,19.5192,19.5282,19.5102,19.5192,23160.0
2015-07-22 15:15:00,21.73,21.73,21.71,21.71,22256.0,19.5102,19.5102,19.4923,19.4923,22256.0
2015-07-22 15:20:00,21.71,21.72,21.71,21.72,31200.0,19.4923,19.5012,19.4923,19.5012,31200.0
2015-07-22 15:25:00,21.72,21.72,21.72,21.72,38240.0,19.5012,19.5012,19.5012,19.5012,38240.0
2015-07-22 15:30:00,21.72,21.72,21.7,21.7,60416.0,19.5012,19.5012,19.4833,19.4833,60416.0
2015-07-22 15:35:00,21.7,21.71,21.69,21.7,30136.0,19.4833,19.4923,19.4743,19.4833,30136.0
2015-07-22 15:40:00,21.7,21.7,21.68,21.68,59864.0,19.4833,19.4833,19.4653,19.4653,59864.0
2015-07-22 15:45:00,21.68,21.71,21.68,21.71,70928.0,19.4653,19.4923,19.4653,19.4923,70928.0
2015-07-22 15:50:00,21.71,21.73,21.71,21.73,117228.0,19.4923,19.5102,19.4923,19.5102,117228.0
2015-07-22 15:55:00,21.73,21.75,21.72,21.73,196372.0,19.5102,19.5282,19.5012,19.5102,196372.0
2015-07-23 09:30:00,21.72,21.75,21.65,21.7,33148.0,19.5012,19.5282,19.4384,19.4833,33148.0
2015-07-23 09:35:00,21.7,21.72,21.61,21.61,44540.0,19.4833,19.5012,19.4025,19.4025,44540.0
2015-07-23 09:40:00,21.62,21.63,21.6,21.62,21800.0,19.4115,19.4204,19.3935,19.4115,21800.0
2015-07-23 09:45:00,21.61,21.67,21.61,21.67,7548.0,19.4025,19.4563,19.4025,19.4563,7548.0
2015-07-23 09:50:00,21.68,21.68,21.64,21.67,12620.0,19.4653,19.4653,19.4294,19.4563,12620.0
2015-07-23 09:55:00,21.66,21.67,21.64,21.67,15000.0,19.4474,19.4563,19.4294,19.4563,15000.0
2015-07-23 10:00:00,21.68,21.68,21.64,21.65,13080.0,19.4653,19.4653,19.4294,19.4384,13080.0
2015-07-23 10:05:00,21.66,21.67,21.65,21.66,18400.0,19.4474,19.4563,19.4384,19.4474,18400.0
2015-07-23 10:10:00,21.66,21.66,21.64,21.65,15532.0,19.4474,19.4474,19.4294,19.4384,15532.0
2015-07-23 10:15:00,21.66,21.66,21.64,21.64,10484.0,19.4474,19.4474,19.4294,19.4294,10484.0
2015-07-23 10:20:00,21.64,21.65,21.62,21.62,17600.0,19.4294,19.4384,19.4115,19.4115,17600.0
2015-07-23 10:25:00,21.62,21.64,21.61,21.63,10400.0,19.4115,19.4294,19.4025,19.4204,10400.0
2015-07-23 10:30:00,21.63,21.64,21.61,21.61,12072.0,19.4204,19.4294,19.4025,19.4025,12072.0
2015-07-23 10:35:00,21.62,21.62,21.6,21.61,29320.0,19.4115,19.4115,19.3935,19.4025,29320.0
2015-07-23 10:40:00,21.61,21.62,21.6,21.6,14208.0,19.4025,19.4115,19.3935,19.3935,14208.0
2015-07-23 10:45:00,21.61,21.61,21.59,21.59,10400.0,19.4025,19.4025,19.3845,19.3845,10400.0
2015-07-23 10:50:00,21.6,21.6,21.59,21.59,8600.0,19.3935,19.3935,19.3845,19.3845,8600.0
2015-07-23 10:55:00,21.6,21.6,21.58,21.59,23816.0,19.3935,19.3935,19.3755,19.3845,23816.0
2015-07-23 11:00:00,21.59,21.6,21.59,21.6,5164.0,19.3845,19.3935,19.3845,19.3935,5164.0
2015-07-23 11:05:00,21.6,21.61,21.59,21.59,15200.0,19.3935,19.4025,19.3845,19.3845,15200.0
2015-07-23 11:10:00,21.59,21.59,21.58,21.58,7200.0,19.3845,19.3845,19.3755,19.3755,7200.0
2015-07-23 11:15:00,21.58,21.59,21.56,21.57,14716.0,19.3755,19.3845,19.3576,19.3666,14716.0
2015-07-23 11:20:00,21.58,21.58,21.57,21.57,4948.0,19.3755,19.3755,19.3666,19.3666,4948.0
2015-07-23 11:25:00,21.58,21.58,21.55,21.57,24780.0,19.3755,19.3755,19.3486,19.3666,24780.0
2015-07-23 11:30:00,21.56,21.56,21.54,21.54,10000.0,19.3576,19.3576,19.3396,19.3396,10000.0
2015-07-23 11:35:00,21.55,21.55,21.5,21.51,19504.0,19.3486,19.3486,19.3037,19.3127,19504.0
2015-07-23 11:40:00,21.5,21.52,21.5,21.51,10000.0,19.3037,19.3217,19.3037,19.3127,10000.0
2015-07-23 11:45:00,21.52,21.52,21.51,21.51,12472.0,19.3217,19.3217,19.3127,19.3127,12472.0
2015-07-23 11:50:00,21.51,21.51,21.48,21.49,29784.0,19.3127,19.3127,19.2858,19.2947,29784.0
2015-07-23 11:55:00,21.49,21.5,21.48,21.5,29396.0,19.2947,19.3037,19.2858,19.3037,29396.0
2015-07-23 12:00:00,21.5,21.5,21.48,21.49,13604.0,19.3037,19.3037,19.2858,19.2947,13604.0
2015-07-23 12:05:00,21.49,21.51,21.49,21.51,9600.0,19.2947,19.3127,19.2947,19.3127,9600.0
2015-07-23 12:10:00,21.51,21.52,21.47,21.47,14168.0,19.3127,19.3217,19.2768,19.2768,14168.0
2015-07-23 12:15:00,21.48,21.48,21.43,21.43,21196.0,19.2858,19.2858,19.2409,19.2409,21196.0
2015-07-23 12:20:00,21.43,21.43,21.41,21.43,12448.0,19.2409,19.2409,19.2229,19.2409,12448.0
2015-07-23 12:25:00,21.43,21.43,21.42,21.43,6000.0,19.2409,19.2409,19.2319,19.2409,6000.0
2015-07-23 12:30:00,21.42,21.42,21.42,21.42,7200.0,19.2319,19.2319,19.2319,19.2319,7200.0
2015-07-23 12:35:00,21.42,21.43,21.42,21.42,7960.0,19.2319,19.2409,19.2319,19.2319,7960.0
2015-07-23 12:40:00,21.43,21.43,21.42,21.42,20556.0,19.2409,19.2409,19.2319,19.2319,20556.0
2015-07-23 12:45:00,21.43,21.43,21.4,21.4,25672.0,19.2409,19.2409,19.2139,19.2139,25672.0
2015-07-23 12:50:00,21.4,21.41,21.39,21.41,10400.0,19.2139,19.2229,19.205,19.2229,10400.0
2015-07-23 12:55:00,21.42,21.42,21.42,21.42,5600.0,19.2319,19.2319,19.2319,19.2319,5600.0
2015-07-23 13:00:00,21.42,21.43,21.42,21.42,12000.0,19.2319,19.2409,19.2319,19.2319,12000.0
2015-07-23 13:05:00,21.42,21.43,21.4,21.43,14400.0,19.2319,19.2409,19.2139,19.2409,14400.0
2015-07-23 13:10:00,21.43,21.46,21.43,21.44,36616.0,19.2409,19.2678,19.2409,19.2498,36616.0
2015-07-23 13:15:00,21.44,21.45,21.44,21.45,21000.0,19.2498,19.2588,19.2498,19.2588,21000.0
2015-07-23 13:20:00,21.44,21.46,21.44,21.46,14000.0,19.2498,19.2678,19.2498,19.2678,14000.0
2015-07-23 13:25:00,21.45,21.45,21.44,21.45,4812.0,19.2588,19.2588,19.2498,19.2588,4812.0
2015-07-23 13:30:00,21.45,21.46,21.45,21.45,10400.0,19.2588,19.2678,19.2588,19.2588,10400.0
2015-07-23 13:35:00,21.45,21.46,21.44,21.46,8792.0,19.2588,19.2678,19.2498,19.2678,8792.0
2015-07-23 13:40:00,21.46,21.48,21.46,21.48,6800.0,19.2678,19.2858,19.2678,19.2858,6800.0
2015-07-23 13:45:00,21.48,21.5,21.47,21.49,28440.0,19.2858,19.3037,19.2768,19.2947,28440.0
2015-07-23 13:50:00,21.5,21.5,21.49,21.5,8000.0,19.3037,19.3037,19.2947,19.3037,8000.0
2015-07-23 13:55:00,21.5,21.52,21.5,21.52,7932.0,19.3037,19.3217,19.3037,19.3217,7932.0
2015-07-23 14:00:00,21.52,21.52,21.5,21.5,7584.0,19.3217,19.3217,19.3037,19.3037,7584.0
2015-07-23 14:05:00,21.5,21.5,21.49,21.5,12400.0,19.3037,19.3037,19.2947,19.3037,12400.0
2015-07-23 14:10:00,21.49,21.49,21.46,21.47,9600.0,19.2947,19.2947,19.2678,19.2768,9600.0
2015-07-23 14:15:00,21.47,21.48,21.47,21.48,5600.0,19.2768,19.2858,19.2768,19.2858,5600.0
2015-07-23 14:20:00,21.49,21.49,21.48,21.49,12464.0,19.2947,19.2947,19.2858,19.2947,12464.0
2015-07-23 14:25:00,21.48,21.48,21.46,21.46,14000.0,19.2858,19.2858,19.2678,19.2678,14000.0
2015-07-23 14:30:00,21.47,21.48,21.47,21.47,9044.0,19.2768,19.2858,19.2768,19.2768,9044.0
2015-07-23 14:35:00,21.47,21.48,21.46,21.48,8284.0,19.2768,19.2858,19.2678,19.2858,8284.0
2015-07-23 14:40:00,21.48,21.49,21.47,21.48,26736.0,19.2858,19.2947,19.2768,19.2858,26736.0
2015-07-23 14:45:00,21.48,21.48,21.46,21.46,8000.0,19.2858,19.2858,19.2678,19.2678,8000.0
2015-07-23 14:50:00,21.46,21.46,21.42,21.42,26584.0,19.2678,19.2678,19.2319,19.2319,26584.0
2015-07-23 14:55:00,21.42,21.43,21.42,21.43,8400.0,19.2319,19.2409,19.2319,19.2409,8400.0
2015-07-23 15:00:00,21.43,21.43,21.42,21.42,8800.0,19.2409,19.2409,19.2319,19.2319,8800.0
2015-07-23 15:05:00,21.42,21.43,21.4,21.42,39208.0,19.2319,19.2409,19.2139,19.2319,39208.0
2015-07-23 15:10:00,21.42,21.42,21.4,21.41,18000.0,19.2319,19.2319,19.2139,19.2229,18000.0
2015-07-23 15:15:00,21.41,21.42,21.41,21.41,15768.0,19.2229,19.2319,19.2229,19.2229,15768.0
2015-07-23 15:20:00,21.41,21.41,21.4,21.4,30600.0,19.2229,19.2229,19.2139,19.2139,30600.0
2015-07-23 15:25:00,21.4,21.4,21.39,21.4,20248.0,19.2139,19.2139,19.205,19.2139,20248.0
2015-07-23 15:30:00,21.4,21.41,21.39,21.39,34400.0,19.2139,19.2229,19.205,19.205,34400.0
2015-07-23 15:35:00,21.4,21.42,21.4,21.42,28636.0,19.2139,19.2319,19.2139,19.2319,28636.0
2015-07-23 15:40:00,21.42,21.43,21.41,21.41,38816.0,19.2319,19.2409,19.2229,19.2229,38816.0
2015-07-23 15:45:00,21.41,21.43,21.4,21.43,30800.0,19.2229,19.2409,19.2139,19.2409,30800.0
2015-07-23 15:50:00,21.43,21.43,21.4,21.41,72200.0,19.2409,19.2409,19.2139,19.2229,72200.0
2015-07-23 15:55:00,21.41,21.44,21.41,21.43,133456.0,19.2229,19.2498,19.2229,19.2409,133456.0
2015-07-24 09:30:00,21.31,21.39,21.31,21.38,61340.0,19.1331,19.205,19.1331,19.196,61340.0
2015-07-24 09:35:00,21.36,21.37,21.27,21.32,19064.0,19.178,19.187,19.0972,19.1421,19064.0
2015-07-24 09:40:00,21.32,21.33,21.31,21.32,6000.0,19.1421,19.1511,19.1331,19.1421,6000.0
2015-07-24 09:45:00,21.33,21.35,21.33,21.34,7100.0,19.1511,19.169,19.1511,19.1601,7100.0
2015-07-24 09:50:00,21.35,21.36,21.34,21.36,9964.0,19.169,19.178,19.1601,19.178,9964.0
2015-07-24 09:55:00,21.37,21.39,21.35,21.35,14896.0,19.187,19.205,19.169,19.169,14896.0
2015-07-24 10:00:00,21.34,21.35,21.31,21.32,20772.0,19.1601,19.169,19.1331,19.1421,20772.0
2015-07-24 10:05:00,21.31,21.34,21.31,21.32,6800.0,19.1331,19.1601,19.1331,19.1421,6800.0
2015-07-24 10:10:00,21.31,21.32,21.29,21.31,12400.0,19.1331,19.1421,19.1152,19.1331,12400.0
2015-07-24 10:15:00,21.31,21.31,21.29,21.29,6400.0,19.1331,19.1331,19.1152,19.1152,6400.0
2015-07-24 10:20:00,21.29,21.29,21.27,21.27,4400.0,19.1152,19.1152,19.0972,19.0972,4400.0
2015-07-24 10:25:00,21.26,21.28,21.26,21.28,3200.0,19.0882,19.1062,19.0882,19.1062,3200.0
2015-07-24 10:30:00,21.28,21.28,21.24,21.24,16800.0,19.1062,19.1062,19.0703,19.0703,16800.0
2015-07-24 10:35:00,21.24,21.25,21.23,21.23,10984.0,19.0703,19.0793,19.0613,19.0613,10984.0
2015-07-24 10:40:00,21.24,21.24,21.23,21.24,7600.0,19.0703,19.0703,19.0613,19.0703,7600.0
2015-07-24 10:45:00,21.24,21.24,21.22,21.23,11128.0,19.0703,19.0703,19.0523,19.0613,11128.0
2015-07-24 10:50:00,21.23,21.25,21.23,21.24,19200.0,19.0613,19.0793,19.0613,19.0703,19200.0
2015-07-24 10:55:00,21.25,21.25,21.22,21.22,13380.0,19.0793,19.0793,19.0523,19.0523,13380.0
2015-07-24 11:00:00,21.22,21.23,21.22,21.22,7104.0,19.0523,19.0613,19.0523,19.0523,7104.0
2015-07-24 11:05:00,21.22,21.22,21.2,21.21,7600.0,19.0523,19.0523,19.0344,19.0433,7600.0
2015-07-24 11:10:00,21.22,21.23,21.2,21.2,10524.0,19.0523,19.0613,19.0344,19.0344,10524.0
2015-07-24 11:15:00,21.22,21.23,21.22,21.23,32448.0,19.0523,19.0613,19.0523,19.0613,32448.0
2015-07-24 11:20:00,21.23,21.24,21.23,21.24,7800.0,19.0613,19.0703,19.0613,19.0703,7800.0
2015-07-24 11:25:00,21.23,21.24,21.22,21.22,9848.0,19.0613,19.0703,19.0523,19.0523,9848.0
2015-07-24 11:30:00,21.22,21.24,21.22,21.23,7892.0,19.0523,19.0703,19.0523,19.0613,7892.0
2015-07-24 11:35:00,21.23,21.23,21.21,21.21,4000.0,19.0613,19.0613,19.0433,19.0433,4000.0
2015-07-24 11:40:00,21.22,21.22,21.22,21.22,2400.0,19.0523,19.0523,19.0523,19.0523,2400.0
2015-07-24 11:45:00,21.22,21.22,21.21,21.21,8400.0,19.0523,19.0523,19.0433,19.0433,8400.0
2015-07-24 11:50:00,21.21,21.21,21.19,21.19,9200.0,19.0433,19.0433,19.0254,19.0254,9200.0
2015-07-24 11:55:00,21.19,21.2,21.18,21.2,11160.0,19.0254,19.0344,19.0164,19.0344,11160.0
2015-07-24 12:00:00,21.2,21.2,21.18,21.18,5600.0,19.0344,19.0344,19.0164,19.0164,5600.0
2015-07-24 12:05:00,21.18,21.18,21.18,21.18,5200.0,19.0164,19.0164,19.0164,19.0164,5200.0
2015-07-24 12:10:00,21.18,21.19,21.18,21.19,4800.0,19.0164,19.0254,19.0164,19.0254,4800.0
2015-07-24 12:15:00,21.2,21.2,21.18,21.2,8292.0,19.0344,19.0344,19.0164,19.0344,8292.0
2015-07-24 12:20:00,21.21,21.21,21.17,21.18,38580.0,19.0433,19.0433,19.0074,19.0164,38580.0
2015-07-24 12:25:00,21.17,21.18,21.17,21.18,8000.0,19.0074,19.0164,19.0074,19.0164,8000.0
2015-07-24 12:30:00,21.18,21.18,21.18,21.18,6000.0,19.0164,19.0164,19.0164,19.0164,6000.0
2015-07-24 12:35:00,21.18,21.19,21.18,21.18,6152.0,19.0164,19.0254,19.0164,19.0164,6152.0
2015-07-24 12:40:00,21.19,21.19,21.18,21.18,5632.0,19.0254,19.0254,19.0164,19.0164,5632.0
2015-07-24 12:45:00,21.18,21.18,21.17,21.17,6000.0,19.0164,19.0164,19.0074,19.0074,6000.0
2015-07-24 12:50:00,21.18,21.18,21.17,21.17,5168.0,19.0164,19.0164,19.0074,19.0074,5168.0
2015-07-24 12:55:00,21.16,21.18,21.16,21.17,8800.0,18.9984,19.0164,18.9984,19.0074,8800.0
2015-07-24 13:00:00,21.17,21.18,21.17,21.17,3624.0,19.0074,19.0164,19.0074,19.0074,3624.0
2015-07-24 13:05:00,21.17,21.17,21.16,21.17,12800.0,19.0074,19.0074,18.9984,19.0074,12800.0
2015-07-24 13:10:00,21.16,21.16,21.14,21.14,5088.0,18.9984,18.9984,18.9805,18.9805,5088.0
2015-07-24 13:15:00,21.14,21.14,21.13,21.14,4800.0,18.9805,18.9805,18.9715,18.9805,4800.0
2015-07-24 13:20:00,21.14,21.14,21.13,21.14,8452.0,18.9805,18.9805,18.9715,18.9805,8452.0
2015-07-24 13:25:00,21.15,21.16,21.15,21.16,2000.0,18.9895,18.9984,18.9895,18.9984,2000.0
2015-07-24 13:30:00,21.17,21.17,21.15,21.15,7208.0,19.0074,19.0074,18.9895,18.9895,7208.0
2015-07-24 13:35:00,21.15,21.15,21.12,21.12,27256.0,18.9895,18.9895,18.9625,18.9625,27256.0
2015-07-24 13:40:00,21.12,21.12,21.1,21.11,12344.0,18.9625,18.9625,18.9446,18.9536,12344.0
2015-07-24 13:45:00,21.1,21.1,21.09,21.09,15428.0,18.9446,18.9446,18.9356,18.9356,15428.0
2015-07-24 13:50:00,21.09,21.11,21.09,21.1,3200.0,18.9356,18.9536,18.9356,18.9446,3200.0
2015-07-24 13:55:00,21.1,21.11,21.1,21.11,7532.0,18.9446,18.9536,18.9446,18.9536,7532.0
2015-07-24 14:00:00,21.11,21.11,21.09,21.1,7600.0,18.9536,18.9536,18.9356,18.9446,7600.0
2015-07-24 14:05:00,21.09,21.1,21.08,21.08,10400.0,18.9356,18.9446,18.9266,18.9266,10400.0
2015-07-24 14:10:00,21.09,21.09,21.08,21.08,9180.0,18.9356,18.9356,18.9266,18.9266,9180.0
2015-07-24 14:15:00,21.08,21.09,21.06,21.09,22600.0,18.9266,18.9356,18.9087,18.9356,22600.0
2015-07-24 14:20:00,21.08,21.08,21.07,21.08,4680.0,18.9266,18.9266,18.9176,18.9266,4680.0
2015-07-24 14:25:00,21.08,21.1,21.08,21.1,17636.0,18.9266,18.9446,18.9266,18.9446,17636.0
2015-07-24 14:30:00,21.1,21.1,21.09,21.09,9600.0,18.9446,18.9446,18.9356,18.9356,9600.0
2015-07-24 14:35:00,21.07,21.08,21.06,21.08,19480.0,18.9176,18.9266,18.9087,18.9266,19480.0
2015-07-24 14:40:00,21.08,21.08,21.07,21.08,30412.0,18.9266,18.9266,18.9176,18.9266,30412.0
2015-07-24 14:45:00,21.07,21.08,21.07,21.07,20008.0,18.9176,18.9266,18.9176,18.9176,20008.0
2015-07-24 14:50:00,21.07,21.07,21.05,21.05,27796.0,18.9176,18.9176,18.8997,18.8997,27796.0
2015-07-24 14:55:00,21.05,21.08,21.05,21.08,20000.0,18.8997,18.9266,18.8997,18.9266,20000.0
2015-07-24 15:00:00,21.08,21.09,21.06,21.09,25260.0,18.9266,18.9356,18.9087,18.9356,25260.0
2015-07-24 15:05:00,21.09,21.1,21.07,21.08,45104.0,18.9356,18.9446,18.9176,18.9266,45104.0
2015-07-24 15:10:00,21.08,21.08,21.07,21.07,27620.0,18.9266,18.9266,18.9176,18.9176,27620.0
2015-07-24 15:15:00,21.07,21.08,21.06,21.08,28528.0,18.9176,18.9266,18.9087,18.9266,28528.0
2015-07-24 15:20:00,21.08,21.1,21.08,21.09,48316.0,18.9266,18.9446,18.9266,18.9356,48316.0
2015-07-24 15:25:00,21.09,21.09,21.05,21.05,28240.0,18.9356,18.9356,18.8997,18.8997,28240.0
2015-07-24 15:30:00,21.06,21.06,21.05,21.06,22976.0,18.9087,18.9087,18.8997,18.9087,22976.0
2015-07-24 15:35:00,21.07,21.07,21.04,21.04,24196.0,18.9176,18.9176,18.8907,18.8907,24196.0
2015-07-24 15:40:00,21.04,21.06,21.03,21.06,42572.0,18.8907,18.9087,18.8817,18.9087,42572.0
2015-07-24 15:45:00,21.06,21.07,21.04,21.05,62544.0,18.9087,18.9176,18.8907,18.8997,62544.0
2015-07-24 15:50:00,21.05,21.06,21.03,21.06,110788.0,18.8997,18.9087,18.8817,18.9087,110788.0
2015-07-24 15:55:00,21.06,21.09,21.06,21.07,134576.0,18.9087,18.9356,18.9087,18.9176,134576.0
2015-07-27 09:30:00,21.05,21.05,20.94,20.96,44516.0,18.8997,18.8997,18.8009,18.8189,44516.0
2015-07-27 09:35:00,20.95,20.99,20.95,20.95,3600.0,18.8099,18.8458,18.8099,18.8099,3600.0
2015-07-27 09:40:00,20.94,20.98,20.94,20.96,14400.0,18.8009,18.8368,18.8009,18.8189,14400.0
2015-07-27 09:45:00,20.96,21.0,20.96,21.0,4800.0,18.8189,18.8548,18.8189,18.8548,4800.0
2015-07-27 09:50:00,20.98,21.02,20.98,21.02,8000.0,18.8368,18.8727,18.8368,18.8727,8000.0
2015-07-27 09:55:00,21.0,21.01,20.98,21.0,2080.0,18.8548,18.8638,18.8368,18.8548,2080.0
2015-07-27 10:00:00,21.0,21.0,20.97,20.97,2880.0,18.8548,18.8548,18.8279,18.8279,2880.0
2015-07-27 10:05:00,20.95,20.97,20.94,20.96,8000.0,18.8099,18.8279,18.8009,18.8189,8000.0
2015-07-27 10:10:00,20.94,20.97,20.94,20.97,10492.0,18.8009,18.8279,18.8009,18.8279,10492.0
2015-07-27 10:15:00,20.97,21.02,20.97,21.0,44172.0,18.8279,18.8727,18.8279,18.8548,44172.0
2015-07-27 10:20:00,21.02,21.02,20.97,20.99,17732.0,18.8727,18.8727,18.8279,18.8458,17732.0
2015-07-27 10:25:00,20.98,21.0,20.97,21.0,6000.0,18.8368,18.8548,18.8279,18.8548,6000.0
2015-07-27 10:30:00,21.0,21.06,21.0,21.06,17600.0,18.8548,18.9087,18.8548,18.9087,17600.0
2015-07-27 10:35:00,21.06,21.09,21.05,21.09,18800.0,18.9087,18.9356,18.8997,18.9356,18800.0
2015-07-27 10:40:00,21.1,21.1,21.08,21.09,7200.0,18.9446,18.9446,18.9266,18.9356,7200.0
2015-07-27 10:45:00,21.08,21.1,21.08,21.09,19940.0,18.9266,18.9446,18.9266,18.9356,19940.0
2015-07-27 10:50:00,21.09,21.09,21.07,21.07,11080.0,18.9356,18.9356,18.9176,18.9176,11080.0
2015-07-27 10:55:00,21.07,21.07,21.04,21.06,6244.0,18.9176,18.9176,18.8907,18.9087,6244.0
2015-07-27 11:00:00,21.06,21.08,21.06,21.08,2800.0,18.9087,18.9266,18.9087,18.9266,2800.0
2015-07-27 11:05:00,21.09,21.1,21.08,21.08,7196.0,18.9356,18.9446,18.9266,18.9266,7196.0
2015-07-27 11:10:00,21.07,21.07,21.03,21.04,6000.0,18.9176,18.9176,18.8817,18.8907,6000.0
2015-07-27 11:15:00,21.03,21.03,21.0,21.0,3720.0,18.8817,18.8817,18.8548,18.8548,3720.0
2015-07-27 11:20:00,20.99,21.01,20.98,21.01,14800.0,18.8458,18.8638,18.8368,18.8638,14800.0
2015-07-27 11:25:00,21.01,21.04,21.01,21.02,27600.0,18.8638,18.8907,18.8638,18.8727,27600.0
2015-07-27 11:30:00,21.02,21.05,21.01,21.02,11600.0,18.8727,18.8997,18.8638,18.8727,11600.0
2015-07-27 11:35:00,21.02,21.03,21.02,21.03,10000.0,18.8727,18.8817,18.8727,18.8817,10000.0
2015-07-27 11:40:00,21.02,21.03,21.01,21.02,5600.0,18.8727,18.8817,18.8638,18.8727,5600.0
2015-07-27 11:45:00,21.01,21.03,21.0,21.03,14848.0,18.8638,18.8817,18.8548,18.8817,14848.0
2015-07-27 11:50:00,21.02,21.04,21.02,21.04,4428.0,18.8727,18.8907,18.8727,18.8907,4428.0
2015-07-27 11:55:00,21.02,21.06,21.02,21.04,14912.0,18.8727,18.9087,18.8727,18.8907,14912.0
2015-07-27 12:00:00,21.05,21.06,21.04,21.04,4800.0,18.8997,18.9087,18.8907,18.8907,4800.0
2015-07-27 12:05:00,21.04,21.04,21.03,21.03,11976.0,18.8907,18.8907,18.8817,18.8817,11976.0
2015-07-27 12:10:00,21.04,21.04,21.02,21.02,8000.0,18.8907,18.8907,18.8727,18.8727,8000.0
2015-07-27 12:15:00,21.02,21.03,21.02,21.02,4800.0,18.8727,18.8817,18.8727,18.8727,4800.0
2015-07-27 12:20:00,21.03,21.03,21.01,21.02,6800.0,18.8817,18.8817,18.8638,18.8727,6800.0
2015-07-27 12:25:00,21.03,21.03,21.01,21.01,5800.0,18.8817,18.8817,18.8638,18.8638,5800.0
2015-07-27 12:30:00,21.02,21.02,21.01,21.02,6000.0,18.8727,18.8727,18.8638,18.8727,6000.0
2015-07-27 12:35:00,21.02,21.03,21.02,21.02,2800.0,18.8727,18.8817,18.8727,18.8727,2800.0
2015-07-27 12:40:00,21.03,21.03,21.02,21.02,6000.0,18.8817,18.8817,18.8727,18.8727,6000.0
2015-07-27 12:45:00,21.03,21.05,21.03,21.04,18400.0,18.8817,18.8997,18.8817,18.8907,18400.0
2015-07-27 12:50:00,21.03,21.04,21.02,21.02,4800.0,18.8817,18.8907,18.8727,18.8727,4800.0
2015-07-27 12:55:00,21.02,21.02,21.0,21.01,7600.0,18.8727,18.8727,18.8548,18.8638,7600.0
2015-07-27 13:00:00,21.02,21.03,21.01,21.02,11200.0,18.8727,18.8817,18.8638,18.8727,11200.0
2015-07-27 13:05:00,21.01,21.01,21.0,21.01,13200.0,18.8638,18.8638,18.8548,18.8638,13200.0
2015-07-27 13:10:00,21.01,21.01,21.0,21.0,8000.0,18.8638,18.8638,18.8548,18.8548,8000.0
2015-07-27 13:15:00,20.99,21.02,20.99,21.01,19200.0,18.8458,18.8727,18.8458,18.8638,19200.0
2015-07-27 13:20:00,21.01,21.01,20.98,20.98,9200.0,18.8638,18.8638,18.8368,18.8368,9200.0
2015-07-27 13:25:00,20.98,21.0,20.98,20.99,14800.0,18.8368,18.8548,18.8368,18.8458,14800.0
2015-07-27 13:30:00,20.99,20.99,20.98,20.98,12800.0,18.8458,18.8458,18.8368,18.8368,12800.0
2015-07-27 13:35:00,20.98,20.98,20.96,20.97,18000.0,18.8368,18.8368,18.8189,18.8279,18000.0
2015-07-27 13:40:00,20.98,20.99,20.97,20.99,14052.0,18.8368,18.8458,18.8279,18.8458,14052.0
2015-07-27 13:45:00,21.0,21.0,20.97,20.97,12800.0,18.8548,18.8548,18.8279,18.8279,12800.0
2015-07-27 13:50:00,20.97,21.0,20.97,21.0,12400.0,18.8279,18.8548,18.8279,18.8548,12400.0
2015-07-27 13:55:00,20.99,20.99,20.97,20.97,6000.0,18.8458,18.8458,18.8279,18.8279,6000.0
2015-07-27 14:00:00,20.97,20.98,20.97,20.98,17208.0,18.8279,18.8368,18.8279,18.8368,17208.0
2015-07-27 14:05:00,20.98,21.0,20.98,20.99,19128.0,18.8368,18.8548,18.8368,18.8458,19128.0
2015-07-27 14:10:00,20.98,20.99,20.98,20.98,1600.0,18.8368,18.8458,18.8368,18.8368,1600.0
2015-07-27 14:15:00,20.99,21.0,20.99,21.0,8800.0,18.8458,18.8548,18.8458,18.8548,8800.0
2015-07-27 14:20:00,21.0,21.0,20.99,20.99,7600.0,18.8548,18.8548,18.8458,18.8458,7600.0
2015-07-27 14:25:00,20.99,20.99,20.98,20.99,10400.0,18.8458,18.8458,18.8368,18.8458,10400.0
2015-07-27 14:30:00,20.99,20.99,20.97,20.98,8800.0,18.8458,18.8458,18.8279,18.8368,8800.0
2015-07-27 14:35:00,20.99,21.0,20.98,21.0,19996.0,18.8458,18.8548,18.8368,18.8548,19996.0
2015-07-27 14:40:00,21.0,21.0,20.98,20.98,7600.0,18.8548,18.8548,18.8368,18.8368,7600.0
2015-07-27 14:45:00,20.97,20.98,20.97,20.98,13200.0,18.8279,18.8368,18.8279,18.8368,13200.0
2015-07-27 14:50:00,20.97,20.98,20.97,20.97,21284.0,18.8279,18.8368,18.8279,18.8279,21284.0
2015-07-27 14:55:00,20.98,20.98,20.97,20.98,8356.0,18.8368,18.8368,18.8279,18.8368,8356.0
2015-07-27 15:00:00,20.98,20.98,20.96,20.96,22420.0,18.8368,18.8368,18.8189,18.8189,22420.0
2015-07-27 15:05:00,20.96,20.96,20.95,20.95,12400.0,18.8189,18.8189,18.8099,18.8099,12400.0
2015-07-27 15:10:00,20.95,20.95,20.95,20.95,18540.0,18.8099,18.8099,18.8099,18.8099,18540.0
2015-07-27 15:15:00,20.95,20.96,20.93,20.94,37292.0,18.8099,18.8189,18.7919,18.8009,37292.0
2015-07-27 15:20:00,20.93,20.95,20.93,20.95,27316.0,18.7919,18.8099,18.7919,18.8099,27316.0
2015-07-27 15:25:00,20.96,20.96,20.93,20.95,17928.0,18.8189,18.8189,18.7919,18.8099,17928.0
2015-07-27 15:30:00,20.94,20.95,20.94,20.95,22484.0,18.8009,18.8099,18.8009,18.8099,22484.0
2015-07-27 15:35:00,20.96,20.96,20.94,20.95,11200.0,18.8189,18.8189,18.8009,18.8099,11200.0
2015-07-27 15:40:00,20.95,20.95,20.93,20.93,37828.0,18.8099,18.8099,18.7919,18.7919,37828.0
2015-07-27 15:45:00,20.93,20.93,20.92,20.93,52656.0,18.7919,18.7919,18.783,18.7919,52656.0
2015-07-27 15:50:00,20.93,20.95,20.92,20.93,60800.0,18.7919,18.8099,18.783,18.7919,60800.0
2015-07-27 15:55:00,20.93,20.95,20.92,20.94,182252.0,18.7919,18.8099,18.783,18.8009,182252.0
2015-07-28 09:30:00,21.02,21.03,20.99,20.99,20572.0,18.8727,18.8817,18.8458,18.8458,20572.0
2015-07-28 09:35:00,20.93,20.93,20.86,20.91,19352.0,18.7919,18.7919,18.7291,18.774,19352.0
2015-07-28 09:40:00,20.93,21.06,20.91,21.06,16740.0,18.7919,18.9087,18.774,18.9087,16740.0
2015-07-28 09:45:00,21.07,21.08,20.99,21.03,41840.0,18.9176,18.9266,18.8458,18.8817,41840.0
2015-07-28 09:50:00,20.98,21.05,20.97,21.05,11264.0,18.8368,18.8997,18.8279,18.8997,11264.0
2015-07-28 09:55:00,21.04,21.08,21.03,21.08,18124.0,18.8907,18.9266,18.8817,18.9266,18124.0
2015-07-28 10:00:00,21.08,21.08,21.01,21.03,22200.0,18.9266,18.9266,18.8638,18.8817,22200.0
2015-07-28 10:05:00,20.99,21.01,20.99,21.0,4400.0,18.8458,18.8638,18.8458,18.8548,4400.0
2015-07-28 10:10:00,20.99,21.02,20.99,21.01,11060.0,18.8458,18.8727,18.8458,18.8638,11060.0
2015-07-28 10:15:00,21.02,21.03,20.97,20.97,14800.0,18.8727,18.8817,18.8279,18.8279,14800.0
2015-07-28 10:20:00,20.95,20.99,20.95,20.99,4000.0,18.8099,18.8458,18.8099,18.8458,4000.0
2015-07-28 10:25:00,20.99,20.99,20.92,20.96,8400.0,18.8458,18.8458,18.783,18.8189,8400.0
2015-07-28 10:30:00,20.96,20.99,20.95,20.98,23780.0,18.8189,18.8458,18.8099,18.8368,23780.0
2015-07-28 10:35:00,20.97,21.02,20.97,21.0,17232.0,18.8279,18.8727,18.8279,18.8548,17232.0
2015-07-28 10:40:00,21.0,21.01,20.97,20.97,15400.0,18.8548,18.8638,18.8279,18.8279,15400.0
2015-07-28 10:45:00,20.99,20.99,20.98,20.98,8200.0,18.8458,18.8458,18.8368,18.8368,8200.0
2015-07-28 10:50:00,20.97,21.0,20.97,20.99,8800.0,18.8279,18.8548,18.8279,18.8458,8800.0
2015-07-28 10:55:00,21.0,21.02,21.0,21.02,9924.0,18.8548,18.8727,18.8548,18.8727,9924.0
2015-07-28 11:00:00,21.02,21.02,20.99,21.0,19200.0,18.8727,18.8727,18.8458,18.8548,19200.0
2015-07-28 11:05:00,21.01,21.03,21.0,21.03,7200.0,18.8638,18.8817,18.8548,18.8817,7200.0
2015-07-28 11:10:00,21.02,21.05,21.02,21.05,12444.0,18.8727,18.8997,18.8727,18.8997,12444.0
2015-07-28 11:15:00,21.07,21.07,21.05,21.07,9200.0,18.9176,18.9176,18.8997,18.9176,9200.0
2015-07-28 11:20:00,21.07,21.07,21.05,21.05,10300.0,18.9176,18.9176,18.8997,18.8997,10300.0
2015-07-28 11:25:00,21.06,21.08,21.06,21.08,4800.0,18.9087,18.9266,18.9087,18.9266,4800.0
2015-07-28 11:30:00,21.09,21.1,21.07,21.07,12000.0,18.9356,18.9446,18.9176,18.9176,12000.0
2015-07-28 11:35:00,21.06,21.07,21.06,21.06,8400.0,18.9087,18.9176,18.9087,18.9087,8400.0
2015-07-28 11:40:00,21.07,21.07,21.06,21.07,7832.0,18.9176,18.9176,18.9087,18.9176,7832.0
2015-07-28 11:45:00,21.07,21.08,21.07,21.08,11440.0,18.9176,18.9266,18.9176,18.9266,11440.0
2015-07-28 11:50:00,21.07,21.08,21.07,21.07,6000.0,18.9176,18.9266,18.9176,18.9176,6000.0
2015-07-28 11:55:00,21.07,21.1,21.06,21.1,19996.0,18.9176,18.9446,18.9087,18.9446,19996.0
2015-07-28 12:00:00,21.1,21.1,21.1,21.1,2400.0,18.9446,18.9446,18.9446,18.9446,2400.0
2015-07-28 12:05:00,21.1,21.14,21.1,21.14,22400.0,18.9446,18.9805,18.9446,18.9805,22400.0
2015-07-28 12:10:00,21.15,21.15,21.13,21.13,7456.0,18.9895,18.9895,18.9715,18.9715,7456.0
2015-07-28 12:15:00,21.14,21.17,21.13,21.17,4800.0,18.9805,19.0074,18.9715,19.0074,4800.0
2015-07-28 12:20:00,21.16,21.16,21.13,21.14,18300.0,18.9984,18.9984,18.9715,18.9805,18300.0
2015-07-28 12:25:00,21.13,21.15,21.13,21.14,5224.0,18.9715,18.9895,18.9715,18.9805,5224.0
2015-07-28 12:30:00,21.14,21.14,21.13,21.14,8180.0,18.9805,18.9805,18.9715,18.9805,8180.0
2015-07-28 12:35:00,21.14,21.14,21.11,21.12,13600.0,18.9805,18.9805,18.9536,18.9625,13600.0
2015-07-28 12:40:00,21.12,21.12,21.11,21.11,2000.0,18.9625,18.9625,18.9536,18.9536,2000.0
2015-07-28 12:45:00,21.11,21.13,21.11,21.12,12400.0,18.9536,18.9715,18.9536,18.9625,12400.0
2015-07-28 12:50:00,21.12,21.14,21.12,21.14,7200.0,18.9625,18.9805,18.9625,18.9805,7200.0
2015-07-28 12:55:00,21.14,21.15,21.14,21.14,8400.0,18.9805,18.9895,18.9805,18.9805,8400.0
2015-07-28 13:00:00,21.14,21.15,21.14,21.15,12200.0,18.9805,18.9895,18.9805,18.9895,12200.0
2015-07-28 13:05:00,21.16,21.17,21.15,21.17,5360.0,18.9984,19.0074,18.9895,19.0074,5360.0
2015-07-28 13:10:00,21.17,21.2,21.17,21.18,8596.0,19.0074,19.0344,19.0074,19.0164,8596.0
2015-07-28 13:15:00,21.18,21.2,21.18,21.2,7600.0,19.0164,19.0344,19.0164,19.0344,7600.0
2015-07-28 13:20:00,21.19,21.19,21.17,21.17,7340.0,19.0254,19.0254,19.0074,19.0074,7340.0
2015-07-28 13:25:00,21.17,21.19,21.17,21.19,12800.0,19.0074,19.0254,19.0074,19.0254,12800.0
2015-07-28 13:30:00,21.18,21.19,21.16,21.16,10800.0,19.0164,19.0254,18.9984,18.9984,10800.0
2015-07-28 13:35:00,21.16,21.16,21.15,21.16,6128.0,18.9984,18.9984,18.9895,18.9984,6128.0
2015-07-28 13:40:00,21.16,21.18,21.16,21.17,19108.0,18.9984,19.0164,18.9984,19.0074,19108.0
2015-07-28 13:45:00,21.17,21.17,21.15,21.15,4400.0,19.0074,19.0074,18.9895,18.9895,4400.0
2015-07-28 13:50:00,21.16,21.18,21.16,21.18,10800.0,18.9984,19.0164,18.9984,19.0164,10800.0
2015-07-28 13:55:00,21.18,21.18,21.18,21.18,2400.0,19.0164,19.0164,19.0164,19.0164,2400.0
2015-07-28 14:00:00,21.19,21.19,21.18,21.18,10048.0,19.0254,19.0254,19.0164,19.0164,10048.0
2015-07-28 14:05:00,21.19,21.21,21.18,21.2,13480.0,19.0254,19.0433,19.0164,19.0344,13480.0
2015-07-28 14:10:00,21.2,21.2,21.18,21.18,5600.0,19.0344,19.0344,19.0164,19.0164,5600.0
2015-07-28 14:15:00,21.19,21.2,21.18,21.19,5200.0,19.0254,19.0344,19.0164,19.0254,5200.0
2015-07-28 14:20:00,21.19,21.19,21.18,21.19,5480.0,19.0254,19.0254,19.0164,19.0254,5480.0
2015-07-28 14:25:00,21.19,21.19,21.17,21.17,8400.0,19.0254,19.0254,19.0074,19.0074,8400.0
2015-07-28 14:30:00,21.17,21.18,21.16,21.17,15800.0,19.0074,19.0164,18.9984,19.0074,15800.0
2015-07-28 14:35:00,21.17,21.17,21.17,21.17,6000.0,19.0074,19.0074,19.0074,19.0074,6000.0
2015-07-28 14:40:00,21.16,21.17,21.15,21.15,18796.0,18.9984,19.0074,18.9895,18.9895,18796.0
2015-07-28 14:45:00,21.14,21.15,21.13,21.15,15400.0,18.9805,18.9895,18.9715,18.9895,15400.0
2015-07-28 14:50:00,21.16,21.17,21.16,21.17,14000.0,18.9984,19.0074,18.9984,19.0074,14000.0
2015-07-28 14:55:00,21.17,21.18,21.17,21.17,6800.0,19.0074,19.0164,19.0074,19.0074,6800.0
2015-07-28 15:00:00,21.18,21.18,21.15,21.16,24820.0,19.0164,19.0164,18.9895,18.9984,24820.0
2015-07-28 15:05:00,21.15,21.19,21.15,21.18,42916.0,18.9895,19.0254,18.9895,19.0164,42916.0
2015-07-28 15:10:00,21.19,21.19,21.18,21.18,8800.0,19.0254,19.0254,19.0164,19.0164,8800.0
2015-07-28 15:15:00,21.18,21.19,21.17,21.18,22860.0,19.0164,19.0254,19.0074,19.0164,22860.0
2015-07-28 15:20:00,21.17,21.17,21.16,21.17,22000.0,19.0074,19.0074,18.9984,19.0074,22000.0
2015-07-28 15:25:00,21.17,21.18,21.17,21.18,18520.0,19.0074,19.0164,19.0074,19.0164,18520.0
2015-07-28 15:30:00,21.18,21.2,21.18,21.2,31232.0,19.0164,19.0344,19.0164,19.0344,31232.0
2015-07-28 15:35:00,21.2,21.2,21.19,21.19,11544.0,19.0344,19.0344,19.0254,19.0254,11544.0
2015-07-28 15:40:00,21.18,21.2,21.18,21.19,20820.0,19.0164,19.0344,19.0164,19.0254,20820.0
2015-07-28 15:45:00,21.19,21.19,21.17,21.18,44860.0,19.0254,19.0254,19.0074,19.0164,44860.0
2015-07-28 15:50:00,21.18,21.2,21.18,21.19,41340.0,19.0164,19.0344,19.0164,19.0254,41340.0
2015-07-28 15:55:00,21.19,21.21,21.17,21.21,128924.0,19.0254,19.0433,19.0074,19.0433,128924.0
2015-07-29 09:30:00,21.22,21.22,21.13,21.13,19428.0,19.0523,19.0523,18.9715,18.9715,19428.0
2015-07-29 09:35:00,21.15,21.2,21.15,21.18,18680.0,18.9895,19.0344,18.9895,19.0164,18680.0
2015-07-29 09:40:00,21.19,21.21,21.16,21.18,9000.0,19.0254,19.0433,18.9984,19.0164,9000.0
2015-07-29 09:45:00,21.15,21.18,21.13,21.16,75404.0,18.9895,19.0164,18.9715,18.9984,75404.0
2015-07-29 09:50:00,21.15,21.16,21.14,21.15,57016.0,18.9895,18.9984,18.9805,18.9895,57016.0
2015-07-29 09:55:00,21.13,21.15,21.13,21.13,12240.0,18.9715,18.9895,18.9715,18.9715,12240.0
2015-07-29 10:00:00,21.13,21.19,21.11,21.18,13284.0,18.9715,19.0254,18.9536,19.0164,13284.0
2015-07-29 10:05:00,21.17,21.18,21.15,21.15,11200.0,19.0074,19.0164,18.9895,18.9895,11200.0
2015-07-29 10:10:00,21.15,21.15,21.11,21.11,10400.0,18.9895,18.9895,18.9536,18.9536,10400.0
2015-07-29 10:15:00,21.1,21.15,21.08,21.12,13200.0,18.9446,18.9895,18.9266,18.9625,13200.0
2015-07-29 10:20:00,21.12,21.13,21.09,21.09,11600.0,18.9625,18.9715,18.9356,18.9356,11600.0
2015-07-29 10:25:00,21.09,21.13,21.09,21.13,19200.0,18.9356,18.9715,18.9356,18.9715,19200.0
2015-07-29 10:30:00,21.13,21.14,21.12,21.14,3200.0,18.9715,18.9805,18.9625,18.9805,3200.0
2015-07-29 10:35:00,21.13,21.15,21.13,21.14,6800.0,18.9715,18.9895,18.9715,18.9805,6800.0
2015-07-29 10:40:00,21.15,21.17,21.15,21.16,33332.0,18.9895,19.0074,18.9895,18.9984,33332.0
2015-07-29 10:45:00,21.16,21.16,21.13,21.15,78800.0,18.9984,18.9984,18.9715,18.9895,78800.0
2015-07-29 10:50:00,21.15,21.17,21.15,21.16,6560.0,18.9895,19.0074,18.9895,18.9984,6560.0
2015-07-29 10:55:00,21.16,21.17,21.15,21.16,28600.0,18.9984,19.0074,18.9895,18.9984,28600.0
2015-07-29 11:00:00,21.16,21.16,21.12,21.14,12000.0,18.9984,18.9984,18.9625,18.9805,12000.0
2015-07-29 11:05:00,21.14,21.14,21.11,21.11,9200.0,18.9805,18.9805,18.9536,18.9536,9200.0
2015-07-29 11:10:00,21.12,21.13,21.11,21.13,10400.0,18.9625,18.9715,18.9536,18.9715,10400.0
2015-07-29 11:15:00,21.13,21.13,21.13,21.13,4400.0,18.9715,18.9715,18.9715,18.9715,4400.0
2015-07-29 11:20:00,21.14,21.16,21.13,21.13,15600.0,18.9805,18.9984,18.9715,18.9715,15600.0
2015-07-29 11:25:00,21.12,21.15,21.12,21.13,17888.0,18.9625,18.9895,18.9625,18.9715,17888.0
2015-07-29 11:30:00,21.14,21.15,21.14,21.15,17600.0,18.9805,18.9895,18.9805,18.9895,17600.0
2015-07-29 11:35:00,21.15,21.15,21.15,21.15,2000.0,18.9895,18.9895,18.9895,18.9895,2000.0
2015-07-29 11:40:00,21.18,21.18,21.17,21.17,2800.0,19.0164,19.0164,19.0074,19.0074,2800.0
2015-07-29 11:45:00,21.17,21.17,21.16,21.17,8000.0,19.0074,19.0074,18.9984,19.0074,8000.0
2015-07-29 11:50:00,21.17,21.18,21.17,21.17,11200.0,19.0074,19.0164,19.0074,19.0074,11200.0
2015-07-29 11:55:00,21.17,21.19,21.17,21.18,14040.0,19.0074,19.0254,19.0074,19.0164,14040.0
2015-07-29 12:00:00,21.18,21.18,21.17,21.17,4600.0,19.0164,19.0164,19.0074,19.0074,4600.0
2015-07-29 12:05:00,21.18,21.19,21.17,21.18,22888.0,19.0164,19.0254,19.0074,19.0164,22888.0
2015-07-29 12:10:00,21.19,21.2,21.19,21.2,6000.0,19.0254,19.0344,19.0254,19.0344,6000.0
2015-07-29 12:15:00,21.21,21.22,21.21,21.21,13828.0,19.0433,19.0523,19.0433,19.0433,13828.0
2015-07-29 12:20:00,21.21,21.21,21.2,21.2,6400.0,19.0433,19.0433,19.0344,19.0344,6400.0
2015-07-29 12:25:00,21.21,21.22,21.2,21.22,25096.0,19.0433,19.0523,19.0344,19.0523,25096.0
2015-07-29 12:30:00,21.21,21.21,21.2,21.2,8000.0,19.0433,19.0433,19.0344,19.0344,8000.0
2015-07-29 12:35:00,21.19,21.19,21.18,21.18,8000.0,19.0254,19.0254,19.0164,19.0164,8000.0
2015-07-29 12:40:00,21.18,21.19,21.18,21.18,16680.0,19.0164,19.0254,19.0164,19.0164,16680.0
2015-07-29 12:45:00,21.18,21.2,21.18,21.2,4800.0,19.0164,19.0344,19.0164,19.0344,4800.0
2015-07-29 12:50:00,21.2,21.2,21.18,21.18,35200.0,19.0344,19.0344,19.0164,19.0164,35200.0
2015-07-29 12:55:00,21.19,21.19,21.16,21.16,24932.0,19.0254,19.0254,18.9984,18.9984,24932.0
2015-07-29 13:00:00,21.16,21.16,21.15,21.15,6800.0,18.9984,18.9984,18.9895,18.9895,6800.0
2015-07-29 13:05:00,21.15,21.16,21.15,21.16,12400.0,18.9895,18.9984,18.9895,18.9984,12400.0
2015-07-29 13:10:00,21.16,21.17,21.16,21.16,5600.0,18.9984,19.0074,18.9984,18.9984,5600.0
2015-07-29 13:15:00,21.17,21.2,21.17,21.2,14460.0,19.0074,19.0344,19.0074,19.0344,14460.0
2015-07-29 13:20:00,21.2,21.2,21.19,21.2,8800.0,19.0344,19.0344,19.0254,19.0344,8800.0
2015-07-29 13:25:00,21.21,21.21,21.21,21.21,800.0,19.0433,19.0433,19.0433,19.0433,800.0
2015-07-29 13:30:00,21.21,21.21,21.19,21.19,4800.0,19.0433,19.0433,19.0254,19.0254,4800.0
2015-07-29 13:35:00,21.2,21.21,21.19,21.21,9200.0,19.0344,19.0433,19.0254,19.0433,9200.0
2015-07-29 13:40:00,21.21,21.22,21.21,21.22,5200.0,19.0433,19.0523,19.0433,19.0523,5200.0
2015-07-29 13:45:00,21.22,21.22,21.2,21.2,16628.0,19.0523,19.0523,19.0344,19.0344,16628.0
2015-07-29 13:50:00,21.2,21.21,21.2,21.21,10400.0,19.0344,19.0433,19.0344,19.0433,10400.0
2015-07-29 13:55:00,21.2,21.2,21.18,21.19,11572.0,19.0344,19.0344,19.0164,19.0254,11572.0
2015-07-29 14:00:00,21.2,21.25,21.17,21.18,47752.0,19.0344,19.0793,19.0074,19.0164,47752.0
2015-07-29 14:05:00,21.19,21.21,21.16,21.17,14064.0,19.0254,19.0433,18.9984,19.0074,14064.0
2015-07-29 14:10:00,21.18,21.23,21.18,21.2,18600.0,19.0164,19.0613,19.0164,19.0344,18600.0
2015-07-29 14:15:00,21.21,21.24,21.21,21.24,17800.0,19.0433,19.0703,19.0433,19.0703,17800.0
2015-07-29 14:20:00,21.24,21.24,21.2,21.2,23320.0,19.0703,19.0703,19.0344,19.0344,23320.0
2015-07-29 14:25:00,21.19,21.22,21.19,21.21,25988.0,19.0254,19.0523,19.0254,19.0433,25988.0
2015-07-29 14:30:00,21.21,21.24,21.21,21.24,10400.0,19.0433,19.0703,19.0433,19.0703,10400.0
2015-07-29 14:35:00,21.24,21.25,21.22,21.25,14000.0,19.0703,19.0793,19.0523,19.0793,14000.0
2015-07-29 14:40:00,21.25,21.26,21.25,21.25,19960.0,19.0793,19.0882,19.0793,19.0793,19960.0
2015-07-29 14:45:00,21.25,21.3,21.25,21.3,53036.0,19.0793,19.1241,19.0793,19.1241,53036.0
2015-07-29 14:50:00,21.3,21.31,21.29,21.29,21532.0,19.1241,19.1331,19.1152,19.1152,21532.0
2015-07-29 14:55:00,21.29,21.3,21.28,21.29,19076.0,19.1152,19.1241,19.1062,19.1152,19076.0
2015-07-29 15:00:00,21.28,21.28,21.25,21.26,24388.0,19.1062,19.1062,19.0793,19.0882,24388.0
2015-07-29 15:05:00,21.27,21.28,21.25,21.25,19000.0,19.0972,19.1062,19.0793,19.0793,19000.0
2015-07-29 15:10:00,21.25,21.29,21.25,21.28,18852.0,19.0793,19.1152,19.0793,19.1062,18852.0
2015-07-29 15:15:00,21.28,21.28,21.25,21.26,13600.0,19.1062,19.1062,19.0793,19.0882,13600.0
2015-07-29 15:20:00,21.25,21.28,21.25,21.27,43376.0,19.0793,19.1062,19.0793,19.0972,43376.0
2015-07-29 15:25:00,21.27,21.28,21.26,21.26,52000.0,19.0972,19.1062,19.0882,19.0882,52000.0
2015-07-29 15:30:00,21.27,21.27,21.25,21.26,27124.0,19.0972,19.0972,19.0793,19.0882,27124.0
2015-07-29 15:35:00,21.26,21.29,21.25,21.28,26396.0,19.0882,19.1152,19.0793,19.1062,26396.0
2015-07-29 15:40:00,21.28,21.31,21.28,21.3,28560.0,19.1062,19.1331,19.1062,19.1241,28560.0
2015-07-29 15:45:00,21.31,21.33,21.3,21.31,45324.0,19.1331,19.1511,19.1241,19.1331,45324.0
2015-07-29 15:50:00,21.31,21.33,21.31,21.32,56520.0,19.1331,19.1511,19.1331,19.1421,56520.0
2015-07-29 15:55:00,21.32,21.33,21.3,21.32,126128.0,19.1421,19.1511,19.1241,19.1421,126128.0
2015-07-30 09:30:00,21.18,21.2,21.07,21.07,36596.0,19.0164,19.0344,18.9176,18.9176,36596.0
2015-07-30 09:35:00,21.14,21.21,21.12,21.19,17200.0,18.9805,19.0433,18.9625,19.0254,17200.0
2015-07-30 09:40:00,21.16,21.16,21.13,21.13,1600.0,18.9984,18.9984,18.9715,18.9715,1600.0
2015-07-30 09:45:00,21.21,21.21,21.17,21.17,7200.0,19.0433,19.0433,19.0074,19.0074,7200.0
2015-07-30 09:50:00,21.2,21.2,21.12,21.15,8076.0,19.0344,19.0344,18.9625,18.9895,8076.0
2015-07-30 09:55:00,21.16,21.17,21.15,21.17,1600.0,18.9984,19.0074,18.9895,19.0074,1600.0
2015-07-30 10:00:00,21.15,21.17,21.14,21.14,10400.0,18.9895,19.0074,18.9805,18.9805,10400.0
2015-07-30 10:05:00,21.16,21.17,21.15,21.15,7072.0,18.9984,19.0074,18.9895,18.9895,7072.0
2015-07-30 10:10:00,21.14,21.15,21.13,21.13,8000.0,18.9805,18.9895,18.9715,18.9715,8000.0
2015-07-30 10:15:00,21.14,21.15,21.13,21.14,14400.0,18.9805,18.9895,18.9715,18.9805,14400.0
2015-07-30 10:20:00,21.15,21.17,21.15,21.16,6520.0,18.9895,19.0074,18.9895,18.9984,6520.0
2015-07-30 10:25:00,21.15,21.17,21.15,21.16,9200.0,18.9895,19.0074,18.9895,18.9984,9200.0
2015-07-30 10:30:00,21.17,21.2,21.17,21.18,9352.0,19.0074,19.0344,19.0074,19.0164,9352.0
2015-07-30 10:35:00,21.18,21.18,21.17,21.17,8800.0,19.0164,19.0164,19.0074,19.0074,8800.0
2015-07-30 10:40:00,21.16,21.19,21.16,21.18,11600.0,18.9984,19.0254,18.9984,19.0164,11600.0
2015-07-30 10:45:00,21.18,21.21,21.18,21.18,6400.0,19.0164,19.0433,19.0164,19.0164,6400.0
2015-07-30 10:50:00,21.18,21.18,21.16,21.18,2604.0,19.0164,19.0164,18.9984,19.0164,2604.0
2015-07-30 10:55:00,21.18,21.18,21.16,21.17,4800.0,19.0164,19.0164,18.9984,19.0074,4800.0
2015-07-30 11:00:00,21.17,21.17,21.16,21.17,5600.0,19.0074,19.0074,18.9984,19.0074,5600.0
2015-07-30 11:05:00,21.18,21.18,21.14,21.14,13036.0,19.0164,19.0164,18.9805,18.9805,13036.0
2015-07-30 11:10:00,21.15,21.19,21.15,21.18,17200.0,18.9895,19.0254,18.9895,19.0164,17200.0
2015-07-30 11:15:00,21.19,21.2,21.18,21.2,3200.0,19.0254,19.0344,19.0164,19.0344,3200.0
2015-07-30 11:20:00,21.24,21.25,21.23,21.25,10000.0,19.0703,19.0793,19.0613,19.0793,10000.0
2015-07-30 11:25:00,21.26,21.26,21.25,21.26,1600.0,19.0882,19.0882,19.0793,19.0882,1600.0
2015-07-30 11:30:00,21.27,21.28,21.26,21.28,2000.0,19.0972,19.1062,19.0882,19.1062,2000.0
2015-07-30 11:35:00,21.28,21.28,21.28,21.28,2600.0,19.1062,19.1062,19.1062,19.1062,2600.0
2015-07-30 11:40:00,21.28,21.28,21.26,21.28,6400.0,19.1062,19.1062,19.0882,19.1062,6400.0
2015-07-30 11:45:00,21.29,21.31,21.29,21.3,3712.0,19.1152,19.1331,19.1152,19.1241,3712.0
2015-07-30 11:50:00,21.28,21.28,21.28,21.28,8092.0,19.1062,19.1062,19.1062,19.1062,8092.0
2015-07-30 11:55:00,21.28,21.28,21.27,21.28,3200.0,19.1062,19.1062,19.0972,19.1062,3200.0
2015-07-30 12:00:00,21.28,21.28,21.28,21.28,0.0,19.1062,19.1062,19.1062,19.1062,0.0
2015-07-30 12:05:00,21.29,21.29,21.28,21.28,3800.0,19.1152,19.1152,19.1062,19.1062,3800.0
2015-07-30 12:10:00,21.29,21.3,21.28,21.3,4352.0,19.1152,19.1241,19.1062,19.1241,4352.0
2015-07-30 12:15:00,21.29,21.32,21.29,21.32,5700.0,19.1152,19.1421,19.1152,19.1421,5700.0
2015-07-30 12:20:00,21.32,21.33,21.31,21.33,1600.0,19.1421,19.1511,19.1331,19.1511,1600.0
2015-07-30 12:25:00,21.33,21.34,21.33,21.34,1600.0,19.1511,19.1601,19.1511,19.1601,1600.0
2015-07-30 12:30:00,21.34,21.34,21.32,21.32,3200.0,19.1601,19.1601,19.1421,19.1421,3200.0
2015-07-30 12:35:00,21.31,21.31,21.3,21.31,3200.0,19.1331,19.1331,19.1241,19.1331,3200.0
2015-07-30 12:40:00,21.31,21.31,21.3,21.3,5000.0,19.1331,19.1331,19.1241,19.1241,5000.0
2015-07-30 12:45:00,21.3,21.31,21.3,21.31,4800.0,19.1241,19.1331,19.1241,19.1331,4800.0
2015-07-30 12:50:00,21.32,21.33,21.31,21.31,14000.0,19.1421,19.1511,19.1331,19.1331,14000.0
2015-07-30 12:55:00,21.32,21.34,21.31,21.33,4400.0,19.1421,19.1601,19.1331,19.1511,4400.0
2015-07-30 13:00:00,21.34,21.35,21.34,21.34,30000.0,19.1601,19.169,19.1601,19.1601,30000.0
2015-07-30 13:05:00,21.33,21.33,21.33,21.33,800.0,19.1511,19.1511,19.1511,19.1511,800.0
2015-07-30 13:10:00,21.33,21.34,21.33,21.34,5272.0,19.1511,19.1601,19.1511,19.1601,5272.0
2015-07-30 13:15:00,21.34,21.34,21.34,21.34,2976.0,19.1601,19.1601,19.1601,19.1601,2976.0
2015-07-30 13:20:00,21.35,21.35,21.33,21.33,11580.0,19.169,19.169,19.1511,19.1511,11580.0
2015-07-30 13:25:00,21.33,21.33,21.32,21.32,4800.0,19.1511,19.1511,19.1421,19.1421,4800.0
2015-07-30 13:30:00,21.33,21.34,21.32,21.32,4000.0,19.1511,19.1601,19.1421,19.1421,4000.0
2015-07-30 13:35:00,21.32,21.32,21.31,21.31,5600.0,19.1421,19.1421,19.1331,19.1331,5600.0
2015-07-30 13:40:00,21.31,21.32,21.31,21.32,5200.0,19.1331,19.1421,19.1331,19.1421,5200.0
2015-07-30 13:45:00,21.32,21.32,21.32,21.32,1200.0,19.1421,19.1421,19.1421,19.1421,1200.0
2015-07-30 13:50:00,21.32,21.32,21.32,21.32,1600.0,19.1421,19.1421,19.1421,19.1421,1600.0
2015-07-30 13:55:00,21.32,21.32,21.3,21.3,8452.0,19.1421,19.1421,19.1241,19.1241,8452.0
2015-07-30 14:00:00,21.3,21.31,21.3,21.3,4000.0,19.1241,19.1331,19.1241,19.1241,4000.0
2015-07-30 14:05:00,21.3,21.3,21.3,21.3,0.0,19.1241,19.1241,19.1241,19.1241,0.0
2015-07-30 14:10:00,21.31,21.32,21.31,21.32,5600.0,19.1331,19.1421,19.1331,19.1421,5600.0
2015-07-30 14:15:00,21.32,21.33,21.32,21.32,10200.0,19.1421,19.1511,19.1421,19.1421,10200.0
2015-07-30 14:20:00,21.32,21.33,21.32,21.32,2400.0,19.1421,19.1511,19.1421,19.1421,2400.0
2015-07-30 14:25:00,21.33,21.33,21.32,21.32,7600.0,19.1511,19.1511,19.1421,19.1421,7600.0
2015-07-30 14:30:00,21.33,21.33,21.32,21.32,6400.0,19.1511,19.1511,19.1421,19.1421,6400.0
2015-07-30 14:35:00,21.32,21.32,21.31,21.32,5572.0,19.1421,19.1421,19.1331,19.1421,5572.0
2015-07-30 14:40:00,21.32,21.32,21.32,21.32,6000.0,19.1421,19.1421,19.1421,19.1421,6000.0
2015-07-30 14:45:00,21.33,21.33,21.32,21.33,2400.0,19.1511,19.1511,19.1421,19.1511,2400.0
2015-07-30 14:50:00,21.33,21.33,21.31,21.31,6400.0,19.1511,19.1511,19.1331,19.1331,6400.0
2015-07-30 14:55:00,21.31,21.32,21.31,21.32,7092.0,19.1331,19.1421,19.1331,19.1421,7092.0
2015-07-30 15:00:00,21.32,21.33,21.32,21.33,11240.0,19.1421,19.1511,19.1421,19.1511,11240.0
2015-07-30 15:05:00,21.33,21.35,21.33,21.33,11200.0,19.1511,19.169,19.1511,19.1511,11200.0
2015-07-30 15:10:00,21.34,21.35,21.34,21.35,4400.0,19.1601,19.169,19.1601,19.169,4400.0
2015-07-30 15:15:00,21.35,21.35,21.34,21.34,8000.0,19.169,19.169,19.1601,19.1601,8000.0
2015-07-30 15:20:00,21.34,21.35,21.34,21.34,10836.0,19.1601,19.169,19.1601,19.1601,10836.0
2015-07-30 15:25:00,21.34,21.35,21.34,21.35,8000.0,19.1601,19.169,19.1601,19.169,8000.0
2015-07-30 15:30:00,21.35,21.37,21.35,21.36,25200.0,19.169,19.187,19.169,19.178,25200.0
2015-07-30 15:35:00,21.36,21.36,21.33,21.34,14816.0,19.178,19.178,19.1511,19.1601,14816.0
2015-07-30 15:40:00,21.33,21.35,21.33,21.34,8000.0,19.1511,19.169,19.1511,19.1601,8000.0
2015-07-30 15:45:00,21.34,21.34,21.32,21.32,13420.0,19.1601,19.1601,19.1421,19.1421,13420.0
2015-07-30 15:50:00,21.33,21.34,21.31,21.34,30400.0,19.1511,19.1601,19.1331,19.1601,30400.0
2015-07-30 15:55:00,21.34,21.34,21.32,21.32,57484.0,19.1601,19.1601,19.1421,19.1421,57484.0
2015-07-31 09:30:00,21.43,21.46,21.36,21.41,25360.0,19.2409,19.2678,19.178,19.2229,25360.0
2015-07-31 09:35:00,21.41,21.47,21.38,21.45,3572.0,19.2229,19.2768,19.196,19.2588,3572.0
2015-07-31 09:40:00,21.4,21.4,21.39,21.39,800.0,19.2139,19.2139,19.205,19.205,800.0
2015-07-31 09:45:00,21.42,21.47,21.41,21.46,10000.0,19.2319,19.2768,19.2229,19.2678,10000.0
2015-07-31 09:50:00,21.45,21.49,21.45,21.49,6096.0,19.2588,19.2947,19.2588,19.2947,6096.0
2015-07-31 09:55:00,21.5,21.5,21.45,21.45,11200.0,19.3037,19.3037,19.2588,19.2588,11200.0
2015-07-31 10:00:00,21.44,21.47,21.41,21.42,24604.0,19.2498,19.2768,19.2229,19.2319,24604.0
2015-07-31 10:05:00,21.41,21.43,21.39,21.42,19000.0,19.2229,19.2409,19.205,19.2319,19000.0
2015-07-31 10:10:00,21.4,21.41,21.38,21.38,11176.0,19.2139,19.2229,19.196,19.196,11176.0
2015-07-31 10:15:00,21.39,21.42,21.39,21.41,6000.0,19.205,19.2319,19.205,19.2229,6000.0
2015-07-31 10:20:00,21.42,21.44,21.41,21.44,4800.0,19.2319,19.2498,19.2229,19.2498,4800.0
2015-07-31 10:25:00,21.45,21.45,21.4,21.42,5596.0,19.2588,19.2588,19.2139,19.2319,5596.0
2015-07-31 10:30:00,21.42,21.43,21.41,21.43,9300.0,19.2319,19.2409,19.2229,19.2409,9300.0
2015-07-31 10:35:00,21.43,21.43,21.41,21.41,20152.0,19.2409,19.2409,19.2229,19.2229,20152.0
2015-07-31 10:40:00,21.4,21.41,21.39,21.4,7204.0,19.2139,19.2229,19.205,19.2139,7204.0
2015-07-31 10:45:00,21.41,21.42,21.41,21.41,12784.0,19.2229,19.2319,19.2229,19.2229,12784.0
2015-07-31 10:50:00,21.41,21.43,21.41,21.43,4000.0,19.2229,19.2409,19.2229,19.2409,4000.0
2015-07-31 10:55:00,21.43,21.43,21.4,21.4,12936.0,19.2409,19.2409,19.2139,19.2139,12936.0
2015-07-31 11:00:00,21.41,21.42,21.4,21.42,10072.0,19.2229,19.2319,19.2139,19.2319,10072.0
2015-07-31 11:05:00,21.42,21.43,21.41,21.43,9600.0,19.2319,19.2409,19.2229,19.2409,9600.0
2015-07-31 11:10:00,21.44,21.45,21.43,21.43,7600.0,19.2498,19.2588,19.2409,19.2409,7600.0
2015-07-31 11:15:00,21.43,21.45,21.43,21.45,4400.0,19.2409,19.2588,19.2409,19.2588,4400.0
2015-07-31 11:20:00,21.46,21.47,21.45,21.45,9200.0,19.2678,19.2768,19.2588,19.2588,9200.0
2015-07-31 11:25:00,21.46,21.48,21.45,21.48,7752.0,19.2678,19.2858,19.2588,19.2858,7752.0
2015-07-31 11:30:00,21.49,21.49,21.49,21.49,3200.0,19.2947,19.2947,19.2947,19.2947,3200.0
2015-07-31 11:35:00,21.48,21.48,21.48,21.48,4800.0,19.2858,19.2858,19.2858,19.2858,4800.0
2015-07-31 11:40:00,21.5,21.5,21.49,21.49,5600.0,19.3037,19.3037,19.2947,19.2947,5600.0
2015-07-31 11:45:00,21.49,21.5,21.49,21.5,5240.0,19.2947,19.3037,19.2947,19.3037,5240.0
2015-07-31 11:50:00,21.5,21.5,21.48,21.48,6800.0,19.3037,19.3037,19.2858,19.2858,6800.0
2015-07-31 11:55:00,21.47,21.48,21.46,21.46,4800.0,19.2768,19.2858,19.2678,19.2678,4800.0
2015-07-31 12:00:00,21.45,21.45,21.44,21.44,4800.0,19.2588,19.2588,19.2498,19.2498,4800.0
2015-07-31 12:05:00,21.44,21.45,21.42,21.45,26812.0,19.2498,19.2588,19.2319,19.2588,26812.0
2015-07-31 12:10:00,21.46,21.47,21.46,21.47,1200.0,19.2678,19.2768,19.2678,19.2768,1200.0
2015-07-31 12:15:00,21.48,21.49,21.48,21.48,10000.0,19.2858,19.2947,19.2858,19.2858,10000.0
2015-07-31 12:20:00,21.48,21.48,21.47,21.47,6000.0,19.2858,19.2858,19.2768,19.2768,6000.0
2015-07-31 12:25:00,21.47,21.47,21.46,21.47,10800.0,19.2768,19.2768,19.2678,19.2768,10800.0
2015-07-31 12:30:00,21.47,21.47,21.46,21.46,7188.0,19.2768,19.2768,19.2678,19.2678,7188.0
2015-07-31 12:35:00,21.45,21.46,21.44,21.44,9600.0,19.2588,19.2678,19.2498,19.2498,9600.0
2015-07-31 12:40:00,21.44,21.46,21.43,21.46,9200.0,19.2498,19.2678,19.2409,19.2678,9200.0
2015-07-31 12:45:00,21.46,21.46,21.44,21.46,13200.0,19.2678,19.2678,19.2498,19.2678,13200.0
2015-07-31 12:50:00,21.46,21.47,21.46,21.46,7392.0,19.2678,19.2768,19.2678,19.2678,7392.0
2015-07-31 12:55:00,21.46,21.46,21.46,21.46,5200.0,19.2678,19.2678,19.2678,19.2678,5200.0
2015-07-31 13:00:00,21.45,21.46,21.44,21.44,16400.0,19.2588,19.2678,19.2498,19.2498,16400.0
2015-07-31 13:05:00,21.44,21.44,21.43,21.43,6400.0,19.2498,19.2498,19.2409,19.2409,6400.0
2015-07-31 13:10:00,21.43,21.45,21.43,21.45,7664.0,19.2409,19.2588,19.2409,19.2588,7664.0
2015-07-31 13:15:00,21.44,21.46,21.44,21.46,6296.0,19.2498,19.2678,19.2498,19.2678,6296.0
2015-07-31 13:20:00,21.45,21.46,21.45,21.46,12304.0,19.2588,19.2678,19.2588,19.2678,12304.0
2015-07-31 13:25:00,21.46,21.46,21.43,21.44,15608.0,19.2678,19.2678,19.2409,19.2498,15608.0
2015-07-31 13:30:00,21.44,21.45,21.43,21.43,8400.0,19.2498,19.2588,19.2409,19.2409,8400.0
2015-07-31 13:35:00,21.43,21.44,21.43,21.43,10000.0,19.2409,19.2498,19.2409,19.2409,10000.0
2015-07-31 13:40:00,21.43,21.44,21.43,21.44,6400.0,19.2409,19.2498,19.2409,19.2498,6400.0
2015-07-31 13:45:00,21.44,21.45,21.44,21.44,7600.0,19.2498,19.2588,19.2498,19.2498,7600.0
2015-07-31 13:50:00,21.44,21.45,21.44,21.44,6400.0,19.2498,19.2588,19.2498,19.2498,6400.0
2015-07-31 13:55:00,21.44,21.45,21.44,21.44,4800.0,19.2498,19.2588,19.2498,19.2498,4800.0
2015-07-31 14:00:00,21.45,21.45,21.43,21.43,19448.0,19.2588,19.2588,19.2409,19.2409,19448.0
2015-07-31 14:05:00,21.43,21.45,21.43,21.44,8000.0,19.2409,19.2588,19.2409,19.2498,8000.0
2015-07-31 14:10:00,21.44,21.44,21.43,21.43,3200.0,19.2498,19.2498,19.2409,19.2409,3200.0
2015-07-31 14:15:00,21.42,21.43,21.41,21.42,8400.0,19.2319,19.2409,19.2229,19.2319,8400.0
2015-07-31 14:20:00,21.41,21.41,21.39,21.41,14400.0,19.2229,19.2229,19.205,19.2229,14400.0
2015-07-31 14:25:00,21.41,21.42,21.4,21.4,18844.0,19.2229,19.2319,19.2139,19.2139,18844.0
2015-07-31 14:30:00,21.4,21.43,21.4,21.42,10864.0,19.2139,19.2409,19.2139,19.2319,10864.0
2015-07-31 14:35:00,21.42,21.42,21.38,21.4,12400.0,19.2319,19.2319,19.196,19.2139,12400.0
2015-07-31 14:40:00,21.4,21.4,21.39,21.39,8852.0,19.2139,19.2139,19.205,19.205,8852.0
2015-07-31 14:45:00,21.4,21.4,21.38,21.39,17208.0,19.2139,19.2139,19.196,19.205,17208.0
2015-07-31 14:50:00,21.4,21.41,21.39,21.4,22600.0,19.2139,19.2229,19.205,19.2139,22600.0
2015-07-31 14:55:00,21.4,21.4,21.36,21.39,39492.0,19.2139,19.2139,19.178,19.205,39492.0
2015-07-31 15:00:00,21.39,21.41,21.39,21.4,16400.0,19.205,19.2229,19.205,19.2139,16400.0
2015-07-31 15:05:00,21.4,21.41,21.4,21.4,9888.0,19.2139,19.2229,19.2139,19.2139,9888.0
2015-07-31 15:10:00,21.4,21.41,21.39,21.39,5600.0,19.2139,19.2229,19.205,19.205,5600.0
2015-07-31 15:15:00,21.39,21.41,21.39,21.4,20000.0,19.205,19.2229,19.205,19.2139,20000.0
2015-07-31 15:20:00,21.4,21.4,21.38,21.4,16400.0,19.2139,19.2139,19.196,19.2139,16400.0
2015-07-31 15:25:00,21.39,21.4,21.37,21.37,20048.0,19.205,19.2139,19.187,19.187,20048.0
2015-07-31 15:30:00,21.38,21.4,21.38,21.39,22520.0,19.196,19.2139,19.196,19.205,22520.0
2015-07-31 15:35:00,21.4,21.41,21.39,21.41,21760.0,19.2139,19.2229,19.205,19.2229,21760.0
2015-07-31 15:40:00,21.41,21.41,21.38,21.39,31416.0,19.2229,19.2229,19.196,19.205,31416.0
2015-07-31 15:45:00,21.39,21.4,21.38,21.39,37076.0,19.205,19.2139,19.196,19.205,37076.0
2015-07-31 15:50:00,21.39,21.39,21.35,21.38,86680.0,19.205,19.205,19.169,19.196,86680.0
2015-07-31 15:55:00,21.37,21.39,21.36,21.38,218280.0,19.187,19.205,19.178,19.196,218280.0
2015-08-03 09:30:00,21.45,21.46,21.26,21.4,53492.0,19.2588,19.2678,19.0882,19.2139,53492.0
2015-08-03 09:35:00,21.41,21.41,21.32,21.33,7600.0,19.2229,19.2229,19.1421,19.1511,7600.0
2015-08-03 09:40:00,21.39,21.39,21.36,21.37,9600.0,19.205,19.205,19.178,19.187,9600.0
2015-08-03 09:45:00,21.37,21.41,21.36,21.41,10400.0,19.187,19.2229,19.178,19.2229,10400.0
2015-08-03 09:50:00,21.41,21.46,21.41,21.44,14200.0,19.2229,19.2678,19.2229,19.2498,14200.0
2015-08-03 09:55:00,21.46,21.5,21.46,21.5,7736.0,19.2678,19.3037,19.2678,19.3037,7736.0
2015-08-03 10:00:00,21.5,21.55,21.5,21.53,19348.0,19.3037,19.3486,19.3037,19.3306,19348.0
2015-08-03 10:05:00,21.54,21.55,21.51,21.51,17592.0,19.3396,19.3486,19.3127,19.3127,17592.0
2015-08-03 10:10:00,21.51,21.54,21.51,21.51,13800.0,19.3127,19.3396,19.3127,19.3127,13800.0
2015-08-03 10:15:00,21.5,21.5,21.43,21.43,8800.0,19.3037,19.3037,19.2409,19.2409,8800.0
2015-08-03 10:20:00,21.42,21.44,21.4,21.4,7400.0,19.2319,19.2498,19.2139,19.2139,7400.0
2015-08-03 10:25:00,21.39,21.41,21.39,21.41,6400.0,19.205,19.2229,19.205,19.2229,6400.0
2015-08-03 10:30:00,21.4,21.4,21.37,21.38,3640.0,19.2139,19.2139,19.187,19.196,3640.0
2015-08-03 10:35:00,21.37,21.4,21.37,21.4,3200.0,19.187,19.2139,19.187,19.2139,3200.0
2015-08-03 10:40:00,21.39,21.43,21.39,21.43,17372.0,19.205,19.2409,19.205,19.2409,17372.0
2015-08-03 10:45:00,21.42,21.45,21.42,21.45,6000.0,19.2319,19.2588,19.2319,19.2588,6000.0
2015-08-03 10:50:00,21.46,21.46,21.43,21.44,7984.0,19.2678,19.2678,19.2409,19.2498,7984.0
2015-08-03 10:55:00,21.44,21.46,21.43,21.45,2800.0,19.2498,19.2678,19.2409,19.2588,2800.0
2015-08-03 11:00:00,21.46,21.46,21.44,21.45,8872.0,19.2678,19.2678,19.2498,19.2588,8872.0
2015-08-03 11:05:00,21.45,21.46,21.44,21.46,33048.0,19.2588,19.2678,19.2498,19.2678,33048.0
2015-08-03 11:10:00,21.46,21.48,21.46,21.47,6000.0,19.2678,19.2858,19.2678,19.2768,6000.0
2015-08-03 11:15:00,21.48,21.49,21.48,21.49,22120.0,19.2858,19.2947,19.2858,19.2947,22120.0
2015-08-03 11:20:00,21.49,21.5,21.49,21.49,11648.0,19.2947,19.3037,19.2947,19.2947,11648.0
2015-08-03 11:25:00,21.49,21.49,21.47,21.48,9200.0,19.2947,19.2947,19.2768,19.2858,9200.0
2015-08-03 11:30:00,21.49,21.5,21.49,21.49,3600.0,19.2947,19.3037,19.2947,19.2947,3600.0
2015-08-03 11:35:00,21.49,21.5,21.48,21.49,8336.0,19.2947,19.3037,19.2858,19.2947,8336.0
2015-08-03 11:40:00,21.48,21.49,21.47,21.47,7200.0,19.2858,19.2947,19.2768,19.2768,7200.0
2015-08-03 11:45:00,21.47,21.48,21.47,21.47,4060.0,19.2768,19.2858,19.2768,19.2768,4060.0
2015-08-03 11:50:00,21.47,21.47,21.46,21.47,5600.0,19.2768,19.2768,19.2678,19.2768,5600.0
2015-08-03 11:55:00,21.47,21.47,21.47,21.47,4000.0,19.2768,19.2768,19.2768,19.2768,4000.0
2015-08-03 12:00:00,21.47,21.48,21.46,21.46,8000.0,19.2768,19.2858,19.2678,19.2678,8000.0
2015-08-03 12:05:00,21.46,21.48,21.46,21.48,1200.0,19.2678,19.2858,19.2678,19.2858,1200.0
2015-08-03 12:10:00,21.48,21.5,21.48,21.49,10268.0,19.2858,19.3037,19.2858,19.2947,10268.0
2015-08-03 12:15:00,21.49,21.5,21.48,21.49,8540.0,19.2947,19.3037,19.2858,19.2947,8540.0
2015-08-03 12:20:00,21.5,21.5,21.48,21.49,8000.0,19.3037,19.3037,19.2858,19.2947,8000.0
2015-08-03 12:25:00,21.49,21.5,21.49,21.49,10000.0,19.2947,19.3037,19.2947,19.2947,10000.0
2015-08-03 12:30:00,21.48,21.48,21.41,21.41,21940.0,19.2858,19.2858,19.2229,19.2229,21940.0
2015-08-03 12:35:00,21.42,21.43,21.41,21.43,3600.0,19.2319,19.2409,19.2229,19.2409,3600.0
2015-08-03 12:40:00,21.42,21.43,21.42,21.43,1600.0,19.2319,19.2409,19.2319,19.2409,1600.0
2015-08-03 12:45:00,21.42,21.42,21.4,21.4,8000.0,19.2319,19.2319,19.2139,19.2139,8000.0
2015-08-03 12:50:00,21.4,21.4,21.37,21.38,19384.0,19.2139,19.2139,19.187,19.196,19384.0
2015-08-03 12:55:00,21.37,21.37,21.36,21.36,2400.0,19.187,19.187,19.178,19.178,2400.0
2015-08-03 13:00:00,21.36,21.37,21.36,21.36,5600.0,19.178,19.187,19.178,19.178,5600.0
2015-08-03 13:05:00,21.37,21.37,21.36,21.36,11136.0,19.187,19.187,19.178,19.178,11136.0
2015-08-03 13:10:00,21.36,21.36,21.36,21.36,1200.0,19.178,19.178,19.178,19.178,1200.0
2015-08-03 13:15:00,21.36,21.36,21.34,21.35,6000.0,19.178,19.178,19.1601,19.169,6000.0
2015-08-03 13:20:00,21.35,21.36,21.35,21.36,3200.0,19.169,19.178,19.169,19.178,3200.0
2015-08-03 13:25:00,21.37,21.37,21.35,21.36,10800.0,19.187,19.187,19.169,19.178,10800.0
2015-08-03 13:30:00,21.35,21.36,21.35,21.36,18540.0,19.169,19.178,19.169,19.178,18540.0
2015-08-03 13:35:00,21.36,21.37,21.36,21.36,24000.0,19.178,19.187,19.178,19.178,24000.0
2015-08-03 13:40:00,21.36,21.37,21.36,21.37,3600.0,19.178,19.187,19.178,19.187,3600.0
2015-08-03 13:45:00,21.36,21.4,21.36,21.4,13840.0,19.178,19.2139,19.178,19.2139,13840.0
2015-08-03 13:50:00,21.4,21.41,21.4,21.41,2400.0,19.2139,19.2229,19.2139,19.2229,2400.0
2015-08-03 13:55:00,21.4,21.4,21.39,21.39,12492.0,19.2139,19.2139,19.205,19.205,12492.0
2015-08-03 14:00:00,21.38,21.4,21.38,21.4,8000.0,19.196,19.2139,19.196,19.2139,8000.0
2015-08-03 14:05:00,21.39,21.4,21.38,21.38,8400.0,19.205,19.2139,19.196,19.196,8400.0
2015-08-03 14:10:00,21.39,21.39,21.38,21.38,9228.0,19.205,19.205,19.196,19.196,9228.0
2015-08-03 14:15:00,21.39,21.39,21.39,21.39,10000.0,19.205,19.205,19.205,19.205,10000.0
2015-08-03 14:20:00,21.39,21.39,21.38,21.39,5600.0,19.205,19.205,19.196,19.205,5600.0
2015-08-03 14:25:00,21.38,21.4,21.38,21.4,6000.0,19.196,19.2139,19.196,19.2139,6000.0
2015-08-03 14:30:00,21.4,21.41,21.4,21.4,4800.0,19.2139,19.2229,19.2139,19.2139,4800.0
2015-08-03 14:35:00,21.41,21.46,21.41,21.46,20400.0,19.2229,19.2678,19.2229,19.2678,20400.0
2015-08-03 14:40:00,21.45,21.46,21.45,21.45,12628.0,19.2588,19.2678,19.2588,19.2588,12628.0
2015-08-03 14:45:00,21.44,21.45,21.43,21.43,18336.0,19.2498,19.2588,19.2409,19.2409,18336.0
2015-08-03 14:50:00,21.43,21.44,21.42,21.42,11508.0,19.2409,19.2498,19.2319,19.2319,11508.0
2015-08-03 14:55:00,21.42,21.43,21.41,21.43,9440.0,19.2319,19.2409,19.2229,19.2409,9440.0
2015-08-03 15:00:00,21.42,21.45,21.42,21.45,13200.0,19.2319,19.2588,19.2319,19.2588,13200.0
2015-08-03 15:05:00,21.45,21.46,21.43,21.45,15572.0,19.2588,19.2678,19.2409,19.2588,15572.0
2015-08-03 15:10:00,21.45,21.45,21.44,21.45,16976.0,19.2588,19.2588,19.2498,19.2588,16976.0
2015-08-03 15:15:00,21.45,21.45,21.43,21.45,9836.0,19.2588,19.2588,19.2409,19.2588,9836.0
2015-08-03 15:20:00,21.45,21.47,21.45,21.47,10708.0,19.2588,19.2768,19.2588,19.2768,10708.0
2015-08-03 15:25:00,21.47,21.47,21.46,21.47,13516.0,19.2768,19.2768,19.2678,19.2768,13516.0
2015-08-03 15:30:00,21.47,21.48,21.45,21.46,25536.0,19.2768,19.2858,19.2588,19.2678,25536.0
2015-08-03 15:35:00,21.47,21.5,21.47,21.5,33304.0,19.2768,19.3037,19.2768,19.3037,33304.0
2015-08-03 15:40:00,21.51,21.53,21.51,21.53,14372.0,19.3127,19.3306,19.3127,19.3306,14372.0
2015-08-03 15:45:00,21.53,21.53,21.51,21.51,24040.0,19.3306,19.3306,19.3127,19.3127,24040.0
2015-08-03 15:50:00,21.52,21.53,21.5,21.5,46032.0,19.3217,19.3306,19.3037,19.3037,46032.0
2015-08-03 15:55:00,21.5,21.53,21.5,21.53,85596.0,19.3037,19.3306,19.3037,19.3306,85596.0
2015-08-04 09:30:00,21.58,21.58,21.58,21.58,40348.0,19.3755,19.3755,19.3755,19.3755,40348.0
2015-08-04 09:35:00,21.58,21.58,21.58,21.58,0.0,19.3755,19.3755,19.3755,19.3755,0.0
2015-08-04 09:40:00,21.47,21.52,21.47,21.52,3852.0,19.2768,19.3217,19.2768,19.3217,3852.0
2015-08-04 09:45:00,21.58,21.61,21.58,21.61,11720.0,19.3755,19.4025,19.3755,19.4025,11720.0
2015-08-04 09:50:00,21.61,21.68,21.61,21.67,11716.0,19.4025,19.4653,19.4025,19.4563,11716.0
2015-08-04 09:55:00,21.67,21.7,21.67,21.7,11968.0,19.4563,19.4833,19.4563,19.4833,11968.0
2015-08-04 10:00:00,21.7,21.74,21.7,21.7,10800.0,19.4833,19.5192,19.4833,19.4833,10800.0
2015-08-04 10:05:00,21.7,21.7,21.68,21.7,9000.0,19.4833,19.4833,19.4653,19.4833,9000.0
2015-08-04 10:10:00,21.69,21.7,21.66,21.7,8400.0,19.4743,19.4833,19.4474,19.4833,8400.0
2015-08-04 10:15:00,21.68,21.69,21.66,21.67,15944.0,19.4653,19.4743,19.4474,19.4563,15944.0
2015-08-04 10:20:00,21.67,21.67,21.65,21.65,6800.0,19.4563,19.4563,19.4384,19.4384,6800.0
2015-08-04 10:25:00,21.67,21.68,21.65,21.67,4800.0,19.4563,19.4653,19.4384,19.4563,4800.0
2015-08-04 10:30:00,21.67,21.68,21.66,21.68,4800.0,19.4563,19.4653,19.4474,19.4653,4800.0
2015-08-04 10:35:00,21.68,21.68,21.65,21.65,15200.0,19.4653,19.4653,19.4384,19.4384,15200.0
2015-08-04 10:40:00,21.64,21.64,21.62,21.62,8000.0,19.4294,19.4294,19.4115,19.4115,8000.0
2015-08-04 10:45:00,21.63,21.67,21.63,21.65,20276.0,19.4204,19.4563,19.4204,19.4384,20276.0
2015-08-04 10:50:00,21.64,21.64,21.63,21.64,7984.0,19.4294,19.4294,19.4204,19.4294,7984.0
2015-08-04 10:55:00,21.63,21.63,21.61,21.61,9352.0,19.4204,19.4204,19.4025,19.4025,9352.0
2015-08-04 11:00:00,21.63,21.68,21.63,21.66,11000.0,19.4204,19.4653,19.4204,19.4474,11000.0
2015-08-04 11:05:00,21.67,21.69,21.67,21.67,4800.0,19.4563,19.4743,19.4563,19.4563,4800.0
2015-08-04 11:10:00,21.69,21.69,21.68,21.68,6400.0,19.4743,19.4743,19.4653,19.4653,6400.0
2015-08-04 11:15:00,21.68,21.68,21.68,21.68,2400.0,19.4653,19.4653,19.4653,19.4653,2400.0
2015-08-04 11:20:00,21.68,21.69,21.68,21.69,2400.0,19.4653,19.4743,19.4653,19.4743,2400.0
2015-08-04 11:25:00,21.69,21.7,21.68,21.68,13300.0,19.4743,19.4833,19.4653,19.4653,13300.0
2015-08-04 11:30:00,21.68,21.7,21.68,21.7,4500.0,19.4653,19.4833,19.4653,19.4833,4500.0
2015-08-04 11:35:00,21.7,21.71,21.7,21.71,4800.0,19.4833,19.4923,19.4833,19.4923,4800.0
2015-08-04 11:40:00,21.72,21.73,21.71,21.72,10708.0,19.5012,19.5102,19.4923,19.5012,10708.0
2015-08-04 11:45:00,21.72,21.73,21.72,21.72,23884.0,19.5012,19.5102,19.5012,19.5012,23884.0
2015-08-04 11:50:00,21.72,21.73,21.72,21.72,4800.0,19.5012,19.5102,19.5012,19.5012,4800.0
2015-08-04 11:55:00,21.72,21.74,21.72,21.74,20432.0,19.5012,19.5192,19.5012,19.5192,20432.0
2015-08-04 12:00:00,21.74,21.75,21.74,21.74,22468.0,19.5192,19.5282,19.5192,19.5192,22468.0
2015-08-04 12:05:00,21.75,21.76,21.75,21.76,8116.0,19.5282,19.5372,19.5282,19.5372,8116.0
2015-08-04 12:10:00,21.76,21.76,21.75,21.76,11636.0,19.5372,19.5372,19.5282,19.5372,11636.0
2015-08-04 12:15:00,21.76,21.76,21.75,21.75,4400.0,19.5372,19.5372,19.5282,19.5282,4400.0
2015-08-04 12:20:00,21.75,21.76,21.74,21.74,29936.0,19.5282,19.5372,19.5192,19.5192,29936.0
2015-08-04 12:25:00,21.74,21.74,21.72,21.72,4800.0,19.5192,19.5192,19.5012,19.5012,4800.0
2015-08-04 12:30:00,21.72,21.72,21.71,21.72,11200.0,19.5012,19.5012,19.4923,19.5012,11200.0
2015-08-04 12:35:00,21.72,21.73,21.72,21.73,14444.0,19.5012,19.5102,19.5012,19.5102,14444.0
2015-08-04 12:40:00,21.73,21.73,21.7,21.7,8000.0,19.5102,19.5102,19.4833,19.4833,8000.0
2015-08-04 12:45:00,21.7,21.72,21.7,21.72,6400.0,19.4833,19.5012,19.4833,19.5012,6400.0
2015-08-04 12:50:00,21.72,21.72,21.71,21.71,9600.0,19.5012,19.5012,19.4923,19.4923,9600.0
2015-08-04 12:55:00,21.7,21.71,21.7,21.71,8000.0,19.4833,19.4923,19.4833,19.4923,8000.0
2015-08-04 13:00:00,21.71,21.71,21.69,21.69,2800.0,19.4923,19.4923,19.4743,19.4743,2800.0
2015-08-04 13:05:00,21.7,21.71,21.69,21.71,19732.0,19.4833,19.4923,19.4743,19.4923,19732.0
2015-08-04 13:10:00,21.7,21.71,21.7,21.71,2000.0,19.4833,19.4923,19.4833,19.4923,2000.0
2015-08-04 13:15:00,21.71,21.73,21.71,21.73,20000.0,19.4923,19.5102,19.4923,19.5102,20000.0
2015-08-04 13:20:00,21.74,21.75,21.73,21.75,164200.0,19.5192,19.5282,19.5102,19.5282,164200.0
2015-08-04 13:25:00,21.75,21.75,21.71,21.72,24000.0,19.5282,19.5282,19.4923,19.5012,24000.0
2015-08-04 13:30:00,21.72,21.73,21.71,21.72,5576.0,19.5012,19.5102,19.4923,19.5012,5576.0
2015-08-04 13:35:00,21.73,21.73,21.7,21.7,17060.0,19.5102,19.5102,19.4833,19.4833,17060.0
2015-08-04 13:40:00,21.7,21.73,21.69,21.72,26400.0,19.4833,19.5102,19.4743,19.5012,26400.0
2015-08-04 13:45:00,21.72,21.72,21.69,21.69,17200.0,19.5012,19.5012,19.4743,19.4743,17200.0
2015-08-04 13:50:00,21.68,21.7,21.68,21.68,13200.0,19.4653,19.4833,19.4653,19.4653,13200.0
2015-08-04 13:55:00,21.68,21.7,21.68,21.7,11424.0,19.4653,19.4833,19.4653,19.4833,11424.0
2015-08-04 14:00:00,21.7,21.71,21.69,21.7,13152.0,19.4833,19.4923,19.4743,19.4833,13152.0
2015-08-04 14:05:00,21.7,21.7,21.68,21.69,27912.0,19.4833,19.4833,19.4653,19.4743,27912.0
2015-08-04 14:10:00,21.69,21.7,21.68,21.69,45760.0,19.4743,19.4833,19.4653,19.4743,45760.0
2015-08-04 14:15:00,21.69,21.69,21.68,21.69,30000.0,19.4743,19.4743,19.4653,19.4743,30000.0
2015-08-04 14:20:00,21.7,21.7,21.69,21.69,20800.0,19.4833,19.4833,19.4743,19.4743,20800.0
2015-08-04 14:25:00,21.68,21.7,21.68,21.7,8584.0,19.4653,19.4833,19.4653,19.4833,8584.0
2015-08-04 14:30:00,21.69,21.7,21.69,21.69,6812.0,19.4743,19.4833,19.4743,19.4743,6812.0
2015-08-04 14:35:00,21.69,21.72,21.68,21.71,18160.0,19.4743,19.5012,19.4653,19.4923,18160.0
2015-08-04 14:40:00,21.72,21.73,21.72,21.73,9600.0,19.5012,19.5102,19.5012,19.5102,9600.0
2015-08-04 14:45:00,21.73,21.75,21.73,21.75,11100.0,19.5102,19.5282,19.5102,19.5282,11100.0
2015-08-04 14:50:00,21.75,21.75,21.73,21.75,26032.0,19.5282,19.5282,19.5102,19.5282,26032.0
2015-08-04 14:55:00,21.75,21.76,21.75,21.75,72700.0,19.5282,19.5372,19.5282,19.5282,72700.0
2015-08-04 15:00:00,21.75,21.76,21.74,21.75,325096.0,19.5282,19.5372,19.5192,19.5282,325096.0
2015-08-04 15:05:00,21.75,21.75,21.73,21.75,28336.0,19.5282,19.5282,19.5102,19.5282,28336.0
2015-08-04 15:10:00,21.75,21.75,21.73,21.75,20504.0,19.5282,19.5282,19.5102,19.5282,20504.0
2015-08-04 15:15:00,21.75,21.75,21.74,21.75,15216.0,19.5282,19.5282,19.5192,19.5282,15216.0
2015-08-04 15:20:00,21.74,21.75,21.73,21.74,18492.0,19.5192,19.5282,19.5102,19.5192,18492.0
2015-08-04 15:25:00,21.74,21.75,21.74,21.75,18800.0,19.5192,19.5282,19.5192,19.5282,18800.0
2015-08-04 15:30:00,21.75,21.75,21.73,21.74,41080.0,19.5282,19.5282,19.5102,19.5192,41080.0
2015-08-04 15:35:00,21.74,21.75,21.73,21.74,26100.0,19.5192,19.5282,19.5102,19.5192,26100.0
2015-08-04 15:40:00,21.72,21.73,21.71,21.71,48708.0,19.5012,19.5102,19.4923,19.4923,48708.0
2015-08-04 15:45:00,21.71,21.72,21.68,21.71,39400.0,19.4923,19.5012,19.4653,19.4923,39400.0
2015-08-04 15:50:00,21.71,21.73,21.7,21.72,55724.0,19.4923,19.5102,19.4833,19.5012,55724.0
2015-08-04 15:55:00,21.72,21.75,21.7,21.74,90836.0,19.5012,19.5282,19.4833,19.5192,90836.0
2015-08-05 09:30:00,21.98,21.98,21.87,21.95,60912.0,19.7347,19.7347,19.6359,19.7077,60912.0
2015-08-05 09:35:00,21.95,21.99,21.93,21.95,109700.0,19.7077,19.7437,19.6898,19.7077,109700.0
2015-08-05 09:40:00,21.94,21.95,21.92,21.93,23624.0,19.6988,19.7077,19.6808,19.6898,23624.0
2015-08-05 09:45:00,21.94,21.95,21.92,21.94,39920.0,19.6988,19.7077,19.6808,19.6988,39920.0
2015-08-05 09:50:00,21.97,21.98,21.93,21.94,23840.0,19.7257,19.7347,19.6898,19.6988,23840.0
2015-08-05 09:55:00,21.94,21.94,21.91,21.91,28104.0,19.6988,19.6988,19.6718,19.6718,28104.0
2015-08-05 10:00:00,21.93,21.93,21.91,21.93,37360.0,19.6898,19.6898,19.6718,19.6898,37360.0
2015-08-05 10:05:00,21.93,21.96,21.93,21.94,24612.0,19.6898,19.7167,19.6898,19.6988,24612.0
2015-08-05 10:10:00,21.94,21.97,21.93,21.94,26480.0,19.6988,19.7257,19.6898,19.6988,26480.0
2015-08-05 10:15:00,21.94,21.97,21.93,21.96,10400.0,19.6988,19.7257,19.6898,19.7167,10400.0
2015-08-05 10:20:00,21.96,21.97,21.94,21.94,19600.0,19.7167,19.7257,19.6988,19.6988,19600.0
2015-08-05 10:25:00,21.94,21.96,21.93,21.93,17360.0,19.6988,19.7167,19.6898,19.6898,17360.0
2015-08-05 10:30:00,21.94,21.95,21.93,21.93,13208.0,19.6988,19.7077,19.6898,19.6898,13208.0
2015-08-05 10:35:00,21.93,21.94,21.92,21.92,15000.0,19.6898,19.6988,19.6808,19.6808,15000.0
2015-08-05 10:40:00,21.93,21.93,21.92,21.93,9200.0,19.6898,19.6898,19.6808,19.6898,9200.0
2015-08-05 10:45:00,21.92,21.95,21.92,21.94,8840.0,19.6808,19.7077,19.6808,19.6988,8840.0
2015-08-05 10:50:00,21.94,21.95,21.94,21.95,18000.0,19.6988,19.7077,19.6988,19.7077,18000.0
2015-08-05 10:55:00,21.95,21.95,21.93,21.93,23116.0,19.7077,19.7077,19.6898,19.6898,23116.0
2015-08-05 11:00:00,21.94,21.95,21.93,21.94,23220.0,19.6988,19.7077,19.6898,19.6988,23220.0
2015-08-05 11:05:00,21.93,21.95,21.93,21.93,10600.0,19.6898,19.7077,19.6898,19.6898,10600.0
2015-08-05 11:10:00,21.94,21.94,21.92,21.93,13180.0,19.6988,19.6988,19.6808,19.6898,13180.0
2015-08-05 11:15:00,21.93,21.95,21.93,21.94,22008.0,19.6898,19.7077,19.6898,19.6988,22008.0
2015-08-05 11:20:00,21.94,21.96,21.94,21.95,9272.0,19.6988,19.7167,19.6988,19.7077,9272.0
2015-08-05 11:25:00,21.95,21.96,21.94,21.94,7676.0,19.7077,19.7167,19.6988,19.6988,7676.0
2015-08-05 11:30:00,21.95,21.96,21.94,21.94,9600.0,19.7077,19.7167,19.6988,19.6988,9600.0
2015-08-05 11:35:00,21.95,21.95,21.93,21.93,12216.0,19.7077,19.7077,19.6898,19.6898,12216.0
2015-08-05 11:40:00,21.93,21.95,21.93,21.93,11644.0,19.6898,19.7077,19.6898,19.6898,11644.0
2015-08-05 11:45:00,21.93,21.95,21.92,21.92,26800.0,19.6898,19.7077,19.6808,19.6808,26800.0
2015-08-05 11:50:00,21.92,21.92,21.89,21.9,9200.0,19.6808,19.6808,19.6539,19.6629,9200.0
2015-08-05 11:55:00,21.89,21.9,21.86,21.86,12800.0,19.6539,19.6629,19.6269,19.6269,12800.0
2015-08-05 12:00:00,21.86,21.86,21.86,21.86,13600.0,19.6269,19.6269,19.6269,19.6269,13600.0
2015-08-05 12:05:00,21.86,21.9,21.86,21.9,11248.0,19.6269,19.6629,19.6269,19.6629,11248.0
2015-08-05 12:10:00,21.9,21.9,21.89,21.89,7316.0,19.6629,19.6629,19.6539,19.6539,7316.0
2015-08-05 12:15:00,21.88,21.88,21.82,21.82,16688.0,19.6449,19.6449,19.591,19.591,16688.0
2015-08-05 12:20:00,21.82,21.84,21.82,21.82,9200.0,19.591,19.609,19.591,19.591,9200.0
2015-08-05 12:25:00,21.82,21.83,21.81,21.81,7472.0,19.591,19.6,19.582,19.582,7472.0
2015-08-05 12:30:00,21.81,21.83,21.81,21.82,10404.0,19.582,19.6,19.582,19.591,10404.0
2015-08-05 12:35:00,21.83,21.84,21.83,21.83,12000.0,19.6,19.609,19.6,19.6,12000.0
2015-08-05 12:40:00,21.83,21.83,21.8,21.82,11600.0,19.6,19.6,19.5731,19.591,11600.0
2015-08-05 12:45:00,21.82,21.83,21.81,21.83,5708.0,19.591,19.6,19.582,19.6,5708.0
2015-08-05 12:50:00,21.83,21.83,21.82,21.82,15964.0,19.6,19.6,19.591,19.591,15964.0
2015-08-05 12:55:00,21.82,21.86,21.82,21.84,22656.0,19.591,19.6269,19.591,19.609,22656.0
2015-08-05 13:00:00,21.83,21.84,21.82,21.83,13500.0,19.6,19.609,19.591,19.6,13500.0
2015-08-05 13:05:00,21.83,21.83,21.82,21.82,13200.0,19.6,19.6,19.591,19.591,13200.0
2015-08-05 13:10:00,21.82,21.82,21.79,21.81,15592.0,19.591,19.591,19.5641,19.582,15592.0
2015-08-05 13:15:00,21.81,21.82,21.79,21.81,23092.0,19.582,19.591,19.5641,19.582,23092.0
2015-08-05 13:20:00,21.81,21.83,21.8,21.82,17600.0,19.582,19.6,19.5731,19.591,17600.0
2015-08-05 13:25:00,21.82,21.83,21.8,21.83,15200.0,19.591,19.6,19.5731,19.6,15200.0
2015-08-05 13:30:00,21.82,21.83,21.81,21.81,10104.0,19.591,19.6,19.582,19.582,10104.0
2015-08-05 13:35:00,21.82,21.85,21.82,21.84,26400.0,19.591,19.618,19.591,19.609,26400.0
2015-08-05 13:40:00,21.84,21.87,21.84,21.86,23612.0,19.609,19.6359,19.609,19.6269,23612.0
2015-08-05 13:45:00,21.86,21.86,21.85,21.85,13520.0,19.6269,19.6269,19.618,19.618,13520.0
2015-08-05 13:50:00,21.85,21.86,21.84,21.84,24296.0,19.618,19.6269,19.609,19.609,24296.0
2015-08-05 13:55:00,21.84,21.87,21.84,21.86,20876.0,19.609,19.6359,19.609,19.6269,20876.0
2015-08-05 14:00:00,21.86,21.88,21.86,21.88,14668.0,19.6269,19.6449,19.6269,19.6449,14668.0
2015-08-05 14:05:00,21.89,21.9,21.89,21.89,24696.0,19.6539,19.6629,19.6539,19.6539,24696.0
2015-08-05 14:10:00,21.89,21.92,21.89,21.92,22896.0,19.6539,19.6808,19.6539,19.6808,22896.0
2015-08-05 14:15:00,21.92,21.93,21.91,21.93,30508.0,19.6808,19.6898,19.6718,19.6898,30508.0
2015-08-05 14:20:00,21.93,21.93,21.92,21.93,24632.0,19.6898,19.6898,19.6808,19.6898,24632.0
2015-08-05 14:25:00,21.93,21.95,21.93,21.94,75920.0,19.6898,19.7077,19.6898,19.6988,75920.0
2015-08-05 14:30:00,21.94,21.95,21.93,21.94,15656.0,19.6988,19.7077,19.6898,19.6988,15656.0
2015-08-05 14:35:00,21.94,21.94,21.93,21.94,20300.0,19.6988,19.6988,19.6898,19.6988,20300.0
2015-08-05 14:40:00,21.93,21.94,21.9,21.91,33300.0,19.6898,19.6988,19.6629,19.6718,33300.0
2015-08-05 14:45:00,21.91,21.92,21.91,21.92,14152.0,19.6718,19.6808,19.6718,19.6808,14152.0
2015-08-05 14:50:00,21.92,21.92,21.91,21.92,24400.0,19.6808,19.6808,19.6718,19.6808,24400.0
2015-08-05 14:55:00,21.91,21.91,21.9,21.91,18988.0,19.6718,19.6718,19.6629,19.6718,18988.0
2015-08-05 15:00:00,21.92,21.94,21.92,21.93,51204.0,19.6808,19.6988,19.6808,19.6898,51204.0
2015-08-05 15:05:00,21.93,21.95,21.93,21.95,40400.0,19.6898,19.7077,19.6898,19.7077,40400.0
2015-08-05 15:10:00,21.95,21.96,21.93,21.93,45200.0,19.7077,19.7167,19.6898,19.6898,45200.0
2015-08-05 15:15:00,21.93,21.95,21.93,21.94,37312.0,19.6898,19.7077,19.6898,19.6988,37312.0
2015-08-05 15:20:00,21.93,21.97,21.93,21.96,48000.0,19.6898,19.7257,19.6898,19.7167,48000.0
2015-08-05 15:25:00,21.96,21.97,21.94,21.94,44948.0,19.7167,19.7257,19.6988,19.6988,44948.0
2015-08-05 15:30:00,21.94,21.94,21.93,21.93,50992.0,19.6988,19.6988,19.6898,19.6898,50992.0
2015-08-05 15:35:00,21.93,21.93,21.91,21.91,121904.0,19.6898,19.6898,19.6718,19.6718,121904.0
2015-08-05 15:40:00,21.9,21.93,21.9,21.93,67808.0,19.6629,19.6898,19.6629,19.6898,67808.0
2015-08-05 15:45:00,21.93,21.97,21.92,21.96,124596.0,19.6898,19.7257,19.6808,19.7167,124596.0
2015-08-05 15:50:00,21.96,21.96,21.93,21.94,160648.0,19.7167,19.7167,19.6898,19.6988,160648.0
2015-08-05 15:55:00,21.94,21.95,21.9,21.91,375400.0,19.6988,19.7077,19.6629,19.6718,375400.0
2015-08-06 09:30:00,21.93,21.93,21.89,21.89,21060.0,19.6898,19.6898,19.6539,19.6539,21060.0
2015-08-06 09:35:00,21.87,21.87,21.83,21.85,7600.0,19.6359,19.6359,19.6,19.618,7600.0
2015-08-06 09:40:00,21.85,21.89,21.85,21.89,7200.0,19.618,19.6539,19.618,19.6539,7200.0
2015-08-06 09:45:00,21.89,21.91,21.88,21.91,23228.0,19.6539,19.6718,19.6449,19.6718,23228.0
2015-08-06 09:50:00,21.88,21.88,21.84,21.84,3200.0,19.6449,19.6449,19.609,19.609,3200.0
2015-08-06 09:55:00,21.86,21.86,21.79,21.79,7600.0,19.6269,19.6269,19.5641,19.5641,7600.0
2015-08-06 10:00:00,21.8,21.8,21.77,21.79,10400.0,19.5731,19.5731,19.5461,19.5641,10400.0
2015-08-06 10:05:00,21.8,21.83,21.8,21.83,3200.0,19.5731,19.6,19.5731,19.6,3200.0
2015-08-06 10:10:00,21.84,21.85,21.84,21.85,8784.0,19.609,19.618,19.609,19.618,8784.0
2015-08-06 10:15:00,21.84,21.85,21.84,21.85,15200.0,19.609,19.618,19.609,19.618,15200.0
2015-08-06 10:20:00,21.84,21.85,21.83,21.85,20000.0,19.609,19.618,19.6,19.618,20000.0
2015-08-06 10:25:00,21.84,21.86,21.84,21.86,12264.0,19.609,19.6269,19.609,19.6269,12264.0
2015-08-06 10:30:00,21.85,21.85,21.81,21.82,6000.0,19.618,19.618,19.582,19.591,6000.0
2015-08-06 10:35:00,21.8,21.84,21.8,21.83,17600.0,19.5731,19.609,19.5731,19.6,17600.0
2015-08-06 10:40:00,21.83,21.83,21.81,21.82,7200.0,19.6,19.6,19.582,19.591,7200.0
2015-08-06 10:45:00,21.82,21.82,21.81,21.81,17580.0,19.591,19.591,19.582,19.582,17580.0
2015-08-06 10:50:00,21.81,21.81,21.79,21.79,9820.0,19.582,19.582,19.5641,19.5641,9820.0
2015-08-06 10:55:00,21.78,21.8,21.78,21.8,4580.0,19.5551,19.5731,19.5551,19.5731,4580.0
2015-08-06 11:00:00,21.8,21.81,21.78,21.78,4400.0,19.5731,19.582,19.5551,19.5551,4400.0
2015-08-06 11:05:00,21.78,21.78,21.75,21.76,5200.0,19.5551,19.5551,19.5282,19.5372,5200.0
2015-08-06 11:10:00,21.76,21.77,21.75,21.76,14188.0,19.5372,19.5461,19.5282,19.5372,14188.0
2015-08-06 11:15:00,21.76,21.78,21.75,21.78,3200.0,19.5372,19.5551,19.5282,19.5551,3200.0
2015-08-06 11:20:00,21.77,21.79,21.77,21.79,10000.0,19.5461,19.5641,19.5461,19.5641,10000.0
2015-08-06 11:25:00,21.79,21.79,21.77,21.78,15420.0,19.5641,19.5641,19.5461,19.5551,15420.0
2015-08-06 11:30:00,21.78,21.79,21.77,21.77,9200.0,19.5551,19.5641,19.5461,19.5461,9200.0
2015-08-06 11:35:00,21.77,21.78,21.75,21.77,22640.0,19.5461,19.5551,19.5282,19.5461,22640.0
2015-08-06 11:40:00,21.77,21.77,21.75,21.75,22088.0,19.5461,19.5461,19.5282,19.5282,22088.0
2015-08-06 11:45:00,21.75,21.75,21.73,21.74,20400.0,19.5282,19.5282,19.5102,19.5192,20400.0
2015-08-06 11:50:00,21.75,21.75,21.72,21.73,25200.0,19.5282,19.5282,19.5012,19.5102,25200.0
2015-08-06 11:55:00,21.73,21.74,21.72,21.74,29332.0,19.5102,19.5192,19.5012,19.5192,29332.0
2015-08-06 12:00:00,21.74,21.76,21.73,21.76,9600.0,19.5192,19.5372,19.5102,19.5372,9600.0
2015-08-06 12:05:00,21.76,21.77,21.75,21.76,5600.0,19.5372,19.5461,19.5282,19.5372,5600.0
2015-08-06 12:10:00,21.75,21.76,21.74,21.75,24600.0,19.5282,19.5372,19.5192,19.5282,24600.0
2015-08-06 12:15:00,21.75,21.75,21.73,21.73,24400.0,19.5282,19.5282,19.5102,19.5102,24400.0
2015-08-06 12:20:00,21.74,21.75,21.72,21.75,18800.0,19.5192,19.5282,19.5012,19.5282,18800.0
2015-08-06 12:25:00,21.75,21.76,21.75,21.75,8060.0,19.5282,19.5372,19.5282,19.5282,8060.0
2015-08-06 12:30:00,21.75,21.75,21.75,21.75,6000.0,19.5282,19.5282,19.5282,19.5282,6000.0
2015-08-06 12:35:00,21.75,21.75,21.73,21.74,26600.0,19.5282,19.5282,19.5102,19.5192,26600.0
2015-08-06 12:40:00,21.74,21.75,21.73,21.74,12800.0,19.5192,19.5282,19.5102,19.5192,12800.0
2015-08-06 12:45:00,21.74,21.76,21.73,21.75,12400.0,19.5192,19.5372,19.5102,19.5282,12400.0
2015-08-06 12:50:00,21.75,21.77,21.75,21.77,7200.0,19.5282,19.5461,19.5282,19.5461,7200.0
2015-08-06 12:55:00,21.77,21.77,21.75,21.77,9616.0,19.5461,19.5461,19.5282,19.5461,9616.0
2015-08-06 13:00:00,21.76,21.78,21.76,21.78,8096.0,19.5372,19.5551,19.5372,19.5551,8096.0
2015-08-06 13:05:00,21.77,21.78,21.76,21.76,11500.0,19.5461,19.5551,19.5372,19.5372,11500.0
2015-08-06 13:10:00,21.76,21.78,21.76,21.78,10160.0,19.5372,19.5551,19.5372,19.5551,10160.0
2015-08-06 13:15:00,21.78,21.78,21.77,21.78,4400.0,19.5551,19.5551,19.5461,19.5551,4400.0
2015-08-06 13:20:00,21.78,21.8,21.76,21.78,25484.0,19.5551,19.5731,19.5372,19.5551,25484.0
2015-08-06 13:25:00,21.78,21.79,21.78,21.78,4000.0,19.5551,19.5641,19.5551,19.5551,4000.0
2015-08-06 13:30:00,21.79,21.79,21.77,21.77,13200.0,19.5641,19.5641,19.5461,19.5461,13200.0
2015-08-06 13:35:00,21.77,21.78,21.77,21.78,10800.0,19.5461,19.5551,19.5461,19.5551,10800.0
2015-08-06 13:40:00,21.78,21.78,21.77,21.77,4800.0,19.5551,19.5551,19.5461,19.5461,4800.0
2015-08-06 13:45:00,21.78,21.82,21.78,21.81,19208.0,19.5551,19.591,19.5551,19.582,19208.0
2015-08-06 13:50:00,21.81,21.81,21.79,21.8,19444.0,19.582,19.582,19.5641,19.5731,19444.0
2015-08-06 13:55:00,21.8,21.8,21.79,21.8,6800.0,19.5731,19.5731,19.5641,19.5731,6800.0
2015-08-06 14:00:00,21.8,21.8,21.76,21.77,14400.0,19.5731,19.5731,19.5372,19.5461,14400.0
2015-08-06 14:05:00,21.76,21.79,21.76,21.79,15448.0,19.5372,19.5641,19.5372,19.5641,15448.0
2015-08-06 14:10:00,21.79,21.81,21.78,21.8,12532.0,19.5641,19.582,19.5551,19.5731,12532.0
2015-08-06 14:15:00,21.81,21.82,21.79,21.82,12524.0,19.582,19.591,19.5641,19.591,12524.0
2015-08-06 14:20:00,21.81,21.84,21.81,21.83,22460.0,19.582,19.609,19.582,19.6,22460.0
2015-08-06 14:25:00,21.83,21.84,21.82,21.83,21800.0,19.6,19.609,19.591,19.6,21800.0
2015-08-06 14:30:00,21.83,21.83,21.81,21.82,20400.0,19.6,19.6,19.582,19.591,20400.0
2015-08-06 14:35:00,21.81,21.82,21.81,21.81,10700.0,19.582,19.591,19.582,19.582,10700.0
2015-08-06 14:40:00,21.81,21.83,21.81,21.83,8424.0,19.582,19.6,19.582,19.6,8424.0
2015-08-06 14:45:00,21.83,21.83,21.82,21.82,9424.0,19.6,19.6,19.591,19.591,9424.0
2015-08-06 14:50:00,21.82,21.84,21.82,21.82,19148.0,19.591,19.609,19.591,19.591,19148.0
2015-08-06 14:55:00,21.82,21.82,21.82,21.82,22164.0,19.591,19.591,19.591,19.591,22164.0
2015-08-06 15:00:00,21.82,21.83,21.82,21.83,20344.0,19.591,19.6,19.591,19.6,20344.0
2015-08-06 15:05:00,21.83,21.84,21.82,21.84,10800.0,19.6,19.609,19.591,19.609,10800.0
2015-08-06 15:10:00,21.84,21.84,21.83,21.84,15312.0,19.609,19.609,19.6,19.609,15312.0
2015-08-06 15:15:00,21.84,21.84,21.83,21.84,31088.0,19.609,19.609,19.6,19.609,31088.0
2015-08-06 15:20:00,21.84,21.85,21.81,21.81,28412.0,19.609,19.618,19.582,19.582,28412.0
2015-08-06 15:25:00,21.81,21.81,21.79,21.81,20860.0,19.582,19.582,19.5641,19.582,20860.0
2015-08-06 15:30:00,21.81,21.81,21.79,21.8,12024.0,19.582,19.582,19.5641,19.5731,12024.0
2015-08-06 15:35:00,21.8,21.82,21.79,21.82,20840.0,19.5731,19.591,19.5641,19.591,20840.0
2015-08-06 15:40:00,21.82,21.83,21.81,21.82,25992.0,19.591,19.6,19.582,19.591,25992.0
2015-08-06 15:45:00,21.83,21.86,21.83,21.86,53272.0,19.6,19.6269,19.6,19.6269,53272.0
2015-08-06 15:50:00,21.85,21.85,21.83,21.85,58440.0,19.618,19.618,19.6,19.618,58440.0
2015-08-06 15:55:00,21.84,21.84,21.8,21.8,210652.0,19.609,19.609,19.5731,19.5731,210652.0
2015-08-07 09:30:00,21.69,21.79,21.69,21.7,34576.0,19.4743,19.5641,19.4743,19.4833,34576.0
2015-08-07 09:35:00,21.69,21.69,21.63,21.64,14900.0,19.4743,19.4743,19.4204,19.4294,14900.0
2015-08-07 09:40:00,21.65,21.7,21.63,21.66,31600.0,19.4384,19.4833,19.4204,19.4474,31600.0
2015-08-07 09:45:00,21.66,21.66,21.6,21.6,6800.0,19.4474,19.4474,19.3935,19.3935,6800.0
2015-08-07 09:50:00,21.59,21.68,21.58,21.68,22400.0,19.3845,19.4653,19.3755,19.4653,22400.0
2015-08-07 09:55:00,21.68,21.71,21.66,21.71,10000.0,19.4653,19.4923,19.4474,19.4923,10000.0
2015-08-07 10:00:00,21.73,21.73,21.67,21.71,22400.0,19.5102,19.5102,19.4563,19.4923,22400.0
2015-08-07 10:05:00,21.7,21.72,21.68,21.72,11200.0,19.4833,19.5012,19.4653,19.5012,11200.0
2015-08-07 10:10:00,21.72,21.72,21.69,21.69,13324.0,19.5012,19.5012,19.4743,19.4743,13324.0
2015-08-07 10:15:00,21.69,21.71,21.68,21.71,18372.0,19.4743,19.4923,19.4653,19.4923,18372.0
2015-08-07 10:20:00,21.71,21.71,21.68,21.69,19200.0,19.4923,19.4923,19.4653,19.4743,19200.0
2015-08-07 10:25:00,21.68,21.69,21.66,21.68,20800.0,19.4653,19.4743,19.4474,19.4653,20800.0
2015-08-07 10:30:00,21.69,21.73,21.69,21.72,18000.0,19.4743,19.5102,19.4743,19.5012,18000.0
2015-08-07 10:35:00,21.72,21.74,21.72,21.74,7608.0,19.5012,19.5192,19.5012,19.5192,7608.0
2015-08-07 10:40:00,21.74,21.75,21.74,21.74,15800.0,19.5192,19.5282,19.5192,19.5192,15800.0
2015-08-07 10:45:00,21.73,21.75,21.73,21.74,11680.0,19.5102,19.5282,19.5102,19.5192,11680.0
2015-08-07 10:50:00,21.75,21.75,21.7,21.71,8400.0,19.5282,19.5282,19.4833,19.4923,8400.0
2015-08-07 10:55:00,21.7,21.73,21.7,21.7,14400.0,19.4833,19.5102,19.4833,19.4833,14400.0
2015-08-07 11:00:00,21.71,21.71,21.67,21.7,123648.0,19.4923,19.4923,19.4563,19.4833,123648.0
2015-08-07 11:05:00,21.69,21.71,21.69,21.7,31192.0,19.4743,19.4923,19.4743,19.4833,31192.0
2015-08-07 11:10:00,21.7,21.7,21.68,21.7,44640.0,19.4833,19.4833,19.4653,19.4833,44640.0
2015-08-07 11:15:00,21.7,21.7,21.68,21.68,15008.0,19.4833,19.4833,19.4653,19.4653,15008.0
2015-08-07 11:20:00,21.69,21.7,21.68,21.7,16000.0,19.4743,19.4833,19.4653,19.4833,16000.0
2015-08-07 11:25:00,21.7,21.71,21.69,21.71,6800.0,19.4833,19.4923,19.4743,19.4923,6800.0
2015-08-07 11:30:00,21.7,21.7,21.68,21.69,85116.0,19.4833,19.4833,19.4653,19.4743,85116.0
2015-08-07 11:35:00,21.69,21.7,21.68,21.68,32580.0,19.4743,19.4833,19.4653,19.4653,32580.0
2015-08-07 11:40:00,21.68,21.7,21.68,21.7,12400.0,19.4653,19.4833,19.4653,19.4833,12400.0
2015-08-07 11:45:00,21.7,21.71,21.68,21.71,35724.0,19.4833,19.4923,19.4653,19.4923,35724.0
2015-08-07 11:50:00,21.7,21.71,21.7,21.7,8000.0,19.4833,19.4923,19.4833,19.4833,8000.0
2015-08-07 11:55:00,21.69,21.7,21.69,21.7,17640.0,19.4743,19.4833,19.4743,19.4833,17640.0
2015-08-07 12:00:00,21.7,21.72,21.7,21.72,21600.0,19.4833,19.5012,19.4833,19.5012,21600.0
2015-08-07 12:05:00,21.71,21.72,21.71,21.71,4748.0,19.4923,19.5012,19.4923,19.4923,4748.0
2015-08-07 12:10:00,21.72,21.74,21.71,21.74,45336.0,19.5012,19.5192,19.4923,19.5192,45336.0
2015-08-07 12:15:00,21.74,21.76,21.74,21.76,7200.0,19.5192,19.5372,19.5192,19.5372,7200.0
2015-08-07 12:20:00,21.75,21.75,21.74,21.75,4100.0,19.5282,19.5282,19.5192,19.5282,4100.0
2015-08-07 12:25:00,21.75,21.75,21.72,21.73,55556.0,19.5282,19.5282,19.5012,19.5102,55556.0
2015-08-07 12:30:00,21.73,21.75,21.73,21.74,46804.0,19.5102,19.5282,19.5102,19.5192,46804.0
2015-08-07 12:35:00,21.74,21.74,21.72,21.74,34024.0,19.5192,19.5192,19.5012,19.5192,34024.0
2015-08-07 12:40:00,21.74,21.76,21.74,21.75,6840.0,19.5192,19.5372,19.5192,19.5282,6840.0
2015-08-07 12:45:00,21.75,21.76,21.74,21.75,12016.0,19.5282,19.5372,19.5192,19.5282,12016.0
2015-08-07 12:50:00,21.75,21.77,21.75,21.76,12400.0,19.5282,19.5461,19.5282,19.5372,12400.0
2015-08-07 12:55:00,21.75,21.75,21.74,21.75,13400.0,19.5282,19.5282,19.5192,19.5282,13400.0
2015-08-07 13:00:00,21.75,21.75,21.74,21.75,3200.0,19.5282,19.5282,19.5192,19.5282,3200.0
2015-08-07 13:05:00,21.74,21.75,21.74,21.74,8800.0,19.5192,19.5282,19.5192,19.5192,8800.0
2015-08-07 13:10:00,21.73,21.74,21.71,21.71,8400.0,19.5102,19.5192,19.4923,19.4923,8400.0
2015-08-07 13:15:00,21.71,21.72,21.71,21.71,8000.0,19.4923,19.5012,19.4923,19.4923,8000.0
2015-08-07 13:20:00,21.71,21.72,21.71,21.71,16000.0,19.4923,19.5012,19.4923,19.4923,16000.0
2015-08-07 13:25:00,21.71,21.73,21.71,21.73,14400.0,19.4923,19.5102,19.4923,19.5102,14400.0
2015-08-07 13:30:00,21.72,21.75,21.72,21.75,29000.0,19.5012,19.5282,19.5012,19.5282,29000.0
2015-08-07 13:35:00,21.75,21.75,21.75,21.75,6616.0,19.5282,19.5282,19.5282,19.5282,6616.0
2015-08-07 13:40:00,21.75,21.76,21.75,21.76,10800.0,19.5282,19.5372,19.5282,19.5372,10800.0
2015-08-07 13:45:00,21.76,21.77,21.76,21.76,8800.0,19.5372,19.5461,19.5372,19.5372,8800.0
2015-08-07 13:50:00,21.77,21.77,21.76,21.76,3240.0,19.5461,19.5461,19.5372,19.5372,3240.0
2015-08-07 13:55:00,21.76,21.78,21.76,21.77,6000.0,19.5372,19.5551,19.5372,19.5461,6000.0
2015-08-07 14:00:00,21.77,21.77,21.74,21.75,37044.0,19.5461,19.5461,19.5192,19.5282,37044.0
2015-08-07 14:05:00,21.74,21.75,21.74,21.75,5600.0,19.5192,19.5282,19.5192,19.5282,5600.0
2015-08-07 14:10:00,21.75,21.75,21.74,21.75,10000.0,19.5282,19.5282,19.5192,19.5282,10000.0
2015-08-07 14:15:00,21.75,21.77,21.75,21.75,30136.0,19.5282,19.5461,19.5282,19.5282,30136.0
2015-08-07 14:20:00,21.75,21.75,21.73,21.74,15452.0,19.5282,19.5282,19.5102,19.5192,15452.0
2015-08-07 14:25:00,21.75,21.77,21.75,21.75,10888.0,19.5282,19.5461,19.5282,19.5282,10888.0
2015-08-07 14:30:00,21.75,21.76,21.75,21.76,12408.0,19.5282,19.5372,19.5282,19.5372,12408.0
2015-08-07 14:35:00,21.76,21.76,21.75,21.75,12852.0,19.5372,19.5372,19.5282,19.5282,12852.0
2015-08-07 14:40:00,21.75,21.76,21.75,21.75,11608.0,19.5282,19.5372,19.5282,19.5282,11608.0
2015-08-07 14:45:00,21.76,21.77,21.75,21.77,16080.0,19.5372,19.5461,19.5282,19.5461,16080.0
2015-08-07 14:50:00,21.77,21.8,21.77,21.8,18900.0,19.5461,19.5731,19.5461,19.5731,18900.0
2015-08-07 14:55:00,21.79,21.8,21.78,21.79,12340.0,19.5641,19.5731,19.5551,19.5641,12340.0
2015-08-07 15:00:00,21.79,21.81,21.79,21.8,20096.0,19.5641,19.582,19.5641,19.5731,20096.0
2015-08-07 15:05:00,21.8,21.8,21.79,21.8,16400.0,19.5731,19.5731,19.5641,19.5731,16400.0
2015-08-07 15:10:00,21.8,21.81,21.8,21.81,21664.0,19.5731,19.582,19.5731,19.582,21664.0
2015-08-07 15:15:00,21.8,21.82,21.8,21.82,26800.0,19.5731,19.591,19.5731,19.591,26800.0
2015-08-07 15:20:00,21.82,21.84,21.82,21.84,21276.0,19.591,19.609,19.591,19.609,21276.0
2015-08-07 15:25:00,21.84,21.86,21.84,21.86,18068.0,19.609,19.6269,19.609,19.6269,18068.0
2015-08-07 15:30:00,21.86,21.9,21.86,21.88,64400.0,19.6269,19.6629,19.6269,19.6449,64400.0
2015-08-07 15:35:00,21.87,21.87,21.86,21.86,10300.0,19.6359,19.6359,19.6269,19.6269,10300.0
2015-08-07 15:40:00,21.86,21.87,21.86,21.86,18868.0,19.6269,19.6359,19.6269,19.6269,18868.0
2015-08-07 15:45:00,21.86,21.87,21.86,21.86,24032.0,19.6269,19.6359,19.6269,19.6269,24032.0
2015-08-07 15:50:00,21.85,21.86,21.84,21.85,34400.0,19.618,19.6269,19.609,19.618,34400.0
2015-08-07 15:55:00,21.85,21.87,21.84,21.87,59924.0,19.618,19.6359,19.609,19.6359,59924.0
2015-08-10 09:30:00,22.05,22.09,22.04,22.08,45224.0,19.7975,19.8334,19.7886,19.8245,45224.0
2015-08-10 09:35:00,22.1,22.18,22.1,22.11,24136.0,19.8424,19.9142,19.8424,19.8514,24136.0
2015-08-10 09:40:00,22.11,22.13,22.09,22.11,11600.0,19.8514,19.8694,19.8334,19.8514,11600.0
2015-08-10 09:45:00,22.1,22.13,22.1,22.13,41096.0,19.8424,19.8694,19.8424,19.8694,41096.0
2015-08-10 09:50:00,22.12,22.15,22.12,22.14,13612.0,19.8604,19.8873,19.8604,19.8783,13612.0
2015-08-10 09:55:00,22.14,22.15,22.11,22.11,16028.0,19.8783,19.8873,19.8514,19.8514,16028.0
2015-08-10 10:00:00,22.11,22.11,22.09,22.09,19200.0,19.8514,19.8514,19.8334,19.8334,19200.0
2015-08-10 10:05:00,22.1,22.1,22.08,22.08,9600.0,19.8424,19.8424,19.8245,19.8245,9600.0
2015-08-10 10:10:00,22.09,22.09,22.06,22.07,13408.0,19.8334,19.8334,19.8065,19.8155,13408.0
2015-08-10 10:15:00,22.06,22.12,22.06,22.12,26624.0,19.8065,19.8604,19.8065,19.8604,26624.0
2015-08-10 10:20:00,22.13,22.17,22.13,22.17,17176.0,19.8694,19.9053,19.8694,19.9053,17176.0
2015-08-10 10:25:00,22.17,22.18,22.17,22.17,8916.0,19.9053,19.9142,19.9053,19.9053,8916.0
2015-08-10 10:30:00,22.17,22.17,22.1,22.11,7600.0,19.9053,19.9053,19.8424,19.8514,7600.0
2015-08-10 10:35:00,22.1,22.11,22.09,22.09,17600.0,19.8424,19.8514,19.8334,19.8334,17600.0
2015-08-10 10:40:00,22.09,22.09,22.08,22.09,12400.0,19.8334,19.8334,19.8245,19.8334,12400.0
2015-08-10 10:45:00,22.09,22.1,22.08,22.09,8860.0,19.8334,19.8424,19.8245,19.8334,8860.0
2015-08-10 10:50:00,22.1,22.1,22.07,22.08,11200.0,19.8424,19.8424,19.8155,19.8245,11200.0
2015-08-10 10:55:00,22.09,22.1,22.07,22.09,18984.0,19.8334,19.8424,19.8155,19.8334,18984.0
2015-08-10 11:00:00,22.09,22.1,22.08,22.09,37788.0,19.8334,19.8424,19.8245,19.8334,37788.0
2015-08-10 11:05:00,22.1,22.11,22.09,22.1,25144.0,19.8424,19.8514,19.8334,19.8424,25144.0
2015-08-10 11:10:00,22.11,22.13,22.1,22.13,19600.0,19.8514,19.8694,19.8424,19.8694,19600.0
2015-08-10 11:15:00,22.13,22.14,22.12,22.12,26400.0,19.8694,19.8783,19.8604,19.8604,26400.0
2015-08-10 11:20:00,22.12,22.12,22.11,22.11,3600.0,19.8604,19.8604,19.8514,19.8514,3600.0
2015-08-10 11:25:00,22.11,22.12,22.09,22.09,18128.0,19.8514,19.8604,19.8334,19.8334,18128.0
2015-08-10 11:30:00,22.09,22.09,22.08,22.08,2800.0,19.8334,19.8334,19.8245,19.8245,2800.0
2015-08-10 11:35:00,22.07,22.08,22.05,22.05,11600.0,19.8155,19.8245,19.7975,19.7975,11600.0
2015-08-10 11:40:00,22.05,22.05,22.04,22.04,10400.0,19.7975,19.7975,19.7886,19.7886,10400.0
2015-08-10 11:45:00,22.05,22.08,22.05,22.08,14852.0,19.7975,19.8245,19.7975,19.8245,14852.0
2015-08-10 11:50:00,22.11,22.11,22.1,22.11,7200.0,19.8514,19.8514,19.8424,19.8514,7200.0
2015-08-10 11:55:00,22.11,22.12,22.1,22.1,8000.0,19.8514,19.8604,19.8424,19.8424,8000.0
2015-08-10 12:00:00,22.09,22.11,22.09,22.11,4800.0,19.8334,19.8514,19.8334,19.8514,4800.0
2015-08-10 12:05:00,22.12,22.13,22.12,22.13,10400.0,19.8604,19.8694,19.8604,19.8694,10400.0
2015-08-10 12:10:00,22.13,22.13,22.11,22.11,12000.0,19.8694,19.8694,19.8514,19.8514,12000.0
2015-08-10 12:15:00,22.11,22.13,22.11,22.11,13600.0,19.8514,19.8694,19.8514,19.8514,13600.0
2015-08-10 12:20:00,22.1,22.11,22.1,22.11,10508.0,19.8424,19.8514,19.8424,19.8514,10508.0
2015-08-10 12:25:00,22.11,22.13,22.11,22.13,11836.0,19.8514,19.8694,19.8514,19.8694,11836.0
2015-08-10 12:30:00,22.13,22.14,22.12,22.13,15600.0,19.8694,19.8783,19.8604,19.8694,15600.0
2015-08-10 12:35:00,22.13,22.13,22.11,22.13,8000.0,19.8694,19.8694,19.8514,19.8694,8000.0
2015-08-10 12:40:00,22.13,22.13,22.11,22.11,14400.0,19.8694,19.8694,19.8514,19.8514,14400.0
2015-08-10 12:45:00,22.11,22.13,22.11,22.13,25564.0,19.8514,19.8694,19.8514,19.8694,25564.0
2015-08-10 12:50:00,22.13,22.13,22.11,22.11,31540.0,19.8694,19.8694,19.8514,19.8514,31540.0
2015-08-10 12:55:00,22.12,22.12,22.1,22.11,19160.0,19.8604,19.8604,19.8424,19.8514,19160.0
2015-08-10 13:00:00,22.11,22.13,22.11,22.13,16800.0,19.8514,19.8694,19.8514,19.8694,16800.0
2015-08-10 13:05:00,22.13,22.13,22.12,22.13,30000.0,19.8694,19.8694,19.8604,19.8694,30000.0
2015-08-10 13:10:00,22.13,22.13,22.11,22.11,14000.0,19.8694,19.8694,19.8514,19.8514,14000.0
2015-08-10 13:15:00,22.13,22.13,22.11,22.13,9600.0,19.8694,19.8694,19.8514,19.8694,9600.0
2015-08-10 13:20:00,22.12,22.13,22.12,22.12,13200.0,19.8604,19.8694,19.8604,19.8604,13200.0
2015-08-10 13:25:00,22.13,22.13,22.12,22.13,6856.0,19.8694,19.8694,19.8604,19.8694,6856.0
2015-08-10 13:30:00,22.12,22.13,22.12,22.12,20800.0,19.8604,19.8694,19.8604,19.8604,20800.0
2015-08-10 13:35:00,22.13,22.13,22.11,22.12,8176.0,19.8694,19.8694,19.8514,19.8604,8176.0
2015-08-10 13:40:00,22.13,22.13,22.1,22.11,16800.0,19.8694,19.8694,19.8424,19.8514,16800.0
2015-08-10 13:45:00,22.1,22.11,22.09,22.09,8000.0,19.8424,19.8514,19.8334,19.8334,8000.0
2015-08-10 13:50:00,22.09,22.11,22.09,22.11,10400.0,19.8334,19.8514,19.8334,19.8514,10400.0
2015-08-10 13:55:00,22.12,22.13,22.11,22.13,16800.0,19.8604,19.8694,19.8514,19.8694,16800.0
2015-08-10 14:00:00,22.13,22.14,22.11,22.11,14400.0,19.8694,19.8783,19.8514,19.8514,14400.0
2015-08-10 14:05:00,22.11,22.13,22.11,22.12,7400.0,19.8514,19.8694,19.8514,19.8604,7400.0
2015-08-10 14:10:00,22.13,22.13,22.13,22.13,17600.0,19.8694,19.8694,19.8694,19.8694,17600.0
2015-08-10 14:15:00,22.14,22.14,22.13,22.13,20800.0,19.8783,19.8783,19.8694,19.8694,20800.0
2015-08-10 14:20:00,22.13,22.13,22.11,22.11,10800.0,19.8694,19.8694,19.8514,19.8514,10800.0
2015-08-10 14:25:00,22.11,22.11,22.1,22.11,25200.0,19.8514,19.8514,19.8424,19.8514,25200.0
2015-08-10 14:30:00,22.1,22.11,22.09,22.11,18452.0,19.8424,19.8514,19.8334,19.8514,18452.0
2015-08-10 14:35:00,22.11,22.11,22.11,22.11,8800.0,19.8514,19.8514,19.8514,19.8514,8800.0
2015-08-10 14:40:00,22.1,22.11,22.1,22.1,12800.0,19.8424,19.8514,19.8424,19.8424,12800.0
2015-08-10 14:45:00,22.11,22.11,22.09,22.09,20096.0,19.8514,19.8514,19.8334,19.8334,20096.0
2015-08-10 14:50:00,22.09,22.11,22.09,22.11,11132.0,19.8334,19.8514,19.8334,19.8514,11132.0
2015-08-10 14:55:00,22.1,22.1,22.09,22.1,10500.0,19.8424,19.8424,19.8334,19.8424,10500.0
2015-08-10 15:00:00,22.1,22.1,22.08,22.08,27476.0,19.8424,19.8424,19.8245,19.8245,27476.0
2015-08-10 15:05:00,22.08,22.1,22.08,22.1,18400.0,19.8245,19.8424,19.8245,19.8424,18400.0
2015-08-10 15:10:00,22.09,22.11,22.09,22.11,19296.0,19.8334,19.8514,19.8334,19.8514,19296.0
2015-08-10 15:15:00,22.11,22.11,22.09,22.1,19972.0,19.8514,19.8514,19.8334,19.8424,19972.0
2015-08-10 15:20:00,22.11,22.11,22.1,22.1,14880.0,19.8514,19.8514,19.8424,19.8424,14880.0
2015-08-10 15:25:00,22.1,22.1,22.08,22.09,23600.0,19.8424,19.8424,19.8245,19.8334,23600.0
2015-08-10 15:30:00,22.1,22.1,22.07,22.08,27484.0,19.8424,19.8424,19.8155,19.8245,27484.0
2015-08-10 15:35:00,22.07,22.08,22.07,22.07,9680.0,19.8155,19.8245,19.8155,19.8155,9680.0
2015-08-10 15:40:00,22.06,22.07,22.06,22.07,18036.0,19.8065,19.8155,19.8065,19.8155,18036.0
2015-08-10 15:45:00,22.07,22.08,22.06,22.06,30488.0,19.8155,19.8245,19.8065,19.8065,30488.0
2015-08-10 15:50:00,22.06,22.08,22.06,22.08,48228.0,19.8065,19.8245,19.8065,19.8245,48228.0
2015-08-10 15:55:00,22.08,22.1,22.07,22.08,116724.0,19.8245,19.8424,19.8155,19.8245,116724.0
2015-08-11 09:30:00,21.89,22.0,21.82,21.86,27696.0,19.6539,19.7526,19.591,19.6269,27696.0
2015-08-11 09:35:00,21.86,21.89,21.84,21.84,26860.0,19.6269,19.6539,19.609,19.609,26860.0
2015-08-11 09:40:00,21.86,21.89,21.84,21.88,25572.0,19.6269,19.6539,19.609,19.6449,25572.0
2015-08-11 09:45:00,21.88,21.9,21.86,21.9,12400.0,19.6449,19.6629,19.6269,19.6629,12400.0
2015-08-11 09:50:00,21.89,21.92,21.86,21.86,18000.0,19.6539,19.6808,19.6269,19.6269,18000.0
2015-08-11 09:55:00,21.87,21.91,21.87,21.91,8120.0,19.6359,19.6718,19.6359,19.6718,8120.0
2015-08-11 10:00:00,21.9,21.9,21.88,21.89,9532.0,19.6629,19.6629,19.6449,19.6539,9532.0
2015-08-11 10:05:00,21.89,21.93,21.89,21.93,8000.0,19.6539,19.6898,19.6539,19.6898,8000.0
2015-08-11 10:10:00,21.93,21.93,21.92,21.92,8800.0,19.6898,19.6898,19.6808,19.6808,8800.0
2015-08-11 10:15:00,21.92,21.95,21.92,21.95,5184.0,19.6808,19.7077,19.6808,19.7077,5184.0
2015-08-11 10:20:00,21.96,21.99,21.96,21.99,3076.0,19.7167,19.7437,19.7167,19.7437,3076.0
2015-08-11 10:25:00,22.0,22.0,21.98,21.98,3200.0,19.7526,19.7526,19.7347,19.7347,3200.0
2015-08-11 10:30:00,21.97,21.97,21.96,21.96,3200.0,19.7257,19.7257,19.7167,19.7167,3200.0
2015-08-11 10:35:00,21.98,21.98,21.94,21.95,7688.0,19.7347,19.7347,19.6988,19.7077,7688.0
2015-08-11 10:40:00,21.96,22.0,21.96,21.98,13200.0,19.7167,19.7526,19.7167,19.7347,13200.0
2015-08-11 10:45:00,21.98,21.98,21.96,21.96,3600.0,19.7347,19.7347,19.7167,19.7167,3600.0
2015-08-11 10:50:00,21.95,21.97,21.95,21.96,15600.0,19.7077,19.7257,19.7077,19.7167,15600.0
2015-08-11 10:55:00,21.97,21.97,21.95,21.95,3600.0,19.7257,19.7257,19.7077,19.7077,3600.0
2015-08-11 11:00:00,21.93,21.95,21.93,21.94,8400.0,19.6898,19.7077,19.6898,19.6988,8400.0
2015-08-11 11:05:00,21.93,21.93,21.91,21.91,6000.0,19.6898,19.6898,19.6718,19.6718,6000.0
2015-08-11 11:10:00,21.91,21.93,21.91,21.93,2800.0,19.6718,19.6898,19.6718,19.6898,2800.0
2015-08-11 11:15:00,21.93,21.93,21.92,21.92,7540.0,19.6898,19.6898,19.6808,19.6808,7540.0
2015-08-11 11:20:00,21.92,21.92,21.91,21.92,6924.0,19.6808,19.6808,19.6718,19.6808,6924.0
2015-08-11 11:25:00,21.92,21.92,21.91,21.91,7200.0,19.6808,19.6808,19.6718,19.6718,7200.0
2015-08-11 11:30:00,21.91,21.92,21.91,21.91,6000.0,19.6718,19.6808,19.6718,19.6718,6000.0
2015-08-11 11:35:00,21.91,21.91,21.91,21.91,0.0,19.6718,19.6718,19.6718,19.6718,0.0
2015-08-11 11:40:00,21.91,21.92,21.91,21.92,6880.0,19.6718,19.6808,19.6718,19.6808,6880.0
2015-08-11 11:45:00,21.91,21.91,21.88,21.89,10400.0,19.6718,19.6718,19.6449,19.6539,10400.0
2015-08-11 11:50:00,21.88,21.9,21.88,21.9,4400.0,19.6449,19.6629,19.6449,19.6629,4400.0
2015-08-11 11:55:00,21.89,21.9,21.88,21.89,15592.0,19.6539,19.6629,19.6449,19.6539,15592.0
2015-08-11 12:00:00,21.89,21.9,21.88,21.89,5384.0,19.6539,19.6629,19.6449,19.6539,5384.0
2015-08-11 12:05:00,21.88,21.88,21.88,21.88,6116.0,19.6449,19.6449,19.6449,19.6449,6116.0
2015-08-11 12:10:00,21.89,21.91,21.89,21.91,11628.0,19.6539,19.6718,19.6539,19.6718,11628.0
2015-08-11 12:15:00,21.91,21.91,21.9,21.9,14448.0,19.6718,19.6718,19.6629,19.6629,14448.0
2015-08-11 12:20:00,21.89,21.9,21.88,21.89,11600.0,19.6539,19.6629,19.6449,19.6539,11600.0
2015-08-11 12:25:00,21.89,21.89,21.88,21.89,2000.0,19.6539,19.6539,19.6449,19.6539,2000.0
2015-08-11 12:30:00,21.9,21.91,21.9,21.91,5600.0,19.6629,19.6718,19.6629,19.6718,5600.0
2015-08-11 12:35:00,21.92,21.92,21.92,21.92,8004.0,19.6808,19.6808,19.6808,19.6808,8004.0
2015-08-11 12:40:00,21.93,21.93,21.92,21.92,3460.0,19.6898,19.6898,19.6808,19.6808,3460.0
2015-08-11 12:45:00,21.92,21.92,21.91,21.92,10800.0,19.6808,19.6808,19.6718,19.6808,10800.0
2015-08-11 12:50:00,21.92,21.93,21.91,21.93,4800.0,19.6808,19.6898,19.6718,19.6898,4800.0
2015-08-11 12:55:00,21.92,21.92,21.91,21.91,3688.0,19.6808,19.6808,19.6718,19.6718,3688.0
2015-08-11 13:00:00,21.91,21.92,21.9,21.91,17600.0,19.6718,19.6808,19.6629,19.6718,17600.0
2015-08-11 13:05:00,21.9,21.9,21.89,21.9,8000.0,19.6629,19.6629,19.6539,19.6629,8000.0
2015-08-11 13:10:00,21.88,21.9,21.88,21.9,4936.0,19.6449,19.6629,19.6449,19.6629,4936.0
2015-08-11 13:15:00,21.9,21.92,21.9,21.91,30464.0,19.6629,19.6808,19.6629,19.6718,30464.0
2015-08-11 13:20:00,21.92,21.93,21.91,21.93,14680.0,19.6808,19.6898,19.6718,19.6898,14680.0
2015-08-11 13:25:00,21.92,21.93,21.92,21.93,800.0,19.6808,19.6898,19.6808,19.6898,800.0
2015-08-11 13:30:00,21.91,21.92,21.9,21.91,8420.0,19.6718,19.6808,19.6629,19.6718,8420.0
2015-08-11 13:35:00,21.91,21.93,21.91,21.93,3200.0,19.6718,19.6898,19.6718,19.6898,3200.0
2015-08-11 13:40:00,21.92,21.93,21.91,21.92,4000.0,19.6808,19.6898,19.6718,19.6808,4000.0
2015-08-11 13:45:00,21.91,21.92,21.9,21.91,4000.0,19.6718,19.6808,19.6629,19.6718,4000.0
2015-08-11 13:50:00,21.9,21.9,21.89,21.9,9200.0,19.6629,19.6629,19.6539,19.6629,9200.0
2015-08-11 13:55:00,21.89,21.89,21.87,21.87,2400.0,19.6539,19.6539,19.6359,19.6359,2400.0
2015-08-11 14:00:00,21.88,21.89,21.88,21.89,8400.0,19.6449,19.6539,19.6449,19.6539,8400.0
2015-08-11 14:05:00,21.89,21.9,21.88,21.9,6400.0,19.6539,19.6629,19.6449,19.6629,6400.0
2015-08-11 14:10:00,21.9,21.9,21.88,21.88,10000.0,19.6629,19.6629,19.6449,19.6449,10000.0
2015-08-11 14:15:00,21.88,21.88,21.87,21.88,3600.0,19.6449,19.6449,19.6359,19.6449,3600.0
2015-08-11 14:20:00,21.88,21.91,21.88,21.91,9600.0,19.6449,19.6718,19.6449,19.6718,9600.0
2015-08-11 14:25:00,21.9,21.91,21.9,21.9,4800.0,19.6629,19.6718,19.6629,19.6629,4800.0
2015-08-11 14:30:00,21.91,21.91,21.89,21.89,7200.0,19.6718,19.6718,19.6539,19.6539,7200.0
2015-08-11 14:35:00,21.9,21.9,21.88,21.88,10928.0,19.6629,19.6629,19.6449,19.6449,10928.0
2015-08-11 14:40:00,21.88,21.89,21.88,21.89,4400.0,19.6449,19.6539,19.6449,19.6539,4400.0
2015-08-11 14:45:00,21.89,21.9,21.89,21.89,14376.0,19.6539,19.6629,19.6539,19.6539,14376.0
2015-08-11 14:50:00,21.88,21.89,21.88,21.89,4476.0,19.6449,19.6539,19.6449,19.6539,4476.0
2015-08-11 14:55:00,21.89,21.91,21.89,21.9,8600.0,19.6539,19.6718,19.6539,19.6629,8600.0
2015-08-11 15:00:00,21.91,21.91,21.89,21.89,4816.0,19.6718,19.6718,19.6539,19.6539,4816.0
2015-08-11 15:05:00,21.9,21.9,21.89,21.9,8400.0,19.6629,19.6629,19.6539,19.6629,8400.0
2015-08-11 15:10:00,21.89,21.92,21.88,21.92,8800.0,19.6539,19.6808,19.6449,19.6808,8800.0
2015-08-11 15:15:00,21.92,21.93,21.91,21.93,18400.0,19.6808,19.6898,19.6718,19.6898,18400.0
2015-08-11 15:20:00,21.94,21.94,21.93,21.94,16336.0,19.6988,19.6988,19.6898,19.6988,16336.0
2015-08-11 15:25:00,21.94,21.95,21.93,21.95,9200.0,19.6988,19.7077,19.6898,19.7077,9200.0
2015-08-11 15:30:00,21.95,21.95,21.93,21.93,25584.0,19.7077,19.7077,19.6898,19.6898,25584.0
2015-08-11 15:35:00,21.93,21.96,21.93,21.95,51644.0,19.6898,19.7167,19.6898,19.7077,51644.0
2015-08-11 15:40:00,21.96,21.98,21.94,21.96,27160.0,19.7167,19.7347,19.6988,19.7167,27160.0
2015-08-11 15:45:00,21.96,21.97,21.93,21.97,65364.0,19.7167,19.7257,19.6898,19.7257,65364.0
2015-08-11 15:50:00,21.96,21.99,21.94,21.96,99364.0,19.7167,19.7437,19.6988,19.7167,99364.0
2015-08-11 15:55:00,21.97,21.99,21.96,21.99,143500.0,19.7257,19.7437,19.7167,19.7437,143500.0
2015-08-12 09:30:00,21.75,21.88,21.73,21.75,62760.0,19.5282,19.6449,19.5102,19.5282,62760.0
2015-08-12 09:35:00,21.76,21.78,21.74,21.78,12400.0,19.5372,19.5551,19.5192,19.5551,12400.0
2015-08-12 09:40:00,21.8,21.81,21.74,21.77,20800.0,19.5731,19.582,19.5192,19.5461,20800.0
2015-08-12 09:45:00,21.77,21.85,21.77,21.82,20216.0,19.5461,19.618,19.5461,19.591,20216.0
2015-08-12 09:50:00,21.82,21.82,21.73,21.81,21820.0,19.591,19.591,19.5102,19.582,21820.0
2015-08-12 09:55:00,21.81,21.84,21.81,21.84,4400.0,19.582,19.609,19.582,19.609,4400.0
2015-08-12 10:00:00,21.83,21.84,21.82,21.84,7600.0,19.6,19.609,19.591,19.609,7600.0
2015-08-12 10:05:00,21.83,21.83,21.76,21.76,8692.0,19.6,19.6,19.5372,19.5372,8692.0
2015-08-12 10:10:00,21.75,21.76,21.72,21.72,18800.0,19.5282,19.5372,19.5012,19.5012,18800.0
2015-08-12 10:15:00,21.72,21.74,21.72,21.73,6000.0,19.5012,19.5192,19.5012,19.5102,6000.0
2015-08-12 10:20:00,21.73,21.74,21.69,21.7,22800.0,19.5102,19.5192,19.4743,19.4833,22800.0
2015-08-12 10:25:00,21.71,21.72,21.7,21.72,13380.0,19.4923,19.5012,19.4833,19.5012,13380.0
2015-08-12 10:30:00,21.71,21.72,21.69,21.7,5600.0,19.4923,19.5012,19.4743,19.4833,5600.0
2015-08-12 10:35:00,21.72,21.76,21.71,21.76,14400.0,19.5012,19.5372,19.4923,19.5372,14400.0
2015-08-12 10:40:00,21.75,21.77,21.75,21.76,8400.0,19.5282,19.5461,19.5282,19.5372,8400.0
2015-08-12 10:45:00,21.76,21.78,21.75,21.76,11532.0,19.5372,19.5551,19.5282,19.5372,11532.0
2015-08-12 10:50:00,21.75,21.77,21.74,21.76,12800.0,19.5282,19.5461,19.5192,19.5372,12800.0
2015-08-12 10:55:00,21.75,21.76,21.72,21.74,15596.0,19.5282,19.5372,19.5012,19.5192,15596.0
2015-08-12 11:00:00,21.74,21.77,21.74,21.75,6664.0,19.5192,19.5461,19.5192,19.5282,6664.0
2015-08-12 11:05:00,21.75,21.77,21.74,21.77,12000.0,19.5282,19.5461,19.5192,19.5461,12000.0
2015-08-12 11:10:00,21.77,21.79,21.77,21.77,6800.0,19.5461,19.5641,19.5461,19.5461,6800.0
2015-08-12 11:15:00,21.76,21.81,21.76,21.81,13600.0,19.5372,19.582,19.5372,19.582,13600.0
2015-08-12 11:20:00,21.8,21.81,21.77,21.77,17468.0,19.5731,19.582,19.5461,19.5461,17468.0
2015-08-12 11:25:00,21.77,21.78,21.76,21.78,9200.0,19.5461,19.5551,19.5372,19.5551,9200.0
2015-08-12 11:30:00,21.78,21.81,21.77,21.8,12400.0,19.5551,19.582,19.5461,19.5731,12400.0
2015-08-12 11:35:00,21.79,21.82,21.78,21.78,20800.0,19.5641,19.591,19.5551,19.5551,20800.0
2015-08-12 11:40:00,21.77,21.78,21.76,21.76,15600.0,19.5461,19.5551,19.5372,19.5372,15600.0
2015-08-12 11:45:00,21.75,21.76,21.75,21.76,2400.0,19.5282,19.5372,19.5282,19.5372,2400.0
2015-08-12 11:50:00,21.76,21.77,21.74,21.75,32612.0,19.5372,19.5461,19.5192,19.5282,32612.0
2015-08-12 11:55:00,21.75,21.75,21.74,21.74,26060.0,19.5282,19.5282,19.5192,19.5192,26060.0
2015-08-12 12:00:00,21.74,21.74,21.73,21.73,12000.0,19.5192,19.5192,19.5102,19.5102,12000.0
2015-08-12 12:05:00,21.73,21.74,21.73,21.74,14056.0,19.5102,19.5192,19.5102,19.5192,14056.0
2015-08-12 12:10:00,21.75,21.76,21.75,21.75,2800.0,19.5282,19.5372,19.5282,19.5282,2800.0
2015-08-12 12:15:00,21.75,21.76,21.75,21.75,5592.0,19.5282,19.5372,19.5282,19.5282,5592.0
2015-08-12 12:20:00,21.75,21.76,21.74,21.75,12400.0,19.5282,19.5372,19.5192,19.5282,12400.0
2015-08-12 12:25:00,21.75,21.76,21.75,21.76,4000.0,19.5282,19.5372,19.5282,19.5372,4000.0
2015-08-12 12:30:00,21.77,21.78,21.76,21.78,6400.0,19.5461,19.5551,19.5372,19.5551,6400.0
2015-08-12 12:35:00,21.79,21.79,21.78,21.78,3600.0,19.5641,19.5641,19.5551,19.5551,3600.0
2015-08-12 12:40:00,21.78,21.8,21.78,21.79,6168.0,19.5551,19.5731,19.5551,19.5641,6168.0
2015-08-12 12:45:00,21.8,21.8,21.77,21.78,6400.0,19.5731,19.5731,19.5461,19.5551,6400.0
2015-08-12 12:50:00,21.77,21.79,21.77,21.79,3840.0,19.5461,19.5641,19.5461,19.5641,3840.0
2015-08-12 12:55:00,21.78,21.79,21.77,21.77,6400.0,19.5551,19.5641,19.5461,19.5461,6400.0
2015-08-12 13:00:00,21.79,21.81,21.78,21.81,5400.0,19.5641,19.582,19.5551,19.582,5400.0
2015-08-12 13:05:00,21.81,21.81,21.8,21.8,10400.0,19.582,19.582,19.5731,19.5731,10400.0
2015-08-12 13:10:00,21.81,21.83,21.8,21.83,29288.0,19.582,19.6,19.5731,19.6,29288.0
2015-08-12 13:15:00,21.83,21.84,21.82,21.84,14512.0,19.6,19.609,19.591,19.609,14512.0
2015-08-12 13:20:00,21.83,21.85,21.83,21.85,30900.0,19.6,19.618,19.6,19.618,30900.0
2015-08-12 13:25:00,21.85,21.85,21.81,21.82,21260.0,19.618,19.618,19.582,19.591,21260.0
2015-08-12 13:30:00,21.81,21.82,21.8,21.8,26780.0,19.582,19.591,19.5731,19.5731,26780.0
2015-08-12 13:35:00,21.8,21.82,21.8,21.81,10852.0,19.5731,19.591,19.5731,19.582,10852.0
2015-08-12 13:40:00,21.82,21.83,21.82,21.83,4920.0,19.591,19.6,19.591,19.6,4920.0
2015-08-12 13:45:00,21.83,21.85,21.82,21.85,8412.0,19.6,19.618,19.591,19.618,8412.0
2015-08-12 13:50:00,21.86,21.87,21.86,21.87,4980.0,19.6269,19.6359,19.6269,19.6359,4980.0
2015-08-12 13:55:00,21.87,21.89,21.87,21.88,21044.0,19.6359,19.6539,19.6359,19.6449,21044.0
2015-08-12 14:00:00,21.88,21.88,21.86,21.86,12000.0,19.6449,19.6449,19.6269,19.6269,12000.0
2015-08-12 14:05:00,21.87,21.88,21.86,21.88,8856.0,19.6359,19.6449,19.6269,19.6449,8856.0
2015-08-12 14:10:00,21.88,21.89,21.88,21.88,3040.0,19.6449,19.6539,19.6449,19.6449,3040.0
2015-08-12 14:15:00,21.88,21.88,21.86,21.86,6000.0,19.6449,19.6449,19.6269,19.6269,6000.0
2015-08-12 14:20:00,21.86,21.87,21.86,21.86,3100.0,19.6269,19.6359,19.6269,19.6269,3100.0
2015-08-12 14:25:00,21.86,21.86,21.84,21.84,9332.0,19.6269,19.6269,19.609,19.609,9332.0
2015-08-12 14:30:00,21.84,21.85,21.82,21.82,5200.0,19.609,19.618,19.591,19.591,5200.0
2015-08-12 14:35:00,21.83,21.88,21.83,21.88,10408.0,19.6,19.6449,19.6,19.6449,10408.0
2015-08-12 14:40:00,21.88,21.9,21.88,21.89,28700.0,19.6449,19.6629,19.6449,19.6539,28700.0
2015-08-12 14:45:00,21.9,21.91,21.9,21.9,3600.0,19.6629,19.6718,19.6629,19.6629,3600.0
2015-08-12 14:50:00,21.9,21.94,21.9,21.94,7000.0,19.6629,19.6988,19.6629,19.6988,7000.0
2015-08-12 14:55:00,21.93,21.93,21.93,21.93,3000.0,19.6898,19.6898,19.6898,19.6898,3000.0
2015-08-12 15:00:00,21.94,21.95,21.93,21.93,10800.0,19.6988,19.7077,19.6898,19.6898,10800.0
2015-08-12 15:05:00,21.93,21.93,21.92,21.93,4460.0,19.6898,19.6898,19.6808,19.6898,4460.0
2015-08-12 15:10:00,21.93,21.93,21.91,21.92,4000.0,19.6898,19.6898,19.6718,19.6808,4000.0
2015-08-12 15:15:00,21.91,21.92,21.91,21.92,5200.0,19.6718,19.6808,19.6718,19.6808,5200.0
2015-08-12 15:20:00,21.92,21.94,21.92,21.93,15612.0,19.6808,19.6988,19.6808,19.6898,15612.0
2015-08-12 15:25:00,21.93,21.96,21.93,21.96,49316.0,19.6898,19.7167,19.6898,19.7167,49316.0
2015-08-12 15:30:00,21.96,21.98,21.96,21.98,80056.0,19.7167,19.7347,19.7167,19.7347,80056.0
2015-08-12 15:35:00,21.98,21.98,21.96,21.98,46300.0,19.7347,19.7347,19.7167,19.7347,46300.0
2015-08-12 15:40:00,21.98,21.98,21.97,21.98,21552.0,19.7347,19.7347,19.7257,19.7347,21552.0
2015-08-12 15:45:00,21.98,22.0,21.98,21.99,84140.0,19.7347,19.7526,19.7347,19.7437,84140.0
2015-08-12 15:50:00,21.99,22.0,21.97,21.98,115236.0,19.7437,19.7526,19.7257,19.7347,115236.0
2015-08-12 15:55:00,21.98,21.99,21.96,21.96,178972.0,19.7347,19.7437,19.7167,19.7167,178972.0
2015-08-13 09:30:00,21.99,21.99,21.9,21.95,17364.0,19.7437,19.7437,19.6629,19.7077,17364.0
2015-08-13 09:35:00,21.95,21.95,21.87,21.9,10144.0,19.7077,19.7077,19.6359,19.6629,10144.0
2015-08-13 09:40:00,21.88,21.96,21.87,21.95,12368.0,19.6449,19.7167,19.6359,19.7077,12368.0
2015-08-13 09:45:00,21.94,22.0,21.92,21.98,18000.0,19.6988,19.7526,19.6808,19.7347,18000.0
2015-08-13 09:50:00,21.97,21.98,21.97,21.97,2840.0,19.7257,19.7347,19.7257,19.7257,2840.0
2015-08-13 09:55:00,21.98,22.0,21.98,21.99,3200.0,19.7347,19.7526,19.7347,19.7437,3200.0
2015-08-13 10:00:00,21.98,21.99,21.95,21.98,15200.0,19.7347,19.7437,19.7077,19.7347,15200.0
2015-08-13 10:05:00,21.99,22.0,21.97,21.99,14200.0,19.7437,19.7526,19.7257,19.7437,14200.0
2015-08-13 10:10:00,21.99,22.0,21.97,21.97,4480.0,19.7437,19.7526,19.7257,19.7257,4480.0
2015-08-13 10:15:00,21.96,21.99,21.96,21.97,6080.0,19.7167,19.7437,19.7167,19.7257,6080.0
2015-08-13 10:20:00,21.97,21.98,21.96,21.97,11340.0,19.7257,19.7347,19.7167,19.7257,11340.0
2015-08-13 10:25:00,21.98,22.02,21.98,22.02,10000.0,19.7347,19.7706,19.7347,19.7706,10000.0
2015-08-13 10:30:00,22.01,22.01,21.98,22.0,21200.0,19.7616,19.7616,19.7347,19.7526,21200.0
2015-08-13 10:35:00,22.0,22.01,21.99,22.0,22456.0,19.7526,19.7616,19.7437,19.7526,22456.0
2015-08-13 10:40:00,22.0,22.01,21.99,22.0,21600.0,19.7526,19.7616,19.7437,19.7526,21600.0
2015-08-13 10:45:00,22.0,22.02,22.0,22.0,8000.0,19.7526,19.7706,19.7526,19.7526,8000.0
2015-08-13 10:50:00,22.0,22.03,21.97,22.02,17032.0,19.7526,19.7796,19.7257,19.7706,17032.0
2015-08-13 10:55:00,22.03,22.04,22.01,22.02,10000.0,19.7796,19.7886,19.7616,19.7706,10000.0
2015-08-13 11:00:00,22.03,22.06,22.02,22.03,14620.0,19.7796,19.8065,19.7706,19.7796,14620.0
2015-08-13 11:05:00,22.03,22.03,22.01,22.01,9200.0,19.7796,19.7796,19.7616,19.7616,9200.0
2015-08-13 11:10:00,22.0,22.04,22.0,22.04,6800.0,19.7526,19.7886,19.7526,19.7886,6800.0
2015-08-13 11:15:00,22.05,22.09,22.05,22.08,19200.0,19.7975,19.8334,19.7975,19.8245,19200.0
2015-08-13 11:20:00,22.09,22.1,22.07,22.09,112428.0,19.8334,19.8424,19.8155,19.8334,112428.0
2015-08-13 11:25:00,22.09,22.1,22.07,22.08,30692.0,19.8334,19.8424,19.8155,19.8245,30692.0
2015-08-13 11:30:00,22.08,22.11,22.07,22.1,18140.0,19.8245,19.8514,19.8155,19.8424,18140.0
2015-08-13 11:35:00,22.1,22.1,22.08,22.1,10852.0,19.8424,19.8424,19.8245,19.8424,10852.0
2015-08-13 11:40:00,22.1,22.12,22.09,22.11,15204.0,19.8424,19.8604,19.8334,19.8514,15204.0
2015-08-13 11:45:00,22.12,22.13,22.12,22.13,41124.0,19.8604,19.8694,19.8604,19.8694,41124.0
2015-08-13 11:50:00,22.13,22.13,22.11,22.11,6400.0,19.8694,19.8694,19.8514,19.8514,6400.0
2015-08-13 11:55:00,22.11,22.11,22.1,22.1,17688.0,19.8514,19.8514,19.8424,19.8424,17688.0
2015-08-13 12:00:00,22.12,22.15,22.12,22.14,19720.0,19.8604,19.8873,19.8604,19.8783,19720.0
2015-08-13 12:05:00,22.14,22.14,22.12,22.12,12800.0,19.8783,19.8783,19.8604,19.8604,12800.0
2015-08-13 12:10:00,22.12,22.13,22.12,22.13,3600.0,19.8604,19.8694,19.8604,19.8694,3600.0
2015-08-13 12:15:00,22.13,22.13,22.11,22.12,5600.0,19.8694,19.8694,19.8514,19.8604,5600.0
2015-08-13 12:20:00,22.12,22.12,22.11,22.11,3600.0,19.8604,19.8604,19.8514,19.8514,3600.0
2015-08-13 12:25:00,22.12,22.14,22.11,22.12,54800.0,19.8604,19.8783,19.8514,19.8604,54800.0
2015-08-13 12:30:00,22.12,22.13,22.11,22.13,13200.0,19.8604,19.8694,19.8514,19.8694,13200.0
2015-08-13 12:35:00,22.13,22.13,22.11,22.12,22128.0,19.8694,19.8694,19.8514,19.8604,22128.0
2015-08-13 12:40:00,22.11,22.11,22.09,22.11,9644.0,19.8514,19.8514,19.8334,19.8514,9644.0
2015-08-13 12:45:00,22.12,22.13,22.11,22.13,3200.0,19.8604,19.8694,19.8514,19.8694,3200.0
2015-08-13 12:50:00,22.13,22.13,22.11,22.13,13200.0,19.8694,19.8694,19.8514,19.8694,13200.0
2015-08-13 12:55:00,22.13,22.13,22.11,22.11,17200.0,19.8694,19.8694,19.8514,19.8514,17200.0
2015-08-13 13:00:00,22.11,22.13,22.11,22.13,22000.0,19.8514,19.8694,19.8514,19.8694,22000.0
2015-08-13 13:05:00,22.13,22.14,22.13,22.13,17220.0,19.8694,19.8783,19.8694,19.8694,17220.0
2015-08-13 13:10:00,22.14,22.14,22.11,22.11,8000.0,19.8783,19.8783,19.8514,19.8514,8000.0
2015-08-13 13:15:00,22.11,22.12,22.1,22.11,9600.0,19.8514,19.8604,19.8424,19.8514,9600.0
2015-08-13 13:20:00,22.11,22.14,22.1,22.12,15620.0,19.8514,19.8783,19.8424,19.8604,15620.0
2015-08-13 13:25:00,22.13,22.14,22.12,22.13,12800.0,19.8694,19.8783,19.8604,19.8694,12800.0
2015-08-13 13:30:00,22.13,22.14,22.13,22.13,12800.0,19.8694,19.8783,19.8694,19.8694,12800.0
2015-08-13 13:35:00,22.13,22.13,22.11,22.12,4800.0,19.8694,19.8694,19.8514,19.8604,4800.0
2015-08-13 13:40:00,22.12,22.12,22.11,22.11,6800.0,19.8604,19.8604,19.8514,19.8514,6800.0
2015-08-13 13:45:00,22.11,22.14,22.11,22.14,4800.0,19.8514,19.8783,19.8514,19.8783,4800.0
2015-08-13 13:50:00,22.14,22.14,22.11,22.11,13800.0,19.8783,19.8783,19.8514,19.8514,13800.0
2015-08-13 13:55:00,22.12,22.14,22.11,22.14,12800.0,19.8604,19.8783,19.8514,19.8783,12800.0
2015-08-13 14:00:00,22.14,22.14,22.13,22.13,34400.0,19.8783,19.8783,19.8694,19.8694,34400.0
2015-08-13 14:05:00,22.13,22.15,22.13,22.15,55372.0,19.8694,19.8873,19.8694,19.8873,55372.0
2015-08-13 14:10:00,22.15,22.15,22.14,22.14,48400.0,19.8873,19.8873,19.8783,19.8783,48400.0
2015-08-13 14:15:00,22.14,22.14,22.14,22.14,13200.0,19.8783,19.8783,19.8783,19.8783,13200.0
2015-08-13 14:20:00,22.14,22.16,22.14,22.15,16144.0,19.8783,19.8963,19.8783,19.8873,16144.0
2015-08-13 14:25:00,22.15,22.15,22.14,22.15,12596.0,19.8873,19.8873,19.8783,19.8873,12596.0
2015-08-13 14:30:00,22.15,22.15,22.15,22.15,13152.0,19.8873,19.8873,19.8873,19.8873,13152.0
2015-08-13 14:35:00,22.15,22.16,22.14,22.14,8068.0,19.8873,19.8963,19.8783,19.8783,8068.0
2015-08-13 14:40:00,22.14,22.14,22.13,22.14,19132.0,19.8783,19.8783,19.8694,19.8783,19132.0
2015-08-13 14:45:00,22.13,22.14,22.13,22.14,11524.0,19.8694,19.8783,19.8694,19.8783,11524.0
2015-08-13 14:50:00,22.14,22.15,22.13,22.14,8576.0,19.8783,19.8873,19.8694,19.8783,8576.0
2015-08-13 14:55:00,22.14,22.14,22.13,22.14,9600.0,19.8783,19.8783,19.8694,19.8783,9600.0
2015-08-13 15:00:00,22.13,22.14,22.13,22.13,9120.0,19.8694,19.8783,19.8694,19.8694,9120.0
2015-08-13 15:05:00,22.12,22.12,22.1,22.1,15180.0,19.8604,19.8604,19.8424,19.8424,15180.0
2015-08-13 15:10:00,22.1,22.12,22.09,22.12,15200.0,19.8424,19.8604,19.8334,19.8604,15200.0
2015-08-13 15:15:00,22.12,22.12,22.11,22.11,18912.0,19.8604,19.8604,19.8514,19.8514,18912.0
2015-08-13 15:20:00,22.11,22.11,22.07,22.07,12840.0,19.8514,19.8514,19.8155,19.8155,12840.0
2015-08-13 15:25:00,22.08,22.08,22.07,22.08,12400.0,19.8245,19.8245,19.8155,19.8245,12400.0
2015-08-13 15:30:00,22.08,22.08,22.04,22.06,30496.0,19.8245,19.8245,19.7886,19.8065,30496.0
2015-08-13 15:35:00,22.05,22.05,22.04,22.04,23572.0,19.7975,19.7975,19.7886,19.7886,23572.0
2015-08-13 15:40:00,22.05,22.06,22.03,22.03,28800.0,19.7975,19.8065,19.7796,19.7796,28800.0
2015-08-13 15:45:00,22.03,22.07,22.03,22.06,43980.0,19.7796,19.8155,19.7796,19.8065,43980.0
2015-08-13 15:50:00,22.05,22.05,22.04,22.05,57672.0,19.7975,19.7975,19.7886,19.7975,57672.0
2015-08-13 15:55:00,22.04,22.05,22.02,22.02,109540.0,19.7886,19.7975,19.7706,19.7706,109540.0
2015-08-14 09:30:00,22.02,22.08,22.02,22.02,17260.0,19.7706,19.8245,19.7706,19.7706,17260.0
2015-08-14 09:35:00,22.02,22.02,22.02,22.02,1200.0,19.7706,19.7706,19.7706,19.7706,1200.0
2015-08-14 09:40:00,22.02,22.03,21.97,21.99,13736.0,19.7706,19.7796,19.7257,19.7437,13736.0
2015-08-14 09:45:00,21.99,22.01,21.97,21.99,8800.0,19.7437,19.7616,19.7257,19.7437,8800.0
2015-08-14 09:50:00,21.99,22.08,21.99,22.08,8000.0,19.7437,19.8245,19.7437,19.8245,8000.0
2015-08-14 09:55:00,22.08,22.08,22.05,22.07,7288.0,19.8245,19.8245,19.7975,19.8155,7288.0
2015-08-14 10:00:00,22.07,22.08,22.06,22.06,10000.0,19.8155,19.8245,19.8065,19.8065,10000.0
2015-08-14 10:05:00,22.08,22.08,22.03,22.05,9360.0,19.8245,19.8245,19.7796,19.7975,9360.0
2015-08-14 10:10:00,22.06,22.07,22.04,22.06,49600.0,19.8065,19.8155,19.7886,19.8065,49600.0
2015-08-14 10:15:00,22.06,22.1,22.06,22.09,30000.0,19.8065,19.8424,19.8065,19.8334,30000.0
2015-08-14 10:20:00,22.1,22.1,22.06,22.07,37200.0,19.8424,19.8424,19.8065,19.8155,37200.0
2015-08-14 10:25:00,22.05,22.06,22.05,22.05,2800.0,19.7975,19.8065,19.7975,19.7975,2800.0
2015-08-14 10:30:00,22.06,22.1,22.06,22.06,36284.0,19.8065,19.8424,19.8065,19.8065,36284.0
2015-08-14 10:35:00,22.06,22.08,22.05,22.08,8400.0,19.8065,19.8245,19.7975,19.8245,8400.0
2015-08-14 10:40:00,22.08,22.09,22.06,22.06,24000.0,19.8245,19.8334,19.8065,19.8065,24000.0
2015-08-14 10:45:00,22.06,22.07,22.05,22.07,3632.0,19.8065,19.8155,19.7975,19.8155,3632.0
2015-08-14 10:50:00,22.07,22.1,22.07,22.1,9412.0,19.8155,19.8424,19.8155,19.8424,9412.0
2015-08-14 10:55:00,22.1,22.12,22.1,22.1,6800.0,19.8424,19.8604,19.8424,19.8424,6800.0
2015-08-14 11:00:00,22.09,22.11,22.09,22.11,12936.0,19.8334,19.8514,19.8334,19.8514,12936.0
2015-08-14 11:05:00,22.11,22.11,22.06,22.06,26400.0,19.8514,19.8514,19.8065,19.8065,26400.0
2015-08-14 11:10:00,22.05,22.07,22.05,22.07,3940.0,19.7975,19.8155,19.7975,19.8155,3940.0
2015-08-14 11:15:00,22.07,22.07,22.06,22.07,5944.0,19.8155,19.8155,19.8065,19.8155,5944.0
2015-08-14 11:20:00,22.07,22.1,22.07,22.08,23564.0,19.8155,19.8424,19.8155,19.8245,23564.0
2015-08-14 11:25:00,22.09,22.1,22.09,22.09,4884.0,19.8334,19.8424,19.8334,19.8334,4884.0
2015-08-14 11:30:00,22.09,22.11,22.09,22.11,13436.0,19.8334,19.8514,19.8334,19.8514,13436.0
2015-08-14 11:35:00,22.11,22.12,22.1,22.12,14040.0,19.8514,19.8604,19.8424,19.8604,14040.0
2015-08-14 11:40:00,22.13,22.15,22.13,22.14,15228.0,19.8694,19.8873,19.8694,19.8783,15228.0
2015-08-14 11:45:00,22.14,22.14,22.12,22.12,16400.0,19.8783,19.8783,19.8604,19.8604,16400.0
2015-08-14 11:50:00,22.13,22.13,22.11,22.11,9200.0,19.8694,19.8694,19.8514,19.8514,9200.0
2015-08-14 11:55:00,22.12,22.13,22.11,22.13,10304.0,19.8604,19.8694,19.8514,19.8694,10304.0
2015-08-14 12:00:00,22.13,22.14,22.12,22.12,16800.0,19.8694,19.8783,19.8604,19.8604,16800.0
2015-08-14 12:05:00,22.12,22.13,22.11,22.12,6000.0,19.8604,19.8694,19.8514,19.8604,6000.0
2015-08-14 12:10:00,22.12,22.13,22.11,22.11,12400.0,19.8604,19.8694,19.8514,19.8514,12400.0
2015-08-14 12:15:00,22.11,22.12,22.1,22.12,10800.0,19.8514,19.8604,19.8424,19.8604,10800.0
2015-08-14 12:20:00,22.11,22.11,22.1,22.1,5200.0,19.8514,19.8514,19.8424,19.8424,5200.0
2015-08-14 12:25:00,22.11,22.14,22.1,22.14,8000.0,19.8514,19.8783,19.8424,19.8783,8000.0
2015-08-14 12:30:00,22.14,22.15,22.14,22.14,8048.0,19.8783,19.8873,19.8783,19.8783,8048.0
2015-08-14 12:35:00,22.14,22.15,22.14,22.14,4400.0,19.8783,19.8873,19.8783,19.8783,4400.0
2015-08-14 12:40:00,22.13,22.14,22.13,22.13,10184.0,19.8694,19.8783,19.8694,19.8694,10184.0
2015-08-14 12:45:00,22.12,22.12,22.1,22.11,10000.0,19.8604,19.8604,19.8424,19.8514,10000.0
2015-08-14 12:50:00,22.1,22.11,22.1,22.11,4200.0,19.8424,19.8514,19.8424,19.8514,4200.0
2015-08-14 12:55:00,22.11,22.14,22.11,22.13,15360.0,19.8514,19.8783,19.8514,19.8694,15360.0
2015-08-14 13:00:00,22.13,22.13,22.11,22.13,8400.0,19.8694,19.8694,19.8514,19.8694,8400.0
2015-08-14 13:05:00,22.12,22.13,22.11,22.12,3200.0,19.8604,19.8694,19.8514,19.8604,3200.0
2015-08-14 13:10:00,22.13,22.13,22.12,22.13,9848.0,19.8694,19.8694,19.8604,19.8694,9848.0
2015-08-14 13:15:00,22.14,22.15,22.13,22.14,34580.0,19.8783,19.8873,19.8694,19.8783,34580.0
2015-08-14 13:20:00,22.14,22.14,22.13,22.13,12800.0,19.8783,19.8783,19.8694,19.8694,12800.0
2015-08-14 13:25:00,22.13,22.13,22.13,22.13,4000.0,19.8694,19.8694,19.8694,19.8694,4000.0
2015-08-14 13:30:00,22.14,22.18,22.14,22.17,9188.0,19.8783,19.9142,19.8783,19.9053,9188.0
2015-08-14 13:35:00,22.16,22.16,22.15,22.15,8900.0,19.8963,19.8963,19.8873,19.8873,8900.0
2015-08-14 13:40:00,22.15,22.15,22.14,22.14,8400.0,19.8873,19.8873,19.8783,19.8783,8400.0
2015-08-14 13:45:00,22.14,22.14,22.12,22.12,6000.0,19.8783,19.8783,19.8604,19.8604,6000.0
2015-08-14 13:50:00,22.12,22.14,22.12,22.14,8000.0,19.8604,19.8783,19.8604,19.8783,8000.0
2015-08-14 13:55:00,22.14,22.15,22.14,22.14,9600.0,19.8783,19.8873,19.8783,19.8783,9600.0
2015-08-14 14:00:00,22.15,22.15,22.14,22.14,1600.0,19.8873,19.8873,19.8783,19.8783,1600.0
2015-08-14 14:05:00,22.14,22.15,22.13,22.13,10556.0,19.8783,19.8873,19.8694,19.8694,10556.0
2015-08-14 14:10:00,22.13,22.14,22.13,22.14,21936.0,19.8694,19.8783,19.8694,19.8783,21936.0
2015-08-14 14:15:00,22.14,22.14,22.13,22.13,4800.0,19.8783,19.8783,19.8694,19.8694,4800.0
2015-08-14 14:20:00,22.13,22.13,22.11,22.12,8800.0,19.8694,19.8694,19.8514,19.8604,8800.0
2015-08-14 14:25:00,22.12,22.14,22.12,22.13,11296.0,19.8604,19.8783,19.8604,19.8694,11296.0
2015-08-14 14:30:00,22.13,22.14,22.12,22.14,13600.0,19.8694,19.8783,19.8604,19.8783,13600.0
2015-08-14 14:35:00,22.14,22.14,22.13,22.14,7200.0,19.8783,19.8783,19.8694,19.8783,7200.0
2015-08-14 14:40:00,22.15,22.15,22.14,22.14,13800.0,19.8873,19.8873,19.8783,19.8783,13800.0
2015-08-14 14:45:00,22.14,22.15,22.13,22.13,7600.0,19.8783,19.8873,19.8694,19.8694,7600.0
2015-08-14 14:50:00,22.14,22.14,22.14,22.14,13600.0,19.8783,19.8783,19.8783,19.8783,13600.0
2015-08-14 14:55:00,22.14,22.14,22.12,22.13,18500.0,19.8783,19.8783,19.8604,19.8694,18500.0
2015-08-14 15:00:00,22.13,22.14,22.12,22.14,24480.0,19.8694,19.8783,19.8604,19.8783,24480.0
2015-08-14 15:05:00,22.14,22.15,22.14,22.15,8544.0,19.8783,19.8873,19.8783,19.8873,8544.0
2015-08-14 15:10:00,22.16,22.17,22.16,22.17,8800.0,19.8963,19.9053,19.8963,19.9053,8800.0
2015-08-14 15:15:00,22.17,22.17,22.15,22.15,36600.0,19.9053,19.9053,19.8873,19.8873,36600.0
2015-08-14 15:20:00,22.15,22.15,22.14,22.15,20376.0,19.8873,19.8873,19.8783,19.8873,20376.0
2015-08-14 15:25:00,22.16,22.17,22.15,22.17,11200.0,19.8963,19.9053,19.8873,19.9053,11200.0
2015-08-14 15:30:00,22.16,22.17,22.15,22.15,32800.0,19.8963,19.9053,19.8873,19.8873,32800.0
2015-08-14 15:35:00,22.15,22.15,22.14,22.14,19200.0,19.8873,19.8873,19.8783,19.8783,19200.0
2015-08-14 15:40:00,22.14,22.15,22.14,22.15,36136.0,19.8783,19.8873,19.8783,19.8873,36136.0
2015-08-14 15:45:00,22.15,22.17,22.15,22.16,31196.0,19.8873,19.9053,19.8873,19.8963,31196.0
2015-08-14 15:50:00,22.16,22.16,22.13,22.14,61600.0,19.8963,19.8963,19.8694,19.8783,61600.0
2015-08-14 15:55:00,22.14,22.14,22.12,22.12,161448.0,19.8783,19.8783,19.8604,19.8604,161448.0
2015-08-17 09:30:00,22.08,22.08,22.06,22.06,16480.0,19.8245,19.8245,19.8065,19.8065,16480.0
2015-08-17 09:35:00,22.12,22.17,22.07,22.07,3172.0,19.8604,19.9053,19.8155,19.8155,3172.0
2015-08-17 09:40:00,22.0,22.0,21.95,21.95,7540.0,19.7526,19.7526,19.7077,19.7077,7540.0
2015-08-17 09:45:00,21.94,22.0,21.93,21.99,15720.0,19.6988,19.7526,19.6898,19.7437,15720.0
2015-08-17 09:50:00,21.97,22.0,21.96,21.98,10800.0,19.7257,19.7526,19.7167,19.7347,10800.0
2015-08-17 09:55:00,21.97,21.97,21.97,21.97,400.0,19.7257,19.7257,19.7257,19.7257,400.0
2015-08-17 10:00:00,21.97,21.97,21.97,21.97,1200.0,19.7257,19.7257,19.7257,19.7257,1200.0
2015-08-17 10:05:00,21.97,22.03,21.97,21.99,97008.0,19.7257,19.7796,19.7257,19.7437,97008.0
2015-08-17 10:10:00,21.99,22.01,21.96,22.0,34896.0,19.7437,19.7616,19.7167,19.7526,34896.0
2015-08-17 10:15:00,22.01,22.07,22.01,22.06,45296.0,19.7616,19.8155,19.7616,19.8065,45296.0
2015-08-17 10:20:00,22.08,22.08,22.05,22.05,8000.0,19.8245,19.8245,19.7975,19.7975,8000.0
2015-08-17 10:25:00,22.05,22.06,22.03,22.03,10000.0,19.7975,19.8065,19.7796,19.7796,10000.0
2015-08-17 10:30:00,22.02,22.02,22.0,22.0,12400.0,19.7706,19.7706,19.7526,19.7526,12400.0
2015-08-17 10:35:00,22.02,22.03,22.01,22.02,8000.0,19.7706,19.7796,19.7616,19.7706,8000.0
2015-08-17 10:40:00,22.03,22.05,22.02,22.04,8400.0,19.7796,19.7975,19.7706,19.7886,8400.0
2015-08-17 10:45:00,22.04,22.05,22.04,22.04,5016.0,19.7886,19.7975,19.7886,19.7886,5016.0
2015-08-17 10:50:00,22.04,22.07,22.04,22.06,12800.0,19.7886,19.8155,19.7886,19.8065,12800.0
2015-08-17 10:55:00,22.07,22.09,22.06,22.08,10100.0,19.8155,19.8334,19.8065,19.8245,10100.0
2015-08-17 11:00:00,22.08,22.1,22.08,22.09,5800.0,19.8245,19.8424,19.8245,19.8334,5800.0
2015-08-17 11:05:00,22.1,22.11,22.09,22.11,5600.0,19.8424,19.8514,19.8334,19.8514,5600.0
2015-08-17 11:10:00,22.11,22.12,22.1,22.1,8740.0,19.8514,19.8604,19.8424,19.8424,8740.0
2015-08-17 11:15:00,22.1,22.11,22.08,22.11,6332.0,19.8424,19.8514,19.8245,19.8514,6332.0
2015-08-17 11:20:00,22.11,22.11,22.09,22.1,9600.0,19.8514,19.8514,19.8334,19.8424,9600.0
2015-08-17 11:25:00,22.11,22.11,22.1,22.11,6800.0,19.8514,19.8514,19.8424,19.8514,6800.0
2015-08-17 11:30:00,22.11,22.12,22.11,22.12,2800.0,19.8514,19.8604,19.8514,19.8604,2800.0
2015-08-17 11:35:00,22.11,22.13,22.11,22.13,13812.0,19.8514,19.8694,19.8514,19.8694,13812.0
2015-08-17 11:40:00,22.14,22.14,22.13,22.14,9176.0,19.8783,19.8783,19.8694,19.8783,9176.0
2015-08-17 11:45:00,22.14,22.14,22.13,22.13,21600.0,19.8783,19.8783,19.8694,19.8694,21600.0
2015-08-17 11:50:00,22.13,22.14,22.13,22.13,10000.0,19.8694,19.8783,19.8694,19.8694,10000.0
2015-08-17 11:55:00,22.13,22.13,22.12,22.13,11200.0,19.8694,19.8694,19.8604,19.8694,11200.0
2015-08-17 12:00:00,22.14,22.16,22.14,22.16,9360.0,19.8783,19.8963,19.8783,19.8963,9360.0
2015-08-17 12:05:00,22.16,22.16,22.16,22.16,3600.0,19.8963,19.8963,19.8963,19.8963,3600.0
2015-08-17 12:10:00,22.16,22.16,22.16,22.16,11600.0,19.8963,19.8963,19.8963,19.8963,11600.0
2015-08-17 12:15:00,22.16,22.16,22.15,22.15,8800.0,19.8963,19.8963,19.8873,19.8873,8800.0
2015-08-17 12:20:00,22.15,22.16,22.15,22.16,3200.0,19.8873,19.8963,19.8873,19.8963,3200.0
2015-08-17 12:25:00,22.15,22.18,22.15,22.16,12324.0,19.8873,19.9142,19.8873,19.8963,12324.0
2015-08-17 12:30:00,22.16,22.17,22.16,22.16,4000.0,19.8963,19.9053,19.8963,19.8963,4000.0
2015-08-17 12:35:00,22.16,22.17,22.15,22.16,11600.0,19.8963,19.9053,19.8873,19.8963,11600.0
2015-08-17 12:40:00,22.16,22.17,22.15,22.17,9900.0,19.8963,19.9053,19.8873,19.9053,9900.0
2015-08-17 12:45:00,22.17,22.18,22.17,22.18,800.0,19.9053,19.9142,19.9053,19.9142,800.0
2015-08-17 12:50:00,22.17,22.17,22.16,22.16,1600.0,19.9053,19.9053,19.8963,19.8963,1600.0
2015-08-17 12:55:00,22.17,22.19,22.17,22.18,9600.0,19.9053,19.9232,19.9053,19.9142,9600.0
2015-08-17 13:00:00,22.18,22.18,22.17,22.18,9200.0,19.9142,19.9142,19.9053,19.9142,9200.0
2015-08-17 13:05:00,22.18,22.18,22.16,22.16,4000.0,19.9142,19.9142,19.8963,19.8963,4000.0
2015-08-17 13:10:00,22.16,22.19,22.16,22.19,9004.0,19.8963,19.9232,19.8963,19.9232,9004.0
2015-08-17 13:15:00,22.19,22.21,22.19,22.2,10888.0,19.9232,19.9412,19.9232,19.9322,10888.0
2015-08-17 13:20:00,22.2,22.21,22.19,22.21,6400.0,19.9322,19.9412,19.9232,19.9412,6400.0
2015-08-17 13:25:00,22.2,22.21,22.2,22.21,6400.0,19.9322,19.9412,19.9322,19.9412,6400.0
2015-08-17 13:30:00,22.21,22.21,22.2,22.21,13400.0,19.9412,19.9412,19.9322,19.9412,13400.0
2015-08-17 13:35:00,22.21,22.21,22.19,22.19,3600.0,19.9412,19.9412,19.9232,19.9232,3600.0
2015-08-17 13:40:00,22.19,22.2,22.19,22.19,7412.0,19.9232,19.9322,19.9232,19.9232,7412.0
2015-08-17 13:45:00,22.19,22.19,22.18,22.18,2800.0,19.9232,19.9232,19.9142,19.9142,2800.0
2015-08-17 13:50:00,22.19,22.21,22.19,22.21,7200.0,19.9232,19.9412,19.9232,19.9412,7200.0
2015-08-17 13:55:00,22.19,22.2,22.18,22.18,4400.0,19.9232,19.9322,19.9142,19.9142,4400.0
2015-08-17 14:00:00,22.18,22.19,22.18,22.18,4000.0,19.9142,19.9232,19.9142,19.9142,4000.0
2015-08-17 14:05:00,22.18,22.19,22.18,22.19,8028.0,19.9142,19.9232,19.9142,19.9232,8028.0
2015-08-17 14:10:00,22.18,22.19,22.18,22.19,6800.0,19.9142,19.9232,19.9142,19.9232,6800.0
2015-08-17 14:15:00,22.19,22.19,22.18,22.19,4400.0,19.9232,19.9232,19.9142,19.9232,4400.0
2015-08-17 14:20:00,22.19,22.21,22.18,22.2,14400.0,19.9232,19.9412,19.9142,19.9322,14400.0
2015-08-17 14:25:00,22.2,22.2,22.18,22.18,4400.0,19.9322,19.9322,19.9142,19.9142,4400.0
2015-08-17 14:30:00,22.18,22.19,22.18,22.19,11600.0,19.9142,19.9232,19.9142,19.9232,11600.0
2015-08-17 14:35:00,22.2,22.21,22.19,22.21,10000.0,19.9322,19.9412,19.9232,19.9412,10000.0
2015-08-17 14:40:00,22.21,22.22,22.21,22.21,8400.0,19.9412,19.9502,19.9412,19.9412,8400.0
2015-08-17 14:45:00,22.2,22.21,22.2,22.2,11720.0,19.9322,19.9412,19.9322,19.9322,11720.0
2015-08-17 14:50:00,22.2,22.2,22.19,22.19,6000.0,19.9322,19.9322,19.9232,19.9232,6000.0
2015-08-17 14:55:00,22.19,22.22,22.18,22.21,16396.0,19.9232,19.9502,19.9142,19.9412,16396.0
2015-08-17 15:00:00,22.21,22.21,22.21,22.21,6752.0,19.9412,19.9412,19.9412,19.9412,6752.0
2015-08-17 15:05:00,22.21,22.22,22.2,22.2,10456.0,19.9412,19.9502,19.9322,19.9322,10456.0
2015-08-17 15:10:00,22.21,22.22,22.2,22.22,12400.0,19.9412,19.9502,19.9322,19.9502,12400.0
2015-08-17 15:15:00,22.22,22.22,22.21,22.22,19028.0,19.9502,19.9502,19.9412,19.9502,19028.0
2015-08-17 15:20:00,22.22,22.22,22.21,22.21,13200.0,19.9502,19.9502,19.9412,19.9412,13200.0
2015-08-17 15:25:00,22.21,22.22,22.21,22.22,8400.0,19.9412,19.9502,19.9412,19.9502,8400.0
2015-08-17 15:30:00,22.22,22.22,22.21,22.22,25336.0,19.9502,19.9502,19.9412,19.9502,25336.0
2015-08-17 15:35:00,22.22,22.22,22.21,22.22,20000.0,19.9502,19.9502,19.9412,19.9502,20000.0
2015-08-17 15:40:00,22.22,22.24,22.22,22.24,15840.0,19.9502,19.9681,19.9502,19.9681,15840.0
2015-08-17 15:45:00,22.24,22.25,22.24,22.24,49080.0,19.9681,19.9771,19.9681,19.9681,49080.0
2015-08-17 15:50:00,22.24,22.27,22.23,22.27,70760.0,19.9681,19.9951,19.9591,19.9951,70760.0
2015-08-17 15:55:00,22.27,22.3,22.27,22.28,142724.0,19.9951,20.022,19.9951,20.004,142724.0
2015-08-18 09:30:00,22.34,22.43,22.34,22.4,31684.0,20.0579,20.1387,20.0579,20.1118,31684.0
2015-08-18 09:35:00,22.39,22.42,22.37,22.37,21212.0,20.1028,20.1297,20.0848,20.0848,21212.0
2015-08-18 09:40:00,22.38,22.4,22.3,22.32,50280.0,20.0938,20.1118,20.022,20.0399,50280.0
2015-08-18 09:45:00,22.3,22.3,22.27,22.27,5200.0,20.022,20.022,19.9951,19.9951,5200.0
2015-08-18 09:50:00,22.28,22.31,22.25,22.29,18372.0,20.004,20.031,19.9771,20.013,18372.0
2015-08-18 09:55:00,22.3,22.3,22.26,22.28,6000.0,20.022,20.022,19.9861,20.004,6000.0
2015-08-18 10:00:00,22.29,22.29,22.26,22.29,10400.0,20.013,20.013,19.9861,20.013,10400.0
2015-08-18 10:05:00,22.28,22.29,22.25,22.25,9688.0,20.004,20.013,19.9771,19.9771,9688.0
2015-08-18 10:10:00,22.26,22.27,22.24,22.27,10000.0,19.9861,19.9951,19.9681,19.9951,10000.0
2015-08-18 10:15:00,22.26,22.27,22.25,22.27,8320.0,19.9861,19.9951,19.9771,19.9951,8320.0
2015-08-18 10:20:00,22.27,22.31,22.27,22.31,2000.0,19.9951,20.031,19.9951,20.031,2000.0
2015-08-18 10:25:00,22.3,22.31,22.28,22.28,15000.0,20.022,20.031,20.004,20.004,15000.0
2015-08-18 10:30:00,22.28,22.3,22.28,22.29,11280.0,20.004,20.022,20.004,20.013,11280.0
2015-08-18 10:35:00,22.29,22.29,22.25,22.25,8400.0,20.013,20.013,19.9771,19.9771,8400.0
2015-08-18 10:40:00,22.27,22.28,22.27,22.27,5600.0,19.9951,20.004,19.9951,19.9951,5600.0
2015-08-18 10:45:00,22.27,22.3,22.27,22.3,11200.0,19.9951,20.022,19.9951,20.022,11200.0
2015-08-18 10:50:00,22.3,22.31,22.28,22.31,8500.0,20.022,20.031,20.004,20.031,8500.0
2015-08-18 10:55:00,22.31,22.32,22.3,22.31,19000.0,20.031,20.0399,20.022,20.031,19000.0
2015-08-18 11:00:00,22.31,22.31,22.28,22.29,5280.0,20.031,20.031,20.004,20.013,5280.0
2015-08-18 11:05:00,22.29,22.31,22.29,22.31,9000.0,20.013,20.031,20.013,20.031,9000.0
2015-08-18 11:10:00,22.31,22.31,22.29,22.29,12420.0,20.031,20.031,20.013,20.013,12420.0
2015-08-18 11:15:00,22.28,22.29,22.26,22.27,14400.0,20.004,20.013,19.9861,19.9951,14400.0
2015-08-18 11:20:00,22.28,22.3,22.28,22.29,9600.0,20.004,20.022,20.004,20.013,9600.0
2015-08-18 11:25:00,22.28,22.31,22.28,22.3,14152.0,20.004,20.031,20.004,20.022,14152.0
2015-08-18 11:30:00,22.29,22.31,22.29,22.3,9904.0,20.013,20.031,20.013,20.022,9904.0
2015-08-18 11:35:00,22.3,22.32,22.3,22.32,4400.0,20.022,20.0399,20.022,20.0399,4400.0
2015-08-18 11:40:00,22.31,22.32,22.31,22.32,5600.0,20.031,20.0399,20.031,20.0399,5600.0
2015-08-18 11:45:00,22.31,22.31,22.3,22.3,8848.0,20.031,20.031,20.022,20.022,8848.0
2015-08-18 11:50:00,22.31,22.33,22.31,22.32,11060.0,20.031,20.0489,20.031,20.0399,11060.0
2015-08-18 11:55:00,22.32,22.33,22.31,22.33,6176.0,20.0399,20.0489,20.031,20.0489,6176.0
2015-08-18 12:00:00,22.33,22.33,22.33,22.33,4048.0,20.0489,20.0489,20.0489,20.0489,4048.0
2015-08-18 12:05:00,22.33,22.34,22.31,22.31,35168.0,20.0489,20.0579,20.031,20.031,35168.0
2015-08-18 12:10:00,22.32,22.32,22.3,22.31,11000.0,20.0399,20.0399,20.022,20.031,11000.0
2015-08-18 12:15:00,22.31,22.31,22.29,22.31,16940.0,20.031,20.031,20.013,20.031,16940.0
2015-08-18 12:20:00,22.31,22.32,22.31,22.31,16800.0,20.031,20.0399,20.031,20.031,16800.0
2015-08-18 12:25:00,22.32,22.32,22.3,22.31,26000.0,20.0399,20.0399,20.022,20.031,26000.0
2015-08-18 12:30:00,22.3,22.32,22.3,22.32,3600.0,20.022,20.0399,20.022,20.0399,3600.0
2015-08-18 12:35:00,22.31,22.32,22.31,22.31,8716.0,20.031,20.0399,20.031,20.031,8716.0
2015-08-18 12:40:00,22.32,22.33,22.32,22.33,9112.0,20.0399,20.0489,20.0399,20.0489,9112.0
2015-08-18 12:45:00,22.32,22.32,22.29,22.31,35704.0,20.0399,20.0399,20.013,20.031,35704.0
2015-08-18 12:50:00,22.32,22.33,22.32,22.33,3200.0,20.0399,20.0489,20.0399,20.0489,3200.0
2015-08-18 12:55:00,22.33,22.33,22.31,22.31,14192.0,20.0489,20.0489,20.031,20.031,14192.0
2015-08-18 13:00:00,22.31,22.31,22.29,22.31,7820.0,20.031,20.031,20.013,20.031,7820.0
2015-08-18 13:05:00,22.32,22.33,22.31,22.31,11580.0,20.0399,20.0489,20.031,20.031,11580.0
2015-08-18 13:10:00,22.31,22.32,22.31,22.32,7600.0,20.031,20.0399,20.031,20.0399,7600.0
2015-08-18 13:15:00,22.32,22.32,22.32,22.32,3600.0,20.0399,20.0399,20.0399,20.0399,3600.0
2015-08-18 13:20:00,22.32,22.32,22.31,22.32,4800.0,20.0399,20.0399,20.031,20.0399,4800.0
2015-08-18 13:25:00,22.32,22.32,22.31,22.31,4800.0,20.0399,20.0399,20.031,20.031,4800.0
2015-08-18 13:30:00,22.31,22.31,22.29,22.3,6000.0,20.031,20.031,20.013,20.022,6000.0
2015-08-18 13:35:00,22.31,22.31,22.3,22.3,4000.0,20.031,20.031,20.022,20.022,4000.0
2015-08-18 13:40:00,22.3,22.31,22.3,22.31,1600.0,20.022,20.031,20.022,20.031,1600.0
2015-08-18 13:45:00,22.31,22.31,22.3,22.3,6800.0,20.031,20.031,20.022,20.022,6800.0
2015-08-18 13:50:00,22.3,22.3,22.28,22.29,4400.0,20.022,20.022,20.004,20.013,4400.0
2015-08-18 13:55:00,22.29,22.31,22.29,22.3,15600.0,20.013,20.031,20.013,20.022,15600.0
2015-08-18 14:00:00,22.3,22.3,22.28,22.28,2372.0,20.022,20.022,20.004,20.004,2372.0
2015-08-18 14:05:00,22.29,22.31,22.29,22.31,4400.0,20.013,20.031,20.013,20.031,4400.0
2015-08-18 14:10:00,22.3,22.31,22.3,22.31,4076.0,20.022,20.031,20.022,20.031,4076.0
2015-08-18 14:15:00,22.31,22.32,22.3,22.31,8040.0,20.031,20.0399,20.022,20.031,8040.0
2015-08-18 14:20:00,22.31,22.32,22.31,22.32,6912.0,20.031,20.0399,20.031,20.0399,6912.0
2015-08-18 14:25:00,22.31,22.31,22.31,22.31,7600.0,20.031,20.031,20.031,20.031,7600.0
2015-08-18 14:30:00,22.31,22.31,22.31,22.31,8196.0,20.031,20.031,20.031,20.031,8196.0
2015-08-18 14:35:00,22.3,22.32,22.3,22.3,10700.0,20.022,20.0399,20.022,20.022,10700.0
2015-08-18 14:40:00,22.3,22.3,22.29,22.29,4800.0,20.022,20.022,20.013,20.013,4800.0
2015-08-18 14:45:00,22.28,22.29,22.28,22.29,16892.0,20.004,20.013,20.004,20.013,16892.0
2015-08-18 14:50:00,22.29,22.3,22.28,22.3,9852.0,20.013,20.022,20.004,20.022,9852.0
2015-08-18 14:55:00,22.29,22.3,22.29,22.29,10800.0,20.013,20.022,20.013,20.013,10800.0
2015-08-18 15:00:00,22.28,22.3,22.28,22.29,10800.0,20.004,20.022,20.004,20.013,10800.0
2015-08-18 15:05:00,22.29,22.29,22.29,22.29,10796.0,20.013,20.013,20.013,20.013,10796.0
2015-08-18 15:10:00,22.3,22.3,22.28,22.29,11944.0,20.022,20.022,20.004,20.013,11944.0
2015-08-18 15:15:00,22.29,22.3,22.29,22.29,16220.0,20.013,20.022,20.013,20.013,16220.0
2015-08-18 15:20:00,22.29,22.29,22.28,22.29,18804.0,20.013,20.013,20.004,20.013,18804.0
2015-08-18 15:25:00,22.29,22.29,22.28,22.29,13600.0,20.013,20.013,20.004,20.013,13600.0
2015-08-18 15:30:00,22.29,22.3,22.27,22.27,13600.0,20.013,20.022,19.9951,19.9951,13600.0
2015-08-18 15:35:00,22.28,22.29,22.25,22.25,57080.0,20.004,20.013,19.9771,19.9771,57080.0
2015-08-18 15:40:00,22.25,22.25,22.22,22.23,46400.0,19.9771,19.9771,19.9502,19.9591,46400.0
2015-08-18 15:45:00,22.23,22.23,22.22,22.23,63580.0,19.9591,19.9591,19.9502,19.9591,63580.0
2015-08-18 15:50:00,22.23,22.23,22.22,22.23,287716.0,19.9591,19.9591,19.9502,19.9591,287716.0
2015-08-18 15:55:00,22.23,22.23,22.2,22.22,232984.0,19.9591,19.9591,19.9322,19.9502,232984.0
2015-08-19 09:30:00,22.08,22.08,22.08,22.08,24716.0,19.8245,19.8245,19.8245,19.8245,24716.0
2015-08-19 09:35:00,22.09,22.09,21.99,21.99,3600.0,19.8334,19.8334,19.7437,19.7437,3600.0
2015-08-19 09:40:00,21.97,22.0,21.97,22.0,5600.0,19.7257,19.7526,19.7257,19.7526,5600.0
2015-08-19 09:45:00,22.03,22.03,22.0,22.0,6000.0,19.7796,19.7796,19.7526,19.7526,6000.0
2015-08-19 09:50:00,21.97,21.98,21.92,21.94,24000.0,19.7257,19.7347,19.6808,19.6988,24000.0
2015-08-19 09:55:00,21.94,22.03,21.94,22.03,10800.0,19.6988,19.7796,19.6988,19.7796,10800.0
2015-08-19 10:00:00,22.01,22.05,21.99,22.02,16972.0,19.7616,19.7975,19.7437,19.7706,16972.0
2015-08-19 10:05:00,22.02,22.03,22.01,22.02,11296.0,19.7706,19.7796,19.7616,19.7706,11296.0
2015-08-19 10:10:00,22.03,22.03,22.0,22.01,8400.0,19.7796,19.7796,19.7526,19.7616,8400.0
2015-08-19 10:15:00,22.0,22.01,21.96,21.98,20460.0,19.7526,19.7616,19.7167,19.7347,20460.0
2015-08-19 10:20:00,21.98,21.98,21.96,21.97,16000.0,19.7347,19.7347,19.7167,19.7257,16000.0
2015-08-19 10:25:00,21.97,21.97,21.94,21.96,20800.0,19.7257,19.7257,19.6988,19.7167,20800.0
2015-08-19 10:30:00,21.96,21.96,21.95,21.96,11532.0,19.7167,19.7167,19.7077,19.7167,11532.0
2015-08-19 10:35:00,21.96,21.96,21.93,21.93,19200.0,19.7167,19.7167,19.6898,19.6898,19200.0
2015-08-19 10:40:00,21.93,21.93,21.92,21.93,16000.0,19.6898,19.6898,19.6808,19.6898,16000.0
2015-08-19 10:45:00,21.93,21.95,21.92,21.94,14000.0,19.6898,19.7077,19.6808,19.6988,14000.0
2015-08-19 10:50:00,21.95,21.95,21.93,21.93,10000.0,19.7077,19.7077,19.6898,19.6898,10000.0
2015-08-19 10:55:00,21.93,21.93,21.92,21.93,9200.0,19.6898,19.6898,19.6808,19.6898,9200.0
2015-08-19 11:00:00,21.94,21.97,21.94,21.95,11600.0,19.6988,19.7257,19.6988,19.7077,11600.0
2015-08-19 11:05:00,21.95,21.96,21.95,21.96,2800.0,19.7077,19.7167,19.7077,19.7167,2800.0
2015-08-19 11:10:00,21.96,21.97,21.95,21.95,9600.0,19.7167,19.7257,19.7077,19.7077,9600.0
2015-08-19 11:15:00,21.95,21.96,21.94,21.94,10000.0,19.7077,19.7167,19.6988,19.6988,10000.0
2015-08-19 11:20:00,21.94,21.94,21.92,21.93,13440.0,19.6988,19.6988,19.6808,19.6898,13440.0
2015-08-19 11:25:00,21.92,21.92,21.88,21.88,14400.0,19.6808,19.6808,19.6449,19.6449,14400.0
2015-08-19 11:30:00,21.88,21.88,21.86,21.87,11200.0,19.6449,19.6449,19.6269,19.6359,11200.0
2015-08-19 11:35:00,21.88,21.9,21.87,21.88,24324.0,19.6449,19.6629,19.6359,19.6449,24324.0
2015-08-19 11:40:00,21.87,21.88,21.86,21.86,24524.0,19.6359,19.6449,19.6269,19.6269,24524.0
2015-08-19 11:45:00,21.86,21.87,21.84,21.84,40200.0,19.6269,19.6359,19.609,19.609,40200.0
2015-08-19 11:50:00,21.84,21.86,21.83,21.86,16260.0,19.609,19.6269,19.6,19.6269,16260.0
2015-08-19 11:55:00,21.86,21.88,21.86,21.86,21560.0,19.6269,19.6449,19.6269,19.6269,21560.0
2015-08-19 12:00:00,21.86,21.87,21.83,21.86,28524.0,19.6269,19.6359,19.6,19.6269,28524.0
2015-08-19 12:05:00,21.85,21.86,21.84,21.85,14060.0,19.618,19.6269,19.609,19.618,14060.0
2015-08-19 12:10:00,21.86,21.87,21.84,21.84,28044.0,19.6269,19.6359,19.609,19.609,28044.0
2015-08-19 12:15:00,21.83,21.83,21.8,21.81,24400.0,19.6,19.6,19.5731,19.582,24400.0
2015-08-19 12:20:00,21.81,21.82,21.79,21.81,28208.0,19.582,19.591,19.5641,19.582,28208.0
2015-08-19 12:25:00,21.81,21.81,21.79,21.8,24024.0,19.582,19.582,19.5641,19.5731,24024.0
2015-08-19 12:30:00,21.81,21.84,21.81,21.82,22640.0,19.582,19.609,19.582,19.591,22640.0
2015-08-19 12:35:00,21.82,21.83,21.81,21.82,23600.0,19.591,19.6,19.582,19.591,23600.0
2015-08-19 12:40:00,21.83,21.87,21.83,21.86,13168.0,19.6,19.6359,19.6,19.6269,13168.0
2015-08-19 12:45:00,21.85,21.88,21.85,21.88,11600.0,19.618,19.6449,19.618,19.6449,11600.0
2015-08-19 12:50:00,21.88,21.88,21.87,21.88,11088.0,19.6449,19.6449,19.6359,19.6449,11088.0
2015-08-19 12:55:00,21.89,21.89,21.88,21.88,7600.0,19.6539,19.6539,19.6449,19.6449,7600.0
2015-08-19 13:00:00,21.89,21.9,21.89,21.9,8000.0,19.6539,19.6629,19.6539,19.6629,8000.0
2015-08-19 13:05:00,21.9,21.91,21.9,21.9,7200.0,19.6629,19.6718,19.6629,19.6629,7200.0
2015-08-19 13:10:00,21.9,21.92,21.9,21.9,14000.0,19.6629,19.6808,19.6629,19.6629,14000.0
2015-08-19 13:15:00,21.91,21.92,21.9,21.92,6000.0,19.6718,19.6808,19.6629,19.6808,6000.0
2015-08-19 13:20:00,21.92,21.93,21.92,21.92,8712.0,19.6808,19.6898,19.6808,19.6808,8712.0
2015-08-19 13:25:00,21.93,21.93,21.9,21.9,10000.0,19.6898,19.6898,19.6629,19.6629,10000.0
2015-08-19 13:30:00,21.9,21.91,21.9,21.91,6400.0,19.6629,19.6718,19.6629,19.6718,6400.0
2015-08-19 13:35:00,21.9,21.91,21.88,21.89,13600.0,19.6629,19.6718,19.6449,19.6539,13600.0
2015-08-19 13:40:00,21.9,21.92,21.89,21.91,12792.0,19.6629,19.6808,19.6539,19.6718,12792.0
2015-08-19 13:45:00,21.91,21.94,21.9,21.93,19200.0,19.6718,19.6988,19.6629,19.6898,19200.0
2015-08-19 13:50:00,21.91,21.92,21.9,21.91,8400.0,19.6718,19.6808,19.6629,19.6718,8400.0
2015-08-19 13:55:00,21.91,21.91,21.89,21.9,12000.0,19.6718,19.6718,19.6539,19.6629,12000.0
2015-08-19 14:00:00,21.9,21.94,21.9,21.94,27440.0,19.6629,19.6988,19.6629,19.6988,27440.0
2015-08-19 14:05:00,21.94,21.98,21.94,21.97,12936.0,19.6988,19.7347,19.6988,19.7257,12936.0
2015-08-19 14:10:00,21.99,22.05,21.99,22.04,30000.0,19.7437,19.7975,19.7437,19.7886,30000.0
2015-08-19 14:15:00,22.03,22.03,22.0,22.0,15200.0,19.7796,19.7796,19.7526,19.7526,15200.0
2015-08-19 14:20:00,22.0,22.0,21.98,21.98,7200.0,19.7526,19.7526,19.7347,19.7347,7200.0
2015-08-19 14:25:00,21.98,21.98,21.95,21.96,24920.0,19.7347,19.7347,19.7077,19.7167,24920.0
2015-08-19 14:30:00,21.96,21.97,21.93,21.93,24820.0,19.7167,19.7257,19.6898,19.6898,24820.0
2015-08-19 14:35:00,21.94,21.95,21.94,21.94,15600.0,19.6988,19.7077,19.6988,19.6988,15600.0
2015-08-19 14:40:00,21.95,21.95,21.92,21.93,28516.0,19.7077,19.7077,19.6808,19.6898,28516.0
2015-08-19 14:45:00,21.92,21.94,21.91,21.94,20800.0,19.6808,19.6988,19.6718,19.6988,20800.0
2015-08-19 14:50:00,21.94,21.94,21.92,21.92,28736.0,19.6988,19.6988,19.6808,19.6808,28736.0
2015-08-19 14:55:00,21.92,21.92,21.88,21.89,13200.0,19.6808,19.6808,19.6449,19.6539,13200.0
2015-08-19 15:00:00,21.89,21.89,21.86,21.86,18900.0,19.6539,19.6539,19.6269,19.6269,18900.0
2015-08-19 15:05:00,21.86,21.88,21.86,21.88,22700.0,19.6269,19.6449,19.6269,19.6449,22700.0
2015-08-19 15:10:00,21.88,21.88,21.86,21.88,25084.0,19.6449,19.6449,19.6269,19.6449,25084.0
2015-08-19 15:15:00,21.88,21.88,21.86,21.87,31380.0,19.6449,19.6449,19.6269,19.6359,31380.0
2015-08-19 15:20:00,21.87,21.9,21.87,21.88,26916.0,19.6359,19.6629,19.6359,19.6449,26916.0
2015-08-19 15:25:00,21.89,21.9,21.89,21.9,30560.0,19.6539,19.6629,19.6539,19.6629,30560.0
2015-08-19 15:30:00,21.91,21.93,21.89,21.91,40800.0,19.6718,19.6898,19.6539,19.6718,40800.0
2015-08-19 15:35:00,21.92,21.92,21.89,21.9,34968.0,19.6808,19.6808,19.6539,19.6629,34968.0
2015-08-19 15:40:00,21.9,21.93,21.9,21.92,37716.0,19.6629,19.6898,19.6629,19.6808,37716.0
2015-08-19 15:45:00,21.92,21.95,21.92,21.95,39600.0,19.6808,19.7077,19.6808,19.7077,39600.0
2015-08-19 15:50:00,21.95,21.96,21.94,21.95,60772.0,19.7077,19.7167,19.6988,19.7077,60772.0
2015-08-19 15:55:00,21.94,21.95,21.9,21.9,105024.0,19.6988,19.7077,19.6629,19.6629,105024.0
2015-08-20 09:30:00,21.76,21.93,21.76,21.86,24896.0,19.5372,19.6898,19.5372,19.6269,24896.0
2015-08-20 09:35:00,21.81,21.84,21.76,21.78,42360.0,19.582,19.609,19.5372,19.5551,42360.0
2015-08-20 09:40:00,21.8,21.8,21.79,21.79,3200.0,19.5731,19.5731,19.5641,19.5641,3200.0
2015-08-20 09:45:00,21.79,21.79,21.74,21.76,33808.0,19.5641,19.5641,19.5192,19.5372,33808.0
2015-08-20 09:50:00,21.78,21.81,21.74,21.79,34936.0,19.5551,19.582,19.5192,19.5641,34936.0
2015-08-20 09:55:00,21.81,21.82,21.78,21.82,5640.0,19.582,19.591,19.5551,19.591,5640.0
2015-08-20 10:00:00,21.84,21.84,21.78,21.78,10540.0,19.609,19.609,19.5551,19.5551,10540.0
2015-08-20 10:05:00,21.77,21.81,21.77,21.78,8800.0,19.5461,19.582,19.5461,19.5551,8800.0
2015-08-20 10:10:00,21.79,21.8,21.78,21.79,13208.0,19.5641,19.5731,19.5551,19.5641,13208.0
2015-08-20 10:15:00,21.78,21.8,21.76,21.79,15568.0,19.5551,19.5731,19.5372,19.5641,15568.0
2015-08-20 10:20:00,21.77,21.78,21.74,21.74,24804.0,19.5461,19.5551,19.5192,19.5192,24804.0
2015-08-20 10:25:00,21.75,21.76,21.73,21.73,28000.0,19.5282,19.5372,19.5102,19.5102,28000.0
2015-08-20 10:30:00,21.73,21.75,21.73,21.74,16280.0,19.5102,19.5282,19.5102,19.5192,16280.0
2015-08-20 10:35:00,21.74,21.78,21.74,21.78,12840.0,19.5192,19.5551,19.5192,19.5551,12840.0
2015-08-20 10:40:00,21.78,21.78,21.77,21.77,6440.0,19.5551,19.5551,19.5461,19.5461,6440.0
2015-08-20 10:45:00,21.78,21.84,21.78,21.84,17200.0,19.5551,19.609,19.5551,19.609,17200.0
2015-08-20 10:50:00,21.84,21.86,21.84,21.85,20400.0,19.609,19.6269,19.609,19.618,20400.0
2015-08-20 10:55:00,21.85,21.85,21.82,21.82,3200.0,19.618,19.618,19.591,19.591,3200.0
2015-08-20 11:00:00,21.8,21.82,21.8,21.82,7940.0,19.5731,19.591,19.5731,19.591,7940.0
2015-08-20 11:05:00,21.83,21.83,21.78,21.78,12400.0,19.6,19.6,19.5551,19.5551,12400.0
2015-08-20 11:10:00,21.79,21.81,21.78,21.78,9648.0,19.5641,19.582,19.5551,19.5551,9648.0
2015-08-20 11:15:00,21.78,21.79,21.75,21.75,17140.0,19.5551,19.5641,19.5282,19.5282,17140.0
2015-08-20 11:20:00,21.76,21.8,21.76,21.79,8000.0,19.5372,19.5731,19.5372,19.5641,8000.0
2015-08-20 11:25:00,21.8,21.81,21.8,21.81,6800.0,19.5731,19.582,19.5731,19.582,6800.0
2015-08-20 11:30:00,21.81,21.81,21.79,21.79,5200.0,19.582,19.582,19.5641,19.5641,5200.0
2015-08-20 11:35:00,21.79,21.8,21.77,21.79,12400.0,19.5641,19.5731,19.5461,19.5641,12400.0
2015-08-20 11:40:00,21.79,21.8,21.79,21.79,7556.0,19.5641,19.5731,19.5641,19.5641,7556.0
2015-08-20 11:45:00,21.8,21.81,21.79,21.8,8400.0,19.5731,19.582,19.5641,19.5731,8400.0
2015-08-20 11:50:00,21.8,21.81,21.8,21.81,12316.0,19.5731,19.582,19.5731,19.582,12316.0
2015-08-20 11:55:00,21.8,21.81,21.78,21.79,29760.0,19.5731,19.582,19.5551,19.5641,29760.0
2015-08-20 12:00:00,21.79,21.79,21.77,21.77,13000.0,19.5641,19.5641,19.5461,19.5461,13000.0
2015-08-20 12:05:00,21.77,21.79,21.76,21.79,10000.0,19.5461,19.5641,19.5372,19.5641,10000.0
2015-08-20 12:10:00,21.79,21.79,21.76,21.77,3600.0,19.5641,19.5641,19.5372,19.5461,3600.0
2015-08-20 12:15:00,21.76,21.77,21.75,21.77,24764.0,19.5372,19.5461,19.5282,19.5461,24764.0
2015-08-20 12:20:00,21.77,21.78,21.75,21.75,31700.0,19.5461,19.5551,19.5282,19.5282,31700.0
2015-08-20 12:25:00,21.75,21.75,21.74,21.75,3200.0,19.5282,19.5282,19.5192,19.5282,3200.0
2015-08-20 12:30:00,21.75,21.77,21.75,21.76,6412.0,19.5282,19.5461,19.5282,19.5372,6412.0
2015-08-20 12:35:00,21.74,21.75,21.74,21.75,5836.0,19.5192,19.5282,19.5192,19.5282,5836.0
2015-08-20 12:40:00,21.75,21.75,21.74,21.74,13696.0,19.5282,19.5282,19.5192,19.5192,13696.0
2015-08-20 12:45:00,21.74,21.74,21.73,21.73,41400.0,19.5192,19.5192,19.5102,19.5102,41400.0
2015-08-20 12:50:00,21.73,21.74,21.72,21.73,14844.0,19.5102,19.5192,19.5012,19.5102,14844.0
2015-08-20 12:55:00,21.73,21.73,21.71,21.72,53300.0,19.5102,19.5102,19.4923,19.5012,53300.0
2015-08-20 13:00:00,21.72,21.73,21.71,21.72,37936.0,19.5012,19.5102,19.4923,19.5012,37936.0
2015-08-20 13:05:00,21.72,21.73,21.71,21.72,27280.0,19.5012,19.5102,19.4923,19.5012,27280.0
2015-08-20 13:10:00,21.71,21.73,21.71,21.72,23600.0,19.4923,19.5102,19.4923,19.5012,23600.0
2015-08-20 13:15:00,21.72,21.73,21.71,21.73,23900.0,19.5012,19.5102,19.4923,19.5102,23900.0
2015-08-20 13:20:00,21.73,21.74,21.72,21.73,15600.0,19.5102,19.5192,19.5012,19.5102,15600.0
2015-08-20 13:25:00,21.72,21.74,21.72,21.73,16652.0,19.5012,19.5192,19.5012,19.5102,16652.0
2015-08-20 13:30:00,21.72,21.74,21.72,21.73,20652.0,19.5012,19.5192,19.5012,19.5102,20652.0
2015-08-20 13:35:00,21.72,21.73,21.72,21.72,9200.0,19.5012,19.5102,19.5012,19.5012,9200.0
2015-08-20 13:40:00,21.72,21.74,21.71,21.73,45440.0,19.5012,19.5192,19.4923,19.5102,45440.0
2015-08-20 13:45:00,21.74,21.75,21.72,21.75,10400.0,19.5192,19.5282,19.5012,19.5282,10400.0
2015-08-20 13:50:00,21.76,21.77,21.74,21.74,16800.0,19.5372,19.5461,19.5192,19.5192,16800.0
2015-08-20 13:55:00,21.75,21.75,21.75,21.75,3600.0,19.5282,19.5282,19.5282,19.5282,3600.0
2015-08-20 14:00:00,21.75,21.75,21.74,21.74,5600.0,19.5282,19.5282,19.5192,19.5192,5600.0
2015-08-20 14:05:00,21.74,21.75,21.73,21.73,16260.0,19.5192,19.5282,19.5102,19.5102,16260.0
2015-08-20 14:10:00,21.73,21.73,21.72,21.73,9200.0,19.5102,19.5102,19.5012,19.5102,9200.0
2015-08-20 14:15:00,21.72,21.73,21.71,21.73,20600.0,19.5012,19.5102,19.4923,19.5102,20600.0
2015-08-20 14:20:00,21.73,21.75,21.72,21.74,9200.0,19.5102,19.5282,19.5012,19.5192,9200.0
2015-08-20 14:25:00,21.73,21.74,21.72,21.72,8800.0,19.5102,19.5192,19.5012,19.5012,8800.0
2015-08-20 14:30:00,21.72,21.73,21.71,21.72,54860.0,19.5012,19.5102,19.4923,19.5012,54860.0
2015-08-20 14:35:00,21.72,21.72,21.71,21.72,25600.0,19.5012,19.5012,19.4923,19.5012,25600.0
2015-08-20 14:40:00,21.72,21.72,21.71,21.72,26900.0,19.5012,19.5012,19.4923,19.5012,26900.0
2015-08-20 14:45:00,21.71,21.71,21.66,21.66,12160.0,19.4923,19.4923,19.4474,19.4474,12160.0
2015-08-20 14:50:00,21.66,21.7,21.66,21.68,29108.0,19.4474,19.4833,19.4474,19.4653,29108.0
2015-08-20 14:55:00,21.69,21.7,21.68,21.69,27812.0,19.4743,19.4833,19.4653,19.4743,27812.0
2015-08-20 15:00:00,21.69,21.72,21.68,21.72,51012.0,19.4743,19.5012,19.4653,19.5012,51012.0
2015-08-20 15:05:00,21.73,21.74,21.73,21.73,12000.0,19.5102,19.5192,19.5102,19.5102,12000.0
2015-08-20 15:10:00,21.73,21.73,21.72,21.73,14040.0,19.5102,19.5102,19.5012,19.5102,14040.0
2015-08-20 15:15:00,21.73,21.73,21.7,21.7,14040.0,19.5102,19.5102,19.4833,19.4833,14040.0
2015-08-20 15:20:00,21.7,21.71,21.7,21.7,8800.0,19.4833,19.4923,19.4833,19.4833,8800.0
2015-08-20 15:25:00,21.69,21.72,21.68,21.72,31764.0,19.4743,19.5012,19.4653,19.5012,31764.0
2015-08-20 15:30:00,21.72,21.75,21.72,21.75,14400.0,19.5012,19.5282,19.5012,19.5282,14400.0
2015-08-20 15:35:00,21.75,21.76,21.73,21.73,22412.0,19.5282,19.5372,19.5102,19.5102,22412.0
2015-08-20 15:40:00,21.72,21.74,21.72,21.74,35200.0,19.5012,19.5192,19.5012,19.5192,35200.0
2015-08-20 15:45:00,21.74,21.74,21.72,21.73,30400.0,19.5192,19.5192,19.5012,19.5102,30400.0
2015-08-20 15:50:00,21.72,21.73,21.7,21.7,122672.0,19.5012,19.5102,19.4833,19.4833,122672.0
2015-08-20 15:55:00,21.7,21.71,21.65,21.65,133592.0,19.4833,19.4923,19.4384,19.4384,133592.0
2015-08-21 09:30:00,21.59,21.7,21.55,21.62,138392.0,19.3845,19.4833,19.3486,19.4115,138392.0
2015-08-21 09:35:00,21.6,21.66,21.57,21.65,31824.0,19.3935,19.4474,19.3666,19.4384,31824.0
2015-08-21 09:40:00,21.66,21.67,21.62,21.62,25672.0,19.4474,19.4563,19.4115,19.4115,25672.0
2015-08-21 09:45:00,21.62,21.63,21.57,21.59,34536.0,19.4115,19.4204,19.3666,19.3845,34536.0
2015-08-21 09:50:00,21.59,21.6,21.56,21.59,36460.0,19.3845,19.3935,19.3576,19.3845,36460.0
2015-08-21 09:55:00,21.58,21.59,21.56,21.59,27192.0,19.3755,19.3845,19.3576,19.3845,27192.0
2015-08-21 10:00:00,21.61,21.71,21.61,21.71,54168.0,19.4025,19.4923,19.4025,19.4923,54168.0
2015-08-21 10:05:00,21.71,21.74,21.71,21.72,27548.0,19.4923,19.5192,19.4923,19.5012,27548.0
2015-08-21 10:10:00,21.72,21.72,21.68,21.68,16400.0,19.5012,19.5012,19.4653,19.4653,16400.0
2015-08-21 10:15:00,21.68,21.7,21.67,21.67,34884.0,19.4653,19.4833,19.4563,19.4563,34884.0
2015-08-21 10:20:00,21.67,21.72,21.67,21.69,28000.0,19.4563,19.5012,19.4563,19.4743,28000.0
2015-08-21 10:25:00,21.69,21.69,21.65,21.66,28600.0,19.4743,19.4743,19.4384,19.4474,28600.0
2015-08-21 10:30:00,21.66,21.68,21.65,21.65,14400.0,19.4474,19.4653,19.4384,19.4384,14400.0
2015-08-21 10:35:00,21.65,21.65,21.57,21.58,22564.0,19.4384,19.4384,19.3666,19.3755,22564.0
2015-08-21 10:40:00,21.59,21.61,21.59,21.6,10400.0,19.3845,19.4025,19.3845,19.3935,10400.0
2015-08-21 10:45:00,21.6,21.6,21.56,21.57,23360.0,19.3935,19.3935,19.3576,19.3666,23360.0
2015-08-21 10:50:00,21.57,21.6,21.57,21.59,16020.0,19.3666,19.3935,19.3666,19.3845,16020.0
2015-08-21 10:55:00,21.58,21.58,21.52,21.53,19044.0,19.3755,19.3755,19.3217,19.3306,19044.0
2015-08-21 11:00:00,21.55,21.56,21.49,21.51,33732.0,19.3486,19.3576,19.2947,19.3127,33732.0
2015-08-21 11:05:00,21.52,21.52,21.5,21.5,16180.0,19.3217,19.3217,19.3037,19.3037,16180.0
2015-08-21 11:10:00,21.5,21.5,21.43,21.45,23728.0,19.3037,19.3037,19.2409,19.2588,23728.0
2015-08-21 11:15:00,21.45,21.47,21.44,21.47,12000.0,19.2588,19.2768,19.2498,19.2768,12000.0
2015-08-21 11:20:00,21.47,21.48,21.43,21.43,17920.0,19.2768,19.2858,19.2409,19.2409,17920.0
2015-08-21 11:25:00,21.43,21.48,21.43,21.47,17600.0,19.2409,19.2858,19.2409,19.2768,17600.0
2015-08-21 11:30:00,21.47,21.49,21.45,21.45,18280.0,19.2768,19.2947,19.2588,19.2588,18280.0
2015-08-21 11:35:00,21.44,21.45,21.43,21.43,10400.0,19.2498,19.2588,19.2409,19.2409,10400.0
2015-08-21 11:40:00,21.43,21.45,21.42,21.45,18000.0,19.2409,19.2588,19.2319,19.2588,18000.0
2015-08-21 11:45:00,21.44,21.46,21.43,21.46,16400.0,19.2498,19.2678,19.2409,19.2678,16400.0
2015-08-21 11:50:00,21.46,21.47,21.44,21.47,12400.0,19.2678,19.2768,19.2498,19.2768,12400.0
2015-08-21 11:55:00,21.47,21.52,21.47,21.52,16600.0,19.2768,19.3217,19.2768,19.3217,16600.0
2015-08-21 12:00:00,21.5,21.53,21.5,21.52,9600.0,19.3037,19.3306,19.3037,19.3217,9600.0
2015-08-21 12:05:00,21.53,21.56,21.52,21.56,8440.0,19.3306,19.3576,19.3217,19.3576,8440.0
2015-08-21 12:10:00,21.55,21.56,21.53,21.54,13600.0,19.3486,19.3576,19.3306,19.3396,13600.0
2015-08-21 12:15:00,21.54,21.54,21.5,21.52,12000.0,19.3396,19.3396,19.3037,19.3217,12000.0
2015-08-21 12:20:00,21.52,21.52,21.46,21.46,14268.0,19.3217,19.3217,19.2678,19.2678,14268.0
2015-08-21 12:25:00,21.47,21.49,21.47,21.48,8900.0,19.2768,19.2947,19.2768,19.2858,8900.0
2015-08-21 12:30:00,21.49,21.52,21.49,21.5,11600.0,19.2947,19.3217,19.2947,19.3037,11600.0
2015-08-21 12:35:00,21.5,21.5,21.49,21.49,10000.0,19.3037,19.3037,19.2947,19.2947,10000.0
2015-08-21 12:40:00,21.47,21.48,21.42,21.43,15280.0,19.2768,19.2858,19.2319,19.2409,15280.0
2015-08-21 12:45:00,21.43,21.44,21.42,21.43,8800.0,19.2409,19.2498,19.2319,19.2409,8800.0
2015-08-21 12:50:00,21.43,21.43,21.37,21.41,17408.0,19.2409,19.2409,19.187,19.2229,17408.0
2015-08-21 12:55:00,21.41,21.41,21.36,21.36,10000.0,19.2229,19.2229,19.178,19.178,10000.0
2015-08-21 13:00:00,21.36,21.39,21.34,21.35,18156.0,19.178,19.205,19.1601,19.169,18156.0
2015-08-21 13:05:00,21.35,21.38,21.35,21.38,13472.0,19.169,19.196,19.169,19.196,13472.0
2015-08-21 13:10:00,21.38,21.4,21.37,21.39,9600.0,19.196,19.2139,19.187,19.205,9600.0
2015-08-21 13:15:00,21.39,21.39,21.38,21.39,6000.0,19.205,19.205,19.196,19.205,6000.0
2015-08-21 13:20:00,21.39,21.44,21.38,21.44,26000.0,19.205,19.2498,19.196,19.2498,26000.0
2015-08-21 13:25:00,21.44,21.47,21.44,21.47,10336.0,19.2498,19.2768,19.2498,19.2768,10336.0
2015-08-21 13:30:00,21.48,21.48,21.44,21.46,10400.0,19.2858,19.2858,19.2498,19.2678,10400.0
2015-08-21 13:35:00,21.46,21.5,21.46,21.5,13716.0,19.2678,19.3037,19.2678,19.3037,13716.0
2015-08-21 13:40:00,21.51,21.52,21.51,21.52,7200.0,19.3127,19.3217,19.3127,19.3217,7200.0
2015-08-21 13:45:00,21.52,21.52,21.48,21.5,15920.0,19.3217,19.3217,19.2858,19.3037,15920.0
2015-08-21 13:50:00,21.49,21.5,21.47,21.48,9884.0,19.2947,19.3037,19.2768,19.2858,9884.0
2015-08-21 13:55:00,21.48,21.51,21.48,21.51,11600.0,19.2858,19.3127,19.2858,19.3127,11600.0
2015-08-21 14:00:00,21.52,21.55,21.52,21.53,9444.0,19.3217,19.3486,19.3217,19.3306,9444.0
2015-08-21 14:05:00,21.52,21.52,21.49,21.5,12584.0,19.3217,19.3217,19.2947,19.3037,12584.0
2015-08-21 14:10:00,21.49,21.49,21.46,21.47,5200.0,19.2947,19.2947,19.2678,19.2768,5200.0
2015-08-21 14:15:00,21.47,21.49,21.45,21.46,9200.0,19.2768,19.2947,19.2588,19.2678,9200.0
2015-08-21 14:20:00,21.46,21.46,21.42,21.43,6400.0,19.2678,19.2678,19.2319,19.2409,6400.0
2015-08-21 14:25:00,21.43,21.43,21.42,21.42,3200.0,19.2409,19.2409,19.2319,19.2319,3200.0
2015-08-21 14:30:00,21.42,21.45,21.42,21.45,6400.0,19.2319,19.2588,19.2319,19.2588,6400.0
2015-08-21 14:35:00,21.43,21.43,21.38,21.39,28400.0,19.2409,19.2409,19.196,19.205,28400.0
2015-08-21 14:40:00,21.4,21.4,21.38,21.39,16400.0,19.2139,19.2139,19.196,19.205,16400.0
2015-08-21 14:45:00,21.38,21.38,21.33,21.33,31928.0,19.196,19.196,19.1511,19.1511,31928.0
2015-08-21 14:50:00,21.33,21.35,21.31,21.35,33736.0,19.1511,19.169,19.1331,19.169,33736.0
2015-08-21 14:55:00,21.35,21.39,21.35,21.38,28800.0,19.169,19.205,19.169,19.196,28800.0
2015-08-21 15:00:00,21.38,21.4,21.37,21.4,27600.0,19.196,19.2139,19.187,19.2139,27600.0
2015-08-21 15:05:00,21.4,21.4,21.33,21.33,22400.0,19.2139,19.2139,19.1511,19.1511,22400.0
2015-08-21 15:10:00,21.33,21.33,21.29,21.29,34012.0,19.1511,19.1511,19.1152,19.1152,34012.0
2015-08-21 15:15:00,21.29,21.32,21.25,21.32,41600.0,19.1152,19.1421,19.0793,19.1421,41600.0
2015-08-21 15:20:00,21.32,21.35,21.32,21.34,31700.0,19.1421,19.169,19.1421,19.1601,31700.0
2015-08-21 15:25:00,21.34,21.34,21.3,21.32,26884.0,19.1601,19.1601,19.1241,19.1421,26884.0
2015-08-21 15:30:00,21.32,21.32,21.26,21.27,41340.0,19.1421,19.1421,19.0882,19.0972,41340.0
2015-08-21 15:35:00,21.27,21.3,21.25,21.29,39992.0,19.0972,19.1241,19.0793,19.1152,39992.0
2015-08-21 15:40:00,21.29,21.34,21.29,21.33,47500.0,19.1152,19.1601,19.1152,19.1511,47500.0
2015-08-21 15:45:00,21.33,21.33,21.29,21.32,22800.0,19.1511,19.1511,19.1152,19.1421,22800.0
2015-08-21 15:50:00,21.32,21.34,21.28,21.28,89492.0,19.1421,19.1601,19.1062,19.1062,89492.0
2015-08-21 15:55:00,21.28,21.29,21.22,21.22,252996.0,19.1062,19.1152,19.0523,19.0523,252996.0
2015-08-24 09:30:00,20.25,20.36,19.5,19.56,141316.0,18.1814,18.2802,17.508,17.5619,141316.0
2015-08-24 09:35:00,19.79,20.27,19.64,20.02,95476.0,17.7684,18.1994,17.6337,17.9749,95476.0
2015-08-24 09:40:00,20.0,20.61,19.93,20.51,36612.0,17.9569,18.5046,17.8941,18.4148,36612.0
2015-08-24 09:45:00,20.51,20.52,20.22,20.22,46456.0,18.4148,18.4238,18.1545,18.1545,46456.0
2015-08-24 09:50:00,20.26,20.27,20.05,20.16,55652.0,18.1904,18.1994,18.0018,18.1006,55652.0
2015-08-24 09:55:00,20.24,20.32,20.18,20.24,19468.0,18.1724,18.2443,18.1186,18.1724,19468.0
2015-08-24 10:00:00,20.24,20.48,20.24,20.47,62532.0,18.1724,18.3879,18.1724,18.3789,62532.0
2015-08-24 10:05:00,20.49,20.49,20.4,20.42,39600.0,18.3969,18.3969,18.3161,18.334,39600.0
2015-08-24 10:10:00,20.39,20.48,20.36,20.38,36300.0,18.3071,18.3879,18.2802,18.2981,36300.0
2015-08-24 10:15:00,20.4,20.51,20.4,20.46,46000.0,18.3161,18.4148,18.3161,18.37,46000.0
2015-08-24 10:20:00,20.47,20.56,20.46,20.56,27400.0,18.3789,18.4597,18.37,18.4597,27400.0
2015-08-24 10:25:00,20.57,20.59,20.43,20.44,58212.0,18.4687,18.4867,18.343,18.352,58212.0
2015-08-24 10:30:00,20.44,20.44,20.31,20.31,36592.0,18.352,18.352,18.2353,18.2353,36592.0
2015-08-24 10:35:00,20.33,20.59,20.33,20.58,75992.0,18.2532,18.4867,18.2532,18.4777,75992.0
2015-08-24 10:40:00,20.57,20.65,20.49,20.54,85284.0,18.4687,18.5405,18.3969,18.4418,85284.0
2015-08-24 10:45:00,20.54,20.61,20.54,20.61,22876.0,18.4418,18.5046,18.4418,18.5046,22876.0
2015-08-24 10:50:00,20.61,20.63,20.6,20.6,17600.0,18.5046,18.5226,18.4957,18.4957,17600.0
2015-08-24 10:55:00,20.6,20.65,20.55,20.65,28800.0,18.4957,18.5405,18.4508,18.5405,28800.0
2015-08-24 11:00:00,20.64,20.66,20.56,20.57,61600.0,18.5316,18.5495,18.4597,18.4687,61600.0
2015-08-24 11:05:00,20.57,20.57,20.48,20.53,40688.0,18.4687,18.4687,18.3879,18.4328,40688.0
2015-08-24 11:10:00,20.53,20.54,20.46,20.53,39460.0,18.4328,18.4418,18.37,18.4328,39460.0
2015-08-24 11:15:00,20.53,20.53,20.42,20.48,30408.0,18.4328,18.4328,18.334,18.3879,30408.0
2015-08-24 11:20:00,20.48,20.48,20.41,20.44,24000.0,18.3879,18.3879,18.3251,18.352,24000.0
2015-08-24 11:25:00,20.44,20.51,20.42,20.48,27180.0,18.352,18.4148,18.334,18.3879,27180.0
2015-08-24 11:30:00,20.47,20.53,20.46,20.53,20508.0,18.3789,18.4328,18.37,18.4328,20508.0
2015-08-24 11:35:00,20.53,20.62,20.52,20.59,25600.0,18.4328,18.5136,18.4238,18.4867,25600.0
2015-08-24 11:40:00,20.6,20.64,20.56,20.64,19600.0,18.4957,18.5316,18.4597,18.5316,19600.0
2015-08-24 11:45:00,20.66,20.66,20.63,20.65,13200.0,18.5495,18.5495,18.5226,18.5405,13200.0
2015-08-24 11:50:00,20.68,20.84,20.66,20.84,38740.0,18.5675,18.7111,18.5495,18.7111,38740.0
2015-08-24 11:55:00,20.84,20.84,20.78,20.79,24800.0,18.7111,18.7111,18.6573,18.6662,24800.0
2015-08-24 12:00:00,20.78,20.79,20.65,20.65,24304.0,18.6573,18.6662,18.5405,18.5405,24304.0
2015-08-24 12:05:00,20.65,20.75,20.63,20.75,36400.0,18.5405,18.6303,18.5226,18.6303,36400.0
2015-08-24 12:10:00,20.75,20.79,20.7,20.71,27784.0,18.6303,18.6662,18.5854,18.5944,27784.0
2015-08-24 12:15:00,20.73,20.81,20.73,20.79,13680.0,18.6124,18.6842,18.6124,18.6662,13680.0
2015-08-24 12:20:00,20.8,20.85,20.75,20.85,24704.0,18.6752,18.7201,18.6303,18.7201,24704.0
2015-08-24 12:25:00,20.85,20.86,20.83,20.83,27520.0,18.7201,18.7291,18.7022,18.7022,27520.0
2015-08-24 12:30:00,20.83,20.83,20.78,20.83,18832.0,18.7022,18.7022,18.6573,18.7022,18832.0
2015-08-24 12:35:00,20.84,20.88,20.83,20.86,17600.0,18.7111,18.747,18.7022,18.7291,17600.0
2015-08-24 12:40:00,20.85,20.87,20.82,20.86,16800.0,18.7201,18.7381,18.6932,18.7291,16800.0
2015-08-24 12:45:00,20.86,20.86,20.77,20.78,19640.0,18.7291,18.7291,18.6483,18.6573,19640.0
2015-08-24 12:50:00,20.8,20.83,20.77,20.83,11200.0,18.6752,18.7022,18.6483,18.7022,11200.0
2015-08-24 12:55:00,20.85,20.86,20.81,20.81,18000.0,18.7201,18.7291,18.6842,18.6842,18000.0
2015-08-24 13:00:00,20.82,20.86,20.81,20.83,14400.0,18.6932,18.7291,18.6842,18.7022,14400.0
2015-08-24 13:05:00,20.83,20.87,20.82,20.85,18504.0,18.7022,18.7381,18.6932,18.7201,18504.0
2015-08-24 13:10:00,20.86,20.9,20.84,20.86,19736.0,18.7291,18.765,18.7111,18.7291,19736.0
2015-08-24 13:15:00,20.85,20.87,20.84,20.87,23704.0,18.7201,18.7381,18.7111,18.7381,23704.0
2015-08-24 13:20:00,20.87,20.87,20.75,20.75,19520.0,18.7381,18.7381,18.6303,18.6303,19520.0
2015-08-24 13:25:00,20.75,20.76,20.71,20.75,14400.0,18.6303,18.6393,18.5944,18.6303,14400.0
2015-08-24 13:30:00,20.75,20.75,20.72,20.72,14800.0,18.6303,18.6303,18.6034,18.6034,14800.0
2015-08-24 13:35:00,20.72,20.73,20.67,20.67,13100.0,18.6034,18.6124,18.5585,18.5585,13100.0
2015-08-24 13:40:00,20.67,20.73,20.66,20.68,27172.0,18.5585,18.6124,18.5495,18.5675,27172.0
2015-08-24 13:45:00,20.67,20.75,20.67,20.74,12628.0,18.5585,18.6303,18.5585,18.6213,12628.0
2015-08-24 13:50:00,20.74,20.74,20.67,20.67,8032.0,18.6213,18.6213,18.5585,18.5585,8032.0
2015-08-24 13:55:00,20.67,20.67,20.63,20.63,16528.0,18.5585,18.5585,18.5226,18.5226,16528.0
2015-08-24 14:00:00,20.63,20.66,20.61,20.64,16512.0,18.5226,18.5495,18.5046,18.5316,16512.0
2015-08-24 14:05:00,20.64,20.64,20.59,20.61,15592.0,18.5316,18.5316,18.4867,18.5046,15592.0
2015-08-24 14:10:00,20.61,20.63,20.55,20.55,26400.0,18.5046,18.5226,18.4508,18.4508,26400.0
2015-08-24 14:15:00,20.55,20.64,20.5,20.64,27200.0,18.4508,18.5316,18.4059,18.5316,27200.0
2015-08-24 14:20:00,20.63,20.66,20.61,20.62,15520.0,18.5226,18.5495,18.5046,18.5136,15520.0
2015-08-24 14:25:00,20.62,20.63,20.6,20.61,19968.0,18.5136,18.5226,18.4957,18.5046,19968.0
2015-08-24 14:30:00,20.61,20.64,20.59,20.64,19600.0,18.5046,18.5316,18.4867,18.5316,19600.0
2015-08-24 14:35:00,20.65,20.7,20.64,20.64,34000.0,18.5405,18.5854,18.5316,18.5316,34000.0
2015-08-24 14:40:00,20.64,20.64,20.57,20.58,25056.0,18.5316,18.5316,18.4687,18.4777,25056.0
2015-08-24 14:45:00,20.58,20.58,20.51,20.53,18000.0,18.4777,18.4777,18.4148,18.4328,18000.0
2015-08-24 14:50:00,20.54,20.55,20.4,20.41,30400.0,18.4418,18.4508,18.3161,18.3251,30400.0
2015-08-24 14:55:00,20.41,20.46,20.36,20.39,42436.0,18.3251,18.37,18.2802,18.3071,42436.0
2015-08-24 15:00:00,20.39,20.45,20.33,20.42,57348.0,18.3071,18.361,18.2532,18.334,57348.0
2015-08-24 15:05:00,20.42,20.51,20.4,20.51,25032.0,18.334,18.4148,18.3161,18.4148,25032.0
2015-08-24 15:10:00,20.51,20.51,20.4,20.44,50024.0,18.4148,18.4148,18.3161,18.352,50024.0
2015-08-24 15:15:00,20.44,20.44,20.38,20.4,30988.0,18.352,18.352,18.2981,18.3161,30988.0
2015-08-24 15:20:00,20.4,20.44,20.31,20.37,39200.0,18.3161,18.352,18.2353,18.2891,39200.0
2015-08-24 15:25:00,20.39,20.42,20.27,20.33,98688.0,18.3071,18.334,18.1994,18.2532,98688.0
2015-08-24 15:30:00,20.35,20.38,20.31,20.36,68580.0,18.2712,18.2981,18.2353,18.2802,68580.0
2015-08-24 15:35:00,20.41,20.62,20.41,20.62,86672.0,18.3251,18.5136,18.3251,18.5136,86672.0
2015-08-24 15:40:00,20.62,20.66,20.53,20.66,76836.0,18.5136,18.5495,18.4328,18.5495,76836.0
2015-08-24 15:45:00,20.68,20.74,20.56,20.58,91680.0,18.5675,18.6213,18.4597,18.4777,91680.0
2015-08-24 15:50:00,20.56,20.6,20.51,20.6,145548.0,18.4597,18.4957,18.4148,18.4957,145548.0
2015-08-24 15:55:00,20.6,20.6,20.37,20.38,269812.0,18.4957,18.4957,18.2891,18.2981,269812.0
2015-08-25 09:30:00,20.83,20.83,20.68,20.73,70532.0,18.7022,18.7022,18.5675,18.6124,70532.0
2015-08-25 09:35:00,20.82,20.83,20.69,20.75,43396.0,18.6932,18.7022,18.5765,18.6303,43396.0
2015-08-25 09:40:00,20.78,20.86,20.67,20.68,26400.0,18.6573,18.7291,18.5585,18.5675,26400.0
2015-08-25 09:45:00,20.68,20.78,20.68,20.73,9400.0,18.5675,18.6573,18.5675,18.6124,9400.0
2015-08-25 09:50:00,20.69,20.82,20.69,20.72,16720.0,18.5765,18.6932,18.5765,18.6034,16720.0
2015-08-25 09:55:00,20.73,20.75,20.65,20.73,25200.0,18.6124,18.6303,18.5405,18.6124,25200.0
2015-08-25 10:00:00,20.71,20.72,20.66,20.71,10816.0,18.5944,18.6034,18.5495,18.5944,10816.0
2015-08-25 10:05:00,20.7,20.75,20.68,20.74,14432.0,18.5854,18.6303,18.5675,18.6213,14432.0
2015-08-25 10:10:00,20.73,20.77,20.68,20.75,23200.0,18.6124,18.6483,18.5675,18.6303,23200.0
2015-08-25 10:15:00,20.76,20.8,20.7,20.7,15780.0,18.6393,18.6752,18.5854,18.5854,15780.0
2015-08-25 10:20:00,20.71,20.71,20.66,20.66,11624.0,18.5944,18.5944,18.5495,18.5495,11624.0
2015-08-25 10:25:00,20.66,20.67,20.61,20.63,13972.0,18.5495,18.5585,18.5046,18.5226,13972.0
2015-08-25 10:30:00,20.62,20.62,20.59,20.62,12800.0,18.5136,18.5136,18.4867,18.5136,12800.0
2015-08-25 10:35:00,20.6,20.65,20.59,20.65,18200.0,18.4957,18.5405,18.4867,18.5405,18200.0
2015-08-25 10:40:00,20.65,20.68,20.65,20.66,26192.0,18.5405,18.5675,18.5405,18.5495,26192.0
2015-08-25 10:45:00,20.66,20.67,20.63,20.66,31596.0,18.5495,18.5585,18.5226,18.5495,31596.0
2015-08-25 10:50:00,20.66,20.72,20.66,20.7,21604.0,18.5495,18.6034,18.5495,18.5854,21604.0
2015-08-25 10:55:00,20.71,20.71,20.67,20.68,15204.0,18.5944,18.5944,18.5585,18.5675,15204.0
2015-08-25 11:00:00,20.69,20.71,20.68,20.7,36496.0,18.5765,18.5944,18.5675,18.5854,36496.0
2015-08-25 11:05:00,20.7,20.71,20.69,20.71,43524.0,18.5854,18.5944,18.5765,18.5944,43524.0
2015-08-25 11:10:00,20.71,20.73,20.7,20.73,25600.0,18.5944,18.6124,18.5854,18.6124,25600.0
2015-08-25 11:15:00,20.73,20.79,20.73,20.78,22624.0,18.6124,18.6662,18.6124,18.6573,22624.0
2015-08-25 11:20:00,20.79,20.83,20.79,20.8,24820.0,18.6662,18.7022,18.6662,18.6752,24820.0
2015-08-25 11:25:00,20.8,20.82,20.79,20.79,33820.0,18.6752,18.6932,18.6662,18.6662,33820.0
2015-08-25 11:30:00,20.79,20.79,20.75,20.78,9800.0,18.6662,18.6662,18.6303,18.6573,9800.0
2015-08-25 11:35:00,20.78,20.8,20.76,20.77,10100.0,18.6573,18.6752,18.6393,18.6483,10100.0
2015-08-25 11:40:00,20.77,20.78,20.75,20.77,18000.0,18.6483,18.6573,18.6303,18.6483,18000.0
2015-08-25 11:45:00,20.75,20.8,20.75,20.8,7600.0,18.6303,18.6752,18.6303,18.6752,7600.0
2015-08-25 11:50:00,20.79,20.79,20.76,20.76,16000.0,18.6662,18.6662,18.6393,18.6393,16000.0
2015-08-25 11:55:00,20.77,20.77,20.74,20.74,13200.0,18.6483,18.6483,18.6213,18.6213,13200.0
2015-08-25 12:00:00,20.74,20.75,20.72,20.75,27428.0,18.6213,18.6303,18.6034,18.6303,27428.0
2015-08-25 12:05:00,20.75,20.78,20.74,20.78,15600.0,18.6303,18.6573,18.6213,18.6573,15600.0
2015-08-25 12:10:00,20.79,20.82,20.79,20.82,20800.0,18.6662,18.6932,18.6662,18.6932,20800.0
2015-08-25 12:15:00,20.83,20.84,20.76,20.77,36204.0,18.7022,18.7111,18.6393,18.6483,36204.0
2015-08-25 12:20:00,20.81,20.84,20.81,20.81,11200.0,18.6842,18.7111,18.6842,18.6842,11200.0
2015-08-25 12:25:00,20.81,20.84,20.8,20.84,16800.0,18.6842,18.7111,18.6752,18.7111,16800.0
2015-08-25 12:30:00,20.83,20.87,20.83,20.86,20000.0,18.7022,18.7381,18.7022,18.7291,20000.0
2015-08-25 12:35:00,20.85,20.85,20.81,20.81,13600.0,18.7201,18.7201,18.6842,18.6842,13600.0
2015-08-25 12:40:00,20.83,20.84,20.82,20.84,11800.0,18.7022,18.7111,18.6932,18.7111,11800.0
2015-08-25 12:45:00,20.84,20.85,20.82,20.83,17200.0,18.7111,18.7201,18.6932,18.7022,17200.0
2015-08-25 12:50:00,20.82,20.84,20.82,20.84,6000.0,18.6932,18.7111,18.6932,18.7111,6000.0
2015-08-25 12:55:00,20.84,20.84,20.81,20.81,19300.0,18.7111,18.7111,18.6842,18.6842,19300.0
2015-08-25 13:00:00,20.81,20.82,20.8,20.81,14800.0,18.6842,18.6932,18.6752,18.6842,14800.0
2015-08-25 13:05:00,20.82,20.84,20.81,20.81,13920.0,18.6932,18.7111,18.6842,18.6842,13920.0
2015-08-25 13:10:00,20.8,20.81,20.8,20.81,7600.0,18.6752,18.6842,18.6752,18.6842,7600.0
2015-08-25 13:15:00,20.81,20.82,20.77,20.77,22800.0,18.6842,18.6932,18.6483,18.6483,22800.0
2015-08-25 13:20:00,20.77,20.81,20.77,20.78,11880.0,18.6483,18.6842,18.6483,18.6573,11880.0
2015-08-25 13:25:00,20.78,20.78,20.67,20.68,13200.0,18.6573,18.6573,18.5585,18.5675,13200.0
2015-08-25 13:30:00,20.67,20.71,20.67,20.68,18036.0,18.5585,18.5944,18.5585,18.5675,18036.0
2015-08-25 13:35:00,20.69,20.75,20.69,20.74,12564.0,18.5765,18.6303,18.5765,18.6213,12564.0
2015-08-25 13:40:00,20.73,20.73,20.7,20.71,41600.0,18.6124,18.6124,18.5854,18.5944,41600.0
2015-08-25 13:45:00,20.7,20.74,20.7,20.72,32800.0,18.5854,18.6213,18.5854,18.6034,32800.0
2015-08-25 13:50:00,20.72,20.77,20.72,20.77,25080.0,18.6034,18.6483,18.6034,18.6483,25080.0
2015-08-25 13:55:00,20.77,20.81,20.77,20.77,19600.0,18.6483,18.6842,18.6483,18.6483,19600.0
2015-08-25 14:00:00,20.78,20.8,20.75,20.76,25200.0,18.6573,18.6752,18.6303,18.6393,25200.0
2015-08-25 14:05:00,20.76,20.78,20.75,20.75,30000.0,18.6393,18.6573,18.6303,18.6303,30000.0
2015-08-25 14:10:00,20.75,20.76,20.72,20.74,37708.0,18.6303,18.6393,18.6034,18.6213,37708.0
2015-08-25 14:15:00,20.75,20.77,20.75,20.77,19600.0,18.6303,18.6483,18.6303,18.6483,19600.0
2015-08-25 14:20:00,20.77,20.83,20.77,20.8,35200.0,18.6483,18.7022,18.6483,18.6752,35200.0
2015-08-25 14:25:00,20.8,20.83,20.78,20.79,18400.0,18.6752,18.7022,18.6573,18.6662,18400.0
2015-08-25 14:30:00,20.8,20.81,20.78,20.8,24400.0,18.6752,18.6842,18.6573,18.6752,24400.0
2015-08-25 14:35:00,20.79,20.81,20.75,20.78,29804.0,18.6662,18.6842,18.6303,18.6573,29804.0
2015-08-25 14:40:00,20.78,20.81,20.78,20.79,26000.0,18.6573,18.6842,18.6573,18.6662,26000.0
2015-08-25 14:45:00,20.78,20.85,20.78,20.85,26480.0,18.6573,18.7201,18.6573,18.7201,26480.0
2015-08-25 14:50:00,20.86,20.88,20.85,20.86,36620.0,18.7291,18.747,18.7201,18.7291,36620.0
2015-08-25 14:55:00,20.87,20.88,20.83,20.83,23532.0,18.7381,18.747,18.7022,18.7022,23532.0
2015-08-25 15:00:00,20.85,20.85,20.8,20.81,54692.0,18.7201,18.7201,18.6752,18.6842,54692.0
2015-08-25 15:05:00,20.8,20.8,20.75,20.77,60104.0,18.6752,18.6752,18.6303,18.6483,60104.0
2015-08-25 15:10:00,20.76,20.77,20.75,20.75,24612.0,18.6393,18.6483,18.6303,18.6303,24612.0
2015-08-25 15:15:00,20.75,20.75,20.7,20.73,91344.0,18.6303,18.6303,18.5854,18.6124,91344.0
2015-08-25 15:20:00,20.72,20.73,20.68,20.7,91912.0,18.6034,18.6124,18.5675,18.5854,91912.0
2015-08-25 15:25:00,20.68,20.71,20.63,20.65,66480.0,18.5675,18.5944,18.5226,18.5405,66480.0
2015-08-25 15:30:00,20.64,20.66,20.54,20.56,72184.0,18.5316,18.5495,18.4418,18.4597,72184.0
2015-08-25 15:35:00,20.56,20.59,20.47,20.47,85840.0,18.4597,18.4867,18.3789,18.3789,85840.0
2015-08-25 15:40:00,20.47,20.53,20.46,20.51,96852.0,18.3789,18.4328,18.37,18.4148,96852.0
2015-08-25 15:45:00,20.49,20.49,20.34,20.42,110624.0,18.3969,18.3969,18.2622,18.334,110624.0
2015-08-25 15:50:00,20.4,20.51,20.36,20.5,216584.0,18.3161,18.4148,18.2802,18.4059,216584.0
2015-08-25 15:55:00,20.49,20.49,20.28,20.31,494848.0,18.3969,18.3969,18.2083,18.2353,494848.0
2015-08-26 09:30:00,20.8,20.85,20.75,20.84,48484.0,18.6752,18.7201,18.6303,18.7111,48484.0
2015-08-26 09:35:00,20.84,20.85,20.69,20.78,35776.0,18.7111,18.7201,18.5765,18.6573,35776.0
2015-08-26 09:40:00,20.76,20.78,20.65,20.67,26748.0,18.6393,18.6573,18.5405,18.5585,26748.0
2015-08-26 09:45:00,20.67,20.79,20.65,20.74,32596.0,18.5585,18.6662,18.5405,18.6213,32596.0
2015-08-26 09:50:00,20.76,20.77,20.68,20.69,16676.0,18.6393,18.6483,18.5675,18.5765,16676.0
2015-08-26 09:55:00,20.69,20.7,20.66,20.67,12200.0,18.5765,18.5854,18.5495,18.5585,12200.0
2015-08-26 10:00:00,20.67,20.68,20.62,20.67,26400.0,18.5585,18.5675,18.5136,18.5585,26400.0
2015-08-26 10:05:00,20.68,20.71,20.65,20.66,20412.0,18.5675,18.5944,18.5405,18.5495,20412.0
2015-08-26 10:10:00,20.65,20.67,20.61,20.63,18000.0,18.5405,18.5585,18.5046,18.5226,18000.0
2015-08-26 10:15:00,20.63,20.63,20.54,20.54,71972.0,18.5226,18.5226,18.4418,18.4418,71972.0
2015-08-26 10:20:00,20.54,20.63,20.51,20.61,36500.0,18.4418,18.5226,18.4148,18.5046,36500.0
2015-08-26 10:25:00,20.61,20.67,20.61,20.67,20012.0,18.5046,18.5585,18.5046,18.5585,20012.0
2015-08-26 10:30:00,20.68,20.74,20.61,20.71,52068.0,18.5675,18.6213,18.5046,18.5944,52068.0
2015-08-26 10:35:00,20.72,20.72,20.66,20.71,37600.0,18.6034,18.6034,18.5495,18.5944,37600.0
2015-08-26 10:40:00,20.71,20.71,20.66,20.68,26800.0,18.5944,18.5944,18.5495,18.5675,26800.0
2015-08-26 10:45:00,20.68,20.7,20.65,20.66,25600.0,18.5675,18.5854,18.5405,18.5495,25600.0
2015-08-26 10:50:00,20.67,20.72,20.65,20.71,33452.0,18.5585,18.6034,18.5405,18.5944,33452.0
2015-08-26 10:55:00,20.71,20.71,20.64,20.64,20804.0,18.5944,18.5944,18.5316,18.5316,20804.0
2015-08-26 11:00:00,20.64,20.64,20.61,20.63,25200.0,18.5316,18.5316,18.5046,18.5226,25200.0
2015-08-26 11:05:00,20.64,20.65,20.6,20.61,14400.0,18.5316,18.5405,18.4957,18.5046,14400.0
2015-08-26 11:10:00,20.61,20.63,20.6,20.61,26452.0,18.5046,18.5226,18.4957,18.5046,26452.0
2015-08-26 11:15:00,20.61,20.65,20.61,20.64,13600.0,18.5046,18.5405,18.5046,18.5316,13600.0
2015-08-26 11:20:00,20.63,20.65,20.6,20.6,22812.0,18.5226,18.5405,18.4957,18.4957,22812.0
2015-08-26 11:25:00,20.6,20.62,20.59,20.59,14704.0,18.4957,18.5136,18.4867,18.4867,14704.0
2015-08-26 11:30:00,20.59,20.59,20.52,20.52,18000.0,18.4867,18.4867,18.4238,18.4238,18000.0
2015-08-26 11:35:00,20.52,20.52,20.47,20.48,31600.0,18.4238,18.4238,18.3789,18.3879,31600.0
2015-08-26 11:40:00,20.48,20.54,20.47,20.53,25200.0,18.3879,18.4418,18.3789,18.4328,25200.0
2015-08-26 11:45:00,20.53,20.54,20.49,20.54,33596.0,18.4328,18.4418,18.3969,18.4418,33596.0
2015-08-26 11:50:00,20.55,20.56,20.52,20.54,19796.0,18.4508,18.4597,18.4238,18.4418,19796.0
2015-08-26 11:55:00,20.55,20.56,20.52,20.54,14400.0,18.4508,18.4597,18.4238,18.4418,14400.0
2015-08-26 12:00:00,20.52,20.52,20.47,20.47,17200.0,18.4238,18.4238,18.3789,18.3789,17200.0
2015-08-26 12:05:00,20.47,20.49,20.46,20.49,22636.0,18.3789,18.3969,18.37,18.3969,22636.0
2015-08-26 12:10:00,20.49,20.49,20.47,20.48,11600.0,18.3969,18.3969,18.3789,18.3879,11600.0
2015-08-26 12:15:00,20.48,20.52,20.47,20.52,14400.0,18.3879,18.4238,18.3789,18.4238,14400.0
2015-08-26 12:20:00,20.52,20.52,20.46,20.47,15360.0,18.4238,18.4238,18.37,18.3789,15360.0
2015-08-26 12:25:00,20.48,20.48,20.46,20.47,13200.0,18.3879,18.3879,18.37,18.3789,13200.0
2015-08-26 12:30:00,20.47,20.47,20.43,20.44,11200.0,18.3789,18.3789,18.343,18.352,11200.0
2015-08-26 12:35:00,20.43,20.46,20.43,20.45,10736.0,18.343,18.37,18.343,18.361,10736.0
2015-08-26 12:40:00,20.45,20.46,20.43,20.46,20800.0,18.361,18.37,18.343,18.37,20800.0
2015-08-26 12:45:00,20.46,20.51,20.45,20.51,15200.0,18.37,18.4148,18.361,18.4148,15200.0
2015-08-26 12:50:00,20.51,20.51,20.47,20.5,10800.0,18.4148,18.4148,18.3789,18.4059,10800.0
2015-08-26 12:55:00,20.5,20.55,20.5,20.55,20216.0,18.4059,18.4508,18.4059,18.4508,20216.0
2015-08-26 13:00:00,20.56,20.61,20.56,20.57,17264.0,18.4597,18.5046,18.4597,18.4687,17264.0
2015-08-26 13:05:00,20.58,20.59,20.54,20.54,13600.0,18.4777,18.4867,18.4418,18.4418,13600.0
2015-08-26 13:10:00,20.55,20.58,20.55,20.56,20400.0,18.4508,18.4777,18.4508,18.4597,20400.0
2015-08-26 13:15:00,20.56,20.58,20.56,20.57,12000.0,18.4597,18.4777,18.4597,18.4687,12000.0
2015-08-26 13:20:00,20.57,20.67,20.57,20.67,21600.0,18.4687,18.5585,18.4687,18.5585,21600.0
2015-08-26 13:25:00,20.67,20.67,20.65,20.67,23272.0,18.5585,18.5585,18.5405,18.5585,23272.0
2015-08-26 13:30:00,20.67,20.67,20.61,20.65,19300.0,18.5585,18.5585,18.5046,18.5405,19300.0
2015-08-26 13:35:00,20.65,20.71,20.65,20.71,16100.0,18.5405,18.5944,18.5405,18.5944,16100.0
2015-08-26 13:40:00,20.71,20.71,20.69,20.69,23908.0,18.5944,18.5944,18.5765,18.5765,23908.0
2015-08-26 13:45:00,20.68,20.7,20.65,20.66,22000.0,18.5675,18.5854,18.5405,18.5495,22000.0
2015-08-26 13:50:00,20.67,20.72,20.67,20.7,20640.0,18.5585,18.6034,18.5585,18.5854,20640.0
2015-08-26 13:55:00,20.71,20.73,20.69,20.72,30172.0,18.5944,18.6124,18.5765,18.6034,30172.0
2015-08-26 14:00:00,20.72,20.72,20.68,20.69,21660.0,18.6034,18.6034,18.5675,18.5765,21660.0
2015-08-26 14:05:00,20.69,20.72,20.69,20.7,20000.0,18.5765,18.6034,18.5765,18.5854,20000.0
2015-08-26 14:10:00,20.71,20.72,20.66,20.66,16400.0,18.5944,18.6034,18.5495,18.5495,16400.0
2015-08-26 14:15:00,20.65,20.68,20.63,20.63,13600.0,18.5405,18.5675,18.5226,18.5226,13600.0
2015-08-26 14:20:00,20.62,20.67,20.62,20.66,21756.0,18.5136,18.5585,18.5136,18.5495,21756.0
2015-08-26 14:25:00,20.65,20.7,20.65,20.69,23168.0,18.5405,18.5854,18.5405,18.5765,23168.0
2015-08-26 14:30:00,20.69,20.7,20.66,20.7,30148.0,18.5765,18.5854,18.5495,18.5854,30148.0
2015-08-26 14:35:00,20.7,20.72,20.68,20.72,29600.0,18.5854,18.6034,18.5675,18.6034,29600.0
2015-08-26 14:40:00,20.72,20.76,20.72,20.76,18540.0,18.6034,18.6393,18.6034,18.6393,18540.0
2015-08-26 14:45:00,20.76,20.8,20.76,20.77,43508.0,18.6393,18.6752,18.6393,18.6483,43508.0
2015-08-26 14:50:00,20.77,20.82,20.77,20.8,39508.0,18.6483,18.6932,18.6483,18.6752,39508.0
2015-08-26 14:55:00,20.8,20.81,20.77,20.81,34652.0,18.6752,18.6842,18.6483,18.6842,34652.0
2015-08-26 15:00:00,20.81,20.81,20.78,20.79,61200.0,18.6842,18.6842,18.6573,18.6662,61200.0
2015-08-26 15:05:00,20.79,20.87,20.79,20.86,42248.0,18.6662,18.7381,18.6662,18.7291,42248.0
2015-08-26 15:10:00,20.87,20.96,20.87,20.94,65188.0,18.7381,18.8189,18.7381,18.8009,65188.0
2015-08-26 15:15:00,20.95,20.96,20.9,20.95,44228.0,18.8099,18.8189,18.765,18.8099,44228.0
2015-08-26 15:20:00,20.96,20.98,20.9,20.91,50040.0,18.8189,18.8368,18.765,18.774,50040.0
2015-08-26 15:25:00,20.91,20.91,20.87,20.89,44712.0,18.774,18.774,18.7381,18.756,44712.0
2015-08-26 15:30:00,20.89,20.97,20.89,20.96,48084.0,18.756,18.8279,18.756,18.8189,48084.0
2015-08-26 15:35:00,20.96,20.96,20.92,20.93,58160.0,18.8189,18.8189,18.783,18.7919,58160.0
2015-08-26 15:40:00,20.93,21.06,20.92,21.05,84160.0,18.7919,18.9087,18.783,18.8997,84160.0
2015-08-26 15:45:00,21.04,21.06,20.99,21.02,98164.0,18.8907,18.9087,18.8458,18.8727,98164.0
2015-08-26 15:50:00,21.01,21.06,20.99,21.03,263664.0,18.8638,18.9087,18.8458,18.8817,263664.0
2015-08-26 15:55:00,21.03,21.04,20.95,21.0,334524.0,18.8817,18.8907,18.8099,18.8548,334524.0
2015-08-27 09:30:00,21.13,21.21,21.13,21.17,57416.0,18.9715,19.0433,18.9715,19.0074,57416.0
2015-08-27 09:35:00,21.17,21.2,21.1,21.2,27244.0,19.0074,19.0344,18.9446,19.0344,27244.0
2015-08-27 09:40:00,21.2,21.25,21.18,21.21,40260.0,19.0344,19.0793,19.0164,19.0433,40260.0
2015-08-27 09:45:00,21.23,21.25,21.18,21.2,29024.0,19.0613,19.0793,19.0164,19.0344,29024.0
2015-08-27 09:50:00,21.2,21.25,21.18,21.21,28040.0,19.0344,19.0793,19.0164,19.0433,28040.0
2015-08-27 09:55:00,21.22,21.22,21.18,21.2,17200.0,19.0523,19.0523,19.0164,19.0344,17200.0
2015-08-27 10:00:00,21.2,21.2,21.14,21.14,26000.0,19.0344,19.0344,18.9805,18.9805,26000.0
2015-08-27 10:05:00,21.14,21.16,21.1,21.16,20600.0,18.9805,18.9984,18.9446,18.9984,20600.0
2015-08-27 10:10:00,21.17,21.21,21.17,21.2,84800.0,19.0074,19.0433,19.0074,19.0344,84800.0
2015-08-27 10:15:00,21.2,21.21,21.18,21.21,16024.0,19.0344,19.0433,19.0164,19.0433,16024.0
2015-08-27 10:20:00,21.21,21.23,21.2,21.23,18400.0,19.0433,19.0613,19.0344,19.0613,18400.0
2015-08-27 10:25:00,21.23,21.23,21.18,21.18,10800.0,19.0613,19.0613,19.0164,19.0164,10800.0
2015-08-27 10:30:00,21.18,21.18,21.15,21.17,16928.0,19.0164,19.0164,18.9895,19.0074,16928.0
2015-08-27 10:35:00,21.19,21.21,21.18,21.2,12800.0,19.0254,19.0433,19.0164,19.0344,12800.0
2015-08-27 10:40:00,21.21,21.21,21.18,21.2,28524.0,19.0433,19.0433,19.0164,19.0344,28524.0
2015-08-27 10:45:00,21.21,21.25,21.2,21.24,32232.0,19.0433,19.0793,19.0344,19.0703,32232.0
2015-08-27 10:50:00,21.25,21.25,21.22,21.24,18400.0,19.0793,19.0793,19.0523,19.0703,18400.0
2015-08-27 10:55:00,21.24,21.25,21.23,21.24,16800.0,19.0703,19.0793,19.0613,19.0703,16800.0
2015-08-27 11:00:00,21.24,21.29,21.23,21.25,35616.0,19.0703,19.1152,19.0613,19.0793,35616.0
2015-08-27 11:05:00,21.26,21.28,21.25,21.25,57788.0,19.0882,19.1062,19.0793,19.0793,57788.0
2015-08-27 11:10:00,21.25,21.28,21.25,21.26,16300.0,19.0793,19.1062,19.0793,19.0882,16300.0
2015-08-27 11:15:00,21.26,21.27,21.25,21.26,12240.0,19.0882,19.0972,19.0793,19.0882,12240.0
2015-08-27 11:20:00,21.26,21.28,21.24,21.28,15200.0,19.0882,19.1062,19.0703,19.1062,15200.0
2015-08-27 11:25:00,21.29,21.29,21.25,21.28,18888.0,19.1152,19.1152,19.0793,19.1062,18888.0
2015-08-27 11:30:00,21.28,21.28,21.25,21.26,14400.0,19.1062,19.1062,19.0793,19.0882,14400.0
2015-08-27 11:35:00,21.26,21.28,21.25,21.25,28616.0,19.0882,19.1062,19.0793,19.0793,28616.0
2015-08-27 11:40:00,21.25,21.27,21.24,21.25,8000.0,19.0793,19.0972,19.0703,19.0793,8000.0
2015-08-27 11:45:00,21.27,21.3,21.27,21.29,19600.0,19.0972,19.1241,19.0972,19.1152,19600.0
2015-08-27 11:50:00,21.29,21.29,21.28,21.28,31324.0,19.1152,19.1152,19.1062,19.1062,31324.0
2015-08-27 11:55:00,21.28,21.29,21.27,21.28,14800.0,19.1062,19.1152,19.0972,19.1062,14800.0
2015-08-27 12:00:00,21.28,21.3,21.28,21.29,20088.0,19.1062,19.1241,19.1062,19.1152,20088.0
2015-08-27 12:05:00,21.3,21.36,21.3,21.33,20800.0,19.1241,19.178,19.1241,19.1511,20800.0
2015-08-27 12:10:00,21.33,21.33,21.31,21.33,12080.0,19.1511,19.1511,19.1331,19.1511,12080.0
2015-08-27 12:15:00,21.32,21.36,21.32,21.36,15284.0,19.1421,19.178,19.1421,19.178,15284.0
2015-08-27 12:20:00,21.36,21.37,21.35,21.37,7600.0,19.178,19.187,19.169,19.187,7600.0
2015-08-27 12:25:00,21.37,21.37,21.35,21.36,10400.0,19.187,19.187,19.169,19.178,10400.0
2015-08-27 12:30:00,21.37,21.38,21.35,21.35,24304.0,19.187,19.196,19.169,19.169,24304.0
2015-08-27 12:35:00,21.35,21.37,21.34,21.36,23260.0,19.169,19.187,19.1601,19.178,23260.0
2015-08-27 12:40:00,21.36,21.36,21.33,21.33,10684.0,19.178,19.178,19.1511,19.1511,10684.0
2015-08-27 12:45:00,21.33,21.37,21.32,21.36,15208.0,19.1511,19.187,19.1421,19.178,15208.0
2015-08-27 12:50:00,21.36,21.4,21.36,21.4,6768.0,19.178,19.2139,19.178,19.2139,6768.0
2015-08-27 12:55:00,21.4,21.43,21.38,21.43,13360.0,19.2139,19.2409,19.196,19.2409,13360.0
2015-08-27 13:00:00,21.43,21.43,21.39,21.4,16400.0,19.2409,19.2409,19.205,19.2139,16400.0
2015-08-27 13:05:00,21.4,21.42,21.4,21.41,11568.0,19.2139,19.2319,19.2139,19.2229,11568.0
2015-08-27 13:10:00,21.42,21.44,21.42,21.43,12000.0,19.2319,19.2498,19.2319,19.2409,12000.0
2015-08-27 13:15:00,21.45,21.45,21.42,21.43,10500.0,19.2588,19.2588,19.2319,19.2409,10500.0
2015-08-27 13:20:00,21.43,21.43,21.42,21.42,15264.0,19.2409,19.2409,19.2319,19.2319,15264.0
2015-08-27 13:25:00,21.42,21.42,21.4,21.4,12000.0,19.2319,19.2319,19.2139,19.2139,12000.0
2015-08-27 13:30:00,21.4,21.42,21.38,21.41,12000.0,19.2139,19.2319,19.196,19.2229,12000.0
2015-08-27 13:35:00,21.4,21.4,21.35,21.35,14164.0,19.2139,19.2139,19.169,19.169,14164.0
2015-08-27 13:40:00,21.36,21.38,21.36,21.36,15200.0,19.178,19.196,19.178,19.178,15200.0
2015-08-27 13:45:00,21.37,21.38,21.33,21.35,12424.0,19.187,19.196,19.1511,19.169,12424.0
2015-08-27 13:50:00,21.35,21.37,21.35,21.37,18800.0,19.169,19.187,19.169,19.187,18800.0
2015-08-27 13:55:00,21.37,21.41,21.36,21.41,22024.0,19.187,19.2229,19.178,19.2229,22024.0
2015-08-27 14:00:00,21.41,21.42,21.4,21.42,13840.0,19.2229,19.2319,19.2139,19.2319,13840.0
2015-08-27 14:05:00,21.42,21.42,21.4,21.4,37808.0,19.2319,19.2319,19.2139,19.2139,37808.0
2015-08-27 14:10:00,21.4,21.42,21.39,21.4,8400.0,19.2139,19.2319,19.205,19.2139,8400.0
2015-08-27 14:15:00,21.4,21.4,21.32,21.34,17388.0,19.2139,19.2139,19.1421,19.1601,17388.0
2015-08-27 14:20:00,21.34,21.36,21.33,21.34,10812.0,19.1601,19.178,19.1511,19.1601,10812.0
2015-08-27 14:25:00,21.35,21.38,21.29,21.31,42836.0,19.169,19.196,19.1152,19.1331,42836.0
2015-08-27 14:30:00,21.31,21.34,21.3,21.3,16596.0,19.1331,19.1601,19.1241,19.1241,16596.0
2015-08-27 14:35:00,21.31,21.35,21.31,21.34,8800.0,19.1331,19.169,19.1331,19.1601,8800.0
2015-08-27 14:40:00,21.34,21.34,21.31,21.31,8800.0,19.1601,19.1601,19.1331,19.1331,8800.0
2015-08-27 14:45:00,21.31,21.32,21.25,21.25,38876.0,19.1331,19.1421,19.0793,19.0793,38876.0
2015-08-27 14:50:00,21.25,21.29,21.24,21.28,13600.0,19.0793,19.1152,19.0703,19.1062,13600.0
2015-08-27 14:55:00,21.28,21.28,21.17,21.17,94656.0,19.1062,19.1062,19.0074,19.0074,94656.0
2015-08-27 15:00:00,21.17,21.22,21.1,21.1,34860.0,19.0074,19.0523,18.9446,18.9446,34860.0
2015-08-27 15:05:00,21.1,21.16,21.08,21.16,21652.0,18.9446,18.9984,18.9266,18.9984,21652.0
2015-08-27 15:10:00,21.16,21.18,21.15,21.17,13100.0,18.9984,19.0164,18.9895,19.0074,13100.0
2015-08-27 15:15:00,21.17,21.22,21.13,21.2,22400.0,19.0074,19.0523,18.9715,19.0344,22400.0
2015-08-27 15:20:00,21.2,21.2,21.14,21.17,32992.0,19.0344,19.0344,18.9805,19.0074,32992.0
2015-08-27 15:25:00,21.17,21.28,21.15,21.25,34032.0,19.0074,19.1062,18.9895,19.0793,34032.0
2015-08-27 15:30:00,21.25,21.3,21.22,21.28,36448.0,19.0793,19.1241,19.0523,19.1062,36448.0
2015-08-27 15:35:00,21.28,21.29,21.24,21.25,30080.0,19.1062,19.1152,19.0703,19.0793,30080.0
2015-08-27 15:40:00,21.25,21.32,21.24,21.31,39472.0,19.0793,19.1421,19.0703,19.1331,39472.0
2015-08-27 15:45:00,21.31,21.35,21.31,21.34,35440.0,19.1331,19.169,19.1331,19.1601,35440.0
2015-08-27 15:50:00,21.34,21.34,21.3,21.31,53392.0,19.1601,19.1601,19.1241,19.1331,53392.0
2015-08-27 15:55:00,21.31,21.38,21.31,21.38,113180.0,19.1331,19.196,19.1331,19.196,113180.0
2015-08-28 09:30:00,21.24,21.25,21.17,21.25,23624.0,19.0703,19.0793,19.0074,19.0793,23624.0
2015-08-28 09:35:00,21.34,21.34,21.25,21.29,22600.0,19.1601,19.1601,19.0793,19.1152,22600.0
2015-08-28 09:40:00,21.32,21.34,21.32,21.33,18000.0,19.1421,19.1601,19.1421,19.1511,18000.0
2015-08-28 09:45:00,21.33,21.33,21.31,21.31,11200.0,19.1511,19.1511,19.1331,19.1331,11200.0
2015-08-28 09:50:00,21.31,21.35,21.28,21.34,26800.0,19.1331,19.169,19.1062,19.1601,26800.0
2015-08-28 09:55:00,21.34,21.39,21.3,21.35,9600.0,19.1601,19.205,19.1241,19.169,9600.0
2015-08-28 10:00:00,21.35,21.36,21.3,21.34,18536.0,19.169,19.178,19.1241,19.1601,18536.0
2015-08-28 10:05:00,21.34,21.34,21.28,21.32,34900.0,19.1601,19.1601,19.1062,19.1421,34900.0
2015-08-28 10:10:00,21.32,21.35,21.3,21.31,27804.0,19.1421,19.169,19.1241,19.1331,27804.0
2015-08-28 10:15:00,21.31,21.33,21.31,21.31,11200.0,19.1331,19.1511,19.1331,19.1331,11200.0
2015-08-28 10:20:00,21.31,21.32,21.29,21.31,10800.0,19.1331,19.1421,19.1152,19.1331,10800.0
2015-08-28 10:25:00,21.33,21.34,21.32,21.32,11600.0,19.1511,19.1601,19.1421,19.1421,11600.0
2015-08-28 10:30:00,21.32,21.34,21.3,21.33,10980.0,19.1421,19.1601,19.1241,19.1511,10980.0
2015-08-28 10:35:00,21.33,21.33,21.31,21.32,14400.0,19.1511,19.1511,19.1331,19.1421,14400.0
2015-08-28 10:40:00,21.32,21.35,21.31,21.35,28400.0,19.1421,19.169,19.1331,19.169,28400.0
2015-08-28 10:45:00,21.35,21.35,21.31,21.32,12000.0,19.169,19.169,19.1331,19.1421,12000.0
2015-08-28 10:50:00,21.33,21.34,21.32,21.33,12800.0,19.1511,19.1601,19.1421,19.1511,12800.0
2015-08-28 10:55:00,21.33,21.33,21.31,21.32,9200.0,19.1511,19.1511,19.1331,19.1421,9200.0
2015-08-28 11:00:00,21.33,21.34,21.31,21.33,12400.0,19.1511,19.1601,19.1331,19.1511,12400.0
2015-08-28 11:05:00,21.34,21.34,21.31,21.32,20672.0,19.1601,19.1601,19.1331,19.1421,20672.0
2015-08-28 11:10:00,21.33,21.33,21.32,21.33,18000.0,19.1511,19.1511,19.1421,19.1511,18000.0
2015-08-28 11:15:00,21.33,21.34,21.33,21.33,11600.0,19.1511,19.1601,19.1511,19.1511,11600.0
2015-08-28 11:20:00,21.34,21.36,21.34,21.36,12400.0,19.1601,19.178,19.1601,19.178,12400.0
2015-08-28 11:25:00,21.36,21.39,21.36,21.38,14000.0,19.178,19.205,19.178,19.196,14000.0
2015-08-28 11:30:00,21.38,21.44,21.38,21.43,42120.0,19.196,19.2498,19.196,19.2409,42120.0
2015-08-28 11:35:00,21.43,21.43,21.38,21.4,16800.0,19.2409,19.2409,19.196,19.2139,16800.0
2015-08-28 11:40:00,21.39,21.4,21.35,21.36,14000.0,19.205,19.2139,19.169,19.178,14000.0
2015-08-28 11:45:00,21.36,21.36,21.33,21.33,13200.0,19.178,19.178,19.1511,19.1511,13200.0
2015-08-28 11:50:00,21.34,21.35,21.33,21.33,14800.0,19.1601,19.169,19.1511,19.1511,14800.0
2015-08-28 11:55:00,21.33,21.34,21.31,21.32,37724.0,19.1511,19.1601,19.1331,19.1421,37724.0
2015-08-28 12:00:00,21.31,21.35,21.31,21.35,12128.0,19.1331,19.169,19.1331,19.169,12128.0
2015-08-28 12:05:00,21.35,21.35,21.32,21.32,9200.0,19.169,19.169,19.1421,19.1421,9200.0
2015-08-28 12:10:00,21.32,21.34,21.3,21.33,14124.0,19.1421,19.1601,19.1241,19.1511,14124.0
2015-08-28 12:15:00,21.33,21.34,21.3,21.3,24800.0,19.1511,19.1601,19.1241,19.1241,24800.0
2015-08-28 12:20:00,21.3,21.31,21.3,21.31,13200.0,19.1241,19.1331,19.1241,19.1331,13200.0
2015-08-28 12:25:00,21.32,21.36,21.32,21.36,6000.0,19.1421,19.178,19.1421,19.178,6000.0
2015-08-28 12:30:00,21.37,21.39,21.36,21.39,9944.0,19.187,19.205,19.178,19.205,9944.0
2015-08-28 12:35:00,21.39,21.39,21.37,21.37,4800.0,19.205,19.205,19.187,19.187,4800.0
2015-08-28 12:40:00,21.38,21.39,21.37,21.37,6800.0,19.196,19.205,19.187,19.187,6800.0
2015-08-28 12:45:00,21.37,21.37,21.36,21.36,11200.0,19.187,19.187,19.178,19.178,11200.0
2015-08-28 12:50:00,21.37,21.38,21.37,21.37,8400.0,19.187,19.196,19.187,19.187,8400.0
2015-08-28 12:55:00,21.37,21.37,21.36,21.36,9532.0,19.187,19.187,19.178,19.178,9532.0
2015-08-28 13:00:00,21.36,21.36,21.33,21.35,10400.0,19.178,19.178,19.1511,19.169,10400.0
2015-08-28 13:05:00,21.35,21.37,21.35,21.37,2400.0,19.169,19.187,19.169,19.187,2400.0
2015-08-28 13:10:00,21.37,21.37,21.35,21.35,15600.0,19.187,19.187,19.169,19.169,15600.0
2015-08-28 13:15:00,21.36,21.37,21.36,21.36,11200.0,19.178,19.187,19.178,19.178,11200.0
2015-08-28 13:20:00,21.37,21.38,21.36,21.36,18400.0,19.187,19.196,19.178,19.178,18400.0
2015-08-28 13:25:00,21.36,21.36,21.32,21.32,10736.0,19.178,19.178,19.1421,19.1421,10736.0
2015-08-28 13:30:00,21.32,21.34,21.32,21.32,12108.0,19.1421,19.1601,19.1421,19.1421,12108.0
2015-08-28 13:35:00,21.32,21.32,21.28,21.29,13800.0,19.1421,19.1421,19.1062,19.1152,13800.0
2015-08-28 13:40:00,21.29,21.31,21.28,21.31,11600.0,19.1152,19.1331,19.1062,19.1331,11600.0
2015-08-28 13:45:00,21.31,21.33,21.3,21.32,12800.0,19.1331,19.1511,19.1241,19.1421,12800.0
2015-08-28 13:50:00,21.32,21.34,21.31,21.34,14800.0,19.1421,19.1601,19.1331,19.1601,14800.0
2015-08-28 13:55:00,21.34,21.34,21.32,21.34,17260.0,19.1601,19.1601,19.1421,19.1601,17260.0
2015-08-28 14:00:00,21.34,21.37,21.33,21.34,13800.0,19.1601,19.187,19.1511,19.1601,13800.0
2015-08-28 14:05:00,21.34,21.37,21.34,21.36,5588.0,19.1601,19.187,19.1601,19.178,5588.0
2015-08-28 14:10:00,21.36,21.37,21.34,21.34,12000.0,19.178,19.187,19.1601,19.1601,12000.0
2015-08-28 14:15:00,21.34,21.35,21.33,21.35,6400.0,19.1601,19.169,19.1511,19.169,6400.0
2015-08-28 14:20:00,21.35,21.38,21.34,21.34,16968.0,19.169,19.196,19.1601,19.1601,16968.0
2015-08-28 14:25:00,21.34,21.34,21.31,21.34,11200.0,19.1601,19.1601,19.1331,19.1601,11200.0
2015-08-28 14:30:00,21.34,21.35,21.33,21.33,10136.0,19.1601,19.169,19.1511,19.1511,10136.0
2015-08-28 14:35:00,21.32,21.34,21.31,21.34,14400.0,19.1421,19.1601,19.1331,19.1601,14400.0
2015-08-28 14:40:00,21.34,21.34,21.33,21.33,8600.0,19.1601,19.1601,19.1511,19.1511,8600.0
2015-08-28 14:45:00,21.34,21.37,21.34,21.36,12840.0,19.1601,19.187,19.1601,19.178,12840.0
2015-08-28 14:50:00,21.36,21.36,21.35,21.35,10800.0,19.178,19.178,19.169,19.169,10800.0
2015-08-28 14:55:00,21.35,21.36,21.35,21.36,9600.0,19.169,19.178,19.169,19.178,9600.0
2015-08-28 15:00:00,21.36,21.37,21.32,21.37,22616.0,19.178,19.187,19.1421,19.187,22616.0
2015-08-28 15:05:00,21.37,21.37,21.33,21.35,37944.0,19.187,19.187,19.1511,19.169,37944.0
2015-08-28 15:10:00,21.35,21.35,21.33,21.33,14912.0,19.169,19.169,19.1511,19.1511,14912.0
2015-08-28 15:15:00,21.33,21.35,21.32,21.35,19200.0,19.1511,19.169,19.1421,19.169,19200.0
2015-08-28 15:20:00,21.35,21.35,21.31,21.31,18400.0,19.169,19.169,19.1331,19.1331,18400.0
2015-08-28 15:25:00,21.31,21.31,21.29,21.31,24000.0,19.1331,19.1331,19.1152,19.1331,24000.0
2015-08-28 15:30:00,21.3,21.32,21.29,21.31,30564.0,19.1241,19.1421,19.1152,19.1331,30564.0
2015-08-28 15:35:00,21.3,21.3,21.26,21.26,35596.0,19.1241,19.1241,19.0882,19.0882,35596.0
2015-08-28 15:40:00,21.26,21.28,21.24,21.27,39592.0,19.0882,19.1062,19.0703,19.0972,39592.0
2015-08-28 15:45:00,21.28,21.29,21.25,21.27,38868.0,19.1062,19.1152,19.0793,19.0972,38868.0
2015-08-28 15:50:00,21.27,21.33,21.27,21.31,55316.0,19.0972,19.1511,19.0972,19.1331,55316.0
2015-08-28 15:55:00,21.3,21.35,21.3,21.34,129132.0,19.1241,19.169,19.1241,19.1601,129132.0
2015-08-31 09:30:00,21.22,21.22,21.13,21.15,23596.0,19.0523,19.0523,18.9715,18.9895,23596.0
2015-08-31 09:35:00,21.19,21.21,21.17,21.18,18000.0,19.0254,19.0433,19.0074,19.0164,18000.0
2015-08-31 09:40:00,21.17,21.22,21.17,21.21,15664.0,19.0074,19.0523,19.0074,19.0433,15664.0
2015-08-31 09:45:00,21.18,21.27,21.18,21.23,23860.0,19.0164,19.0972,19.0164,19.0613,23860.0
2015-08-31 09:50:00,21.23,21.27,21.21,21.25,34800.0,19.0613,19.0972,19.0433,19.0793,34800.0
2015-08-31 09:55:00,21.26,21.27,21.22,21.23,18800.0,19.0882,19.0972,19.0523,19.0613,18800.0
2015-08-31 10:00:00,21.23,21.25,21.22,21.24,33116.0,19.0613,19.0793,19.0523,19.0703,33116.0
2015-08-31 10:05:00,21.24,21.27,21.23,21.26,38628.0,19.0703,19.0972,19.0613,19.0882,38628.0
2015-08-31 10:10:00,21.26,21.3,21.26,21.3,21600.0,19.0882,19.1241,19.0882,19.1241,21600.0
2015-08-31 10:15:00,21.3,21.32,21.27,21.3,36800.0,19.1241,19.1421,19.0972,19.1241,36800.0
2015-08-31 10:20:00,21.31,21.34,21.31,21.34,13200.0,19.1331,19.1601,19.1331,19.1601,13200.0
2015-08-31 10:25:00,21.34,21.36,21.33,21.36,12872.0,19.1601,19.178,19.1511,19.178,12872.0
2015-08-31 10:30:00,21.36,21.36,21.31,21.31,14400.0,19.178,19.178,19.1331,19.1331,14400.0
2015-08-31 10:35:00,21.31,21.32,21.3,21.31,10272.0,19.1331,19.1421,19.1241,19.1331,10272.0
2015-08-31 10:40:00,21.32,21.32,21.3,21.31,11640.0,19.1421,19.1421,19.1241,19.1331,11640.0
2015-08-31 10:45:00,21.31,21.31,21.29,21.29,11600.0,19.1331,19.1331,19.1152,19.1152,11600.0
2015-08-31 10:50:00,21.29,21.29,21.27,21.27,10000.0,19.1152,19.1152,19.0972,19.0972,10000.0
2015-08-31 10:55:00,21.27,21.27,21.25,21.25,20524.0,19.0972,19.0972,19.0793,19.0793,20524.0
2015-08-31 11:00:00,21.25,21.28,21.25,21.28,32000.0,19.0793,19.1062,19.0793,19.1062,32000.0
2015-08-31 11:05:00,21.27,21.27,21.25,21.27,25200.0,19.0972,19.0972,19.0793,19.0972,25200.0
2015-08-31 11:10:00,21.26,21.26,21.24,21.25,34480.0,19.0882,19.0882,19.0703,19.0793,34480.0
2015-08-31 11:15:00,21.26,21.27,21.25,21.25,15200.0,19.0882,19.0972,19.0793,19.0793,15200.0
2015-08-31 11:20:00,21.25,21.29,21.25,21.28,20800.0,19.0793,19.1152,19.0793,19.1062,20800.0
2015-08-31 11:25:00,21.29,21.31,21.28,21.29,7600.0,19.1152,19.1331,19.1062,19.1152,7600.0
2015-08-31 11:30:00,21.28,21.29,21.28,21.29,17504.0,19.1062,19.1152,19.1062,19.1152,17504.0
2015-08-31 11:35:00,21.28,21.31,21.27,21.31,10656.0,19.1062,19.1331,19.0972,19.1331,10656.0
2015-08-31 11:40:00,21.31,21.36,21.31,21.35,10000.0,19.1331,19.178,19.1331,19.169,10000.0
2015-08-31 11:45:00,21.34,21.34,21.31,21.32,14492.0,19.1601,19.1601,19.1331,19.1421,14492.0
2015-08-31 11:50:00,21.32,21.33,21.3,21.31,24156.0,19.1421,19.1511,19.1241,19.1331,24156.0
2015-08-31 11:55:00,21.3,21.3,21.26,21.27,12400.0,19.1241,19.1241,19.0882,19.0972,12400.0
2015-08-31 12:00:00,21.28,21.3,21.28,21.3,4456.0,19.1062,19.1241,19.1062,19.1241,4456.0
2015-08-31 12:05:00,21.29,21.3,21.29,21.29,13680.0,19.1152,19.1241,19.1152,19.1152,13680.0
2015-08-31 12:10:00,21.29,21.32,21.29,21.31,5600.0,19.1152,19.1421,19.1152,19.1331,5600.0
2015-08-31 12:15:00,21.31,21.35,21.31,21.34,9600.0,19.1331,19.169,19.1331,19.1601,9600.0
2015-08-31 12:20:00,21.35,21.37,21.34,21.36,34696.0,19.169,19.187,19.1601,19.178,34696.0
2015-08-31 12:25:00,21.37,21.41,21.37,21.39,52068.0,19.187,19.2229,19.187,19.205,52068.0
2015-08-31 12:30:00,21.39,21.4,21.37,21.38,12000.0,19.205,19.2139,19.187,19.196,12000.0
2015-08-31 12:35:00,21.37,21.38,21.37,21.38,12368.0,19.187,19.196,19.187,19.196,12368.0
2015-08-31 12:40:00,21.38,21.38,21.36,21.36,6400.0,19.196,19.196,19.178,19.178,6400.0
2015-08-31 12:45:00,21.36,21.36,21.34,21.34,11152.0,19.178,19.178,19.1601,19.1601,11152.0
2015-08-31 12:50:00,21.34,21.35,21.33,21.35,14000.0,19.1601,19.169,19.1511,19.169,14000.0
2015-08-31 12:55:00,21.34,21.34,21.32,21.32,5528.0,19.1601,19.1601,19.1421,19.1421,5528.0
2015-08-31 13:00:00,21.32,21.32,21.3,21.3,7600.0,19.1421,19.1421,19.1241,19.1241,7600.0
2015-08-31 13:05:00,21.31,21.31,21.29,21.31,5200.0,19.1331,19.1331,19.1152,19.1331,5200.0
2015-08-31 13:10:00,21.31,21.32,21.31,21.31,9200.0,19.1331,19.1421,19.1331,19.1331,9200.0
2015-08-31 13:15:00,21.32,21.32,21.31,21.31,8376.0,19.1421,19.1421,19.1331,19.1331,8376.0
2015-08-31 13:20:00,21.31,21.31,21.28,21.29,9600.0,19.1331,19.1331,19.1062,19.1152,9600.0
2015-08-31 13:25:00,21.29,21.3,21.28,21.29,11568.0,19.1152,19.1241,19.1062,19.1152,11568.0
2015-08-31 13:30:00,21.29,21.29,21.26,21.26,15200.0,19.1152,19.1152,19.0882,19.0882,15200.0
2015-08-31 13:35:00,21.26,21.29,21.26,21.29,31100.0,19.0882,19.1152,19.0882,19.1152,31100.0
2015-08-31 13:40:00,21.29,21.32,21.28,21.3,56748.0,19.1152,19.1421,19.1062,19.1241,56748.0
2015-08-31 13:45:00,21.31,21.31,21.29,21.29,17200.0,19.1331,19.1331,19.1152,19.1152,17200.0
2015-08-31 13:50:00,21.28,21.29,21.28,21.29,13600.0,19.1062,19.1152,19.1062,19.1152,13600.0
2015-08-31 13:55:00,21.3,21.3,21.29,21.3,9020.0,19.1241,19.1241,19.1152,19.1241,9020.0
2015-08-31 14:00:00,21.3,21.31,21.3,21.31,13476.0,19.1241,19.1331,19.1241,19.1331,13476.0
2015-08-31 14:05:00,21.31,21.31,21.29,21.29,6800.0,19.1331,19.1331,19.1152,19.1152,6800.0
2015-08-31 14:10:00,21.3,21.3,21.26,21.27,36052.0,19.1241,19.1241,19.0882,19.0972,36052.0
2015-08-31 14:15:00,21.27,21.28,21.26,21.27,13604.0,19.0972,19.1062,19.0882,19.0972,13604.0
2015-08-31 14:20:00,21.28,21.28,21.27,21.28,5200.0,19.1062,19.1062,19.0972,19.1062,5200.0
2015-08-31 14:25:00,21.29,21.31,21.28,21.3,19996.0,19.1152,19.1331,19.1062,19.1241,19996.0
2015-08-31 14:30:00,21.3,21.32,21.3,21.32,17376.0,19.1241,19.1421,19.1241,19.1421,17376.0
2015-08-31 14:35:00,21.32,21.34,21.31,21.31,23196.0,19.1421,19.1601,19.1331,19.1331,23196.0
2015-08-31 14:40:00,21.31,21.31,21.29,21.3,11788.0,19.1331,19.1331,19.1152,19.1241,11788.0
2015-08-31 14:45:00,21.29,21.3,21.29,21.29,21304.0,19.1152,19.1241,19.1152,19.1152,21304.0
2015-08-31 14:50:00,21.28,21.29,21.27,21.28,18800.0,19.1062,19.1152,19.0972,19.1062,18800.0
2015-08-31 14:55:00,21.28,21.29,21.27,21.29,8800.0,19.1062,19.1152,19.0972,19.1152,8800.0
2015-08-31 15:00:00,21.29,21.3,21.29,21.29,13200.0,19.1152,19.1241,19.1152,19.1152,13200.0
2015-08-31 15:05:00,21.29,21.31,21.28,21.31,18424.0,19.1152,19.1331,19.1062,19.1331,18424.0
2015-08-31 15:10:00,21.3,21.32,21.3,21.32,18848.0,19.1241,19.1421,19.1241,19.1421,18848.0
2015-08-31 15:15:00,21.32,21.32,21.28,21.29,30716.0,19.1421,19.1421,19.1062,19.1152,30716.0
2015-08-31 15:20:00,21.29,21.29,21.25,21.28,14400.0,19.1152,19.1152,19.0793,19.1062,14400.0
2015-08-31 15:25:00,21.28,21.28,21.25,21.27,65972.0,19.1062,19.1062,19.0793,19.0972,65972.0
2015-08-31 15:30:00,21.27,21.31,21.26,21.31,48132.0,19.0972,19.1331,19.0882,19.1331,48132.0
2015-08-31 15:35:00,21.31,21.32,21.29,21.29,40296.0,19.1331,19.1421,19.1152,19.1152,40296.0
2015-08-31 15:40:00,21.3,21.33,21.3,21.32,36992.0,19.1241,19.1511,19.1241,19.1421,36992.0
2015-08-31 15:45:00,21.32,21.34,21.3,21.32,29948.0,19.1421,19.1601,19.1241,19.1421,29948.0
2015-08-31 15:50:00,21.31,21.32,21.3,21.3,59028.0,19.1331,19.1421,19.1241,19.1241,59028.0
2015-08-31 15:55:00,21.3,21.31,21.24,21.25,114152.0,19.1241,19.1331,19.0703,19.0793,114152.0
2015-09-01 09:30:00,20.9,20.91,20.75,20.88,44468.0,18.765,18.774,18.6303,18.747,44468.0
2015-09-01 09:35:00,20.91,20.99,20.9,20.96,24400.0,18.774,18.8458,18.765,18.8189,24400.0
2015-09-01 09:40:00,20.96,20.98,20.92,20.97,39852.0,18.8189,18.8368,18.783,18.8279,39852.0
2015-09-01 09:45:00,20.97,21.04,20.97,21.02,30468.0,18.8279,18.8907,18.8279,18.8727,30468.0
2015-09-01 09:50:00,21.0,21.02,20.97,20.98,25372.0,18.8548,18.8727,18.8279,18.8368,25372.0
2015-09-01 09:55:00,20.98,21.0,20.94,20.97,21600.0,18.8368,18.8548,18.8009,18.8279,21600.0
2015-09-01 10:00:00,20.97,20.97,20.9,20.91,37824.0,18.8279,18.8279,18.765,18.774,37824.0
2015-09-01 10:05:00,20.9,20.97,20.89,20.97,25600.0,18.765,18.8279,18.756,18.8279,25600.0
2015-09-01 10:10:00,20.97,20.98,20.94,20.98,14000.0,18.8279,18.8368,18.8009,18.8368,14000.0
2015-09-01 10:15:00,20.98,21.01,20.97,21.0,26000.0,18.8368,18.8638,18.8279,18.8548,26000.0
2015-09-01 10:20:00,20.99,21.0,20.97,20.99,32828.0,18.8458,18.8548,18.8279,18.8458,32828.0
2015-09-01 10:25:00,20.99,21.05,20.99,21.05,25072.0,18.8458,18.8997,18.8458,18.8997,25072.0
2015-09-01 10:30:00,21.05,21.05,21.01,21.05,16656.0,18.8997,18.8997,18.8638,18.8997,16656.0
2015-09-01 10:35:00,21.05,21.09,21.05,21.06,45200.0,18.8997,18.9356,18.8997,18.9087,45200.0
2015-09-01 10:40:00,21.06,21.06,20.99,20.99,21024.0,18.9087,18.9087,18.8458,18.8458,21024.0
2015-09-01 10:45:00,20.99,21.0,20.98,20.99,13056.0,18.8458,18.8548,18.8368,18.8458,13056.0
2015-09-01 10:50:00,20.98,20.98,20.96,20.96,10188.0,18.8368,18.8368,18.8189,18.8189,10188.0
2015-09-01 10:55:00,20.96,20.98,20.94,20.98,50764.0,18.8189,18.8368,18.8009,18.8368,50764.0
2015-09-01 11:00:00,20.99,20.99,20.94,20.96,19808.0,18.8458,18.8458,18.8009,18.8189,19808.0
2015-09-01 11:05:00,20.96,21.0,20.96,20.99,21492.0,18.8189,18.8548,18.8189,18.8458,21492.0
2015-09-01 11:10:00,20.99,21.02,20.99,21.02,19196.0,18.8458,18.8727,18.8458,18.8727,19196.0
2015-09-01 11:15:00,21.02,21.06,21.0,21.05,20640.0,18.8727,18.9087,18.8548,18.8997,20640.0
2015-09-01 11:20:00,21.05,21.05,21.0,21.02,20200.0,18.8997,18.8997,18.8548,18.8727,20200.0
2015-09-01 11:25:00,21.02,21.02,20.99,21.0,32968.0,18.8727,18.8727,18.8458,18.8548,32968.0
2015-09-01 11:30:00,21.0,21.03,20.99,21.03,33616.0,18.8548,18.8817,18.8458,18.8817,33616.0
2015-09-01 11:35:00,21.02,21.04,21.01,21.03,10636.0,18.8727,18.8907,18.8638,18.8817,10636.0
2015-09-01 11:40:00,21.02,21.02,20.99,21.0,12200.0,18.8727,18.8727,18.8458,18.8548,12200.0
2015-09-01 11:45:00,21.0,21.03,21.0,21.03,19200.0,18.8548,18.8817,18.8548,18.8817,19200.0
2015-09-01 11:50:00,21.03,21.04,21.01,21.04,12800.0,18.8817,18.8907,18.8638,18.8907,12800.0
2015-09-01 11:55:00,21.04,21.04,21.01,21.02,16540.0,18.8907,18.8907,18.8638,18.8727,16540.0
2015-09-01 12:00:00,21.01,21.03,20.98,20.98,15600.0,18.8638,18.8817,18.8368,18.8368,15600.0
2015-09-01 12:05:00,20.98,20.98,20.96,20.97,10440.0,18.8368,18.8368,18.8189,18.8279,10440.0
2015-09-01 12:10:00,20.97,20.97,20.96,20.96,14340.0,18.8279,18.8279,18.8189,18.8189,14340.0
2015-09-01 12:15:00,20.96,20.97,20.96,20.97,15200.0,18.8189,18.8279,18.8189,18.8279,15200.0
2015-09-01 12:20:00,20.98,20.98,20.95,20.95,12300.0,18.8368,18.8368,18.8099,18.8099,12300.0
2015-09-01 12:25:00,20.96,20.96,20.93,20.95,19676.0,18.8189,18.8189,18.7919,18.8099,19676.0
2015-09-01 12:30:00,20.94,20.96,20.93,20.95,9136.0,18.8009,18.8189,18.7919,18.8099,9136.0
2015-09-01 12:35:00,20.95,20.95,20.93,20.94,10600.0,18.8099,18.8099,18.7919,18.8009,10600.0
2015-09-01 12:40:00,20.95,20.96,20.9,20.92,13560.0,18.8099,18.8189,18.765,18.783,13560.0
2015-09-01 12:45:00,20.92,20.92,20.91,20.91,12800.0,18.783,18.783,18.774,18.774,12800.0
2015-09-01 12:50:00,20.91,20.91,20.89,20.9,14000.0,18.774,18.774,18.756,18.765,14000.0
2015-09-01 12:55:00,20.91,20.91,20.89,20.89,10708.0,18.774,18.774,18.756,18.756,10708.0
2015-09-01 13:00:00,20.9,20.95,20.89,20.94,17200.0,18.765,18.8099,18.756,18.8009,17200.0
2015-09-01 13:05:00,20.94,20.94,20.89,20.9,10472.0,18.8009,18.8009,18.756,18.765,10472.0
2015-09-01 13:10:00,20.9,20.91,20.88,20.88,21600.0,18.765,18.774,18.747,18.747,21600.0
2015-09-01 13:15:00,20.88,20.9,20.88,20.9,13192.0,18.747,18.765,18.747,18.765,13192.0
2015-09-01 13:20:00,20.9,20.91,20.88,20.91,18200.0,18.765,18.774,18.747,18.774,18200.0
2015-09-01 13:25:00,20.9,20.95,20.9,20.94,12400.0,18.765,18.8099,18.765,18.8009,12400.0
2015-09-01 13:30:00,20.93,20.94,20.93,20.94,11448.0,18.7919,18.8009,18.7919,18.8009,11448.0
2015-09-01 13:35:00,20.94,20.94,20.91,20.91,13428.0,18.8009,18.8009,18.774,18.774,13428.0
2015-09-01 13:40:00,20.91,20.93,20.9,20.93,11196.0,18.774,18.7919,18.765,18.7919,11196.0
2015-09-01 13:45:00,20.92,20.92,20.9,20.9,33792.0,18.783,18.783,18.765,18.765,33792.0
2015-09-01 13:50:00,20.9,20.92,20.9,20.92,16400.0,18.765,18.783,18.765,18.783,16400.0
2015-09-01 13:55:00,20.91,20.92,20.91,20.92,7324.0,18.774,18.783,18.774,18.783,7324.0
2015-09-01 14:00:00,20.92,20.92,20.88,20.91,17224.0,18.783,18.783,18.747,18.774,17224.0
2015-09-01 14:05:00,20.9,20.91,20.88,20.88,14416.0,18.765,18.774,18.747,18.747,14416.0
2015-09-01 14:10:00,20.88,20.88,20.86,20.86,19600.0,18.747,18.747,18.7291,18.7291,19600.0
2015-09-01 14:15:00,20.86,20.86,20.84,20.85,13200.0,18.7291,18.7291,18.7111,18.7201,13200.0
2015-09-01 14:20:00,20.85,20.88,20.84,20.87,20592.0,18.7201,18.747,18.7111,18.7381,20592.0
2015-09-01 14:25:00,20.88,20.88,20.85,20.87,16800.0,18.747,18.747,18.7201,18.7381,16800.0
2015-09-01 14:30:00,20.86,20.92,20.86,20.91,15884.0,18.7291,18.783,18.7291,18.774,15884.0
2015-09-01 14:35:00,20.91,20.93,20.91,20.93,14840.0,18.774,18.7919,18.774,18.7919,14840.0
2015-09-01 14:40:00,20.93,20.94,20.9,20.91,15600.0,18.7919,18.8009,18.765,18.774,15600.0
2015-09-01 14:45:00,20.91,20.92,20.89,20.89,21976.0,18.774,18.783,18.756,18.756,21976.0
2015-09-01 14:50:00,20.9,20.94,20.89,20.89,20724.0,18.765,18.8009,18.756,18.756,20724.0
2015-09-01 14:55:00,20.89,20.9,20.86,20.87,19672.0,18.756,18.765,18.7291,18.7381,19672.0
2015-09-01 15:00:00,20.87,20.88,20.84,20.85,28000.0,18.7381,18.747,18.7111,18.7201,28000.0
2015-09-01 15:05:00,20.85,20.85,20.83,20.83,36200.0,18.7201,18.7201,18.7022,18.7022,36200.0
2015-09-01 15:10:00,20.83,20.85,20.82,20.84,44552.0,18.7022,18.7201,18.6932,18.7111,44552.0
2015-09-01 15:15:00,20.84,20.84,20.82,20.82,34516.0,18.7111,18.7111,18.6932,18.6932,34516.0
2015-09-01 15:20:00,20.81,20.84,20.8,20.83,47268.0,18.6842,18.7111,18.6752,18.7022,47268.0
2015-09-01 15:25:00,20.83,20.85,20.8,20.81,34012.0,18.7022,18.7201,18.6752,18.6842,34012.0
2015-09-01 15:30:00,20.8,20.81,20.78,20.8,36392.0,18.6752,18.6842,18.6573,18.6752,36392.0
2015-09-01 15:35:00,20.8,20.8,20.74,20.75,43600.0,18.6752,18.6752,18.6213,18.6303,43600.0
2015-09-01 15:40:00,20.75,20.75,20.68,20.71,74600.0,18.6303,18.6303,18.5675,18.5944,74600.0
2015-09-01 15:45:00,20.71,20.77,20.71,20.75,166452.0,18.5944,18.6483,18.5944,18.6303,166452.0
2015-09-01 15:50:00,20.75,20.78,20.71,20.76,185944.0,18.6303,18.6573,18.5944,18.6393,185944.0
2015-09-01 15:55:00,20.75,20.82,20.74,20.77,229920.0,18.6303,18.6932,18.6213,18.6483,229920.0
2015-09-02 09:30:00,20.98,21.17,20.98,21.02,30296.0,18.8368,19.0074,18.8368,18.8727,30296.0
2015-09-02 09:35:00,21.02,21.03,20.93,20.97,63976.0,18.8727,18.8817,18.7919,18.8279,63976.0
2015-09-02 09:40:00,21.02,21.02,20.93,20.99,21600.0,18.8727,18.8727,18.7919,18.8458,21600.0
2015-09-02 09:45:00,21.0,21.02,20.92,20.93,40000.0,18.8548,18.8727,18.783,18.7919,40000.0
2015-09-02 09:50:00,20.93,20.96,20.91,20.94,6616.0,18.7919,18.8189,18.774,18.8009,6616.0
2015-09-02 09:55:00,20.94,20.95,20.89,20.92,5200.0,18.8009,18.8099,18.756,18.783,5200.0
2015-09-02 10:00:00,20.92,20.97,20.92,20.95,16400.0,18.783,18.8279,18.783,18.8099,16400.0
2015-09-02 10:05:00,20.95,21.0,20.95,20.99,14000.0,18.8099,18.8548,18.8099,18.8458,14000.0
2015-09-02 10:10:00,20.99,21.03,20.97,21.03,12796.0,18.8458,18.8817,18.8279,18.8817,12796.0
2015-09-02 10:15:00,21.03,21.03,20.93,20.93,12000.0,18.8817,18.8817,18.7919,18.7919,12000.0
2015-09-02 10:20:00,20.94,20.97,20.92,20.97,22000.0,18.8009,18.8279,18.783,18.8279,22000.0
2015-09-02 10:25:00,20.97,20.97,20.93,20.93,8400.0,18.8279,18.8279,18.7919,18.7919,8400.0
2015-09-02 10:30:00,20.91,20.93,20.89,20.92,14000.0,18.774,18.7919,18.756,18.783,14000.0
2015-09-02 10:35:00,20.93,20.98,20.93,20.96,6000.0,18.7919,18.8368,18.7919,18.8189,6000.0
2015-09-02 10:40:00,20.96,20.99,20.96,20.98,20900.0,18.8189,18.8458,18.8189,18.8368,20900.0
2015-09-02 10:45:00,20.98,20.99,20.96,20.97,19200.0,18.8368,18.8458,18.8189,18.8279,19200.0
2015-09-02 10:50:00,20.97,20.99,20.96,20.98,15288.0,18.8279,18.8458,18.8189,18.8368,15288.0
2015-09-02 10:55:00,20.98,21.03,20.98,21.03,10800.0,18.8368,18.8817,18.8368,18.8817,10800.0
2015-09-02 11:00:00,21.03,21.04,21.03,21.03,11800.0,18.8817,18.8907,18.8817,18.8817,11800.0
2015-09-02 11:05:00,21.03,21.03,21.0,21.03,7600.0,18.8817,18.8817,18.8548,18.8817,7600.0
2015-09-02 11:10:00,21.02,21.03,21.01,21.02,9040.0,18.8727,18.8817,18.8638,18.8727,9040.0
2015-09-02 11:15:00,21.0,21.03,20.97,21.03,9200.0,18.8548,18.8817,18.8279,18.8817,9200.0
2015-09-02 11:20:00,21.03,21.03,21.0,21.01,11140.0,18.8817,18.8817,18.8548,18.8638,11140.0
2015-09-02 11:25:00,21.02,21.03,21.02,21.02,7200.0,18.8727,18.8817,18.8727,18.8727,7200.0
2015-09-02 11:30:00,21.03,21.03,21.01,21.02,8400.0,18.8817,18.8817,18.8638,18.8727,8400.0
2015-09-02 11:35:00,21.0,21.0,20.97,20.98,9600.0,18.8548,18.8548,18.8279,18.8368,9600.0
2015-09-02 11:40:00,20.98,21.0,20.96,21.0,11200.0,18.8368,18.8548,18.8189,18.8548,11200.0
2015-09-02 11:45:00,21.0,21.01,20.97,20.97,20064.0,18.8548,18.8638,18.8279,18.8279,20064.0
2015-09-02 11:50:00,20.97,20.97,20.94,20.95,21100.0,18.8279,18.8279,18.8009,18.8099,21100.0
2015-09-02 11:55:00,20.95,20.98,20.94,20.97,11104.0,18.8099,18.8368,18.8009,18.8279,11104.0
2015-09-02 12:00:00,20.98,20.98,20.96,20.96,22000.0,18.8368,18.8368,18.8189,18.8189,22000.0
2015-09-02 12:05:00,20.96,20.98,20.95,20.97,19160.0,18.8189,18.8368,18.8099,18.8279,19160.0
2015-09-02 12:10:00,20.98,20.98,20.97,20.97,18000.0,18.8368,18.8368,18.8279,18.8279,18000.0
2015-09-02 12:15:00,20.98,20.99,20.98,20.99,7600.0,18.8368,18.8458,18.8368,18.8458,7600.0
2015-09-02 12:20:00,21.0,21.03,21.0,21.03,13200.0,18.8548,18.8817,18.8548,18.8817,13200.0
2015-09-02 12:25:00,21.02,21.03,21.02,21.03,10400.0,18.8727,18.8817,18.8727,18.8817,10400.0
2015-09-02 12:30:00,21.03,21.04,21.02,21.03,31832.0,18.8817,18.8907,18.8727,18.8817,31832.0
2015-09-02 12:35:00,21.03,21.05,21.02,21.04,20000.0,18.8817,18.8997,18.8727,18.8907,20000.0
2015-09-02 12:40:00,21.03,21.03,21.01,21.02,22000.0,18.8817,18.8817,18.8638,18.8727,22000.0
2015-09-02 12:45:00,21.02,21.05,21.01,21.03,21908.0,18.8727,18.8997,18.8638,18.8817,21908.0
2015-09-02 12:50:00,21.02,21.03,21.0,21.0,6400.0,18.8727,18.8817,18.8548,18.8548,6400.0
2015-09-02 12:55:00,21.01,21.05,21.01,21.05,19600.0,18.8638,18.8997,18.8638,18.8997,19600.0
2015-09-02 13:00:00,21.05,21.05,21.03,21.03,10800.0,18.8997,18.8997,18.8817,18.8817,10800.0
2015-09-02 13:05:00,21.03,21.03,21.03,21.03,9200.0,18.8817,18.8817,18.8817,18.8817,9200.0
2015-09-02 13:10:00,21.03,21.04,21.03,21.04,9200.0,18.8817,18.8907,18.8817,18.8907,9200.0
2015-09-02 13:15:00,21.05,21.05,21.03,21.03,7600.0,18.8997,18.8997,18.8817,18.8817,7600.0
2015-09-02 13:20:00,21.03,21.06,21.03,21.05,17600.0,18.8817,18.9087,18.8817,18.8997,17600.0
2015-09-02 13:25:00,21.04,21.05,21.03,21.04,17144.0,18.8907,18.8997,18.8817,18.8907,17144.0
2015-09-02 13:30:00,21.03,21.04,21.03,21.03,7200.0,18.8817,18.8907,18.8817,18.8817,7200.0
2015-09-02 13:35:00,21.03,21.03,21.01,21.01,6560.0,18.8817,18.8817,18.8638,18.8638,6560.0
2015-09-02 13:40:00,21.02,21.03,21.01,21.02,9428.0,18.8727,18.8817,18.8638,18.8727,9428.0
2015-09-02 13:45:00,21.02,21.03,21.02,21.02,10000.0,18.8727,18.8817,18.8727,18.8727,10000.0
2015-09-02 13:50:00,21.01,21.02,21.0,21.02,14800.0,18.8638,18.8727,18.8548,18.8727,14800.0
2015-09-02 13:55:00,21.02,21.03,21.01,21.01,7200.0,18.8727,18.8817,18.8638,18.8638,7200.0
2015-09-02 14:00:00,21.01,21.04,21.0,21.0,9680.0,18.8638,18.8907,18.8548,18.8548,9680.0
2015-09-02 14:05:00,21.02,21.06,21.02,21.06,9000.0,18.8727,18.9087,18.8727,18.9087,9000.0
2015-09-02 14:10:00,21.07,21.1,21.07,21.09,16160.0,18.9176,18.9446,18.9176,18.9356,16160.0
2015-09-02 14:15:00,21.09,21.11,21.08,21.08,22032.0,18.9356,18.9536,18.9266,18.9266,22032.0
2015-09-02 14:20:00,21.08,21.1,21.08,21.1,8800.0,18.9266,18.9446,18.9266,18.9446,8800.0
2015-09-02 14:25:00,21.1,21.11,21.1,21.11,18000.0,18.9446,18.9536,18.9446,18.9536,18000.0
2015-09-02 14:30:00,21.11,21.11,21.09,21.11,30996.0,18.9536,18.9536,18.9356,18.9536,30996.0
2015-09-02 14:35:00,21.11,21.11,21.07,21.08,27124.0,18.9536,18.9536,18.9176,18.9266,27124.0
2015-09-02 14:40:00,21.08,21.09,21.04,21.06,12880.0,18.9266,18.9356,18.8907,18.9087,12880.0
2015-09-02 14:45:00,21.06,21.06,21.04,21.06,9600.0,18.9087,18.9087,18.8907,18.9087,9600.0
2015-09-02 14:50:00,21.06,21.1,21.06,21.08,9440.0,18.9087,18.9446,18.9087,18.9266,9440.0
2015-09-02 14:55:00,21.08,21.08,21.06,21.07,14000.0,18.9266,18.9266,18.9087,18.9176,14000.0
2015-09-02 15:00:00,21.07,21.1,21.07,21.09,10800.0,18.9176,18.9446,18.9176,18.9356,10800.0
2015-09-02 15:05:00,21.09,21.1,21.08,21.08,12000.0,18.9356,18.9446,18.9266,18.9266,12000.0
2015-09-02 15:10:00,21.08,21.09,21.05,21.05,24520.0,18.9266,18.9356,18.8997,18.8997,24520.0
2015-09-02 15:15:00,21.05,21.07,21.03,21.06,31200.0,18.8997,18.9176,18.8817,18.9087,31200.0
2015-09-02 15:20:00,21.06,21.07,21.04,21.04,16780.0,18.9087,18.9176,18.8907,18.8907,16780.0
2015-09-02 15:25:00,21.05,21.1,21.05,21.09,17916.0,18.8997,18.9446,18.8997,18.9356,17916.0
2015-09-02 15:30:00,21.09,21.1,21.08,21.09,13800.0,18.9356,18.9446,18.9266,18.9356,13800.0
2015-09-02 15:35:00,21.09,21.12,21.09,21.1,30924.0,18.9356,18.9625,18.9356,18.9446,30924.0
2015-09-02 15:40:00,21.11,21.11,21.09,21.1,10400.0,18.9536,18.9536,18.9356,18.9446,10400.0
2015-09-02 15:45:00,21.1,21.12,21.09,21.09,54060.0,18.9446,18.9625,18.9356,18.9356,54060.0
2015-09-02 15:50:00,21.09,21.13,21.07,21.1,64280.0,18.9356,18.9715,18.9176,18.9446,64280.0
2015-09-02 15:55:00,21.1,21.16,21.1,21.16,216268.0,18.9446,18.9984,18.9446,18.9984,216268.0
2015-09-03 09:30:00,21.27,21.29,21.2,21.25,24552.0,19.0972,19.1152,19.0344,19.0793,24552.0
2015-09-03 09:35:00,21.28,21.34,21.26,21.3,19200.0,19.1062,19.1601,19.0882,19.1241,19200.0
2015-09-03 09:40:00,21.32,21.41,21.32,21.35,35156.0,19.1421,19.2229,19.1421,19.169,35156.0
2015-09-03 09:45:00,21.35,21.36,21.29,21.29,8940.0,19.169,19.178,19.1152,19.1152,8940.0
2015-09-03 09:50:00,21.29,21.36,21.29,21.29,20432.0,19.1152,19.178,19.1152,19.1152,20432.0
2015-09-03 09:55:00,21.29,21.29,21.23,21.26,12048.0,19.1152,19.1152,19.0613,19.0882,12048.0
2015-09-03 10:00:00,21.28,21.29,21.26,21.27,15348.0,19.1062,19.1152,19.0882,19.0972,15348.0
2015-09-03 10:05:00,21.27,21.29,21.27,21.29,15780.0,19.0972,19.1152,19.0972,19.1152,15780.0
2015-09-03 10:10:00,21.3,21.31,21.27,21.31,22720.0,19.1241,19.1331,19.0972,19.1331,22720.0
2015-09-03 10:15:00,21.3,21.31,21.28,21.31,15640.0,19.1241,19.1331,19.1062,19.1331,15640.0
2015-09-03 10:20:00,21.31,21.33,21.3,21.31,16448.0,19.1331,19.1511,19.1241,19.1331,16448.0
2015-09-03 10:25:00,21.31,21.33,21.3,21.32,23176.0,19.1331,19.1511,19.1241,19.1421,23176.0
2015-09-03 10:30:00,21.32,21.33,21.29,21.29,26000.0,19.1421,19.1511,19.1152,19.1152,26000.0
2015-09-03 10:35:00,21.3,21.33,21.29,21.32,30320.0,19.1241,19.1511,19.1152,19.1421,30320.0
2015-09-03 10:40:00,21.33,21.35,21.33,21.34,9200.0,19.1511,19.169,19.1511,19.1601,9200.0
2015-09-03 10:45:00,21.34,21.34,21.32,21.33,7600.0,19.1601,19.1601,19.1421,19.1511,7600.0
2015-09-03 10:50:00,21.32,21.36,21.32,21.36,10400.0,19.1421,19.178,19.1421,19.178,10400.0
2015-09-03 10:55:00,21.35,21.36,21.34,21.36,12260.0,19.169,19.178,19.1601,19.178,12260.0
2015-09-03 11:00:00,21.36,21.36,21.33,21.33,14800.0,19.178,19.178,19.1511,19.1511,14800.0
2015-09-03 11:05:00,21.33,21.35,21.32,21.34,19736.0,19.1511,19.169,19.1421,19.1601,19736.0
2015-09-03 11:10:00,21.35,21.35,21.32,21.32,13604.0,19.169,19.169,19.1421,19.1421,13604.0
2015-09-03 11:15:00,21.32,21.32,21.31,21.31,5600.0,19.1421,19.1421,19.1331,19.1331,5600.0
2015-09-03 11:20:00,21.32,21.32,21.3,21.3,18800.0,19.1421,19.1421,19.1241,19.1241,18800.0
2015-09-03 11:25:00,21.31,21.32,21.3,21.31,21200.0,19.1331,19.1421,19.1241,19.1331,21200.0
2015-09-03 11:30:00,21.31,21.31,21.3,21.31,10000.0,19.1331,19.1331,19.1241,19.1331,10000.0
2015-09-03 11:35:00,21.32,21.32,21.3,21.3,9600.0,19.1421,19.1421,19.1241,19.1241,9600.0
2015-09-03 11:40:00,21.3,21.32,21.3,21.32,9612.0,19.1241,19.1421,19.1241,19.1421,9612.0
2015-09-03 11:45:00,21.31,21.32,21.31,21.31,9600.0,19.1331,19.1421,19.1331,19.1331,9600.0
2015-09-03 11:50:00,21.31,21.31,21.3,21.31,9600.0,19.1331,19.1331,19.1241,19.1331,9600.0
2015-09-03 11:55:00,21.32,21.33,21.32,21.32,6800.0,19.1421,19.1511,19.1421,19.1421,6800.0
2015-09-03 12:00:00,21.32,21.33,21.31,21.33,13600.0,19.1421,19.1511,19.1331,19.1511,13600.0
2015-09-03 12:05:00,21.33,21.34,21.33,21.34,2000.0,19.1511,19.1601,19.1511,19.1601,2000.0
2015-09-03 12:10:00,21.34,21.34,21.31,21.31,9200.0,19.1601,19.1601,19.1331,19.1331,9200.0
2015-09-03 12:15:00,21.32,21.33,21.32,21.33,8400.0,19.1421,19.1511,19.1421,19.1511,8400.0
2015-09-03 12:20:00,21.33,21.33,21.31,21.32,8000.0,19.1511,19.1511,19.1331,19.1421,8000.0
2015-09-03 12:25:00,21.32,21.33,21.31,21.33,5600.0,19.1421,19.1511,19.1331,19.1511,5600.0
2015-09-03 12:30:00,21.33,21.33,21.3,21.3,4824.0,19.1511,19.1511,19.1241,19.1241,4824.0
2015-09-03 12:35:00,21.3,21.31,21.29,21.29,11200.0,19.1241,19.1331,19.1152,19.1152,11200.0
2015-09-03 12:40:00,21.28,21.28,21.25,21.28,6400.0,19.1062,19.1062,19.0793,19.1062,6400.0
2015-09-03 12:45:00,21.28,21.29,21.28,21.28,4000.0,19.1062,19.1152,19.1062,19.1062,4000.0
2015-09-03 12:50:00,21.29,21.29,21.27,21.28,6800.0,19.1152,19.1152,19.0972,19.1062,6800.0
2015-09-03 12:55:00,21.28,21.28,21.27,21.27,5640.0,19.1062,19.1062,19.0972,19.0972,5640.0
2015-09-03 13:00:00,21.27,21.27,21.27,21.27,8400.0,19.0972,19.0972,19.0972,19.0972,8400.0
2015-09-03 13:05:00,21.27,21.27,21.25,21.26,88428.0,19.0972,19.0972,19.0793,19.0882,88428.0
2015-09-03 13:10:00,21.25,21.26,21.24,21.25,28852.0,19.0793,19.0882,19.0703,19.0793,28852.0
2015-09-03 13:15:00,21.25,21.28,21.25,21.28,4400.0,19.0793,19.1062,19.0793,19.1062,4400.0
2015-09-03 13:20:00,21.29,21.3,21.28,21.3,14000.0,19.1152,19.1241,19.1062,19.1241,14000.0
2015-09-03 13:25:00,21.31,21.35,21.31,21.34,25600.0,19.1331,19.169,19.1331,19.1601,25600.0
2015-09-03 13:30:00,21.34,21.34,21.31,21.32,10000.0,19.1601,19.1601,19.1331,19.1421,10000.0
2015-09-03 13:35:00,21.32,21.32,21.3,21.31,6000.0,19.1421,19.1421,19.1241,19.1331,6000.0
2015-09-03 13:40:00,21.3,21.3,21.28,21.3,11200.0,19.1241,19.1241,19.1062,19.1241,11200.0
2015-09-03 13:45:00,21.3,21.31,21.29,21.31,5200.0,19.1241,19.1331,19.1152,19.1331,5200.0
2015-09-03 13:50:00,21.31,21.31,21.27,21.28,18512.0,19.1331,19.1331,19.0972,19.1062,18512.0
2015-09-03 13:55:00,21.3,21.3,21.26,21.26,15340.0,19.1241,19.1241,19.0882,19.0882,15340.0
2015-09-03 14:00:00,21.26,21.27,21.25,21.27,11008.0,19.0882,19.0972,19.0793,19.0972,11008.0
2015-09-03 14:05:00,21.27,21.28,21.25,21.25,16428.0,19.0972,19.1062,19.0793,19.0793,16428.0
2015-09-03 14:10:00,21.26,21.27,21.25,21.26,14400.0,19.0882,19.0972,19.0793,19.0882,14400.0
2015-09-03 14:15:00,21.25,21.28,21.25,21.27,10400.0,19.0793,19.1062,19.0793,19.0972,10400.0
2015-09-03 14:20:00,21.27,21.29,21.26,21.29,13712.0,19.0972,19.1152,19.0882,19.1152,13712.0
2015-09-03 14:25:00,21.29,21.32,21.29,21.31,10000.0,19.1152,19.1421,19.1152,19.1331,10000.0
2015-09-03 14:30:00,21.31,21.32,21.29,21.29,10224.0,19.1331,19.1421,19.1152,19.1152,10224.0
2015-09-03 14:35:00,21.29,21.32,21.28,21.32,6800.0,19.1152,19.1421,19.1062,19.1421,6800.0
2015-09-03 14:40:00,21.32,21.35,21.31,21.34,21300.0,19.1421,19.169,19.1331,19.1601,21300.0
2015-09-03 14:45:00,21.35,21.35,21.32,21.33,19200.0,19.169,19.169,19.1421,19.1511,19200.0
2015-09-03 14:50:00,21.34,21.34,21.32,21.33,24400.0,19.1601,19.1601,19.1421,19.1511,24400.0
2015-09-03 14:55:00,21.33,21.33,21.32,21.32,16800.0,19.1511,19.1511,19.1421,19.1421,16800.0
2015-09-03 15:00:00,21.33,21.34,21.33,21.33,21700.0,19.1511,19.1601,19.1511,19.1511,21700.0
2015-09-03 15:05:00,21.33,21.33,21.28,21.28,30000.0,19.1511,19.1511,19.1062,19.1062,30000.0
2015-09-03 15:10:00,21.28,21.32,21.28,21.32,9984.0,19.1062,19.1421,19.1062,19.1421,9984.0
2015-09-03 15:15:00,21.32,21.32,21.3,21.3,13200.0,19.1421,19.1421,19.1241,19.1241,13200.0
2015-09-03 15:20:00,21.3,21.33,21.3,21.3,36004.0,19.1241,19.1511,19.1241,19.1241,36004.0
2015-09-03 15:25:00,21.3,21.3,21.27,21.27,13748.0,19.1241,19.1241,19.0972,19.0972,13748.0
2015-09-03 15:30:00,21.27,21.28,21.25,21.26,16000.0,19.0972,19.1062,19.0793,19.0882,16000.0
2015-09-03 15:35:00,21.28,21.28,21.21,21.24,178740.0,19.1062,19.1062,19.0433,19.0703,178740.0
2015-09-03 15:40:00,21.24,21.28,21.22,21.26,62964.0,19.0703,19.1062,19.0523,19.0882,62964.0
2015-09-03 15:45:00,21.26,21.33,21.26,21.3,35200.0,19.0882,19.1511,19.0882,19.1241,35200.0
2015-09-03 15:50:00,21.28,21.32,21.28,21.31,29276.0,19.1062,19.1421,19.1062,19.1331,29276.0
2015-09-03 15:55:00,21.3,21.33,21.27,21.27,80968.0,19.1241,19.1511,19.0972,19.0972,80968.0
2015-09-04 09:30:00,21.0,21.04,20.91,21.03,38692.0,18.8548,18.8907,18.774,18.8817,38692.0
2015-09-04 09:35:00,20.97,21.17,20.97,21.15,24000.0,18.8279,19.0074,18.8279,18.9895,24000.0
2015-09-04 09:40:00,21.11,21.12,21.01,21.08,27520.0,18.9536,18.9625,18.8638,18.9266,27520.0
2015-09-04 09:45:00,21.08,21.09,21.04,21.07,9600.0,18.9266,18.9356,18.8907,18.9176,9600.0
2015-09-04 09:50:00,21.05,21.05,21.0,21.0,10400.0,18.8997,18.8997,18.8548,18.8548,10400.0
2015-09-04 09:55:00,21.0,21.01,21.0,21.0,15200.0,18.8548,18.8638,18.8548,18.8548,15200.0
2015-09-04 10:00:00,21.0,21.04,21.0,21.03,27600.0,18.8548,18.8907,18.8548,18.8817,27600.0
2015-09-04 10:05:00,21.02,21.03,21.02,21.03,6392.0,18.8727,18.8817,18.8727,18.8817,6392.0
2015-09-04 10:10:00,21.04,21.05,21.03,21.05,33200.0,18.8907,18.8997,18.8817,18.8997,33200.0
2015-09-04 10:15:00,21.04,21.05,21.02,21.05,33600.0,18.8907,18.8997,18.8727,18.8997,33600.0
2015-09-04 10:20:00,21.05,21.06,21.04,21.04,32784.0,18.8997,18.9087,18.8907,18.8907,32784.0
2015-09-04 10:25:00,21.04,21.09,21.04,21.07,16576.0,18.8907,18.9356,18.8907,18.9176,16576.0
2015-09-04 10:30:00,21.07,21.07,21.05,21.05,10116.0,18.9176,18.9176,18.8997,18.8997,10116.0
2015-09-04 10:35:00,21.06,21.09,21.04,21.09,16960.0,18.9087,18.9356,18.8907,18.9356,16960.0
2015-09-04 10:40:00,21.09,21.1,21.07,21.08,13540.0,18.9356,18.9446,18.9176,18.9266,13540.0
2015-09-04 10:45:00,21.07,21.08,21.06,21.06,9200.0,18.9176,18.9266,18.9087,18.9087,9200.0
2015-09-04 10:50:00,21.05,21.07,21.05,21.07,9600.0,18.8997,18.9176,18.8997,18.9176,9600.0
2015-09-04 10:55:00,21.06,21.07,21.04,21.07,12808.0,18.9087,18.9176,18.8907,18.9176,12808.0
2015-09-04 11:00:00,21.07,21.1,21.06,21.06,8800.0,18.9176,18.9446,18.9087,18.9087,8800.0
2015-09-04 11:05:00,21.06,21.07,21.04,21.05,5200.0,18.9087,18.9176,18.8907,18.8997,5200.0
2015-09-04 11:10:00,21.03,21.04,21.03,21.03,6652.0,18.8817,18.8907,18.8817,18.8817,6652.0
2015-09-04 11:15:00,21.05,21.07,21.05,21.05,10800.0,18.8997,18.9176,18.8997,18.8997,10800.0
2015-09-04 11:20:00,21.04,21.05,21.04,21.04,14000.0,18.8907,18.8997,18.8907,18.8907,14000.0
2015-09-04 11:25:00,21.04,21.04,21.02,21.04,8800.0,18.8907,18.8907,18.8727,18.8907,8800.0
2015-09-04 11:30:00,21.03,21.03,21.01,21.03,17200.0,18.8817,18.8817,18.8638,18.8817,17200.0
2015-09-04 11:35:00,21.01,21.03,21.01,21.02,7200.0,18.8638,18.8817,18.8638,18.8727,7200.0
2015-09-04 11:40:00,21.02,21.03,21.01,21.02,6000.0,18.8727,18.8817,18.8638,18.8727,6000.0
2015-09-04 11:45:00,21.02,21.05,21.02,21.05,6000.0,18.8727,18.8997,18.8727,18.8997,6000.0
2015-09-04 11:50:00,21.05,21.06,21.03,21.06,42684.0,18.8997,18.9087,18.8817,18.9087,42684.0
2015-09-04 11:55:00,21.06,21.06,21.04,21.04,4400.0,18.9087,18.9087,18.8907,18.8907,4400.0
2015-09-04 12:00:00,21.03,21.05,21.02,21.02,4000.0,18.8817,18.8997,18.8727,18.8727,4000.0
2015-09-04 12:05:00,21.02,21.02,21.01,21.02,4500.0,18.8727,18.8727,18.8638,18.8727,4500.0
2015-09-04 12:10:00,21.02,21.02,21.0,21.01,9600.0,18.8727,18.8727,18.8548,18.8638,9600.0
2015-09-04 12:15:00,21.01,21.02,20.99,21.0,8400.0,18.8638,18.8727,18.8458,18.8548,8400.0
2015-09-04 12:20:00,21.0,21.02,21.0,21.01,9000.0,18.8548,18.8727,18.8548,18.8638,9000.0
2015-09-04 12:25:00,21.01,21.01,20.99,20.99,7600.0,18.8638,18.8638,18.8458,18.8458,7600.0
2015-09-04 12:30:00,20.99,21.01,20.98,21.0,8800.0,18.8458,18.8638,18.8368,18.8548,8800.0
2015-09-04 12:35:00,21.01,21.01,21.0,21.0,3600.0,18.8638,18.8638,18.8548,18.8548,3600.0
2015-09-04 12:40:00,20.99,20.99,20.97,20.98,7732.0,18.8458,18.8458,18.8279,18.8368,7732.0
2015-09-04 12:45:00,20.98,20.99,20.97,20.99,11220.0,18.8368,18.8458,18.8279,18.8458,11220.0
2015-09-04 12:50:00,20.99,21.0,20.99,20.99,6800.0,18.8458,18.8548,18.8458,18.8458,6800.0
2015-09-04 12:55:00,21.0,21.0,20.98,20.98,18016.0,18.8548,18.8548,18.8368,18.8368,18016.0
2015-09-04 13:00:00,20.98,21.0,20.97,20.99,53668.0,18.8368,18.8548,18.8279,18.8458,53668.0
2015-09-04 13:05:00,20.99,21.0,20.98,20.99,18000.0,18.8458,18.8548,18.8368,18.8458,18000.0
2015-09-04 13:10:00,20.99,21.0,20.99,20.99,9600.0,18.8458,18.8548,18.8458,18.8458,9600.0
2015-09-04 13:15:00,21.0,21.0,20.98,20.98,10800.0,18.8548,18.8548,18.8368,18.8368,10800.0
2015-09-04 13:20:00,20.99,20.99,20.95,20.95,56956.0,18.8458,18.8458,18.8099,18.8099,56956.0
2015-09-04 13:25:00,20.95,20.97,20.95,20.97,30400.0,18.8099,18.8279,18.8099,18.8279,30400.0
2015-09-04 13:30:00,20.96,20.96,20.95,20.96,10800.0,18.8189,18.8189,18.8099,18.8189,10800.0
2015-09-04 13:35:00,20.96,20.97,20.94,20.97,29680.0,18.8189,18.8279,18.8009,18.8279,29680.0
2015-09-04 13:40:00,20.98,20.99,20.95,20.95,17600.0,18.8368,18.8458,18.8099,18.8099,17600.0
2015-09-04 13:45:00,20.95,20.95,20.95,20.95,4800.0,18.8099,18.8099,18.8099,18.8099,4800.0
2015-09-04 13:50:00,20.96,20.96,20.95,20.96,8984.0,18.8189,18.8189,18.8099,18.8189,8984.0
2015-09-04 13:55:00,20.95,20.96,20.94,20.94,6000.0,18.8099,18.8189,18.8009,18.8009,6000.0
2015-09-04 14:00:00,20.93,20.93,20.92,20.92,9200.0,18.7919,18.7919,18.783,18.783,9200.0
2015-09-04 14:05:00,20.92,20.93,20.9,20.91,7200.0,18.783,18.7919,18.765,18.774,7200.0
2015-09-04 14:10:00,20.91,20.93,20.91,20.92,12000.0,18.774,18.7919,18.774,18.783,12000.0
2015-09-04 14:15:00,20.92,20.92,20.9,20.9,10800.0,18.783,18.783,18.765,18.765,10800.0
2015-09-04 14:20:00,20.9,20.91,20.89,20.89,12000.0,18.765,18.774,18.756,18.756,12000.0
2015-09-04 14:25:00,20.9,20.91,20.9,20.9,11856.0,18.765,18.774,18.765,18.765,11856.0
2015-09-04 14:30:00,20.9,20.91,20.88,20.89,12800.0,18.765,18.774,18.747,18.756,12800.0
2015-09-04 14:35:00,20.89,20.9,20.87,20.9,15156.0,18.756,18.765,18.7381,18.765,15156.0
2015-09-04 14:40:00,20.91,20.94,20.91,20.94,9200.0,18.774,18.8009,18.774,18.8009,9200.0
2015-09-04 14:45:00,20.95,20.97,20.95,20.96,10400.0,18.8099,18.8279,18.8099,18.8189,10400.0
2015-09-04 14:50:00,20.95,20.96,20.94,20.95,6248.0,18.8099,18.8189,18.8009,18.8099,6248.0
2015-09-04 14:55:00,20.94,20.95,20.92,20.94,11600.0,18.8009,18.8099,18.783,18.8009,11600.0
2015-09-04 15:00:00,20.96,20.97,20.95,20.95,20000.0,18.8189,18.8279,18.8099,18.8099,20000.0
2015-09-04 15:05:00,20.95,20.97,20.95,20.96,9600.0,18.8099,18.8279,18.8099,18.8189,9600.0
2015-09-04 15:10:00,20.95,20.96,20.92,20.95,14800.0,18.8099,18.8189,18.783,18.8099,14800.0
2015-09-04 15:15:00,20.95,20.96,20.93,20.95,22800.0,18.8099,18.8189,18.7919,18.8099,22800.0
2015-09-04 15:20:00,20.96,20.96,20.94,20.94,12660.0,18.8189,18.8189,18.8009,18.8009,12660.0
2015-09-04 15:25:00,20.94,20.96,20.93,20.96,13600.0,18.8009,18.8189,18.7919,18.8189,13600.0
2015-09-04 15:30:00,20.96,21.0,20.95,20.98,19600.0,18.8189,18.8548,18.8099,18.8368,19600.0
2015-09-04 15:35:00,20.99,21.01,20.98,21.0,23940.0,18.8458,18.8638,18.8368,18.8548,23940.0
2015-09-04 15:40:00,20.99,21.02,20.99,21.01,21600.0,18.8458,18.8727,18.8458,18.8638,21600.0
2015-09-04 15:45:00,21.02,21.08,21.02,21.06,40744.0,18.8727,18.9266,18.8727,18.9087,40744.0
2015-09-04 15:50:00,21.06,21.06,21.0,21.01,63888.0,18.9087,18.9087,18.8548,18.8638,63888.0
2015-09-04 15:55:00,21.01,21.02,20.93,20.94,137792.0,18.8638,18.8727,18.7919,18.8009,137792.0
2015-09-08 09:30:00,21.29,21.37,21.23,21.23,29384.0,19.1152,19.187,19.0613,19.0613,29384.0
2015-09-08 09:35:00,21.25,21.27,21.22,21.25,12400.0,19.0793,19.0972,19.0523,19.0793,12400.0
2015-09-08 09:40:00,21.22,21.3,21.22,21.3,7780.0,19.0523,19.1241,19.0523,19.1241,7780.0
2015-09-08 09:45:00,21.3,21.34,21.3,21.34,27048.0,19.1241,19.1601,19.1241,19.1601,27048.0
2015-09-08 09:50:00,21.35,21.38,21.34,21.34,23380.0,19.169,19.196,19.1601,19.1601,23380.0
2015-09-08 09:55:00,21.33,21.34,21.32,21.33,12400.0,19.1511,19.1601,19.1421,19.1511,12400.0
2015-09-08 10:00:00,21.33,21.36,21.31,21.33,19964.0,19.1511,19.178,19.1331,19.1511,19964.0
2015-09-08 10:05:00,21.32,21.33,21.29,21.29,20400.0,19.1421,19.1511,19.1152,19.1152,20400.0
2015-09-08 10:10:00,21.29,21.3,21.25,21.26,16400.0,19.1152,19.1241,19.0793,19.0882,16400.0
2015-09-08 10:15:00,21.25,21.29,21.25,21.27,16800.0,19.0793,19.1152,19.0793,19.0972,16800.0
2015-09-08 10:20:00,21.27,21.28,21.25,21.26,9600.0,19.0972,19.1062,19.0793,19.0882,9600.0
2015-09-08 10:25:00,21.26,21.28,21.25,21.28,13600.0,19.0882,19.1062,19.0793,19.1062,13600.0
2015-09-08 10:30:00,21.29,21.29,21.26,21.26,9600.0,19.1152,19.1152,19.0882,19.0882,9600.0
2015-09-08 10:35:00,21.26,21.28,21.25,21.26,15200.0,19.0882,19.1062,19.0793,19.0882,15200.0
2015-09-08 10:40:00,21.25,21.25,21.22,21.23,20000.0,19.0793,19.0793,19.0523,19.0613,20000.0
2015-09-08 10:45:00,21.23,21.23,21.23,21.23,5600.0,19.0613,19.0613,19.0613,19.0613,5600.0
2015-09-08 10:50:00,21.22,21.25,21.22,21.23,17600.0,19.0523,19.0793,19.0523,19.0613,17600.0
2015-09-08 10:55:00,21.24,21.27,21.22,21.27,20200.0,19.0703,19.0972,19.0523,19.0972,20200.0
2015-09-08 11:00:00,21.26,21.27,21.25,21.26,11600.0,19.0882,19.0972,19.0793,19.0882,11600.0
2015-09-08 11:05:00,21.26,21.28,21.26,21.27,14224.0,19.0882,19.1062,19.0882,19.0972,14224.0
2015-09-08 11:10:00,21.28,21.29,21.28,21.29,14400.0,19.1062,19.1152,19.1062,19.1152,14400.0
2015-09-08 11:15:00,21.28,21.3,21.28,21.28,8900.0,19.1062,19.1241,19.1062,19.1062,8900.0
2015-09-08 11:20:00,21.28,21.31,21.28,21.31,12000.0,19.1062,19.1331,19.1062,19.1331,12000.0
2015-09-08 11:25:00,21.31,21.31,21.27,21.27,14400.0,19.1331,19.1331,19.0972,19.0972,14400.0
2015-09-08 11:30:00,21.27,21.29,21.27,21.28,8400.0,19.0972,19.1152,19.0972,19.1062,8400.0
2015-09-08 11:35:00,21.29,21.32,21.28,21.29,19600.0,19.1152,19.1421,19.1062,19.1152,19600.0
2015-09-08 11:40:00,21.3,21.31,21.3,21.31,23736.0,19.1241,19.1331,19.1241,19.1331,23736.0
2015-09-08 11:45:00,21.31,21.31,21.29,21.29,13848.0,19.1331,19.1331,19.1152,19.1152,13848.0
2015-09-08 11:50:00,21.29,21.3,21.27,21.28,15380.0,19.1152,19.1241,19.0972,19.1062,15380.0
2015-09-08 11:55:00,21.29,21.29,21.28,21.29,10400.0,19.1152,19.1152,19.1062,19.1152,10400.0
2015-09-08 12:00:00,21.3,21.3,21.28,21.29,10480.0,19.1241,19.1241,19.1062,19.1152,10480.0
2015-09-08 12:05:00,21.29,21.33,21.28,21.31,16028.0,19.1152,19.1511,19.1062,19.1331,16028.0
2015-09-08 12:10:00,21.32,21.34,21.32,21.34,10136.0,19.1421,19.1601,19.1421,19.1601,10136.0
2015-09-08 12:15:00,21.34,21.38,21.34,21.36,9600.0,19.1601,19.196,19.1601,19.178,9600.0
2015-09-08 12:20:00,21.36,21.39,21.36,21.38,34456.0,19.178,19.205,19.178,19.196,34456.0
2015-09-08 12:25:00,21.37,21.42,21.37,21.41,14560.0,19.187,19.2319,19.187,19.2229,14560.0
2015-09-08 12:30:00,21.41,21.42,21.4,21.4,14800.0,19.2229,19.2319,19.2139,19.2139,14800.0
2015-09-08 12:35:00,21.39,21.39,21.38,21.39,12000.0,19.205,19.205,19.196,19.205,12000.0
2015-09-08 12:40:00,21.39,21.39,21.38,21.39,10000.0,19.205,19.205,19.196,19.205,10000.0
2015-09-08 12:45:00,21.39,21.4,21.39,21.39,12432.0,19.205,19.2139,19.205,19.205,12432.0
2015-09-08 12:50:00,21.38,21.39,21.37,21.39,8800.0,19.196,19.205,19.187,19.205,8800.0
2015-09-08 12:55:00,21.38,21.38,21.35,21.38,23600.0,19.196,19.196,19.169,19.196,23600.0
2015-09-08 13:00:00,21.38,21.39,21.36,21.36,19200.0,19.196,19.205,19.178,19.178,19200.0
2015-09-08 13:05:00,21.36,21.37,21.34,21.37,10800.0,19.178,19.187,19.1601,19.187,10800.0
2015-09-08 13:10:00,21.37,21.4,21.37,21.38,20680.0,19.187,19.2139,19.187,19.196,20680.0
2015-09-08 13:15:00,21.38,21.39,21.37,21.37,13188.0,19.196,19.205,19.187,19.187,13188.0
2015-09-08 13:20:00,21.37,21.4,21.36,21.4,24876.0,19.187,19.2139,19.178,19.2139,24876.0
2015-09-08 13:25:00,21.41,21.43,21.4,21.43,20400.0,19.2229,19.2409,19.2139,19.2409,20400.0
2015-09-08 13:30:00,21.43,21.44,21.41,21.44,19600.0,19.2409,19.2498,19.2229,19.2498,19600.0
2015-09-08 13:35:00,21.44,21.46,21.44,21.46,32800.0,19.2498,19.2678,19.2498,19.2678,32800.0
2015-09-08 13:40:00,21.46,21.48,21.46,21.47,32000.0,19.2678,19.2858,19.2678,19.2768,32000.0
2015-09-08 13:45:00,21.47,21.48,21.46,21.47,16668.0,19.2768,19.2858,19.2678,19.2768,16668.0
2015-09-08 13:50:00,21.48,21.48,21.46,21.48,12164.0,19.2858,19.2858,19.2678,19.2858,12164.0
2015-09-08 13:55:00,21.47,21.49,21.47,21.49,18680.0,19.2768,19.2947,19.2768,19.2947,18680.0
2015-09-08 14:00:00,21.49,21.51,21.49,21.49,20724.0,19.2947,19.3127,19.2947,19.2947,20724.0
2015-09-08 14:05:00,21.49,21.5,21.48,21.49,14800.0,19.2947,19.3037,19.2858,19.2947,14800.0
2015-09-08 14:10:00,21.49,21.49,21.48,21.49,13464.0,19.2947,19.2947,19.2858,19.2947,13464.0
2015-09-08 14:15:00,21.49,21.53,21.49,21.49,21200.0,19.2947,19.3306,19.2947,19.2947,21200.0
2015-09-08 14:20:00,21.5,21.53,21.5,21.52,19304.0,19.3037,19.3306,19.3037,19.3217,19304.0
2015-09-08 14:25:00,21.53,21.55,21.53,21.54,17200.0,19.3306,19.3486,19.3306,19.3396,17200.0
2015-09-08 14:30:00,21.54,21.54,21.53,21.54,16800.0,19.3396,19.3396,19.3306,19.3396,16800.0
2015-09-08 14:35:00,21.54,21.57,21.53,21.56,30536.0,19.3396,19.3666,19.3306,19.3576,30536.0
2015-09-08 14:40:00,21.56,21.58,21.55,21.57,26852.0,19.3576,19.3755,19.3486,19.3666,26852.0
2015-09-08 14:45:00,21.58,21.58,21.54,21.55,44008.0,19.3755,19.3755,19.3396,19.3486,44008.0
2015-09-08 14:50:00,21.55,21.57,21.55,21.56,27436.0,19.3486,19.3666,19.3486,19.3576,27436.0
2015-09-08 14:55:00,21.57,21.57,21.55,21.56,31856.0,19.3666,19.3666,19.3486,19.3576,31856.0
2015-09-08 15:00:00,21.56,21.57,21.55,21.57,27000.0,19.3576,19.3666,19.3486,19.3666,27000.0
2015-09-08 15:05:00,21.56,21.57,21.52,21.53,45288.0,19.3576,19.3666,19.3217,19.3306,45288.0
2015-09-08 15:10:00,21.53,21.54,21.52,21.52,105612.0,19.3306,19.3396,19.3217,19.3217,105612.0
2015-09-08 15:15:00,21.52,21.52,21.5,21.51,23600.0,19.3217,19.3217,19.3037,19.3127,23600.0
2015-09-08 15:20:00,21.5,21.51,21.5,21.5,62376.0,19.3037,19.3127,19.3037,19.3037,62376.0
2015-09-08 15:25:00,21.49,21.52,21.49,21.52,28900.0,19.2947,19.3217,19.2947,19.3217,28900.0
2015-09-08 15:30:00,21.52,21.53,21.51,21.51,33144.0,19.3217,19.3306,19.3127,19.3127,33144.0
2015-09-08 15:35:00,21.51,21.56,21.51,21.56,46396.0,19.3127,19.3576,19.3127,19.3576,46396.0
2015-09-08 15:40:00,21.56,21.57,21.55,21.56,49528.0,19.3576,19.3666,19.3486,19.3576,49528.0
2015-09-08 15:45:00,21.56,21.58,21.54,21.55,40988.0,19.3576,19.3755,19.3396,19.3486,40988.0
2015-09-08 15:50:00,21.56,21.59,21.55,21.58,47120.0,19.3576,19.3845,19.3486,19.3755,47120.0
2015-09-08 15:55:00,21.58,21.6,21.57,21.59,171764.0,19.3755,19.3935,19.3666,19.3845,171764.0
2015-09-09 09:30:00,21.76,21.81,21.68,21.69,32748.0,19.5372,19.582,19.4653,19.4743,32748.0
2015-09-09 09:35:00,21.72,21.75,21.69,21.7,93376.0,19.5012,19.5282,19.4743,19.4833,93376.0
2015-09-09 09:40:00,21.69,21.7,21.58,21.6,21620.0,19.4743,19.4833,19.3755,19.3935,21620.0
2015-09-09 09:45:00,21.6,21.6,21.54,21.54,22800.0,19.3935,19.3935,19.3396,19.3396,22800.0
2015-09-09 09:50:00,21.55,21.55,21.53,21.53,4400.0,19.3486,19.3486,19.3306,19.3306,4400.0
2015-09-09 09:55:00,21.53,21.57,21.52,21.52,39644.0,19.3306,19.3666,19.3217,19.3217,39644.0
2015-09-09 10:00:00,21.54,21.55,21.52,21.53,57200.0,19.3396,19.3486,19.3217,19.3306,57200.0
2015-09-09 10:05:00,21.52,21.52,21.49,21.52,27344.0,19.3217,19.3217,19.2947,19.3217,27344.0
2015-09-09 10:10:00,21.51,21.53,21.5,21.51,26800.0,19.3127,19.3306,19.3037,19.3127,26800.0
2015-09-09 10:15:00,21.52,21.52,21.49,21.5,11604.0,19.3217,19.3217,19.2947,19.3037,11604.0
2015-09-09 10:20:00,21.49,21.51,21.48,21.51,13400.0,19.2947,19.3127,19.2858,19.3127,13400.0
2015-09-09 10:25:00,21.5,21.51,21.49,21.49,19084.0,19.3037,19.3127,19.2947,19.2947,19084.0
2015-09-09 10:30:00,21.49,21.5,21.46,21.46,17948.0,19.2947,19.3037,19.2678,19.2678,17948.0
2015-09-09 10:35:00,21.46,21.46,21.43,21.43,9600.0,19.2678,19.2678,19.2409,19.2409,9600.0
2015-09-09 10:40:00,21.43,21.43,21.42,21.43,7236.0,19.2409,19.2409,19.2319,19.2409,7236.0
2015-09-09 10:45:00,21.44,21.45,21.44,21.44,13200.0,19.2498,19.2588,19.2498,19.2498,13200.0
2015-09-09 10:50:00,21.44,21.45,21.43,21.45,28000.0,19.2498,19.2588,19.2409,19.2588,28000.0
2015-09-09 10:55:00,21.44,21.51,21.44,21.51,30120.0,19.2498,19.3127,19.2498,19.3127,30120.0
2015-09-09 11:00:00,21.51,21.51,21.5,21.5,6340.0,19.3127,19.3127,19.3037,19.3037,6340.0
2015-09-09 11:05:00,21.52,21.52,21.5,21.52,6000.0,19.3217,19.3217,19.3037,19.3217,6000.0
2015-09-09 11:10:00,21.52,21.53,21.52,21.53,7480.0,19.3217,19.3306,19.3217,19.3306,7480.0
2015-09-09 11:15:00,21.53,21.53,21.52,21.52,10000.0,19.3306,19.3306,19.3217,19.3217,10000.0
2015-09-09 11:20:00,21.52,21.52,21.5,21.51,11044.0,19.3217,19.3217,19.3037,19.3127,11044.0
2015-09-09 11:25:00,21.51,21.52,21.51,21.52,6400.0,19.3127,19.3217,19.3127,19.3217,6400.0
2015-09-09 11:30:00,21.52,21.54,21.52,21.53,14620.0,19.3217,19.3396,19.3217,19.3306,14620.0
2015-09-09 11:35:00,21.53,21.53,21.5,21.51,13096.0,19.3306,19.3306,19.3037,19.3127,13096.0
2015-09-09 11:40:00,21.5,21.5,21.49,21.49,9600.0,19.3037,19.3037,19.2947,19.2947,9600.0
2015-09-09 11:45:00,21.5,21.51,21.5,21.5,10800.0,19.3037,19.3127,19.3037,19.3037,10800.0
2015-09-09 11:50:00,21.5,21.51,21.5,21.5,15800.0,19.3037,19.3127,19.3037,19.3037,15800.0
2015-09-09 11:55:00,21.5,21.54,21.5,21.54,13000.0,19.3037,19.3396,19.3037,19.3396,13000.0
2015-09-09 12:00:00,21.54,21.55,21.53,21.55,34356.0,19.3396,19.3486,19.3306,19.3486,34356.0
2015-09-09 12:05:00,21.55,21.56,21.54,21.56,10004.0,19.3486,19.3576,19.3396,19.3576,10004.0
2015-09-09 12:10:00,21.57,21.57,21.56,21.56,1200.0,19.3666,19.3666,19.3576,19.3576,1200.0
2015-09-09 12:15:00,21.55,21.59,21.55,21.59,47040.0,19.3486,19.3845,19.3486,19.3845,47040.0
2015-09-09 12:20:00,21.59,21.59,21.57,21.57,14400.0,19.3845,19.3845,19.3666,19.3666,14400.0
2015-09-09 12:25:00,21.56,21.56,21.55,21.56,6000.0,19.3576,19.3576,19.3486,19.3576,6000.0
2015-09-09 12:30:00,21.57,21.57,21.56,21.56,20548.0,19.3666,19.3666,19.3576,19.3576,20548.0
2015-09-09 12:35:00,21.56,21.56,21.55,21.56,22824.0,19.3576,19.3576,19.3486,19.3576,22824.0
2015-09-09 12:40:00,21.55,21.56,21.55,21.56,15420.0,19.3486,19.3576,19.3486,19.3576,15420.0
2015-09-09 12:45:00,21.55,21.56,21.54,21.54,8800.0,19.3486,19.3576,19.3396,19.3396,8800.0
2015-09-09 12:50:00,21.54,21.54,21.52,21.54,19600.0,19.3396,19.3396,19.3217,19.3396,19600.0
2015-09-09 12:55:00,21.54,21.54,21.53,21.54,14000.0,19.3396,19.3396,19.3306,19.3396,14000.0
2015-09-09 13:00:00,21.54,21.56,21.54,21.56,17600.0,19.3396,19.3576,19.3396,19.3576,17600.0
2015-09-09 13:05:00,21.56,21.56,21.54,21.54,6000.0,19.3576,19.3576,19.3396,19.3396,6000.0
2015-09-09 13:10:00,21.54,21.55,21.53,21.55,9600.0,19.3396,19.3486,19.3306,19.3486,9600.0
2015-09-09 13:15:00,21.54,21.56,21.54,21.56,6000.0,19.3396,19.3576,19.3396,19.3576,6000.0
2015-09-09 13:20:00,21.56,21.56,21.54,21.54,9600.0,19.3576,19.3576,19.3396,19.3396,9600.0
2015-09-09 13:25:00,21.54,21.54,21.5,21.51,6400.0,19.3396,19.3396,19.3037,19.3127,6400.0
2015-09-09 13:30:00,21.5,21.51,21.5,21.5,14800.0,19.3037,19.3127,19.3037,19.3037,14800.0
2015-09-09 13:35:00,21.5,21.5,21.5,21.5,11756.0,19.3037,19.3037,19.3037,19.3037,11756.0
2015-09-09 13:40:00,21.49,21.49,21.48,21.49,13600.0,19.2947,19.2947,19.2858,19.2947,13600.0
2015-09-09 13:45:00,21.49,21.5,21.48,21.5,35332.0,19.2947,19.3037,19.2858,19.3037,35332.0
2015-09-09 13:50:00,21.5,21.5,21.47,21.48,60200.0,19.3037,19.3037,19.2768,19.2858,60200.0
2015-09-09 13:55:00,21.48,21.49,21.46,21.47,31276.0,19.2858,19.2947,19.2678,19.2768,31276.0
2015-09-09 14:00:00,21.46,21.48,21.46,21.48,30400.0,19.2678,19.2858,19.2678,19.2858,30400.0
2015-09-09 14:05:00,21.48,21.5,21.47,21.49,19200.0,19.2858,19.3037,19.2768,19.2947,19200.0
2015-09-09 14:10:00,21.49,21.5,21.49,21.5,22736.0,19.2947,19.3037,19.2947,19.3037,22736.0
2015-09-09 14:15:00,21.49,21.5,21.48,21.5,16000.0,19.2947,19.3037,19.2858,19.3037,16000.0
2015-09-09 14:20:00,21.49,21.5,21.46,21.46,23200.0,19.2947,19.3037,19.2678,19.2678,23200.0
2015-09-09 14:25:00,21.47,21.47,21.45,21.46,23264.0,19.2768,19.2768,19.2588,19.2678,23264.0
2015-09-09 14:30:00,21.46,21.46,21.45,21.45,12400.0,19.2678,19.2678,19.2588,19.2588,12400.0
2015-09-09 14:35:00,21.45,21.46,21.44,21.44,19600.0,19.2588,19.2678,19.2498,19.2498,19600.0
2015-09-09 14:40:00,21.44,21.44,21.42,21.43,51944.0,19.2498,19.2498,19.2319,19.2409,51944.0
2015-09-09 14:45:00,21.43,21.44,21.43,21.44,8200.0,19.2409,19.2498,19.2409,19.2498,8200.0
2015-09-09 14:50:00,21.44,21.45,21.43,21.45,19052.0,19.2498,19.2588,19.2409,19.2588,19052.0
2015-09-09 14:55:00,21.44,21.45,21.43,21.43,18400.0,19.2498,19.2588,19.2409,19.2409,18400.0
2015-09-09 15:00:00,21.43,21.47,21.4,21.47,36156.0,19.2409,19.2768,19.2139,19.2768,36156.0
2015-09-09 15:05:00,21.46,21.47,21.45,21.46,22064.0,19.2678,19.2768,19.2588,19.2678,22064.0
2015-09-09 15:10:00,21.45,21.46,21.42,21.45,29804.0,19.2588,19.2678,19.2319,19.2588,29804.0
2015-09-09 15:15:00,21.45,21.47,21.42,21.45,30400.0,19.2588,19.2768,19.2319,19.2588,30400.0
2015-09-09 15:20:00,21.45,21.46,21.43,21.44,15200.0,19.2588,19.2678,19.2409,19.2498,15200.0
2015-09-09 15:25:00,21.43,21.44,21.39,21.41,77800.0,19.2409,19.2498,19.205,19.2229,77800.0
2015-09-09 15:30:00,21.41,21.41,21.35,21.36,53300.0,19.2229,19.2229,19.169,19.178,53300.0
2015-09-09 15:35:00,21.36,21.38,21.35,21.36,49076.0,19.178,19.196,19.169,19.178,49076.0
2015-09-09 15:40:00,21.35,21.35,21.31,21.31,42548.0,19.169,19.169,19.1331,19.1331,42548.0
2015-09-09 15:45:00,21.3,21.32,21.27,21.29,46884.0,19.1241,19.1421,19.0972,19.1152,46884.0
2015-09-09 15:50:00,21.29,21.29,21.25,21.25,119716.0,19.1152,19.1152,19.0793,19.0793,119716.0
2015-09-09 15:55:00,21.25,21.28,21.23,21.26,167416.0,19.0793,19.1062,19.0613,19.0882,167416.0
2015-09-10 09:30:00,21.23,21.26,21.23,21.26,15360.0,19.0613,19.0882,19.0613,19.0882,15360.0
2015-09-10 09:35:00,21.28,21.28,21.24,21.28,9200.0,19.1062,19.1062,19.0703,19.1062,9200.0
2015-09-10 09:40:00,21.28,21.32,21.26,21.28,19200.0,19.1062,19.1421,19.0882,19.1062,19200.0
2015-09-10 09:45:00,21.28,21.32,21.28,21.3,20220.0,19.1062,19.1421,19.1062,19.1241,20220.0
2015-09-10 09:50:00,21.29,21.32,21.28,21.28,9024.0,19.1152,19.1421,19.1062,19.1062,9024.0
2015-09-10 09:55:00,21.27,21.3,21.26,21.27,34000.0,19.0972,19.1241,19.0882,19.0972,34000.0
2015-09-10 10:00:00,21.28,21.33,21.25,21.25,21104.0,19.1062,19.1511,19.0793,19.0793,21104.0
2015-09-10 10:05:00,21.27,21.3,21.27,21.27,17336.0,19.0972,19.1241,19.0972,19.0972,17336.0
2015-09-10 10:10:00,21.26,21.28,21.25,21.27,8800.0,19.0882,19.1062,19.0793,19.0972,8800.0
2015-09-10 10:15:00,21.27,21.3,21.25,21.3,22800.0,19.0972,19.1241,19.0793,19.1241,22800.0
2015-09-10 10:20:00,21.29,21.29,21.26,21.26,8440.0,19.1152,19.1152,19.0882,19.0882,8440.0
2015-09-10 10:25:00,21.25,21.29,21.25,21.29,10536.0,19.0793,19.1152,19.0793,19.1152,10536.0
2015-09-10 10:30:00,21.3,21.31,21.28,21.3,38252.0,19.1241,19.1331,19.1062,19.1241,38252.0
2015-09-10 10:35:00,21.31,21.33,21.3,21.33,30800.0,19.1331,19.1511,19.1241,19.1511,30800.0
2015-09-10 10:40:00,21.34,21.38,21.32,21.36,31000.0,19.1601,19.196,19.1421,19.178,31000.0
2015-09-10 10:45:00,21.35,21.38,21.35,21.37,15200.0,19.169,19.196,19.169,19.187,15200.0
2015-09-10 10:50:00,21.36,21.4,21.36,21.38,14360.0,19.178,19.2139,19.178,19.196,14360.0
2015-09-10 10:55:00,21.38,21.39,21.37,21.38,17812.0,19.196,19.205,19.187,19.196,17812.0
2015-09-10 11:00:00,21.38,21.39,21.34,21.34,16400.0,19.196,19.205,19.1601,19.1601,16400.0
2015-09-10 11:05:00,21.33,21.35,21.31,21.33,23600.0,19.1511,19.169,19.1331,19.1511,23600.0
2015-09-10 11:10:00,21.33,21.36,21.33,21.33,9200.0,19.1511,19.178,19.1511,19.1511,9200.0
2015-09-10 11:15:00,21.32,21.32,21.3,21.3,45456.0,19.1421,19.1421,19.1241,19.1241,45456.0
2015-09-10 11:20:00,21.3,21.33,21.29,21.31,40016.0,19.1241,19.1511,19.1152,19.1331,40016.0
2015-09-10 11:25:00,21.31,21.33,21.3,21.33,13200.0,19.1331,19.1511,19.1241,19.1511,13200.0
2015-09-10 11:30:00,21.34,21.35,21.32,21.34,30192.0,19.1601,19.169,19.1421,19.1601,30192.0
2015-09-10 11:35:00,21.33,21.34,21.31,21.34,4708.0,19.1511,19.1601,19.1331,19.1601,4708.0
2015-09-10 11:40:00,21.34,21.35,21.33,21.35,11200.0,19.1601,19.169,19.1511,19.169,11200.0
2015-09-10 11:45:00,21.35,21.35,21.32,21.32,4400.0,19.169,19.169,19.1421,19.1421,4400.0
2015-09-10 11:50:00,21.32,21.32,21.3,21.32,13832.0,19.1421,19.1421,19.1241,19.1421,13832.0
2015-09-10 11:55:00,21.34,21.34,21.32,21.34,7200.0,19.1601,19.1601,19.1421,19.1601,7200.0
2015-09-10 12:00:00,21.34,21.34,21.31,21.33,6816.0,19.1601,19.1601,19.1331,19.1511,6816.0
2015-09-10 12:05:00,21.33,21.35,21.31,21.35,19280.0,19.1511,19.169,19.1331,19.169,19280.0
2015-09-10 12:10:00,21.35,21.35,21.33,21.34,12000.0,19.169,19.169,19.1511,19.1601,12000.0
2015-09-10 12:15:00,21.35,21.35,21.32,21.32,7332.0,19.169,19.169,19.1421,19.1421,7332.0
2015-09-10 12:20:00,21.32,21.33,21.31,21.32,8800.0,19.1421,19.1511,19.1331,19.1421,8800.0
2015-09-10 12:25:00,21.32,21.35,21.32,21.33,16644.0,19.1421,19.169,19.1421,19.1511,16644.0
2015-09-10 12:30:00,21.32,21.32,21.32,21.32,5604.0,19.1421,19.1421,19.1421,19.1421,5604.0
2015-09-10 12:35:00,21.32,21.34,21.32,21.33,4000.0,19.1421,19.1601,19.1421,19.1511,4000.0
2015-09-10 12:40:00,21.33,21.33,21.32,21.33,6800.0,19.1511,19.1511,19.1421,19.1511,6800.0
2015-09-10 12:45:00,21.32,21.34,21.31,21.34,13588.0,19.1421,19.1601,19.1331,19.1601,13588.0
2015-09-10 12:50:00,21.34,21.34,21.33,21.34,8800.0,19.1601,19.1601,19.1511,19.1601,8800.0
2015-09-10 12:55:00,21.34,21.34,21.32,21.34,27200.0,19.1601,19.1601,19.1421,19.1601,27200.0
2015-09-10 13:00:00,21.34,21.35,21.34,21.34,14800.0,19.1601,19.169,19.1601,19.1601,14800.0
2015-09-10 13:05:00,21.34,21.36,21.34,21.35,25200.0,19.1601,19.178,19.1601,19.169,25200.0
2015-09-10 13:10:00,21.36,21.36,21.34,21.35,12400.0,19.178,19.178,19.1601,19.169,12400.0
2015-09-10 13:15:00,21.35,21.36,21.35,21.35,14000.0,19.169,19.178,19.169,19.169,14000.0
2015-09-10 13:20:00,21.35,21.36,21.34,21.36,12016.0,19.169,19.178,19.1601,19.178,12016.0
2015-09-10 13:25:00,21.35,21.39,21.35,21.38,10400.0,19.169,19.205,19.169,19.196,10400.0
2015-09-10 13:30:00,21.38,21.39,21.37,21.39,19824.0,19.196,19.205,19.187,19.205,19824.0
2015-09-10 13:35:00,21.39,21.42,21.38,21.41,37600.0,19.205,19.2319,19.196,19.2229,37600.0
2015-09-10 13:40:00,21.41,21.42,21.4,21.42,28300.0,19.2229,19.2319,19.2139,19.2319,28300.0
2015-09-10 13:45:00,21.41,21.41,21.37,21.37,22200.0,19.2229,19.2229,19.187,19.187,22200.0
2015-09-10 13:50:00,21.39,21.39,21.36,21.36,8800.0,19.205,19.205,19.178,19.178,8800.0
2015-09-10 13:55:00,21.36,21.36,21.35,21.36,12140.0,19.178,19.178,19.169,19.178,12140.0
2015-09-10 14:00:00,21.37,21.38,21.35,21.36,7200.0,19.187,19.196,19.169,19.178,7200.0
2015-09-10 14:05:00,21.36,21.36,21.35,21.36,17536.0,19.178,19.178,19.169,19.178,17536.0
2015-09-10 14:10:00,21.36,21.36,21.35,21.36,30100.0,19.178,19.178,19.169,19.178,30100.0
2015-09-10 14:15:00,21.36,21.37,21.35,21.36,50000.0,19.178,19.187,19.169,19.178,50000.0
2015-09-10 14:20:00,21.36,21.37,21.35,21.36,20040.0,19.178,19.187,19.169,19.178,20040.0
2015-09-10 14:25:00,21.36,21.36,21.35,21.36,18800.0,19.178,19.178,19.169,19.178,18800.0
2015-09-10 14:30:00,21.36,21.38,21.36,21.36,16592.0,19.178,19.196,19.178,19.178,16592.0
2015-09-10 14:35:00,21.36,21.37,21.36,21.37,15200.0,19.178,19.187,19.178,19.187,15200.0
2015-09-10 14:40:00,21.37,21.39,21.36,21.36,19600.0,19.187,19.205,19.178,19.178,19600.0
2015-09-10 14:45:00,21.36,21.37,21.35,21.35,23200.0,19.178,19.187,19.169,19.169,23200.0
2015-09-10 14:50:00,21.35,21.36,21.34,21.35,16784.0,19.169,19.178,19.1601,19.169,16784.0
2015-09-10 14:55:00,21.35,21.35,21.32,21.33,27600.0,19.169,19.169,19.1421,19.1511,27600.0
2015-09-10 15:00:00,21.33,21.34,21.31,21.32,26400.0,19.1511,19.1601,19.1331,19.1421,26400.0
2015-09-10 15:05:00,21.32,21.34,21.32,21.33,8000.0,19.1421,19.1601,19.1421,19.1511,8000.0
2015-09-10 15:10:00,21.33,21.34,21.32,21.33,26060.0,19.1511,19.1601,19.1421,19.1511,26060.0
2015-09-10 15:15:00,21.34,21.36,21.32,21.33,27040.0,19.1601,19.178,19.1421,19.1511,27040.0
2015-09-10 15:20:00,21.33,21.35,21.31,21.33,55568.0,19.1511,19.169,19.1331,19.1511,55568.0
2015-09-10 15:25:00,21.34,21.34,21.31,21.33,30500.0,19.1601,19.1601,19.1331,19.1511,30500.0
2015-09-10 15:30:00,21.33,21.33,21.31,21.32,52792.0,19.1511,19.1511,19.1331,19.1421,52792.0
2015-09-10 15:35:00,21.32,21.34,21.31,21.33,39608.0,19.1421,19.1601,19.1331,19.1511,39608.0
2015-09-10 15:40:00,21.32,21.33,21.3,21.32,41040.0,19.1421,19.1511,19.1241,19.1421,41040.0
2015-09-10 15:45:00,21.32,21.33,21.3,21.33,73032.0,19.1421,19.1511,19.1241,19.1511,73032.0
2015-09-10 15:50:00,21.32,21.34,21.28,21.29,99996.0,19.1421,19.1601,19.1062,19.1152,99996.0
2015-09-10 15:55:00,21.29,21.31,21.29,21.3,180908.0,19.1152,19.1331,19.1152,19.1241,180908.0
2015-09-11 09:30:00,21.22,21.31,21.22,21.3,21752.0,19.0523,19.1331,19.0523,19.1241,21752.0
2015-09-11 09:35:00,21.3,21.34,21.25,21.33,12400.0,19.1241,19.1601,19.0793,19.1511,12400.0
2015-09-11 09:40:00,21.32,21.38,21.32,21.37,7600.0,19.1421,19.196,19.1421,19.187,7600.0
2015-09-11 09:45:00,21.36,21.36,21.31,21.34,8052.0,19.178,19.178,19.1331,19.1601,8052.0
2015-09-11 09:50:00,21.32,21.34,21.27,21.27,10000.0,19.1421,19.1601,19.0972,19.0972,10000.0
2015-09-11 09:55:00,21.26,21.31,21.24,21.3,10400.0,19.0882,19.1331,19.0703,19.1241,10400.0
2015-09-11 10:00:00,21.29,21.29,21.26,21.28,10000.0,19.1152,19.1152,19.0882,19.1062,10000.0
2015-09-11 10:05:00,21.24,21.26,21.22,21.26,4944.0,19.0703,19.0882,19.0523,19.0882,4944.0
2015-09-11 10:10:00,21.27,21.27,21.25,21.26,5200.0,19.0972,19.0972,19.0793,19.0882,5200.0
2015-09-11 10:15:00,21.25,21.3,21.25,21.3,12800.0,19.0793,19.1241,19.0793,19.1241,12800.0
2015-09-11 10:20:00,21.29,21.29,21.29,21.29,2800.0,19.1152,19.1152,19.1152,19.1152,2800.0
2015-09-11 10:25:00,21.28,21.3,21.27,21.27,14400.0,19.1062,19.1241,19.0972,19.0972,14400.0
2015-09-11 10:30:00,21.26,21.27,21.25,21.26,12664.0,19.0882,19.0972,19.0793,19.0882,12664.0
2015-09-11 10:35:00,21.25,21.25,21.23,21.25,22664.0,19.0793,19.0793,19.0613,19.0793,22664.0
2015-09-11 10:40:00,21.25,21.25,21.23,21.25,10004.0,19.0793,19.0793,19.0613,19.0793,10004.0
2015-09-11 10:45:00,21.25,21.29,21.24,21.28,44928.0,19.0793,19.1152,19.0703,19.1062,44928.0
2015-09-11 10:50:00,21.27,21.28,21.25,21.25,8520.0,19.0972,19.1062,19.0793,19.0793,8520.0
2015-09-11 10:55:00,21.25,21.26,21.24,21.26,10400.0,19.0793,19.0882,19.0703,19.0882,10400.0
2015-09-11 11:00:00,21.26,21.28,21.25,21.27,10044.0,19.0882,19.1062,19.0793,19.0972,10044.0
2015-09-11 11:05:00,21.28,21.29,21.28,21.29,2400.0,19.1062,19.1152,19.1062,19.1152,2400.0
2015-09-11 11:10:00,21.29,21.3,21.28,21.3,12792.0,19.1152,19.1241,19.1062,19.1241,12792.0
2015-09-11 11:15:00,21.3,21.31,21.29,21.31,14000.0,19.1241,19.1331,19.1152,19.1331,14000.0
2015-09-11 11:20:00,21.31,21.33,21.31,21.33,5060.0,19.1331,19.1511,19.1331,19.1511,5060.0
2015-09-11 11:25:00,21.33,21.35,21.33,21.34,5200.0,19.1511,19.169,19.1511,19.1601,5200.0
2015-09-11 11:30:00,21.34,21.34,21.31,21.31,14400.0,19.1601,19.1601,19.1331,19.1331,14400.0
2015-09-11 11:35:00,21.32,21.36,21.31,21.36,6400.0,19.1421,19.178,19.1331,19.178,6400.0
2015-09-11 11:40:00,21.37,21.38,21.36,21.37,8848.0,19.187,19.196,19.178,19.187,8848.0
2015-09-11 11:45:00,21.38,21.38,21.36,21.36,5600.0,19.196,19.196,19.178,19.178,5600.0
2015-09-11 11:50:00,21.37,21.41,21.37,21.39,15688.0,19.187,19.2229,19.187,19.205,15688.0
2015-09-11 11:55:00,21.39,21.4,21.39,21.4,7200.0,19.205,19.2139,19.205,19.2139,7200.0
2015-09-11 12:00:00,21.4,21.44,21.39,21.43,26340.0,19.2139,19.2498,19.205,19.2409,26340.0
2015-09-11 12:05:00,21.43,21.43,21.41,21.41,2800.0,19.2409,19.2409,19.2229,19.2229,2800.0
2015-09-11 12:10:00,21.42,21.46,21.41,21.46,7200.0,19.2319,19.2678,19.2229,19.2678,7200.0
2015-09-11 12:15:00,21.45,21.45,21.43,21.43,3200.0,19.2588,19.2588,19.2409,19.2409,3200.0
2015-09-11 12:20:00,21.43,21.43,21.42,21.42,8000.0,19.2409,19.2409,19.2319,19.2319,8000.0
2015-09-11 12:25:00,21.42,21.43,21.41,21.43,9168.0,19.2319,19.2409,19.2229,19.2409,9168.0
2015-09-11 12:30:00,21.43,21.43,21.43,21.43,2000.0,19.2409,19.2409,19.2409,19.2409,2000.0
2015-09-11 12:35:00,21.43,21.43,21.42,21.42,3600.0,19.2409,19.2409,19.2319,19.2319,3600.0
2015-09-11 12:40:00,21.41,21.42,21.41,21.42,6800.0,19.2229,19.2319,19.2229,19.2319,6800.0
2015-09-11 12:45:00,21.42,21.43,21.42,21.43,5200.0,19.2319,19.2409,19.2319,19.2409,5200.0
2015-09-11 12:50:00,21.45,21.46,21.44,21.45,11600.0,19.2588,19.2678,19.2498,19.2588,11600.0
2015-09-11 12:55:00,21.45,21.45,21.44,21.45,5600.0,19.2588,19.2588,19.2498,19.2588,5600.0
2015-09-11 13:00:00,21.44,21.45,21.43,21.43,6400.0,19.2498,19.2588,19.2409,19.2409,6400.0
2015-09-11 13:05:00,21.43,21.43,21.4,21.41,10092.0,19.2409,19.2409,19.2139,19.2229,10092.0
2015-09-11 13:10:00,21.41,21.41,21.4,21.4,20216.0,19.2229,19.2229,19.2139,19.2139,20216.0
2015-09-11 13:15:00,21.4,21.4,21.39,21.39,4800.0,19.2139,19.2139,19.205,19.205,4800.0
2015-09-11 13:20:00,21.38,21.38,21.36,21.36,2400.0,19.196,19.196,19.178,19.178,2400.0
2015-09-11 13:25:00,21.36,21.36,21.36,21.36,10000.0,19.178,19.178,19.178,19.178,10000.0
2015-09-11 13:30:00,21.36,21.36,21.34,21.35,3300.0,19.178,19.178,19.1601,19.169,3300.0
2015-09-11 13:35:00,21.34,21.34,21.33,21.34,9416.0,19.1601,19.1601,19.1511,19.1601,9416.0
2015-09-11 13:40:00,21.36,21.36,21.35,21.36,5200.0,19.178,19.178,19.169,19.178,5200.0
2015-09-11 13:45:00,21.36,21.37,21.36,21.37,4992.0,19.178,19.187,19.178,19.187,4992.0
2015-09-11 13:50:00,21.37,21.39,21.37,21.39,4800.0,19.187,19.205,19.187,19.205,4800.0
2015-09-11 13:55:00,21.4,21.41,21.39,21.4,8400.0,19.2139,19.2229,19.205,19.2139,8400.0
2015-09-11 14:00:00,21.39,21.39,21.36,21.37,5200.0,19.205,19.205,19.178,19.187,5200.0
2015-09-11 14:05:00,21.37,21.37,21.36,21.37,7800.0,19.187,19.187,19.178,19.187,7800.0
2015-09-11 14:10:00,21.37,21.39,21.37,21.38,7300.0,19.187,19.205,19.187,19.196,7300.0
2015-09-11 14:15:00,21.37,21.37,21.37,21.37,5600.0,19.187,19.187,19.187,19.187,5600.0
2015-09-11 14:20:00,21.37,21.4,21.37,21.4,8000.0,19.187,19.2139,19.187,19.2139,8000.0
2015-09-11 14:25:00,21.4,21.4,21.38,21.38,4800.0,19.2139,19.2139,19.196,19.196,4800.0
2015-09-11 14:30:00,21.39,21.42,21.39,21.41,11600.0,19.205,19.2319,19.205,19.2229,11600.0
2015-09-11 14:35:00,21.41,21.44,21.41,21.42,8444.0,19.2229,19.2498,19.2229,19.2319,8444.0
2015-09-11 14:40:00,21.42,21.44,21.42,21.43,13200.0,19.2319,19.2498,19.2319,19.2409,13200.0
2015-09-11 14:45:00,21.43,21.44,21.41,21.41,7600.0,19.2409,19.2498,19.2229,19.2229,7600.0
2015-09-11 14:50:00,21.42,21.43,21.41,21.42,10400.0,19.2319,19.2409,19.2229,19.2319,10400.0
2015-09-11 14:55:00,21.42,21.43,21.42,21.42,7200.0,19.2319,19.2409,19.2319,19.2319,7200.0
2015-09-11 15:00:00,21.42,21.45,21.42,21.43,9796.0,19.2319,19.2588,19.2319,19.2409,9796.0
2015-09-11 15:05:00,21.43,21.45,21.43,21.44,6400.0,19.2409,19.2588,19.2409,19.2498,6400.0
2015-09-11 15:10:00,21.44,21.45,21.44,21.44,13200.0,19.2498,19.2588,19.2498,19.2498,13200.0
2015-09-11 15:15:00,21.45,21.45,21.44,21.44,6800.0,19.2588,19.2588,19.2498,19.2498,6800.0
2015-09-11 15:20:00,21.43,21.44,21.43,21.43,4800.0,19.2409,19.2498,19.2409,19.2409,4800.0
2015-09-11 15:25:00,21.43,21.43,21.42,21.42,8000.0,19.2409,19.2409,19.2319,19.2319,8000.0
2015-09-11 15:30:00,21.43,21.43,21.4,21.41,21452.0,19.2409,19.2409,19.2139,19.2229,21452.0
2015-09-11 15:35:00,21.41,21.42,21.41,21.42,16800.0,19.2229,19.2319,19.2229,19.2319,16800.0
2015-09-11 15:40:00,21.42,21.42,21.4,21.41,12500.0,19.2319,19.2319,19.2139,19.2229,12500.0
2015-09-11 15:45:00,21.41,21.42,21.4,21.4,24792.0,19.2229,19.2319,19.2139,19.2139,24792.0
2015-09-11 15:50:00,21.4,21.43,21.4,21.4,28216.0,19.2139,19.2409,19.2139,19.2139,28216.0
2015-09-11 15:55:00,21.4,21.45,21.4,21.44,53904.0,19.2139,19.2588,19.2139,19.2498,53904.0
2015-09-14 09:30:00,21.47,21.47,21.37,21.47,14032.0,19.2768,19.2768,19.187,19.2768,14032.0
2015-09-14 09:35:00,21.46,21.46,21.37,21.38,11200.0,19.2678,19.2678,19.187,19.196,11200.0
2015-09-14 09:40:00,21.37,21.4,21.36,21.39,18000.0,19.187,19.2139,19.178,19.205,18000.0
2015-09-14 09:45:00,21.39,21.39,21.33,21.35,13600.0,19.205,19.205,19.1511,19.169,13600.0
2015-09-14 09:50:00,21.34,21.36,21.34,21.35,3600.0,19.1601,19.178,19.1601,19.169,3600.0
2015-09-14 09:55:00,21.33,21.35,21.33,21.34,24276.0,19.1511,19.169,19.1511,19.1601,24276.0
2015-09-14 10:00:00,21.34,21.37,21.34,21.36,11600.0,19.1601,19.187,19.1601,19.178,11600.0
2015-09-14 10:05:00,21.35,21.36,21.34,21.36,6400.0,19.169,19.178,19.1601,19.178,6400.0
2015-09-14 10:10:00,21.36,21.39,21.35,21.38,9200.0,19.178,19.205,19.169,19.196,9200.0
2015-09-14 10:15:00,21.36,21.39,21.36,21.39,3200.0,19.178,19.205,19.178,19.205,3200.0
2015-09-14 10:20:00,21.38,21.38,21.33,21.37,28676.0,19.196,19.196,19.1511,19.187,28676.0
2015-09-14 10:25:00,21.36,21.36,21.33,21.34,15520.0,19.178,19.178,19.1511,19.1601,15520.0
2015-09-14 10:30:00,21.34,21.35,21.34,21.35,6800.0,19.1601,19.169,19.1601,19.169,6800.0
2015-09-14 10:35:00,21.34,21.37,21.33,21.37,4000.0,19.1601,19.187,19.1511,19.187,4000.0
2015-09-14 10:40:00,21.37,21.37,21.36,21.37,6800.0,19.187,19.187,19.178,19.187,6800.0
2015-09-14 10:45:00,21.36,21.39,21.36,21.39,12368.0,19.178,19.205,19.178,19.205,12368.0
2015-09-14 10:50:00,21.37,21.37,21.33,21.33,9200.0,19.187,19.187,19.1511,19.1511,9200.0
2015-09-14 10:55:00,21.34,21.34,21.33,21.34,8400.0,19.1601,19.1601,19.1511,19.1601,8400.0
2015-09-14 11:00:00,21.35,21.35,21.34,21.34,3600.0,19.169,19.169,19.1601,19.1601,3600.0
2015-09-14 11:05:00,21.34,21.35,21.33,21.33,9316.0,19.1601,19.169,19.1511,19.1511,9316.0
2015-09-14 11:10:00,21.34,21.34,21.33,21.34,8428.0,19.1601,19.1601,19.1511,19.1601,8428.0
2015-09-14 11:15:00,21.34,21.34,21.33,21.34,16004.0,19.1601,19.1601,19.1511,19.1601,16004.0
2015-09-14 11:20:00,21.33,21.34,21.33,21.33,11632.0,19.1511,19.1601,19.1511,19.1511,11632.0
2015-09-14 11:25:00,21.33,21.34,21.33,21.33,23000.0,19.1511,19.1601,19.1511,19.1511,23000.0
2015-09-14 11:30:00,21.33,21.34,21.33,21.34,9100.0,19.1511,19.1601,19.1511,19.1601,9100.0
2015-09-14 11:35:00,21.33,21.35,21.33,21.33,13600.0,19.1511,19.169,19.1511,19.1511,13600.0
2015-09-14 11:40:00,21.34,21.35,21.34,21.34,10000.0,19.1601,19.169,19.1601,19.1601,10000.0
2015-09-14 11:45:00,21.34,21.34,21.33,21.34,12400.0,19.1601,19.1601,19.1511,19.1601,12400.0
2015-09-14 11:50:00,21.34,21.35,21.33,21.35,6832.0,19.1601,19.169,19.1511,19.169,6832.0
2015-09-14 11:55:00,21.34,21.35,21.34,21.34,5600.0,19.1601,19.169,19.1601,19.1601,5600.0
2015-09-14 12:00:00,21.34,21.34,21.33,21.33,6000.0,19.1601,19.1601,19.1511,19.1511,6000.0
2015-09-14 12:05:00,21.33,21.34,21.33,21.33,8816.0,19.1511,19.1601,19.1511,19.1511,8816.0
2015-09-14 12:10:00,21.33,21.33,21.32,21.33,9184.0,19.1511,19.1511,19.1421,19.1511,9184.0
2015-09-14 12:15:00,21.33,21.34,21.33,21.33,4800.0,19.1511,19.1601,19.1511,19.1511,4800.0
2015-09-14 12:20:00,21.33,21.34,21.32,21.34,10400.0,19.1511,19.1601,19.1421,19.1601,10400.0
2015-09-14 12:25:00,21.34,21.35,21.33,21.35,7264.0,19.1601,19.169,19.1511,19.169,7264.0
2015-09-14 12:30:00,21.35,21.36,21.34,21.36,4000.0,19.169,19.178,19.1601,19.178,4000.0
2015-09-14 12:35:00,21.36,21.37,21.34,21.35,12000.0,19.178,19.187,19.1601,19.169,12000.0
2015-09-14 12:40:00,21.34,21.34,21.33,21.34,2800.0,19.1601,19.1601,19.1511,19.1601,2800.0
2015-09-14 12:45:00,21.33,21.34,21.32,21.33,4916.0,19.1511,19.1601,19.1421,19.1511,4916.0
2015-09-14 12:50:00,21.33,21.33,21.32,21.32,7400.0,19.1511,19.1511,19.1421,19.1421,7400.0
2015-09-14 12:55:00,21.32,21.33,21.31,21.32,14400.0,19.1421,19.1511,19.1331,19.1421,14400.0
2015-09-14 13:00:00,21.32,21.33,21.31,21.31,12428.0,19.1421,19.1511,19.1331,19.1331,12428.0
2015-09-14 13:05:00,21.32,21.33,21.32,21.33,9380.0,19.1421,19.1511,19.1421,19.1511,9380.0
2015-09-14 13:10:00,21.33,21.33,21.32,21.32,5600.0,19.1511,19.1511,19.1421,19.1421,5600.0
2015-09-14 13:15:00,21.31,21.33,21.31,21.33,8000.0,19.1331,19.1511,19.1331,19.1511,8000.0
2015-09-14 13:20:00,21.33,21.34,21.32,21.32,11000.0,19.1511,19.1601,19.1421,19.1421,11000.0
2015-09-14 13:25:00,21.32,21.32,21.32,21.32,1200.0,19.1421,19.1421,19.1421,19.1421,1200.0
2015-09-14 13:30:00,21.32,21.34,21.32,21.33,14188.0,19.1421,19.1601,19.1421,19.1511,14188.0
2015-09-14 13:35:00,21.33,21.33,21.32,21.33,8280.0,19.1511,19.1511,19.1421,19.1511,8280.0
2015-09-14 13:40:00,21.34,21.36,21.34,21.36,8000.0,19.1601,19.178,19.1601,19.178,8000.0
2015-09-14 13:45:00,21.37,21.38,21.37,21.38,6000.0,19.187,19.196,19.187,19.196,6000.0
2015-09-14 13:50:00,21.38,21.38,21.35,21.35,3600.0,19.196,19.196,19.169,19.169,3600.0
2015-09-14 13:55:00,21.35,21.39,21.34,21.38,11600.0,19.169,19.205,19.1601,19.196,11600.0
2015-09-14 14:00:00,21.38,21.38,21.36,21.36,4000.0,19.196,19.196,19.178,19.178,4000.0
2015-09-14 14:05:00,21.36,21.36,21.34,21.35,7200.0,19.178,19.178,19.1601,19.169,7200.0
2015-09-14 14:10:00,21.35,21.35,21.34,21.35,6880.0,19.169,19.169,19.1601,19.169,6880.0
2015-09-14 14:15:00,21.35,21.36,21.35,21.35,8924.0,19.169,19.178,19.169,19.169,8924.0
2015-09-14 14:20:00,21.36,21.38,21.36,21.36,9252.0,19.178,19.196,19.178,19.178,9252.0
2015-09-14 14:25:00,21.37,21.38,21.35,21.36,28508.0,19.187,19.196,19.169,19.178,28508.0
2015-09-14 14:30:00,21.36,21.36,21.36,21.36,16144.0,19.178,19.178,19.178,19.178,16144.0
2015-09-14 14:35:00,21.36,21.38,21.36,21.38,9600.0,19.178,19.196,19.178,19.196,9600.0
2015-09-14 14:40:00,21.38,21.4,21.38,21.38,21200.0,19.196,19.2139,19.196,19.196,21200.0
2015-09-14 14:45:00,21.38,21.39,21.36,21.36,15200.0,19.196,19.205,19.178,19.178,15200.0
2015-09-14 14:50:00,21.36,21.36,21.33,21.35,16328.0,19.178,19.178,19.1511,19.169,16328.0
2015-09-14 14:55:00,21.36,21.36,21.35,21.35,9200.0,19.178,19.178,19.169,19.169,9200.0
2015-09-14 15:00:00,21.34,21.35,21.33,21.33,14000.0,19.1601,19.169,19.1511,19.1511,14000.0
2015-09-14 15:05:00,21.33,21.35,21.33,21.34,23976.0,19.1511,19.169,19.1511,19.1601,23976.0
2015-09-14 15:10:00,21.34,21.35,21.34,21.35,9600.0,19.1601,19.169,19.1601,19.169,9600.0
2015-09-14 15:15:00,21.36,21.37,21.35,21.36,36616.0,19.178,19.187,19.169,19.178,36616.0
2015-09-14 15:20:00,21.36,21.36,21.34,21.35,34176.0,19.178,19.178,19.1601,19.169,34176.0
2015-09-14 15:25:00,21.35,21.36,21.33,21.34,33832.0,19.169,19.178,19.1511,19.1601,33832.0
2015-09-14 15:30:00,21.35,21.35,21.33,21.34,37028.0,19.169,19.169,19.1511,19.1601,37028.0
2015-09-14 15:35:00,21.33,21.34,21.33,21.33,36304.0,19.1511,19.1601,19.1511,19.1511,36304.0
2015-09-14 15:40:00,21.33,21.34,21.33,21.33,20400.0,19.1511,19.1601,19.1511,19.1511,20400.0
2015-09-14 15:45:00,21.33,21.35,21.33,21.33,39116.0,19.1511,19.169,19.1511,19.1511,39116.0
2015-09-14 15:50:00,21.33,21.34,21.31,21.32,47308.0,19.1511,19.1601,19.1331,19.1421,47308.0
2015-09-14 15:55:00,21.32,21.35,21.32,21.33,72464.0,19.1421,19.169,19.1421,19.1511,72464.0
2015-09-15 09:30:00,21.39,21.4,21.35,21.37,20044.0,19.205,19.2139,19.169,19.187,20044.0
2015-09-15 09:35:00,21.36,21.36,21.3,21.3,105380.0,19.178,19.178,19.1241,19.1241,105380.0
2015-09-15 09:40:00,21.3,21.31,21.26,21.31,22000.0,19.1241,19.1331,19.0882,19.1331,22000.0
2015-09-15 09:45:00,21.29,21.29,21.27,21.27,5200.0,19.1152,19.1152,19.0972,19.0972,5200.0
2015-09-15 09:50:00,21.28,21.28,21.24,21.28,32400.0,19.1062,19.1062,19.0703,19.1062,32400.0
2015-09-15 09:55:00,21.28,21.3,21.25,21.29,36600.0,19.1062,19.1241,19.0793,19.1152,36600.0
2015-09-15 10:00:00,21.29,21.31,21.25,21.27,78800.0,19.1152,19.1331,19.0793,19.0972,78800.0
2015-09-15 10:05:00,21.25,21.26,21.24,21.24,17600.0,19.0793,19.0882,19.0703,19.0703,17600.0
2015-09-15 10:10:00,21.25,21.27,21.23,21.24,9320.0,19.0793,19.0972,19.0613,19.0703,9320.0
2015-09-15 10:15:00,21.24,21.27,21.23,21.27,33280.0,19.0703,19.0972,19.0613,19.0972,33280.0
2015-09-15 10:20:00,21.27,21.32,21.27,21.31,17600.0,19.0972,19.1421,19.0972,19.1331,17600.0
2015-09-15 10:25:00,21.31,21.32,21.3,21.32,5600.0,19.1331,19.1421,19.1241,19.1421,5600.0
2015-09-15 10:30:00,21.31,21.34,21.31,21.34,8060.0,19.1331,19.1601,19.1331,19.1601,8060.0
2015-09-15 10:35:00,21.34,21.35,21.33,21.35,10452.0,19.1601,19.169,19.1511,19.169,10452.0
2015-09-15 10:40:00,21.36,21.39,21.35,21.39,10000.0,19.178,19.205,19.169,19.205,10000.0
2015-09-15 10:45:00,21.4,21.41,21.38,21.38,18000.0,19.2139,19.2229,19.196,19.196,18000.0
2015-09-15 10:50:00,21.38,21.39,21.38,21.38,16988.0,19.196,19.205,19.196,19.196,16988.0
2015-09-15 10:55:00,21.38,21.39,21.38,21.39,8000.0,19.196,19.205,19.196,19.205,8000.0
2015-09-15 11:00:00,21.39,21.41,21.39,21.4,14468.0,19.205,19.2229,19.205,19.2139,14468.0
2015-09-15 11:05:00,21.4,21.4,21.39,21.39,8352.0,19.2139,19.2139,19.205,19.205,8352.0
2015-09-15 11:10:00,21.4,21.42,21.4,21.42,6400.0,19.2139,19.2319,19.2139,19.2319,6400.0
2015-09-15 11:15:00,21.43,21.43,21.39,21.39,5680.0,19.2409,19.2409,19.205,19.205,5680.0
2015-09-15 11:20:00,21.39,21.41,21.39,21.41,2000.0,19.205,19.2229,19.205,19.2229,2000.0
2015-09-15 11:25:00,21.41,21.41,21.41,21.41,1200.0,19.2229,19.2229,19.2229,19.2229,1200.0
2015-09-15 11:30:00,21.43,21.43,21.39,21.4,10800.0,19.2409,19.2409,19.205,19.2139,10800.0
2015-09-15 11:35:00,21.39,21.4,21.39,21.39,7600.0,19.205,19.2139,19.205,19.205,7600.0
2015-09-15 11:40:00,21.39,21.4,21.39,21.4,4400.0,19.205,19.2139,19.205,19.2139,4400.0
2015-09-15 11:45:00,21.4,21.42,21.4,21.41,8000.0,19.2139,19.2319,19.2139,19.2229,8000.0
2015-09-15 11:50:00,21.41,21.41,21.4,21.41,2000.0,19.2229,19.2229,19.2139,19.2229,2000.0
2015-09-15 11:55:00,21.41,21.42,21.39,21.42,13600.0,19.2229,19.2319,19.205,19.2319,13600.0
2015-09-15 12:00:00,21.44,21.44,21.43,21.43,2800.0,19.2498,19.2498,19.2409,19.2409,2800.0
2015-09-15 12:05:00,21.42,21.43,21.41,21.43,6000.0,19.2319,19.2409,19.2229,19.2409,6000.0
2015-09-15 12:10:00,21.42,21.43,21.42,21.42,9600.0,19.2319,19.2409,19.2319,19.2319,9600.0
2015-09-15 12:15:00,21.43,21.43,21.42,21.42,2800.0,19.2409,19.2409,19.2319,19.2319,2800.0
2015-09-15 12:20:00,21.42,21.42,21.4,21.41,11600.0,19.2319,19.2319,19.2139,19.2229,11600.0
2015-09-15 12:25:00,21.41,21.43,21.4,21.43,10420.0,19.2229,19.2409,19.2139,19.2409,10420.0
2015-09-15 12:30:00,21.42,21.44,21.42,21.44,4000.0,19.2319,19.2498,19.2319,19.2498,4000.0
2015-09-15 12:35:00,21.44,21.45,21.43,21.45,6036.0,19.2498,19.2588,19.2409,19.2588,6036.0
2015-09-15 12:40:00,21.44,21.45,21.44,21.45,4480.0,19.2498,19.2588,19.2498,19.2588,4480.0
2015-09-15 12:45:00,21.45,21.45,21.43,21.45,8800.0,19.2588,19.2588,19.2409,19.2588,8800.0
2015-09-15 12:50:00,21.45,21.46,21.45,21.46,1600.0,19.2588,19.2678,19.2588,19.2678,1600.0
2015-09-15 12:55:00,21.46,21.46,21.45,21.45,7200.0,19.2678,19.2678,19.2588,19.2588,7200.0
2015-09-15 13:00:00,21.45,21.46,21.44,21.46,5352.0,19.2588,19.2678,19.2498,19.2678,5352.0
2015-09-15 13:05:00,21.47,21.49,21.46,21.49,12000.0,19.2768,19.2947,19.2678,19.2947,12000.0
2015-09-15 13:10:00,21.48,21.5,21.48,21.5,20156.0,19.2858,19.3037,19.2858,19.3037,20156.0
2015-09-15 13:15:00,21.51,21.54,21.51,21.54,23600.0,19.3127,19.3396,19.3127,19.3396,23600.0
2015-09-15 13:20:00,21.53,21.53,21.53,21.53,5600.0,19.3306,19.3306,19.3306,19.3306,5600.0
2015-09-15 13:25:00,21.53,21.56,21.53,21.54,15200.0,19.3306,19.3576,19.3306,19.3396,15200.0
2015-09-15 13:30:00,21.55,21.58,21.54,21.56,15788.0,19.3486,19.3755,19.3396,19.3576,15788.0
2015-09-15 13:35:00,21.56,21.57,21.56,21.57,14800.0,19.3576,19.3666,19.3576,19.3666,14800.0
2015-09-15 13:40:00,21.58,21.59,21.58,21.59,11564.0,19.3755,19.3845,19.3755,19.3845,11564.0
2015-09-15 13:45:00,21.59,21.59,21.56,21.57,13320.0,19.3845,19.3845,19.3576,19.3666,13320.0
2015-09-15 13:50:00,21.56,21.58,21.56,21.57,14600.0,19.3576,19.3755,19.3576,19.3666,14600.0
2015-09-15 13:55:00,21.57,21.57,21.56,21.56,43372.0,19.3666,19.3666,19.3576,19.3576,43372.0
2015-09-15 14:00:00,21.56,21.57,21.56,21.57,2000.0,19.3576,19.3666,19.3576,19.3666,2000.0
2015-09-15 14:05:00,21.57,21.58,21.56,21.58,5200.0,19.3666,19.3755,19.3576,19.3755,5200.0
2015-09-15 14:10:00,21.58,21.6,21.58,21.59,24624.0,19.3755,19.3935,19.3755,19.3845,24624.0
2015-09-15 14:15:00,21.6,21.6,21.59,21.6,5240.0,19.3935,19.3935,19.3845,19.3935,5240.0
2015-09-15 14:20:00,21.59,21.6,21.58,21.58,14620.0,19.3845,19.3935,19.3755,19.3755,14620.0
2015-09-15 14:25:00,21.58,21.59,21.57,21.59,15600.0,19.3755,19.3845,19.3666,19.3845,15600.0
2015-09-15 14:30:00,21.59,21.6,21.58,21.6,12400.0,19.3845,19.3935,19.3755,19.3935,12400.0
2015-09-15 14:35:00,21.59,21.61,21.59,21.61,15380.0,19.3845,19.4025,19.3845,19.4025,15380.0
2015-09-15 14:40:00,21.6,21.61,21.6,21.6,9200.0,19.3935,19.4025,19.3935,19.3935,9200.0
2015-09-15 14:45:00,21.6,21.64,21.6,21.64,12800.0,19.3935,19.4294,19.3935,19.4294,12800.0
2015-09-15 14:50:00,21.64,21.64,21.61,21.62,16800.0,19.4294,19.4294,19.4025,19.4115,16800.0
2015-09-15 14:55:00,21.63,21.65,21.63,21.65,7600.0,19.4204,19.4384,19.4204,19.4384,7600.0
2015-09-15 15:00:00,21.65,21.67,21.65,21.67,36404.0,19.4384,19.4563,19.4384,19.4563,36404.0
2015-09-15 15:05:00,21.67,21.67,21.66,21.66,14800.0,19.4563,19.4563,19.4474,19.4474,14800.0
2015-09-15 15:10:00,21.67,21.68,21.67,21.68,26196.0,19.4563,19.4653,19.4563,19.4653,26196.0
2015-09-15 15:15:00,21.68,21.68,21.67,21.67,30872.0,19.4653,19.4653,19.4563,19.4563,30872.0
2015-09-15 15:20:00,21.67,21.68,21.66,21.67,45812.0,19.4563,19.4653,19.4474,19.4563,45812.0
2015-09-15 15:25:00,21.68,21.68,21.66,21.67,26852.0,19.4653,19.4653,19.4474,19.4563,26852.0
2015-09-15 15:30:00,21.67,21.67,21.64,21.65,41720.0,19.4563,19.4563,19.4294,19.4384,41720.0
2015-09-15 15:35:00,21.65,21.65,21.63,21.64,47520.0,19.4384,19.4384,19.4204,19.4294,47520.0
2015-09-15 15:40:00,21.63,21.64,21.61,21.64,45604.0,19.4204,19.4294,19.4025,19.4294,45604.0
2015-09-15 15:45:00,21.64,21.64,21.61,21.62,58496.0,19.4294,19.4294,19.4025,19.4115,58496.0
2015-09-15 15:50:00,21.63,21.65,21.61,21.62,70296.0,19.4204,19.4384,19.4025,19.4115,70296.0
2015-09-15 15:55:00,21.62,21.65,21.61,21.63,97016.0,19.4115,19.4384,19.4025,19.4204,97016.0
2015-09-16 09:30:00,21.61,21.61,21.53,21.58,29140.0,19.4025,19.4025,19.3306,19.3755,29140.0
2015-09-16 09:35:00,21.58,21.64,21.57,21.64,25476.0,19.3755,19.4294,19.3666,19.4294,25476.0
2015-09-16 09:40:00,21.65,21.65,21.52,21.52,22976.0,19.4384,19.4384,19.3217,19.3217,22976.0
2015-09-16 09:45:00,21.52,21.53,21.49,21.5,30844.0,19.3217,19.3306,19.2947,19.3037,30844.0
2015-09-16 09:50:00,21.5,21.56,21.49,21.56,29344.0,19.3037,19.3576,19.2947,19.3576,29344.0
2015-09-16 09:55:00,21.57,21.57,21.55,21.56,13864.0,19.3666,19.3666,19.3486,19.3576,13864.0
2015-09-16 10:00:00,21.56,21.57,21.53,21.54,22400.0,19.3576,19.3666,19.3306,19.3396,22400.0
2015-09-16 10:05:00,21.55,21.6,21.55,21.6,13200.0,19.3486,19.3935,19.3486,19.3935,13200.0
2015-09-16 10:10:00,21.6,21.62,21.59,21.6,13896.0,19.3935,19.4115,19.3845,19.3935,13896.0
2015-09-16 10:15:00,21.6,21.61,21.59,21.59,27516.0,19.3935,19.4025,19.3845,19.3845,27516.0
2015-09-16 10:20:00,21.6,21.6,21.57,21.6,26396.0,19.3935,19.3935,19.3666,19.3935,26396.0
2015-09-16 10:25:00,21.6,21.62,21.59,21.61,18800.0,19.3935,19.4115,19.3845,19.4025,18800.0
2015-09-16 10:30:00,21.61,21.61,21.58,21.58,30168.0,19.4025,19.4025,19.3755,19.3755,30168.0
2015-09-16 10:35:00,21.58,21.58,21.55,21.55,24088.0,19.3755,19.3755,19.3486,19.3486,24088.0
2015-09-16 10:40:00,21.55,21.57,21.55,21.57,17600.0,19.3486,19.3666,19.3486,19.3666,17600.0
2015-09-16 10:45:00,21.56,21.56,21.53,21.54,27920.0,19.3576,19.3576,19.3306,19.3396,27920.0
2015-09-16 10:50:00,21.53,21.54,21.53,21.54,9200.0,19.3306,19.3396,19.3306,19.3396,9200.0
2015-09-16 10:55:00,21.54,21.57,21.54,21.57,18400.0,19.3396,19.3666,19.3396,19.3666,18400.0
2015-09-16 11:00:00,21.56,21.58,21.55,21.57,61572.0,19.3576,19.3755,19.3486,19.3666,61572.0
2015-09-16 11:05:00,21.57,21.59,21.57,21.58,57376.0,19.3666,19.3845,19.3666,19.3755,57376.0
2015-09-16 11:10:00,21.58,21.6,21.56,21.59,62416.0,19.3755,19.3935,19.3576,19.3845,62416.0
2015-09-16 11:15:00,21.59,21.59,21.56,21.56,35964.0,19.3845,19.3845,19.3576,19.3576,35964.0
2015-09-16 11:20:00,21.56,21.57,21.55,21.56,41736.0,19.3576,19.3666,19.3486,19.3576,41736.0
2015-09-16 11:25:00,21.56,21.58,21.56,21.57,38784.0,19.3576,19.3755,19.3576,19.3666,38784.0
2015-09-16 11:30:00,21.57,21.57,21.56,21.56,14144.0,19.3666,19.3666,19.3576,19.3576,14144.0
2015-09-16 11:35:00,21.55,21.56,21.54,21.55,31284.0,19.3486,19.3576,19.3396,19.3486,31284.0
2015-09-16 11:40:00,21.55,21.55,21.54,21.55,20400.0,19.3486,19.3486,19.3396,19.3486,20400.0
2015-09-16 11:45:00,21.55,21.56,21.54,21.55,28536.0,19.3486,19.3576,19.3396,19.3486,28536.0
2015-09-16 11:50:00,21.55,21.56,21.55,21.55,26000.0,19.3486,19.3576,19.3486,19.3486,26000.0
2015-09-16 11:55:00,21.55,21.56,21.54,21.55,25828.0,19.3486,19.3576,19.3396,19.3486,25828.0
2015-09-16 12:00:00,21.55,21.58,21.55,21.58,14832.0,19.3486,19.3755,19.3486,19.3755,14832.0
2015-09-16 12:05:00,21.57,21.57,21.55,21.56,17656.0,19.3666,19.3666,19.3486,19.3576,17656.0
2015-09-16 12:10:00,21.56,21.56,21.55,21.55,18308.0,19.3576,19.3576,19.3486,19.3486,18308.0
2015-09-16 12:15:00,21.56,21.58,21.55,21.57,15760.0,19.3576,19.3755,19.3486,19.3666,15760.0
2015-09-16 12:20:00,21.57,21.59,21.57,21.58,8800.0,19.3666,19.3845,19.3666,19.3755,8800.0
2015-09-16 12:25:00,21.58,21.59,21.58,21.59,8400.0,19.3755,19.3845,19.3755,19.3845,8400.0
2015-09-16 12:30:00,21.59,21.61,21.57,21.61,13620.0,19.3845,19.4025,19.3666,19.4025,13620.0
2015-09-16 12:35:00,21.61,21.61,21.6,21.61,18800.0,19.4025,19.4025,19.3935,19.4025,18800.0
2015-09-16 12:40:00,21.61,21.61,21.61,21.61,5200.0,19.4025,19.4025,19.4025,19.4025,5200.0
2015-09-16 12:45:00,21.61,21.63,21.61,21.63,5600.0,19.4025,19.4204,19.4025,19.4204,5600.0
2015-09-16 12:50:00,21.63,21.65,21.63,21.64,11600.0,19.4204,19.4384,19.4204,19.4294,11600.0
2015-09-16 12:55:00,21.64,21.64,21.62,21.64,16112.0,19.4294,19.4294,19.4115,19.4294,16112.0
2015-09-16 13:00:00,21.63,21.63,21.6,21.6,10056.0,19.4204,19.4204,19.3935,19.3935,10056.0
2015-09-16 13:05:00,21.6,21.62,21.6,21.62,11200.0,19.3935,19.4115,19.3935,19.4115,11200.0
2015-09-16 13:10:00,21.62,21.62,21.61,21.61,8400.0,19.4115,19.4115,19.4025,19.4025,8400.0
2015-09-16 13:15:00,21.61,21.61,21.6,21.6,12840.0,19.4025,19.4025,19.3935,19.3935,12840.0
2015-09-16 13:20:00,21.6,21.61,21.59,21.6,24628.0,19.3935,19.4025,19.3845,19.3935,24628.0
2015-09-16 13:25:00,21.61,21.61,21.59,21.59,13640.0,19.4025,19.4025,19.3845,19.3845,13640.0
2015-09-16 13:30:00,21.6,21.61,21.59,21.61,24880.0,19.3935,19.4025,19.3845,19.4025,24880.0
2015-09-16 13:35:00,21.61,21.61,21.6,21.61,11600.0,19.4025,19.4025,19.3935,19.4025,11600.0
2015-09-16 13:40:00,21.61,21.63,21.61,21.61,24440.0,19.4025,19.4204,19.4025,19.4025,24440.0
2015-09-16 13:45:00,21.62,21.64,21.62,21.64,16300.0,19.4115,19.4294,19.4115,19.4294,16300.0
2015-09-16 13:50:00,21.64,21.67,21.64,21.66,27200.0,19.4294,19.4563,19.4294,19.4474,27200.0
2015-09-16 13:55:00,21.66,21.66,21.65,21.65,14000.0,19.4474,19.4474,19.4384,19.4384,14000.0
2015-09-16 14:00:00,21.65,21.65,21.64,21.65,14800.0,19.4384,19.4384,19.4294,19.4384,14800.0
2015-09-16 14:05:00,21.65,21.65,21.64,21.64,10960.0,19.4384,19.4384,19.4294,19.4294,10960.0
2015-09-16 14:10:00,21.65,21.65,21.61,21.62,14904.0,19.4384,19.4384,19.4025,19.4115,14904.0
2015-09-16 14:15:00,21.62,21.62,21.59,21.6,13316.0,19.4115,19.4115,19.3845,19.3935,13316.0
2015-09-16 14:20:00,21.59,21.59,21.57,21.57,12400.0,19.3845,19.3845,19.3666,19.3666,12400.0
2015-09-16 14:25:00,21.57,21.58,21.55,21.58,23200.0,19.3666,19.3755,19.3486,19.3755,23200.0
2015-09-16 14:30:00,21.59,21.59,21.57,21.59,18000.0,19.3845,19.3845,19.3666,19.3845,18000.0
2015-09-16 14:35:00,21.58,21.59,21.56,21.57,19056.0,19.3755,19.3845,19.3576,19.3666,19056.0
2015-09-16 14:40:00,21.57,21.58,21.56,21.58,21392.0,19.3666,19.3755,19.3576,19.3755,21392.0
2015-09-16 14:45:00,21.59,21.6,21.59,21.59,18792.0,19.3845,19.3935,19.3845,19.3845,18792.0
2015-09-16 14:50:00,21.59,21.6,21.58,21.6,18928.0,19.3845,19.3935,19.3755,19.3935,18928.0
2015-09-16 14:55:00,21.6,21.64,21.59,21.64,12364.0,19.3935,19.4294,19.3845,19.4294,12364.0
2015-09-16 15:00:00,21.64,21.64,21.62,21.63,33800.0,19.4294,19.4294,19.4115,19.4204,33800.0
2015-09-16 15:05:00,21.63,21.64,21.61,21.62,24400.0,19.4204,19.4294,19.4025,19.4115,24400.0
2015-09-16 15:10:00,21.62,21.64,21.61,21.63,62512.0,19.4115,19.4294,19.4025,19.4204,62512.0
2015-09-16 15:15:00,21.63,21.64,21.61,21.61,52608.0,19.4204,19.4294,19.4025,19.4025,52608.0
2015-09-16 15:20:00,21.62,21.64,21.61,21.62,62000.0,19.4115,19.4294,19.4025,19.4115,62000.0
2015-09-16 15:25:00,21.62,21.62,21.61,21.61,46468.0,19.4115,19.4115,19.4025,19.4025,46468.0
2015-09-16 15:30:00,21.61,21.63,21.61,21.62,57200.0,19.4025,19.4204,19.4025,19.4115,57200.0
2015-09-16 15:35:00,21.62,21.63,21.61,21.61,72164.0,19.4115,19.4204,19.4025,19.4025,72164.0
2015-09-16 15:40:00,21.61,21.63,21.61,21.61,49000.0,19.4025,19.4204,19.4025,19.4025,49000.0
2015-09-16 15:45:00,21.61,21.61,21.59,21.61,51940.0,19.4025,19.4025,19.3845,19.4025,51940.0
2015-09-16 15:50:00,21.6,21.61,21.58,21.59,115812.0,19.3935,19.4025,19.3755,19.3845,115812.0
2015-09-16 15:55:00,21.59,21.61,21.57,21.58,170148.0,19.3845,19.4025,19.3666,19.3755,170148.0
2015-09-17 09:30:00,21.62,21.67,21.55,21.61,31660.0,19.4115,19.4563,19.3486,19.4025,31660.0
2015-09-17 09:35:00,21.61,21.68,21.58,21.66,43316.0,19.4025,19.4653,19.3755,19.4474,43316.0
2015-09-17 09:40:00,21.63,21.65,21.6,21.61,18920.0,19.4204,19.4384,19.3935,19.4025,18920.0
2015-09-17 09:45:00,21.6,21.62,21.56,21.62,13600.0,19.3935,19.4115,19.3576,19.4115,13600.0
2015-09-17 09:50:00,21.6,21.6,21.57,21.57,3600.0,19.3935,19.3935,19.3666,19.3666,3600.0
2015-09-17 09:55:00,21.57,21.58,21.56,21.57,8576.0,19.3666,19.3755,19.3576,19.3666,8576.0
2015-09-17 10:00:00,21.55,21.59,21.55,21.59,14400.0,19.3486,19.3845,19.3486,19.3845,14400.0
2015-09-17 10:05:00,21.59,21.62,21.59,21.62,11600.0,19.3845,19.4115,19.3845,19.4115,11600.0
2015-09-17 10:10:00,21.61,21.65,21.61,21.62,18400.0,19.4025,19.4384,19.4025,19.4115,18400.0
2015-09-17 10:15:00,21.62,21.66,21.61,21.66,28000.0,19.4115,19.4474,19.4025,19.4474,28000.0
2015-09-17 10:20:00,21.66,21.66,21.62,21.63,36852.0,19.4474,19.4474,19.4115,19.4204,36852.0
2015-09-17 10:25:00,21.64,21.65,21.64,21.65,18768.0,19.4294,19.4384,19.4294,19.4384,18768.0
2015-09-17 10:30:00,21.64,21.65,21.62,21.64,16528.0,19.4294,19.4384,19.4115,19.4294,16528.0
2015-09-17 10:35:00,21.64,21.66,21.63,21.64,23600.0,19.4294,19.4474,19.4204,19.4294,23600.0
2015-09-17 10:40:00,21.64,21.67,21.64,21.67,4400.0,19.4294,19.4563,19.4294,19.4563,4400.0
2015-09-17 10:45:00,21.67,21.67,21.66,21.67,9600.0,19.4563,19.4563,19.4474,19.4563,9600.0
2015-09-17 10:50:00,21.68,21.68,21.67,21.68,10400.0,19.4653,19.4653,19.4563,19.4653,10400.0
2015-09-17 10:55:00,21.68,21.69,21.68,21.68,11600.0,19.4653,19.4743,19.4653,19.4653,11600.0
2015-09-17 11:00:00,21.69,21.69,21.68,21.68,11336.0,19.4743,19.4743,19.4653,19.4653,11336.0
2015-09-17 11:05:00,21.68,21.69,21.68,21.69,16164.0,19.4653,19.4743,19.4653,19.4743,16164.0
2015-09-17 11:10:00,21.69,21.69,21.68,21.68,6400.0,19.4743,19.4743,19.4653,19.4653,6400.0
2015-09-17 11:15:00,21.68,21.71,21.68,21.7,18848.0,19.4653,19.4923,19.4653,19.4833,18848.0
2015-09-17 11:20:00,21.7,21.7,21.68,21.7,14800.0,19.4833,19.4833,19.4653,19.4833,14800.0
2015-09-17 11:25:00,21.69,21.7,21.68,21.69,21324.0,19.4743,19.4833,19.4653,19.4743,21324.0
2015-09-17 11:30:00,21.7,21.71,21.69,21.7,8800.0,19.4833,19.4923,19.4743,19.4833,8800.0
2015-09-17 11:35:00,21.7,21.71,21.7,21.71,5600.0,19.4833,19.4923,19.4833,19.4923,5600.0
2015-09-17 11:40:00,21.72,21.73,21.72,21.73,19200.0,19.5012,19.5102,19.5012,19.5102,19200.0
2015-09-17 11:45:00,21.73,21.74,21.73,21.73,9600.0,19.5102,19.5192,19.5102,19.5102,9600.0
2015-09-17 11:50:00,21.73,21.73,21.72,21.73,9600.0,19.5102,19.5102,19.5012,19.5102,9600.0
2015-09-17 11:55:00,21.73,21.74,21.73,21.74,11200.0,19.5102,19.5192,19.5102,19.5192,11200.0
2015-09-17 12:00:00,21.74,21.75,21.73,21.73,10400.0,19.5192,19.5282,19.5102,19.5102,10400.0
2015-09-17 12:05:00,21.73,21.75,21.73,21.74,8400.0,19.5102,19.5282,19.5102,19.5192,8400.0
2015-09-17 12:10:00,21.75,21.76,21.74,21.75,25264.0,19.5282,19.5372,19.5192,19.5282,25264.0
2015-09-17 12:15:00,21.76,21.79,21.76,21.78,20000.0,19.5372,19.5641,19.5372,19.5551,20000.0
2015-09-17 12:20:00,21.77,21.78,21.77,21.77,9600.0,19.5461,19.5551,19.5461,19.5461,9600.0
2015-09-17 12:25:00,21.77,21.8,21.77,21.8,14400.0,19.5461,19.5731,19.5461,19.5731,14400.0
2015-09-17 12:30:00,21.8,21.81,21.8,21.8,15488.0,19.5731,19.582,19.5731,19.5731,15488.0
2015-09-17 12:35:00,21.8,21.81,21.8,21.8,10800.0,19.5731,19.582,19.5731,19.5731,10800.0
2015-09-17 12:40:00,21.8,21.8,21.79,21.8,4000.0,19.5731,19.5731,19.5641,19.5731,4000.0
2015-09-17 12:45:00,21.8,21.8,21.77,21.78,28000.0,19.5731,19.5731,19.5461,19.5551,28000.0
2015-09-17 12:50:00,21.78,21.79,21.78,21.79,8600.0,19.5551,19.5641,19.5551,19.5641,8600.0
2015-09-17 12:55:00,21.79,21.81,21.79,21.81,29460.0,19.5641,19.582,19.5641,19.582,29460.0
2015-09-17 13:00:00,21.81,21.81,21.79,21.8,8400.0,19.582,19.582,19.5641,19.5731,8400.0
2015-09-17 13:05:00,21.8,21.8,21.79,21.79,18484.0,19.5731,19.5731,19.5641,19.5641,18484.0
2015-09-17 13:10:00,21.79,21.8,21.79,21.79,2800.0,19.5641,19.5731,19.5641,19.5641,2800.0
2015-09-17 13:15:00,21.8,21.81,21.79,21.81,18400.0,19.5731,19.582,19.5641,19.582,18400.0
2015-09-17 13:20:00,21.8,21.82,21.8,21.82,16000.0,19.5731,19.591,19.5731,19.591,16000.0
2015-09-17 13:25:00,21.81,21.82,21.78,21.79,34000.0,19.582,19.591,19.5551,19.5641,34000.0
2015-09-17 13:30:00,21.79,21.8,21.79,21.8,6800.0,19.5641,19.5731,19.5641,19.5731,6800.0
2015-09-17 13:35:00,21.8,21.8,21.77,21.77,13200.0,19.5731,19.5731,19.5461,19.5461,13200.0
2015-09-17 13:40:00,21.77,21.79,21.75,21.75,18400.0,19.5461,19.5641,19.5282,19.5282,18400.0
2015-09-17 13:45:00,21.75,21.76,21.74,21.75,13220.0,19.5282,19.5372,19.5192,19.5282,13220.0
2015-09-17 13:50:00,21.75,21.77,21.75,21.77,6400.0,19.5282,19.5461,19.5282,19.5461,6400.0
2015-09-17 13:55:00,21.77,21.77,21.73,21.73,58800.0,19.5461,19.5461,19.5102,19.5102,58800.0
2015-09-17 14:00:00,21.75,21.81,21.67,21.71,197080.0,19.5282,19.582,19.4563,19.4923,197080.0
2015-09-17 14:05:00,21.71,21.75,21.7,21.74,63436.0,19.4923,19.5282,19.4833,19.5192,63436.0
2015-09-17 14:10:00,21.76,21.81,21.75,21.77,35640.0,19.5372,19.582,19.5282,19.5461,35640.0
2015-09-17 14:15:00,21.76,21.82,21.76,21.79,47312.0,19.5372,19.591,19.5372,19.5641,47312.0
2015-09-17 14:20:00,21.78,21.79,21.74,21.76,29996.0,19.5551,19.5641,19.5192,19.5372,29996.0
2015-09-17 14:25:00,21.76,21.77,21.74,21.74,8800.0,19.5372,19.5461,19.5192,19.5192,8800.0
2015-09-17 14:30:00,21.74,21.81,21.74,21.79,25660.0,19.5192,19.582,19.5192,19.5641,25660.0
2015-09-17 14:35:00,21.79,21.81,21.77,21.77,23368.0,19.5641,19.582,19.5461,19.5461,23368.0
2015-09-17 14:40:00,21.78,21.84,21.78,21.84,37132.0,19.5551,19.609,19.5551,19.609,37132.0
2015-09-17 14:45:00,21.83,21.91,21.83,21.88,52228.0,19.6,19.6718,19.6,19.6449,52228.0
2015-09-17 14:50:00,21.88,21.89,21.87,21.89,29600.0,19.6449,19.6539,19.6359,19.6539,29600.0
2015-09-17 14:55:00,21.88,21.88,21.84,21.86,29436.0,19.6449,19.6449,19.609,19.6269,29436.0
2015-09-17 15:00:00,21.86,21.88,21.83,21.84,46364.0,19.6269,19.6449,19.6,19.609,46364.0
2015-09-17 15:05:00,21.83,21.84,21.78,21.78,52912.0,19.6,19.609,19.5551,19.5551,52912.0
2015-09-17 15:10:00,21.78,21.79,21.68,21.68,21600.0,19.5551,19.5641,19.4653,19.4653,21600.0
2015-09-17 15:15:00,21.69,21.75,21.68,21.74,85200.0,19.4743,19.5282,19.4653,19.5192,85200.0
2015-09-17 15:20:00,21.73,21.73,21.62,21.69,62540.0,19.5102,19.5102,19.4115,19.4743,62540.0
2015-09-17 15:25:00,21.69,21.73,21.68,21.73,41880.0,19.4743,19.5102,19.4653,19.5102,41880.0
2015-09-17 15:30:00,21.72,21.78,21.71,21.78,42428.0,19.5012,19.5551,19.4923,19.5551,42428.0
2015-09-17 15:35:00,21.78,21.78,21.71,21.73,57408.0,19.5551,19.5551,19.4923,19.5102,57408.0
2015-09-17 15:40:00,21.73,21.74,21.71,21.73,74528.0,19.5102,19.5192,19.4923,19.5102,74528.0
2015-09-17 15:45:00,21.73,21.74,21.69,21.71,67388.0,19.5102,19.5192,19.4743,19.4923,67388.0
2015-09-17 15:50:00,21.7,21.71,21.63,21.65,109912.0,19.4833,19.4923,19.4204,19.4384,109912.0
2015-09-17 15:55:00,21.64,21.7,21.63,21.66,188792.0,19.4294,19.4833,19.4204,19.4474,188792.0
2015-09-18 09:30:00,21.36,21.61,21.32,21.36,359832.0,19.178,19.4025,19.1421,19.178,359832.0
2015-09-18 09:35:00,21.36,21.45,21.36,21.43,35200.0,19.178,19.2588,19.178,19.2409,35200.0
2015-09-18 09:40:00,21.45,21.56,21.45,21.56,68736.0,19.2588,19.3576,19.2588,19.3576,68736.0
2015-09-18 09:45:00,21.55,21.56,21.47,21.47,16000.0,19.3486,19.3576,19.2768,19.2768,16000.0
2015-09-18 09:50:00,21.45,21.46,21.41,21.46,14000.0,19.2588,19.2678,19.2229,19.2678,14000.0
2015-09-18 09:55:00,21.48,21.51,21.45,21.45,11600.0,19.2858,19.3127,19.2588,19.2588,11600.0
2015-09-18 10:00:00,21.47,21.48,21.43,21.46,9600.0,19.2768,19.2858,19.2409,19.2678,9600.0
2015-09-18 10:05:00,21.46,21.49,21.46,21.48,14000.0,19.2678,19.2947,19.2678,19.2858,14000.0
2015-09-18 10:10:00,21.49,21.5,21.48,21.5,8116.0,19.2947,19.3037,19.2858,19.3037,8116.0
2015-09-18 10:15:00,21.49,21.5,21.48,21.5,13400.0,19.2947,19.3037,19.2858,19.3037,13400.0
2015-09-18 10:20:00,21.5,21.54,21.5,21.54,10800.0,19.3037,19.3396,19.3037,19.3396,10800.0
2015-09-18 10:25:00,21.55,21.6,21.55,21.58,13800.0,19.3486,19.3935,19.3486,19.3755,13800.0
2015-09-18 10:30:00,21.57,21.57,21.55,21.56,9200.0,19.3666,19.3666,19.3486,19.3576,9200.0
2015-09-18 10:35:00,21.55,21.56,21.53,21.55,55768.0,19.3486,19.3576,19.3306,19.3486,55768.0
2015-09-18 10:40:00,21.55,21.55,21.53,21.53,8800.0,19.3486,19.3486,19.3306,19.3306,8800.0
2015-09-18 10:45:00,21.54,21.55,21.49,21.52,98648.0,19.3396,19.3486,19.2947,19.3217,98648.0
2015-09-18 10:50:00,21.52,21.55,21.52,21.54,8800.0,19.3217,19.3486,19.3217,19.3396,8800.0
2015-09-18 10:55:00,21.55,21.57,21.54,21.56,24000.0,19.3486,19.3666,19.3396,19.3576,24000.0
2015-09-18 11:00:00,21.55,21.59,21.55,21.59,20576.0,19.3486,19.3845,19.3486,19.3845,20576.0
2015-09-18 11:05:00,21.59,21.61,21.57,21.58,16400.0,19.3845,19.4025,19.3666,19.3755,16400.0
2015-09-18 11:10:00,21.58,21.63,21.58,21.63,26400.0,19.3755,19.4204,19.3755,19.4204,26400.0
2015-09-18 11:15:00,21.63,21.64,21.59,21.63,30400.0,19.4204,19.4294,19.3845,19.4204,30400.0
2015-09-18 11:20:00,21.63,21.66,21.63,21.65,29964.0,19.4204,19.4474,19.4204,19.4384,29964.0
2015-09-18 11:25:00,21.65,21.66,21.6,21.6,38772.0,19.4384,19.4474,19.3935,19.3935,38772.0
2015-09-18 11:30:00,21.59,21.6,21.56,21.6,14000.0,19.3845,19.3935,19.3576,19.3935,14000.0
2015-09-18 11:35:00,21.59,21.61,21.59,21.61,8000.0,19.3845,19.4025,19.3845,19.4025,8000.0
2015-09-18 11:40:00,21.61,21.64,21.61,21.64,8676.0,19.4025,19.4294,19.4025,19.4294,8676.0
2015-09-18 11:45:00,21.64,21.67,21.64,21.66,20800.0,19.4294,19.4563,19.4294,19.4474,20800.0
2015-09-18 11:50:00,21.66,21.67,21.65,21.65,13200.0,19.4474,19.4563,19.4384,19.4384,13200.0
2015-09-18 11:55:00,21.65,21.66,21.64,21.65,9600.0,19.4384,19.4474,19.4294,19.4384,9600.0
2015-09-18 12:00:00,21.65,21.66,21.62,21.62,20400.0,19.4384,19.4474,19.4115,19.4115,20400.0
2015-09-18 12:05:00,21.63,21.64,21.6,21.6,13600.0,19.4204,19.4294,19.3935,19.3935,13600.0
2015-09-18 12:10:00,21.6,21.6,21.55,21.57,10800.0,19.3935,19.3935,19.3486,19.3666,10800.0
2015-09-18 12:15:00,21.56,21.58,21.56,21.57,9600.0,19.3576,19.3755,19.3576,19.3666,9600.0
2015-09-18 12:20:00,21.56,21.56,21.54,21.54,19600.0,19.3576,19.3576,19.3396,19.3396,19600.0
2015-09-18 12:25:00,21.54,21.57,21.54,21.57,8496.0,19.3396,19.3666,19.3396,19.3666,8496.0
2015-09-18 12:30:00,21.56,21.57,21.55,21.57,22000.0,19.3576,19.3666,19.3486,19.3666,22000.0
2015-09-18 12:35:00,21.57,21.6,21.57,21.6,15764.0,19.3666,19.3935,19.3666,19.3935,15764.0
2015-09-18 12:40:00,21.6,21.6,21.56,21.57,25544.0,19.3935,19.3935,19.3576,19.3666,25544.0
2015-09-18 12:45:00,21.57,21.6,21.57,21.6,9664.0,19.3666,19.3935,19.3666,19.3935,9664.0
2015-09-18 12:50:00,21.6,21.6,21.59,21.6,8800.0,19.3935,19.3935,19.3845,19.3935,8800.0
2015-09-18 12:55:00,21.6,21.61,21.59,21.61,17664.0,19.3935,19.4025,19.3845,19.4025,17664.0
2015-09-18 13:00:00,21.61,21.64,21.6,21.64,22028.0,19.4025,19.4294,19.3935,19.4294,22028.0
2015-09-18 13:05:00,21.64,21.64,21.63,21.64,34400.0,19.4294,19.4294,19.4204,19.4294,34400.0
2015-09-18 13:10:00,21.63,21.64,21.62,21.63,27188.0,19.4204,19.4294,19.4115,19.4204,27188.0
2015-09-18 13:15:00,21.62,21.63,21.61,21.63,15320.0,19.4115,19.4204,19.4025,19.4204,15320.0
2015-09-18 13:20:00,21.62,21.63,21.6,21.6,38000.0,19.4115,19.4204,19.3935,19.3935,38000.0
2015-09-18 13:25:00,21.6,21.61,21.58,21.61,20600.0,19.3935,19.4025,19.3755,19.4025,20600.0
2015-09-18 13:30:00,21.61,21.61,21.59,21.59,7584.0,19.4025,19.4025,19.3845,19.3845,7584.0
2015-09-18 13:35:00,21.59,21.61,21.58,21.58,33752.0,19.3845,19.4025,19.3755,19.3755,33752.0
2015-09-18 13:40:00,21.59,21.6,21.59,21.6,6000.0,19.3845,19.3935,19.3845,19.3935,6000.0
2015-09-18 13:45:00,21.59,21.6,21.56,21.56,50800.0,19.3845,19.3935,19.3576,19.3576,50800.0
2015-09-18 13:50:00,21.56,21.58,21.56,21.57,26400.0,19.3576,19.3755,19.3576,19.3666,26400.0
2015-09-18 13:55:00,21.57,21.57,21.55,21.56,26400.0,19.3666,19.3666,19.3486,19.3576,26400.0
2015-09-18 14:00:00,21.56,21.56,21.55,21.56,49600.0,19.3576,19.3576,19.3486,19.3576,49600.0
2015-09-18 14:05:00,21.55,21.57,21.55,21.56,21272.0,19.3486,19.3666,19.3486,19.3576,21272.0
2015-09-18 14:10:00,21.56,21.58,21.55,21.57,26480.0,19.3576,19.3755,19.3486,19.3666,26480.0
2015-09-18 14:15:00,21.57,21.59,21.57,21.58,19700.0,19.3666,19.3845,19.3666,19.3755,19700.0
2015-09-18 14:20:00,21.58,21.6,21.57,21.59,21584.0,19.3755,19.3935,19.3666,19.3845,21584.0
2015-09-18 14:25:00,21.59,21.6,21.59,21.6,11800.0,19.3845,19.3935,19.3845,19.3935,11800.0
2015-09-18 14:30:00,21.59,21.59,21.57,21.58,12992.0,19.3845,19.3845,19.3666,19.3755,12992.0
2015-09-18 14:35:00,21.58,21.58,21.56,21.58,23600.0,19.3755,19.3755,19.3576,19.3755,23600.0
2015-09-18 14:40:00,21.59,21.59,21.57,21.57,10800.0,19.3845,19.3845,19.3666,19.3666,10800.0
2015-09-18 14:45:00,21.56,21.57,21.55,21.55,48600.0,19.3576,19.3666,19.3486,19.3486,48600.0
2015-09-18 14:50:00,21.55,21.56,21.54,21.55,53684.0,19.3486,19.3576,19.3396,19.3486,53684.0
2015-09-18 14:55:00,21.55,21.58,21.54,21.57,55324.0,19.3486,19.3755,19.3396,19.3666,55324.0
2015-09-18 15:00:00,21.56,21.59,21.54,21.54,38200.0,19.3576,19.3845,19.3396,19.3396,38200.0
2015-09-18 15:05:00,21.54,21.57,21.54,21.55,70156.0,19.3396,19.3666,19.3396,19.3486,70156.0
2015-09-18 15:10:00,21.55,21.57,21.54,21.54,38996.0,19.3486,19.3666,19.3396,19.3396,38996.0
2015-09-18 15:15:00,21.55,21.55,21.52,21.53,81452.0,19.3486,19.3486,19.3217,19.3306,81452.0
2015-09-18 15:20:00,21.53,21.53,21.52,21.52,48360.0,19.3306,19.3306,19.3217,19.3217,48360.0
2015-09-18 15:25:00,21.52,21.54,21.51,21.53,65360.0,19.3217,19.3396,19.3127,19.3306,65360.0
2015-09-18 15:30:00,21.53,21.53,21.51,21.52,58176.0,19.3306,19.3306,19.3127,19.3217,58176.0
2015-09-18 15:35:00,21.52,21.53,21.51,21.51,61976.0,19.3217,19.3306,19.3127,19.3127,61976.0
2015-09-18 15:40:00,21.51,21.51,21.48,21.49,97380.0,19.3127,19.3127,19.2858,19.2947,97380.0
2015-09-18 15:45:00,21.48,21.5,21.47,21.5,132196.0,19.2858,19.3037,19.2768,19.3037,132196.0
2015-09-18 15:50:00,21.5,21.67,21.5,21.57,439156.0,19.3037,19.4563,19.3037,19.3666,439156.0
2015-09-18 15:55:00,21.57,21.63,21.54,21.6,734768.0,19.3666,19.4204,19.3396,19.3935,734768.0
2015-09-21 09:30:00,21.75,21.75,21.61,21.64,37184.0,19.5282,19.5282,19.4025,19.4294,37184.0
2015-09-21 09:35:00,21.64,21.75,21.64,21.7,30372.0,19.4294,19.5282,19.4294,19.4833,30372.0
2015-09-21 09:40:00,21.7,21.74,21.66,21.73,40472.0,19.4833,19.5192,19.4474,19.5102,40472.0
2015-09-21 09:45:00,21.75,21.75,21.71,21.71,28256.0,19.5282,19.5282,19.4923,19.4923,28256.0
2015-09-21 09:50:00,21.73,21.74,21.69,21.69,25200.0,19.5102,19.5192,19.4743,19.4743,25200.0
2015-09-21 09:55:00,21.69,21.7,21.64,21.65,30400.0,19.4743,19.4833,19.4294,19.4384,30400.0
2015-09-21 10:00:00,21.68,21.7,21.65,21.7,34600.0,19.4653,19.4833,19.4384,19.4833,34600.0
2015-09-21 10:05:00,21.7,21.71,21.66,21.71,64600.0,19.4833,19.4923,19.4474,19.4923,64600.0
2015-09-21 10:10:00,21.71,21.73,21.69,21.71,27436.0,19.4923,19.5102,19.4743,19.4923,27436.0
2015-09-21 10:15:00,21.71,21.73,21.68,21.73,13600.0,19.4923,19.5102,19.4653,19.5102,13600.0
2015-09-21 10:20:00,21.73,21.78,21.73,21.76,73352.0,19.5102,19.5551,19.5102,19.5372,73352.0
2015-09-21 10:25:00,21.76,21.77,21.74,21.75,27348.0,19.5372,19.5461,19.5192,19.5282,27348.0
2015-09-21 10:30:00,21.76,21.82,21.76,21.82,14016.0,19.5372,19.591,19.5372,19.591,14016.0
2015-09-21 10:35:00,21.82,21.85,21.82,21.85,9868.0,19.591,19.618,19.591,19.618,9868.0
2015-09-21 10:40:00,21.86,21.86,21.83,21.83,17200.0,19.6269,19.6269,19.6,19.6,17200.0
2015-09-21 10:45:00,21.83,21.84,21.83,21.84,28000.0,19.6,19.609,19.6,19.609,28000.0
2015-09-21 10:50:00,21.84,21.85,21.83,21.84,12000.0,19.609,19.618,19.6,19.609,12000.0
2015-09-21 10:55:00,21.84,21.85,21.83,21.83,9760.0,19.609,19.618,19.6,19.6,9760.0
2015-09-21 11:00:00,21.84,21.85,21.83,21.84,23736.0,19.609,19.618,19.6,19.609,23736.0
2015-09-21 11:05:00,21.84,21.85,21.84,21.84,15164.0,19.609,19.618,19.609,19.609,15164.0
2015-09-21 11:10:00,21.84,21.85,21.84,21.84,18440.0,19.609,19.618,19.609,19.609,18440.0
2015-09-21 11:15:00,21.85,21.85,21.82,21.84,15600.0,19.618,19.618,19.591,19.609,15600.0
2015-09-21 11:20:00,21.84,21.85,21.82,21.85,8800.0,19.609,19.618,19.591,19.618,8800.0
2015-09-21 11:25:00,21.85,21.86,21.82,21.82,16216.0,19.618,19.6269,19.591,19.591,16216.0
2015-09-21 11:30:00,21.84,21.84,21.78,21.78,13600.0,19.609,19.609,19.5551,19.5551,13600.0
2015-09-21 11:35:00,21.77,21.77,21.75,21.75,10800.0,19.5461,19.5461,19.5282,19.5282,10800.0
2015-09-21 11:40:00,21.75,21.77,21.75,21.77,13204.0,19.5282,19.5461,19.5282,19.5461,13204.0
2015-09-21 11:45:00,21.77,21.78,21.75,21.78,28800.0,19.5461,19.5551,19.5282,19.5551,28800.0
2015-09-21 11:50:00,21.78,21.8,21.78,21.78,18640.0,19.5551,19.5731,19.5551,19.5551,18640.0
2015-09-21 11:55:00,21.78,21.79,21.77,21.79,25600.0,19.5551,19.5641,19.5461,19.5641,25600.0
2015-09-21 12:00:00,21.78,21.78,21.74,21.75,74304.0,19.5551,19.5551,19.5192,19.5282,74304.0
2015-09-21 12:05:00,21.75,21.76,21.72,21.72,43820.0,19.5282,19.5372,19.5012,19.5012,43820.0
2015-09-21 12:10:00,21.72,21.75,21.72,21.75,24468.0,19.5012,19.5282,19.5012,19.5282,24468.0
2015-09-21 12:15:00,21.75,21.77,21.74,21.76,22000.0,19.5282,19.5461,19.5192,19.5372,22000.0
2015-09-21 12:20:00,21.78,21.81,21.78,21.81,17200.0,19.5551,19.582,19.5551,19.582,17200.0
2015-09-21 12:25:00,21.81,21.82,21.8,21.81,25600.0,19.582,19.591,19.5731,19.582,25600.0
2015-09-21 12:30:00,21.82,21.82,21.79,21.79,50400.0,19.591,19.591,19.5641,19.5641,50400.0
2015-09-21 12:35:00,21.79,21.79,21.78,21.79,35660.0,19.5641,19.5641,19.5551,19.5641,35660.0
2015-09-21 12:40:00,21.79,21.8,21.78,21.8,24440.0,19.5641,19.5731,19.5551,19.5731,24440.0
2015-09-21 12:45:00,21.79,21.8,21.79,21.79,26000.0,19.5641,19.5731,19.5641,19.5641,26000.0
2015-09-21 12:50:00,21.79,21.79,21.72,21.75,184476.0,19.5641,19.5641,19.5012,19.5282,184476.0
2015-09-21 12:55:00,21.75,21.76,21.74,21.75,18660.0,19.5282,19.5372,19.5192,19.5282,18660.0
2015-09-21 13:00:00,21.76,21.76,21.74,21.75,16836.0,19.5372,19.5372,19.5192,19.5282,16836.0
2015-09-21 13:05:00,21.75,21.77,21.75,21.77,14000.0,19.5282,19.5461,19.5282,19.5461,14000.0
2015-09-21 13:10:00,21.76,21.77,21.75,21.75,21616.0,19.5372,19.5461,19.5282,19.5282,21616.0
2015-09-21 13:15:00,21.75,21.79,21.75,21.79,10400.0,19.5282,19.5641,19.5282,19.5641,10400.0
2015-09-21 13:20:00,21.79,21.82,21.78,21.82,15600.0,19.5641,19.591,19.5551,19.591,15600.0
2015-09-21 13:25:00,21.82,21.85,21.82,21.84,11000.0,19.591,19.618,19.591,19.609,11000.0
2015-09-21 13:30:00,21.84,21.84,21.83,21.83,10244.0,19.609,19.609,19.6,19.6,10244.0
2015-09-21 13:35:00,21.83,21.87,21.83,21.86,14000.0,19.6,19.6359,19.6,19.6269,14000.0
2015-09-21 13:40:00,21.86,21.88,21.86,21.87,6400.0,19.6269,19.6449,19.6269,19.6359,6400.0
2015-09-21 13:45:00,21.87,21.88,21.83,21.83,15192.0,19.6359,19.6449,19.6,19.6,15192.0
2015-09-21 13:50:00,21.83,21.83,21.81,21.82,8000.0,19.6,19.6,19.582,19.591,8000.0
2015-09-21 13:55:00,21.81,21.81,21.8,21.8,11560.0,19.582,19.582,19.5731,19.5731,11560.0
2015-09-21 14:00:00,21.8,21.83,21.8,21.83,16508.0,19.5731,19.6,19.5731,19.6,16508.0
2015-09-21 14:05:00,21.83,21.83,21.81,21.81,7800.0,19.6,19.6,19.582,19.582,7800.0
2015-09-21 14:10:00,21.81,21.81,21.79,21.79,15072.0,19.582,19.582,19.5641,19.5641,15072.0
2015-09-21 14:15:00,21.81,21.81,21.8,21.8,10000.0,19.582,19.582,19.5731,19.5731,10000.0
2015-09-21 14:20:00,21.8,21.82,21.8,21.82,8500.0,19.5731,19.591,19.5731,19.591,8500.0
2015-09-21 14:25:00,21.82,21.82,21.8,21.81,12800.0,19.591,19.591,19.5731,19.582,12800.0
2015-09-21 14:30:00,21.81,21.82,21.8,21.82,20000.0,19.582,19.591,19.5731,19.591,20000.0
2015-09-21 14:35:00,21.82,21.83,21.82,21.83,5200.0,19.591,19.6,19.591,19.6,5200.0
2015-09-21 14:40:00,21.83,21.84,21.83,21.84,22616.0,19.6,19.609,19.6,19.609,22616.0
2015-09-21 14:45:00,21.84,21.86,21.83,21.86,10400.0,19.609,19.6269,19.6,19.6269,10400.0
2015-09-21 14:50:00,21.86,21.9,21.86,21.89,20400.0,19.6269,19.6629,19.6269,19.6539,20400.0
2015-09-21 14:55:00,21.89,21.9,21.89,21.89,13600.0,19.6539,19.6629,19.6539,19.6539,13600.0
2015-09-21 15:00:00,21.89,21.9,21.86,21.88,27484.0,19.6539,19.6629,19.6269,19.6449,27484.0
2015-09-21 15:05:00,21.87,21.88,21.85,21.88,18800.0,19.6359,19.6449,19.618,19.6449,18800.0
2015-09-21 15:10:00,21.88,21.88,21.87,21.88,17520.0,19.6449,19.6449,19.6359,19.6449,17520.0
2015-09-21 15:15:00,21.88,21.89,21.87,21.88,24400.0,19.6449,19.6539,19.6359,19.6449,24400.0
2015-09-21 15:20:00,21.88,21.88,21.85,21.86,20760.0,19.6449,19.6449,19.618,19.6269,20760.0
2015-09-21 15:25:00,21.86,21.87,21.85,21.87,23100.0,19.6269,19.6359,19.618,19.6359,23100.0
2015-09-21 15:30:00,21.86,21.88,21.81,21.82,44680.0,19.6269,19.6449,19.582,19.591,44680.0
2015-09-21 15:35:00,21.82,21.82,21.79,21.8,31400.0,19.591,19.591,19.5641,19.5731,31400.0
2015-09-21 15:40:00,21.8,21.81,21.8,21.81,31916.0,19.5731,19.582,19.5731,19.582,31916.0
2015-09-21 15:45:00,21.81,21.82,21.79,21.8,43284.0,19.582,19.591,19.5641,19.5731,43284.0
2015-09-21 15:50:00,21.8,21.8,21.78,21.8,70612.0,19.5731,19.5731,19.5551,19.5731,70612.0
2015-09-21 15:55:00,21.79,21.84,21.79,21.84,97740.0,19.5641,19.609,19.5641,19.609,97740.0
2015-09-22 09:30:00,21.56,21.65,21.55,21.59,33796.0,19.3576,19.4384,19.3486,19.3845,33796.0
2015-09-22 09:35:00,21.59,21.64,21.57,21.59,70420.0,19.3845,19.4294,19.3666,19.3845,70420.0
2015-09-22 09:40:00,21.61,21.63,21.58,21.58,28252.0,19.4025,19.4204,19.3755,19.3755,28252.0
2015-09-22 09:45:00,21.57,21.6,21.56,21.57,42012.0,19.3666,19.3935,19.3576,19.3666,42012.0
2015-09-22 09:50:00,21.57,21.6,21.55,21.56,48544.0,19.3666,19.3935,19.3486,19.3576,48544.0
2015-09-22 09:55:00,21.56,21.61,21.56,21.59,38000.0,19.3576,19.4025,19.3576,19.3845,38000.0
2015-09-22 10:00:00,21.58,21.62,21.57,21.62,92012.0,19.3755,19.4115,19.3666,19.4115,92012.0
2015-09-22 10:05:00,21.63,21.63,21.59,21.6,40860.0,19.4204,19.4204,19.3845,19.3935,40860.0
2015-09-22 10:10:00,21.59,21.59,21.58,21.59,7956.0,19.3845,19.3845,19.3755,19.3845,7956.0
2015-09-22 10:15:00,21.59,21.6,21.56,21.59,18800.0,19.3845,19.3935,19.3576,19.3845,18800.0
2015-09-22 10:20:00,21.6,21.6,21.55,21.57,55804.0,19.3935,19.3935,19.3486,19.3666,55804.0
2015-09-22 10:25:00,21.57,21.59,21.56,21.58,21168.0,19.3666,19.3845,19.3576,19.3755,21168.0
2015-09-22 10:30:00,21.58,21.59,21.56,21.58,13600.0,19.3755,19.3845,19.3576,19.3755,13600.0
2015-09-22 10:35:00,21.57,21.57,21.52,21.53,20572.0,19.3666,19.3666,19.3217,19.3306,20572.0
2015-09-22 10:40:00,21.53,21.53,21.4,21.46,229084.0,19.3306,19.3306,19.2139,19.2678,229084.0
2015-09-22 10:45:00,21.46,21.47,21.45,21.45,94508.0,19.2678,19.2768,19.2588,19.2588,94508.0
2015-09-22 10:50:00,21.46,21.48,21.46,21.48,27200.0,19.2678,19.2858,19.2678,19.2858,27200.0
2015-09-22 10:55:00,21.48,21.49,21.44,21.46,26844.0,19.2858,19.2947,19.2498,19.2678,26844.0
2015-09-22 11:00:00,21.45,21.46,21.43,21.45,41536.0,19.2588,19.2678,19.2409,19.2588,41536.0
2015-09-22 11:05:00,21.45,21.45,21.43,21.45,46484.0,19.2588,19.2588,19.2409,19.2588,46484.0
2015-09-22 11:10:00,21.45,21.46,21.42,21.42,28888.0,19.2588,19.2678,19.2319,19.2319,28888.0
2015-09-22 11:15:00,21.42,21.43,21.42,21.43,18488.0,19.2319,19.2409,19.2319,19.2409,18488.0
2015-09-22 11:20:00,21.43,21.43,21.39,21.39,20400.0,19.2409,19.2409,19.205,19.205,20400.0
2015-09-22 11:25:00,21.39,21.39,21.37,21.37,15896.0,19.205,19.205,19.187,19.187,15896.0
2015-09-22 11:30:00,21.37,21.41,21.37,21.4,25272.0,19.187,19.2229,19.187,19.2139,25272.0
2015-09-22 11:35:00,21.41,21.42,21.4,21.4,16400.0,19.2229,19.2319,19.2139,19.2139,16400.0
2015-09-22 11:40:00,21.4,21.42,21.4,21.41,18800.0,19.2139,19.2319,19.2139,19.2229,18800.0
2015-09-22 11:45:00,21.41,21.45,21.4,21.45,27200.0,19.2229,19.2588,19.2139,19.2588,27200.0
2015-09-22 11:50:00,21.46,21.48,21.46,21.48,4400.0,19.2678,19.2858,19.2678,19.2858,4400.0
2015-09-22 11:55:00,21.48,21.48,21.47,21.47,3200.0,19.2858,19.2858,19.2768,19.2768,3200.0
2015-09-22 12:00:00,21.46,21.46,21.43,21.44,37200.0,19.2678,19.2678,19.2409,19.2498,37200.0
2015-09-22 12:05:00,21.45,21.5,21.45,21.5,18000.0,19.2588,19.3037,19.2588,19.3037,18000.0
2015-09-22 12:10:00,21.5,21.51,21.5,21.5,7600.0,19.3037,19.3127,19.3037,19.3037,7600.0
2015-09-22 12:15:00,21.49,21.49,21.47,21.47,12216.0,19.2947,19.2947,19.2768,19.2768,12216.0
2015-09-22 12:20:00,21.47,21.49,21.47,21.47,11936.0,19.2768,19.2947,19.2768,19.2768,11936.0
2015-09-22 12:25:00,21.46,21.46,21.43,21.45,17600.0,19.2678,19.2678,19.2409,19.2588,17600.0
2015-09-22 12:30:00,21.45,21.45,21.45,21.45,7600.0,19.2588,19.2588,19.2588,19.2588,7600.0
2015-09-22 12:35:00,21.44,21.46,21.44,21.46,11380.0,19.2498,19.2678,19.2498,19.2678,11380.0
2015-09-22 12:40:00,21.48,21.49,21.48,21.48,6800.0,19.2858,19.2947,19.2858,19.2858,6800.0
2015-09-22 12:45:00,21.48,21.48,21.46,21.46,20264.0,19.2858,19.2858,19.2678,19.2678,20264.0
2015-09-22 12:50:00,21.46,21.46,21.44,21.45,33200.0,19.2678,19.2678,19.2498,19.2588,33200.0
2015-09-22 12:55:00,21.44,21.45,21.43,21.44,16800.0,19.2498,19.2588,19.2409,19.2498,16800.0
2015-09-22 13:00:00,21.44,21.49,21.44,21.49,9600.0,19.2498,19.2947,19.2498,19.2947,9600.0
2015-09-22 13:05:00,21.49,21.49,21.47,21.47,10400.0,19.2947,19.2947,19.2768,19.2768,10400.0
2015-09-22 13:10:00,21.48,21.49,21.47,21.48,18600.0,19.2858,19.2947,19.2768,19.2858,18600.0
2015-09-22 13:15:00,21.47,21.48,21.47,21.48,7960.0,19.2768,19.2858,19.2768,19.2858,7960.0
2015-09-22 13:20:00,21.48,21.48,21.45,21.46,19672.0,19.2858,19.2858,19.2588,19.2678,19672.0
2015-09-22 13:25:00,21.45,21.45,21.44,21.45,12800.0,19.2588,19.2588,19.2498,19.2588,12800.0
2015-09-22 13:30:00,21.44,21.45,21.44,21.45,18076.0,19.2498,19.2588,19.2498,19.2588,18076.0
2015-09-22 13:35:00,21.45,21.45,21.44,21.45,11600.0,19.2588,19.2588,19.2498,19.2588,11600.0
2015-09-22 13:40:00,21.44,21.47,21.44,21.47,13600.0,19.2498,19.2768,19.2498,19.2768,13600.0
2015-09-22 13:45:00,21.47,21.47,21.45,21.45,22000.0,19.2768,19.2768,19.2588,19.2588,22000.0
2015-09-22 13:50:00,21.45,21.45,21.43,21.45,18848.0,19.2588,19.2588,19.2409,19.2588,18848.0
2015-09-22 13:55:00,21.45,21.45,21.43,21.44,20904.0,19.2588,19.2588,19.2409,19.2498,20904.0
2015-09-22 14:00:00,21.44,21.44,21.43,21.44,39200.0,19.2498,19.2498,19.2409,19.2498,39200.0
2015-09-22 14:05:00,21.45,21.46,21.43,21.44,21060.0,19.2588,19.2678,19.2409,19.2498,21060.0
2015-09-22 14:10:00,21.43,21.44,21.42,21.43,20508.0,19.2409,19.2498,19.2319,19.2409,20508.0
2015-09-22 14:15:00,21.43,21.45,21.43,21.44,19200.0,19.2409,19.2588,19.2409,19.2498,19200.0
2015-09-22 14:20:00,21.44,21.44,21.43,21.43,16000.0,19.2498,19.2498,19.2409,19.2409,16000.0
2015-09-22 14:25:00,21.43,21.46,21.43,21.46,19200.0,19.2409,19.2678,19.2409,19.2678,19200.0
2015-09-22 14:30:00,21.47,21.47,21.46,21.47,26000.0,19.2768,19.2768,19.2678,19.2768,26000.0
2015-09-22 14:35:00,21.46,21.48,21.44,21.48,20832.0,19.2678,19.2858,19.2498,19.2858,20832.0
2015-09-22 14:40:00,21.48,21.48,21.46,21.46,14824.0,19.2858,19.2858,19.2678,19.2678,14824.0
2015-09-22 14:45:00,21.46,21.46,21.43,21.43,15304.0,19.2678,19.2678,19.2409,19.2409,15304.0
2015-09-22 14:50:00,21.43,21.45,21.43,21.44,7856.0,19.2409,19.2588,19.2409,19.2498,7856.0
2015-09-22 14:55:00,21.43,21.48,21.43,21.48,18460.0,19.2409,19.2858,19.2409,19.2858,18460.0
2015-09-22 15:00:00,21.47,21.48,21.46,21.47,19400.0,19.2768,19.2858,19.2678,19.2768,19400.0
2015-09-22 15:05:00,21.47,21.47,21.46,21.47,28400.0,19.2768,19.2768,19.2678,19.2768,28400.0
2015-09-22 15:10:00,21.48,21.48,21.47,21.48,75600.0,19.2858,19.2858,19.2768,19.2858,75600.0
2015-09-22 15:15:00,21.48,21.5,21.48,21.49,47072.0,19.2858,19.3037,19.2858,19.2947,47072.0
2015-09-22 15:20:00,21.49,21.5,21.48,21.48,79216.0,19.2947,19.3037,19.2858,19.2858,79216.0
2015-09-22 15:25:00,21.48,21.51,21.48,21.5,60956.0,19.2858,19.3127,19.2858,19.3037,60956.0
2015-09-22 15:30:00,21.51,21.53,21.49,21.53,50392.0,19.3127,19.3306,19.2947,19.3306,50392.0
2015-09-22 15:35:00,21.54,21.55,21.51,21.53,51464.0,19.3396,19.3486,19.3127,19.3306,51464.0
2015-09-22 15:40:00,21.53,21.53,21.51,21.51,46420.0,19.3306,19.3306,19.3127,19.3127,46420.0
2015-09-22 15:45:00,21.51,21.52,21.5,21.5,87804.0,19.3127,19.3217,19.3037,19.3037,87804.0
2015-09-22 15:50:00,21.5,21.5,21.48,21.49,92504.0,19.3037,19.3037,19.2858,19.2947,92504.0
2015-09-22 15:55:00,21.49,21.52,21.48,21.5,205796.0,19.2947,19.3217,19.2858,19.3037,205796.0
2015-09-23 09:30:00,21.58,21.64,21.42,21.56,25136.0,19.3755,19.4294,19.2319,19.3576,25136.0
2015-09-23 09:35:00,21.51,21.54,21.49,21.5,25200.0,19.3127,19.3396,19.2947,19.3037,25200.0
2015-09-23 09:40:00,21.52,21.55,21.5,21.54,14672.0,19.3217,19.3486,19.3037,19.3396,14672.0
2015-09-23 09:45:00,21.53,21.57,21.52,21.57,37100.0,19.3306,19.3666,19.3217,19.3666,37100.0
2015-09-23 09:50:00,21.54,21.57,21.52,21.53,15200.0,19.3396,19.3666,19.3217,19.3306,15200.0
2015-09-23 09:55:00,21.53,21.55,21.52,21.55,8400.0,19.3306,19.3486,19.3217,19.3486,8400.0
2015-09-23 10:00:00,21.56,21.6,21.55,21.6,9200.0,19.3576,19.3935,19.3486,19.3935,9200.0
2015-09-23 10:05:00,21.61,21.61,21.56,21.56,12172.0,19.4025,19.4025,19.3576,19.3576,12172.0
2015-09-23 10:10:00,21.56,21.56,21.54,21.55,14800.0,19.3576,19.3576,19.3396,19.3486,14800.0
2015-09-23 10:15:00,21.54,21.57,21.54,21.55,16800.0,19.3396,19.3666,19.3396,19.3486,16800.0
2015-09-23 10:20:00,21.55,21.57,21.55,21.56,10080.0,19.3486,19.3666,19.3486,19.3576,10080.0
2015-09-23 10:25:00,21.57,21.59,21.56,21.57,13016.0,19.3666,19.3845,19.3576,19.3666,13016.0
2015-09-23 10:30:00,21.59,21.59,21.57,21.58,17320.0,19.3845,19.3845,19.3666,19.3755,17320.0
2015-09-23 10:35:00,21.58,21.59,21.55,21.55,18400.0,19.3755,19.3845,19.3486,19.3486,18400.0
2015-09-23 10:40:00,21.55,21.56,21.55,21.56,8800.0,19.3486,19.3576,19.3486,19.3576,8800.0
2015-09-23 10:45:00,21.55,21.58,21.55,21.56,6000.0,19.3486,19.3755,19.3486,19.3576,6000.0
2015-09-23 10:50:00,21.57,21.6,21.57,21.59,35216.0,19.3666,19.3935,19.3666,19.3845,35216.0
2015-09-23 10:55:00,21.6,21.6,21.58,21.58,7676.0,19.3935,19.3935,19.3755,19.3755,7676.0
2015-09-23 11:00:00,21.59,21.6,21.59,21.59,13880.0,19.3845,19.3935,19.3845,19.3845,13880.0
2015-09-23 11:05:00,21.59,21.6,21.58,21.58,8000.0,19.3845,19.3935,19.3755,19.3755,8000.0
2015-09-23 11:10:00,21.58,21.59,21.55,21.55,19168.0,19.3755,19.3845,19.3486,19.3486,19168.0
2015-09-23 11:15:00,21.55,21.55,21.54,21.55,23440.0,19.3486,19.3486,19.3396,19.3486,23440.0
2015-09-23 11:20:00,21.54,21.55,21.53,21.54,25720.0,19.3396,19.3486,19.3306,19.3396,25720.0
2015-09-23 11:25:00,21.54,21.54,21.53,21.53,21200.0,19.3396,19.3396,19.3306,19.3306,21200.0
2015-09-23 11:30:00,21.53,21.54,21.53,21.54,16120.0,19.3306,19.3396,19.3306,19.3396,16120.0
2015-09-23 11:35:00,21.54,21.56,21.54,21.56,7200.0,19.3396,19.3576,19.3396,19.3576,7200.0
2015-09-23 11:40:00,21.56,21.56,21.53,21.54,38736.0,19.3576,19.3576,19.3306,19.3396,38736.0
2015-09-23 11:45:00,21.54,21.56,21.53,21.56,16960.0,19.3396,19.3576,19.3306,19.3576,16960.0
2015-09-23 11:50:00,21.56,21.56,21.54,21.54,50348.0,19.3576,19.3576,19.3396,19.3396,50348.0
2015-09-23 11:55:00,21.54,21.56,21.54,21.55,10000.0,19.3396,19.3576,19.3396,19.3486,10000.0
2015-09-23 12:00:00,21.54,21.54,21.53,21.54,42532.0,19.3396,19.3396,19.3306,19.3396,42532.0
2015-09-23 12:05:00,21.54,21.54,21.53,21.54,6000.0,19.3396,19.3396,19.3306,19.3396,6000.0
2015-09-23 12:10:00,21.54,21.54,21.54,21.54,7200.0,19.3396,19.3396,19.3396,19.3396,7200.0
2015-09-23 12:15:00,21.54,21.54,21.54,21.54,4800.0,19.3396,19.3396,19.3396,19.3396,4800.0
2015-09-23 12:20:00,21.54,21.54,21.53,21.53,8000.0,19.3396,19.3396,19.3306,19.3306,8000.0
2015-09-23 12:25:00,21.54,21.55,21.54,21.55,5200.0,19.3396,19.3486,19.3396,19.3486,5200.0
2015-09-23 12:30:00,21.54,21.55,21.54,21.54,17600.0,19.3396,19.3486,19.3396,19.3396,17600.0
2015-09-23 12:35:00,21.54,21.54,21.54,21.54,5600.0,19.3396,19.3396,19.3396,19.3396,5600.0
2015-09-23 12:40:00,21.54,21.55,21.54,21.55,10956.0,19.3396,19.3486,19.3396,19.3486,10956.0
2015-09-23 12:45:00,21.55,21.55,21.54,21.55,5200.0,19.3486,19.3486,19.3396,19.3486,5200.0
2015-09-23 12:50:00,21.55,21.55,21.55,21.55,9220.0,19.3486,19.3486,19.3486,19.3486,9220.0
2015-09-23 12:55:00,21.55,21.55,21.54,21.55,11200.0,19.3486,19.3486,19.3396,19.3486,11200.0
2015-09-23 13:00:00,21.55,21.55,21.54,21.54,6000.0,19.3486,19.3486,19.3396,19.3396,6000.0
2015-09-23 13:05:00,21.55,21.58,21.55,21.56,12400.0,19.3486,19.3755,19.3486,19.3576,12400.0
2015-09-23 13:10:00,21.56,21.56,21.55,21.55,18364.0,19.3576,19.3576,19.3486,19.3486,18364.0
2015-09-23 13:15:00,21.55,21.56,21.55,21.55,3200.0,19.3486,19.3576,19.3486,19.3486,3200.0
2015-09-23 13:20:00,21.55,21.56,21.55,21.55,9600.0,19.3486,19.3576,19.3486,19.3486,9600.0
2015-09-23 13:25:00,21.54,21.54,21.54,21.54,23664.0,19.3396,19.3396,19.3396,19.3396,23664.0
2015-09-23 13:30:00,21.54,21.56,21.54,21.55,22980.0,19.3396,19.3576,19.3396,19.3486,22980.0
2015-09-23 13:35:00,21.55,21.57,21.55,21.56,19200.0,19.3486,19.3666,19.3486,19.3576,19200.0
2015-09-23 13:40:00,21.57,21.61,21.57,21.61,11600.0,19.3666,19.4025,19.3666,19.4025,11600.0
2015-09-23 13:45:00,21.61,21.61,21.61,21.61,4800.0,19.4025,19.4025,19.4025,19.4025,4800.0
2015-09-23 13:50:00,21.61,21.61,21.6,21.61,10400.0,19.4025,19.4025,19.3935,19.4025,10400.0
2015-09-23 13:55:00,21.61,21.62,21.6,21.62,22800.0,19.4025,19.4115,19.3935,19.4115,22800.0
2015-09-23 14:00:00,21.62,21.65,21.62,21.64,11312.0,19.4115,19.4384,19.4115,19.4294,11312.0
2015-09-23 14:05:00,21.64,21.66,21.64,21.64,17360.0,19.4294,19.4474,19.4294,19.4294,17360.0
2015-09-23 14:10:00,21.64,21.68,21.64,21.68,49200.0,19.4294,19.4653,19.4294,19.4653,49200.0
2015-09-23 14:15:00,21.68,21.68,21.67,21.68,27264.0,19.4653,19.4653,19.4563,19.4653,27264.0
2015-09-23 14:20:00,21.68,21.68,21.67,21.68,22800.0,19.4653,19.4653,19.4563,19.4653,22800.0
2015-09-23 14:25:00,21.68,21.68,21.68,21.68,31000.0,19.4653,19.4653,19.4653,19.4653,31000.0
2015-09-23 14:30:00,21.68,21.7,21.68,21.7,18556.0,19.4653,19.4833,19.4653,19.4833,18556.0
2015-09-23 14:35:00,21.7,21.7,21.66,21.67,22076.0,19.4833,19.4833,19.4474,19.4563,22076.0
2015-09-23 14:40:00,21.66,21.66,21.64,21.64,9600.0,19.4474,19.4474,19.4294,19.4294,9600.0
2015-09-23 14:45:00,21.65,21.65,21.64,21.64,4332.0,19.4384,19.4384,19.4294,19.4294,4332.0
2015-09-23 14:50:00,21.64,21.65,21.61,21.61,14000.0,19.4294,19.4384,19.4025,19.4025,14000.0
2015-09-23 14:55:00,21.62,21.64,21.62,21.63,9200.0,19.4115,19.4294,19.4115,19.4204,9200.0
2015-09-23 15:00:00,21.63,21.64,21.62,21.64,16760.0,19.4204,19.4294,19.4115,19.4294,16760.0
2015-09-23 15:05:00,21.63,21.63,21.61,21.61,11200.0,19.4204,19.4204,19.4025,19.4025,11200.0
2015-09-23 15:10:00,21.61,21.63,21.61,21.61,20400.0,19.4025,19.4204,19.4025,19.4025,20400.0
2015-09-23 15:15:00,21.61,21.62,21.6,21.62,94708.0,19.4025,19.4115,19.3935,19.4115,94708.0
2015-09-23 15:20:00,21.62,21.64,21.61,21.62,21308.0,19.4115,19.4294,19.4025,19.4115,21308.0
2015-09-23 15:25:00,21.62,21.66,21.62,21.66,52264.0,19.4115,19.4474,19.4115,19.4474,52264.0
2015-09-23 15:30:00,21.67,21.68,21.65,21.66,23804.0,19.4563,19.4653,19.4384,19.4474,23804.0
2015-09-23 15:35:00,21.66,21.66,21.65,21.65,14420.0,19.4474,19.4474,19.4384,19.4384,14420.0
2015-09-23 15:40:00,21.66,21.67,21.65,21.65,17600.0,19.4474,19.4563,19.4384,19.4384,17600.0
2015-09-23 15:45:00,21.66,21.68,21.65,21.68,33236.0,19.4474,19.4653,19.4384,19.4653,33236.0
2015-09-23 15:50:00,21.68,21.7,21.65,21.68,72464.0,19.4653,19.4833,19.4384,19.4653,72464.0
2015-09-23 15:55:00,21.68,21.68,21.64,21.64,121392.0,19.4653,19.4653,19.4294,19.4294,121392.0
2015-09-24 09:30:00,21.47,21.73,21.44,21.61,25968.0,19.2768,19.5102,19.2498,19.4025,25968.0
2015-09-24 09:35:00,21.58,21.58,21.45,21.47,26064.0,19.3755,19.3755,19.2588,19.2768,26064.0
2015-09-24 09:40:00,21.45,21.5,21.43,21.49,56648.0,19.2588,19.3037,19.2409,19.2947,56648.0
2015-09-24 09:45:00,21.48,21.48,21.4,21.44,109876.0,19.2858,19.2858,19.2139,19.2498,109876.0
2015-09-24 09:50:00,21.43,21.45,21.42,21.43,17240.0,19.2409,19.2588,19.2319,19.2409,17240.0
2015-09-24 09:55:00,21.43,21.43,21.41,21.43,12296.0,19.2409,19.2409,19.2229,19.2409,12296.0
2015-09-24 10:00:00,21.43,21.45,21.4,21.4,14804.0,19.2409,19.2588,19.2139,19.2139,14804.0
2015-09-24 10:05:00,21.4,21.4,21.36,21.4,21200.0,19.2139,19.2139,19.178,19.2139,21200.0
2015-09-24 10:10:00,21.38,21.43,21.38,21.43,11920.0,19.196,19.2409,19.196,19.2409,11920.0
2015-09-24 10:15:00,21.41,21.41,21.38,21.39,18680.0,19.2229,19.2229,19.196,19.205,18680.0
2015-09-24 10:20:00,21.4,21.41,21.36,21.41,19252.0,19.2139,19.2229,19.178,19.2229,19252.0
2015-09-24 10:25:00,21.4,21.4,21.36,21.37,27480.0,19.2139,19.2139,19.178,19.187,27480.0
2015-09-24 10:30:00,21.36,21.4,21.36,21.4,11904.0,19.178,19.2139,19.178,19.2139,11904.0
2015-09-24 10:35:00,21.4,21.4,21.36,21.38,14664.0,19.2139,19.2139,19.178,19.196,14664.0
2015-09-24 10:40:00,21.37,21.42,21.36,21.39,14840.0,19.187,19.2319,19.178,19.205,14840.0
2015-09-24 10:45:00,21.39,21.39,21.31,21.33,68224.0,19.205,19.205,19.1331,19.1511,68224.0
2015-09-24 10:50:00,21.33,21.33,21.29,21.3,84200.0,19.1511,19.1511,19.1152,19.1241,84200.0
2015-09-24 10:55:00,21.3,21.31,21.27,21.27,22800.0,19.1241,19.1331,19.0972,19.0972,22800.0
2015-09-24 11:00:00,21.27,21.3,21.27,21.28,14400.0,19.0972,19.1241,19.0972,19.1062,14400.0
2015-09-24 11:05:00,21.27,21.31,21.26,21.31,29408.0,19.0972,19.1331,19.0882,19.1331,29408.0
2015-09-24 11:10:00,21.31,21.32,21.3,21.32,12916.0,19.1331,19.1421,19.1241,19.1421,12916.0
2015-09-24 11:15:00,21.31,21.32,21.3,21.31,27096.0,19.1331,19.1421,19.1241,19.1331,27096.0
2015-09-24 11:20:00,21.32,21.35,21.31,21.34,27800.0,19.1421,19.169,19.1331,19.1601,27800.0
2015-09-24 11:25:00,21.33,21.34,21.32,21.32,30000.0,19.1511,19.1601,19.1421,19.1421,30000.0
2015-09-24 11:30:00,21.33,21.34,21.31,21.32,14360.0,19.1511,19.1601,19.1331,19.1421,14360.0
2015-09-24 11:35:00,21.33,21.36,21.32,21.36,12400.0,19.1511,19.178,19.1421,19.178,12400.0
2015-09-24 11:40:00,21.36,21.38,21.36,21.37,21600.0,19.178,19.196,19.178,19.187,21600.0
2015-09-24 11:45:00,21.37,21.37,21.35,21.36,22784.0,19.187,19.187,19.169,19.178,22784.0
2015-09-24 11:50:00,21.36,21.36,21.35,21.35,14908.0,19.178,19.178,19.169,19.169,14908.0
2015-09-24 11:55:00,21.35,21.37,21.35,21.36,14164.0,19.169,19.187,19.169,19.178,14164.0
2015-09-24 12:00:00,21.37,21.38,21.36,21.36,12000.0,19.187,19.196,19.178,19.178,12000.0
2015-09-24 12:05:00,21.37,21.38,21.34,21.35,20800.0,19.187,19.196,19.1601,19.169,20800.0
2015-09-24 12:10:00,21.35,21.36,21.35,21.36,9600.0,19.169,19.178,19.169,19.178,9600.0
2015-09-24 12:15:00,21.36,21.38,21.36,21.38,27628.0,19.178,19.196,19.178,19.196,27628.0
2015-09-24 12:20:00,21.38,21.39,21.37,21.39,25096.0,19.196,19.205,19.187,19.205,25096.0
2015-09-24 12:25:00,21.39,21.39,21.38,21.39,10400.0,19.205,19.205,19.196,19.205,10400.0
2015-09-24 12:30:00,21.41,21.41,21.4,21.41,20232.0,19.2229,19.2229,19.2139,19.2229,20232.0
2015-09-24 12:35:00,21.41,21.41,21.4,21.41,15516.0,19.2229,19.2229,19.2139,19.2229,15516.0
2015-09-24 12:40:00,21.41,21.41,21.38,21.38,14752.0,19.2229,19.2229,19.196,19.196,14752.0
2015-09-24 12:45:00,21.38,21.39,21.37,21.39,14000.0,19.196,19.205,19.187,19.205,14000.0
2015-09-24 12:50:00,21.39,21.39,21.35,21.35,19724.0,19.205,19.205,19.169,19.169,19724.0
2015-09-24 12:55:00,21.36,21.36,21.33,21.33,18084.0,19.178,19.178,19.1511,19.1511,18084.0
2015-09-24 13:00:00,21.34,21.37,21.34,21.36,14200.0,19.1601,19.187,19.1601,19.178,14200.0
2015-09-24 13:05:00,21.35,21.36,21.34,21.36,11600.0,19.169,19.178,19.1601,19.178,11600.0
2015-09-24 13:10:00,21.36,21.36,21.36,21.36,6000.0,19.178,19.178,19.178,19.178,6000.0
2015-09-24 13:15:00,21.34,21.35,21.33,21.33,5724.0,19.1601,19.169,19.1511,19.1511,5724.0
2015-09-24 13:20:00,21.33,21.33,21.32,21.32,8000.0,19.1511,19.1511,19.1421,19.1421,8000.0
2015-09-24 13:25:00,21.32,21.32,21.3,21.31,8820.0,19.1421,19.1421,19.1241,19.1331,8820.0
2015-09-24 13:30:00,21.31,21.32,21.3,21.32,9200.0,19.1331,19.1421,19.1241,19.1421,9200.0
2015-09-24 13:35:00,21.32,21.32,21.3,21.31,19744.0,19.1421,19.1421,19.1241,19.1331,19744.0
2015-09-24 13:40:00,21.31,21.32,21.29,21.3,20400.0,19.1331,19.1421,19.1152,19.1241,20400.0
2015-09-24 13:45:00,21.29,21.31,21.26,21.31,56856.0,19.1152,19.1331,19.0882,19.1331,56856.0
2015-09-24 13:50:00,21.32,21.37,21.32,21.37,21752.0,19.1421,19.187,19.1421,19.187,21752.0
2015-09-24 13:55:00,21.37,21.39,21.35,21.35,19792.0,19.187,19.205,19.169,19.169,19792.0
2015-09-24 14:00:00,21.35,21.35,21.33,21.35,11120.0,19.169,19.169,19.1511,19.169,11120.0
2015-09-24 14:05:00,21.35,21.4,21.35,21.38,13200.0,19.169,19.2139,19.169,19.196,13200.0
2015-09-24 14:10:00,21.38,21.41,21.38,21.39,10800.0,19.196,19.2229,19.196,19.205,10800.0
2015-09-24 14:15:00,21.39,21.43,21.39,21.42,19000.0,19.205,19.2409,19.205,19.2319,19000.0
2015-09-24 14:20:00,21.42,21.43,21.4,21.42,31800.0,19.2319,19.2409,19.2139,19.2319,31800.0
2015-09-24 14:25:00,21.42,21.42,21.4,21.4,21148.0,19.2319,19.2319,19.2139,19.2139,21148.0
2015-09-24 14:30:00,21.41,21.42,21.39,21.4,10800.0,19.2229,19.2319,19.205,19.2139,10800.0
2015-09-24 14:35:00,21.41,21.43,21.41,21.43,18344.0,19.2229,19.2409,19.2229,19.2409,18344.0
2015-09-24 14:40:00,21.44,21.46,21.43,21.45,30000.0,19.2498,19.2678,19.2409,19.2588,30000.0
2015-09-24 14:45:00,21.45,21.5,21.44,21.5,12400.0,19.2588,19.3037,19.2498,19.3037,12400.0
2015-09-24 14:50:00,21.51,21.52,21.49,21.49,38912.0,19.3127,19.3217,19.2947,19.2947,38912.0
2015-09-24 14:55:00,21.5,21.54,21.48,21.48,30720.0,19.3037,19.3396,19.2858,19.2858,30720.0
2015-09-24 15:00:00,21.49,21.5,21.47,21.48,17656.0,19.2947,19.3037,19.2768,19.2858,17656.0
2015-09-24 15:05:00,21.48,21.49,21.44,21.45,20000.0,19.2858,19.2947,19.2498,19.2588,20000.0
2015-09-24 15:10:00,21.43,21.48,21.43,21.47,15384.0,19.2409,19.2858,19.2409,19.2768,15384.0
2015-09-24 15:15:00,21.47,21.49,21.46,21.49,21488.0,19.2768,19.2947,19.2678,19.2947,21488.0
2015-09-24 15:20:00,21.49,21.56,21.49,21.54,87676.0,19.2947,19.3576,19.2947,19.3396,87676.0
2015-09-24 15:25:00,21.54,21.58,21.53,21.53,56332.0,19.3396,19.3755,19.3306,19.3306,56332.0
2015-09-24 15:30:00,21.54,21.58,21.54,21.58,58308.0,19.3396,19.3755,19.3396,19.3755,58308.0
2015-09-24 15:35:00,21.57,21.57,21.54,21.56,66800.0,19.3666,19.3666,19.3396,19.3576,66800.0
2015-09-24 15:40:00,21.57,21.63,21.57,21.57,102832.0,19.3666,19.4204,19.3666,19.3666,102832.0
2015-09-24 15:45:00,21.57,21.57,21.5,21.53,93936.0,19.3666,19.3666,19.3037,19.3306,93936.0
2015-09-24 15:50:00,21.53,21.54,21.5,21.52,122660.0,19.3306,19.3396,19.3037,19.3217,122660.0
2015-09-24 15:55:00,21.53,21.58,21.51,21.53,164404.0,19.3306,19.3755,19.3127,19.3306,164404.0
2015-09-25 09:30:00,21.93,22.17,21.6,21.92,196096.0,19.6898,19.9053,19.3935,19.6808,196096.0
2015-09-25 09:35:00,21.95,22.14,21.86,22.07,80760.0,19.7077,19.8783,19.6269,19.8155,80760.0
2015-09-25 09:40:00,22.03,22.17,21.87,22.13,137804.0,19.7796,19.9053,19.6359,19.8694,137804.0
2015-09-25 09:45:00,22.14,22.18,22.04,22.07,62376.0,19.8783,19.9142,19.7886,19.8155,62376.0
2015-09-25 09:50:00,22.07,22.11,21.97,22.06,32404.0,19.8155,19.8514,19.7257,19.8065,32404.0
2015-09-25 09:55:00,22.05,22.16,22.04,22.06,53132.0,19.7975,19.8963,19.7886,19.8065,53132.0
2015-09-25 10:00:00,22.06,22.08,22.02,22.07,41912.0,19.8065,19.8245,19.7706,19.8155,41912.0
2015-09-25 10:05:00,22.06,22.23,22.05,22.19,98384.0,19.8065,19.9591,19.7975,19.9232,98384.0
2015-09-25 10:10:00,22.18,22.22,22.17,22.18,92188.0,19.9142,19.9502,19.9053,19.9142,92188.0
2015-09-25 10:15:00,22.18,22.22,22.17,22.21,64984.0,19.9142,19.9502,19.9053,19.9412,64984.0
2015-09-25 10:20:00,22.2,22.25,22.16,22.22,124024.0,19.9322,19.9771,19.8963,19.9502,124024.0
2015-09-25 10:25:00,22.22,22.22,22.18,22.18,30640.0,19.9502,19.9502,19.9142,19.9142,30640.0
2015-09-25 10:30:00,22.17,22.24,22.17,22.24,39708.0,19.9053,19.9681,19.9053,19.9681,39708.0
2015-09-25 10:35:00,22.23,22.35,22.23,22.31,156176.0,19.9591,20.0669,19.9591,20.031,156176.0
2015-09-25 10:40:00,22.34,22.38,22.32,22.35,59200.0,20.0579,20.0938,20.0399,20.0669,59200.0
2015-09-25 10:45:00,22.35,22.36,22.3,22.3,24000.0,20.0669,20.0759,20.022,20.022,24000.0
2015-09-25 10:50:00,22.3,22.38,22.3,22.38,30800.0,20.022,20.0938,20.022,20.0938,30800.0
2015-09-25 10:55:00,22.39,22.43,22.38,22.39,57760.0,20.1028,20.1387,20.0938,20.1028,57760.0
2015-09-25 11:00:00,22.38,22.39,22.28,22.28,46160.0,20.0938,20.1028,20.004,20.004,46160.0
2015-09-25 11:05:00,22.28,22.32,22.28,22.31,17672.0,20.004,20.0399,20.004,20.031,17672.0
2015-09-25 11:10:00,22.3,22.4,22.3,22.4,24104.0,20.022,20.1118,20.022,20.1118,24104.0
2015-09-25 11:15:00,22.4,22.42,22.33,22.35,102284.0,20.1118,20.1297,20.0489,20.0669,102284.0
2015-09-25 11:20:00,22.36,22.36,22.3,22.31,74400.0,20.0759,20.0759,20.022,20.031,74400.0
2015-09-25 11:25:00,22.32,22.34,22.31,22.33,18000.0,20.0399,20.0579,20.031,20.0489,18000.0
2015-09-25 11:30:00,22.33,22.33,22.29,22.29,42212.0,20.0489,20.0489,20.013,20.013,42212.0
2015-09-25 11:35:00,22.29,22.3,22.24,22.24,29772.0,20.013,20.022,19.9681,19.9681,29772.0
2015-09-25 11:40:00,22.25,22.25,22.23,22.25,17200.0,19.9771,19.9771,19.9591,19.9771,17200.0
2015-09-25 11:45:00,22.25,22.25,22.2,22.22,42788.0,19.9771,19.9771,19.9322,19.9502,42788.0
2015-09-25 11:50:00,22.21,22.23,22.2,22.2,27428.0,19.9412,19.9591,19.9322,19.9322,27428.0
2015-09-25 11:55:00,22.21,22.21,22.19,22.21,30228.0,19.9412,19.9412,19.9232,19.9412,30228.0
2015-09-25 12:00:00,22.21,22.27,22.2,22.27,27600.0,19.9412,19.9951,19.9322,19.9951,27600.0
2015-09-25 12:05:00,22.27,22.35,22.27,22.34,47672.0,19.9951,20.0669,19.9951,20.0579,47672.0
2015-09-25 12:10:00,22.35,22.35,22.32,22.33,18000.0,20.0669,20.0669,20.0399,20.0489,18000.0
2015-09-25 12:15:00,22.33,22.33,22.23,22.24,42608.0,20.0489,20.0489,19.9591,19.9681,42608.0
2015-09-25 12:20:00,22.24,22.24,22.21,22.23,13600.0,19.9681,19.9681,19.9412,19.9591,13600.0
2015-09-25 12:25:00,22.23,22.27,22.22,22.24,33748.0,19.9591,19.9951,19.9502,19.9681,33748.0
2015-09-25 12:30:00,22.27,22.29,22.27,22.29,18400.0,19.9951,20.013,19.9951,20.013,18400.0
2015-09-25 12:35:00,22.28,22.3,22.26,22.27,18000.0,20.004,20.022,19.9861,19.9951,18000.0
2015-09-25 12:40:00,22.27,22.28,22.26,22.28,6900.0,19.9951,20.004,19.9861,20.004,6900.0
2015-09-25 12:45:00,22.27,22.29,22.27,22.29,14320.0,19.9951,20.013,19.9951,20.013,14320.0
2015-09-25 12:50:00,22.29,22.3,22.27,22.3,21600.0,20.013,20.022,19.9951,20.022,21600.0
2015-09-25 12:55:00,22.29,22.29,22.26,22.27,19600.0,20.013,20.013,19.9861,19.9951,19600.0
2015-09-25 13:00:00,22.26,22.31,22.26,22.31,23100.0,19.9861,20.031,19.9861,20.031,23100.0
2015-09-25 13:05:00,22.32,22.35,22.3,22.33,32040.0,20.0399,20.0669,20.022,20.0489,32040.0
2015-09-25 13:10:00,22.33,22.33,22.31,22.33,23964.0,20.0489,20.0489,20.031,20.0489,23964.0
2015-09-25 13:15:00,22.34,22.34,22.33,22.34,23436.0,20.0579,20.0579,20.0489,20.0579,23436.0
2015-09-25 13:20:00,22.34,22.36,22.32,22.32,29784.0,20.0579,20.0759,20.0399,20.0399,29784.0
2015-09-25 13:25:00,22.32,22.34,22.32,22.33,19240.0,20.0399,20.0579,20.0399,20.0489,19240.0
2015-09-25 13:30:00,22.33,22.35,22.32,22.35,28080.0,20.0489,20.0669,20.0399,20.0669,28080.0
2015-09-25 13:35:00,22.35,22.35,22.31,22.33,21100.0,20.0669,20.0669,20.031,20.0489,21100.0
2015-09-25 13:40:00,22.32,22.34,22.32,22.33,2400.0,20.0399,20.0579,20.0399,20.0489,2400.0
2015-09-25 13:45:00,22.33,22.34,22.3,22.34,39440.0,20.0489,20.0579,20.022,20.0579,39440.0
2015-09-25 13:50:00,22.34,22.34,22.32,22.33,22400.0,20.0579,20.0579,20.0399,20.0489,22400.0
2015-09-25 13:55:00,22.34,22.36,22.32,22.32,18800.0,20.0579,20.0759,20.0399,20.0399,18800.0
2015-09-25 14:00:00,22.32,22.34,22.32,22.33,18012.0,20.0399,20.0579,20.0399,20.0489,18012.0
2015-09-25 14:05:00,22.32,22.36,22.32,22.34,45896.0,20.0399,20.0759,20.0399,20.0579,45896.0
2015-09-25 14:10:00,22.34,22.35,22.3,22.31,38000.0,20.0579,20.0669,20.022,20.031,38000.0
2015-09-25 14:15:00,22.3,22.3,22.18,22.18,39600.0,20.022,20.022,19.9142,19.9142,39600.0
2015-09-25 14:20:00,22.18,22.18,22.14,22.14,20300.0,19.9142,19.9142,19.8783,19.8783,20300.0
2015-09-25 14:25:00,22.15,22.16,22.09,22.1,30160.0,19.8873,19.8963,19.8334,19.8424,30160.0
2015-09-25 14:30:00,22.09,22.1,22.07,22.09,40400.0,19.8334,19.8424,19.8155,19.8334,40400.0
2015-09-25 14:35:00,22.09,22.13,22.09,22.12,29384.0,19.8334,19.8694,19.8334,19.8604,29384.0
2015-09-25 14:40:00,22.11,22.11,22.03,22.03,32520.0,19.8514,19.8514,19.7796,19.7796,32520.0
2015-09-25 14:45:00,22.04,22.05,22.03,22.03,27748.0,19.7886,19.7975,19.7796,19.7796,27748.0
2015-09-25 14:50:00,22.03,22.03,21.91,21.99,94640.0,19.7796,19.7796,19.6718,19.7437,94640.0
2015-09-25 14:55:00,21.99,22.07,21.98,22.06,40520.0,19.7437,19.8155,19.7347,19.8065,40520.0
2015-09-25 15:00:00,22.07,22.07,22.04,22.04,62676.0,19.8155,19.8155,19.7886,19.7886,62676.0
2015-09-25 15:05:00,22.05,22.07,22.02,22.02,29600.0,19.7975,19.8155,19.7706,19.7706,29600.0
2015-09-25 15:10:00,22.01,22.01,21.93,21.95,34580.0,19.7616,19.7616,19.6898,19.7077,34580.0
2015-09-25 15:15:00,21.96,22.0,21.94,21.99,35548.0,19.7167,19.7526,19.6988,19.7437,35548.0
2015-09-25 15:20:00,21.99,22.02,21.97,22.02,45028.0,19.7437,19.7706,19.7257,19.7706,45028.0
2015-09-25 15:25:00,22.01,22.07,22.01,22.06,32800.0,19.7616,19.8155,19.7616,19.8065,32800.0
2015-09-25 15:30:00,22.05,22.09,22.04,22.07,38472.0,19.7975,19.8334,19.7886,19.8155,38472.0
2015-09-25 15:35:00,22.07,22.09,22.05,22.07,34760.0,19.8155,19.8334,19.7975,19.8155,34760.0
2015-09-25 15:40:00,22.07,22.09,22.05,22.08,62000.0,19.8155,19.8334,19.7975,19.8245,62000.0
2015-09-25 15:45:00,22.08,22.13,22.08,22.11,88264.0,19.8245,19.8694,19.8245,19.8514,88264.0
2015-09-25 15:50:00,22.11,22.11,22.07,22.1,86992.0,19.8514,19.8514,19.8155,19.8424,86992.0
2015-09-25 15:55:00,22.1,22.12,22.08,22.1,146880.0,19.8424,19.8604,19.8245,19.8424,146880.0
2015-09-28 09:30:00,22.01,22.09,21.95,22.0,72216.0,19.7616,19.8334,19.7077,19.7526,72216.0
2015-09-28 09:35:00,21.99,22.0,21.96,21.98,20000.0,19.7437,19.7526,19.7167,19.7347,20000.0
2015-09-28 09:40:00,22.0,22.0,21.92,21.95,41960.0,19.7526,19.7526,19.6808,19.7077,41960.0
2015-09-28 09:45:00,21.95,21.97,21.89,21.9,65632.0,19.7077,19.7257,19.6539,19.6629,65632.0
2015-09-28 09:50:00,21.89,21.89,21.82,21.86,66800.0,19.6539,19.6539,19.591,19.6269,66800.0
2015-09-28 09:55:00,21.86,21.87,21.83,21.85,71200.0,19.6269,19.6359,19.6,19.618,71200.0
2015-09-28 10:00:00,21.82,21.85,21.82,21.83,23480.0,19.591,19.618,19.591,19.6,23480.0
2015-09-28 10:05:00,21.81,21.83,21.79,21.82,30408.0,19.582,19.6,19.5641,19.591,30408.0
2015-09-28 10:10:00,21.81,21.83,21.78,21.81,24160.0,19.582,19.6,19.5551,19.582,24160.0
2015-09-28 10:15:00,21.81,21.84,21.8,21.8,28000.0,19.582,19.609,19.5731,19.5731,28000.0
2015-09-28 10:20:00,21.8,21.83,21.78,21.82,142528.0,19.5731,19.6,19.5551,19.591,142528.0
2015-09-28 10:25:00,21.83,21.84,21.8,21.82,50888.0,19.6,19.609,19.5731,19.591,50888.0
2015-09-28 10:30:00,21.84,21.84,21.82,21.82,50376.0,19.609,19.609,19.591,19.591,50376.0
2015-09-28 10:35:00,21.81,21.82,21.76,21.76,63552.0,19.582,19.591,19.5372,19.5372,63552.0
2015-09-28 10:40:00,21.76,21.79,21.74,21.78,17904.0,19.5372,19.5641,19.5192,19.5551,17904.0
2015-09-28 10:45:00,21.78,21.78,21.71,21.72,31600.0,19.5551,19.5551,19.4923,19.5012,31600.0
2015-09-28 10:50:00,21.73,21.74,21.71,21.72,64408.0,19.5102,19.5192,19.4923,19.5012,64408.0
2015-09-28 10:55:00,21.73,21.74,21.72,21.74,85520.0,19.5102,19.5192,19.5012,19.5192,85520.0
2015-09-28 11:00:00,21.75,21.81,21.75,21.81,30208.0,19.5282,19.582,19.5282,19.582,30208.0
2015-09-28 11:05:00,21.81,21.84,21.8,21.8,22400.0,19.582,19.609,19.5731,19.5731,22400.0
2015-09-28 11:10:00,21.79,21.79,21.74,21.75,61920.0,19.5641,19.5641,19.5192,19.5282,61920.0
2015-09-28 11:15:00,21.75,21.76,21.72,21.72,48656.0,19.5282,19.5372,19.5012,19.5012,48656.0
2015-09-28 11:20:00,21.72,21.73,21.72,21.72,16904.0,19.5012,19.5102,19.5012,19.5012,16904.0
2015-09-28 11:25:00,21.72,21.72,21.63,21.64,64816.0,19.5012,19.5012,19.4204,19.4294,64816.0
2015-09-28 11:30:00,21.64,21.66,21.62,21.62,70000.0,19.4294,19.4474,19.4115,19.4115,70000.0
2015-09-28 11:35:00,21.63,21.65,21.63,21.64,42352.0,19.4204,19.4384,19.4204,19.4294,42352.0
2015-09-28 11:40:00,21.65,21.67,21.64,21.66,108664.0,19.4384,19.4563,19.4294,19.4474,108664.0
2015-09-28 11:45:00,21.65,21.65,21.61,21.63,23200.0,19.4384,19.4384,19.4025,19.4204,23200.0
2015-09-28 11:50:00,21.62,21.65,21.62,21.65,18400.0,19.4115,19.4384,19.4115,19.4384,18400.0
2015-09-28 11:55:00,21.66,21.67,21.66,21.67,19200.0,19.4474,19.4563,19.4474,19.4563,19200.0
2015-09-28 12:00:00,21.66,21.66,21.64,21.65,20320.0,19.4474,19.4474,19.4294,19.4384,20320.0
2015-09-28 12:05:00,21.64,21.65,21.61,21.62,14048.0,19.4294,19.4384,19.4025,19.4115,14048.0
2015-09-28 12:10:00,21.61,21.63,21.6,21.63,17136.0,19.4025,19.4204,19.3935,19.4204,17136.0
2015-09-28 12:15:00,21.65,21.65,21.63,21.63,8000.0,19.4384,19.4384,19.4204,19.4204,8000.0
2015-09-28 12:20:00,21.63,21.66,21.61,21.66,20000.0,19.4204,19.4474,19.4025,19.4474,20000.0
2015-09-28 12:25:00,21.65,21.68,21.65,21.67,12800.0,19.4384,19.4653,19.4384,19.4563,12800.0
2015-09-28 12:30:00,21.67,21.67,21.63,21.63,13640.0,19.4563,19.4563,19.4204,19.4204,13640.0
2015-09-28 12:35:00,21.62,21.66,21.62,21.65,25336.0,19.4115,19.4474,19.4115,19.4384,25336.0
2015-09-28 12:40:00,21.64,21.66,21.63,21.63,17976.0,19.4294,19.4474,19.4204,19.4204,17976.0
2015-09-28 12:45:00,21.61,21.61,21.57,21.58,45192.0,19.4025,19.4025,19.3666,19.3755,45192.0
2015-09-28 12:50:00,21.58,21.59,21.57,21.58,14400.0,19.3755,19.3845,19.3666,19.3755,14400.0
2015-09-28 12:55:00,21.58,21.6,21.57,21.59,26800.0,19.3755,19.3935,19.3666,19.3845,26800.0
2015-09-28 13:00:00,21.59,21.61,21.57,21.61,37552.0,19.3845,19.4025,19.3666,19.4025,37552.0
2015-09-28 13:05:00,21.6,21.61,21.59,21.61,69000.0,19.3935,19.4025,19.3845,19.4025,69000.0
2015-09-28 13:10:00,21.61,21.61,21.6,21.61,24800.0,19.4025,19.4025,19.3935,19.4025,24800.0
2015-09-28 13:15:00,21.6,21.6,21.56,21.57,23216.0,19.3935,19.3935,19.3576,19.3666,23216.0
2015-09-28 13:20:00,21.57,21.59,21.57,21.58,9600.0,19.3666,19.3845,19.3666,19.3755,9600.0
2015-09-28 13:25:00,21.58,21.58,21.56,21.56,25296.0,19.3755,19.3755,19.3576,19.3576,25296.0
2015-09-28 13:30:00,21.57,21.58,21.55,21.56,69608.0,19.3666,19.3755,19.3486,19.3576,69608.0
2015-09-28 13:35:00,21.56,21.58,21.55,21.58,28368.0,19.3576,19.3755,19.3486,19.3755,28368.0
2015-09-28 13:40:00,21.58,21.58,21.55,21.55,68000.0,19.3755,19.3755,19.3486,19.3486,68000.0
2015-09-28 13:45:00,21.55,21.57,21.54,21.55,32248.0,19.3486,19.3666,19.3396,19.3486,32248.0
2015-09-28 13:50:00,21.55,21.55,21.52,21.52,43904.0,19.3486,19.3486,19.3217,19.3217,43904.0
2015-09-28 13:55:00,21.53,21.54,21.52,21.52,36800.0,19.3306,19.3396,19.3217,19.3217,36800.0
2015-09-28 14:00:00,21.53,21.53,21.5,21.52,21600.0,19.3306,19.3306,19.3037,19.3217,21600.0
2015-09-28 14:05:00,21.51,21.53,21.48,21.53,48000.0,19.3127,19.3306,19.2858,19.3306,48000.0
2015-09-28 14:10:00,21.52,21.53,21.5,21.52,74016.0,19.3217,19.3306,19.3037,19.3217,74016.0
2015-09-28 14:15:00,21.51,21.52,21.49,21.51,81872.0,19.3127,19.3217,19.2947,19.3127,81872.0
2015-09-28 14:20:00,21.51,21.56,21.51,21.56,46400.0,19.3127,19.3576,19.3127,19.3576,46400.0
2015-09-28 14:25:00,21.55,21.58,21.53,21.58,22400.0,19.3486,19.3755,19.3306,19.3755,22400.0
2015-09-28 14:30:00,21.58,21.58,21.55,21.55,62968.0,19.3755,19.3755,19.3486,19.3486,62968.0
2015-09-28 14:35:00,21.56,21.56,21.55,21.56,72280.0,19.3576,19.3576,19.3486,19.3576,72280.0
2015-09-28 14:40:00,21.56,21.57,21.55,21.56,35320.0,19.3576,19.3666,19.3486,19.3576,35320.0
2015-09-28 14:45:00,21.56,21.57,21.52,21.54,62368.0,19.3576,19.3666,19.3217,19.3396,62368.0
2015-09-28 14:50:00,21.53,21.53,21.5,21.51,40952.0,19.3306,19.3306,19.3037,19.3127,40952.0
2015-09-28 14:55:00,21.51,21.52,21.5,21.5,15200.0,19.3127,19.3217,19.3037,19.3037,15200.0
2015-09-28 15:00:00,21.51,21.52,21.49,21.49,31496.0,19.3127,19.3217,19.2947,19.2947,31496.0
2015-09-28 15:05:00,21.5,21.5,21.46,21.46,34920.0,19.3037,19.3037,19.2678,19.2678,34920.0
2015-09-28 15:10:00,21.46,21.49,21.44,21.48,26400.0,19.2678,19.2947,19.2498,19.2858,26400.0
2015-09-28 15:15:00,21.48,21.52,21.48,21.5,38400.0,19.2858,19.3217,19.2858,19.3037,38400.0
2015-09-28 15:20:00,21.51,21.52,21.48,21.48,104432.0,19.3127,19.3217,19.2858,19.2858,104432.0
2015-09-28 15:25:00,21.48,21.5,21.46,21.46,46592.0,19.2858,19.3037,19.2678,19.2678,46592.0
2015-09-28 15:30:00,21.47,21.5,21.47,21.49,28800.0,19.2768,19.3037,19.2768,19.2947,28800.0
2015-09-28 15:35:00,21.49,21.52,21.48,21.49,70136.0,19.2947,19.3217,19.2858,19.2947,70136.0
2015-09-28 15:40:00,21.5,21.52,21.49,21.49,83584.0,19.3037,19.3217,19.2947,19.2947,83584.0
2015-09-28 15:45:00,21.49,21.51,21.48,21.51,96400.0,19.2947,19.3127,19.2858,19.3127,96400.0
2015-09-28 15:50:00,21.51,21.52,21.47,21.48,149144.0,19.3127,19.3217,19.2768,19.2858,149144.0
2015-09-28 15:55:00,21.48,21.49,21.43,21.43,287552.0,19.2858,19.2947,19.2409,19.2409,287552.0
2015-09-29 09:30:00,21.5,21.5,21.32,21.33,32156.0,19.3037,19.3037,19.1421,19.1511,32156.0
2015-09-29 09:35:00,21.34,21.36,21.31,21.35,8800.0,19.1601,19.178,19.1331,19.169,8800.0
2015-09-29 09:40:00,21.36,21.38,21.35,21.36,57896.0,19.178,19.196,19.169,19.178,57896.0
2015-09-29 09:45:00,21.36,21.36,21.25,21.25,22200.0,19.178,19.178,19.0793,19.0793,22200.0
2015-09-29 09:50:00,21.25,21.3,21.24,21.27,22720.0,19.0793,19.1241,19.0703,19.0972,22720.0
2015-09-29 09:55:00,21.3,21.43,21.3,21.43,14768.0,19.1241,19.2409,19.1241,19.2409,14768.0
2015-09-29 10:00:00,21.4,21.43,21.35,21.36,19616.0,19.2139,19.2409,19.169,19.178,19616.0
2015-09-29 10:05:00,21.36,21.39,21.29,21.3,24800.0,19.178,19.205,19.1152,19.1241,24800.0
2015-09-29 10:10:00,21.33,21.41,21.31,21.41,14312.0,19.1511,19.2229,19.1331,19.2229,14312.0
2015-09-29 10:15:00,21.42,21.42,21.39,21.41,14568.0,19.2319,19.2319,19.205,19.2229,14568.0
2015-09-29 10:20:00,21.41,21.43,21.4,21.4,19400.0,19.2229,19.2409,19.2139,19.2139,19400.0
2015-09-29 10:25:00,21.42,21.49,21.41,21.45,19432.0,19.2319,19.2947,19.2229,19.2588,19432.0
2015-09-29 10:30:00,21.45,21.47,21.42,21.44,8696.0,19.2588,19.2768,19.2319,19.2498,8696.0
2015-09-29 10:35:00,21.43,21.43,21.41,21.42,8308.0,19.2409,19.2409,19.2229,19.2319,8308.0
2015-09-29 10:40:00,21.41,21.42,21.34,21.35,14400.0,19.2229,19.2319,19.1601,19.169,14400.0
2015-09-29 10:45:00,21.36,21.37,21.34,21.34,17600.0,19.178,19.187,19.1601,19.1601,17600.0
2015-09-29 10:50:00,21.35,21.38,21.33,21.38,38000.0,19.169,19.196,19.1511,19.196,38000.0
2015-09-29 10:55:00,21.38,21.43,21.38,21.43,29200.0,19.196,19.2409,19.196,19.2409,29200.0
2015-09-29 11:00:00,21.43,21.46,21.41,21.46,32544.0,19.2409,19.2678,19.2229,19.2678,32544.0
2015-09-29 11:05:00,21.46,21.46,21.43,21.43,37200.0,19.2678,19.2678,19.2409,19.2409,37200.0
2015-09-29 11:10:00,21.43,21.45,21.39,21.4,110612.0,19.2409,19.2588,19.205,19.2139,110612.0
2015-09-29 11:15:00,21.4,21.41,21.35,21.36,27200.0,19.2139,19.2229,19.169,19.178,27200.0
2015-09-29 11:20:00,21.36,21.36,21.33,21.35,37444.0,19.178,19.178,19.1511,19.169,37444.0
2015-09-29 11:25:00,21.35,21.39,21.34,21.39,182476.0,19.169,19.205,19.1601,19.205,182476.0
2015-09-29 11:30:00,21.39,21.41,21.33,21.33,29412.0,19.205,19.2229,19.1511,19.1511,29412.0
2015-09-29 11:35:00,21.34,21.36,21.32,21.36,21944.0,19.1601,19.178,19.1421,19.178,21944.0
2015-09-29 11:40:00,21.36,21.39,21.35,21.36,22400.0,19.178,19.205,19.169,19.178,22400.0
2015-09-29 11:45:00,21.36,21.39,21.35,21.39,11152.0,19.178,19.205,19.169,19.205,11152.0
2015-09-29 11:50:00,21.39,21.41,21.39,21.41,10184.0,19.205,19.2229,19.205,19.2229,10184.0
2015-09-29 11:55:00,21.42,21.42,21.36,21.39,27012.0,19.2319,19.2319,19.178,19.205,27012.0
2015-09-29 12:00:00,21.38,21.38,21.35,21.35,24800.0,19.196,19.196,19.169,19.169,24800.0
2015-09-29 12:05:00,21.35,21.35,21.32,21.32,16336.0,19.169,19.169,19.1421,19.1421,16336.0
2015-09-29 12:10:00,21.32,21.32,21.29,21.31,25200.0,19.1421,19.1421,19.1152,19.1331,25200.0
2015-09-29 12:15:00,21.31,21.35,21.31,21.31,31600.0,19.1331,19.169,19.1331,19.1331,31600.0
2015-09-29 12:20:00,21.31,21.33,21.3,21.33,30820.0,19.1331,19.1511,19.1241,19.1511,30820.0
2015-09-29 12:25:00,21.33,21.35,21.32,21.35,16404.0,19.1511,19.169,19.1421,19.169,16404.0
2015-09-29 12:30:00,21.35,21.36,21.34,21.35,27248.0,19.169,19.178,19.1601,19.169,27248.0
2015-09-29 12:35:00,21.35,21.35,21.3,21.3,23652.0,19.169,19.169,19.1241,19.1241,23652.0
2015-09-29 12:40:00,21.31,21.31,21.28,21.31,16796.0,19.1331,19.1331,19.1062,19.1331,16796.0
2015-09-29 12:45:00,21.31,21.32,21.28,21.3,37332.0,19.1331,19.1421,19.1062,19.1241,37332.0
2015-09-29 12:50:00,21.3,21.3,21.27,21.28,28344.0,19.1241,19.1241,19.0972,19.1062,28344.0
2015-09-29 12:55:00,21.27,21.29,21.25,21.25,26944.0,19.0972,19.1152,19.0793,19.0793,26944.0
2015-09-29 13:00:00,21.26,21.29,21.26,21.28,17464.0,19.0882,19.1152,19.0882,19.1062,17464.0
2015-09-29 13:05:00,21.28,21.3,21.27,21.29,39840.0,19.1062,19.1241,19.0972,19.1152,39840.0
2015-09-29 13:10:00,21.29,21.3,21.28,21.29,59364.0,19.1152,19.1241,19.1062,19.1152,59364.0
2015-09-29 13:15:00,21.29,21.3,21.27,21.3,29204.0,19.1152,19.1241,19.0972,19.1241,29204.0
2015-09-29 13:20:00,21.29,21.3,21.28,21.29,46548.0,19.1152,19.1241,19.1062,19.1152,46548.0
2015-09-29 13:25:00,21.28,21.31,21.27,21.29,32800.0,19.1062,19.1331,19.0972,19.1152,32800.0
2015-09-29 13:30:00,21.29,21.3,21.27,21.27,27716.0,19.1152,19.1241,19.0972,19.0972,27716.0
2015-09-29 13:35:00,21.28,21.29,21.28,21.29,10896.0,19.1062,19.1152,19.1062,19.1152,10896.0
2015-09-29 13:40:00,21.3,21.3,21.29,21.3,15204.0,19.1241,19.1241,19.1152,19.1241,15204.0
2015-09-29 13:45:00,21.3,21.31,21.28,21.28,41600.0,19.1241,19.1331,19.1062,19.1062,41600.0
2015-09-29 13:50:00,21.27,21.27,21.26,21.27,15636.0,19.0972,19.0972,19.0882,19.0972,15636.0
2015-09-29 13:55:00,21.27,21.29,21.27,21.28,12400.0,19.0972,19.1152,19.0972,19.1062,12400.0
2015-09-29 14:00:00,21.28,21.29,21.26,21.29,26368.0,19.1062,19.1152,19.0882,19.1152,26368.0
2015-09-29 14:05:00,21.3,21.3,21.28,21.28,51172.0,19.1241,19.1241,19.1062,19.1062,51172.0
2015-09-29 14:10:00,21.27,21.28,21.24,21.25,33240.0,19.0972,19.1062,19.0703,19.0793,33240.0
2015-09-29 14:15:00,21.24,21.28,21.24,21.28,18876.0,19.0703,19.1062,19.0703,19.1062,18876.0
2015-09-29 14:20:00,21.28,21.29,21.25,21.25,12516.0,19.1062,19.1152,19.0793,19.0793,12516.0
2015-09-29 14:25:00,21.25,21.31,21.25,21.3,15992.0,19.0793,19.1331,19.0793,19.1241,15992.0
2015-09-29 14:30:00,21.31,21.31,21.28,21.28,10808.0,19.1331,19.1331,19.1062,19.1062,10808.0
2015-09-29 14:35:00,21.28,21.28,21.26,21.28,28572.0,19.1062,19.1062,19.0882,19.1062,28572.0
2015-09-29 14:40:00,21.28,21.29,21.25,21.25,12484.0,19.1062,19.1152,19.0793,19.0793,12484.0
2015-09-29 14:45:00,21.26,21.26,21.22,21.22,17200.0,19.0882,19.0882,19.0523,19.0523,17200.0
2015-09-29 14:50:00,21.22,21.23,21.17,21.18,52124.0,19.0523,19.0613,19.0074,19.0164,52124.0
2015-09-29 14:55:00,21.18,21.18,21.12,21.15,73740.0,19.0164,19.0164,18.9625,18.9895,73740.0
2015-09-29 15:00:00,21.15,21.16,21.13,21.14,33284.0,18.9895,18.9984,18.9715,18.9805,33284.0
2015-09-29 15:05:00,21.14,21.16,21.13,21.15,28868.0,18.9805,18.9984,18.9715,18.9895,28868.0
2015-09-29 15:10:00,21.14,21.17,21.14,21.15,22800.0,18.9805,19.0074,18.9805,18.9895,22800.0
2015-09-29 15:15:00,21.16,21.18,21.15,21.16,45348.0,18.9984,19.0164,18.9895,18.9984,45348.0
2015-09-29 15:20:00,21.15,21.15,21.09,21.1,58452.0,18.9895,18.9895,18.9356,18.9446,58452.0
2015-09-29 15:25:00,21.1,21.1,21.05,21.05,66252.0,18.9446,18.9446,18.8997,18.8997,66252.0
2015-09-29 15:30:00,21.05,21.13,21.05,21.11,130620.0,18.8997,18.9715,18.8997,18.9536,130620.0
2015-09-29 15:35:00,21.1,21.13,21.1,21.1,78416.0,18.9446,18.9715,18.9446,18.9446,78416.0
2015-09-29 15:40:00,21.1,21.11,21.07,21.1,58044.0,18.9446,18.9536,18.9176,18.9446,58044.0
2015-09-29 15:45:00,21.1,21.17,21.08,21.17,76188.0,18.9446,19.0074,18.9266,19.0074,76188.0
2015-09-29 15:50:00,21.17,21.2,21.16,21.19,90756.0,19.0074,19.0344,18.9984,19.0254,90756.0
2015-09-29 15:55:00,21.19,21.22,21.18,21.2,168484.0,19.0254,19.0523,19.0164,19.0344,168484.0
2015-09-30 09:30:00,21.36,21.41,21.19,21.41,46564.0,19.178,19.2229,19.0254,19.2229,46564.0
2015-09-30 09:35:00,21.36,21.46,21.36,21.43,31416.0,19.178,19.2678,19.178,19.2409,31416.0
2015-09-30 09:40:00,21.47,21.5,21.44,21.44,41780.0,19.2768,19.3037,19.2498,19.2498,41780.0
2015-09-30 09:45:00,21.46,21.46,21.39,21.43,17176.0,19.2678,19.2678,19.205,19.2409,17176.0
2015-09-30 09:50:00,21.41,21.44,21.4,21.41,18400.0,19.2229,19.2498,19.2139,19.2229,18400.0
2015-09-30 09:55:00,21.42,21.42,21.36,21.36,6800.0,19.2319,19.2319,19.178,19.178,6800.0
2015-09-30 10:00:00,21.36,21.4,21.35,21.35,22272.0,19.178,19.2139,19.169,19.169,22272.0
2015-09-30 10:05:00,21.35,21.37,21.31,21.36,24000.0,19.169,19.187,19.1331,19.178,24000.0
2015-09-30 10:10:00,21.36,21.41,21.35,21.41,76624.0,19.178,19.2229,19.169,19.2229,76624.0
2015-09-30 10:15:00,21.4,21.42,21.38,21.42,17488.0,19.2139,19.2319,19.196,19.2319,17488.0
2015-09-30 10:20:00,21.42,21.45,21.42,21.44,27200.0,19.2319,19.2588,19.2319,19.2498,27200.0
2015-09-30 10:25:00,21.45,21.45,21.39,21.42,40968.0,19.2588,19.2588,19.205,19.2319,40968.0
2015-09-30 10:30:00,21.42,21.43,21.4,21.43,18736.0,19.2319,19.2409,19.2139,19.2409,18736.0
2015-09-30 10:35:00,21.44,21.46,21.43,21.43,29200.0,19.2498,19.2678,19.2409,19.2409,29200.0
2015-09-30 10:40:00,21.42,21.45,21.39,21.39,24000.0,19.2319,19.2588,19.205,19.205,24000.0
2015-09-30 10:45:00,21.39,21.4,21.38,21.4,14860.0,19.205,19.2139,19.196,19.2139,14860.0
2015-09-30 10:50:00,21.4,21.4,21.38,21.38,6800.0,19.2139,19.2139,19.196,19.196,6800.0
2015-09-30 10:55:00,21.38,21.38,21.34,21.36,17524.0,19.196,19.196,19.1601,19.178,17524.0
2015-09-30 11:00:00,21.35,21.35,21.33,21.35,10800.0,19.169,19.169,19.1511,19.169,10800.0
2015-09-30 11:05:00,21.36,21.38,21.36,21.36,18000.0,19.178,19.196,19.178,19.178,18000.0
2015-09-30 11:10:00,21.37,21.39,21.37,21.38,4400.0,19.187,19.205,19.187,19.196,4400.0
2015-09-30 11:15:00,21.37,21.37,21.34,21.35,17360.0,19.187,19.187,19.1601,19.169,17360.0
2015-09-30 11:20:00,21.35,21.36,21.32,21.32,20208.0,19.169,19.178,19.1421,19.1421,20208.0
2015-09-30 11:25:00,21.33,21.38,21.33,21.38,10812.0,19.1511,19.196,19.1511,19.196,10812.0
2015-09-30 11:30:00,21.38,21.39,21.36,21.38,10464.0,19.196,19.205,19.178,19.196,10464.0
2015-09-30 11:35:00,21.39,21.39,21.32,21.32,23600.0,19.205,19.205,19.1421,19.1421,23600.0
2015-09-30 11:40:00,21.33,21.33,21.31,21.32,17600.0,19.1511,19.1511,19.1331,19.1421,17600.0
2015-09-30 11:45:00,21.34,21.35,21.33,21.35,9000.0,19.1601,19.169,19.1511,19.169,9000.0
2015-09-30 11:50:00,21.35,21.35,21.32,21.34,20000.0,19.169,19.169,19.1421,19.1601,20000.0
2015-09-30 11:55:00,21.34,21.35,21.32,21.33,14068.0,19.1601,19.169,19.1421,19.1511,14068.0
2015-09-30 12:00:00,21.34,21.36,21.34,21.35,32376.0,19.1601,19.178,19.1601,19.169,32376.0
2015-09-30 12:05:00,21.35,21.35,21.3,21.3,49224.0,19.169,19.169,19.1241,19.1241,49224.0
2015-09-30 12:10:00,21.29,21.3,21.28,21.29,12800.0,19.1152,19.1241,19.1062,19.1152,12800.0
2015-09-30 12:15:00,21.28,21.29,21.27,21.29,25432.0,19.1062,19.1152,19.0972,19.1152,25432.0
2015-09-30 12:20:00,21.29,21.29,21.27,21.28,10400.0,19.1152,19.1152,19.0972,19.1062,10400.0
2015-09-30 12:25:00,21.29,21.31,21.28,21.31,9600.0,19.1152,19.1331,19.1062,19.1331,9600.0
2015-09-30 12:30:00,21.31,21.33,21.3,21.33,15384.0,19.1331,19.1511,19.1241,19.1511,15384.0
2015-09-30 12:35:00,21.34,21.35,21.33,21.33,16080.0,19.1601,19.169,19.1511,19.1511,16080.0
2015-09-30 12:40:00,21.33,21.36,21.32,21.36,28268.0,19.1511,19.178,19.1421,19.178,28268.0
2015-09-30 12:45:00,21.36,21.36,21.32,21.32,16920.0,19.178,19.178,19.1421,19.1421,16920.0
2015-09-30 12:50:00,21.33,21.33,21.25,21.3,74348.0,19.1511,19.1511,19.0793,19.1241,74348.0
2015-09-30 12:55:00,21.31,21.32,21.31,21.31,19928.0,19.1331,19.1421,19.1331,19.1331,19928.0
2015-09-30 13:00:00,21.32,21.34,21.32,21.33,13076.0,19.1421,19.1601,19.1421,19.1511,13076.0
2015-09-30 13:05:00,21.34,21.34,21.33,21.33,7540.0,19.1601,19.1601,19.1511,19.1511,7540.0
2015-09-30 13:10:00,21.33,21.34,21.33,21.34,13600.0,19.1511,19.1601,19.1511,19.1601,13600.0
2015-09-30 13:15:00,21.34,21.39,21.34,21.38,14344.0,19.1601,19.205,19.1601,19.196,14344.0
2015-09-30 13:20:00,21.38,21.38,21.36,21.37,8000.0,19.196,19.196,19.178,19.187,8000.0
2015-09-30 13:25:00,21.38,21.38,21.36,21.36,4400.0,19.196,19.196,19.178,19.178,4400.0
2015-09-30 13:30:00,21.36,21.36,21.35,21.36,8400.0,19.178,19.178,19.169,19.178,8400.0
2015-09-30 13:35:00,21.34,21.37,21.34,21.36,16068.0,19.1601,19.187,19.1601,19.178,16068.0
2015-09-30 13:40:00,21.36,21.4,21.36,21.39,9044.0,19.178,19.2139,19.178,19.205,9044.0
2015-09-30 13:45:00,21.39,21.39,21.37,21.37,6800.0,19.205,19.205,19.187,19.187,6800.0
2015-09-30 13:50:00,21.36,21.4,21.36,21.4,8400.0,19.178,19.2139,19.178,19.2139,8400.0
2015-09-30 13:55:00,21.4,21.4,21.39,21.39,10400.0,19.2139,19.2139,19.205,19.205,10400.0
2015-09-30 14:00:00,21.38,21.39,21.38,21.38,12000.0,19.196,19.205,19.196,19.196,12000.0
2015-09-30 14:05:00,21.38,21.39,21.37,21.38,12536.0,19.196,19.205,19.187,19.196,12536.0
2015-09-30 14:10:00,21.38,21.38,21.36,21.36,10800.0,19.196,19.196,19.178,19.178,10800.0
2015-09-30 14:15:00,21.36,21.38,21.35,21.38,7200.0,19.178,19.196,19.169,19.196,7200.0
2015-09-30 14:20:00,21.39,21.41,21.38,21.41,10400.0,19.205,19.2229,19.196,19.2229,10400.0
2015-09-30 14:25:00,21.41,21.41,21.39,21.41,5600.0,19.2229,19.2229,19.205,19.2229,5600.0
2015-09-30 14:30:00,21.42,21.42,21.36,21.36,10400.0,19.2319,19.2319,19.178,19.178,10400.0
2015-09-30 14:35:00,21.36,21.37,21.36,21.37,7200.0,19.178,19.187,19.178,19.187,7200.0
2015-09-30 14:40:00,21.36,21.38,21.36,21.38,11208.0,19.178,19.196,19.178,19.196,11208.0
2015-09-30 14:45:00,21.38,21.4,21.36,21.38,17240.0,19.196,19.2139,19.178,19.196,17240.0
2015-09-30 14:50:00,21.38,21.38,21.37,21.37,8400.0,19.196,19.196,19.187,19.187,8400.0
2015-09-30 14:55:00,21.37,21.4,21.37,21.4,18736.0,19.187,19.2139,19.187,19.2139,18736.0
2015-09-30 15:00:00,21.4,21.41,21.37,21.37,17200.0,19.2139,19.2229,19.187,19.187,17200.0
2015-09-30 15:05:00,21.38,21.39,21.36,21.38,14868.0,19.196,19.205,19.178,19.196,14868.0
2015-09-30 15:10:00,21.38,21.39,21.38,21.39,15200.0,19.196,19.205,19.196,19.205,15200.0
2015-09-30 15:15:00,21.38,21.38,21.36,21.37,12000.0,19.196,19.196,19.178,19.187,12000.0
2015-09-30 15:20:00,21.37,21.38,21.34,21.35,28088.0,19.187,19.196,19.1601,19.169,28088.0
2015-09-30 15:25:00,21.35,21.37,21.35,21.37,19600.0,19.169,19.187,19.169,19.187,19600.0
2015-09-30 15:30:00,21.37,21.4,21.37,21.4,33200.0,19.187,19.2139,19.187,19.2139,33200.0
2015-09-30 15:35:00,21.4,21.41,21.38,21.39,27100.0,19.2139,19.2229,19.196,19.205,27100.0
2015-09-30 15:40:00,21.39,21.41,21.38,21.4,32800.0,19.205,19.2229,19.196,19.2139,32800.0
2015-09-30 15:45:00,21.4,21.42,21.39,21.41,45320.0,19.2139,19.2319,19.205,19.2229,45320.0
2015-09-30 15:50:00,21.41,21.59,21.41,21.45,210132.0,19.2229,19.3845,19.2229,19.2588,210132.0
2015-09-30 15:55:00,21.45,21.46,21.42,21.43,247720.0,19.2588,19.2678,19.2319,19.2409,247720.0
2015-10-01 09:30:00,21.54,21.55,21.45,21.49,68304.0,19.3396,19.3486,19.2588,19.2947,68304.0
2015-10-01 09:35:00,21.49,21.52,21.34,21.34,21040.0,19.2947,19.3217,19.1601,19.1601,21040.0
2015-10-01 09:40:00,21.34,21.36,21.25,21.25,24400.0,19.1601,19.178,19.0793,19.0793,24400.0
2015-10-01 09:45:00,21.25,21.39,21.25,21.39,17200.0,19.0793,19.205,19.0793,19.205,17200.0
2015-10-01 09:50:00,21.41,21.49,21.41,21.44,19600.0,19.2229,19.2947,19.2229,19.2498,19600.0
2015-10-01 09:55:00,21.44,21.44,21.36,21.36,16400.0,19.2498,19.2498,19.178,19.178,16400.0
2015-10-01 10:00:00,21.38,21.4,21.34,21.38,12108.0,19.196,19.2139,19.1601,19.196,12108.0
2015-10-01 10:05:00,21.37,21.48,21.37,21.47,11200.0,19.187,19.2858,19.187,19.2768,11200.0
2015-10-01 10:10:00,21.48,21.5,21.47,21.49,14580.0,19.2858,19.3037,19.2768,19.2947,14580.0
2015-10-01 10:15:00,21.49,21.57,21.49,21.52,14800.0,19.2947,19.3666,19.2947,19.3217,14800.0
2015-10-01 10:20:00,21.53,21.53,21.45,21.45,8000.0,19.3306,19.3306,19.2588,19.2588,8000.0
2015-10-01 10:25:00,21.46,21.48,21.46,21.48,12304.0,19.2678,19.2858,19.2678,19.2858,12304.0
2015-10-01 10:30:00,21.47,21.47,21.43,21.45,15600.0,19.2768,19.2768,19.2409,19.2588,15600.0
2015-10-01 10:35:00,21.43,21.45,21.42,21.45,9200.0,19.2409,19.2588,19.2319,19.2588,9200.0
2015-10-01 10:40:00,21.48,21.49,21.44,21.46,8400.0,19.2858,19.2947,19.2498,19.2678,8400.0
2015-10-01 10:45:00,21.47,21.49,21.47,21.48,10800.0,19.2768,19.2947,19.2768,19.2858,10800.0
2015-10-01 10:50:00,21.47,21.48,21.45,21.45,18400.0,19.2768,19.2858,19.2588,19.2588,18400.0
2015-10-01 10:55:00,21.44,21.47,21.44,21.44,10400.0,19.2498,19.2768,19.2498,19.2498,10400.0
2015-10-01 11:00:00,21.44,21.45,21.41,21.45,20000.0,19.2498,19.2588,19.2229,19.2588,20000.0
2015-10-01 11:05:00,21.46,21.48,21.44,21.48,12880.0,19.2678,19.2858,19.2498,19.2858,12880.0
2015-10-01 11:10:00,21.48,21.5,21.48,21.49,7532.0,19.2858,19.3037,19.2858,19.2947,7532.0
2015-10-01 11:15:00,21.5,21.5,21.48,21.48,4000.0,19.3037,19.3037,19.2858,19.2858,4000.0
2015-10-01 11:20:00,21.48,21.5,21.48,21.5,9600.0,19.2858,19.3037,19.2858,19.3037,9600.0
2015-10-01 11:25:00,21.48,21.5,21.46,21.46,14972.0,19.2858,19.3037,19.2678,19.2678,14972.0
2015-10-01 11:30:00,21.46,21.47,21.41,21.42,16636.0,19.2678,19.2768,19.2229,19.2319,16636.0
2015-10-01 11:35:00,21.42,21.43,21.4,21.41,9400.0,19.2319,19.2409,19.2139,19.2229,9400.0
2015-10-01 11:40:00,21.41,21.41,21.37,21.39,11600.0,19.2229,19.2229,19.187,19.205,11600.0
2015-10-01 11:45:00,21.38,21.39,21.37,21.39,5200.0,19.196,19.205,19.187,19.205,5200.0
2015-10-01 11:50:00,21.37,21.37,21.33,21.33,13200.0,19.187,19.187,19.1511,19.1511,13200.0
2015-10-01 11:55:00,21.32,21.33,21.3,21.33,11000.0,19.1421,19.1511,19.1241,19.1511,11000.0
2015-10-01 12:00:00,21.34,21.34,21.31,21.31,9580.0,19.1601,19.1601,19.1331,19.1331,9580.0
2015-10-01 12:05:00,21.31,21.31,21.29,21.29,5200.0,19.1331,19.1331,19.1152,19.1152,5200.0
2015-10-01 12:10:00,21.3,21.32,21.29,21.32,7200.0,19.1241,19.1421,19.1152,19.1421,7200.0
2015-10-01 12:15:00,21.32,21.32,21.29,21.3,12400.0,19.1421,19.1421,19.1152,19.1241,12400.0
2015-10-01 12:20:00,21.3,21.3,21.28,21.28,8040.0,19.1241,19.1241,19.1062,19.1062,8040.0
2015-10-01 12:25:00,21.28,21.32,21.28,21.29,6140.0,19.1062,19.1421,19.1062,19.1152,6140.0
2015-10-01 12:30:00,21.29,21.3,21.29,21.3,8800.0,19.1152,19.1241,19.1152,19.1241,8800.0
2015-10-01 12:35:00,21.31,21.31,21.29,21.31,17000.0,19.1331,19.1331,19.1152,19.1331,17000.0
2015-10-01 12:40:00,21.31,21.31,21.29,21.29,12400.0,19.1331,19.1331,19.1152,19.1152,12400.0
2015-10-01 12:45:00,21.29,21.29,21.24,21.24,32400.0,19.1152,19.1152,19.0703,19.0703,32400.0
2015-10-01 12:50:00,21.25,21.25,21.21,21.21,37352.0,19.0793,19.0793,19.0433,19.0433,37352.0
2015-10-01 12:55:00,21.22,21.24,21.22,21.23,11200.0,19.0523,19.0703,19.0523,19.0613,11200.0
2015-10-01 13:00:00,21.24,21.24,21.19,21.19,9060.0,19.0703,19.0703,19.0254,19.0254,9060.0
2015-10-01 13:05:00,21.2,21.22,21.2,21.22,12600.0,19.0344,19.0523,19.0344,19.0523,12600.0
2015-10-01 13:10:00,21.23,21.23,21.2,21.22,4472.0,19.0613,19.0613,19.0344,19.0523,4472.0
2015-10-01 13:15:00,21.21,21.24,21.21,21.23,22844.0,19.0433,19.0703,19.0433,19.0613,22844.0
2015-10-01 13:20:00,21.23,21.23,21.21,21.22,13240.0,19.0613,19.0613,19.0433,19.0523,13240.0
2015-10-01 13:25:00,21.23,21.24,21.21,21.22,18452.0,19.0613,19.0703,19.0433,19.0523,18452.0
2015-10-01 13:30:00,21.22,21.24,21.21,21.24,29600.0,19.0523,19.0703,19.0433,19.0703,29600.0
2015-10-01 13:35:00,21.23,21.24,21.22,21.23,22200.0,19.0613,19.0703,19.0523,19.0613,22200.0
2015-10-01 13:40:00,21.22,21.23,21.21,21.22,9200.0,19.0523,19.0613,19.0433,19.0523,9200.0
2015-10-01 13:45:00,21.21,21.22,21.2,21.22,56408.0,19.0433,19.0523,19.0344,19.0523,56408.0
2015-10-01 13:50:00,21.22,21.22,21.19,21.21,31392.0,19.0523,19.0523,19.0254,19.0433,31392.0
2015-10-01 13:55:00,21.21,21.24,21.21,21.24,24136.0,19.0433,19.0703,19.0433,19.0703,24136.0
2015-10-01 14:00:00,21.24,21.26,21.24,21.25,11264.0,19.0703,19.0882,19.0703,19.0793,11264.0
2015-10-01 14:05:00,21.26,21.32,21.26,21.32,6400.0,19.0882,19.1421,19.0882,19.1421,6400.0
2015-10-01 14:10:00,21.32,21.35,21.32,21.34,8800.0,19.1421,19.169,19.1421,19.1601,8800.0
2015-10-01 14:15:00,21.36,21.36,21.35,21.35,10000.0,19.178,19.178,19.169,19.169,10000.0
2015-10-01 14:20:00,21.34,21.35,21.3,21.3,30448.0,19.1601,19.169,19.1241,19.1241,30448.0
2015-10-01 14:25:00,21.29,21.31,21.29,21.31,10892.0,19.1152,19.1331,19.1152,19.1331,10892.0
2015-10-01 14:30:00,21.31,21.33,21.31,21.31,29160.0,19.1331,19.1511,19.1331,19.1331,29160.0
2015-10-01 14:35:00,21.3,21.32,21.3,21.32,48604.0,19.1241,19.1421,19.1241,19.1421,48604.0
2015-10-01 14:40:00,21.32,21.32,21.3,21.3,45200.0,19.1421,19.1421,19.1241,19.1241,45200.0
2015-10-01 14:45:00,21.3,21.31,21.28,21.28,26036.0,19.1241,19.1331,19.1062,19.1062,26036.0
2015-10-01 14:50:00,21.28,21.3,21.27,21.3,14540.0,19.1062,19.1241,19.0972,19.1241,14540.0
2015-10-01 14:55:00,21.31,21.33,21.31,21.33,16400.0,19.1331,19.1511,19.1331,19.1511,16400.0
2015-10-01 15:00:00,21.34,21.36,21.33,21.35,24572.0,19.1601,19.178,19.1511,19.169,24572.0
2015-10-01 15:05:00,21.35,21.36,21.33,21.34,24044.0,19.169,19.178,19.1511,19.1601,24044.0
2015-10-01 15:10:00,21.34,21.38,21.33,21.38,14280.0,19.1601,19.196,19.1511,19.196,14280.0
2015-10-01 15:15:00,21.38,21.38,21.36,21.36,20048.0,19.196,19.196,19.178,19.178,20048.0
2015-10-01 15:20:00,21.36,21.36,21.34,21.35,21600.0,19.178,19.178,19.1601,19.169,21600.0
2015-10-01 15:25:00,21.36,21.37,21.33,21.33,18800.0,19.178,19.187,19.1511,19.1511,18800.0
2015-10-01 15:30:00,21.33,21.33,21.3,21.32,47136.0,19.1511,19.1511,19.1241,19.1421,47136.0
2015-10-01 15:35:00,21.32,21.32,21.26,21.28,45988.0,19.1421,19.1421,19.0882,19.1062,45988.0
2015-10-01 15:40:00,21.27,21.31,21.27,21.31,45204.0,19.0972,19.1331,19.0972,19.1331,45204.0
2015-10-01 15:45:00,21.32,21.34,21.32,21.33,69608.0,19.1421,19.1601,19.1421,19.1511,69608.0
2015-10-01 15:50:00,21.34,21.35,21.33,21.34,85928.0,19.1601,19.169,19.1511,19.1601,85928.0
2015-10-01 15:55:00,21.34,21.37,21.34,21.37,186816.0,19.1601,19.187,19.1601,19.187,186816.0
2015-10-02 09:30:00,21.07,21.21,21.0,21.05,56960.0,18.9176,19.0433,18.8548,18.8997,56960.0
2015-10-02 09:35:00,21.05,21.05,20.97,20.97,40720.0,18.8997,18.8997,18.8279,18.8279,40720.0
2015-10-02 09:40:00,20.97,21.05,20.96,21.04,17716.0,18.8279,18.8997,18.8189,18.8907,17716.0
2015-10-02 09:45:00,21.03,21.04,20.92,20.99,53264.0,18.8817,18.8907,18.783,18.8458,53264.0
2015-10-02 09:50:00,20.99,21.05,20.97,21.01,93888.0,18.8458,18.8997,18.8279,18.8638,93888.0
2015-10-02 09:55:00,21.03,21.07,20.99,21.05,37536.0,18.8817,18.9176,18.8458,18.8997,37536.0
2015-10-02 10:00:00,21.05,21.06,21.02,21.03,33200.0,18.8997,18.9087,18.8727,18.8817,33200.0
2015-10-02 10:05:00,21.02,21.04,20.98,21.01,34480.0,18.8727,18.8907,18.8368,18.8638,34480.0
2015-10-02 10:10:00,21.0,21.04,21.0,21.04,43544.0,18.8548,18.8907,18.8548,18.8907,43544.0
2015-10-02 10:15:00,21.05,21.08,21.0,21.02,61092.0,18.8997,18.9266,18.8548,18.8727,61092.0
2015-10-02 10:20:00,21.02,21.07,20.99,21.0,49600.0,18.8727,18.9176,18.8458,18.8548,49600.0
2015-10-02 10:25:00,21.0,21.02,20.92,20.96,163676.0,18.8548,18.8727,18.783,18.8189,163676.0
2015-10-02 10:30:00,20.95,20.95,20.89,20.9,72000.0,18.8099,18.8099,18.756,18.765,72000.0
2015-10-02 10:35:00,20.89,20.92,20.87,20.92,50600.0,18.756,18.783,18.7381,18.783,50600.0
2015-10-02 10:40:00,20.92,20.97,20.92,20.96,42412.0,18.783,18.8279,18.783,18.8189,42412.0
2015-10-02 10:45:00,20.96,20.98,20.94,20.98,40800.0,18.8189,18.8368,18.8009,18.8368,40800.0
2015-10-02 10:50:00,20.99,20.99,20.97,20.98,24812.0,18.8458,18.8458,18.8279,18.8368,24812.0
2015-10-02 10:55:00,20.99,21.02,20.98,21.0,54204.0,18.8458,18.8727,18.8368,18.8548,54204.0
2015-10-02 11:00:00,21.01,21.01,20.98,20.99,48480.0,18.8638,18.8638,18.8368,18.8458,48480.0
2015-10-02 11:05:00,21.0,21.0,20.99,20.99,28208.0,18.8548,18.8548,18.8458,18.8458,28208.0
2015-10-02 11:10:00,21.0,21.0,20.99,21.0,43044.0,18.8548,18.8548,18.8458,18.8548,43044.0
2015-10-02 11:15:00,21.0,21.02,20.98,20.98,110804.0,18.8548,18.8727,18.8368,18.8368,110804.0
2015-10-02 11:20:00,20.98,21.0,20.98,21.0,67680.0,18.8368,18.8548,18.8368,18.8548,67680.0
2015-10-02 11:25:00,21.0,21.03,21.0,21.0,93920.0,18.8548,18.8817,18.8548,18.8548,93920.0
2015-10-02 11:30:00,21.0,21.02,21.0,21.01,40612.0,18.8548,18.8727,18.8548,18.8638,40612.0
2015-10-02 11:35:00,21.01,21.05,21.01,21.02,65416.0,18.8638,18.8997,18.8638,18.8727,65416.0
2015-10-02 11:40:00,21.01,21.03,21.0,21.03,68836.0,18.8638,18.8817,18.8548,18.8817,68836.0
2015-10-02 11:45:00,21.03,21.07,21.03,21.05,28800.0,18.8817,18.9176,18.8817,18.8997,28800.0
2015-10-02 11:50:00,21.04,21.09,21.03,21.09,28400.0,18.8907,18.9356,18.8817,18.9356,28400.0
2015-10-02 11:55:00,21.09,21.1,21.06,21.06,62644.0,18.9356,18.9446,18.9087,18.9087,62644.0
2015-10-02 12:00:00,21.07,21.07,21.03,21.03,22356.0,18.9176,18.9176,18.8817,18.8817,22356.0
2015-10-02 12:05:00,21.04,21.08,21.03,21.07,25164.0,18.8907,18.9266,18.8817,18.9176,25164.0
2015-10-02 12:10:00,21.08,21.1,21.07,21.09,34136.0,18.9266,18.9446,18.9176,18.9356,34136.0
2015-10-02 12:15:00,21.1,21.1,21.07,21.08,55416.0,18.9446,18.9446,18.9176,18.9266,55416.0
2015-10-02 12:20:00,21.08,21.1,21.07,21.07,47200.0,18.9266,18.9446,18.9176,18.9176,47200.0
2015-10-02 12:25:00,21.07,21.09,21.07,21.08,18400.0,18.9176,18.9356,18.9176,18.9266,18400.0
2015-10-02 12:30:00,21.1,21.16,21.1,21.11,39600.0,18.9446,18.9984,18.9446,18.9536,39600.0
2015-10-02 12:35:00,21.12,21.12,21.06,21.07,68368.0,18.9625,18.9625,18.9087,18.9176,68368.0
2015-10-02 12:40:00,21.07,21.08,21.06,21.07,18800.0,18.9176,18.9266,18.9087,18.9176,18800.0
2015-10-02 12:45:00,21.08,21.08,21.07,21.07,52616.0,18.9266,18.9266,18.9176,18.9176,52616.0
2015-10-02 12:50:00,21.06,21.12,21.06,21.11,40504.0,18.9087,18.9625,18.9087,18.9536,40504.0
2015-10-02 12:55:00,21.12,21.13,21.11,21.12,11192.0,18.9625,18.9715,18.9536,18.9625,11192.0
2015-10-02 13:00:00,21.11,21.12,21.1,21.11,27212.0,18.9536,18.9625,18.9446,18.9536,27212.0
2015-10-02 13:05:00,21.1,21.12,21.09,21.11,14572.0,18.9446,18.9625,18.9356,18.9536,14572.0
2015-10-02 13:10:00,21.11,21.16,21.11,21.14,18400.0,18.9536,18.9984,18.9536,18.9805,18400.0
2015-10-02 13:15:00,21.14,21.15,21.12,21.12,21644.0,18.9805,18.9895,18.9625,18.9625,21644.0
2015-10-02 13:20:00,21.11,21.12,21.11,21.11,33800.0,18.9536,18.9625,18.9536,18.9536,33800.0
2015-10-02 13:25:00,21.11,21.14,21.1,21.13,136400.0,18.9536,18.9805,18.9446,18.9715,136400.0
2015-10-02 13:30:00,21.13,21.15,21.12,21.14,16696.0,18.9715,18.9895,18.9625,18.9805,16696.0
2015-10-02 13:35:00,21.14,21.15,21.13,21.13,19200.0,18.9805,18.9895,18.9715,18.9715,19200.0
2015-10-02 13:40:00,21.13,21.15,21.13,21.14,17200.0,18.9715,18.9895,18.9715,18.9805,17200.0
2015-10-02 13:45:00,21.15,21.17,21.14,21.17,9688.0,18.9895,19.0074,18.9805,19.0074,9688.0
2015-10-02 13:50:00,21.17,21.19,21.17,21.18,18400.0,19.0074,19.0254,19.0074,19.0164,18400.0
2015-10-02 13:55:00,21.18,21.2,21.17,21.18,8800.0,19.0164,19.0344,19.0074,19.0164,8800.0
2015-10-02 14:00:00,21.19,21.21,21.17,21.21,19200.0,19.0254,19.0433,19.0074,19.0433,19200.0
2015-10-02 14:05:00,21.22,21.26,21.22,21.25,50480.0,19.0523,19.0882,19.0523,19.0793,50480.0
2015-10-02 14:10:00,21.25,21.26,21.23,21.23,35200.0,19.0793,19.0882,19.0613,19.0613,35200.0
2015-10-02 14:15:00,21.23,21.24,21.22,21.22,13600.0,19.0613,19.0703,19.0523,19.0523,13600.0
2015-10-02 14:20:00,21.23,21.23,21.21,21.23,17200.0,19.0613,19.0613,19.0433,19.0613,17200.0
2015-10-02 14:25:00,21.23,21.27,21.23,21.26,38000.0,19.0613,19.0972,19.0613,19.0882,38000.0
2015-10-02 14:30:00,21.26,21.28,21.25,21.26,12728.0,19.0882,19.1062,19.0793,19.0882,12728.0
2015-10-02 14:35:00,21.25,21.28,21.25,21.27,16400.0,19.0793,19.1062,19.0793,19.0972,16400.0
2015-10-02 14:40:00,21.28,21.28,21.26,21.28,19316.0,19.1062,19.1062,19.0882,19.1062,19316.0
2015-10-02 14:45:00,21.28,21.29,21.28,21.29,17188.0,19.1062,19.1152,19.1062,19.1152,17188.0
2015-10-02 14:50:00,21.29,21.31,21.28,21.3,22012.0,19.1152,19.1331,19.1062,19.1241,22012.0
2015-10-02 14:55:00,21.3,21.31,21.28,21.28,25224.0,19.1241,19.1331,19.1062,19.1062,25224.0
2015-10-02 15:00:00,21.28,21.29,21.27,21.29,56908.0,19.1062,19.1152,19.0972,19.1152,56908.0
2015-10-02 15:05:00,21.3,21.36,21.3,21.36,32000.0,19.1241,19.178,19.1241,19.178,32000.0
2015-10-02 15:10:00,21.36,21.38,21.35,21.37,29200.0,19.178,19.196,19.169,19.187,29200.0
2015-10-02 15:15:00,21.37,21.44,21.37,21.43,45848.0,19.187,19.2498,19.187,19.2409,45848.0
2015-10-02 15:20:00,21.43,21.45,21.42,21.45,51668.0,19.2409,19.2588,19.2319,19.2588,51668.0
2015-10-02 15:25:00,21.46,21.46,21.43,21.46,48800.0,19.2678,19.2678,19.2409,19.2678,48800.0
2015-10-02 15:30:00,21.47,21.49,21.46,21.48,39316.0,19.2768,19.2947,19.2678,19.2858,39316.0
2015-10-02 15:35:00,21.48,21.53,21.48,21.51,69524.0,19.2858,19.3306,19.2858,19.3127,69524.0
2015-10-02 15:40:00,21.51,21.52,21.5,21.52,35832.0,19.3127,19.3217,19.3037,19.3217,35832.0
2015-10-02 15:45:00,21.52,21.55,21.51,21.55,67772.0,19.3217,19.3486,19.3127,19.3486,67772.0
2015-10-02 15:50:00,21.56,21.57,21.52,21.55,107076.0,19.3576,19.3666,19.3217,19.3486,107076.0
2015-10-02 15:55:00,21.55,21.6,21.53,21.58,278144.0,19.3486,19.3935,19.3306,19.3755,278144.0
2015-10-05 09:30:00,21.82,21.87,21.67,21.84,117884.0,19.591,19.6359,19.4563,19.609,117884.0
2015-10-05 09:35:00,21.83,21.88,21.81,21.86,98388.0,19.6,19.6449,19.582,19.6269,98388.0
2015-10-05 09:40:00,21.86,21.87,21.79,21.85,22852.0,19.6269,19.6359,19.5641,19.618,22852.0
2015-10-05 09:45:00,21.87,21.96,21.87,21.96,21244.0,19.6359,19.7167,19.6359,19.7167,21244.0
2015-10-05 09:50:00,21.96,22.0,21.96,21.99,45256.0,19.7167,19.7526,19.7167,19.7437,45256.0
2015-10-05 09:55:00,22.0,22.04,21.98,21.98,35268.0,19.7526,19.7886,19.7347,19.7347,35268.0
2015-10-05 10:00:00,21.97,21.99,21.91,21.92,15200.0,19.7257,19.7437,19.6718,19.6808,15200.0
2015-10-05 10:05:00,21.93,21.96,21.93,21.95,18400.0,19.6898,19.7167,19.6898,19.7077,18400.0
2015-10-05 10:10:00,21.95,21.98,21.95,21.96,17000.0,19.7077,19.7347,19.7077,19.7167,17000.0
2015-10-05 10:15:00,21.96,21.96,21.89,21.93,29540.0,19.7167,19.7167,19.6539,19.6898,29540.0
2015-10-05 10:20:00,21.93,21.96,21.93,21.95,6004.0,19.6898,19.7167,19.6898,19.7077,6004.0
2015-10-05 10:25:00,21.96,21.96,21.93,21.95,23996.0,19.7167,19.7167,19.6898,19.7077,23996.0
2015-10-05 10:30:00,21.95,21.96,21.95,21.95,15196.0,19.7077,19.7167,19.7077,19.7077,15196.0
2015-10-05 10:35:00,21.95,21.96,21.93,21.94,15056.0,19.7077,19.7167,19.6898,19.6988,15056.0
2015-10-05 10:40:00,21.94,21.94,21.92,21.93,24816.0,19.6988,19.6988,19.6808,19.6898,24816.0
2015-10-05 10:45:00,21.93,21.93,21.91,21.92,19524.0,19.6898,19.6898,19.6718,19.6808,19524.0
2015-10-05 10:50:00,21.93,21.97,21.92,21.96,8800.0,19.6898,19.7257,19.6808,19.7167,8800.0
2015-10-05 10:55:00,21.95,21.96,21.94,21.96,6520.0,19.7077,19.7167,19.6988,19.7167,6520.0
2015-10-05 11:00:00,21.95,21.97,21.93,21.96,14740.0,19.7077,19.7257,19.6898,19.7167,14740.0
2015-10-05 11:05:00,21.96,21.97,21.95,21.96,13476.0,19.7167,19.7257,19.7077,19.7167,13476.0
2015-10-05 11:10:00,21.97,21.98,21.97,21.98,4400.0,19.7257,19.7347,19.7257,19.7347,4400.0
2015-10-05 11:15:00,21.97,21.97,21.96,21.97,12800.0,19.7257,19.7257,19.7167,19.7257,12800.0
2015-10-05 11:20:00,21.96,21.99,21.96,21.99,21800.0,19.7167,19.7437,19.7167,19.7437,21800.0
2015-10-05 11:25:00,21.99,21.99,21.97,21.97,14420.0,19.7437,19.7437,19.7257,19.7257,14420.0
2015-10-05 11:30:00,21.97,22.0,21.97,21.98,34588.0,19.7257,19.7526,19.7257,19.7347,34588.0
2015-10-05 11:35:00,21.96,21.99,21.96,21.96,8776.0,19.7167,19.7437,19.7167,19.7167,8776.0
2015-10-05 11:40:00,21.96,21.98,21.96,21.98,10000.0,19.7167,19.7347,19.7167,19.7347,10000.0
2015-10-05 11:45:00,21.98,22.0,21.97,22.0,20400.0,19.7347,19.7526,19.7257,19.7526,20400.0
2015-10-05 11:50:00,22.0,22.0,21.99,21.99,19320.0,19.7526,19.7526,19.7437,19.7437,19320.0
2015-10-05 11:55:00,21.99,22.0,21.99,21.99,35516.0,19.7437,19.7526,19.7437,19.7437,35516.0
2015-10-05 12:00:00,22.0,22.0,21.99,22.0,14000.0,19.7526,19.7526,19.7437,19.7526,14000.0
2015-10-05 12:05:00,22.0,22.02,22.0,22.01,35820.0,19.7526,19.7706,19.7526,19.7616,35820.0
2015-10-05 12:10:00,22.01,22.02,22.0,22.02,14136.0,19.7616,19.7706,19.7526,19.7706,14136.0
2015-10-05 12:15:00,22.02,22.03,21.99,21.99,30000.0,19.7706,19.7796,19.7437,19.7437,30000.0
2015-10-05 12:20:00,21.99,21.99,21.93,21.93,27576.0,19.7437,19.7437,19.6898,19.6898,27576.0
2015-10-05 12:25:00,21.94,21.95,21.93,21.95,11160.0,19.6988,19.7077,19.6898,19.7077,11160.0
2015-10-05 12:30:00,21.94,21.95,21.92,21.92,20708.0,19.6988,19.7077,19.6808,19.6808,20708.0
2015-10-05 12:35:00,21.92,21.93,21.91,21.93,12828.0,19.6808,19.6898,19.6718,19.6898,12828.0
2015-10-05 12:40:00,21.93,21.93,21.91,21.91,17200.0,19.6898,19.6898,19.6718,19.6718,17200.0
2015-10-05 12:45:00,21.92,21.93,21.92,21.93,11896.0,19.6808,19.6898,19.6808,19.6898,11896.0
2015-10-05 12:50:00,21.93,21.94,21.91,21.91,15736.0,19.6898,19.6988,19.6718,19.6718,15736.0
2015-10-05 12:55:00,21.91,21.92,21.91,21.92,4800.0,19.6718,19.6808,19.6718,19.6808,4800.0
2015-10-05 13:00:00,21.93,21.93,21.92,21.93,8400.0,19.6898,19.6898,19.6808,19.6898,8400.0
2015-10-05 13:05:00,21.93,21.94,21.92,21.92,22536.0,19.6898,19.6988,19.6808,19.6808,22536.0
2015-10-05 13:10:00,21.92,21.93,21.91,21.92,13676.0,19.6808,19.6898,19.6718,19.6808,13676.0
2015-10-05 13:15:00,21.92,21.93,21.91,21.92,21572.0,19.6808,19.6898,19.6718,19.6808,21572.0
2015-10-05 13:20:00,21.93,21.94,21.92,21.92,7208.0,19.6898,19.6988,19.6808,19.6808,7208.0
2015-10-05 13:25:00,21.93,21.93,21.92,21.92,8056.0,19.6898,19.6898,19.6808,19.6808,8056.0
2015-10-05 13:30:00,21.92,21.92,21.88,21.88,11320.0,19.6808,19.6808,19.6449,19.6449,11320.0
2015-10-05 13:35:00,21.88,21.89,21.87,21.88,14000.0,19.6449,19.6539,19.6359,19.6449,14000.0
2015-10-05 13:40:00,21.88,21.88,21.85,21.85,23600.0,19.6449,19.6449,19.618,19.618,23600.0
2015-10-05 13:45:00,21.86,21.88,21.85,21.88,12196.0,19.6269,19.6449,19.618,19.6449,12196.0
2015-10-05 13:50:00,21.88,21.88,21.87,21.87,12720.0,19.6449,19.6449,19.6359,19.6359,12720.0
2015-10-05 13:55:00,21.87,21.89,21.87,21.87,14800.0,19.6359,19.6539,19.6359,19.6359,14800.0
2015-10-05 14:00:00,21.88,21.89,21.87,21.87,12960.0,19.6449,19.6539,19.6359,19.6359,12960.0
2015-10-05 14:05:00,21.87,21.88,21.86,21.87,18824.0,19.6359,19.6449,19.6269,19.6359,18824.0
2015-10-05 14:10:00,21.87,21.87,21.86,21.86,15200.0,19.6359,19.6359,19.6269,19.6269,15200.0
2015-10-05 14:15:00,21.86,21.86,21.85,21.86,21340.0,19.6269,19.6269,19.618,19.6269,21340.0
2015-10-05 14:20:00,21.86,21.89,21.86,21.89,14800.0,19.6269,19.6539,19.6269,19.6539,14800.0
2015-10-05 14:25:00,21.89,21.9,21.89,21.89,24428.0,19.6539,19.6629,19.6539,19.6539,24428.0
2015-10-05 14:30:00,21.9,21.91,21.89,21.91,18000.0,19.6629,19.6718,19.6539,19.6718,18000.0
2015-10-05 14:35:00,21.91,21.91,21.89,21.89,18044.0,19.6718,19.6718,19.6539,19.6539,18044.0
2015-10-05 14:40:00,21.89,21.89,21.88,21.88,20828.0,19.6539,19.6539,19.6449,19.6449,20828.0
2015-10-05 14:45:00,21.88,21.88,21.86,21.86,16400.0,19.6449,19.6449,19.6269,19.6269,16400.0
2015-10-05 14:50:00,21.87,21.87,21.85,21.85,24000.0,19.6359,19.6359,19.618,19.618,24000.0
2015-10-05 14:55:00,21.84,21.85,21.83,21.85,18080.0,19.609,19.618,19.6,19.618,18080.0
2015-10-05 15:00:00,21.85,21.88,21.85,21.87,15620.0,19.618,19.6449,19.618,19.6359,15620.0
2015-10-05 15:05:00,21.88,21.88,21.87,21.87,50064.0,19.6449,19.6449,19.6359,19.6359,50064.0
2015-10-05 15:10:00,21.88,21.89,21.86,21.88,21268.0,19.6449,19.6539,19.6269,19.6449,21268.0
2015-10-05 15:15:00,21.88,21.9,21.88,21.9,22404.0,19.6449,19.6629,19.6449,19.6629,22404.0
2015-10-05 15:20:00,21.89,21.9,21.88,21.88,40092.0,19.6539,19.6629,19.6449,19.6449,40092.0
2015-10-05 15:25:00,21.88,21.89,21.88,21.89,32288.0,19.6449,19.6539,19.6449,19.6539,32288.0
2015-10-05 15:30:00,21.9,21.92,21.89,21.91,41588.0,19.6629,19.6808,19.6539,19.6718,41588.0
2015-10-05 15:35:00,21.91,21.93,21.88,21.88,71008.0,19.6718,19.6898,19.6449,19.6449,71008.0
2015-10-05 15:40:00,21.88,21.89,21.86,21.89,35912.0,19.6449,19.6539,19.6269,19.6539,35912.0
2015-10-05 15:45:00,21.89,21.91,21.88,21.89,58820.0,19.6539,19.6718,19.6449,19.6539,58820.0
2015-10-05 15:50:00,21.89,21.91,21.88,21.91,116288.0,19.6539,19.6718,19.6449,19.6718,116288.0
2015-10-05 15:55:00,21.9,21.91,21.89,21.9,262072.0,19.6629,19.6718,19.6539,19.6629,262072.0
2015-10-06 09:30:00,21.78,22.0,21.64,21.68,47212.0,19.5551,19.7526,19.4294,19.4653,47212.0
2015-10-06 09:35:00,21.74,21.75,21.65,21.68,71832.0,19.5192,19.5282,19.4384,19.4653,71832.0
2015-10-06 09:40:00,21.69,21.7,21.65,21.69,49568.0,19.4743,19.4833,19.4384,19.4743,49568.0
2015-10-06 09:45:00,21.67,21.73,21.66,21.71,15680.0,19.4563,19.5102,19.4474,19.4923,15680.0
2015-10-06 09:50:00,21.72,21.73,21.68,21.69,14836.0,19.5012,19.5102,19.4653,19.4743,14836.0
2015-10-06 09:55:00,21.72,21.74,21.69,21.72,55972.0,19.5012,19.5192,19.4743,19.5012,55972.0
2015-10-06 10:00:00,21.73,21.75,21.72,21.73,21700.0,19.5102,19.5282,19.5012,19.5102,21700.0
2015-10-06 10:05:00,21.73,21.75,21.71,21.72,21600.0,19.5102,19.5282,19.4923,19.5012,21600.0
2015-10-06 10:10:00,21.73,21.74,21.69,21.69,23200.0,19.5102,19.5192,19.4743,19.4743,23200.0
2015-10-06 10:15:00,21.71,21.71,21.62,21.62,16072.0,19.4923,19.4923,19.4115,19.4115,16072.0
2015-10-06 10:20:00,21.62,21.64,21.58,21.58,34400.0,19.4115,19.4294,19.3755,19.3755,34400.0
2015-10-06 10:25:00,21.59,21.59,21.53,21.55,37372.0,19.3845,19.3845,19.3306,19.3486,37372.0
2015-10-06 10:30:00,21.56,21.59,21.56,21.58,25600.0,19.3576,19.3845,19.3576,19.3755,25600.0
2015-10-06 10:35:00,21.58,21.58,21.54,21.55,49424.0,19.3755,19.3755,19.3396,19.3486,49424.0
2015-10-06 10:40:00,21.55,21.57,21.54,21.54,21600.0,19.3486,19.3666,19.3396,19.3396,21600.0
2015-10-06 10:45:00,21.54,21.56,21.52,21.53,33180.0,19.3396,19.3576,19.3217,19.3306,33180.0
2015-10-06 10:50:00,21.53,21.57,21.51,21.55,36080.0,19.3306,19.3666,19.3127,19.3486,36080.0
2015-10-06 10:55:00,21.54,21.55,21.53,21.53,25200.0,19.3396,19.3486,19.3306,19.3306,25200.0
2015-10-06 11:00:00,21.53,21.56,21.53,21.54,18948.0,19.3306,19.3576,19.3306,19.3396,18948.0
2015-10-06 11:05:00,21.53,21.6,21.53,21.6,15600.0,19.3306,19.3935,19.3306,19.3935,15600.0
2015-10-06 11:10:00,21.59,21.59,21.55,21.55,12000.0,19.3845,19.3845,19.3486,19.3486,12000.0
2015-10-06 11:15:00,21.56,21.6,21.56,21.58,21436.0,19.3576,19.3935,19.3576,19.3755,21436.0
2015-10-06 11:20:00,21.57,21.57,21.54,21.54,20416.0,19.3666,19.3666,19.3396,19.3396,20416.0
2015-10-06 11:25:00,21.54,21.54,21.52,21.52,9200.0,19.3396,19.3396,19.3217,19.3217,9200.0
2015-10-06 11:30:00,21.53,21.53,21.49,21.5,36664.0,19.3306,19.3306,19.2947,19.3037,36664.0
2015-10-06 11:35:00,21.51,21.52,21.49,21.49,19600.0,19.3127,19.3217,19.2947,19.2947,19600.0
2015-10-06 11:40:00,21.49,21.52,21.49,21.51,20152.0,19.2947,19.3217,19.2947,19.3127,20152.0
2015-10-06 11:45:00,21.51,21.52,21.5,21.5,11376.0,19.3127,19.3217,19.3037,19.3037,11376.0
2015-10-06 11:50:00,21.5,21.51,21.48,21.5,12800.0,19.3037,19.3127,19.2858,19.3037,12800.0
2015-10-06 11:55:00,21.48,21.48,21.42,21.42,35600.0,19.2858,19.2858,19.2319,19.2319,35600.0
2015-10-06 12:00:00,21.43,21.46,21.43,21.45,11944.0,19.2409,19.2678,19.2409,19.2588,11944.0
2015-10-06 12:05:00,21.44,21.45,21.43,21.44,13600.0,19.2498,19.2588,19.2409,19.2498,13600.0
2015-10-06 12:10:00,21.45,21.46,21.44,21.44,14800.0,19.2588,19.2678,19.2498,19.2498,14800.0
2015-10-06 12:15:00,21.45,21.47,21.45,21.46,12400.0,19.2588,19.2768,19.2588,19.2678,12400.0
2015-10-06 12:20:00,21.46,21.48,21.46,21.46,12800.0,19.2678,19.2858,19.2678,19.2678,12800.0
2015-10-06 12:25:00,21.45,21.47,21.45,21.46,9316.0,19.2588,19.2768,19.2588,19.2678,9316.0
2015-10-06 12:30:00,21.46,21.47,21.43,21.44,12800.0,19.2678,19.2768,19.2409,19.2498,12800.0
2015-10-06 12:35:00,21.44,21.44,21.43,21.44,8800.0,19.2498,19.2498,19.2409,19.2498,8800.0
2015-10-06 12:40:00,21.44,21.44,21.41,21.42,20024.0,19.2498,19.2498,19.2229,19.2319,20024.0
2015-10-06 12:45:00,21.41,21.42,21.4,21.42,19000.0,19.2229,19.2319,19.2139,19.2319,19000.0
2015-10-06 12:50:00,21.41,21.42,21.41,21.41,44800.0,19.2229,19.2319,19.2229,19.2229,44800.0
2015-10-06 12:55:00,21.41,21.44,21.41,21.44,18400.0,19.2229,19.2498,19.2229,19.2498,18400.0
2015-10-06 13:00:00,21.44,21.45,21.43,21.43,20540.0,19.2498,19.2588,19.2409,19.2409,20540.0
2015-10-06 13:05:00,21.43,21.46,21.43,21.46,11680.0,19.2409,19.2678,19.2409,19.2678,11680.0
2015-10-06 13:10:00,21.46,21.46,21.41,21.45,75580.0,19.2678,19.2678,19.2229,19.2588,75580.0
2015-10-06 13:15:00,21.45,21.46,21.43,21.44,135360.0,19.2588,19.2678,19.2409,19.2498,135360.0
2015-10-06 13:20:00,21.44,21.45,21.42,21.43,127012.0,19.2498,19.2588,19.2319,19.2409,127012.0
2015-10-06 13:25:00,21.43,21.45,21.41,21.41,17200.0,19.2409,19.2588,19.2229,19.2229,17200.0
2015-10-06 13:30:00,21.42,21.42,21.39,21.41,19200.0,19.2319,19.2319,19.205,19.2229,19200.0
2015-10-06 13:35:00,21.4,21.4,21.38,21.39,17284.0,19.2139,19.2139,19.196,19.205,17284.0
2015-10-06 13:40:00,21.38,21.4,21.38,21.4,37600.0,19.196,19.2139,19.196,19.2139,37600.0
2015-10-06 13:45:00,21.4,21.41,21.4,21.41,14200.0,19.2139,19.2229,19.2139,19.2229,14200.0
2015-10-06 13:50:00,21.4,21.4,21.38,21.4,23000.0,19.2139,19.2139,19.196,19.2139,23000.0
2015-10-06 13:55:00,21.4,21.4,21.39,21.4,25800.0,19.2139,19.2139,19.205,19.2139,25800.0
2015-10-06 14:00:00,21.4,21.41,21.39,21.39,24200.0,19.2139,19.2229,19.205,19.205,24200.0
2015-10-06 14:05:00,21.39,21.4,21.38,21.38,30488.0,19.205,19.2139,19.196,19.196,30488.0
2015-10-06 14:10:00,21.38,21.41,21.38,21.4,26588.0,19.196,19.2229,19.196,19.2139,26588.0
2015-10-06 14:15:00,21.4,21.42,21.4,21.41,23152.0,19.2139,19.2319,19.2139,19.2229,23152.0
2015-10-06 14:20:00,21.41,21.41,21.39,21.4,34000.0,19.2229,19.2229,19.205,19.2139,34000.0
2015-10-06 14:25:00,21.4,21.4,21.36,21.39,41004.0,19.2139,19.2139,19.178,19.205,41004.0
2015-10-06 14:30:00,21.38,21.4,21.37,21.39,32316.0,19.196,19.2139,19.187,19.205,32316.0
2015-10-06 14:35:00,21.39,21.43,21.39,21.43,25800.0,19.205,19.2409,19.205,19.2409,25800.0
2015-10-06 14:40:00,21.43,21.46,21.43,21.46,30800.0,19.2409,19.2678,19.2409,19.2678,30800.0
2015-10-06 14:45:00,21.46,21.49,21.45,21.48,69360.0,19.2678,19.2947,19.2588,19.2858,69360.0
2015-10-06 14:50:00,21.49,21.49,21.45,21.47,28000.0,19.2947,19.2947,19.2588,19.2768,28000.0
2015-10-06 14:55:00,21.47,21.47,21.44,21.46,11300.0,19.2768,19.2768,19.2498,19.2678,11300.0
2015-10-06 15:00:00,21.45,21.46,21.43,21.45,18984.0,19.2588,19.2678,19.2409,19.2588,18984.0
2015-10-06 15:05:00,21.45,21.47,21.45,21.47,25904.0,19.2588,19.2768,19.2588,19.2768,25904.0
2015-10-06 15:10:00,21.47,21.47,21.43,21.45,32000.0,19.2768,19.2768,19.2409,19.2588,32000.0
2015-10-06 15:15:00,21.44,21.47,21.44,21.46,26108.0,19.2498,19.2768,19.2498,19.2678,26108.0
2015-10-06 15:20:00,21.46,21.5,21.45,21.5,41056.0,19.2678,19.3037,19.2588,19.3037,41056.0
2015-10-06 15:25:00,21.5,21.5,21.47,21.49,37300.0,19.3037,19.3037,19.2768,19.2947,37300.0
2015-10-06 15:30:00,21.49,21.52,21.49,21.51,34176.0,19.2947,19.3217,19.2947,19.3127,34176.0
2015-10-06 15:35:00,21.51,21.51,21.48,21.48,30400.0,19.3127,19.3127,19.2858,19.2858,30400.0
2015-10-06 15:40:00,21.48,21.49,21.46,21.47,55704.0,19.2858,19.2947,19.2678,19.2768,55704.0
2015-10-06 15:45:00,21.47,21.47,21.45,21.45,88632.0,19.2768,19.2768,19.2588,19.2588,88632.0
2015-10-06 15:50:00,21.45,21.46,21.44,21.45,95292.0,19.2588,19.2678,19.2498,19.2588,95292.0
2015-10-06 15:55:00,21.45,21.45,21.41,21.43,153560.0,19.2588,19.2588,19.2229,19.2409,153560.0
2015-10-07 09:30:00,21.6,21.66,21.53,21.61,47616.0,19.3935,19.4474,19.3306,19.4025,47616.0
2015-10-07 09:35:00,21.61,21.63,21.49,21.53,47836.0,19.4025,19.4204,19.2947,19.3306,47836.0
2015-10-07 09:40:00,21.58,21.65,21.58,21.65,16196.0,19.3755,19.4384,19.3755,19.4384,16196.0
2015-10-07 09:45:00,21.65,21.69,21.64,21.66,25128.0,19.4384,19.4743,19.4294,19.4474,25128.0
2015-10-07 09:50:00,21.68,21.75,21.68,21.75,14400.0,19.4653,19.5282,19.4653,19.5282,14400.0
2015-10-07 09:55:00,21.75,21.75,21.68,21.69,12576.0,19.5282,19.5282,19.4653,19.4743,12576.0
2015-10-07 10:00:00,21.7,21.74,21.7,21.74,14716.0,19.4833,19.5192,19.4833,19.5192,14716.0
2015-10-07 10:05:00,21.72,21.74,21.7,21.74,16560.0,19.5012,19.5192,19.4833,19.5192,16560.0
2015-10-07 10:10:00,21.74,21.83,21.73,21.83,34236.0,19.5192,19.6,19.5102,19.6,34236.0
2015-10-07 10:15:00,21.83,21.84,21.8,21.81,18000.0,19.6,19.609,19.5731,19.582,18000.0
2015-10-07 10:20:00,21.81,21.81,21.77,21.78,30800.0,19.582,19.582,19.5461,19.5551,30800.0
2015-10-07 10:25:00,21.78,21.86,21.78,21.86,19488.0,19.5551,19.6269,19.5551,19.6269,19488.0
2015-10-07 10:30:00,21.86,21.87,21.83,21.84,36148.0,19.6269,19.6359,19.6,19.609,36148.0
2015-10-07 10:35:00,21.85,21.85,21.81,21.81,20400.0,19.618,19.618,19.582,19.582,20400.0
2015-10-07 10:40:00,21.79,21.83,21.78,21.83,27224.0,19.5641,19.6,19.5551,19.6,27224.0
2015-10-07 10:45:00,21.82,21.84,21.76,21.76,19200.0,19.591,19.609,19.5372,19.5372,19200.0
2015-10-07 10:50:00,21.76,21.78,21.72,21.74,14852.0,19.5372,19.5551,19.5012,19.5192,14852.0
2015-10-07 10:55:00,21.76,21.79,21.75,21.78,8800.0,19.5372,19.5641,19.5282,19.5551,8800.0
2015-10-07 11:00:00,21.77,21.79,21.74,21.78,22000.0,19.5461,19.5641,19.5192,19.5551,22000.0
2015-10-07 11:05:00,21.79,21.79,21.72,21.76,15800.0,19.5641,19.5641,19.5012,19.5372,15800.0
2015-10-07 11:10:00,21.77,21.77,21.69,21.71,13256.0,19.5461,19.5461,19.4743,19.4923,13256.0
2015-10-07 11:15:00,21.72,21.72,21.68,21.71,24872.0,19.5012,19.5012,19.4653,19.4923,24872.0
2015-10-07 11:20:00,21.7,21.73,21.7,21.7,30556.0,19.4833,19.5102,19.4833,19.4833,30556.0
2015-10-07 11:25:00,21.69,21.7,21.65,21.68,22800.0,19.4743,19.4833,19.4384,19.4653,22800.0
2015-10-07 11:30:00,21.68,21.7,21.67,21.69,9520.0,19.4653,19.4833,19.4563,19.4743,9520.0
2015-10-07 11:35:00,21.7,21.7,21.68,21.69,11600.0,19.4833,19.4833,19.4653,19.4743,11600.0
2015-10-07 11:40:00,21.69,21.69,21.65,21.67,30916.0,19.4743,19.4743,19.4384,19.4563,30916.0
2015-10-07 11:45:00,21.67,21.68,21.64,21.64,16400.0,19.4563,19.4653,19.4294,19.4294,16400.0
2015-10-07 11:50:00,21.64,21.67,21.64,21.66,9564.0,19.4294,19.4563,19.4294,19.4474,9564.0
2015-10-07 11:55:00,21.66,21.69,21.66,21.68,14000.0,19.4474,19.4743,19.4474,19.4653,14000.0
2015-10-07 12:00:00,21.68,21.68,21.63,21.63,5600.0,19.4653,19.4653,19.4204,19.4204,5600.0
2015-10-07 12:05:00,21.62,21.64,21.62,21.62,11600.0,19.4115,19.4294,19.4115,19.4115,11600.0
2015-10-07 12:10:00,21.63,21.64,21.61,21.62,21200.0,19.4204,19.4294,19.4025,19.4115,21200.0
2015-10-07 12:15:00,21.61,21.63,21.6,21.62,11200.0,19.4025,19.4204,19.3935,19.4115,11200.0
2015-10-07 12:20:00,21.62,21.62,21.58,21.59,12488.0,19.4115,19.4115,19.3755,19.3845,12488.0
2015-10-07 12:25:00,21.59,21.6,21.59,21.59,7600.0,19.3845,19.3935,19.3845,19.3845,7600.0
2015-10-07 12:30:00,21.59,21.61,21.59,21.61,14000.0,19.3845,19.4025,19.3845,19.4025,14000.0
2015-10-07 12:35:00,21.6,21.61,21.59,21.61,13000.0,19.3935,19.4025,19.3845,19.4025,13000.0
2015-10-07 12:40:00,21.6,21.62,21.58,21.62,14264.0,19.3935,19.4115,19.3755,19.4115,14264.0
2015-10-07 12:45:00,21.63,21.63,21.61,21.63,6800.0,19.4204,19.4204,19.4025,19.4204,6800.0
2015-10-07 12:50:00,21.63,21.64,21.62,21.63,8368.0,19.4204,19.4294,19.4115,19.4204,8368.0
2015-10-07 12:55:00,21.63,21.66,21.63,21.65,10000.0,19.4204,19.4474,19.4204,19.4384,10000.0
2015-10-07 13:00:00,21.65,21.67,21.65,21.65,6600.0,19.4384,19.4563,19.4384,19.4384,6600.0
2015-10-07 13:05:00,21.66,21.71,21.66,21.71,16508.0,19.4474,19.4923,19.4474,19.4923,16508.0
2015-10-07 13:10:00,21.72,21.72,21.72,21.72,4000.0,19.5012,19.5012,19.5012,19.5012,4000.0
2015-10-07 13:15:00,21.72,21.74,21.72,21.73,14392.0,19.5012,19.5192,19.5012,19.5102,14392.0
2015-10-07 13:20:00,21.72,21.75,21.72,21.75,4000.0,19.5012,19.5282,19.5012,19.5282,4000.0
2015-10-07 13:25:00,21.75,21.76,21.74,21.75,12000.0,19.5282,19.5372,19.5192,19.5282,12000.0
2015-10-07 13:30:00,21.75,21.79,21.75,21.79,8064.0,19.5282,19.5641,19.5282,19.5641,8064.0
2015-10-07 13:35:00,21.8,21.81,21.78,21.79,8400.0,19.5731,19.582,19.5551,19.5641,8400.0
2015-10-07 13:40:00,21.8,21.84,21.79,21.84,11200.0,19.5731,19.609,19.5641,19.609,11200.0
2015-10-07 13:45:00,21.82,21.86,21.82,21.86,17400.0,19.591,19.6269,19.591,19.6269,17400.0
2015-10-07 13:50:00,21.85,21.85,21.82,21.84,11780.0,19.618,19.618,19.591,19.609,11780.0
2015-10-07 13:55:00,21.84,21.85,21.82,21.82,10800.0,19.609,19.618,19.591,19.591,10800.0
2015-10-07 14:00:00,21.83,21.84,21.81,21.84,63228.0,19.6,19.609,19.582,19.609,63228.0
2015-10-07 14:05:00,21.84,21.84,21.81,21.81,38872.0,19.609,19.609,19.582,19.582,38872.0
2015-10-07 14:10:00,21.8,21.8,21.79,21.79,7600.0,19.5731,19.5731,19.5641,19.5641,7600.0
2015-10-07 14:15:00,21.8,21.8,21.77,21.77,18400.0,19.5731,19.5731,19.5461,19.5461,18400.0
2015-10-07 14:20:00,21.76,21.77,21.73,21.74,13600.0,19.5372,19.5461,19.5102,19.5192,13600.0
2015-10-07 14:25:00,21.74,21.75,21.73,21.75,12000.0,19.5192,19.5282,19.5102,19.5282,12000.0
2015-10-07 14:30:00,21.76,21.77,21.74,21.74,10452.0,19.5372,19.5461,19.5192,19.5192,10452.0
2015-10-07 14:35:00,21.73,21.74,21.73,21.73,2400.0,19.5102,19.5192,19.5102,19.5102,2400.0
2015-10-07 14:40:00,21.73,21.76,21.73,21.75,18000.0,19.5102,19.5372,19.5102,19.5282,18000.0
2015-10-07 14:45:00,21.75,21.75,21.71,21.73,45612.0,19.5282,19.5282,19.4923,19.5102,45612.0
2015-10-07 14:50:00,21.72,21.73,21.72,21.72,7200.0,19.5012,19.5102,19.5012,19.5012,7200.0
2015-10-07 14:55:00,21.74,21.74,21.71,21.72,11200.0,19.5192,19.5192,19.4923,19.5012,11200.0
2015-10-07 15:00:00,21.71,21.73,21.71,21.73,38284.0,19.4923,19.5102,19.4923,19.5102,38284.0
2015-10-07 15:05:00,21.72,21.73,21.7,21.71,28764.0,19.5012,19.5102,19.4833,19.4923,28764.0
2015-10-07 15:10:00,21.71,21.73,21.71,21.72,26400.0,19.4923,19.5102,19.4923,19.5012,26400.0
2015-10-07 15:15:00,21.72,21.74,21.71,21.74,72460.0,19.5012,19.5192,19.4923,19.5192,72460.0
2015-10-07 15:20:00,21.74,21.75,21.7,21.71,18212.0,19.5192,19.5282,19.4833,19.4923,18212.0
2015-10-07 15:25:00,21.72,21.73,21.7,21.7,17456.0,19.5012,19.5102,19.4833,19.4833,17456.0
2015-10-07 15:30:00,21.71,21.73,21.7,21.73,13600.0,19.4923,19.5102,19.4833,19.5102,13600.0
2015-10-07 15:35:00,21.73,21.74,21.72,21.73,16756.0,19.5102,19.5192,19.5012,19.5102,16756.0
2015-10-07 15:40:00,21.73,21.76,21.72,21.76,21756.0,19.5102,19.5372,19.5012,19.5372,21756.0
2015-10-07 15:45:00,21.76,21.77,21.73,21.75,39472.0,19.5372,19.5461,19.5102,19.5282,39472.0
2015-10-07 15:50:00,21.76,21.79,21.76,21.79,102124.0,19.5372,19.5641,19.5372,19.5641,102124.0
2015-10-07 15:55:00,21.79,21.85,21.79,21.84,277912.0,19.5641,19.618,19.5641,19.609,277912.0
2015-10-08 09:30:00,21.84,21.86,21.67,21.69,39604.0,19.609,19.6269,19.4563,19.4743,39604.0
2015-10-08 09:35:00,21.74,21.74,21.67,21.71,6000.0,19.5192,19.5192,19.4563,19.4923,6000.0
2015-10-08 09:40:00,21.71,21.77,21.67,21.7,47164.0,19.4923,19.5461,19.4563,19.4833,47164.0
2015-10-08 09:45:00,21.72,21.76,21.72,21.74,4400.0,19.5012,19.5372,19.5012,19.5192,4400.0
2015-10-08 09:50:00,21.75,21.81,21.75,21.81,4800.0,19.5282,19.582,19.5282,19.582,4800.0
2015-10-08 09:55:00,21.84,21.84,21.81,21.83,5000.0,19.609,19.609,19.582,19.6,5000.0
2015-10-08 10:00:00,21.82,21.84,21.82,21.83,27276.0,19.591,19.609,19.591,19.6,27276.0
2015-10-08 10:05:00,21.84,21.88,21.84,21.87,24800.0,19.609,19.6449,19.609,19.6359,24800.0
2015-10-08 10:10:00,21.88,21.89,21.86,21.88,9152.0,19.6449,19.6539,19.6269,19.6449,9152.0
2015-10-08 10:15:00,21.88,21.9,21.86,21.9,11844.0,19.6449,19.6629,19.6269,19.6629,11844.0
2015-10-08 10:20:00,21.9,21.9,21.89,21.89,4400.0,19.6629,19.6629,19.6539,19.6539,4400.0
2015-10-08 10:25:00,21.89,21.92,21.89,21.92,13884.0,19.6539,19.6808,19.6539,19.6808,13884.0
2015-10-08 10:30:00,21.92,21.92,21.91,21.92,3600.0,19.6808,19.6808,19.6718,19.6808,3600.0
2015-10-08 10:35:00,21.93,21.95,21.92,21.95,6400.0,19.6898,19.7077,19.6808,19.7077,6400.0
2015-10-08 10:40:00,21.97,21.98,21.96,21.97,5000.0,19.7257,19.7347,19.7167,19.7257,5000.0
2015-10-08 10:45:00,21.97,21.98,21.96,21.96,18648.0,19.7257,19.7347,19.7167,19.7167,18648.0
2015-10-08 10:50:00,21.97,21.97,21.95,21.96,10400.0,19.7257,19.7257,19.7077,19.7167,10400.0
2015-10-08 10:55:00,21.96,21.98,21.95,21.97,10000.0,19.7167,19.7347,19.7077,19.7257,10000.0
2015-10-08 11:00:00,21.98,21.98,21.95,21.95,12400.0,19.7347,19.7347,19.7077,19.7077,12400.0
2015-10-08 11:05:00,21.96,21.96,21.93,21.93,11956.0,19.7167,19.7167,19.6898,19.6898,11956.0
2015-10-08 11:10:00,21.93,21.93,21.92,21.92,6968.0,19.6898,19.6898,19.6808,19.6808,6968.0
2015-10-08 11:15:00,21.93,21.94,21.92,21.94,13200.0,19.6898,19.6988,19.6808,19.6988,13200.0
2015-10-08 11:20:00,21.94,21.95,21.94,21.94,9600.0,19.6988,19.7077,19.6988,19.6988,9600.0
2015-10-08 11:25:00,21.95,21.96,21.95,21.96,8584.0,19.7077,19.7167,19.7077,19.7167,8584.0
2015-10-08 11:30:00,21.96,21.97,21.96,21.97,8400.0,19.7167,19.7257,19.7167,19.7257,8400.0
2015-10-08 11:35:00,21.97,21.99,21.97,21.99,11216.0,19.7257,19.7437,19.7257,19.7437,11216.0
2015-10-08 11:40:00,21.99,22.0,21.99,22.0,56480.0,19.7437,19.7526,19.7437,19.7526,56480.0
2015-10-08 11:45:00,22.0,22.0,21.97,21.97,19528.0,19.7526,19.7526,19.7257,19.7257,19528.0
2015-10-08 11:50:00,21.98,21.98,21.98,21.98,5400.0,19.7347,19.7347,19.7347,19.7347,5400.0
2015-10-08 11:55:00,21.98,22.0,21.97,22.0,7360.0,19.7347,19.7526,19.7257,19.7526,7360.0
2015-10-08 12:00:00,21.99,22.0,21.99,22.0,5200.0,19.7437,19.7526,19.7437,19.7526,5200.0
2015-10-08 12:05:00,21.99,22.0,21.98,21.99,19912.0,19.7437,19.7526,19.7347,19.7437,19912.0
2015-10-08 12:10:00,21.99,22.0,21.99,21.99,3640.0,19.7437,19.7526,19.7437,19.7437,3640.0
2015-10-08 12:15:00,22.0,22.04,21.99,22.03,15720.0,19.7526,19.7886,19.7437,19.7796,15720.0
2015-10-08 12:20:00,22.04,22.05,22.04,22.04,5200.0,19.7886,19.7975,19.7886,19.7886,5200.0
2015-10-08 12:25:00,22.04,22.04,22.02,22.03,21600.0,19.7886,19.7886,19.7706,19.7796,21600.0
2015-10-08 12:30:00,22.03,22.05,22.02,22.05,17144.0,19.7796,19.7975,19.7706,19.7975,17144.0
2015-10-08 12:35:00,22.05,22.07,22.04,22.06,20808.0,19.7975,19.8155,19.7886,19.8065,20808.0
2015-10-08 12:40:00,22.07,22.08,22.07,22.07,34100.0,19.8155,19.8245,19.8155,19.8155,34100.0
2015-10-08 12:45:00,22.07,22.08,22.04,22.04,69960.0,19.8155,19.8245,19.7886,19.7886,69960.0
2015-10-08 12:50:00,22.04,22.05,22.03,22.05,17676.0,19.7886,19.7975,19.7796,19.7975,17676.0
2015-10-08 12:55:00,22.05,22.07,22.05,22.07,20116.0,19.7975,19.8155,19.7975,19.8155,20116.0
2015-10-08 13:00:00,22.07,22.07,22.04,22.04,16200.0,19.8155,19.8155,19.7886,19.7886,16200.0
2015-10-08 13:05:00,22.04,22.05,22.04,22.04,9000.0,19.7886,19.7975,19.7886,19.7886,9000.0
2015-10-08 13:10:00,22.04,22.04,22.02,22.03,21764.0,19.7886,19.7886,19.7706,19.7796,21764.0
2015-10-08 13:15:00,22.03,22.03,22.03,22.03,9600.0,19.7796,19.7796,19.7796,19.7796,9600.0
2015-10-08 13:20:00,22.03,22.03,22.02,22.02,17000.0,19.7796,19.7796,19.7706,19.7706,17000.0
2015-10-08 13:25:00,22.03,22.03,22.02,22.03,11664.0,19.7796,19.7796,19.7706,19.7796,11664.0
2015-10-08 13:30:00,22.02,22.04,22.02,22.04,20596.0,19.7706,19.7886,19.7706,19.7886,20596.0
2015-10-08 13:35:00,22.04,22.04,22.03,22.04,19856.0,19.7886,19.7886,19.7796,19.7886,19856.0
2015-10-08 13:40:00,22.04,22.07,22.04,22.07,21928.0,19.7886,19.8155,19.7886,19.8155,21928.0
2015-10-08 13:45:00,22.07,22.1,22.06,22.1,51228.0,19.8155,19.8424,19.8065,19.8424,51228.0
2015-10-08 13:50:00,22.1,22.13,22.09,22.13,61724.0,19.8424,19.8694,19.8334,19.8694,61724.0
2015-10-08 13:55:00,22.11,22.14,22.11,22.12,22000.0,19.8514,19.8783,19.8514,19.8604,22000.0
2015-10-08 14:00:00,22.12,22.21,22.12,22.16,128260.0,19.8604,19.9412,19.8604,19.8963,128260.0
2015-10-08 14:05:00,22.15,22.15,22.07,22.11,47212.0,19.8873,19.8873,19.8155,19.8514,47212.0
2015-10-08 14:10:00,22.13,22.17,22.12,22.16,14800.0,19.8694,19.9053,19.8604,19.8963,14800.0
2015-10-08 14:15:00,22.15,22.2,22.14,22.16,56096.0,19.8873,19.9322,19.8783,19.8963,56096.0
2015-10-08 14:20:00,22.16,22.18,22.15,22.18,9184.0,19.8963,19.9142,19.8873,19.9142,9184.0
2015-10-08 14:25:00,22.18,22.22,22.18,22.21,48568.0,19.9142,19.9502,19.9142,19.9412,48568.0
2015-10-08 14:30:00,22.22,22.26,22.22,22.26,26076.0,19.9502,19.9861,19.9502,19.9861,26076.0
2015-10-08 14:35:00,22.25,22.28,22.24,22.27,22308.0,19.9771,20.004,19.9681,19.9951,22308.0
2015-10-08 14:40:00,22.27,22.29,22.27,22.27,37656.0,19.9951,20.013,19.9951,19.9951,37656.0
2015-10-08 14:45:00,22.27,22.28,22.25,22.28,31588.0,19.9951,20.004,19.9771,20.004,31588.0
2015-10-08 14:50:00,22.27,22.31,22.27,22.31,87216.0,19.9951,20.031,19.9951,20.031,87216.0
2015-10-08 14:55:00,22.3,22.34,22.3,22.34,38836.0,20.022,20.0579,20.022,20.0579,38836.0
2015-10-08 15:00:00,22.33,22.34,22.28,22.28,38292.0,20.0489,20.0579,20.004,20.004,38292.0
2015-10-08 15:05:00,22.28,22.29,22.27,22.29,39196.0,20.004,20.013,19.9951,20.013,39196.0
2015-10-08 15:10:00,22.29,22.31,22.29,22.3,42600.0,20.013,20.031,20.013,20.022,42600.0
2015-10-08 15:15:00,22.3,22.33,22.3,22.32,23064.0,20.022,20.0489,20.022,20.0399,23064.0
2015-10-08 15:20:00,22.31,22.33,22.3,22.32,62720.0,20.031,20.0489,20.022,20.0399,62720.0
2015-10-08 15:25:00,22.32,22.34,22.32,22.34,86224.0,20.0399,20.0579,20.0399,20.0579,86224.0
2015-10-08 15:30:00,22.34,22.37,22.34,22.35,82528.0,20.0579,20.0848,20.0579,20.0669,82528.0
2015-10-08 15:35:00,22.34,22.35,22.32,22.32,74160.0,20.0579,20.0669,20.0399,20.0399,74160.0
2015-10-08 15:40:00,22.33,22.35,22.32,22.34,73764.0,20.0489,20.0669,20.0399,20.0579,73764.0
2015-10-08 15:45:00,22.34,22.36,22.34,22.36,84272.0,20.0579,20.0759,20.0579,20.0759,84272.0
2015-10-08 15:50:00,22.36,22.37,22.35,22.36,123204.0,20.0759,20.0848,20.0669,20.0759,123204.0
2015-10-08 15:55:00,22.35,22.36,22.31,22.32,231768.0,20.0669,20.0759,20.031,20.0399,231768.0
2015-10-09 09:30:00,22.4,22.43,22.25,22.31,35876.0,20.1118,20.1387,19.9771,20.031,35876.0
2015-10-09 09:35:00,22.32,22.39,22.32,22.34,19200.0,20.0399,20.1028,20.0399,20.0579,19200.0
2015-10-09 09:40:00,22.36,22.41,22.33,22.37,29104.0,20.0759,20.1208,20.0489,20.0848,29104.0
2015-10-09 09:45:00,22.39,22.41,22.38,22.39,13724.0,20.1028,20.1208,20.0938,20.1028,13724.0
2015-10-09 09:50:00,22.4,22.41,22.38,22.38,7480.0,20.1118,20.1208,20.0938,20.0938,7480.0
2015-10-09 09:55:00,22.36,22.38,22.34,22.34,7600.0,20.0759,20.0938,20.0579,20.0579,7600.0
2015-10-09 10:00:00,22.34,22.35,22.32,22.32,13144.0,20.0579,20.0669,20.0399,20.0399,13144.0
2015-10-09 10:05:00,22.33,22.33,22.28,22.32,20200.0,20.0489,20.0489,20.004,20.0399,20200.0
2015-10-09 10:10:00,22.31,22.32,22.3,22.32,6000.0,20.031,20.0399,20.022,20.0399,6000.0
2015-10-09 10:15:00,22.31,22.34,22.31,22.34,5940.0,20.031,20.0579,20.031,20.0579,5940.0
2015-10-09 10:20:00,22.34,22.37,22.34,22.36,9200.0,20.0579,20.0848,20.0579,20.0759,9200.0
2015-10-09 10:25:00,22.37,22.4,22.36,22.4,9648.0,20.0848,20.1118,20.0759,20.1118,9648.0
2015-10-09 10:30:00,22.41,22.42,22.41,22.41,6800.0,20.1208,20.1297,20.1208,20.1208,6800.0
2015-10-09 10:35:00,22.42,22.45,22.41,22.43,28392.0,20.1297,20.1567,20.1208,20.1387,28392.0
2015-10-09 10:40:00,22.44,22.46,22.43,22.46,6604.0,20.1477,20.1656,20.1387,20.1656,6604.0
2015-10-09 10:45:00,22.46,22.47,22.45,22.46,30048.0,20.1656,20.1746,20.1567,20.1656,30048.0
2015-10-09 10:50:00,22.46,22.47,22.45,22.46,28084.0,20.1656,20.1746,20.1567,20.1656,28084.0
2015-10-09 10:55:00,22.47,22.49,22.47,22.49,6592.0,20.1746,20.1926,20.1746,20.1926,6592.0
2015-10-09 11:00:00,22.49,22.49,22.46,22.46,19356.0,20.1926,20.1926,20.1656,20.1656,19356.0
2015-10-09 11:05:00,22.47,22.5,22.47,22.49,16000.0,20.1746,20.2016,20.1746,20.1926,16000.0
2015-10-09 11:10:00,22.5,22.53,22.49,22.53,45312.0,20.2016,20.2285,20.1926,20.2285,45312.0
2015-10-09 11:15:00,22.53,22.55,22.52,22.55,36768.0,20.2285,20.2465,20.2195,20.2465,36768.0
2015-10-09 11:20:00,22.56,22.56,22.53,22.56,8024.0,20.2554,20.2554,20.2285,20.2554,8024.0
2015-10-09 11:25:00,22.55,22.55,22.54,22.55,14400.0,20.2465,20.2465,20.2375,20.2465,14400.0
2015-10-09 11:30:00,22.55,22.56,22.54,22.55,14400.0,20.2465,20.2554,20.2375,20.2465,14400.0
2015-10-09 11:35:00,22.56,22.56,22.53,22.55,16400.0,20.2554,20.2554,20.2285,20.2465,16400.0
2015-10-09 11:40:00,22.56,22.56,22.53,22.55,12400.0,20.2554,20.2554,20.2285,20.2465,12400.0
2015-10-09 11:45:00,22.54,22.56,22.54,22.54,13588.0,20.2375,20.2554,20.2375,20.2375,13588.0
2015-10-09 11:50:00,22.54,22.56,22.54,22.56,31144.0,20.2375,20.2554,20.2375,20.2554,31144.0
2015-10-09 11:55:00,22.56,22.59,22.55,22.57,36576.0,20.2554,20.2824,20.2465,20.2644,36576.0
2015-10-09 12:00:00,22.57,22.6,22.57,22.6,27812.0,20.2644,20.2913,20.2644,20.2913,27812.0
2015-10-09 12:05:00,22.6,22.6,22.58,22.58,4400.0,20.2913,20.2913,20.2734,20.2734,4400.0
2015-10-09 12:10:00,22.57,22.57,22.56,22.57,16000.0,20.2644,20.2644,20.2554,20.2644,16000.0
2015-10-09 12:15:00,22.57,22.58,22.56,22.57,9400.0,20.2644,20.2734,20.2554,20.2644,9400.0
2015-10-09 12:20:00,22.57,22.57,22.55,22.55,13796.0,20.2644,20.2644,20.2465,20.2465,13796.0
2015-10-09 12:25:00,22.56,22.56,22.54,22.56,11400.0,20.2554,20.2554,20.2375,20.2554,11400.0
2015-10-09 12:30:00,22.55,22.55,22.53,22.53,5600.0,20.2465,20.2465,20.2285,20.2285,5600.0
2015-10-09 12:35:00,22.54,22.56,22.54,22.56,16800.0,20.2375,20.2554,20.2375,20.2554,16800.0
2015-10-09 12:40:00,22.55,22.56,22.54,22.54,9600.0,20.2465,20.2554,20.2375,20.2375,9600.0
2015-10-09 12:45:00,22.54,22.54,22.52,22.53,20400.0,20.2375,20.2375,20.2195,20.2285,20400.0
2015-10-09 12:50:00,22.53,22.54,22.53,22.54,6800.0,20.2285,20.2375,20.2285,20.2375,6800.0
2015-10-09 12:55:00,22.53,22.55,22.53,22.54,22280.0,20.2285,20.2465,20.2285,20.2375,22280.0
2015-10-09 13:00:00,22.54,22.54,22.53,22.53,16000.0,20.2375,20.2375,20.2285,20.2285,16000.0
2015-10-09 13:05:00,22.52,22.52,22.48,22.48,13600.0,20.2195,20.2195,20.1836,20.1836,13600.0
2015-10-09 13:10:00,22.47,22.5,22.46,22.5,30800.0,20.1746,20.2016,20.1656,20.2016,30800.0
2015-10-09 13:15:00,22.48,22.49,22.47,22.48,19200.0,20.1836,20.1926,20.1746,20.1836,19200.0
2015-10-09 13:20:00,22.48,22.49,22.48,22.48,4464.0,20.1836,20.1926,20.1836,20.1836,4464.0
2015-10-09 13:25:00,22.48,22.49,22.46,22.46,19304.0,20.1836,20.1926,20.1656,20.1656,19304.0
2015-10-09 13:30:00,22.46,22.47,22.45,22.47,22144.0,20.1656,20.1746,20.1567,20.1746,22144.0
2015-10-09 13:35:00,22.46,22.49,22.45,22.48,22508.0,20.1656,20.1926,20.1567,20.1836,22508.0
2015-10-09 13:40:00,22.48,22.48,22.45,22.47,21132.0,20.1836,20.1836,20.1567,20.1746,21132.0
2015-10-09 13:45:00,22.47,22.47,22.45,22.45,14000.0,20.1746,20.1746,20.1567,20.1567,14000.0
2015-10-09 13:50:00,22.44,22.46,22.43,22.46,28848.0,20.1477,20.1656,20.1387,20.1656,28848.0
2015-10-09 13:55:00,22.45,22.46,22.45,22.45,7000.0,20.1567,20.1656,20.1567,20.1567,7000.0
2015-10-09 14:00:00,22.45,22.46,22.45,22.45,29460.0,20.1567,20.1656,20.1567,20.1567,29460.0
2015-10-09 14:05:00,22.44,22.47,22.44,22.46,15200.0,20.1477,20.1746,20.1477,20.1656,15200.0
2015-10-09 14:10:00,22.47,22.48,22.46,22.48,19600.0,20.1746,20.1836,20.1656,20.1836,19600.0
2015-10-09 14:15:00,22.45,22.46,22.44,22.45,14000.0,20.1567,20.1656,20.1477,20.1567,14000.0
2015-10-09 14:20:00,22.45,22.46,22.44,22.46,11200.0,20.1567,20.1656,20.1477,20.1656,11200.0
2015-10-09 14:25:00,22.46,22.47,22.45,22.47,16380.0,20.1656,20.1746,20.1567,20.1746,16380.0
2015-10-09 14:30:00,22.47,22.47,22.46,22.46,23072.0,20.1746,20.1746,20.1656,20.1656,23072.0
2015-10-09 14:35:00,22.47,22.47,22.47,22.47,4400.0,20.1746,20.1746,20.1746,20.1746,4400.0
2015-10-09 14:40:00,22.48,22.48,22.46,22.47,27960.0,20.1836,20.1836,20.1656,20.1746,27960.0
2015-10-09 14:45:00,22.47,22.47,22.46,22.47,12436.0,20.1746,20.1746,20.1656,20.1746,12436.0
2015-10-09 14:50:00,22.47,22.48,22.47,22.47,14800.0,20.1746,20.1836,20.1746,20.1746,14800.0
2015-10-09 14:55:00,22.47,22.48,22.46,22.47,17880.0,20.1746,20.1836,20.1656,20.1746,17880.0
2015-10-09 15:00:00,22.47,22.47,22.45,22.47,23620.0,20.1746,20.1746,20.1567,20.1746,23620.0
2015-10-09 15:05:00,22.47,22.47,22.47,22.47,19400.0,20.1746,20.1746,20.1746,20.1746,19400.0
2015-10-09 15:10:00,22.47,22.48,22.44,22.44,29500.0,20.1746,20.1836,20.1477,20.1477,29500.0
2015-10-09 15:15:00,22.45,22.47,22.45,22.47,17200.0,20.1567,20.1746,20.1567,20.1746,17200.0
2015-10-09 15:20:00,22.47,22.48,22.46,22.47,21296.0,20.1746,20.1836,20.1656,20.1746,21296.0
2015-10-09 15:25:00,22.47,22.48,22.47,22.47,48448.0,20.1746,20.1836,20.1746,20.1746,48448.0
2015-10-09 15:30:00,22.48,22.5,22.48,22.49,42336.0,20.1836,20.2016,20.1836,20.1926,42336.0
2015-10-09 15:35:00,22.48,22.49,22.47,22.47,38400.0,20.1836,20.1926,20.1746,20.1746,38400.0
2015-10-09 15:40:00,22.46,22.48,22.46,22.48,49224.0,20.1656,20.1836,20.1656,20.1836,49224.0
2015-10-09 15:45:00,22.48,22.48,22.46,22.46,66264.0,20.1836,20.1836,20.1656,20.1656,66264.0
2015-10-09 15:50:00,22.46,22.47,22.44,22.45,71476.0,20.1656,20.1746,20.1477,20.1567,71476.0
2015-10-09 15:55:00,22.45,22.46,22.43,22.45,143524.0,20.1567,20.1656,20.1387,20.1567,143524.0
2015-10-12 09:30:00,22.52,22.52,22.46,22.5,41832.0,20.2195,20.2195,20.1656,20.2016,41832.0
2015-10-12 09:35:00,22.47,22.48,22.43,22.48,12480.0,20.1746,20.1836,20.1387,20.1836,12480.0
2015-10-12 09:40:00,22.48,22.55,22.47,22.55,35624.0,20.1836,20.2465,20.1746,20.2465,35624.0
2015-10-12 09:45:00,22.56,22.59,22.52,22.52,14284.0,20.2554,20.2824,20.2195,20.2195,14284.0
2015-10-12 09:50:00,22.53,22.56,22.52,22.56,42432.0,20.2285,20.2554,20.2195,20.2554,42432.0
2015-10-12 09:55:00,22.56,22.6,22.56,22.6,6400.0,20.2554,20.2913,20.2554,20.2913,6400.0
2015-10-12 10:00:00,22.61,22.61,22.58,22.6,18944.0,20.3003,20.3003,20.2734,20.2913,18944.0
2015-10-12 10:05:00,22.61,22.63,22.61,22.61,7200.0,20.3003,20.3183,20.3003,20.3003,7200.0
2015-10-12 10:10:00,22.63,22.65,22.63,22.63,12400.0,20.3183,20.3362,20.3183,20.3183,12400.0
2015-10-12 10:15:00,22.64,22.64,22.61,22.62,12844.0,20.3273,20.3273,20.3003,20.3093,12844.0
2015-10-12 10:20:00,22.61,22.65,22.6,22.64,27600.0,20.3003,20.3362,20.2913,20.3273,27600.0
2015-10-12 10:25:00,22.64,22.66,22.63,22.66,26288.0,20.3273,20.3452,20.3183,20.3452,26288.0
2015-10-12 10:30:00,22.67,22.67,22.66,22.66,16400.0,20.3542,20.3542,20.3452,20.3452,16400.0
2015-10-12 10:35:00,22.66,22.68,22.65,22.68,24924.0,20.3452,20.3632,20.3362,20.3632,24924.0
2015-10-12 10:40:00,22.68,22.7,22.68,22.7,11100.0,20.3632,20.3811,20.3632,20.3811,11100.0
2015-10-12 10:45:00,22.7,22.73,22.7,22.73,26476.0,20.3811,20.4081,20.3811,20.4081,26476.0
2015-10-12 10:50:00,22.73,22.74,22.72,22.72,33792.0,20.4081,20.417,20.3991,20.3991,33792.0
2015-10-12 10:55:00,22.73,22.73,22.7,22.71,19600.0,20.4081,20.4081,20.3811,20.3901,19600.0
2015-10-12 11:00:00,22.7,22.7,22.68,22.7,12156.0,20.3811,20.3811,20.3632,20.3811,12156.0
2015-10-12 11:05:00,22.71,22.75,22.71,22.75,11600.0,20.3901,20.426,20.3901,20.426,11600.0
2015-10-12 11:10:00,22.75,22.76,22.74,22.75,18276.0,20.426,20.435,20.417,20.426,18276.0
2015-10-12 11:15:00,22.75,22.76,22.75,22.75,17600.0,20.426,20.435,20.426,20.426,17600.0
2015-10-12 11:20:00,22.75,22.77,22.75,22.77,17600.0,20.426,20.444,20.426,20.444,17600.0
2015-10-12 11:25:00,22.77,22.83,22.77,22.82,89244.0,20.444,20.4978,20.444,20.4889,89244.0
2015-10-12 11:30:00,22.83,22.83,22.8,22.8,12400.0,20.4978,20.4978,20.4709,20.4709,12400.0
2015-10-12 11:35:00,22.8,22.8,22.79,22.8,15600.0,20.4709,20.4709,20.4619,20.4709,15600.0
2015-10-12 11:40:00,22.79,22.84,22.77,22.84,23544.0,20.4619,20.5068,20.444,20.5068,23544.0
2015-10-12 11:45:00,22.84,22.84,22.81,22.81,9612.0,20.5068,20.5068,20.4799,20.4799,9612.0
2015-10-12 11:50:00,22.81,22.81,22.78,22.78,15692.0,20.4799,20.4799,20.453,20.453,15692.0
2015-10-12 11:55:00,22.79,22.8,22.79,22.79,5200.0,20.4619,20.4709,20.4619,20.4619,5200.0
2015-10-12 12:00:00,22.79,22.81,22.79,22.81,12484.0,20.4619,20.4799,20.4619,20.4799,12484.0
2015-10-12 12:05:00,22.81,22.83,22.81,22.83,6400.0,20.4799,20.4978,20.4799,20.4978,6400.0
2015-10-12 12:10:00,22.83,22.83,22.8,22.8,8028.0,20.4978,20.4978,20.4709,20.4709,8028.0
2015-10-12 12:15:00,22.79,22.84,22.79,22.82,32000.0,20.4619,20.5068,20.4619,20.4889,32000.0
2015-10-12 12:20:00,22.83,22.84,22.82,22.83,27200.0,20.4978,20.5068,20.4889,20.4978,27200.0
2015-10-12 12:25:00,22.83,22.84,22.82,22.82,56400.0,20.4978,20.5068,20.4889,20.4889,56400.0
2015-10-12 12:30:00,22.82,22.83,22.8,22.81,27600.0,20.4889,20.4978,20.4709,20.4799,27600.0
2015-10-12 12:35:00,22.8,22.8,22.79,22.79,4400.0,20.4709,20.4709,20.4619,20.4619,4400.0
2015-10-12 12:40:00,22.79,22.79,22.77,22.78,9800.0,20.4619,20.4619,20.444,20.453,9800.0
2015-10-12 12:45:00,22.78,22.8,22.78,22.8,6800.0,20.453,20.4709,20.453,20.4709,6800.0
2015-10-12 12:50:00,22.81,22.81,22.79,22.79,10800.0,20.4799,20.4799,20.4619,20.4619,10800.0
2015-10-12 12:55:00,22.8,22.8,22.8,22.8,2800.0,20.4709,20.4709,20.4709,20.4709,2800.0
2015-10-12 13:00:00,22.8,22.8,22.77,22.78,17936.0,20.4709,20.4709,20.444,20.453,17936.0
2015-10-12 13:05:00,22.78,22.79,22.77,22.79,19156.0,20.453,20.4619,20.444,20.4619,19156.0
2015-10-12 13:10:00,22.78,22.78,22.77,22.77,3200.0,20.453,20.453,20.444,20.444,3200.0
2015-10-12 13:15:00,22.78,22.79,22.78,22.79,12960.0,20.453,20.4619,20.453,20.4619,12960.0
2015-10-12 13:20:00,22.79,22.81,22.78,22.81,32400.0,20.4619,20.4799,20.453,20.4799,32400.0
2015-10-12 13:25:00,22.8,22.81,22.8,22.81,20424.0,20.4709,20.4799,20.4709,20.4799,20424.0
2015-10-12 13:30:00,22.81,22.82,22.8,22.8,37664.0,20.4799,20.4889,20.4709,20.4709,37664.0
2015-10-12 13:35:00,22.8,22.8,22.8,22.8,2400.0,20.4709,20.4709,20.4709,20.4709,2400.0
2015-10-12 13:40:00,22.8,22.8,22.8,22.8,14988.0,20.4709,20.4709,20.4709,20.4709,14988.0
2015-10-12 13:45:00,22.8,22.83,22.8,22.83,25900.0,20.4709,20.4978,20.4709,20.4978,25900.0
2015-10-12 13:50:00,22.82,22.83,22.81,22.82,12400.0,20.4889,20.4978,20.4799,20.4889,12400.0
2015-10-12 13:55:00,22.82,22.83,22.82,22.82,14172.0,20.4889,20.4978,20.4889,20.4889,14172.0
2015-10-12 14:00:00,22.83,22.84,22.81,22.82,66560.0,20.4978,20.5068,20.4799,20.4889,66560.0
2015-10-12 14:05:00,22.83,22.84,22.82,22.84,20864.0,20.4978,20.5068,20.4889,20.5068,20864.0
2015-10-12 14:10:00,22.84,22.84,22.83,22.84,8800.0,20.5068,20.5068,20.4978,20.5068,8800.0
2015-10-12 14:15:00,22.84,22.84,22.83,22.83,18600.0,20.5068,20.5068,20.4978,20.4978,18600.0
2015-10-12 14:20:00,22.84,22.84,22.81,22.81,59000.0,20.5068,20.5068,20.4799,20.4799,59000.0
2015-10-12 14:25:00,22.81,22.82,22.81,22.82,14120.0,20.4799,20.4889,20.4799,20.4889,14120.0
2015-10-12 14:30:00,22.81,22.82,22.8,22.8,22264.0,20.4799,20.4889,20.4709,20.4709,22264.0
2015-10-12 14:35:00,22.8,22.81,22.8,22.81,17600.0,20.4709,20.4799,20.4709,20.4799,17600.0
2015-10-12 14:40:00,22.81,22.81,22.8,22.81,30188.0,20.4799,20.4799,20.4709,20.4799,30188.0
2015-10-12 14:45:00,22.81,22.82,22.8,22.81,19128.0,20.4799,20.4889,20.4709,20.4799,19128.0
2015-10-12 14:50:00,22.81,22.83,22.81,22.82,22924.0,20.4799,20.4978,20.4799,20.4889,22924.0
2015-10-12 14:55:00,22.82,22.82,22.81,22.82,19520.0,20.4889,20.4889,20.4799,20.4889,19520.0
2015-10-12 15:00:00,22.82,22.82,22.8,22.81,20208.0,20.4889,20.4889,20.4709,20.4799,20208.0
2015-10-12 15:05:00,22.81,22.82,22.8,22.82,38740.0,20.4799,20.4889,20.4709,20.4889,38740.0
2015-10-12 15:10:00,22.82,22.82,22.8,22.8,9612.0,20.4889,20.4889,20.4709,20.4709,9612.0
2015-10-12 15:15:00,22.81,22.81,22.8,22.8,44120.0,20.4799,20.4799,20.4709,20.4709,44120.0
2015-10-12 15:20:00,22.8,22.8,22.79,22.79,42968.0,20.4709,20.4709,20.4619,20.4619,42968.0
2015-10-12 15:25:00,22.79,22.79,22.79,22.79,18800.0,20.4619,20.4619,20.4619,20.4619,18800.0
2015-10-12 15:30:00,22.79,22.8,22.79,22.79,55088.0,20.4619,20.4709,20.4619,20.4619,55088.0
2015-10-12 15:35:00,22.79,22.8,22.78,22.79,21840.0,20.4619,20.4709,20.453,20.4619,21840.0
2015-10-12 15:40:00,22.79,22.79,22.79,22.79,33772.0,20.4619,20.4619,20.4619,20.4619,33772.0
2015-10-12 15:45:00,22.79,22.79,22.78,22.79,45656.0,20.4619,20.4619,20.453,20.4619,45656.0
2015-10-12 15:50:00,22.78,22.79,22.77,22.77,46808.0,20.453,20.4619,20.444,20.444,46808.0
2015-10-12 15:55:00,22.77,22.78,22.74,22.76,340016.0,20.444,20.453,20.417,20.435,340016.0
2015-10-13 09:30:00,22.23,22.75,22.23,22.69,28524.0,19.9591,20.426,19.9591,20.3722,28524.0
2015-10-13 09:35:00,22.68,22.82,22.68,22.81,71724.0,20.3632,20.4889,20.3632,20.4799,71724.0
2015-10-13 09:40:00,22.81,22.89,22.8,22.88,122620.0,20.4799,20.5517,20.4709,20.5427,122620.0
2015-10-13 09:45:00,22.89,22.89,22.87,22.88,30776.0,20.5517,20.5517,20.5338,20.5427,30776.0
2015-10-13 09:50:00,22.88,22.96,22.88,22.94,39484.0,20.5427,20.6146,20.5427,20.5966,39484.0
2015-10-13 09:55:00,22.94,22.96,22.93,22.96,51744.0,20.5966,20.6146,20.5876,20.6146,51744.0
2015-10-13 10:00:00,22.96,23.0,22.9,22.9,50996.0,20.6146,20.6505,20.5607,20.5607,50996.0
2015-10-13 10:05:00,22.91,22.91,22.85,22.88,31484.0,20.5697,20.5697,20.5158,20.5427,31484.0
2015-10-13 10:10:00,22.88,22.89,22.87,22.88,26000.0,20.5427,20.5517,20.5338,20.5427,26000.0
2015-10-13 10:15:00,22.87,22.92,22.87,22.91,23200.0,20.5338,20.5787,20.5338,20.5697,23200.0
2015-10-13 10:20:00,22.91,22.95,22.91,22.95,32356.0,20.5697,20.6056,20.5697,20.6056,32356.0
2015-10-13 10:25:00,22.94,22.96,22.93,22.94,37648.0,20.5966,20.6146,20.5876,20.5966,37648.0
2015-10-13 10:30:00,22.95,22.95,22.92,22.94,47596.0,20.6056,20.6056,20.5787,20.5966,47596.0
2015-10-13 10:35:00,22.94,22.95,22.93,22.93,28000.0,20.5966,20.6056,20.5876,20.5876,28000.0
2015-10-13 10:40:00,22.94,22.94,22.93,22.94,22000.0,20.5966,20.5966,20.5876,20.5966,22000.0
2015-10-13 10:45:00,22.94,22.96,22.93,22.93,33356.0,20.5966,20.6146,20.5876,20.5876,33356.0
2015-10-13 10:50:00,22.94,22.97,22.94,22.97,33744.0,20.5966,20.6235,20.5966,20.6235,33744.0
2015-10-13 10:55:00,22.97,22.99,22.97,22.98,9484.0,20.6235,20.6415,20.6235,20.6325,9484.0
2015-10-13 11:00:00,22.98,22.99,22.97,22.98,22600.0,20.6325,20.6415,20.6235,20.6325,22600.0
2015-10-13 11:05:00,22.98,22.99,22.96,22.98,50816.0,20.6325,20.6415,20.6146,20.6325,50816.0
2015-10-13 11:10:00,22.99,23.01,22.98,23.0,53276.0,20.6415,20.6595,20.6325,20.6505,53276.0
2015-10-13 11:15:00,23.0,23.02,22.99,23.0,36000.0,20.6505,20.6684,20.6415,20.6505,36000.0
2015-10-13 11:20:00,23.0,23.04,22.99,23.02,39604.0,20.6505,20.6864,20.6415,20.6684,39604.0
2015-10-13 11:25:00,23.03,23.04,23.02,23.02,38420.0,20.6774,20.6864,20.6684,20.6684,38420.0
2015-10-13 11:30:00,23.02,23.03,23.02,23.03,17692.0,20.6684,20.6774,20.6684,20.6774,17692.0
2015-10-13 11:35:00,23.02,23.04,23.02,23.04,74788.0,20.6684,20.6864,20.6684,20.6864,74788.0
2015-10-13 11:40:00,23.04,23.04,23.03,23.04,24940.0,20.6864,20.6864,20.6774,20.6864,24940.0
2015-10-13 11:45:00,23.04,23.08,23.04,23.08,59200.0,20.6864,20.7223,20.6864,20.7223,59200.0
2015-10-13 11:50:00,23.07,23.08,23.05,23.06,35876.0,20.7133,20.7223,20.6954,20.7044,35876.0
2015-10-13 11:55:00,23.07,23.07,23.06,23.07,21200.0,20.7133,20.7133,20.7044,20.7133,21200.0
2015-10-13 12:00:00,23.07,23.09,23.07,23.08,42084.0,20.7133,20.7313,20.7133,20.7223,42084.0
2015-10-13 12:05:00,23.09,23.09,23.08,23.09,7600.0,20.7313,20.7313,20.7223,20.7313,7600.0
2015-10-13 12:10:00,23.08,23.09,23.06,23.08,24800.0,20.7223,20.7313,20.7044,20.7223,24800.0
2015-10-13 12:15:00,23.08,23.09,23.06,23.06,29856.0,20.7223,20.7313,20.7044,20.7044,29856.0
2015-10-13 12:20:00,23.06,23.08,23.06,23.08,4000.0,20.7044,20.7223,20.7044,20.7223,4000.0
2015-10-13 12:25:00,23.08,23.08,23.06,23.06,18932.0,20.7223,20.7223,20.7044,20.7044,18932.0
2015-10-13 12:30:00,23.06,23.07,23.05,23.06,18152.0,20.7044,20.7133,20.6954,20.7044,18152.0
2015-10-13 12:35:00,23.06,23.08,23.06,23.06,20800.0,20.7044,20.7223,20.7044,20.7044,20800.0
2015-10-13 12:40:00,23.06,23.06,23.04,23.04,26000.0,20.7044,20.7044,20.6864,20.6864,26000.0
2015-10-13 12:45:00,23.04,23.05,23.01,23.02,21920.0,20.6864,20.6954,20.6595,20.6684,21920.0
2015-10-13 12:50:00,23.01,23.02,23.0,23.02,26984.0,20.6595,20.6684,20.6505,20.6684,26984.0
2015-10-13 12:55:00,23.02,23.02,22.97,22.98,23200.0,20.6684,20.6684,20.6235,20.6325,23200.0
2015-10-13 13:00:00,22.97,23.01,22.97,23.01,46000.0,20.6235,20.6595,20.6235,20.6595,46000.0
2015-10-13 13:05:00,23.0,23.01,22.99,23.0,43564.0,20.6505,20.6595,20.6415,20.6505,43564.0
2015-10-13 13:10:00,23.0,23.0,22.99,23.0,26956.0,20.6505,20.6505,20.6415,20.6505,26956.0
2015-10-13 13:15:00,23.0,23.02,22.99,23.02,26204.0,20.6505,20.6684,20.6415,20.6684,26204.0
2015-10-13 13:20:00,23.02,23.05,23.01,23.05,92016.0,20.6684,20.6954,20.6595,20.6954,92016.0
2015-10-13 13:25:00,23.05,23.06,22.99,23.02,77740.0,20.6954,20.7044,20.6415,20.6684,77740.0
2015-10-13 13:30:00,23.0,23.01,22.99,23.0,15200.0,20.6505,20.6595,20.6415,20.6505,15200.0
2015-10-13 13:35:00,23.0,23.01,22.99,23.0,34680.0,20.6505,20.6595,20.6415,20.6505,34680.0
2015-10-13 13:40:00,23.0,23.0,22.99,23.0,5600.0,20.6505,20.6505,20.6415,20.6505,5600.0
2015-10-13 13:45:00,23.0,23.01,22.99,23.0,34396.0,20.6505,20.6595,20.6415,20.6505,34396.0
2015-10-13 13:50:00,23.0,23.01,22.99,23.0,10000.0,20.6505,20.6595,20.6415,20.6505,10000.0
2015-10-13 13:55:00,23.0,23.0,22.99,23.0,57196.0,20.6505,20.6505,20.6415,20.6505,57196.0
2015-10-13 14:00:00,22.99,23.0,22.99,23.0,47840.0,20.6415,20.6505,20.6415,20.6505,47840.0
2015-10-13 14:05:00,23.0,23.0,22.99,23.0,27000.0,20.6505,20.6505,20.6415,20.6505,27000.0
2015-10-13 14:10:00,23.0,23.01,23.0,23.0,24000.0,20.6505,20.6595,20.6505,20.6505,24000.0
2015-10-13 14:15:00,23.0,23.01,23.0,23.0,26880.0,20.6505,20.6595,20.6505,20.6505,26880.0
2015-10-13 14:20:00,23.0,23.0,23.0,23.0,24844.0,20.6505,20.6505,20.6505,20.6505,24844.0
2015-10-13 14:25:00,23.0,23.01,23.0,23.0,16400.0,20.6505,20.6595,20.6505,20.6505,16400.0
2015-10-13 14:30:00,23.0,23.02,22.99,23.01,72228.0,20.6505,20.6684,20.6415,20.6595,72228.0
2015-10-13 14:35:00,23.01,23.01,23.0,23.0,12000.0,20.6595,20.6595,20.6505,20.6505,12000.0
2015-10-13 14:40:00,23.0,23.01,22.99,23.01,20800.0,20.6505,20.6595,20.6415,20.6595,20800.0
2015-10-13 14:45:00,23.01,23.03,23.01,23.03,36272.0,20.6595,20.6774,20.6595,20.6774,36272.0
2015-10-13 14:50:00,23.02,23.03,23.01,23.02,18840.0,20.6684,20.6774,20.6595,20.6684,18840.0
2015-10-13 14:55:00,23.02,23.02,23.01,23.01,18800.0,20.6684,20.6684,20.6595,20.6595,18800.0
2015-10-13 15:00:00,23.0,23.01,22.99,23.0,33200.0,20.6505,20.6595,20.6415,20.6505,33200.0
2015-10-13 15:05:00,22.99,23.0,22.96,22.98,29100.0,20.6415,20.6505,20.6146,20.6325,29100.0
2015-10-13 15:10:00,22.98,22.98,22.96,22.97,16960.0,20.6325,20.6325,20.6146,20.6235,16960.0
2015-10-13 15:15:00,22.96,22.97,22.93,22.93,23200.0,20.6146,20.6235,20.5876,20.5876,23200.0
2015-10-13 15:20:00,22.93,22.95,22.91,22.91,47132.0,20.5876,20.6056,20.5697,20.5697,47132.0
2015-10-13 15:25:00,22.91,22.91,22.88,22.91,46872.0,20.5697,20.5697,20.5427,20.5697,46872.0
2015-10-13 15:30:00,22.91,22.92,22.89,22.89,35836.0,20.5697,20.5787,20.5517,20.5517,35836.0
2015-10-13 15:35:00,22.89,22.89,22.86,22.86,30192.0,20.5517,20.5517,20.5248,20.5248,30192.0
2015-10-13 15:40:00,22.87,22.87,22.83,22.84,41100.0,20.5338,20.5338,20.4978,20.5068,41100.0
2015-10-13 15:45:00,22.84,22.84,22.83,22.84,43200.0,20.5068,20.5068,20.4978,20.5068,43200.0
2015-10-13 15:50:00,22.83,22.85,22.8,22.82,91420.0,20.4978,20.5158,20.4709,20.4889,91420.0
2015-10-13 15:55:00,22.83,22.91,22.82,22.86,406080.0,20.4978,20.5697,20.4889,20.5248,406080.0
2015-10-14 09:30:00,23.03,23.14,22.92,22.92,73612.0,20.6774,20.7762,20.5787,20.5787,73612.0
2015-10-14 09:35:00,22.91,22.95,22.81,22.93,44000.0,20.5697,20.6056,20.4799,20.5876,44000.0
2015-10-14 09:40:00,22.92,23.03,22.92,23.03,26800.0,20.5787,20.6774,20.5787,20.6774,26800.0
2015-10-14 09:45:00,23.02,23.02,22.96,22.99,13668.0,20.6684,20.6684,20.6146,20.6415,13668.0
2015-10-14 09:50:00,22.98,23.0,22.98,23.0,15324.0,20.6325,20.6505,20.6325,20.6505,15324.0
2015-10-14 09:55:00,23.0,23.06,22.97,23.05,30800.0,20.6505,20.7044,20.6235,20.6954,30800.0
2015-10-14 10:00:00,23.06,23.06,23.03,23.05,22964.0,20.7044,20.7044,20.6774,20.6954,22964.0
2015-10-14 10:05:00,23.06,23.06,23.03,23.05,26860.0,20.7044,20.7044,20.6774,20.6954,26860.0
2015-10-14 10:10:00,23.04,23.05,23.03,23.04,8800.0,20.6864,20.6954,20.6774,20.6864,8800.0
2015-10-14 10:15:00,23.04,23.04,23.03,23.04,54336.0,20.6864,20.6864,20.6774,20.6864,54336.0
2015-10-14 10:20:00,23.04,23.05,23.01,23.01,35764.0,20.6864,20.6954,20.6595,20.6595,35764.0
2015-10-14 10:25:00,23.01,23.01,22.98,22.99,107600.0,20.6595,20.6595,20.6325,20.6415,107600.0
2015-10-14 10:30:00,22.99,22.99,22.89,22.93,49236.0,20.6415,20.6415,20.5517,20.5876,49236.0
2015-10-14 10:35:00,22.93,22.95,22.91,22.91,27232.0,20.5876,20.6056,20.5697,20.5697,27232.0
2015-10-14 10:40:00,22.9,22.95,22.9,22.94,18184.0,20.5607,20.6056,20.5607,20.5966,18184.0
2015-10-14 10:45:00,22.94,22.94,22.89,22.9,16400.0,20.5966,20.5966,20.5517,20.5607,16400.0
2015-10-14 10:50:00,22.89,22.95,22.89,22.95,9600.0,20.5517,20.6056,20.5517,20.6056,9600.0
2015-10-14 10:55:00,22.95,22.98,22.95,22.98,15600.0,20.6056,20.6325,20.6056,20.6325,15600.0
2015-10-14 11:00:00,22.98,22.99,22.94,22.99,10488.0,20.6325,20.6415,20.5966,20.6415,10488.0
2015-10-14 11:05:00,22.98,22.99,22.95,22.96,10000.0,20.6325,20.6415,20.6056,20.6146,10000.0
2015-10-14 11:10:00,22.96,22.98,22.96,22.96,14724.0,20.6146,20.6325,20.6146,20.6146,14724.0
2015-10-14 11:15:00,22.96,22.99,22.96,22.97,22312.0,20.6146,20.6415,20.6146,20.6235,22312.0
2015-10-14 11:20:00,22.96,22.97,22.96,22.97,16356.0,20.6146,20.6235,20.6146,20.6235,16356.0
2015-10-14 11:25:00,22.96,23.0,22.94,22.99,34720.0,20.6146,20.6505,20.5966,20.6415,34720.0
2015-10-14 11:30:00,22.98,22.99,22.95,22.95,13376.0,20.6325,20.6415,20.6056,20.6056,13376.0
2015-10-14 11:35:00,22.95,22.97,22.93,22.97,17180.0,20.6056,20.6235,20.5876,20.6235,17180.0
2015-10-14 11:40:00,22.97,22.99,22.95,22.95,16660.0,20.6235,20.6415,20.6056,20.6056,16660.0
2015-10-14 11:45:00,22.95,22.95,22.9,22.9,12320.0,20.6056,20.6056,20.5607,20.5607,12320.0
2015-10-14 11:50:00,22.91,22.95,22.91,22.93,16000.0,20.5697,20.6056,20.5697,20.5876,16000.0
2015-10-14 11:55:00,22.93,22.93,22.91,22.91,10120.0,20.5876,20.5876,20.5697,20.5697,10120.0
2015-10-14 12:00:00,22.9,22.9,22.89,22.89,11200.0,20.5607,20.5607,20.5517,20.5517,11200.0
2015-10-14 12:05:00,22.87,22.87,22.83,22.83,29556.0,20.5338,20.5338,20.4978,20.4978,29556.0
2015-10-14 12:10:00,22.83,22.84,22.82,22.84,16000.0,20.4978,20.5068,20.4889,20.5068,16000.0
2015-10-14 12:15:00,22.84,22.86,22.84,22.84,11200.0,20.5068,20.5248,20.5068,20.5068,11200.0
2015-10-14 12:20:00,22.85,22.87,22.84,22.87,17600.0,20.5158,20.5338,20.5068,20.5338,17600.0
2015-10-14 12:25:00,22.87,22.88,22.87,22.88,9600.0,20.5338,20.5427,20.5338,20.5427,9600.0
2015-10-14 12:30:00,22.88,22.9,22.88,22.9,10800.0,20.5427,20.5607,20.5427,20.5607,10800.0
2015-10-14 12:35:00,22.89,22.89,22.87,22.88,14000.0,20.5517,20.5517,20.5338,20.5427,14000.0
2015-10-14 12:40:00,22.88,22.91,22.88,22.89,8236.0,20.5427,20.5697,20.5427,20.5517,8236.0
2015-10-14 12:45:00,22.89,22.91,22.89,22.91,12400.0,20.5517,20.5697,20.5517,20.5697,12400.0
2015-10-14 12:50:00,22.91,22.94,22.91,22.93,17200.0,20.5697,20.5966,20.5697,20.5876,17200.0
2015-10-14 12:55:00,22.94,22.95,22.93,22.93,9200.0,20.5966,20.6056,20.5876,20.5876,9200.0
2015-10-14 13:00:00,22.93,22.93,22.9,22.9,13256.0,20.5876,20.5876,20.5607,20.5607,13256.0
2015-10-14 13:05:00,22.9,22.92,22.89,22.9,17520.0,20.5607,20.5787,20.5517,20.5607,17520.0
2015-10-14 13:10:00,22.9,22.91,22.89,22.91,12800.0,20.5607,20.5697,20.5517,20.5697,12800.0
2015-10-14 13:15:00,22.91,22.92,22.88,22.89,14848.0,20.5697,20.5787,20.5427,20.5517,14848.0
2015-10-14 13:20:00,22.88,22.88,22.85,22.87,18336.0,20.5427,20.5427,20.5158,20.5338,18336.0
2015-10-14 13:25:00,22.86,22.88,22.85,22.88,16000.0,20.5248,20.5427,20.5158,20.5427,16000.0
2015-10-14 13:30:00,22.88,22.88,22.87,22.88,17632.0,20.5427,20.5427,20.5338,20.5427,17632.0
2015-10-14 13:35:00,22.88,22.88,22.87,22.88,16000.0,20.5427,20.5427,20.5338,20.5427,16000.0
2015-10-14 13:40:00,22.88,22.88,22.86,22.87,12400.0,20.5427,20.5427,20.5248,20.5338,12400.0
2015-10-14 13:45:00,22.87,22.89,22.87,22.88,24376.0,20.5338,20.5517,20.5338,20.5427,24376.0
2015-10-14 13:50:00,22.88,22.88,22.86,22.86,10800.0,20.5427,20.5427,20.5248,20.5248,10800.0
2015-10-14 13:55:00,22.86,22.86,22.84,22.85,20400.0,20.5248,20.5248,20.5068,20.5158,20400.0
2015-10-14 14:00:00,22.85,22.87,22.84,22.84,19616.0,20.5158,20.5338,20.5068,20.5068,19616.0
2015-10-14 14:05:00,22.83,22.83,22.8,22.81,30712.0,20.4978,20.4978,20.4709,20.4799,30712.0
2015-10-14 14:10:00,22.8,22.81,22.78,22.8,41492.0,20.4709,20.4799,20.453,20.4709,41492.0
2015-10-14 14:15:00,22.8,22.8,22.77,22.77,16000.0,20.4709,20.4709,20.444,20.444,16000.0
2015-10-14 14:20:00,22.78,22.81,22.78,22.8,21640.0,20.453,20.4799,20.453,20.4709,21640.0
2015-10-14 14:25:00,22.79,22.79,22.77,22.77,17600.0,20.4619,20.4619,20.444,20.444,17600.0
2015-10-14 14:30:00,22.78,22.79,22.75,22.75,25644.0,20.453,20.4619,20.426,20.426,25644.0
2015-10-14 14:35:00,22.76,22.77,22.75,22.76,24000.0,20.435,20.444,20.426,20.435,24000.0
2015-10-14 14:40:00,22.76,22.76,22.73,22.73,25172.0,20.435,20.435,20.4081,20.4081,25172.0
2015-10-14 14:45:00,22.73,22.73,22.7,22.71,23200.0,20.4081,20.4081,20.3811,20.3901,23200.0
2015-10-14 14:50:00,22.71,22.71,22.68,22.68,16832.0,20.3901,20.3901,20.3632,20.3632,16832.0
2015-10-14 14:55:00,22.68,22.68,22.66,22.67,26748.0,20.3632,20.3632,20.3452,20.3542,26748.0
2015-10-14 15:00:00,22.67,22.7,22.67,22.7,32000.0,20.3542,20.3811,20.3542,20.3811,32000.0
2015-10-14 15:05:00,22.7,22.71,22.69,22.71,26652.0,20.3811,20.3901,20.3722,20.3901,26652.0
2015-10-14 15:10:00,22.71,22.72,22.71,22.71,24096.0,20.3901,20.3991,20.3901,20.3901,24096.0
2015-10-14 15:15:00,22.71,22.71,22.67,22.67,26400.0,20.3901,20.3901,20.3542,20.3542,26400.0
2015-10-14 15:20:00,22.67,22.67,22.65,22.67,32792.0,20.3542,20.3542,20.3362,20.3542,32792.0
2015-10-14 15:25:00,22.67,22.71,22.66,22.7,38944.0,20.3542,20.3901,20.3452,20.3811,38944.0
2015-10-14 15:30:00,22.71,22.74,22.71,22.72,38136.0,20.3901,20.417,20.3901,20.3991,38136.0
2015-10-14 15:35:00,22.72,22.72,22.7,22.7,46244.0,20.3991,20.3991,20.3811,20.3811,46244.0
2015-10-14 15:40:00,22.7,22.71,22.68,22.68,37856.0,20.3811,20.3901,20.3632,20.3632,37856.0
2015-10-14 15:45:00,22.68,22.69,22.67,22.68,57256.0,20.3632,20.3722,20.3542,20.3632,57256.0
2015-10-14 15:50:00,22.67,22.67,22.65,22.65,84056.0,20.3542,20.3542,20.3362,20.3362,84056.0
2015-10-14 15:55:00,22.65,22.67,22.63,22.67,143972.0,20.3362,20.3542,20.3183,20.3542,143972.0
2015-10-15 09:30:00,22.86,23.03,22.86,22.92,48140.0,20.5248,20.6774,20.5248,20.5787,48140.0
2015-10-15 09:35:00,22.91,23.01,22.9,22.94,117996.0,20.5697,20.6595,20.5607,20.5966,117996.0
2015-10-15 09:40:00,22.92,23.04,22.92,23.01,38868.0,20.5787,20.6864,20.5787,20.6595,38868.0
2015-10-15 09:45:00,23.01,23.06,22.95,22.95,38000.0,20.6595,20.7044,20.6056,20.6056,38000.0
2015-10-15 09:50:00,22.96,23.05,22.95,23.04,32000.0,20.6146,20.6954,20.6056,20.6864,32000.0
2015-10-15 09:55:00,23.02,23.03,22.94,22.97,23600.0,20.6684,20.6774,20.5966,20.6235,23600.0
2015-10-15 10:00:00,22.94,22.98,22.91,22.93,15600.0,20.5966,20.6325,20.5697,20.5876,15600.0
2015-10-15 10:05:00,22.93,23.03,22.93,23.01,31280.0,20.5876,20.6774,20.5876,20.6595,31280.0
2015-10-15 10:10:00,23.0,23.05,23.0,23.05,9600.0,20.6505,20.6954,20.6505,20.6954,9600.0
2015-10-15 10:15:00,23.05,23.06,23.01,23.02,8800.0,20.6954,20.7044,20.6595,20.6684,8800.0
2015-10-15 10:20:00,23.02,23.06,23.02,23.03,26000.0,20.6684,20.7044,20.6684,20.6774,26000.0
2015-10-15 10:25:00,23.03,23.04,23.0,23.01,24876.0,20.6774,20.6864,20.6505,20.6595,24876.0
2015-10-15 10:30:00,23.01,23.07,23.0,23.06,36116.0,20.6595,20.7133,20.6505,20.7044,36116.0
2015-10-15 10:35:00,23.07,23.09,23.06,23.07,16800.0,20.7133,20.7313,20.7044,20.7133,16800.0
2015-10-15 10:40:00,23.07,23.11,23.07,23.1,15600.0,20.7133,20.7492,20.7133,20.7403,15600.0
2015-10-15 10:45:00,23.1,23.13,23.09,23.12,26000.0,20.7403,20.7672,20.7313,20.7582,26000.0
2015-10-15 10:50:00,23.13,23.13,23.1,23.11,27200.0,20.7672,20.7672,20.7403,20.7492,27200.0
2015-10-15 10:55:00,23.11,23.11,23.05,23.06,24400.0,20.7492,20.7492,20.6954,20.7044,24400.0
2015-10-15 11:00:00,23.06,23.1,23.04,23.1,14400.0,20.7044,20.7403,20.6864,20.7403,14400.0
2015-10-15 11:05:00,23.11,23.11,23.07,23.07,11300.0,20.7492,20.7492,20.7133,20.7133,11300.0
2015-10-15 11:10:00,23.08,23.1,23.08,23.08,19200.0,20.7223,20.7403,20.7223,20.7223,19200.0
2015-10-15 11:15:00,23.08,23.09,23.06,23.07,22800.0,20.7223,20.7313,20.7044,20.7133,22800.0
2015-10-15 11:20:00,23.07,23.09,23.06,23.07,36020.0,20.7133,20.7313,20.7044,20.7133,36020.0
2015-10-15 11:25:00,23.07,23.09,23.05,23.08,11456.0,20.7133,20.7313,20.6954,20.7223,11456.0
2015-10-15 11:30:00,23.09,23.1,23.07,23.07,17200.0,20.7313,20.7403,20.7133,20.7133,17200.0
2015-10-15 11:35:00,23.07,23.1,23.02,23.03,33712.0,20.7133,20.7403,20.6684,20.6774,33712.0
2015-10-15 11:40:00,23.01,23.01,23.0,23.01,15200.0,20.6595,20.6595,20.6505,20.6595,15200.0
2015-10-15 11:45:00,23.0,23.05,23.0,23.01,25204.0,20.6505,20.6954,20.6505,20.6595,25204.0
2015-10-15 11:50:00,23.0,23.02,22.99,23.02,15404.0,20.6505,20.6684,20.6415,20.6684,15404.0
2015-10-15 11:55:00,23.0,23.02,22.96,23.0,34868.0,20.6505,20.6684,20.6146,20.6505,34868.0
2015-10-15 12:00:00,23.01,23.01,22.99,23.0,16480.0,20.6595,20.6595,20.6415,20.6505,16480.0
2015-10-15 12:05:00,23.01,23.01,22.99,23.0,12000.0,20.6595,20.6595,20.6415,20.6505,12000.0
2015-10-15 12:10:00,23.01,23.03,23.0,23.03,18760.0,20.6595,20.6774,20.6505,20.6774,18760.0
2015-10-15 12:15:00,23.03,23.08,23.02,23.05,29600.0,20.6774,20.7223,20.6684,20.6954,29600.0
2015-10-15 12:20:00,23.06,23.07,23.05,23.05,14040.0,20.7044,20.7133,20.6954,20.6954,14040.0
2015-10-15 12:25:00,23.06,23.06,23.03,23.03,4400.0,20.7044,20.7044,20.6774,20.6774,4400.0
2015-10-15 12:30:00,23.02,23.05,23.02,23.04,18200.0,20.6684,20.6954,20.6684,20.6864,18200.0
2015-10-15 12:35:00,23.04,23.07,23.04,23.07,20000.0,20.6864,20.7133,20.6864,20.7133,20000.0
2015-10-15 12:40:00,23.07,23.07,23.02,23.03,29000.0,20.7133,20.7133,20.6684,20.6774,29000.0
2015-10-15 12:45:00,23.03,23.03,23.0,23.01,15600.0,20.6774,20.6774,20.6505,20.6595,15600.0
2015-10-15 12:50:00,23.01,23.01,22.99,23.0,10800.0,20.6595,20.6595,20.6415,20.6505,10800.0
2015-10-15 12:55:00,23.0,23.01,22.99,22.99,14472.0,20.6505,20.6595,20.6415,20.6415,14472.0
2015-10-15 13:00:00,22.99,23.01,22.97,23.0,18000.0,20.6415,20.6595,20.6235,20.6505,18000.0
2015-10-15 13:05:00,23.0,23.07,23.0,23.05,28548.0,20.6505,20.7133,20.6505,20.6954,28548.0
2015-10-15 13:10:00,23.05,23.08,23.05,23.07,19888.0,20.6954,20.7223,20.6954,20.7133,19888.0
2015-10-15 13:15:00,23.08,23.08,23.06,23.07,12416.0,20.7223,20.7223,20.7044,20.7133,12416.0
2015-10-15 13:20:00,23.07,23.11,23.07,23.09,30800.0,20.7133,20.7492,20.7133,20.7313,30800.0
2015-10-15 13:25:00,23.09,23.1,23.08,23.08,8800.0,20.7313,20.7403,20.7223,20.7223,8800.0
2015-10-15 13:30:00,23.08,23.09,23.07,23.08,15200.0,20.7223,20.7313,20.7133,20.7223,15200.0
2015-10-15 13:35:00,23.08,23.09,23.07,23.09,17600.0,20.7223,20.7313,20.7133,20.7313,17600.0
2015-10-15 13:40:00,23.08,23.09,23.06,23.09,14424.0,20.7223,20.7313,20.7044,20.7313,14424.0
2015-10-15 13:45:00,23.08,23.1,23.07,23.09,22400.0,20.7223,20.7403,20.7133,20.7313,22400.0
2015-10-15 13:50:00,23.09,23.09,23.06,23.06,13860.0,20.7313,20.7313,20.7044,20.7044,13860.0
2015-10-15 13:55:00,23.06,23.08,23.06,23.08,15280.0,20.7044,20.7223,20.7044,20.7223,15280.0
2015-10-15 14:00:00,23.08,23.1,23.08,23.09,10428.0,20.7223,20.7403,20.7223,20.7313,10428.0
2015-10-15 14:05:00,23.1,23.14,23.1,23.12,54128.0,20.7403,20.7762,20.7403,20.7582,54128.0
2015-10-15 14:10:00,23.13,23.14,23.13,23.13,18800.0,20.7672,20.7762,20.7672,20.7672,18800.0
2015-10-15 14:15:00,23.13,23.13,23.11,23.11,10800.0,20.7672,20.7672,20.7492,20.7492,10800.0
2015-10-15 14:20:00,23.11,23.12,23.09,23.09,27148.0,20.7492,20.7582,20.7313,20.7313,27148.0
2015-10-15 14:25:00,23.1,23.11,23.1,23.11,25400.0,20.7403,20.7492,20.7403,20.7492,25400.0
2015-10-15 14:30:00,23.12,23.17,23.12,23.17,22060.0,20.7582,20.8031,20.7582,20.8031,22060.0
2015-10-15 14:35:00,23.16,23.16,23.14,23.16,17360.0,20.7941,20.7941,20.7762,20.7941,17360.0
2015-10-15 14:40:00,23.16,23.18,23.15,23.18,17420.0,20.7941,20.8121,20.7852,20.8121,17420.0
2015-10-15 14:45:00,23.18,23.2,23.16,23.17,22084.0,20.8121,20.8301,20.7941,20.8031,22084.0
2015-10-15 14:50:00,23.17,23.18,23.16,23.17,21104.0,20.8031,20.8121,20.7941,20.8031,21104.0
2015-10-15 14:55:00,23.18,23.18,23.16,23.16,27976.0,20.8121,20.8121,20.7941,20.7941,27976.0
2015-10-15 15:00:00,23.16,23.18,23.14,23.18,14400.0,20.7941,20.8121,20.7762,20.8121,14400.0
2015-10-15 15:05:00,23.18,23.18,23.15,23.16,39360.0,20.8121,20.8121,20.7852,20.7941,39360.0
2015-10-15 15:10:00,23.16,23.16,23.14,23.15,26180.0,20.7941,20.7941,20.7762,20.7852,26180.0
2015-10-15 15:15:00,23.15,23.17,23.15,23.16,23200.0,20.7852,20.8031,20.7852,20.7941,23200.0
2015-10-15 15:20:00,23.16,23.22,23.16,23.21,92648.0,20.7941,20.848,20.7941,20.839,92648.0
2015-10-15 15:25:00,23.21,23.23,23.21,23.21,63772.0,20.839,20.857,20.839,20.839,63772.0
2015-10-15 15:30:00,23.21,23.23,23.21,23.21,51440.0,20.839,20.857,20.839,20.839,51440.0
2015-10-15 15:35:00,23.21,23.23,23.21,23.21,58672.0,20.839,20.857,20.839,20.839,58672.0
2015-10-15 15:40:00,23.21,23.24,23.21,23.21,74504.0,20.839,20.866,20.839,20.839,74504.0
2015-10-15 15:45:00,23.21,23.24,23.21,23.23,70852.0,20.839,20.866,20.839,20.857,70852.0
2015-10-15 15:50:00,23.23,23.27,23.23,23.27,150208.0,20.857,20.8929,20.857,20.8929,150208.0
2015-10-15 15:55:00,23.26,23.28,23.25,23.27,178360.0,20.8839,20.9019,20.8749,20.8929,178360.0
2015-10-16 09:30:00,23.32,23.38,23.2,23.34,133716.0,20.9378,20.9917,20.8301,20.9558,133716.0
2015-10-16 09:35:00,23.35,23.35,23.19,23.2,17200.0,20.9647,20.9647,20.8211,20.8301,17200.0
2015-10-16 09:40:00,23.21,23.22,23.15,23.18,5200.0,20.839,20.848,20.7852,20.8121,5200.0
2015-10-16 09:45:00,23.18,23.23,23.18,23.23,10688.0,20.8121,20.857,20.8121,20.857,10688.0
2015-10-16 09:50:00,23.22,23.26,23.21,23.23,38948.0,20.848,20.8839,20.839,20.857,38948.0
2015-10-16 09:55:00,23.21,23.26,23.21,23.26,5336.0,20.839,20.8839,20.839,20.8839,5336.0
2015-10-16 10:00:00,23.24,23.24,23.19,23.22,9948.0,20.866,20.866,20.8211,20.848,9948.0
2015-10-16 10:05:00,23.2,23.2,23.13,23.15,13600.0,20.8301,20.8301,20.7672,20.7852,13600.0
2015-10-16 10:10:00,23.16,23.16,23.13,23.13,10400.0,20.7941,20.7941,20.7672,20.7672,10400.0
2015-10-16 10:15:00,23.13,23.17,23.11,23.15,13840.0,20.7672,20.8031,20.7492,20.7852,13840.0
2015-10-16 10:20:00,23.16,23.17,23.16,23.17,5200.0,20.7941,20.8031,20.7941,20.8031,5200.0
2015-10-16 10:25:00,23.17,23.17,23.14,23.14,5828.0,20.8031,20.8031,20.7762,20.7762,5828.0
2015-10-16 10:30:00,23.13,23.14,23.12,23.14,16044.0,20.7672,20.7762,20.7582,20.7762,16044.0
2015-10-16 10:35:00,23.15,23.16,23.14,23.14,18000.0,20.7852,20.7941,20.7762,20.7762,18000.0
2015-10-16 10:40:00,23.14,23.14,23.11,23.12,12768.0,20.7762,20.7762,20.7492,20.7582,12768.0
2015-10-16 10:45:00,23.13,23.13,23.11,23.11,7468.0,20.7672,20.7672,20.7492,20.7492,7468.0
2015-10-16 10:50:00,23.11,23.14,23.1,23.13,7200.0,20.7492,20.7762,20.7403,20.7672,7200.0
2015-10-16 10:55:00,23.15,23.15,23.12,23.12,5600.0,20.7852,20.7852,20.7582,20.7582,5600.0
2015-10-16 11:00:00,23.12,23.14,23.12,23.14,30084.0,20.7582,20.7762,20.7582,20.7762,30084.0
2015-10-16 11:05:00,23.14,23.14,23.1,23.14,18400.0,20.7762,20.7762,20.7403,20.7762,18400.0
2015-10-16 11:10:00,23.14,23.14,23.12,23.12,2400.0,20.7762,20.7762,20.7582,20.7582,2400.0
2015-10-16 11:15:00,23.12,23.2,23.12,23.2,40832.0,20.7582,20.8301,20.7582,20.8301,40832.0
2015-10-16 11:20:00,23.19,23.21,23.19,23.21,20880.0,20.8211,20.839,20.8211,20.839,20880.0
2015-10-16 11:25:00,23.2,23.21,23.19,23.19,5804.0,20.8301,20.839,20.8211,20.8211,5804.0
2015-10-16 11:30:00,23.19,23.2,23.19,23.2,7008.0,20.8211,20.8301,20.8211,20.8301,7008.0
2015-10-16 11:35:00,23.19,23.19,23.15,23.16,10400.0,20.8211,20.8211,20.7852,20.7941,10400.0
2015-10-16 11:40:00,23.17,23.17,23.17,23.17,5724.0,20.8031,20.8031,20.8031,20.8031,5724.0
2015-10-16 11:45:00,23.18,23.21,23.17,23.21,6400.0,20.8121,20.839,20.8031,20.839,6400.0
2015-10-16 11:50:00,23.21,23.25,23.21,23.25,7600.0,20.839,20.8749,20.839,20.8749,7600.0
2015-10-16 11:55:00,23.24,23.26,23.23,23.26,22856.0,20.866,20.8839,20.857,20.8839,22856.0
2015-10-16 12:00:00,23.26,23.28,23.22,23.22,15600.0,20.8839,20.9019,20.848,20.848,15600.0
2015-10-16 12:05:00,23.22,23.22,23.19,23.19,9200.0,20.848,20.848,20.8211,20.8211,9200.0
2015-10-16 12:10:00,23.19,23.19,23.16,23.16,7600.0,20.8211,20.8211,20.7941,20.7941,7600.0
2015-10-16 12:15:00,23.16,23.18,23.14,23.18,10300.0,20.7941,20.8121,20.7762,20.8121,10300.0
2015-10-16 12:20:00,23.18,23.18,23.16,23.16,6800.0,20.8121,20.8121,20.7941,20.7941,6800.0
2015-10-16 12:25:00,23.16,23.16,23.14,23.14,5520.0,20.7941,20.7941,20.7762,20.7762,5520.0
2015-10-16 12:30:00,23.13,23.14,23.11,23.12,6600.0,20.7672,20.7762,20.7492,20.7582,6600.0
2015-10-16 12:35:00,23.13,23.13,23.11,23.13,8400.0,20.7672,20.7672,20.7492,20.7672,8400.0
2015-10-16 12:40:00,23.12,23.12,23.11,23.11,4400.0,20.7582,20.7582,20.7492,20.7492,4400.0
2015-10-16 12:45:00,23.11,23.13,23.11,23.13,4400.0,20.7492,20.7672,20.7492,20.7672,4400.0
2015-10-16 12:50:00,23.12,23.12,23.11,23.11,2800.0,20.7582,20.7582,20.7492,20.7492,2800.0
2015-10-16 12:55:00,23.12,23.13,23.11,23.12,9168.0,20.7582,20.7672,20.7492,20.7582,9168.0
2015-10-16 13:00:00,23.11,23.13,23.11,23.13,8400.0,20.7492,20.7672,20.7492,20.7672,8400.0
2015-10-16 13:05:00,23.12,23.12,23.11,23.11,4400.0,20.7582,20.7582,20.7492,20.7492,4400.0
2015-10-16 13:10:00,23.12,23.15,23.12,23.12,12400.0,20.7582,20.7852,20.7582,20.7582,12400.0
2015-10-16 13:15:00,23.12,23.12,23.11,23.12,2000.0,20.7582,20.7582,20.7492,20.7582,2000.0
2015-10-16 13:20:00,23.12,23.12,23.1,23.11,13928.0,20.7582,20.7582,20.7403,20.7492,13928.0
2015-10-16 13:25:00,23.1,23.1,23.09,23.09,1600.0,20.7403,20.7403,20.7313,20.7313,1600.0
2015-10-16 13:30:00,23.09,23.12,23.09,23.1,14164.0,20.7313,20.7582,20.7313,20.7403,14164.0
2015-10-16 13:35:00,23.11,23.11,23.1,23.1,7200.0,20.7492,20.7492,20.7403,20.7403,7200.0
2015-10-16 13:40:00,23.1,23.1,23.09,23.1,4400.0,20.7403,20.7403,20.7313,20.7403,4400.0
2015-10-16 13:45:00,23.09,23.09,23.07,23.08,9600.0,20.7313,20.7313,20.7133,20.7223,9600.0
2015-10-16 13:50:00,23.08,23.09,23.06,23.06,11280.0,20.7223,20.7313,20.7044,20.7044,11280.0
2015-10-16 13:55:00,23.05,23.07,23.04,23.04,14400.0,20.6954,20.7133,20.6864,20.6864,14400.0
2015-10-16 14:00:00,23.04,23.05,23.04,23.04,5600.0,20.6864,20.6954,20.6864,20.6864,5600.0
2015-10-16 14:05:00,23.04,23.04,23.03,23.03,12000.0,20.6864,20.6864,20.6774,20.6774,12000.0
2015-10-16 14:10:00,23.03,23.06,23.03,23.05,9600.0,20.6774,20.7044,20.6774,20.6954,9600.0
2015-10-16 14:15:00,23.06,23.09,23.06,23.07,19168.0,20.7044,20.7313,20.7044,20.7133,19168.0
2015-10-16 14:20:00,23.06,23.06,23.04,23.05,19600.0,20.7044,20.7044,20.6864,20.6954,19600.0
2015-10-16 14:25:00,23.05,23.07,23.05,23.07,14800.0,20.6954,20.7133,20.6954,20.7133,14800.0
2015-10-16 14:30:00,23.07,23.07,23.06,23.06,6800.0,20.7133,20.7133,20.7044,20.7044,6800.0
2015-10-16 14:35:00,23.07,23.1,23.07,23.1,8000.0,20.7133,20.7403,20.7133,20.7403,8000.0
2015-10-16 14:40:00,23.1,23.13,23.1,23.13,10056.0,20.7403,20.7672,20.7403,20.7672,10056.0
2015-10-16 14:45:00,23.14,23.14,23.11,23.11,14316.0,20.7762,20.7762,20.7492,20.7492,14316.0
2015-10-16 14:50:00,23.11,23.11,23.1,23.11,24572.0,20.7492,20.7492,20.7403,20.7492,24572.0
2015-10-16 14:55:00,23.12,23.13,23.11,23.11,9200.0,20.7582,20.7672,20.7492,20.7492,9200.0
2015-10-16 15:00:00,23.11,23.12,23.11,23.12,9260.0,20.7492,20.7582,20.7492,20.7582,9260.0
2015-10-16 15:05:00,23.12,23.12,23.11,23.11,8496.0,20.7582,20.7582,20.7492,20.7492,8496.0
2015-10-16 15:10:00,23.11,23.12,23.11,23.11,25352.0,20.7492,20.7582,20.7492,20.7492,25352.0
2015-10-16 15:15:00,23.1,23.12,23.1,23.12,16800.0,20.7403,20.7582,20.7403,20.7582,16800.0
2015-10-16 15:20:00,23.13,23.13,23.13,23.13,12840.0,20.7672,20.7672,20.7672,20.7672,12840.0
2015-10-16 15:25:00,23.12,23.12,23.11,23.12,16132.0,20.7582,20.7582,20.7492,20.7582,16132.0
2015-10-16 15:30:00,23.12,23.14,23.12,23.14,47700.0,20.7582,20.7762,20.7582,20.7762,47700.0
2015-10-16 15:35:00,23.14,23.14,23.13,23.13,58852.0,20.7762,20.7762,20.7672,20.7672,58852.0
2015-10-16 15:40:00,23.13,23.13,23.11,23.13,32004.0,20.7672,20.7672,20.7492,20.7672,32004.0
2015-10-16 15:45:00,23.12,23.13,23.11,23.12,32652.0,20.7582,20.7672,20.7492,20.7582,32652.0
2015-10-16 15:50:00,23.12,23.14,23.12,23.12,71984.0,20.7582,20.7762,20.7582,20.7582,71984.0
2015-10-16 15:55:00,23.12,23.14,23.12,23.14,119420.0,20.7582,20.7762,20.7582,20.7762,119420.0
2015-10-19 09:30:00,23.12,23.12,23.04,23.05,29332.0,20.7582,20.7582,20.6864,20.6954,29332.0
2015-10-19 09:35:00,23.04,23.14,23.04,23.12,10416.0,20.6864,20.7762,20.6864,20.7582,10416.0
2015-10-19 09:40:00,23.12,23.13,23.12,23.13,3200.0,20.7582,20.7672,20.7582,20.7672,3200.0
2015-10-19 09:45:00,23.11,23.14,23.11,23.14,6428.0,20.7492,20.7762,20.7492,20.7762,6428.0
2015-10-19 09:50:00,23.16,23.23,23.16,23.2,36748.0,20.7941,20.857,20.7941,20.8301,36748.0
2015-10-19 09:55:00,23.19,23.19,23.16,23.16,11180.0,20.8211,20.8211,20.7941,20.7941,11180.0
2015-10-19 10:00:00,23.16,23.16,23.1,23.11,7260.0,20.7941,20.7941,20.7403,20.7492,7260.0
2015-10-19 10:05:00,23.11,23.12,23.07,23.12,8800.0,20.7492,20.7582,20.7133,20.7582,8800.0
2015-10-19 10:10:00,23.13,23.2,23.13,23.2,4800.0,20.7672,20.8301,20.7672,20.8301,4800.0
2015-10-19 10:15:00,23.2,23.23,23.19,23.23,13560.0,20.8301,20.857,20.8211,20.857,13560.0
2015-10-19 10:20:00,23.23,23.23,23.2,23.2,16200.0,20.857,20.857,20.8301,20.8301,16200.0
2015-10-19 10:25:00,23.19,23.21,23.19,23.19,8000.0,20.8211,20.839,20.8211,20.8211,8000.0
2015-10-19 10:30:00,23.18,23.18,23.15,23.15,6000.0,20.8121,20.8121,20.7852,20.7852,6000.0
2015-10-19 10:35:00,23.14,23.15,23.14,23.15,4400.0,20.7762,20.7852,20.7762,20.7852,4400.0
2015-10-19 10:40:00,23.15,23.16,23.15,23.16,3396.0,20.7852,20.7941,20.7852,20.7941,3396.0
2015-10-19 10:45:00,23.15,23.16,23.14,23.16,7600.0,20.7852,20.7941,20.7762,20.7941,7600.0
2015-10-19 10:50:00,23.15,23.15,23.13,23.14,7460.0,20.7852,20.7852,20.7672,20.7762,7460.0
2015-10-19 10:55:00,23.14,23.15,23.12,23.13,13600.0,20.7762,20.7852,20.7582,20.7672,13600.0
2015-10-19 11:00:00,23.14,23.14,23.12,23.14,5280.0,20.7762,20.7762,20.7582,20.7762,5280.0
2015-10-19 11:05:00,23.13,23.16,23.12,23.16,7744.0,20.7672,20.7941,20.7582,20.7941,7744.0
2015-10-19 11:10:00,23.16,23.17,23.15,23.17,4864.0,20.7941,20.8031,20.7852,20.8031,4864.0
2015-10-19 11:15:00,23.17,23.18,23.16,23.17,5276.0,20.8031,20.8121,20.7941,20.8031,5276.0
2015-10-19 11:20:00,23.17,23.18,23.16,23.18,7600.0,20.8031,20.8121,20.7941,20.8121,7600.0
2015-10-19 11:25:00,23.17,23.18,23.16,23.16,4000.0,20.8031,20.8121,20.7941,20.7941,4000.0
2015-10-19 11:30:00,23.17,23.19,23.17,23.18,6496.0,20.8031,20.8211,20.8031,20.8121,6496.0
2015-10-19 11:35:00,23.18,23.19,23.18,23.19,1600.0,20.8121,20.8211,20.8121,20.8211,1600.0
2015-10-19 11:40:00,23.21,23.21,23.19,23.2,8580.0,20.839,20.839,20.8211,20.8301,8580.0
2015-10-19 11:45:00,23.2,23.23,23.2,23.23,10316.0,20.8301,20.857,20.8301,20.857,10316.0
2015-10-19 11:50:00,23.24,23.24,23.21,23.21,8800.0,20.866,20.866,20.839,20.839,8800.0
2015-10-19 11:55:00,23.21,23.21,23.18,23.18,6000.0,20.839,20.839,20.8121,20.8121,6000.0
2015-10-19 12:00:00,23.18,23.18,23.16,23.16,9216.0,20.8121,20.8121,20.7941,20.7941,9216.0
2015-10-19 12:05:00,23.16,23.17,23.16,23.16,6060.0,20.7941,20.8031,20.7941,20.7941,6060.0
2015-10-19 12:10:00,23.16,23.17,23.15,23.15,6800.0,20.7941,20.8031,20.7852,20.7852,6800.0
2015-10-19 12:15:00,23.16,23.16,23.14,23.14,3824.0,20.7941,20.7941,20.7762,20.7762,3824.0
2015-10-19 12:20:00,23.14,23.16,23.12,23.12,5600.0,20.7762,20.7941,20.7582,20.7582,5600.0
2015-10-19 12:25:00,23.13,23.13,23.13,23.13,3200.0,20.7672,20.7672,20.7672,20.7672,3200.0
2015-10-19 12:30:00,23.13,23.13,23.11,23.13,7200.0,20.7672,20.7672,20.7492,20.7672,7200.0
2015-10-19 12:35:00,23.13,23.16,23.13,23.16,6800.0,20.7672,20.7941,20.7672,20.7941,6800.0
2015-10-19 12:40:00,23.17,23.17,23.17,23.17,2000.0,20.8031,20.8031,20.8031,20.8031,2000.0
2015-10-19 12:45:00,23.17,23.17,23.14,23.15,9860.0,20.8031,20.8031,20.7762,20.7852,9860.0
2015-10-19 12:50:00,23.14,23.14,23.13,23.14,7840.0,20.7762,20.7762,20.7672,20.7762,7840.0
2015-10-19 12:55:00,23.13,23.14,23.13,23.14,6840.0,20.7672,20.7762,20.7672,20.7762,6840.0
2015-10-19 13:00:00,23.14,23.15,23.14,23.15,1600.0,20.7762,20.7852,20.7762,20.7852,1600.0
2015-10-19 13:05:00,23.15,23.15,23.13,23.13,6000.0,20.7852,20.7852,20.7672,20.7672,6000.0
2015-10-19 13:10:00,23.13,23.14,23.13,23.13,5208.0,20.7672,20.7762,20.7672,20.7672,5208.0
2015-10-19 13:15:00,23.13,23.13,23.12,23.12,4800.0,20.7672,20.7672,20.7582,20.7582,4800.0
2015-10-19 13:20:00,23.13,23.13,23.11,23.12,6800.0,20.7672,20.7672,20.7492,20.7582,6800.0
2015-10-19 13:25:00,23.13,23.13,23.11,23.11,2920.0,20.7672,20.7672,20.7492,20.7492,2920.0
2015-10-19 13:30:00,23.1,23.1,23.08,23.08,3600.0,20.7403,20.7403,20.7223,20.7223,3600.0
2015-10-19 13:35:00,23.08,23.09,23.07,23.09,8400.0,20.7223,20.7313,20.7133,20.7313,8400.0
2015-10-19 13:40:00,23.1,23.1,23.08,23.08,6264.0,20.7403,20.7403,20.7223,20.7223,6264.0
2015-10-19 13:45:00,23.08,23.1,23.08,23.1,6000.0,20.7223,20.7403,20.7223,20.7403,6000.0
2015-10-19 13:50:00,23.09,23.1,23.09,23.1,6428.0,20.7313,20.7403,20.7313,20.7403,6428.0
2015-10-19 13:55:00,23.11,23.11,23.1,23.11,7200.0,20.7492,20.7492,20.7403,20.7492,7200.0
2015-10-19 14:00:00,23.11,23.12,23.1,23.11,6000.0,20.7492,20.7582,20.7403,20.7492,6000.0
2015-10-19 14:05:00,23.12,23.13,23.1,23.11,8684.0,20.7582,20.7672,20.7403,20.7492,8684.0
2015-10-19 14:10:00,23.11,23.12,23.1,23.12,9200.0,20.7492,20.7582,20.7403,20.7582,9200.0
2015-10-19 14:15:00,23.13,23.13,23.11,23.13,15640.0,20.7672,20.7672,20.7492,20.7672,15640.0
2015-10-19 14:20:00,23.13,23.13,23.12,23.12,5680.0,20.7672,20.7672,20.7582,20.7582,5680.0
2015-10-19 14:25:00,23.13,23.14,23.12,23.14,6800.0,20.7672,20.7762,20.7582,20.7762,6800.0
2015-10-19 14:30:00,23.15,23.17,23.15,23.15,9600.0,20.7852,20.8031,20.7852,20.7852,9600.0
2015-10-19 14:35:00,23.15,23.17,23.14,23.15,9200.0,20.7852,20.8031,20.7762,20.7852,9200.0
2015-10-19 14:40:00,23.16,23.17,23.15,23.15,19144.0,20.7941,20.8031,20.7852,20.7852,19144.0
2015-10-19 14:45:00,23.15,23.17,23.15,23.15,12400.0,20.7852,20.8031,20.7852,20.7852,12400.0
2015-10-19 14:50:00,23.15,23.16,23.14,23.15,11760.0,20.7852,20.7941,20.7762,20.7852,11760.0
2015-10-19 14:55:00,23.15,23.15,23.14,23.14,15348.0,20.7852,20.7852,20.7762,20.7762,15348.0
2015-10-19 15:00:00,23.14,23.16,23.14,23.16,9600.0,20.7762,20.7941,20.7762,20.7941,9600.0
2015-10-19 15:05:00,23.15,23.15,23.14,23.14,7200.0,20.7852,20.7852,20.7762,20.7762,7200.0
2015-10-19 15:10:00,23.14,23.16,23.14,23.15,18832.0,20.7762,20.7941,20.7762,20.7852,18832.0
2015-10-19 15:15:00,23.15,23.16,23.15,23.15,17244.0,20.7852,20.7941,20.7852,20.7852,17244.0
2015-10-19 15:20:00,23.14,23.16,23.14,23.16,9200.0,20.7762,20.7941,20.7762,20.7941,9200.0
2015-10-19 15:25:00,23.16,23.17,23.16,23.17,35864.0,20.7941,20.8031,20.7941,20.8031,35864.0
2015-10-19 15:30:00,23.17,23.17,23.16,23.17,36624.0,20.8031,20.8031,20.7941,20.8031,36624.0
2015-10-19 15:35:00,23.17,23.18,23.17,23.18,21780.0,20.8031,20.8121,20.8031,20.8121,21780.0
2015-10-19 15:40:00,23.17,23.18,23.16,23.17,22484.0,20.8031,20.8121,20.7941,20.8031,22484.0
2015-10-19 15:45:00,23.17,23.18,23.14,23.14,73752.0,20.8031,20.8121,20.7762,20.7762,73752.0
2015-10-19 15:50:00,23.15,23.16,23.14,23.15,43952.0,20.7852,20.7941,20.7762,20.7852,43952.0
2015-10-19 15:55:00,23.16,23.18,23.15,23.17,71716.0,20.7941,20.8121,20.7852,20.8031,71716.0
2015-10-20 09:30:00,23.1,23.2,23.1,23.18,34236.0,20.7403,20.8301,20.7403,20.8121,34236.0
2015-10-20 09:35:00,23.21,23.21,23.12,23.15,7200.0,20.839,20.839,20.7582,20.7852,7200.0
2015-10-20 09:40:00,23.14,23.18,23.14,23.18,7200.0,20.7762,20.8121,20.7762,20.8121,7200.0
2015-10-20 09:45:00,23.18,23.21,23.17,23.18,25280.0,20.8121,20.839,20.8031,20.8121,25280.0
2015-10-20 09:50:00,23.21,23.22,23.18,23.2,14400.0,20.839,20.848,20.8121,20.8301,14400.0
2015-10-20 09:55:00,23.2,23.23,23.2,23.22,12400.0,20.8301,20.857,20.8301,20.848,12400.0
2015-10-20 10:00:00,23.22,23.25,23.2,23.25,20864.0,20.848,20.8749,20.8301,20.8749,20864.0
2015-10-20 10:05:00,23.25,23.27,23.24,23.27,18400.0,20.8749,20.8929,20.866,20.8929,18400.0
2015-10-20 10:10:00,23.27,23.28,23.24,23.24,20856.0,20.8929,20.9019,20.866,20.866,20856.0
2015-10-20 10:15:00,23.24,23.29,23.24,23.28,27404.0,20.866,20.9109,20.866,20.9019,27404.0
2015-10-20 10:20:00,23.29,23.31,23.28,23.28,15320.0,20.9109,20.9288,20.9019,20.9019,15320.0
2015-10-20 10:25:00,23.26,23.27,23.24,23.27,16488.0,20.8839,20.8929,20.866,20.8929,16488.0
2015-10-20 10:30:00,23.26,23.27,23.23,23.25,13480.0,20.8839,20.8929,20.857,20.8749,13480.0
2015-10-20 10:35:00,23.25,23.26,23.25,23.25,8400.0,20.8749,20.8839,20.8749,20.8749,8400.0
2015-10-20 10:40:00,23.26,23.27,23.25,23.27,9600.0,20.8839,20.8929,20.8749,20.8929,9600.0
2015-10-20 10:45:00,23.28,23.29,23.27,23.27,8800.0,20.9019,20.9109,20.8929,20.8929,8800.0
2015-10-20 10:50:00,23.29,23.29,23.28,23.28,4680.0,20.9109,20.9109,20.9019,20.9019,4680.0
2015-10-20 10:55:00,23.26,23.26,23.25,23.26,3600.0,20.8839,20.8839,20.8749,20.8839,3600.0
2015-10-20 11:00:00,23.25,23.25,23.24,23.25,36768.0,20.8749,20.8749,20.866,20.8749,36768.0
2015-10-20 11:05:00,23.25,23.25,23.24,23.25,12988.0,20.8749,20.8749,20.866,20.8749,12988.0
2015-10-20 11:10:00,23.24,23.25,23.22,23.24,16988.0,20.866,20.8749,20.848,20.866,16988.0
2015-10-20 11:15:00,23.24,23.24,23.23,23.24,6520.0,20.866,20.866,20.857,20.866,6520.0
2015-10-20 11:20:00,23.25,23.25,23.24,23.24,4800.0,20.8749,20.8749,20.866,20.866,4800.0
2015-10-20 11:25:00,23.24,23.27,23.24,23.27,6512.0,20.866,20.8929,20.866,20.8929,6512.0
2015-10-20 11:30:00,23.26,23.27,23.22,23.22,10680.0,20.8839,20.8929,20.848,20.848,10680.0
2015-10-20 11:35:00,23.2,23.23,23.2,23.23,7600.0,20.8301,20.857,20.8301,20.857,7600.0
2015-10-20 11:40:00,23.23,23.25,23.23,23.23,39860.0,20.857,20.8749,20.857,20.857,39860.0
2015-10-20 11:45:00,23.24,23.25,23.23,23.23,12844.0,20.866,20.8749,20.857,20.857,12844.0
2015-10-20 11:50:00,23.24,23.24,23.2,23.2,6000.0,20.866,20.866,20.8301,20.8301,6000.0
2015-10-20 11:55:00,23.18,23.21,23.17,23.21,3424.0,20.8121,20.839,20.8031,20.839,3424.0
2015-10-20 12:00:00,23.21,23.21,23.17,23.18,10000.0,20.839,20.839,20.8031,20.8121,10000.0
2015-10-20 12:05:00,23.18,23.19,23.17,23.18,6400.0,20.8121,20.8211,20.8031,20.8121,6400.0
2015-10-20 12:10:00,23.17,23.18,23.17,23.18,10000.0,20.8031,20.8121,20.8031,20.8121,10000.0
2015-10-20 12:15:00,23.18,23.18,23.15,23.15,11252.0,20.8121,20.8121,20.7852,20.7852,11252.0
2015-10-20 12:20:00,23.16,23.16,23.13,23.13,2800.0,20.7941,20.7941,20.7672,20.7672,2800.0
2015-10-20 12:25:00,23.13,23.15,23.13,23.15,7600.0,20.7672,20.7852,20.7672,20.7852,7600.0
2015-10-20 12:30:00,23.15,23.15,23.12,23.12,8000.0,20.7852,20.7852,20.7582,20.7582,8000.0
2015-10-20 12:35:00,23.12,23.12,23.1,23.1,5912.0,20.7582,20.7582,20.7403,20.7403,5912.0
2015-10-20 12:40:00,23.11,23.13,23.11,23.13,5200.0,20.7492,20.7672,20.7492,20.7672,5200.0
2015-10-20 12:45:00,23.14,23.14,23.13,23.13,3200.0,20.7762,20.7762,20.7672,20.7672,3200.0
2015-10-20 12:50:00,23.12,23.14,23.12,23.14,8000.0,20.7582,20.7762,20.7582,20.7762,8000.0
2015-10-20 12:55:00,23.14,23.14,23.13,23.13,5600.0,20.7762,20.7762,20.7672,20.7672,5600.0
2015-10-20 13:00:00,23.13,23.14,23.13,23.14,7600.0,20.7672,20.7762,20.7672,20.7762,7600.0
2015-10-20 13:05:00,23.14,23.15,23.12,23.13,10000.0,20.7762,20.7852,20.7582,20.7672,10000.0
2015-10-20 13:10:00,23.13,23.14,23.13,23.14,24000.0,20.7672,20.7762,20.7672,20.7762,24000.0
2015-10-20 13:15:00,23.15,23.18,23.15,23.17,23528.0,20.7852,20.8121,20.7852,20.8031,23528.0
2015-10-20 13:20:00,23.17,23.17,23.14,23.14,40224.0,20.8031,20.8031,20.7762,20.7762,40224.0
2015-10-20 13:25:00,23.14,23.15,23.14,23.14,8800.0,20.7762,20.7852,20.7762,20.7762,8800.0
2015-10-20 13:30:00,23.15,23.15,23.14,23.15,7200.0,20.7852,20.7852,20.7762,20.7852,7200.0
2015-10-20 13:35:00,23.15,23.15,23.13,23.14,5200.0,20.7852,20.7852,20.7672,20.7762,5200.0
2015-10-20 13:40:00,23.14,23.15,23.13,23.13,6800.0,20.7762,20.7852,20.7672,20.7672,6800.0
2015-10-20 13:45:00,23.13,23.13,23.11,23.12,10400.0,20.7672,20.7672,20.7492,20.7582,10400.0
2015-10-20 13:50:00,23.11,23.16,23.11,23.15,6400.0,20.7492,20.7941,20.7492,20.7852,6400.0
2015-10-20 13:55:00,23.15,23.15,23.14,23.15,3044.0,20.7852,20.7852,20.7762,20.7852,3044.0
2015-10-20 14:00:00,23.14,23.15,23.14,23.15,5200.0,20.7762,20.7852,20.7762,20.7852,5200.0
2015-10-20 14:05:00,23.15,23.15,23.13,23.14,8800.0,20.7852,20.7852,20.7672,20.7762,8800.0
2015-10-20 14:10:00,23.14,23.15,23.14,23.15,5228.0,20.7762,20.7852,20.7762,20.7852,5228.0
2015-10-20 14:15:00,23.16,23.16,23.14,23.14,6800.0,20.7941,20.7941,20.7762,20.7762,6800.0
2015-10-20 14:20:00,23.15,23.15,23.14,23.14,7200.0,20.7852,20.7852,20.7762,20.7762,7200.0
2015-10-20 14:25:00,23.15,23.17,23.15,23.17,10400.0,20.7852,20.8031,20.7852,20.8031,10400.0
2015-10-20 14:30:00,23.16,23.16,23.16,23.16,2400.0,20.7941,20.7941,20.7941,20.7941,2400.0
2015-10-20 14:35:00,23.16,23.16,23.16,23.16,8400.0,20.7941,20.7941,20.7941,20.7941,8400.0
2015-10-20 14:40:00,23.16,23.17,23.16,23.16,8000.0,20.7941,20.8031,20.7941,20.7941,8000.0
2015-10-20 14:45:00,23.15,23.17,23.15,23.16,10800.0,20.7852,20.8031,20.7852,20.7941,10800.0
2015-10-20 14:50:00,23.17,23.18,23.16,23.18,12400.0,20.8031,20.8121,20.7941,20.8121,12400.0
2015-10-20 14:55:00,23.17,23.18,23.17,23.18,17792.0,20.8031,20.8121,20.8031,20.8121,17792.0
2015-10-20 15:00:00,23.18,23.18,23.17,23.18,15120.0,20.8121,20.8121,20.8031,20.8121,15120.0
2015-10-20 15:05:00,23.17,23.18,23.17,23.17,11600.0,20.8031,20.8121,20.8031,20.8031,11600.0
2015-10-20 15:10:00,23.18,23.18,23.16,23.16,23000.0,20.8121,20.8121,20.7941,20.7941,23000.0
2015-10-20 15:15:00,23.16,23.17,23.15,23.15,32012.0,20.7941,20.8031,20.7852,20.7852,32012.0
2015-10-20 15:20:00,23.15,23.18,23.15,23.18,21200.0,20.7852,20.8121,20.7852,20.8121,21200.0
2015-10-20 15:25:00,23.18,23.19,23.18,23.18,18820.0,20.8121,20.8211,20.8121,20.8121,18820.0
2015-10-20 15:30:00,23.18,23.18,23.17,23.17,30412.0,20.8121,20.8121,20.8031,20.8031,30412.0
2015-10-20 15:35:00,23.18,23.19,23.17,23.18,35060.0,20.8121,20.8211,20.8031,20.8121,35060.0
2015-10-20 15:40:00,23.18,23.2,23.18,23.19,23608.0,20.8121,20.8301,20.8121,20.8211,23608.0
2015-10-20 15:45:00,23.19,23.2,23.17,23.17,38548.0,20.8211,20.8301,20.8031,20.8031,38548.0
2015-10-20 15:50:00,23.17,23.19,23.16,23.19,64364.0,20.8031,20.8211,20.7941,20.8211,64364.0
2015-10-20 15:55:00,23.18,23.21,23.18,23.19,79720.0,20.8121,20.839,20.8121,20.8211,79720.0
2015-10-21 09:30:00,23.35,23.37,23.16,23.16,45164.0,20.9647,20.9827,20.7941,20.7941,45164.0
2015-10-21 09:35:00,23.17,23.19,23.15,23.15,17480.0,20.8031,20.8211,20.7852,20.7852,17480.0
2015-10-21 09:40:00,23.14,23.18,23.14,23.14,13624.0,20.7762,20.8121,20.7762,20.7762,13624.0
2015-10-21 09:45:00,23.15,23.18,23.14,23.16,40728.0,20.7852,20.8121,20.7762,20.7941,40728.0
2015-10-21 09:50:00,23.16,23.17,23.15,23.15,31600.0,20.7941,20.8031,20.7852,20.7852,31600.0
2015-10-21 09:55:00,23.16,23.17,23.14,23.15,19200.0,20.7941,20.8031,20.7762,20.7852,19200.0
2015-10-21 10:00:00,23.15,23.15,23.09,23.1,11000.0,20.7852,20.7852,20.7313,20.7403,11000.0
2015-10-21 10:05:00,23.1,23.12,23.09,23.11,10400.0,20.7403,20.7582,20.7313,20.7492,10400.0
2015-10-21 10:10:00,23.11,23.12,23.1,23.1,8000.0,20.7492,20.7582,20.7403,20.7403,8000.0
2015-10-21 10:15:00,23.09,23.1,23.07,23.07,22000.0,20.7313,20.7403,20.7133,20.7133,22000.0
2015-10-21 10:20:00,23.06,23.11,23.06,23.09,16952.0,20.7044,20.7492,20.7044,20.7313,16952.0
2015-10-21 10:25:00,23.08,23.09,23.06,23.08,5600.0,20.7223,20.7313,20.7044,20.7223,5600.0
2015-10-21 10:30:00,23.07,23.07,23.04,23.05,9200.0,20.7133,20.7133,20.6864,20.6954,9200.0
2015-10-21 10:35:00,23.07,23.08,23.06,23.07,6000.0,20.7133,20.7223,20.7044,20.7133,6000.0
2015-10-21 10:40:00,23.05,23.08,23.05,23.08,5012.0,20.6954,20.7223,20.6954,20.7223,5012.0
2015-10-21 10:45:00,23.08,23.1,23.07,23.1,17600.0,20.7223,20.7403,20.7133,20.7403,17600.0
2015-10-21 10:50:00,23.08,23.1,23.08,23.09,6000.0,20.7223,20.7403,20.7223,20.7313,6000.0
2015-10-21 10:55:00,23.09,23.11,23.09,23.1,11600.0,20.7313,20.7492,20.7313,20.7403,11600.0
2015-10-21 11:00:00,23.09,23.09,23.07,23.08,12400.0,20.7313,20.7313,20.7133,20.7223,12400.0
2015-10-21 11:05:00,23.07,23.07,23.04,23.04,25012.0,20.7133,20.7133,20.6864,20.6864,25012.0
2015-10-21 11:10:00,23.03,23.03,23.0,23.0,14780.0,20.6774,20.6774,20.6505,20.6505,14780.0
2015-10-21 11:15:00,23.0,23.04,23.0,23.01,13852.0,20.6505,20.6864,20.6505,20.6595,13852.0
2015-10-21 11:20:00,23.0,23.03,23.0,23.03,8200.0,20.6505,20.6774,20.6505,20.6774,8200.0
2015-10-21 11:25:00,23.04,23.07,23.04,23.05,17584.0,20.6864,20.7133,20.6864,20.6954,17584.0
2015-10-21 11:30:00,23.06,23.09,23.06,23.09,14400.0,20.7044,20.7313,20.7044,20.7313,14400.0
2015-10-21 11:35:00,23.1,23.12,23.1,23.12,10000.0,20.7403,20.7582,20.7403,20.7582,10000.0
2015-10-21 11:40:00,23.13,23.13,23.11,23.12,8400.0,20.7672,20.7672,20.7492,20.7582,8400.0
2015-10-21 11:45:00,23.1,23.13,23.08,23.08,39200.0,20.7403,20.7672,20.7223,20.7223,39200.0
2015-10-21 11:50:00,23.08,23.09,23.06,23.06,26528.0,20.7223,20.7313,20.7044,20.7044,26528.0
2015-10-21 11:55:00,23.06,23.09,23.06,23.08,11200.0,20.7044,20.7313,20.7044,20.7223,11200.0
2015-10-21 12:00:00,23.08,23.09,23.08,23.08,4000.0,20.7223,20.7313,20.7223,20.7223,4000.0
2015-10-21 12:05:00,23.07,23.07,23.06,23.07,9200.0,20.7133,20.7133,20.7044,20.7133,9200.0
2015-10-21 12:10:00,23.07,23.08,23.05,23.08,6400.0,20.7133,20.7223,20.6954,20.7223,6400.0
2015-10-21 12:15:00,23.07,23.07,23.05,23.05,4400.0,20.7133,20.7133,20.6954,20.6954,4400.0
2015-10-21 12:20:00,23.06,23.06,23.05,23.06,3860.0,20.7044,20.7044,20.6954,20.7044,3860.0
2015-10-21 12:25:00,23.06,23.06,23.05,23.06,9600.0,20.7044,20.7044,20.6954,20.7044,9600.0
2015-10-21 12:30:00,23.06,23.07,23.06,23.07,4400.0,20.7044,20.7133,20.7044,20.7133,4400.0
2015-10-21 12:35:00,23.07,23.07,23.07,23.07,4800.0,20.7133,20.7133,20.7133,20.7133,4800.0
2015-10-21 12:40:00,23.06,23.06,23.05,23.05,8400.0,20.7044,20.7044,20.6954,20.6954,8400.0
2015-10-21 12:45:00,23.05,23.06,23.04,23.05,7216.0,20.6954,20.7044,20.6864,20.6954,7216.0
2015-10-21 12:50:00,23.06,23.08,23.06,23.07,5200.0,20.7044,20.7223,20.7044,20.7133,5200.0
2015-10-21 12:55:00,23.08,23.08,23.05,23.05,6800.0,20.7223,20.7223,20.6954,20.6954,6800.0
2015-10-21 13:00:00,23.03,23.03,23.0,23.0,7600.0,20.6774,20.6774,20.6505,20.6505,7600.0
2015-10-21 13:05:00,22.99,23.0,22.98,23.0,10000.0,20.6415,20.6505,20.6325,20.6505,10000.0
2015-10-21 13:10:00,23.0,23.02,23.0,23.01,7600.0,20.6505,20.6684,20.6505,20.6595,7600.0
2015-10-21 13:15:00,22.99,22.99,22.96,22.96,4200.0,20.6415,20.6415,20.6146,20.6146,4200.0
2015-10-21 13:20:00,22.96,22.96,22.94,22.95,8400.0,20.6146,20.6146,20.5966,20.6056,8400.0
2015-10-21 13:25:00,22.94,22.94,22.91,22.91,10400.0,20.5966,20.5966,20.5697,20.5697,10400.0
2015-10-21 13:30:00,22.91,22.93,22.9,22.93,6000.0,20.5697,20.5876,20.5607,20.5876,6000.0
2015-10-21 13:35:00,22.92,22.92,22.89,22.89,20200.0,20.5787,20.5787,20.5517,20.5517,20200.0
2015-10-21 13:40:00,22.9,22.93,22.9,22.92,5724.0,20.5607,20.5876,20.5607,20.5787,5724.0
2015-10-21 13:45:00,22.92,22.94,22.92,22.94,7404.0,20.5787,20.5966,20.5787,20.5966,7404.0
2015-10-21 13:50:00,22.93,22.95,22.93,22.95,2000.0,20.5876,20.6056,20.5876,20.6056,2000.0
2015-10-21 13:55:00,22.95,22.96,22.93,22.94,5200.0,20.6056,20.6146,20.5876,20.5966,5200.0
2015-10-21 14:00:00,22.92,22.93,22.91,22.92,11200.0,20.5787,20.5876,20.5697,20.5787,11200.0
2015-10-21 14:05:00,22.91,22.93,22.9,22.93,18800.0,20.5697,20.5876,20.5607,20.5876,18800.0
2015-10-21 14:10:00,22.92,22.92,22.92,22.92,4020.0,20.5787,20.5787,20.5787,20.5787,4020.0
2015-10-21 14:15:00,22.93,22.94,22.92,22.94,9316.0,20.5876,20.5966,20.5787,20.5966,9316.0
2015-10-21 14:20:00,22.95,22.96,22.92,22.92,5168.0,20.6056,20.6146,20.5787,20.5787,5168.0
2015-10-21 14:25:00,22.91,22.93,22.9,22.93,10800.0,20.5697,20.5876,20.5607,20.5876,10800.0
2015-10-21 14:30:00,22.93,22.94,22.93,22.94,10752.0,20.5876,20.5966,20.5876,20.5966,10752.0
2015-10-21 14:35:00,22.94,22.99,22.94,22.98,20492.0,20.5966,20.6415,20.5966,20.6325,20492.0
2015-10-21 14:40:00,22.98,23.01,22.98,22.99,13308.0,20.6325,20.6595,20.6325,20.6415,13308.0
2015-10-21 14:45:00,23.0,23.0,22.98,22.99,17200.0,20.6505,20.6505,20.6325,20.6415,17200.0
2015-10-21 14:50:00,22.99,22.99,22.97,22.98,8800.0,20.6415,20.6415,20.6235,20.6325,8800.0
2015-10-21 14:55:00,22.97,22.97,22.95,22.97,13544.0,20.6235,20.6235,20.6056,20.6235,13544.0
2015-10-21 15:00:00,22.96,22.96,22.93,22.93,17960.0,20.6146,20.6146,20.5876,20.5876,17960.0
2015-10-21 15:05:00,22.93,22.95,22.92,22.95,30024.0,20.5876,20.6056,20.5787,20.6056,30024.0
2015-10-21 15:10:00,22.94,22.95,22.9,22.9,20880.0,20.5966,20.6056,20.5607,20.5607,20880.0
2015-10-21 15:15:00,22.89,22.9,22.88,22.88,18888.0,20.5517,20.5607,20.5427,20.5427,18888.0
2015-10-21 15:20:00,22.88,22.9,22.87,22.87,22812.0,20.5427,20.5607,20.5338,20.5338,22812.0
2015-10-21 15:25:00,22.87,22.89,22.86,22.88,22752.0,20.5338,20.5517,20.5248,20.5427,22752.0
2015-10-21 15:30:00,22.88,22.88,22.86,22.88,26600.0,20.5427,20.5427,20.5248,20.5427,26600.0
2015-10-21 15:35:00,22.87,22.88,22.84,22.86,31712.0,20.5338,20.5427,20.5068,20.5248,31712.0
2015-10-21 15:40:00,22.86,22.86,22.81,22.82,62032.0,20.5248,20.5248,20.4799,20.4889,62032.0
2015-10-21 15:45:00,22.82,22.83,22.81,22.83,62600.0,20.4889,20.4978,20.4799,20.4978,62600.0
2015-10-21 15:50:00,22.83,22.84,22.81,22.82,76188.0,20.4978,20.5068,20.4799,20.4889,76188.0
2015-10-21 15:55:00,22.82,22.84,22.8,22.83,117416.0,20.4889,20.5068,20.4709,20.4978,117416.0
2015-10-22 09:30:00,23.0,23.03,22.97,23.02,60728.0,20.6505,20.6774,20.6235,20.6684,60728.0
2015-10-22 09:35:00,22.91,22.98,22.91,22.95,55200.0,20.5697,20.6325,20.5697,20.6056,55200.0
2015-10-22 09:40:00,22.96,22.97,22.92,22.97,81544.0,20.6146,20.6235,20.5787,20.6235,81544.0
2015-10-22 09:45:00,22.97,22.97,22.89,22.9,16608.0,20.6235,20.6235,20.5517,20.5607,16608.0
2015-10-22 09:50:00,22.92,22.97,22.92,22.96,12800.0,20.5787,20.6235,20.5787,20.6146,12800.0
2015-10-22 09:55:00,22.97,22.98,22.93,22.97,25000.0,20.6235,20.6325,20.5876,20.6235,25000.0
2015-10-22 10:00:00,22.98,22.99,22.97,22.98,17200.0,20.6325,20.6415,20.6235,20.6325,17200.0
2015-10-22 10:05:00,23.0,23.09,22.99,23.07,103460.0,20.6505,20.7313,20.6415,20.7133,103460.0
2015-10-22 10:10:00,23.06,23.11,23.06,23.08,24000.0,20.7044,20.7492,20.7044,20.7223,24000.0
2015-10-22 10:15:00,23.08,23.11,23.07,23.09,26032.0,20.7223,20.7492,20.7133,20.7313,26032.0
2015-10-22 10:20:00,23.09,23.1,23.06,23.06,16800.0,20.7313,20.7403,20.7044,20.7044,16800.0
2015-10-22 10:25:00,23.06,23.06,23.01,23.01,13200.0,20.7044,20.7044,20.6595,20.6595,13200.0
2015-10-22 10:30:00,23.02,23.04,23.01,23.04,43280.0,20.6684,20.6864,20.6595,20.6864,43280.0
2015-10-22 10:35:00,23.05,23.08,23.04,23.06,19948.0,20.6954,20.7223,20.6864,20.7044,19948.0
2015-10-22 10:40:00,23.07,23.08,23.06,23.07,14552.0,20.7133,20.7223,20.7044,20.7133,14552.0
2015-10-22 10:45:00,23.09,23.12,23.09,23.09,8000.0,20.7313,20.7582,20.7313,20.7313,8000.0
2015-10-22 10:50:00,23.09,23.09,23.07,23.07,7600.0,20.7313,20.7313,20.7133,20.7133,7600.0
2015-10-22 10:55:00,23.07,23.13,23.06,23.13,8000.0,20.7133,20.7672,20.7044,20.7672,8000.0
2015-10-22 11:00:00,23.13,23.13,23.11,23.12,8888.0,20.7672,20.7672,20.7492,20.7582,8888.0
2015-10-22 11:05:00,23.13,23.13,23.1,23.11,11200.0,20.7672,20.7672,20.7403,20.7492,11200.0
2015-10-22 11:10:00,23.11,23.14,23.1,23.11,37336.0,20.7492,20.7762,20.7403,20.7492,37336.0
2015-10-22 11:15:00,23.12,23.12,23.09,23.1,6800.0,20.7582,20.7582,20.7313,20.7403,6800.0
2015-10-22 11:20:00,23.08,23.08,23.05,23.07,19232.0,20.7223,20.7223,20.6954,20.7133,19232.0
2015-10-22 11:25:00,23.07,23.08,23.05,23.08,10000.0,20.7133,20.7223,20.6954,20.7223,10000.0
2015-10-22 11:30:00,23.09,23.1,23.07,23.08,8800.0,20.7313,20.7403,20.7133,20.7223,8800.0
2015-10-22 11:35:00,23.08,23.08,23.06,23.08,11444.0,20.7223,20.7223,20.7044,20.7223,11444.0
2015-10-22 11:40:00,23.08,23.09,23.08,23.09,8000.0,20.7223,20.7313,20.7223,20.7313,8000.0
2015-10-22 11:45:00,23.09,23.11,23.08,23.11,23580.0,20.7313,20.7492,20.7223,20.7492,23580.0
2015-10-22 11:50:00,23.11,23.14,23.11,23.11,8800.0,20.7492,20.7762,20.7492,20.7492,8800.0
2015-10-22 11:55:00,23.11,23.14,23.11,23.12,5200.0,20.7492,20.7762,20.7492,20.7582,5200.0
2015-10-22 12:00:00,23.12,23.13,23.11,23.13,6800.0,20.7582,20.7672,20.7492,20.7672,6800.0
2015-10-22 12:05:00,23.12,23.12,23.11,23.11,8000.0,20.7582,20.7582,20.7492,20.7492,8000.0
2015-10-22 12:10:00,23.11,23.11,23.09,23.09,3600.0,20.7492,20.7492,20.7313,20.7313,3600.0
2015-10-22 12:15:00,23.08,23.11,23.08,23.11,11600.0,20.7223,20.7492,20.7223,20.7492,11600.0
2015-10-22 12:20:00,23.12,23.15,23.11,23.15,16800.0,20.7582,20.7852,20.7492,20.7852,16800.0
2015-10-22 12:25:00,23.14,23.16,23.14,23.16,10400.0,20.7762,20.7941,20.7762,20.7941,10400.0
2015-10-22 12:30:00,23.17,23.18,23.11,23.11,8400.0,20.8031,20.8121,20.7492,20.7492,8400.0
2015-10-22 12:35:00,23.11,23.13,23.11,23.11,6000.0,20.7492,20.7672,20.7492,20.7492,6000.0
2015-10-22 12:40:00,23.11,23.13,23.11,23.11,15952.0,20.7492,20.7672,20.7492,20.7492,15952.0
2015-10-22 12:45:00,23.1,23.11,23.09,23.11,7200.0,20.7403,20.7492,20.7313,20.7492,7200.0
2015-10-22 12:50:00,23.1,23.1,23.08,23.09,16184.0,20.7403,20.7403,20.7223,20.7313,16184.0
2015-10-22 12:55:00,23.1,23.11,23.1,23.11,6000.0,20.7403,20.7492,20.7403,20.7492,6000.0
2015-10-22 13:00:00,23.12,23.13,23.1,23.1,7600.0,20.7582,20.7672,20.7403,20.7403,7600.0
2015-10-22 13:05:00,23.11,23.13,23.1,23.11,9200.0,20.7492,20.7672,20.7403,20.7492,9200.0
2015-10-22 13:10:00,23.1,23.14,23.1,23.14,8800.0,20.7403,20.7762,20.7403,20.7762,8800.0
2015-10-22 13:15:00,23.14,23.16,23.12,23.12,14052.0,20.7762,20.7941,20.7582,20.7582,14052.0
2015-10-22 13:20:00,23.13,23.15,23.13,23.15,4400.0,20.7672,20.7852,20.7672,20.7852,4400.0
2015-10-22 13:25:00,23.16,23.16,23.09,23.09,15200.0,20.7941,20.7941,20.7313,20.7313,15200.0
2015-10-22 13:30:00,23.09,23.1,23.09,23.1,2000.0,20.7313,20.7403,20.7313,20.7403,2000.0
2015-10-22 13:35:00,23.1,23.12,23.1,23.11,12152.0,20.7403,20.7582,20.7403,20.7492,12152.0
2015-10-22 13:40:00,23.1,23.1,23.08,23.08,5600.0,20.7403,20.7403,20.7223,20.7223,5600.0
2015-10-22 13:45:00,23.07,23.08,23.07,23.07,2000.0,20.7133,20.7223,20.7133,20.7133,2000.0
2015-10-22 13:50:00,23.07,23.07,23.05,23.05,2800.0,20.7133,20.7133,20.6954,20.6954,2800.0
2015-10-22 13:55:00,23.06,23.08,23.06,23.06,8800.0,20.7044,20.7223,20.7044,20.7044,8800.0
2015-10-22 14:00:00,23.06,23.06,23.04,23.04,2000.0,20.7044,20.7044,20.6864,20.6864,2000.0
2015-10-22 14:05:00,23.04,23.05,23.04,23.04,6800.0,20.6864,20.6954,20.6864,20.6864,6800.0
2015-10-22 14:10:00,23.04,23.05,23.03,23.03,6800.0,20.6864,20.6954,20.6774,20.6774,6800.0
2015-10-22 14:15:00,23.04,23.05,23.0,23.03,9856.0,20.6864,20.6954,20.6505,20.6774,9856.0
2015-10-22 14:20:00,23.02,23.04,23.02,23.03,4640.0,20.6684,20.6864,20.6684,20.6774,4640.0
2015-10-22 14:25:00,23.03,23.06,23.03,23.05,12400.0,20.6774,20.7044,20.6774,20.6954,12400.0
2015-10-22 14:30:00,23.04,23.04,23.02,23.02,7500.0,20.6864,20.6864,20.6684,20.6684,7500.0
2015-10-22 14:35:00,23.04,23.06,23.03,23.06,7200.0,20.6864,20.7044,20.6774,20.7044,7200.0
2015-10-22 14:40:00,23.06,23.08,23.06,23.06,4768.0,20.7044,20.7223,20.7044,20.7044,4768.0
2015-10-22 14:45:00,23.07,23.08,23.06,23.08,8000.0,20.7133,20.7223,20.7044,20.7223,8000.0
2015-10-22 14:50:00,23.08,23.13,23.08,23.12,9112.0,20.7223,20.7672,20.7223,20.7582,9112.0
2015-10-22 14:55:00,23.12,23.12,23.1,23.12,15040.0,20.7582,20.7582,20.7403,20.7582,15040.0
2015-10-22 15:00:00,23.11,23.12,23.09,23.12,12800.0,20.7492,20.7582,20.7313,20.7582,12800.0
2015-10-22 15:05:00,23.11,23.11,23.08,23.08,6400.0,20.7492,20.7492,20.7223,20.7223,6400.0
2015-10-22 15:10:00,23.08,23.1,23.08,23.09,16752.0,20.7223,20.7403,20.7223,20.7313,16752.0
2015-10-22 15:15:00,23.1,23.11,23.1,23.1,17448.0,20.7403,20.7492,20.7403,20.7403,17448.0
2015-10-22 15:20:00,23.09,23.1,23.08,23.09,17200.0,20.7313,20.7403,20.7223,20.7313,17200.0
2015-10-22 15:25:00,23.09,23.11,23.09,23.11,10540.0,20.7313,20.7492,20.7313,20.7492,10540.0
2015-10-22 15:30:00,23.11,23.13,23.09,23.09,16392.0,20.7492,20.7672,20.7313,20.7313,16392.0
2015-10-22 15:35:00,23.1,23.1,23.08,23.09,21872.0,20.7403,20.7403,20.7223,20.7313,21872.0
2015-10-22 15:40:00,23.09,23.11,23.07,23.11,24800.0,20.7313,20.7492,20.7133,20.7492,24800.0
2015-10-22 15:45:00,23.11,23.13,23.09,23.1,36432.0,20.7492,20.7672,20.7313,20.7403,36432.0
2015-10-22 15:50:00,23.11,23.11,23.08,23.1,37212.0,20.7492,20.7492,20.7223,20.7403,37212.0
2015-10-22 15:55:00,23.1,23.1,23.08,23.1,74064.0,20.7403,20.7403,20.7223,20.7403,74064.0
2015-10-23 09:30:00,23.28,23.31,22.97,23.15,43788.0,20.9019,20.9288,20.6235,20.7852,43788.0
2015-10-23 09:35:00,23.18,23.19,23.12,23.18,15080.0,20.8121,20.8211,20.7582,20.8121,15080.0
2015-10-23 09:40:00,23.17,23.24,23.17,23.23,64184.0,20.8031,20.866,20.8031,20.857,64184.0
2015-10-23 09:45:00,23.24,23.26,23.22,23.26,7700.0,20.866,20.8839,20.848,20.8839,7700.0
2015-10-23 09:50:00,23.29,23.31,23.28,23.31,2400.0,20.9109,20.9288,20.9019,20.9288,2400.0
2015-10-23 09:55:00,23.32,23.35,23.32,23.32,7828.0,20.9378,20.9647,20.9378,20.9378,7828.0
2015-10-23 10:00:00,23.32,23.32,23.25,23.29,11800.0,20.9378,20.9378,20.8749,20.9109,11800.0
2015-10-23 10:05:00,23.29,23.3,23.28,23.3,7740.0,20.9109,20.9198,20.9019,20.9198,7740.0
2015-10-23 10:10:00,23.29,23.29,23.25,23.25,6560.0,20.9109,20.9109,20.8749,20.8749,6560.0
2015-10-23 10:15:00,23.26,23.26,23.25,23.25,7200.0,20.8839,20.8839,20.8749,20.8749,7200.0
2015-10-23 10:20:00,23.24,23.24,23.22,23.22,7000.0,20.866,20.866,20.848,20.848,7000.0
2015-10-23 10:25:00,23.22,23.22,23.18,23.19,13600.0,20.848,20.848,20.8121,20.8211,13600.0
2015-10-23 10:30:00,23.19,23.2,23.17,23.19,7200.0,20.8211,20.8301,20.8031,20.8211,7200.0
2015-10-23 10:35:00,23.2,23.2,23.19,23.19,4400.0,20.8301,20.8301,20.8211,20.8211,4400.0
2015-10-23 10:40:00,23.2,23.25,23.19,23.25,20400.0,20.8301,20.8749,20.8211,20.8749,20400.0
2015-10-23 10:45:00,23.26,23.26,23.22,23.24,7772.0,20.8839,20.8839,20.848,20.866,7772.0
2015-10-23 10:50:00,23.24,23.26,23.23,23.25,14400.0,20.866,20.8839,20.857,20.8749,14400.0
2015-10-23 10:55:00,23.25,23.27,23.24,23.27,9600.0,20.8749,20.8929,20.866,20.8929,9600.0
2015-10-23 11:00:00,23.27,23.27,23.26,23.27,13200.0,20.8929,20.8929,20.8839,20.8929,13200.0
2015-10-23 11:05:00,23.28,23.31,23.28,23.31,4800.0,20.9019,20.9288,20.9019,20.9288,4800.0
2015-10-23 11:10:00,23.31,23.33,23.31,23.33,20800.0,20.9288,20.9468,20.9288,20.9468,20800.0
2015-10-23 11:15:00,23.32,23.33,23.31,23.32,27040.0,20.9378,20.9468,20.9288,20.9378,27040.0
2015-10-23 11:20:00,23.31,23.35,23.31,23.34,24000.0,20.9288,20.9647,20.9288,20.9558,24000.0
2015-10-23 11:25:00,23.32,23.34,23.31,23.33,18400.0,20.9378,20.9558,20.9288,20.9468,18400.0
2015-10-23 11:30:00,23.33,23.33,23.3,23.31,13320.0,20.9468,20.9468,20.9198,20.9288,13320.0
2015-10-23 11:35:00,23.31,23.31,23.27,23.27,7200.0,20.9288,20.9288,20.8929,20.8929,7200.0
2015-10-23 11:40:00,23.26,23.3,23.26,23.3,8000.0,20.8839,20.9198,20.8839,20.9198,8000.0
2015-10-23 11:45:00,23.29,23.29,23.26,23.28,18336.0,20.9109,20.9109,20.8839,20.9019,18336.0
2015-10-23 11:50:00,23.28,23.31,23.28,23.31,30464.0,20.9019,20.9288,20.9019,20.9288,30464.0
2015-10-23 11:55:00,23.3,23.3,23.26,23.27,22080.0,20.9198,20.9198,20.8839,20.8929,22080.0
2015-10-23 12:00:00,23.27,23.27,23.25,23.25,4800.0,20.8929,20.8929,20.8749,20.8749,4800.0
2015-10-23 12:05:00,23.25,23.27,23.24,23.26,10640.0,20.8749,20.8929,20.866,20.8839,10640.0
2015-10-23 12:10:00,23.27,23.29,23.25,23.28,10800.0,20.8929,20.9109,20.8749,20.9019,10800.0
2015-10-23 12:15:00,23.28,23.3,23.27,23.3,12400.0,20.9019,20.9198,20.8929,20.9198,12400.0
2015-10-23 12:20:00,23.31,23.31,23.3,23.31,5340.0,20.9288,20.9288,20.9198,20.9288,5340.0
2015-10-23 12:25:00,23.32,23.32,23.31,23.32,5200.0,20.9378,20.9378,20.9288,20.9378,5200.0
2015-10-23 12:30:00,23.34,23.34,23.32,23.32,2000.0,20.9558,20.9558,20.9378,20.9378,2000.0
2015-10-23 12:35:00,23.32,23.32,23.29,23.29,8324.0,20.9378,20.9378,20.9109,20.9109,8324.0
2015-10-23 12:40:00,23.28,23.29,23.28,23.29,9200.0,20.9019,20.9109,20.9019,20.9109,9200.0
2015-10-23 12:45:00,23.29,23.3,23.28,23.28,7200.0,20.9109,20.9198,20.9019,20.9019,7200.0
2015-10-23 12:50:00,23.27,23.27,23.25,23.25,4000.0,20.8929,20.8929,20.8749,20.8749,4000.0
2015-10-23 12:55:00,23.25,23.27,23.25,23.27,3328.0,20.8749,20.8929,20.8749,20.8929,3328.0
2015-10-23 13:00:00,23.25,23.27,23.24,23.26,7156.0,20.8749,20.8929,20.866,20.8839,7156.0
2015-10-23 13:05:00,23.25,23.27,23.25,23.27,6000.0,20.8749,20.8929,20.8749,20.8929,6000.0
2015-10-23 13:10:00,23.27,23.27,23.25,23.26,8440.0,20.8929,20.8929,20.8749,20.8839,8440.0
2015-10-23 13:15:00,23.27,23.27,23.26,23.27,7732.0,20.8929,20.8929,20.8839,20.8929,7732.0
2015-10-23 13:20:00,23.27,23.28,23.27,23.28,6800.0,20.8929,20.9019,20.8929,20.9019,6800.0
2015-10-23 13:25:00,23.29,23.32,23.29,23.31,8880.0,20.9109,20.9378,20.9109,20.9288,8880.0
2015-10-23 13:30:00,23.31,23.32,23.3,23.31,6800.0,20.9288,20.9378,20.9198,20.9288,6800.0
2015-10-23 13:35:00,23.31,23.32,23.31,23.31,3200.0,20.9288,20.9378,20.9288,20.9288,3200.0
2015-10-23 13:40:00,23.31,23.33,23.31,23.32,9600.0,20.9288,20.9468,20.9288,20.9378,9600.0
2015-10-23 13:45:00,23.31,23.34,23.31,23.34,7228.0,20.9288,20.9558,20.9288,20.9558,7228.0
2015-10-23 13:50:00,23.35,23.35,23.34,23.34,6816.0,20.9647,20.9647,20.9558,20.9558,6816.0
2015-10-23 13:55:00,23.34,23.34,23.31,23.31,10000.0,20.9558,20.9558,20.9288,20.9288,10000.0
2015-10-23 14:00:00,23.31,23.31,23.3,23.31,1600.0,20.9288,20.9288,20.9198,20.9288,1600.0
2015-10-23 14:05:00,23.32,23.33,23.31,23.32,14100.0,20.9378,20.9468,20.9288,20.9378,14100.0
2015-10-23 14:10:00,23.32,23.33,23.31,23.31,8200.0,20.9378,20.9468,20.9288,20.9288,8200.0
2015-10-23 14:15:00,23.31,23.34,23.31,23.34,9200.0,20.9288,20.9558,20.9288,20.9558,9200.0
2015-10-23 14:20:00,23.34,23.37,23.34,23.36,26840.0,20.9558,20.9827,20.9558,20.9737,26840.0
2015-10-23 14:25:00,23.37,23.37,23.35,23.36,7688.0,20.9827,20.9827,20.9647,20.9737,7688.0
2015-10-23 14:30:00,23.35,23.36,23.34,23.34,10800.0,20.9647,20.9737,20.9558,20.9558,10800.0
2015-10-23 14:35:00,23.35,23.37,23.35,23.37,11600.0,20.9647,20.9827,20.9647,20.9827,11600.0
2015-10-23 14:40:00,23.36,23.39,23.36,23.39,10936.0,20.9737,21.0006,20.9737,21.0006,10936.0
2015-10-23 14:45:00,23.39,23.41,23.38,23.41,16000.0,21.0006,21.0186,20.9917,21.0186,16000.0
2015-10-23 14:50:00,23.4,23.4,23.38,23.4,13024.0,21.0096,21.0096,20.9917,21.0096,13024.0
2015-10-23 14:55:00,23.39,23.4,23.39,23.39,8300.0,21.0006,21.0096,21.0006,21.0006,8300.0
2015-10-23 15:00:00,23.39,23.41,23.39,23.41,15600.0,21.0006,21.0186,21.0006,21.0186,15600.0
2015-10-23 15:05:00,23.41,23.42,23.39,23.4,15000.0,21.0186,21.0276,21.0006,21.0096,15000.0
2015-10-23 15:10:00,23.4,23.41,23.39,23.4,25860.0,21.0096,21.0186,21.0006,21.0096,25860.0
2015-10-23 15:15:00,23.39,23.39,23.36,23.37,19184.0,21.0006,21.0006,20.9737,20.9827,19184.0
2015-10-23 15:20:00,23.36,23.37,23.36,23.36,24412.0,20.9737,20.9827,20.9737,20.9737,24412.0
2015-10-23 15:25:00,23.35,23.35,23.33,23.34,23436.0,20.9647,20.9647,20.9468,20.9558,23436.0
2015-10-23 15:30:00,23.34,23.36,23.34,23.36,22300.0,20.9558,20.9737,20.9558,20.9737,22300.0
2015-10-23 15:35:00,23.36,23.37,23.35,23.36,13028.0,20.9737,20.9827,20.9647,20.9737,13028.0
2015-10-23 15:40:00,23.36,23.39,23.36,23.37,18468.0,20.9737,21.0006,20.9737,20.9827,18468.0
2015-10-23 15:45:00,23.37,23.39,23.36,23.37,41932.0,20.9827,21.0006,20.9737,20.9827,41932.0
2015-10-23 15:50:00,23.36,23.36,23.35,23.36,26500.0,20.9737,20.9737,20.9647,20.9737,26500.0
2015-10-23 15:55:00,23.36,23.38,23.36,23.38,38812.0,20.9737,20.9917,20.9737,20.9917,38812.0
2015-10-26 09:30:00,23.39,23.4,23.32,23.33,32668.0,21.0006,21.0096,20.9378,20.9468,32668.0
2015-10-26 09:35:00,23.35,23.51,23.34,23.51,36096.0,20.9647,21.1084,20.9558,21.1084,36096.0
2015-10-26 09:40:00,23.48,23.48,23.45,23.48,8800.0,21.0815,21.0815,21.0545,21.0815,8800.0
2015-10-26 09:45:00,23.49,23.5,23.43,23.43,15200.0,21.0904,21.0994,21.0366,21.0366,15200.0
2015-10-26 09:50:00,23.39,23.4,23.36,23.36,4160.0,21.0006,21.0096,20.9737,20.9737,4160.0
2015-10-26 09:55:00,23.35,23.37,23.34,23.35,8000.0,20.9647,20.9827,20.9558,20.9647,8000.0
2015-10-26 10:00:00,23.35,23.4,23.31,23.38,28584.0,20.9647,21.0096,20.9288,20.9917,28584.0
2015-10-26 10:05:00,23.39,23.4,23.38,23.39,3504.0,21.0006,21.0096,20.9917,21.0006,3504.0
2015-10-26 10:10:00,23.39,23.4,23.37,23.37,15016.0,21.0006,21.0096,20.9827,20.9827,15016.0
2015-10-26 10:15:00,23.38,23.42,23.38,23.42,18800.0,20.9917,21.0276,20.9917,21.0276,18800.0
2015-10-26 10:20:00,23.43,23.43,23.4,23.4,8968.0,21.0366,21.0366,21.0096,21.0096,8968.0
2015-10-26 10:25:00,23.41,23.44,23.41,23.43,13080.0,21.0186,21.0455,21.0186,21.0366,13080.0
2015-10-26 10:30:00,23.43,23.45,23.41,23.42,20304.0,21.0366,21.0545,21.0186,21.0276,20304.0
2015-10-26 10:35:00,23.41,23.44,23.41,23.44,9364.0,21.0186,21.0455,21.0186,21.0455,9364.0
2015-10-26 10:40:00,23.45,23.46,23.44,23.46,9248.0,21.0545,21.0635,21.0455,21.0635,9248.0
2015-10-26 10:45:00,23.45,23.47,23.45,23.46,18620.0,21.0545,21.0725,21.0545,21.0635,18620.0
2015-10-26 10:50:00,23.44,23.46,23.42,23.45,13200.0,21.0455,21.0635,21.0276,21.0545,13200.0
2015-10-26 10:55:00,23.44,23.45,23.44,23.44,7452.0,21.0455,21.0545,21.0455,21.0455,7452.0
2015-10-26 11:00:00,23.43,23.47,23.43,23.47,10800.0,21.0366,21.0725,21.0366,21.0725,10800.0
2015-10-26 11:05:00,23.47,23.49,23.46,23.46,12800.0,21.0725,21.0904,21.0635,21.0635,12800.0
2015-10-26 11:10:00,23.47,23.49,23.47,23.48,7816.0,21.0725,21.0904,21.0725,21.0815,7816.0
2015-10-26 11:15:00,23.47,23.47,23.43,23.43,8000.0,21.0725,21.0725,21.0366,21.0366,8000.0
2015-10-26 11:20:00,23.43,23.47,23.43,23.47,14400.0,21.0366,21.0725,21.0366,21.0725,14400.0
2015-10-26 11:25:00,23.47,23.48,23.46,23.46,10400.0,21.0725,21.0815,21.0635,21.0635,10400.0
2015-10-26 11:30:00,23.45,23.48,23.45,23.48,5148.0,21.0545,21.0815,21.0545,21.0815,5148.0
2015-10-26 11:35:00,23.48,23.48,23.47,23.48,8032.0,21.0815,21.0815,21.0725,21.0815,8032.0
2015-10-26 11:40:00,23.48,23.5,23.48,23.5,14412.0,21.0815,21.0994,21.0815,21.0994,14412.0
2015-10-26 11:45:00,23.5,23.5,23.47,23.47,4400.0,21.0994,21.0994,21.0725,21.0725,4400.0
2015-10-26 11:50:00,23.46,23.46,23.45,23.45,4400.0,21.0635,21.0635,21.0545,21.0545,4400.0
2015-10-26 11:55:00,23.44,23.46,23.44,23.46,4400.0,21.0455,21.0635,21.0455,21.0635,4400.0
2015-10-26 12:00:00,23.46,23.48,23.46,23.46,6800.0,21.0635,21.0815,21.0635,21.0635,6800.0
2015-10-26 12:05:00,23.46,23.46,23.46,23.46,1600.0,21.0635,21.0635,21.0635,21.0635,1600.0
2015-10-26 12:10:00,23.47,23.47,23.45,23.45,10400.0,21.0725,21.0725,21.0545,21.0545,10400.0
2015-10-26 12:15:00,23.45,23.46,23.45,23.45,4800.0,21.0545,21.0635,21.0545,21.0545,4800.0
2015-10-26 12:20:00,23.45,23.48,23.45,23.48,12400.0,21.0545,21.0815,21.0545,21.0815,12400.0
2015-10-26 12:25:00,23.47,23.48,23.47,23.47,10400.0,21.0725,21.0815,21.0725,21.0725,10400.0
2015-10-26 12:30:00,23.46,23.46,23.43,23.43,2024.0,21.0635,21.0635,21.0366,21.0366,2024.0
2015-10-26 12:35:00,23.43,23.43,23.42,23.42,18280.0,21.0366,21.0366,21.0276,21.0276,18280.0
2015-10-26 12:40:00,23.43,23.43,23.41,23.41,26616.0,21.0366,21.0366,21.0186,21.0186,26616.0
2015-10-26 12:45:00,23.41,23.43,23.4,23.43,15200.0,21.0186,21.0366,21.0096,21.0366,15200.0
2015-10-26 12:50:00,23.43,23.43,23.42,23.42,7600.0,21.0366,21.0366,21.0276,21.0276,7600.0
2015-10-26 12:55:00,23.41,23.42,23.4,23.4,11280.0,21.0186,21.0276,21.0096,21.0096,11280.0
2015-10-26 13:00:00,23.4,23.41,23.39,23.4,9228.0,21.0096,21.0186,21.0006,21.0096,9228.0
2015-10-26 13:05:00,23.4,23.4,23.39,23.39,5200.0,21.0096,21.0096,21.0006,21.0006,5200.0
2015-10-26 13:10:00,23.39,23.39,23.37,23.39,18216.0,21.0006,21.0006,20.9827,21.0006,18216.0
2015-10-26 13:15:00,23.39,23.42,23.39,23.42,8400.0,21.0006,21.0276,21.0006,21.0276,8400.0
2015-10-26 13:20:00,23.42,23.42,23.38,23.39,8000.0,21.0276,21.0276,20.9917,21.0006,8000.0
2015-10-26 13:25:00,23.4,23.42,23.4,23.42,10800.0,21.0096,21.0276,21.0096,21.0276,10800.0
2015-10-26 13:30:00,23.41,23.43,23.41,23.42,18000.0,21.0186,21.0366,21.0186,21.0276,18000.0
2015-10-26 13:35:00,23.42,23.44,23.42,23.42,5600.0,21.0276,21.0455,21.0276,21.0276,5600.0
2015-10-26 13:40:00,23.43,23.45,23.43,23.43,17516.0,21.0366,21.0545,21.0366,21.0366,17516.0
2015-10-26 13:45:00,23.43,23.43,23.4,23.4,13200.0,21.0366,21.0366,21.0096,21.0096,13200.0
2015-10-26 13:50:00,23.4,23.42,23.4,23.41,14160.0,21.0096,21.0276,21.0096,21.0186,14160.0
2015-10-26 13:55:00,23.42,23.43,23.4,23.4,28984.0,21.0276,21.0366,21.0096,21.0096,28984.0
2015-10-26 14:00:00,23.41,23.42,23.4,23.42,6000.0,21.0186,21.0276,21.0096,21.0276,6000.0
2015-10-26 14:05:00,23.42,23.43,23.42,23.42,16468.0,21.0276,21.0366,21.0276,21.0276,16468.0
2015-10-26 14:10:00,23.41,23.41,23.37,23.39,8800.0,21.0186,21.0186,20.9827,21.0006,8800.0
2015-10-26 14:15:00,23.39,23.39,23.35,23.35,13472.0,21.0006,21.0006,20.9647,20.9647,13472.0
2015-10-26 14:20:00,23.35,23.39,23.35,23.39,23028.0,20.9647,21.0006,20.9647,21.0006,23028.0
2015-10-26 14:25:00,23.38,23.39,23.37,23.37,13372.0,20.9917,21.0006,20.9827,20.9827,13372.0
2015-10-26 14:30:00,23.37,23.38,23.37,23.38,8400.0,20.9827,20.9917,20.9827,20.9917,8400.0
2015-10-26 14:35:00,23.37,23.37,23.36,23.36,10400.0,20.9827,20.9827,20.9737,20.9737,10400.0
2015-10-26 14:40:00,23.36,23.38,23.35,23.38,11200.0,20.9737,20.9917,20.9647,20.9917,11200.0
2015-10-26 14:45:00,23.38,23.4,23.38,23.39,6840.0,20.9917,21.0096,20.9917,21.0006,6840.0
2015-10-26 14:50:00,23.39,23.4,23.36,23.38,17904.0,21.0006,21.0096,20.9737,20.9917,17904.0
2015-10-26 14:55:00,23.37,23.39,23.36,23.39,11600.0,20.9827,21.0006,20.9737,21.0006,11600.0
2015-10-26 15:00:00,23.39,23.39,23.37,23.37,15200.0,21.0006,21.0006,20.9827,20.9827,15200.0
2015-10-26 15:05:00,23.37,23.38,23.36,23.38,14236.0,20.9827,20.9917,20.9737,20.9917,14236.0
2015-10-26 15:10:00,23.38,23.38,23.36,23.38,12648.0,20.9917,20.9917,20.9737,20.9917,12648.0
2015-10-26 15:15:00,23.38,23.38,23.36,23.37,20756.0,20.9917,20.9917,20.9737,20.9827,20756.0
2015-10-26 15:20:00,23.38,23.38,23.37,23.38,10308.0,20.9917,20.9917,20.9827,20.9917,10308.0
2015-10-26 15:25:00,23.38,23.38,23.37,23.38,23252.0,20.9917,20.9917,20.9827,20.9917,23252.0
2015-10-26 15:30:00,23.38,23.38,23.36,23.37,13864.0,20.9917,20.9917,20.9737,20.9827,13864.0
2015-10-26 15:35:00,23.36,23.36,23.35,23.35,23376.0,20.9737,20.9737,20.9647,20.9647,23376.0
2015-10-26 15:40:00,23.34,23.36,23.34,23.34,16500.0,20.9558,20.9737,20.9558,20.9558,16500.0
2015-10-26 15:45:00,23.35,23.36,23.34,23.34,25432.0,20.9647,20.9737,20.9558,20.9558,25432.0
2015-10-26 15:50:00,23.34,23.38,23.34,23.38,74604.0,20.9558,20.9917,20.9558,20.9917,74604.0
2015-10-26 15:55:00,23.38,23.4,23.37,23.38,102360.0,20.9917,21.0096,20.9827,20.9917,102360.0
2015-10-27 09:30:00,23.31,23.39,23.31,23.38,24952.0,20.9288,21.0006,20.9288,20.9917,24952.0
2015-10-27 09:35:00,23.34,23.35,23.3,23.32,19600.0,20.9558,20.9647,20.9198,20.9378,19600.0
2015-10-27 09:40:00,23.31,23.31,23.29,23.31,8000.0,20.9288,20.9288,20.9109,20.9288,8000.0
2015-10-27 09:45:00,23.29,23.31,23.26,23.31,10400.0,20.9109,20.9288,20.8839,20.9288,10400.0
2015-10-27 09:50:00,23.31,23.4,23.3,23.39,5600.0,20.9288,21.0096,20.9198,21.0006,5600.0
2015-10-27 09:55:00,23.38,23.38,23.32,23.32,8000.0,20.9917,20.9917,20.9378,20.9378,8000.0
2015-10-27 10:00:00,23.3,23.32,23.29,23.3,5200.0,20.9198,20.9378,20.9109,20.9198,5200.0
2015-10-27 10:05:00,23.3,23.31,23.28,23.29,21072.0,20.9198,20.9288,20.9019,20.9109,21072.0
2015-10-27 10:10:00,23.3,23.3,23.25,23.27,60000.0,20.9198,20.9198,20.8749,20.8929,60000.0
2015-10-27 10:15:00,23.27,23.28,23.2,23.2,20348.0,20.8929,20.9019,20.8301,20.8301,20348.0
2015-10-27 10:20:00,23.19,23.2,23.17,23.2,8800.0,20.8211,20.8301,20.8031,20.8301,8800.0
2015-10-27 10:25:00,23.21,23.23,23.19,23.22,24848.0,20.839,20.857,20.8211,20.848,24848.0
2015-10-27 10:30:00,23.2,23.22,23.18,23.19,3200.0,20.8301,20.848,20.8121,20.8211,3200.0
2015-10-27 10:35:00,23.19,23.22,23.19,23.2,31200.0,20.8211,20.848,20.8211,20.8301,31200.0
2015-10-27 10:40:00,23.2,23.21,23.19,23.21,10800.0,20.8301,20.839,20.8211,20.839,10800.0
2015-10-27 10:45:00,23.22,23.22,23.21,23.21,2000.0,20.848,20.848,20.839,20.839,2000.0
2015-10-27 10:50:00,23.21,23.23,23.2,23.2,9200.0,20.839,20.857,20.8301,20.8301,9200.0
2015-10-27 10:55:00,23.2,23.24,23.2,23.24,4800.0,20.8301,20.866,20.8301,20.866,4800.0
2015-10-27 11:00:00,23.24,23.28,23.23,23.28,10400.0,20.866,20.9019,20.857,20.9019,10400.0
2015-10-27 11:05:00,23.28,23.29,23.27,23.27,3320.0,20.9019,20.9109,20.8929,20.8929,3320.0
2015-10-27 11:10:00,23.26,23.26,23.25,23.25,2400.0,20.8839,20.8839,20.8749,20.8749,2400.0
2015-10-27 11:15:00,23.24,23.24,23.22,23.22,10820.0,20.866,20.866,20.848,20.848,10820.0
2015-10-27 11:20:00,23.22,23.25,23.22,23.25,6800.0,20.848,20.8749,20.848,20.8749,6800.0
2015-10-27 11:25:00,23.24,23.24,23.22,23.22,3200.0,20.866,20.866,20.848,20.848,3200.0
2015-10-27 11:30:00,23.2,23.22,23.19,23.19,11148.0,20.8301,20.848,20.8211,20.8211,11148.0
2015-10-27 11:35:00,23.18,23.2,23.17,23.2,5200.0,20.8121,20.8301,20.8031,20.8301,5200.0
2015-10-27 11:40:00,23.18,23.2,23.17,23.19,6800.0,20.8121,20.8301,20.8031,20.8211,6800.0
2015-10-27 11:45:00,23.19,23.2,23.18,23.2,4000.0,20.8211,20.8301,20.8121,20.8301,4000.0
2015-10-27 11:50:00,23.19,23.19,23.15,23.15,8680.0,20.8211,20.8211,20.7852,20.7852,8680.0
2015-10-27 11:55:00,23.14,23.16,23.14,23.15,10400.0,20.7762,20.7941,20.7762,20.7852,10400.0
2015-10-27 12:00:00,23.16,23.17,23.13,23.15,10552.0,20.7941,20.8031,20.7672,20.7852,10552.0
2015-10-27 12:05:00,23.14,23.17,23.14,23.17,5892.0,20.7762,20.8031,20.7762,20.8031,5892.0
2015-10-27 12:10:00,23.16,23.16,23.16,23.16,800.0,20.7941,20.7941,20.7941,20.7941,800.0
2015-10-27 12:15:00,23.16,23.16,23.16,23.16,4800.0,20.7941,20.7941,20.7941,20.7941,4800.0
2015-10-27 12:20:00,23.16,23.17,23.16,23.17,6892.0,20.7941,20.8031,20.7941,20.8031,6892.0
2015-10-27 12:25:00,23.18,23.19,23.17,23.17,16088.0,20.8121,20.8211,20.8031,20.8031,16088.0
2015-10-27 12:30:00,23.17,23.17,23.13,23.13,5256.0,20.8031,20.8031,20.7672,20.7672,5256.0
2015-10-27 12:35:00,23.14,23.17,23.14,23.17,7196.0,20.7762,20.8031,20.7762,20.8031,7196.0
2015-10-27 12:40:00,23.17,23.18,23.16,23.18,10000.0,20.8031,20.8121,20.7941,20.8121,10000.0
2015-10-27 12:45:00,23.2,23.21,23.2,23.2,6256.0,20.8301,20.839,20.8301,20.8301,6256.0
2015-10-27 12:50:00,23.2,23.2,23.19,23.19,5600.0,20.8301,20.8301,20.8211,20.8211,5600.0
2015-10-27 12:55:00,23.19,23.19,23.15,23.15,6000.0,20.8211,20.8211,20.7852,20.7852,6000.0
2015-10-27 13:00:00,23.13,23.13,23.09,23.1,10400.0,20.7672,20.7672,20.7313,20.7403,10400.0
2015-10-27 13:05:00,23.09,23.11,23.09,23.11,4800.0,20.7313,20.7492,20.7313,20.7492,4800.0
2015-10-27 13:10:00,23.11,23.11,23.1,23.1,4000.0,20.7492,20.7492,20.7403,20.7403,4000.0
2015-10-27 13:15:00,23.09,23.11,23.09,23.11,9600.0,20.7313,20.7492,20.7313,20.7492,9600.0
2015-10-27 13:20:00,23.11,23.11,23.09,23.1,10800.0,20.7492,20.7492,20.7313,20.7403,10800.0
2015-10-27 13:25:00,23.09,23.09,23.08,23.08,8000.0,20.7313,20.7313,20.7223,20.7223,8000.0
2015-10-27 13:30:00,23.09,23.09,23.07,23.07,52356.0,20.7313,20.7313,20.7133,20.7133,52356.0
2015-10-27 13:35:00,23.07,23.07,23.06,23.07,4400.0,20.7133,20.7133,20.7044,20.7133,4400.0
2015-10-27 13:40:00,23.07,23.07,23.06,23.06,12032.0,20.7133,20.7133,20.7044,20.7044,12032.0
2015-10-27 13:45:00,23.07,23.07,23.06,23.06,16908.0,20.7133,20.7133,20.7044,20.7044,16908.0
2015-10-27 13:50:00,23.06,23.06,23.03,23.05,13296.0,20.7044,20.7044,20.6774,20.6954,13296.0
2015-10-27 13:55:00,23.05,23.07,23.05,23.07,13200.0,20.6954,20.7133,20.6954,20.7133,13200.0
2015-10-27 14:00:00,23.07,23.1,23.07,23.1,6400.0,20.7133,20.7403,20.7133,20.7403,6400.0
2015-10-27 14:05:00,23.1,23.11,23.1,23.11,4000.0,20.7403,20.7492,20.7403,20.7492,4000.0
2015-10-27 14:10:00,23.11,23.11,23.1,23.1,12492.0,20.7492,20.7492,20.7403,20.7403,12492.0
2015-10-27 14:15:00,23.1,23.1,23.08,23.08,11600.0,20.7403,20.7403,20.7223,20.7223,11600.0
2015-10-27 14:20:00,23.08,23.08,23.07,23.08,6200.0,20.7223,20.7223,20.7133,20.7223,6200.0
2015-10-27 14:25:00,23.08,23.09,23.08,23.09,8000.0,20.7223,20.7313,20.7223,20.7313,8000.0
2015-10-27 14:30:00,23.09,23.09,23.08,23.09,7600.0,20.7313,20.7313,20.7223,20.7313,7600.0
2015-10-27 14:35:00,23.09,23.11,23.09,23.11,7200.0,20.7313,20.7492,20.7313,20.7492,7200.0
2015-10-27 14:40:00,23.11,23.11,23.08,23.08,9760.0,20.7492,20.7492,20.7223,20.7223,9760.0
2015-10-27 14:45:00,23.08,23.08,23.06,23.08,20276.0,20.7223,20.7223,20.7044,20.7223,20276.0
2015-10-27 14:50:00,23.07,23.09,23.07,23.09,8800.0,20.7133,20.7313,20.7133,20.7313,8800.0
2015-10-27 14:55:00,23.09,23.09,23.07,23.07,10144.0,20.7313,20.7313,20.7133,20.7133,10144.0
2015-10-27 15:00:00,23.08,23.09,23.08,23.09,9780.0,20.7223,20.7313,20.7223,20.7313,9780.0
2015-10-27 15:05:00,23.08,23.09,23.08,23.08,24000.0,20.7223,20.7313,20.7223,20.7223,24000.0
2015-10-27 15:10:00,23.08,23.11,23.08,23.1,30400.0,20.7223,20.7492,20.7223,20.7403,30400.0
2015-10-27 15:15:00,23.1,23.1,23.08,23.09,17448.0,20.7403,20.7403,20.7223,20.7313,17448.0
2015-10-27 15:20:00,23.08,23.12,23.08,23.11,22552.0,20.7223,20.7582,20.7223,20.7492,22552.0
2015-10-27 15:25:00,23.11,23.13,23.11,23.11,14464.0,20.7492,20.7672,20.7492,20.7492,14464.0
2015-10-27 15:30:00,23.12,23.14,23.11,23.11,36636.0,20.7582,20.7762,20.7492,20.7492,36636.0
2015-10-27 15:35:00,23.11,23.11,23.08,23.08,18164.0,20.7492,20.7492,20.7223,20.7223,18164.0
2015-10-27 15:40:00,23.1,23.12,23.1,23.11,24400.0,20.7403,20.7582,20.7403,20.7492,24400.0
2015-10-27 15:45:00,23.11,23.11,23.09,23.11,18400.0,20.7492,20.7492,20.7313,20.7492,18400.0
2015-10-27 15:50:00,23.11,23.15,23.11,23.15,142888.0,20.7492,20.7852,20.7492,20.7852,142888.0
2015-10-27 15:55:00,23.15,23.17,23.14,23.16,167208.0,20.7852,20.8031,20.7762,20.7941,167208.0
2015-10-28 09:30:00,23.31,23.59,23.22,23.29,80832.0,20.9288,21.1802,20.848,20.9109,80832.0
2015-10-28 09:35:00,23.28,23.3,23.18,23.23,16800.0,20.9019,20.9198,20.8121,20.857,16800.0
2015-10-28 09:40:00,23.23,23.25,23.19,23.24,21280.0,20.857,20.8749,20.8211,20.866,21280.0
2015-10-28 09:45:00,23.23,23.23,23.21,23.22,36000.0,20.857,20.857,20.839,20.848,36000.0
2015-10-28 09:50:00,23.23,23.3,23.23,23.27,104968.0,20.857,20.9198,20.857,20.8929,104968.0
2015-10-28 09:55:00,23.26,23.28,23.23,23.25,31200.0,20.8839,20.9019,20.857,20.8749,31200.0
2015-10-28 10:00:00,23.27,23.36,23.27,23.35,76000.0,20.8929,20.9737,20.8929,20.9647,76000.0
2015-10-28 10:05:00,23.36,23.36,23.31,23.32,10400.0,20.9737,20.9737,20.9288,20.9378,10400.0
2015-10-28 10:10:00,23.32,23.32,23.29,23.29,38696.0,20.9378,20.9378,20.9109,20.9109,38696.0
2015-10-28 10:15:00,23.28,23.3,23.28,23.28,10632.0,20.9019,20.9198,20.9019,20.9019,10632.0
2015-10-28 10:20:00,23.26,23.28,23.24,23.25,15200.0,20.8839,20.9019,20.866,20.8749,15200.0
2015-10-28 10:25:00,23.24,23.24,23.23,23.23,18152.0,20.866,20.866,20.857,20.857,18152.0
2015-10-28 10:30:00,23.24,23.25,23.24,23.24,11688.0,20.866,20.8749,20.866,20.866,11688.0
2015-10-28 10:35:00,23.24,23.24,23.22,23.24,22400.0,20.866,20.866,20.848,20.866,22400.0
2015-10-28 10:40:00,23.25,23.28,23.25,23.25,39440.0,20.8749,20.9019,20.8749,20.8749,39440.0
2015-10-28 10:45:00,23.26,23.29,23.25,23.28,20032.0,20.8839,20.9109,20.8749,20.9019,20032.0
2015-10-28 10:50:00,23.28,23.28,23.25,23.25,36184.0,20.9019,20.9019,20.8749,20.8749,36184.0
2015-10-28 10:55:00,23.26,23.28,23.25,23.27,30544.0,20.8839,20.9019,20.8749,20.8929,30544.0
2015-10-28 11:00:00,23.28,23.29,23.28,23.29,27200.0,20.9019,20.9109,20.9019,20.9109,27200.0
2015-10-28 11:05:00,23.29,23.3,23.28,23.28,18400.0,20.9109,20.9198,20.9019,20.9019,18400.0
2015-10-28 11:10:00,23.28,23.3,23.27,23.28,26936.0,20.9019,20.9198,20.8929,20.9019,26936.0
2015-10-28 11:15:00,23.27,23.27,23.26,23.26,15200.0,20.8929,20.8929,20.8839,20.8839,15200.0
2015-10-28 11:20:00,23.26,23.27,23.24,23.24,6400.0,20.8839,20.8929,20.866,20.866,6400.0
2015-10-28 11:25:00,23.25,23.26,23.24,23.25,7200.0,20.8749,20.8839,20.866,20.8749,7200.0
2015-10-28 11:30:00,23.27,23.27,23.25,23.25,21928.0,20.8929,20.8929,20.8749,20.8749,21928.0
2015-10-28 11:35:00,23.25,23.26,23.24,23.24,12000.0,20.8749,20.8839,20.866,20.866,12000.0
2015-10-28 11:40:00,23.24,23.24,23.24,23.24,15200.0,20.866,20.866,20.866,20.866,15200.0
2015-10-28 11:45:00,23.25,23.25,23.23,23.23,21584.0,20.8749,20.8749,20.857,20.857,21584.0
2015-10-28 11:50:00,23.23,23.25,23.23,23.24,25192.0,20.857,20.8749,20.857,20.866,25192.0
2015-10-28 11:55:00,23.24,23.27,23.23,23.27,85696.0,20.866,20.8929,20.857,20.8929,85696.0
2015-10-28 12:00:00,23.27,23.27,23.23,23.23,10480.0,20.8929,20.8929,20.857,20.857,10480.0
2015-10-28 12:05:00,23.24,23.25,23.23,23.23,18400.0,20.866,20.8749,20.857,20.857,18400.0
2015-10-28 12:10:00,23.24,23.25,23.24,23.25,26400.0,20.866,20.8749,20.866,20.8749,26400.0
2015-10-28 12:15:00,23.25,23.25,23.24,23.25,14400.0,20.8749,20.8749,20.866,20.8749,14400.0
2015-10-28 12:20:00,23.25,23.25,23.23,23.23,11200.0,20.8749,20.8749,20.857,20.857,11200.0
2015-10-28 12:25:00,23.23,23.24,23.23,23.24,29432.0,20.857,20.866,20.857,20.866,29432.0
2015-10-28 12:30:00,23.23,23.23,23.22,23.22,11200.0,20.857,20.857,20.848,20.848,11200.0
2015-10-28 12:35:00,23.23,23.23,23.22,23.22,12000.0,20.857,20.857,20.848,20.848,12000.0
2015-10-28 12:40:00,23.21,23.21,23.18,23.19,8800.0,20.839,20.839,20.8121,20.8211,8800.0
2015-10-28 12:45:00,23.18,23.19,23.18,23.18,12296.0,20.8121,20.8211,20.8121,20.8121,12296.0
2015-10-28 12:50:00,23.19,23.2,23.18,23.2,37656.0,20.8211,20.8301,20.8121,20.8301,37656.0
2015-10-28 12:55:00,23.19,23.19,23.18,23.18,13600.0,20.8211,20.8211,20.8121,20.8121,13600.0
2015-10-28 13:00:00,23.18,23.2,23.17,23.19,27200.0,20.8121,20.8301,20.8031,20.8211,27200.0
2015-10-28 13:05:00,23.19,23.19,23.18,23.18,12000.0,20.8211,20.8211,20.8121,20.8121,12000.0
2015-10-28 13:10:00,23.19,23.19,23.18,23.18,8000.0,20.8211,20.8211,20.8121,20.8121,8000.0
2015-10-28 13:15:00,23.18,23.2,23.18,23.2,10640.0,20.8121,20.8301,20.8121,20.8301,10640.0
2015-10-28 13:20:00,23.2,23.2,23.19,23.19,9104.0,20.8301,20.8301,20.8211,20.8211,9104.0
2015-10-28 13:25:00,23.19,23.2,23.18,23.19,8000.0,20.8211,20.8301,20.8121,20.8211,8000.0
2015-10-28 13:30:00,23.18,23.2,23.18,23.19,4944.0,20.8121,20.8301,20.8121,20.8211,4944.0
2015-10-28 13:35:00,23.2,23.21,23.19,23.21,20800.0,20.8301,20.839,20.8211,20.839,20800.0
2015-10-28 13:40:00,23.22,23.23,23.21,23.23,25848.0,20.848,20.857,20.839,20.857,25848.0
2015-10-28 13:45:00,23.23,23.24,23.23,23.24,19200.0,20.857,20.866,20.857,20.866,19200.0
2015-10-28 13:50:00,23.24,23.24,23.23,23.23,18400.0,20.866,20.866,20.857,20.857,18400.0
2015-10-28 13:55:00,23.22,23.28,23.22,23.28,21312.0,20.848,20.9019,20.848,20.9019,21312.0
2015-10-28 14:00:00,23.26,23.27,23.09,23.13,95600.0,20.8839,20.8929,20.7313,20.7672,95600.0
2015-10-28 14:05:00,23.14,23.15,23.11,23.15,13600.0,20.7762,20.7852,20.7492,20.7852,13600.0
2015-10-28 14:10:00,23.14,23.15,23.03,23.04,42032.0,20.7762,20.7852,20.6774,20.6864,42032.0
2015-10-28 14:15:00,23.04,23.06,23.04,23.05,13600.0,20.6864,20.7044,20.6864,20.6954,13600.0
2015-10-28 14:20:00,23.04,23.1,23.04,23.09,45920.0,20.6864,20.7403,20.6864,20.7313,45920.0
2015-10-28 14:25:00,23.1,23.11,23.1,23.11,22400.0,20.7403,20.7492,20.7403,20.7492,22400.0
2015-10-28 14:30:00,23.09,23.09,23.05,23.06,20776.0,20.7313,20.7313,20.6954,20.7044,20776.0
2015-10-28 14:35:00,23.06,23.12,23.06,23.12,53376.0,20.7044,20.7582,20.7044,20.7582,53376.0
2015-10-28 14:40:00,23.13,23.16,23.13,23.14,36152.0,20.7672,20.7941,20.7672,20.7762,36152.0
2015-10-28 14:45:00,23.13,23.15,23.12,23.12,34640.0,20.7672,20.7852,20.7582,20.7582,34640.0
2015-10-28 14:50:00,23.13,23.2,23.11,23.18,35384.0,20.7672,20.8301,20.7492,20.8121,35384.0
2015-10-28 14:55:00,23.18,23.18,23.15,23.18,16000.0,20.8121,20.8121,20.7852,20.8121,16000.0
2015-10-28 15:00:00,23.17,23.2,23.16,23.19,26640.0,20.8031,20.8301,20.7941,20.8211,26640.0
2015-10-28 15:05:00,23.2,23.23,23.2,23.22,64000.0,20.8301,20.857,20.8301,20.848,64000.0
2015-10-28 15:10:00,23.23,23.23,23.21,23.21,13600.0,20.857,20.857,20.839,20.839,13600.0
2015-10-28 15:15:00,23.22,23.22,23.19,23.2,29600.0,20.848,20.848,20.8211,20.8301,29600.0
2015-10-28 15:20:00,23.18,23.18,23.16,23.18,16800.0,20.8121,20.8121,20.7941,20.8121,16800.0
2015-10-28 15:25:00,23.18,23.2,23.18,23.2,73760.0,20.8121,20.8301,20.8121,20.8301,73760.0
2015-10-28 15:30:00,23.2,23.22,23.17,23.17,176032.0,20.8301,20.848,20.8031,20.8031,176032.0
2015-10-28 15:35:00,23.17,23.22,23.17,23.22,129864.0,20.8031,20.848,20.8031,20.848,129864.0
2015-10-28 15:40:00,23.22,23.24,23.21,23.24,75168.0,20.848,20.866,20.839,20.866,75168.0
2015-10-28 15:45:00,23.24,23.25,23.23,23.23,75472.0,20.866,20.8749,20.857,20.857,75472.0
2015-10-28 15:50:00,23.23,23.25,23.22,23.25,250976.0,20.857,20.8749,20.848,20.8749,250976.0
2015-10-28 15:55:00,23.25,23.25,23.23,23.25,369960.0,20.8749,20.8749,20.857,20.8749,369960.0
2015-10-29 09:30:00,23.25,23.39,23.14,23.14,43416.0,20.8749,21.0006,20.7762,20.7762,43416.0
2015-10-29 09:35:00,23.18,23.27,23.12,23.23,15552.0,20.8121,20.8929,20.7582,20.857,15552.0
2015-10-29 09:40:00,23.19,23.24,23.16,23.22,30844.0,20.8211,20.866,20.7941,20.848,30844.0
2015-10-29 09:45:00,23.22,23.29,23.18,23.18,36800.0,20.848,20.9109,20.8121,20.8121,36800.0
2015-10-29 09:50:00,23.18,23.19,23.14,23.14,15200.0,20.8121,20.8211,20.7762,20.7762,15200.0
2015-10-29 09:55:00,23.15,23.2,23.15,23.19,8800.0,20.7852,20.8301,20.7852,20.8211,8800.0
2015-10-29 10:00:00,23.21,23.21,23.13,23.17,9468.0,20.839,20.839,20.7672,20.8031,9468.0
2015-10-29 10:05:00,23.17,23.2,23.17,23.18,10012.0,20.8031,20.8301,20.8031,20.8121,10012.0
2015-10-29 10:10:00,23.18,23.19,23.17,23.18,9200.0,20.8121,20.8211,20.8031,20.8121,9200.0
2015-10-29 10:15:00,23.17,23.17,23.13,23.15,15700.0,20.8031,20.8031,20.7672,20.7852,15700.0
2015-10-29 10:20:00,23.14,23.16,23.11,23.11,9264.0,20.7762,20.7941,20.7492,20.7492,9264.0
2015-10-29 10:25:00,23.1,23.12,23.08,23.08,15200.0,20.7403,20.7582,20.7223,20.7223,15200.0
2015-10-29 10:30:00,23.07,23.1,23.07,23.1,14000.0,20.7133,20.7403,20.7133,20.7403,14000.0
2015-10-29 10:35:00,23.11,23.12,23.08,23.09,10800.0,20.7492,20.7582,20.7223,20.7313,10800.0
2015-10-29 10:40:00,23.08,23.12,23.08,23.11,6800.0,20.7223,20.7582,20.7223,20.7492,6800.0
2015-10-29 10:45:00,23.11,23.11,23.06,23.08,10000.0,20.7492,20.7492,20.7044,20.7223,10000.0
2015-10-29 10:50:00,23.08,23.1,23.07,23.09,9328.0,20.7223,20.7403,20.7133,20.7313,9328.0
2015-10-29 10:55:00,23.1,23.12,23.09,23.1,9600.0,20.7403,20.7582,20.7313,20.7403,9600.0
2015-10-29 11:00:00,23.1,23.12,23.09,23.11,6296.0,20.7403,20.7582,20.7313,20.7492,6296.0
2015-10-29 11:05:00,23.1,23.11,23.1,23.11,4644.0,20.7403,20.7492,20.7403,20.7492,4644.0
2015-10-29 11:10:00,23.11,23.13,23.11,23.12,7200.0,20.7492,20.7672,20.7492,20.7582,7200.0
2015-10-29 11:15:00,23.12,23.16,23.11,23.16,8800.0,20.7582,20.7941,20.7492,20.7941,8800.0
2015-10-29 11:20:00,23.16,23.16,23.14,23.16,8400.0,20.7941,20.7941,20.7762,20.7941,8400.0
2015-10-29 11:25:00,23.16,23.17,23.13,23.16,13840.0,20.7941,20.8031,20.7672,20.7941,13840.0
2015-10-29 11:30:00,23.17,23.18,23.16,23.18,6000.0,20.8031,20.8121,20.7941,20.8121,6000.0
2015-10-29 11:35:00,23.18,23.18,23.16,23.17,3600.0,20.8121,20.8121,20.7941,20.8031,3600.0
2015-10-29 11:40:00,23.17,23.17,23.16,23.16,5600.0,20.8031,20.8031,20.7941,20.7941,5600.0
2015-10-29 11:45:00,23.17,23.17,23.14,23.14,5480.0,20.8031,20.8031,20.7762,20.7762,5480.0
2015-10-29 11:50:00,23.15,23.15,23.14,23.14,6000.0,20.7852,20.7852,20.7762,20.7762,6000.0
2015-10-29 11:55:00,23.15,23.16,23.15,23.16,9600.0,20.7852,20.7941,20.7852,20.7941,9600.0
2015-10-29 12:00:00,23.16,23.16,23.12,23.13,45348.0,20.7941,20.7941,20.7582,20.7672,45348.0
2015-10-29 12:05:00,23.13,23.14,23.1,23.1,14800.0,20.7672,20.7762,20.7403,20.7403,14800.0
2015-10-29 12:10:00,23.11,23.12,23.11,23.12,23520.0,20.7492,20.7582,20.7492,20.7582,23520.0
2015-10-29 12:15:00,23.12,23.13,23.11,23.11,12488.0,20.7582,20.7672,20.7492,20.7492,12488.0
2015-10-29 12:20:00,23.11,23.13,23.11,23.12,8400.0,20.7492,20.7672,20.7492,20.7582,8400.0
2015-10-29 12:25:00,23.11,23.14,23.11,23.14,12660.0,20.7492,20.7762,20.7492,20.7762,12660.0
2015-10-29 12:30:00,23.14,23.15,23.13,23.15,8552.0,20.7762,20.7852,20.7672,20.7852,8552.0
2015-10-29 12:35:00,23.15,23.15,23.12,23.12,7200.0,20.7852,20.7852,20.7582,20.7582,7200.0
2015-10-29 12:40:00,23.12,23.14,23.12,23.14,10852.0,20.7582,20.7762,20.7582,20.7762,10852.0
2015-10-29 12:45:00,23.15,23.15,23.13,23.13,10800.0,20.7852,20.7852,20.7672,20.7672,10800.0
2015-10-29 12:50:00,23.13,23.14,23.12,23.12,6800.0,20.7672,20.7762,20.7582,20.7582,6800.0
2015-10-29 12:55:00,23.11,23.11,23.1,23.11,8856.0,20.7492,20.7492,20.7403,20.7492,8856.0
2015-10-29 13:00:00,23.11,23.13,23.11,23.12,8532.0,20.7492,20.7672,20.7492,20.7582,8532.0
2015-10-29 13:05:00,23.12,23.13,23.11,23.12,10160.0,20.7582,20.7672,20.7492,20.7582,10160.0
2015-10-29 13:10:00,23.11,23.12,23.11,23.11,7000.0,20.7492,20.7582,20.7492,20.7492,7000.0
2015-10-29 13:15:00,23.12,23.13,23.11,23.11,24920.0,20.7582,20.7672,20.7492,20.7492,24920.0
2015-10-29 13:20:00,23.1,23.11,23.1,23.11,3600.0,20.7403,20.7492,20.7403,20.7492,3600.0
2015-10-29 13:25:00,23.11,23.11,23.09,23.09,10800.0,20.7492,20.7492,20.7313,20.7313,10800.0
2015-10-29 13:30:00,23.09,23.1,23.09,23.09,14560.0,20.7313,20.7403,20.7313,20.7313,14560.0
2015-10-29 13:35:00,23.09,23.09,23.07,23.07,4144.0,20.7313,20.7313,20.7133,20.7133,4144.0
2015-10-29 13:40:00,23.07,23.07,23.05,23.06,18400.0,20.7133,20.7133,20.6954,20.7044,18400.0
2015-10-29 13:45:00,23.06,23.06,23.05,23.05,8400.0,20.7044,20.7044,20.6954,20.6954,8400.0
2015-10-29 13:50:00,23.04,23.04,23.02,23.04,22492.0,20.6864,20.6864,20.6684,20.6864,22492.0
2015-10-29 13:55:00,23.03,23.03,23.02,23.03,17024.0,20.6774,20.6774,20.6684,20.6774,17024.0
2015-10-29 14:00:00,23.03,23.04,23.02,23.04,10800.0,20.6774,20.6864,20.6684,20.6864,10800.0
2015-10-29 14:05:00,23.04,23.04,23.03,23.03,12432.0,20.6864,20.6864,20.6774,20.6774,12432.0
2015-10-29 14:10:00,23.03,23.05,23.03,23.05,9736.0,20.6774,20.6954,20.6774,20.6954,9736.0
2015-10-29 14:15:00,23.04,23.06,23.04,23.05,7236.0,20.6864,20.7044,20.6864,20.6954,7236.0
2015-10-29 14:20:00,23.05,23.07,23.05,23.07,10800.0,20.6954,20.7133,20.6954,20.7133,10800.0
2015-10-29 14:25:00,23.07,23.08,23.06,23.06,12800.0,20.7133,20.7223,20.7044,20.7044,12800.0
2015-10-29 14:30:00,23.07,23.07,23.06,23.07,9164.0,20.7133,20.7133,20.7044,20.7133,9164.0
2015-10-29 14:35:00,23.07,23.07,23.06,23.06,9400.0,20.7133,20.7133,20.7044,20.7044,9400.0
2015-10-29 14:40:00,23.06,23.07,23.06,23.06,24364.0,20.7044,20.7133,20.7044,20.7044,24364.0
2015-10-29 14:45:00,23.06,23.06,23.05,23.06,19600.0,20.7044,20.7044,20.6954,20.7044,19600.0
2015-10-29 14:50:00,23.05,23.07,23.05,23.07,20800.0,20.6954,20.7133,20.6954,20.7133,20800.0
2015-10-29 14:55:00,23.07,23.07,23.06,23.07,5200.0,20.7133,20.7133,20.7044,20.7133,5200.0
2015-10-29 15:00:00,23.07,23.07,23.06,23.06,17268.0,20.7133,20.7133,20.7044,20.7044,17268.0
2015-10-29 15:05:00,23.06,23.06,23.05,23.06,24400.0,20.7044,20.7044,20.6954,20.7044,24400.0
2015-10-29 15:10:00,23.05,23.06,23.03,23.04,78936.0,20.6954,20.7044,20.6774,20.6864,78936.0
2015-10-29 15:15:00,23.04,23.06,23.04,23.05,48376.0,20.6864,20.7044,20.6864,20.6954,48376.0
2015-10-29 15:20:00,23.06,23.06,23.05,23.05,32116.0,20.7044,20.7044,20.6954,20.6954,32116.0
2015-10-29 15:25:00,23.05,23.06,23.05,23.05,31460.0,20.6954,20.7044,20.6954,20.6954,31460.0
2015-10-29 15:30:00,23.05,23.05,23.04,23.04,50592.0,20.6954,20.6954,20.6864,20.6864,50592.0
2015-10-29 15:35:00,23.04,23.07,23.04,23.07,56456.0,20.6864,20.7133,20.6864,20.7133,56456.0
2015-10-29 15:40:00,23.07,23.07,23.05,23.07,59468.0,20.7133,20.7133,20.6954,20.7133,59468.0
2015-10-29 15:45:00,23.07,23.07,23.06,23.06,46816.0,20.7133,20.7133,20.7044,20.7044,46816.0
2015-10-29 15:50:00,23.06,23.1,23.06,23.08,121860.0,20.7044,20.7403,20.7044,20.7223,121860.0
2015-10-29 15:55:00,23.08,23.09,23.08,23.09,131760.0,20.7223,20.7313,20.7223,20.7313,131760.0
2015-10-30 09:30:00,23.13,23.19,23.13,23.19,21008.0,20.7672,20.8211,20.7672,20.8211,21008.0
2015-10-30 09:35:00,23.16,23.16,23.08,23.16,16300.0,20.7941,20.7941,20.7223,20.7941,16300.0
2015-10-30 09:40:00,23.17,23.22,23.16,23.21,24220.0,20.8031,20.848,20.7941,20.839,24220.0
2015-10-30 09:45:00,23.21,23.24,23.18,23.18,55416.0,20.839,20.866,20.8121,20.8121,55416.0
2015-10-30 09:50:00,23.18,23.2,23.18,23.19,5000.0,20.8121,20.8301,20.8121,20.8211,5000.0
2015-10-30 09:55:00,23.19,23.22,23.17,23.17,52400.0,20.8211,20.848,20.8031,20.8031,52400.0
2015-10-30 10:00:00,23.18,23.18,23.13,23.14,29672.0,20.8121,20.8121,20.7672,20.7762,29672.0
2015-10-30 10:05:00,23.16,23.16,23.12,23.14,28552.0,20.7941,20.7941,20.7582,20.7762,28552.0
2015-10-30 10:10:00,23.14,23.17,23.12,23.17,29604.0,20.7762,20.8031,20.7582,20.8031,29604.0
2015-10-30 10:15:00,23.16,23.2,23.16,23.2,9600.0,20.7941,20.8301,20.7941,20.8301,9600.0
2015-10-30 10:20:00,23.19,23.2,23.16,23.17,11600.0,20.8211,20.8301,20.7941,20.8031,11600.0
2015-10-30 10:25:00,23.16,23.16,23.13,23.13,9656.0,20.7941,20.7941,20.7672,20.7672,9656.0
2015-10-30 10:30:00,23.12,23.16,23.12,23.16,8732.0,20.7582,20.7941,20.7582,20.7941,8732.0
2015-10-30 10:35:00,23.17,23.17,23.15,23.15,16404.0,20.8031,20.8031,20.7852,20.7852,16404.0
2015-10-30 10:40:00,23.15,23.2,23.15,23.2,9600.0,20.7852,20.8301,20.7852,20.8301,9600.0
2015-10-30 10:45:00,23.22,23.24,23.22,23.23,38800.0,20.848,20.866,20.848,20.857,38800.0
2015-10-30 10:50:00,23.23,23.24,23.23,23.23,7200.0,20.857,20.866,20.857,20.857,7200.0
2015-10-30 10:55:00,23.23,23.24,23.22,23.24,7616.0,20.857,20.866,20.848,20.866,7616.0
2015-10-30 11:00:00,23.24,23.25,23.22,23.22,7200.0,20.866,20.8749,20.848,20.848,7200.0
2015-10-30 11:05:00,23.22,23.27,23.22,23.27,30628.0,20.848,20.8929,20.848,20.8929,30628.0
2015-10-30 11:10:00,23.28,23.28,23.27,23.28,14400.0,20.9019,20.9019,20.8929,20.9019,14400.0
2015-10-30 11:15:00,23.27,23.3,23.26,23.3,30240.0,20.8929,20.9198,20.8839,20.9198,30240.0
2015-10-30 11:20:00,23.3,23.3,23.29,23.3,11200.0,20.9198,20.9198,20.9109,20.9198,11200.0
2015-10-30 11:25:00,23.3,23.31,23.29,23.31,18000.0,20.9198,20.9288,20.9109,20.9288,18000.0
2015-10-30 11:30:00,23.31,23.31,23.3,23.31,5560.0,20.9288,20.9288,20.9198,20.9288,5560.0
2015-10-30 11:35:00,23.3,23.3,23.28,23.29,11980.0,20.9198,20.9198,20.9019,20.9109,11980.0
2015-10-30 11:40:00,23.29,23.3,23.29,23.3,9708.0,20.9109,20.9198,20.9109,20.9198,9708.0
2015-10-30 11:45:00,23.3,23.3,23.3,23.3,1200.0,20.9198,20.9198,20.9198,20.9198,1200.0
2015-10-30 11:50:00,23.3,23.31,23.3,23.3,18048.0,20.9198,20.9288,20.9198,20.9198,18048.0
2015-10-30 11:55:00,23.3,23.31,23.3,23.31,13992.0,20.9198,20.9288,20.9198,20.9288,13992.0
2015-10-30 12:00:00,23.3,23.3,23.27,23.28,9304.0,20.9198,20.9198,20.8929,20.9019,9304.0
2015-10-30 12:05:00,23.28,23.28,23.26,23.26,4400.0,20.9019,20.9019,20.8839,20.8839,4400.0
2015-10-30 12:10:00,23.27,23.28,23.25,23.25,10400.0,20.8929,20.9019,20.8749,20.8749,10400.0
2015-10-30 12:15:00,23.25,23.26,23.25,23.25,2800.0,20.8749,20.8839,20.8749,20.8749,2800.0
2015-10-30 12:20:00,23.26,23.29,23.25,23.25,25844.0,20.8839,20.9109,20.8749,20.8749,25844.0
2015-10-30 12:25:00,23.25,23.25,23.23,23.25,16332.0,20.8749,20.8749,20.857,20.8749,16332.0
2015-10-30 12:30:00,23.25,23.26,23.25,23.26,13308.0,20.8749,20.8839,20.8749,20.8839,13308.0
2015-10-30 12:35:00,23.25,23.26,23.25,23.25,6000.0,20.8749,20.8839,20.8749,20.8749,6000.0
2015-10-30 12:40:00,23.26,23.27,23.25,23.27,4400.0,20.8839,20.8929,20.8749,20.8929,4400.0
2015-10-30 12:45:00,23.27,23.28,23.27,23.27,2800.0,20.8929,20.9019,20.8929,20.8929,2800.0
2015-10-30 12:50:00,23.27,23.29,23.27,23.29,15628.0,20.8929,20.9109,20.8929,20.9109,15628.0
2015-10-30 12:55:00,23.29,23.31,23.29,23.3,12800.0,20.9109,20.9288,20.9109,20.9198,12800.0
2015-10-30 13:00:00,23.31,23.32,23.31,23.32,20952.0,20.9288,20.9378,20.9288,20.9378,20952.0
2015-10-30 13:05:00,23.33,23.33,23.31,23.31,6000.0,20.9468,20.9468,20.9288,20.9288,6000.0
2015-10-30 13:10:00,23.32,23.32,23.3,23.3,2800.0,20.9378,20.9378,20.9198,20.9198,2800.0
2015-10-30 13:15:00,23.31,23.32,23.31,23.32,5200.0,20.9288,20.9378,20.9288,20.9378,5200.0
2015-10-30 13:20:00,23.32,23.33,23.32,23.32,10516.0,20.9378,20.9468,20.9378,20.9378,10516.0
2015-10-30 13:25:00,23.31,23.32,23.31,23.32,7200.0,20.9288,20.9378,20.9288,20.9378,7200.0
2015-10-30 13:30:00,23.31,23.32,23.31,23.32,15104.0,20.9288,20.9378,20.9288,20.9378,15104.0
2015-10-30 13:35:00,23.31,23.32,23.3,23.31,8720.0,20.9288,20.9378,20.9198,20.9288,8720.0
2015-10-30 13:40:00,23.3,23.31,23.3,23.31,6924.0,20.9198,20.9288,20.9198,20.9288,6924.0
2015-10-30 13:45:00,23.31,23.34,23.31,23.33,6976.0,20.9288,20.9558,20.9288,20.9468,6976.0
2015-10-30 13:50:00,23.33,23.34,23.31,23.31,19824.0,20.9468,20.9558,20.9288,20.9288,19824.0
2015-10-30 13:55:00,23.31,23.33,23.31,23.32,5688.0,20.9288,20.9468,20.9288,20.9378,5688.0
2015-10-30 14:00:00,23.32,23.33,23.31,23.33,19932.0,20.9378,20.9468,20.9288,20.9468,19932.0
2015-10-30 14:05:00,23.32,23.32,23.32,23.32,14400.0,20.9378,20.9378,20.9378,20.9378,14400.0
2015-10-30 14:10:00,23.31,23.35,23.31,23.34,21556.0,20.9288,20.9647,20.9288,20.9558,21556.0
2015-10-30 14:15:00,23.33,23.34,23.33,23.34,11780.0,20.9468,20.9558,20.9468,20.9558,11780.0
2015-10-30 14:20:00,23.34,23.34,23.31,23.32,25664.0,20.9558,20.9558,20.9288,20.9378,25664.0
2015-10-30 14:25:00,23.32,23.33,23.32,23.33,13200.0,20.9378,20.9468,20.9378,20.9468,13200.0
2015-10-30 14:30:00,23.33,23.34,23.32,23.34,25400.0,20.9468,20.9558,20.9378,20.9558,25400.0
2015-10-30 14:35:00,23.34,23.35,23.32,23.32,19400.0,20.9558,20.9647,20.9378,20.9378,19400.0
2015-10-30 14:40:00,23.32,23.33,23.32,23.33,26128.0,20.9378,20.9468,20.9378,20.9468,26128.0
2015-10-30 14:45:00,23.33,23.34,23.33,23.34,27200.0,20.9468,20.9558,20.9468,20.9558,27200.0
2015-10-30 14:50:00,23.33,23.34,23.33,23.34,19200.0,20.9468,20.9558,20.9468,20.9558,19200.0
2015-10-30 14:55:00,23.34,23.35,23.33,23.34,18800.0,20.9558,20.9647,20.9468,20.9558,18800.0
2015-10-30 15:00:00,23.33,23.33,23.3,23.33,65760.0,20.9468,20.9468,20.9198,20.9468,65760.0
2015-10-30 15:05:00,23.32,23.32,23.3,23.32,17200.0,20.9378,20.9378,20.9198,20.9378,17200.0
2015-10-30 15:10:00,23.31,23.32,23.3,23.31,50128.0,20.9288,20.9378,20.9198,20.9288,50128.0
2015-10-30 15:15:00,23.31,23.33,23.31,23.32,29540.0,20.9288,20.9468,20.9288,20.9378,29540.0
2015-10-30 15:20:00,23.33,23.34,23.32,23.33,48800.0,20.9468,20.9558,20.9378,20.9468,48800.0
2015-10-30 15:25:00,23.33,23.34,23.29,23.29,32800.0,20.9468,20.9558,20.9109,20.9109,32800.0
2015-10-30 15:30:00,23.29,23.31,23.29,23.3,44376.0,20.9109,20.9288,20.9109,20.9198,44376.0
2015-10-30 15:35:00,23.3,23.31,23.29,23.31,24400.0,20.9198,20.9288,20.9109,20.9288,24400.0
2015-10-30 15:40:00,23.31,23.32,23.3,23.3,37488.0,20.9288,20.9378,20.9198,20.9198,37488.0
2015-10-30 15:45:00,23.3,23.34,23.3,23.33,31228.0,20.9198,20.9558,20.9198,20.9468,31228.0
2015-10-30 15:50:00,23.32,23.32,23.28,23.29,105408.0,20.9378,20.9378,20.9019,20.9109,105408.0
2015-10-30 15:55:00,23.29,23.3,23.27,23.28,144172.0,20.9109,20.9198,20.8929,20.9019,144172.0
2015-11-02 09:30:00,23.4,23.43,23.4,23.43,27516.0,21.0096,21.0366,21.0096,21.0366,27516.0
2015-11-02 09:35:00,23.49,23.49,23.35,23.39,38996.0,21.0904,21.0904,20.9647,21.0006,38996.0
2015-11-02 09:40:00,23.39,23.39,23.3,23.38,50880.0,21.0006,21.0006,20.9198,20.9917,50880.0
2015-11-02 09:45:00,23.34,23.36,23.28,23.29,33396.0,20.9558,20.9737,20.9019,20.9109,33396.0
2015-11-02 09:50:00,23.31,23.32,23.29,23.29,9200.0,20.9288,20.9378,20.9109,20.9109,9200.0
2015-11-02 09:55:00,23.31,23.35,23.3,23.35,10400.0,20.9288,20.9647,20.9198,20.9647,10400.0
2015-11-02 10:00:00,23.35,23.38,23.35,23.38,5600.0,20.9647,20.9917,20.9647,20.9917,5600.0
2015-11-02 10:05:00,23.38,23.38,23.32,23.32,12760.0,20.9917,20.9917,20.9378,20.9378,12760.0
2015-11-02 10:10:00,23.32,23.32,23.29,23.29,4800.0,20.9378,20.9378,20.9109,20.9109,4800.0
2015-11-02 10:15:00,23.31,23.37,23.31,23.35,14224.0,20.9288,20.9827,20.9288,20.9647,14224.0
2015-11-02 10:20:00,23.35,23.35,23.32,23.35,11600.0,20.9647,20.9647,20.9378,20.9647,11600.0
2015-11-02 10:25:00,23.36,23.38,23.36,23.36,19732.0,20.9737,20.9917,20.9737,20.9737,19732.0
2015-11-02 10:30:00,23.36,23.36,23.33,23.33,10328.0,20.9737,20.9737,20.9468,20.9468,10328.0
2015-11-02 10:35:00,23.32,23.33,23.3,23.3,8400.0,20.9378,20.9468,20.9198,20.9198,8400.0
2015-11-02 10:40:00,23.31,23.33,23.31,23.32,27616.0,20.9288,20.9468,20.9288,20.9378,27616.0
2015-11-02 10:45:00,23.34,23.34,23.33,23.34,9988.0,20.9558,20.9558,20.9468,20.9558,9988.0
2015-11-02 10:50:00,23.35,23.36,23.32,23.34,25768.0,20.9647,20.9737,20.9378,20.9558,25768.0
2015-11-02 10:55:00,23.33,23.34,23.32,23.34,3200.0,20.9468,20.9558,20.9378,20.9558,3200.0
2015-11-02 11:00:00,23.33,23.34,23.32,23.32,4800.0,20.9468,20.9558,20.9378,20.9378,4800.0
2015-11-02 11:05:00,23.32,23.38,23.32,23.36,15944.0,20.9378,20.9917,20.9378,20.9737,15944.0
2015-11-02 11:10:00,23.38,23.38,23.35,23.35,11200.0,20.9917,20.9917,20.9647,20.9647,11200.0
2015-11-02 11:15:00,23.35,23.35,23.34,23.35,2380.0,20.9647,20.9647,20.9558,20.9647,2380.0
2015-11-02 11:20:00,23.35,23.36,23.34,23.36,5200.0,20.9647,20.9737,20.9558,20.9737,5200.0
2015-11-02 11:25:00,23.38,23.38,23.37,23.37,4000.0,20.9917,20.9917,20.9827,20.9827,4000.0
2015-11-02 11:30:00,23.38,23.38,23.37,23.37,25532.0,20.9917,20.9917,20.9827,20.9827,25532.0
2015-11-02 11:35:00,23.37,23.38,23.36,23.37,7000.0,20.9827,20.9917,20.9737,20.9827,7000.0
2015-11-02 11:40:00,23.36,23.36,23.35,23.35,4800.0,20.9737,20.9737,20.9647,20.9647,4800.0
2015-11-02 11:45:00,23.34,23.35,23.34,23.35,3200.0,20.9558,20.9647,20.9558,20.9647,3200.0
2015-11-02 11:50:00,23.35,23.35,23.34,23.34,4604.0,20.9647,20.9647,20.9558,20.9558,4604.0
2015-11-02 11:55:00,23.34,23.35,23.34,23.35,3200.0,20.9558,20.9647,20.9558,20.9647,3200.0
2015-11-02 12:00:00,23.35,23.35,23.34,23.35,7200.0,20.9647,20.9647,20.9558,20.9647,7200.0
2015-11-02 12:05:00,23.35,23.35,23.34,23.35,6196.0,20.9647,20.9647,20.9558,20.9647,6196.0
2015-11-02 12:10:00,23.36,23.36,23.35,23.36,4000.0,20.9737,20.9737,20.9647,20.9737,4000.0
2015-11-02 12:15:00,23.37,23.38,23.37,23.38,1200.0,20.9827,20.9917,20.9827,20.9917,1200.0
2015-11-02 12:20:00,23.38,23.38,23.36,23.38,12400.0,20.9917,20.9917,20.9737,20.9917,12400.0
2015-11-02 12:25:00,23.38,23.38,23.37,23.38,7200.0,20.9917,20.9917,20.9827,20.9917,7200.0
2015-11-02 12:30:00,23.38,23.38,23.37,23.38,7200.0,20.9917,20.9917,20.9827,20.9917,7200.0
2015-11-02 12:35:00,23.38,23.38,23.37,23.37,10800.0,20.9917,20.9917,20.9827,20.9827,10800.0
2015-11-02 12:40:00,23.38,23.38,23.37,23.38,4400.0,20.9917,20.9917,20.9827,20.9917,4400.0
2015-11-02 12:45:00,23.38,23.38,23.36,23.37,22000.0,20.9917,20.9917,20.9737,20.9827,22000.0
2015-11-02 12:50:00,23.37,23.37,23.37,23.37,4000.0,20.9827,20.9827,20.9827,20.9827,4000.0
2015-11-02 12:55:00,23.38,23.38,23.37,23.37,20808.0,20.9917,20.9917,20.9827,20.9827,20808.0
2015-11-02 13:00:00,23.37,23.38,23.37,23.37,8400.0,20.9827,20.9917,20.9827,20.9827,8400.0
2015-11-02 13:05:00,23.38,23.38,23.36,23.38,17824.0,20.9917,20.9917,20.9737,20.9917,17824.0
2015-11-02 13:10:00,23.38,23.38,23.36,23.37,22000.0,20.9917,20.9917,20.9737,20.9827,22000.0
2015-11-02 13:15:00,23.36,23.37,23.35,23.36,3600.0,20.9737,20.9827,20.9647,20.9737,3600.0
2015-11-02 13:20:00,23.36,23.38,23.36,23.38,16448.0,20.9737,20.9917,20.9737,20.9917,16448.0
2015-11-02 13:25:00,23.37,23.38,23.37,23.38,11900.0,20.9827,20.9917,20.9827,20.9917,11900.0
2015-11-02 13:30:00,23.38,23.38,23.37,23.38,10000.0,20.9917,20.9917,20.9827,20.9917,10000.0
2015-11-02 13:35:00,23.37,23.38,23.36,23.36,22800.0,20.9827,20.9917,20.9737,20.9737,22800.0
2015-11-02 13:40:00,23.36,23.37,23.36,23.37,5600.0,20.9737,20.9827,20.9737,20.9827,5600.0
2015-11-02 13:45:00,23.37,23.38,23.36,23.37,9600.0,20.9827,20.9917,20.9737,20.9827,9600.0
2015-11-02 13:50:00,23.37,23.38,23.37,23.38,10832.0,20.9827,20.9917,20.9827,20.9917,10832.0
2015-11-02 13:55:00,23.38,23.38,23.37,23.37,15424.0,20.9917,20.9917,20.9827,20.9827,15424.0
2015-11-02 14:00:00,23.37,23.38,23.37,23.38,21112.0,20.9827,20.9917,20.9827,20.9917,21112.0
2015-11-02 14:05:00,23.38,23.38,23.37,23.37,48224.0,20.9917,20.9917,20.9827,20.9827,48224.0
2015-11-02 14:10:00,23.37,23.38,23.37,23.37,8000.0,20.9827,20.9917,20.9827,20.9827,8000.0
2015-11-02 14:15:00,23.38,23.38,23.36,23.36,10848.0,20.9917,20.9917,20.9737,20.9737,10848.0
2015-11-02 14:20:00,23.36,23.38,23.36,23.38,12600.0,20.9737,20.9917,20.9737,20.9917,12600.0
2015-11-02 14:25:00,23.38,23.39,23.37,23.39,33304.0,20.9917,21.0006,20.9827,21.0006,33304.0
2015-11-02 14:30:00,23.39,23.4,23.39,23.4,8000.0,21.0006,21.0096,21.0006,21.0096,8000.0
2015-11-02 14:35:00,23.41,23.42,23.4,23.41,39828.0,21.0186,21.0276,21.0096,21.0186,39828.0
2015-11-02 14:40:00,23.42,23.43,23.42,23.43,7204.0,21.0276,21.0366,21.0276,21.0366,7204.0
2015-11-02 14:45:00,23.43,23.44,23.43,23.44,7216.0,21.0366,21.0455,21.0366,21.0455,7216.0
2015-11-02 14:50:00,23.45,23.5,23.45,23.5,23848.0,21.0545,21.0994,21.0545,21.0994,23848.0
2015-11-02 14:55:00,23.5,23.51,23.43,23.44,258620.0,21.0994,21.1084,21.0366,21.0455,258620.0
2015-11-02 15:00:00,23.43,23.45,23.42,23.43,44596.0,21.0366,21.0545,21.0276,21.0366,44596.0
2015-11-02 15:05:00,23.43,23.43,23.38,23.38,85064.0,21.0366,21.0366,20.9917,20.9917,85064.0
2015-11-02 15:10:00,23.37,23.38,23.37,23.38,17996.0,20.9827,20.9917,20.9827,20.9917,17996.0
2015-11-02 15:15:00,23.37,23.38,23.36,23.38,31972.0,20.9827,20.9917,20.9737,20.9917,31972.0
2015-11-02 15:20:00,23.38,23.39,23.37,23.39,25432.0,20.9917,21.0006,20.9827,21.0006,25432.0
2015-11-02 15:25:00,23.39,23.41,23.38,23.39,37080.0,21.0006,21.0186,20.9917,21.0006,37080.0
2015-11-02 15:30:00,23.39,23.4,23.38,23.4,46000.0,21.0006,21.0096,20.9917,21.0096,46000.0
2015-11-02 15:35:00,23.4,23.41,23.39,23.41,25996.0,21.0096,21.0186,21.0006,21.0186,25996.0
2015-11-02 15:40:00,23.41,23.41,23.38,23.38,55700.0,21.0186,21.0186,20.9917,20.9917,55700.0
2015-11-02 15:45:00,23.38,23.38,23.34,23.34,32816.0,20.9917,20.9917,20.9558,20.9558,32816.0
2015-11-02 15:50:00,23.34,23.37,23.34,23.36,56440.0,20.9558,20.9827,20.9558,20.9737,56440.0
2015-11-02 15:55:00,23.37,23.37,23.34,23.35,67712.0,20.9827,20.9827,20.9558,20.9647,67712.0
2015-11-03 09:30:00,23.41,23.43,23.25,23.28,46980.0,21.0186,21.0366,20.8749,20.9019,46980.0
2015-11-03 09:35:00,23.31,23.31,23.23,23.27,26736.0,20.9288,20.9288,20.857,20.8929,26736.0
2015-11-03 09:40:00,23.25,23.29,23.2,23.2,46300.0,20.8749,20.9109,20.8301,20.8301,46300.0
2015-11-03 09:45:00,23.25,23.27,23.22,23.27,43200.0,20.8749,20.8929,20.848,20.8929,43200.0
2015-11-03 09:50:00,23.27,23.28,23.17,23.18,35716.0,20.8929,20.9019,20.8031,20.8121,35716.0
2015-11-03 09:55:00,23.18,23.19,23.17,23.17,4644.0,20.8121,20.8211,20.8031,20.8031,4644.0
2015-11-03 10:00:00,23.16,23.18,23.16,23.18,2800.0,20.7941,20.8121,20.7941,20.8121,2800.0
2015-11-03 10:05:00,23.18,23.19,23.17,23.18,8552.0,20.8121,20.8211,20.8031,20.8121,8552.0
2015-11-03 10:10:00,23.18,23.2,23.18,23.19,11600.0,20.8121,20.8301,20.8121,20.8211,11600.0
2015-11-03 10:15:00,23.2,23.24,23.2,23.21,10980.0,20.8301,20.866,20.8301,20.839,10980.0
2015-11-03 10:20:00,23.2,23.23,23.2,23.21,11200.0,20.8301,20.857,20.8301,20.839,11200.0
2015-11-03 10:25:00,23.2,23.2,23.15,23.15,4000.0,20.8301,20.8301,20.7852,20.7852,4000.0
2015-11-03 10:30:00,23.17,23.17,23.15,23.15,12324.0,20.8031,20.8031,20.7852,20.7852,12324.0
2015-11-03 10:35:00,23.16,23.16,23.13,23.15,26600.0,20.7941,20.7941,20.7672,20.7852,26600.0
2015-11-03 10:40:00,23.14,23.14,23.13,23.13,3200.0,20.7762,20.7762,20.7672,20.7672,3200.0
2015-11-03 10:45:00,23.13,23.15,23.13,23.13,8692.0,20.7672,20.7852,20.7672,20.7672,8692.0
2015-11-03 10:50:00,23.13,23.14,23.13,23.14,10600.0,20.7672,20.7762,20.7672,20.7762,10600.0
2015-11-03 10:55:00,23.15,23.15,23.13,23.14,6000.0,20.7852,20.7852,20.7672,20.7762,6000.0
2015-11-03 11:00:00,23.14,23.14,23.13,23.14,6400.0,20.7762,20.7762,20.7672,20.7762,6400.0
2015-11-03 11:05:00,23.14,23.18,23.14,23.18,26468.0,20.7762,20.8121,20.7762,20.8121,26468.0
2015-11-03 11:10:00,23.18,23.21,23.18,23.21,8324.0,20.8121,20.839,20.8121,20.839,8324.0
2015-11-03 11:15:00,23.21,23.22,23.19,23.2,9532.0,20.839,20.848,20.8211,20.8301,9532.0
2015-11-03 11:20:00,23.2,23.2,23.18,23.2,9156.0,20.8301,20.8301,20.8121,20.8301,9156.0
2015-11-03 11:25:00,23.19,23.19,23.16,23.16,16560.0,20.8211,20.8211,20.7941,20.7941,16560.0
2015-11-03 11:30:00,23.17,23.17,23.15,23.17,10680.0,20.8031,20.8031,20.7852,20.8031,10680.0
2015-11-03 11:35:00,23.17,23.21,23.17,23.2,15200.0,20.8031,20.839,20.8031,20.8301,15200.0
2015-11-03 11:40:00,23.2,23.22,23.18,23.2,21716.0,20.8301,20.848,20.8121,20.8301,21716.0
2015-11-03 11:45:00,23.2,23.22,23.2,23.21,25708.0,20.8301,20.848,20.8301,20.839,25708.0
2015-11-03 11:50:00,23.22,23.24,23.22,23.22,40340.0,20.848,20.866,20.848,20.848,40340.0
2015-11-03 11:55:00,23.22,23.23,23.22,23.23,8400.0,20.848,20.857,20.848,20.857,8400.0
2015-11-03 12:00:00,23.23,23.23,23.22,23.22,11592.0,20.857,20.857,20.848,20.848,11592.0
2015-11-03 12:05:00,23.23,23.23,23.18,23.19,12768.0,20.857,20.857,20.8121,20.8211,12768.0
2015-11-03 12:10:00,23.19,23.19,23.17,23.17,26092.0,20.8211,20.8211,20.8031,20.8031,26092.0
2015-11-03 12:15:00,23.16,23.17,23.16,23.17,13424.0,20.7941,20.8031,20.7941,20.8031,13424.0
2015-11-03 12:20:00,23.17,23.17,23.16,23.17,16572.0,20.8031,20.8031,20.7941,20.8031,16572.0
2015-11-03 12:25:00,23.17,23.17,23.16,23.17,5680.0,20.8031,20.8031,20.7941,20.8031,5680.0
2015-11-03 12:30:00,23.17,23.18,23.16,23.17,10400.0,20.8031,20.8121,20.7941,20.8031,10400.0
2015-11-03 12:35:00,23.17,23.18,23.16,23.16,12640.0,20.8031,20.8121,20.7941,20.7941,12640.0
2015-11-03 12:40:00,23.16,23.16,23.13,23.15,36260.0,20.7941,20.7941,20.7672,20.7852,36260.0
2015-11-03 12:45:00,23.16,23.18,23.16,23.18,29796.0,20.7941,20.8121,20.7941,20.8121,29796.0
2015-11-03 12:50:00,23.18,23.21,23.18,23.21,16964.0,20.8121,20.839,20.8121,20.839,16964.0
2015-11-03 12:55:00,23.21,23.21,23.2,23.21,8032.0,20.839,20.839,20.8301,20.839,8032.0
2015-11-03 13:00:00,23.2,23.2,23.19,23.2,6400.0,20.8301,20.8301,20.8211,20.8301,6400.0
2015-11-03 13:05:00,23.2,23.2,23.18,23.19,15200.0,20.8301,20.8301,20.8121,20.8211,15200.0
2015-11-03 13:10:00,23.19,23.19,23.17,23.18,39124.0,20.8211,20.8211,20.8031,20.8121,39124.0
2015-11-03 13:15:00,23.18,23.18,23.16,23.18,33040.0,20.8121,20.8121,20.7941,20.8121,33040.0
2015-11-03 13:20:00,23.18,23.18,23.16,23.17,22800.0,20.8121,20.8121,20.7941,20.8031,22800.0
2015-11-03 13:25:00,23.17,23.18,23.16,23.18,16400.0,20.8031,20.8121,20.7941,20.8121,16400.0
2015-11-03 13:30:00,23.18,23.18,23.18,23.18,6000.0,20.8121,20.8121,20.8121,20.8121,6000.0
2015-11-03 13:35:00,23.18,23.18,23.17,23.18,19924.0,20.8121,20.8121,20.8031,20.8121,19924.0
2015-11-03 13:40:00,23.18,23.19,23.18,23.18,11600.0,20.8121,20.8211,20.8121,20.8121,11600.0
2015-11-03 13:45:00,23.18,23.19,23.18,23.19,47060.0,20.8121,20.8211,20.8121,20.8211,47060.0
2015-11-03 13:50:00,23.19,23.19,23.18,23.18,9600.0,20.8211,20.8211,20.8121,20.8121,9600.0
2015-11-03 13:55:00,23.18,23.19,23.18,23.19,20352.0,20.8121,20.8211,20.8121,20.8211,20352.0
2015-11-03 14:00:00,23.2,23.2,23.18,23.18,21560.0,20.8301,20.8301,20.8121,20.8121,21560.0
2015-11-03 14:05:00,23.18,23.18,23.16,23.18,25160.0,20.8121,20.8121,20.7941,20.8121,25160.0
2015-11-03 14:10:00,23.18,23.18,23.17,23.17,24688.0,20.8121,20.8121,20.8031,20.8031,24688.0
2015-11-03 14:15:00,23.17,23.17,23.15,23.16,21492.0,20.8031,20.8031,20.7852,20.7941,21492.0
2015-11-03 14:20:00,23.16,23.16,23.12,23.14,28360.0,20.7941,20.7941,20.7582,20.7762,28360.0
2015-11-03 14:25:00,23.13,23.14,23.12,23.14,22332.0,20.7672,20.7762,20.7582,20.7762,22332.0
2015-11-03 14:30:00,23.14,23.15,23.13,23.13,30404.0,20.7762,20.7852,20.7672,20.7672,30404.0
2015-11-03 14:35:00,23.13,23.13,23.09,23.09,37448.0,20.7672,20.7672,20.7313,20.7313,37448.0
2015-11-03 14:40:00,23.09,23.1,23.07,23.1,41340.0,20.7313,20.7403,20.7133,20.7403,41340.0
2015-11-03 14:45:00,23.1,23.1,23.09,23.1,28000.0,20.7403,20.7403,20.7313,20.7403,28000.0
2015-11-03 14:50:00,23.1,23.16,23.1,23.14,39848.0,20.7403,20.7941,20.7403,20.7762,39848.0
2015-11-03 14:55:00,23.13,23.14,23.12,23.12,20216.0,20.7672,20.7762,20.7582,20.7582,20216.0
2015-11-03 15:00:00,23.13,23.13,23.08,23.08,41060.0,20.7672,20.7672,20.7223,20.7223,41060.0
2015-11-03 15:05:00,23.08,23.11,23.08,23.09,30140.0,20.7223,20.7492,20.7223,20.7313,30140.0
2015-11-03 15:10:00,23.09,23.12,23.09,23.12,36536.0,20.7313,20.7582,20.7313,20.7582,36536.0
2015-11-03 15:15:00,23.12,23.12,23.1,23.11,26776.0,20.7582,20.7582,20.7403,20.7492,26776.0
2015-11-03 15:20:00,23.11,23.11,23.1,23.1,30880.0,20.7492,20.7492,20.7403,20.7403,30880.0
2015-11-03 15:25:00,23.1,23.11,23.1,23.1,44408.0,20.7403,20.7492,20.7403,20.7403,44408.0
2015-11-03 15:30:00,23.1,23.11,23.1,23.1,36060.0,20.7403,20.7492,20.7403,20.7403,36060.0
2015-11-03 15:35:00,23.1,23.11,23.1,23.1,40608.0,20.7403,20.7492,20.7403,20.7403,40608.0
2015-11-03 15:40:00,23.1,23.11,23.08,23.09,51232.0,20.7403,20.7492,20.7223,20.7313,51232.0
2015-11-03 15:45:00,23.09,23.13,23.08,23.08,109048.0,20.7313,20.7672,20.7223,20.7223,109048.0
2015-11-03 15:50:00,23.09,23.11,23.09,23.1,48224.0,20.7313,20.7492,20.7313,20.7403,48224.0
2015-11-03 15:55:00,23.1,23.13,23.07,23.11,158992.0,20.7403,20.7672,20.7133,20.7492,158992.0
2015-11-04 09:30:00,23.18,23.24,23.06,23.09,132960.0,21.0509,21.1054,20.942,20.9692,132960.0
2015-11-04 09:35:00,23.11,23.13,23.01,23.06,87664.0,20.9874,21.0055,20.8966,20.942,87664.0
2015-11-04 09:40:00,23.05,23.05,22.96,22.96,96828.0,20.9329,20.9329,20.8512,20.8512,96828.0
2015-11-04 09:45:00,22.98,23.0,22.92,22.96,79304.0,20.8693,20.8875,20.8148,20.8512,79304.0
2015-11-04 09:50:00,22.97,23.0,22.94,23.0,19076.0,20.8602,20.8875,20.833,20.8875,19076.0
2015-11-04 09:55:00,22.99,23.0,22.88,22.88,45704.0,20.8784,20.8875,20.7785,20.7785,45704.0
2015-11-04 10:00:00,22.88,22.89,22.83,22.88,21980.0,20.7785,20.7876,20.7331,20.7785,21980.0
2015-11-04 10:05:00,22.9,22.91,22.88,22.88,9396.0,20.7967,20.8057,20.7785,20.7785,9396.0
2015-11-04 10:10:00,22.88,22.88,22.85,22.86,14800.0,20.7785,20.7785,20.7513,20.7603,14800.0
2015-11-04 10:15:00,22.87,22.87,22.83,22.84,32500.0,20.7694,20.7694,20.7331,20.7422,32500.0
2015-11-04 10:20:00,22.84,22.86,22.81,22.81,30800.0,20.7422,20.7603,20.7149,20.7149,30800.0
2015-11-04 10:25:00,22.81,22.82,22.77,22.78,31140.0,20.7149,20.724,20.6786,20.6877,31140.0
2015-11-04 10:30:00,22.78,22.82,22.78,22.82,17800.0,20.6877,20.724,20.6877,20.724,17800.0
2015-11-04 10:35:00,22.81,22.84,22.81,22.83,23968.0,20.7149,20.7422,20.7149,20.7331,23968.0
2015-11-04 10:40:00,22.84,22.86,22.83,22.86,50828.0,20.7422,20.7603,20.7331,20.7603,50828.0
2015-11-04 10:45:00,22.86,22.88,22.85,22.88,15220.0,20.7603,20.7785,20.7513,20.7785,15220.0
2015-11-04 10:50:00,22.88,22.89,22.84,22.84,56756.0,20.7785,20.7876,20.7422,20.7422,56756.0
2015-11-04 10:55:00,22.84,22.85,22.81,22.82,11200.0,20.7422,20.7513,20.7149,20.724,11200.0
2015-11-04 11:00:00,22.8,22.8,22.75,22.79,29148.0,20.7059,20.7059,20.6604,20.6968,29148.0
2015-11-04 11:05:00,22.8,22.8,22.77,22.79,22000.0,20.7059,20.7059,20.6786,20.6968,22000.0
2015-11-04 11:10:00,22.79,22.8,22.77,22.78,44000.0,20.6968,20.7059,20.6786,20.6877,44000.0
2015-11-04 11:15:00,22.81,22.86,22.81,22.85,6800.0,20.7149,20.7603,20.7149,20.7513,6800.0
2015-11-04 11:20:00,22.86,22.91,22.86,22.87,13480.0,20.7603,20.8057,20.7603,20.7694,13480.0
2015-11-04 11:25:00,22.87,22.88,22.87,22.88,12000.0,20.7694,20.7785,20.7694,20.7785,12000.0
2015-11-04 11:30:00,22.88,22.89,22.87,22.88,20800.0,20.7785,20.7876,20.7694,20.7785,20800.0
2015-11-04 11:35:00,22.89,22.91,22.87,22.91,14000.0,20.7876,20.8057,20.7694,20.8057,14000.0
2015-11-04 11:40:00,22.91,22.92,22.9,22.9,6480.0,20.8057,20.8148,20.7967,20.7967,6480.0
2015-11-04 11:45:00,22.91,22.91,22.87,22.9,13200.0,20.8057,20.8057,20.7694,20.7967,13200.0
2015-11-04 11:50:00,22.93,22.93,22.91,22.91,5200.0,20.8239,20.8239,20.8057,20.8057,5200.0
2015-11-04 11:55:00,22.9,22.9,22.87,22.88,6400.0,20.7967,20.7967,20.7694,20.7785,6400.0
2015-11-04 12:00:00,22.88,22.89,22.88,22.89,6400.0,20.7785,20.7876,20.7785,20.7876,6400.0
2015-11-04 12:05:00,22.89,22.9,22.88,22.9,7200.0,20.7876,20.7967,20.7785,20.7967,7200.0
2015-11-04 12:10:00,22.91,22.91,22.9,22.91,5600.0,20.8057,20.8057,20.7967,20.8057,5600.0
2015-11-04 12:15:00,22.91,22.92,22.9,22.9,4464.0,20.8057,20.8148,20.7967,20.7967,4464.0
2015-11-04 12:20:00,22.9,22.9,22.89,22.89,10800.0,20.7967,20.7967,20.7876,20.7876,10800.0
2015-11-04 12:25:00,22.9,22.91,22.89,22.89,7200.0,20.7967,20.8057,20.7876,20.7876,7200.0
2015-11-04 12:30:00,22.89,22.9,22.89,22.9,3600.0,20.7876,20.7967,20.7876,20.7967,3600.0
2015-11-04 12:35:00,22.91,22.91,22.89,22.9,1200.0,20.8057,20.8057,20.7876,20.7967,1200.0
2015-11-04 12:40:00,22.89,22.9,22.89,22.89,19516.0,20.7876,20.7967,20.7876,20.7876,19516.0
2015-11-04 12:45:00,22.89,22.91,22.89,22.89,26740.0,20.7876,20.8057,20.7876,20.7876,26740.0
2015-11-04 12:50:00,22.89,22.89,22.88,22.88,14400.0,20.7876,20.7876,20.7785,20.7785,14400.0
2015-11-04 12:55:00,22.88,22.89,22.88,22.89,16792.0,20.7785,20.7876,20.7785,20.7876,16792.0
2015-11-04 13:00:00,22.89,22.89,22.87,22.87,28400.0,20.7876,20.7876,20.7694,20.7694,28400.0
2015-11-04 13:05:00,22.87,22.88,22.87,22.87,23588.0,20.7694,20.7785,20.7694,20.7694,23588.0
2015-11-04 13:10:00,22.87,22.89,22.87,22.88,20000.0,20.7694,20.7876,20.7694,20.7785,20000.0
2015-11-04 13:15:00,22.88,22.88,22.87,22.87,29796.0,20.7785,20.7785,20.7694,20.7694,29796.0
2015-11-04 13:20:00,22.88,22.88,22.86,22.87,20028.0,20.7785,20.7785,20.7603,20.7694,20028.0
2015-11-04 13:25:00,22.87,22.88,22.87,22.88,12400.0,20.7694,20.7785,20.7694,20.7785,12400.0
2015-11-04 13:30:00,22.87,22.87,22.85,22.85,16488.0,20.7694,20.7694,20.7513,20.7513,16488.0
2015-11-04 13:35:00,22.85,22.88,22.85,22.86,20800.0,20.7513,20.7785,20.7513,20.7603,20800.0
2015-11-04 13:40:00,22.87,22.87,22.87,22.87,1600.0,20.7694,20.7694,20.7694,20.7694,1600.0
2015-11-04 13:45:00,22.87,22.87,22.86,22.86,3680.0,20.7694,20.7694,20.7603,20.7603,3680.0
2015-11-04 13:50:00,22.85,22.86,22.85,22.86,11600.0,20.7513,20.7603,20.7513,20.7603,11600.0
2015-11-04 13:55:00,22.85,22.86,22.85,22.86,6800.0,20.7513,20.7603,20.7513,20.7603,6800.0
2015-11-04 14:00:00,22.86,22.88,22.86,22.88,8096.0,20.7603,20.7785,20.7603,20.7785,8096.0
2015-11-04 14:05:00,22.88,22.91,22.88,22.91,6580.0,20.7785,20.8057,20.7785,20.8057,6580.0
2015-11-04 14:10:00,22.9,22.91,22.9,22.91,11240.0,20.7967,20.8057,20.7967,20.8057,11240.0
2015-11-04 14:15:00,22.91,22.92,22.91,22.91,6800.0,20.8057,20.8148,20.8057,20.8057,6800.0
2015-11-04 14:20:00,22.91,22.91,22.89,22.9,6400.0,20.8057,20.8057,20.7876,20.7967,6400.0
2015-11-04 14:25:00,22.89,22.89,22.86,22.86,14800.0,20.7876,20.7876,20.7603,20.7603,14800.0
2015-11-04 14:30:00,22.87,22.88,22.86,22.86,22792.0,20.7694,20.7785,20.7603,20.7603,22792.0
2015-11-04 14:35:00,22.86,22.88,22.86,22.86,15200.0,20.7603,20.7785,20.7603,20.7603,15200.0
2015-11-04 14:40:00,22.85,22.85,22.82,22.82,25812.0,20.7513,20.7513,20.724,20.724,25812.0
2015-11-04 14:45:00,22.82,22.85,22.82,22.84,13248.0,20.724,20.7513,20.724,20.7422,13248.0
2015-11-04 14:50:00,22.84,22.84,22.82,22.83,12724.0,20.7422,20.7422,20.724,20.7331,12724.0
2015-11-04 14:55:00,22.84,22.84,22.83,22.83,5200.0,20.7422,20.7422,20.7331,20.7331,5200.0
2015-11-04 15:00:00,22.83,22.83,22.8,22.81,24200.0,20.7331,20.7331,20.7059,20.7149,24200.0
2015-11-04 15:05:00,22.81,22.82,22.8,22.82,8712.0,20.7149,20.724,20.7059,20.724,8712.0
2015-11-04 15:10:00,22.81,22.81,22.8,22.81,14000.0,20.7149,20.7149,20.7059,20.7149,14000.0
2015-11-04 15:15:00,22.81,22.82,22.8,22.8,16400.0,20.7149,20.724,20.7059,20.7059,16400.0
2015-11-04 15:20:00,22.81,22.82,22.81,22.82,18532.0,20.7149,20.724,20.7149,20.724,18532.0
2015-11-04 15:25:00,22.83,22.84,22.82,22.83,12400.0,20.7331,20.7422,20.724,20.7331,12400.0
2015-11-04 15:30:00,22.83,22.83,22.81,22.81,32508.0,20.7331,20.7331,20.7149,20.7149,32508.0
2015-11-04 15:35:00,22.8,22.83,22.8,22.8,26480.0,20.7059,20.7331,20.7059,20.7059,26480.0
2015-11-04 15:40:00,22.81,22.81,22.76,22.78,77956.0,20.7149,20.7149,20.6695,20.6877,77956.0
2015-11-04 15:45:00,22.79,22.8,22.78,22.8,46548.0,20.6968,20.7059,20.6877,20.7059,46548.0
2015-11-04 15:50:00,22.81,22.84,22.8,22.83,134112.0,20.7149,20.7422,20.7059,20.7331,134112.0
2015-11-04 15:55:00,22.84,22.87,22.83,22.87,164196.0,20.7422,20.7694,20.7331,20.7694,164196.0
2015-11-05 09:30:00,22.87,23.09,22.87,22.9,60112.0,20.7694,20.9692,20.7694,20.7967,60112.0
2015-11-05 09:35:00,22.9,22.99,22.86,22.92,82820.0,20.7967,20.8784,20.7603,20.8148,82820.0
2015-11-05 09:40:00,22.9,22.91,22.86,22.88,17200.0,20.7967,20.8057,20.7603,20.7785,17200.0
2015-11-05 09:45:00,22.88,22.89,22.82,22.86,25020.0,20.7785,20.7876,20.724,20.7603,25020.0
2015-11-05 09:50:00,22.84,22.84,22.79,22.8,29028.0,20.7422,20.7422,20.6968,20.7059,29028.0
2015-11-05 09:55:00,22.8,22.83,22.78,22.83,30760.0,20.7059,20.7331,20.6877,20.7331,30760.0
2015-11-05 10:00:00,22.85,22.89,22.85,22.85,13600.0,20.7513,20.7876,20.7513,20.7513,13600.0
2015-11-05 10:05:00,22.86,22.86,22.81,22.81,13200.0,20.7603,20.7603,20.7149,20.7149,13200.0
2015-11-05 10:10:00,22.81,22.84,22.8,22.81,14400.0,20.7149,20.7422,20.7059,20.7149,14400.0
2015-11-05 10:15:00,22.81,22.82,22.78,22.78,11200.0,20.7149,20.724,20.6877,20.6877,11200.0
2015-11-05 10:20:00,22.79,22.83,22.79,22.79,12400.0,20.6968,20.7331,20.6968,20.6968,12400.0
2015-11-05 10:25:00,22.78,22.78,22.74,22.75,16652.0,20.6877,20.6877,20.6514,20.6604,16652.0
2015-11-05 10:30:00,22.75,22.75,22.71,22.71,15400.0,20.6604,20.6604,20.6241,20.6241,15400.0
2015-11-05 10:35:00,22.72,22.74,22.72,22.73,13640.0,20.6332,20.6514,20.6332,20.6423,13640.0
2015-11-05 10:40:00,22.72,22.75,22.71,22.74,14400.0,20.6332,20.6604,20.6241,20.6514,14400.0
2015-11-05 10:45:00,22.75,22.75,22.72,22.73,31576.0,20.6604,20.6604,20.6332,20.6423,31576.0
2015-11-05 10:50:00,22.74,22.77,22.73,22.77,11436.0,20.6514,20.6786,20.6423,20.6786,11436.0
2015-11-05 10:55:00,22.75,22.77,22.74,22.75,7800.0,20.6604,20.6786,20.6514,20.6604,7800.0
2015-11-05 11:00:00,22.74,22.75,22.74,22.75,5200.0,20.6514,20.6604,20.6514,20.6604,5200.0
2015-11-05 11:05:00,22.75,22.75,22.7,22.7,24560.0,20.6604,20.6604,20.615,20.615,24560.0
2015-11-05 11:10:00,22.7,22.72,22.7,22.72,15200.0,20.615,20.6332,20.615,20.6332,15200.0
2015-11-05 11:15:00,22.73,22.75,22.73,22.74,6520.0,20.6423,20.6604,20.6423,20.6514,6520.0
2015-11-05 11:20:00,22.73,22.73,22.71,22.71,6884.0,20.6423,20.6423,20.6241,20.6241,6884.0
2015-11-05 11:25:00,22.72,22.72,22.7,22.72,21668.0,20.6332,20.6332,20.615,20.6332,21668.0
2015-11-05 11:30:00,22.72,22.72,22.7,22.7,13480.0,20.6332,20.6332,20.615,20.615,13480.0
2015-11-05 11:35:00,22.7,22.7,22.68,22.68,3200.0,20.615,20.615,20.5969,20.5969,3200.0
2015-11-05 11:40:00,22.69,22.7,22.68,22.69,19200.0,20.606,20.615,20.5969,20.606,19200.0
2015-11-05 11:45:00,22.7,22.72,22.69,22.69,9832.0,20.615,20.6332,20.606,20.606,9832.0
2015-11-05 11:50:00,22.7,22.73,22.7,22.73,7600.0,20.615,20.6423,20.615,20.6423,7600.0
2015-11-05 11:55:00,22.73,22.73,22.71,22.71,9828.0,20.6423,20.6423,20.6241,20.6241,9828.0
2015-11-05 12:00:00,22.71,22.72,22.7,22.72,16460.0,20.6241,20.6332,20.615,20.6332,16460.0
2015-11-05 12:05:00,22.72,22.75,22.72,22.72,12036.0,20.6332,20.6604,20.6332,20.6332,12036.0
2015-11-05 12:10:00,22.73,22.73,22.7,22.71,5600.0,20.6423,20.6423,20.615,20.6241,5600.0
2015-11-05 12:15:00,22.71,22.72,22.69,22.69,18100.0,20.6241,20.6332,20.606,20.606,18100.0
2015-11-05 12:20:00,22.69,22.7,22.67,22.67,20400.0,20.606,20.615,20.5878,20.5878,20400.0
2015-11-05 12:25:00,22.68,22.69,22.68,22.68,16000.0,20.5969,20.606,20.5969,20.5969,16000.0
2015-11-05 12:30:00,22.69,22.69,22.66,22.67,10800.0,20.606,20.606,20.5787,20.5878,10800.0
2015-11-05 12:35:00,22.67,22.7,22.67,22.69,13836.0,20.5878,20.615,20.5878,20.606,13836.0
2015-11-05 12:40:00,22.69,22.71,22.68,22.68,11600.0,20.606,20.6241,20.5969,20.5969,11600.0
2015-11-05 12:45:00,22.68,22.68,22.65,22.65,11244.0,20.5969,20.5969,20.5696,20.5696,11244.0
2015-11-05 12:50:00,22.66,22.68,22.66,22.68,12000.0,20.5787,20.5969,20.5787,20.5969,12000.0
2015-11-05 12:55:00,22.69,22.69,22.66,22.68,9600.0,20.606,20.606,20.5787,20.5969,9600.0
2015-11-05 13:00:00,22.67,22.68,22.66,22.68,8060.0,20.5878,20.5969,20.5787,20.5969,8060.0
2015-11-05 13:05:00,22.68,22.7,22.68,22.69,9684.0,20.5969,20.615,20.5969,20.606,9684.0
2015-11-05 13:10:00,22.69,22.71,22.69,22.7,9560.0,20.606,20.6241,20.606,20.615,9560.0
2015-11-05 13:15:00,22.69,22.73,22.69,22.72,11684.0,20.606,20.6423,20.606,20.6332,11684.0
2015-11-05 13:20:00,22.71,22.71,22.69,22.7,21340.0,20.6241,20.6241,20.606,20.615,21340.0
2015-11-05 13:25:00,22.7,22.74,22.7,22.72,8876.0,20.615,20.6514,20.615,20.6332,8876.0
2015-11-05 13:30:00,22.72,22.75,22.72,22.74,13640.0,20.6332,20.6604,20.6332,20.6514,13640.0
2015-11-05 13:35:00,22.75,22.78,22.74,22.78,10400.0,20.6604,20.6877,20.6514,20.6877,10400.0
2015-11-05 13:40:00,22.77,22.77,22.72,22.72,27812.0,20.6786,20.6786,20.6332,20.6332,27812.0
2015-11-05 13:45:00,22.73,22.74,22.72,22.72,22400.0,20.6423,20.6514,20.6332,20.6332,22400.0
2015-11-05 13:50:00,22.71,22.74,22.71,22.73,16800.0,20.6241,20.6514,20.6241,20.6423,16800.0
2015-11-05 13:55:00,22.73,22.74,22.72,22.73,17648.0,20.6423,20.6514,20.6332,20.6423,17648.0
2015-11-05 14:00:00,22.73,22.75,22.72,22.72,17680.0,20.6423,20.6604,20.6332,20.6332,17680.0
2015-11-05 14:05:00,22.72,22.72,22.71,22.71,13200.0,20.6332,20.6332,20.6241,20.6241,13200.0
2015-11-05 14:10:00,22.71,22.71,22.69,22.7,12440.0,20.6241,20.6241,20.606,20.615,12440.0
2015-11-05 14:15:00,22.69,22.71,22.69,22.71,6140.0,20.606,20.6241,20.606,20.6241,6140.0
2015-11-05 14:20:00,22.7,22.7,22.67,22.68,24580.0,20.615,20.615,20.5878,20.5969,24580.0
2015-11-05 14:25:00,22.69,22.69,22.67,22.69,16000.0,20.606,20.606,20.5878,20.606,16000.0
2015-11-05 14:30:00,22.68,22.68,22.67,22.67,12392.0,20.5969,20.5969,20.5878,20.5878,12392.0
2015-11-05 14:35:00,22.68,22.69,22.67,22.69,8000.0,20.5969,20.606,20.5878,20.606,8000.0
2015-11-05 14:40:00,22.68,22.69,22.68,22.68,12916.0,20.5969,20.606,20.5969,20.5969,12916.0
2015-11-05 14:45:00,22.68,22.68,22.67,22.68,28908.0,20.5969,20.5969,20.5878,20.5969,28908.0
2015-11-05 14:50:00,22.68,22.7,22.68,22.68,18808.0,20.5969,20.615,20.5969,20.5969,18808.0
2015-11-05 14:55:00,22.68,22.68,22.66,22.67,26844.0,20.5969,20.5969,20.5787,20.5878,26844.0
2015-11-05 15:00:00,22.67,22.67,22.65,22.66,31528.0,20.5878,20.5878,20.5696,20.5787,31528.0
2015-11-05 15:05:00,22.65,22.67,22.65,22.67,27536.0,20.5696,20.5878,20.5696,20.5878,27536.0
2015-11-05 15:10:00,22.67,22.67,22.65,22.65,32480.0,20.5878,20.5878,20.5696,20.5696,32480.0
2015-11-05 15:15:00,22.65,22.69,22.65,22.69,30000.0,20.5696,20.606,20.5696,20.606,30000.0
2015-11-05 15:20:00,22.71,22.71,22.69,22.7,47200.0,20.6241,20.6241,20.606,20.615,47200.0
2015-11-05 15:25:00,22.71,22.73,22.7,22.73,41024.0,20.6241,20.6423,20.615,20.6423,41024.0
2015-11-05 15:30:00,22.72,22.72,22.7,22.71,39596.0,20.6332,20.6332,20.615,20.6241,39596.0
2015-11-05 15:35:00,22.71,22.71,22.69,22.7,43112.0,20.6241,20.6241,20.606,20.615,43112.0
2015-11-05 15:40:00,22.7,22.74,22.7,22.74,66728.0,20.615,20.6514,20.615,20.6514,66728.0
2015-11-05 15:45:00,22.74,22.74,22.69,22.7,64644.0,20.6514,20.6514,20.606,20.615,64644.0
2015-11-05 15:50:00,22.7,22.71,22.69,22.7,108572.0,20.615,20.6241,20.606,20.615,108572.0
2015-11-05 15:55:00,22.69,22.71,22.68,22.7,210900.0,20.606,20.6241,20.5969,20.615,210900.0
2015-11-06 09:30:00,22.71,22.71,22.63,22.63,89932.0,20.6241,20.6241,20.5515,20.5515,89932.0
2015-11-06 09:35:00,22.66,22.84,22.64,22.84,58396.0,20.5787,20.7422,20.5605,20.7422,58396.0
2015-11-06 09:40:00,22.84,22.86,22.75,22.75,89272.0,20.7422,20.7603,20.6604,20.6604,89272.0
2015-11-06 09:45:00,22.75,22.81,22.71,22.8,22960.0,20.6604,20.7149,20.6241,20.7059,22960.0
2015-11-06 09:50:00,22.79,22.8,22.77,22.77,16400.0,20.6968,20.7059,20.6786,20.6786,16400.0
2015-11-06 09:55:00,22.77,22.81,22.76,22.79,14700.0,20.6786,20.7149,20.6695,20.6968,14700.0
2015-11-06 10:00:00,22.81,22.82,22.79,22.79,24876.0,20.7149,20.724,20.6968,20.6968,24876.0
2015-11-06 10:05:00,22.78,22.78,22.73,22.75,13908.0,20.6877,20.6877,20.6423,20.6604,13908.0
2015-11-06 10:10:00,22.75,22.77,22.73,22.77,13200.0,20.6604,20.6786,20.6423,20.6786,13200.0
2015-11-06 10:15:00,22.78,22.8,22.77,22.8,15012.0,20.6877,20.7059,20.6786,20.7059,15012.0
2015-11-06 10:20:00,22.79,22.81,22.77,22.77,89268.0,20.6968,20.7149,20.6786,20.6786,89268.0
2015-11-06 10:25:00,22.75,22.75,22.71,22.75,9980.0,20.6604,20.6604,20.6241,20.6604,9980.0
2015-11-06 10:30:00,22.75,22.78,22.74,22.74,37900.0,20.6604,20.6877,20.6514,20.6514,37900.0
2015-11-06 10:35:00,22.74,22.75,22.74,22.74,45368.0,20.6514,20.6604,20.6514,20.6514,45368.0
2015-11-06 10:40:00,22.75,22.75,22.74,22.74,104960.0,20.6604,20.6604,20.6514,20.6514,104960.0
2015-11-06 10:45:00,22.75,22.76,22.74,22.75,32940.0,20.6604,20.6695,20.6514,20.6604,32940.0
2015-11-06 10:50:00,22.75,22.75,22.74,22.74,6400.0,20.6604,20.6604,20.6514,20.6514,6400.0
2015-11-06 10:55:00,22.73,22.73,22.7,22.7,11380.0,20.6423,20.6423,20.615,20.615,11380.0
2015-11-06 11:00:00,22.7,22.71,22.7,22.7,6400.0,20.615,20.6241,20.615,20.615,6400.0
2015-11-06 11:05:00,22.71,22.72,22.7,22.71,9600.0,20.6241,20.6332,20.615,20.6241,9600.0
2015-11-06 11:10:00,22.7,22.71,22.68,22.7,7200.0,20.615,20.6241,20.5969,20.615,7200.0
2015-11-06 11:15:00,22.7,22.71,22.68,22.68,9200.0,20.615,20.6241,20.5969,20.5969,9200.0
2015-11-06 11:20:00,22.69,22.71,22.67,22.68,11200.0,20.606,20.6241,20.5878,20.5969,11200.0
2015-11-06 11:25:00,22.68,22.68,22.67,22.68,12864.0,20.5969,20.5969,20.5878,20.5969,12864.0
2015-11-06 11:30:00,22.69,22.71,22.68,22.71,15528.0,20.606,20.6241,20.5969,20.6241,15528.0
2015-11-06 11:35:00,22.71,22.75,22.71,22.74,6400.0,20.6241,20.6604,20.6241,20.6514,6400.0
2015-11-06 11:40:00,22.74,22.74,22.72,22.73,11600.0,20.6514,20.6514,20.6332,20.6423,11600.0
2015-11-06 11:45:00,22.74,22.76,22.74,22.75,8800.0,20.6514,20.6695,20.6514,20.6604,8800.0
2015-11-06 11:50:00,22.75,22.76,22.74,22.74,18964.0,20.6604,20.6695,20.6514,20.6514,18964.0
2015-11-06 11:55:00,22.73,22.73,22.71,22.72,12240.0,20.6423,20.6423,20.6241,20.6332,12240.0
2015-11-06 12:00:00,22.73,22.75,22.72,22.75,14400.0,20.6423,20.6604,20.6332,20.6604,14400.0
2015-11-06 12:05:00,22.74,22.74,22.71,22.73,10800.0,20.6514,20.6514,20.6241,20.6423,10800.0
2015-11-06 12:10:00,22.74,22.77,22.74,22.75,8400.0,20.6514,20.6786,20.6514,20.6604,8400.0
2015-11-06 12:15:00,22.75,22.75,22.72,22.73,7004.0,20.6604,20.6604,20.6332,20.6423,7004.0
2015-11-06 12:20:00,22.73,22.73,22.69,22.7,6800.0,20.6423,20.6423,20.606,20.615,6800.0
2015-11-06 12:25:00,22.71,22.72,22.71,22.72,5200.0,20.6241,20.6332,20.6241,20.6332,5200.0
2015-11-06 12:30:00,22.72,22.72,22.71,22.72,8400.0,20.6332,20.6332,20.6241,20.6332,8400.0
2015-11-06 12:35:00,22.71,22.71,22.68,22.68,4400.0,20.6241,20.6241,20.5969,20.5969,4400.0
2015-11-06 12:40:00,22.68,22.71,22.68,22.71,6000.0,20.5969,20.6241,20.5969,20.6241,6000.0
2015-11-06 12:45:00,22.71,22.72,22.71,22.71,6856.0,20.6241,20.6332,20.6241,20.6241,6856.0
2015-11-06 12:50:00,22.7,22.71,22.69,22.71,8800.0,20.615,20.6241,20.606,20.6241,8800.0
2015-11-06 12:55:00,22.71,22.71,22.71,22.71,4104.0,20.6241,20.6241,20.6241,20.6241,4104.0
2015-11-06 13:00:00,22.71,22.75,22.71,22.75,5836.0,20.6241,20.6604,20.6241,20.6604,5836.0
2015-11-06 13:05:00,22.75,22.75,22.74,22.74,11736.0,20.6604,20.6604,20.6514,20.6514,11736.0
2015-11-06 13:10:00,22.75,22.76,22.75,22.76,5600.0,20.6604,20.6695,20.6604,20.6695,5600.0
2015-11-06 13:15:00,22.76,22.77,22.75,22.76,20096.0,20.6695,20.6786,20.6604,20.6695,20096.0
2015-11-06 13:20:00,22.76,22.76,22.75,22.76,6800.0,20.6695,20.6695,20.6604,20.6695,6800.0
2015-11-06 13:25:00,22.75,22.76,22.75,22.75,8400.0,20.6604,20.6695,20.6604,20.6604,8400.0
2015-11-06 13:30:00,22.75,22.76,22.74,22.74,16400.0,20.6604,20.6695,20.6514,20.6514,16400.0
2015-11-06 13:35:00,22.74,22.74,22.73,22.74,4800.0,20.6514,20.6514,20.6423,20.6514,4800.0
2015-11-06 13:40:00,22.74,22.74,22.73,22.74,12520.0,20.6514,20.6514,20.6423,20.6514,12520.0
2015-11-06 13:45:00,22.73,22.74,22.72,22.74,12120.0,20.6423,20.6514,20.6332,20.6514,12120.0
2015-11-06 13:50:00,22.74,22.76,22.74,22.75,22000.0,20.6514,20.6695,20.6514,20.6604,22000.0
2015-11-06 13:55:00,22.75,22.75,22.73,22.74,14000.0,20.6604,20.6604,20.6423,20.6514,14000.0
2015-11-06 14:00:00,22.75,22.75,22.73,22.75,51580.0,20.6604,20.6604,20.6423,20.6604,51580.0
2015-11-06 14:05:00,22.75,22.75,22.75,22.75,31620.0,20.6604,20.6604,20.6604,20.6604,31620.0
2015-11-06 14:10:00,22.75,22.75,22.75,22.75,14000.0,20.6604,20.6604,20.6604,20.6604,14000.0
2015-11-06 14:15:00,22.74,22.75,22.72,22.72,11200.0,20.6514,20.6604,20.6332,20.6332,11200.0
2015-11-06 14:20:00,22.73,22.74,22.72,22.74,10044.0,20.6423,20.6514,20.6332,20.6514,10044.0
2015-11-06 14:25:00,22.73,22.73,22.71,22.72,13600.0,20.6423,20.6423,20.6241,20.6332,13600.0
2015-11-06 14:30:00,22.72,22.72,22.68,22.69,13600.0,20.6332,20.6332,20.5969,20.606,13600.0
2015-11-06 14:35:00,22.68,22.7,22.68,22.69,7600.0,20.5969,20.615,20.5969,20.606,7600.0
2015-11-06 14:40:00,22.68,22.68,22.67,22.68,7600.0,20.5969,20.5969,20.5878,20.5969,7600.0
2015-11-06 14:45:00,22.68,22.71,22.68,22.7,11600.0,20.5969,20.6241,20.5969,20.615,11600.0
2015-11-06 14:50:00,22.7,22.71,22.7,22.71,15200.0,20.615,20.6241,20.615,20.6241,15200.0
2015-11-06 14:55:00,22.71,22.73,22.71,22.71,26116.0,20.6241,20.6423,20.6241,20.6241,26116.0
2015-11-06 15:00:00,22.71,22.72,22.7,22.7,9600.0,20.6241,20.6332,20.615,20.615,9600.0
2015-11-06 15:05:00,22.7,22.71,22.7,22.71,18800.0,20.615,20.6241,20.615,20.6241,18800.0
2015-11-06 15:10:00,22.7,22.71,22.7,22.71,12400.0,20.615,20.6241,20.615,20.6241,12400.0
2015-11-06 15:15:00,22.71,22.72,22.7,22.7,19600.0,20.6241,20.6332,20.615,20.615,19600.0
2015-11-06 15:20:00,22.71,22.73,22.71,22.73,14800.0,20.6241,20.6423,20.6241,20.6423,14800.0
2015-11-06 15:25:00,22.73,22.73,22.72,22.72,17200.0,20.6423,20.6423,20.6332,20.6332,17200.0
2015-11-06 15:30:00,22.72,22.74,22.72,22.74,26792.0,20.6332,20.6514,20.6332,20.6514,26792.0
2015-11-06 15:35:00,22.74,22.75,22.71,22.71,29836.0,20.6514,20.6604,20.6241,20.6241,29836.0
2015-11-06 15:40:00,22.71,22.72,22.7,22.7,29836.0,20.6241,20.6332,20.615,20.615,29836.0
2015-11-06 15:45:00,22.7,22.72,22.7,22.71,39232.0,20.615,20.6332,20.615,20.6241,39232.0
2015-11-06 15:50:00,22.71,22.73,22.7,22.72,63720.0,20.6241,20.6423,20.615,20.6332,63720.0
2015-11-06 15:55:00,22.72,22.73,22.7,22.72,117548.0,20.6332,20.6423,20.615,20.6332,117548.0
2015-11-09 09:30:00,22.68,22.72,22.63,22.72,34428.0,20.5969,20.6332,20.5515,20.6332,34428.0
2015-11-09 09:35:00,22.7,22.7,22.57,22.59,29928.0,20.615,20.615,20.497,20.5151,29928.0
2015-11-09 09:40:00,22.61,22.63,22.5,22.55,37832.0,20.5333,20.5515,20.4334,20.4788,37832.0
2015-11-09 09:45:00,22.54,22.55,22.49,22.5,19536.0,20.4697,20.4788,20.4243,20.4334,19536.0
2015-11-09 09:50:00,22.5,22.54,22.5,22.53,15416.0,20.4334,20.4697,20.4334,20.4607,15416.0
2015-11-09 09:55:00,22.51,22.51,22.5,22.5,4000.0,20.4425,20.4425,20.4334,20.4334,4000.0
2015-11-09 10:00:00,22.5,22.57,22.5,22.56,12952.0,20.4334,20.497,20.4334,20.4879,12952.0
2015-11-09 10:05:00,22.56,22.61,22.56,22.6,16800.0,20.4879,20.5333,20.4879,20.5242,16800.0
2015-11-09 10:10:00,22.6,22.64,22.59,22.64,14800.0,20.5242,20.5605,20.5151,20.5605,14800.0
2015-11-09 10:15:00,22.63,22.63,22.6,22.6,15200.0,20.5515,20.5515,20.5242,20.5242,15200.0
2015-11-09 10:20:00,22.59,22.59,22.56,22.57,22060.0,20.5151,20.5151,20.4879,20.497,22060.0
2015-11-09 10:25:00,22.57,22.59,22.57,22.57,11200.0,20.497,20.5151,20.497,20.497,11200.0
2015-11-09 10:30:00,22.56,22.6,22.55,22.6,8400.0,20.4879,20.5242,20.4788,20.5242,8400.0
2015-11-09 10:35:00,22.6,22.63,22.59,22.62,11200.0,20.5242,20.5515,20.5151,20.5424,11200.0
2015-11-09 10:40:00,22.62,22.62,22.61,22.61,17668.0,20.5424,20.5424,20.5333,20.5333,17668.0
2015-11-09 10:45:00,22.62,22.65,22.61,22.65,6400.0,20.5424,20.5696,20.5333,20.5696,6400.0
2015-11-09 10:50:00,22.64,22.65,22.61,22.61,10608.0,20.5605,20.5696,20.5333,20.5333,10608.0
2015-11-09 10:55:00,22.62,22.65,22.62,22.64,8000.0,20.5424,20.5696,20.5424,20.5605,8000.0
2015-11-09 11:00:00,22.63,22.63,22.6,22.6,10800.0,20.5515,20.5515,20.5242,20.5242,10800.0
2015-11-09 11:05:00,22.6,22.6,22.55,22.55,4040.0,20.5242,20.5242,20.4788,20.4788,4040.0
2015-11-09 11:10:00,22.56,22.59,22.56,22.59,12000.0,20.4879,20.5151,20.4879,20.5151,12000.0
2015-11-09 11:15:00,22.59,22.6,22.56,22.6,9200.0,20.5151,20.5242,20.4879,20.5242,9200.0
2015-11-09 11:20:00,22.6,22.6,22.58,22.59,7200.0,20.5242,20.5242,20.5061,20.5151,7200.0
2015-11-09 11:25:00,22.59,22.59,22.56,22.57,7440.0,20.5151,20.5151,20.4879,20.497,7440.0
2015-11-09 11:30:00,22.57,22.6,22.57,22.6,4804.0,20.497,20.5242,20.497,20.5242,4804.0
2015-11-09 11:35:00,22.59,22.61,22.59,22.61,3640.0,20.5151,20.5333,20.5151,20.5333,3640.0
2015-11-09 11:40:00,22.6,22.61,22.6,22.6,8400.0,20.5242,20.5333,20.5242,20.5242,8400.0
2015-11-09 11:45:00,22.59,22.59,22.57,22.58,6400.0,20.5151,20.5151,20.497,20.5061,6400.0
2015-11-09 11:50:00,22.58,22.58,22.56,22.57,10660.0,20.5061,20.5061,20.4879,20.497,10660.0
2015-11-09 11:55:00,22.57,22.58,22.56,22.58,9980.0,20.497,20.5061,20.4879,20.5061,9980.0
2015-11-09 12:00:00,22.58,22.58,22.55,22.57,9856.0,20.5061,20.5061,20.4788,20.497,9856.0
2015-11-09 12:05:00,22.58,22.59,22.57,22.59,6800.0,20.5061,20.5151,20.497,20.5151,6800.0
2015-11-09 12:10:00,22.6,22.61,22.6,22.6,6400.0,20.5242,20.5333,20.5242,20.5242,6400.0
2015-11-09 12:15:00,22.61,22.61,22.6,22.6,9812.0,20.5333,20.5333,20.5242,20.5242,9812.0
2015-11-09 12:20:00,22.6,22.6,22.59,22.6,5600.0,20.5242,20.5242,20.5151,20.5242,5600.0
2015-11-09 12:25:00,22.61,22.61,22.6,22.6,800.0,20.5333,20.5333,20.5242,20.5242,800.0
2015-11-09 12:30:00,22.6,22.61,22.6,22.61,2400.0,20.5242,20.5333,20.5242,20.5333,2400.0
2015-11-09 12:35:00,22.61,22.64,22.61,22.64,3600.0,20.5333,20.5605,20.5333,20.5605,3600.0
2015-11-09 12:40:00,22.64,22.65,22.63,22.65,4800.0,20.5605,20.5696,20.5515,20.5696,4800.0
2015-11-09 12:45:00,22.66,22.67,22.64,22.64,5360.0,20.5787,20.5878,20.5605,20.5605,5360.0
2015-11-09 12:50:00,22.65,22.65,22.64,22.64,6000.0,20.5696,20.5696,20.5605,20.5605,6000.0
2015-11-09 12:55:00,22.64,22.64,22.64,22.64,800.0,20.5605,20.5605,20.5605,20.5605,800.0
2015-11-09 13:00:00,22.63,22.63,22.6,22.61,7600.0,20.5515,20.5515,20.5242,20.5333,7600.0
2015-11-09 13:05:00,22.6,22.6,22.58,22.58,5200.0,20.5242,20.5242,20.5061,20.5061,5200.0
2015-11-09 13:10:00,22.57,22.58,22.57,22.57,1200.0,20.497,20.5061,20.497,20.497,1200.0
2015-11-09 13:15:00,22.57,22.57,22.55,22.56,7200.0,20.497,20.497,20.4788,20.4879,7200.0
2015-11-09 13:20:00,22.56,22.57,22.56,22.57,4400.0,20.4879,20.497,20.4879,20.497,4400.0
2015-11-09 13:25:00,22.57,22.59,22.57,22.59,6132.0,20.497,20.5151,20.497,20.5151,6132.0
2015-11-09 13:30:00,22.59,22.6,22.59,22.59,9960.0,20.5151,20.5242,20.5151,20.5151,9960.0
2015-11-09 13:35:00,22.6,22.61,22.6,22.61,7600.0,20.5242,20.5333,20.5242,20.5333,7600.0
2015-11-09 13:40:00,22.61,22.62,22.61,22.62,3600.0,20.5333,20.5424,20.5333,20.5424,3600.0
2015-11-09 13:45:00,22.62,22.62,22.6,22.6,7200.0,20.5424,20.5424,20.5242,20.5242,7200.0
2015-11-09 13:50:00,22.61,22.61,22.58,22.59,12800.0,20.5333,20.5333,20.5061,20.5151,12800.0
2015-11-09 13:55:00,22.59,22.6,22.59,22.59,6400.0,20.5151,20.5242,20.5151,20.5151,6400.0
2015-11-09 14:00:00,22.59,22.6,22.59,22.6,7200.0,20.5151,20.5242,20.5151,20.5242,7200.0
2015-11-09 14:05:00,22.59,22.62,22.59,22.61,8800.0,20.5151,20.5424,20.5151,20.5333,8800.0
2015-11-09 14:10:00,22.62,22.64,22.62,22.63,7752.0,20.5424,20.5605,20.5424,20.5515,7752.0
2015-11-09 14:15:00,22.63,22.63,22.61,22.62,33952.0,20.5515,20.5515,20.5333,20.5424,33952.0
2015-11-09 14:20:00,22.63,22.63,22.6,22.6,6800.0,20.5515,20.5515,20.5242,20.5242,6800.0
2015-11-09 14:25:00,22.61,22.62,22.61,22.61,7600.0,20.5333,20.5424,20.5333,20.5333,7600.0
2015-11-09 14:30:00,22.61,22.65,22.61,22.65,12272.0,20.5333,20.5696,20.5333,20.5696,12272.0
2015-11-09 14:35:00,22.65,22.65,22.6,22.6,17856.0,20.5696,20.5696,20.5242,20.5242,17856.0
2015-11-09 14:40:00,22.6,22.62,22.6,22.62,9200.0,20.5242,20.5424,20.5242,20.5424,9200.0
2015-11-09 14:45:00,22.62,22.63,22.61,22.63,14024.0,20.5424,20.5515,20.5333,20.5515,14024.0
2015-11-09 14:50:00,22.63,22.65,22.63,22.64,22620.0,20.5515,20.5696,20.5515,20.5605,22620.0
2015-11-09 14:55:00,22.64,22.65,22.64,22.65,9600.0,20.5605,20.5696,20.5605,20.5696,9600.0
2015-11-09 15:00:00,22.64,22.65,22.63,22.64,9200.0,20.5605,20.5696,20.5515,20.5605,9200.0
2015-11-09 15:05:00,22.65,22.65,22.62,22.63,16120.0,20.5696,20.5696,20.5424,20.5515,16120.0
2015-11-09 15:10:00,22.62,22.63,22.61,22.63,12000.0,20.5424,20.5515,20.5333,20.5515,12000.0
2015-11-09 15:15:00,22.63,22.63,22.59,22.61,17004.0,20.5515,20.5515,20.5151,20.5333,17004.0
2015-11-09 15:20:00,22.62,22.64,22.61,22.64,14088.0,20.5424,20.5605,20.5333,20.5605,14088.0
2015-11-09 15:25:00,22.65,22.67,22.64,22.66,19600.0,20.5696,20.5878,20.5605,20.5787,19600.0
2015-11-09 15:30:00,22.67,22.7,22.66,22.7,16400.0,20.5878,20.615,20.5787,20.615,16400.0
2015-11-09 15:35:00,22.71,22.72,22.7,22.71,9808.0,20.6241,20.6332,20.615,20.6241,9808.0
2015-11-09 15:40:00,22.72,22.74,22.71,22.73,46104.0,20.6332,20.6514,20.6241,20.6423,46104.0
2015-11-09 15:45:00,22.74,22.75,22.73,22.75,33908.0,20.6514,20.6604,20.6423,20.6604,33908.0
2015-11-09 15:50:00,22.74,22.75,22.71,22.72,70144.0,20.6514,20.6604,20.6241,20.6332,70144.0
2015-11-09 15:55:00,22.72,22.72,22.68,22.69,47120.0,20.6332,20.6332,20.5969,20.606,47120.0
2015-11-10 09:30:00,22.63,22.72,22.63,22.71,27796.0,20.5515,20.6332,20.5515,20.6241,27796.0
2015-11-10 09:35:00,22.73,22.8,22.73,22.8,28648.0,20.6423,20.7059,20.6423,20.7059,28648.0
2015-11-10 09:40:00,22.8,22.8,22.68,22.68,8156.0,20.7059,20.7059,20.5969,20.5969,8156.0
2015-11-10 09:45:00,22.67,22.71,22.66,22.7,12040.0,20.5878,20.6241,20.5787,20.615,12040.0
2015-11-10 09:50:00,22.69,22.69,22.66,22.67,11304.0,20.606,20.606,20.5787,20.5878,11304.0
2015-11-10 09:55:00,22.68,22.69,22.67,22.68,6800.0,20.5969,20.606,20.5878,20.5969,6800.0
2015-11-10 10:00:00,22.7,22.7,22.68,22.69,10760.0,20.615,20.615,20.5969,20.606,10760.0
2015-11-10 10:05:00,22.69,22.7,22.68,22.68,16060.0,20.606,20.615,20.5969,20.5969,16060.0
2015-11-10 10:10:00,22.67,22.68,22.63,22.63,19560.0,20.5878,20.5969,20.5515,20.5515,19560.0
2015-11-10 10:15:00,22.62,22.63,22.61,22.61,16400.0,20.5424,20.5515,20.5333,20.5333,16400.0
2015-11-10 10:20:00,22.61,22.61,22.58,22.6,13600.0,20.5333,20.5333,20.5061,20.5242,13600.0
2015-11-10 10:25:00,22.6,22.61,22.59,22.59,11920.0,20.5242,20.5333,20.5151,20.5151,11920.0
2015-11-10 10:30:00,22.59,22.61,22.59,22.6,12800.0,20.5151,20.5333,20.5151,20.5242,12800.0
2015-11-10 10:35:00,22.6,22.62,22.58,22.61,8104.0,20.5242,20.5424,20.5061,20.5333,8104.0
2015-11-10 10:40:00,22.61,22.62,22.61,22.61,62360.0,20.5333,20.5424,20.5333,20.5333,62360.0
2015-11-10 10:45:00,22.61,22.62,22.61,22.62,14800.0,20.5333,20.5424,20.5333,20.5424,14800.0
2015-11-10 10:50:00,22.63,22.64,22.62,22.64,3216.0,20.5515,20.5605,20.5424,20.5605,3216.0
2015-11-10 10:55:00,22.64,22.64,22.62,22.62,10000.0,20.5605,20.5605,20.5424,20.5424,10000.0
2015-11-10 11:00:00,22.62,22.64,22.61,22.62,9240.0,20.5424,20.5605,20.5333,20.5424,9240.0
2015-11-10 11:05:00,22.61,22.63,22.61,22.63,28824.0,20.5333,20.5515,20.5333,20.5515,28824.0
2015-11-10 11:10:00,22.63,22.64,22.61,22.61,10400.0,20.5515,20.5605,20.5333,20.5333,10400.0
2015-11-10 11:15:00,22.62,22.65,22.61,22.63,18000.0,20.5424,20.5696,20.5333,20.5515,18000.0
2015-11-10 11:20:00,22.62,22.63,22.61,22.62,27244.0,20.5424,20.5515,20.5333,20.5424,27244.0
2015-11-10 11:25:00,22.62,22.63,22.61,22.61,40624.0,20.5424,20.5515,20.5333,20.5333,40624.0
2015-11-10 11:30:00,22.61,22.63,22.61,22.63,6820.0,20.5333,20.5515,20.5333,20.5515,6820.0
2015-11-10 11:35:00,22.63,22.65,22.62,22.65,27440.0,20.5515,20.5696,20.5424,20.5696,27440.0
2015-11-10 11:40:00,22.65,22.67,22.64,22.65,13280.0,20.5696,20.5878,20.5605,20.5696,13280.0
2015-11-10 11:45:00,22.66,22.66,22.65,22.65,6000.0,20.5787,20.5787,20.5696,20.5696,6000.0
2015-11-10 11:50:00,22.65,22.67,22.65,22.66,11272.0,20.5696,20.5878,20.5696,20.5787,11272.0
2015-11-10 11:55:00,22.67,22.71,22.67,22.71,6400.0,20.5878,20.6241,20.5878,20.6241,6400.0
2015-11-10 12:00:00,22.71,22.72,22.71,22.72,6088.0,20.6241,20.6332,20.6241,20.6332,6088.0
2015-11-10 12:05:00,22.72,22.74,22.72,22.74,7624.0,20.6332,20.6514,20.6332,20.6514,7624.0
2015-11-10 12:10:00,22.74,22.76,22.74,22.76,12484.0,20.6514,20.6695,20.6514,20.6695,12484.0
2015-11-10 12:15:00,22.76,22.77,22.76,22.77,8000.0,20.6695,20.6786,20.6695,20.6786,8000.0
2015-11-10 12:20:00,22.77,22.77,22.77,22.77,5600.0,20.6786,20.6786,20.6786,20.6786,5600.0
2015-11-10 12:25:00,22.76,22.78,22.75,22.75,17200.0,20.6695,20.6877,20.6604,20.6604,17200.0
2015-11-10 12:30:00,22.75,22.75,22.74,22.74,3200.0,20.6604,20.6604,20.6514,20.6514,3200.0
2015-11-10 12:35:00,22.73,22.74,22.7,22.74,7800.0,20.6423,20.6514,20.615,20.6514,7800.0
2015-11-10 12:40:00,22.75,22.77,22.75,22.77,3200.0,20.6604,20.6786,20.6604,20.6786,3200.0
2015-11-10 12:45:00,22.76,22.8,22.76,22.8,5600.0,20.6695,20.7059,20.6695,20.7059,5600.0
2015-11-10 12:50:00,22.8,22.8,22.78,22.79,9960.0,20.7059,20.7059,20.6877,20.6968,9960.0
2015-11-10 12:55:00,22.79,22.8,22.79,22.8,4800.0,20.6968,20.7059,20.6968,20.7059,4800.0
2015-11-10 13:00:00,22.8,22.81,22.78,22.81,58160.0,20.7059,20.7149,20.6877,20.7149,58160.0
2015-11-10 13:05:00,22.82,22.83,22.82,22.82,21640.0,20.724,20.7331,20.724,20.724,21640.0
2015-11-10 13:10:00,22.82,22.83,22.78,22.81,68888.0,20.724,20.7331,20.6877,20.7149,68888.0
2015-11-10 13:15:00,22.8,22.82,22.8,22.82,8800.0,20.7059,20.724,20.7059,20.724,8800.0
2015-11-10 13:20:00,22.82,22.83,22.81,22.81,12800.0,20.724,20.7331,20.7149,20.7149,12800.0
2015-11-10 13:25:00,22.81,22.85,22.8,22.85,11300.0,20.7149,20.7513,20.7059,20.7513,11300.0
2015-11-10 13:30:00,22.84,22.85,22.82,22.82,12320.0,20.7422,20.7513,20.724,20.724,12320.0
2015-11-10 13:35:00,22.82,22.84,22.82,22.84,9664.0,20.724,20.7422,20.724,20.7422,9664.0
2015-11-10 13:40:00,22.84,22.85,22.84,22.85,12800.0,20.7422,20.7513,20.7422,20.7513,12800.0
2015-11-10 13:45:00,22.85,22.85,22.84,22.85,7400.0,20.7513,20.7513,20.7422,20.7513,7400.0
2015-11-10 13:50:00,22.85,22.88,22.85,22.88,13192.0,20.7513,20.7785,20.7513,20.7785,13192.0
2015-11-10 13:55:00,22.88,22.88,22.85,22.86,11600.0,20.7785,20.7785,20.7513,20.7603,11600.0
2015-11-10 14:00:00,22.85,22.87,22.85,22.87,11768.0,20.7513,20.7694,20.7513,20.7694,11768.0
2015-11-10 14:05:00,22.87,22.87,22.84,22.84,11400.0,20.7694,20.7694,20.7422,20.7422,11400.0
2015-11-10 14:10:00,22.85,22.85,22.83,22.84,29716.0,20.7513,20.7513,20.7331,20.7422,29716.0
2015-11-10 14:15:00,22.85,22.85,22.84,22.85,6400.0,20.7513,20.7513,20.7422,20.7513,6400.0
2015-11-10 14:20:00,22.85,22.85,22.83,22.84,9440.0,20.7513,20.7513,20.7331,20.7422,9440.0
2015-11-10 14:25:00,22.84,22.84,22.82,22.83,16188.0,20.7422,20.7422,20.724,20.7331,16188.0
2015-11-10 14:30:00,22.83,22.83,22.82,22.83,45488.0,20.7331,20.7331,20.724,20.7331,45488.0
2015-11-10 14:35:00,22.82,22.82,22.82,22.82,13200.0,20.724,20.724,20.724,20.724,13200.0
2015-11-10 14:40:00,22.82,22.86,22.82,22.85,12220.0,20.724,20.7603,20.724,20.7513,12220.0
2015-11-10 14:45:00,22.85,22.89,22.85,22.89,6480.0,20.7513,20.7876,20.7513,20.7876,6480.0
2015-11-10 14:50:00,22.89,22.9,22.88,22.88,13876.0,20.7876,20.7967,20.7785,20.7785,13876.0
2015-11-10 14:55:00,22.88,22.89,22.86,22.86,16000.0,20.7785,20.7876,20.7603,20.7603,16000.0
2015-11-10 15:00:00,22.86,22.87,22.86,22.86,16800.0,20.7603,20.7694,20.7603,20.7603,16800.0
2015-11-10 15:05:00,22.87,22.88,22.86,22.88,20280.0,20.7694,20.7785,20.7603,20.7785,20280.0
2015-11-10 15:10:00,22.88,22.88,22.86,22.86,19292.0,20.7785,20.7785,20.7603,20.7603,19292.0
2015-11-10 15:15:00,22.86,22.88,22.86,22.86,35176.0,20.7603,20.7785,20.7603,20.7603,35176.0
2015-11-10 15:20:00,22.86,22.86,22.85,22.85,18188.0,20.7603,20.7603,20.7513,20.7513,18188.0
2015-11-10 15:25:00,22.84,22.85,22.84,22.85,22680.0,20.7422,20.7513,20.7422,20.7513,22680.0
2015-11-10 15:30:00,22.85,22.85,22.82,22.82,43032.0,20.7513,20.7513,20.724,20.724,43032.0
2015-11-10 15:35:00,22.81,22.82,22.8,22.8,20000.0,20.7149,20.724,20.7059,20.7059,20000.0
2015-11-10 15:40:00,22.81,22.85,22.81,22.83,30600.0,20.7149,20.7513,20.7149,20.7331,30600.0
2015-11-10 15:45:00,22.83,22.83,22.8,22.82,75452.0,20.7331,20.7331,20.7059,20.724,75452.0
2015-11-10 15:50:00,22.82,22.82,22.8,22.8,69408.0,20.724,20.724,20.7059,20.7059,69408.0
2015-11-10 15:55:00,22.8,22.84,22.8,22.84,83824.0,20.7059,20.7422,20.7059,20.7422,83824.0
2015-11-11 09:30:00,22.97,23.0,22.83,22.96,52696.0,20.8602,20.8875,20.7331,20.8512,52696.0
2015-11-11 09:35:00,22.91,22.98,22.89,22.98,19556.0,20.8057,20.8693,20.7876,20.8693,19556.0
2015-11-11 09:40:00,22.98,22.98,22.96,22.98,4468.0,20.8693,20.8693,20.8512,20.8693,4468.0
2015-11-11 09:45:00,22.95,22.96,22.88,22.88,9600.0,20.8421,20.8512,20.7785,20.7785,9600.0
2015-11-11 09:50:00,22.89,22.92,22.89,22.91,2400.0,20.7876,20.8148,20.7876,20.8057,2400.0
2015-11-11 09:55:00,22.85,22.87,22.84,22.85,4832.0,20.7513,20.7694,20.7422,20.7513,4832.0
2015-11-11 10:00:00,22.85,22.85,22.8,22.81,7200.0,20.7513,20.7513,20.7059,20.7149,7200.0
2015-11-11 10:05:00,22.81,22.85,22.81,22.85,9804.0,20.7149,20.7513,20.7149,20.7513,9804.0
2015-11-11 10:10:00,22.86,22.89,22.83,22.83,10000.0,20.7603,20.7876,20.7331,20.7331,10000.0
2015-11-11 10:15:00,22.86,22.92,22.86,22.91,20828.0,20.7603,20.8148,20.7603,20.8057,20828.0
2015-11-11 10:20:00,22.91,22.93,22.91,22.93,41600.0,20.8057,20.8239,20.8057,20.8239,41600.0
2015-11-11 10:25:00,22.92,22.95,22.91,22.95,29980.0,20.8148,20.8421,20.8057,20.8421,29980.0
2015-11-11 10:30:00,22.95,22.99,22.95,22.99,16800.0,20.8421,20.8784,20.8421,20.8784,16800.0
2015-11-11 10:35:00,22.99,22.99,22.93,22.94,12804.0,20.8784,20.8784,20.8239,20.833,12804.0
2015-11-11 10:40:00,22.94,22.98,22.94,22.98,10800.0,20.833,20.8693,20.833,20.8693,10800.0
2015-11-11 10:45:00,22.98,23.0,22.97,22.99,13788.0,20.8693,20.8875,20.8602,20.8784,13788.0
2015-11-11 10:50:00,22.99,22.99,22.96,22.96,22928.0,20.8784,20.8784,20.8512,20.8512,22928.0
2015-11-11 10:55:00,22.97,22.99,22.97,22.99,5600.0,20.8602,20.8784,20.8602,20.8784,5600.0
2015-11-11 11:00:00,22.99,23.0,22.98,22.98,25600.0,20.8784,20.8875,20.8693,20.8693,25600.0
2015-11-11 11:05:00,22.98,22.98,22.97,22.97,8680.0,20.8693,20.8693,20.8602,20.8602,8680.0
2015-11-11 11:10:00,22.96,22.96,22.92,22.92,42400.0,20.8512,20.8512,20.8148,20.8148,42400.0
2015-11-11 11:15:00,22.92,22.95,22.92,22.92,61600.0,20.8148,20.8421,20.8148,20.8148,61600.0
2015-11-11 11:20:00,22.92,22.92,22.86,22.86,13200.0,20.8148,20.8148,20.7603,20.7603,13200.0
2015-11-11 11:25:00,22.86,22.89,22.85,22.86,14800.0,20.7603,20.7876,20.7513,20.7603,14800.0
2015-11-11 11:30:00,22.87,22.92,22.87,22.92,17200.0,20.7694,20.8148,20.7694,20.8148,17200.0
2015-11-11 11:35:00,22.91,22.91,22.88,22.89,8648.0,20.8057,20.8057,20.7785,20.7876,8648.0
2015-11-11 11:40:00,22.9,22.91,22.9,22.91,5200.0,20.7967,20.8057,20.7967,20.8057,5200.0
2015-11-11 11:45:00,22.92,22.95,22.92,22.94,6000.0,20.8148,20.8421,20.8148,20.833,6000.0
2015-11-11 11:50:00,22.95,22.97,22.95,22.97,7600.0,20.8421,20.8602,20.8421,20.8602,7600.0
2015-11-11 11:55:00,22.96,22.98,22.95,22.95,18000.0,20.8512,20.8693,20.8421,20.8421,18000.0
2015-11-11 12:00:00,22.96,22.96,22.96,22.96,1600.0,20.8512,20.8512,20.8512,20.8512,1600.0
2015-11-11 12:05:00,22.96,22.97,22.95,22.95,12000.0,20.8512,20.8602,20.8421,20.8421,12000.0
2015-11-11 12:10:00,22.95,22.97,22.95,22.97,12000.0,20.8421,20.8602,20.8421,20.8602,12000.0
2015-11-11 12:15:00,22.96,22.97,22.95,22.95,18000.0,20.8512,20.8602,20.8421,20.8421,18000.0
2015-11-11 12:20:00,22.95,22.97,22.94,22.94,48040.0,20.8421,20.8602,20.833,20.833,48040.0
2015-11-11 12:25:00,22.95,22.97,22.93,22.94,17600.0,20.8421,20.8602,20.8239,20.833,17600.0
2015-11-11 12:30:00,22.94,22.95,22.93,22.94,2800.0,20.833,20.8421,20.8239,20.833,2800.0
2015-11-11 12:35:00,22.95,22.98,22.95,22.98,10724.0,20.8421,20.8693,20.8421,20.8693,10724.0
2015-11-11 12:40:00,22.97,22.99,22.96,22.98,7800.0,20.8602,20.8784,20.8512,20.8693,7800.0
2015-11-11 12:45:00,22.98,22.99,22.96,22.97,7388.0,20.8693,20.8784,20.8512,20.8602,7388.0
2015-11-11 12:50:00,22.97,22.97,22.96,22.96,3600.0,20.8602,20.8602,20.8512,20.8512,3600.0
2015-11-11 12:55:00,22.97,22.97,22.95,22.96,16888.0,20.8602,20.8602,20.8421,20.8512,16888.0
2015-11-11 13:00:00,22.96,22.96,22.94,22.94,10288.0,20.8512,20.8512,20.833,20.833,10288.0
2015-11-11 13:05:00,22.93,22.93,22.89,22.9,12000.0,20.8239,20.8239,20.7876,20.7967,12000.0
2015-11-11 13:10:00,22.89,22.89,22.87,22.87,10400.0,20.7876,20.7876,20.7694,20.7694,10400.0
2015-11-11 13:15:00,22.87,22.91,22.87,22.9,6400.0,20.7694,20.8057,20.7694,20.7967,6400.0
2015-11-11 13:20:00,22.92,22.93,22.91,22.91,8400.0,20.8148,20.8239,20.8057,20.8057,8400.0
2015-11-11 13:25:00,22.91,22.91,22.88,22.88,8400.0,20.8057,20.8057,20.7785,20.7785,8400.0
2015-11-11 13:30:00,22.9,22.9,22.89,22.89,6056.0,20.7967,20.7967,20.7876,20.7876,6056.0
2015-11-11 13:35:00,22.9,22.9,22.88,22.89,12800.0,20.7967,20.7967,20.7785,20.7876,12800.0
2015-11-11 13:40:00,22.9,22.92,22.9,22.9,11200.0,20.7967,20.8148,20.7967,20.7967,11200.0
2015-11-11 13:45:00,22.91,22.94,22.91,22.93,93988.0,20.8057,20.833,20.8057,20.8239,93988.0
2015-11-11 13:50:00,22.93,22.94,22.93,22.93,39200.0,20.8239,20.833,20.8239,20.8239,39200.0
2015-11-11 13:55:00,22.93,22.94,22.92,22.92,47640.0,20.8239,20.833,20.8148,20.8148,47640.0
2015-11-11 14:00:00,22.92,22.92,22.88,22.9,13872.0,20.8148,20.8148,20.7785,20.7967,13872.0
2015-11-11 14:05:00,22.89,22.91,22.88,22.91,12808.0,20.7876,20.8057,20.7785,20.8057,12808.0
2015-11-11 14:10:00,22.91,22.92,22.91,22.92,14400.0,20.8057,20.8148,20.8057,20.8148,14400.0
2015-11-11 14:15:00,22.93,22.93,22.92,22.93,11200.0,20.8239,20.8239,20.8148,20.8239,11200.0
2015-11-11 14:20:00,22.93,22.93,22.9,22.9,13400.0,20.8239,20.8239,20.7967,20.7967,13400.0
2015-11-11 14:25:00,22.91,22.93,22.91,22.93,16400.0,20.8057,20.8239,20.8057,20.8239,16400.0
2015-11-11 14:30:00,22.93,22.93,22.92,22.92,36648.0,20.8239,20.8239,20.8148,20.8148,36648.0
2015-11-11 14:35:00,22.93,22.93,22.9,22.9,27200.0,20.8239,20.8239,20.7967,20.7967,27200.0
2015-11-11 14:40:00,22.9,22.91,22.88,22.88,13200.0,20.7967,20.8057,20.7785,20.7785,13200.0
2015-11-11 14:45:00,22.88,22.91,22.88,22.9,15200.0,20.7785,20.8057,20.7785,20.7967,15200.0
2015-11-11 14:50:00,22.9,22.92,22.9,22.91,14800.0,20.7967,20.8148,20.7967,20.8057,14800.0
2015-11-11 14:55:00,22.92,22.92,22.88,22.88,18400.0,20.8148,20.8148,20.7785,20.7785,18400.0
2015-11-11 15:00:00,22.88,22.88,22.85,22.85,53900.0,20.7785,20.7785,20.7513,20.7513,53900.0
2015-11-11 15:05:00,22.86,22.86,22.84,22.84,20400.0,20.7603,20.7603,20.7422,20.7422,20400.0
2015-11-11 15:10:00,22.85,22.88,22.85,22.88,22152.0,20.7513,20.7785,20.7513,20.7785,22152.0
2015-11-11 15:15:00,22.88,22.88,22.85,22.85,20800.0,20.7785,20.7785,20.7513,20.7513,20800.0
2015-11-11 15:20:00,22.86,22.89,22.86,22.86,134940.0,20.7603,20.7876,20.7603,20.7603,134940.0
2015-11-11 15:25:00,22.87,22.88,22.86,22.88,29920.0,20.7694,20.7785,20.7603,20.7785,29920.0
2015-11-11 15:30:00,22.88,22.91,22.87,22.87,35388.0,20.7785,20.8057,20.7694,20.7694,35388.0
2015-11-11 15:35:00,22.87,22.88,22.86,22.88,39200.0,20.7694,20.7785,20.7603,20.7785,39200.0
2015-11-11 15:40:00,22.88,22.88,22.86,22.88,39460.0,20.7785,20.7785,20.7603,20.7785,39460.0
2015-11-11 15:45:00,22.87,22.87,22.85,22.85,53968.0,20.7694,20.7694,20.7513,20.7513,53968.0
2015-11-11 15:50:00,22.88,22.9,22.85,22.89,188348.0,20.7785,20.7967,20.7513,20.7876,188348.0
2015-11-11 15:55:00,22.89,22.9,22.89,22.89,107144.0,20.7876,20.7967,20.7876,20.7876,107144.0
2015-11-12 09:30:00,22.83,22.9,22.79,22.9,44020.0,20.7331,20.7967,20.6968,20.7967,44020.0
2015-11-12 09:35:00,22.86,22.91,22.83,22.88,47416.0,20.7603,20.8057,20.7331,20.7785,47416.0
2015-11-12 09:40:00,22.85,22.86,22.81,22.86,21128.0,20.7513,20.7603,20.7149,20.7603,21128.0
2015-11-12 09:45:00,22.84,22.86,22.82,22.82,21544.0,20.7422,20.7603,20.724,20.724,21544.0
2015-11-12 09:50:00,22.82,22.83,22.75,22.75,34392.0,20.724,20.7331,20.6604,20.6604,34392.0
2015-11-12 09:55:00,22.75,22.75,22.66,22.69,34000.0,20.6604,20.6604,20.5787,20.606,34000.0
2015-11-12 10:00:00,22.69,22.69,22.65,22.65,12564.0,20.606,20.606,20.5696,20.5696,12564.0
2015-11-12 10:05:00,22.65,22.65,22.63,22.65,15200.0,20.5696,20.5696,20.5515,20.5696,15200.0
2015-11-12 10:10:00,22.64,22.66,22.59,22.6,16052.0,20.5605,20.5787,20.5151,20.5242,16052.0
2015-11-12 10:15:00,22.6,22.65,22.6,22.64,8000.0,20.5242,20.5696,20.5242,20.5605,8000.0
2015-11-12 10:20:00,22.65,22.67,22.61,22.63,7356.0,20.5696,20.5878,20.5333,20.5515,7356.0
2015-11-12 10:25:00,22.61,22.65,22.61,22.61,10000.0,20.5333,20.5696,20.5333,20.5333,10000.0
2015-11-12 10:30:00,22.6,22.63,22.58,22.63,26428.0,20.5242,20.5515,20.5061,20.5515,26428.0
2015-11-12 10:35:00,22.64,22.67,22.62,22.67,15200.0,20.5605,20.5878,20.5424,20.5878,15200.0
2015-11-12 10:40:00,22.67,22.67,22.64,22.66,10000.0,20.5878,20.5878,20.5605,20.5787,10000.0
2015-11-12 10:45:00,22.67,22.67,22.63,22.63,14060.0,20.5878,20.5878,20.5515,20.5515,14060.0
2015-11-12 10:50:00,22.64,22.68,22.63,22.68,20360.0,20.5605,20.5969,20.5515,20.5969,20360.0
2015-11-12 10:55:00,22.68,22.74,22.68,22.74,6000.0,20.5969,20.6514,20.5969,20.6514,6000.0
2015-11-12 11:00:00,22.75,22.75,22.71,22.73,11200.0,20.6604,20.6604,20.6241,20.6423,11200.0
2015-11-12 11:05:00,22.73,22.79,22.72,22.78,9664.0,20.6423,20.6968,20.6332,20.6877,9664.0
2015-11-12 11:10:00,22.78,22.78,22.75,22.75,17600.0,20.6877,20.6877,20.6604,20.6604,17600.0
2015-11-12 11:15:00,22.74,22.75,22.7,22.7,8000.0,20.6514,20.6604,20.615,20.615,8000.0
2015-11-12 11:20:00,22.7,22.72,22.67,22.67,6000.0,20.615,20.6332,20.5878,20.5878,6000.0
2015-11-12 11:25:00,22.67,22.69,22.67,22.68,8400.0,20.5878,20.606,20.5878,20.5969,8400.0
2015-11-12 11:30:00,22.66,22.67,22.62,22.63,11200.0,20.5787,20.5878,20.5424,20.5515,11200.0
2015-11-12 11:35:00,22.64,22.67,22.64,22.65,6400.0,20.5605,20.5878,20.5605,20.5696,6400.0
2015-11-12 11:40:00,22.66,22.68,22.65,22.67,13220.0,20.5787,20.5969,20.5696,20.5878,13220.0
2015-11-12 11:45:00,22.66,22.66,22.63,22.63,12192.0,20.5787,20.5787,20.5515,20.5515,12192.0
2015-11-12 11:50:00,22.63,22.63,22.61,22.61,5600.0,20.5515,20.5515,20.5333,20.5333,5600.0
2015-11-12 11:55:00,22.61,22.64,22.61,22.64,7200.0,20.5333,20.5605,20.5333,20.5605,7200.0
2015-11-12 12:00:00,22.65,22.66,22.64,22.65,18392.0,20.5696,20.5787,20.5605,20.5696,18392.0
2015-11-12 12:05:00,22.65,22.66,22.61,22.61,24292.0,20.5696,20.5787,20.5333,20.5333,24292.0
2015-11-12 12:10:00,22.62,22.62,22.6,22.6,3600.0,20.5424,20.5424,20.5242,20.5242,3600.0
2015-11-12 12:15:00,22.58,22.59,22.56,22.56,7252.0,20.5061,20.5151,20.4879,20.4879,7252.0
2015-11-12 12:20:00,22.57,22.57,22.55,22.55,6000.0,20.497,20.497,20.4788,20.4788,6000.0
2015-11-12 12:25:00,22.55,22.6,22.54,22.6,14400.0,20.4788,20.5242,20.4697,20.5242,14400.0
2015-11-12 12:30:00,22.6,22.62,22.6,22.62,5632.0,20.5242,20.5424,20.5242,20.5424,5632.0
2015-11-12 12:35:00,22.63,22.63,22.6,22.6,3600.0,20.5515,20.5515,20.5242,20.5242,3600.0
2015-11-12 12:40:00,22.61,22.64,22.6,22.62,9600.0,20.5333,20.5605,20.5242,20.5424,9600.0
2015-11-12 12:45:00,22.63,22.65,22.63,22.65,7600.0,20.5515,20.5696,20.5515,20.5696,7600.0
2015-11-12 12:50:00,22.65,22.67,22.64,22.67,9200.0,20.5696,20.5878,20.5605,20.5878,9200.0
2015-11-12 12:55:00,22.66,22.66,22.65,22.66,5200.0,20.5787,20.5787,20.5696,20.5787,5200.0
2015-11-12 13:00:00,22.65,22.68,22.65,22.65,10000.0,20.5696,20.5969,20.5696,20.5696,10000.0
2015-11-12 13:05:00,22.65,22.65,22.6,22.6,13600.0,20.5696,20.5696,20.5242,20.5242,13600.0
2015-11-12 13:10:00,22.61,22.64,22.61,22.64,8164.0,20.5333,20.5605,20.5333,20.5605,8164.0
2015-11-12 13:15:00,22.64,22.65,22.64,22.65,800.0,20.5605,20.5696,20.5605,20.5696,800.0
2015-11-12 13:20:00,22.65,22.66,22.62,22.62,15600.0,20.5696,20.5787,20.5424,20.5424,15600.0
2015-11-12 13:25:00,22.62,22.63,22.61,22.61,6800.0,20.5424,20.5515,20.5333,20.5333,6800.0
2015-11-12 13:30:00,22.62,22.64,22.62,22.63,14000.0,20.5424,20.5605,20.5424,20.5515,14000.0
2015-11-12 13:35:00,22.63,22.67,22.63,22.67,14800.0,20.5515,20.5878,20.5515,20.5878,14800.0
2015-11-12 13:40:00,22.66,22.66,22.66,22.66,2000.0,20.5787,20.5787,20.5787,20.5787,2000.0
2015-11-12 13:45:00,22.65,22.65,22.64,22.64,7920.0,20.5696,20.5696,20.5605,20.5605,7920.0
2015-11-12 13:50:00,22.64,22.65,22.64,22.64,3648.0,20.5605,20.5696,20.5605,20.5605,3648.0
2015-11-12 13:55:00,22.65,22.67,22.65,22.66,7276.0,20.5696,20.5878,20.5696,20.5787,7276.0
2015-11-12 14:00:00,22.66,22.66,22.65,22.65,8800.0,20.5787,20.5787,20.5696,20.5696,8800.0
2015-11-12 14:05:00,22.64,22.65,22.62,22.63,8440.0,20.5605,20.5696,20.5424,20.5515,8440.0
2015-11-12 14:10:00,22.62,22.62,22.61,22.61,2000.0,20.5424,20.5424,20.5333,20.5333,2000.0
2015-11-12 14:15:00,22.61,22.61,22.61,22.61,5200.0,20.5333,20.5333,20.5333,20.5333,5200.0
2015-11-12 14:20:00,22.61,22.61,22.6,22.61,5200.0,20.5333,20.5333,20.5242,20.5333,5200.0
2015-11-12 14:25:00,22.61,22.65,22.61,22.64,11368.0,20.5333,20.5696,20.5333,20.5605,11368.0
2015-11-12 14:30:00,22.65,22.66,22.65,22.65,6400.0,20.5696,20.5787,20.5696,20.5696,6400.0
2015-11-12 14:35:00,22.65,22.65,22.61,22.61,14400.0,20.5696,20.5696,20.5333,20.5333,14400.0
2015-11-12 14:40:00,22.61,22.62,22.59,22.61,7600.0,20.5333,20.5424,20.5151,20.5333,7600.0
2015-11-12 14:45:00,22.61,22.61,22.59,22.6,5600.0,20.5333,20.5333,20.5151,20.5242,5600.0
2015-11-12 14:50:00,22.59,22.59,22.55,22.55,9600.0,20.5151,20.5151,20.4788,20.4788,9600.0
2015-11-12 14:55:00,22.54,22.57,22.54,22.56,10184.0,20.4697,20.497,20.4697,20.4879,10184.0
2015-11-12 15:00:00,22.57,22.58,22.56,22.57,10800.0,20.497,20.5061,20.4879,20.497,10800.0
2015-11-12 15:05:00,22.56,22.57,22.56,22.57,6000.0,20.4879,20.497,20.4879,20.497,6000.0
2015-11-12 15:10:00,22.57,22.59,22.56,22.59,10400.0,20.497,20.5151,20.4879,20.5151,10400.0
2015-11-12 15:15:00,22.59,22.59,22.58,22.59,11704.0,20.5151,20.5151,20.5061,20.5151,11704.0
2015-11-12 15:20:00,22.59,22.6,22.57,22.58,15860.0,20.5151,20.5242,20.497,20.5061,15860.0
2015-11-12 15:25:00,22.59,22.6,22.59,22.59,10568.0,20.5151,20.5242,20.5151,20.5151,10568.0
2015-11-12 15:30:00,22.6,22.6,22.57,22.57,14260.0,20.5242,20.5242,20.497,20.497,14260.0
2015-11-12 15:35:00,22.58,22.59,22.57,22.57,15848.0,20.5061,20.5151,20.497,20.497,15848.0
2015-11-12 15:40:00,22.57,22.57,22.54,22.56,21200.0,20.497,20.497,20.4697,20.4879,21200.0
2015-11-12 15:45:00,22.56,22.58,22.55,22.57,37072.0,20.4879,20.5061,20.4788,20.497,37072.0
2015-11-12 15:50:00,22.56,22.57,22.54,22.55,26120.0,20.4879,20.497,20.4697,20.4788,26120.0
2015-11-12 15:55:00,22.55,22.57,22.54,22.55,83944.0,20.4788,20.497,20.4697,20.4788,83944.0
2015-11-13 09:30:00,22.56,22.68,22.48,22.48,44872.0,20.4879,20.5969,20.4152,20.4152,44872.0
2015-11-13 09:35:00,22.51,22.62,22.5,22.61,13452.0,20.4425,20.5424,20.4334,20.5333,13452.0
2015-11-13 09:40:00,22.61,22.64,22.59,22.64,51680.0,20.5333,20.5605,20.5151,20.5605,51680.0
2015-11-13 09:45:00,22.62,22.63,22.53,22.55,12800.0,20.5424,20.5515,20.4607,20.4788,12800.0
2015-11-13 09:50:00,22.56,22.57,22.52,22.52,8400.0,20.4879,20.497,20.4516,20.4516,8400.0
2015-11-13 09:55:00,22.55,22.57,22.53,22.55,10000.0,20.4788,20.497,20.4607,20.4788,10000.0
2015-11-13 10:00:00,22.57,22.6,22.55,22.55,13600.0,20.497,20.5242,20.4788,20.4788,13600.0
2015-11-13 10:05:00,22.54,22.56,22.52,22.53,92536.0,20.4697,20.4879,20.4516,20.4607,92536.0
2015-11-13 10:10:00,22.53,22.53,22.4,22.42,46248.0,20.4607,20.4607,20.3426,20.3608,46248.0
2015-11-13 10:15:00,22.42,22.43,22.39,22.42,23808.0,20.3608,20.3698,20.3335,20.3608,23808.0
2015-11-13 10:20:00,22.42,22.5,22.42,22.5,10400.0,20.3608,20.4334,20.3608,20.4334,10400.0
2015-11-13 10:25:00,22.48,22.48,22.43,22.43,12000.0,20.4152,20.4152,20.3698,20.3698,12000.0
2015-11-13 10:30:00,22.44,22.45,22.42,22.44,4400.0,20.3789,20.388,20.3608,20.3789,4400.0
2015-11-13 10:35:00,22.44,22.49,22.44,22.49,8400.0,20.3789,20.4243,20.3789,20.4243,8400.0
2015-11-13 10:40:00,22.48,22.48,22.42,22.43,36108.0,20.4152,20.4152,20.3608,20.3698,36108.0
2015-11-13 10:45:00,22.42,22.43,22.42,22.43,8000.0,20.3608,20.3698,20.3608,20.3698,8000.0
2015-11-13 10:50:00,22.43,22.43,22.4,22.41,2800.0,20.3698,20.3698,20.3426,20.3517,2800.0
2015-11-13 10:55:00,22.41,22.43,22.4,22.41,19268.0,20.3517,20.3698,20.3426,20.3517,19268.0
2015-11-13 11:00:00,22.41,22.43,22.38,22.43,50264.0,20.3517,20.3698,20.3244,20.3698,50264.0
2015-11-13 11:05:00,22.43,22.45,22.42,22.45,10248.0,20.3698,20.388,20.3608,20.388,10248.0
2015-11-13 11:10:00,22.45,22.45,22.44,22.44,3200.0,20.388,20.388,20.3789,20.3789,3200.0
2015-11-13 11:15:00,22.44,22.44,22.4,22.42,14240.0,20.3789,20.3789,20.3426,20.3608,14240.0
2015-11-13 11:20:00,22.43,22.49,22.43,22.49,16000.0,20.3698,20.4243,20.3698,20.4243,16000.0
2015-11-13 11:25:00,22.48,22.51,22.48,22.5,10000.0,20.4152,20.4425,20.4152,20.4334,10000.0
2015-11-13 11:30:00,22.49,22.52,22.49,22.52,7200.0,20.4243,20.4516,20.4243,20.4516,7200.0
2015-11-13 11:35:00,22.52,22.52,22.5,22.5,5200.0,20.4516,20.4516,20.4334,20.4334,5200.0
2015-11-13 11:40:00,22.5,22.51,22.49,22.5,18400.0,20.4334,20.4425,20.4243,20.4334,18400.0
2015-11-13 11:45:00,22.5,22.53,22.5,22.52,4800.0,20.4334,20.4607,20.4334,20.4516,4800.0
2015-11-13 11:50:00,22.52,22.53,22.51,22.53,10000.0,20.4516,20.4607,20.4425,20.4607,10000.0
2015-11-13 11:55:00,22.54,22.57,22.54,22.57,14000.0,20.4697,20.497,20.4697,20.497,14000.0
2015-11-13 12:00:00,22.57,22.59,22.56,22.57,4400.0,20.497,20.5151,20.4879,20.497,4400.0
2015-11-13 12:05:00,22.57,22.57,22.55,22.55,9120.0,20.497,20.497,20.4788,20.4788,9120.0
2015-11-13 12:10:00,22.56,22.58,22.56,22.58,4800.0,20.4879,20.5061,20.4879,20.5061,4800.0
2015-11-13 12:15:00,22.59,22.6,22.58,22.6,13532.0,20.5151,20.5242,20.5061,20.5242,13532.0
2015-11-13 12:20:00,22.58,22.59,22.56,22.56,4800.0,20.5061,20.5151,20.4879,20.4879,4800.0
2015-11-13 12:25:00,22.56,22.56,22.54,22.54,6000.0,20.4879,20.4879,20.4697,20.4697,6000.0
2015-11-13 12:30:00,22.54,22.54,22.52,22.54,12872.0,20.4697,20.4697,20.4516,20.4697,12872.0
2015-11-13 12:35:00,22.53,22.53,22.51,22.51,3600.0,20.4607,20.4607,20.4425,20.4425,3600.0
2015-11-13 12:40:00,22.5,22.5,22.48,22.49,5200.0,20.4334,20.4334,20.4152,20.4243,5200.0
2015-11-13 12:45:00,22.48,22.48,22.47,22.47,3200.0,20.4152,20.4152,20.4062,20.4062,3200.0
2015-11-13 12:50:00,22.46,22.48,22.46,22.47,10400.0,20.3971,20.4152,20.3971,20.4062,10400.0
2015-11-13 12:55:00,22.47,22.48,22.47,22.48,8400.0,20.4062,20.4152,20.4062,20.4152,8400.0
2015-11-13 13:00:00,22.49,22.5,22.49,22.49,11440.0,20.4243,20.4334,20.4243,20.4243,11440.0
2015-11-13 13:05:00,22.49,22.51,22.48,22.48,6400.0,20.4243,20.4425,20.4152,20.4152,6400.0
2015-11-13 13:10:00,22.49,22.5,22.48,22.48,9200.0,20.4243,20.4334,20.4152,20.4152,9200.0
2015-11-13 13:15:00,22.47,22.5,22.47,22.49,12456.0,20.4062,20.4334,20.4062,20.4243,12456.0
2015-11-13 13:20:00,22.48,22.48,22.47,22.47,8400.0,20.4152,20.4152,20.4062,20.4062,8400.0
2015-11-13 13:25:00,22.47,22.49,22.47,22.48,9200.0,20.4062,20.4243,20.4062,20.4152,9200.0
2015-11-13 13:30:00,22.48,22.48,22.47,22.47,4600.0,20.4152,20.4152,20.4062,20.4062,4600.0
2015-11-13 13:35:00,22.46,22.46,22.43,22.43,9200.0,20.3971,20.3971,20.3698,20.3698,9200.0
2015-11-13 13:40:00,22.45,22.46,22.45,22.46,2800.0,20.388,20.3971,20.388,20.3971,2800.0
2015-11-13 13:45:00,22.46,22.49,22.46,22.46,7200.0,20.3971,20.4243,20.3971,20.3971,7200.0
2015-11-13 13:50:00,22.44,22.48,22.44,22.48,7252.0,20.3789,20.4152,20.3789,20.4152,7252.0
2015-11-13 13:55:00,22.47,22.47,22.43,22.43,8000.0,20.4062,20.4062,20.3698,20.3698,8000.0
2015-11-13 14:00:00,22.43,22.44,22.43,22.43,8400.0,20.3698,20.3789,20.3698,20.3698,8400.0
2015-11-13 14:05:00,22.42,22.42,22.39,22.4,11656.0,20.3608,20.3608,20.3335,20.3426,11656.0
2015-11-13 14:10:00,22.39,22.39,22.38,22.39,6232.0,20.3335,20.3335,20.3244,20.3335,6232.0
2015-11-13 14:15:00,22.39,22.39,22.38,22.39,5600.0,20.3335,20.3335,20.3244,20.3335,5600.0
2015-11-13 14:20:00,22.39,22.4,22.38,22.39,6800.0,20.3335,20.3426,20.3244,20.3335,6800.0
2015-11-13 14:25:00,22.38,22.38,22.36,22.37,9384.0,20.3244,20.3244,20.3063,20.3153,9384.0
2015-11-13 14:30:00,22.36,22.36,22.34,22.36,27376.0,20.3063,20.3063,20.2881,20.3063,27376.0
2015-11-13 14:35:00,22.36,22.39,22.36,22.37,11600.0,20.3063,20.3335,20.3063,20.3153,11600.0
2015-11-13 14:40:00,22.36,22.38,22.34,22.38,7200.0,20.3063,20.3244,20.2881,20.3244,7200.0
2015-11-13 14:45:00,22.37,22.37,22.34,22.36,14800.0,20.3153,20.3153,20.2881,20.3063,14800.0
2015-11-13 14:50:00,22.35,22.38,22.35,22.36,20912.0,20.2972,20.3244,20.2972,20.3063,20912.0
2015-11-13 14:55:00,22.36,22.37,22.35,22.37,24780.0,20.3063,20.3153,20.2972,20.3153,24780.0
2015-11-13 15:00:00,22.38,22.41,22.38,22.4,13200.0,20.3244,20.3517,20.3244,20.3426,13200.0
2015-11-13 15:05:00,22.39,22.41,22.38,22.41,11200.0,20.3335,20.3517,20.3244,20.3517,11200.0
2015-11-13 15:10:00,22.4,22.44,22.4,22.43,26400.0,20.3426,20.3789,20.3426,20.3698,26400.0
2015-11-13 15:15:00,22.42,22.42,22.37,22.37,6400.0,20.3608,20.3608,20.3153,20.3153,6400.0
2015-11-13 15:20:00,22.36,22.38,22.35,22.35,18912.0,20.3063,20.3244,20.2972,20.2972,18912.0
2015-11-13 15:25:00,22.35,22.36,22.34,22.36,13344.0,20.2972,20.3063,20.2881,20.3063,13344.0
2015-11-13 15:30:00,22.36,22.37,22.35,22.36,34312.0,20.3063,20.3153,20.2972,20.3063,34312.0
2015-11-13 15:35:00,22.36,22.39,22.36,22.39,14800.0,20.3063,20.3335,20.3063,20.3335,14800.0
2015-11-13 15:40:00,22.38,22.41,22.37,22.39,33728.0,20.3244,20.3517,20.3153,20.3335,33728.0
2015-11-13 15:45:00,22.38,22.39,22.37,22.38,21600.0,20.3244,20.3335,20.3153,20.3244,21600.0
2015-11-13 15:50:00,22.39,22.39,22.38,22.38,72844.0,20.3335,20.3335,20.3244,20.3244,72844.0
2015-11-13 15:55:00,22.38,22.4,22.38,22.38,82888.0,20.3244,20.3426,20.3244,20.3244,82888.0
2015-11-16 09:30:00,22.22,22.31,22.2,22.21,86860.0,20.1791,20.2609,20.161,20.17,86860.0
2015-11-16 09:35:00,22.28,22.33,22.24,22.3,32400.0,20.2336,20.279,20.1973,20.2518,32400.0
2015-11-16 09:40:00,22.32,22.37,22.29,22.33,88316.0,20.2699,20.3153,20.2427,20.279,88316.0
2015-11-16 09:45:00,22.33,22.33,22.28,22.28,23028.0,20.279,20.279,20.2336,20.2336,23028.0
2015-11-16 09:50:00,22.29,22.3,22.27,22.27,29600.0,20.2427,20.2518,20.2245,20.2245,29600.0
2015-11-16 09:55:00,22.28,22.3,22.23,22.23,21400.0,20.2336,20.2518,20.1882,20.1882,21400.0
2015-11-16 10:00:00,22.24,22.26,22.21,22.23,43972.0,20.1973,20.2155,20.17,20.1882,43972.0
2015-11-16 10:05:00,22.24,22.26,22.22,22.24,28800.0,20.1973,20.2155,20.1791,20.1973,28800.0
2015-11-16 10:10:00,22.25,22.26,22.2,22.21,48984.0,20.2064,20.2155,20.161,20.17,48984.0
2015-11-16 10:15:00,22.21,22.23,22.19,22.2,28636.0,20.17,20.1882,20.1519,20.161,28636.0
2015-11-16 10:20:00,22.2,22.21,22.17,22.19,34496.0,20.161,20.17,20.1337,20.1519,34496.0
2015-11-16 10:25:00,22.18,22.18,22.15,22.16,30080.0,20.1428,20.1428,20.1156,20.1246,30080.0
2015-11-16 10:30:00,22.17,22.2,22.16,22.18,19200.0,20.1337,20.161,20.1246,20.1428,19200.0
2015-11-16 10:35:00,22.19,22.19,22.14,22.16,62716.0,20.1519,20.1519,20.1065,20.1246,62716.0
2015-11-16 10:40:00,22.16,22.17,22.12,22.15,29200.0,20.1246,20.1337,20.0883,20.1156,29200.0
2015-11-16 10:45:00,22.15,22.18,22.12,22.13,35040.0,20.1156,20.1428,20.0883,20.0974,35040.0
2015-11-16 10:50:00,22.12,22.14,22.11,22.11,14800.0,20.0883,20.1065,20.0792,20.0792,14800.0
2015-11-16 10:55:00,22.1,22.14,22.1,22.13,23604.0,20.0701,20.1065,20.0701,20.0974,23604.0
2015-11-16 11:00:00,22.14,22.16,22.11,22.11,24376.0,20.1065,20.1246,20.0792,20.0792,24376.0
2015-11-16 11:05:00,22.11,22.13,22.1,22.11,42284.0,20.0792,20.0974,20.0701,20.0792,42284.0
2015-11-16 11:10:00,22.11,22.18,22.11,22.15,18400.0,20.0792,20.1428,20.0792,20.1156,18400.0
2015-11-16 11:15:00,22.15,22.16,22.12,22.12,14000.0,20.1156,20.1246,20.0883,20.0883,14000.0
2015-11-16 11:20:00,22.12,22.14,22.09,22.09,22932.0,20.0883,20.1065,20.0611,20.0611,22932.0
2015-11-16 11:25:00,22.1,22.11,22.08,22.08,27040.0,20.0701,20.0792,20.052,20.052,27040.0
2015-11-16 11:30:00,22.08,22.13,22.08,22.11,18800.0,20.052,20.0974,20.052,20.0792,18800.0
2015-11-16 11:35:00,22.11,22.15,22.11,22.14,20140.0,20.0792,20.1156,20.0792,20.1065,20140.0
2015-11-16 11:40:00,22.14,22.18,22.14,22.15,21600.0,20.1065,20.1428,20.1065,20.1156,21600.0
2015-11-16 11:45:00,22.16,22.2,22.15,22.18,24400.0,20.1246,20.161,20.1156,20.1428,24400.0
2015-11-16 11:50:00,22.18,22.18,22.17,22.17,11600.0,20.1428,20.1428,20.1337,20.1337,11600.0
2015-11-16 11:55:00,22.17,22.18,22.15,22.15,19760.0,20.1337,20.1428,20.1156,20.1156,19760.0
2015-11-16 12:00:00,22.16,22.18,22.15,22.17,14568.0,20.1246,20.1428,20.1156,20.1337,14568.0
2015-11-16 12:05:00,22.18,22.18,22.16,22.16,16000.0,20.1428,20.1428,20.1246,20.1246,16000.0
2015-11-16 12:10:00,22.17,22.17,22.15,22.15,8800.0,20.1337,20.1337,20.1156,20.1156,8800.0
2015-11-16 12:15:00,22.15,22.17,22.15,22.16,20000.0,20.1156,20.1337,20.1156,20.1246,20000.0
2015-11-16 12:20:00,22.16,22.21,22.16,22.21,11600.0,20.1246,20.17,20.1246,20.17,11600.0
2015-11-16 12:25:00,22.21,22.22,22.19,22.2,12100.0,20.17,20.1791,20.1519,20.161,12100.0
2015-11-16 12:30:00,22.2,22.24,22.2,22.22,16976.0,20.161,20.1973,20.161,20.1791,16976.0
2015-11-16 12:35:00,22.21,22.22,22.2,22.21,7600.0,20.17,20.1791,20.161,20.17,7600.0
2015-11-16 12:40:00,22.21,22.22,22.2,22.21,8800.0,20.17,20.1791,20.161,20.17,8800.0
2015-11-16 12:45:00,22.2,22.2,22.18,22.18,8800.0,20.161,20.161,20.1428,20.1428,8800.0
2015-11-16 12:50:00,22.18,22.2,22.17,22.17,25600.0,20.1428,20.161,20.1337,20.1337,25600.0
2015-11-16 12:55:00,22.18,22.19,22.18,22.18,18044.0,20.1428,20.1519,20.1428,20.1428,18044.0
2015-11-16 13:00:00,22.18,22.18,22.17,22.18,20800.0,20.1428,20.1428,20.1337,20.1428,20800.0
2015-11-16 13:05:00,22.18,22.19,22.17,22.17,15300.0,20.1428,20.1519,20.1337,20.1337,15300.0
2015-11-16 13:10:00,22.17,22.2,22.17,22.18,14800.0,20.1337,20.161,20.1337,20.1428,14800.0
2015-11-16 13:15:00,22.17,22.2,22.17,22.2,14000.0,20.1337,20.161,20.1337,20.161,14000.0
2015-11-16 13:20:00,22.2,22.21,22.2,22.21,12044.0,20.161,20.17,20.161,20.17,12044.0
2015-11-16 13:25:00,22.21,22.21,22.18,22.19,17200.0,20.17,20.17,20.1428,20.1519,17200.0
2015-11-16 13:30:00,22.19,22.22,22.19,22.2,16000.0,20.1519,20.1791,20.1519,20.161,16000.0
2015-11-16 13:35:00,22.2,22.2,22.18,22.18,12800.0,20.161,20.161,20.1428,20.1428,12800.0
2015-11-16 13:40:00,22.19,22.23,22.19,22.23,96400.0,20.1519,20.1882,20.1519,20.1882,96400.0
2015-11-16 13:45:00,22.23,22.25,22.23,22.25,20800.0,20.1882,20.2064,20.1882,20.2064,20800.0
2015-11-16 13:50:00,22.24,22.27,22.24,22.27,18400.0,20.1973,20.2245,20.1973,20.2245,18400.0
2015-11-16 13:55:00,22.26,22.27,22.24,22.25,28388.0,20.2155,20.2245,20.1973,20.2064,28388.0
2015-11-16 14:00:00,22.25,22.27,22.24,22.25,16000.0,20.2064,20.2245,20.1973,20.2064,16000.0
2015-11-16 14:05:00,22.24,22.25,22.24,22.25,44796.0,20.1973,20.2064,20.1973,20.2064,44796.0
2015-11-16 14:10:00,22.25,22.27,22.24,22.27,24800.0,20.2064,20.2245,20.1973,20.2245,24800.0
2015-11-16 14:15:00,22.27,22.29,22.26,22.28,34152.0,20.2245,20.2427,20.2155,20.2336,34152.0
2015-11-16 14:20:00,22.29,22.29,22.28,22.28,23432.0,20.2427,20.2427,20.2336,20.2336,23432.0
2015-11-16 14:25:00,22.28,22.29,22.27,22.28,32532.0,20.2336,20.2427,20.2245,20.2336,32532.0
2015-11-16 14:30:00,22.28,22.3,22.27,22.3,24120.0,20.2336,20.2518,20.2245,20.2518,24120.0
2015-11-16 14:35:00,22.3,22.31,22.29,22.29,18400.0,20.2518,20.2609,20.2427,20.2427,18400.0
2015-11-16 14:40:00,22.3,22.31,22.29,22.3,18960.0,20.2518,20.2609,20.2427,20.2518,18960.0
2015-11-16 14:45:00,22.3,22.3,22.27,22.27,21400.0,20.2518,20.2518,20.2245,20.2245,21400.0
2015-11-16 14:50:00,22.27,22.28,22.23,22.23,21600.0,20.2245,20.2336,20.1882,20.1882,21600.0
2015-11-16 14:55:00,22.24,22.3,22.24,22.3,40772.0,20.1973,20.2518,20.1973,20.2518,40772.0
2015-11-16 15:00:00,22.3,22.34,22.3,22.33,34600.0,20.2518,20.2881,20.2518,20.279,34600.0
2015-11-16 15:05:00,22.34,22.34,22.32,22.32,23880.0,20.2881,20.2881,20.2699,20.2699,23880.0
2015-11-16 15:10:00,22.32,22.33,22.31,22.33,28960.0,20.2699,20.279,20.2609,20.279,28960.0
2015-11-16 15:15:00,22.33,22.33,22.31,22.32,35236.0,20.279,20.279,20.2609,20.2699,35236.0
2015-11-16 15:20:00,22.32,22.36,22.32,22.35,45744.0,20.2699,20.3063,20.2699,20.2972,45744.0
2015-11-16 15:25:00,22.34,22.36,22.33,22.33,36800.0,20.2881,20.3063,20.279,20.279,36800.0
2015-11-16 15:30:00,22.33,22.34,22.32,22.32,40880.0,20.279,20.2881,20.2699,20.2699,40880.0
2015-11-16 15:35:00,22.32,22.36,22.32,22.33,74716.0,20.2699,20.3063,20.2699,20.279,74716.0
2015-11-16 15:40:00,22.34,22.34,22.3,22.32,94504.0,20.2881,20.2881,20.2518,20.2699,94504.0
2015-11-16 15:45:00,22.32,22.36,22.32,22.33,62244.0,20.2699,20.3063,20.2699,20.279,62244.0
2015-11-16 15:50:00,22.33,22.35,22.32,22.34,77280.0,20.279,20.2972,20.2699,20.2881,77280.0
2015-11-16 15:55:00,22.34,22.38,22.33,22.36,162692.0,20.2881,20.3244,20.279,20.3063,162692.0
2015-11-17 09:30:00,22.35,22.37,22.34,22.34,40284.0,20.2972,20.3153,20.2881,20.2881,40284.0
2015-11-17 09:35:00,22.35,22.43,22.29,22.43,36236.0,20.2972,20.3698,20.2427,20.3698,36236.0
2015-11-17 09:40:00,22.43,22.47,22.4,22.47,21772.0,20.3698,20.4062,20.3426,20.4062,21772.0
2015-11-17 09:45:00,22.45,22.45,22.4,22.44,10800.0,20.388,20.388,20.3426,20.3789,10800.0
2015-11-17 09:50:00,22.44,22.5,22.44,22.47,26100.0,20.3789,20.4334,20.3789,20.4062,26100.0
2015-11-17 09:55:00,22.47,22.49,22.43,22.49,13600.0,20.4062,20.4243,20.3698,20.4243,13600.0
2015-11-17 10:00:00,22.48,22.5,22.41,22.42,18440.0,20.4152,20.4334,20.3517,20.3608,18440.0
2015-11-17 10:05:00,22.41,22.46,22.41,22.46,39112.0,20.3517,20.3971,20.3517,20.3971,39112.0
2015-11-17 10:10:00,22.47,22.47,22.39,22.4,24944.0,20.4062,20.4062,20.3335,20.3426,24944.0
2015-11-17 10:15:00,22.4,22.4,22.34,22.35,25188.0,20.3426,20.3426,20.2881,20.2972,25188.0
2015-11-17 10:20:00,22.34,22.39,22.33,22.38,22128.0,20.2881,20.3335,20.279,20.3244,22128.0
2015-11-17 10:25:00,22.38,22.41,22.34,22.41,29200.0,20.3244,20.3517,20.2881,20.3517,29200.0
2015-11-17 10:30:00,22.4,22.42,22.4,22.41,21876.0,20.3426,20.3608,20.3426,20.3517,21876.0
2015-11-17 10:35:00,22.41,22.42,22.4,22.42,20000.0,20.3517,20.3608,20.3426,20.3608,20000.0
2015-11-17 10:40:00,22.41,22.44,22.36,22.43,85604.0,20.3517,20.3789,20.3063,20.3698,85604.0
2015-11-17 10:45:00,22.43,22.47,22.43,22.46,18800.0,20.3698,20.4062,20.3698,20.3971,18800.0
2015-11-17 10:50:00,22.46,22.47,22.44,22.47,17464.0,20.3971,20.4062,20.3789,20.4062,17464.0
2015-11-17 10:55:00,22.47,22.5,22.45,22.49,60920.0,20.4062,20.4334,20.388,20.4243,60920.0
2015-11-17 11:00:00,22.49,22.53,22.49,22.52,14500.0,20.4243,20.4607,20.4243,20.4516,14500.0
2015-11-17 11:05:00,22.52,22.52,22.48,22.49,20740.0,20.4516,20.4516,20.4152,20.4243,20740.0
2015-11-17 11:10:00,22.49,22.51,22.49,22.49,14400.0,20.4243,20.4425,20.4243,20.4243,14400.0
2015-11-17 11:15:00,22.49,22.52,22.49,22.5,24000.0,20.4243,20.4516,20.4243,20.4334,24000.0
2015-11-17 11:20:00,22.5,22.52,22.46,22.46,19148.0,20.4334,20.4516,20.3971,20.3971,19148.0
2015-11-17 11:25:00,22.45,22.47,22.43,22.45,35240.0,20.388,20.4062,20.3698,20.388,35240.0
2015-11-17 11:30:00,22.46,22.5,22.46,22.48,45248.0,20.3971,20.4334,20.3971,20.4152,45248.0
2015-11-17 11:35:00,22.48,22.48,22.41,22.41,18400.0,20.4152,20.4152,20.3517,20.3517,18400.0
2015-11-17 11:40:00,22.41,22.41,22.37,22.4,28800.0,20.3517,20.3517,20.3153,20.3426,28800.0
2015-11-17 11:45:00,22.4,22.42,22.38,22.38,21348.0,20.3426,20.3608,20.3244,20.3244,21348.0
2015-11-17 11:50:00,22.39,22.39,22.36,22.38,28548.0,20.3335,20.3335,20.3063,20.3244,28548.0
2015-11-17 11:55:00,22.38,22.43,22.38,22.39,25340.0,20.3244,20.3698,20.3244,20.3335,25340.0
2015-11-17 12:00:00,22.39,22.41,22.39,22.41,25148.0,20.3335,20.3517,20.3335,20.3517,25148.0
2015-11-17 12:05:00,22.41,22.46,22.4,22.42,21656.0,20.3517,20.3971,20.3426,20.3608,21656.0
2015-11-17 12:10:00,22.43,22.44,22.41,22.43,29048.0,20.3698,20.3789,20.3517,20.3698,29048.0
2015-11-17 12:15:00,22.43,22.43,22.36,22.36,25188.0,20.3698,20.3698,20.3063,20.3063,25188.0
2015-11-17 12:20:00,22.36,22.38,22.33,22.33,42676.0,20.3063,20.3244,20.279,20.279,42676.0
2015-11-17 12:25:00,22.33,22.4,22.33,22.4,29200.0,20.279,20.3426,20.279,20.3426,29200.0
2015-11-17 12:30:00,22.39,22.4,22.37,22.39,20000.0,20.3335,20.3426,20.3153,20.3335,20000.0
2015-11-17 12:35:00,22.4,22.4,22.34,22.37,39768.0,20.3426,20.3426,20.2881,20.3153,39768.0
2015-11-17 12:40:00,22.36,22.36,22.3,22.31,19440.0,20.3063,20.3063,20.2518,20.2609,19440.0
2015-11-17 12:45:00,22.31,22.34,22.3,22.32,24800.0,20.2609,20.2881,20.2518,20.2699,24800.0
2015-11-17 12:50:00,22.33,22.35,22.31,22.31,30000.0,20.279,20.2972,20.2609,20.2609,30000.0
2015-11-17 12:55:00,22.31,22.35,22.31,22.33,22800.0,20.2609,20.2972,20.2609,20.279,22800.0
2015-11-17 13:00:00,22.33,22.36,22.31,22.35,20400.0,20.279,20.3063,20.2609,20.2972,20400.0
2015-11-17 13:05:00,22.34,22.35,22.31,22.32,29200.0,20.2881,20.2972,20.2609,20.2699,29200.0
2015-11-17 13:10:00,22.32,22.35,22.32,22.35,31600.0,20.2699,20.2972,20.2699,20.2972,31600.0
2015-11-17 13:15:00,22.35,22.35,22.27,22.27,45144.0,20.2972,20.2972,20.2245,20.2245,45144.0
2015-11-17 13:20:00,22.28,22.31,22.28,22.31,32308.0,20.2336,20.2609,20.2336,20.2609,32308.0
2015-11-17 13:25:00,22.32,22.32,22.26,22.26,19232.0,20.2699,20.2699,20.2155,20.2155,19232.0
2015-11-17 13:30:00,22.26,22.32,22.26,22.32,55200.0,20.2155,20.2699,20.2155,20.2699,55200.0
2015-11-17 13:35:00,22.34,22.34,22.31,22.31,15596.0,20.2881,20.2881,20.2609,20.2609,15596.0
2015-11-17 13:40:00,22.31,22.35,22.29,22.33,26000.0,20.2609,20.2972,20.2427,20.279,26000.0
2015-11-17 13:45:00,22.34,22.34,22.3,22.33,24800.0,20.2881,20.2881,20.2518,20.279,24800.0
2015-11-17 13:50:00,22.32,22.35,22.32,22.34,18400.0,20.2699,20.2972,20.2699,20.2881,18400.0
2015-11-17 13:55:00,22.34,22.4,22.34,22.39,28800.0,20.2881,20.3426,20.2881,20.3335,28800.0
2015-11-17 14:00:00,22.39,22.39,22.35,22.37,17200.0,20.3335,20.3335,20.2972,20.3153,17200.0
2015-11-17 14:05:00,22.37,22.41,22.34,22.4,35920.0,20.3153,20.3517,20.2881,20.3426,35920.0
2015-11-17 14:10:00,22.4,22.4,22.37,22.39,14136.0,20.3426,20.3426,20.3153,20.3335,14136.0
2015-11-17 14:15:00,22.39,22.4,22.35,22.36,32248.0,20.3335,20.3426,20.2972,20.3063,32248.0
2015-11-17 14:20:00,22.36,22.38,22.34,22.37,25408.0,20.3063,20.3244,20.2881,20.3153,25408.0
2015-11-17 14:25:00,22.36,22.37,22.31,22.32,26400.0,20.3063,20.3153,20.2609,20.2699,26400.0
2015-11-17 14:30:00,22.32,22.32,22.29,22.31,42556.0,20.2699,20.2699,20.2427,20.2609,42556.0
2015-11-17 14:35:00,22.32,22.34,22.3,22.32,35944.0,20.2699,20.2881,20.2518,20.2699,35944.0
2015-11-17 14:40:00,22.32,22.35,22.28,22.29,27200.0,20.2699,20.2972,20.2336,20.2427,27200.0
2015-11-17 14:45:00,22.29,22.32,22.29,22.32,29200.0,20.2427,20.2699,20.2427,20.2699,29200.0
2015-11-17 14:50:00,22.32,22.34,22.32,22.33,23200.0,20.2699,20.2881,20.2699,20.279,23200.0
2015-11-17 14:55:00,22.33,22.4,22.33,22.39,22800.0,20.279,20.3426,20.279,20.3335,22800.0
2015-11-17 15:00:00,22.39,22.39,22.33,22.33,30396.0,20.3335,20.3335,20.279,20.279,30396.0
2015-11-17 15:05:00,22.34,22.37,22.33,22.35,37600.0,20.2881,20.3153,20.279,20.2972,37600.0
2015-11-17 15:10:00,22.33,22.35,22.31,22.33,28800.0,20.279,20.2972,20.2609,20.279,28800.0
2015-11-17 15:15:00,22.34,22.36,22.33,22.36,26000.0,20.2881,20.3063,20.279,20.3063,26000.0
2015-11-17 15:20:00,22.35,22.39,22.35,22.36,47200.0,20.2972,20.3335,20.2972,20.3063,47200.0
2015-11-17 15:25:00,22.35,22.38,22.34,22.38,38888.0,20.2972,20.3244,20.2881,20.3244,38888.0
2015-11-17 15:30:00,22.39,22.41,22.37,22.4,46696.0,20.3335,20.3517,20.3153,20.3426,46696.0
2015-11-17 15:35:00,22.41,22.41,22.39,22.4,35600.0,20.3517,20.3517,20.3335,20.3426,35600.0
2015-11-17 15:40:00,22.4,22.45,22.4,22.44,46948.0,20.3426,20.388,20.3426,20.3789,46948.0
2015-11-17 15:45:00,22.43,22.45,22.42,22.43,79096.0,20.3698,20.388,20.3608,20.3698,79096.0
2015-11-17 15:50:00,22.42,22.45,22.41,22.43,75972.0,20.3608,20.388,20.3517,20.3698,75972.0
2015-11-17 15:55:00,22.43,22.43,22.38,22.4,110960.0,20.3698,20.3698,20.3244,20.3426,110960.0
2015-11-18 09:30:00,22.48,22.64,22.48,22.54,27148.0,20.4152,20.5605,20.4152,20.4697,27148.0
2015-11-18 09:35:00,22.57,22.62,22.54,22.58,79168.0,20.497,20.5424,20.4697,20.5061,79168.0
2015-11-18 09:40:00,22.58,22.59,22.55,22.56,13200.0,20.5061,20.5151,20.4788,20.4879,13200.0
2015-11-18 09:45:00,22.57,22.61,22.57,22.61,7600.0,20.497,20.5333,20.497,20.5333,7600.0
2015-11-18 09:50:00,22.61,22.64,22.61,22.61,5652.0,20.5333,20.5605,20.5333,20.5333,5652.0
2015-11-18 09:55:00,22.63,22.63,22.54,22.54,11800.0,20.5515,20.5515,20.4697,20.4697,11800.0
2015-11-18 10:00:00,22.56,22.6,22.56,22.59,11644.0,20.4879,20.5242,20.4879,20.5151,11644.0
2015-11-18 10:05:00,22.58,22.58,22.55,22.55,9200.0,20.5061,20.5061,20.4788,20.4788,9200.0
2015-11-18 10:10:00,22.55,22.55,22.5,22.5,17280.0,20.4788,20.4788,20.4334,20.4334,17280.0
2015-11-18 10:15:00,22.5,22.5,22.48,22.5,22468.0,20.4334,20.4334,20.4152,20.4334,22468.0
2015-11-18 10:20:00,22.5,22.54,22.49,22.54,34408.0,20.4334,20.4697,20.4243,20.4697,34408.0
2015-11-18 10:25:00,22.54,22.54,22.49,22.51,12800.0,20.4697,20.4697,20.4243,20.4425,12800.0
2015-11-18 10:30:00,22.52,22.55,22.52,22.53,9200.0,20.4516,20.4788,20.4516,20.4607,9200.0
2015-11-18 10:35:00,22.52,22.53,22.51,22.52,10800.0,20.4516,20.4607,20.4425,20.4516,10800.0
2015-11-18 10:40:00,22.53,22.54,22.52,22.52,19000.0,20.4607,20.4697,20.4516,20.4516,19000.0
2015-11-18 10:45:00,22.52,22.52,22.49,22.5,25280.0,20.4516,20.4516,20.4243,20.4334,25280.0
2015-11-18 10:50:00,22.5,22.51,22.48,22.48,21200.0,20.4334,20.4425,20.4152,20.4152,21200.0
2015-11-18 10:55:00,22.48,22.49,22.47,22.49,12800.0,20.4152,20.4243,20.4062,20.4243,12800.0
2015-11-18 11:00:00,22.49,22.49,22.46,22.48,8000.0,20.4243,20.4243,20.3971,20.4152,8000.0
2015-11-18 11:05:00,22.47,22.49,22.46,22.49,36740.0,20.4062,20.4243,20.3971,20.4243,36740.0
2015-11-18 11:10:00,22.5,22.58,22.49,22.57,28840.0,20.4334,20.5061,20.4243,20.497,28840.0
2015-11-18 11:15:00,22.57,22.58,22.53,22.53,18800.0,20.497,20.5061,20.4607,20.4607,18800.0
2015-11-18 11:20:00,22.54,22.57,22.54,22.54,26000.0,20.4697,20.497,20.4697,20.4697,26000.0
2015-11-18 11:25:00,22.54,22.6,22.54,22.59,29720.0,20.4697,20.5242,20.4697,20.5151,29720.0
2015-11-18 11:30:00,22.59,22.6,22.58,22.59,18388.0,20.5151,20.5242,20.5061,20.5151,18388.0
2015-11-18 11:35:00,22.58,22.59,22.58,22.59,24244.0,20.5061,20.5151,20.5061,20.5151,24244.0
2015-11-18 11:40:00,22.59,22.62,22.59,22.6,19352.0,20.5151,20.5424,20.5151,20.5242,19352.0
2015-11-18 11:45:00,22.61,22.61,22.59,22.61,29748.0,20.5333,20.5333,20.5151,20.5333,29748.0
2015-11-18 11:50:00,22.61,22.68,22.61,22.66,55688.0,20.5333,20.5969,20.5333,20.5787,55688.0
2015-11-18 11:55:00,22.67,22.67,22.66,22.66,18000.0,20.5878,20.5878,20.5787,20.5787,18000.0
2015-11-18 12:00:00,22.65,22.66,22.64,22.65,29948.0,20.5696,20.5787,20.5605,20.5696,29948.0
2015-11-18 12:05:00,22.65,22.66,22.65,22.66,26000.0,20.5696,20.5787,20.5696,20.5787,26000.0
2015-11-18 12:10:00,22.66,22.67,22.66,22.66,11600.0,20.5787,20.5878,20.5787,20.5787,11600.0
2015-11-18 12:15:00,22.67,22.68,22.67,22.68,22672.0,20.5878,20.5969,20.5878,20.5969,22672.0
2015-11-18 12:20:00,22.68,22.69,22.67,22.68,23600.0,20.5969,20.606,20.5878,20.5969,23600.0
2015-11-18 12:25:00,22.68,22.68,22.67,22.68,18660.0,20.5969,20.5969,20.5878,20.5969,18660.0
2015-11-18 12:30:00,22.68,22.72,22.68,22.7,24444.0,20.5969,20.6332,20.5969,20.615,24444.0
2015-11-18 12:35:00,22.72,22.72,22.69,22.7,20460.0,20.6332,20.6332,20.606,20.615,20460.0
2015-11-18 12:40:00,22.71,22.71,22.69,22.7,14000.0,20.6241,20.6241,20.606,20.615,14000.0
2015-11-18 12:45:00,22.7,22.7,22.69,22.7,13200.0,20.615,20.615,20.606,20.615,13200.0
2015-11-18 12:50:00,22.7,22.73,22.7,22.72,23504.0,20.615,20.6423,20.615,20.6332,23504.0
2015-11-18 12:55:00,22.72,22.72,22.71,22.72,17860.0,20.6332,20.6332,20.6241,20.6332,17860.0
2015-11-18 13:00:00,22.71,22.72,22.7,22.7,14800.0,20.6241,20.6332,20.615,20.615,14800.0
2015-11-18 13:05:00,22.7,22.71,22.68,22.68,22000.0,20.615,20.6241,20.5969,20.5969,22000.0
2015-11-18 13:10:00,22.68,22.69,22.67,22.68,17200.0,20.5969,20.606,20.5878,20.5969,17200.0
2015-11-18 13:15:00,22.68,22.68,22.64,22.64,14964.0,20.5969,20.5969,20.5605,20.5605,14964.0
2015-11-18 13:20:00,22.65,22.66,22.64,22.65,15960.0,20.5696,20.5787,20.5605,20.5696,15960.0
2015-11-18 13:25:00,22.66,22.67,22.65,22.66,21388.0,20.5787,20.5878,20.5696,20.5787,21388.0
2015-11-18 13:30:00,22.66,22.66,22.63,22.64,11220.0,20.5787,20.5787,20.5515,20.5605,11220.0
2015-11-18 13:35:00,22.63,22.69,22.63,22.68,40400.0,20.5515,20.606,20.5515,20.5969,40400.0
2015-11-18 13:40:00,22.69,22.7,22.68,22.7,32000.0,20.606,20.615,20.5969,20.615,32000.0
2015-11-18 13:45:00,22.7,22.71,22.68,22.68,20140.0,20.615,20.6241,20.5969,20.5969,20140.0
2015-11-18 13:50:00,22.68,22.68,22.65,22.66,15600.0,20.5969,20.5969,20.5696,20.5787,15600.0
2015-11-18 13:55:00,22.67,22.69,22.67,22.69,35340.0,20.5878,20.606,20.5878,20.606,35340.0
2015-11-18 14:00:00,22.7,22.7,22.64,22.65,37936.0,20.615,20.615,20.5605,20.5696,37936.0
2015-11-18 14:05:00,22.65,22.73,22.64,22.72,42680.0,20.5696,20.6423,20.5605,20.6332,42680.0
2015-11-18 14:10:00,22.72,22.74,22.71,22.72,38036.0,20.6332,20.6514,20.6241,20.6332,38036.0
2015-11-18 14:15:00,22.72,22.72,22.69,22.69,12800.0,20.6332,20.6332,20.606,20.606,12800.0
2015-11-18 14:20:00,22.69,22.7,22.67,22.68,30464.0,20.606,20.615,20.5878,20.5969,30464.0
2015-11-18 14:25:00,22.68,22.71,22.68,22.68,19200.0,20.5969,20.6241,20.5969,20.5969,19200.0
2015-11-18 14:30:00,22.69,22.7,22.68,22.7,35772.0,20.606,20.615,20.5969,20.615,35772.0
2015-11-18 14:35:00,22.7,22.7,22.68,22.7,33276.0,20.615,20.615,20.5969,20.615,33276.0
2015-11-18 14:40:00,22.71,22.73,22.71,22.71,21600.0,20.6241,20.6423,20.6241,20.6241,21600.0
2015-11-18 14:45:00,22.71,22.72,22.7,22.72,32588.0,20.6241,20.6332,20.615,20.6332,32588.0
2015-11-18 14:50:00,22.72,22.76,22.72,22.76,21304.0,20.6332,20.6695,20.6332,20.6695,21304.0
2015-11-18 14:55:00,22.76,22.78,22.75,22.78,19380.0,20.6695,20.6877,20.6604,20.6877,19380.0
2015-11-18 15:00:00,22.8,22.8,22.79,22.79,28264.0,20.7059,20.7059,20.6968,20.6968,28264.0
2015-11-18 15:05:00,22.79,22.79,22.76,22.76,13428.0,20.6968,20.6968,20.6695,20.6695,13428.0
2015-11-18 15:10:00,22.77,22.78,22.75,22.76,20828.0,20.6786,20.6877,20.6604,20.6695,20828.0
2015-11-18 15:15:00,22.77,22.8,22.77,22.78,29392.0,20.6786,20.7059,20.6786,20.6877,29392.0
2015-11-18 15:20:00,22.78,22.78,22.75,22.77,23800.0,20.6877,20.6877,20.6604,20.6786,23800.0
2015-11-18 15:25:00,22.77,22.78,22.76,22.76,18400.0,20.6786,20.6877,20.6695,20.6695,18400.0
2015-11-18 15:30:00,22.77,22.8,22.77,22.79,32220.0,20.6786,20.7059,20.6786,20.6968,32220.0
2015-11-18 15:35:00,22.79,22.81,22.78,22.81,45192.0,20.6968,20.7149,20.6877,20.7149,45192.0
2015-11-18 15:40:00,22.81,22.82,22.8,22.81,45224.0,20.7149,20.724,20.7059,20.7149,45224.0
2015-11-18 15:45:00,22.81,22.85,22.8,22.85,57492.0,20.7149,20.7513,20.7059,20.7513,57492.0
2015-11-18 15:50:00,22.87,22.89,22.85,22.86,123020.0,20.7694,20.7876,20.7513,20.7603,123020.0
2015-11-18 15:55:00,22.86,22.87,22.83,22.84,206940.0,20.7603,20.7694,20.7331,20.7422,206940.0
2015-11-19 09:30:00,22.89,23.11,22.87,23.02,67448.0,20.7876,20.9874,20.7694,20.9056,67448.0
2015-11-19 09:35:00,23.06,23.08,23.01,23.01,148688.0,20.942,20.9601,20.8966,20.8966,148688.0
2015-11-19 09:40:00,23.02,23.08,23.01,23.08,58748.0,20.9056,20.9601,20.8966,20.9601,58748.0
2015-11-19 09:45:00,23.06,23.07,23.04,23.04,67280.0,20.942,20.9511,20.9238,20.9238,67280.0
2015-11-19 09:50:00,23.04,23.04,22.87,22.88,29668.0,20.9238,20.9238,20.7694,20.7785,29668.0
2015-11-19 09:55:00,22.88,22.91,22.86,22.88,65964.0,20.7785,20.8057,20.7603,20.7785,65964.0
2015-11-19 10:00:00,22.87,22.93,22.87,22.93,28164.0,20.7694,20.8239,20.7694,20.8239,28164.0
2015-11-19 10:05:00,22.93,22.93,22.87,22.9,29844.0,20.8239,20.8239,20.7694,20.7967,29844.0
2015-11-19 10:10:00,22.9,22.91,22.84,22.84,23440.0,20.7967,20.8057,20.7422,20.7422,23440.0
2015-11-19 10:15:00,22.83,22.85,22.81,22.84,31508.0,20.7331,20.7513,20.7149,20.7422,31508.0
2015-11-19 10:20:00,22.84,22.86,22.83,22.83,21956.0,20.7422,20.7603,20.7331,20.7331,21956.0
2015-11-19 10:25:00,22.81,22.84,22.81,22.83,21100.0,20.7149,20.7422,20.7149,20.7331,21100.0
2015-11-19 10:30:00,22.83,22.87,22.83,22.84,18732.0,20.7331,20.7694,20.7331,20.7422,18732.0
2015-11-19 10:35:00,22.83,22.86,22.83,22.86,6000.0,20.7331,20.7603,20.7331,20.7603,6000.0
2015-11-19 10:40:00,22.85,22.86,22.83,22.83,28660.0,20.7513,20.7603,20.7331,20.7331,28660.0
2015-11-19 10:45:00,22.84,22.85,22.83,22.84,22860.0,20.7422,20.7513,20.7331,20.7422,22860.0
2015-11-19 10:50:00,22.84,22.85,22.82,22.83,29680.0,20.7422,20.7513,20.724,20.7331,29680.0
2015-11-19 10:55:00,22.83,22.86,22.82,22.85,47060.0,20.7331,20.7603,20.724,20.7513,47060.0
2015-11-19 11:00:00,22.84,22.84,22.82,22.82,11784.0,20.7422,20.7422,20.724,20.724,11784.0
2015-11-19 11:05:00,22.82,22.85,22.82,22.83,18620.0,20.724,20.7513,20.724,20.7331,18620.0
2015-11-19 11:10:00,22.84,22.84,22.79,22.8,26668.0,20.7422,20.7422,20.6968,20.7059,26668.0
2015-11-19 11:15:00,22.81,22.84,22.81,22.84,14000.0,20.7149,20.7422,20.7149,20.7422,14000.0
2015-11-19 11:20:00,22.83,22.83,22.81,22.81,11200.0,20.7331,20.7331,20.7149,20.7149,11200.0
2015-11-19 11:25:00,22.8,22.84,22.8,22.83,28540.0,20.7059,20.7422,20.7059,20.7331,28540.0
2015-11-19 11:30:00,22.82,22.82,22.81,22.81,11200.0,20.724,20.724,20.7149,20.7149,11200.0
2015-11-19 11:35:00,22.81,22.81,22.77,22.77,12000.0,20.7149,20.7149,20.6786,20.6786,12000.0
2015-11-19 11:40:00,22.76,22.79,22.75,22.79,14400.0,20.6695,20.6968,20.6604,20.6968,14400.0
2015-11-19 11:45:00,22.79,22.79,22.76,22.76,67608.0,20.6968,20.6968,20.6695,20.6695,67608.0
2015-11-19 11:50:00,22.75,22.78,22.75,22.77,44428.0,20.6604,20.6877,20.6604,20.6786,44428.0
2015-11-19 11:55:00,22.76,22.78,22.75,22.75,16000.0,20.6695,20.6877,20.6604,20.6604,16000.0
2015-11-19 12:00:00,22.75,22.79,22.75,22.78,38800.0,20.6604,20.6968,20.6604,20.6877,38800.0
2015-11-19 12:05:00,22.78,22.79,22.76,22.78,27364.0,20.6877,20.6968,20.6695,20.6877,27364.0
2015-11-19 12:10:00,22.78,22.8,22.78,22.8,13200.0,20.6877,20.7059,20.6877,20.7059,13200.0
2015-11-19 12:15:00,22.79,22.79,22.77,22.77,20832.0,20.6968,20.6968,20.6786,20.6786,20832.0
2015-11-19 12:20:00,22.77,22.79,22.77,22.77,15064.0,20.6786,20.6968,20.6786,20.6786,15064.0
2015-11-19 12:25:00,22.78,22.78,22.76,22.77,51204.0,20.6877,20.6877,20.6695,20.6786,51204.0
2015-11-19 12:30:00,22.77,22.78,22.76,22.78,30132.0,20.6786,20.6877,20.6695,20.6877,30132.0
2015-11-19 12:35:00,22.78,22.78,22.74,22.74,32052.0,20.6877,20.6877,20.6514,20.6514,32052.0
2015-11-19 12:40:00,22.75,22.75,22.74,22.74,9200.0,20.6604,20.6604,20.6514,20.6514,9200.0
2015-11-19 12:45:00,22.74,22.75,22.71,22.72,52676.0,20.6514,20.6604,20.6241,20.6332,52676.0
2015-11-19 12:50:00,22.72,22.73,22.71,22.71,122272.0,20.6332,20.6423,20.6241,20.6241,122272.0
2015-11-19 12:55:00,22.72,22.76,22.71,22.76,34080.0,20.6332,20.6695,20.6241,20.6695,34080.0
2015-11-19 13:00:00,22.75,22.75,22.73,22.74,10400.0,20.6604,20.6604,20.6423,20.6514,10400.0
2015-11-19 13:05:00,22.74,22.78,22.74,22.78,20508.0,20.6514,20.6877,20.6514,20.6877,20508.0
2015-11-19 13:10:00,22.78,22.8,22.78,22.8,13800.0,20.6877,20.7059,20.6877,20.7059,13800.0
2015-11-19 13:15:00,22.8,22.8,22.79,22.8,12404.0,20.7059,20.7059,20.6968,20.7059,12404.0
2015-11-19 13:20:00,22.8,22.8,22.79,22.79,6400.0,20.7059,20.7059,20.6968,20.6968,6400.0
2015-11-19 13:25:00,22.79,22.81,22.79,22.8,9200.0,20.6968,20.7149,20.6968,20.7059,9200.0
2015-11-19 13:30:00,22.79,22.79,22.76,22.76,7200.0,20.6968,20.6968,20.6695,20.6695,7200.0
2015-11-19 13:35:00,22.76,22.77,22.74,22.74,10072.0,20.6695,20.6786,20.6514,20.6514,10072.0
2015-11-19 13:40:00,22.74,22.76,22.74,22.76,6476.0,20.6514,20.6695,20.6514,20.6695,6476.0
2015-11-19 13:45:00,22.76,22.78,22.76,22.76,7632.0,20.6695,20.6877,20.6695,20.6695,7632.0
2015-11-19 13:50:00,22.76,22.76,22.75,22.76,23248.0,20.6695,20.6695,20.6604,20.6695,23248.0
2015-11-19 13:55:00,22.76,22.76,22.75,22.76,36140.0,20.6695,20.6695,20.6604,20.6695,36140.0
2015-11-19 14:00:00,22.75,22.77,22.75,22.75,19016.0,20.6604,20.6786,20.6604,20.6604,19016.0
2015-11-19 14:05:00,22.76,22.77,22.75,22.75,14800.0,20.6695,20.6786,20.6604,20.6604,14800.0
2015-11-19 14:10:00,22.75,22.77,22.75,22.75,22680.0,20.6604,20.6786,20.6604,20.6604,22680.0
2015-11-19 14:15:00,22.76,22.79,22.76,22.77,31604.0,20.6695,20.6968,20.6695,20.6786,31604.0
2015-11-19 14:20:00,22.77,22.77,22.76,22.77,17200.0,20.6786,20.6786,20.6695,20.6786,17200.0
2015-11-19 14:25:00,22.77,22.77,22.76,22.76,41112.0,20.6786,20.6786,20.6695,20.6695,41112.0
2015-11-19 14:30:00,22.76,22.76,22.75,22.75,14256.0,20.6695,20.6695,20.6604,20.6604,14256.0
2015-11-19 14:35:00,22.74,22.75,22.74,22.74,20012.0,20.6514,20.6604,20.6514,20.6514,20012.0
2015-11-19 14:40:00,22.74,22.76,22.74,22.75,38928.0,20.6514,20.6695,20.6514,20.6604,38928.0
2015-11-19 14:45:00,22.75,22.75,22.73,22.74,18800.0,20.6604,20.6604,20.6423,20.6514,18800.0
2015-11-19 14:50:00,22.73,22.76,22.73,22.75,47104.0,20.6423,20.6695,20.6423,20.6604,47104.0
2015-11-19 14:55:00,22.75,22.76,22.74,22.74,52664.0,20.6604,20.6695,20.6514,20.6514,52664.0
2015-11-19 15:00:00,22.74,22.76,22.73,22.75,30548.0,20.6514,20.6695,20.6423,20.6604,30548.0
2015-11-19 15:05:00,22.75,22.75,22.73,22.74,26316.0,20.6604,20.6604,20.6423,20.6514,26316.0
2015-11-19 15:10:00,22.73,22.75,22.72,22.73,31676.0,20.6423,20.6604,20.6332,20.6423,31676.0
2015-11-19 15:15:00,22.73,22.74,22.71,22.72,35800.0,20.6423,20.6514,20.6241,20.6332,35800.0
2015-11-19 15:20:00,22.72,22.75,22.71,22.72,45144.0,20.6332,20.6604,20.6241,20.6332,45144.0
2015-11-19 15:25:00,22.73,22.74,22.73,22.74,29940.0,20.6423,20.6514,20.6423,20.6514,29940.0
2015-11-19 15:30:00,22.74,22.74,22.72,22.72,43340.0,20.6514,20.6514,20.6332,20.6332,43340.0
2015-11-19 15:35:00,22.72,22.73,22.71,22.73,42440.0,20.6332,20.6423,20.6241,20.6423,42440.0
2015-11-19 15:40:00,22.73,22.73,22.71,22.71,62612.0,20.6423,20.6423,20.6241,20.6241,62612.0
2015-11-19 15:45:00,22.71,22.72,22.69,22.69,84860.0,20.6241,20.6332,20.606,20.606,84860.0
2015-11-19 15:50:00,22.7,22.72,22.7,22.72,167084.0,20.615,20.6332,20.615,20.6332,167084.0
2015-11-19 15:55:00,22.71,22.72,22.69,22.69,202120.0,20.6241,20.6332,20.606,20.606,202120.0
2015-11-20 09:30:00,22.8,22.88,22.8,22.85,167820.0,20.7059,20.7785,20.7059,20.7513,167820.0
2015-11-20 09:35:00,22.86,22.88,22.83,22.83,19600.0,20.7603,20.7785,20.7331,20.7331,19600.0
2015-11-20 09:40:00,22.86,22.88,22.83,22.88,23236.0,20.7603,20.7785,20.7331,20.7785,23236.0
2015-11-20 09:45:00,22.87,22.91,22.86,22.87,28400.0,20.7694,20.8057,20.7603,20.7694,28400.0
2015-11-20 09:50:00,22.87,22.87,22.83,22.86,7260.0,20.7694,20.7694,20.7331,20.7603,7260.0
2015-11-20 09:55:00,22.84,22.9,22.84,22.86,25840.0,20.7422,20.7967,20.7422,20.7603,25840.0
2015-11-20 10:00:00,22.88,22.88,22.84,22.85,6040.0,20.7785,20.7785,20.7422,20.7513,6040.0
2015-11-20 10:05:00,22.84,22.87,22.84,22.86,22000.0,20.7422,20.7694,20.7422,20.7603,22000.0
2015-11-20 10:10:00,22.86,22.86,22.85,22.86,11000.0,20.7603,20.7603,20.7513,20.7603,11000.0
2015-11-20 10:15:00,22.85,22.86,22.83,22.85,19852.0,20.7513,20.7603,20.7331,20.7513,19852.0
2015-11-20 10:20:00,22.85,22.85,22.81,22.84,15640.0,20.7513,20.7513,20.7149,20.7422,15640.0
2015-11-20 10:25:00,22.85,22.86,22.85,22.86,3600.0,20.7513,20.7603,20.7513,20.7603,3600.0
2015-11-20 10:30:00,22.86,22.87,22.83,22.83,10000.0,20.7603,20.7694,20.7331,20.7331,10000.0
2015-11-20 10:35:00,22.83,22.86,22.83,22.84,11672.0,20.7331,20.7603,20.7331,20.7422,11672.0
2015-11-20 10:40:00,22.84,22.84,22.81,22.83,12492.0,20.7422,20.7422,20.7149,20.7331,12492.0
2015-11-20 10:45:00,22.82,22.85,22.82,22.84,9600.0,20.724,20.7513,20.724,20.7422,9600.0
2015-11-20 10:50:00,22.83,22.85,22.83,22.83,6000.0,20.7331,20.7513,20.7331,20.7331,6000.0
2015-11-20 10:55:00,22.82,22.84,22.82,22.83,17800.0,20.724,20.7422,20.724,20.7331,17800.0
2015-11-20 11:00:00,22.84,22.85,22.83,22.84,16400.0,20.7422,20.7513,20.7331,20.7422,16400.0
2015-11-20 11:05:00,22.84,22.85,22.83,22.85,24188.0,20.7422,20.7513,20.7331,20.7513,24188.0
2015-11-20 11:10:00,22.85,22.86,22.85,22.85,6000.0,20.7513,20.7603,20.7513,20.7513,6000.0
2015-11-20 11:15:00,22.84,22.86,22.84,22.86,10000.0,20.7422,20.7603,20.7422,20.7603,10000.0
2015-11-20 11:20:00,22.86,22.86,22.85,22.85,4000.0,20.7603,20.7603,20.7513,20.7513,4000.0
2015-11-20 11:25:00,22.86,22.86,22.85,22.85,17152.0,20.7603,20.7603,20.7513,20.7513,17152.0
2015-11-20 11:30:00,22.85,22.85,22.84,22.84,3200.0,20.7513,20.7513,20.7422,20.7422,3200.0
2015-11-20 11:35:00,22.84,22.86,22.84,22.85,13480.0,20.7422,20.7603,20.7422,20.7513,13480.0
2015-11-20 11:40:00,22.85,22.86,22.85,22.85,7724.0,20.7513,20.7603,20.7513,20.7513,7724.0
2015-11-20 11:45:00,22.85,22.85,22.84,22.85,17600.0,20.7513,20.7513,20.7422,20.7513,17600.0
2015-11-20 11:50:00,22.85,22.86,22.85,22.85,4400.0,20.7513,20.7603,20.7513,20.7513,4400.0
2015-11-20 11:55:00,22.84,22.86,22.84,22.86,6296.0,20.7422,20.7603,20.7422,20.7603,6296.0
2015-11-20 12:00:00,22.85,22.86,22.84,22.85,6440.0,20.7513,20.7603,20.7422,20.7513,6440.0
2015-11-20 12:05:00,22.85,22.85,22.83,22.83,38580.0,20.7513,20.7513,20.7331,20.7331,38580.0
2015-11-20 12:10:00,22.83,22.83,22.82,22.83,36000.0,20.7331,20.7331,20.724,20.7331,36000.0
2015-11-20 12:15:00,22.83,22.83,22.82,22.82,67620.0,20.7331,20.7331,20.724,20.724,67620.0
2015-11-20 12:20:00,22.82,22.84,22.82,22.83,65896.0,20.724,20.7422,20.724,20.7331,65896.0
2015-11-20 12:25:00,22.83,22.83,22.81,22.81,56372.0,20.7331,20.7331,20.7149,20.7149,56372.0
2015-11-20 12:30:00,22.81,22.82,22.8,22.8,17680.0,20.7149,20.724,20.7059,20.7059,17680.0
2015-11-20 12:35:00,22.8,22.81,22.8,22.8,6400.0,20.7059,20.7149,20.7059,20.7059,6400.0
2015-11-20 12:40:00,22.8,22.82,22.79,22.81,17200.0,20.7059,20.724,20.6968,20.7149,17200.0
2015-11-20 12:45:00,22.81,22.82,22.8,22.81,14600.0,20.7149,20.724,20.7059,20.7149,14600.0
2015-11-20 12:50:00,22.81,22.82,22.8,22.8,12400.0,20.7149,20.724,20.7059,20.7059,12400.0
2015-11-20 12:55:00,22.8,22.82,22.8,22.81,19600.0,20.7059,20.724,20.7059,20.7149,19600.0
2015-11-20 13:00:00,22.8,22.82,22.8,22.8,16080.0,20.7059,20.724,20.7059,20.7059,16080.0
2015-11-20 13:05:00,22.8,22.82,22.8,22.82,15080.0,20.7059,20.724,20.7059,20.724,15080.0
2015-11-20 13:10:00,22.82,22.82,22.8,22.8,11984.0,20.724,20.724,20.7059,20.7059,11984.0
2015-11-20 13:15:00,22.79,22.8,22.79,22.79,11600.0,20.6968,20.7059,20.6968,20.6968,11600.0
2015-11-20 13:20:00,22.79,22.81,22.79,22.79,25668.0,20.6968,20.7149,20.6968,20.6968,25668.0
2015-11-20 13:25:00,22.79,22.8,22.78,22.79,18800.0,20.6968,20.7059,20.6877,20.6968,18800.0
2015-11-20 13:30:00,22.79,22.79,22.77,22.78,3292.0,20.6968,20.6968,20.6786,20.6877,3292.0
2015-11-20 13:35:00,22.77,22.77,22.74,22.75,21768.0,20.6786,20.6786,20.6514,20.6604,21768.0
2015-11-20 13:40:00,22.76,22.79,22.76,22.78,6800.0,20.6695,20.6968,20.6695,20.6877,6800.0
2015-11-20 13:45:00,22.78,22.78,22.77,22.77,5400.0,20.6877,20.6877,20.6786,20.6786,5400.0
2015-11-20 13:50:00,22.77,22.79,22.76,22.79,14800.0,20.6786,20.6968,20.6695,20.6968,14800.0
2015-11-20 13:55:00,22.79,22.79,22.78,22.78,5464.0,20.6968,20.6968,20.6877,20.6877,5464.0
2015-11-20 14:00:00,22.79,22.8,22.79,22.8,22000.0,20.6968,20.7059,20.6968,20.7059,22000.0
2015-11-20 14:05:00,22.79,22.8,22.79,22.8,15188.0,20.6968,20.7059,20.6968,20.7059,15188.0
2015-11-20 14:10:00,22.8,22.8,22.8,22.8,22000.0,20.7059,20.7059,20.7059,20.7059,22000.0
2015-11-20 14:15:00,22.8,22.82,22.8,22.82,15288.0,20.7059,20.724,20.7059,20.724,15288.0
2015-11-20 14:20:00,22.82,22.83,22.82,22.82,9460.0,20.724,20.7331,20.724,20.724,9460.0
2015-11-20 14:25:00,22.82,22.82,22.8,22.8,13472.0,20.724,20.724,20.7059,20.7059,13472.0
2015-11-20 14:30:00,22.8,22.82,22.8,22.82,19584.0,20.7059,20.724,20.7059,20.724,19584.0
2015-11-20 14:35:00,22.82,22.83,22.81,22.81,12444.0,20.724,20.7331,20.7149,20.7149,12444.0
2015-11-20 14:40:00,22.81,22.82,22.8,22.82,15844.0,20.7149,20.724,20.7059,20.724,15844.0
2015-11-20 14:45:00,22.82,22.82,22.8,22.8,10400.0,20.724,20.724,20.7059,20.7059,10400.0
2015-11-20 14:50:00,22.8,22.81,22.8,22.8,15600.0,20.7059,20.7149,20.7059,20.7059,15600.0
2015-11-20 14:55:00,22.8,22.82,22.78,22.78,18200.0,20.7059,20.724,20.6877,20.6877,18200.0
2015-11-20 15:00:00,22.79,22.81,22.78,22.79,15600.0,20.6968,20.7149,20.6877,20.6968,15600.0
2015-11-20 15:05:00,22.79,22.83,22.79,22.83,28444.0,20.6968,20.7331,20.6968,20.7331,28444.0
2015-11-20 15:10:00,22.83,22.84,22.83,22.84,7592.0,20.7331,20.7422,20.7331,20.7422,7592.0
2015-11-20 15:15:00,22.84,22.84,22.82,22.82,15188.0,20.7422,20.7422,20.724,20.724,15188.0
2015-11-20 15:20:00,22.82,22.83,22.81,22.82,20000.0,20.724,20.7331,20.7149,20.724,20000.0
2015-11-20 15:25:00,22.83,22.83,22.82,22.83,13456.0,20.7331,20.7331,20.724,20.7331,13456.0
2015-11-20 15:30:00,22.83,22.85,22.82,22.85,51176.0,20.7331,20.7513,20.724,20.7513,51176.0
2015-11-20 15:35:00,22.85,22.89,22.85,22.88,85004.0,20.7513,20.7876,20.7513,20.7785,85004.0
2015-11-20 15:40:00,22.88,22.9,22.88,22.88,70772.0,20.7785,20.7967,20.7785,20.7785,70772.0
2015-11-20 15:45:00,22.88,22.91,22.88,22.89,97688.0,20.7785,20.8057,20.7785,20.7876,97688.0
2015-11-20 15:50:00,22.86,22.89,22.79,22.8,327008.0,20.7603,20.7876,20.6968,20.7059,327008.0
2015-11-20 15:55:00,22.8,22.86,22.79,22.85,580308.0,20.7059,20.7603,20.6968,20.7513,580308.0
2015-11-23 09:30:00,22.75,22.86,22.75,22.86,41760.0,20.6604,20.7603,20.6604,20.7603,41760.0
2015-11-23 09:35:00,22.89,22.92,22.88,22.9,3368.0,20.7876,20.8148,20.7785,20.7967,3368.0
2015-11-23 09:40:00,22.89,22.9,22.89,22.9,5092.0,20.7876,20.7967,20.7876,20.7967,5092.0
2015-11-23 09:45:00,22.89,22.93,22.89,22.93,21780.0,20.7876,20.8239,20.7876,20.8239,21780.0
2015-11-23 09:50:00,22.95,22.97,22.91,22.92,22712.0,20.8421,20.8602,20.8057,20.8148,22712.0
2015-11-23 09:55:00,22.91,22.93,22.9,22.91,25200.0,20.8057,20.8239,20.7967,20.8057,25200.0
2015-11-23 10:00:00,22.91,22.92,22.9,22.92,7508.0,20.8057,20.8148,20.7967,20.8148,7508.0
2015-11-23 10:05:00,22.92,22.96,22.91,22.96,8464.0,20.8148,20.8512,20.8057,20.8512,8464.0
2015-11-23 10:10:00,22.96,23.0,22.96,22.98,6000.0,20.8512,20.8875,20.8512,20.8693,6000.0
2015-11-23 10:15:00,23.0,23.01,22.99,23.0,7200.0,20.8875,20.8966,20.8784,20.8875,7200.0
2015-11-23 10:20:00,23.01,23.01,22.97,22.98,14544.0,20.8966,20.8966,20.8602,20.8693,14544.0
2015-11-23 10:25:00,22.98,22.98,22.94,22.94,9064.0,20.8693,20.8693,20.833,20.833,9064.0
2015-11-23 10:30:00,22.94,22.96,22.94,22.95,3600.0,20.833,20.8512,20.833,20.8421,3600.0
2015-11-23 10:35:00,22.95,22.98,22.95,22.97,8000.0,20.8421,20.8693,20.8421,20.8602,8000.0
2015-11-23 10:40:00,22.97,22.97,22.96,22.97,3200.0,20.8602,20.8602,20.8512,20.8602,3200.0
2015-11-23 10:45:00,22.99,22.99,22.97,22.98,11296.0,20.8784,20.8784,20.8602,20.8693,11296.0
2015-11-23 10:50:00,23.0,23.0,22.99,22.99,4160.0,20.8875,20.8875,20.8784,20.8784,4160.0
2015-11-23 10:55:00,22.99,23.0,22.99,23.0,1200.0,20.8784,20.8875,20.8784,20.8875,1200.0
2015-11-23 11:00:00,23.0,23.0,22.98,22.98,1996.0,20.8875,20.8875,20.8693,20.8693,1996.0
2015-11-23 11:05:00,22.98,23.02,22.98,23.02,8000.0,20.8693,20.9056,20.8693,20.9056,8000.0
2015-11-23 11:10:00,23.02,23.03,23.01,23.02,7200.0,20.9056,20.9147,20.8966,20.9056,7200.0
2015-11-23 11:15:00,23.02,23.04,23.01,23.02,10800.0,20.9056,20.9238,20.8966,20.9056,10800.0
2015-11-23 11:20:00,23.02,23.02,23.02,23.02,9000.0,20.9056,20.9056,20.9056,20.9056,9000.0
2015-11-23 11:25:00,23.02,23.03,23.02,23.02,28468.0,20.9056,20.9147,20.9056,20.9056,28468.0
2015-11-23 11:30:00,23.02,23.02,23.0,23.0,15300.0,20.9056,20.9056,20.8875,20.8875,15300.0
2015-11-23 11:35:00,23.0,23.01,23.0,23.0,5576.0,20.8875,20.8966,20.8875,20.8875,5576.0
2015-11-23 11:40:00,23.0,23.02,23.0,23.0,10000.0,20.8875,20.9056,20.8875,20.8875,10000.0
2015-11-23 11:45:00,23.0,23.0,23.0,23.0,4400.0,20.8875,20.8875,20.8875,20.8875,4400.0
2015-11-23 11:50:00,22.99,22.99,22.98,22.99,2000.0,20.8784,20.8784,20.8693,20.8784,2000.0
2015-11-23 11:55:00,22.99,22.99,22.96,22.96,5232.0,20.8784,20.8784,20.8512,20.8512,5232.0
2015-11-23 12:00:00,22.96,22.98,22.96,22.96,5700.0,20.8512,20.8693,20.8512,20.8512,5700.0
2015-11-23 12:05:00,22.94,22.94,22.93,22.93,2400.0,20.833,20.833,20.8239,20.8239,2400.0
2015-11-23 12:10:00,22.93,22.95,22.93,22.95,13200.0,20.8239,20.8421,20.8239,20.8421,13200.0
2015-11-23 12:15:00,22.93,22.94,22.93,22.94,10624.0,20.8239,20.833,20.8239,20.833,10624.0
2015-11-23 12:20:00,22.93,22.94,22.93,22.93,4080.0,20.8239,20.833,20.8239,20.8239,4080.0
2015-11-23 12:25:00,22.93,22.93,22.93,22.93,4400.0,20.8239,20.8239,20.8239,20.8239,4400.0
2015-11-23 12:30:00,22.93,22.93,22.93,22.93,2000.0,20.8239,20.8239,20.8239,20.8239,2000.0
2015-11-23 12:35:00,22.93,22.95,22.93,22.94,9200.0,20.8239,20.8421,20.8239,20.833,9200.0
2015-11-23 12:40:00,22.93,22.94,22.93,22.94,10352.0,20.8239,20.833,20.8239,20.833,10352.0
2015-11-23 12:45:00,22.94,22.94,22.93,22.93,4664.0,20.833,20.833,20.8239,20.8239,4664.0
2015-11-23 12:50:00,22.93,22.94,22.93,22.93,3200.0,20.8239,20.833,20.8239,20.8239,3200.0
2015-11-23 12:55:00,22.94,22.94,22.94,22.94,800.0,20.833,20.833,20.833,20.833,800.0
2015-11-23 13:00:00,22.93,22.94,22.93,22.93,8800.0,20.8239,20.833,20.8239,20.8239,8800.0
2015-11-23 13:05:00,22.93,22.94,22.93,22.93,1600.0,20.8239,20.833,20.8239,20.8239,1600.0
2015-11-23 13:10:00,22.93,22.93,22.92,22.93,10332.0,20.8239,20.8239,20.8148,20.8239,10332.0
2015-11-23 13:15:00,22.92,22.93,22.92,22.92,3100.0,20.8148,20.8239,20.8148,20.8148,3100.0
2015-11-23 13:20:00,22.92,22.93,22.92,22.92,6800.0,20.8148,20.8239,20.8148,20.8148,6800.0
2015-11-23 13:25:00,22.92,22.92,22.91,22.91,5200.0,20.8148,20.8148,20.8057,20.8057,5200.0
2015-11-23 13:30:00,22.91,22.91,22.89,22.9,6240.0,20.8057,20.8057,20.7876,20.7967,6240.0
2015-11-23 13:35:00,22.9,22.91,22.9,22.9,2100.0,20.7967,20.8057,20.7967,20.7967,2100.0
2015-11-23 13:40:00,22.9,22.93,22.9,22.93,9272.0,20.7967,20.8239,20.7967,20.8239,9272.0
2015-11-23 13:45:00,22.93,22.93,22.92,22.92,3720.0,20.8239,20.8239,20.8148,20.8148,3720.0
2015-11-23 13:50:00,22.92,22.92,22.91,22.92,5800.0,20.8148,20.8148,20.8057,20.8148,5800.0
2015-11-23 13:55:00,22.92,22.93,22.91,22.91,2800.0,20.8148,20.8239,20.8057,20.8057,2800.0
2015-11-23 14:00:00,22.91,22.91,22.88,22.89,8096.0,20.8057,20.8057,20.7785,20.7876,8096.0
2015-11-23 14:05:00,22.88,22.88,22.87,22.87,2000.0,20.7785,20.7785,20.7694,20.7694,2000.0
2015-11-23 14:10:00,22.86,22.86,22.85,22.86,9200.0,20.7603,20.7603,20.7513,20.7603,9200.0
2015-11-23 14:15:00,22.85,22.86,22.85,22.86,9364.0,20.7513,20.7603,20.7513,20.7603,9364.0
2015-11-23 14:20:00,22.86,22.87,22.85,22.85,17100.0,20.7603,20.7694,20.7513,20.7513,17100.0
2015-11-23 14:25:00,22.86,22.88,22.86,22.88,6800.0,20.7603,20.7785,20.7603,20.7785,6800.0
2015-11-23 14:30:00,22.88,22.88,22.86,22.87,16000.0,20.7785,20.7785,20.7603,20.7694,16000.0
2015-11-23 14:35:00,22.88,22.88,22.85,22.85,13524.0,20.7785,20.7785,20.7513,20.7513,13524.0
2015-11-23 14:40:00,22.86,22.87,22.86,22.86,16400.0,20.7603,20.7694,20.7603,20.7603,16400.0
2015-11-23 14:45:00,22.87,22.9,22.87,22.89,23888.0,20.7694,20.7967,20.7694,20.7876,23888.0
2015-11-23 14:50:00,22.89,22.91,22.88,22.91,28856.0,20.7876,20.8057,20.7785,20.8057,28856.0
2015-11-23 14:55:00,22.9,22.94,22.9,22.93,33412.0,20.7967,20.833,20.7967,20.8239,33412.0
2015-11-23 15:00:00,22.93,22.94,22.93,22.94,19600.0,20.8239,20.833,20.8239,20.833,19600.0
2015-11-23 15:05:00,22.94,22.96,22.94,22.95,26600.0,20.833,20.8512,20.833,20.8421,26600.0
2015-11-23 15:10:00,22.95,22.97,22.95,22.97,19200.0,20.8421,20.8602,20.8421,20.8602,19200.0
2015-11-23 15:15:00,22.98,22.98,22.96,22.98,20600.0,20.8693,20.8693,20.8512,20.8693,20600.0
2015-11-23 15:20:00,22.98,22.99,22.98,22.99,31952.0,20.8693,20.8784,20.8693,20.8784,31952.0
2015-11-23 15:25:00,22.99,23.01,22.99,23.01,36364.0,20.8784,20.8966,20.8784,20.8966,36364.0
2015-11-23 15:30:00,23.01,23.02,23.0,23.01,40236.0,20.8966,20.9056,20.8875,20.8966,40236.0
2015-11-23 15:35:00,23.01,23.02,23.01,23.02,28864.0,20.8966,20.9056,20.8966,20.9056,28864.0
2015-11-23 15:40:00,23.02,23.02,22.98,22.98,46684.0,20.9056,20.9056,20.8693,20.8693,46684.0
2015-11-23 15:45:00,22.98,23.04,22.98,23.03,85516.0,20.8693,20.9238,20.8693,20.9147,85516.0
2015-11-23 15:50:00,23.04,23.04,23.02,23.04,144792.0,20.9238,20.9238,20.9056,20.9238,144792.0
2015-11-23 15:55:00,23.04,23.05,23.03,23.04,181192.0,20.9238,20.9329,20.9147,20.9238,181192.0
2015-11-24 09:30:00,22.96,23.0,22.91,22.97,41848.0,20.8512,20.8875,20.8057,20.8602,41848.0
2015-11-24 09:35:00,22.96,22.98,22.85,22.9,16908.0,20.8512,20.8693,20.7513,20.7967,16908.0
2015-11-24 09:40:00,22.91,22.93,22.9,22.93,55368.0,20.8057,20.8239,20.7967,20.8239,55368.0
2015-11-24 09:45:00,22.93,22.94,22.89,22.91,6400.0,20.8239,20.833,20.7876,20.8057,6400.0
2015-11-24 09:50:00,22.91,22.97,22.91,22.91,2000.0,20.8057,20.8602,20.8057,20.8057,2000.0
2015-11-24 09:55:00,22.91,22.91,22.86,22.89,6800.0,20.8057,20.8057,20.7603,20.7876,6800.0
2015-11-24 10:00:00,22.86,22.86,22.81,22.85,15272.0,20.7603,20.7603,20.7149,20.7513,15272.0
2015-11-24 10:05:00,22.85,22.88,22.82,22.83,19172.0,20.7513,20.7785,20.724,20.7331,19172.0
2015-11-24 10:10:00,22.83,22.86,22.83,22.84,9716.0,20.7331,20.7603,20.7331,20.7422,9716.0
2015-11-24 10:15:00,22.82,22.82,22.8,22.82,7200.0,20.724,20.724,20.7059,20.724,7200.0
2015-11-24 10:20:00,22.82,22.85,22.82,22.84,9600.0,20.724,20.7513,20.724,20.7422,9600.0
2015-11-24 10:25:00,22.84,22.84,22.82,22.84,10800.0,20.7422,20.7422,20.724,20.7422,10800.0
2015-11-24 10:30:00,22.83,22.84,22.79,22.79,10188.0,20.7331,20.7422,20.6968,20.6968,10188.0
2015-11-24 10:35:00,22.79,22.79,22.76,22.76,11564.0,20.6968,20.6968,20.6695,20.6695,11564.0
2015-11-24 10:40:00,22.77,22.77,22.73,22.74,9400.0,20.6786,20.6786,20.6423,20.6514,9400.0
2015-11-24 10:45:00,22.72,22.73,22.7,22.7,8000.0,20.6332,20.6423,20.615,20.615,8000.0
2015-11-24 10:50:00,22.71,22.75,22.71,22.75,12120.0,20.6241,20.6604,20.6241,20.6604,12120.0
2015-11-24 10:55:00,22.75,22.76,22.73,22.73,6800.0,20.6604,20.6695,20.6423,20.6423,6800.0
2015-11-24 11:00:00,22.72,22.75,22.72,22.75,14000.0,20.6332,20.6604,20.6332,20.6604,14000.0
2015-11-24 11:05:00,22.75,22.76,22.74,22.75,10800.0,20.6604,20.6695,20.6514,20.6604,10800.0
2015-11-24 11:10:00,22.75,22.76,22.74,22.75,6400.0,20.6604,20.6695,20.6514,20.6604,6400.0
2015-11-24 11:15:00,22.75,22.75,22.72,22.73,13600.0,20.6604,20.6604,20.6332,20.6423,13600.0
2015-11-24 11:20:00,22.72,22.75,22.72,22.75,5200.0,20.6332,20.6604,20.6332,20.6604,5200.0
2015-11-24 11:25:00,22.77,22.78,22.75,22.76,9600.0,20.6786,20.6877,20.6604,20.6695,9600.0
2015-11-24 11:30:00,22.77,22.8,22.75,22.75,26752.0,20.6786,20.7059,20.6604,20.6604,26752.0
2015-11-24 11:35:00,22.75,22.77,22.75,22.76,10400.0,20.6604,20.6786,20.6604,20.6695,10400.0
2015-11-24 11:40:00,22.77,22.78,22.75,22.76,15200.0,20.6786,20.6877,20.6604,20.6695,15200.0
2015-11-24 11:45:00,22.77,22.79,22.76,22.77,19880.0,20.6786,20.6968,20.6695,20.6786,19880.0
2015-11-24 11:50:00,22.76,22.79,22.74,22.78,9468.0,20.6695,20.6968,20.6514,20.6877,9468.0
2015-11-24 11:55:00,22.79,22.8,22.78,22.8,6400.0,20.6968,20.7059,20.6877,20.7059,6400.0
2015-11-24 12:00:00,22.8,22.86,22.8,22.84,23024.0,20.7059,20.7603,20.7059,20.7422,23024.0
2015-11-24 12:05:00,22.84,22.85,22.84,22.84,6400.0,20.7422,20.7513,20.7422,20.7422,6400.0
2015-11-24 12:10:00,22.83,22.83,22.82,22.83,4400.0,20.7331,20.7331,20.724,20.7331,4400.0
2015-11-24 12:15:00,22.84,22.84,22.83,22.83,5344.0,20.7422,20.7422,20.7331,20.7331,5344.0
2015-11-24 12:20:00,22.81,22.82,22.81,22.82,2596.0,20.7149,20.724,20.7149,20.724,2596.0
2015-11-24 12:25:00,22.81,22.82,22.81,22.82,4400.0,20.7149,20.724,20.7149,20.724,4400.0
2015-11-24 12:30:00,22.82,22.83,22.82,22.83,7200.0,20.724,20.7331,20.724,20.7331,7200.0
2015-11-24 12:35:00,22.84,22.86,22.83,22.85,15600.0,20.7422,20.7603,20.7331,20.7513,15600.0
2015-11-24 12:40:00,22.85,22.86,22.85,22.85,29816.0,20.7513,20.7603,20.7513,20.7513,29816.0
2015-11-24 12:45:00,22.85,22.86,22.84,22.84,6400.0,20.7513,20.7603,20.7422,20.7422,6400.0
2015-11-24 12:50:00,22.84,22.86,22.84,22.86,6400.0,20.7422,20.7603,20.7422,20.7603,6400.0
2015-11-24 12:55:00,22.86,22.87,22.86,22.87,3200.0,20.7603,20.7694,20.7603,20.7694,3200.0
2015-11-24 13:00:00,22.86,22.9,22.86,22.89,44100.0,20.7603,20.7967,20.7603,20.7876,44100.0
2015-11-24 13:05:00,22.9,22.92,22.9,22.9,16000.0,20.7967,20.8148,20.7967,20.7967,16000.0
2015-11-24 13:10:00,22.91,22.91,22.89,22.9,28348.0,20.8057,20.8057,20.7876,20.7967,28348.0
2015-11-24 13:15:00,22.9,22.9,22.88,22.88,8400.0,20.7967,20.7967,20.7785,20.7785,8400.0
2015-11-24 13:20:00,22.89,22.92,22.89,22.9,7600.0,20.7876,20.8148,20.7876,20.7967,7600.0
2015-11-24 13:25:00,22.91,22.92,22.91,22.92,14800.0,20.8057,20.8148,20.8057,20.8148,14800.0
2015-11-24 13:30:00,22.91,22.92,22.91,22.92,7812.0,20.8057,20.8148,20.8057,20.8148,7812.0
2015-11-24 13:35:00,22.91,22.92,22.91,22.91,6280.0,20.8057,20.8148,20.8057,20.8057,6280.0
2015-11-24 13:40:00,22.91,22.93,22.91,22.93,8544.0,20.8057,20.8239,20.8057,20.8239,8544.0
2015-11-24 13:45:00,22.93,22.95,22.93,22.95,8000.0,20.8239,20.8421,20.8239,20.8421,8000.0
2015-11-24 13:50:00,22.95,22.95,22.94,22.94,7320.0,20.8421,20.8421,20.833,20.833,7320.0
2015-11-24 13:55:00,22.94,22.96,22.93,22.95,8800.0,20.833,20.8512,20.8239,20.8421,8800.0
2015-11-24 14:00:00,22.96,22.98,22.96,22.98,8752.0,20.8512,20.8693,20.8512,20.8693,8752.0
2015-11-24 14:05:00,22.98,23.0,22.98,23.0,9676.0,20.8693,20.8875,20.8693,20.8875,9676.0
2015-11-24 14:10:00,22.99,23.0,22.94,22.94,10000.0,20.8784,20.8875,20.833,20.833,10000.0
2015-11-24 14:15:00,22.94,22.94,22.93,22.93,4560.0,20.833,20.833,20.8239,20.8239,4560.0
2015-11-24 14:20:00,22.92,22.94,22.92,22.92,2000.0,20.8148,20.833,20.8148,20.8148,2000.0
2015-11-24 14:25:00,22.93,22.95,22.93,22.93,6880.0,20.8239,20.8421,20.8239,20.8239,6880.0
2015-11-24 14:30:00,22.92,22.94,22.92,22.94,7948.0,20.8148,20.833,20.8148,20.833,7948.0
2015-11-24 14:35:00,22.94,22.95,22.94,22.95,5828.0,20.833,20.8421,20.833,20.8421,5828.0
2015-11-24 14:40:00,22.94,22.95,22.93,22.94,3200.0,20.833,20.8421,20.8239,20.833,3200.0
2015-11-24 14:45:00,22.94,22.95,22.93,22.93,5200.0,20.833,20.8421,20.8239,20.8239,5200.0
2015-11-24 14:50:00,22.95,22.96,22.95,22.96,8092.0,20.8421,20.8512,20.8421,20.8512,8092.0
2015-11-24 14:55:00,22.96,22.97,22.96,22.97,10500.0,20.8512,20.8602,20.8512,20.8602,10500.0
2015-11-24 15:00:00,22.98,22.98,22.97,22.97,5200.0,20.8693,20.8693,20.8602,20.8602,5200.0
2015-11-24 15:05:00,22.97,22.98,22.97,22.98,4000.0,20.8602,20.8693,20.8602,20.8693,4000.0
2015-11-24 15:10:00,22.99,23.0,22.98,22.99,10000.0,20.8784,20.8875,20.8693,20.8784,10000.0
2015-11-24 15:15:00,22.99,22.99,22.97,22.98,11880.0,20.8784,20.8784,20.8602,20.8693,11880.0
2015-11-24 15:20:00,22.98,22.98,22.95,22.96,14400.0,20.8693,20.8693,20.8421,20.8512,14400.0
2015-11-24 15:25:00,22.95,22.97,22.95,22.95,17600.0,20.8421,20.8602,20.8421,20.8421,17600.0
2015-11-24 15:30:00,22.94,22.95,22.93,22.94,11200.0,20.833,20.8421,20.8239,20.833,11200.0
2015-11-24 15:35:00,22.93,22.94,22.92,22.92,9636.0,20.8239,20.833,20.8148,20.8148,9636.0
2015-11-24 15:40:00,22.91,22.93,22.91,22.93,26420.0,20.8057,20.8239,20.8057,20.8239,26420.0
2015-11-24 15:45:00,22.93,22.93,22.92,22.92,13380.0,20.8239,20.8239,20.8148,20.8148,13380.0
2015-11-24 15:50:00,22.92,22.93,22.91,22.91,40000.0,20.8148,20.8239,20.8057,20.8057,40000.0
2015-11-24 15:55:00,22.9,22.93,22.9,22.92,90984.0,20.7967,20.8239,20.7967,20.8148,90984.0
2015-11-25 09:30:00,22.96,22.99,22.95,22.96,19048.0,20.8512,20.8784,20.8421,20.8512,19048.0
2015-11-25 09:35:00,22.97,22.97,22.93,22.94,1276.0,20.8602,20.8602,20.8239,20.833,1276.0
2015-11-25 09:40:00,22.92,22.92,22.91,22.91,1620.0,20.8148,20.8148,20.8057,20.8057,1620.0
2015-11-25 09:45:00,22.92,22.92,22.9,22.91,10320.0,20.8148,20.8148,20.7967,20.8057,10320.0
2015-11-25 09:50:00,22.93,22.93,22.91,22.93,3920.0,20.8239,20.8239,20.8057,20.8239,3920.0
2015-11-25 09:55:00,22.93,22.96,22.93,22.93,7200.0,20.8239,20.8512,20.8239,20.8239,7200.0
2015-11-25 10:00:00,22.91,22.92,22.88,22.92,10000.0,20.8057,20.8148,20.7785,20.8148,10000.0
2015-11-25 10:05:00,22.89,22.89,22.87,22.87,2800.0,20.7876,20.7876,20.7694,20.7694,2800.0
2015-11-25 10:10:00,22.87,22.9,22.86,22.9,10032.0,20.7694,20.7967,20.7603,20.7967,10032.0
2015-11-25 10:15:00,22.91,22.92,22.91,22.92,2800.0,20.8057,20.8148,20.8057,20.8148,2800.0
2015-11-25 10:20:00,22.93,22.96,22.93,22.96,9640.0,20.8239,20.8512,20.8239,20.8512,9640.0
2015-11-25 10:25:00,22.94,22.96,22.93,22.96,15200.0,20.833,20.8512,20.8239,20.8512,15200.0
2015-11-25 10:30:00,22.97,22.98,22.97,22.98,3240.0,20.8602,20.8693,20.8602,20.8693,3240.0
2015-11-25 10:35:00,22.99,22.99,22.96,22.96,5200.0,20.8784,20.8784,20.8512,20.8512,5200.0
2015-11-25 10:40:00,22.94,22.95,22.92,22.92,4800.0,20.833,20.8421,20.8148,20.8148,4800.0
2015-11-25 10:45:00,22.92,22.92,22.89,22.89,2000.0,20.8148,20.8148,20.7876,20.7876,2000.0
2015-11-25 10:50:00,22.9,22.92,22.89,22.92,8400.0,20.7967,20.8148,20.7876,20.8148,8400.0
2015-11-25 10:55:00,22.92,22.92,22.92,22.92,2240.0,20.8148,20.8148,20.8148,20.8148,2240.0
2015-11-25 11:00:00,22.92,22.92,22.9,22.9,2800.0,20.8148,20.8148,20.7967,20.7967,2800.0
2015-11-25 11:05:00,22.91,22.91,22.88,22.89,8400.0,20.8057,20.8057,20.7785,20.7876,8400.0
2015-11-25 11:10:00,22.88,22.89,22.88,22.89,8400.0,20.7785,20.7876,20.7785,20.7876,8400.0
2015-11-25 11:15:00,22.88,22.89,22.88,22.88,4000.0,20.7785,20.7876,20.7785,20.7785,4000.0
2015-11-25 11:20:00,22.87,22.87,22.87,22.87,2400.0,20.7694,20.7694,20.7694,20.7694,2400.0
2015-11-25 11:25:00,22.88,22.88,22.86,22.86,7680.0,20.7785,20.7785,20.7603,20.7603,7680.0
2015-11-25 11:30:00,22.85,22.88,22.85,22.88,7200.0,20.7513,20.7785,20.7513,20.7785,7200.0
2015-11-25 11:35:00,22.88,22.9,22.88,22.9,10488.0,20.7785,20.7967,20.7785,20.7967,10488.0
2015-11-25 11:40:00,22.88,22.88,22.88,22.88,2400.0,20.7785,20.7785,20.7785,20.7785,2400.0
2015-11-25 11:45:00,22.87,22.9,22.87,22.89,6800.0,20.7694,20.7967,20.7694,20.7876,6800.0
2015-11-25 11:50:00,22.89,22.9,22.89,22.9,2060.0,20.7876,20.7967,20.7876,20.7967,2060.0
2015-11-25 11:55:00,22.89,22.93,22.89,22.93,4000.0,20.7876,20.8239,20.7876,20.8239,4000.0
2015-11-25 12:00:00,22.94,22.97,22.94,22.96,4000.0,20.833,20.8602,20.833,20.8512,4000.0
2015-11-25 12:05:00,22.95,22.96,22.95,22.96,6400.0,20.8421,20.8512,20.8421,20.8512,6400.0
2015-11-25 12:10:00,22.96,22.97,22.96,22.97,2000.0,20.8512,20.8602,20.8512,20.8602,2000.0
2015-11-25 12:15:00,22.97,22.97,22.96,22.97,3600.0,20.8602,20.8602,20.8512,20.8602,3600.0
2015-11-25 12:20:00,22.96,22.97,22.96,22.96,10400.0,20.8512,20.8602,20.8512,20.8512,10400.0
2015-11-25 12:25:00,22.97,22.97,22.95,22.95,3200.0,20.8602,20.8602,20.8421,20.8421,3200.0
2015-11-25 12:30:00,22.95,22.96,22.95,22.95,1360.0,20.8421,20.8512,20.8421,20.8421,1360.0
2015-11-25 12:35:00,22.95,22.95,22.95,22.95,1600.0,20.8421,20.8421,20.8421,20.8421,1600.0
2015-11-25 12:40:00,22.95,22.95,22.95,22.95,2400.0,20.8421,20.8421,20.8421,20.8421,2400.0
2015-11-25 12:45:00,22.95,22.95,22.94,22.94,2400.0,20.8421,20.8421,20.833,20.833,2400.0
2015-11-25 12:50:00,22.93,22.95,22.93,22.95,2100.0,20.8239,20.8421,20.8239,20.8421,2100.0
2015-11-25 12:55:00,22.95,22.96,22.95,22.95,7260.0,20.8421,20.8512,20.8421,20.8421,7260.0
2015-11-25 13:00:00,22.94,22.94,22.94,22.94,400.0,20.833,20.833,20.833,20.833,400.0
2015-11-25 13:05:00,22.94,22.95,22.94,22.95,16400.0,20.833,20.8421,20.833,20.8421,16400.0
2015-11-25 13:10:00,22.94,22.95,22.93,22.93,9548.0,20.833,20.8421,20.8239,20.8239,9548.0
2015-11-25 13:15:00,22.93,22.93,22.93,22.93,1600.0,20.8239,20.8239,20.8239,20.8239,1600.0
2015-11-25 13:20:00,22.93,22.94,22.93,22.94,3984.0,20.8239,20.833,20.8239,20.833,3984.0
2015-11-25 13:25:00,22.94,22.94,22.93,22.93,4800.0,20.833,20.833,20.8239,20.8239,4800.0
2015-11-25 13:30:00,22.93,22.94,22.93,22.93,5060.0,20.8239,20.833,20.8239,20.8239,5060.0
2015-11-25 13:35:00,22.94,22.94,22.94,22.94,1600.0,20.833,20.833,20.833,20.833,1600.0
2015-11-25 13:40:00,22.94,22.94,22.92,22.94,6800.0,20.833,20.833,20.8148,20.833,6800.0
2015-11-25 13:45:00,22.94,22.94,22.94,22.94,1600.0,20.833,20.833,20.833,20.833,1600.0
2015-11-25 13:50:00,22.95,22.97,22.95,22.97,2400.0,20.8421,20.8602,20.8421,20.8602,2400.0
2015-11-25 13:55:00,22.97,22.97,22.97,22.97,2800.0,20.8602,20.8602,20.8602,20.8602,2800.0
2015-11-25 14:00:00,22.97,22.99,22.97,22.98,14040.0,20.8602,20.8784,20.8602,20.8693,14040.0
2015-11-25 14:05:00,22.98,22.98,22.96,22.97,10776.0,20.8693,20.8693,20.8512,20.8602,10776.0
2015-11-25 14:10:00,22.97,22.97,22.97,22.97,1200.0,20.8602,20.8602,20.8602,20.8602,1200.0
2015-11-25 14:15:00,22.97,22.97,22.96,22.97,7816.0,20.8602,20.8602,20.8512,20.8602,7816.0
2015-11-25 14:20:00,22.97,22.98,22.96,22.96,4800.0,20.8602,20.8693,20.8512,20.8512,4800.0
2015-11-25 14:25:00,22.96,22.97,22.96,22.97,11284.0,20.8512,20.8602,20.8512,20.8602,11284.0
2015-11-25 14:30:00,22.97,22.98,22.97,22.98,5200.0,20.8602,20.8693,20.8602,20.8693,5200.0
2015-11-25 14:35:00,22.98,23.0,22.98,23.0,18000.0,20.8693,20.8875,20.8693,20.8875,18000.0
2015-11-25 14:40:00,23.0,23.0,22.98,22.99,9200.0,20.8875,20.8875,20.8693,20.8784,9200.0
2015-11-25 14:45:00,22.99,23.0,22.98,22.99,5600.0,20.8784,20.8875,20.8693,20.8784,5600.0
2015-11-25 14:50:00,23.0,23.0,22.98,22.99,10980.0,20.8875,20.8875,20.8693,20.8784,10980.0
2015-11-25 14:55:00,22.99,23.01,22.99,23.0,22200.0,20.8784,20.8966,20.8784,20.8875,22200.0
2015-11-25 15:00:00,23.0,23.01,22.99,23.01,14100.0,20.8875,20.8966,20.8784,20.8966,14100.0
2015-11-25 15:05:00,23.0,23.01,23.0,23.0,7600.0,20.8875,20.8966,20.8875,20.8875,7600.0
2015-11-25 15:10:00,23.0,23.0,22.99,22.99,10592.0,20.8875,20.8875,20.8784,20.8784,10592.0
2015-11-25 15:15:00,22.98,23.01,22.98,23.01,8800.0,20.8693,20.8966,20.8693,20.8966,8800.0
2015-11-25 15:20:00,23.01,23.01,22.99,22.99,8800.0,20.8966,20.8966,20.8784,20.8784,8800.0
2015-11-25 15:25:00,22.98,23.01,22.98,23.01,12400.0,20.8693,20.8966,20.8693,20.8966,12400.0
2015-11-25 15:30:00,23.01,23.01,22.99,22.99,12944.0,20.8966,20.8966,20.8784,20.8784,12944.0
2015-11-25 15:35:00,22.99,22.99,22.98,22.99,12472.0,20.8784,20.8784,20.8693,20.8784,12472.0
2015-11-25 15:40:00,22.98,22.99,22.97,22.98,11600.0,20.8693,20.8784,20.8602,20.8693,11600.0
2015-11-25 15:45:00,22.98,22.99,22.97,22.99,24868.0,20.8693,20.8784,20.8602,20.8784,24868.0
2015-11-25 15:50:00,23.0,23.01,22.99,23.0,50444.0,20.8875,20.8966,20.8784,20.8875,50444.0
2015-11-25 15:55:00,22.99,23.01,22.99,23.0,60608.0,20.8784,20.8966,20.8784,20.8875,60608.0
2015-11-27 09:30:00,22.95,22.95,22.95,22.95,23320.0,20.8421,20.8421,20.8421,20.8421,23320.0
2015-11-27 09:35:00,23.03,23.03,22.92,22.93,7820.0,20.9147,20.9147,20.8148,20.8239,7820.0
2015-11-27 09:40:00,22.95,23.02,22.95,23.0,4800.0,20.8421,20.9056,20.8421,20.8875,4800.0
2015-11-27 09:45:00,22.99,23.01,22.97,22.98,7720.0,20.8784,20.8966,20.8602,20.8693,7720.0
2015-11-27 09:50:00,22.97,23.0,22.96,23.0,7200.0,20.8602,20.8875,20.8512,20.8875,7200.0
2015-11-27 09:55:00,22.98,22.98,22.93,22.93,27344.0,20.8693,20.8693,20.8239,20.8239,27344.0
2015-11-27 10:00:00,22.91,22.91,22.84,22.86,12936.0,20.8057,20.8057,20.7422,20.7603,12936.0
2015-11-27 10:05:00,22.86,22.89,22.86,22.88,16400.0,20.7603,20.7876,20.7603,20.7785,16400.0
2015-11-27 10:10:00,22.9,22.93,22.9,22.93,12800.0,20.7967,20.8239,20.7967,20.8239,12800.0
2015-11-27 10:15:00,22.93,22.96,22.92,22.96,16400.0,20.8239,20.8512,20.8148,20.8512,16400.0
2015-11-27 10:20:00,22.96,23.0,22.95,22.98,9200.0,20.8512,20.8875,20.8421,20.8693,9200.0
2015-11-27 10:25:00,22.98,22.98,22.95,22.95,9840.0,20.8693,20.8693,20.8421,20.8421,9840.0
2015-11-27 10:30:00,22.95,22.97,22.95,22.97,10800.0,20.8421,20.8602,20.8421,20.8602,10800.0
2015-11-27 10:35:00,22.96,22.99,22.96,22.97,5600.0,20.8512,20.8784,20.8512,20.8602,5600.0
2015-11-27 10:40:00,22.98,22.98,22.96,22.97,11600.0,20.8693,20.8693,20.8512,20.8602,11600.0
2015-11-27 10:45:00,22.98,22.99,22.98,22.98,5600.0,20.8693,20.8784,20.8693,20.8693,5600.0
2015-11-27 10:50:00,22.97,22.97,22.96,22.96,2800.0,20.8602,20.8602,20.8512,20.8512,2800.0
2015-11-27 10:55:00,22.97,22.98,22.95,22.95,7200.0,20.8602,20.8693,20.8421,20.8421,7200.0
2015-11-27 11:00:00,22.96,22.99,22.96,22.99,8400.0,20.8512,20.8784,20.8512,20.8784,8400.0
2015-11-27 11:05:00,23.0,23.02,23.0,23.01,11200.0,20.8875,20.9056,20.8875,20.8966,11200.0
2015-11-27 11:10:00,23.01,23.01,23.0,23.01,2400.0,20.8966,20.8966,20.8875,20.8966,2400.0
2015-11-27 11:15:00,23.01,23.01,22.98,23.01,14400.0,20.8966,20.8966,20.8693,20.8966,14400.0
2015-11-27 11:20:00,23.03,23.03,22.99,23.0,7200.0,20.9147,20.9147,20.8784,20.8875,7200.0
2015-11-27 11:25:00,23.0,23.02,22.99,23.0,7600.0,20.8875,20.9056,20.8784,20.8875,7600.0
2015-11-27 11:30:00,23.0,23.02,23.0,23.0,5600.0,20.8875,20.9056,20.8875,20.8875,5600.0
2015-11-27 11:35:00,23.01,23.01,22.99,22.99,4400.0,20.8966,20.8966,20.8784,20.8784,4400.0
2015-11-27 11:40:00,22.98,22.98,22.95,22.98,16604.0,20.8693,20.8693,20.8421,20.8693,16604.0
2015-11-27 11:45:00,22.98,22.99,22.97,22.97,18540.0,20.8693,20.8784,20.8602,20.8602,18540.0
2015-11-27 11:50:00,22.96,22.97,22.96,22.97,6400.0,20.8512,20.8602,20.8512,20.8602,6400.0
2015-11-27 11:55:00,22.96,22.96,22.94,22.95,10488.0,20.8512,20.8512,20.833,20.8421,10488.0
2015-11-27 12:00:00,22.96,22.97,22.96,22.96,44876.0,20.8512,20.8602,20.8512,20.8512,44876.0
2015-11-27 12:05:00,22.96,22.99,22.96,22.98,13212.0,20.8512,20.8784,20.8512,20.8693,13212.0
2015-11-27 12:10:00,22.97,22.98,22.97,22.97,11200.0,20.8602,20.8693,20.8602,20.8602,11200.0
2015-11-27 12:15:00,22.97,23.0,22.97,23.0,9248.0,20.8602,20.8875,20.8602,20.8875,9248.0
2015-11-27 12:20:00,22.99,23.01,22.99,23.01,15212.0,20.8784,20.8966,20.8784,20.8966,15212.0
2015-11-27 12:25:00,23.01,23.04,23.0,23.04,19000.0,20.8966,20.9238,20.8875,20.9238,19000.0
2015-11-27 12:30:00,23.04,23.04,23.01,23.01,9676.0,20.9238,20.9238,20.8966,20.8966,9676.0
2015-11-27 12:35:00,23.01,23.02,23.0,23.01,11204.0,20.8966,20.9056,20.8875,20.8966,11204.0
2015-11-27 12:40:00,23.0,23.01,23.0,23.0,14000.0,20.8875,20.8966,20.8875,20.8875,14000.0
2015-11-27 12:45:00,23.0,23.01,22.99,23.0,37424.0,20.8875,20.8966,20.8784,20.8875,37424.0
2015-11-27 12:50:00,23.0,23.02,22.99,23.0,42536.0,20.8875,20.9056,20.8784,20.8875,42536.0
2015-11-27 12:55:00,23.0,23.03,22.99,23.0,50440.0,20.8875,20.9147,20.8784,20.8875,50440.0
2015-11-30 09:30:00,22.99,23.13,22.95,23.12,47820.0,20.8784,21.0055,20.8421,20.9965,47820.0
2015-11-30 09:35:00,23.09,23.11,22.97,22.99,38356.0,20.9692,20.9874,20.8602,20.8784,38356.0
2015-11-30 09:40:00,23.0,23.04,22.95,23.03,81960.0,20.8875,20.9238,20.8421,20.9147,81960.0
2015-11-30 09:45:00,23.02,23.16,23.01,23.03,29400.0,20.9056,21.0328,20.8966,20.9147,29400.0
2015-11-30 09:50:00,23.02,23.05,22.98,23.05,21104.0,20.9056,20.9329,20.8693,20.9329,21104.0
2015-11-30 09:55:00,23.01,23.04,23.01,23.04,6400.0,20.8966,20.9238,20.8966,20.9238,6400.0
2015-11-30 10:00:00,23.02,23.08,23.02,23.04,24800.0,20.9056,20.9601,20.9056,20.9238,24800.0
2015-11-30 10:05:00,23.05,23.07,23.01,23.04,24600.0,20.9329,20.9511,20.8966,20.9238,24600.0
2015-11-30 10:10:00,23.05,23.06,23.04,23.06,20400.0,20.9329,20.942,20.9238,20.942,20400.0
2015-11-30 10:15:00,23.06,23.06,23.02,23.02,9200.0,20.942,20.942,20.9056,20.9056,9200.0
2015-11-30 10:20:00,23.02,23.07,23.02,23.04,13680.0,20.9056,20.9511,20.9056,20.9238,13680.0
2015-11-30 10:25:00,23.04,23.04,23.01,23.03,7016.0,20.9238,20.9238,20.8966,20.9147,7016.0
2015-11-30 10:30:00,23.01,23.1,23.01,23.1,6800.0,20.8966,20.9783,20.8966,20.9783,6800.0
2015-11-30 10:35:00,23.1,23.1,23.04,23.05,15188.0,20.9783,20.9783,20.9238,20.9329,15188.0
2015-11-30 10:40:00,23.04,23.06,23.02,23.04,15200.0,20.9238,20.942,20.9056,20.9238,15200.0
2015-11-30 10:45:00,23.04,23.06,23.03,23.06,8000.0,20.9238,20.942,20.9147,20.942,8000.0
2015-11-30 10:50:00,23.06,23.06,23.04,23.04,8400.0,20.942,20.942,20.9238,20.9238,8400.0
2015-11-30 10:55:00,23.04,23.04,23.02,23.03,6400.0,20.9238,20.9238,20.9056,20.9147,6400.0
2015-11-30 11:00:00,23.03,23.03,23.0,23.0,13720.0,20.9147,20.9147,20.8875,20.8875,13720.0
2015-11-30 11:05:00,23.0,23.01,22.99,23.01,23456.0,20.8875,20.8966,20.8784,20.8966,23456.0
2015-11-30 11:10:00,23.03,23.06,23.03,23.06,9200.0,20.9147,20.942,20.9147,20.942,9200.0
2015-11-30 11:15:00,23.06,23.08,23.05,23.05,12800.0,20.942,20.9601,20.9329,20.9329,12800.0
2015-11-30 11:20:00,23.04,23.05,23.04,23.04,6400.0,20.9238,20.9329,20.9238,20.9238,6400.0
2015-11-30 11:25:00,23.02,23.02,22.97,22.98,21324.0,20.9056,20.9056,20.8602,20.8693,21324.0
2015-11-30 11:30:00,22.98,22.99,22.96,22.99,12800.0,20.8693,20.8784,20.8512,20.8784,12800.0
2015-11-30 11:35:00,22.99,23.03,22.99,23.03,4944.0,20.8784,20.9147,20.8784,20.9147,4944.0
2015-11-30 11:40:00,23.02,23.02,23.0,23.02,8800.0,20.9056,20.9056,20.8875,20.9056,8800.0
2015-11-30 11:45:00,23.02,23.03,23.0,23.0,21600.0,20.9056,20.9147,20.8875,20.8875,21600.0
2015-11-30 11:50:00,23.0,23.02,23.0,23.01,34400.0,20.8875,20.9056,20.8875,20.8966,34400.0
2015-11-30 11:55:00,23.03,23.03,23.0,23.0,16208.0,20.9147,20.9147,20.8875,20.8875,16208.0
2015-11-30 12:00:00,23.0,23.01,22.97,22.98,42876.0,20.8875,20.8966,20.8602,20.8693,42876.0
2015-11-30 12:05:00,22.98,22.99,22.96,22.97,24600.0,20.8693,20.8784,20.8512,20.8602,24600.0
2015-11-30 12:10:00,22.98,22.98,22.95,22.95,11200.0,20.8693,20.8693,20.8421,20.8421,11200.0
2015-11-30 12:15:00,22.95,22.96,22.95,22.96,18160.0,20.8421,20.8512,20.8421,20.8512,18160.0
2015-11-30 12:20:00,22.96,22.98,22.95,22.97,8400.0,20.8512,20.8693,20.8421,20.8602,8400.0
2015-11-30 12:25:00,22.97,22.97,22.93,22.94,6000.0,20.8602,20.8602,20.8239,20.833,6000.0
2015-11-30 12:30:00,22.95,22.95,22.93,22.93,9520.0,20.8421,20.8421,20.8239,20.8239,9520.0
2015-11-30 12:35:00,22.93,22.96,22.93,22.95,6800.0,20.8239,20.8512,20.8239,20.8421,6800.0
2015-11-30 12:40:00,22.96,22.96,22.95,22.96,9200.0,20.8512,20.8512,20.8421,20.8512,9200.0
2015-11-30 12:45:00,22.96,22.96,22.95,22.96,7200.0,20.8512,20.8512,20.8421,20.8512,7200.0
2015-11-30 12:50:00,22.95,22.95,22.94,22.95,5600.0,20.8421,20.8421,20.833,20.8421,5600.0
2015-11-30 12:55:00,22.94,22.95,22.93,22.94,6800.0,20.833,20.8421,20.8239,20.833,6800.0
2015-11-30 13:00:00,22.93,22.95,22.92,22.95,5652.0,20.8239,20.8421,20.8148,20.8421,5652.0
2015-11-30 13:05:00,22.95,22.96,22.95,22.96,1600.0,20.8421,20.8512,20.8421,20.8512,1600.0
2015-11-30 13:10:00,22.96,22.97,22.96,22.97,2800.0,20.8512,20.8602,20.8512,20.8602,2800.0
2015-11-30 13:15:00,22.97,22.99,22.97,22.97,10956.0,20.8602,20.8784,20.8602,20.8602,10956.0
2015-11-30 13:20:00,22.96,22.96,22.93,22.93,8560.0,20.8512,20.8512,20.8239,20.8239,8560.0
2015-11-30 13:25:00,22.95,22.96,22.95,22.96,3688.0,20.8421,20.8512,20.8421,20.8512,3688.0
2015-11-30 13:30:00,22.95,22.95,22.94,22.95,6400.0,20.8421,20.8421,20.833,20.8421,6400.0
2015-11-30 13:35:00,22.93,22.93,22.93,22.93,800.0,20.8239,20.8239,20.8239,20.8239,800.0
2015-11-30 13:40:00,22.95,22.98,22.95,22.98,4160.0,20.8421,20.8693,20.8421,20.8693,4160.0
2015-11-30 13:45:00,22.97,22.97,22.96,22.97,6000.0,20.8602,20.8602,20.8512,20.8602,6000.0
2015-11-30 13:50:00,22.97,23.0,22.97,23.0,7600.0,20.8602,20.8875,20.8602,20.8875,7600.0
2015-11-30 13:55:00,23.01,23.03,23.01,23.03,13420.0,20.8966,20.9147,20.8966,20.9147,13420.0
2015-11-30 14:00:00,23.02,23.03,23.0,23.0,10400.0,20.9056,20.9147,20.8875,20.8875,10400.0
2015-11-30 14:05:00,23.01,23.01,23.0,23.01,11200.0,20.8966,20.8966,20.8875,20.8966,11200.0
2015-11-30 14:10:00,23.01,23.02,23.0,23.02,16264.0,20.8966,20.9056,20.8875,20.9056,16264.0
2015-11-30 14:15:00,23.01,23.04,23.01,23.02,14400.0,20.8966,20.9238,20.8966,20.9056,14400.0
2015-11-30 14:20:00,23.0,23.0,22.97,22.97,9200.0,20.8875,20.8875,20.8602,20.8602,9200.0
2015-11-30 14:25:00,22.97,22.98,22.96,22.97,11400.0,20.8602,20.8693,20.8512,20.8602,11400.0
2015-11-30 14:30:00,22.96,22.96,22.96,22.96,3600.0,20.8512,20.8512,20.8512,20.8512,3600.0
2015-11-30 14:35:00,22.96,22.98,22.96,22.97,15820.0,20.8512,20.8693,20.8512,20.8602,15820.0
2015-11-30 14:40:00,22.98,23.0,22.97,23.0,5200.0,20.8693,20.8875,20.8602,20.8875,5200.0
2015-11-30 14:45:00,22.99,22.99,22.97,22.97,7200.0,20.8784,20.8784,20.8602,20.8602,7200.0
2015-11-30 14:50:00,22.97,22.98,22.97,22.98,8800.0,20.8602,20.8693,20.8602,20.8693,8800.0
2015-11-30 14:55:00,22.97,22.97,22.93,22.93,6400.0,20.8602,20.8602,20.8239,20.8239,6400.0
2015-11-30 15:00:00,22.93,22.93,22.9,22.9,17176.0,20.8239,20.8239,20.7967,20.7967,17176.0
2015-11-30 15:05:00,22.91,22.93,22.9,22.93,10636.0,20.8057,20.8239,20.7967,20.8239,10636.0
2015-11-30 15:10:00,22.93,22.94,22.92,22.94,9600.0,20.8239,20.833,20.8148,20.833,9600.0
2015-11-30 15:15:00,22.94,22.95,22.91,22.92,14908.0,20.833,20.8421,20.8057,20.8148,14908.0
2015-11-30 15:20:00,22.92,22.94,22.92,22.93,16012.0,20.8148,20.833,20.8148,20.8239,16012.0
2015-11-30 15:25:00,22.92,22.93,22.91,22.92,14400.0,20.8148,20.8239,20.8057,20.8148,14400.0
2015-11-30 15:30:00,22.92,22.97,22.92,22.94,18000.0,20.8148,20.8602,20.8148,20.833,18000.0
2015-11-30 15:35:00,22.93,22.94,22.92,22.93,25980.0,20.8239,20.833,20.8148,20.8239,25980.0
2015-11-30 15:40:00,22.93,22.95,22.92,22.92,28396.0,20.8239,20.8421,20.8148,20.8148,28396.0
2015-11-30 15:45:00,22.92,22.92,22.88,22.9,35204.0,20.8148,20.8148,20.7785,20.7967,35204.0
2015-11-30 15:50:00,22.9,22.92,22.88,22.92,72540.0,20.7967,20.8148,20.7785,20.8148,72540.0
2015-11-30 15:55:00,22.92,22.92,22.9,22.9,109204.0,20.8148,20.8148,20.7967,20.7967,109204.0
2015-12-01 09:30:00,23.0,23.14,22.88,23.14,49200.0,20.8875,21.0146,20.7785,21.0146,49200.0
2015-12-01 09:35:00,23.14,23.14,23.04,23.09,11328.0,21.0146,21.0146,20.9238,20.9692,11328.0
2015-12-01 09:40:00,23.09,23.24,23.09,23.23,13920.0,20.9692,21.1054,20.9692,21.0964,13920.0
2015-12-01 09:45:00,23.18,23.18,23.1,23.16,24192.0,21.0509,21.0509,20.9783,21.0328,24192.0
2015-12-01 09:50:00,23.15,23.17,23.11,23.11,8276.0,21.0237,21.0419,20.9874,20.9874,8276.0
2015-12-01 09:55:00,23.09,23.13,23.09,23.11,3976.0,20.9692,21.0055,20.9692,20.9874,3976.0
2015-12-01 10:00:00,23.07,23.1,23.07,23.09,7336.0,20.9511,20.9783,20.9511,20.9692,7336.0
2015-12-01 10:05:00,23.06,23.08,23.05,23.06,8800.0,20.942,20.9601,20.9329,20.942,8800.0
2015-12-01 10:10:00,23.04,23.04,23.0,23.03,25636.0,20.9238,20.9238,20.8875,20.9147,25636.0
2015-12-01 10:15:00,23.03,23.04,22.98,22.99,24140.0,20.9147,20.9238,20.8693,20.8784,24140.0
2015-12-01 10:20:00,23.02,23.02,22.98,22.99,5200.0,20.9056,20.9056,20.8693,20.8784,5200.0
2015-12-01 10:25:00,22.99,23.04,22.99,23.01,6780.0,20.8784,20.9238,20.8784,20.8966,6780.0
2015-12-01 10:30:00,23.02,23.07,23.0,23.06,10800.0,20.9056,20.9511,20.8875,20.942,10800.0
2015-12-01 10:35:00,23.06,23.1,23.06,23.09,10800.0,20.942,20.9783,20.942,20.9692,10800.0
2015-12-01 10:40:00,23.09,23.12,23.08,23.1,12040.0,20.9692,20.9965,20.9601,20.9783,12040.0
2015-12-01 10:45:00,23.09,23.11,23.09,23.11,10432.0,20.9692,20.9874,20.9692,20.9874,10432.0
2015-12-01 10:50:00,23.09,23.1,23.08,23.1,13576.0,20.9692,20.9783,20.9601,20.9783,13576.0
2015-12-01 10:55:00,23.11,23.12,23.1,23.1,5600.0,20.9874,20.9965,20.9783,20.9783,5600.0
2015-12-01 11:00:00,23.11,23.11,23.1,23.1,6800.0,20.9874,20.9874,20.9783,20.9783,6800.0
2015-12-01 11:05:00,23.11,23.11,23.09,23.09,19368.0,20.9874,20.9874,20.9692,20.9692,19368.0
2015-12-01 11:10:00,23.1,23.1,23.06,23.06,33824.0,20.9783,20.9783,20.942,20.942,33824.0
2015-12-01 11:15:00,23.07,23.08,23.07,23.07,5600.0,20.9511,20.9601,20.9511,20.9511,5600.0
2015-12-01 11:20:00,23.08,23.12,23.08,23.12,31400.0,20.9601,20.9965,20.9601,20.9965,31400.0
2015-12-01 11:25:00,23.12,23.12,23.11,23.12,37108.0,20.9965,20.9965,20.9874,20.9965,37108.0
2015-12-01 11:30:00,23.13,23.13,23.12,23.13,25836.0,21.0055,21.0055,20.9965,21.0055,25836.0
2015-12-01 11:35:00,23.12,23.13,23.12,23.12,34236.0,20.9965,21.0055,20.9965,20.9965,34236.0
2015-12-01 11:40:00,23.13,23.16,23.13,23.16,28276.0,21.0055,21.0328,21.0055,21.0328,28276.0
2015-12-01 11:45:00,23.16,23.18,23.16,23.17,16180.0,21.0328,21.0509,21.0328,21.0419,16180.0
2015-12-01 11:50:00,23.17,23.17,23.16,23.16,4672.0,21.0419,21.0419,21.0328,21.0328,4672.0
2015-12-01 11:55:00,23.16,23.16,23.13,23.15,10304.0,21.0328,21.0328,21.0055,21.0237,10304.0
2015-12-01 12:00:00,23.15,23.17,23.15,23.15,9160.0,21.0237,21.0419,21.0237,21.0237,9160.0
2015-12-01 12:05:00,23.14,23.16,23.14,23.16,3916.0,21.0146,21.0328,21.0146,21.0328,3916.0
2015-12-01 12:10:00,23.17,23.17,23.16,23.16,4400.0,21.0419,21.0419,21.0328,21.0328,4400.0
2015-12-01 12:15:00,23.17,23.17,23.11,23.13,13232.0,21.0419,21.0419,20.9874,21.0055,13232.0
2015-12-01 12:20:00,23.12,23.15,23.12,23.15,5600.0,20.9965,21.0237,20.9965,21.0237,5600.0
2015-12-01 12:25:00,23.15,23.15,23.14,23.14,3200.0,21.0237,21.0237,21.0146,21.0146,3200.0
2015-12-01 12:30:00,23.13,23.15,23.13,23.14,3600.0,21.0055,21.0237,21.0055,21.0146,3600.0
2015-12-01 12:35:00,23.15,23.2,23.14,23.18,39960.0,21.0237,21.0691,21.0146,21.0509,39960.0
2015-12-01 12:40:00,23.18,23.2,23.18,23.19,2400.0,21.0509,21.0691,21.0509,21.06,2400.0
2015-12-01 12:45:00,23.2,23.2,23.19,23.2,8684.0,21.0691,21.0691,21.06,21.0691,8684.0
2015-12-01 12:50:00,23.21,23.22,23.19,23.19,5304.0,21.0782,21.0873,21.06,21.06,5304.0
2015-12-01 12:55:00,23.19,23.22,23.19,23.22,2000.0,21.06,21.0873,21.06,21.0873,2000.0
2015-12-01 13:00:00,23.21,23.21,23.19,23.19,9920.0,21.0782,21.0782,21.06,21.06,9920.0
2015-12-01 13:05:00,23.2,23.2,23.19,23.2,10156.0,21.0691,21.0691,21.06,21.0691,10156.0
2015-12-01 13:10:00,23.19,23.2,23.19,23.2,12400.0,21.06,21.0691,21.06,21.0691,12400.0
2015-12-01 13:15:00,23.19,23.2,23.19,23.19,12800.0,21.06,21.0691,21.06,21.06,12800.0
2015-12-01 13:20:00,23.18,23.19,23.18,23.18,6400.0,21.0509,21.06,21.0509,21.0509,6400.0
2015-12-01 13:25:00,23.19,23.19,23.17,23.17,5308.0,21.06,21.06,21.0419,21.0419,5308.0
2015-12-01 13:30:00,23.17,23.18,23.15,23.15,6500.0,21.0419,21.0509,21.0237,21.0237,6500.0
2015-12-01 13:35:00,23.16,23.17,23.16,23.17,1600.0,21.0328,21.0419,21.0328,21.0419,1600.0
2015-12-01 13:40:00,23.17,23.19,23.17,23.19,9200.0,21.0419,21.06,21.0419,21.06,9200.0
2015-12-01 13:45:00,23.19,23.19,23.18,23.19,21756.0,21.06,21.06,21.0509,21.06,21756.0
2015-12-01 13:50:00,23.18,23.19,23.18,23.19,16400.0,21.0509,21.06,21.0509,21.06,16400.0
2015-12-01 13:55:00,23.19,23.19,23.17,23.18,4800.0,21.06,21.06,21.0419,21.0509,4800.0
2015-12-01 14:00:00,23.18,23.21,23.18,23.2,4476.0,21.0509,21.0782,21.0509,21.0691,4476.0
2015-12-01 14:05:00,23.2,23.23,23.2,23.22,22936.0,21.0691,21.0964,21.0691,21.0873,22936.0
2015-12-01 14:10:00,23.23,23.23,23.21,23.22,7600.0,21.0964,21.0964,21.0782,21.0873,7600.0
2015-12-01 14:15:00,23.22,23.24,23.22,23.23,3600.0,21.0873,21.1054,21.0873,21.0964,3600.0
2015-12-01 14:20:00,23.23,23.25,23.23,23.25,13260.0,21.0964,21.1145,21.0964,21.1145,13260.0
2015-12-01 14:25:00,23.25,23.25,23.24,23.24,12000.0,21.1145,21.1145,21.1054,21.1054,12000.0
2015-12-01 14:30:00,23.24,23.24,23.23,23.23,13384.0,21.1054,21.1054,21.0964,21.0964,13384.0
2015-12-01 14:35:00,23.24,23.24,23.22,23.23,5440.0,21.1054,21.1054,21.0873,21.0964,5440.0
2015-12-01 14:40:00,23.23,23.23,23.21,23.22,24908.0,21.0964,21.0964,21.0782,21.0873,24908.0
2015-12-01 14:45:00,23.22,23.22,23.21,23.22,19456.0,21.0873,21.0873,21.0782,21.0873,19456.0
2015-12-01 14:50:00,23.22,23.23,23.21,23.21,4400.0,21.0873,21.0964,21.0782,21.0782,4400.0
2015-12-01 14:55:00,23.21,23.22,23.21,23.22,7896.0,21.0782,21.0873,21.0782,21.0873,7896.0
2015-12-01 15:00:00,23.21,23.21,23.21,23.21,12644.0,21.0782,21.0782,21.0782,21.0782,12644.0
2015-12-01 15:05:00,23.21,23.22,23.21,23.21,14800.0,21.0782,21.0873,21.0782,21.0782,14800.0
2015-12-01 15:10:00,23.21,23.23,23.21,23.22,4544.0,21.0782,21.0964,21.0782,21.0873,4544.0
2015-12-01 15:15:00,23.22,23.24,23.21,23.24,57604.0,21.0873,21.1054,21.0782,21.1054,57604.0
2015-12-01 15:20:00,23.23,23.25,23.23,23.25,13244.0,21.0964,21.1145,21.0964,21.1145,13244.0
2015-12-01 15:25:00,23.24,23.25,23.24,23.24,24200.0,21.1054,21.1145,21.1054,21.1054,24200.0
2015-12-01 15:30:00,23.24,23.28,23.23,23.27,22060.0,21.1054,21.1418,21.0964,21.1327,22060.0
2015-12-01 15:35:00,23.27,23.27,23.26,23.27,15564.0,21.1327,21.1327,21.1236,21.1327,15564.0
2015-12-01 15:40:00,23.27,23.28,23.26,23.26,24640.0,21.1327,21.1418,21.1236,21.1236,24640.0
2015-12-01 15:45:00,23.26,23.27,23.24,23.25,36684.0,21.1236,21.1327,21.1054,21.1145,36684.0
2015-12-01 15:50:00,23.24,23.27,23.24,23.27,42104.0,21.1054,21.1327,21.1054,21.1327,42104.0
2015-12-01 15:55:00,23.27,23.29,23.26,23.29,88056.0,21.1327,21.1508,21.1236,21.1508,88056.0
2015-12-02 09:30:00,23.23,23.23,23.23,23.23,17816.0,21.0964,21.0964,21.0964,21.0964,17816.0
2015-12-02 09:35:00,23.23,23.25,23.13,23.18,21200.0,21.0964,21.1145,21.0055,21.0509,21200.0
2015-12-02 09:40:00,23.19,23.21,23.18,23.2,33320.0,21.06,21.0782,21.0509,21.0691,33320.0
2015-12-02 09:45:00,23.18,23.19,23.14,23.19,11064.0,21.0509,21.06,21.0146,21.06,11064.0
2015-12-02 09:50:00,23.18,23.18,23.15,23.15,3200.0,21.0509,21.0509,21.0237,21.0237,3200.0
2015-12-02 09:55:00,23.15,23.18,23.15,23.18,2400.0,21.0237,21.0509,21.0237,21.0509,2400.0
2015-12-02 10:00:00,23.2,23.23,23.19,23.19,6000.0,21.0691,21.0964,21.06,21.06,6000.0
2015-12-02 10:05:00,23.18,23.19,23.16,23.17,8000.0,21.0509,21.06,21.0328,21.0419,8000.0
2015-12-02 10:10:00,23.15,23.15,23.13,23.15,7200.0,21.0237,21.0237,21.0055,21.0237,7200.0
2015-12-02 10:15:00,23.15,23.16,23.13,23.15,28076.0,21.0237,21.0328,21.0055,21.0237,28076.0
2015-12-02 10:20:00,23.16,23.17,23.14,23.16,5200.0,21.0328,21.0419,21.0146,21.0328,5200.0
2015-12-02 10:25:00,23.16,23.18,23.15,23.15,7540.0,21.0328,21.0509,21.0237,21.0237,7540.0
2015-12-02 10:30:00,23.16,23.19,23.16,23.19,8032.0,21.0328,21.06,21.0328,21.06,8032.0
2015-12-02 10:35:00,23.21,23.22,23.21,23.21,2800.0,21.0782,21.0873,21.0782,21.0782,2800.0
2015-12-02 10:40:00,23.21,23.21,23.19,23.19,28800.0,21.0782,21.0782,21.06,21.06,28800.0
2015-12-02 10:45:00,23.19,23.19,23.13,23.15,49648.0,21.06,21.06,21.0055,21.0237,49648.0
2015-12-02 10:50:00,23.15,23.16,23.14,23.14,7600.0,21.0237,21.0328,21.0146,21.0146,7600.0
2015-12-02 10:55:00,23.13,23.13,23.13,23.13,400.0,21.0055,21.0055,21.0055,21.0055,400.0
2015-12-02 11:00:00,23.13,23.13,23.1,23.11,14000.0,21.0055,21.0055,20.9783,20.9874,14000.0
2015-12-02 11:05:00,23.11,23.11,23.1,23.1,14656.0,20.9874,20.9874,20.9783,20.9783,14656.0
2015-12-02 11:10:00,23.11,23.12,23.1,23.11,10800.0,20.9874,20.9965,20.9783,20.9874,10800.0
2015-12-02 11:15:00,23.11,23.12,23.11,23.11,5600.0,20.9874,20.9965,20.9874,20.9874,5600.0
2015-12-02 11:20:00,23.12,23.15,23.11,23.15,14008.0,20.9965,21.0237,20.9874,21.0237,14008.0
2015-12-02 11:25:00,23.15,23.15,23.15,23.15,1600.0,21.0237,21.0237,21.0237,21.0237,1600.0
2015-12-02 11:30:00,23.14,23.16,23.14,23.16,8704.0,21.0146,21.0328,21.0146,21.0328,8704.0
2015-12-02 11:35:00,23.16,23.18,23.16,23.18,7200.0,21.0328,21.0509,21.0328,21.0509,7200.0
2015-12-02 11:40:00,23.18,23.18,23.15,23.16,5200.0,21.0509,21.0509,21.0237,21.0328,5200.0
2015-12-02 11:45:00,23.15,23.17,23.15,23.15,4800.0,21.0237,21.0419,21.0237,21.0237,4800.0
2015-12-02 11:50:00,23.15,23.15,23.13,23.15,10400.0,21.0237,21.0237,21.0055,21.0237,10400.0
2015-12-02 11:55:00,23.14,23.16,23.13,23.15,4800.0,21.0146,21.0328,21.0055,21.0237,4800.0
2015-12-02 12:00:00,23.15,23.16,23.15,23.16,4800.0,21.0237,21.0328,21.0237,21.0328,4800.0
2015-12-02 12:05:00,23.16,23.16,23.15,23.16,5600.0,21.0328,21.0328,21.0237,21.0328,5600.0
2015-12-02 12:10:00,23.17,23.17,23.15,23.15,3760.0,21.0419,21.0419,21.0237,21.0237,3760.0
2015-12-02 12:15:00,23.16,23.16,23.16,23.16,1600.0,21.0328,21.0328,21.0328,21.0328,1600.0
2015-12-02 12:20:00,23.16,23.16,23.13,23.13,6400.0,21.0328,21.0328,21.0055,21.0055,6400.0
2015-12-02 12:25:00,23.14,23.15,23.13,23.15,8800.0,21.0146,21.0237,21.0055,21.0237,8800.0
2015-12-02 12:30:00,23.16,23.17,23.15,23.15,7200.0,21.0328,21.0419,21.0237,21.0237,7200.0
2015-12-02 12:35:00,23.14,23.18,23.14,23.18,6800.0,21.0146,21.0509,21.0146,21.0509,6800.0
2015-12-02 12:40:00,23.19,23.2,23.18,23.18,4356.0,21.06,21.0691,21.0509,21.0509,4356.0
2015-12-02 12:45:00,23.17,23.18,23.16,23.16,9600.0,21.0419,21.0509,21.0328,21.0328,9600.0
2015-12-02 12:50:00,23.15,23.15,23.12,23.12,5600.0,21.0237,21.0237,20.9965,20.9965,5600.0
2015-12-02 12:55:00,23.12,23.12,23.1,23.11,8256.0,20.9965,20.9965,20.9783,20.9874,8256.0
2015-12-02 13:00:00,23.1,23.1,23.07,23.07,4400.0,20.9783,20.9783,20.9511,20.9511,4400.0
2015-12-02 13:05:00,23.08,23.1,23.07,23.1,7616.0,20.9601,20.9783,20.9511,20.9783,7616.0
2015-12-02 13:10:00,23.1,23.1,23.1,23.1,1600.0,20.9783,20.9783,20.9783,20.9783,1600.0
2015-12-02 13:15:00,23.09,23.1,23.09,23.1,4960.0,20.9692,20.9783,20.9692,20.9783,4960.0
2015-12-02 13:20:00,23.09,23.1,23.09,23.09,12400.0,20.9692,20.9783,20.9692,20.9692,12400.0
2015-12-02 13:25:00,23.1,23.11,23.1,23.11,5200.0,20.9783,20.9874,20.9783,20.9874,5200.0
2015-12-02 13:30:00,23.11,23.11,23.11,23.11,2400.0,20.9874,20.9874,20.9874,20.9874,2400.0
2015-12-02 13:35:00,23.11,23.11,23.11,23.11,4116.0,20.9874,20.9874,20.9874,20.9874,4116.0
2015-12-02 13:40:00,23.11,23.13,23.11,23.11,5200.0,20.9874,21.0055,20.9874,20.9874,5200.0
2015-12-02 13:45:00,23.11,23.13,23.11,23.13,12000.0,20.9874,21.0055,20.9874,21.0055,12000.0
2015-12-02 13:50:00,23.11,23.12,23.11,23.11,4540.0,20.9874,20.9965,20.9874,20.9874,4540.0
2015-12-02 13:55:00,23.11,23.11,23.09,23.09,3200.0,20.9874,20.9874,20.9692,20.9692,3200.0
2015-12-02 14:00:00,23.09,23.09,23.06,23.06,8488.0,20.9692,20.9692,20.942,20.942,8488.0
2015-12-02 14:05:00,23.06,23.07,23.06,23.06,5548.0,20.942,20.9511,20.942,20.942,5548.0
2015-12-02 14:10:00,23.07,23.07,23.02,23.04,6000.0,20.9511,20.9511,20.9056,20.9238,6000.0
2015-12-02 14:15:00,23.05,23.05,23.0,23.03,5200.0,20.9329,20.9329,20.8875,20.9147,5200.0
2015-12-02 14:20:00,23.03,23.04,23.03,23.04,2000.0,20.9147,20.9238,20.9147,20.9238,2000.0
2015-12-02 14:25:00,23.05,23.05,23.03,23.04,2400.0,20.9329,20.9329,20.9147,20.9238,2400.0
2015-12-02 14:30:00,23.03,23.05,23.03,23.04,10400.0,20.9147,20.9329,20.9147,20.9238,10400.0
2015-12-02 14:35:00,23.04,23.06,23.04,23.06,2800.0,20.9238,20.942,20.9238,20.942,2800.0
2015-12-02 14:40:00,23.06,23.07,23.05,23.05,4100.0,20.942,20.9511,20.9329,20.9329,4100.0
2015-12-02 14:45:00,23.02,23.02,22.99,23.02,8092.0,20.9056,20.9056,20.8784,20.9056,8092.0
2015-12-02 14:50:00,23.03,23.04,23.03,23.03,2840.0,20.9147,20.9238,20.9147,20.9147,2840.0
2015-12-02 14:55:00,23.03,23.04,22.99,23.0,9668.0,20.9147,20.9238,20.8784,20.8875,9668.0
2015-12-02 15:00:00,23.01,23.01,23.0,23.01,5616.0,20.8966,20.8966,20.8875,20.8966,5616.0
2015-12-02 15:05:00,23.0,23.02,23.0,23.02,21996.0,20.8875,20.9056,20.8875,20.9056,21996.0
2015-12-02 15:10:00,23.02,23.04,23.01,23.03,10424.0,20.9056,20.9238,20.8966,20.9147,10424.0
2015-12-02 15:15:00,23.04,23.06,23.04,23.06,6000.0,20.9238,20.942,20.9238,20.942,6000.0
2015-12-02 15:20:00,23.07,23.07,23.05,23.05,5200.0,20.9511,20.9511,20.9329,20.9329,5200.0
2015-12-02 15:25:00,23.05,23.07,23.04,23.04,15600.0,20.9329,20.9511,20.9238,20.9238,15600.0
2015-12-02 15:30:00,23.04,23.05,23.03,23.04,10360.0,20.9238,20.9329,20.9147,20.9238,10360.0
2015-12-02 15:35:00,23.03,23.04,23.02,23.04,15768.0,20.9147,20.9238,20.9056,20.9238,15768.0
2015-12-02 15:40:00,23.04,23.07,23.04,23.06,18032.0,20.9238,20.9511,20.9238,20.942,18032.0
2015-12-02 15:45:00,23.04,23.04,23.01,23.02,25200.0,20.9238,20.9238,20.8966,20.9056,25200.0
2015-12-02 15:50:00,23.02,23.02,22.99,23.01,67932.0,20.9056,20.9056,20.8784,20.8966,67932.0
2015-12-02 15:55:00,23.02,23.03,22.99,23.01,79588.0,20.9056,20.9147,20.8784,20.8966,79588.0
2015-12-03 09:30:00,23.01,23.01,22.78,22.88,30572.0,20.8966,20.8966,20.6877,20.7785,30572.0
2015-12-03 09:35:00,22.88,22.96,22.86,22.87,28000.0,20.7785,20.8512,20.7603,20.7694,28000.0
2015-12-03 09:40:00,22.87,22.89,22.82,22.86,13336.0,20.7694,20.7876,20.724,20.7603,13336.0
2015-12-03 09:45:00,22.89,22.92,22.83,22.91,44960.0,20.7876,20.8148,20.7331,20.8057,44960.0
2015-12-03 09:50:00,22.92,22.98,22.88,22.94,11920.0,20.8148,20.8693,20.7785,20.833,11920.0
2015-12-03 09:55:00,22.9,22.95,22.9,22.91,9600.0,20.7967,20.8421,20.7967,20.8057,9600.0
2015-12-03 10:00:00,22.91,22.96,22.88,22.92,20800.0,20.8057,20.8512,20.7785,20.8148,20800.0
2015-12-03 10:05:00,22.93,22.93,22.86,22.9,27412.0,20.8239,20.8239,20.7603,20.7967,27412.0
2015-12-03 10:10:00,22.89,22.93,22.87,22.89,16360.0,20.7876,20.8239,20.7694,20.7876,16360.0
2015-12-03 10:15:00,22.9,22.93,22.9,22.92,11200.0,20.7967,20.8239,20.7967,20.8148,11200.0
2015-12-03 10:20:00,22.88,22.93,22.88,22.91,10000.0,20.7785,20.8239,20.7785,20.8057,10000.0
2015-12-03 10:25:00,22.92,22.92,22.9,22.92,10400.0,20.8148,20.8148,20.7967,20.8148,10400.0
2015-12-03 10:30:00,22.93,22.93,22.9,22.93,8408.0,20.8239,20.8239,20.7967,20.8239,8408.0
2015-12-03 10:35:00,22.93,22.93,22.9,22.91,8000.0,20.8239,20.8239,20.7967,20.8057,8000.0
2015-12-03 10:40:00,22.91,22.93,22.91,22.93,6400.0,20.8057,20.8239,20.8057,20.8239,6400.0
2015-12-03 10:45:00,22.92,22.94,22.91,22.94,5936.0,20.8148,20.833,20.8057,20.833,5936.0
2015-12-03 10:50:00,22.95,22.96,22.94,22.95,8000.0,20.8421,20.8512,20.833,20.8421,8000.0
2015-12-03 10:55:00,22.95,22.97,22.94,22.96,10904.0,20.8421,20.8602,20.833,20.8512,10904.0
2015-12-03 11:00:00,22.96,23.0,22.96,23.0,15660.0,20.8512,20.8875,20.8512,20.8875,15660.0
2015-12-03 11:05:00,22.98,23.05,22.98,23.05,11980.0,20.8693,20.9329,20.8693,20.9329,11980.0
2015-12-03 11:10:00,23.04,23.05,23.04,23.05,4300.0,20.9238,20.9329,20.9238,20.9329,4300.0
2015-12-03 11:15:00,23.06,23.06,23.02,23.05,7600.0,20.942,20.942,20.9056,20.9329,7600.0
2015-12-03 11:20:00,23.04,23.04,23.02,23.02,3200.0,20.9238,20.9238,20.9056,20.9056,3200.0
2015-12-03 11:25:00,23.02,23.03,23.02,23.03,4000.0,20.9056,20.9147,20.9056,20.9147,4000.0
2015-12-03 11:30:00,23.04,23.04,23.0,23.0,1632.0,20.9238,20.9238,20.8875,20.8875,1632.0
2015-12-03 11:35:00,23.0,23.0,22.96,22.96,17564.0,20.8875,20.8875,20.8512,20.8512,17564.0
2015-12-03 11:40:00,22.97,22.97,22.96,22.97,3400.0,20.8602,20.8602,20.8512,20.8602,3400.0
2015-12-03 11:45:00,22.95,22.96,22.95,22.96,17000.0,20.8421,20.8512,20.8421,20.8512,17000.0
2015-12-03 11:50:00,22.97,22.98,22.96,22.97,7848.0,20.8602,20.8693,20.8512,20.8602,7848.0
2015-12-03 11:55:00,22.96,22.98,22.96,22.97,3200.0,20.8512,20.8693,20.8512,20.8602,3200.0
2015-12-03 12:00:00,22.97,22.97,22.93,22.96,20400.0,20.8602,20.8602,20.8239,20.8512,20400.0
2015-12-03 12:05:00,22.96,22.98,22.95,22.95,6600.0,20.8512,20.8693,20.8421,20.8421,6600.0
2015-12-03 12:10:00,22.95,22.95,22.93,22.95,18000.0,20.8421,20.8421,20.8239,20.8421,18000.0
2015-12-03 12:15:00,22.94,22.94,22.94,22.94,800.0,20.833,20.833,20.833,20.833,800.0
2015-12-03 12:20:00,22.92,22.92,22.89,22.89,32524.0,20.8148,20.8148,20.7876,20.7876,32524.0
2015-12-03 12:25:00,22.88,22.88,22.85,22.86,10972.0,20.7785,20.7785,20.7513,20.7603,10972.0
2015-12-03 12:30:00,22.86,22.86,22.85,22.85,2800.0,20.7603,20.7603,20.7513,20.7513,2800.0
2015-12-03 12:35:00,22.85,22.86,22.84,22.85,10800.0,20.7513,20.7603,20.7422,20.7513,10800.0
2015-12-03 12:40:00,22.84,22.86,22.84,22.85,4000.0,20.7422,20.7603,20.7422,20.7513,4000.0
2015-12-03 12:45:00,22.86,22.86,22.84,22.84,7600.0,20.7603,20.7603,20.7422,20.7422,7600.0
2015-12-03 12:50:00,22.83,22.83,22.8,22.8,2800.0,20.7331,20.7331,20.7059,20.7059,2800.0
2015-12-03 12:55:00,22.81,22.81,22.79,22.79,9028.0,20.7149,20.7149,20.6968,20.6968,9028.0
2015-12-03 13:00:00,22.79,22.8,22.78,22.78,8800.0,20.6968,20.7059,20.6877,20.6877,8800.0
2015-12-03 13:05:00,22.79,22.79,22.75,22.76,18984.0,20.6968,20.6968,20.6604,20.6695,18984.0
2015-12-03 13:10:00,22.77,22.77,22.75,22.76,2800.0,20.6786,20.6786,20.6604,20.6695,2800.0
2015-12-03 13:15:00,22.76,22.77,22.76,22.77,10884.0,20.6695,20.6786,20.6695,20.6786,10884.0
2015-12-03 13:20:00,22.78,22.78,22.75,22.78,30696.0,20.6877,20.6877,20.6604,20.6877,30696.0
2015-12-03 13:25:00,22.78,22.79,22.74,22.75,67336.0,20.6877,20.6968,20.6514,20.6604,67336.0
2015-12-03 13:30:00,22.76,22.76,22.73,22.73,4960.0,20.6695,20.6695,20.6423,20.6423,4960.0
2015-12-03 13:35:00,22.73,22.73,22.71,22.71,4400.0,20.6423,20.6423,20.6241,20.6241,4400.0
2015-12-03 13:40:00,22.72,22.72,22.7,22.71,11600.0,20.6332,20.6332,20.615,20.6241,11600.0
2015-12-03 13:45:00,22.7,22.7,22.67,22.67,11200.0,20.615,20.615,20.5878,20.5878,11200.0
2015-12-03 13:50:00,22.66,22.66,22.65,22.65,4456.0,20.5787,20.5787,20.5696,20.5696,4456.0
2015-12-03 13:55:00,22.65,22.67,22.64,22.66,47448.0,20.5696,20.5878,20.5605,20.5787,47448.0
2015-12-03 14:00:00,22.65,22.66,22.63,22.63,45808.0,20.5696,20.5787,20.5515,20.5515,45808.0
2015-12-03 14:05:00,22.63,22.63,22.61,22.61,21416.0,20.5515,20.5515,20.5333,20.5333,21416.0
2015-12-03 14:10:00,22.61,22.63,22.61,22.62,9200.0,20.5333,20.5515,20.5333,20.5424,9200.0
2015-12-03 14:15:00,22.62,22.63,22.61,22.62,11600.0,20.5424,20.5515,20.5333,20.5424,11600.0
2015-12-03 14:20:00,22.62,22.63,22.59,22.59,16784.0,20.5424,20.5515,20.5151,20.5151,16784.0
2015-12-03 14:25:00,22.61,22.61,22.57,22.57,24264.0,20.5333,20.5333,20.497,20.497,24264.0
2015-12-03 14:30:00,22.58,22.58,22.5,22.5,34832.0,20.5061,20.5061,20.4334,20.4334,34832.0
2015-12-03 14:35:00,22.5,22.52,22.49,22.51,14800.0,20.4334,20.4516,20.4243,20.4425,14800.0
2015-12-03 14:40:00,22.49,22.49,22.45,22.47,23600.0,20.4243,20.4243,20.388,20.4062,23600.0
2015-12-03 14:45:00,22.46,22.48,22.46,22.47,11200.0,20.3971,20.4152,20.3971,20.4062,11200.0
2015-12-03 14:50:00,22.48,22.49,22.48,22.49,12332.0,20.4152,20.4243,20.4152,20.4243,12332.0
2015-12-03 14:55:00,22.49,22.51,22.47,22.51,12400.0,20.4243,20.4425,20.4062,20.4425,12400.0
2015-12-03 15:00:00,22.5,22.53,22.5,22.53,14000.0,20.4334,20.4607,20.4334,20.4607,14000.0
2015-12-03 15:05:00,22.54,22.54,22.5,22.5,14808.0,20.4697,20.4697,20.4334,20.4334,14808.0
2015-12-03 15:10:00,22.5,22.5,22.49,22.49,8972.0,20.4334,20.4334,20.4243,20.4243,8972.0
2015-12-03 15:15:00,22.5,22.51,22.49,22.5,17180.0,20.4334,20.4425,20.4243,20.4334,17180.0
2015-12-03 15:20:00,22.5,22.51,22.47,22.5,48684.0,20.4334,20.4425,20.4062,20.4334,48684.0
2015-12-03 15:25:00,22.49,22.49,22.46,22.48,28820.0,20.4243,20.4243,20.3971,20.4152,28820.0
2015-12-03 15:30:00,22.47,22.48,22.44,22.47,35704.0,20.4062,20.4152,20.3789,20.4062,35704.0
2015-12-03 15:35:00,22.46,22.52,22.46,22.51,33568.0,20.3971,20.4516,20.3971,20.4425,33568.0
2015-12-03 15:40:00,22.51,22.52,22.5,22.5,54132.0,20.4425,20.4516,20.4334,20.4334,54132.0
2015-12-03 15:45:00,22.5,22.53,22.47,22.5,67224.0,20.4334,20.4607,20.4062,20.4334,67224.0
2015-12-03 15:50:00,22.51,22.54,22.5,22.52,103016.0,20.4425,20.4697,20.4334,20.4516,103016.0
2015-12-03 15:55:00,22.52,22.54,22.5,22.54,133984.0,20.4516,20.4697,20.4334,20.4697,133984.0
2015-12-04 09:30:00,22.59,22.72,22.58,22.72,59328.0,20.5151,20.6332,20.5061,20.6332,59328.0
2015-12-04 09:35:00,22.72,22.72,22.64,22.67,11600.0,20.6332,20.6332,20.5605,20.5878,11600.0
2015-12-04 09:40:00,22.68,22.79,22.68,22.79,18160.0,20.5969,20.6968,20.5969,20.6968,18160.0
2015-12-04 09:45:00,22.79,22.83,22.79,22.81,17200.0,20.6968,20.7331,20.6968,20.7149,17200.0
2015-12-04 09:50:00,22.81,22.84,22.81,22.83,6400.0,20.7149,20.7422,20.7149,20.7331,6400.0
2015-12-04 09:55:00,22.81,22.82,22.79,22.79,14400.0,20.7149,20.724,20.6968,20.6968,14400.0
2015-12-04 10:00:00,22.79,22.84,22.79,22.79,17600.0,20.6968,20.7422,20.6968,20.6968,17600.0
2015-12-04 10:05:00,22.77,22.79,22.7,22.71,54432.0,20.6786,20.6968,20.615,20.6241,54432.0
2015-12-04 10:10:00,22.71,22.78,22.71,22.78,9228.0,20.6241,20.6877,20.6241,20.6877,9228.0
2015-12-04 10:15:00,22.78,22.79,22.74,22.79,8928.0,20.6877,20.6968,20.6514,20.6968,8928.0
2015-12-04 10:20:00,22.77,22.78,22.75,22.77,4800.0,20.6786,20.6877,20.6604,20.6786,4800.0
2015-12-04 10:25:00,22.79,22.87,22.79,22.85,56212.0,20.6968,20.7694,20.6968,20.7513,56212.0
2015-12-04 10:30:00,22.87,22.89,22.85,22.89,13676.0,20.7694,20.7876,20.7513,20.7876,13676.0
2015-12-04 10:35:00,22.9,22.95,22.9,22.95,1600.0,20.7967,20.8421,20.7967,20.8421,1600.0
2015-12-04 10:40:00,22.96,22.97,22.93,22.97,27428.0,20.8512,20.8602,20.8239,20.8602,27428.0
2015-12-04 10:45:00,22.95,22.98,22.95,22.98,19408.0,20.8421,20.8693,20.8421,20.8693,19408.0
2015-12-04 10:50:00,22.98,23.0,22.98,23.0,12792.0,20.8693,20.8875,20.8693,20.8875,12792.0
2015-12-04 10:55:00,23.0,23.02,22.97,23.0,13600.0,20.8875,20.9056,20.8602,20.8875,13600.0
2015-12-04 11:00:00,23.0,23.0,22.97,22.98,15720.0,20.8875,20.8875,20.8602,20.8693,15720.0
2015-12-04 11:05:00,22.98,22.99,22.95,22.96,27200.0,20.8693,20.8784,20.8421,20.8512,27200.0
2015-12-04 11:10:00,22.94,22.97,22.94,22.94,6076.0,20.833,20.8602,20.833,20.833,6076.0
2015-12-04 11:15:00,22.92,22.92,22.89,22.9,4512.0,20.8148,20.8148,20.7876,20.7967,4512.0
2015-12-04 11:20:00,22.9,22.94,22.89,22.94,8000.0,20.7967,20.833,20.7876,20.833,8000.0
2015-12-04 11:25:00,22.92,22.93,22.87,22.87,26240.0,20.8148,20.8239,20.7694,20.7694,26240.0
2015-12-04 11:30:00,22.86,22.89,22.86,22.89,6000.0,20.7603,20.7876,20.7603,20.7876,6000.0
2015-12-04 11:35:00,22.89,22.92,22.89,22.92,2000.0,20.7876,20.8148,20.7876,20.8148,2000.0
2015-12-04 11:40:00,22.9,22.9,22.85,22.86,4800.0,20.7967,20.7967,20.7513,20.7603,4800.0
2015-12-04 11:45:00,22.87,22.87,22.84,22.85,2400.0,20.7694,20.7694,20.7422,20.7513,2400.0
2015-12-04 11:50:00,22.84,22.86,22.84,22.85,4400.0,20.7422,20.7603,20.7422,20.7513,4400.0
2015-12-04 11:55:00,22.83,22.83,22.81,22.83,6800.0,20.7331,20.7331,20.7149,20.7331,6800.0
2015-12-04 12:00:00,22.81,22.82,22.8,22.82,8400.0,20.7149,20.724,20.7059,20.724,8400.0
2015-12-04 12:05:00,22.83,22.85,22.83,22.85,3600.0,20.7331,20.7513,20.7331,20.7513,3600.0
2015-12-04 12:10:00,22.85,22.86,22.84,22.86,10000.0,20.7513,20.7603,20.7422,20.7603,10000.0
2015-12-04 12:15:00,22.87,22.87,22.84,22.84,5200.0,20.7694,20.7694,20.7422,20.7422,5200.0
2015-12-04 12:20:00,22.84,22.86,22.84,22.86,4000.0,20.7422,20.7603,20.7422,20.7603,4000.0
2015-12-04 12:25:00,22.86,22.86,22.84,22.85,3600.0,20.7603,20.7603,20.7422,20.7513,3600.0
2015-12-04 12:30:00,22.86,22.92,22.86,22.92,10600.0,20.7603,20.8148,20.7603,20.8148,10600.0
2015-12-04 12:35:00,22.93,22.98,22.92,22.98,21800.0,20.8239,20.8693,20.8148,20.8693,21800.0
2015-12-04 12:40:00,22.98,23.0,22.98,22.99,14000.0,20.8693,20.8875,20.8693,20.8784,14000.0
2015-12-04 12:45:00,22.98,22.98,22.95,22.96,2800.0,20.8693,20.8693,20.8421,20.8512,2800.0
2015-12-04 12:50:00,22.96,22.98,22.96,22.96,7600.0,20.8512,20.8693,20.8512,20.8512,7600.0
2015-12-04 12:55:00,22.96,23.0,22.96,23.0,8800.0,20.8512,20.8875,20.8512,20.8875,8800.0
2015-12-04 13:00:00,23.02,23.03,23.0,23.01,10304.0,20.9056,20.9147,20.8875,20.8966,10304.0
2015-12-04 13:05:00,23.01,23.05,23.01,23.03,6800.0,20.8966,20.9329,20.8966,20.9147,6800.0
2015-12-04 13:10:00,23.03,23.07,23.03,23.07,18944.0,20.9147,20.9511,20.9147,20.9511,18944.0
2015-12-04 13:15:00,23.09,23.09,23.08,23.08,21800.0,20.9692,20.9692,20.9601,20.9601,21800.0
2015-12-04 13:20:00,23.08,23.1,23.08,23.1,40800.0,20.9601,20.9783,20.9601,20.9783,40800.0
2015-12-04 13:25:00,23.1,23.11,23.09,23.11,6000.0,20.9783,20.9874,20.9692,20.9874,6000.0
2015-12-04 13:30:00,23.11,23.11,23.09,23.11,10852.0,20.9874,20.9874,20.9692,20.9874,10852.0
2015-12-04 13:35:00,23.11,23.11,23.09,23.1,14496.0,20.9874,20.9874,20.9692,20.9783,14496.0
2015-12-04 13:40:00,23.1,23.11,23.1,23.11,10296.0,20.9783,20.9874,20.9783,20.9874,10296.0
2015-12-04 13:45:00,23.11,23.11,23.09,23.1,27920.0,20.9874,20.9874,20.9692,20.9783,27920.0
2015-12-04 13:50:00,23.1,23.13,23.1,23.12,18068.0,20.9783,21.0055,20.9783,20.9965,18068.0
2015-12-04 13:55:00,23.12,23.14,23.11,23.14,15232.0,20.9965,21.0146,20.9874,21.0146,15232.0
2015-12-04 14:00:00,23.12,23.13,23.12,23.13,9400.0,20.9965,21.0055,20.9965,21.0055,9400.0
2015-12-04 14:05:00,23.13,23.13,23.11,23.11,4800.0,21.0055,21.0055,20.9874,20.9874,4800.0
2015-12-04 14:10:00,23.12,23.13,23.11,23.11,4000.0,20.9965,21.0055,20.9874,20.9874,4000.0
2015-12-04 14:15:00,23.11,23.11,23.06,23.06,20400.0,20.9874,20.9874,20.942,20.942,20400.0
2015-12-04 14:20:00,23.06,23.06,23.04,23.04,16728.0,20.942,20.942,20.9238,20.9238,16728.0
2015-12-04 14:25:00,23.04,23.06,23.04,23.06,8908.0,20.9238,20.942,20.9238,20.942,8908.0
2015-12-04 14:30:00,23.06,23.07,23.06,23.06,16400.0,20.942,20.9511,20.942,20.942,16400.0
2015-12-04 14:35:00,23.06,23.08,23.06,23.08,3644.0,20.942,20.9601,20.942,20.9601,3644.0
2015-12-04 14:40:00,23.08,23.11,23.08,23.1,12920.0,20.9601,20.9874,20.9601,20.9783,12920.0
2015-12-04 14:45:00,23.11,23.11,23.09,23.09,3600.0,20.9874,20.9874,20.9692,20.9692,3600.0
2015-12-04 14:50:00,23.09,23.13,23.08,23.13,10104.0,20.9692,21.0055,20.9601,21.0055,10104.0
2015-12-04 14:55:00,23.13,23.15,23.13,23.15,9200.0,21.0055,21.0237,21.0055,21.0237,9200.0
2015-12-04 15:00:00,23.14,23.15,23.12,23.15,14396.0,21.0146,21.0237,20.9965,21.0237,14396.0
2015-12-04 15:05:00,23.13,23.18,23.13,23.17,14800.0,21.0055,21.0509,21.0055,21.0419,14800.0
2015-12-04 15:10:00,23.18,23.18,23.17,23.18,10800.0,21.0509,21.0509,21.0419,21.0509,10800.0
2015-12-04 15:15:00,23.17,23.17,23.15,23.15,10400.0,21.0419,21.0419,21.0237,21.0237,10400.0
2015-12-04 15:20:00,23.16,23.18,23.16,23.16,16248.0,21.0328,21.0509,21.0328,21.0328,16248.0
2015-12-04 15:25:00,23.15,23.17,23.15,23.17,13544.0,21.0237,21.0419,21.0237,21.0419,13544.0
2015-12-04 15:30:00,23.17,23.18,23.13,23.14,91264.0,21.0419,21.0509,21.0055,21.0146,91264.0
2015-12-04 15:35:00,23.15,23.16,23.13,23.16,9600.0,21.0237,21.0328,21.0055,21.0328,9600.0
2015-12-04 15:40:00,23.16,23.2,23.16,23.19,47184.0,21.0328,21.0691,21.0328,21.06,47184.0
2015-12-04 15:45:00,23.2,23.2,23.18,23.19,40968.0,21.0691,21.0691,21.0509,21.06,40968.0
2015-12-04 15:50:00,23.19,23.19,23.16,23.18,79708.0,21.06,21.06,21.0328,21.0509,79708.0
2015-12-04 15:55:00,23.18,23.2,23.17,23.17,90544.0,21.0509,21.0691,21.0419,21.0419,90544.0
2015-12-07 09:30:00,23.1,23.14,22.52,23.1,33348.0,20.9783,21.0146,20.4516,20.9783,33348.0
2015-12-07 09:35:00,23.11,23.17,23.02,23.17,24448.0,20.9874,21.0419,20.9056,21.0419,24448.0
2015-12-07 09:40:00,23.16,23.17,23.11,23.14,23732.0,21.0328,21.0419,20.9874,21.0146,23732.0
2015-12-07 09:45:00,23.15,23.17,23.11,23.15,24172.0,21.0237,21.0419,20.9874,21.0237,24172.0
2015-12-07 09:50:00,23.09,23.1,23.05,23.06,50484.0,20.9692,20.9783,20.9329,20.942,50484.0
2015-12-07 09:55:00,23.05,23.12,23.05,23.1,18400.0,20.9329,20.9965,20.9329,20.9783,18400.0
2015-12-07 10:00:00,23.1,23.1,23.05,23.08,26336.0,20.9783,20.9783,20.9329,20.9601,26336.0
2015-12-07 10:05:00,23.08,23.1,23.06,23.08,18400.0,20.9601,20.9783,20.942,20.9601,18400.0
2015-12-07 10:10:00,23.07,23.11,23.07,23.11,6444.0,20.9511,20.9874,20.9511,20.9874,6444.0
2015-12-07 10:15:00,23.11,23.14,23.09,23.14,9200.0,20.9874,21.0146,20.9692,21.0146,9200.0
2015-12-07 10:20:00,23.13,23.14,23.1,23.12,6000.0,21.0055,21.0146,20.9783,20.9965,6000.0
2015-12-07 10:25:00,23.12,23.13,23.09,23.09,15092.0,20.9965,21.0055,20.9692,20.9692,15092.0
2015-12-07 10:30:00,23.1,23.1,23.05,23.06,8124.0,20.9783,20.9783,20.9329,20.942,8124.0
2015-12-07 10:35:00,23.06,23.09,23.05,23.09,11040.0,20.942,20.9692,20.9329,20.9692,11040.0
2015-12-07 10:40:00,23.1,23.1,23.07,23.07,18040.0,20.9783,20.9783,20.9511,20.9511,18040.0
2015-12-07 10:45:00,23.08,23.09,23.0,23.0,21852.0,20.9601,20.9692,20.8875,20.8875,21852.0
2015-12-07 10:50:00,23.02,23.02,22.98,22.98,8400.0,20.9056,20.9056,20.8693,20.8693,8400.0
2015-12-07 10:55:00,22.96,23.0,22.96,23.0,11400.0,20.8512,20.8875,20.8512,20.8875,11400.0
2015-12-07 11:00:00,22.99,22.99,22.97,22.97,8400.0,20.8784,20.8784,20.8602,20.8602,8400.0
2015-12-07 11:05:00,22.97,23.02,22.96,23.0,18200.0,20.8602,20.9056,20.8512,20.8875,18200.0
2015-12-07 11:10:00,23.0,23.0,22.96,22.96,5736.0,20.8875,20.8875,20.8512,20.8512,5736.0
2015-12-07 11:15:00,22.95,22.96,22.93,22.93,10800.0,20.8421,20.8512,20.8239,20.8239,10800.0
2015-12-07 11:20:00,22.94,22.94,22.9,22.92,19628.0,20.833,20.833,20.7967,20.8148,19628.0
2015-12-07 11:25:00,22.92,22.92,22.9,22.91,12000.0,20.8148,20.8148,20.7967,20.8057,12000.0
2015-12-07 11:30:00,22.9,22.95,22.9,22.94,11216.0,20.7967,20.8421,20.7967,20.833,11216.0
2015-12-07 11:35:00,22.93,22.93,22.92,22.92,7200.0,20.8239,20.8239,20.8148,20.8148,7200.0
2015-12-07 11:40:00,22.93,22.93,22.92,22.93,6800.0,20.8239,20.8239,20.8148,20.8239,6800.0
2015-12-07 11:45:00,22.93,22.96,22.91,22.96,9924.0,20.8239,20.8512,20.8057,20.8512,9924.0
2015-12-07 11:50:00,22.94,23.0,22.94,22.99,18956.0,20.833,20.8875,20.833,20.8784,18956.0
2015-12-07 11:55:00,22.98,22.99,22.96,22.98,9356.0,20.8693,20.8784,20.8512,20.8693,9356.0
2015-12-07 12:00:00,22.98,22.99,22.98,22.98,4176.0,20.8693,20.8784,20.8693,20.8693,4176.0
2015-12-07 12:05:00,22.97,22.99,22.97,22.97,16500.0,20.8602,20.8784,20.8602,20.8602,16500.0
2015-12-07 12:10:00,22.97,23.0,22.97,23.0,3600.0,20.8602,20.8875,20.8602,20.8875,3600.0
2015-12-07 12:15:00,22.99,23.0,22.98,22.98,7760.0,20.8784,20.8875,20.8693,20.8693,7760.0
2015-12-07 12:20:00,22.99,23.0,22.98,23.0,30400.0,20.8784,20.8875,20.8693,20.8875,30400.0
2015-12-07 12:25:00,23.0,23.01,23.0,23.01,7600.0,20.8875,20.8966,20.8875,20.8966,7600.0
2015-12-07 12:30:00,23.0,23.01,23.0,23.01,18000.0,20.8875,20.8966,20.8875,20.8966,18000.0
2015-12-07 12:35:00,23.0,23.01,22.99,23.0,14976.0,20.8875,20.8966,20.8784,20.8875,14976.0
2015-12-07 12:40:00,23.0,23.01,22.99,23.0,13772.0,20.8875,20.8966,20.8784,20.8875,13772.0
2015-12-07 12:45:00,23.0,23.0,22.99,22.99,12200.0,20.8875,20.8875,20.8784,20.8784,12200.0
2015-12-07 12:50:00,22.97,22.99,22.97,22.98,15600.0,20.8602,20.8784,20.8602,20.8693,15600.0
2015-12-07 12:55:00,22.98,22.98,22.96,22.97,24620.0,20.8693,20.8693,20.8512,20.8602,24620.0
2015-12-07 13:00:00,22.97,22.97,22.95,22.96,6800.0,20.8602,20.8602,20.8421,20.8512,6800.0
2015-12-07 13:05:00,22.95,23.0,22.95,23.0,14000.0,20.8421,20.8875,20.8421,20.8875,14000.0
2015-12-07 13:10:00,23.0,23.02,22.95,22.95,11368.0,20.8875,20.9056,20.8421,20.8421,11368.0
2015-12-07 13:15:00,22.96,22.98,22.95,22.97,7600.0,20.8512,20.8693,20.8421,20.8602,7600.0
2015-12-07 13:20:00,22.98,23.0,22.98,22.99,24656.0,20.8693,20.8875,20.8693,20.8784,24656.0
2015-12-07 13:25:00,22.99,23.04,22.98,23.04,12728.0,20.8784,20.9238,20.8693,20.9238,12728.0
2015-12-07 13:30:00,23.04,23.04,22.99,22.99,3600.0,20.9238,20.9238,20.8784,20.8784,3600.0
2015-12-07 13:35:00,23.0,23.03,23.0,23.03,5736.0,20.8875,20.9147,20.8875,20.9147,5736.0
2015-12-07 13:40:00,23.0,23.0,22.96,22.96,8000.0,20.8875,20.8875,20.8512,20.8512,8000.0
2015-12-07 13:45:00,22.95,22.96,22.93,22.94,7348.0,20.8421,20.8512,20.8239,20.833,7348.0
2015-12-07 13:50:00,22.92,22.93,22.92,22.92,14800.0,20.8148,20.8239,20.8148,20.8148,14800.0
2015-12-07 13:55:00,22.9,22.95,22.9,22.95,9000.0,20.7967,20.8421,20.7967,20.8421,9000.0
2015-12-07 14:00:00,22.93,22.97,22.93,22.97,6000.0,20.8239,20.8602,20.8239,20.8602,6000.0
2015-12-07 14:05:00,22.98,23.02,22.98,23.02,9200.0,20.8693,20.9056,20.8693,20.9056,9200.0
2015-12-07 14:10:00,23.02,23.03,23.02,23.02,8000.0,20.9056,20.9147,20.9056,20.9056,8000.0
2015-12-07 14:15:00,23.02,23.02,22.99,23.0,10800.0,20.9056,20.9056,20.8784,20.8875,10800.0
2015-12-07 14:20:00,23.0,23.0,22.98,23.0,9240.0,20.8875,20.8875,20.8693,20.8875,9240.0
2015-12-07 14:25:00,22.99,23.0,22.98,23.0,12000.0,20.8784,20.8875,20.8693,20.8875,12000.0
2015-12-07 14:30:00,23.01,23.02,22.96,22.96,8440.0,20.8966,20.9056,20.8512,20.8512,8440.0
2015-12-07 14:35:00,22.96,22.98,22.95,22.98,12400.0,20.8512,20.8693,20.8421,20.8693,12400.0
2015-12-07 14:40:00,22.98,22.98,22.95,22.95,5600.0,20.8693,20.8693,20.8421,20.8421,5600.0
2015-12-07 14:45:00,22.94,22.96,22.94,22.96,5200.0,20.833,20.8512,20.833,20.8512,5200.0
2015-12-07 14:50:00,22.95,22.97,22.93,22.97,9752.0,20.8421,20.8602,20.8239,20.8602,9752.0
2015-12-07 14:55:00,22.97,22.97,22.94,22.94,2400.0,20.8602,20.8602,20.833,20.833,2400.0
2015-12-07 15:00:00,22.94,22.95,22.92,22.93,10924.0,20.833,20.8421,20.8148,20.8239,10924.0
2015-12-07 15:05:00,22.93,22.94,22.93,22.94,4012.0,20.8239,20.833,20.8239,20.833,4012.0
2015-12-07 15:10:00,22.94,22.94,22.93,22.94,6400.0,20.833,20.833,20.8239,20.833,6400.0
2015-12-07 15:15:00,22.95,22.99,22.95,22.97,13328.0,20.8421,20.8784,20.8421,20.8602,13328.0
2015-12-07 15:20:00,22.98,22.98,22.97,22.98,14628.0,20.8693,20.8693,20.8602,20.8693,14628.0
2015-12-07 15:25:00,22.98,22.98,22.95,22.97,19700.0,20.8693,20.8693,20.8421,20.8602,19700.0
2015-12-07 15:30:00,22.98,22.99,22.97,22.98,29000.0,20.8693,20.8784,20.8602,20.8693,29000.0
2015-12-07 15:35:00,22.97,22.98,22.94,22.95,21208.0,20.8602,20.8693,20.833,20.8421,21208.0
2015-12-07 15:40:00,22.95,22.99,22.95,22.99,20400.0,20.8421,20.8784,20.8421,20.8784,20400.0
2015-12-07 15:45:00,23.0,23.03,23.0,23.03,36440.0,20.8875,20.9147,20.8875,20.9147,36440.0
2015-12-07 15:50:00,23.02,23.04,23.02,23.03,30568.0,20.9056,20.9238,20.9056,20.9147,30568.0
2015-12-07 15:55:00,23.03,23.03,22.99,23.0,49336.0,20.9147,20.9147,20.8784,20.8875,49336.0
2015-12-08 09:30:00,22.89,23.04,22.83,22.9,30488.0,20.7876,20.9238,20.7331,20.7967,30488.0
2015-12-08 09:35:00,22.86,22.87,22.81,22.85,13132.0,20.7603,20.7694,20.7149,20.7513,13132.0
2015-12-08 09:40:00,22.87,22.97,22.84,22.95,15236.0,20.7694,20.8602,20.7422,20.8421,15236.0
2015-12-08 09:45:00,23.0,23.0,22.95,22.95,4200.0,20.8875,20.8875,20.8421,20.8421,4200.0
2015-12-08 09:50:00,22.95,22.95,22.87,22.92,10400.0,20.8421,20.8421,20.7694,20.8148,10400.0
2015-12-08 09:55:00,22.9,22.91,22.88,22.91,3200.0,20.7967,20.8057,20.7785,20.8057,3200.0
2015-12-08 10:00:00,22.87,22.92,22.85,22.88,21632.0,20.7694,20.8148,20.7513,20.7785,21632.0
2015-12-08 10:05:00,22.86,22.92,22.86,22.92,6800.0,20.7603,20.8148,20.7603,20.8148,6800.0
2015-12-08 10:10:00,22.89,22.89,22.86,22.86,2800.0,20.7876,20.7876,20.7603,20.7603,2800.0
2015-12-08 10:15:00,22.86,22.89,22.85,22.85,12000.0,20.7603,20.7876,20.7513,20.7513,12000.0
2015-12-08 10:20:00,22.83,22.83,22.81,22.82,19152.0,20.7331,20.7331,20.7149,20.724,19152.0
2015-12-08 10:25:00,22.82,22.84,22.82,22.83,6400.0,20.724,20.7422,20.724,20.7331,6400.0
2015-12-08 10:30:00,22.84,22.9,22.82,22.9,7600.0,20.7422,20.7967,20.724,20.7967,7600.0
2015-12-08 10:35:00,22.92,22.96,22.92,22.93,9600.0,20.8148,20.8512,20.8148,20.8239,9600.0
2015-12-08 10:40:00,22.96,22.98,22.95,22.95,10800.0,20.8512,20.8693,20.8421,20.8421,10800.0
2015-12-08 10:45:00,22.95,22.98,22.94,22.95,9100.0,20.8421,20.8693,20.833,20.8421,9100.0
2015-12-08 10:50:00,22.94,22.98,22.94,22.95,5200.0,20.833,20.8693,20.833,20.8421,5200.0
2015-12-08 10:55:00,22.95,22.99,22.94,22.99,4800.0,20.8421,20.8784,20.833,20.8784,4800.0
2015-12-08 11:00:00,23.0,23.04,23.0,23.04,8400.0,20.8875,20.9238,20.8875,20.9238,8400.0
2015-12-08 11:05:00,23.03,23.04,23.0,23.03,8292.0,20.9147,20.9238,20.8875,20.9147,8292.0
2015-12-08 11:10:00,23.04,23.1,23.04,23.09,10400.0,20.9238,20.9783,20.9238,20.9692,10400.0
2015-12-08 11:15:00,23.1,23.12,23.08,23.1,22000.0,20.9783,20.9965,20.9601,20.9783,22000.0
2015-12-08 11:20:00,23.11,23.14,23.11,23.13,57620.0,20.9874,21.0146,20.9874,21.0055,57620.0
2015-12-08 11:25:00,23.12,23.14,23.11,23.13,40600.0,20.9965,21.0146,20.9874,21.0055,40600.0
2015-12-08 11:30:00,23.13,23.13,23.11,23.11,48000.0,21.0055,21.0055,20.9874,20.9874,48000.0
2015-12-08 11:35:00,23.11,23.14,23.11,23.13,34856.0,20.9874,21.0146,20.9874,21.0055,34856.0
2015-12-08 11:40:00,23.13,23.15,23.13,23.15,7200.0,21.0055,21.0237,21.0055,21.0237,7200.0
2015-12-08 11:45:00,23.11,23.14,23.11,23.14,5872.0,20.9874,21.0146,20.9874,21.0146,5872.0
2015-12-08 11:50:00,23.13,23.13,23.08,23.1,4708.0,21.0055,21.0055,20.9601,20.9783,4708.0
2015-12-08 11:55:00,23.09,23.1,23.09,23.1,800.0,20.9692,20.9783,20.9692,20.9783,800.0
2015-12-08 12:00:00,23.1,23.11,23.09,23.09,3600.0,20.9783,20.9874,20.9692,20.9692,3600.0
2015-12-08 12:05:00,23.08,23.08,23.04,23.05,5736.0,20.9601,20.9601,20.9238,20.9329,5736.0
2015-12-08 12:10:00,23.04,23.07,23.03,23.04,8000.0,20.9238,20.9511,20.9147,20.9238,8000.0
2015-12-08 12:15:00,23.04,23.04,23.03,23.03,1672.0,20.9238,20.9238,20.9147,20.9147,1672.0
2015-12-08 12:20:00,23.02,23.04,23.02,23.03,4800.0,20.9056,20.9238,20.9056,20.9147,4800.0
2015-12-08 12:25:00,23.04,23.06,23.03,23.03,8000.0,20.9238,20.942,20.9147,20.9147,8000.0
2015-12-08 12:30:00,23.01,23.03,23.01,23.03,800.0,20.8966,20.9147,20.8966,20.9147,800.0
2015-12-08 12:35:00,23.03,23.04,23.01,23.04,10000.0,20.9147,20.9238,20.8966,20.9238,10000.0
2015-12-08 12:40:00,23.04,23.04,23.02,23.03,3200.0,20.9238,20.9238,20.9056,20.9147,3200.0
2015-12-08 12:45:00,23.02,23.02,23.01,23.02,5200.0,20.9056,20.9056,20.8966,20.9056,5200.0
2015-12-08 12:50:00,23.02,23.04,23.02,23.04,3600.0,20.9056,20.9238,20.9056,20.9238,3600.0
2015-12-08 12:55:00,23.04,23.04,23.02,23.03,7332.0,20.9238,20.9238,20.9056,20.9147,7332.0
2015-12-08 13:00:00,23.03,23.07,23.03,23.06,14400.0,20.9147,20.9511,20.9147,20.942,14400.0
2015-12-08 13:05:00,23.05,23.06,23.03,23.03,7600.0,20.9329,20.942,20.9147,20.9147,7600.0
2015-12-08 13:10:00,23.04,23.04,23.03,23.03,2400.0,20.9238,20.9238,20.9147,20.9147,2400.0
2015-12-08 13:15:00,23.03,23.04,23.0,23.0,7200.0,20.9147,20.9238,20.8875,20.8875,7200.0
2015-12-08 13:20:00,23.01,23.03,22.99,22.99,9200.0,20.8966,20.9147,20.8784,20.8784,9200.0
2015-12-08 13:25:00,23.0,23.04,23.0,23.02,4000.0,20.8875,20.9238,20.8875,20.9056,4000.0
2015-12-08 13:30:00,23.04,23.04,23.04,23.04,2800.0,20.9238,20.9238,20.9238,20.9238,2800.0
2015-12-08 13:35:00,23.05,23.05,23.05,23.05,2848.0,20.9329,20.9329,20.9329,20.9329,2848.0
2015-12-08 13:40:00,23.04,23.04,23.03,23.04,6392.0,20.9238,20.9238,20.9147,20.9238,6392.0
2015-12-08 13:45:00,23.06,23.06,23.04,23.04,2944.0,20.942,20.942,20.9238,20.9238,2944.0
2015-12-08 13:50:00,23.04,23.07,23.03,23.07,8060.0,20.9238,20.9511,20.9147,20.9511,8060.0
2015-12-08 13:55:00,23.06,23.08,23.06,23.08,6800.0,20.942,20.9601,20.942,20.9601,6800.0
2015-12-08 14:00:00,23.08,23.13,23.08,23.13,5200.0,20.9601,21.0055,20.9601,21.0055,5200.0
2015-12-08 14:05:00,23.14,23.15,23.11,23.15,13384.0,21.0146,21.0237,20.9874,21.0237,13384.0
2015-12-08 14:10:00,23.15,23.15,23.12,23.12,3760.0,21.0237,21.0237,20.9965,20.9965,3760.0
2015-12-08 14:15:00,23.11,23.16,23.11,23.15,6416.0,20.9874,21.0328,20.9874,21.0237,6416.0
2015-12-08 14:20:00,23.14,23.15,23.12,23.12,4400.0,21.0146,21.0237,20.9965,20.9965,4400.0
2015-12-08 14:25:00,23.11,23.14,23.11,23.14,5600.0,20.9874,21.0146,20.9874,21.0146,5600.0
2015-12-08 14:30:00,23.14,23.17,23.14,23.14,15600.0,21.0146,21.0419,21.0146,21.0146,15600.0
2015-12-08 14:35:00,23.15,23.16,23.14,23.15,4292.0,21.0237,21.0328,21.0146,21.0237,4292.0
2015-12-08 14:40:00,23.14,23.15,23.13,23.13,3200.0,21.0146,21.0237,21.0055,21.0055,3200.0
2015-12-08 14:45:00,23.12,23.18,23.12,23.17,16408.0,20.9965,21.0509,20.9965,21.0419,16408.0
2015-12-08 14:50:00,23.16,23.19,23.15,23.18,9800.0,21.0328,21.06,21.0237,21.0509,9800.0
2015-12-08 14:55:00,23.18,23.18,23.13,23.14,7200.0,21.0509,21.0509,21.0055,21.0146,7200.0
2015-12-08 15:00:00,23.14,23.14,23.1,23.11,12888.0,21.0146,21.0146,20.9783,20.9874,12888.0
2015-12-08 15:05:00,23.12,23.13,23.11,23.12,7200.0,20.9965,21.0055,20.9874,20.9965,7200.0
2015-12-08 15:10:00,23.11,23.11,23.08,23.08,24024.0,20.9874,20.9874,20.9601,20.9601,24024.0
2015-12-08 15:15:00,23.08,23.09,23.06,23.07,12632.0,20.9601,20.9692,20.942,20.9511,12632.0
2015-12-08 15:20:00,23.07,23.1,23.06,23.1,8512.0,20.9511,20.9783,20.942,20.9783,8512.0
2015-12-08 15:25:00,23.1,23.1,23.07,23.08,14800.0,20.9783,20.9783,20.9511,20.9601,14800.0
2015-12-08 15:30:00,23.08,23.1,23.06,23.1,21868.0,20.9601,20.9783,20.942,20.9783,21868.0
2015-12-08 15:35:00,23.1,23.1,23.08,23.08,16400.0,20.9783,20.9783,20.9601,20.9601,16400.0
2015-12-08 15:40:00,23.07,23.1,23.06,23.1,22828.0,20.9511,20.9783,20.942,20.9783,22828.0
2015-12-08 15:45:00,23.1,23.15,23.09,23.14,75052.0,20.9783,21.0237,20.9692,21.0146,75052.0
2015-12-08 15:50:00,23.15,23.2,23.15,23.19,263452.0,21.0237,21.0691,21.0237,21.06,263452.0
2015-12-08 15:55:00,23.2,23.2,23.11,23.13,227528.0,21.0691,21.0691,20.9874,21.0055,227528.0
2015-12-09 09:30:00,23.04,23.13,22.84,22.88,48160.0,20.9238,21.0055,20.7422,20.7785,48160.0
2015-12-09 09:35:00,23.01,23.03,22.98,22.99,11600.0,20.8966,20.9147,20.8693,20.8784,11600.0
2015-12-09 09:40:00,22.98,23.0,22.93,22.93,14400.0,20.8693,20.8875,20.8239,20.8239,14400.0
2015-12-09 09:45:00,22.97,23.07,22.97,23.06,45156.0,20.8602,20.9511,20.8602,20.942,45156.0
2015-12-09 09:50:00,23.05,23.07,23.04,23.07,10800.0,20.9329,20.9511,20.9238,20.9511,10800.0
2015-12-09 09:55:00,23.08,23.11,23.07,23.08,4800.0,20.9601,20.9874,20.9511,20.9601,4800.0
2015-12-09 10:00:00,23.08,23.08,23.0,23.03,11192.0,20.9601,20.9601,20.8875,20.9147,11192.0
2015-12-09 10:05:00,23.02,23.06,23.0,23.0,7600.0,20.9056,20.942,20.8875,20.8875,7600.0
2015-12-09 10:10:00,23.03,23.1,23.02,23.02,18800.0,20.9147,20.9783,20.9056,20.9056,18800.0
2015-12-09 10:15:00,23.03,23.05,22.99,23.01,14960.0,20.9147,20.9329,20.8784,20.8966,14960.0
2015-12-09 10:20:00,23.04,23.07,23.03,23.04,17200.0,20.9238,20.9511,20.9147,20.9238,17200.0
2015-12-09 10:25:00,23.04,23.08,23.03,23.05,15200.0,20.9238,20.9601,20.9147,20.9329,15200.0
2015-12-09 10:30:00,23.06,23.07,23.05,23.05,61408.0,20.942,20.9511,20.9329,20.9329,61408.0
2015-12-09 10:35:00,23.06,23.06,23.03,23.04,12000.0,20.942,20.942,20.9147,20.9238,12000.0
2015-12-09 10:40:00,23.03,23.05,23.01,23.03,44632.0,20.9147,20.9329,20.8966,20.9147,44632.0
2015-12-09 10:45:00,23.03,23.03,23.02,23.02,6400.0,20.9147,20.9147,20.9056,20.9056,6400.0
2015-12-09 10:50:00,23.02,23.04,23.01,23.03,11564.0,20.9056,20.9238,20.8966,20.9147,11564.0
2015-12-09 10:55:00,23.03,23.04,23.02,23.04,4800.0,20.9147,20.9238,20.9056,20.9238,4800.0
2015-12-09 11:00:00,23.04,23.05,23.02,23.05,19368.0,20.9238,20.9329,20.9056,20.9329,19368.0
2015-12-09 11:05:00,23.03,23.05,23.02,23.02,16608.0,20.9147,20.9329,20.9056,20.9056,16608.0
2015-12-09 11:10:00,23.03,23.04,23.02,23.02,10700.0,20.9147,20.9238,20.9056,20.9056,10700.0
2015-12-09 11:15:00,23.02,23.06,23.0,23.03,30064.0,20.9056,20.942,20.8875,20.9147,30064.0
2015-12-09 11:20:00,23.03,23.04,23.02,23.02,13600.0,20.9147,20.9238,20.9056,20.9056,13600.0
2015-12-09 11:25:00,23.0,23.0,22.99,23.0,4400.0,20.8875,20.8875,20.8784,20.8875,4400.0
2015-12-09 11:30:00,23.01,23.02,22.99,23.0,6000.0,20.8966,20.9056,20.8784,20.8875,6000.0
2015-12-09 11:35:00,23.0,23.01,22.97,22.98,20120.0,20.8875,20.8966,20.8602,20.8693,20120.0
2015-12-09 11:40:00,22.98,22.98,22.94,22.95,6800.0,20.8693,20.8693,20.833,20.8421,6800.0
2015-12-09 11:45:00,22.93,22.93,22.88,22.88,12800.0,20.8239,20.8239,20.7785,20.7785,12800.0
2015-12-09 11:50:00,22.88,22.9,22.88,22.9,9600.0,20.7785,20.7967,20.7785,20.7967,9600.0
2015-12-09 11:55:00,22.89,22.91,22.88,22.91,18316.0,20.7876,20.8057,20.7785,20.8057,18316.0
2015-12-09 12:00:00,22.92,22.96,22.92,22.93,10000.0,20.8148,20.8512,20.8148,20.8239,10000.0
2015-12-09 12:05:00,22.94,22.96,22.93,22.95,4400.0,20.833,20.8512,20.8239,20.8421,4400.0
2015-12-09 12:10:00,22.94,22.96,22.93,22.93,10000.0,20.833,20.8512,20.8239,20.8239,10000.0
2015-12-09 12:15:00,22.93,22.95,22.9,22.91,6800.0,20.8239,20.8421,20.7967,20.8057,6800.0
2015-12-09 12:20:00,22.9,22.91,22.88,22.9,25616.0,20.7967,20.8057,20.7785,20.7967,25616.0
2015-12-09 12:25:00,22.89,22.89,22.84,22.85,5200.0,20.7876,20.7876,20.7422,20.7513,5200.0
2015-12-09 12:30:00,22.84,22.85,22.82,22.82,9200.0,20.7422,20.7513,20.724,20.724,9200.0
2015-12-09 12:35:00,22.82,22.82,22.75,22.75,2800.0,20.724,20.724,20.6604,20.6604,2800.0
2015-12-09 12:40:00,22.75,22.75,22.7,22.74,12000.0,20.6604,20.6604,20.615,20.6514,12000.0
2015-12-09 12:45:00,22.74,22.76,22.74,22.76,3200.0,20.6514,20.6695,20.6514,20.6695,3200.0
2015-12-09 12:50:00,22.77,22.77,22.73,22.76,14084.0,20.6786,20.6786,20.6423,20.6695,14084.0
2015-12-09 12:55:00,22.76,22.76,22.72,22.73,10008.0,20.6695,20.6695,20.6332,20.6423,10008.0
2015-12-09 13:00:00,22.73,22.78,22.73,22.77,6000.0,20.6423,20.6877,20.6423,20.6786,6000.0
2015-12-09 13:05:00,22.77,22.78,22.71,22.78,10600.0,20.6786,20.6877,20.6241,20.6877,10600.0
2015-12-09 13:10:00,22.8,22.82,22.79,22.82,3760.0,20.7059,20.724,20.6968,20.724,3760.0
2015-12-09 13:15:00,22.83,22.83,22.8,22.81,25600.0,20.7331,20.7331,20.7059,20.7149,25600.0
2015-12-09 13:20:00,22.78,22.79,22.76,22.78,8400.0,20.6877,20.6968,20.6695,20.6877,8400.0
2015-12-09 13:25:00,22.78,22.8,22.77,22.8,6000.0,20.6877,20.7059,20.6786,20.7059,6000.0
2015-12-09 13:30:00,22.8,22.82,22.77,22.81,11200.0,20.7059,20.724,20.6786,20.7149,11200.0
2015-12-09 13:35:00,22.81,22.81,22.79,22.81,9600.0,20.7149,20.7149,20.6968,20.7149,9600.0
2015-12-09 13:40:00,22.81,22.81,22.77,22.77,9584.0,20.7149,20.7149,20.6786,20.6786,9584.0
2015-12-09 13:45:00,22.77,22.8,22.77,22.8,9200.0,20.6786,20.7059,20.6786,20.7059,9200.0
2015-12-09 13:50:00,22.8,22.82,22.8,22.81,10652.0,20.7059,20.724,20.7059,20.7149,10652.0
2015-12-09 13:55:00,22.81,22.83,22.81,22.83,21200.0,20.7149,20.7331,20.7149,20.7331,21200.0
2015-12-09 14:00:00,22.83,22.86,22.82,22.85,48444.0,20.7331,20.7603,20.724,20.7513,48444.0
2015-12-09 14:05:00,22.85,22.86,22.83,22.83,20444.0,20.7513,20.7603,20.7331,20.7331,20444.0
2015-12-09 14:10:00,22.84,22.85,22.83,22.84,11200.0,20.7422,20.7513,20.7331,20.7422,11200.0
2015-12-09 14:15:00,22.84,22.84,22.8,22.8,8400.0,20.7422,20.7422,20.7059,20.7059,8400.0
2015-12-09 14:20:00,22.8,22.81,22.8,22.8,5340.0,20.7059,20.7149,20.7059,20.7059,5340.0
2015-12-09 14:25:00,22.81,22.82,22.79,22.82,10952.0,20.7149,20.724,20.6968,20.724,10952.0
2015-12-09 14:30:00,22.81,22.82,22.8,22.81,7600.0,20.7149,20.724,20.7059,20.7149,7600.0
2015-12-09 14:35:00,22.81,22.82,22.8,22.8,12668.0,20.7149,20.724,20.7059,20.7059,12668.0
2015-12-09 14:40:00,22.81,22.81,22.79,22.8,12320.0,20.7149,20.7149,20.6968,20.7059,12320.0
2015-12-09 14:45:00,22.79,22.79,22.77,22.79,3200.0,20.6968,20.6968,20.6786,20.6968,3200.0
2015-12-09 14:50:00,22.78,22.8,22.78,22.8,7200.0,20.6877,20.7059,20.6877,20.7059,7200.0
2015-12-09 14:55:00,22.81,22.81,22.78,22.8,8464.0,20.7149,20.7149,20.6877,20.7059,8464.0
2015-12-09 15:00:00,22.8,22.82,22.8,22.82,10700.0,20.7059,20.724,20.7059,20.724,10700.0
2015-12-09 15:05:00,22.82,22.82,22.8,22.81,10400.0,20.724,20.724,20.7059,20.7149,10400.0
2015-12-09 15:10:00,22.81,22.81,22.81,22.81,8000.0,20.7149,20.7149,20.7149,20.7149,8000.0
2015-12-09 15:15:00,22.82,22.82,22.8,22.82,9004.0,20.724,20.724,20.7059,20.724,9004.0
2015-12-09 15:20:00,22.8,22.84,22.8,22.83,31292.0,20.7059,20.7422,20.7059,20.7331,31292.0
2015-12-09 15:25:00,22.83,22.85,22.82,22.83,25080.0,20.7331,20.7513,20.724,20.7331,25080.0
2015-12-09 15:30:00,22.83,22.89,22.83,22.88,40148.0,20.7331,20.7876,20.7331,20.7785,40148.0
2015-12-09 15:35:00,22.88,22.9,22.86,22.86,27000.0,20.7785,20.7967,20.7603,20.7603,27000.0
2015-12-09 15:40:00,22.86,22.88,22.85,22.85,36400.0,20.7603,20.7785,20.7513,20.7513,36400.0
2015-12-09 15:45:00,22.84,22.86,22.82,22.83,57584.0,20.7422,20.7603,20.724,20.7331,57584.0
2015-12-09 15:50:00,22.82,22.83,22.8,22.82,65912.0,20.724,20.7331,20.7059,20.724,65912.0
2015-12-09 15:55:00,22.82,22.82,22.79,22.81,84168.0,20.724,20.724,20.6968,20.7149,84168.0
2015-12-10 09:30:00,22.84,22.84,22.78,22.78,20580.0,20.7422,20.7422,20.6877,20.6877,20580.0
2015-12-10 09:35:00,22.77,22.91,22.73,22.88,119476.0,20.6786,20.8057,20.6423,20.7785,119476.0
2015-12-10 09:40:00,22.88,22.88,22.85,22.85,4400.0,20.7785,20.7785,20.7513,20.7513,4400.0
2015-12-10 09:45:00,22.81,22.81,22.78,22.78,2000.0,20.7149,20.7149,20.6877,20.6877,2000.0
2015-12-10 09:50:00,22.77,22.77,22.75,22.75,3600.0,20.6786,20.6786,20.6604,20.6604,3600.0
2015-12-10 09:55:00,22.75,22.75,22.72,22.75,5800.0,20.6604,20.6604,20.6332,20.6604,5800.0
2015-12-10 10:00:00,22.75,22.8,22.75,22.77,7368.0,20.6604,20.7059,20.6604,20.6786,7368.0
2015-12-10 10:05:00,22.77,22.81,22.77,22.78,7000.0,20.6786,20.7149,20.6786,20.6877,7000.0
2015-12-10 10:10:00,22.79,22.79,22.77,22.77,4400.0,20.6968,20.6968,20.6786,20.6786,4400.0
2015-12-10 10:15:00,22.76,22.81,22.75,22.79,24400.0,20.6695,20.7149,20.6604,20.6968,24400.0
2015-12-10 10:20:00,22.79,22.79,22.79,22.79,2880.0,20.6968,20.6968,20.6968,20.6968,2880.0
2015-12-10 10:25:00,22.83,22.86,22.83,22.86,2000.0,20.7331,20.7603,20.7331,20.7603,2000.0
2015-12-10 10:30:00,22.86,22.89,22.86,22.87,16824.0,20.7603,20.7876,20.7603,20.7694,16824.0
2015-12-10 10:35:00,22.86,22.89,22.86,22.87,5600.0,20.7603,20.7876,20.7603,20.7694,5600.0
2015-12-10 10:40:00,22.89,22.92,22.88,22.9,6152.0,20.7876,20.8148,20.7785,20.7967,6152.0
2015-12-10 10:45:00,22.92,22.93,22.88,22.88,6000.0,20.8148,20.8239,20.7785,20.7785,6000.0
2015-12-10 10:50:00,22.9,22.9,22.85,22.87,6400.0,20.7967,20.7967,20.7513,20.7694,6400.0
2015-12-10 10:55:00,22.86,22.89,22.82,22.85,4400.0,20.7603,20.7876,20.724,20.7513,4400.0
2015-12-10 11:00:00,22.83,22.86,22.81,22.86,5100.0,20.7331,20.7603,20.7149,20.7603,5100.0
2015-12-10 11:05:00,22.87,22.88,22.83,22.84,4804.0,20.7694,20.7785,20.7331,20.7422,4804.0
2015-12-10 11:10:00,22.84,22.87,22.84,22.87,8400.0,20.7422,20.7694,20.7422,20.7694,8400.0
2015-12-10 11:15:00,22.86,22.87,22.85,22.86,2800.0,20.7603,20.7694,20.7513,20.7603,2800.0
2015-12-10 11:20:00,22.88,22.89,22.87,22.88,9200.0,20.7785,20.7876,20.7694,20.7785,9200.0
2015-12-10 11:25:00,22.86,22.88,22.86,22.88,9600.0,20.7603,20.7785,20.7603,20.7785,9600.0
2015-12-10 11:30:00,22.88,22.88,22.82,22.82,23160.0,20.7785,20.7785,20.724,20.724,23160.0
2015-12-10 11:35:00,22.82,22.84,22.8,22.82,13600.0,20.724,20.7422,20.7059,20.724,13600.0
2015-12-10 11:40:00,22.81,22.82,22.8,22.8,4000.0,20.7149,20.724,20.7059,20.7059,4000.0
2015-12-10 11:45:00,22.82,22.83,22.81,22.83,6000.0,20.724,20.7331,20.7149,20.7331,6000.0
2015-12-10 11:50:00,22.82,22.85,22.82,22.84,9200.0,20.724,20.7513,20.724,20.7422,9200.0
2015-12-10 11:55:00,22.83,22.85,22.83,22.83,26944.0,20.7331,20.7513,20.7331,20.7331,26944.0
2015-12-10 12:00:00,22.82,22.86,22.81,22.85,23536.0,20.724,20.7603,20.7149,20.7513,23536.0
2015-12-10 12:05:00,22.85,22.89,22.85,22.86,4800.0,20.7513,20.7876,20.7513,20.7603,4800.0
2015-12-10 12:10:00,22.85,22.86,22.83,22.83,7200.0,20.7513,20.7603,20.7331,20.7331,7200.0
2015-12-10 12:15:00,22.83,22.83,22.81,22.81,7408.0,20.7331,20.7331,20.7149,20.7149,7408.0
2015-12-10 12:20:00,22.81,22.83,22.8,22.83,6800.0,20.7149,20.7331,20.7059,20.7331,6800.0
2015-12-10 12:25:00,22.84,22.84,22.83,22.83,5600.0,20.7422,20.7422,20.7331,20.7331,5600.0
2015-12-10 12:30:00,22.82,22.84,22.82,22.84,6400.0,20.724,20.7422,20.724,20.7422,6400.0
2015-12-10 12:35:00,22.84,22.88,22.84,22.84,3600.0,20.7422,20.7785,20.7422,20.7422,3600.0
2015-12-10 12:40:00,22.85,22.88,22.85,22.88,2000.0,20.7513,20.7785,20.7513,20.7785,2000.0
2015-12-10 12:45:00,22.89,22.91,22.87,22.89,6400.0,20.7876,20.8057,20.7694,20.7876,6400.0
2015-12-10 12:50:00,22.9,22.92,22.89,22.92,2800.0,20.7967,20.8148,20.7876,20.8148,2800.0
2015-12-10 12:55:00,22.93,22.96,22.93,22.96,6396.0,20.8239,20.8512,20.8239,20.8512,6396.0
2015-12-10 13:00:00,22.96,22.96,22.93,22.93,6800.0,20.8512,20.8512,20.8239,20.8239,6800.0
2015-12-10 13:05:00,22.93,22.94,22.92,22.94,6000.0,20.8239,20.833,20.8148,20.833,6000.0
2015-12-10 13:10:00,22.92,22.93,22.92,22.93,1600.0,20.8148,20.8239,20.8148,20.8239,1600.0
2015-12-10 13:15:00,22.92,22.93,22.91,22.93,6944.0,20.8148,20.8239,20.8057,20.8239,6944.0
2015-12-10 13:20:00,22.93,22.93,22.92,22.92,2000.0,20.8239,20.8239,20.8148,20.8148,2000.0
2015-12-10 13:25:00,22.93,22.93,22.91,22.91,6400.0,20.8239,20.8239,20.8057,20.8057,6400.0
2015-12-10 13:30:00,22.91,22.93,22.91,22.93,4016.0,20.8057,20.8239,20.8057,20.8239,4016.0
2015-12-10 13:35:00,22.92,22.93,22.92,22.93,3600.0,20.8148,20.8239,20.8148,20.8239,3600.0
2015-12-10 13:40:00,22.91,22.93,22.91,22.93,7600.0,20.8057,20.8239,20.8057,20.8239,7600.0
2015-12-10 13:45:00,22.93,22.93,22.92,22.93,2800.0,20.8239,20.8239,20.8148,20.8239,2800.0
2015-12-10 13:50:00,22.93,22.94,22.92,22.92,7444.0,20.8239,20.833,20.8148,20.8148,7444.0
2015-12-10 13:55:00,22.94,22.94,22.92,22.93,2900.0,20.833,20.833,20.8148,20.8239,2900.0
2015-12-10 14:00:00,22.93,22.93,22.92,22.93,3200.0,20.8239,20.8239,20.8148,20.8239,3200.0
2015-12-10 14:05:00,22.93,22.94,22.92,22.93,8400.0,20.8239,20.833,20.8148,20.8239,8400.0
2015-12-10 14:10:00,22.93,22.94,22.92,22.92,4200.0,20.8239,20.833,20.8148,20.8148,4200.0
2015-12-10 14:15:00,22.92,22.96,22.92,22.94,14400.0,20.8148,20.8512,20.8148,20.833,14400.0
2015-12-10 14:20:00,22.93,22.93,22.92,22.93,4000.0,20.8239,20.8239,20.8148,20.8239,4000.0
2015-12-10 14:25:00,22.93,22.99,22.93,22.99,16444.0,20.8239,20.8784,20.8239,20.8784,16444.0
2015-12-10 14:30:00,22.97,22.98,22.94,22.95,9600.0,20.8602,20.8693,20.833,20.8421,9600.0
2015-12-10 14:35:00,22.96,22.97,22.94,22.96,7480.0,20.8512,20.8602,20.833,20.8512,7480.0
2015-12-10 14:40:00,22.97,22.98,22.95,22.98,13288.0,20.8602,20.8693,20.8421,20.8693,13288.0
2015-12-10 14:45:00,22.96,22.97,22.94,22.94,10680.0,20.8512,20.8602,20.833,20.833,10680.0
2015-12-10 14:50:00,22.94,22.94,22.93,22.93,12440.0,20.833,20.833,20.8239,20.8239,12440.0
2015-12-10 14:55:00,22.93,22.94,22.91,22.91,8760.0,20.8239,20.833,20.8057,20.8057,8760.0
2015-12-10 15:00:00,22.91,22.92,22.89,22.9,8792.0,20.8057,20.8148,20.7876,20.7967,8792.0
2015-12-10 15:05:00,22.89,22.9,22.88,22.89,20672.0,20.7876,20.7967,20.7785,20.7876,20672.0
2015-12-10 15:10:00,22.89,22.9,22.87,22.89,18764.0,20.7876,20.7967,20.7694,20.7876,18764.0
2015-12-10 15:15:00,22.89,22.9,22.86,22.86,8996.0,20.7876,20.7967,20.7603,20.7603,8996.0
2015-12-10 15:20:00,22.86,22.88,22.85,22.85,11104.0,20.7603,20.7785,20.7513,20.7513,11104.0
2015-12-10 15:25:00,22.85,22.88,22.85,22.88,14664.0,20.7513,20.7785,20.7513,20.7785,14664.0
2015-12-10 15:30:00,22.88,22.89,22.88,22.88,31224.0,20.7785,20.7876,20.7785,20.7785,31224.0
2015-12-10 15:35:00,22.88,22.91,22.88,22.89,14672.0,20.7785,20.8057,20.7785,20.7876,14672.0
2015-12-10 15:40:00,22.89,22.91,22.89,22.9,21992.0,20.7876,20.8057,20.7876,20.7967,21992.0
2015-12-10 15:45:00,22.89,22.91,22.87,22.89,43508.0,20.7876,20.8057,20.7694,20.7876,43508.0
2015-12-10 15:50:00,22.88,22.89,22.86,22.88,43976.0,20.7785,20.7876,20.7603,20.7785,43976.0
2015-12-10 15:55:00,22.88,22.9,22.86,22.89,66656.0,20.7785,20.7967,20.7603,20.7876,66656.0
2015-12-11 09:30:00,22.69,22.7,22.68,22.69,33108.0,20.606,20.615,20.5969,20.606,33108.0
2015-12-11 09:35:00,22.71,22.73,22.6,22.73,33840.0,20.6241,20.6423,20.5242,20.6423,33840.0
2015-12-11 09:40:00,22.74,22.82,22.74,22.77,17396.0,20.6514,20.724,20.6514,20.6786,17396.0
2015-12-11 09:45:00,22.75,22.75,22.7,22.7,9280.0,20.6604,20.6604,20.615,20.615,9280.0
2015-12-11 09:50:00,22.7,22.76,22.67,22.74,16400.0,20.615,20.6695,20.5878,20.6514,16400.0
2015-12-11 09:55:00,22.74,22.77,22.69,22.73,38920.0,20.6514,20.6786,20.606,20.6423,38920.0
2015-12-11 10:00:00,22.73,22.88,22.72,22.85,27216.0,20.6423,20.7785,20.6332,20.7513,27216.0
2015-12-11 10:05:00,22.86,22.86,22.81,22.81,11600.0,20.7603,20.7603,20.7149,20.7149,11600.0
2015-12-11 10:10:00,22.82,22.86,22.82,22.86,11416.0,20.724,20.7603,20.724,20.7603,11416.0
2015-12-11 10:15:00,22.86,22.88,22.82,22.88,12560.0,20.7603,20.7785,20.724,20.7785,12560.0
2015-12-11 10:20:00,22.88,22.9,22.86,22.88,12000.0,20.7785,20.7967,20.7603,20.7785,12000.0
2015-12-11 10:25:00,22.89,22.9,22.87,22.89,84840.0,20.7876,20.7967,20.7694,20.7876,84840.0
2015-12-11 10:30:00,22.86,22.9,22.83,22.83,15600.0,20.7603,20.7967,20.7331,20.7331,15600.0
2015-12-11 10:35:00,22.82,22.82,22.79,22.81,11200.0,20.724,20.724,20.6968,20.7149,11200.0
2015-12-11 10:40:00,22.81,22.84,22.8,22.81,11040.0,20.7149,20.7422,20.7059,20.7149,11040.0
2015-12-11 10:45:00,22.82,22.82,22.8,22.81,11200.0,20.724,20.724,20.7059,20.7149,11200.0
2015-12-11 10:50:00,22.81,22.82,22.78,22.82,8000.0,20.7149,20.724,20.6877,20.724,8000.0
2015-12-11 10:55:00,22.8,22.8,22.74,22.74,11600.0,20.7059,20.7059,20.6514,20.6514,11600.0
2015-12-11 11:00:00,22.75,22.75,22.71,22.71,10000.0,20.6604,20.6604,20.6241,20.6241,10000.0
2015-12-11 11:05:00,22.7,22.76,22.7,22.74,12800.0,20.615,20.6695,20.615,20.6514,12800.0
2015-12-11 11:10:00,22.73,22.75,22.7,22.75,8000.0,20.6423,20.6604,20.615,20.6604,8000.0
2015-12-11 11:15:00,22.75,22.75,22.69,22.72,11200.0,20.6604,20.6604,20.606,20.6332,11200.0
2015-12-11 11:20:00,22.73,22.74,22.7,22.7,16972.0,20.6423,20.6514,20.615,20.615,16972.0
2015-12-11 11:25:00,22.7,22.71,22.67,22.68,14448.0,20.615,20.6241,20.5878,20.5969,14448.0
2015-12-11 11:30:00,22.67,22.67,22.63,22.63,9200.0,20.5878,20.5878,20.5515,20.5515,9200.0
2015-12-11 11:35:00,22.62,22.64,22.61,22.62,12400.0,20.5424,20.5605,20.5333,20.5424,12400.0
2015-12-11 11:40:00,22.62,22.68,22.62,22.68,9240.0,20.5424,20.5969,20.5424,20.5969,9240.0
2015-12-11 11:45:00,22.67,22.68,22.66,22.67,10516.0,20.5878,20.5969,20.5787,20.5878,10516.0
2015-12-11 11:50:00,22.67,22.67,22.63,22.65,6060.0,20.5878,20.5878,20.5515,20.5696,6060.0
2015-12-11 11:55:00,22.63,22.64,22.61,22.61,7200.0,20.5515,20.5605,20.5333,20.5333,7200.0
2015-12-11 12:00:00,22.6,22.62,22.59,22.59,19940.0,20.5242,20.5424,20.5151,20.5151,19940.0
2015-12-11 12:05:00,22.6,22.61,22.57,22.57,9200.0,20.5242,20.5333,20.497,20.497,9200.0
2015-12-11 12:10:00,22.56,22.58,22.55,22.56,10208.0,20.4879,20.5061,20.4788,20.4879,10208.0
2015-12-11 12:15:00,22.56,22.56,22.52,22.53,5600.0,20.4879,20.4879,20.4516,20.4607,5600.0
2015-12-11 12:20:00,22.56,22.56,22.53,22.53,2800.0,20.4879,20.4879,20.4607,20.4607,2800.0
2015-12-11 12:25:00,22.53,22.53,22.49,22.53,7200.0,20.4607,20.4607,20.4243,20.4607,7200.0
2015-12-11 12:30:00,22.51,22.55,22.5,22.55,4564.0,20.4425,20.4788,20.4334,20.4788,4564.0
2015-12-11 12:35:00,22.54,22.55,22.53,22.53,7200.0,20.4697,20.4788,20.4607,20.4607,7200.0
2015-12-11 12:40:00,22.54,22.54,22.53,22.54,4400.0,20.4697,20.4697,20.4607,20.4697,4400.0
2015-12-11 12:45:00,22.55,22.57,22.55,22.55,5600.0,20.4788,20.497,20.4788,20.4788,5600.0
2015-12-11 12:50:00,22.54,22.55,22.53,22.55,8000.0,20.4697,20.4788,20.4607,20.4788,8000.0
2015-12-11 12:55:00,22.55,22.58,22.55,22.56,3600.0,20.4788,20.5061,20.4788,20.4879,3600.0
2015-12-11 13:00:00,22.56,22.58,22.56,22.57,4800.0,20.4879,20.5061,20.4879,20.497,4800.0
2015-12-11 13:05:00,22.59,22.59,22.58,22.59,4860.0,20.5151,20.5151,20.5061,20.5151,4860.0
2015-12-11 13:10:00,22.59,22.6,22.59,22.6,1200.0,20.5151,20.5242,20.5151,20.5242,1200.0
2015-12-11 13:15:00,22.6,22.62,22.58,22.62,4432.0,20.5242,20.5424,20.5061,20.5424,4432.0
2015-12-11 13:20:00,22.61,22.61,22.59,22.59,6400.0,20.5333,20.5333,20.5151,20.5151,6400.0
2015-12-11 13:25:00,22.59,22.59,22.55,22.55,7600.0,20.5151,20.5151,20.4788,20.4788,7600.0
2015-12-11 13:30:00,22.54,22.54,22.5,22.52,5708.0,20.4697,20.4697,20.4334,20.4516,5708.0
2015-12-11 13:35:00,22.53,22.55,22.53,22.55,2920.0,20.4607,20.4788,20.4607,20.4788,2920.0
2015-12-11 13:40:00,22.55,22.56,22.55,22.55,4524.0,20.4788,20.4879,20.4788,20.4788,4524.0
2015-12-11 13:45:00,22.56,22.57,22.55,22.56,8000.0,20.4879,20.497,20.4788,20.4879,8000.0
2015-12-11 13:50:00,22.56,22.57,22.56,22.56,2800.0,20.4879,20.497,20.4879,20.4879,2800.0
2015-12-11 13:55:00,22.58,22.58,22.55,22.56,6020.0,20.5061,20.5061,20.4788,20.4879,6020.0
2015-12-11 14:00:00,22.55,22.6,22.55,22.59,10800.0,20.4788,20.5242,20.4788,20.5151,10800.0
2015-12-11 14:05:00,22.6,22.6,22.59,22.59,4436.0,20.5242,20.5242,20.5151,20.5151,4436.0
2015-12-11 14:10:00,22.59,22.62,22.59,22.61,8800.0,20.5151,20.5424,20.5151,20.5333,8800.0
2015-12-11 14:15:00,22.62,22.63,22.61,22.63,6400.0,20.5424,20.5515,20.5333,20.5515,6400.0
2015-12-11 14:20:00,22.62,22.62,22.58,22.58,6000.0,20.5424,20.5424,20.5061,20.5061,6000.0
2015-12-11 14:25:00,22.57,22.59,22.57,22.57,16188.0,20.497,20.5151,20.497,20.497,16188.0
2015-12-11 14:30:00,22.57,22.58,22.56,22.58,8200.0,20.497,20.5061,20.4879,20.5061,8200.0
2015-12-11 14:35:00,22.58,22.6,22.57,22.59,7200.0,20.5061,20.5242,20.497,20.5151,7200.0
2015-12-11 14:40:00,22.59,22.59,22.56,22.59,3728.0,20.5151,20.5151,20.4879,20.5151,3728.0
2015-12-11 14:45:00,22.59,22.59,22.56,22.56,4400.0,20.5151,20.5151,20.4879,20.4879,4400.0
2015-12-11 14:50:00,22.56,22.56,22.53,22.53,6000.0,20.4879,20.4879,20.4607,20.4607,6000.0
2015-12-11 14:55:00,22.54,22.54,22.5,22.52,14276.0,20.4697,20.4697,20.4334,20.4516,14276.0
2015-12-11 15:00:00,22.52,22.55,22.52,22.54,14000.0,20.4516,20.4788,20.4516,20.4697,14000.0
2015-12-11 15:05:00,22.53,22.54,22.51,22.51,7908.0,20.4607,20.4697,20.4425,20.4425,7908.0
2015-12-11 15:10:00,22.51,22.54,22.49,22.52,14400.0,20.4425,20.4697,20.4243,20.4516,14400.0
2015-12-11 15:15:00,22.53,22.53,22.49,22.49,9264.0,20.4607,20.4607,20.4243,20.4243,9264.0
2015-12-11 15:20:00,22.49,22.49,22.47,22.47,10400.0,20.4243,20.4243,20.4062,20.4062,10400.0
2015-12-11 15:25:00,22.46,22.5,22.45,22.5,19176.0,20.3971,20.4334,20.388,20.4334,19176.0
2015-12-11 15:30:00,22.51,22.53,22.5,22.52,23276.0,20.4425,20.4607,20.4334,20.4516,23276.0
2015-12-11 15:35:00,22.53,22.53,22.49,22.5,14832.0,20.4607,20.4607,20.4243,20.4334,14832.0
2015-12-11 15:40:00,22.5,22.5,22.45,22.46,28516.0,20.4334,20.4334,20.388,20.3971,28516.0
2015-12-11 15:45:00,22.47,22.49,22.46,22.49,53600.0,20.4062,20.4243,20.3971,20.4243,53600.0
2015-12-11 15:50:00,22.49,22.49,22.45,22.47,84968.0,20.4243,20.4243,20.388,20.4062,84968.0
2015-12-11 15:55:00,22.46,22.49,22.45,22.48,157472.0,20.3971,20.4243,20.388,20.4152,157472.0
2015-12-14 09:30:00,22.57,22.73,22.47,22.63,44980.0,20.497,20.6423,20.4062,20.5515,44980.0
2015-12-14 09:35:00,22.62,22.64,22.56,22.62,35300.0,20.5424,20.5605,20.4879,20.5424,35300.0
2015-12-14 09:40:00,22.59,22.59,22.53,22.55,15200.0,20.5151,20.5151,20.4607,20.4788,15200.0
2015-12-14 09:45:00,22.53,22.63,22.53,22.63,28060.0,20.4607,20.5515,20.4607,20.5515,28060.0
2015-12-14 09:50:00,22.63,22.64,22.53,22.54,21044.0,20.5515,20.5605,20.4607,20.4697,21044.0
2015-12-14 09:55:00,22.55,22.58,22.52,22.53,13556.0,20.4788,20.5061,20.4516,20.4607,13556.0
2015-12-14 10:00:00,22.53,22.58,22.52,22.56,16800.0,20.4607,20.5061,20.4516,20.4879,16800.0
2015-12-14 10:05:00,22.57,22.63,22.57,22.62,11332.0,20.497,20.5515,20.497,20.5424,11332.0
2015-12-14 10:10:00,22.62,22.63,22.53,22.56,26400.0,20.5424,20.5515,20.4607,20.4879,26400.0
2015-12-14 10:15:00,22.57,22.68,22.55,22.63,37720.0,20.497,20.5969,20.4788,20.5515,37720.0
2015-12-14 10:20:00,22.6,22.62,22.53,22.58,26448.0,20.5242,20.5424,20.4607,20.5061,26448.0
2015-12-14 10:25:00,22.58,22.58,22.51,22.53,12804.0,20.5061,20.5061,20.4425,20.4607,12804.0
2015-12-14 10:30:00,22.51,22.54,22.51,22.53,21660.0,20.4425,20.4697,20.4425,20.4607,21660.0
2015-12-14 10:35:00,22.52,22.54,22.52,22.54,19416.0,20.4516,20.4697,20.4516,20.4697,19416.0
2015-12-14 10:40:00,22.54,22.55,22.52,22.53,9600.0,20.4697,20.4788,20.4516,20.4607,9600.0
2015-12-14 10:45:00,22.55,22.55,22.49,22.5,29600.0,20.4788,20.4788,20.4243,20.4334,29600.0
2015-12-14 10:50:00,22.49,22.51,22.47,22.49,26520.0,20.4243,20.4425,20.4062,20.4243,26520.0
2015-12-14 10:55:00,22.49,22.51,22.49,22.51,24400.0,20.4243,20.4425,20.4243,20.4425,24400.0
2015-12-14 11:00:00,22.5,22.51,22.48,22.49,20928.0,20.4334,20.4425,20.4152,20.4243,20928.0
2015-12-14 11:05:00,22.49,22.51,22.49,22.49,13600.0,20.4243,20.4425,20.4243,20.4243,13600.0
2015-12-14 11:10:00,22.47,22.49,22.45,22.47,9720.0,20.4062,20.4243,20.388,20.4062,9720.0
2015-12-14 11:15:00,22.47,22.47,22.45,22.47,6000.0,20.4062,20.4062,20.388,20.4062,6000.0
2015-12-14 11:20:00,22.47,22.49,22.45,22.47,14656.0,20.4062,20.4243,20.388,20.4062,14656.0
2015-12-14 11:25:00,22.48,22.49,22.46,22.47,13600.0,20.4152,20.4243,20.3971,20.4062,13600.0
2015-12-14 11:30:00,22.46,22.46,22.42,22.43,10400.0,20.3971,20.3971,20.3608,20.3698,10400.0
2015-12-14 11:35:00,22.43,22.43,22.39,22.4,11600.0,20.3698,20.3698,20.3335,20.3426,11600.0
2015-12-14 11:40:00,22.4,22.42,22.36,22.42,34752.0,20.3426,20.3608,20.3063,20.3608,34752.0
2015-12-14 11:45:00,22.41,22.45,22.4,22.42,17604.0,20.3517,20.388,20.3426,20.3608,17604.0
2015-12-14 11:50:00,22.41,22.43,22.41,22.43,11388.0,20.3517,20.3698,20.3517,20.3698,11388.0
2015-12-14 11:55:00,22.44,22.46,22.43,22.45,22400.0,20.3789,20.3971,20.3698,20.388,22400.0
2015-12-14 12:00:00,22.46,22.47,22.44,22.46,18880.0,20.3971,20.4062,20.3789,20.3971,18880.0
2015-12-14 12:05:00,22.46,22.5,22.43,22.49,33112.0,20.3971,20.4334,20.3698,20.4243,33112.0
2015-12-14 12:10:00,22.49,22.49,22.46,22.47,15228.0,20.4243,20.4243,20.3971,20.4062,15228.0
2015-12-14 12:15:00,22.48,22.52,22.47,22.5,15200.0,20.4152,20.4516,20.4062,20.4334,15200.0
2015-12-14 12:20:00,22.5,22.5,22.48,22.5,17756.0,20.4334,20.4334,20.4152,20.4334,17756.0
2015-12-14 12:25:00,22.52,22.52,22.5,22.5,5600.0,20.4516,20.4516,20.4334,20.4334,5600.0
2015-12-14 12:30:00,22.5,22.51,22.49,22.5,8104.0,20.4334,20.4425,20.4243,20.4334,8104.0
2015-12-14 12:35:00,22.5,22.51,22.5,22.51,3200.0,20.4334,20.4425,20.4334,20.4425,3200.0
2015-12-14 12:40:00,22.51,22.51,22.48,22.48,8388.0,20.4425,20.4425,20.4152,20.4152,8388.0
2015-12-14 12:45:00,22.48,22.48,22.44,22.44,11400.0,20.4152,20.4152,20.3789,20.3789,11400.0
2015-12-14 12:50:00,22.44,22.49,22.44,22.48,11200.0,20.3789,20.4243,20.3789,20.4152,11200.0
2015-12-14 12:55:00,22.49,22.51,22.48,22.51,16400.0,20.4243,20.4425,20.4152,20.4425,16400.0
2015-12-14 13:00:00,22.5,22.51,22.48,22.49,10020.0,20.4334,20.4425,20.4152,20.4243,10020.0
2015-12-14 13:05:00,22.49,22.49,22.48,22.48,5600.0,20.4243,20.4243,20.4152,20.4152,5600.0
2015-12-14 13:10:00,22.49,22.49,22.47,22.47,10400.0,20.4243,20.4243,20.4062,20.4062,10400.0
2015-12-14 13:15:00,22.47,22.48,22.46,22.48,7604.0,20.4062,20.4152,20.3971,20.4152,7604.0
2015-12-14 13:20:00,22.48,22.49,22.47,22.48,7200.0,20.4152,20.4243,20.4062,20.4152,7200.0
2015-12-14 13:25:00,22.47,22.48,22.46,22.48,16000.0,20.4062,20.4152,20.3971,20.4152,16000.0
2015-12-14 13:30:00,22.47,22.49,22.47,22.47,5200.0,20.4062,20.4243,20.4062,20.4062,5200.0
2015-12-14 13:35:00,22.47,22.47,22.43,22.43,10800.0,20.4062,20.4062,20.3698,20.3698,10800.0
2015-12-14 13:40:00,22.41,22.41,22.39,22.41,14000.0,20.3517,20.3517,20.3335,20.3517,14000.0
2015-12-14 13:45:00,22.41,22.45,22.41,22.45,18400.0,20.3517,20.388,20.3517,20.388,18400.0
2015-12-14 13:50:00,22.44,22.45,22.43,22.43,15600.0,20.3789,20.388,20.3698,20.3698,15600.0
2015-12-14 13:55:00,22.44,22.45,22.43,22.44,5600.0,20.3789,20.388,20.3698,20.3789,5600.0
2015-12-14 14:00:00,22.44,22.45,22.39,22.39,9200.0,20.3789,20.388,20.3335,20.3335,9200.0
2015-12-14 14:05:00,22.4,22.44,22.39,22.41,19260.0,20.3426,20.3789,20.3335,20.3517,19260.0
2015-12-14 14:10:00,22.42,22.45,22.41,22.43,13200.0,20.3608,20.388,20.3517,20.3698,13200.0
2015-12-14 14:15:00,22.43,22.44,22.41,22.42,14216.0,20.3698,20.3789,20.3517,20.3608,14216.0
2015-12-14 14:20:00,22.42,22.42,22.4,22.4,12400.0,20.3608,20.3608,20.3426,20.3426,12400.0
2015-12-14 14:25:00,22.4,22.42,22.4,22.42,26504.0,20.3426,20.3608,20.3426,20.3608,26504.0
2015-12-14 14:30:00,22.41,22.42,22.39,22.4,23600.0,20.3517,20.3608,20.3335,20.3426,23600.0
2015-12-14 14:35:00,22.41,22.41,22.4,22.41,28000.0,20.3517,20.3517,20.3426,20.3517,28000.0
2015-12-14 14:40:00,22.41,22.42,22.4,22.41,12800.0,20.3517,20.3608,20.3426,20.3517,12800.0
2015-12-14 14:45:00,22.41,22.45,22.41,22.45,13200.0,20.3517,20.388,20.3517,20.388,13200.0
2015-12-14 14:50:00,22.45,22.5,22.45,22.5,14400.0,20.388,20.4334,20.388,20.4334,14400.0
2015-12-14 14:55:00,22.49,22.49,22.47,22.49,20704.0,20.4243,20.4243,20.4062,20.4243,20704.0
2015-12-14 15:00:00,22.48,22.48,22.43,22.44,26072.0,20.4152,20.4152,20.3698,20.3789,26072.0
2015-12-14 15:05:00,22.44,22.46,22.4,22.4,34584.0,20.3789,20.3971,20.3426,20.3426,34584.0
2015-12-14 15:10:00,22.4,22.42,22.4,22.41,39104.0,20.3426,20.3608,20.3426,20.3517,39104.0
2015-12-14 15:15:00,22.4,22.43,22.4,22.43,34284.0,20.3426,20.3698,20.3426,20.3698,34284.0
2015-12-14 15:20:00,22.43,22.43,22.42,22.43,37600.0,20.3698,20.3698,20.3608,20.3698,37600.0
2015-12-14 15:25:00,22.43,22.45,22.42,22.44,59888.0,20.3698,20.388,20.3608,20.3789,59888.0
2015-12-14 15:30:00,22.44,22.46,22.43,22.43,36356.0,20.3789,20.3971,20.3698,20.3698,36356.0
2015-12-14 15:35:00,22.43,22.44,22.42,22.43,62904.0,20.3698,20.3789,20.3608,20.3698,62904.0
2015-12-14 15:40:00,22.43,22.43,22.38,22.39,65688.0,20.3698,20.3698,20.3244,20.3335,65688.0
2015-12-14 15:45:00,22.39,22.45,22.39,22.45,100360.0,20.3335,20.388,20.3335,20.388,100360.0
2015-12-14 15:50:00,22.45,22.47,22.43,22.47,86644.0,20.388,20.4062,20.3698,20.4062,86644.0
2015-12-14 15:55:00,22.47,22.5,22.44,22.47,212496.0,20.4062,20.4334,20.3789,20.4062,212496.0
2015-12-15 09:30:00,22.7,22.95,22.66,22.66,51636.0,20.615,20.8421,20.5787,20.5787,51636.0
2015-12-15 09:35:00,22.69,22.69,22.57,22.58,23996.0,20.606,20.606,20.497,20.5061,23996.0
2015-12-15 09:40:00,22.59,22.63,22.56,22.58,66024.0,20.5151,20.5515,20.4879,20.5061,66024.0
2015-12-15 09:45:00,22.61,22.64,22.55,22.55,105584.0,20.5333,20.5605,20.4788,20.4788,105584.0
2015-12-15 09:50:00,22.57,22.63,22.57,22.59,17600.0,20.497,20.5515,20.497,20.5151,17600.0
2015-12-15 09:55:00,22.59,22.61,22.59,22.6,5928.0,20.5151,20.5333,20.5151,20.5242,5928.0
2015-12-15 10:00:00,22.6,22.6,22.54,22.54,18000.0,20.5242,20.5242,20.4697,20.4697,18000.0
2015-12-15 10:05:00,22.53,22.55,22.53,22.53,19600.0,20.4607,20.4788,20.4607,20.4607,19600.0
2015-12-15 10:10:00,22.53,22.56,22.52,22.53,15992.0,20.4607,20.4879,20.4516,20.4607,15992.0
2015-12-15 10:15:00,22.55,22.58,22.55,22.56,9600.0,20.4788,20.5061,20.4788,20.4879,9600.0
2015-12-15 10:20:00,22.56,22.58,22.55,22.58,27776.0,20.4879,20.5061,20.4788,20.5061,27776.0
2015-12-15 10:25:00,22.57,22.62,22.57,22.6,23620.0,20.497,20.5424,20.497,20.5242,23620.0
2015-12-15 10:30:00,22.6,22.6,22.57,22.57,6360.0,20.5242,20.5242,20.497,20.497,6360.0
2015-12-15 10:35:00,22.57,22.58,22.55,22.56,35540.0,20.497,20.5061,20.4788,20.4879,35540.0
2015-12-15 10:40:00,22.56,22.58,22.55,22.55,21600.0,20.4879,20.5061,20.4788,20.4788,21600.0
2015-12-15 10:45:00,22.56,22.61,22.56,22.6,16920.0,20.4879,20.5333,20.4879,20.5242,16920.0
2015-12-15 10:50:00,22.6,22.64,22.6,22.62,12240.0,20.5242,20.5605,20.5242,20.5424,12240.0
2015-12-15 10:55:00,22.61,22.67,22.61,22.67,8824.0,20.5333,20.5878,20.5333,20.5878,8824.0
2015-12-15 11:00:00,22.64,22.65,22.64,22.64,9200.0,20.5605,20.5696,20.5605,20.5605,9200.0
2015-12-15 11:05:00,22.64,22.66,22.64,22.66,7200.0,20.5605,20.5787,20.5605,20.5787,7200.0
2015-12-15 11:10:00,22.66,22.66,22.65,22.66,16800.0,20.5787,20.5787,20.5696,20.5787,16800.0
2015-12-15 11:15:00,22.65,22.68,22.65,22.67,15484.0,20.5696,20.5969,20.5696,20.5878,15484.0
2015-12-15 11:20:00,22.66,22.66,22.62,22.65,20104.0,20.5787,20.5787,20.5424,20.5696,20104.0
2015-12-15 11:25:00,22.63,22.64,22.59,22.61,20940.0,20.5515,20.5605,20.5151,20.5333,20940.0
2015-12-15 11:30:00,22.61,22.66,22.61,22.63,20580.0,20.5333,20.5787,20.5333,20.5515,20580.0
2015-12-15 11:35:00,22.63,22.63,22.59,22.6,3696.0,20.5515,20.5515,20.5151,20.5242,3696.0
2015-12-15 11:40:00,22.59,22.59,22.55,22.56,7640.0,20.5151,20.5151,20.4788,20.4879,7640.0
2015-12-15 11:45:00,22.55,22.56,22.51,22.52,27600.0,20.4788,20.4879,20.4425,20.4516,27600.0
2015-12-15 11:50:00,22.52,22.54,22.51,22.53,14816.0,20.4516,20.4697,20.4425,20.4607,14816.0
2015-12-15 11:55:00,22.52,22.54,22.48,22.51,25600.0,20.4516,20.4697,20.4152,20.4425,25600.0
2015-12-15 12:00:00,22.5,22.55,22.48,22.54,14036.0,20.4334,20.4788,20.4152,20.4697,14036.0
2015-12-15 12:05:00,22.55,22.59,22.54,22.57,4400.0,20.4788,20.5151,20.4697,20.497,4400.0
2015-12-15 12:10:00,22.56,22.58,22.56,22.56,6000.0,20.4879,20.5061,20.4879,20.4879,6000.0
2015-12-15 12:15:00,22.56,22.62,22.56,22.61,7656.0,20.4879,20.5424,20.4879,20.5333,7656.0
2015-12-15 12:20:00,22.61,22.63,22.6,22.62,8400.0,20.5333,20.5515,20.5242,20.5424,8400.0
2015-12-15 12:25:00,22.59,22.62,22.59,22.62,10044.0,20.5151,20.5424,20.5151,20.5424,10044.0
2015-12-15 12:30:00,22.61,22.64,22.61,22.64,9828.0,20.5333,20.5605,20.5333,20.5605,9828.0
2015-12-15 12:35:00,22.64,22.66,22.64,22.66,6800.0,20.5605,20.5787,20.5605,20.5787,6800.0
2015-12-15 12:40:00,22.68,22.68,22.65,22.65,5200.0,20.5969,20.5969,20.5696,20.5696,5200.0
2015-12-15 12:45:00,22.64,22.65,22.64,22.64,15200.0,20.5605,20.5696,20.5605,20.5605,15200.0
2015-12-15 12:50:00,22.64,22.65,22.62,22.64,12196.0,20.5605,20.5696,20.5424,20.5605,12196.0
2015-12-15 12:55:00,22.64,22.65,22.64,22.65,5704.0,20.5605,20.5696,20.5605,20.5696,5704.0
2015-12-15 13:00:00,22.66,22.67,22.65,22.65,3600.0,20.5787,20.5878,20.5696,20.5696,3600.0
2015-12-15 13:05:00,22.63,22.64,22.63,22.64,800.0,20.5515,20.5605,20.5515,20.5605,800.0
2015-12-15 13:10:00,22.64,22.64,22.62,22.63,7896.0,20.5605,20.5605,20.5424,20.5515,7896.0
2015-12-15 13:15:00,22.62,22.66,22.62,22.65,8012.0,20.5424,20.5787,20.5424,20.5696,8012.0
2015-12-15 13:20:00,22.65,22.65,22.63,22.63,3200.0,20.5696,20.5696,20.5515,20.5515,3200.0
2015-12-15 13:25:00,22.64,22.64,22.62,22.63,4800.0,20.5605,20.5605,20.5424,20.5515,4800.0
2015-12-15 13:30:00,22.62,22.64,22.6,22.62,12344.0,20.5424,20.5605,20.5242,20.5424,12344.0
2015-12-15 13:35:00,22.63,22.64,22.61,22.64,6000.0,20.5515,20.5605,20.5333,20.5605,6000.0
2015-12-15 13:40:00,22.64,22.64,22.61,22.62,9200.0,20.5605,20.5605,20.5333,20.5424,9200.0
2015-12-15 13:45:00,22.62,22.64,22.62,22.63,10000.0,20.5424,20.5605,20.5424,20.5515,10000.0
2015-12-15 13:50:00,22.63,22.65,22.63,22.64,8100.0,20.5515,20.5696,20.5515,20.5605,8100.0
2015-12-15 13:55:00,22.64,22.68,22.64,22.66,13200.0,20.5605,20.5969,20.5605,20.5787,13200.0
2015-12-15 14:00:00,22.66,22.66,22.65,22.66,18800.0,20.5787,20.5787,20.5696,20.5787,18800.0
2015-12-15 14:05:00,22.67,22.67,22.66,22.66,6000.0,20.5878,20.5878,20.5787,20.5787,6000.0
2015-12-15 14:10:00,22.65,22.66,22.64,22.66,12000.0,20.5696,20.5787,20.5605,20.5787,12000.0
2015-12-15 14:15:00,22.65,22.67,22.65,22.65,5600.0,20.5696,20.5878,20.5696,20.5696,5600.0
2015-12-15 14:20:00,22.66,22.68,22.66,22.67,12000.0,20.5787,20.5969,20.5787,20.5878,12000.0
2015-12-15 14:25:00,22.66,22.67,22.65,22.65,16208.0,20.5787,20.5878,20.5696,20.5696,16208.0
2015-12-15 14:30:00,22.65,22.66,22.64,22.64,29400.0,20.5696,20.5787,20.5605,20.5605,29400.0
2015-12-15 14:35:00,22.64,22.64,22.62,22.63,11352.0,20.5605,20.5605,20.5424,20.5515,11352.0
2015-12-15 14:40:00,22.62,22.64,22.62,22.63,10000.0,20.5424,20.5605,20.5424,20.5515,10000.0
2015-12-15 14:45:00,22.63,22.63,22.61,22.61,3600.0,20.5515,20.5515,20.5333,20.5333,3600.0
2015-12-15 14:50:00,22.61,22.64,22.61,22.61,21116.0,20.5333,20.5605,20.5333,20.5333,21116.0
2015-12-15 14:55:00,22.61,22.63,22.6,22.6,9964.0,20.5333,20.5515,20.5242,20.5242,9964.0
2015-12-15 15:00:00,22.59,22.6,22.57,22.58,40836.0,20.5151,20.5242,20.497,20.5061,40836.0
2015-12-15 15:05:00,22.58,22.6,22.57,22.6,11200.0,20.5061,20.5242,20.497,20.5242,11200.0
2015-12-15 15:10:00,22.6,22.61,22.59,22.6,12800.0,20.5242,20.5333,20.5151,20.5242,12800.0
2015-12-15 15:15:00,22.59,22.6,22.58,22.6,9512.0,20.5151,20.5242,20.5061,20.5242,9512.0
2015-12-15 15:20:00,22.6,22.64,22.6,22.62,17200.0,20.5242,20.5605,20.5242,20.5424,17200.0
2015-12-15 15:25:00,22.62,22.62,22.6,22.6,18800.0,20.5424,20.5424,20.5242,20.5242,18800.0
2015-12-15 15:30:00,22.59,22.61,22.58,22.61,10400.0,20.5151,20.5333,20.5061,20.5333,10400.0
2015-12-15 15:35:00,22.61,22.64,22.59,22.64,44836.0,20.5333,20.5605,20.5151,20.5605,44836.0
2015-12-15 15:40:00,22.63,22.64,22.62,22.64,18908.0,20.5515,20.5605,20.5424,20.5605,18908.0
2015-12-15 15:45:00,22.64,22.64,22.61,22.62,54728.0,20.5605,20.5605,20.5333,20.5424,54728.0
2015-12-15 15:50:00,22.61,22.61,22.56,22.57,130684.0,20.5333,20.5333,20.4879,20.497,130684.0
2015-12-15 15:55:00,22.57,22.6,22.57,22.59,103580.0,20.497,20.5242,20.497,20.5151,103580.0
2015-12-16 09:30:00,22.75,22.88,22.56,22.88,42440.0,20.6604,20.7785,20.4879,20.7785,42440.0
2015-12-16 09:35:00,22.88,22.88,22.74,22.78,35200.0,20.7785,20.7785,20.6514,20.6877,35200.0
2015-12-16 09:40:00,22.77,22.82,22.74,22.75,95496.0,20.6786,20.724,20.6514,20.6604,95496.0
2015-12-16 09:45:00,22.74,22.8,22.73,22.73,18676.0,20.6514,20.7059,20.6423,20.6423,18676.0
2015-12-16 09:50:00,22.74,22.78,22.73,22.77,35528.0,20.6514,20.6877,20.6423,20.6786,35528.0
2015-12-16 09:55:00,22.77,22.79,22.69,22.7,25796.0,20.6786,20.6968,20.606,20.615,25796.0
2015-12-16 10:00:00,22.7,22.7,22.67,22.68,13600.0,20.615,20.615,20.5878,20.5969,13600.0
2015-12-16 10:05:00,22.67,22.68,22.64,22.68,25616.0,20.5878,20.5969,20.5605,20.5969,25616.0
2015-12-16 10:10:00,22.68,22.69,22.67,22.68,7200.0,20.5969,20.606,20.5878,20.5969,7200.0
2015-12-16 10:15:00,22.66,22.69,22.66,22.68,37332.0,20.5787,20.606,20.5787,20.5969,37332.0
2015-12-16 10:20:00,22.69,22.71,22.67,22.67,21776.0,20.606,20.6241,20.5878,20.5878,21776.0
2015-12-16 10:25:00,22.67,22.69,22.67,22.67,16000.0,20.5878,20.606,20.5878,20.5878,16000.0
2015-12-16 10:30:00,22.66,22.71,22.65,22.68,30636.0,20.5787,20.6241,20.5696,20.5969,30636.0
2015-12-16 10:35:00,22.67,22.67,22.63,22.64,28372.0,20.5878,20.5878,20.5515,20.5605,28372.0
2015-12-16 10:40:00,22.64,22.65,22.6,22.62,14400.0,20.5605,20.5696,20.5242,20.5424,14400.0
2015-12-16 10:45:00,22.61,22.66,22.6,22.66,25856.0,20.5333,20.5787,20.5242,20.5787,25856.0
2015-12-16 10:50:00,22.66,22.68,22.64,22.64,6124.0,20.5787,20.5969,20.5605,20.5605,6124.0
2015-12-16 10:55:00,22.64,22.65,22.61,22.61,13836.0,20.5605,20.5696,20.5333,20.5333,13836.0
2015-12-16 11:00:00,22.61,22.63,22.61,22.62,25860.0,20.5333,20.5515,20.5333,20.5424,25860.0
2015-12-16 11:05:00,22.61,22.64,22.61,22.61,20800.0,20.5333,20.5605,20.5333,20.5333,20800.0
2015-12-16 11:10:00,22.61,22.61,22.61,22.61,20340.0,20.5333,20.5333,20.5333,20.5333,20340.0
2015-12-16 11:15:00,22.61,22.61,22.57,22.6,20780.0,20.5333,20.5333,20.497,20.5242,20780.0
2015-12-16 11:20:00,22.59,22.59,22.55,22.56,18792.0,20.5151,20.5151,20.4788,20.4879,18792.0
2015-12-16 11:25:00,22.57,22.61,22.55,22.6,18196.0,20.497,20.5333,20.4788,20.5242,18196.0
2015-12-16 11:30:00,22.6,22.63,22.59,22.62,28872.0,20.5242,20.5515,20.5151,20.5424,28872.0
2015-12-16 11:35:00,22.63,22.69,22.62,22.68,21600.0,20.5515,20.606,20.5424,20.5969,21600.0
2015-12-16 11:40:00,22.68,22.68,22.65,22.65,24720.0,20.5969,20.5969,20.5696,20.5696,24720.0
2015-12-16 11:45:00,22.66,22.66,22.64,22.64,18780.0,20.5787,20.5787,20.5605,20.5605,18780.0
2015-12-16 11:50:00,22.65,22.66,22.63,22.65,27644.0,20.5696,20.5787,20.5515,20.5696,27644.0
2015-12-16 11:55:00,22.64,22.65,22.64,22.64,18000.0,20.5605,20.5696,20.5605,20.5605,18000.0
2015-12-16 12:00:00,22.66,22.7,22.65,22.68,13384.0,20.5787,20.615,20.5696,20.5969,13384.0
2015-12-16 12:05:00,22.67,22.68,22.65,22.67,7600.0,20.5878,20.5969,20.5696,20.5878,7600.0
2015-12-16 12:10:00,22.67,22.73,22.67,22.73,14400.0,20.5878,20.6423,20.5878,20.6423,14400.0
2015-12-16 12:15:00,22.73,22.73,22.66,22.66,22116.0,20.6423,20.6423,20.5787,20.5787,22116.0
2015-12-16 12:20:00,22.67,22.7,22.67,22.7,9600.0,20.5878,20.615,20.5878,20.615,9600.0
2015-12-16 12:25:00,22.69,22.71,22.66,22.71,19324.0,20.606,20.6241,20.5787,20.6241,19324.0
2015-12-16 12:30:00,22.71,22.71,22.64,22.65,19600.0,20.6241,20.6241,20.5605,20.5696,19600.0
2015-12-16 12:35:00,22.66,22.71,22.66,22.7,13200.0,20.5787,20.6241,20.5787,20.615,13200.0
2015-12-16 12:40:00,22.69,22.69,22.67,22.67,13188.0,20.606,20.606,20.5878,20.5878,13188.0
2015-12-16 12:45:00,22.65,22.68,22.64,22.64,13400.0,20.5696,20.5969,20.5605,20.5605,13400.0
2015-12-16 12:50:00,22.64,22.65,22.61,22.61,15776.0,20.5605,20.5696,20.5333,20.5333,15776.0
2015-12-16 12:55:00,22.61,22.61,22.58,22.58,10400.0,20.5333,20.5333,20.5061,20.5061,10400.0
2015-12-16 13:00:00,22.59,22.59,22.58,22.59,26004.0,20.5151,20.5151,20.5061,20.5151,26004.0
2015-12-16 13:05:00,22.59,22.61,22.58,22.58,14000.0,20.5151,20.5333,20.5061,20.5061,14000.0
2015-12-16 13:10:00,22.59,22.61,22.59,22.61,18808.0,20.5151,20.5333,20.5151,20.5333,18808.0
2015-12-16 13:15:00,22.62,22.63,22.62,22.63,6800.0,20.5424,20.5515,20.5424,20.5515,6800.0
2015-12-16 13:20:00,22.64,22.67,22.64,22.65,19200.0,20.5605,20.5878,20.5605,20.5696,19200.0
2015-12-16 13:25:00,22.66,22.66,22.62,22.63,10800.0,20.5787,20.5787,20.5424,20.5515,10800.0
2015-12-16 13:30:00,22.63,22.64,22.6,22.61,12400.0,20.5515,20.5605,20.5242,20.5333,12400.0
2015-12-16 13:35:00,22.61,22.61,22.58,22.58,12400.0,20.5333,20.5333,20.5061,20.5061,12400.0
2015-12-16 13:40:00,22.58,22.61,22.58,22.6,14152.0,20.5061,20.5333,20.5061,20.5242,14152.0
2015-12-16 13:45:00,22.6,22.64,22.6,22.64,8000.0,20.5242,20.5605,20.5242,20.5605,8000.0
2015-12-16 13:50:00,22.66,22.67,22.64,22.64,11200.0,20.5787,20.5878,20.5605,20.5605,11200.0
2015-12-16 13:55:00,22.64,22.71,22.63,22.71,19596.0,20.5605,20.6241,20.5515,20.6241,19596.0
2015-12-16 14:00:00,22.72,22.75,22.6,22.69,42900.0,20.6332,20.6604,20.5242,20.606,42900.0
2015-12-16 14:05:00,22.7,22.75,22.7,22.72,18000.0,20.615,20.6604,20.615,20.6332,18000.0
2015-12-16 14:10:00,22.72,22.73,22.64,22.66,12800.0,20.6332,20.6423,20.5605,20.5787,12800.0
2015-12-16 14:15:00,22.65,22.71,22.63,22.63,23232.0,20.5696,20.6241,20.5515,20.5515,23232.0
2015-12-16 14:20:00,22.63,22.69,22.63,22.69,22880.0,20.5515,20.606,20.5515,20.606,22880.0
2015-12-16 14:25:00,22.7,22.7,22.63,22.66,24748.0,20.615,20.615,20.5515,20.5787,24748.0
2015-12-16 14:30:00,22.64,22.69,22.62,22.68,14000.0,20.5605,20.606,20.5424,20.5969,14000.0
2015-12-16 14:35:00,22.68,22.69,22.66,22.66,13920.0,20.5969,20.606,20.5787,20.5787,13920.0
2015-12-16 14:40:00,22.66,22.68,22.64,22.66,12720.0,20.5787,20.5969,20.5605,20.5787,12720.0
2015-12-16 14:45:00,22.65,22.68,22.63,22.68,14132.0,20.5696,20.5969,20.5515,20.5969,14132.0
2015-12-16 14:50:00,22.67,22.71,22.66,22.71,16344.0,20.5878,20.6241,20.5787,20.6241,16344.0
2015-12-16 14:55:00,22.71,22.77,22.71,22.76,19964.0,20.6241,20.6786,20.6241,20.6695,19964.0
2015-12-16 15:00:00,22.76,22.78,22.74,22.74,14000.0,20.6695,20.6877,20.6514,20.6514,14000.0
2015-12-16 15:05:00,22.73,22.75,22.72,22.72,19160.0,20.6423,20.6604,20.6332,20.6332,19160.0
2015-12-16 15:10:00,22.72,22.75,22.72,22.74,16524.0,20.6332,20.6604,20.6332,20.6514,16524.0
2015-12-16 15:15:00,22.74,22.77,22.74,22.76,15952.0,20.6514,20.6786,20.6514,20.6695,15952.0
2015-12-16 15:20:00,22.77,22.79,22.77,22.79,36056.0,20.6786,20.6968,20.6786,20.6968,36056.0
2015-12-16 15:25:00,22.79,22.87,22.78,22.87,71576.0,20.6968,20.7694,20.6877,20.7694,71576.0
2015-12-16 15:30:00,22.87,22.88,22.86,22.88,55460.0,20.7694,20.7785,20.7603,20.7785,55460.0
2015-12-16 15:35:00,22.87,22.89,22.86,22.88,96988.0,20.7694,20.7876,20.7603,20.7785,96988.0
2015-12-16 15:40:00,22.87,22.9,22.87,22.88,73692.0,20.7694,20.7967,20.7694,20.7785,73692.0
2015-12-16 15:45:00,22.89,22.9,22.83,22.84,85496.0,20.7876,20.7967,20.7331,20.7422,85496.0
2015-12-16 15:50:00,22.83,22.85,22.82,22.82,110476.0,20.7331,20.7513,20.724,20.724,110476.0
2015-12-16 15:55:00,22.82,22.84,22.8,22.82,189992.0,20.724,20.7422,20.7059,20.724,189992.0
2015-12-17 09:30:00,22.87,23.0,22.78,22.79,41260.0,20.7694,20.8875,20.6877,20.6968,41260.0
2015-12-17 09:35:00,22.8,22.91,22.79,22.89,135624.0,20.7059,20.8057,20.6968,20.7876,135624.0
2015-12-17 09:40:00,22.89,22.9,22.82,22.85,77492.0,20.7876,20.7967,20.724,20.7513,77492.0
2015-12-17 09:45:00,22.84,22.84,22.78,22.8,76088.0,20.7422,20.7422,20.6877,20.7059,76088.0
2015-12-17 09:50:00,22.8,22.82,22.78,22.82,22800.0,20.7059,20.724,20.6877,20.724,22800.0
2015-12-17 09:55:00,22.84,22.93,22.83,22.9,27108.0,20.7422,20.8239,20.7331,20.7967,27108.0
2015-12-17 10:00:00,22.92,22.92,22.85,22.86,35724.0,20.8148,20.8148,20.7513,20.7603,35724.0
2015-12-17 10:05:00,22.86,22.89,22.79,22.8,37176.0,20.7603,20.7876,20.6968,20.7059,37176.0
2015-12-17 10:10:00,22.81,22.88,22.78,22.88,17200.0,20.7149,20.7785,20.6877,20.7785,17200.0
2015-12-17 10:15:00,22.88,22.88,22.76,22.76,13800.0,20.7785,20.7785,20.6695,20.6695,13800.0
2015-12-17 10:20:00,22.77,22.79,22.75,22.75,8400.0,20.6786,20.6968,20.6604,20.6604,8400.0
2015-12-17 10:25:00,22.76,22.79,22.76,22.78,4992.0,20.6695,20.6968,20.6695,20.6877,4992.0
2015-12-17 10:30:00,22.79,22.79,22.75,22.75,6800.0,20.6968,20.6968,20.6604,20.6604,6800.0
2015-12-17 10:35:00,22.74,22.74,22.7,22.7,9600.0,20.6514,20.6514,20.615,20.615,9600.0
2015-12-17 10:40:00,22.69,22.69,22.66,22.67,8000.0,20.606,20.606,20.5787,20.5878,8000.0
2015-12-17 10:45:00,22.65,22.66,22.63,22.63,8980.0,20.5696,20.5787,20.5515,20.5515,8980.0
2015-12-17 10:50:00,22.61,22.62,22.57,22.58,8120.0,20.5333,20.5424,20.497,20.5061,8120.0
2015-12-17 10:55:00,22.59,22.6,22.58,22.58,4520.0,20.5151,20.5242,20.5061,20.5061,4520.0
2015-12-17 11:00:00,22.58,22.6,22.58,22.6,5200.0,20.5061,20.5242,20.5061,20.5242,5200.0
2015-12-17 11:05:00,22.61,22.61,22.59,22.6,4392.0,20.5333,20.5333,20.5151,20.5242,4392.0
2015-12-17 11:10:00,22.62,22.64,22.61,22.61,3252.0,20.5424,20.5605,20.5333,20.5333,3252.0
2015-12-17 11:15:00,22.62,22.62,22.58,22.58,14008.0,20.5424,20.5424,20.5061,20.5061,14008.0
2015-12-17 11:20:00,22.57,22.57,22.54,22.55,16232.0,20.497,20.497,20.4697,20.4788,16232.0
2015-12-17 11:25:00,22.54,22.6,22.54,22.59,15360.0,20.4697,20.5242,20.4697,20.5151,15360.0
2015-12-17 11:30:00,22.58,22.59,22.57,22.57,4448.0,20.5061,20.5151,20.497,20.497,4448.0
2015-12-17 11:35:00,22.59,22.66,22.59,22.63,10764.0,20.5151,20.5787,20.5151,20.5515,10764.0
2015-12-17 11:40:00,22.65,22.66,22.64,22.64,6000.0,20.5696,20.5787,20.5605,20.5605,6000.0
2015-12-17 11:45:00,22.63,22.66,22.62,22.64,5600.0,20.5515,20.5787,20.5424,20.5605,5600.0
2015-12-17 11:50:00,22.66,22.66,22.64,22.65,8636.0,20.5787,20.5787,20.5605,20.5696,8636.0
2015-12-17 11:55:00,22.64,22.64,22.6,22.6,4400.0,20.5605,20.5605,20.5242,20.5242,4400.0
2015-12-17 12:00:00,22.6,22.6,22.56,22.56,7776.0,20.5242,20.5242,20.4879,20.4879,7776.0
2015-12-17 12:05:00,22.54,22.56,22.54,22.56,14000.0,20.4697,20.4879,20.4697,20.4879,14000.0
2015-12-17 12:10:00,22.57,22.58,22.55,22.56,13600.0,20.497,20.5061,20.4788,20.4879,13600.0
2015-12-17 12:15:00,22.58,22.62,22.58,22.62,5600.0,20.5061,20.5424,20.5061,20.5424,5600.0
2015-12-17 12:20:00,22.61,22.61,22.58,22.58,7556.0,20.5333,20.5333,20.5061,20.5061,7556.0
2015-12-17 12:25:00,22.58,22.58,22.55,22.56,3600.0,20.5061,20.5061,20.4788,20.4879,3600.0
2015-12-17 12:30:00,22.56,22.57,22.56,22.57,4000.0,20.4879,20.497,20.4879,20.497,4000.0
2015-12-17 12:35:00,22.57,22.57,22.53,22.54,6616.0,20.497,20.497,20.4607,20.4697,6616.0
2015-12-17 12:40:00,22.55,22.55,22.51,22.53,12604.0,20.4788,20.4788,20.4425,20.4607,12604.0
2015-12-17 12:45:00,22.53,22.55,22.52,22.53,11200.0,20.4607,20.4788,20.4516,20.4607,11200.0
2015-12-17 12:50:00,22.53,22.56,22.53,22.55,4400.0,20.4607,20.4879,20.4607,20.4788,4400.0
2015-12-17 12:55:00,22.56,22.56,22.52,22.54,6444.0,20.4879,20.4879,20.4516,20.4697,6444.0
2015-12-17 13:00:00,22.56,22.58,22.55,22.57,7600.0,20.4879,20.5061,20.4788,20.497,7600.0
2015-12-17 13:05:00,22.57,22.59,22.57,22.58,5200.0,20.497,20.5151,20.497,20.5061,5200.0
2015-12-17 13:10:00,22.59,22.64,22.59,22.64,34456.0,20.5151,20.5605,20.5151,20.5605,34456.0
2015-12-17 13:15:00,22.64,22.64,22.6,22.6,15760.0,20.5605,20.5605,20.5242,20.5242,15760.0
2015-12-17 13:20:00,22.6,22.64,22.6,22.64,3200.0,20.5242,20.5605,20.5242,20.5605,3200.0
2015-12-17 13:25:00,22.64,22.64,22.62,22.62,7200.0,20.5605,20.5605,20.5424,20.5424,7200.0
2015-12-17 13:30:00,22.62,22.65,22.62,22.64,5524.0,20.5424,20.5696,20.5424,20.5605,5524.0
2015-12-17 13:35:00,22.62,22.65,22.62,22.64,3600.0,20.5424,20.5696,20.5424,20.5605,3600.0
2015-12-17 13:40:00,22.65,22.66,22.64,22.65,2800.0,20.5696,20.5787,20.5605,20.5696,2800.0
2015-12-17 13:45:00,22.65,22.67,22.65,22.67,11760.0,20.5696,20.5878,20.5696,20.5878,11760.0
2015-12-17 13:50:00,22.68,22.69,22.65,22.65,7600.0,20.5969,20.606,20.5696,20.5696,7600.0
2015-12-17 13:55:00,22.66,22.66,22.65,22.66,1400.0,20.5787,20.5787,20.5696,20.5787,1400.0
2015-12-17 14:00:00,22.66,22.66,22.64,22.65,6000.0,20.5787,20.5787,20.5605,20.5696,6000.0
2015-12-17 14:05:00,22.66,22.68,22.64,22.64,8896.0,20.5787,20.5969,20.5605,20.5605,8896.0
2015-12-17 14:10:00,22.64,22.65,22.62,22.62,9084.0,20.5605,20.5696,20.5424,20.5424,9084.0
2015-12-17 14:15:00,22.63,22.66,22.63,22.66,15520.0,20.5515,20.5787,20.5515,20.5787,15520.0
2015-12-17 14:20:00,22.68,22.68,22.66,22.66,2148.0,20.5969,20.5969,20.5787,20.5787,2148.0
2015-12-17 14:25:00,22.66,22.67,22.65,22.65,7200.0,20.5787,20.5878,20.5696,20.5696,7200.0
2015-12-17 14:30:00,22.65,22.67,22.64,22.66,10076.0,20.5696,20.5878,20.5605,20.5787,10076.0
2015-12-17 14:35:00,22.66,22.67,22.66,22.67,3200.0,20.5787,20.5878,20.5787,20.5878,3200.0
2015-12-17 14:40:00,22.66,22.66,22.65,22.66,18800.0,20.5787,20.5787,20.5696,20.5787,18800.0
2015-12-17 14:45:00,22.66,22.66,22.65,22.65,13600.0,20.5787,20.5787,20.5696,20.5696,13600.0
2015-12-17 14:50:00,22.65,22.67,22.65,22.67,8252.0,20.5696,20.5878,20.5696,20.5878,8252.0
2015-12-17 14:55:00,22.68,22.71,22.68,22.71,8000.0,20.5969,20.6241,20.5969,20.6241,8000.0
2015-12-17 15:00:00,22.71,22.72,22.69,22.7,13600.0,20.6241,20.6332,20.606,20.615,13600.0
2015-12-17 15:05:00,22.68,22.7,22.66,22.7,11600.0,20.5969,20.615,20.5787,20.615,11600.0
2015-12-17 15:10:00,22.7,22.71,22.69,22.69,9200.0,20.615,20.6241,20.606,20.606,9200.0
2015-12-17 15:15:00,22.69,22.7,22.68,22.69,14800.0,20.606,20.615,20.5969,20.606,14800.0
2015-12-17 15:20:00,22.69,22.69,22.66,22.68,31340.0,20.606,20.606,20.5787,20.5969,31340.0
2015-12-17 15:25:00,22.68,22.7,22.67,22.68,34192.0,20.5969,20.615,20.5878,20.5969,34192.0
2015-12-17 15:30:00,22.67,22.71,22.67,22.71,47152.0,20.5878,20.6241,20.5878,20.6241,47152.0
2015-12-17 15:35:00,22.71,22.72,22.69,22.69,43468.0,20.6241,20.6332,20.606,20.606,43468.0
2015-12-17 15:40:00,22.69,22.7,22.68,22.69,25388.0,20.606,20.615,20.5969,20.606,25388.0
2015-12-17 15:45:00,22.68,22.72,22.67,22.72,59040.0,20.5969,20.6332,20.5878,20.6332,59040.0
2015-12-17 15:50:00,22.71,22.71,22.68,22.7,86048.0,20.6241,20.6241,20.5969,20.615,86048.0
2015-12-17 15:55:00,22.69,22.69,22.63,22.63,114584.0,20.606,20.606,20.5515,20.5515,114584.0
2015-12-18 09:30:00,22.6,22.86,22.6,22.62,240272.0,20.5242,20.7603,20.5242,20.5424,240272.0
2015-12-18 09:35:00,22.6,22.65,22.43,22.46,39960.0,20.5242,20.5696,20.3698,20.3971,39960.0
2015-12-18 09:40:00,22.47,22.57,22.42,22.51,62148.0,20.4062,20.497,20.3608,20.4425,62148.0
2015-12-18 09:45:00,22.54,22.58,22.52,22.54,32036.0,20.4697,20.5061,20.4516,20.4697,32036.0
2015-12-18 09:50:00,22.57,22.57,22.41,22.44,14800.0,20.497,20.497,20.3517,20.3789,14800.0
2015-12-18 09:55:00,22.45,22.46,22.38,22.39,24800.0,20.388,20.3971,20.3244,20.3335,24800.0
2015-12-18 10:00:00,22.38,22.41,22.32,22.34,30000.0,20.3244,20.3517,20.2699,20.2881,30000.0
2015-12-18 10:05:00,22.33,22.34,22.3,22.31,25052.0,20.279,20.2881,20.2518,20.2609,25052.0
2015-12-18 10:10:00,22.3,22.32,22.26,22.31,50832.0,20.2518,20.2699,20.2155,20.2609,50832.0
2015-12-18 10:15:00,22.32,22.33,22.27,22.27,23264.0,20.2699,20.279,20.2245,20.2245,23264.0
2015-12-18 10:20:00,22.28,22.32,22.27,22.29,20948.0,20.2336,20.2699,20.2245,20.2427,20948.0
2015-12-18 10:25:00,22.29,22.31,22.28,22.29,23800.0,20.2427,20.2609,20.2336,20.2427,23800.0
2015-12-18 10:30:00,22.28,22.29,22.23,22.25,44400.0,20.2336,20.2427,20.1882,20.2064,44400.0
2015-12-18 10:35:00,22.25,22.27,22.24,22.24,15612.0,20.2064,20.2245,20.1973,20.1973,15612.0
2015-12-18 10:40:00,22.25,22.25,22.22,22.23,8000.0,20.2064,20.2064,20.1791,20.1882,8000.0
2015-12-18 10:45:00,22.24,22.24,22.21,22.21,12400.0,20.1973,20.1973,20.17,20.17,12400.0
2015-12-18 10:50:00,22.23,22.28,22.23,22.28,11200.0,20.1882,20.2336,20.1882,20.2336,11200.0
2015-12-18 10:55:00,22.28,22.28,22.24,22.27,16004.0,20.2336,20.2336,20.1973,20.2245,16004.0
2015-12-18 11:00:00,22.27,22.3,22.26,22.27,15200.0,20.2245,20.2518,20.2155,20.2245,15200.0
2015-12-18 11:05:00,22.28,22.29,22.27,22.27,7268.0,20.2336,20.2427,20.2245,20.2245,7268.0
2015-12-18 11:10:00,22.27,22.3,22.26,22.29,31600.0,20.2245,20.2518,20.2155,20.2427,31600.0
2015-12-18 11:15:00,22.28,22.29,22.27,22.29,8000.0,20.2336,20.2427,20.2245,20.2427,8000.0
2015-12-18 11:20:00,22.28,22.28,22.25,22.28,20560.0,20.2336,20.2336,20.2064,20.2336,20560.0
2015-12-18 11:25:00,22.29,22.29,22.26,22.26,11744.0,20.2427,20.2427,20.2155,20.2155,11744.0
2015-12-18 11:30:00,22.25,22.28,22.25,22.27,12740.0,20.2064,20.2336,20.2064,20.2245,12740.0
2015-12-18 11:35:00,22.26,22.27,22.25,22.27,10700.0,20.2155,20.2245,20.2064,20.2245,10700.0
2015-12-18 11:40:00,22.28,22.29,22.26,22.27,6400.0,20.2336,20.2427,20.2155,20.2245,6400.0
2015-12-18 11:45:00,22.25,22.27,22.25,22.26,4800.0,20.2064,20.2245,20.2064,20.2155,4800.0
2015-12-18 11:50:00,22.25,22.27,22.25,22.25,6000.0,20.2064,20.2245,20.2064,20.2064,6000.0
2015-12-18 11:55:00,22.25,22.27,22.24,22.24,13800.0,20.2064,20.2245,20.1973,20.1973,13800.0
2015-12-18 12:00:00,22.24,22.24,22.21,22.21,44072.0,20.1973,20.1973,20.17,20.17,44072.0
2015-12-18 12:05:00,22.21,22.23,22.2,22.2,21628.0,20.17,20.1882,20.161,20.161,21628.0
2015-12-18 12:10:00,22.21,22.24,22.2,22.22,16724.0,20.17,20.1973,20.161,20.1791,16724.0
2015-12-18 12:15:00,22.23,22.23,22.16,22.18,9600.0,20.1882,20.1882,20.1246,20.1428,9600.0
2015-12-18 12:20:00,22.16,22.22,22.16,22.19,10760.0,20.1246,20.1791,20.1246,20.1519,10760.0
2015-12-18 12:25:00,22.19,22.19,22.17,22.19,11200.0,20.1519,20.1519,20.1337,20.1519,11200.0
2015-12-18 12:30:00,22.18,22.2,22.17,22.19,19788.0,20.1428,20.161,20.1337,20.1519,19788.0
2015-12-18 12:35:00,22.18,22.19,22.17,22.18,14728.0,20.1428,20.1519,20.1337,20.1428,14728.0
2015-12-18 12:40:00,22.18,22.2,22.18,22.19,5200.0,20.1428,20.161,20.1428,20.1519,5200.0
2015-12-18 12:45:00,22.2,22.21,22.18,22.2,10000.0,20.161,20.17,20.1428,20.161,10000.0
2015-12-18 12:50:00,22.21,22.21,22.18,22.21,12160.0,20.17,20.17,20.1428,20.17,12160.0
2015-12-18 12:55:00,22.22,22.23,22.21,22.21,11592.0,20.1791,20.1882,20.17,20.17,11592.0
2015-12-18 13:00:00,22.21,22.23,22.2,22.2,21500.0,20.17,20.1882,20.161,20.161,21500.0
2015-12-18 13:05:00,22.21,22.25,22.21,22.24,8800.0,20.17,20.2064,20.17,20.1973,8800.0
2015-12-18 13:10:00,22.23,22.23,22.21,22.22,64508.0,20.1882,20.1882,20.17,20.1791,64508.0
2015-12-18 13:15:00,22.22,22.24,22.2,22.2,42992.0,20.1791,20.1973,20.161,20.161,42992.0
2015-12-18 13:20:00,22.21,22.21,22.19,22.2,21092.0,20.17,20.17,20.1519,20.161,21092.0
2015-12-18 13:25:00,22.19,22.21,22.19,22.2,9200.0,20.1519,20.17,20.1519,20.161,9200.0
2015-12-18 13:30:00,22.21,22.22,22.2,22.21,10000.0,20.17,20.1791,20.161,20.17,10000.0
2015-12-18 13:35:00,22.22,22.22,22.19,22.19,8800.0,20.1791,20.1791,20.1519,20.1519,8800.0
2015-12-18 13:40:00,22.19,22.22,22.19,22.21,13200.0,20.1519,20.1791,20.1519,20.17,13200.0
2015-12-18 13:45:00,22.21,22.21,22.19,22.2,12400.0,20.17,20.17,20.1519,20.161,12400.0
2015-12-18 13:50:00,22.2,22.24,22.19,22.24,52736.0,20.161,20.1973,20.1519,20.1973,52736.0
2015-12-18 13:55:00,22.24,22.24,22.2,22.21,46212.0,20.1973,20.1973,20.161,20.17,46212.0
2015-12-18 14:00:00,22.21,22.27,22.21,22.26,25600.0,20.17,20.2245,20.17,20.2155,25600.0
2015-12-18 14:05:00,22.26,22.28,22.25,22.27,20000.0,20.2155,20.2336,20.2064,20.2245,20000.0
2015-12-18 14:10:00,22.27,22.3,22.24,22.25,31484.0,20.2245,20.2518,20.1973,20.2064,31484.0
2015-12-18 14:15:00,22.26,22.26,22.24,22.25,10600.0,20.2155,20.2155,20.1973,20.2064,10600.0
2015-12-18 14:20:00,22.26,22.27,22.25,22.27,24600.0,20.2155,20.2245,20.2064,20.2245,24600.0
2015-12-18 14:25:00,22.28,22.29,22.26,22.29,9556.0,20.2336,20.2427,20.2155,20.2427,9556.0
2015-12-18 14:30:00,22.29,22.29,22.25,22.26,18800.0,20.2427,20.2427,20.2064,20.2155,18800.0
2015-12-18 14:35:00,22.26,22.26,22.22,22.23,34984.0,20.2155,20.2155,20.1791,20.1882,34984.0
2015-12-18 14:40:00,22.23,22.25,22.22,22.23,16288.0,20.1882,20.2064,20.1791,20.1882,16288.0
2015-12-18 14:45:00,22.23,22.24,22.22,22.23,14360.0,20.1882,20.1973,20.1791,20.1882,14360.0
2015-12-18 14:50:00,22.24,22.25,22.23,22.24,10600.0,20.1973,20.2064,20.1882,20.1973,10600.0
2015-12-18 14:55:00,22.24,22.25,22.24,22.24,17600.0,20.1973,20.2064,20.1973,20.1973,17600.0
2015-12-18 15:00:00,22.24,22.25,22.23,22.23,17816.0,20.1973,20.2064,20.1882,20.1882,17816.0
2015-12-18 15:05:00,22.23,22.25,22.22,22.25,12000.0,20.1882,20.2064,20.1791,20.2064,12000.0
2015-12-18 15:10:00,22.26,22.26,22.22,22.23,16848.0,20.2155,20.2155,20.1791,20.1882,16848.0
2015-12-18 15:15:00,22.22,22.23,22.2,22.2,44208.0,20.1791,20.1882,20.161,20.161,44208.0
2015-12-18 15:20:00,22.2,22.2,22.18,22.19,14056.0,20.161,20.161,20.1428,20.1519,14056.0
2015-12-18 15:25:00,22.2,22.23,22.19,22.2,25196.0,20.161,20.1882,20.1519,20.161,25196.0
2015-12-18 15:30:00,22.2,22.23,22.2,22.22,38360.0,20.161,20.1882,20.161,20.1791,38360.0
2015-12-18 15:35:00,22.21,22.24,22.21,22.23,46476.0,20.17,20.1973,20.17,20.1882,46476.0
2015-12-18 15:40:00,22.24,22.24,22.22,22.23,50840.0,20.1973,20.1973,20.1791,20.1882,50840.0
2015-12-18 15:45:00,22.24,22.24,22.2,22.2,102100.0,20.1973,20.1973,20.161,20.161,102100.0
2015-12-18 15:50:00,22.19,22.21,22.16,22.17,97168.0,20.1519,20.17,20.1246,20.1337,97168.0
2015-12-18 15:55:00,22.16,22.18,22.11,22.12,208112.0,20.1246,20.1428,20.0792,20.0883,208112.0
2015-12-21 09:30:00,22.37,22.37,22.15,22.36,38836.0,20.3153,20.3153,20.1156,20.3063,38836.0
2015-12-21 09:35:00,22.37,22.37,22.28,22.3,28084.0,20.3153,20.3153,20.2336,20.2518,28084.0
2015-12-21 09:40:00,22.3,22.33,22.29,22.3,40312.0,20.2518,20.279,20.2427,20.2518,40312.0
2015-12-21 09:45:00,22.3,22.39,22.3,22.36,29192.0,20.2518,20.3335,20.2518,20.3063,29192.0
2015-12-21 09:50:00,22.36,22.39,22.3,22.37,24800.0,20.3063,20.3335,20.2518,20.3153,24800.0
2015-12-21 09:55:00,22.36,22.42,22.36,22.4,22088.0,20.3063,20.3608,20.3063,20.3426,22088.0
2015-12-21 10:00:00,22.4,22.43,22.4,22.41,16520.0,20.3426,20.3698,20.3426,20.3517,16520.0
2015-12-21 10:05:00,22.42,22.43,22.4,22.42,27288.0,20.3608,20.3698,20.3426,20.3608,27288.0
2015-12-21 10:10:00,22.43,22.47,22.41,22.47,46344.0,20.3698,20.4062,20.3517,20.4062,46344.0
2015-12-21 10:15:00,22.46,22.56,22.46,22.5,42432.0,20.3971,20.4879,20.3971,20.4334,42432.0
2015-12-21 10:20:00,22.51,22.55,22.5,22.53,55444.0,20.4425,20.4788,20.4334,20.4607,55444.0
2015-12-21 10:25:00,22.51,22.56,22.51,22.54,54800.0,20.4425,20.4879,20.4425,20.4697,54800.0
2015-12-21 10:30:00,22.52,22.55,22.51,22.51,49888.0,20.4516,20.4788,20.4425,20.4425,49888.0
2015-12-21 10:35:00,22.5,22.53,22.49,22.53,39244.0,20.4334,20.4607,20.4243,20.4607,39244.0
2015-12-21 10:40:00,22.51,22.55,22.51,22.51,14928.0,20.4425,20.4788,20.4425,20.4425,14928.0
2015-12-21 10:45:00,22.5,22.5,22.42,22.42,20176.0,20.4334,20.4334,20.3608,20.3608,20176.0
2015-12-21 10:50:00,22.43,22.45,22.42,22.42,13284.0,20.3698,20.388,20.3608,20.3608,13284.0
2015-12-21 10:55:00,22.42,22.42,22.39,22.4,15600.0,20.3608,20.3608,20.3335,20.3426,15600.0
2015-12-21 11:00:00,22.4,22.42,22.39,22.42,12140.0,20.3426,20.3608,20.3335,20.3608,12140.0
2015-12-21 11:05:00,22.42,22.42,22.38,22.39,13300.0,20.3608,20.3608,20.3244,20.3335,13300.0
2015-12-21 11:10:00,22.39,22.39,22.36,22.38,16200.0,20.3335,20.3335,20.3063,20.3244,16200.0
2015-12-21 11:15:00,22.38,22.39,22.35,22.36,6800.0,20.3244,20.3335,20.2972,20.3063,6800.0
2015-12-21 11:20:00,22.35,22.39,22.35,22.37,9300.0,20.2972,20.3335,20.2972,20.3153,9300.0
2015-12-21 11:25:00,22.36,22.36,22.32,22.35,13200.0,20.3063,20.3063,20.2699,20.2972,13200.0
2015-12-21 11:30:00,22.33,22.33,22.28,22.28,20432.0,20.279,20.279,20.2336,20.2336,20432.0
2015-12-21 11:35:00,22.28,22.3,22.24,22.24,10992.0,20.2336,20.2518,20.1973,20.1973,10992.0
2015-12-21 11:40:00,22.24,22.25,22.24,22.24,14000.0,20.1973,20.2064,20.1973,20.1973,14000.0
2015-12-21 11:45:00,22.25,22.25,22.22,22.24,16924.0,20.2064,20.2064,20.1791,20.1973,16924.0
2015-12-21 11:50:00,22.24,22.25,22.24,22.25,6000.0,20.1973,20.2064,20.1973,20.2064,6000.0
2015-12-21 11:55:00,22.23,22.25,22.22,22.24,18600.0,20.1882,20.2064,20.1791,20.1973,18600.0
2015-12-21 12:00:00,22.24,22.24,22.22,22.22,11200.0,20.1973,20.1973,20.1791,20.1791,11200.0
2015-12-21 12:05:00,22.22,22.24,22.22,22.22,14000.0,20.1791,20.1973,20.1791,20.1791,14000.0
2015-12-21 12:10:00,22.22,22.22,22.21,22.21,11156.0,20.1791,20.1791,20.17,20.17,11156.0
2015-12-21 12:15:00,22.21,22.21,22.16,22.17,13440.0,20.17,20.17,20.1246,20.1337,13440.0
2015-12-21 12:20:00,22.17,22.22,22.16,22.19,24480.0,20.1337,20.1791,20.1246,20.1519,24480.0
2015-12-21 12:25:00,22.18,22.21,22.17,22.21,5600.0,20.1428,20.17,20.1337,20.17,5600.0
2015-12-21 12:30:00,22.21,22.23,22.21,22.23,4400.0,20.17,20.1882,20.17,20.1882,4400.0
2015-12-21 12:35:00,22.23,22.25,22.22,22.22,15200.0,20.1882,20.2064,20.1791,20.1791,15200.0
2015-12-21 12:40:00,22.22,22.26,22.22,22.25,7400.0,20.1791,20.2155,20.1791,20.2064,7400.0
2015-12-21 12:45:00,22.26,22.3,22.25,22.29,39092.0,20.2155,20.2518,20.2064,20.2427,39092.0
2015-12-21 12:50:00,22.29,22.31,22.26,22.26,67956.0,20.2427,20.2609,20.2155,20.2155,67956.0
2015-12-21 12:55:00,22.27,22.29,22.26,22.26,11248.0,20.2245,20.2427,20.2155,20.2155,11248.0
2015-12-21 13:00:00,22.26,22.29,22.26,22.27,12680.0,20.2155,20.2427,20.2155,20.2245,12680.0
2015-12-21 13:05:00,22.27,22.28,22.26,22.28,16920.0,20.2245,20.2336,20.2155,20.2336,16920.0
2015-12-21 13:10:00,22.28,22.28,22.25,22.25,11600.0,20.2336,20.2336,20.2064,20.2064,11600.0
2015-12-21 13:15:00,22.27,22.27,22.24,22.24,8900.0,20.2245,20.2245,20.1973,20.1973,8900.0
2015-12-21 13:20:00,22.24,22.27,22.24,22.27,6000.0,20.1973,20.2245,20.1973,20.2245,6000.0
2015-12-21 13:25:00,22.27,22.27,22.25,22.25,8000.0,20.2245,20.2245,20.2064,20.2064,8000.0
2015-12-21 13:30:00,22.25,22.29,22.25,22.28,22392.0,20.2064,20.2427,20.2064,20.2336,22392.0
2015-12-21 13:35:00,22.29,22.29,22.25,22.25,30460.0,20.2427,20.2427,20.2064,20.2064,30460.0
2015-12-21 13:40:00,22.25,22.28,22.25,22.25,24744.0,20.2064,20.2336,20.2064,20.2064,24744.0
2015-12-21 13:45:00,22.25,22.27,22.25,22.25,16084.0,20.2064,20.2245,20.2064,20.2064,16084.0
2015-12-21 13:50:00,22.26,22.28,22.25,22.27,8400.0,20.2155,20.2336,20.2064,20.2245,8400.0
2015-12-21 13:55:00,22.27,22.27,22.26,22.26,10400.0,20.2245,20.2245,20.2155,20.2155,10400.0
2015-12-21 14:00:00,22.26,22.27,22.25,22.26,18400.0,20.2155,20.2245,20.2064,20.2155,18400.0
2015-12-21 14:05:00,22.26,22.26,22.25,22.26,14216.0,20.2155,20.2155,20.2064,20.2155,14216.0
2015-12-21 14:10:00,22.25,22.25,22.22,22.23,28264.0,20.2064,20.2064,20.1791,20.1882,28264.0
2015-12-21 14:15:00,22.22,22.22,22.2,22.2,17176.0,20.1791,20.1791,20.161,20.161,17176.0
2015-12-21 14:20:00,22.19,22.2,22.18,22.2,12800.0,20.1519,20.161,20.1428,20.161,12800.0
2015-12-21 14:25:00,22.2,22.23,22.19,22.22,25448.0,20.161,20.1882,20.1519,20.1791,25448.0
2015-12-21 14:30:00,22.22,22.25,22.21,22.24,52360.0,20.1791,20.2064,20.17,20.1973,52360.0
2015-12-21 14:35:00,22.24,22.27,22.24,22.25,25188.0,20.1973,20.2245,20.1973,20.2064,25188.0
2015-12-21 14:40:00,22.26,22.28,22.25,22.26,22400.0,20.2155,20.2336,20.2064,20.2155,22400.0
2015-12-21 14:45:00,22.27,22.29,22.26,22.28,19280.0,20.2245,20.2427,20.2155,20.2336,19280.0
2015-12-21 14:50:00,22.27,22.29,22.26,22.27,13420.0,20.2245,20.2427,20.2155,20.2245,13420.0
2015-12-21 14:55:00,22.26,22.29,22.26,22.29,18400.0,20.2155,20.2427,20.2155,20.2427,18400.0
2015-12-21 15:00:00,22.27,22.28,22.25,22.27,13528.0,20.2245,20.2336,20.2064,20.2245,13528.0
2015-12-21 15:05:00,22.27,22.28,22.22,22.23,36256.0,20.2245,20.2336,20.1791,20.1882,36256.0
2015-12-21 15:10:00,22.23,22.26,22.22,22.25,41592.0,20.1882,20.2155,20.1791,20.2064,41592.0
2015-12-21 15:15:00,22.24,22.24,22.18,22.19,27936.0,20.1973,20.1973,20.1428,20.1519,27936.0
2015-12-21 15:20:00,22.19,22.19,22.17,22.18,23644.0,20.1519,20.1519,20.1337,20.1428,23644.0
2015-12-21 15:25:00,22.17,22.21,22.17,22.2,16800.0,20.1337,20.17,20.1337,20.161,16800.0
2015-12-21 15:30:00,22.21,22.25,22.21,22.25,18688.0,20.17,20.2064,20.17,20.2064,18688.0
2015-12-21 15:35:00,22.24,22.28,22.24,22.25,34152.0,20.1973,20.2336,20.1973,20.2064,34152.0
2015-12-21 15:40:00,22.25,22.28,22.24,22.25,67516.0,20.2064,20.2336,20.1973,20.2064,67516.0
2015-12-21 15:45:00,22.26,22.3,22.26,22.3,76372.0,20.2155,20.2518,20.2155,20.2518,76372.0
2015-12-21 15:50:00,22.3,22.33,22.29,22.32,74700.0,20.2518,20.279,20.2427,20.2699,74700.0
2015-12-21 15:55:00,22.33,22.34,22.3,22.3,189676.0,20.279,20.2881,20.2518,20.2518,189676.0
2015-12-22 09:30:00,22.93,23.09,22.43,22.66,220628.0,20.8239,20.9692,20.3698,20.5787,220628.0
2015-12-22 09:35:00,22.63,22.72,22.36,22.59,87304.0,20.5515,20.6332,20.3063,20.5151,87304.0
2015-12-22 09:40:00,22.59,22.82,22.59,22.76,67848.0,20.5151,20.724,20.5151,20.6695,67848.0
2015-12-22 09:45:00,22.81,22.86,22.75,22.81,59180.0,20.7149,20.7603,20.6604,20.7149,59180.0
2015-12-22 09:50:00,22.81,22.87,22.75,22.8,39988.0,20.7149,20.7694,20.6604,20.7059,39988.0
2015-12-22 09:55:00,22.84,22.91,22.81,22.88,42024.0,20.7422,20.8057,20.7149,20.7785,42024.0
2015-12-22 10:00:00,22.88,22.88,22.84,22.85,30212.0,20.7785,20.7785,20.7422,20.7513,30212.0
2015-12-22 10:05:00,22.85,22.88,22.81,22.87,64536.0,20.7513,20.7785,20.7149,20.7694,64536.0
2015-12-22 10:10:00,22.88,22.88,22.81,22.83,81732.0,20.7785,20.7785,20.7149,20.7331,81732.0
2015-12-22 10:15:00,22.81,22.85,22.75,22.8,34800.0,20.7149,20.7513,20.6604,20.7059,34800.0
2015-12-22 10:20:00,22.79,22.83,22.77,22.82,22380.0,20.6968,20.7331,20.6786,20.724,22380.0
2015-12-22 10:25:00,22.83,22.83,22.77,22.77,38096.0,20.7331,20.7331,20.6786,20.6786,38096.0
2015-12-22 10:30:00,22.77,22.77,22.69,22.72,32200.0,20.6786,20.6786,20.606,20.6332,32200.0
2015-12-22 10:35:00,22.71,22.77,22.71,22.75,45920.0,20.6241,20.6786,20.6241,20.6604,45920.0
2015-12-22 10:40:00,22.75,22.77,22.71,22.71,36092.0,20.6604,20.6786,20.6241,20.6241,36092.0
2015-12-22 10:45:00,22.71,22.78,22.71,22.75,41760.0,20.6241,20.6877,20.6241,20.6604,41760.0
2015-12-22 10:50:00,22.74,22.77,22.74,22.77,22400.0,20.6514,20.6786,20.6514,20.6786,22400.0
2015-12-22 10:55:00,22.76,22.77,22.73,22.74,33236.0,20.6695,20.6786,20.6423,20.6514,33236.0
2015-12-22 11:00:00,22.74,22.75,22.71,22.75,30000.0,20.6514,20.6604,20.6241,20.6604,30000.0
2015-12-22 11:05:00,22.75,22.76,22.73,22.75,36308.0,20.6604,20.6695,20.6423,20.6604,36308.0
2015-12-22 11:10:00,22.76,22.76,22.73,22.74,30800.0,20.6695,20.6695,20.6423,20.6514,30800.0
2015-12-22 11:15:00,22.73,22.74,22.66,22.69,36100.0,20.6423,20.6514,20.5787,20.606,36100.0
2015-12-22 11:20:00,22.7,22.72,22.7,22.71,12000.0,20.615,20.6332,20.615,20.6241,12000.0
2015-12-22 11:25:00,22.71,22.72,22.63,22.63,27980.0,20.6241,20.6332,20.5515,20.5515,27980.0
2015-12-22 11:30:00,22.64,22.65,22.6,22.6,23228.0,20.5605,20.5696,20.5242,20.5242,23228.0
2015-12-22 11:35:00,22.6,22.65,22.58,22.62,37452.0,20.5242,20.5696,20.5061,20.5424,37452.0
2015-12-22 11:40:00,22.64,22.68,22.64,22.64,30400.0,20.5605,20.5969,20.5605,20.5605,30400.0
2015-12-22 11:45:00,22.64,22.66,22.58,22.58,34800.0,20.5605,20.5787,20.5061,20.5061,34800.0
2015-12-22 11:50:00,22.6,22.61,22.59,22.61,30000.0,20.5242,20.5333,20.5151,20.5333,30000.0
2015-12-22 11:55:00,22.59,22.63,22.59,22.63,30328.0,20.5151,20.5515,20.5151,20.5515,30328.0
2015-12-22 12:00:00,22.63,22.66,22.61,22.65,14800.0,20.5515,20.5787,20.5333,20.5696,14800.0
2015-12-22 12:05:00,22.65,22.72,22.65,22.68,47332.0,20.5696,20.6332,20.5696,20.5969,47332.0
2015-12-22 12:10:00,22.68,22.69,22.66,22.69,18380.0,20.5969,20.606,20.5787,20.606,18380.0
2015-12-22 12:15:00,22.68,22.71,22.68,22.68,29488.0,20.5969,20.6241,20.5969,20.5969,29488.0
2015-12-22 12:20:00,22.68,22.68,22.64,22.64,12800.0,20.5969,20.5969,20.5605,20.5605,12800.0
2015-12-22 12:25:00,22.66,22.67,22.65,22.66,21600.0,20.5787,20.5878,20.5696,20.5787,21600.0
2015-12-22 12:30:00,22.65,22.66,22.65,22.66,11204.0,20.5696,20.5787,20.5696,20.5787,11204.0
2015-12-22 12:35:00,22.66,22.67,22.64,22.64,27788.0,20.5787,20.5878,20.5605,20.5605,27788.0
2015-12-22 12:40:00,22.65,22.66,22.65,22.66,10000.0,20.5696,20.5787,20.5696,20.5787,10000.0
2015-12-22 12:45:00,22.65,22.67,22.65,22.65,15948.0,20.5696,20.5878,20.5696,20.5696,15948.0
2015-12-22 12:50:00,22.66,22.67,22.61,22.64,26400.0,20.5787,20.5878,20.5333,20.5605,26400.0
2015-12-22 12:55:00,22.62,22.64,22.59,22.62,30024.0,20.5424,20.5605,20.5151,20.5424,30024.0
2015-12-22 13:00:00,22.63,22.68,22.63,22.68,39280.0,20.5515,20.5969,20.5515,20.5969,39280.0
2015-12-22 13:05:00,22.67,22.7,22.67,22.67,23200.0,20.5878,20.615,20.5878,20.5878,23200.0
2015-12-22 13:10:00,22.68,22.68,22.67,22.68,5200.0,20.5969,20.5969,20.5878,20.5969,5200.0
2015-12-22 13:15:00,22.68,22.7,22.67,22.68,19000.0,20.5969,20.615,20.5878,20.5969,19000.0
2015-12-22 13:20:00,22.7,22.7,22.68,22.68,5600.0,20.615,20.615,20.5969,20.5969,5600.0
2015-12-22 13:25:00,22.7,22.74,22.69,22.74,17932.0,20.615,20.6514,20.606,20.6514,17932.0
2015-12-22 13:30:00,22.75,22.75,22.71,22.73,22012.0,20.6604,20.6604,20.6241,20.6423,22012.0
2015-12-22 13:35:00,22.73,22.74,22.72,22.74,8400.0,20.6423,20.6514,20.6332,20.6514,8400.0
2015-12-22 13:40:00,22.73,22.74,22.73,22.74,6400.0,20.6423,20.6514,20.6423,20.6514,6400.0
2015-12-22 13:45:00,22.74,22.75,22.73,22.75,23200.0,20.6514,20.6604,20.6423,20.6604,23200.0
2015-12-22 13:50:00,22.75,22.76,22.74,22.75,27412.0,20.6604,20.6695,20.6514,20.6604,27412.0
2015-12-22 13:55:00,22.75,22.78,22.75,22.77,19088.0,20.6604,20.6877,20.6604,20.6786,19088.0
2015-12-22 14:00:00,22.78,22.78,22.76,22.77,20040.0,20.6877,20.6877,20.6695,20.6786,20040.0
2015-12-22 14:05:00,22.77,22.79,22.76,22.76,27600.0,20.6786,20.6968,20.6695,20.6695,27600.0
2015-12-22 14:10:00,22.77,22.79,22.77,22.78,16936.0,20.6786,20.6968,20.6786,20.6877,16936.0
2015-12-22 14:15:00,22.78,22.78,22.76,22.76,28268.0,20.6877,20.6877,20.6695,20.6695,28268.0
2015-12-22 14:20:00,22.78,22.78,22.73,22.73,26400.0,20.6877,20.6877,20.6423,20.6423,26400.0
2015-12-22 14:25:00,22.73,22.75,22.73,22.75,16200.0,20.6423,20.6604,20.6423,20.6604,16200.0
2015-12-22 14:30:00,22.75,22.77,22.72,22.73,28568.0,20.6604,20.6786,20.6332,20.6423,28568.0
2015-12-22 14:35:00,22.73,22.73,22.72,22.73,13200.0,20.6423,20.6423,20.6332,20.6423,13200.0
2015-12-22 14:40:00,22.73,22.74,22.72,22.74,14800.0,20.6423,20.6514,20.6332,20.6514,14800.0
2015-12-22 14:45:00,22.74,22.78,22.73,22.78,22092.0,20.6514,20.6877,20.6423,20.6877,22092.0
2015-12-22 14:50:00,22.78,22.79,22.76,22.76,23984.0,20.6877,20.6968,20.6695,20.6695,23984.0
2015-12-22 14:55:00,22.77,22.79,22.75,22.76,40720.0,20.6786,20.6968,20.6604,20.6695,40720.0
2015-12-22 15:00:00,22.77,22.79,22.77,22.78,41296.0,20.6786,20.6968,20.6786,20.6877,41296.0
2015-12-22 15:05:00,22.78,22.79,22.77,22.77,22400.0,20.6877,20.6968,20.6786,20.6786,22400.0
2015-12-22 15:10:00,22.77,22.84,22.77,22.81,75752.0,20.6786,20.7422,20.6786,20.7149,75752.0
2015-12-22 15:15:00,22.81,22.85,22.81,22.83,52000.0,20.7149,20.7513,20.7149,20.7331,52000.0
2015-12-22 15:20:00,22.83,22.85,22.81,22.82,32800.0,20.7331,20.7513,20.7149,20.724,32800.0
2015-12-22 15:25:00,22.81,22.85,22.81,22.85,72428.0,20.7149,20.7513,20.7149,20.7513,72428.0
2015-12-22 15:30:00,22.85,22.87,22.84,22.85,89788.0,20.7513,20.7694,20.7422,20.7513,89788.0
2015-12-22 15:35:00,22.85,22.86,22.81,22.82,82232.0,20.7513,20.7603,20.7149,20.724,82232.0
2015-12-22 15:40:00,22.81,22.82,22.77,22.78,58652.0,20.7149,20.724,20.6786,20.6877,58652.0
2015-12-22 15:45:00,22.78,22.78,22.74,22.76,127424.0,20.6877,20.6877,20.6514,20.6695,127424.0
2015-12-22 15:50:00,22.76,22.79,22.75,22.79,136812.0,20.6695,20.6968,20.6604,20.6968,136812.0
2015-12-22 15:55:00,22.79,22.81,22.77,22.79,154440.0,20.6968,20.7149,20.6786,20.6968,154440.0
2015-12-23 09:30:00,22.92,22.92,22.88,22.91,29312.0,20.8148,20.8148,20.7785,20.8057,29312.0
2015-12-23 09:35:00,22.92,22.92,22.85,22.85,23480.0,20.8148,20.8148,20.7513,20.7513,23480.0
2015-12-23 09:40:00,22.87,22.92,22.85,22.89,9596.0,20.7694,20.8148,20.7513,20.7876,9596.0
2015-12-23 09:45:00,22.91,22.94,22.9,22.94,4104.0,20.8057,20.833,20.7967,20.833,4104.0
2015-12-23 09:50:00,22.93,22.95,22.91,22.94,15188.0,20.8239,20.8421,20.8057,20.833,15188.0
2015-12-23 09:55:00,22.93,22.94,22.89,22.89,6972.0,20.8239,20.833,20.7876,20.7876,6972.0
2015-12-23 10:00:00,22.91,22.97,22.91,22.97,8964.0,20.8057,20.8602,20.8057,20.8602,8964.0
2015-12-23 10:05:00,22.96,22.98,22.93,22.93,28092.0,20.8512,20.8693,20.8239,20.8239,28092.0
2015-12-23 10:10:00,22.94,22.94,22.89,22.89,11368.0,20.833,20.833,20.7876,20.7876,11368.0
2015-12-23 10:15:00,22.9,22.92,22.9,22.91,22056.0,20.7967,20.8148,20.7967,20.8057,22056.0
2015-12-23 10:20:00,22.9,22.91,22.86,22.87,16708.0,20.7967,20.8057,20.7603,20.7694,16708.0
2015-12-23 10:25:00,22.85,22.85,22.82,22.82,6000.0,20.7513,20.7513,20.724,20.724,6000.0
2015-12-23 10:30:00,22.84,22.86,22.81,22.83,19600.0,20.7422,20.7603,20.7149,20.7331,19600.0
2015-12-23 10:35:00,22.83,22.83,22.81,22.81,8524.0,20.7331,20.7331,20.7149,20.7149,8524.0
2015-12-23 10:40:00,22.82,22.84,22.8,22.82,13200.0,20.724,20.7422,20.7059,20.724,13200.0
2015-12-23 10:45:00,22.84,22.84,22.84,22.84,800.0,20.7422,20.7422,20.7422,20.7422,800.0
2015-12-23 10:50:00,22.84,22.85,22.84,22.84,9100.0,20.7422,20.7513,20.7422,20.7422,9100.0
2015-12-23 10:55:00,22.85,22.91,22.84,22.91,14800.0,20.7513,20.8057,20.7422,20.8057,14800.0
2015-12-23 11:00:00,22.91,22.91,22.89,22.9,15000.0,20.8057,20.8057,20.7876,20.7967,15000.0
2015-12-23 11:05:00,22.9,22.91,22.89,22.89,14400.0,20.7967,20.8057,20.7876,20.7876,14400.0
2015-12-23 11:10:00,22.9,22.9,22.86,22.86,37380.0,20.7967,20.7967,20.7603,20.7603,37380.0
2015-12-23 11:15:00,22.86,22.89,22.86,22.89,46000.0,20.7603,20.7876,20.7603,20.7876,46000.0
2015-12-23 11:20:00,22.88,22.88,22.86,22.86,15560.0,20.7785,20.7785,20.7603,20.7603,15560.0
2015-12-23 11:25:00,22.87,22.87,22.86,22.87,12536.0,20.7694,20.7694,20.7603,20.7694,12536.0
2015-12-23 11:30:00,22.87,22.88,22.86,22.88,24000.0,20.7694,20.7785,20.7603,20.7785,24000.0
2015-12-23 11:35:00,22.87,22.87,22.83,22.83,20048.0,20.7694,20.7694,20.7331,20.7331,20048.0
2015-12-23 11:40:00,22.83,22.85,22.82,22.85,15288.0,20.7331,20.7513,20.724,20.7513,15288.0
2015-12-23 11:45:00,22.85,22.86,22.85,22.85,15788.0,20.7513,20.7603,20.7513,20.7513,15788.0
2015-12-23 11:50:00,22.85,22.85,22.82,22.82,19800.0,20.7513,20.7513,20.724,20.724,19800.0
2015-12-23 11:55:00,22.83,22.83,22.8,22.81,28400.0,20.7331,20.7331,20.7059,20.7149,28400.0
2015-12-23 12:00:00,22.81,22.82,22.79,22.8,10400.0,20.7149,20.724,20.6968,20.7059,10400.0
2015-12-23 12:05:00,22.8,22.82,22.79,22.82,14000.0,20.7059,20.724,20.6968,20.724,14000.0
2015-12-23 12:10:00,22.82,22.84,22.79,22.79,32976.0,20.724,20.7422,20.6968,20.6968,32976.0
2015-12-23 12:15:00,22.8,22.82,22.79,22.8,16000.0,20.7059,20.724,20.6968,20.7059,16000.0
2015-12-23 12:20:00,22.81,22.84,22.81,22.82,13580.0,20.7149,20.7422,20.7149,20.724,13580.0
2015-12-23 12:25:00,22.82,22.82,22.8,22.81,8800.0,20.724,20.724,20.7059,20.7149,8800.0
2015-12-23 12:30:00,22.79,22.8,22.79,22.8,1600.0,20.6968,20.7059,20.6968,20.7059,1600.0
2015-12-23 12:35:00,22.81,22.86,22.81,22.85,16800.0,20.7149,20.7603,20.7149,20.7513,16800.0
2015-12-23 12:40:00,22.84,22.85,22.84,22.85,5200.0,20.7422,20.7513,20.7422,20.7513,5200.0
2015-12-23 12:45:00,22.85,22.87,22.85,22.87,2800.0,20.7513,20.7694,20.7513,20.7694,2800.0
2015-12-23 12:50:00,22.87,22.88,22.87,22.88,11200.0,20.7694,20.7785,20.7694,20.7785,11200.0
2015-12-23 12:55:00,22.88,22.91,22.88,22.9,8400.0,20.7785,20.8057,20.7785,20.7967,8400.0
2015-12-23 13:00:00,22.9,22.93,22.89,22.89,5600.0,20.7967,20.8239,20.7876,20.7876,5600.0
2015-12-23 13:05:00,22.89,22.89,22.88,22.88,8000.0,20.7876,20.7876,20.7785,20.7785,8000.0
2015-12-23 13:10:00,22.89,22.89,22.88,22.88,9896.0,20.7876,20.7876,20.7785,20.7785,9896.0
2015-12-23 13:15:00,22.88,22.88,22.86,22.86,7068.0,20.7785,20.7785,20.7603,20.7603,7068.0
2015-12-23 13:20:00,22.86,22.87,22.86,22.86,6800.0,20.7603,20.7694,20.7603,20.7603,6800.0
2015-12-23 13:25:00,22.87,22.87,22.85,22.85,4000.0,20.7694,20.7694,20.7513,20.7513,4000.0
2015-12-23 13:30:00,22.87,22.87,22.86,22.86,4700.0,20.7694,20.7694,20.7603,20.7603,4700.0
2015-12-23 13:35:00,22.85,22.85,22.82,22.82,7600.0,20.7513,20.7513,20.724,20.724,7600.0
2015-12-23 13:40:00,22.81,22.84,22.81,22.83,6400.0,20.7149,20.7422,20.7149,20.7331,6400.0
2015-12-23 13:45:00,22.84,22.86,22.84,22.85,10000.0,20.7422,20.7603,20.7422,20.7513,10000.0
2015-12-23 13:50:00,22.85,22.86,22.84,22.86,7200.0,20.7513,20.7603,20.7422,20.7603,7200.0
2015-12-23 13:55:00,22.86,22.86,22.85,22.86,8400.0,20.7603,20.7603,20.7513,20.7603,8400.0
2015-12-23 14:00:00,22.86,22.86,22.84,22.84,13880.0,20.7603,20.7603,20.7422,20.7422,13880.0
2015-12-23 14:05:00,22.84,22.85,22.83,22.83,34400.0,20.7422,20.7513,20.7331,20.7331,34400.0
2015-12-23 14:10:00,22.83,22.85,22.83,22.84,29404.0,20.7331,20.7513,20.7331,20.7422,29404.0
2015-12-23 14:15:00,22.85,22.85,22.82,22.83,6840.0,20.7513,20.7513,20.724,20.7331,6840.0
2015-12-23 14:20:00,22.83,22.85,22.83,22.84,5200.0,20.7331,20.7513,20.7331,20.7422,5200.0
2015-12-23 14:25:00,22.83,22.84,22.82,22.82,24356.0,20.7331,20.7422,20.724,20.724,24356.0
2015-12-23 14:30:00,22.81,22.82,22.81,22.81,35400.0,20.7149,20.724,20.7149,20.7149,35400.0
2015-12-23 14:35:00,22.81,22.84,22.81,22.84,19292.0,20.7149,20.7422,20.7149,20.7422,19292.0
2015-12-23 14:40:00,22.84,22.85,22.83,22.84,10800.0,20.7422,20.7513,20.7331,20.7422,10800.0
2015-12-23 14:45:00,22.84,22.85,22.84,22.84,38320.0,20.7422,20.7513,20.7422,20.7422,38320.0
2015-12-23 14:50:00,22.84,22.85,22.83,22.84,18400.0,20.7422,20.7513,20.7331,20.7422,18400.0
2015-12-23 14:55:00,22.84,22.84,22.82,22.83,6984.0,20.7422,20.7422,20.724,20.7331,6984.0
2015-12-23 15:00:00,22.83,22.84,22.82,22.82,34776.0,20.7331,20.7422,20.724,20.724,34776.0
2015-12-23 15:05:00,22.81,22.82,22.81,22.82,24000.0,20.7149,20.724,20.7149,20.724,24000.0
2015-12-23 15:10:00,22.81,22.83,22.8,22.8,16192.0,20.7149,20.7331,20.7059,20.7059,16192.0
2015-12-23 15:15:00,22.8,22.84,22.8,22.84,6400.0,20.7059,20.7422,20.7059,20.7422,6400.0
2015-12-23 15:20:00,22.84,22.84,22.83,22.83,26800.0,20.7422,20.7422,20.7331,20.7331,26800.0
2015-12-23 15:25:00,22.83,22.84,22.82,22.83,21920.0,20.7331,20.7422,20.724,20.7331,21920.0
2015-12-23 15:30:00,22.83,22.83,22.82,22.83,25356.0,20.7331,20.7331,20.724,20.7331,25356.0
2015-12-23 15:35:00,22.83,22.84,22.81,22.84,27600.0,20.7331,20.7422,20.7149,20.7422,27600.0
2015-12-23 15:40:00,22.84,22.85,22.83,22.84,39108.0,20.7422,20.7513,20.7331,20.7422,39108.0
2015-12-23 15:45:00,22.85,22.85,22.84,22.85,45944.0,20.7513,20.7513,20.7422,20.7513,45944.0
2015-12-23 15:50:00,22.85,22.89,22.84,22.89,38632.0,20.7513,20.7876,20.7422,20.7876,38632.0
2015-12-23 15:55:00,22.89,22.9,22.86,22.88,81204.0,20.7876,20.7967,20.7603,20.7785,81204.0
2015-12-24 09:30:00,22.8,22.84,22.75,22.77,67384.0,20.7059,20.7422,20.6604,20.6786,67384.0
2015-12-24 09:35:00,22.83,22.84,22.81,22.82,13704.0,20.7331,20.7422,20.7149,20.724,13704.0
2015-12-24 09:40:00,22.82,22.85,22.81,22.83,39224.0,20.724,20.7513,20.7149,20.7331,39224.0
2015-12-24 09:45:00,22.82,22.82,22.77,22.77,20200.0,20.724,20.724,20.6786,20.6786,20200.0
2015-12-24 09:50:00,22.77,22.82,22.75,22.75,27344.0,20.6786,20.724,20.6604,20.6604,27344.0
2015-12-24 09:55:00,22.75,22.79,22.74,22.76,49600.0,20.6604,20.6968,20.6514,20.6695,49600.0
2015-12-24 10:00:00,22.77,22.79,22.76,22.77,58672.0,20.6786,20.6968,20.6695,20.6786,58672.0
2015-12-24 10:05:00,22.77,22.82,22.77,22.82,17144.0,20.6786,20.724,20.6786,20.724,17144.0
2015-12-24 10:10:00,22.83,22.84,22.83,22.84,20000.0,20.7331,20.7422,20.7331,20.7422,20000.0
2015-12-24 10:15:00,22.85,22.85,22.84,22.85,33360.0,20.7513,20.7513,20.7422,20.7513,33360.0
2015-12-24 10:20:00,22.86,22.86,22.82,22.82,11200.0,20.7603,20.7603,20.724,20.724,11200.0
2015-12-24 10:25:00,22.82,22.82,22.78,22.79,9600.0,20.724,20.724,20.6877,20.6968,9600.0
2015-12-24 10:30:00,22.8,22.81,22.79,22.8,10400.0,20.7059,20.7149,20.6968,20.7059,10400.0
2015-12-24 10:35:00,22.8,22.82,22.8,22.82,8000.0,20.7059,20.724,20.7059,20.724,8000.0
2015-12-24 10:40:00,22.83,22.85,22.82,22.85,14400.0,20.7331,20.7513,20.724,20.7513,14400.0
2015-12-24 10:45:00,22.84,22.84,22.83,22.84,13880.0,20.7422,20.7422,20.7331,20.7422,13880.0
2015-12-24 10:50:00,22.84,22.85,22.84,22.85,12000.0,20.7422,20.7513,20.7422,20.7513,12000.0
2015-12-24 10:55:00,22.84,22.86,22.84,22.86,10880.0,20.7422,20.7603,20.7422,20.7603,10880.0
2015-12-24 11:00:00,22.86,22.87,22.86,22.86,19200.0,20.7603,20.7694,20.7603,20.7603,19200.0
2015-12-24 11:05:00,22.86,22.86,22.85,22.85,4128.0,20.7603,20.7603,20.7513,20.7513,4128.0
2015-12-24 11:10:00,22.85,22.86,22.85,22.86,5600.0,20.7513,20.7603,20.7513,20.7603,5600.0
2015-12-24 11:15:00,22.85,22.86,22.8,22.8,23464.0,20.7513,20.7603,20.7059,20.7059,23464.0
2015-12-24 11:20:00,22.8,22.82,22.79,22.8,11200.0,20.7059,20.724,20.6968,20.7059,11200.0
2015-12-24 11:25:00,22.8,22.82,22.8,22.81,21392.0,20.7059,20.724,20.7059,20.7149,21392.0
2015-12-24 11:30:00,22.81,22.81,22.79,22.79,8000.0,20.7149,20.7149,20.6968,20.6968,8000.0
2015-12-24 11:35:00,22.79,22.79,22.79,22.79,5600.0,20.6968,20.6968,20.6968,20.6968,5600.0
2015-12-24 11:40:00,22.79,22.79,22.77,22.79,38400.0,20.6968,20.6968,20.6786,20.6968,38400.0
2015-12-24 11:45:00,22.78,22.82,22.78,22.82,20800.0,20.6877,20.724,20.6877,20.724,20800.0
2015-12-24 11:50:00,22.82,22.82,22.79,22.79,24024.0,20.724,20.724,20.6968,20.6968,24024.0
2015-12-24 11:55:00,22.79,22.86,22.79,22.86,40800.0,20.6968,20.7603,20.6968,20.7603,40800.0
2015-12-24 12:00:00,22.86,22.87,22.86,22.86,19200.0,20.7603,20.7694,20.7603,20.7603,19200.0
2015-12-24 12:05:00,22.86,22.88,22.86,22.87,8152.0,20.7603,20.7785,20.7603,20.7694,8152.0
2015-12-24 12:10:00,22.87,22.89,22.87,22.89,14400.0,20.7694,20.7876,20.7694,20.7876,14400.0
2015-12-24 12:15:00,22.89,22.91,22.89,22.91,24000.0,20.7876,20.8057,20.7876,20.8057,24000.0
2015-12-24 12:20:00,22.92,22.94,22.9,22.93,17600.0,20.8148,20.833,20.7967,20.8239,17600.0
2015-12-24 12:25:00,22.94,22.94,22.92,22.93,47456.0,20.833,20.833,20.8148,20.8239,47456.0
2015-12-24 12:30:00,22.92,22.96,22.92,22.96,23600.0,20.8148,20.8512,20.8148,20.8512,23600.0
2015-12-24 12:35:00,22.96,22.97,22.95,22.97,32000.0,20.8512,20.8602,20.8421,20.8602,32000.0
2015-12-24 12:40:00,22.97,22.98,22.95,22.95,125904.0,20.8602,20.8693,20.8421,20.8421,125904.0
2015-12-24 12:45:00,22.97,22.97,22.95,22.95,24000.0,20.8602,20.8602,20.8421,20.8421,24000.0
2015-12-24 12:50:00,22.96,22.96,22.92,22.92,32720.0,20.8512,20.8512,20.8148,20.8148,32720.0
2015-12-24 12:55:00,22.91,22.92,22.88,22.89,77008.0,20.8057,20.8148,20.7785,20.7876,77008.0
2015-12-28 09:30:00,22.81,22.81,22.64,22.8,23564.0,20.7149,20.7149,20.5605,20.7059,23564.0
2015-12-28 09:35:00,22.73,22.83,22.73,22.83,8440.0,20.6423,20.7331,20.6423,20.7331,8440.0
2015-12-28 09:40:00,22.82,22.84,22.77,22.84,15320.0,20.724,20.7422,20.6786,20.7422,15320.0
2015-12-28 09:45:00,22.84,22.84,22.8,22.81,25800.0,20.7422,20.7422,20.7059,20.7149,25800.0
2015-12-28 09:50:00,22.8,22.83,22.76,22.82,48028.0,20.7059,20.7331,20.6695,20.724,48028.0
2015-12-28 09:55:00,22.82,22.86,22.81,22.86,6400.0,20.724,20.7603,20.7149,20.7603,6400.0
2015-12-28 10:00:00,22.85,22.86,22.74,22.74,14396.0,20.7513,20.7603,20.6514,20.6514,14396.0
2015-12-28 10:05:00,22.74,22.77,22.74,22.77,4000.0,20.6514,20.6786,20.6514,20.6786,4000.0
2015-12-28 10:10:00,22.76,22.76,22.74,22.74,16000.0,20.6695,20.6695,20.6514,20.6514,16000.0
2015-12-28 10:15:00,22.73,22.75,22.73,22.75,4272.0,20.6423,20.6604,20.6423,20.6604,4272.0
2015-12-28 10:20:00,22.75,22.79,22.75,22.78,8600.0,20.6604,20.6968,20.6604,20.6877,8600.0
2015-12-28 10:25:00,22.78,22.81,22.77,22.81,7792.0,20.6877,20.7149,20.6786,20.7149,7792.0
2015-12-28 10:30:00,22.8,22.8,22.77,22.77,9200.0,20.7059,20.7059,20.6786,20.6786,9200.0
2015-12-28 10:35:00,22.77,22.77,22.72,22.73,7400.0,20.6786,20.6786,20.6332,20.6423,7400.0
2015-12-28 10:40:00,22.72,22.74,22.72,22.74,5600.0,20.6332,20.6514,20.6332,20.6514,5600.0
2015-12-28 10:45:00,22.77,22.77,22.73,22.73,7000.0,20.6786,20.6786,20.6423,20.6423,7000.0
2015-12-28 10:50:00,22.74,22.75,22.72,22.73,14876.0,20.6514,20.6604,20.6332,20.6423,14876.0
2015-12-28 10:55:00,22.72,22.73,22.72,22.73,5200.0,20.6332,20.6423,20.6332,20.6423,5200.0
2015-12-28 11:00:00,22.74,22.78,22.73,22.78,9356.0,20.6514,20.6877,20.6423,20.6877,9356.0
2015-12-28 11:05:00,22.77,22.79,22.77,22.79,4000.0,20.6786,20.6968,20.6786,20.6968,4000.0
2015-12-28 11:10:00,22.78,22.83,22.78,22.83,7200.0,20.6877,20.7331,20.6877,20.7331,7200.0
2015-12-28 11:15:00,22.82,22.83,22.79,22.79,7600.0,20.724,20.7331,20.6968,20.6968,7600.0
2015-12-28 11:20:00,22.81,22.81,22.78,22.78,7312.0,20.7149,20.7149,20.6877,20.6877,7312.0
2015-12-28 11:25:00,22.78,22.8,22.77,22.77,7400.0,20.6877,20.7059,20.6786,20.6786,7400.0
2015-12-28 11:30:00,22.77,22.78,22.74,22.74,15036.0,20.6786,20.6877,20.6514,20.6514,15036.0
2015-12-28 11:35:00,22.74,22.77,22.74,22.75,9200.0,20.6514,20.6786,20.6514,20.6604,9200.0
2015-12-28 11:40:00,22.75,22.75,22.74,22.75,7600.0,20.6604,20.6604,20.6514,20.6604,7600.0
2015-12-28 11:45:00,22.76,22.76,22.74,22.75,11756.0,20.6695,20.6695,20.6514,20.6604,11756.0
2015-12-28 11:50:00,22.75,22.78,22.75,22.78,6520.0,20.6604,20.6877,20.6604,20.6877,6520.0
2015-12-28 11:55:00,22.8,22.8,22.78,22.79,12200.0,20.7059,20.7059,20.6877,20.6968,12200.0
2015-12-28 12:00:00,22.79,22.79,22.75,22.77,29252.0,20.6968,20.6968,20.6604,20.6786,29252.0
2015-12-28 12:05:00,22.78,22.78,22.75,22.76,4400.0,20.6877,20.6877,20.6604,20.6695,4400.0
2015-12-28 12:10:00,22.76,22.77,22.75,22.76,11320.0,20.6695,20.6786,20.6604,20.6695,11320.0
2015-12-28 12:15:00,22.77,22.78,22.76,22.78,4800.0,20.6786,20.6877,20.6695,20.6877,4800.0
2015-12-28 12:20:00,22.78,22.78,22.75,22.76,5248.0,20.6877,20.6877,20.6604,20.6695,5248.0
2015-12-28 12:25:00,22.76,22.79,22.76,22.79,3200.0,20.6695,20.6968,20.6695,20.6968,3200.0
2015-12-28 12:30:00,22.8,22.82,22.78,22.78,4400.0,20.7059,20.724,20.6877,20.6877,4400.0
2015-12-28 12:35:00,22.78,22.79,22.77,22.78,11800.0,20.6877,20.6968,20.6786,20.6877,11800.0
2015-12-28 12:40:00,22.78,22.79,22.78,22.79,11200.0,20.6877,20.6968,20.6877,20.6968,11200.0
2015-12-28 12:45:00,22.8,22.83,22.8,22.83,7200.0,20.7059,20.7331,20.7059,20.7331,7200.0
2015-12-28 12:50:00,22.83,22.86,22.83,22.86,10400.0,20.7331,20.7603,20.7331,20.7603,10400.0
2015-12-28 12:55:00,22.85,22.85,22.83,22.84,10156.0,20.7513,20.7513,20.7331,20.7422,10156.0
2015-12-28 13:00:00,22.84,22.86,22.83,22.86,4868.0,20.7422,20.7603,20.7331,20.7603,4868.0
2015-12-28 13:05:00,22.86,22.87,22.86,22.87,6800.0,20.7603,20.7694,20.7603,20.7694,6800.0
2015-12-28 13:10:00,22.87,22.91,22.86,22.91,10800.0,20.7694,20.8057,20.7603,20.8057,10800.0
2015-12-28 13:15:00,22.92,22.93,22.91,22.91,14144.0,20.8148,20.8239,20.8057,20.8057,14144.0
2015-12-28 13:20:00,22.91,22.91,22.88,22.89,16624.0,20.8057,20.8057,20.7785,20.7876,16624.0
2015-12-28 13:25:00,22.91,22.91,22.87,22.88,12604.0,20.8057,20.8057,20.7694,20.7785,12604.0
2015-12-28 13:30:00,22.9,22.91,22.9,22.91,1200.0,20.7967,20.8057,20.7967,20.8057,1200.0
2015-12-28 13:35:00,22.9,22.9,22.87,22.88,16600.0,20.7967,20.7967,20.7694,20.7785,16600.0
2015-12-28 13:40:00,22.88,22.89,22.88,22.88,9032.0,20.7785,20.7876,20.7785,20.7785,9032.0
2015-12-28 13:45:00,22.88,22.88,22.87,22.88,4000.0,20.7785,20.7785,20.7694,20.7785,4000.0
2015-12-28 13:50:00,22.88,22.89,22.87,22.87,6800.0,20.7785,20.7876,20.7694,20.7694,6800.0
2015-12-28 13:55:00,22.88,22.9,22.88,22.88,15448.0,20.7785,20.7967,20.7785,20.7785,15448.0
2015-12-28 14:00:00,22.88,22.89,22.87,22.89,6260.0,20.7785,20.7876,20.7694,20.7876,6260.0
2015-12-28 14:05:00,22.89,22.91,22.89,22.9,10424.0,20.7876,20.8057,20.7876,20.7967,10424.0
2015-12-28 14:10:00,22.9,22.91,22.89,22.9,14892.0,20.7967,20.8057,20.7876,20.7967,14892.0
2015-12-28 14:15:00,22.9,22.9,22.88,22.9,17600.0,20.7967,20.7967,20.7785,20.7967,17600.0
2015-12-28 14:20:00,22.9,22.9,22.87,22.88,13200.0,20.7967,20.7967,20.7694,20.7785,13200.0
2015-12-28 14:25:00,22.89,22.91,22.89,22.91,4000.0,20.7876,20.8057,20.7876,20.8057,4000.0
2015-12-28 14:30:00,22.91,22.92,22.9,22.91,30100.0,20.8057,20.8148,20.7967,20.8057,30100.0
2015-12-28 14:35:00,22.92,22.92,22.91,22.92,2800.0,20.8148,20.8148,20.8057,20.8148,2800.0
2015-12-28 14:40:00,22.92,22.93,22.92,22.93,2400.0,20.8148,20.8239,20.8148,20.8239,2400.0
2015-12-28 14:45:00,22.93,22.93,22.91,22.92,16400.0,20.8239,20.8239,20.8057,20.8148,16400.0
2015-12-28 14:50:00,22.93,22.94,22.93,22.93,4732.0,20.8239,20.833,20.8239,20.8239,4732.0
2015-12-28 14:55:00,22.94,22.95,22.93,22.94,13536.0,20.833,20.8421,20.8239,20.833,13536.0
2015-12-28 15:00:00,22.95,22.95,22.92,22.92,16360.0,20.8421,20.8421,20.8148,20.8148,16360.0
2015-12-28 15:05:00,22.92,22.92,22.91,22.92,7200.0,20.8148,20.8148,20.8057,20.8148,7200.0
2015-12-28 15:10:00,22.92,22.93,22.92,22.93,12400.0,20.8148,20.8239,20.8148,20.8239,12400.0
2015-12-28 15:15:00,22.93,22.94,22.91,22.92,20644.0,20.8239,20.833,20.8057,20.8148,20644.0
2015-12-28 15:20:00,22.92,22.95,22.92,22.95,5128.0,20.8148,20.8421,20.8148,20.8421,5128.0
2015-12-28 15:25:00,22.96,22.97,22.96,22.97,23520.0,20.8512,20.8602,20.8512,20.8602,23520.0
2015-12-28 15:30:00,22.97,22.99,22.96,22.97,15660.0,20.8602,20.8784,20.8512,20.8602,15660.0
2015-12-28 15:35:00,22.97,22.99,22.95,22.99,15084.0,20.8602,20.8784,20.8421,20.8784,15084.0
2015-12-28 15:40:00,22.99,22.99,22.98,22.98,39392.0,20.8784,20.8784,20.8693,20.8693,39392.0
2015-12-28 15:45:00,22.97,22.99,22.97,22.99,26524.0,20.8602,20.8784,20.8602,20.8784,26524.0
2015-12-28 15:50:00,22.99,23.0,22.98,22.99,56036.0,20.8784,20.8875,20.8693,20.8784,56036.0
2015-12-28 15:55:00,22.99,23.02,22.98,23.01,98748.0,20.8784,20.9056,20.8693,20.8966,98748.0
2015-12-29 09:30:00,23.16,23.25,23.02,23.2,23672.0,21.0328,21.1145,20.9056,21.0691,23672.0
2015-12-29 09:35:00,23.21,23.24,23.2,23.21,15600.0,21.0782,21.1054,21.0691,21.0782,15600.0
2015-12-29 09:40:00,23.2,23.23,23.19,23.23,4800.0,21.0691,21.0964,21.06,21.0964,4800.0
2015-12-29 09:45:00,23.22,23.27,23.22,23.26,45920.0,21.0873,21.1327,21.0873,21.1236,45920.0
2015-12-29 09:50:00,23.28,23.33,23.28,23.31,40504.0,21.1418,21.1872,21.1418,21.169,40504.0
2015-12-29 09:55:00,23.31,23.35,23.31,23.35,2884.0,21.169,21.2053,21.169,21.2053,2884.0
2015-12-29 10:00:00,23.35,23.39,23.33,23.33,14824.0,21.2053,21.2417,21.1872,21.1872,14824.0
2015-12-29 10:05:00,23.33,23.36,23.33,23.35,6000.0,21.1872,21.2144,21.1872,21.2053,6000.0
2015-12-29 10:10:00,23.36,23.39,23.35,23.39,4800.0,21.2144,21.2417,21.2053,21.2417,4800.0
2015-12-29 10:15:00,23.37,23.39,23.36,23.39,9464.0,21.2235,21.2417,21.2144,21.2417,9464.0
2015-12-29 10:20:00,23.41,23.41,23.38,23.39,7200.0,21.2598,21.2598,21.2326,21.2417,7200.0
2015-12-29 10:25:00,23.39,23.39,23.35,23.35,19912.0,21.2417,21.2417,21.2053,21.2053,19912.0
2015-12-29 10:30:00,23.35,23.36,23.28,23.28,22072.0,21.2053,21.2144,21.1418,21.1418,22072.0
2015-12-29 10:35:00,23.28,23.29,23.28,23.28,5200.0,21.1418,21.1508,21.1418,21.1418,5200.0
2015-12-29 10:40:00,23.28,23.28,23.25,23.28,19600.0,21.1418,21.1418,21.1145,21.1418,19600.0
2015-12-29 10:45:00,23.29,23.29,23.25,23.25,7400.0,21.1508,21.1508,21.1145,21.1145,7400.0
2015-12-29 10:50:00,23.25,23.26,23.24,23.24,10676.0,21.1145,21.1236,21.1054,21.1054,10676.0
2015-12-29 10:55:00,23.27,23.27,23.22,23.22,12000.0,21.1327,21.1327,21.0873,21.0873,12000.0
2015-12-29 11:00:00,23.22,23.23,23.21,23.21,9600.0,21.0873,21.0964,21.0782,21.0782,9600.0
2015-12-29 11:05:00,23.21,23.24,23.21,23.22,8652.0,21.0782,21.1054,21.0782,21.0873,8652.0
2015-12-29 11:10:00,23.22,23.22,23.21,23.22,3600.0,21.0873,21.0873,21.0782,21.0873,3600.0
2015-12-29 11:15:00,23.22,23.24,23.22,23.23,10480.0,21.0873,21.1054,21.0873,21.0964,10480.0
2015-12-29 11:20:00,23.23,23.23,23.22,23.22,7600.0,21.0964,21.0964,21.0873,21.0873,7600.0
2015-12-29 11:25:00,23.22,23.24,23.22,23.23,4032.0,21.0873,21.1054,21.0873,21.0964,4032.0
2015-12-29 11:30:00,23.24,23.25,23.22,23.22,43808.0,21.1054,21.1145,21.0873,21.0873,43808.0
2015-12-29 11:35:00,23.22,23.22,23.18,23.19,5600.0,21.0873,21.0873,21.0509,21.06,5600.0
2015-12-29 11:40:00,23.17,23.18,23.15,23.16,13600.0,21.0419,21.0509,21.0237,21.0328,13600.0
2015-12-29 11:45:00,23.17,23.17,23.13,23.13,9144.0,21.0419,21.0419,21.0055,21.0055,9144.0
2015-12-29 11:50:00,23.13,23.13,23.11,23.11,10000.0,21.0055,21.0055,20.9874,20.9874,10000.0
2015-12-29 11:55:00,23.13,23.17,23.13,23.17,10800.0,21.0055,21.0419,21.0055,21.0419,10800.0
2015-12-29 12:00:00,23.18,23.2,23.18,23.19,5200.0,21.0509,21.0691,21.0509,21.06,5200.0
2015-12-29 12:05:00,23.2,23.2,23.18,23.19,6520.0,21.0691,21.0691,21.0509,21.06,6520.0
2015-12-29 12:10:00,23.18,23.18,23.17,23.17,3680.0,21.0509,21.0509,21.0419,21.0419,3680.0
2015-12-29 12:15:00,23.18,23.19,23.17,23.17,5600.0,21.0509,21.06,21.0419,21.0419,5600.0
2015-12-29 12:20:00,23.18,23.2,23.18,23.18,8488.0,21.0509,21.0691,21.0509,21.0509,8488.0
2015-12-29 12:25:00,23.2,23.2,23.18,23.18,4792.0,21.0691,21.0691,21.0509,21.0509,4792.0
2015-12-29 12:30:00,23.19,23.2,23.19,23.19,4240.0,21.06,21.0691,21.06,21.06,4240.0
2015-12-29 12:35:00,23.19,23.19,23.18,23.19,2000.0,21.06,21.06,21.0509,21.06,2000.0
2015-12-29 12:40:00,23.18,23.18,23.18,23.18,3200.0,21.0509,21.0509,21.0509,21.0509,3200.0
2015-12-29 12:45:00,23.18,23.2,23.17,23.18,13956.0,21.0509,21.0691,21.0419,21.0509,13956.0
2015-12-29 12:50:00,23.16,23.17,23.16,23.16,5236.0,21.0328,21.0419,21.0328,21.0328,5236.0
2015-12-29 12:55:00,23.17,23.2,23.17,23.2,9180.0,21.0419,21.0691,21.0419,21.0691,9180.0
2015-12-29 13:00:00,23.2,23.22,23.2,23.21,5232.0,21.0691,21.0873,21.0691,21.0782,5232.0
2015-12-29 13:05:00,23.21,23.21,23.17,23.18,7608.0,21.0782,21.0782,21.0419,21.0509,7608.0
2015-12-29 13:10:00,23.2,23.2,23.2,23.2,7916.0,21.0691,21.0691,21.0691,21.0691,7916.0
2015-12-29 13:15:00,23.19,23.22,23.18,23.22,6800.0,21.06,21.0873,21.0509,21.0873,6800.0
2015-12-29 13:20:00,23.23,23.23,23.22,23.22,9320.0,21.0964,21.0964,21.0873,21.0873,9320.0
2015-12-29 13:25:00,23.21,23.21,23.2,23.21,6800.0,21.0782,21.0782,21.0691,21.0782,6800.0
2015-12-29 13:30:00,23.21,23.21,23.2,23.2,2800.0,21.0782,21.0782,21.0691,21.0691,2800.0
2015-12-29 13:35:00,23.21,23.22,23.21,23.21,5608.0,21.0782,21.0873,21.0782,21.0782,5608.0
2015-12-29 13:40:00,23.2,23.22,23.2,23.21,7656.0,21.0691,21.0873,21.0691,21.0782,7656.0
2015-12-29 13:45:00,23.22,23.22,23.19,23.2,8000.0,21.0873,21.0873,21.06,21.0691,8000.0
2015-12-29 13:50:00,23.21,23.22,23.2,23.21,11200.0,21.0782,21.0873,21.0691,21.0782,11200.0
2015-12-29 13:55:00,23.21,23.23,23.21,23.21,9600.0,21.0782,21.0964,21.0782,21.0782,9600.0
2015-12-29 14:00:00,23.21,23.22,23.21,23.21,7244.0,21.0782,21.0873,21.0782,21.0782,7244.0
2015-12-29 14:05:00,23.22,23.23,23.22,23.22,10852.0,21.0873,21.0964,21.0873,21.0873,10852.0
2015-12-29 14:10:00,23.22,23.23,23.2,23.2,10080.0,21.0873,21.0964,21.0691,21.0691,10080.0
2015-12-29 14:15:00,23.21,23.24,23.21,23.24,3200.0,21.0782,21.1054,21.0782,21.1054,3200.0
2015-12-29 14:20:00,23.23,23.24,23.22,23.23,6188.0,21.0964,21.1054,21.0873,21.0964,6188.0
2015-12-29 14:25:00,23.23,23.24,23.22,23.23,12092.0,21.0964,21.1054,21.0873,21.0964,12092.0
2015-12-29 14:30:00,23.23,23.23,23.2,23.2,10000.0,21.0964,21.0964,21.0691,21.0691,10000.0
2015-12-29 14:35:00,23.21,23.22,23.21,23.22,7200.0,21.0782,21.0873,21.0782,21.0873,7200.0
2015-12-29 14:40:00,23.21,23.24,23.21,23.22,13600.0,21.0782,21.1054,21.0782,21.0873,13600.0
2015-12-29 14:45:00,23.22,23.24,23.22,23.24,4000.0,21.0873,21.1054,21.0873,21.1054,4000.0
2015-12-29 14:50:00,23.23,23.25,23.23,23.25,9460.0,21.0964,21.1145,21.0964,21.1145,9460.0
2015-12-29 14:55:00,23.25,23.25,23.24,23.25,24936.0,21.1145,21.1145,21.1054,21.1145,24936.0
2015-12-29 15:00:00,23.24,23.24,23.24,23.24,2800.0,21.1054,21.1054,21.1054,21.1054,2800.0
2015-12-29 15:05:00,23.24,23.25,23.24,23.25,9384.0,21.1054,21.1145,21.1054,21.1145,9384.0
2015-12-29 15:10:00,23.25,23.25,23.24,23.24,26800.0,21.1145,21.1145,21.1054,21.1054,26800.0
2015-12-29 15:15:00,23.24,23.25,23.24,23.24,24368.0,21.1054,21.1145,21.1054,21.1054,24368.0
2015-12-29 15:20:00,23.23,23.25,23.23,23.24,31200.0,21.0964,21.1145,21.0964,21.1054,31200.0
2015-12-29 15:25:00,23.24,23.24,23.22,23.24,18768.0,21.1054,21.1054,21.0873,21.1054,18768.0
2015-12-29 15:30:00,23.25,23.25,23.21,23.21,16660.0,21.1145,21.1145,21.0782,21.0782,16660.0
2015-12-29 15:35:00,23.21,23.21,23.18,23.18,25600.0,21.0782,21.0782,21.0509,21.0509,25600.0
2015-12-29 15:40:00,23.19,23.2,23.18,23.2,18000.0,21.06,21.0691,21.0509,21.0691,18000.0
2015-12-29 15:45:00,23.21,23.22,23.2,23.2,19092.0,21.0782,21.0873,21.0691,21.0691,19092.0
2015-12-29 15:50:00,23.2,23.22,23.19,23.22,34080.0,21.0691,21.0873,21.06,21.0873,34080.0
2015-12-29 15:55:00,23.22,23.24,23.2,23.21,71444.0,21.0873,21.1054,21.0691,21.0782,71444.0
2015-12-30 09:30:00,23.25,23.35,23.25,23.26,35408.0,21.1145,21.2053,21.1145,21.1236,35408.0
2015-12-30 09:35:00,23.25,23.25,23.23,23.23,7600.0,21.1145,21.1145,21.0964,21.0964,7600.0
2015-12-30 09:40:00,23.23,23.27,23.22,23.25,34428.0,21.0964,21.1327,21.0873,21.1145,34428.0
2015-12-30 09:45:00,23.24,23.24,23.16,23.16,4560.0,21.1054,21.1054,21.0328,21.0328,4560.0
2015-12-30 09:50:00,23.13,23.18,23.11,23.15,5340.0,21.0055,21.0509,20.9874,21.0237,5340.0
2015-12-30 09:55:00,23.14,23.18,23.13,23.18,6240.0,21.0146,21.0509,21.0055,21.0509,6240.0
2015-12-30 10:00:00,23.19,23.21,23.19,23.21,4000.0,21.06,21.0782,21.06,21.0782,4000.0
2015-12-30 10:05:00,23.22,23.25,23.22,23.24,6400.0,21.0873,21.1145,21.0873,21.1054,6400.0
2015-12-30 10:10:00,23.24,23.27,23.24,23.24,7500.0,21.1054,21.1327,21.1054,21.1054,7500.0
2015-12-30 10:15:00,23.24,23.25,23.23,23.23,16000.0,21.1054,21.1145,21.0964,21.0964,16000.0
2015-12-30 10:20:00,23.22,23.23,23.21,23.21,45600.0,21.0873,21.0964,21.0782,21.0782,45600.0
2015-12-30 10:25:00,23.23,23.23,23.21,23.23,101200.0,21.0964,21.0964,21.0782,21.0964,101200.0
2015-12-30 10:30:00,23.21,23.23,23.2,23.23,13404.0,21.0782,21.0964,21.0691,21.0964,13404.0
2015-12-30 10:35:00,23.22,23.22,23.19,23.19,7292.0,21.0873,21.0873,21.06,21.06,7292.0
2015-12-30 10:40:00,23.18,23.19,23.17,23.19,8800.0,21.0509,21.06,21.0419,21.06,8800.0
2015-12-30 10:45:00,23.2,23.2,23.18,23.18,11920.0,21.0691,21.0691,21.0509,21.0509,11920.0
2015-12-30 10:50:00,23.2,23.23,23.2,23.21,16400.0,21.0691,21.0964,21.0691,21.0782,16400.0
2015-12-30 10:55:00,23.23,23.23,23.22,23.22,3500.0,21.0964,21.0964,21.0873,21.0873,3500.0
2015-12-30 11:00:00,23.22,23.23,23.21,23.22,6000.0,21.0873,21.0964,21.0782,21.0873,6000.0
2015-12-30 11:05:00,23.22,23.22,23.21,23.22,4400.0,21.0873,21.0873,21.0782,21.0873,4400.0
2015-12-30 11:10:00,23.22,23.22,23.2,23.2,16000.0,21.0873,21.0873,21.0691,21.0691,16000.0
2015-12-30 11:15:00,23.21,23.21,23.2,23.2,3040.0,21.0782,21.0782,21.0691,21.0691,3040.0
2015-12-30 11:20:00,23.19,23.2,23.18,23.2,6400.0,21.06,21.0691,21.0509,21.0691,6400.0
2015-12-30 11:25:00,23.19,23.2,23.18,23.19,8800.0,21.06,21.0691,21.0509,21.06,8800.0
2015-12-30 11:30:00,23.19,23.19,23.18,23.19,3920.0,21.06,21.06,21.0509,21.06,3920.0
2015-12-30 11:35:00,23.18,23.2,23.18,23.2,16320.0,21.0509,21.0691,21.0509,21.0691,16320.0
2015-12-30 11:40:00,23.19,23.19,23.18,23.19,14820.0,21.06,21.06,21.0509,21.06,14820.0
2015-12-30 11:45:00,23.19,23.19,23.19,23.19,800.0,21.06,21.06,21.06,21.06,800.0
2015-12-30 11:50:00,23.2,23.23,23.2,23.22,6000.0,21.0691,21.0964,21.0691,21.0873,6000.0
2015-12-30 11:55:00,23.22,23.23,23.22,23.22,21600.0,21.0873,21.0964,21.0873,21.0873,21600.0
2015-12-30 12:00:00,23.22,23.22,23.21,23.21,4000.0,21.0873,21.0873,21.0782,21.0782,4000.0
2015-12-30 12:05:00,23.19,23.22,23.19,23.22,5708.0,21.06,21.0873,21.06,21.0873,5708.0
2015-12-30 12:10:00,23.21,23.22,23.2,23.21,8400.0,21.0782,21.0873,21.0691,21.0782,8400.0
2015-12-30 12:15:00,23.21,23.21,23.21,23.21,2800.0,21.0782,21.0782,21.0782,21.0782,2800.0
2015-12-30 12:20:00,23.22,23.22,23.21,23.21,1200.0,21.0873,21.0873,21.0782,21.0782,1200.0
2015-12-30 12:25:00,23.2,23.21,23.2,23.21,1800.0,21.0691,21.0782,21.0691,21.0782,1800.0
2015-12-30 12:30:00,23.2,23.21,23.19,23.19,2400.0,21.0691,21.0782,21.06,21.06,2400.0
2015-12-30 12:35:00,23.2,23.2,23.19,23.19,1600.0,21.0691,21.0691,21.06,21.06,1600.0
2015-12-30 12:40:00,23.19,23.19,23.17,23.17,4400.0,21.06,21.06,21.0419,21.0419,4400.0
2015-12-30 12:45:00,23.17,23.18,23.17,23.17,1400.0,21.0419,21.0509,21.0419,21.0419,1400.0
2015-12-30 12:50:00,23.18,23.19,23.18,23.19,6000.0,21.0509,21.06,21.0509,21.06,6000.0
2015-12-30 12:55:00,23.18,23.2,23.18,23.2,2800.0,21.0509,21.0691,21.0509,21.0691,2800.0
2015-12-30 13:00:00,23.2,23.22,23.2,23.22,3044.0,21.0691,21.0873,21.0691,21.0873,3044.0
2015-12-30 13:05:00,23.22,23.22,23.2,23.21,8400.0,21.0873,21.0873,21.0691,21.0782,8400.0
2015-12-30 13:10:00,23.2,23.2,23.18,23.2,4800.0,21.0691,21.0691,21.0509,21.0691,4800.0
2015-12-30 13:15:00,23.2,23.21,23.2,23.2,4400.0,21.0691,21.0782,21.0691,21.0691,4400.0
2015-12-30 13:20:00,23.2,23.2,23.17,23.17,2400.0,21.0691,21.0691,21.0419,21.0419,2400.0
2015-12-30 13:25:00,23.18,23.18,23.18,23.18,800.0,21.0509,21.0509,21.0509,21.0509,800.0
2015-12-30 13:30:00,23.18,23.19,23.18,23.19,800.0,21.0509,21.06,21.0509,21.06,800.0
2015-12-30 13:35:00,23.18,23.2,23.17,23.18,22600.0,21.0509,21.0691,21.0419,21.0509,22600.0
2015-12-30 13:40:00,23.2,23.21,23.18,23.21,3984.0,21.0691,21.0782,21.0509,21.0782,3984.0
2015-12-30 13:45:00,23.22,23.22,23.22,23.22,2800.0,21.0873,21.0873,21.0873,21.0873,2800.0
2015-12-30 13:50:00,23.21,23.21,23.19,23.19,3236.0,21.0782,21.0782,21.06,21.06,3236.0
2015-12-30 13:55:00,23.19,23.21,23.19,23.2,1600.0,21.06,21.0782,21.06,21.0691,1600.0
2015-12-30 14:00:00,23.21,23.21,23.2,23.21,1600.0,21.0782,21.0782,21.0691,21.0782,1600.0
2015-12-30 14:05:00,23.22,23.22,23.2,23.2,9200.0,21.0873,21.0873,21.0691,21.0691,9200.0
2015-12-30 14:10:00,23.2,23.21,23.18,23.2,11944.0,21.0691,21.0782,21.0509,21.0691,11944.0
2015-12-30 14:15:00,23.19,23.19,23.18,23.19,4808.0,21.06,21.06,21.0509,21.06,4808.0
2015-12-30 14:20:00,23.18,23.19,23.18,23.18,5200.0,21.0509,21.06,21.0509,21.0509,5200.0
2015-12-30 14:25:00,23.18,23.18,23.16,23.18,7168.0,21.0509,21.0509,21.0328,21.0509,7168.0
2015-12-30 14:30:00,23.18,23.19,23.18,23.18,4000.0,21.0509,21.06,21.0509,21.0509,4000.0
2015-12-30 14:35:00,23.17,23.18,23.16,23.17,6800.0,21.0419,21.0509,21.0328,21.0419,6800.0
2015-12-30 14:40:00,23.17,23.17,23.13,23.15,7600.0,21.0419,21.0419,21.0055,21.0237,7600.0
2015-12-30 14:45:00,23.16,23.16,23.14,23.14,5272.0,21.0328,21.0328,21.0146,21.0146,5272.0
2015-12-30 14:50:00,23.14,23.15,23.14,23.15,1600.0,21.0146,21.0237,21.0146,21.0237,1600.0
2015-12-30 14:55:00,23.15,23.16,23.14,23.14,8860.0,21.0237,21.0328,21.0146,21.0146,8860.0
2015-12-30 15:00:00,23.13,23.15,23.13,23.14,8792.0,21.0055,21.0237,21.0055,21.0146,8792.0
2015-12-30 15:05:00,23.14,23.15,23.13,23.13,9600.0,21.0146,21.0237,21.0055,21.0055,9600.0
2015-12-30 15:10:00,23.14,23.15,23.13,23.15,4000.0,21.0146,21.0237,21.0055,21.0237,4000.0
2015-12-30 15:15:00,23.15,23.17,23.15,23.17,3200.0,21.0237,21.0419,21.0237,21.0419,3200.0
2015-12-30 15:20:00,23.16,23.17,23.14,23.14,9600.0,21.0328,21.0419,21.0146,21.0146,9600.0
2015-12-30 15:25:00,23.14,23.14,23.13,23.14,11992.0,21.0146,21.0146,21.0055,21.0146,11992.0
2015-12-30 15:30:00,23.14,23.14,23.05,23.07,34344.0,21.0146,21.0146,20.9329,20.9511,34344.0
2015-12-30 15:35:00,23.06,23.08,23.04,23.08,19600.0,20.942,20.9601,20.9238,20.9601,19600.0
2015-12-30 15:40:00,23.08,23.1,23.07,23.1,12648.0,20.9601,20.9783,20.9511,20.9783,12648.0
2015-12-30 15:45:00,23.1,23.11,23.08,23.1,15200.0,20.9783,20.9874,20.9601,20.9783,15200.0
2015-12-30 15:50:00,23.1,23.1,23.08,23.09,23568.0,20.9783,20.9783,20.9601,20.9692,23568.0
2015-12-30 15:55:00,23.09,23.1,23.06,23.06,75012.0,20.9692,20.9783,20.942,20.942,75012.0
2015-12-31 09:30:00,23.01,23.01,23.01,23.01,18948.0,20.8966,20.8966,20.8966,20.8966,18948.0
2015-12-31 09:35:00,23.03,23.1,22.93,22.95,15508.0,20.9147,20.9783,20.8239,20.8421,15508.0
2015-12-31 09:40:00,22.92,22.92,22.92,22.92,400.0,20.8148,20.8148,20.8148,20.8148,400.0
2015-12-31 09:45:00,22.92,22.94,22.91,22.92,28420.0,20.8148,20.833,20.8057,20.8148,28420.0
2015-12-31 09:50:00,22.92,22.97,22.9,22.9,24240.0,20.8148,20.8602,20.7967,20.7967,24240.0
2015-12-31 09:55:00,22.91,22.92,22.9,22.91,8004.0,20.8057,20.8148,20.7967,20.8057,8004.0
2015-12-31 10:00:00,22.9,22.91,22.88,22.88,4800.0,20.7967,20.8057,20.7785,20.7785,4800.0
2015-12-31 10:05:00,22.89,22.91,22.89,22.91,7800.0,20.7876,20.8057,20.7876,20.8057,7800.0
2015-12-31 10:10:00,22.9,22.91,22.9,22.91,1200.0,20.7967,20.8057,20.7967,20.8057,1200.0
2015-12-31 10:15:00,22.92,22.92,22.9,22.9,9120.0,20.8148,20.8148,20.7967,20.7967,9120.0
2015-12-31 10:20:00,22.89,22.89,22.86,22.86,2000.0,20.7876,20.7876,20.7603,20.7603,2000.0
2015-12-31 10:25:00,22.86,22.86,22.83,22.83,4800.0,20.7603,20.7603,20.7331,20.7331,4800.0
2015-12-31 10:30:00,22.83,22.83,22.77,22.8,15960.0,20.7331,20.7331,20.6786,20.7059,15960.0
2015-12-31 10:35:00,22.79,22.82,22.78,22.82,11428.0,20.6968,20.724,20.6877,20.724,11428.0
2015-12-31 10:40:00,22.83,22.86,22.83,22.84,5080.0,20.7331,20.7603,20.7331,20.7422,5080.0
2015-12-31 10:45:00,22.84,22.85,22.82,22.84,5604.0,20.7422,20.7513,20.724,20.7422,5604.0
2015-12-31 10:50:00,22.85,22.86,22.84,22.85,8400.0,20.7513,20.7603,20.7422,20.7513,8400.0
2015-12-31 10:55:00,22.84,22.84,22.8,22.81,16000.0,20.7422,20.7422,20.7059,20.7149,16000.0
2015-12-31 11:00:00,22.82,22.86,22.82,22.84,15200.0,20.724,20.7603,20.724,20.7422,15200.0
2015-12-31 11:05:00,22.85,22.86,22.85,22.86,3200.0,20.7513,20.7603,20.7513,20.7603,3200.0
2015-12-31 11:10:00,22.86,22.86,22.84,22.86,4400.0,20.7603,20.7603,20.7422,20.7603,4400.0
2015-12-31 11:15:00,22.86,22.87,22.85,22.87,8000.0,20.7603,20.7694,20.7513,20.7694,8000.0
2015-12-31 11:20:00,22.88,22.88,22.84,22.84,6248.0,20.7785,20.7785,20.7422,20.7422,6248.0
2015-12-31 11:25:00,22.83,22.85,22.83,22.84,4800.0,20.7331,20.7513,20.7331,20.7422,4800.0
2015-12-31 11:30:00,22.84,22.88,22.84,22.88,16800.0,20.7422,20.7785,20.7422,20.7785,16800.0
2015-12-31 11:35:00,22.89,22.9,22.88,22.9,9748.0,20.7876,20.7967,20.7785,20.7967,9748.0
2015-12-31 11:40:00,22.9,22.92,22.9,22.91,6000.0,20.7967,20.8148,20.7967,20.8057,6000.0
2015-12-31 11:45:00,22.92,22.95,22.92,22.94,10000.0,20.8148,20.8421,20.8148,20.833,10000.0
2015-12-31 11:50:00,22.94,22.95,22.93,22.93,6000.0,20.833,20.8421,20.8239,20.8239,6000.0
2015-12-31 11:55:00,22.93,22.99,22.93,22.99,13300.0,20.8239,20.8784,20.8239,20.8784,13300.0
2015-12-31 12:00:00,22.98,22.99,22.98,22.99,8000.0,20.8693,20.8784,20.8693,20.8784,8000.0
2015-12-31 12:05:00,23.01,23.04,23.01,23.03,8800.0,20.8966,20.9238,20.8966,20.9147,8800.0
2015-12-31 12:10:00,23.05,23.05,23.01,23.01,3600.0,20.9329,20.9329,20.8966,20.8966,3600.0
2015-12-31 12:15:00,23.0,23.03,23.0,23.03,6568.0,20.8875,20.9147,20.8875,20.9147,6568.0
2015-12-31 12:20:00,23.03,23.06,23.03,23.06,11216.0,20.9147,20.942,20.9147,20.942,11216.0
2015-12-31 12:25:00,23.07,23.07,23.04,23.04,3600.0,20.9511,20.9511,20.9238,20.9238,3600.0
2015-12-31 12:30:00,23.06,23.06,23.03,23.03,7600.0,20.942,20.942,20.9147,20.9147,7600.0
2015-12-31 12:35:00,23.03,23.04,23.02,23.02,3600.0,20.9147,20.9238,20.9056,20.9056,3600.0
2015-12-31 12:40:00,23.0,23.03,23.0,23.03,5200.0,20.8875,20.9147,20.8875,20.9147,5200.0
2015-12-31 12:45:00,23.04,23.04,23.03,23.03,2488.0,20.9238,20.9238,20.9147,20.9147,2488.0
2015-12-31 12:50:00,23.0,23.0,23.0,23.0,800.0,20.8875,20.8875,20.8875,20.8875,800.0
2015-12-31 12:55:00,23.0,23.0,22.95,22.95,3640.0,20.8875,20.8875,20.8421,20.8421,3640.0
2015-12-31 13:00:00,22.95,22.95,22.92,22.92,1600.0,20.8421,20.8421,20.8148,20.8148,1600.0
2015-12-31 13:05:00,22.92,22.92,22.89,22.89,2000.0,20.8148,20.8148,20.7876,20.7876,2000.0
2015-12-31 13:10:00,22.89,22.92,22.89,22.92,6800.0,20.7876,20.8148,20.7876,20.8148,6800.0
2015-12-31 13:15:00,22.91,22.91,22.9,22.91,1600.0,20.8057,20.8057,20.7967,20.8057,1600.0
2015-12-31 13:20:00,22.9,22.95,22.9,22.95,6400.0,20.7967,20.8421,20.7967,20.8421,6400.0
2015-12-31 13:25:00,22.94,22.94,22.92,22.92,3200.0,20.833,20.833,20.8148,20.8148,3200.0
2015-12-31 13:30:00,22.92,22.92,22.92,22.92,2676.0,20.8148,20.8148,20.8148,20.8148,2676.0
2015-12-31 13:35:00,22.91,22.92,22.89,22.89,5512.0,20.8057,20.8148,20.7876,20.7876,5512.0
2015-12-31 13:40:00,22.9,22.93,22.9,22.93,2800.0,20.7967,20.8239,20.7967,20.8239,2800.0
2015-12-31 13:45:00,22.93,22.94,22.93,22.94,3600.0,20.8239,20.833,20.8239,20.833,3600.0
2015-12-31 13:50:00,22.93,22.93,22.93,22.93,400.0,20.8239,20.8239,20.8239,20.8239,400.0
2015-12-31 13:55:00,22.94,22.95,22.94,22.95,2400.0,20.833,20.8421,20.833,20.8421,2400.0
2015-12-31 14:00:00,22.95,22.97,22.95,22.96,6424.0,20.8421,20.8602,20.8421,20.8512,6424.0
2015-12-31 14:05:00,22.96,22.97,22.95,22.97,16940.0,20.8512,20.8602,20.8421,20.8602,16940.0
2015-12-31 14:10:00,22.97,22.98,22.97,22.98,14000.0,20.8602,20.8693,20.8602,20.8693,14000.0
2015-12-31 14:15:00,22.98,22.99,22.97,22.97,9776.0,20.8693,20.8784,20.8602,20.8602,9776.0
2015-12-31 14:20:00,22.96,22.97,22.94,22.94,15428.0,20.8512,20.8602,20.833,20.833,15428.0
2015-12-31 14:25:00,22.94,22.95,22.94,22.95,18396.0,20.833,20.8421,20.833,20.8421,18396.0
2015-12-31 14:30:00,22.95,22.95,22.94,22.94,7600.0,20.8421,20.8421,20.833,20.833,7600.0
2015-12-31 14:35:00,22.94,22.94,22.92,22.93,8800.0,20.833,20.833,20.8148,20.8239,8800.0
2015-12-31 14:40:00,22.95,22.96,22.94,22.94,5600.0,20.8421,20.8512,20.833,20.833,5600.0
2015-12-31 14:45:00,22.95,22.96,22.94,22.96,4000.0,20.8421,20.8512,20.833,20.8512,4000.0
2015-12-31 14:50:00,22.95,22.95,22.94,22.94,4000.0,20.8421,20.8421,20.833,20.833,4000.0
2015-12-31 14:55:00,22.93,22.94,22.92,22.92,9200.0,20.8239,20.833,20.8148,20.8148,9200.0
2015-12-31 15:00:00,22.91,22.92,22.91,22.92,14064.0,20.8057,20.8148,20.8057,20.8148,14064.0
2015-12-31 15:05:00,22.93,22.93,22.88,22.88,18000.0,20.8239,20.8239,20.7785,20.7785,18000.0
2015-12-31 15:10:00,22.89,22.89,22.87,22.87,20564.0,20.7876,20.7876,20.7694,20.7694,20564.0
2015-12-31 15:15:00,22.87,22.89,22.86,22.89,19620.0,20.7694,20.7876,20.7603,20.7876,19620.0
2015-12-31 15:20:00,22.89,22.89,22.86,22.87,11780.0,20.7876,20.7876,20.7603,20.7694,11780.0
2015-12-31 15:25:00,22.88,22.88,22.85,22.86,12032.0,20.7785,20.7785,20.7513,20.7603,12032.0
2015-12-31 15:30:00,22.86,22.88,22.86,22.88,7600.0,20.7603,20.7785,20.7603,20.7785,7600.0
2015-12-31 15:35:00,22.88,22.88,22.87,22.88,12164.0,20.7785,20.7785,20.7694,20.7785,12164.0
2015-12-31 15:40:00,22.87,22.87,22.85,22.85,16400.0,20.7694,20.7694,20.7513,20.7513,16400.0
2015-12-31 15:45:00,22.85,22.87,22.85,22.85,27200.0,20.7513,20.7694,20.7513,20.7513,27200.0
2015-12-31 15:50:00,22.85,22.86,22.84,22.84,54996.0,20.7513,20.7603,20.7422,20.7422,54996.0
2015-12-31 15:55:00,22.84,22.84,22.76,22.76,100576.0,20.7422,20.7422,20.6695,20.6695,100576.0
2016-01-04 09:30:00,22.46,22.46,22.25,22.35,42020.0,20.3971,20.3971,20.2064,20.2972,42020.0
2016-01-04 09:35:00,22.32,22.33,22.25,22.28,44344.0,20.2699,20.279,20.2064,20.2336,44344.0
2016-01-04 09:40:00,22.28,22.28,22.18,22.26,65236.0,20.2336,20.2336,20.1428,20.2155,65236.0
2016-01-04 09:45:00,22.27,22.27,22.18,22.23,22776.0,20.2245,20.2245,20.1428,20.1882,22776.0
2016-01-04 09:50:00,22.24,22.31,22.23,22.26,13480.0,20.1973,20.2609,20.1882,20.2155,13480.0
2016-01-04 09:55:00,22.25,22.28,22.23,22.27,15080.0,20.2064,20.2336,20.1882,20.2245,15080.0
2016-01-04 10:00:00,22.27,22.27,22.15,22.18,14200.0,20.2245,20.2245,20.1156,20.1428,14200.0
2016-01-04 10:05:00,22.17,22.2,22.16,22.17,11600.0,20.1337,20.161,20.1246,20.1337,11600.0
2016-01-04 10:10:00,22.16,22.16,22.12,22.16,24000.0,20.1246,20.1246,20.0883,20.1246,24000.0
2016-01-04 10:15:00,22.15,22.23,22.15,22.21,14220.0,20.1156,20.1882,20.1156,20.17,14220.0
2016-01-04 10:20:00,22.21,22.25,22.2,22.2,12600.0,20.17,20.2064,20.161,20.161,12600.0
2016-01-04 10:25:00,22.18,22.25,22.18,22.21,33608.0,20.1428,20.2064,20.1428,20.17,33608.0
2016-01-04 10:30:00,22.21,22.26,22.2,22.2,49364.0,20.17,20.2155,20.161,20.161,49364.0
2016-01-04 10:35:00,22.22,22.23,22.2,22.23,48172.0,20.1791,20.1882,20.161,20.1882,48172.0
2016-01-04 10:40:00,22.22,22.22,22.17,22.2,35840.0,20.1791,20.1791,20.1337,20.161,35840.0
2016-01-04 10:45:00,22.22,22.25,22.21,22.25,6800.0,20.1791,20.2064,20.17,20.2064,6800.0
2016-01-04 10:50:00,22.24,22.24,22.17,22.18,51940.0,20.1973,20.1973,20.1337,20.1428,51940.0
2016-01-04 10:55:00,22.18,22.18,22.14,22.14,20800.0,20.1428,20.1428,20.1065,20.1065,20800.0
2016-01-04 11:00:00,22.13,22.13,22.09,22.11,37600.0,20.0974,20.0974,20.0611,20.0792,37600.0
2016-01-04 11:05:00,22.09,22.12,22.09,22.12,19200.0,20.0611,20.0883,20.0611,20.0883,19200.0
2016-01-04 11:10:00,22.1,22.11,22.07,22.09,54416.0,20.0701,20.0792,20.0429,20.0611,54416.0
2016-01-04 11:15:00,22.07,22.09,22.06,22.08,111304.0,20.0429,20.0611,20.0338,20.052,111304.0
2016-01-04 11:20:00,22.06,22.13,22.06,22.1,27200.0,20.0338,20.0974,20.0338,20.0701,27200.0
2016-01-04 11:25:00,22.09,22.12,22.09,22.11,10000.0,20.0611,20.0883,20.0611,20.0792,10000.0
2016-01-04 11:30:00,22.1,22.15,22.1,22.15,69664.0,20.0701,20.1156,20.0701,20.1156,69664.0
2016-01-04 11:35:00,22.14,22.16,22.12,22.16,13200.0,20.1065,20.1246,20.0883,20.1246,13200.0
2016-01-04 11:40:00,22.16,22.21,22.16,22.17,43192.0,20.1246,20.17,20.1246,20.1337,43192.0
2016-01-04 11:45:00,22.18,22.2,22.18,22.2,3200.0,20.1428,20.161,20.1428,20.161,3200.0
2016-01-04 11:50:00,22.21,22.23,22.2,22.2,14200.0,20.17,20.1882,20.161,20.161,14200.0
2016-01-04 11:55:00,22.18,22.2,22.16,22.16,6800.0,20.1428,20.161,20.1246,20.1246,6800.0
2016-01-04 12:00:00,22.16,22.16,22.13,22.14,7200.0,20.1246,20.1246,20.0974,20.1065,7200.0
2016-01-04 12:05:00,22.15,22.16,22.13,22.14,21828.0,20.1156,20.1246,20.0974,20.1065,21828.0
2016-01-04 12:10:00,22.14,22.15,22.11,22.11,6788.0,20.1065,20.1156,20.0792,20.0792,6788.0
2016-01-04 12:15:00,22.11,22.13,22.11,22.11,10200.0,20.0792,20.0974,20.0792,20.0792,10200.0
2016-01-04 12:20:00,22.1,22.1,22.06,22.07,12856.0,20.0701,20.0701,20.0338,20.0429,12856.0
2016-01-04 12:25:00,22.06,22.12,22.06,22.1,17184.0,20.0338,20.0883,20.0338,20.0701,17184.0
2016-01-04 12:30:00,22.09,22.09,22.06,22.07,10288.0,20.0611,20.0611,20.0338,20.0429,10288.0
2016-01-04 12:35:00,22.08,22.12,22.08,22.11,36088.0,20.052,20.0883,20.052,20.0792,36088.0
2016-01-04 12:40:00,22.11,22.11,22.08,22.11,10248.0,20.0792,20.0792,20.052,20.0792,10248.0
2016-01-04 12:45:00,22.11,22.12,22.09,22.09,6176.0,20.0792,20.0883,20.0611,20.0611,6176.0
2016-01-04 12:50:00,22.1,22.12,22.1,22.12,10576.0,20.0701,20.0883,20.0701,20.0883,10576.0
2016-01-04 12:55:00,22.13,22.13,22.11,22.11,6512.0,20.0974,20.0974,20.0792,20.0792,6512.0
2016-01-04 13:00:00,22.13,22.14,22.1,22.14,10464.0,20.0974,20.1065,20.0701,20.1065,10464.0
2016-01-04 13:05:00,22.15,22.15,22.11,22.12,112240.0,20.1156,20.1156,20.0792,20.0883,112240.0
2016-01-04 13:10:00,22.12,22.14,22.12,22.12,12000.0,20.0883,20.1065,20.0883,20.0883,12000.0
2016-01-04 13:15:00,22.13,22.14,22.11,22.12,10400.0,20.0974,20.1065,20.0792,20.0883,10400.0
2016-01-04 13:20:00,22.12,22.12,22.1,22.1,13200.0,20.0883,20.0883,20.0701,20.0701,13200.0
2016-01-04 13:25:00,22.1,22.14,22.1,22.12,6056.0,20.0701,20.1065,20.0701,20.0883,6056.0
2016-01-04 13:30:00,22.11,22.12,22.1,22.11,5200.0,20.0792,20.0883,20.0701,20.0792,5200.0
2016-01-04 13:35:00,22.11,22.13,22.1,22.11,12800.0,20.0792,20.0974,20.0701,20.0792,12800.0
2016-01-04 13:40:00,22.11,22.12,22.09,22.09,14236.0,20.0792,20.0883,20.0611,20.0611,14236.0
2016-01-04 13:45:00,22.09,22.11,22.09,22.11,7200.0,20.0611,20.0792,20.0611,20.0792,7200.0
2016-01-04 13:50:00,22.1,22.11,22.08,22.08,12800.0,20.0701,20.0792,20.052,20.052,12800.0
2016-01-04 13:55:00,22.08,22.1,22.08,22.08,14520.0,20.052,20.0701,20.052,20.052,14520.0
2016-01-04 14:00:00,22.08,22.09,22.07,22.08,22800.0,20.052,20.0611,20.0429,20.052,22800.0
2016-01-04 14:05:00,22.06,22.07,22.05,22.07,16028.0,20.0338,20.0429,20.0247,20.0429,16028.0
2016-01-04 14:10:00,22.06,22.08,22.05,22.07,22400.0,20.0338,20.052,20.0247,20.0429,22400.0
2016-01-04 14:15:00,22.08,22.09,22.05,22.08,15540.0,20.052,20.0611,20.0247,20.052,15540.0
2016-01-04 14:20:00,22.08,22.1,22.08,22.08,11600.0,20.052,20.0701,20.052,20.052,11600.0
2016-01-04 14:25:00,22.07,22.09,22.06,22.08,9600.0,20.0429,20.0611,20.0338,20.052,9600.0
2016-01-04 14:30:00,22.07,22.08,22.03,22.03,14800.0,20.0429,20.052,20.0066,20.0066,14800.0
2016-01-04 14:35:00,22.03,22.04,21.98,22.02,25416.0,20.0066,20.0157,19.9612,19.9975,25416.0
2016-01-04 14:40:00,22.04,22.05,22.03,22.04,15476.0,20.0157,20.0247,20.0066,20.0157,15476.0
2016-01-04 14:45:00,22.05,22.06,22.03,22.05,10640.0,20.0247,20.0338,20.0066,20.0247,10640.0
2016-01-04 14:50:00,22.05,22.05,22.03,22.03,15648.0,20.0247,20.0247,20.0066,20.0066,15648.0
2016-01-04 14:55:00,22.02,22.06,22.02,22.06,17088.0,19.9975,20.0338,19.9975,20.0338,17088.0
2016-01-04 15:00:00,22.05,22.05,22.01,22.02,10800.0,20.0247,20.0247,19.9884,19.9975,10800.0
2016-01-04 15:05:00,22.03,22.05,22.02,22.03,9200.0,20.0066,20.0247,19.9975,20.0066,9200.0
2016-01-04 15:10:00,22.02,22.03,21.99,22.01,17420.0,19.9975,20.0066,19.9702,19.9884,17420.0
2016-01-04 15:15:00,22.02,22.03,22.0,22.0,36532.0,19.9975,20.0066,19.9793,19.9793,36532.0
2016-01-04 15:20:00,22.0,22.01,21.96,21.96,24840.0,19.9793,19.9884,19.943,19.943,24840.0
2016-01-04 15:25:00,21.97,21.99,21.97,21.99,10940.0,19.9521,19.9702,19.9521,19.9702,10940.0
2016-01-04 15:30:00,21.98,22.0,21.98,21.99,61736.0,19.9612,19.9793,19.9612,19.9702,61736.0
2016-01-04 15:35:00,21.99,22.0,21.98,22.0,45336.0,19.9702,19.9793,19.9612,19.9793,45336.0
2016-01-04 15:40:00,22.0,22.03,21.99,22.03,38124.0,19.9793,20.0066,19.9702,20.0066,38124.0
2016-01-04 15:45:00,22.03,22.08,22.03,22.07,60924.0,20.0066,20.052,20.0066,20.0429,60924.0
2016-01-04 15:50:00,22.06,22.08,22.04,22.05,86080.0,20.0338,20.052,20.0157,20.0247,86080.0
2016-01-04 15:55:00,22.05,22.08,22.05,22.07,192260.0,20.0247,20.052,20.0247,20.0429,192260.0
2016-01-05 09:30:00,22.15,22.21,22.07,22.16,35116.0,20.1156,20.17,20.0429,20.1246,35116.0
2016-01-05 09:35:00,22.15,22.2,22.13,22.17,20080.0,20.1156,20.161,20.0974,20.1337,20080.0
2016-01-05 09:40:00,22.16,22.31,22.16,22.25,24800.0,20.1246,20.2609,20.1246,20.2064,24800.0
2016-01-05 09:45:00,22.24,22.25,22.19,22.2,52476.0,20.1973,20.2064,20.1519,20.161,52476.0
2016-01-05 09:50:00,22.19,22.2,22.15,22.15,8000.0,20.1519,20.161,20.1156,20.1156,8000.0
2016-01-05 09:55:00,22.15,22.15,22.11,22.12,14880.0,20.1156,20.1156,20.0792,20.0883,14880.0
2016-01-05 10:00:00,22.12,22.14,22.09,22.09,9600.0,20.0883,20.1065,20.0611,20.0611,9600.0
2016-01-05 10:05:00,22.09,22.1,22.06,22.07,10324.0,20.0611,20.0701,20.0338,20.0429,10324.0
2016-01-05 10:10:00,22.07,22.11,22.06,22.06,28400.0,20.0429,20.0792,20.0338,20.0338,28400.0
2016-01-05 10:15:00,22.07,22.08,22.03,22.04,18172.0,20.0429,20.052,20.0066,20.0157,18172.0
2016-01-05 10:20:00,22.05,22.05,22.02,22.04,19600.0,20.0247,20.0247,19.9975,20.0157,19600.0
2016-01-05 10:25:00,22.04,22.07,22.04,22.05,22264.0,20.0157,20.0429,20.0157,20.0247,22264.0
2016-01-05 10:30:00,22.05,22.09,22.04,22.08,14444.0,20.0247,20.0611,20.0157,20.052,14444.0
2016-01-05 10:35:00,22.08,22.14,22.08,22.13,16348.0,20.052,20.1065,20.052,20.0974,16348.0
2016-01-05 10:40:00,22.14,22.19,22.14,22.19,12000.0,20.1065,20.1519,20.1065,20.1519,12000.0
2016-01-05 10:45:00,22.18,22.19,22.15,22.16,18788.0,20.1428,20.1519,20.1156,20.1246,18788.0
2016-01-05 10:50:00,22.17,22.22,22.17,22.21,50720.0,20.1337,20.1791,20.1337,20.17,50720.0
2016-01-05 10:55:00,22.2,22.22,22.19,22.2,20432.0,20.161,20.1791,20.1519,20.161,20432.0
2016-01-05 11:00:00,22.21,22.22,22.19,22.19,7340.0,20.17,20.1791,20.1519,20.1519,7340.0
2016-01-05 11:05:00,22.19,22.2,22.17,22.19,24000.0,20.1519,20.161,20.1337,20.1519,24000.0
2016-01-05 11:10:00,22.17,22.18,22.1,22.12,13600.0,20.1337,20.1428,20.0701,20.0883,13600.0
2016-01-05 11:15:00,22.12,22.14,22.11,22.12,21652.0,20.0883,20.1065,20.0792,20.0883,21652.0
2016-01-05 11:20:00,22.11,22.15,22.11,22.15,26160.0,20.0792,20.1156,20.0792,20.1156,26160.0
2016-01-05 11:25:00,22.15,22.2,22.15,22.17,12000.0,20.1156,20.161,20.1156,20.1337,12000.0
2016-01-05 11:30:00,22.16,22.18,22.16,22.18,10272.0,20.1246,20.1428,20.1246,20.1428,10272.0
2016-01-05 11:35:00,22.18,22.21,22.18,22.19,13304.0,20.1428,20.17,20.1428,20.1519,13304.0
2016-01-05 11:40:00,22.18,22.22,22.18,22.21,35448.0,20.1428,20.1791,20.1428,20.17,35448.0
2016-01-05 11:45:00,22.2,22.22,22.19,22.21,11952.0,20.161,20.1791,20.1519,20.17,11952.0
2016-01-05 11:50:00,22.21,22.23,22.21,22.23,3512.0,20.17,20.1882,20.17,20.1882,3512.0
2016-01-05 11:55:00,22.21,22.23,22.21,22.23,5200.0,20.17,20.1882,20.17,20.1882,5200.0
2016-01-05 12:00:00,22.22,22.24,22.19,22.19,11200.0,20.1791,20.1973,20.1519,20.1519,11200.0
2016-01-05 12:05:00,22.18,22.18,22.15,22.15,3720.0,20.1428,20.1428,20.1156,20.1156,3720.0
2016-01-05 12:10:00,22.14,22.15,22.12,22.12,11200.0,20.1065,20.1156,20.0883,20.0883,11200.0
2016-01-05 12:15:00,22.11,22.14,22.1,22.14,6800.0,20.0792,20.1065,20.0701,20.1065,6800.0
2016-01-05 12:20:00,22.15,22.15,22.13,22.13,7060.0,20.1156,20.1156,20.0974,20.0974,7060.0
2016-01-05 12:25:00,22.14,22.15,22.12,22.15,11040.0,20.1065,20.1156,20.0883,20.1156,11040.0
2016-01-05 12:30:00,22.14,22.15,22.14,22.14,10064.0,20.1065,20.1156,20.1065,20.1065,10064.0
2016-01-05 12:35:00,22.14,22.16,22.14,22.16,6800.0,20.1065,20.1246,20.1065,20.1246,6800.0
2016-01-05 12:40:00,22.16,22.16,22.16,22.16,2400.0,20.1246,20.1246,20.1246,20.1246,2400.0
2016-01-05 12:45:00,22.14,22.15,22.14,22.14,4200.0,20.1065,20.1156,20.1065,20.1065,4200.0
2016-01-05 12:50:00,22.14,22.15,22.13,22.15,15104.0,20.1065,20.1156,20.0974,20.1156,15104.0
2016-01-05 12:55:00,22.15,22.15,22.14,22.15,5320.0,20.1156,20.1156,20.1065,20.1156,5320.0
2016-01-05 13:00:00,22.15,22.16,22.14,22.16,7700.0,20.1156,20.1246,20.1065,20.1246,7700.0
2016-01-05 13:05:00,22.16,22.16,22.15,22.15,11464.0,20.1246,20.1246,20.1156,20.1156,11464.0
2016-01-05 13:10:00,22.16,22.16,22.14,22.15,3600.0,20.1246,20.1246,20.1065,20.1156,3600.0
2016-01-05 13:15:00,22.14,22.15,22.14,22.14,6400.0,20.1065,20.1156,20.1065,20.1065,6400.0
2016-01-05 13:20:00,22.14,22.14,22.12,22.12,2400.0,20.1065,20.1065,20.0883,20.0883,2400.0
2016-01-05 13:25:00,22.11,22.13,22.11,22.13,8000.0,20.0792,20.0974,20.0792,20.0974,8000.0
2016-01-05 13:30:00,22.11,22.12,22.11,22.12,1600.0,20.0792,20.0883,20.0792,20.0883,1600.0
2016-01-05 13:35:00,22.12,22.13,22.12,22.13,2800.0,20.0883,20.0974,20.0883,20.0974,2800.0
2016-01-05 13:40:00,22.13,22.16,22.13,22.16,5600.0,20.0974,20.1246,20.0974,20.1246,5600.0
2016-01-05 13:45:00,22.16,22.18,22.16,22.18,6000.0,20.1246,20.1428,20.1246,20.1428,6000.0
2016-01-05 13:50:00,22.18,22.2,22.18,22.2,7516.0,20.1428,20.161,20.1428,20.161,7516.0
2016-01-05 13:55:00,22.2,22.21,22.19,22.19,7600.0,20.161,20.17,20.1519,20.1519,7600.0
2016-01-05 14:00:00,22.18,22.18,22.18,22.18,5988.0,20.1428,20.1428,20.1428,20.1428,5988.0
2016-01-05 14:05:00,22.16,22.16,22.15,22.16,5056.0,20.1246,20.1246,20.1156,20.1246,5056.0
2016-01-05 14:10:00,22.16,22.17,22.14,22.16,9600.0,20.1246,20.1337,20.1065,20.1246,9600.0
2016-01-05 14:15:00,22.15,22.17,22.15,22.17,5288.0,20.1156,20.1337,20.1156,20.1337,5288.0
2016-01-05 14:20:00,22.18,22.18,22.15,22.16,27880.0,20.1428,20.1428,20.1156,20.1246,27880.0
2016-01-05 14:25:00,22.16,22.17,22.15,22.15,19828.0,20.1246,20.1337,20.1156,20.1156,19828.0
2016-01-05 14:30:00,22.15,22.16,22.14,22.14,12800.0,20.1156,20.1246,20.1065,20.1065,12800.0
2016-01-05 14:35:00,22.14,22.15,22.13,22.13,8400.0,20.1065,20.1156,20.0974,20.0974,8400.0
2016-01-05 14:40:00,22.13,22.14,22.12,22.12,12068.0,20.0974,20.1065,20.0883,20.0883,12068.0
2016-01-05 14:45:00,22.12,22.13,22.11,22.13,14000.0,20.0883,20.0974,20.0792,20.0974,14000.0
2016-01-05 14:50:00,22.13,22.15,22.13,22.13,13408.0,20.0974,20.1156,20.0974,20.0974,13408.0
2016-01-05 14:55:00,22.13,22.15,22.13,22.13,8000.0,20.0974,20.1156,20.0974,20.0974,8000.0
2016-01-05 15:00:00,22.14,22.14,22.1,22.1,12408.0,20.1065,20.1065,20.0701,20.0701,12408.0
2016-01-05 15:05:00,22.1,22.1,22.08,22.09,27200.0,20.0701,20.0701,20.052,20.0611,27200.0
2016-01-05 15:10:00,22.09,22.13,22.08,22.13,22736.0,20.0611,20.0974,20.052,20.0974,22736.0
2016-01-05 15:15:00,22.13,22.14,22.11,22.11,12800.0,20.0974,20.1065,20.0792,20.0792,12800.0
2016-01-05 15:20:00,22.1,22.13,22.08,22.11,26548.0,20.0701,20.0974,20.052,20.0792,26548.0
2016-01-05 15:25:00,22.11,22.15,22.11,22.14,17864.0,20.0792,20.1156,20.0792,20.1065,17864.0
2016-01-05 15:30:00,22.14,22.15,22.11,22.14,37600.0,20.1065,20.1156,20.0792,20.1065,37600.0
2016-01-05 15:35:00,22.13,22.14,22.1,22.14,14880.0,20.0974,20.1065,20.0701,20.1065,14880.0
2016-01-05 15:40:00,22.14,22.19,22.14,22.15,33464.0,20.1065,20.1519,20.1065,20.1156,33464.0
2016-01-05 15:45:00,22.14,22.15,22.13,22.13,57308.0,20.1065,20.1156,20.0974,20.0974,57308.0
2016-01-05 15:50:00,22.13,22.14,22.1,22.1,85924.0,20.0974,20.1065,20.0701,20.0701,85924.0
2016-01-05 15:55:00,22.1,22.13,22.09,22.11,147580.0,20.0701,20.0974,20.0611,20.0792,147580.0
2016-01-06 09:30:00,21.83,21.93,21.75,21.86,29148.0,19.8249,19.9158,19.7523,19.8522,29148.0
2016-01-06 09:35:00,21.88,21.98,21.87,21.95,11600.0,19.8704,19.9612,19.8613,19.9339,11600.0
2016-01-06 09:40:00,21.96,21.97,21.91,21.91,51700.0,19.943,19.9521,19.8976,19.8976,51700.0
2016-01-06 09:45:00,21.91,21.94,21.91,21.93,8496.0,19.8976,19.9248,19.8976,19.9158,8496.0
2016-01-06 09:50:00,21.96,21.96,21.94,21.96,3600.0,19.943,19.943,19.9248,19.943,3600.0
2016-01-06 09:55:00,21.97,21.99,21.97,21.99,4400.0,19.9521,19.9702,19.9521,19.9702,4400.0
2016-01-06 10:00:00,21.98,22.05,21.97,22.0,65200.0,19.9612,20.0247,19.9521,19.9793,65200.0
2016-01-06 10:05:00,22.02,22.08,22.02,22.08,11200.0,19.9975,20.052,19.9975,20.052,11200.0
2016-01-06 10:10:00,22.08,22.08,22.06,22.08,21000.0,20.052,20.052,20.0338,20.052,21000.0
2016-01-06 10:15:00,22.09,22.16,22.09,22.16,10400.0,20.0611,20.1246,20.0611,20.1246,10400.0
2016-01-06 10:20:00,22.15,22.18,22.14,22.18,8400.0,20.1156,20.1428,20.1065,20.1428,8400.0
2016-01-06 10:25:00,22.17,22.18,22.14,22.14,37084.0,20.1337,20.1428,20.1065,20.1065,37084.0
2016-01-06 10:30:00,22.12,22.14,22.08,22.09,12800.0,20.0883,20.1065,20.052,20.0611,12800.0
2016-01-06 10:35:00,22.06,22.07,22.03,22.03,6400.0,20.0338,20.0429,20.0066,20.0066,6400.0
2016-01-06 10:40:00,22.04,22.08,22.03,22.06,4600.0,20.0157,20.052,20.0066,20.0338,4600.0
2016-01-06 10:45:00,22.06,22.07,22.05,22.06,16400.0,20.0338,20.0429,20.0247,20.0338,16400.0
2016-01-06 10:50:00,22.05,22.1,22.05,22.1,6000.0,20.0247,20.0701,20.0247,20.0701,6000.0
2016-01-06 10:55:00,22.1,22.13,22.1,22.13,12800.0,20.0701,20.0974,20.0701,20.0974,12800.0
2016-01-06 11:00:00,22.14,22.18,22.14,22.18,5200.0,20.1065,20.1428,20.1065,20.1428,5200.0
2016-01-06 11:05:00,22.18,22.18,22.15,22.15,16908.0,20.1428,20.1428,20.1156,20.1156,16908.0
2016-01-06 11:10:00,22.14,22.14,22.11,22.11,9600.0,20.1065,20.1065,20.0792,20.0792,9600.0
2016-01-06 11:15:00,22.12,22.12,22.1,22.12,10768.0,20.0883,20.0883,20.0701,20.0883,10768.0
2016-01-06 11:20:00,22.13,22.17,22.13,22.14,8404.0,20.0974,20.1337,20.0974,20.1065,8404.0
2016-01-06 11:25:00,22.14,22.18,22.14,22.18,7600.0,20.1065,20.1428,20.1065,20.1428,7600.0
2016-01-06 11:30:00,22.18,22.21,22.16,22.19,16800.0,20.1428,20.17,20.1246,20.1519,16800.0
2016-01-06 11:35:00,22.18,22.2,22.18,22.2,6400.0,20.1428,20.161,20.1428,20.161,6400.0
2016-01-06 11:40:00,22.21,22.21,22.15,22.19,30400.0,20.17,20.17,20.1156,20.1519,30400.0
2016-01-06 11:45:00,22.18,22.2,22.18,22.18,18800.0,20.1428,20.161,20.1428,20.1428,18800.0
2016-01-06 11:50:00,22.2,22.21,22.19,22.21,4440.0,20.161,20.17,20.1519,20.17,4440.0
2016-01-06 11:55:00,22.2,22.2,22.17,22.18,25000.0,20.161,20.161,20.1337,20.1428,25000.0
2016-01-06 12:00:00,22.17,22.17,22.14,22.14,6912.0,20.1337,20.1337,20.1065,20.1065,6912.0
2016-01-06 12:05:00,22.15,22.16,22.14,22.14,11200.0,20.1156,20.1246,20.1065,20.1065,11200.0
2016-01-06 12:10:00,22.14,22.14,22.13,22.13,1200.0,20.1065,20.1065,20.0974,20.0974,1200.0
2016-01-06 12:15:00,22.14,22.15,22.13,22.15,4000.0,20.1065,20.1156,20.0974,20.1156,4000.0
2016-01-06 12:20:00,22.15,22.16,22.14,22.16,13200.0,20.1156,20.1246,20.1065,20.1246,13200.0
2016-01-06 12:25:00,22.16,22.16,22.12,22.15,42212.0,20.1246,20.1246,20.0883,20.1156,42212.0
2016-01-06 12:30:00,22.15,22.16,22.13,22.16,10400.0,20.1156,20.1246,20.0974,20.1246,10400.0
2016-01-06 12:35:00,22.17,22.18,22.17,22.18,2000.0,20.1337,20.1428,20.1337,20.1428,2000.0
2016-01-06 12:40:00,22.19,22.2,22.17,22.18,20168.0,20.1519,20.161,20.1337,20.1428,20168.0
2016-01-06 12:45:00,22.19,22.19,22.19,22.19,400.0,20.1519,20.1519,20.1519,20.1519,400.0
2016-01-06 12:50:00,22.19,22.2,22.19,22.2,2008.0,20.1519,20.161,20.1519,20.161,2008.0
2016-01-06 12:55:00,22.19,22.19,22.17,22.17,10400.0,20.1519,20.1519,20.1337,20.1337,10400.0
2016-01-06 13:00:00,22.17,22.18,22.16,22.16,6800.0,20.1337,20.1428,20.1246,20.1246,6800.0
2016-01-06 13:05:00,22.18,22.18,22.15,22.16,6400.0,20.1428,20.1428,20.1156,20.1246,6400.0
2016-01-06 13:10:00,22.14,22.15,22.12,22.13,8000.0,20.1065,20.1156,20.0883,20.0974,8000.0
2016-01-06 13:15:00,22.11,22.12,22.09,22.1,43612.0,20.0792,20.0883,20.0611,20.0701,43612.0
2016-01-06 13:20:00,22.09,22.11,22.09,22.1,7464.0,20.0611,20.0792,20.0611,20.0701,7464.0
2016-01-06 13:25:00,22.11,22.11,22.09,22.1,10800.0,20.0792,20.0792,20.0611,20.0701,10800.0
2016-01-06 13:30:00,22.11,22.11,22.09,22.09,1600.0,20.0792,20.0792,20.0611,20.0611,1600.0
2016-01-06 13:35:00,22.09,22.1,22.06,22.07,16396.0,20.0611,20.0701,20.0338,20.0429,16396.0
2016-01-06 13:40:00,22.07,22.07,22.05,22.05,10400.0,20.0429,20.0429,20.0247,20.0247,10400.0
2016-01-06 13:45:00,22.05,22.05,22.04,22.04,9200.0,20.0247,20.0247,20.0157,20.0157,9200.0
2016-01-06 13:50:00,22.05,22.08,22.05,22.07,13200.0,20.0247,20.052,20.0247,20.0429,13200.0
2016-01-06 13:55:00,22.07,22.07,22.05,22.05,10272.0,20.0429,20.0429,20.0247,20.0247,10272.0
2016-01-06 14:00:00,22.06,22.07,22.03,22.06,28532.0,20.0338,20.0429,20.0066,20.0338,28532.0
2016-01-06 14:05:00,22.06,22.07,22.04,22.07,8800.0,20.0338,20.0429,20.0157,20.0429,8800.0
2016-01-06 14:10:00,22.07,22.08,22.04,22.06,25320.0,20.0429,20.052,20.0157,20.0338,25320.0
2016-01-06 14:15:00,22.07,22.08,22.06,22.08,12908.0,20.0429,20.052,20.0338,20.052,12908.0
2016-01-06 14:20:00,22.09,22.09,22.05,22.06,9600.0,20.0611,20.0611,20.0247,20.0338,9600.0
2016-01-06 14:25:00,22.05,22.08,22.05,22.07,8800.0,20.0247,20.052,20.0247,20.0429,8800.0
2016-01-06 14:30:00,22.08,22.08,22.06,22.06,7892.0,20.052,20.052,20.0338,20.0338,7892.0
2016-01-06 14:35:00,22.08,22.08,22.04,22.04,17332.0,20.052,20.052,20.0157,20.0157,17332.0
2016-01-06 14:40:00,22.04,22.04,21.99,21.99,14412.0,20.0157,20.0157,19.9702,19.9702,14412.0
2016-01-06 14:45:00,21.99,22.0,21.98,21.98,11352.0,19.9702,19.9793,19.9612,19.9612,11352.0
2016-01-06 14:50:00,21.97,21.97,21.94,21.97,12800.0,19.9521,19.9521,19.9248,19.9521,12800.0
2016-01-06 14:55:00,21.97,21.97,21.94,21.95,14000.0,19.9521,19.9521,19.9248,19.9339,14000.0
2016-01-06 15:00:00,21.95,21.98,21.95,21.96,38840.0,19.9339,19.9612,19.9339,19.943,38840.0
2016-01-06 15:05:00,21.96,22.0,21.96,22.0,12716.0,19.943,19.9793,19.943,19.9793,12716.0
2016-01-06 15:10:00,21.99,22.0,21.98,21.99,19396.0,19.9702,19.9793,19.9612,19.9702,19396.0
2016-01-06 15:15:00,22.0,22.0,21.98,22.0,19200.0,19.9793,19.9793,19.9612,19.9793,19200.0
2016-01-06 15:20:00,22.01,22.02,21.99,22.02,12856.0,19.9884,19.9975,19.9702,19.9975,12856.0
2016-01-06 15:25:00,22.01,22.03,22.01,22.02,24860.0,19.9884,20.0066,19.9884,19.9975,24860.0
2016-01-06 15:30:00,22.03,22.04,21.99,22.0,43016.0,20.0066,20.0157,19.9702,19.9793,43016.0
2016-01-06 15:35:00,22.0,22.04,22.0,22.03,22692.0,19.9793,20.0157,19.9793,20.0066,22692.0
2016-01-06 15:40:00,22.03,22.03,22.01,22.02,29104.0,20.0066,20.0066,19.9884,19.9975,29104.0
2016-01-06 15:45:00,22.02,22.02,21.98,21.99,47080.0,19.9975,19.9975,19.9612,19.9702,47080.0
2016-01-06 15:50:00,21.99,22.0,21.97,22.0,32072.0,19.9702,19.9793,19.9521,19.9793,32072.0
2016-01-06 15:55:00,21.99,22.02,21.98,22.01,105560.0,19.9702,19.9975,19.9612,19.9884,105560.0
2016-01-07 09:30:00,21.71,21.75,21.58,21.67,57712.0,19.716,19.7523,19.5979,19.6796,57712.0
2016-01-07 09:35:00,21.68,21.77,21.66,21.76,22416.0,19.6887,19.7705,19.6706,19.7614,22416.0
2016-01-07 09:40:00,21.76,21.82,21.71,21.75,117432.0,19.7614,19.8159,19.716,19.7523,117432.0
2016-01-07 09:45:00,21.73,21.86,21.73,21.86,11608.0,19.7341,19.8522,19.7341,19.8522,11608.0
2016-01-07 09:50:00,21.85,21.9,21.84,21.84,12400.0,19.8431,19.8885,19.834,19.834,12400.0
2016-01-07 09:55:00,21.83,21.84,21.82,21.83,113124.0,19.8249,19.834,19.8159,19.8249,113124.0
2016-01-07 10:00:00,21.82,21.86,21.8,21.82,17200.0,19.8159,19.8522,19.7977,19.8159,17200.0
2016-01-07 10:05:00,21.82,21.84,21.82,21.84,55400.0,19.8159,19.834,19.8159,19.834,55400.0
2016-01-07 10:10:00,21.84,21.85,21.82,21.84,79020.0,19.834,19.8431,19.8159,19.834,79020.0
2016-01-07 10:15:00,21.85,21.86,21.82,21.84,19580.0,19.8431,19.8522,19.8159,19.834,19580.0
2016-01-07 10:20:00,21.84,21.84,21.8,21.81,27400.0,19.834,19.834,19.7977,19.8068,27400.0
2016-01-07 10:25:00,21.82,21.84,21.8,21.83,19600.0,19.8159,19.834,19.7977,19.8249,19600.0
2016-01-07 10:30:00,21.84,21.86,21.81,21.85,20800.0,19.834,19.8522,19.8068,19.8431,20800.0
2016-01-07 10:35:00,21.84,21.85,21.82,21.85,12000.0,19.834,19.8431,19.8159,19.8431,12000.0
2016-01-07 10:40:00,21.85,21.85,21.83,21.83,9600.0,19.8431,19.8431,19.8249,19.8249,9600.0
2016-01-07 10:45:00,21.82,21.88,21.82,21.88,12460.0,19.8159,19.8704,19.8159,19.8704,12460.0
2016-01-07 10:50:00,21.88,21.93,21.88,21.9,11600.0,19.8704,19.9158,19.8704,19.8885,11600.0
2016-01-07 10:55:00,21.92,21.92,21.9,21.92,11200.0,19.9067,19.9067,19.8885,19.9067,11200.0
2016-01-07 11:00:00,21.93,21.93,21.91,21.92,15760.0,19.9158,19.9158,19.8976,19.9067,15760.0
2016-01-07 11:05:00,21.93,21.93,21.88,21.88,18400.0,19.9158,19.9158,19.8704,19.8704,18400.0
2016-01-07 11:10:00,21.88,21.89,21.87,21.89,14800.0,19.8704,19.8794,19.8613,19.8794,14800.0
2016-01-07 11:15:00,21.87,21.89,21.86,21.87,21732.0,19.8613,19.8794,19.8522,19.8613,21732.0
2016-01-07 11:20:00,21.86,21.86,21.84,21.84,22400.0,19.8522,19.8522,19.834,19.834,22400.0
2016-01-07 11:25:00,21.85,21.89,21.84,21.89,48912.0,19.8431,19.8794,19.834,19.8794,48912.0
2016-01-07 11:30:00,21.89,21.89,21.85,21.85,114028.0,19.8794,19.8794,19.8431,19.8431,114028.0
2016-01-07 11:35:00,21.84,21.86,21.84,21.85,49880.0,19.834,19.8522,19.834,19.8431,49880.0
2016-01-07 11:40:00,21.85,21.88,21.84,21.87,7208.0,19.8431,19.8704,19.834,19.8613,7208.0
2016-01-07 11:45:00,21.87,21.88,21.82,21.83,10800.0,19.8613,19.8704,19.8159,19.8249,10800.0
2016-01-07 11:50:00,21.84,21.87,21.84,21.85,13200.0,19.834,19.8613,19.834,19.8431,13200.0
2016-01-07 11:55:00,21.85,21.87,21.85,21.87,7000.0,19.8431,19.8613,19.8431,19.8613,7000.0
2016-01-07 12:00:00,21.85,21.88,21.85,21.86,8500.0,19.8431,19.8704,19.8431,19.8522,8500.0
2016-01-07 12:05:00,21.86,21.88,21.85,21.86,13200.0,19.8522,19.8704,19.8431,19.8522,13200.0
2016-01-07 12:10:00,21.86,21.86,21.83,21.84,11872.0,19.8522,19.8522,19.8249,19.834,11872.0
2016-01-07 12:15:00,21.84,21.84,21.83,21.84,7600.0,19.834,19.834,19.8249,19.834,7600.0
2016-01-07 12:20:00,21.83,21.83,21.82,21.82,2400.0,19.8249,19.8249,19.8159,19.8159,2400.0
2016-01-07 12:25:00,21.82,21.82,21.8,21.8,6868.0,19.8159,19.8159,19.7977,19.7977,6868.0
2016-01-07 12:30:00,21.81,21.81,21.79,21.81,9600.0,19.8068,19.8068,19.7886,19.8068,9600.0
2016-01-07 12:35:00,21.81,21.81,21.77,21.78,10556.0,19.8068,19.8068,19.7705,19.7795,10556.0
2016-01-07 12:40:00,21.78,21.8,21.78,21.79,4400.0,19.7795,19.7977,19.7795,19.7886,4400.0
2016-01-07 12:45:00,21.79,21.81,21.79,21.79,5600.0,19.7886,19.8068,19.7886,19.7886,5600.0
2016-01-07 12:50:00,21.78,21.78,21.77,21.77,1200.0,19.7795,19.7795,19.7705,19.7705,1200.0
2016-01-07 12:55:00,21.77,21.77,21.72,21.73,14800.0,19.7705,19.7705,19.725,19.7341,14800.0
2016-01-07 13:00:00,21.73,21.73,21.71,21.72,18120.0,19.7341,19.7341,19.716,19.725,18120.0
2016-01-07 13:05:00,21.7,21.7,21.68,21.68,33636.0,19.7069,19.7069,19.6887,19.6887,33636.0
2016-01-07 13:10:00,21.68,21.68,21.63,21.65,12400.0,19.6887,19.6887,19.6433,19.6615,12400.0
2016-01-07 13:15:00,21.65,21.65,21.62,21.62,8000.0,19.6615,19.6615,19.6342,19.6342,8000.0
2016-01-07 13:20:00,21.61,21.61,21.59,21.61,14428.0,19.6252,19.6252,19.607,19.6252,14428.0
2016-01-07 13:25:00,21.61,21.64,21.61,21.62,6800.0,19.6252,19.6524,19.6252,19.6342,6800.0
2016-01-07 13:30:00,21.62,21.63,21.6,21.6,12000.0,19.6342,19.6433,19.6161,19.6161,12000.0
2016-01-07 13:35:00,21.61,21.61,21.55,21.55,8400.0,19.6252,19.6252,19.5707,19.5707,8400.0
2016-01-07 13:40:00,21.56,21.6,21.56,21.6,11200.0,19.5797,19.6161,19.5797,19.6161,11200.0
2016-01-07 13:45:00,21.6,21.62,21.6,21.62,16400.0,19.6161,19.6342,19.6161,19.6342,16400.0
2016-01-07 13:50:00,21.63,21.66,21.62,21.65,9644.0,19.6433,19.6706,19.6342,19.6615,9644.0
2016-01-07 13:55:00,21.66,21.68,21.65,21.67,41568.0,19.6706,19.6887,19.6615,19.6796,41568.0
2016-01-07 14:00:00,21.68,21.68,21.66,21.67,29428.0,19.6887,19.6887,19.6706,19.6796,29428.0
2016-01-07 14:05:00,21.67,21.68,21.66,21.67,19472.0,19.6796,19.6887,19.6706,19.6796,19472.0
2016-01-07 14:10:00,21.65,21.67,21.65,21.66,23096.0,19.6615,19.6796,19.6615,19.6706,23096.0
2016-01-07 14:15:00,21.66,21.68,21.65,21.68,22600.0,19.6706,19.6887,19.6615,19.6887,22600.0
2016-01-07 14:20:00,21.68,21.68,21.65,21.66,20412.0,19.6887,19.6887,19.6615,19.6706,20412.0
2016-01-07 14:25:00,21.66,21.68,21.66,21.66,26380.0,19.6706,19.6887,19.6706,19.6706,26380.0
2016-01-07 14:30:00,21.66,21.67,21.64,21.66,34892.0,19.6706,19.6796,19.6524,19.6706,34892.0
2016-01-07 14:35:00,21.66,21.68,21.66,21.68,20512.0,19.6706,19.6887,19.6706,19.6887,20512.0
2016-01-07 14:40:00,21.68,21.71,21.68,21.7,35648.0,19.6887,19.716,19.6887,19.7069,35648.0
2016-01-07 14:45:00,21.7,21.71,21.7,21.7,66384.0,19.7069,19.716,19.7069,19.7069,66384.0
2016-01-07 14:50:00,21.7,21.71,21.69,21.69,25024.0,19.7069,19.716,19.6978,19.6978,25024.0
2016-01-07 14:55:00,21.7,21.71,21.68,21.68,21960.0,19.7069,19.716,19.6887,19.6887,21960.0
2016-01-07 15:00:00,21.67,21.67,21.64,21.65,49864.0,19.6796,19.6796,19.6524,19.6615,49864.0
2016-01-07 15:05:00,21.64,21.67,21.64,21.67,16548.0,19.6524,19.6796,19.6524,19.6796,16548.0
2016-01-07 15:10:00,21.68,21.68,21.65,21.67,42800.0,19.6887,19.6887,19.6615,19.6796,42800.0
2016-01-07 15:15:00,21.66,21.68,21.64,21.65,18456.0,19.6706,19.6887,19.6524,19.6615,18456.0
2016-01-07 15:20:00,21.64,21.65,21.63,21.63,36228.0,19.6524,19.6615,19.6433,19.6433,36228.0
2016-01-07 15:25:00,21.64,21.64,21.61,21.61,32484.0,19.6524,19.6524,19.6252,19.6252,32484.0
2016-01-07 15:30:00,21.62,21.66,21.61,21.66,55344.0,19.6342,19.6706,19.6252,19.6706,55344.0
2016-01-07 15:35:00,21.66,21.7,21.65,21.7,39872.0,19.6706,19.7069,19.6615,19.7069,39872.0
2016-01-07 15:40:00,21.7,21.71,21.69,21.7,62484.0,19.7069,19.716,19.6978,19.7069,62484.0
2016-01-07 15:45:00,21.7,21.72,21.68,21.72,85956.0,19.7069,19.725,19.6887,19.725,85956.0
2016-01-07 15:50:00,21.72,21.74,21.7,21.74,97460.0,19.725,19.7432,19.7069,19.7432,97460.0
2016-01-07 15:55:00,21.74,21.77,21.72,21.72,270028.0,19.7432,19.7705,19.725,19.725,270028.0
2016-01-08 09:30:00,21.8,21.8,21.76,21.76,28352.0,19.7977,19.7977,19.7614,19.7614,28352.0
2016-01-08 09:35:00,21.77,21.77,21.67,21.68,10864.0,19.7705,19.7705,19.6796,19.6887,10864.0
2016-01-08 09:40:00,21.68,21.72,21.67,21.67,7800.0,19.6887,19.725,19.6796,19.6796,7800.0
2016-01-08 09:45:00,21.67,21.8,21.67,21.7,59796.0,19.6796,19.7977,19.6796,19.7069,59796.0
2016-01-08 09:50:00,21.68,21.72,21.65,21.71,11264.0,19.6887,19.725,19.6615,19.716,11264.0
2016-01-08 09:55:00,21.7,21.74,21.69,21.73,5200.0,19.7069,19.7432,19.6978,19.7341,5200.0
2016-01-08 10:00:00,21.73,21.73,21.58,21.58,12000.0,19.7341,19.7341,19.5979,19.5979,12000.0
2016-01-08 10:05:00,21.61,21.64,21.59,21.63,12400.0,19.6252,19.6524,19.607,19.6433,12400.0
2016-01-08 10:10:00,21.62,21.68,21.61,21.68,11600.0,19.6342,19.6887,19.6252,19.6887,11600.0
2016-01-08 10:15:00,21.68,21.7,21.66,21.66,58356.0,19.6887,19.7069,19.6706,19.6706,58356.0
2016-01-08 10:20:00,21.66,21.67,21.63,21.64,10000.0,19.6706,19.6796,19.6433,19.6524,10000.0
2016-01-08 10:25:00,21.67,21.69,21.66,21.67,12028.0,19.6796,19.6978,19.6706,19.6796,12028.0
2016-01-08 10:30:00,21.67,21.69,21.67,21.67,7600.0,19.6796,19.6978,19.6796,19.6796,7600.0
2016-01-08 10:35:00,21.66,21.67,21.62,21.65,58588.0,19.6706,19.6796,19.6342,19.6615,58588.0
2016-01-08 10:40:00,21.65,21.66,21.62,21.63,35820.0,19.6615,19.6706,19.6342,19.6433,35820.0
2016-01-08 10:45:00,21.62,21.67,21.62,21.67,3600.0,19.6342,19.6796,19.6342,19.6796,3600.0
2016-01-08 10:50:00,21.67,21.68,21.63,21.64,26896.0,19.6796,19.6887,19.6433,19.6524,26896.0
2016-01-08 10:55:00,21.64,21.68,21.64,21.67,24872.0,19.6524,19.6887,19.6524,19.6796,24872.0
2016-01-08 11:00:00,21.67,21.69,21.67,21.67,7824.0,19.6796,19.6978,19.6796,19.6796,7824.0
2016-01-08 11:05:00,21.68,21.69,21.65,21.66,10800.0,19.6887,19.6978,19.6615,19.6706,10800.0
2016-01-08 11:10:00,21.65,21.66,21.63,21.64,6400.0,19.6615,19.6706,19.6433,19.6524,6400.0
2016-01-08 11:15:00,21.63,21.66,21.62,21.63,56576.0,19.6433,19.6706,19.6342,19.6433,56576.0
2016-01-08 11:20:00,21.61,21.64,21.58,21.6,39632.0,19.6252,19.6524,19.5979,19.6161,39632.0
2016-01-08 11:25:00,21.6,21.6,21.56,21.58,16184.0,19.6161,19.6161,19.5797,19.5979,16184.0
2016-01-08 11:30:00,21.58,21.58,21.51,21.54,13280.0,19.5979,19.5979,19.5343,19.5616,13280.0
2016-01-08 11:35:00,21.53,21.54,21.51,21.52,24564.0,19.5525,19.5616,19.5343,19.5434,24564.0
2016-01-08 11:40:00,21.5,21.5,21.46,21.48,35424.0,19.5253,19.5253,19.4889,19.5071,35424.0
2016-01-08 11:45:00,21.47,21.5,21.47,21.49,25200.0,19.498,19.5253,19.498,19.5162,25200.0
2016-01-08 11:50:00,21.49,21.57,21.49,21.56,10740.0,19.5162,19.5888,19.5162,19.5797,10740.0
2016-01-08 11:55:00,21.56,21.59,21.56,21.57,15580.0,19.5797,19.607,19.5797,19.5888,15580.0
2016-01-08 12:00:00,21.58,21.6,21.57,21.57,9700.0,19.5979,19.6161,19.5888,19.5888,9700.0
2016-01-08 12:05:00,21.57,21.59,21.56,21.59,17924.0,19.5888,19.607,19.5797,19.607,17924.0
2016-01-08 12:10:00,21.59,21.59,21.56,21.58,9784.0,19.607,19.607,19.5797,19.5979,9784.0
2016-01-08 12:15:00,21.58,21.6,21.56,21.58,28600.0,19.5979,19.6161,19.5797,19.5979,28600.0
2016-01-08 12:20:00,21.58,21.58,21.56,21.58,21956.0,19.5979,19.5979,19.5797,19.5979,21956.0
2016-01-08 12:25:00,21.57,21.59,21.57,21.59,10000.0,19.5888,19.607,19.5888,19.607,10000.0
2016-01-08 12:30:00,21.58,21.58,21.56,21.57,10000.0,19.5979,19.5979,19.5797,19.5888,10000.0
2016-01-08 12:35:00,21.57,21.58,21.56,21.57,17200.0,19.5888,19.5979,19.5797,19.5888,17200.0
2016-01-08 12:40:00,21.56,21.57,21.55,21.56,13096.0,19.5797,19.5888,19.5707,19.5797,13096.0
2016-01-08 12:45:00,21.56,21.57,21.56,21.57,14496.0,19.5797,19.5888,19.5797,19.5888,14496.0
2016-01-08 12:50:00,21.57,21.57,21.54,21.56,11888.0,19.5888,19.5888,19.5616,19.5797,11888.0
2016-01-08 12:55:00,21.57,21.57,21.55,21.56,6800.0,19.5888,19.5888,19.5707,19.5797,6800.0
2016-01-08 13:00:00,21.55,21.56,21.54,21.54,11068.0,19.5707,19.5797,19.5616,19.5616,11068.0
2016-01-08 13:05:00,21.55,21.55,21.49,21.5,46320.0,19.5707,19.5707,19.5162,19.5253,46320.0
2016-01-08 13:10:00,21.5,21.5,21.47,21.49,13232.0,19.5253,19.5253,19.498,19.5162,13232.0
2016-01-08 13:15:00,21.48,21.49,21.47,21.49,13424.0,19.5071,19.5162,19.498,19.5162,13424.0
2016-01-08 13:20:00,21.49,21.5,21.44,21.44,14148.0,19.5162,19.5253,19.4708,19.4708,14148.0
2016-01-08 13:25:00,21.44,21.46,21.43,21.44,24160.0,19.4708,19.4889,19.4617,19.4708,24160.0
2016-01-08 13:30:00,21.43,21.46,21.43,21.46,13968.0,19.4617,19.4889,19.4617,19.4889,13968.0
2016-01-08 13:35:00,21.48,21.49,21.48,21.48,10920.0,19.5071,19.5162,19.5071,19.5071,10920.0
2016-01-08 13:40:00,21.49,21.51,21.48,21.49,14440.0,19.5162,19.5343,19.5071,19.5162,14440.0
2016-01-08 13:45:00,21.49,21.49,21.46,21.46,14044.0,19.5162,19.5162,19.4889,19.4889,14044.0
2016-01-08 13:50:00,21.47,21.47,21.44,21.45,25260.0,19.498,19.498,19.4708,19.4798,25260.0
2016-01-08 13:55:00,21.45,21.45,21.42,21.42,12000.0,19.4798,19.4798,19.4526,19.4526,12000.0
2016-01-08 14:00:00,21.43,21.47,21.43,21.45,13276.0,19.4617,19.498,19.4617,19.4798,13276.0
2016-01-08 14:05:00,21.45,21.46,21.44,21.44,19600.0,19.4798,19.4889,19.4708,19.4708,19600.0
2016-01-08 14:10:00,21.44,21.44,21.39,21.4,43224.0,19.4708,19.4708,19.4254,19.4344,43224.0
2016-01-08 14:15:00,21.4,21.43,21.39,21.42,21760.0,19.4344,19.4617,19.4254,19.4526,21760.0
2016-01-08 14:20:00,21.4,21.41,21.39,21.39,13200.0,19.4344,19.4435,19.4254,19.4254,13200.0
2016-01-08 14:25:00,21.38,21.39,21.37,21.38,17200.0,19.4163,19.4254,19.4072,19.4163,17200.0
2016-01-08 14:30:00,21.37,21.39,21.36,21.38,22616.0,19.4072,19.4254,19.3981,19.4163,22616.0
2016-01-08 14:35:00,21.38,21.38,21.35,21.38,20000.0,19.4163,19.4163,19.389,19.4163,20000.0
2016-01-08 14:40:00,21.36,21.41,21.35,21.41,24016.0,19.3981,19.4435,19.389,19.4435,24016.0
2016-01-08 14:45:00,21.41,21.41,21.4,21.4,13200.0,19.4435,19.4435,19.4344,19.4344,13200.0
2016-01-08 14:50:00,21.4,21.4,21.37,21.38,29144.0,19.4344,19.4344,19.4072,19.4163,29144.0
2016-01-08 14:55:00,21.38,21.38,21.36,21.36,13200.0,19.4163,19.4163,19.3981,19.3981,13200.0
2016-01-08 15:00:00,21.36,21.38,21.35,21.36,28516.0,19.3981,19.4163,19.389,19.3981,28516.0
2016-01-08 15:05:00,21.36,21.38,21.35,21.37,30000.0,19.3981,19.4163,19.389,19.4072,30000.0
2016-01-08 15:10:00,21.36,21.39,21.36,21.38,25572.0,19.3981,19.4254,19.3981,19.4163,25572.0
2016-01-08 15:15:00,21.38,21.4,21.35,21.36,23020.0,19.4163,19.4344,19.389,19.3981,23020.0
2016-01-08 15:20:00,21.35,21.36,21.35,21.36,22400.0,19.389,19.3981,19.389,19.3981,22400.0
2016-01-08 15:25:00,21.36,21.36,21.33,21.36,56800.0,19.3981,19.3981,19.3709,19.3981,56800.0
2016-01-08 15:30:00,21.35,21.35,21.31,21.31,52800.0,19.389,19.389,19.3527,19.3527,52800.0
2016-01-08 15:35:00,21.31,21.33,21.27,21.3,90560.0,19.3527,19.3709,19.3164,19.3436,90560.0
2016-01-08 15:40:00,21.29,21.3,21.22,21.27,71872.0,19.3345,19.3436,19.271,19.3164,71872.0
2016-01-08 15:45:00,21.26,21.27,21.18,21.19,111980.0,19.3073,19.3164,19.2346,19.2437,111980.0
2016-01-08 15:50:00,21.18,21.21,21.13,21.13,139672.0,19.2346,19.2619,19.1892,19.1892,139672.0
2016-01-08 15:55:00,21.13,21.18,21.11,21.16,401660.0,19.1892,19.2346,19.1711,19.2165,401660.0
2016-01-11 09:30:00,21.23,21.37,21.23,21.33,81656.0,19.2801,19.4072,19.2801,19.3709,81656.0
2016-01-11 09:35:00,21.33,21.33,21.25,21.29,24400.0,19.3709,19.3709,19.2982,19.3345,24400.0
2016-01-11 09:40:00,21.3,21.32,21.26,21.28,7600.0,19.3436,19.3618,19.3073,19.3255,7600.0
2016-01-11 09:45:00,21.26,21.32,21.25,21.25,35748.0,19.3073,19.3618,19.2982,19.2982,35748.0
2016-01-11 09:50:00,21.24,21.24,21.2,21.2,10000.0,19.2891,19.2891,19.2528,19.2528,10000.0
2016-01-11 09:55:00,21.2,21.21,21.19,21.19,5600.0,19.2528,19.2619,19.2437,19.2437,5600.0
2016-01-11 10:00:00,21.19,21.25,21.19,21.22,19596.0,19.2437,19.2982,19.2437,19.271,19596.0
2016-01-11 10:05:00,21.24,21.24,21.21,21.24,10400.0,19.2891,19.2891,19.2619,19.2891,10400.0
2016-01-11 10:10:00,21.24,21.26,21.22,21.22,12000.0,19.2891,19.3073,19.271,19.271,12000.0
2016-01-11 10:15:00,21.2,21.2,21.16,21.17,9692.0,19.2528,19.2528,19.2165,19.2256,9692.0
2016-01-11 10:20:00,21.18,21.22,21.17,21.21,18400.0,19.2346,19.271,19.2256,19.2619,18400.0
2016-01-11 10:25:00,21.22,21.24,21.21,21.22,5600.0,19.271,19.2891,19.2619,19.271,5600.0
2016-01-11 10:30:00,21.23,21.28,21.23,21.27,22492.0,19.2801,19.3255,19.2801,19.3164,22492.0
2016-01-11 10:35:00,21.27,21.28,21.25,21.25,22652.0,19.3164,19.3255,19.2982,19.2982,22652.0
2016-01-11 10:40:00,21.26,21.28,21.24,21.28,12404.0,19.3073,19.3255,19.2891,19.3255,12404.0
2016-01-11 10:45:00,21.28,21.28,21.22,21.24,16800.0,19.3255,19.3255,19.271,19.2891,16800.0
2016-01-11 10:50:00,21.25,21.25,21.2,21.2,4800.0,19.2982,19.2982,19.2528,19.2528,4800.0
2016-01-11 10:55:00,21.21,21.22,21.19,21.19,24064.0,19.2619,19.271,19.2437,19.2437,24064.0
2016-01-11 11:00:00,21.18,21.22,21.18,21.21,7120.0,19.2346,19.271,19.2346,19.2619,7120.0
2016-01-11 11:05:00,21.2,21.21,21.15,21.17,20660.0,19.2528,19.2619,19.2074,19.2256,20660.0
2016-01-11 11:10:00,21.18,21.2,21.17,21.2,11036.0,19.2346,19.2528,19.2256,19.2528,11036.0
2016-01-11 11:15:00,21.2,21.24,21.2,21.23,5200.0,19.2528,19.2891,19.2528,19.2801,5200.0
2016-01-11 11:20:00,21.22,21.23,21.2,21.21,7080.0,19.271,19.2801,19.2528,19.2619,7080.0
2016-01-11 11:25:00,21.2,21.22,21.19,21.22,8768.0,19.2528,19.271,19.2437,19.271,8768.0
2016-01-11 11:30:00,21.23,21.23,21.2,21.2,29056.0,19.2801,19.2801,19.2528,19.2528,29056.0
2016-01-11 11:35:00,21.21,21.23,21.21,21.22,10400.0,19.2619,19.2801,19.2619,19.271,10400.0
2016-01-11 11:40:00,21.23,21.28,21.23,21.24,28716.0,19.2801,19.3255,19.2801,19.2891,28716.0
2016-01-11 11:45:00,21.25,21.3,21.24,21.28,38560.0,19.2982,19.3436,19.2891,19.3255,38560.0
2016-01-11 11:50:00,21.28,21.3,21.27,21.29,88692.0,19.3255,19.3436,19.3164,19.3345,88692.0
2016-01-11 11:55:00,21.29,21.3,21.27,21.27,5828.0,19.3345,19.3436,19.3164,19.3164,5828.0
2016-01-11 12:00:00,21.27,21.28,21.25,21.27,8000.0,19.3164,19.3255,19.2982,19.3164,8000.0
2016-01-11 12:05:00,21.27,21.29,21.27,21.27,9600.0,19.3164,19.3345,19.3164,19.3164,9600.0
2016-01-11 12:10:00,21.27,21.29,21.25,21.28,44444.0,19.3164,19.3345,19.2982,19.3255,44444.0
2016-01-11 12:15:00,21.26,21.26,21.22,21.22,4400.0,19.3073,19.3073,19.271,19.271,4400.0
2016-01-11 12:20:00,21.23,21.26,21.22,21.26,10400.0,19.2801,19.3073,19.271,19.3073,10400.0
2016-01-11 12:25:00,21.25,21.26,21.24,21.25,4800.0,19.2982,19.3073,19.2891,19.2982,4800.0
2016-01-11 12:30:00,21.26,21.27,21.25,21.26,14796.0,19.3073,19.3164,19.2982,19.3073,14796.0
2016-01-11 12:35:00,21.27,21.29,21.25,21.27,23832.0,19.3164,19.3345,19.2982,19.3164,23832.0
2016-01-11 12:40:00,21.27,21.27,21.24,21.27,26400.0,19.3164,19.3164,19.2891,19.3164,26400.0
2016-01-11 12:45:00,21.28,21.29,21.28,21.28,12800.0,19.3255,19.3345,19.3255,19.3255,12800.0
2016-01-11 12:50:00,21.28,21.28,21.25,21.25,11308.0,19.3255,19.3255,19.2982,19.2982,11308.0
2016-01-11 12:55:00,21.25,21.27,21.25,21.27,10400.0,19.2982,19.3164,19.2982,19.3164,10400.0
2016-01-11 13:00:00,21.28,21.3,21.28,21.3,16600.0,19.3255,19.3436,19.3255,19.3436,16600.0
2016-01-11 13:05:00,21.3,21.3,21.27,21.28,28000.0,19.3436,19.3436,19.3164,19.3255,28000.0
2016-01-11 13:10:00,21.27,21.27,21.21,21.23,22800.0,19.3164,19.3164,19.2619,19.2801,22800.0
2016-01-11 13:15:00,21.23,21.25,21.21,21.25,40820.0,19.2801,19.2982,19.2619,19.2982,40820.0
2016-01-11 13:20:00,21.25,21.25,21.22,21.22,16888.0,19.2982,19.2982,19.271,19.271,16888.0
2016-01-11 13:25:00,21.22,21.24,21.21,21.21,11200.0,19.271,19.2891,19.2619,19.2619,11200.0
2016-01-11 13:30:00,21.2,21.22,21.2,21.22,4400.0,19.2528,19.271,19.2528,19.271,4400.0
2016-01-11 13:35:00,21.21,21.22,21.16,21.16,22944.0,19.2619,19.271,19.2165,19.2165,22944.0
2016-01-11 13:40:00,21.17,21.19,21.16,21.17,56228.0,19.2256,19.2437,19.2165,19.2256,56228.0
2016-01-11 13:45:00,21.16,21.16,21.11,21.12,16748.0,19.2165,19.2165,19.1711,19.1802,16748.0
2016-01-11 13:50:00,21.12,21.13,21.1,21.12,14724.0,19.1802,19.1892,19.162,19.1802,14724.0
2016-01-11 13:55:00,21.13,21.16,21.13,21.14,41600.0,19.1892,19.2165,19.1892,19.1983,41600.0
2016-01-11 14:00:00,21.15,21.16,21.13,21.16,25296.0,19.2074,19.2165,19.1892,19.2165,25296.0
2016-01-11 14:05:00,21.17,21.21,21.16,21.2,12800.0,19.2256,19.2619,19.2165,19.2528,12800.0
2016-01-11 14:10:00,21.21,21.23,21.21,21.22,88800.0,19.2619,19.2801,19.2619,19.271,88800.0
2016-01-11 14:15:00,21.2,21.25,21.2,21.24,17240.0,19.2528,19.2982,19.2528,19.2891,17240.0
2016-01-11 14:20:00,21.23,21.24,21.23,21.23,19600.0,19.2801,19.2891,19.2801,19.2801,19600.0
2016-01-11 14:25:00,21.24,21.28,21.23,21.28,21320.0,19.2891,19.3255,19.2801,19.3255,21320.0
2016-01-11 14:30:00,21.28,21.28,21.24,21.24,26536.0,19.3255,19.3255,19.2891,19.2891,26536.0
2016-01-11 14:35:00,21.23,21.25,21.23,21.25,19532.0,19.2801,19.2982,19.2801,19.2982,19532.0
2016-01-11 14:40:00,21.25,21.25,21.23,21.24,18704.0,19.2982,19.2982,19.2801,19.2891,18704.0
2016-01-11 14:45:00,21.24,21.24,21.23,21.23,7808.0,19.2891,19.2891,19.2801,19.2801,7808.0
2016-01-11 14:50:00,21.22,21.24,21.22,21.22,13824.0,19.271,19.2891,19.271,19.271,13824.0
2016-01-11 14:55:00,21.23,21.23,21.21,21.23,71756.0,19.2801,19.2801,19.2619,19.2801,71756.0
2016-01-11 15:00:00,21.23,21.24,21.23,21.24,11600.0,19.2801,19.2891,19.2801,19.2891,11600.0
2016-01-11 15:05:00,21.24,21.24,21.2,21.22,16112.0,19.2891,19.2891,19.2528,19.271,16112.0
2016-01-11 15:10:00,21.22,21.22,21.2,21.21,14800.0,19.271,19.271,19.2528,19.2619,14800.0
2016-01-11 15:15:00,21.21,21.25,21.2,21.25,64040.0,19.2619,19.2982,19.2528,19.2982,64040.0
2016-01-11 15:20:00,21.25,21.28,21.25,21.26,88504.0,19.2982,19.3255,19.2982,19.3073,88504.0
2016-01-11 15:25:00,21.28,21.34,21.28,21.33,23940.0,19.3255,19.38,19.3255,19.3709,23940.0
2016-01-11 15:30:00,21.34,21.37,21.33,21.37,22104.0,19.38,19.4072,19.3709,19.4072,22104.0
2016-01-11 15:35:00,21.38,21.39,21.35,21.37,93180.0,19.4163,19.4254,19.389,19.4072,93180.0
2016-01-11 15:40:00,21.36,21.39,21.35,21.39,58300.0,19.3981,19.4254,19.389,19.4254,58300.0
2016-01-11 15:45:00,21.38,21.38,21.31,21.33,44196.0,19.4163,19.4163,19.3527,19.3709,44196.0
2016-01-11 15:50:00,21.33,21.38,21.33,21.37,57116.0,19.3709,19.4163,19.3709,19.4072,57116.0
2016-01-11 15:55:00,21.37,21.37,21.32,21.33,80536.0,19.4072,19.4072,19.3618,19.3709,80536.0
2016-01-12 09:30:00,21.31,21.43,21.29,21.42,82124.0,19.3527,19.4617,19.3345,19.4526,82124.0
2016-01-12 09:35:00,21.38,21.53,21.38,21.52,57664.0,19.4163,19.5525,19.4163,19.5434,57664.0
2016-01-12 09:40:00,21.54,21.59,21.52,21.52,16896.0,19.5616,19.607,19.5434,19.5434,16896.0
2016-01-12 09:45:00,21.52,21.54,21.5,21.53,9200.0,19.5434,19.5616,19.5253,19.5525,9200.0
2016-01-12 09:50:00,21.54,21.55,21.49,21.52,13420.0,19.5616,19.5707,19.5162,19.5434,13420.0
2016-01-12 09:55:00,21.52,21.59,21.52,21.56,5576.0,19.5434,19.607,19.5434,19.5797,5576.0
2016-01-12 10:00:00,21.55,21.55,21.48,21.49,9600.0,19.5707,19.5707,19.5071,19.5162,9600.0
2016-01-12 10:05:00,21.49,21.54,21.49,21.5,8400.0,19.5162,19.5616,19.5162,19.5253,8400.0
2016-01-12 10:10:00,21.51,21.56,21.51,21.53,13212.0,19.5343,19.5797,19.5343,19.5525,13212.0
2016-01-12 10:15:00,21.53,21.53,21.48,21.52,16080.0,19.5525,19.5525,19.5071,19.5434,16080.0
2016-01-12 10:20:00,21.5,21.52,21.42,21.44,13600.0,19.5253,19.5434,19.4526,19.4708,13600.0
2016-01-12 10:25:00,21.45,21.5,21.45,21.48,10532.0,19.4798,19.5253,19.4798,19.5071,10532.0
2016-01-12 10:30:00,21.49,21.53,21.49,21.52,10000.0,19.5162,19.5525,19.5162,19.5434,10000.0
2016-01-12 10:35:00,21.52,21.54,21.5,21.51,11124.0,19.5434,19.5616,19.5253,19.5343,11124.0
2016-01-12 10:40:00,21.5,21.52,21.48,21.5,8000.0,19.5253,19.5434,19.5071,19.5253,8000.0
2016-01-12 10:45:00,21.5,21.5,21.47,21.5,8400.0,19.5253,19.5253,19.498,19.5253,8400.0
2016-01-12 10:50:00,21.48,21.5,21.48,21.49,4568.0,19.5071,19.5253,19.5071,19.5162,4568.0
2016-01-12 10:55:00,21.49,21.52,21.48,21.5,31200.0,19.5162,19.5434,19.5071,19.5253,31200.0
2016-01-12 11:00:00,21.5,21.5,21.47,21.48,9600.0,19.5253,19.5253,19.498,19.5071,9600.0
2016-01-12 11:05:00,21.49,21.49,21.46,21.49,25848.0,19.5162,19.5162,19.4889,19.5162,25848.0
2016-01-12 11:10:00,21.48,21.49,21.44,21.45,8468.0,19.5071,19.5162,19.4708,19.4798,8468.0
2016-01-12 11:15:00,21.45,21.5,21.43,21.5,17748.0,19.4798,19.5253,19.4617,19.5253,17748.0
2016-01-12 11:20:00,21.5,21.5,21.46,21.47,10412.0,19.5253,19.5253,19.4889,19.498,10412.0
2016-01-12 11:25:00,21.44,21.46,21.44,21.45,6600.0,19.4708,19.4889,19.4708,19.4798,6600.0
2016-01-12 11:30:00,21.44,21.45,21.43,21.44,14068.0,19.4708,19.4798,19.4617,19.4708,14068.0
2016-01-12 11:35:00,21.43,21.43,21.39,21.4,20400.0,19.4617,19.4617,19.4254,19.4344,20400.0
2016-01-12 11:40:00,21.41,21.44,21.41,21.43,56000.0,19.4435,19.4708,19.4435,19.4617,56000.0
2016-01-12 11:45:00,21.42,21.45,21.39,21.44,17200.0,19.4526,19.4798,19.4254,19.4708,17200.0
2016-01-12 11:50:00,21.45,21.46,21.43,21.44,12400.0,19.4798,19.4889,19.4617,19.4708,12400.0
2016-01-12 11:55:00,21.44,21.48,21.43,21.45,16912.0,19.4708,19.5071,19.4617,19.4798,16912.0
2016-01-12 12:00:00,21.45,21.48,21.45,21.48,7600.0,19.4798,19.5071,19.4798,19.5071,7600.0
2016-01-12 12:05:00,21.49,21.49,21.47,21.47,8000.0,19.5162,19.5162,19.498,19.498,8000.0
2016-01-12 12:10:00,21.47,21.47,21.43,21.44,9200.0,19.498,19.498,19.4617,19.4708,9200.0
2016-01-12 12:15:00,21.43,21.43,21.41,21.41,3200.0,19.4617,19.4617,19.4435,19.4435,3200.0
2016-01-12 12:20:00,21.41,21.42,21.4,21.41,10800.0,19.4435,19.4526,19.4344,19.4435,10800.0
2016-01-12 12:25:00,21.39,21.42,21.39,21.4,14400.0,19.4254,19.4526,19.4254,19.4344,14400.0
2016-01-12 12:30:00,21.39,21.42,21.37,21.39,10000.0,19.4254,19.4526,19.4072,19.4254,10000.0
2016-01-12 12:35:00,21.36,21.37,21.35,21.37,5200.0,19.3981,19.4072,19.389,19.4072,5200.0
2016-01-12 12:40:00,21.35,21.35,21.32,21.33,8800.0,19.389,19.389,19.3618,19.3709,8800.0
2016-01-12 12:45:00,21.33,21.35,21.32,21.35,14068.0,19.3709,19.389,19.3618,19.389,14068.0
2016-01-12 12:50:00,21.35,21.35,21.32,21.34,6000.0,19.389,19.389,19.3618,19.38,6000.0
2016-01-12 12:55:00,21.34,21.35,21.32,21.33,8800.0,19.38,19.389,19.3618,19.3709,8800.0
2016-01-12 13:00:00,21.34,21.39,21.34,21.36,11200.0,19.38,19.4254,19.38,19.3981,11200.0
2016-01-12 13:05:00,21.37,21.38,21.36,21.37,5200.0,19.4072,19.4163,19.3981,19.4072,5200.0
2016-01-12 13:10:00,21.37,21.41,21.37,21.41,5848.0,19.4072,19.4435,19.4072,19.4435,5848.0
2016-01-12 13:15:00,21.4,21.4,21.38,21.38,3600.0,19.4344,19.4344,19.4163,19.4163,3600.0
2016-01-12 13:20:00,21.38,21.39,21.37,21.37,8400.0,19.4163,19.4254,19.4072,19.4072,8400.0
2016-01-12 13:25:00,21.37,21.38,21.36,21.37,2000.0,19.4072,19.4163,19.3981,19.4072,2000.0
2016-01-12 13:30:00,21.37,21.39,21.37,21.38,12800.0,19.4072,19.4254,19.4072,19.4163,12800.0
2016-01-12 13:35:00,21.37,21.41,21.37,21.41,3600.0,19.4072,19.4435,19.4072,19.4435,3600.0
2016-01-12 13:40:00,21.4,21.44,21.4,21.43,4800.0,19.4344,19.4708,19.4344,19.4617,4800.0
2016-01-12 13:45:00,21.44,21.46,21.43,21.46,5600.0,19.4708,19.4889,19.4617,19.4889,5600.0
2016-01-12 13:50:00,21.48,21.48,21.46,21.46,4800.0,19.5071,19.5071,19.4889,19.4889,4800.0
2016-01-12 13:55:00,21.45,21.46,21.43,21.44,8000.0,19.4798,19.4889,19.4617,19.4708,8000.0
2016-01-12 14:00:00,21.44,21.44,21.38,21.39,10092.0,19.4708,19.4708,19.4163,19.4254,10092.0
2016-01-12 14:05:00,21.39,21.4,21.37,21.4,10584.0,19.4254,19.4344,19.4072,19.4344,10584.0
2016-01-12 14:10:00,21.41,21.42,21.4,21.4,22260.0,19.4435,19.4526,19.4344,19.4344,22260.0
2016-01-12 14:15:00,21.39,21.39,21.36,21.36,11220.0,19.4254,19.4254,19.3981,19.3981,11220.0
2016-01-12 14:20:00,21.37,21.42,21.37,21.42,8000.0,19.4072,19.4526,19.4072,19.4526,8000.0
2016-01-12 14:25:00,21.43,21.44,21.42,21.43,12816.0,19.4617,19.4708,19.4526,19.4617,12816.0
2016-01-12 14:30:00,21.43,21.46,21.42,21.46,6488.0,19.4617,19.4889,19.4526,19.4889,6488.0
2016-01-12 14:35:00,21.47,21.5,21.47,21.49,6800.0,19.498,19.5253,19.498,19.5162,6800.0
2016-01-12 14:40:00,21.5,21.5,21.47,21.49,9400.0,19.5253,19.5253,19.498,19.5162,9400.0
2016-01-12 14:45:00,21.49,21.5,21.48,21.49,8720.0,19.5162,19.5253,19.5071,19.5162,8720.0
2016-01-12 14:50:00,21.48,21.53,21.48,21.53,20120.0,19.5071,19.5525,19.5071,19.5525,20120.0
2016-01-12 14:55:00,21.53,21.55,21.52,21.54,9200.0,19.5525,19.5707,19.5434,19.5616,9200.0
2016-01-12 15:00:00,21.55,21.55,21.5,21.5,15200.0,19.5707,19.5707,19.5253,19.5253,15200.0
2016-01-12 15:05:00,21.5,21.51,21.48,21.48,11200.0,19.5253,19.5343,19.5071,19.5071,11200.0
2016-01-12 15:10:00,21.48,21.5,21.48,21.49,7600.0,19.5071,19.5253,19.5071,19.5162,7600.0
2016-01-12 15:15:00,21.5,21.53,21.5,21.53,13740.0,19.5253,19.5525,19.5253,19.5525,13740.0
2016-01-12 15:20:00,21.54,21.6,21.54,21.59,20912.0,19.5616,19.6161,19.5616,19.607,20912.0
2016-01-12 15:25:00,21.59,21.61,21.57,21.58,20400.0,19.607,19.6252,19.5888,19.5979,20400.0
2016-01-12 15:30:00,21.57,21.57,21.54,21.55,33416.0,19.5888,19.5888,19.5616,19.5707,33416.0
2016-01-12 15:35:00,21.55,21.65,21.55,21.62,110016.0,19.5707,19.6615,19.5707,19.6342,110016.0
2016-01-12 15:40:00,21.63,21.7,21.63,21.7,134824.0,19.6433,19.7069,19.6433,19.7069,134824.0
2016-01-12 15:45:00,21.7,21.74,21.7,21.72,174440.0,19.7069,19.7432,19.7069,19.725,174440.0
2016-01-12 15:50:00,21.72,21.74,21.68,21.73,173568.0,19.725,19.7432,19.6887,19.7341,173568.0
2016-01-12 15:55:00,21.73,21.78,21.71,21.71,425708.0,19.7341,19.7795,19.716,19.716,425708.0
2016-01-13 09:30:00,21.74,21.74,21.56,21.71,31616.0,19.7432,19.7432,19.5797,19.716,31616.0
2016-01-13 09:35:00,21.72,21.73,21.7,21.72,8800.0,19.725,19.7341,19.7069,19.725,8800.0
2016-01-13 09:40:00,21.72,21.75,21.68,21.72,58640.0,19.725,19.7523,19.6887,19.725,58640.0
2016-01-13 09:45:00,21.71,21.76,21.71,21.74,10000.0,19.716,19.7614,19.716,19.7432,10000.0
2016-01-13 09:50:00,21.74,21.74,21.65,21.67,6000.0,19.7432,19.7432,19.6615,19.6796,6000.0
2016-01-13 09:55:00,21.68,21.69,21.66,21.68,5476.0,19.6887,19.6978,19.6706,19.6887,5476.0
2016-01-13 10:00:00,21.66,21.69,21.64,21.68,12292.0,19.6706,19.6978,19.6524,19.6887,12292.0
2016-01-13 10:05:00,21.69,21.7,21.67,21.69,12400.0,19.6978,19.7069,19.6796,19.6978,12400.0
2016-01-13 10:10:00,21.68,21.69,21.64,21.64,7600.0,19.6887,19.6978,19.6524,19.6524,7600.0
2016-01-13 10:15:00,21.64,21.64,21.63,21.63,7200.0,19.6524,19.6524,19.6433,19.6433,7200.0
2016-01-13 10:20:00,21.63,21.65,21.63,21.65,4400.0,19.6433,19.6615,19.6433,19.6615,4400.0
2016-01-13 10:25:00,21.65,21.66,21.61,21.66,5820.0,19.6615,19.6706,19.6252,19.6706,5820.0
2016-01-13 10:30:00,21.65,21.66,21.61,21.64,18800.0,19.6615,19.6706,19.6252,19.6524,18800.0
2016-01-13 10:35:00,21.63,21.64,21.62,21.63,8800.0,19.6433,19.6524,19.6342,19.6433,8800.0
2016-01-13 10:40:00,21.62,21.67,21.62,21.65,18420.0,19.6342,19.6796,19.6342,19.6615,18420.0
2016-01-13 10:45:00,21.64,21.65,21.63,21.64,7012.0,19.6524,19.6615,19.6433,19.6524,7012.0
2016-01-13 10:50:00,21.65,21.66,21.63,21.63,10000.0,19.6615,19.6706,19.6433,19.6433,10000.0
2016-01-13 10:55:00,21.63,21.67,21.63,21.67,11664.0,19.6433,19.6796,19.6433,19.6796,11664.0
2016-01-13 11:00:00,21.66,21.66,21.61,21.63,9920.0,19.6706,19.6706,19.6252,19.6433,9920.0
2016-01-13 11:05:00,21.63,21.64,21.63,21.63,4400.0,19.6433,19.6524,19.6433,19.6433,4400.0
2016-01-13 11:10:00,21.63,21.67,21.63,21.66,6720.0,19.6433,19.6796,19.6433,19.6706,6720.0
2016-01-13 11:15:00,21.67,21.68,21.65,21.65,10800.0,19.6796,19.6887,19.6615,19.6615,10800.0
2016-01-13 11:20:00,21.66,21.66,21.61,21.61,9200.0,19.6706,19.6706,19.6252,19.6252,9200.0
2016-01-13 11:25:00,21.62,21.62,21.61,21.61,7712.0,19.6342,19.6342,19.6252,19.6252,7712.0
2016-01-13 11:30:00,21.62,21.63,21.61,21.63,4800.0,19.6342,19.6433,19.6252,19.6433,4800.0
2016-01-13 11:35:00,21.63,21.64,21.59,21.6,16000.0,19.6433,19.6524,19.607,19.6161,16000.0
2016-01-13 11:40:00,21.59,21.65,21.59,21.65,20400.0,19.607,19.6615,19.607,19.6615,20400.0
2016-01-13 11:45:00,21.63,21.64,21.59,21.59,11700.0,19.6433,19.6524,19.607,19.607,11700.0
2016-01-13 11:50:00,21.58,21.61,21.57,21.57,12800.0,19.5979,19.6252,19.5888,19.5888,12800.0
2016-01-13 11:55:00,21.57,21.57,21.5,21.53,9600.0,19.5888,19.5888,19.5253,19.5525,9600.0
2016-01-13 12:00:00,21.54,21.54,21.53,21.53,1200.0,19.5616,19.5616,19.5525,19.5525,1200.0
2016-01-13 12:05:00,21.52,21.53,21.51,21.53,5796.0,19.5434,19.5525,19.5343,19.5525,5796.0
2016-01-13 12:10:00,21.53,21.55,21.53,21.55,1600.0,19.5525,19.5707,19.5525,19.5707,1600.0
2016-01-13 12:15:00,21.57,21.57,21.56,21.56,2000.0,19.5888,19.5888,19.5797,19.5797,2000.0
2016-01-13 12:20:00,21.55,21.58,21.55,21.58,3600.0,19.5707,19.5979,19.5707,19.5979,3600.0
2016-01-13 12:25:00,21.57,21.57,21.55,21.56,2000.0,19.5888,19.5888,19.5707,19.5797,2000.0
2016-01-13 12:30:00,21.55,21.55,21.52,21.52,2400.0,19.5707,19.5707,19.5434,19.5434,2400.0
2016-01-13 12:35:00,21.52,21.53,21.5,21.52,8996.0,19.5434,19.5525,19.5253,19.5434,8996.0
2016-01-13 12:40:00,21.5,21.52,21.5,21.52,3600.0,19.5253,19.5434,19.5253,19.5434,3600.0
2016-01-13 12:45:00,21.52,21.54,21.51,21.51,13600.0,19.5434,19.5616,19.5343,19.5343,13600.0
2016-01-13 12:50:00,21.52,21.52,21.48,21.5,6400.0,19.5434,19.5434,19.5071,19.5253,6400.0
2016-01-13 12:55:00,21.49,21.5,21.49,21.5,2800.0,19.5162,19.5253,19.5162,19.5253,2800.0
2016-01-13 13:00:00,21.46,21.48,21.45,21.45,8216.0,19.4889,19.5071,19.4798,19.4798,8216.0
2016-01-13 13:05:00,21.46,21.48,21.46,21.47,3200.0,19.4889,19.5071,19.4889,19.498,3200.0
2016-01-13 13:10:00,21.48,21.48,21.47,21.47,1232.0,19.5071,19.5071,19.498,19.498,1232.0
2016-01-13 13:15:00,21.48,21.48,21.46,21.47,11056.0,19.5071,19.5071,19.4889,19.498,11056.0
2016-01-13 13:20:00,21.46,21.46,21.45,21.45,4896.0,19.4889,19.4889,19.4798,19.4798,4896.0
2016-01-13 13:25:00,21.45,21.45,21.42,21.42,6200.0,19.4798,19.4798,19.4526,19.4526,6200.0
2016-01-13 13:30:00,21.41,21.43,21.4,21.41,6400.0,19.4435,19.4617,19.4344,19.4435,6400.0
2016-01-13 13:35:00,21.4,21.41,21.36,21.36,18440.0,19.4344,19.4435,19.3981,19.3981,18440.0
2016-01-13 13:40:00,21.36,21.38,21.36,21.37,18400.0,19.3981,19.4163,19.3981,19.4072,18400.0
2016-01-13 13:45:00,21.36,21.36,21.33,21.33,7832.0,19.3981,19.3981,19.3709,19.3709,7832.0
2016-01-13 13:50:00,21.33,21.37,21.33,21.35,13900.0,19.3709,19.4072,19.3709,19.389,13900.0
2016-01-13 13:55:00,21.36,21.36,21.33,21.33,5400.0,19.3981,19.3981,19.3709,19.3709,5400.0
2016-01-13 14:00:00,21.32,21.36,21.32,21.34,11788.0,19.3618,19.3981,19.3618,19.38,11788.0
2016-01-13 14:05:00,21.35,21.35,21.31,21.34,6000.0,19.389,19.389,19.3527,19.38,6000.0
2016-01-13 14:10:00,21.34,21.36,21.33,21.36,8828.0,19.38,19.3981,19.3709,19.3981,8828.0
2016-01-13 14:15:00,21.33,21.33,21.3,21.32,8080.0,19.3709,19.3709,19.3436,19.3618,8080.0
2016-01-13 14:20:00,21.32,21.33,21.3,21.31,10400.0,19.3618,19.3709,19.3436,19.3527,10400.0
2016-01-13 14:25:00,21.3,21.33,21.27,21.32,9488.0,19.3436,19.3709,19.3164,19.3618,9488.0
2016-01-13 14:30:00,21.32,21.32,21.22,21.22,15828.0,19.3618,19.3618,19.271,19.271,15828.0
2016-01-13 14:35:00,21.21,21.25,21.21,21.24,10400.0,19.2619,19.2982,19.2619,19.2891,10400.0
2016-01-13 14:40:00,21.24,21.24,21.14,21.14,13600.0,19.2891,19.2891,19.1983,19.1983,13600.0
2016-01-13 14:45:00,21.16,21.18,21.16,21.17,49940.0,19.2165,19.2346,19.2165,19.2256,49940.0
2016-01-13 14:50:00,21.16,21.22,21.15,21.22,76252.0,19.2165,19.271,19.2074,19.271,76252.0
2016-01-13 14:55:00,21.21,21.25,21.2,21.24,22356.0,19.2619,19.2982,19.2528,19.2891,22356.0
2016-01-13 15:00:00,21.25,21.25,21.22,21.24,13600.0,19.2982,19.2982,19.271,19.2891,13600.0
2016-01-13 15:05:00,21.24,21.25,21.22,21.23,12000.0,19.2891,19.2982,19.271,19.2801,12000.0
2016-01-13 15:10:00,21.22,21.23,21.21,21.22,17600.0,19.271,19.2801,19.2619,19.271,17600.0
2016-01-13 15:15:00,21.2,21.33,21.2,21.32,106676.0,19.2528,19.3709,19.2528,19.3618,106676.0
2016-01-13 15:20:00,21.31,21.31,21.27,21.29,31148.0,19.3527,19.3527,19.3164,19.3345,31148.0
2016-01-13 15:25:00,21.29,21.33,21.28,21.28,29600.0,19.3345,19.3709,19.3255,19.3255,29600.0
2016-01-13 15:30:00,21.28,21.31,21.27,21.29,17660.0,19.3255,19.3527,19.3164,19.3345,17660.0
2016-01-13 15:35:00,21.28,21.28,21.22,21.25,23668.0,19.3255,19.3255,19.271,19.2982,23668.0
2016-01-13 15:40:00,21.25,21.31,21.25,21.25,24400.0,19.2982,19.3527,19.2982,19.2982,24400.0
2016-01-13 15:45:00,21.25,21.25,21.2,21.2,42004.0,19.2982,19.2982,19.2528,19.2528,42004.0
2016-01-13 15:50:00,21.19,21.23,21.18,21.22,72948.0,19.2437,19.2801,19.2346,19.271,72948.0
2016-01-13 15:55:00,21.23,21.25,21.2,21.21,159336.0,19.2801,19.2982,19.2528,19.2619,159336.0
2016-01-14 09:30:00,21.24,21.34,21.24,21.27,59292.0,19.2891,19.38,19.2891,19.3164,59292.0
2016-01-14 09:35:00,21.27,21.27,21.18,21.18,111712.0,19.3164,19.3164,19.2346,19.2346,111712.0
2016-01-14 09:40:00,21.2,21.24,21.18,21.24,24140.0,19.2528,19.2891,19.2346,19.2891,24140.0
2016-01-14 09:45:00,21.22,21.24,21.22,21.23,18520.0,19.271,19.2891,19.271,19.2801,18520.0
2016-01-14 09:50:00,21.24,21.25,21.21,21.22,22976.0,19.2891,19.2982,19.2619,19.271,22976.0
2016-01-14 09:55:00,21.21,21.24,21.2,21.21,50392.0,19.2619,19.2891,19.2528,19.2619,50392.0
2016-01-14 10:00:00,21.22,21.23,21.19,21.23,49152.0,19.271,19.2801,19.2437,19.2801,49152.0
2016-01-14 10:05:00,21.23,21.25,21.19,21.19,25620.0,19.2801,19.2982,19.2437,19.2437,25620.0
2016-01-14 10:10:00,21.2,21.24,21.18,21.24,51528.0,19.2528,19.2891,19.2346,19.2891,51528.0
2016-01-14 10:15:00,21.24,21.3,21.24,21.3,11200.0,19.2891,19.3436,19.2891,19.3436,11200.0
2016-01-14 10:20:00,21.29,21.33,21.27,21.33,24508.0,19.3345,19.3709,19.3164,19.3709,24508.0
2016-01-14 10:25:00,21.32,21.32,21.25,21.29,14688.0,19.3618,19.3618,19.2982,19.3345,14688.0
2016-01-14 10:30:00,21.32,21.4,21.3,21.38,23100.0,19.3618,19.4344,19.3436,19.4163,23100.0
2016-01-14 10:35:00,21.38,21.47,21.38,21.46,20720.0,19.4163,19.498,19.4163,19.4889,20720.0
2016-01-14 10:40:00,21.46,21.47,21.43,21.47,29236.0,19.4889,19.498,19.4617,19.498,29236.0
2016-01-14 10:45:00,21.47,21.49,21.43,21.47,23156.0,19.498,19.5162,19.4617,19.498,23156.0
2016-01-14 10:50:00,21.46,21.46,21.42,21.42,26620.0,19.4889,19.4889,19.4526,19.4526,26620.0
2016-01-14 10:55:00,21.41,21.42,21.38,21.39,16324.0,19.4435,19.4526,19.4163,19.4254,16324.0
2016-01-14 11:00:00,21.4,21.42,21.38,21.4,14000.0,19.4344,19.4526,19.4163,19.4344,14000.0
2016-01-14 11:05:00,21.41,21.43,21.38,21.38,7720.0,19.4435,19.4617,19.4163,19.4163,7720.0
2016-01-14 11:10:00,21.39,21.41,21.36,21.36,35624.0,19.4254,19.4435,19.3981,19.3981,35624.0
2016-01-14 11:15:00,21.36,21.38,21.31,21.31,16000.0,19.3981,19.4163,19.3527,19.3527,16000.0
2016-01-14 11:20:00,21.3,21.3,21.25,21.25,9904.0,19.3436,19.3436,19.2982,19.2982,9904.0
2016-01-14 11:25:00,21.26,21.28,21.23,21.26,13692.0,19.3073,19.3255,19.2801,19.3073,13692.0
2016-01-14 11:30:00,21.27,21.27,21.23,21.23,4800.0,19.3164,19.3164,19.2801,19.2801,4800.0
2016-01-14 11:35:00,21.22,21.23,21.21,21.21,7200.0,19.271,19.2801,19.2619,19.2619,7200.0
2016-01-14 11:40:00,21.21,21.28,21.21,21.28,12000.0,19.2619,19.3255,19.2619,19.3255,12000.0
2016-01-14 11:45:00,21.28,21.3,21.27,21.27,17740.0,19.3255,19.3436,19.3164,19.3164,17740.0
2016-01-14 11:50:00,21.28,21.3,21.25,21.29,13600.0,19.3255,19.3436,19.2982,19.3345,13600.0
2016-01-14 11:55:00,21.3,21.34,21.3,21.31,8800.0,19.3436,19.38,19.3436,19.3527,8800.0
2016-01-14 12:00:00,21.33,21.35,21.32,21.35,7220.0,19.3709,19.389,19.3618,19.389,7220.0
2016-01-14 12:05:00,21.32,21.32,21.3,21.3,4400.0,19.3618,19.3618,19.3436,19.3436,4400.0
2016-01-14 12:10:00,21.28,21.29,21.27,21.27,4000.0,19.3255,19.3345,19.3164,19.3164,4000.0
2016-01-14 12:15:00,21.28,21.31,21.28,21.29,6800.0,19.3255,19.3527,19.3255,19.3345,6800.0
2016-01-14 12:20:00,21.29,21.3,21.26,21.3,10036.0,19.3345,19.3436,19.3073,19.3436,10036.0
2016-01-14 12:25:00,21.29,21.3,21.29,21.29,8856.0,19.3345,19.3436,19.3345,19.3345,8856.0
2016-01-14 12:30:00,21.3,21.31,21.29,21.31,10400.0,19.3436,19.3527,19.3345,19.3527,10400.0
2016-01-14 12:35:00,21.32,21.33,21.3,21.33,3600.0,19.3618,19.3709,19.3436,19.3709,3600.0
2016-01-14 12:40:00,21.33,21.36,21.32,21.32,11404.0,19.3709,19.3981,19.3618,19.3618,11404.0
2016-01-14 12:45:00,21.32,21.36,21.32,21.35,6048.0,19.3618,19.3981,19.3618,19.389,6048.0
2016-01-14 12:50:00,21.34,21.34,21.32,21.34,5600.0,19.38,19.38,19.3618,19.38,5600.0
2016-01-14 12:55:00,21.34,21.34,21.31,21.31,1600.0,19.38,19.38,19.3527,19.3527,1600.0
2016-01-14 13:00:00,21.31,21.33,21.31,21.33,4652.0,19.3527,19.3709,19.3527,19.3709,4652.0
2016-01-14 13:05:00,21.34,21.37,21.33,21.37,8000.0,19.38,19.4072,19.3709,19.4072,8000.0
2016-01-14 13:10:00,21.37,21.37,21.37,21.37,1600.0,19.4072,19.4072,19.4072,19.4072,1600.0
2016-01-14 13:15:00,21.36,21.36,21.36,21.36,2400.0,19.3981,19.3981,19.3981,19.3981,2400.0
2016-01-14 13:20:00,21.39,21.41,21.39,21.41,9832.0,19.4254,19.4435,19.4254,19.4435,9832.0
2016-01-14 13:25:00,21.41,21.41,21.4,21.41,3500.0,19.4435,19.4435,19.4344,19.4435,3500.0
2016-01-14 13:30:00,21.42,21.43,21.41,21.41,3796.0,19.4526,19.4617,19.4435,19.4435,3796.0
2016-01-14 13:35:00,21.42,21.45,21.42,21.42,11600.0,19.4526,19.4798,19.4526,19.4526,11600.0
2016-01-14 13:40:00,21.42,21.43,21.4,21.43,22012.0,19.4526,19.4617,19.4344,19.4617,22012.0
2016-01-14 13:45:00,21.41,21.43,21.4,21.42,9600.0,19.4435,19.4617,19.4344,19.4526,9600.0
2016-01-14 13:50:00,21.41,21.43,21.4,21.43,12644.0,19.4435,19.4617,19.4344,19.4617,12644.0
2016-01-14 13:55:00,21.44,21.44,21.42,21.42,5268.0,19.4708,19.4708,19.4526,19.4526,5268.0
2016-01-14 14:00:00,21.43,21.43,21.38,21.39,12800.0,19.4617,19.4617,19.4163,19.4254,12800.0
2016-01-14 14:05:00,21.39,21.39,21.34,21.34,16400.0,19.4254,19.4254,19.38,19.38,16400.0
2016-01-14 14:10:00,21.35,21.36,21.33,21.36,8384.0,19.389,19.3981,19.3709,19.3981,8384.0
2016-01-14 14:15:00,21.38,21.39,21.36,21.38,11872.0,19.4163,19.4254,19.3981,19.4163,11872.0
2016-01-14 14:20:00,21.35,21.39,21.35,21.39,4000.0,19.389,19.4254,19.389,19.4254,4000.0
2016-01-14 14:25:00,21.37,21.39,21.36,21.39,6320.0,19.4072,19.4254,19.3981,19.4254,6320.0
2016-01-14 14:30:00,21.4,21.41,21.39,21.4,4000.0,19.4344,19.4435,19.4254,19.4344,4000.0
2016-01-14 14:35:00,21.39,21.41,21.39,21.4,3200.0,19.4254,19.4435,19.4254,19.4344,3200.0
2016-01-14 14:40:00,21.4,21.44,21.4,21.44,17160.0,19.4344,19.4708,19.4344,19.4708,17160.0
2016-01-14 14:45:00,21.44,21.53,21.44,21.46,37200.0,19.4708,19.5525,19.4708,19.4889,37200.0
2016-01-14 14:50:00,21.45,21.49,21.45,21.48,5264.0,19.4798,19.5162,19.4798,19.5071,5264.0
2016-01-14 14:55:00,21.48,21.49,21.48,21.49,2884.0,19.5071,19.5162,19.5071,19.5162,2884.0
2016-01-14 15:00:00,21.49,21.5,21.47,21.47,6988.0,19.5162,19.5253,19.498,19.498,6988.0
2016-01-14 15:05:00,21.49,21.52,21.48,21.52,15200.0,19.5162,19.5434,19.5071,19.5434,15200.0
2016-01-14 15:10:00,21.52,21.54,21.51,21.51,7200.0,19.5434,19.5616,19.5343,19.5343,7200.0
2016-01-14 15:15:00,21.53,21.53,21.51,21.52,7668.0,19.5525,19.5525,19.5343,19.5434,7668.0
2016-01-14 15:20:00,21.51,21.51,21.5,21.51,10536.0,19.5343,19.5343,19.5253,19.5343,10536.0
2016-01-14 15:25:00,21.51,21.51,21.47,21.48,6000.0,19.5343,19.5343,19.498,19.5071,6000.0
2016-01-14 15:30:00,21.48,21.48,21.4,21.41,12728.0,19.5071,19.5071,19.4344,19.4435,12728.0
2016-01-14 15:35:00,21.41,21.44,21.39,21.4,16884.0,19.4435,19.4708,19.4254,19.4344,16884.0
2016-01-14 15:40:00,21.4,21.45,21.39,21.45,17668.0,19.4344,19.4798,19.4254,19.4798,17668.0
2016-01-14 15:45:00,21.44,21.45,21.41,21.43,43044.0,19.4708,19.4798,19.4435,19.4617,43044.0
2016-01-14 15:50:00,21.43,21.45,21.37,21.38,54088.0,19.4617,19.4798,19.4072,19.4163,54088.0
2016-01-14 15:55:00,21.39,21.4,21.36,21.38,82532.0,19.4254,19.4344,19.3981,19.4163,82532.0
2016-01-15 09:30:00,20.93,21.13,20.78,20.86,217368.0,19.0076,19.1892,18.8714,18.944,217368.0
2016-01-15 09:35:00,20.86,21.0,20.84,20.95,35200.0,18.944,19.0712,18.9259,19.0258,35200.0
2016-01-15 09:40:00,20.9,20.99,20.83,20.95,76508.0,18.9804,19.0621,18.9168,19.0258,76508.0
2016-01-15 09:45:00,20.91,20.96,20.91,20.93,43048.0,18.9894,19.0349,18.9894,19.0076,43048.0
2016-01-15 09:50:00,20.94,20.94,20.89,20.92,9600.0,19.0167,19.0167,18.9713,18.9985,9600.0
2016-01-15 09:55:00,20.91,20.92,20.83,20.83,23608.0,18.9894,18.9985,18.9168,18.9168,23608.0
2016-01-15 10:00:00,20.83,20.89,20.79,20.83,23004.0,18.9168,18.9713,18.8805,18.9168,23004.0
2016-01-15 10:05:00,20.82,20.89,20.82,20.86,12800.0,18.9077,18.9713,18.9077,18.944,12800.0
2016-01-15 10:10:00,20.89,20.9,20.82,20.82,19000.0,18.9713,18.9804,18.9077,18.9077,19000.0
2016-01-15 10:15:00,20.84,20.9,20.84,20.9,16784.0,18.9259,18.9804,18.9259,18.9804,16784.0
2016-01-15 10:20:00,20.92,20.98,20.9,20.96,13600.0,18.9985,19.053,18.9804,19.0349,13600.0
2016-01-15 10:25:00,20.97,20.97,20.92,20.95,20456.0,19.0439,19.0439,18.9985,19.0258,20456.0
2016-01-15 10:30:00,20.95,21.02,20.95,20.97,18732.0,19.0258,19.0893,19.0258,19.0439,18732.0
2016-01-15 10:35:00,20.98,20.99,20.95,20.98,21200.0,19.053,19.0621,19.0258,19.053,21200.0
2016-01-15 10:40:00,20.99,20.99,20.94,20.94,14800.0,19.0621,19.0621,19.0167,19.0167,14800.0
2016-01-15 10:45:00,20.93,20.96,20.92,20.93,17540.0,19.0076,19.0349,18.9985,19.0076,17540.0
2016-01-15 10:50:00,20.92,20.92,20.87,20.89,8384.0,18.9985,18.9985,18.9531,18.9713,8384.0
2016-01-15 10:55:00,20.87,20.91,20.86,20.87,34640.0,18.9531,18.9894,18.944,18.9531,34640.0
2016-01-15 11:00:00,20.86,20.9,20.85,20.89,19704.0,18.944,18.9804,18.935,18.9713,19704.0
2016-01-15 11:05:00,20.88,20.9,20.88,20.88,10352.0,18.9622,18.9804,18.9622,18.9622,10352.0
2016-01-15 11:10:00,20.87,20.88,20.85,20.86,36356.0,18.9531,18.9622,18.935,18.944,36356.0
2016-01-15 11:15:00,20.87,20.9,20.86,20.89,61160.0,18.9531,18.9804,18.944,18.9713,61160.0
2016-01-15 11:20:00,20.89,20.92,20.87,20.92,7600.0,18.9713,18.9985,18.9531,18.9985,7600.0
2016-01-15 11:25:00,20.94,20.95,20.91,20.92,13220.0,19.0167,19.0258,18.9894,18.9985,13220.0
2016-01-15 11:30:00,20.93,20.96,20.93,20.95,4000.0,19.0076,19.0349,19.0076,19.0258,4000.0
2016-01-15 11:35:00,20.94,20.95,20.93,20.94,13208.0,19.0167,19.0258,19.0076,19.0167,13208.0
2016-01-15 11:40:00,20.93,20.95,20.91,20.91,17432.0,19.0076,19.0258,18.9894,18.9894,17432.0
2016-01-15 11:45:00,20.91,20.94,20.9,20.93,11672.0,18.9894,19.0167,18.9804,19.0076,11672.0
2016-01-15 11:50:00,20.91,20.92,20.89,20.9,5772.0,18.9894,18.9985,18.9713,18.9804,5772.0
2016-01-15 11:55:00,20.89,20.9,20.87,20.89,6000.0,18.9713,18.9804,18.9531,18.9713,6000.0
2016-01-15 12:00:00,20.89,20.89,20.84,20.84,13048.0,18.9713,18.9713,18.9259,18.9259,13048.0
2016-01-15 12:05:00,20.84,20.86,20.83,20.83,27772.0,18.9259,18.944,18.9168,18.9168,27772.0
2016-01-15 12:10:00,20.84,20.86,20.83,20.84,7600.0,18.9259,18.944,18.9168,18.9259,7600.0
2016-01-15 12:15:00,20.83,20.83,20.78,20.78,7320.0,18.9168,18.9168,18.8714,18.8714,7320.0
2016-01-15 12:20:00,20.78,20.8,20.77,20.77,9272.0,18.8714,18.8895,18.8623,18.8623,9272.0
2016-01-15 12:25:00,20.76,20.77,20.74,20.75,16584.0,18.8532,18.8623,18.8351,18.8441,16584.0
2016-01-15 12:30:00,20.75,20.75,20.68,20.7,16620.0,18.8441,18.8441,18.7806,18.7987,16620.0
2016-01-15 12:35:00,20.7,20.71,20.67,20.67,9200.0,18.7987,18.8078,18.7715,18.7715,9200.0
2016-01-15 12:40:00,20.67,20.72,20.65,20.71,13104.0,18.7715,18.8169,18.7533,18.8078,13104.0
2016-01-15 12:45:00,20.72,20.73,20.71,20.71,18472.0,18.8169,18.826,18.8078,18.8078,18472.0
2016-01-15 12:50:00,20.7,20.77,20.69,20.77,95984.0,18.7987,18.8623,18.7897,18.8623,95984.0
2016-01-15 12:55:00,20.76,20.79,20.74,20.74,6400.0,18.8532,18.8805,18.8351,18.8351,6400.0
2016-01-15 13:00:00,20.75,20.77,20.73,20.76,10000.0,18.8441,18.8623,18.826,18.8532,10000.0
2016-01-15 13:05:00,20.76,20.76,20.73,20.73,4376.0,18.8532,18.8532,18.826,18.826,4376.0
2016-01-15 13:10:00,20.73,20.82,20.73,20.81,9516.0,18.826,18.9077,18.826,18.8986,9516.0
2016-01-15 13:15:00,20.82,20.84,20.79,20.84,50396.0,18.9077,18.9259,18.8805,18.9259,50396.0
2016-01-15 13:20:00,20.85,20.87,20.84,20.87,12224.0,18.935,18.9531,18.9259,18.9531,12224.0
2016-01-15 13:25:00,20.88,20.88,20.86,20.86,15124.0,18.9622,18.9622,18.944,18.944,15124.0
2016-01-15 13:30:00,20.84,20.85,20.84,20.85,3200.0,18.9259,18.935,18.9259,18.935,3200.0
2016-01-15 13:35:00,20.85,20.85,20.82,20.82,8116.0,18.935,18.935,18.9077,18.9077,8116.0
2016-01-15 13:40:00,20.83,20.88,20.82,20.88,9020.0,18.9168,18.9622,18.9077,18.9622,9020.0
2016-01-15 13:45:00,20.86,20.89,20.86,20.86,7600.0,18.944,18.9713,18.944,18.944,7600.0
2016-01-15 13:50:00,20.85,20.89,20.83,20.88,11316.0,18.935,18.9713,18.9168,18.9622,11316.0
2016-01-15 13:55:00,20.86,20.87,20.84,20.85,10412.0,18.944,18.9531,18.9259,18.935,10412.0
2016-01-15 14:00:00,20.86,20.86,20.83,20.83,17600.0,18.944,18.944,18.9168,18.9168,17600.0
2016-01-15 14:05:00,20.83,20.85,20.82,20.85,11600.0,18.9168,18.935,18.9077,18.935,11600.0
2016-01-15 14:10:00,20.85,20.89,20.84,20.89,16800.0,18.935,18.9713,18.9259,18.9713,16800.0
2016-01-15 14:15:00,20.88,20.89,20.86,20.89,10000.0,18.9622,18.9713,18.944,18.9713,10000.0
2016-01-15 14:20:00,20.88,20.89,20.85,20.86,11700.0,18.9622,18.9713,18.935,18.944,11700.0
2016-01-15 14:25:00,20.86,20.9,20.85,20.85,13660.0,18.944,18.9804,18.935,18.935,13660.0
2016-01-15 14:30:00,20.83,20.87,20.8,20.84,15712.0,18.9168,18.9531,18.8895,18.9259,15712.0
2016-01-15 14:35:00,20.83,20.87,20.83,20.87,7008.0,18.9168,18.9531,18.9168,18.9531,7008.0
2016-01-15 14:40:00,20.88,20.9,20.88,20.89,18412.0,18.9622,18.9804,18.9622,18.9713,18412.0
2016-01-15 14:45:00,20.89,20.89,20.87,20.89,12028.0,18.9713,18.9713,18.9531,18.9713,12028.0
2016-01-15 14:50:00,20.89,20.92,20.88,20.92,25576.0,18.9713,18.9985,18.9622,18.9985,25576.0
2016-01-15 14:55:00,20.93,20.96,20.93,20.96,29724.0,19.0076,19.0349,19.0076,19.0349,29724.0
2016-01-15 15:00:00,20.96,20.99,20.93,20.99,34808.0,19.0349,19.0621,19.0076,19.0621,34808.0
2016-01-15 15:05:00,20.99,21.01,20.97,20.97,17600.0,19.0621,19.0803,19.0439,19.0439,17600.0
2016-01-15 15:10:00,20.98,20.98,20.92,20.94,14408.0,19.053,19.053,18.9985,19.0167,14408.0
2016-01-15 15:15:00,20.94,20.94,20.88,20.9,13300.0,19.0167,19.0167,18.9622,18.9804,13300.0
2016-01-15 15:20:00,20.89,20.95,20.89,20.94,13716.0,18.9713,19.0258,18.9713,19.0167,13716.0
2016-01-15 15:25:00,20.95,20.97,20.95,20.96,13532.0,19.0258,19.0439,19.0258,19.0349,13532.0
2016-01-15 15:30:00,20.96,20.98,20.93,20.97,18944.0,19.0349,19.053,19.0076,19.0439,18944.0
2016-01-15 15:35:00,20.96,21.0,20.96,20.96,37032.0,19.0349,19.0712,19.0349,19.0349,37032.0
2016-01-15 15:40:00,20.96,20.96,20.92,20.94,27784.0,19.0349,19.0349,18.9985,19.0167,27784.0
2016-01-15 15:45:00,20.96,20.99,20.96,20.99,40696.0,19.0349,19.0621,19.0349,19.0621,40696.0
2016-01-15 15:50:00,20.99,21.01,20.99,21.0,63152.0,19.0621,19.0803,19.0621,19.0712,63152.0
2016-01-15 15:55:00,21.0,21.02,20.98,21.01,201964.0,19.0712,19.0893,19.053,19.0803,201964.0
2016-01-19 09:30:00,21.17,21.3,21.0,21.05,63660.0,19.2256,19.3436,19.0712,19.1166,63660.0
2016-01-19 09:35:00,21.08,21.14,21.02,21.09,71012.0,19.1438,19.1983,19.0893,19.1529,71012.0
2016-01-19 09:40:00,21.12,21.15,21.07,21.08,50356.0,19.1802,19.2074,19.1348,19.1438,50356.0
2016-01-19 09:45:00,21.08,21.11,21.04,21.05,14460.0,19.1438,19.1711,19.1075,19.1166,14460.0
2016-01-19 09:50:00,21.05,21.09,21.02,21.09,6848.0,19.1166,19.1529,19.0893,19.1529,6848.0
2016-01-19 09:55:00,21.07,21.12,21.07,21.12,14504.0,19.1348,19.1802,19.1348,19.1802,14504.0
2016-01-19 10:00:00,21.12,21.13,21.05,21.05,16000.0,19.1802,19.1892,19.1166,19.1166,16000.0
2016-01-19 10:05:00,21.08,21.11,21.01,21.01,13280.0,19.1438,19.1711,19.0803,19.0803,13280.0
2016-01-19 10:10:00,21.03,21.07,21.03,21.04,6500.0,19.0984,19.1348,19.0984,19.1075,6500.0
2016-01-19 10:15:00,21.07,21.08,21.05,21.08,8000.0,19.1348,19.1438,19.1166,19.1438,8000.0
2016-01-19 10:20:00,21.09,21.1,21.06,21.08,6492.0,19.1529,19.162,19.1257,19.1438,6492.0
2016-01-19 10:25:00,21.1,21.12,21.07,21.1,17484.0,19.162,19.1802,19.1348,19.162,17484.0
2016-01-19 10:30:00,21.08,21.1,21.08,21.08,7976.0,19.1438,19.162,19.1438,19.1438,7976.0
2016-01-19 10:35:00,21.09,21.09,21.06,21.06,8000.0,19.1529,19.1529,19.1257,19.1257,8000.0
2016-01-19 10:40:00,21.05,21.05,21.02,21.02,9600.0,19.1166,19.1166,19.0893,19.0893,9600.0
2016-01-19 10:45:00,20.99,21.05,20.99,21.05,8400.0,19.0621,19.1166,19.0621,19.1166,8400.0
2016-01-19 10:50:00,21.05,21.07,20.96,20.96,9240.0,19.1166,19.1348,19.0349,19.0349,9240.0
2016-01-19 10:55:00,20.98,20.99,20.95,20.95,42056.0,19.053,19.0621,19.0258,19.0258,42056.0
2016-01-19 11:00:00,20.96,20.98,20.93,20.93,16136.0,19.0349,19.053,19.0076,19.0076,16136.0
2016-01-19 11:05:00,20.95,20.96,20.92,20.95,21668.0,19.0258,19.0349,18.9985,19.0258,21668.0
2016-01-19 11:10:00,20.94,20.94,20.91,20.93,14180.0,19.0167,19.0167,18.9894,19.0076,14180.0
2016-01-19 11:15:00,20.93,20.95,20.88,20.88,6992.0,19.0076,19.0258,18.9622,18.9622,6992.0
2016-01-19 11:20:00,20.9,20.92,20.88,20.9,13340.0,18.9804,18.9985,18.9622,18.9804,13340.0
2016-01-19 11:25:00,20.93,20.97,20.91,20.97,12800.0,19.0076,19.0439,18.9894,19.0439,12800.0
2016-01-19 11:30:00,20.98,20.98,20.92,20.95,112056.0,19.053,19.053,18.9985,19.0258,112056.0
2016-01-19 11:35:00,20.94,20.99,20.93,20.99,15200.0,19.0167,19.0621,19.0076,19.0621,15200.0
2016-01-19 11:40:00,20.98,21.03,20.98,21.01,24000.0,19.053,19.0984,19.053,19.0803,24000.0
2016-01-19 11:45:00,21.03,21.05,21.0,21.0,21128.0,19.0984,19.1166,19.0712,19.0712,21128.0
2016-01-19 11:50:00,21.01,21.03,21.0,21.03,7400.0,19.0803,19.0984,19.0712,19.0984,7400.0
2016-01-19 11:55:00,21.01,21.04,21.01,21.02,11180.0,19.0803,19.1075,19.0803,19.0893,11180.0
2016-01-19 12:00:00,21.02,21.02,20.99,20.99,8464.0,19.0893,19.0893,19.0621,19.0621,8464.0
2016-01-19 12:05:00,20.99,21.0,20.95,20.95,31440.0,19.0621,19.0712,19.0258,19.0258,31440.0
2016-01-19 12:10:00,20.94,21.0,20.94,21.0,13600.0,19.0167,19.0712,19.0167,19.0712,13600.0
2016-01-19 12:15:00,20.99,20.99,20.94,20.95,13132.0,19.0621,19.0621,19.0167,19.0258,13132.0
2016-01-19 12:20:00,20.92,20.93,20.89,20.91,7400.0,18.9985,19.0076,18.9713,18.9894,7400.0
2016-01-19 12:25:00,20.89,20.9,20.85,20.9,64476.0,18.9713,18.9804,18.935,18.9804,64476.0
2016-01-19 12:30:00,20.89,20.9,20.87,20.89,14176.0,18.9713,18.9804,18.9531,18.9713,14176.0
2016-01-19 12:35:00,20.91,20.92,20.89,20.89,26000.0,18.9894,18.9985,18.9713,18.9713,26000.0
2016-01-19 12:40:00,20.9,20.92,20.89,20.89,20816.0,18.9804,18.9985,18.9713,18.9713,20816.0
2016-01-19 12:45:00,20.88,20.88,20.86,20.88,12800.0,18.9622,18.9622,18.944,18.9622,12800.0
2016-01-19 12:50:00,20.85,20.88,20.85,20.86,22400.0,18.935,18.9622,18.935,18.944,22400.0
2016-01-19 12:55:00,20.86,20.86,20.85,20.86,5228.0,18.944,18.944,18.935,18.944,5228.0
2016-01-19 13:00:00,20.87,20.89,20.86,20.86,6800.0,18.9531,18.9713,18.944,18.944,6800.0
2016-01-19 13:05:00,20.85,20.87,20.83,20.86,12732.0,18.935,18.9531,18.9168,18.944,12732.0
2016-01-19 13:10:00,20.87,20.89,20.86,20.86,8400.0,18.9531,18.9713,18.944,18.944,8400.0
2016-01-19 13:15:00,20.87,20.89,20.85,20.89,21200.0,18.9531,18.9713,18.935,18.9713,21200.0
2016-01-19 13:20:00,20.89,20.91,20.88,20.89,10000.0,18.9713,18.9894,18.9622,18.9713,10000.0
2016-01-19 13:25:00,20.88,20.88,20.86,20.86,11200.0,18.9622,18.9622,18.944,18.944,11200.0
2016-01-19 13:30:00,20.86,20.88,20.85,20.86,9004.0,18.944,18.9622,18.935,18.944,9004.0
2016-01-19 13:35:00,20.85,20.88,20.85,20.88,10852.0,18.935,18.9622,18.935,18.9622,10852.0
2016-01-19 13:40:00,20.87,20.89,20.85,20.85,7600.0,18.9531,18.9713,18.935,18.935,7600.0
2016-01-19 13:45:00,20.84,20.89,20.84,20.88,24604.0,18.9259,18.9713,18.9259,18.9622,24604.0
2016-01-19 13:50:00,20.88,20.88,20.84,20.85,8400.0,18.9622,18.9622,18.9259,18.935,8400.0
2016-01-19 13:55:00,20.86,20.88,20.85,20.87,9152.0,18.944,18.9622,18.935,18.9531,9152.0
2016-01-19 14:00:00,20.87,20.89,20.86,20.86,11824.0,18.9531,18.9713,18.944,18.944,11824.0
2016-01-19 14:05:00,20.87,20.87,20.8,20.8,13600.0,18.9531,18.9531,18.8895,18.8895,13600.0
2016-01-19 14:10:00,20.79,20.82,20.77,20.77,6000.0,18.8805,18.9077,18.8623,18.8623,6000.0
2016-01-19 14:15:00,20.74,20.79,20.74,20.78,14420.0,18.8351,18.8805,18.8351,18.8714,14420.0
2016-01-19 14:20:00,20.76,20.8,20.76,20.8,3200.0,18.8532,18.8895,18.8532,18.8895,3200.0
2016-01-19 14:25:00,20.8,20.81,20.79,20.81,15664.0,18.8895,18.8986,18.8805,18.8986,15664.0
2016-01-19 14:30:00,20.81,20.99,20.8,20.84,231988.0,18.8986,19.0621,18.8895,18.9259,231988.0
2016-01-19 14:35:00,20.84,20.84,20.83,20.84,24964.0,18.9259,18.9259,18.9168,18.9259,24964.0
2016-01-19 14:40:00,20.84,20.85,20.78,20.78,11200.0,18.9259,18.935,18.8714,18.8714,11200.0
2016-01-19 14:45:00,20.77,20.78,20.76,20.77,9368.0,18.8623,18.8714,18.8532,18.8623,9368.0
2016-01-19 14:50:00,20.75,20.8,20.75,20.8,4000.0,18.8441,18.8895,18.8441,18.8895,4000.0
2016-01-19 14:55:00,20.8,20.81,20.77,20.78,15024.0,18.8895,18.8986,18.8623,18.8714,15024.0
2016-01-19 15:00:00,20.78,20.83,20.78,20.83,13360.0,18.8714,18.9168,18.8714,18.9168,13360.0
2016-01-19 15:05:00,20.84,20.86,20.79,20.84,104864.0,18.9259,18.944,18.8805,18.9259,104864.0
2016-01-19 15:10:00,20.85,20.85,20.81,20.84,13120.0,18.935,18.935,18.8986,18.9259,13120.0
2016-01-19 15:15:00,20.83,20.85,20.81,20.82,8800.0,18.9168,18.935,18.8986,18.9077,8800.0
2016-01-19 15:20:00,20.81,20.87,20.81,20.86,12800.0,18.8986,18.9531,18.8986,18.944,12800.0
2016-01-19 15:25:00,20.88,20.95,20.88,20.94,14800.0,18.9622,19.0258,18.9622,19.0167,14800.0
2016-01-19 15:30:00,20.95,20.97,20.93,20.93,67920.0,19.0258,19.0439,19.0076,19.0076,67920.0
2016-01-19 15:35:00,20.93,20.95,20.89,20.9,16660.0,19.0076,19.0258,18.9713,18.9804,16660.0
2016-01-19 15:40:00,20.9,20.95,20.88,20.93,31688.0,18.9804,19.0258,18.9622,19.0076,31688.0
2016-01-19 15:45:00,20.94,20.98,20.91,20.97,52956.0,19.0167,19.053,18.9894,19.0439,52956.0
2016-01-19 15:50:00,20.97,20.97,20.92,20.92,82220.0,19.0439,19.0439,18.9985,18.9985,82220.0
2016-01-19 15:55:00,20.93,20.93,20.87,20.88,206864.0,19.0076,19.0076,18.9531,18.9622,206864.0
2016-01-20 09:30:00,20.57,20.84,20.5,20.67,36172.0,18.6807,18.9259,18.6171,18.7715,36172.0
2016-01-20 09:35:00,20.59,20.61,20.52,20.56,11600.0,18.6988,18.717,18.6353,18.6716,11600.0
2016-01-20 09:40:00,20.54,20.67,20.53,20.67,57932.0,18.6534,18.7715,18.6443,18.7715,57932.0
2016-01-20 09:45:00,20.67,20.71,20.64,20.65,39328.0,18.7715,18.8078,18.7442,18.7533,39328.0
2016-01-20 09:50:00,20.64,20.66,20.55,20.56,83952.0,18.7442,18.7624,18.6625,18.6716,83952.0
2016-01-20 09:55:00,20.55,20.58,20.53,20.58,51208.0,18.6625,18.6898,18.6443,18.6898,51208.0
2016-01-20 10:00:00,20.58,20.6,20.55,20.55,18800.0,18.6898,18.7079,18.6625,18.6625,18800.0
2016-01-20 10:05:00,20.56,20.62,20.56,20.58,15300.0,18.6716,18.7261,18.6716,18.6898,15300.0
2016-01-20 10:10:00,20.57,20.59,20.55,20.56,23996.0,18.6807,18.6988,18.6625,18.6716,23996.0
2016-01-20 10:15:00,20.56,20.6,20.52,20.53,20732.0,18.6716,18.7079,18.6353,18.6443,20732.0
2016-01-20 10:20:00,20.54,20.59,20.54,20.59,16160.0,18.6534,18.6988,18.6534,18.6988,16160.0
2016-01-20 10:25:00,20.6,20.61,20.53,20.53,25504.0,18.7079,18.717,18.6443,18.6443,25504.0
2016-01-20 10:30:00,20.52,20.56,20.49,20.5,15264.0,18.6353,18.6716,18.608,18.6171,15264.0
2016-01-20 10:35:00,20.5,20.5,20.41,20.42,16000.0,18.6171,18.6171,18.5354,18.5445,16000.0
2016-01-20 10:40:00,20.41,20.45,20.4,20.45,11336.0,18.5354,18.5717,18.5263,18.5717,11336.0
2016-01-20 10:45:00,20.45,20.46,20.4,20.4,20400.0,18.5717,18.5808,18.5263,18.5263,20400.0
2016-01-20 10:50:00,20.42,20.42,20.36,20.36,14100.0,18.5445,18.5445,18.49,18.49,14100.0
2016-01-20 10:55:00,20.37,20.39,20.32,20.32,57952.0,18.499,18.5172,18.4536,18.4536,57952.0
2016-01-20 11:00:00,20.32,20.39,20.32,20.37,18472.0,18.4536,18.5172,18.4536,18.499,18472.0
2016-01-20 11:05:00,20.39,20.4,20.35,20.35,14232.0,18.5172,18.5263,18.4809,18.4809,14232.0
2016-01-20 11:10:00,20.35,20.41,20.35,20.38,32828.0,18.4809,18.5354,18.4809,18.5081,32828.0
2016-01-20 11:15:00,20.39,20.4,20.36,20.39,18628.0,18.5172,18.5263,18.49,18.5172,18628.0
2016-01-20 11:20:00,20.38,20.39,20.35,20.35,13996.0,18.5081,18.5172,18.4809,18.4809,13996.0
2016-01-20 11:25:00,20.36,20.37,20.33,20.36,19200.0,18.49,18.499,18.4627,18.49,19200.0
2016-01-20 11:30:00,20.36,20.4,20.35,20.38,25200.0,18.49,18.5263,18.4809,18.5081,25200.0
2016-01-20 11:35:00,20.38,20.39,20.35,20.35,6464.0,18.5081,18.5172,18.4809,18.4809,6464.0
2016-01-20 11:40:00,20.36,20.36,20.32,20.32,15600.0,18.49,18.49,18.4536,18.4536,15600.0
2016-01-20 11:45:00,20.33,20.34,20.3,20.3,25376.0,18.4627,18.4718,18.4355,18.4355,25376.0
2016-01-20 11:50:00,20.31,20.32,20.25,20.25,20508.0,18.4446,18.4536,18.3901,18.3901,20508.0
2016-01-20 11:55:00,20.25,20.28,20.23,20.28,39600.0,18.3901,18.4173,18.3719,18.4173,39600.0
2016-01-20 12:00:00,20.27,20.28,20.24,20.24,18012.0,18.4082,18.4173,18.381,18.381,18012.0
2016-01-20 12:05:00,20.23,20.23,20.15,20.17,40980.0,18.3719,18.3719,18.2993,18.3174,40980.0
2016-01-20 12:10:00,20.16,20.2,20.14,20.19,14564.0,18.3083,18.3447,18.2902,18.3356,14564.0
2016-01-20 12:15:00,20.19,20.19,20.14,20.15,19628.0,18.3356,18.3356,18.2902,18.2993,19628.0
2016-01-20 12:20:00,20.14,20.14,20.07,20.1,19900.0,18.2902,18.2902,18.2266,18.2538,19900.0
2016-01-20 12:25:00,20.09,20.1,20.07,20.08,14856.0,18.2448,18.2538,18.2266,18.2357,14856.0
2016-01-20 12:30:00,20.09,20.14,20.09,20.11,14400.0,18.2448,18.2902,18.2448,18.2629,14400.0
2016-01-20 12:35:00,20.13,20.13,20.08,20.11,15600.0,18.2811,18.2811,18.2357,18.2629,15600.0
2016-01-20 12:40:00,20.11,20.14,20.09,20.12,34800.0,18.2629,18.2902,18.2448,18.272,34800.0
2016-01-20 12:45:00,20.13,20.13,20.09,20.11,14600.0,18.2811,18.2811,18.2448,18.2629,14600.0
2016-01-20 12:50:00,20.11,20.18,20.1,20.18,18024.0,18.2629,18.3265,18.2538,18.3265,18024.0
2016-01-20 12:55:00,20.18,20.28,20.18,20.28,19200.0,18.3265,18.4173,18.3265,18.4173,19200.0
2016-01-20 13:00:00,20.27,20.31,20.21,20.27,98356.0,18.4082,18.4446,18.3537,18.4082,98356.0
2016-01-20 13:05:00,20.27,20.27,20.25,20.25,22472.0,18.4082,18.4082,18.3901,18.3901,22472.0
2016-01-20 13:10:00,20.25,20.27,20.23,20.24,28576.0,18.3901,18.4082,18.3719,18.381,28576.0
2016-01-20 13:15:00,20.24,20.25,20.18,20.19,24492.0,18.381,18.3901,18.3265,18.3356,24492.0
2016-01-20 13:20:00,20.19,20.26,20.18,20.25,18200.0,18.3356,18.3991,18.3265,18.3901,18200.0
2016-01-20 13:25:00,20.25,20.27,20.22,20.24,21188.0,18.3901,18.4082,18.3628,18.381,21188.0
2016-01-20 13:30:00,20.25,20.28,20.25,20.27,40392.0,18.3901,18.4173,18.3901,18.4082,40392.0
2016-01-20 13:35:00,20.27,20.3,20.24,20.3,10200.0,18.4082,18.4355,18.381,18.4355,10200.0
2016-01-20 13:40:00,20.31,20.36,20.3,20.36,33716.0,18.4446,18.49,18.4355,18.49,33716.0
2016-01-20 13:45:00,20.36,20.4,20.34,20.4,12400.0,18.49,18.5263,18.4718,18.5263,12400.0
2016-01-20 13:50:00,20.38,20.39,20.36,20.38,44400.0,18.5081,18.5172,18.49,18.5081,44400.0
2016-01-20 13:55:00,20.38,20.38,20.36,20.36,22008.0,18.5081,18.5081,18.49,18.49,22008.0
2016-01-20 14:00:00,20.37,20.37,20.32,20.32,14800.0,18.499,18.499,18.4536,18.4536,14800.0
2016-01-20 14:05:00,20.32,20.36,20.32,20.36,25872.0,18.4536,18.49,18.4536,18.49,25872.0
2016-01-20 14:10:00,20.37,20.46,20.37,20.41,21660.0,18.499,18.5808,18.499,18.5354,21660.0
2016-01-20 14:15:00,20.4,20.43,20.39,20.41,10000.0,18.5263,18.5535,18.5172,18.5354,10000.0
2016-01-20 14:20:00,20.42,20.42,20.38,20.39,11600.0,18.5445,18.5445,18.5081,18.5172,11600.0
2016-01-20 14:25:00,20.4,20.4,20.35,20.36,14400.0,18.5263,18.5263,18.4809,18.49,14400.0
2016-01-20 14:30:00,20.38,20.39,20.32,20.35,32648.0,18.5081,18.5172,18.4536,18.4809,32648.0
2016-01-20 14:35:00,20.35,20.41,20.34,20.41,9972.0,18.4809,18.5354,18.4718,18.5354,9972.0
2016-01-20 14:40:00,20.42,20.43,20.4,20.4,10320.0,18.5445,18.5535,18.5263,18.5263,10320.0
2016-01-20 14:45:00,20.39,20.43,20.38,20.41,12820.0,18.5172,18.5535,18.5081,18.5354,12820.0
2016-01-20 14:50:00,20.42,20.48,20.42,20.47,44264.0,18.5445,18.5989,18.5445,18.5899,44264.0
2016-01-20 14:55:00,20.46,20.5,20.46,20.46,17320.0,18.5808,18.6171,18.5808,18.5808,17320.0
2016-01-20 15:00:00,20.45,20.5,20.42,20.5,15012.0,18.5717,18.6171,18.5445,18.6171,15012.0
2016-01-20 15:05:00,20.5,20.55,20.49,20.55,20328.0,18.6171,18.6625,18.608,18.6625,20328.0
2016-01-20 15:10:00,20.56,20.57,20.54,20.57,16696.0,18.6716,18.6807,18.6534,18.6807,16696.0
2016-01-20 15:15:00,20.57,20.72,20.57,20.69,51680.0,18.6807,18.8169,18.6807,18.7897,51680.0
2016-01-20 15:20:00,20.7,20.74,20.66,20.71,35724.0,18.7987,18.8351,18.7624,18.8078,35724.0
2016-01-20 15:25:00,20.73,20.77,20.7,20.77,26004.0,18.826,18.8623,18.7987,18.8623,26004.0
2016-01-20 15:30:00,20.77,20.77,20.68,20.68,22800.0,18.8623,18.8623,18.7806,18.7806,22800.0
2016-01-20 15:35:00,20.67,20.68,20.64,20.67,50556.0,18.7715,18.7806,18.7442,18.7715,50556.0
2016-01-20 15:40:00,20.67,20.68,20.61,20.63,90752.0,18.7715,18.7806,18.717,18.7352,90752.0
2016-01-20 15:45:00,20.62,20.62,20.54,20.58,44088.0,18.7261,18.7261,18.6534,18.6898,44088.0
2016-01-20 15:50:00,20.57,20.61,20.55,20.61,69104.0,18.6807,18.717,18.6625,18.717,69104.0
2016-01-20 15:55:00,20.61,20.61,20.57,20.59,168344.0,18.717,18.717,18.6807,18.6988,168344.0
2016-01-21 09:30:00,20.66,20.84,20.59,20.6,38408.0,18.7624,18.9259,18.6988,18.7079,38408.0
2016-01-21 09:35:00,20.61,20.63,20.49,20.56,37380.0,18.717,18.7352,18.608,18.6716,37380.0
2016-01-21 09:40:00,20.56,20.59,20.51,20.52,20808.0,18.6716,18.6988,18.6262,18.6353,20808.0
2016-01-21 09:45:00,20.5,20.52,20.39,20.44,36400.0,18.6171,18.6353,18.5172,18.5626,36400.0
2016-01-21 09:50:00,20.43,20.43,20.38,20.4,55500.0,18.5535,18.5535,18.5081,18.5263,55500.0
2016-01-21 09:55:00,20.42,20.48,20.42,20.46,19240.0,18.5445,18.5989,18.5445,18.5808,19240.0
2016-01-21 10:00:00,20.46,20.53,20.43,20.52,39244.0,18.5808,18.6443,18.5535,18.6353,39244.0
2016-01-21 10:05:00,20.52,20.53,20.48,20.49,20800.0,18.6353,18.6443,18.5989,18.608,20800.0
2016-01-21 10:10:00,20.48,20.52,20.48,20.49,39600.0,18.5989,18.6353,18.5989,18.608,39600.0
2016-01-21 10:15:00,20.51,20.53,20.5,20.5,23680.0,18.6262,18.6443,18.6171,18.6171,23680.0
2016-01-21 10:20:00,20.5,20.53,20.42,20.43,53200.0,18.6171,18.6443,18.5445,18.5535,53200.0
2016-01-21 10:25:00,20.44,20.51,20.39,20.5,76256.0,18.5626,18.6262,18.5172,18.6171,76256.0
2016-01-21 10:30:00,20.5,20.52,20.41,20.5,81996.0,18.6171,18.6353,18.5354,18.6171,81996.0
2016-01-21 10:35:00,20.52,20.52,20.47,20.5,28684.0,18.6353,18.6353,18.5899,18.6171,28684.0
2016-01-21 10:40:00,20.49,20.52,20.47,20.5,38532.0,18.608,18.6353,18.5899,18.6171,38532.0
2016-01-21 10:45:00,20.49,20.53,20.46,20.47,48112.0,18.608,18.6443,18.5808,18.5899,48112.0
2016-01-21 10:50:00,20.46,20.49,20.43,20.46,43180.0,18.5808,18.608,18.5535,18.5808,43180.0
2016-01-21 10:55:00,20.46,20.46,20.25,20.25,215644.0,18.5808,18.5808,18.3901,18.3901,215644.0
2016-01-21 11:00:00,20.25,20.36,20.17,20.36,112160.0,18.3901,18.49,18.3174,18.49,112160.0
2016-01-21 11:05:00,20.36,20.36,20.28,20.29,95280.0,18.49,18.49,18.4173,18.4264,95280.0
2016-01-21 11:10:00,20.29,20.31,20.22,20.3,74420.0,18.4264,18.4446,18.3628,18.4355,74420.0
2016-01-21 11:15:00,20.31,20.32,20.21,20.23,22904.0,18.4446,18.4536,18.3537,18.3719,22904.0
2016-01-21 11:20:00,20.24,20.24,20.13,20.17,69868.0,18.381,18.381,18.2811,18.3174,69868.0
2016-01-21 11:25:00,20.17,20.18,20.13,20.16,64000.0,18.3174,18.3265,18.2811,18.3083,64000.0
2016-01-21 11:30:00,20.16,20.25,20.16,20.18,49116.0,18.3083,18.3901,18.3083,18.3265,49116.0
2016-01-21 11:35:00,20.18,20.24,20.18,20.21,35224.0,18.3265,18.381,18.3265,18.3537,35224.0
2016-01-21 11:40:00,20.23,20.23,20.18,20.18,39952.0,18.3719,18.3719,18.3265,18.3265,39952.0
2016-01-21 11:45:00,20.17,20.23,20.16,20.23,23040.0,18.3174,18.3719,18.3083,18.3719,23040.0
2016-01-21 11:50:00,20.25,20.31,20.24,20.29,103268.0,18.3901,18.4446,18.381,18.4264,103268.0
2016-01-21 11:55:00,20.31,20.4,20.29,20.38,31188.0,18.4446,18.5263,18.4264,18.5081,31188.0
2016-01-21 12:00:00,20.38,20.4,20.36,20.38,22400.0,18.5081,18.5263,18.49,18.5081,22400.0
2016-01-21 12:05:00,20.38,20.4,20.36,20.39,43328.0,18.5081,18.5263,18.49,18.5172,43328.0
2016-01-21 12:10:00,20.39,20.4,20.36,20.38,46816.0,18.5172,18.5263,18.49,18.5081,46816.0
2016-01-21 12:15:00,20.36,20.41,20.36,20.37,13600.0,18.49,18.5354,18.49,18.499,13600.0
2016-01-21 12:20:00,20.36,20.38,20.36,20.38,19224.0,18.49,18.5081,18.49,18.5081,19224.0
2016-01-21 12:25:00,20.39,20.44,20.38,20.43,46456.0,18.5172,18.5626,18.5081,18.5535,46456.0
2016-01-21 12:30:00,20.42,20.47,20.41,20.44,48800.0,18.5445,18.5899,18.5354,18.5626,48800.0
2016-01-21 12:35:00,20.43,20.46,20.42,20.45,19744.0,18.5535,18.5808,18.5445,18.5717,19744.0
2016-01-21 12:40:00,20.47,20.48,20.44,20.44,15600.0,18.5899,18.5989,18.5626,18.5626,15600.0
2016-01-21 12:45:00,20.45,20.47,20.44,20.47,21200.0,18.5717,18.5899,18.5626,18.5899,21200.0
2016-01-21 12:50:00,20.47,20.48,20.45,20.47,15200.0,18.5899,18.5989,18.5717,18.5899,15200.0
2016-01-21 12:55:00,20.47,20.48,20.46,20.48,25616.0,18.5899,18.5989,18.5808,18.5989,25616.0
2016-01-21 13:00:00,20.48,20.51,20.48,20.51,7600.0,18.5989,18.6262,18.5989,18.6262,7600.0
2016-01-21 13:05:00,20.5,20.51,20.5,20.5,8548.0,18.6171,18.6262,18.6171,18.6171,8548.0
2016-01-21 13:10:00,20.51,20.51,20.48,20.48,28068.0,18.6262,18.6262,18.5989,18.5989,28068.0
2016-01-21 13:15:00,20.48,20.49,20.41,20.41,28416.0,18.5989,18.608,18.5354,18.5354,28416.0
2016-01-21 13:20:00,20.4,20.4,20.25,20.28,119644.0,18.5263,18.5263,18.3901,18.4173,119644.0
2016-01-21 13:25:00,20.3,20.31,20.23,20.23,22640.0,18.4355,18.4446,18.3719,18.3719,22640.0
2016-01-21 13:30:00,20.23,20.25,20.16,20.21,50172.0,18.3719,18.3901,18.3083,18.3537,50172.0
2016-01-21 13:35:00,20.2,20.28,20.2,20.27,20800.0,18.3447,18.4173,18.3447,18.4082,20800.0
2016-01-21 13:40:00,20.28,20.28,20.24,20.25,40000.0,18.4173,18.4173,18.381,18.3901,40000.0
2016-01-21 13:45:00,20.24,20.3,20.24,20.25,47344.0,18.381,18.4355,18.381,18.3901,47344.0
2016-01-21 13:50:00,20.25,20.25,20.16,20.19,42692.0,18.3901,18.3901,18.3083,18.3356,42692.0
2016-01-21 13:55:00,20.22,20.23,20.16,20.21,41164.0,18.3628,18.3719,18.3083,18.3537,41164.0
2016-01-21 14:00:00,20.21,20.23,20.18,20.19,49172.0,18.3537,18.3719,18.3265,18.3356,49172.0
2016-01-21 14:05:00,20.18,20.25,20.15,20.17,52728.0,18.3265,18.3901,18.2993,18.3174,52728.0
2016-01-21 14:10:00,20.17,20.17,20.04,20.07,113584.0,18.3174,18.3174,18.1994,18.2266,113584.0
2016-01-21 14:15:00,20.07,20.1,20.04,20.06,61344.0,18.2266,18.2538,18.1994,18.2175,61344.0
2016-01-21 14:20:00,20.05,20.09,20.03,20.05,46016.0,18.2084,18.2448,18.1903,18.2084,46016.0
2016-01-21 14:25:00,20.05,20.12,20.04,20.11,47788.0,18.2084,18.272,18.1994,18.2629,47788.0
2016-01-21 14:30:00,20.12,20.17,20.12,20.14,37700.0,18.272,18.3174,18.272,18.2902,37700.0
2016-01-21 14:35:00,20.15,20.17,20.14,20.15,44028.0,18.2993,18.3174,18.2902,18.2993,44028.0
2016-01-21 14:40:00,20.14,20.18,20.13,20.15,49652.0,18.2902,18.3265,18.2811,18.2993,49652.0
2016-01-21 14:45:00,20.15,20.15,20.03,20.03,68388.0,18.2993,18.2993,18.1903,18.1903,68388.0
2016-01-21 14:50:00,20.03,20.07,20.0,20.05,75336.0,18.1903,18.2266,18.163,18.2084,75336.0
2016-01-21 14:55:00,20.06,20.16,20.06,20.09,76160.0,18.2175,18.3083,18.2175,18.2448,76160.0
2016-01-21 15:00:00,20.09,20.14,20.03,20.11,84776.0,18.2448,18.2902,18.1903,18.2629,84776.0
2016-01-21 15:05:00,20.1,20.12,20.03,20.07,87424.0,18.2538,18.272,18.1903,18.2266,87424.0
2016-01-21 15:10:00,20.06,20.15,20.06,20.14,80652.0,18.2175,18.2993,18.2175,18.2902,80652.0
2016-01-21 15:15:00,20.14,20.16,20.09,20.14,86616.0,18.2902,18.3083,18.2448,18.2902,86616.0
2016-01-21 15:20:00,20.14,20.17,20.09,20.15,75808.0,18.2902,18.3174,18.2448,18.2993,75808.0
2016-01-21 15:25:00,20.16,20.18,20.06,20.14,116216.0,18.3083,18.3265,18.2175,18.2902,116216.0
2016-01-21 15:30:00,20.14,20.22,20.13,20.19,74728.0,18.2902,18.3628,18.2811,18.3356,74728.0
2016-01-21 15:35:00,20.19,20.2,20.15,20.16,62720.0,18.3356,18.3447,18.2993,18.3083,62720.0
2016-01-21 15:40:00,20.15,20.19,20.13,20.18,92708.0,18.2993,18.3356,18.2811,18.3265,92708.0
2016-01-21 15:45:00,20.18,20.18,20.08,20.13,101692.0,18.3265,18.3265,18.2357,18.2811,101692.0
2016-01-21 15:50:00,20.13,20.14,20.11,20.14,139112.0,18.2811,18.2902,18.2629,18.2902,139112.0
2016-01-21 15:55:00,20.14,20.14,20.08,20.09,326080.0,18.2902,18.2902,18.2357,18.2448,326080.0
2016-01-22 09:30:00,20.34,20.38,20.32,20.32,35904.0,18.4718,18.5081,18.4536,18.4536,35904.0
2016-01-22 09:35:00,20.27,20.39,20.27,20.35,51480.0,18.4082,18.5172,18.4082,18.4809,51480.0
2016-01-22 09:40:00,20.35,20.38,20.33,20.35,54072.0,18.4809,18.5081,18.4627,18.4809,54072.0
2016-01-22 09:45:00,20.36,20.38,20.33,20.37,64632.0,18.49,18.5081,18.4627,18.499,64632.0
2016-01-22 09:50:00,20.38,20.42,20.34,20.39,22400.0,18.5081,18.5445,18.4718,18.5172,22400.0
2016-01-22 09:55:00,20.43,20.47,20.41,20.46,38980.0,18.5535,18.5899,18.5354,18.5808,38980.0
2016-01-22 10:00:00,20.46,20.52,20.44,20.51,81600.0,18.5808,18.6353,18.5626,18.6262,81600.0
2016-01-22 10:05:00,20.51,20.53,20.49,20.5,53224.0,18.6262,18.6443,18.608,18.6171,53224.0
2016-01-22 10:10:00,20.5,20.52,20.47,20.47,32380.0,18.6171,18.6353,18.5899,18.5899,32380.0
2016-01-22 10:15:00,20.46,20.47,20.45,20.47,46068.0,18.5808,18.5899,18.5717,18.5899,46068.0
2016-01-22 10:20:00,20.47,20.48,20.46,20.47,16748.0,18.5899,18.5989,18.5808,18.5899,16748.0
2016-01-22 10:25:00,20.47,20.5,20.46,20.46,15976.0,18.5899,18.6171,18.5808,18.5808,15976.0
2016-01-22 10:30:00,20.48,20.49,20.46,20.48,21096.0,18.5989,18.608,18.5808,18.5989,21096.0
2016-01-22 10:35:00,20.49,20.51,20.48,20.49,15680.0,18.608,18.6262,18.5989,18.608,15680.0
2016-01-22 10:40:00,20.49,20.5,20.46,20.46,24400.0,18.608,18.6171,18.5808,18.5808,24400.0
2016-01-22 10:45:00,20.46,20.48,20.44,20.48,18000.0,18.5808,18.5989,18.5626,18.5989,18000.0
2016-01-22 10:50:00,20.48,20.5,20.46,20.46,18660.0,18.5989,18.6171,18.5808,18.5808,18660.0
2016-01-22 10:55:00,20.46,20.47,20.44,20.47,12800.0,18.5808,18.5899,18.5626,18.5899,12800.0
2016-01-22 11:00:00,20.46,20.49,20.44,20.45,19608.0,18.5808,18.608,18.5626,18.5717,19608.0
2016-01-22 11:05:00,20.46,20.48,20.45,20.46,16196.0,18.5808,18.5989,18.5717,18.5808,16196.0
2016-01-22 11:10:00,20.45,20.47,20.45,20.46,9920.0,18.5717,18.5899,18.5717,18.5808,9920.0
2016-01-22 11:15:00,20.46,20.5,20.45,20.48,19248.0,18.5808,18.6171,18.5717,18.5989,19248.0
2016-01-22 11:20:00,20.49,20.54,20.49,20.5,37552.0,18.608,18.6534,18.608,18.6171,37552.0
2016-01-22 11:25:00,20.49,20.5,20.48,20.5,18000.0,18.608,18.6171,18.5989,18.6171,18000.0
2016-01-22 11:30:00,20.5,20.5,20.48,20.5,30888.0,18.6171,18.6171,18.5989,18.6171,30888.0
2016-01-22 11:35:00,20.49,20.5,20.47,20.47,18092.0,18.608,18.6171,18.5899,18.5899,18092.0
2016-01-22 11:40:00,20.47,20.5,20.47,20.49,14400.0,18.5899,18.6171,18.5899,18.608,14400.0
2016-01-22 11:45:00,20.49,20.51,20.46,20.46,24132.0,18.608,18.6262,18.5808,18.5808,24132.0
2016-01-22 11:50:00,20.46,20.49,20.45,20.48,24120.0,18.5808,18.608,18.5717,18.5989,24120.0
2016-01-22 11:55:00,20.47,20.47,20.46,20.46,9712.0,18.5899,18.5899,18.5808,18.5808,9712.0
2016-01-22 12:00:00,20.46,20.5,20.46,20.5,18800.0,18.5808,18.6171,18.5808,18.6171,18800.0
2016-01-22 12:05:00,20.5,20.56,20.5,20.55,22400.0,18.6171,18.6716,18.6171,18.6625,22400.0
2016-01-22 12:10:00,20.56,20.59,20.55,20.59,14900.0,18.6716,18.6988,18.6625,18.6988,14900.0
2016-01-22 12:15:00,20.58,20.58,20.54,20.54,28320.0,18.6898,18.6898,18.6534,18.6534,28320.0
2016-01-22 12:20:00,20.55,20.55,20.54,20.54,10948.0,18.6625,18.6625,18.6534,18.6534,10948.0
2016-01-22 12:25:00,20.55,20.55,20.53,20.55,21200.0,18.6625,18.6625,18.6443,18.6625,21200.0
2016-01-22 12:30:00,20.55,20.56,20.54,20.55,9200.0,18.6625,18.6716,18.6534,18.6625,9200.0
2016-01-22 12:35:00,20.54,20.57,20.53,20.57,13820.0,18.6534,18.6807,18.6443,18.6807,13820.0
2016-01-22 12:40:00,20.56,20.56,20.53,20.54,17824.0,18.6716,18.6716,18.6443,18.6534,17824.0
2016-01-22 12:45:00,20.55,20.57,20.55,20.57,4800.0,18.6625,18.6807,18.6625,18.6807,4800.0
2016-01-22 12:50:00,20.58,20.6,20.58,20.6,13200.0,18.6898,18.7079,18.6898,18.7079,13200.0
2016-01-22 12:55:00,20.6,20.61,20.6,20.6,24400.0,18.7079,18.717,18.7079,18.7079,24400.0
2016-01-22 13:00:00,20.6,20.6,20.56,20.57,22000.0,18.7079,18.7079,18.6716,18.6807,22000.0
2016-01-22 13:05:00,20.58,20.58,20.57,20.57,11880.0,18.6898,18.6898,18.6807,18.6807,11880.0
2016-01-22 13:10:00,20.57,20.59,20.57,20.58,12400.0,18.6807,18.6988,18.6807,18.6898,12400.0
2016-01-22 13:15:00,20.58,20.59,20.58,20.59,10400.0,18.6898,18.6988,18.6898,18.6988,10400.0
2016-01-22 13:20:00,20.59,20.62,20.58,20.6,15452.0,18.6988,18.7261,18.6898,18.7079,15452.0
2016-01-22 13:25:00,20.6,20.6,20.59,20.59,10400.0,18.7079,18.7079,18.6988,18.6988,10400.0
2016-01-22 13:30:00,20.59,20.6,20.59,20.6,13456.0,18.6988,18.7079,18.6988,18.7079,13456.0
2016-01-22 13:35:00,20.59,20.6,20.59,20.6,2532.0,18.6988,18.7079,18.6988,18.7079,2532.0
2016-01-22 13:40:00,20.6,20.64,20.6,20.63,18400.0,18.7079,18.7442,18.7079,18.7352,18400.0
2016-01-22 13:45:00,20.63,20.64,20.62,20.64,20772.0,18.7352,18.7442,18.7261,18.7442,20772.0
2016-01-22 13:50:00,20.64,20.64,20.62,20.64,16044.0,18.7442,18.7442,18.7261,18.7442,16044.0
2016-01-22 13:55:00,20.63,20.64,20.63,20.63,6800.0,18.7352,18.7442,18.7352,18.7352,6800.0
2016-01-22 14:00:00,20.64,20.65,20.62,20.64,24928.0,18.7442,18.7533,18.7261,18.7442,24928.0
2016-01-22 14:05:00,20.64,20.66,20.63,20.66,14788.0,18.7442,18.7624,18.7352,18.7624,14788.0
2016-01-22 14:10:00,20.66,20.69,20.66,20.69,18000.0,18.7624,18.7897,18.7624,18.7897,18000.0
2016-01-22 14:15:00,20.68,20.74,20.68,20.72,135732.0,18.7806,18.8351,18.7806,18.8169,135732.0
2016-01-22 14:20:00,20.72,20.73,20.69,20.72,55076.0,18.8169,18.826,18.7897,18.8169,55076.0
2016-01-22 14:25:00,20.7,20.72,20.7,20.7,26400.0,18.7987,18.8169,18.7987,18.7987,26400.0
2016-01-22 14:30:00,20.7,20.71,20.67,20.67,72984.0,18.7987,18.8078,18.7715,18.7715,72984.0
2016-01-22 14:35:00,20.67,20.69,20.6,20.6,40480.0,18.7715,18.7897,18.7079,18.7079,40480.0
2016-01-22 14:40:00,20.61,20.63,20.6,20.6,23104.0,18.717,18.7352,18.7079,18.7079,23104.0
2016-01-22 14:45:00,20.61,20.62,20.59,20.59,51988.0,18.717,18.7261,18.6988,18.6988,51988.0
2016-01-22 14:50:00,20.59,20.61,20.58,20.58,32800.0,18.6988,18.717,18.6898,18.6898,32800.0
2016-01-22 14:55:00,20.59,20.63,20.59,20.61,28844.0,18.6988,18.7352,18.6988,18.717,28844.0
2016-01-22 15:00:00,20.62,20.62,20.59,20.6,32400.0,18.7261,18.7261,18.6988,18.7079,32400.0
2016-01-22 15:05:00,20.59,20.6,20.57,20.57,30956.0,18.6988,18.7079,18.6807,18.6807,30956.0
2016-01-22 15:10:00,20.57,20.58,20.56,20.58,32400.0,18.6807,18.6898,18.6716,18.6898,32400.0
2016-01-22 15:15:00,20.57,20.58,20.56,20.57,52992.0,18.6807,18.6898,18.6716,18.6807,52992.0
2016-01-22 15:20:00,20.57,20.58,20.55,20.56,34720.0,18.6807,18.6898,18.6625,18.6716,34720.0
2016-01-22 15:25:00,20.57,20.61,20.56,20.6,26208.0,18.6807,18.717,18.6716,18.7079,26208.0
2016-01-22 15:30:00,20.6,20.61,20.55,20.57,46500.0,18.7079,18.717,18.6625,18.6807,46500.0
2016-01-22 15:35:00,20.57,20.61,20.57,20.61,25200.0,18.6807,18.717,18.6807,18.717,25200.0
2016-01-22 15:40:00,20.61,20.61,20.6,20.6,70512.0,18.717,18.717,18.7079,18.7079,70512.0
2016-01-22 15:45:00,20.61,20.63,20.6,20.62,80064.0,18.717,18.7352,18.7079,18.7261,80064.0
2016-01-22 15:50:00,20.63,20.64,20.6,20.61,141796.0,18.7352,18.7442,18.7079,18.717,141796.0
2016-01-22 15:55:00,20.61,20.62,20.59,20.61,167400.0,18.717,18.7261,18.6988,18.717,167400.0
2016-01-25 09:30:00,20.57,20.57,20.52,20.56,37884.0,18.6807,18.6807,18.6353,18.6716,37884.0
2016-01-25 09:35:00,20.55,20.64,20.53,20.63,29220.0,18.6625,18.7442,18.6443,18.7352,29220.0
2016-01-25 09:40:00,20.66,20.66,20.55,20.56,15000.0,18.7624,18.7624,18.6625,18.6716,15000.0
2016-01-25 09:45:00,20.57,20.6,20.54,20.58,10400.0,18.6807,18.7079,18.6534,18.6898,10400.0
2016-01-25 09:50:00,20.59,20.59,20.57,20.57,3632.0,18.6988,18.6988,18.6807,18.6807,3632.0
2016-01-25 09:55:00,20.58,20.59,20.52,20.56,14072.0,18.6898,18.6988,18.6353,18.6716,14072.0
2016-01-25 10:00:00,20.55,20.55,20.5,20.54,9200.0,18.6625,18.6625,18.6171,18.6534,9200.0
2016-01-25 10:05:00,20.53,20.54,20.52,20.53,7800.0,18.6443,18.6534,18.6353,18.6443,7800.0
2016-01-25 10:10:00,20.51,20.51,20.47,20.49,3232.0,18.6262,18.6262,18.5899,18.608,3232.0
2016-01-25 10:15:00,20.48,20.55,20.48,20.52,17320.0,18.5989,18.6625,18.5989,18.6353,17320.0
2016-01-25 10:20:00,20.51,20.56,20.5,20.56,9600.0,18.6262,18.6716,18.6171,18.6716,9600.0
2016-01-25 10:25:00,20.58,20.59,20.53,20.58,53248.0,18.6898,18.6988,18.6443,18.6898,53248.0
2016-01-25 10:30:00,20.59,20.59,20.55,20.57,30240.0,18.6988,18.6988,18.6625,18.6807,30240.0
2016-01-25 10:35:00,20.56,20.57,20.53,20.57,44396.0,18.6716,18.6807,18.6443,18.6807,44396.0
2016-01-25 10:40:00,20.56,20.56,20.52,20.53,22364.0,18.6716,18.6716,18.6353,18.6443,22364.0
2016-01-25 10:45:00,20.54,20.55,20.51,20.51,15584.0,18.6534,18.6625,18.6262,18.6262,15584.0
2016-01-25 10:50:00,20.51,20.55,20.51,20.55,24616.0,18.6262,18.6625,18.6262,18.6625,24616.0
2016-01-25 10:55:00,20.55,20.59,20.54,20.59,7200.0,18.6625,18.6988,18.6534,18.6988,7200.0
2016-01-25 11:00:00,20.57,20.57,20.55,20.57,16400.0,18.6807,18.6807,18.6625,18.6807,16400.0
2016-01-25 11:05:00,20.57,20.57,20.51,20.52,43156.0,18.6807,18.6807,18.6262,18.6353,43156.0
2016-01-25 11:10:00,20.51,20.53,20.5,20.51,11864.0,18.6262,18.6443,18.6171,18.6262,11864.0
2016-01-25 11:15:00,20.51,20.54,20.51,20.53,12748.0,18.6262,18.6534,18.6262,18.6443,12748.0
2016-01-25 11:20:00,20.53,20.56,20.53,20.56,4000.0,18.6443,18.6716,18.6443,18.6716,4000.0
2016-01-25 11:25:00,20.57,20.6,20.55,20.6,15200.0,18.6807,18.7079,18.6625,18.7079,15200.0
2016-01-25 11:30:00,20.59,20.59,20.57,20.59,10456.0,18.6988,18.6988,18.6807,18.6988,10456.0
2016-01-25 11:35:00,20.6,20.61,20.59,20.61,8000.0,18.7079,18.717,18.6988,18.717,8000.0
2016-01-25 11:40:00,20.61,20.61,20.57,20.57,18000.0,18.717,18.717,18.6807,18.6807,18000.0
2016-01-25 11:45:00,20.55,20.57,20.55,20.56,10772.0,18.6625,18.6807,18.6625,18.6716,10772.0
2016-01-25 11:50:00,20.56,20.59,20.56,20.56,4800.0,18.6716,18.6988,18.6716,18.6716,4800.0
2016-01-25 11:55:00,20.55,20.56,20.52,20.52,17828.0,18.6625,18.6716,18.6353,18.6353,17828.0
2016-01-25 12:00:00,20.53,20.54,20.52,20.54,14084.0,18.6443,18.6534,18.6353,18.6534,14084.0
2016-01-25 12:05:00,20.52,20.53,20.52,20.52,11600.0,18.6353,18.6443,18.6353,18.6353,11600.0
2016-01-25 12:10:00,20.53,20.53,20.51,20.52,28800.0,18.6443,18.6443,18.6262,18.6353,28800.0
2016-01-25 12:15:00,20.52,20.56,20.52,20.56,8800.0,18.6353,18.6716,18.6353,18.6716,8800.0
2016-01-25 12:20:00,20.57,20.57,20.52,20.53,4400.0,18.6807,18.6807,18.6353,18.6443,4400.0
2016-01-25 12:25:00,20.51,20.55,20.51,20.52,23708.0,18.6262,18.6625,18.6262,18.6353,23708.0
2016-01-25 12:30:00,20.53,20.54,20.51,20.54,10300.0,18.6443,18.6534,18.6262,18.6534,10300.0
2016-01-25 12:35:00,20.54,20.55,20.53,20.55,16632.0,18.6534,18.6625,18.6443,18.6625,16632.0
2016-01-25 12:40:00,20.55,20.6,20.55,20.56,37508.0,18.6625,18.7079,18.6625,18.6716,37508.0
2016-01-25 12:45:00,20.55,20.57,20.54,20.56,15200.0,18.6625,18.6807,18.6534,18.6716,15200.0
2016-01-25 12:50:00,20.55,20.55,20.54,20.54,6400.0,18.6625,18.6625,18.6534,18.6534,6400.0
2016-01-25 12:55:00,20.55,20.59,20.55,20.58,6000.0,18.6625,18.6988,18.6625,18.6898,6000.0
2016-01-25 13:00:00,20.6,20.61,20.58,20.6,15840.0,18.7079,18.717,18.6898,18.7079,15840.0
2016-01-25 13:05:00,20.61,20.61,20.58,20.61,8060.0,18.717,18.717,18.6898,18.717,8060.0
2016-01-25 13:10:00,20.61,20.63,20.59,20.63,16208.0,18.717,18.7352,18.6988,18.7352,16208.0
2016-01-25 13:15:00,20.62,20.63,20.61,20.63,6800.0,18.7261,18.7352,18.717,18.7352,6800.0
2016-01-25 13:20:00,20.63,20.67,20.63,20.64,13272.0,18.7352,18.7715,18.7352,18.7442,13272.0
2016-01-25 13:25:00,20.64,20.64,20.62,20.63,5400.0,18.7442,18.7442,18.7261,18.7352,5400.0
2016-01-25 13:30:00,20.63,20.65,20.61,20.61,6800.0,18.7352,18.7533,18.717,18.717,6800.0
2016-01-25 13:35:00,20.62,20.63,20.61,20.61,4400.0,18.7261,18.7352,18.717,18.717,4400.0
2016-01-25 13:40:00,20.59,20.61,20.59,20.61,7800.0,18.6988,18.717,18.6988,18.717,7800.0
2016-01-25 13:45:00,20.6,20.62,20.57,20.57,37340.0,18.7079,18.7261,18.6807,18.6807,37340.0
2016-01-25 13:50:00,20.57,20.58,20.56,20.56,6800.0,18.6807,18.6898,18.6716,18.6716,6800.0
2016-01-25 13:55:00,20.56,20.58,20.55,20.56,17376.0,18.6716,18.6898,18.6625,18.6716,17376.0
2016-01-25 14:00:00,20.55,20.55,20.53,20.55,25004.0,18.6625,18.6625,18.6443,18.6625,25004.0
2016-01-25 14:05:00,20.55,20.55,20.54,20.55,8788.0,18.6625,18.6625,18.6534,18.6625,8788.0
2016-01-25 14:10:00,20.54,20.54,20.52,20.53,10800.0,18.6534,18.6534,18.6353,18.6443,10800.0
2016-01-25 14:15:00,20.52,20.56,20.52,20.55,10208.0,18.6353,18.6716,18.6353,18.6625,10208.0
2016-01-25 14:20:00,20.54,20.55,20.53,20.55,11392.0,18.6534,18.6625,18.6443,18.6625,11392.0
2016-01-25 14:25:00,20.54,20.56,20.52,20.56,11732.0,18.6534,18.6716,18.6353,18.6716,11732.0
2016-01-25 14:30:00,20.57,20.58,20.56,20.58,16000.0,18.6807,18.6898,18.6716,18.6898,16000.0
2016-01-25 14:35:00,20.57,20.59,20.57,20.59,28532.0,18.6807,18.6988,18.6807,18.6988,28532.0
2016-01-25 14:40:00,20.58,20.58,20.56,20.57,33592.0,18.6898,18.6898,18.6716,18.6807,33592.0
2016-01-25 14:45:00,20.57,20.59,20.57,20.59,23600.0,18.6807,18.6988,18.6807,18.6988,23600.0
2016-01-25 14:50:00,20.58,20.59,20.57,20.58,37332.0,18.6898,18.6988,18.6807,18.6898,37332.0
2016-01-25 14:55:00,20.58,20.6,20.58,20.59,39064.0,18.6898,18.7079,18.6898,18.6988,39064.0
2016-01-25 15:00:00,20.59,20.61,20.59,20.6,47600.0,18.6988,18.717,18.6988,18.7079,47600.0
2016-01-25 15:05:00,20.6,20.61,20.58,20.58,56188.0,18.7079,18.717,18.6898,18.6898,56188.0
2016-01-25 15:10:00,20.57,20.57,20.54,20.54,11096.0,18.6807,18.6807,18.6534,18.6534,11096.0
2016-01-25 15:15:00,20.54,20.55,20.52,20.53,15444.0,18.6534,18.6625,18.6353,18.6443,15444.0
2016-01-25 15:20:00,20.53,20.53,20.48,20.48,21972.0,18.6443,18.6443,18.5989,18.5989,21972.0
2016-01-25 15:25:00,20.48,20.53,20.48,20.5,23408.0,18.5989,18.6443,18.5989,18.6171,23408.0
2016-01-25 15:30:00,20.5,20.5,20.47,20.47,34564.0,18.6171,18.6171,18.5899,18.5899,34564.0
2016-01-25 15:35:00,20.47,20.48,20.46,20.46,22888.0,18.5899,18.5989,18.5808,18.5808,22888.0
2016-01-25 15:40:00,20.45,20.46,20.43,20.43,29248.0,18.5717,18.5808,18.5535,18.5535,29248.0
2016-01-25 15:45:00,20.42,20.46,20.42,20.45,51596.0,18.5445,18.5808,18.5445,18.5717,51596.0
2016-01-25 15:50:00,20.45,20.48,20.43,20.46,54016.0,18.5717,18.5989,18.5535,18.5808,54016.0
2016-01-25 15:55:00,20.46,20.47,20.43,20.47,103856.0,18.5808,18.5899,18.5535,18.5899,103856.0
2016-01-26 09:30:00,20.5,20.83,20.5,20.59,49436.0,18.6171,18.9168,18.6171,18.6988,49436.0
2016-01-26 09:35:00,20.56,20.61,20.52,20.57,78812.0,18.6716,18.717,18.6353,18.6807,78812.0
2016-01-26 09:40:00,20.61,20.61,20.54,20.57,10256.0,18.717,18.717,18.6534,18.6807,10256.0
2016-01-26 09:45:00,20.56,20.56,20.53,20.54,6000.0,18.6716,18.6716,18.6443,18.6534,6000.0
2016-01-26 09:50:00,20.52,20.58,20.52,20.57,10400.0,18.6353,18.6898,18.6353,18.6807,10400.0
2016-01-26 09:55:00,20.58,20.59,20.55,20.56,10000.0,18.6898,18.6988,18.6625,18.6716,10000.0
2016-01-26 10:00:00,20.58,20.64,20.57,20.63,4796.0,18.6898,18.7442,18.6807,18.7352,4796.0
2016-01-26 10:05:00,20.65,20.66,20.62,20.65,7200.0,18.7533,18.7624,18.7261,18.7533,7200.0
2016-01-26 10:10:00,20.65,20.68,20.65,20.65,11100.0,18.7533,18.7806,18.7533,18.7533,11100.0
2016-01-26 10:15:00,20.66,20.7,20.66,20.68,11996.0,18.7624,18.7987,18.7624,18.7806,11996.0
2016-01-26 10:20:00,20.68,20.68,20.67,20.67,6000.0,18.7806,18.7806,18.7715,18.7715,6000.0
2016-01-26 10:25:00,20.68,20.7,20.65,20.65,11700.0,18.7806,18.7987,18.7533,18.7533,11700.0
2016-01-26 10:30:00,20.66,20.68,20.65,20.67,18664.0,18.7624,18.7806,18.7533,18.7715,18664.0
2016-01-26 10:35:00,20.68,20.72,20.67,20.69,10408.0,18.7806,18.8169,18.7715,18.7897,10408.0
2016-01-26 10:40:00,20.69,20.73,20.69,20.72,21280.0,18.7897,18.826,18.7897,18.8169,21280.0
2016-01-26 10:45:00,20.73,20.74,20.72,20.74,12860.0,18.826,18.8351,18.8169,18.8351,12860.0
2016-01-26 10:50:00,20.74,20.75,20.72,20.74,17060.0,18.8351,18.8441,18.8169,18.8351,17060.0
2016-01-26 10:55:00,20.73,20.74,20.71,20.72,31388.0,18.826,18.8351,18.8078,18.8169,31388.0
2016-01-26 11:00:00,20.72,20.77,20.72,20.77,13600.0,18.8169,18.8623,18.8169,18.8623,13600.0
2016-01-26 11:05:00,20.76,20.76,20.7,20.7,16000.0,18.8532,18.8532,18.7987,18.7987,16000.0
2016-01-26 11:10:00,20.69,20.71,20.68,20.71,6400.0,18.7897,18.8078,18.7806,18.8078,6400.0
2016-01-26 11:15:00,20.71,20.71,20.68,20.7,27676.0,18.8078,18.8078,18.7806,18.7987,27676.0
2016-01-26 11:20:00,20.69,20.7,20.64,20.66,27756.0,18.7897,18.7987,18.7442,18.7624,27756.0
2016-01-26 11:25:00,20.67,20.69,20.65,20.69,8000.0,18.7715,18.7897,18.7533,18.7897,8000.0
2016-01-26 11:30:00,20.68,20.69,20.66,20.66,26500.0,18.7806,18.7897,18.7624,18.7624,26500.0
2016-01-26 11:35:00,20.66,20.68,20.63,20.66,223160.0,18.7624,18.7806,18.7352,18.7624,223160.0
2016-01-26 11:40:00,20.66,20.67,20.64,20.65,12472.0,18.7624,18.7715,18.7442,18.7533,12472.0
2016-01-26 11:45:00,20.64,20.65,20.6,20.61,39660.0,18.7442,18.7533,18.7079,18.717,39660.0
2016-01-26 11:50:00,20.61,20.67,20.61,20.67,25436.0,18.717,18.7715,18.717,18.7715,25436.0
2016-01-26 11:55:00,20.66,20.67,20.64,20.64,48928.0,18.7624,18.7715,18.7442,18.7442,48928.0
2016-01-26 12:00:00,20.64,20.66,20.63,20.64,9200.0,18.7442,18.7624,18.7352,18.7442,9200.0
2016-01-26 12:05:00,20.65,20.65,20.63,20.63,4400.0,18.7533,18.7533,18.7352,18.7352,4400.0
2016-01-26 12:10:00,20.64,20.7,20.63,20.7,18180.0,18.7442,18.7987,18.7352,18.7987,18180.0
2016-01-26 12:15:00,20.68,20.69,20.68,20.68,11832.0,18.7806,18.7897,18.7806,18.7806,11832.0
2016-01-26 12:20:00,20.68,20.68,20.65,20.68,14400.0,18.7806,18.7806,18.7533,18.7806,14400.0
2016-01-26 12:25:00,20.69,20.69,20.69,20.69,400.0,18.7897,18.7897,18.7897,18.7897,400.0
2016-01-26 12:30:00,20.69,20.72,20.69,20.71,8400.0,18.7897,18.8169,18.7897,18.8078,8400.0
2016-01-26 12:35:00,20.7,20.71,20.68,20.68,14872.0,18.7987,18.8078,18.7806,18.7806,14872.0
2016-01-26 12:40:00,20.69,20.69,20.68,20.68,2000.0,18.7897,18.7897,18.7806,18.7806,2000.0
2016-01-26 12:45:00,20.68,20.7,20.68,20.69,12748.0,18.7806,18.7987,18.7806,18.7897,12748.0
2016-01-26 12:50:00,20.69,20.69,20.68,20.69,15036.0,18.7897,18.7897,18.7806,18.7897,15036.0
2016-01-26 12:55:00,20.7,20.7,20.68,20.7,9200.0,18.7987,18.7987,18.7806,18.7987,9200.0
2016-01-26 13:00:00,20.7,20.72,20.7,20.72,5628.0,18.7987,18.8169,18.7987,18.8169,5628.0
2016-01-26 13:05:00,20.72,20.72,20.7,20.71,15200.0,18.8169,18.8169,18.7987,18.8078,15200.0
2016-01-26 13:10:00,20.71,20.73,20.71,20.72,16000.0,18.8078,18.826,18.8078,18.8169,16000.0
2016-01-26 13:15:00,20.72,20.73,20.72,20.73,10400.0,18.8169,18.826,18.8169,18.826,10400.0
2016-01-26 13:20:00,20.74,20.74,20.73,20.74,8400.0,18.8351,18.8351,18.826,18.8351,8400.0
2016-01-26 13:25:00,20.74,20.76,20.73,20.74,17640.0,18.8351,18.8532,18.826,18.8351,17640.0
2016-01-26 13:30:00,20.73,20.74,20.73,20.74,6380.0,18.826,18.8351,18.826,18.8351,6380.0
2016-01-26 13:35:00,20.73,20.74,20.73,20.74,8800.0,18.826,18.8351,18.826,18.8351,8800.0
2016-01-26 13:40:00,20.74,20.75,20.72,20.73,22000.0,18.8351,18.8441,18.8169,18.826,22000.0
2016-01-26 13:45:00,20.73,20.75,20.73,20.75,5600.0,18.826,18.8441,18.826,18.8441,5600.0
2016-01-26 13:50:00,20.75,20.75,20.74,20.74,20000.0,18.8441,18.8441,18.8351,18.8351,20000.0
2016-01-26 13:55:00,20.74,20.76,20.74,20.75,22560.0,18.8351,18.8532,18.8351,18.8441,22560.0
2016-01-26 14:00:00,20.75,20.76,20.74,20.74,38516.0,18.8441,18.8532,18.8351,18.8351,38516.0
2016-01-26 14:05:00,20.73,20.75,20.73,20.75,6800.0,18.826,18.8441,18.826,18.8441,6800.0
2016-01-26 14:10:00,20.75,20.76,20.73,20.73,43632.0,18.8441,18.8532,18.826,18.826,43632.0
2016-01-26 14:15:00,20.73,20.78,20.73,20.78,46800.0,18.826,18.8714,18.826,18.8714,46800.0
2016-01-26 14:20:00,20.77,20.78,20.76,20.77,27264.0,18.8623,18.8714,18.8532,18.8623,27264.0
2016-01-26 14:25:00,20.77,20.77,20.73,20.73,26400.0,18.8623,18.8623,18.826,18.826,26400.0
2016-01-26 14:30:00,20.73,20.74,20.71,20.72,18712.0,18.826,18.8351,18.8078,18.8169,18712.0
2016-01-26 14:35:00,20.72,20.73,20.71,20.73,46312.0,18.8169,18.826,18.8078,18.826,46312.0
2016-01-26 14:40:00,20.74,20.75,20.73,20.74,17976.0,18.8351,18.8441,18.826,18.8351,17976.0
2016-01-26 14:45:00,20.73,20.73,20.71,20.72,17852.0,18.826,18.826,18.8078,18.8169,17852.0
2016-01-26 14:50:00,20.73,20.74,20.73,20.74,10824.0,18.826,18.8351,18.826,18.8351,10824.0
2016-01-26 14:55:00,20.75,20.75,20.72,20.72,15612.0,18.8441,18.8441,18.8169,18.8169,15612.0
2016-01-26 15:00:00,20.72,20.73,20.71,20.71,28564.0,18.8169,18.826,18.8078,18.8078,28564.0
2016-01-26 15:05:00,20.71,20.72,20.7,20.71,30412.0,18.8078,18.8169,18.7987,18.8078,30412.0
2016-01-26 15:10:00,20.71,20.73,20.7,20.73,25732.0,18.8078,18.826,18.7987,18.826,25732.0
2016-01-26 15:15:00,20.74,20.75,20.7,20.7,52368.0,18.8351,18.8441,18.7987,18.7987,52368.0
2016-01-26 15:20:00,20.7,20.72,20.69,20.72,33804.0,18.7987,18.8169,18.7897,18.8169,33804.0
2016-01-26 15:25:00,20.71,20.73,20.7,20.72,44352.0,18.8078,18.826,18.7987,18.8169,44352.0
2016-01-26 15:30:00,20.71,20.71,20.68,20.68,35328.0,18.8078,18.8078,18.7806,18.7806,35328.0
2016-01-26 15:35:00,20.68,20.71,20.67,20.7,40428.0,18.7806,18.8078,18.7715,18.7987,40428.0
2016-01-26 15:40:00,20.71,20.75,20.71,20.75,37340.0,18.8078,18.8441,18.8078,18.8441,37340.0
2016-01-26 15:45:00,20.74,20.74,20.72,20.73,46108.0,18.8351,18.8351,18.8169,18.826,46108.0
2016-01-26 15:50:00,20.72,20.72,20.69,20.7,122560.0,18.8169,18.8169,18.7897,18.7987,122560.0
2016-01-26 15:55:00,20.69,20.72,20.68,20.72,234872.0,18.7897,18.8169,18.7806,18.8169,234872.0
2016-01-27 09:30:00,20.73,20.79,20.72,20.74,74544.0,18.826,18.8805,18.8169,18.8351,74544.0
2016-01-27 09:35:00,20.77,20.8,20.77,20.78,17972.0,18.8623,18.8895,18.8623,18.8714,17972.0
2016-01-27 09:40:00,20.79,20.81,20.75,20.75,14604.0,18.8805,18.8986,18.8441,18.8441,14604.0
2016-01-27 09:45:00,20.79,20.79,20.75,20.75,13548.0,18.8805,18.8805,18.8441,18.8441,13548.0
2016-01-27 09:50:00,20.75,20.76,20.74,20.75,12400.0,18.8441,18.8532,18.8351,18.8441,12400.0
2016-01-27 09:55:00,20.78,20.78,20.75,20.75,3736.0,18.8714,18.8714,18.8441,18.8441,3736.0
2016-01-27 10:00:00,20.76,20.79,20.73,20.76,29168.0,18.8532,18.8805,18.826,18.8532,29168.0
2016-01-27 10:05:00,20.75,20.77,20.74,20.75,38556.0,18.8441,18.8623,18.8351,18.8441,38556.0
2016-01-27 10:10:00,20.75,20.77,20.73,20.76,77640.0,18.8441,18.8623,18.826,18.8532,77640.0
2016-01-27 10:15:00,20.75,20.81,20.75,20.81,124944.0,18.8441,18.8986,18.8441,18.8986,124944.0
2016-01-27 10:20:00,20.81,20.84,20.81,20.82,27780.0,18.8986,18.9259,18.8986,18.9077,27780.0
2016-01-27 10:25:00,20.82,20.84,20.82,20.84,19764.0,18.9077,18.9259,18.9077,18.9259,19764.0
2016-01-27 10:30:00,20.83,20.84,20.8,20.8,15236.0,18.9168,18.9259,18.8895,18.8895,15236.0
2016-01-27 10:35:00,20.82,20.86,20.82,20.86,9600.0,18.9077,18.944,18.9077,18.944,9600.0
2016-01-27 10:40:00,20.85,20.86,20.84,20.84,15600.0,18.935,18.944,18.9259,18.9259,15600.0
2016-01-27 10:45:00,20.86,20.86,20.82,20.83,5484.0,18.944,18.944,18.9077,18.9168,5484.0
2016-01-27 10:50:00,20.82,20.82,20.8,20.82,4000.0,18.9077,18.9077,18.8895,18.9077,4000.0
2016-01-27 10:55:00,20.81,20.82,20.8,20.82,3600.0,18.8986,18.9077,18.8895,18.9077,3600.0
2016-01-27 11:00:00,20.82,20.84,20.81,20.84,15940.0,18.9077,18.9259,18.8986,18.9259,15940.0
2016-01-27 11:05:00,20.83,20.84,20.82,20.83,19912.0,18.9168,18.9259,18.9077,18.9168,19912.0
2016-01-27 11:10:00,20.83,20.84,20.81,20.83,21648.0,18.9168,18.9259,18.8986,18.9168,21648.0
2016-01-27 11:15:00,20.83,20.85,20.82,20.83,14400.0,18.9168,18.935,18.9077,18.9168,14400.0
2016-01-27 11:20:00,20.84,20.85,20.83,20.84,10520.0,18.9259,18.935,18.9168,18.9259,10520.0
2016-01-27 11:25:00,20.84,20.86,20.82,20.86,9200.0,18.9259,18.944,18.9077,18.944,9200.0
2016-01-27 11:30:00,20.84,20.86,20.84,20.86,13968.0,18.9259,18.944,18.9259,18.944,13968.0
2016-01-27 11:35:00,20.87,20.88,20.86,20.86,18692.0,18.9531,18.9622,18.944,18.944,18692.0
2016-01-27 11:40:00,20.86,20.86,20.84,20.85,50828.0,18.944,18.944,18.9259,18.935,50828.0
2016-01-27 11:45:00,20.85,20.87,20.85,20.86,25424.0,18.935,18.9531,18.935,18.944,25424.0
2016-01-27 11:50:00,20.86,20.86,20.85,20.85,18364.0,18.944,18.944,18.935,18.935,18364.0
2016-01-27 11:55:00,20.85,20.87,20.85,20.87,11796.0,18.935,18.9531,18.935,18.9531,11796.0
2016-01-27 12:00:00,20.86,20.89,20.84,20.84,12624.0,18.944,18.9713,18.9259,18.9259,12624.0
2016-01-27 12:05:00,20.84,20.85,20.84,20.84,4000.0,18.9259,18.935,18.9259,18.9259,4000.0
2016-01-27 12:10:00,20.83,20.87,20.83,20.87,6000.0,18.9168,18.9531,18.9168,18.9531,6000.0
2016-01-27 12:15:00,20.88,20.89,20.87,20.88,6000.0,18.9622,18.9713,18.9531,18.9622,6000.0
2016-01-27 12:20:00,20.89,20.89,20.86,20.87,4656.0,18.9713,18.9713,18.944,18.9531,4656.0
2016-01-27 12:25:00,20.89,20.91,20.88,20.88,8488.0,18.9713,18.9894,18.9622,18.9622,8488.0
2016-01-27 12:30:00,20.89,20.89,20.85,20.85,6800.0,18.9713,18.9713,18.935,18.935,6800.0
2016-01-27 12:35:00,20.85,20.86,20.85,20.86,8096.0,18.935,18.944,18.935,18.944,8096.0
2016-01-27 12:40:00,20.85,20.85,20.83,20.83,11036.0,18.935,18.935,18.9168,18.9168,11036.0
2016-01-27 12:45:00,20.84,20.86,20.84,20.85,6000.0,18.9259,18.944,18.9259,18.935,6000.0
2016-01-27 12:50:00,20.84,20.86,20.84,20.85,10964.0,18.9259,18.944,18.9259,18.935,10964.0
2016-01-27 12:55:00,20.85,20.86,20.85,20.85,13276.0,18.935,18.944,18.935,18.935,13276.0
2016-01-27 13:00:00,20.84,20.85,20.83,20.84,12048.0,18.9259,18.935,18.9168,18.9259,12048.0
2016-01-27 13:05:00,20.84,20.86,20.84,20.85,11600.0,18.9259,18.944,18.9259,18.935,11600.0
2016-01-27 13:10:00,20.86,20.87,20.84,20.84,8800.0,18.944,18.9531,18.9259,18.9259,8800.0
2016-01-27 13:15:00,20.84,20.84,20.83,20.84,8400.0,18.9259,18.9259,18.9168,18.9259,8400.0
2016-01-27 13:20:00,20.84,20.84,20.83,20.84,6400.0,18.9259,18.9259,18.9168,18.9259,6400.0
2016-01-27 13:25:00,20.85,20.85,20.83,20.83,19176.0,18.935,18.935,18.9168,18.9168,19176.0
2016-01-27 13:30:00,20.83,20.85,20.83,20.84,6796.0,18.9168,18.935,18.9168,18.9259,6796.0
2016-01-27 13:35:00,20.83,20.84,20.83,20.83,6400.0,18.9168,18.9259,18.9168,18.9168,6400.0
2016-01-27 13:40:00,20.83,20.83,20.81,20.83,14800.0,18.9168,18.9168,18.8986,18.9168,14800.0
2016-01-27 13:45:00,20.83,20.85,20.82,20.84,16932.0,18.9168,18.935,18.9077,18.9259,16932.0
2016-01-27 13:50:00,20.84,20.85,20.83,20.83,22092.0,18.9259,18.935,18.9168,18.9168,22092.0
2016-01-27 13:55:00,20.83,20.87,20.83,20.86,11224.0,18.9168,18.9531,18.9168,18.944,11224.0
2016-01-27 14:00:00,20.87,20.92,20.81,20.9,45852.0,18.9531,18.9985,18.8986,18.9804,45852.0
2016-01-27 14:05:00,20.86,20.86,20.81,20.81,55892.0,18.944,18.944,18.8986,18.8986,55892.0
2016-01-27 14:10:00,20.81,20.85,20.79,20.81,108020.0,18.8986,18.935,18.8805,18.8986,108020.0
2016-01-27 14:15:00,20.81,20.84,20.81,20.82,11384.0,18.8986,18.9259,18.8986,18.9077,11384.0
2016-01-27 14:20:00,20.83,20.87,20.82,20.83,14000.0,18.9168,18.9531,18.9077,18.9168,14000.0
2016-01-27 14:25:00,20.83,20.84,20.81,20.82,19568.0,18.9168,18.9259,18.8986,18.9077,19568.0
2016-01-27 14:30:00,20.81,20.84,20.8,20.83,18932.0,18.8986,18.9259,18.8895,18.9168,18932.0
2016-01-27 14:35:00,20.84,20.85,20.8,20.8,65500.0,18.9259,18.935,18.8895,18.8895,65500.0
2016-01-27 14:40:00,20.8,20.8,20.77,20.79,63076.0,18.8895,18.8895,18.8623,18.8805,63076.0
2016-01-27 14:45:00,20.78,20.79,20.77,20.78,48044.0,18.8714,18.8805,18.8623,18.8714,48044.0
2016-01-27 14:50:00,20.79,20.79,20.75,20.77,17144.0,18.8805,18.8805,18.8441,18.8623,17144.0
2016-01-27 14:55:00,20.76,20.76,20.73,20.74,23676.0,18.8532,18.8532,18.826,18.8351,23676.0
2016-01-27 15:00:00,20.74,20.74,20.67,20.71,43624.0,18.8351,18.8351,18.7715,18.8078,43624.0
2016-01-27 15:05:00,20.71,20.71,20.67,20.71,30200.0,18.8078,18.8078,18.7715,18.8078,30200.0
2016-01-27 15:10:00,20.72,20.72,20.63,20.63,53824.0,18.8169,18.8169,18.7352,18.7352,53824.0
2016-01-27 15:15:00,20.64,20.66,20.61,20.63,30200.0,18.7442,18.7624,18.717,18.7352,30200.0
2016-01-27 15:20:00,20.63,20.7,20.61,20.68,33752.0,18.7352,18.7987,18.717,18.7806,33752.0
2016-01-27 15:25:00,20.69,20.72,20.68,20.69,44692.0,18.7897,18.8169,18.7806,18.7897,44692.0
2016-01-27 15:30:00,20.69,20.71,20.68,20.68,30172.0,18.7897,18.8078,18.7806,18.7806,30172.0
2016-01-27 15:35:00,20.68,20.72,20.67,20.67,42296.0,18.7806,18.8169,18.7715,18.7715,42296.0
2016-01-27 15:40:00,20.67,20.7,20.64,20.7,41160.0,18.7715,18.7987,18.7442,18.7987,41160.0
2016-01-27 15:45:00,20.69,20.72,20.68,20.71,33760.0,18.7897,18.8169,18.7806,18.8078,33760.0
2016-01-27 15:50:00,20.68,20.71,20.67,20.68,65988.0,18.7806,18.8078,18.7715,18.7806,65988.0
2016-01-27 15:55:00,20.68,20.7,20.67,20.69,87372.0,18.7806,18.7987,18.7715,18.7897,87372.0
2016-01-28 09:30:00,20.79,20.85,20.73,20.73,38796.0,18.8805,18.935,18.826,18.826,38796.0
2016-01-28 09:35:00,20.72,20.75,20.69,20.75,13400.0,18.8169,18.8441,18.7897,18.8441,13400.0
2016-01-28 09:40:00,20.75,20.83,20.72,20.83,16240.0,18.8441,18.9168,18.8169,18.9168,16240.0
2016-01-28 09:45:00,20.8,20.82,20.78,20.79,12400.0,18.8895,18.9077,18.8714,18.8805,12400.0
2016-01-28 09:50:00,20.79,20.82,20.78,20.79,14124.0,18.8805,18.9077,18.8714,18.8805,14124.0
2016-01-28 09:55:00,20.82,20.83,20.77,20.78,12568.0,18.9077,18.9168,18.8623,18.8714,12568.0
2016-01-28 10:00:00,20.79,20.8,20.75,20.78,10344.0,18.8805,18.8895,18.8441,18.8714,10344.0
2016-01-28 10:05:00,20.78,20.79,20.73,20.76,37044.0,18.8714,18.8805,18.826,18.8532,37044.0
2016-01-28 10:10:00,20.78,20.8,20.73,20.73,15328.0,18.8714,18.8895,18.826,18.826,15328.0
2016-01-28 10:15:00,20.75,20.75,20.73,20.74,25476.0,18.8441,18.8441,18.826,18.8351,25476.0
2016-01-28 10:20:00,20.73,20.78,20.73,20.78,19024.0,18.826,18.8714,18.826,18.8714,19024.0
2016-01-28 10:25:00,20.79,20.8,20.73,20.74,20940.0,18.8805,18.8895,18.826,18.8351,20940.0
2016-01-28 10:30:00,20.74,20.75,20.69,20.71,39484.0,18.8351,18.8441,18.7897,18.8078,39484.0
2016-01-28 10:35:00,20.71,20.74,20.71,20.74,9132.0,18.8078,18.8351,18.8078,18.8351,9132.0
2016-01-28 10:40:00,20.73,20.78,20.72,20.72,9216.0,18.826,18.8714,18.8169,18.8169,9216.0
2016-01-28 10:45:00,20.73,20.79,20.71,20.79,16208.0,18.826,18.8805,18.8078,18.8805,16208.0
2016-01-28 10:50:00,20.79,20.79,20.76,20.76,6400.0,18.8805,18.8805,18.8532,18.8532,6400.0
2016-01-28 10:55:00,20.76,20.83,20.76,20.83,7600.0,18.8532,18.9168,18.8532,18.9168,7600.0
2016-01-28 11:00:00,20.83,20.83,20.8,20.8,5200.0,18.9168,18.9168,18.8895,18.8895,5200.0
2016-01-28 11:05:00,20.82,20.86,20.82,20.86,5600.0,18.9077,18.944,18.9077,18.944,5600.0
2016-01-28 11:10:00,20.86,20.88,20.86,20.86,3248.0,18.944,18.9622,18.944,18.944,3248.0
2016-01-28 11:15:00,20.86,20.86,20.84,20.84,8836.0,18.944,18.944,18.9259,18.9259,8836.0
2016-01-28 11:20:00,20.85,20.86,20.85,20.86,2092.0,18.935,18.944,18.935,18.944,2092.0
2016-01-28 11:25:00,20.88,20.88,20.83,20.83,4000.0,18.9622,18.9622,18.9168,18.9168,4000.0
2016-01-28 11:30:00,20.83,20.84,20.8,20.81,10400.0,18.9168,18.9259,18.8895,18.8986,10400.0
2016-01-28 11:35:00,20.8,20.82,20.79,20.81,8192.0,18.8895,18.9077,18.8805,18.8986,8192.0
2016-01-28 11:40:00,20.81,20.81,20.79,20.8,4800.0,18.8986,18.8986,18.8805,18.8895,4800.0
2016-01-28 11:45:00,20.8,20.8,20.76,20.78,5200.0,18.8895,18.8895,18.8532,18.8714,5200.0
2016-01-28 11:50:00,20.76,20.8,20.76,20.77,16960.0,18.8532,18.8895,18.8532,18.8623,16960.0
2016-01-28 11:55:00,20.78,20.78,20.75,20.76,69200.0,18.8714,18.8714,18.8441,18.8532,69200.0
2016-01-28 12:00:00,20.76,20.78,20.75,20.78,17200.0,18.8532,18.8714,18.8441,18.8714,17200.0
2016-01-28 12:05:00,20.79,20.8,20.76,20.78,12308.0,18.8805,18.8895,18.8532,18.8714,12308.0
2016-01-28 12:10:00,20.78,20.82,20.77,20.8,32000.0,18.8714,18.9077,18.8623,18.8895,32000.0
2016-01-28 12:15:00,20.79,20.83,20.79,20.83,47332.0,18.8805,18.9168,18.8805,18.9168,47332.0
2016-01-28 12:20:00,20.81,20.88,20.8,20.87,27140.0,18.8986,18.9622,18.8895,18.9531,27140.0
2016-01-28 12:25:00,20.87,20.88,20.86,20.88,9600.0,18.9531,18.9622,18.944,18.9622,9600.0
2016-01-28 12:30:00,20.89,20.92,20.88,20.92,13200.0,18.9713,18.9985,18.9622,18.9985,13200.0
2016-01-28 12:35:00,20.91,20.93,20.91,20.92,9600.0,18.9894,19.0076,18.9894,18.9985,9600.0
2016-01-28 12:40:00,20.9,20.93,20.9,20.92,6000.0,18.9804,19.0076,18.9804,18.9985,6000.0
2016-01-28 12:45:00,20.91,20.92,20.89,20.91,9200.0,18.9894,18.9985,18.9713,18.9894,9200.0
2016-01-28 12:50:00,20.89,20.9,20.85,20.87,12020.0,18.9713,18.9804,18.935,18.9531,12020.0
2016-01-28 12:55:00,20.87,20.87,20.84,20.87,11200.0,18.9531,18.9531,18.9259,18.9531,11200.0
2016-01-28 13:00:00,20.87,20.88,20.82,20.83,9200.0,18.9531,18.9622,18.9077,18.9168,9200.0
2016-01-28 13:05:00,20.84,20.86,20.83,20.83,9192.0,18.9259,18.944,18.9168,18.9168,9192.0
2016-01-28 13:10:00,20.84,20.87,20.84,20.87,12400.0,18.9259,18.9531,18.9259,18.9531,12400.0
2016-01-28 13:15:00,20.86,20.86,20.76,20.76,9200.0,18.944,18.944,18.8532,18.8532,9200.0
2016-01-28 13:20:00,20.75,20.78,20.75,20.77,42560.0,18.8441,18.8714,18.8441,18.8623,42560.0
2016-01-28 13:25:00,20.78,20.81,20.77,20.81,9200.0,18.8714,18.8986,18.8623,18.8986,9200.0
2016-01-28 13:30:00,20.8,20.82,20.79,20.82,10828.0,18.8895,18.9077,18.8805,18.9077,10828.0
2016-01-28 13:35:00,20.82,20.82,20.8,20.8,12512.0,18.9077,18.9077,18.8895,18.8895,12512.0
2016-01-28 13:40:00,20.82,20.84,20.81,20.82,14000.0,18.9077,18.9259,18.8986,18.9077,14000.0
2016-01-28 13:45:00,20.81,20.83,20.81,20.83,9040.0,18.8986,18.9168,18.8986,18.9168,9040.0
2016-01-28 13:50:00,20.82,20.83,20.8,20.81,10296.0,18.9077,18.9168,18.8895,18.8986,10296.0
2016-01-28 13:55:00,20.81,20.85,20.78,20.78,28968.0,18.8986,18.935,18.8714,18.8714,28968.0
2016-01-28 14:00:00,20.79,20.86,20.79,20.85,28052.0,18.8805,18.944,18.8805,18.935,28052.0
2016-01-28 14:05:00,20.86,20.89,20.86,20.89,20252.0,18.944,18.9713,18.944,18.9713,20252.0
2016-01-28 14:10:00,20.89,20.89,20.86,20.87,28000.0,18.9713,18.9713,18.944,18.9531,28000.0
2016-01-28 14:15:00,20.87,20.9,20.85,20.86,17608.0,18.9531,18.9804,18.935,18.944,17608.0
2016-01-28 14:20:00,20.86,20.89,20.86,20.87,12560.0,18.944,18.9713,18.944,18.9531,12560.0
2016-01-28 14:25:00,20.87,20.92,20.87,20.9,20000.0,18.9531,18.9985,18.9531,18.9804,20000.0
2016-01-28 14:30:00,20.92,20.94,20.9,20.91,24076.0,18.9985,19.0167,18.9804,18.9894,24076.0
2016-01-28 14:35:00,20.9,20.91,20.82,20.82,115184.0,18.9804,18.9894,18.9077,18.9077,115184.0
2016-01-28 14:40:00,20.82,20.85,20.81,20.83,87424.0,18.9077,18.935,18.8986,18.9168,87424.0
2016-01-28 14:45:00,20.83,20.85,20.83,20.83,25716.0,18.9168,18.935,18.9168,18.9168,25716.0
2016-01-28 14:50:00,20.83,20.83,20.8,20.8,73508.0,18.9168,18.9168,18.8895,18.8895,73508.0
2016-01-28 14:55:00,20.8,20.83,20.8,20.83,30032.0,18.8895,18.9168,18.8895,18.9168,30032.0
2016-01-28 15:00:00,20.82,20.83,20.8,20.83,25168.0,18.9077,18.9168,18.8895,18.9168,25168.0
2016-01-28 15:05:00,20.83,20.83,20.8,20.82,63224.0,18.9168,18.9168,18.8895,18.9077,63224.0
2016-01-28 15:10:00,20.82,20.85,20.81,20.82,25832.0,18.9077,18.935,18.8986,18.9077,25832.0
2016-01-28 15:15:00,20.82,20.84,20.81,20.83,19372.0,18.9077,18.9259,18.8986,18.9168,19372.0
2016-01-28 15:20:00,20.83,20.83,20.79,20.81,64808.0,18.9168,18.9168,18.8805,18.8986,64808.0
2016-01-28 15:25:00,20.8,20.83,20.8,20.82,34800.0,18.8895,18.9168,18.8895,18.9077,34800.0
2016-01-28 15:30:00,20.81,20.83,20.8,20.8,43012.0,18.8986,18.9168,18.8895,18.8895,43012.0
2016-01-28 15:35:00,20.81,20.83,20.8,20.8,85928.0,18.8986,18.9168,18.8895,18.8895,85928.0
2016-01-28 15:40:00,20.79,20.81,20.78,20.79,154856.0,18.8805,18.8986,18.8714,18.8805,154856.0
2016-01-28 15:45:00,20.8,20.83,20.79,20.82,147300.0,18.8895,18.9168,18.8805,18.9077,147300.0
2016-01-28 15:50:00,20.82,20.84,20.78,20.78,87144.0,18.9077,18.9259,18.8714,18.8714,87144.0
2016-01-28 15:55:00,20.78,20.8,20.78,20.78,234924.0,18.8714,18.8895,18.8714,18.8714,234924.0
2016-01-29 09:30:00,20.89,20.93,20.7,20.9,28800.0,18.9713,19.0076,18.7987,18.9804,28800.0
2016-01-29 09:35:00,20.92,20.97,20.9,20.97,12748.0,18.9985,19.0439,18.9804,19.0439,12748.0
2016-01-29 09:40:00,20.98,20.99,20.95,20.97,20400.0,19.053,19.0621,19.0258,19.0439,20400.0
2016-01-29 09:45:00,20.98,21.0,20.95,21.0,14400.0,19.053,19.0712,19.0258,19.0712,14400.0
2016-01-29 09:50:00,21.0,21.07,20.99,21.05,20400.0,19.0712,19.1348,19.0621,19.1166,20400.0
2016-01-29 09:55:00,21.06,21.06,21.0,21.01,30000.0,19.1257,19.1257,19.0712,19.0803,30000.0
2016-01-29 10:00:00,21.07,21.08,21.04,21.08,21940.0,19.1348,19.1438,19.1075,19.1438,21940.0
2016-01-29 10:05:00,21.09,21.17,21.09,21.17,39720.0,19.1529,19.2256,19.1529,19.2256,39720.0
2016-01-29 10:10:00,21.17,21.22,21.16,21.19,39292.0,19.2256,19.271,19.2165,19.2437,39292.0
2016-01-29 10:15:00,21.2,21.22,21.2,21.22,5600.0,19.2528,19.271,19.2528,19.271,5600.0
2016-01-29 10:20:00,21.23,21.23,21.2,21.22,19600.0,19.2801,19.2801,19.2528,19.271,19600.0
2016-01-29 10:25:00,21.22,21.23,21.21,21.23,30000.0,19.271,19.2801,19.2619,19.2801,30000.0
2016-01-29 10:30:00,21.23,21.23,21.18,21.18,40040.0,19.2801,19.2801,19.2346,19.2346,40040.0
2016-01-29 10:35:00,21.16,21.2,21.16,21.2,6000.0,19.2165,19.2528,19.2165,19.2528,6000.0
2016-01-29 10:40:00,21.2,21.21,21.15,21.17,16252.0,19.2528,19.2619,19.2074,19.2256,16252.0
2016-01-29 10:45:00,21.18,21.2,21.14,21.17,17420.0,19.2346,19.2528,19.1983,19.2256,17420.0
2016-01-29 10:50:00,21.15,21.16,21.11,21.13,12000.0,19.2074,19.2165,19.1711,19.1892,12000.0
2016-01-29 10:55:00,21.14,21.18,21.14,21.16,16840.0,19.1983,19.2346,19.1983,19.2165,16840.0
2016-01-29 11:00:00,21.16,21.22,21.16,21.21,15572.0,19.2165,19.271,19.2165,19.2619,15572.0
2016-01-29 11:05:00,21.21,21.25,21.21,21.24,19016.0,19.2619,19.2982,19.2619,19.2891,19016.0
2016-01-29 11:10:00,21.23,21.26,21.23,21.25,19560.0,19.2801,19.3073,19.2801,19.2982,19560.0
2016-01-29 11:15:00,21.26,21.26,21.24,21.26,14192.0,19.3073,19.3073,19.2891,19.3073,14192.0
2016-01-29 11:20:00,21.27,21.3,21.27,21.29,18000.0,19.3164,19.3436,19.3164,19.3345,18000.0
2016-01-29 11:25:00,21.3,21.33,21.29,21.32,43620.0,19.3436,19.3709,19.3345,19.3618,43620.0
2016-01-29 11:30:00,21.32,21.35,21.31,21.34,37132.0,19.3618,19.389,19.3527,19.38,37132.0
2016-01-29 11:35:00,21.33,21.34,21.3,21.31,30992.0,19.3709,19.38,19.3436,19.3527,30992.0
2016-01-29 11:40:00,21.3,21.34,21.3,21.34,23800.0,19.3436,19.38,19.3436,19.38,23800.0
2016-01-29 11:45:00,21.35,21.35,21.31,21.31,8400.0,19.389,19.389,19.3527,19.3527,8400.0
2016-01-29 11:50:00,21.32,21.36,21.31,21.35,24560.0,19.3618,19.3981,19.3527,19.389,24560.0
2016-01-29 11:55:00,21.35,21.37,21.34,21.37,11256.0,19.389,19.4072,19.38,19.4072,11256.0
2016-01-29 12:00:00,21.38,21.38,21.33,21.36,12436.0,19.4163,19.4163,19.3709,19.3981,12436.0
2016-01-29 12:05:00,21.36,21.38,21.36,21.37,13200.0,19.3981,19.4163,19.3981,19.4072,13200.0
2016-01-29 12:10:00,21.38,21.38,21.36,21.36,13600.0,19.4163,19.4163,19.3981,19.3981,13600.0
2016-01-29 12:15:00,21.36,21.41,21.36,21.4,13700.0,19.3981,19.4435,19.3981,19.4344,13700.0
2016-01-29 12:20:00,21.39,21.4,21.35,21.35,18400.0,19.4254,19.4344,19.389,19.389,18400.0
2016-01-29 12:25:00,21.35,21.36,21.31,21.31,28900.0,19.389,19.3981,19.3527,19.3527,28900.0
2016-01-29 12:30:00,21.3,21.31,21.28,21.3,26096.0,19.3436,19.3527,19.3255,19.3436,26096.0
2016-01-29 12:35:00,21.29,21.3,21.28,21.3,9600.0,19.3345,19.3436,19.3255,19.3436,9600.0
2016-01-29 12:40:00,21.3,21.3,21.29,21.29,7200.0,19.3436,19.3436,19.3345,19.3345,7200.0
2016-01-29 12:45:00,21.28,21.3,21.27,21.28,19600.0,19.3255,19.3436,19.3164,19.3255,19600.0
2016-01-29 12:50:00,21.27,21.28,21.27,21.28,8400.0,19.3164,19.3255,19.3164,19.3255,8400.0
2016-01-29 12:55:00,21.28,21.29,21.27,21.28,5200.0,19.3255,19.3345,19.3164,19.3255,5200.0
2016-01-29 13:00:00,21.27,21.3,21.27,21.28,18400.0,19.3164,19.3436,19.3164,19.3255,18400.0
2016-01-29 13:05:00,21.29,21.33,21.29,21.33,36276.0,19.3345,19.3709,19.3345,19.3709,36276.0
2016-01-29 13:10:00,21.34,21.35,21.34,21.35,5008.0,19.38,19.389,19.38,19.389,5008.0
2016-01-29 13:15:00,21.35,21.36,21.35,21.36,31996.0,19.389,19.3981,19.389,19.3981,31996.0
2016-01-29 13:20:00,21.36,21.36,21.33,21.33,10800.0,19.3981,19.3981,19.3709,19.3709,10800.0
2016-01-29 13:25:00,21.33,21.33,21.29,21.3,11200.0,19.3709,19.3709,19.3345,19.3436,11200.0
2016-01-29 13:30:00,21.3,21.31,21.28,21.29,12800.0,19.3436,19.3527,19.3255,19.3345,12800.0
2016-01-29 13:35:00,21.3,21.31,21.28,21.28,13416.0,19.3436,19.3527,19.3255,19.3255,13416.0
2016-01-29 13:40:00,21.28,21.33,21.28,21.33,9436.0,19.3255,19.3709,19.3255,19.3709,9436.0
2016-01-29 13:45:00,21.33,21.33,21.32,21.33,6200.0,19.3709,19.3709,19.3618,19.3709,6200.0
2016-01-29 13:50:00,21.34,21.34,21.31,21.31,14692.0,19.38,19.38,19.3527,19.3527,14692.0
2016-01-29 13:55:00,21.31,21.34,21.31,21.34,11684.0,19.3527,19.38,19.3527,19.38,11684.0
2016-01-29 14:00:00,21.33,21.33,21.29,21.3,18000.0,19.3709,19.3709,19.3345,19.3436,18000.0
2016-01-29 14:05:00,21.31,21.31,21.29,21.3,19600.0,19.3527,19.3527,19.3345,19.3436,19600.0
2016-01-29 14:10:00,21.29,21.33,21.29,21.33,24208.0,19.3345,19.3709,19.3345,19.3709,24208.0
2016-01-29 14:15:00,21.33,21.34,21.33,21.34,14080.0,19.3709,19.38,19.3709,19.38,14080.0
2016-01-29 14:20:00,21.33,21.35,21.32,21.35,25148.0,19.3709,19.389,19.3618,19.389,25148.0
2016-01-29 14:25:00,21.35,21.38,21.35,21.38,19596.0,19.389,19.4163,19.389,19.4163,19596.0
2016-01-29 14:30:00,21.39,21.39,21.37,21.37,21840.0,19.4254,19.4254,19.4072,19.4072,21840.0
2016-01-29 14:35:00,21.38,21.38,21.36,21.36,10400.0,19.4163,19.4163,19.3981,19.3981,10400.0
2016-01-29 14:40:00,21.36,21.36,21.35,21.35,13824.0,19.3981,19.3981,19.389,19.389,13824.0
2016-01-29 14:45:00,21.35,21.37,21.35,21.35,19600.0,19.389,19.4072,19.389,19.389,19600.0
2016-01-29 14:50:00,21.36,21.37,21.35,21.36,24840.0,19.3981,19.4072,19.389,19.3981,24840.0
2016-01-29 14:55:00,21.36,21.36,21.33,21.34,25092.0,19.3981,19.3981,19.3709,19.38,25092.0
2016-01-29 15:00:00,21.35,21.35,21.33,21.34,13680.0,19.389,19.389,19.3709,19.38,13680.0
2016-01-29 15:05:00,21.34,21.37,21.34,21.37,14800.0,19.38,19.4072,19.38,19.4072,14800.0
2016-01-29 15:10:00,21.36,21.41,21.36,21.41,35700.0,19.3981,19.4435,19.3981,19.4435,35700.0
2016-01-29 15:15:00,21.4,21.42,21.39,21.42,27400.0,19.4344,19.4526,19.4254,19.4526,27400.0
2016-01-29 15:20:00,21.42,21.44,21.42,21.43,45456.0,19.4526,19.4708,19.4526,19.4617,45456.0
2016-01-29 15:25:00,21.44,21.45,21.42,21.43,40800.0,19.4708,19.4798,19.4526,19.4617,40800.0
2016-01-29 15:30:00,21.43,21.43,21.41,21.43,39744.0,19.4617,19.4617,19.4435,19.4617,39744.0
2016-01-29 15:35:00,21.43,21.44,21.41,21.41,22932.0,19.4617,19.4708,19.4435,19.4435,22932.0
2016-01-29 15:40:00,21.41,21.41,21.38,21.41,43076.0,19.4435,19.4435,19.4163,19.4435,43076.0
2016-01-29 15:45:00,21.41,21.44,21.41,21.42,49180.0,19.4435,19.4708,19.4435,19.4526,49180.0
2016-01-29 15:50:00,21.46,21.5,21.43,21.46,227584.0,19.4889,19.5253,19.4617,19.4889,227584.0
2016-01-29 15:55:00,21.47,21.49,21.43,21.46,345420.0,19.498,19.5162,19.4617,19.4889,345420.0
2016-02-01 09:30:00,21.36,21.4,21.15,21.27,39832.0,19.3981,19.4344,19.2074,19.3164,39832.0
2016-02-01 09:35:00,21.34,21.53,21.33,21.47,38912.0,19.38,19.5525,19.3709,19.498,38912.0
2016-02-01 09:40:00,21.46,21.47,21.34,21.44,71036.0,19.4889,19.498,19.38,19.4708,71036.0
2016-02-01 09:45:00,21.42,21.42,21.34,21.39,16160.0,19.4526,19.4526,19.38,19.4254,16160.0
2016-02-01 09:50:00,21.4,21.42,21.36,21.41,25636.0,19.4344,19.4526,19.3981,19.4435,25636.0
2016-02-01 09:55:00,21.41,21.43,21.35,21.39,17108.0,19.4435,19.4617,19.389,19.4254,17108.0
2016-02-01 10:00:00,21.38,21.38,21.31,21.33,8804.0,19.4163,19.4163,19.3527,19.3709,8804.0
2016-02-01 10:05:00,21.34,21.39,21.33,21.34,15648.0,19.38,19.4254,19.3709,19.38,15648.0
2016-02-01 10:10:00,21.33,21.43,21.33,21.42,27724.0,19.3709,19.4617,19.3709,19.4526,27724.0
2016-02-01 10:15:00,21.42,21.43,21.4,21.42,15888.0,19.4526,19.4617,19.4344,19.4526,15888.0
2016-02-01 10:20:00,21.4,21.44,21.38,21.38,15200.0,19.4344,19.4708,19.4163,19.4163,15200.0
2016-02-01 10:25:00,21.38,21.43,21.38,21.42,10700.0,19.4163,19.4617,19.4163,19.4526,10700.0
2016-02-01 10:30:00,21.43,21.46,21.4,21.43,28204.0,19.4617,19.4889,19.4344,19.4617,28204.0
2016-02-01 10:35:00,21.43,21.48,21.43,21.44,24920.0,19.4617,19.5071,19.4617,19.4708,24920.0
2016-02-01 10:40:00,21.43,21.49,21.43,21.49,19072.0,19.4617,19.5162,19.4617,19.5162,19072.0
2016-02-01 10:45:00,21.49,21.49,21.44,21.45,16808.0,19.5162,19.5162,19.4708,19.4798,16808.0
2016-02-01 10:50:00,21.43,21.44,21.4,21.42,30812.0,19.4617,19.4708,19.4344,19.4526,30812.0
2016-02-01 10:55:00,21.41,21.49,21.39,21.49,23532.0,19.4435,19.5162,19.4254,19.5162,23532.0
2016-02-01 11:00:00,21.47,21.49,21.45,21.49,20900.0,19.498,19.5162,19.4798,19.5162,20900.0
2016-02-01 11:05:00,21.47,21.54,21.46,21.54,30968.0,19.498,19.5616,19.4889,19.5616,30968.0
2016-02-01 11:10:00,21.52,21.59,21.51,21.58,54852.0,19.5434,19.607,19.5343,19.5979,54852.0
2016-02-01 11:15:00,21.59,21.6,21.57,21.57,43508.0,19.607,19.6161,19.5888,19.5888,43508.0
2016-02-01 11:20:00,21.56,21.56,21.53,21.54,23564.0,19.5797,19.5797,19.5525,19.5616,23564.0
2016-02-01 11:25:00,21.54,21.58,21.53,21.58,27372.0,19.5616,19.5979,19.5525,19.5979,27372.0
2016-02-01 11:30:00,21.58,21.6,21.55,21.57,23484.0,19.5979,19.6161,19.5707,19.5888,23484.0
2016-02-01 11:35:00,21.58,21.61,21.58,21.61,16400.0,19.5979,19.6252,19.5979,19.6252,16400.0
2016-02-01 11:40:00,21.61,21.63,21.54,21.56,24464.0,19.6252,19.6433,19.5616,19.5797,24464.0
2016-02-01 11:45:00,21.57,21.6,21.55,21.55,27080.0,19.5888,19.6161,19.5707,19.5707,27080.0
2016-02-01 11:50:00,21.54,21.58,21.53,21.55,23008.0,19.5616,19.5979,19.5525,19.5707,23008.0
2016-02-01 11:55:00,21.55,21.56,21.52,21.55,20284.0,19.5707,19.5797,19.5434,19.5707,20284.0
2016-02-01 12:00:00,21.55,21.56,21.52,21.52,14768.0,19.5707,19.5797,19.5434,19.5434,14768.0
2016-02-01 12:05:00,21.5,21.52,21.5,21.51,17368.0,19.5253,19.5434,19.5253,19.5343,17368.0
2016-02-01 12:10:00,21.52,21.56,21.52,21.55,21784.0,19.5434,19.5797,19.5434,19.5707,21784.0
2016-02-01 12:15:00,21.54,21.55,21.53,21.55,16992.0,19.5616,19.5707,19.5525,19.5707,16992.0
2016-02-01 12:20:00,21.54,21.59,21.54,21.54,37040.0,19.5616,19.607,19.5616,19.5616,37040.0
2016-02-01 12:25:00,21.55,21.55,21.53,21.55,29424.0,19.5707,19.5707,19.5525,19.5707,29424.0
2016-02-01 12:30:00,21.54,21.56,21.53,21.55,26176.0,19.5616,19.5797,19.5525,19.5707,26176.0
2016-02-01 12:35:00,21.55,21.56,21.54,21.56,14252.0,19.5707,19.5797,19.5616,19.5797,14252.0
2016-02-01 12:40:00,21.56,21.58,21.54,21.58,19080.0,19.5797,19.5979,19.5616,19.5979,19080.0
2016-02-01 12:45:00,21.57,21.61,21.56,21.6,23760.0,19.5888,19.6252,19.5797,19.6161,23760.0
2016-02-01 12:50:00,21.59,21.6,21.57,21.58,30556.0,19.607,19.6161,19.5888,19.5979,30556.0
2016-02-01 12:55:00,21.58,21.58,21.55,21.56,17044.0,19.5979,19.5979,19.5707,19.5797,17044.0
2016-02-01 13:00:00,21.58,21.63,21.57,21.62,25508.0,19.5979,19.6433,19.5888,19.6342,25508.0
2016-02-01 13:05:00,21.61,21.63,21.58,21.58,31232.0,19.6252,19.6433,19.5979,19.5979,31232.0
2016-02-01 13:10:00,21.59,21.61,21.57,21.59,20816.0,19.607,19.6252,19.5888,19.607,20816.0
2016-02-01 13:15:00,21.6,21.6,21.56,21.59,21132.0,19.6161,19.6161,19.5797,19.607,21132.0
2016-02-01 13:20:00,21.59,21.63,21.57,21.62,18000.0,19.607,19.6433,19.5888,19.6342,18000.0
2016-02-01 13:25:00,21.62,21.63,21.61,21.61,16272.0,19.6342,19.6433,19.6252,19.6252,16272.0
2016-02-01 13:30:00,21.6,21.61,21.56,21.56,21476.0,19.6161,19.6252,19.5797,19.5797,21476.0
2016-02-01 13:35:00,21.56,21.61,21.56,21.61,24280.0,19.5797,19.6252,19.5797,19.6252,24280.0
2016-02-01 13:40:00,21.6,21.61,21.58,21.58,17792.0,19.6161,19.6252,19.5979,19.5979,17792.0
2016-02-01 13:45:00,21.56,21.59,21.56,21.59,9672.0,19.5797,19.607,19.5797,19.607,9672.0
2016-02-01 13:50:00,21.59,21.59,21.55,21.55,15200.0,19.607,19.607,19.5707,19.5707,15200.0
2016-02-01 13:55:00,21.55,21.58,21.54,21.57,22512.0,19.5707,19.5979,19.5616,19.5888,22512.0
2016-02-01 14:00:00,21.58,21.58,21.56,21.56,14928.0,19.5979,19.5979,19.5797,19.5797,14928.0
2016-02-01 14:05:00,21.55,21.56,21.54,21.55,44880.0,19.5707,19.5797,19.5616,19.5707,44880.0
2016-02-01 14:10:00,21.55,21.58,21.55,21.56,15080.0,19.5707,19.5979,19.5707,19.5797,15080.0
2016-02-01 14:15:00,21.57,21.61,21.56,21.61,12444.0,19.5888,19.6252,19.5797,19.6252,12444.0
2016-02-01 14:20:00,21.61,21.61,21.56,21.59,21572.0,19.6252,19.6252,19.5797,19.607,21572.0
2016-02-01 14:25:00,21.59,21.59,21.56,21.59,19600.0,19.607,19.607,19.5797,19.607,19600.0
2016-02-01 14:30:00,21.59,21.6,21.57,21.58,22860.0,19.607,19.6161,19.5888,19.5979,22860.0
2016-02-01 14:35:00,21.58,21.6,21.58,21.58,29516.0,19.5979,19.6161,19.5979,19.5979,29516.0
2016-02-01 14:40:00,21.58,21.6,21.58,21.59,29360.0,19.5979,19.6161,19.5979,19.607,29360.0
2016-02-01 14:45:00,21.59,21.59,21.57,21.58,16828.0,19.607,19.607,19.5888,19.5979,16828.0
2016-02-01 14:50:00,21.58,21.59,21.56,21.58,28596.0,19.5979,19.607,19.5797,19.5979,28596.0
2016-02-01 14:55:00,21.58,21.61,21.58,21.61,25576.0,19.5979,19.6252,19.5979,19.6252,25576.0
2016-02-01 15:00:00,21.61,21.62,21.59,21.6,21200.0,19.6252,19.6342,19.607,19.6161,21200.0
2016-02-01 15:05:00,21.6,21.61,21.58,21.61,28480.0,19.6161,19.6252,19.5979,19.6252,28480.0
2016-02-01 15:10:00,21.61,21.61,21.58,21.61,18888.0,19.6252,19.6252,19.5979,19.6252,18888.0
2016-02-01 15:15:00,21.61,21.66,21.61,21.66,38100.0,19.6252,19.6706,19.6252,19.6706,38100.0
2016-02-01 15:20:00,21.67,21.68,21.65,21.66,28800.0,19.6796,19.6887,19.6615,19.6706,28800.0
2016-02-01 15:25:00,21.66,21.67,21.64,21.66,34464.0,19.6706,19.6796,19.6524,19.6706,34464.0
2016-02-01 15:30:00,21.66,21.66,21.63,21.63,36452.0,19.6706,19.6706,19.6433,19.6433,36452.0
2016-02-01 15:35:00,21.63,21.64,21.59,21.6,101772.0,19.6433,19.6524,19.607,19.6161,101772.0
2016-02-01 15:40:00,21.59,21.61,21.58,21.6,76916.0,19.607,19.6252,19.5979,19.6161,76916.0
2016-02-01 15:45:00,21.61,21.61,21.59,21.59,107076.0,19.6252,19.6252,19.607,19.607,107076.0
2016-02-01 15:50:00,21.58,21.6,21.55,21.56,78672.0,19.5979,19.6161,19.5707,19.5797,78672.0
2016-02-01 15:55:00,21.56,21.57,21.52,21.53,95036.0,19.5797,19.5888,19.5434,19.5525,95036.0
2016-02-02 09:30:00,21.4,21.6,21.4,21.5,76764.0,19.4344,19.6161,19.4344,19.5253,76764.0
2016-02-02 09:35:00,21.51,21.51,21.32,21.35,33440.0,19.5343,19.5343,19.3618,19.389,33440.0
2016-02-02 09:40:00,21.35,21.4,21.34,21.36,25564.0,19.389,19.4344,19.38,19.3981,25564.0
2016-02-02 09:45:00,21.36,21.4,21.36,21.39,33376.0,19.3981,19.4344,19.3981,19.4254,33376.0
2016-02-02 09:50:00,21.38,21.41,21.36,21.4,22728.0,19.4163,19.4435,19.3981,19.4344,22728.0
2016-02-02 09:55:00,21.4,21.46,21.4,21.42,11532.0,19.4344,19.4889,19.4344,19.4526,11532.0
2016-02-02 10:00:00,21.39,21.44,21.39,21.43,16960.0,19.4254,19.4708,19.4254,19.4617,16960.0
2016-02-02 10:05:00,21.42,21.44,21.39,21.41,12132.0,19.4526,19.4708,19.4254,19.4435,12132.0
2016-02-02 10:10:00,21.41,21.41,21.36,21.38,22680.0,19.4435,19.4435,19.3981,19.4163,22680.0
2016-02-02 10:15:00,21.38,21.45,21.38,21.41,14008.0,19.4163,19.4798,19.4163,19.4435,14008.0
2016-02-02 10:20:00,21.41,21.41,21.36,21.36,12164.0,19.4435,19.4435,19.3981,19.3981,12164.0
2016-02-02 10:25:00,21.37,21.42,21.37,21.4,17600.0,19.4072,19.4526,19.4072,19.4344,17600.0
2016-02-02 10:30:00,21.38,21.4,21.38,21.4,64268.0,19.4163,19.4344,19.4163,19.4344,64268.0
2016-02-02 10:35:00,21.39,21.42,21.39,21.42,7900.0,19.4254,19.4526,19.4254,19.4526,7900.0
2016-02-02 10:40:00,21.42,21.42,21.37,21.38,16964.0,19.4526,19.4526,19.4072,19.4163,16964.0
2016-02-02 10:45:00,21.39,21.4,21.36,21.36,20680.0,19.4254,19.4344,19.3981,19.3981,20680.0
2016-02-02 10:50:00,21.36,21.38,21.35,21.36,35588.0,19.3981,19.4163,19.389,19.3981,35588.0
2016-02-02 10:55:00,21.37,21.39,21.37,21.38,14000.0,19.4072,19.4254,19.4072,19.4163,14000.0
2016-02-02 11:00:00,21.39,21.39,21.36,21.37,16772.0,19.4254,19.4254,19.3981,19.4072,16772.0
2016-02-02 11:05:00,21.36,21.38,21.36,21.38,18504.0,19.3981,19.4163,19.3981,19.4163,18504.0
2016-02-02 11:10:00,21.38,21.38,21.35,21.36,22656.0,19.4163,19.4163,19.389,19.3981,22656.0
2016-02-02 11:15:00,21.38,21.39,21.37,21.37,15396.0,19.4163,19.4254,19.4072,19.4072,15396.0
2016-02-02 11:20:00,21.37,21.37,21.35,21.36,9900.0,19.4072,19.4072,19.389,19.3981,9900.0
2016-02-02 11:25:00,21.38,21.38,21.33,21.35,19156.0,19.4163,19.4163,19.3709,19.389,19156.0
2016-02-02 11:30:00,21.35,21.36,21.34,21.35,21608.0,19.389,19.3981,19.38,19.389,21608.0
2016-02-02 11:35:00,21.35,21.37,21.35,21.36,8400.0,19.389,19.4072,19.389,19.3981,8400.0
2016-02-02 11:40:00,21.35,21.36,21.34,21.35,23400.0,19.389,19.3981,19.38,19.389,23400.0
2016-02-02 11:45:00,21.35,21.36,21.33,21.33,13200.0,19.389,19.3981,19.3709,19.3709,13200.0
2016-02-02 11:50:00,21.33,21.34,21.32,21.33,36644.0,19.3709,19.38,19.3618,19.3709,36644.0
2016-02-02 11:55:00,21.33,21.35,21.33,21.33,25664.0,19.3709,19.389,19.3709,19.3709,25664.0
2016-02-02 12:00:00,21.33,21.33,21.31,21.31,48112.0,19.3709,19.3709,19.3527,19.3527,48112.0
2016-02-02 12:05:00,21.31,21.32,21.3,21.31,65564.0,19.3527,19.3618,19.3436,19.3527,65564.0
2016-02-02 12:10:00,21.31,21.31,21.29,21.29,42828.0,19.3527,19.3527,19.3345,19.3345,42828.0
2016-02-02 12:15:00,21.29,21.29,21.28,21.29,13200.0,19.3345,19.3345,19.3255,19.3345,13200.0
2016-02-02 12:20:00,21.29,21.31,21.29,21.3,4000.0,19.3345,19.3527,19.3345,19.3436,4000.0
2016-02-02 12:25:00,21.3,21.31,21.3,21.31,13220.0,19.3436,19.3527,19.3436,19.3527,13220.0
2016-02-02 12:30:00,21.31,21.33,21.31,21.33,24340.0,19.3527,19.3709,19.3527,19.3709,24340.0
2016-02-02 12:35:00,21.33,21.34,21.29,21.29,39948.0,19.3709,19.38,19.3345,19.3345,39948.0
2016-02-02 12:40:00,21.3,21.32,21.3,21.32,16320.0,19.3436,19.3618,19.3436,19.3618,16320.0
2016-02-02 12:45:00,21.33,21.34,21.33,21.33,3600.0,19.3709,19.38,19.3709,19.3709,3600.0
2016-02-02 12:50:00,21.33,21.35,21.32,21.35,8800.0,19.3709,19.389,19.3618,19.389,8800.0
2016-02-02 12:55:00,21.34,21.35,21.32,21.33,25064.0,19.38,19.389,19.3618,19.3709,25064.0
2016-02-02 13:00:00,21.32,21.33,21.28,21.28,31200.0,19.3618,19.3709,19.3255,19.3255,31200.0
2016-02-02 13:05:00,21.29,21.29,21.25,21.25,37436.0,19.3345,19.3345,19.2982,19.2982,37436.0
2016-02-02 13:10:00,21.25,21.29,21.25,21.28,18168.0,19.2982,19.3345,19.2982,19.3255,18168.0
2016-02-02 13:15:00,21.28,21.3,21.28,21.3,24348.0,19.3255,19.3436,19.3255,19.3436,24348.0
2016-02-02 13:20:00,21.3,21.3,21.28,21.29,17200.0,19.3436,19.3436,19.3255,19.3345,17200.0
2016-02-02 13:25:00,21.3,21.34,21.3,21.34,15600.0,19.3436,19.38,19.3436,19.38,15600.0
2016-02-02 13:30:00,21.32,21.32,21.3,21.3,11620.0,19.3618,19.3618,19.3436,19.3436,11620.0
2016-02-02 13:35:00,21.3,21.3,21.28,21.28,22800.0,19.3436,19.3436,19.3255,19.3255,22800.0
2016-02-02 13:40:00,21.28,21.29,21.28,21.29,22644.0,19.3255,19.3345,19.3255,19.3345,22644.0
2016-02-02 13:45:00,21.29,21.3,21.28,21.3,31664.0,19.3345,19.3436,19.3255,19.3436,31664.0
2016-02-02 13:50:00,21.29,21.29,21.28,21.29,25204.0,19.3345,19.3345,19.3255,19.3345,25204.0
2016-02-02 13:55:00,21.29,21.29,21.27,21.27,15360.0,19.3345,19.3345,19.3164,19.3164,15360.0
2016-02-02 14:00:00,21.27,21.27,21.25,21.25,67828.0,19.3164,19.3164,19.2982,19.2982,67828.0
2016-02-02 14:05:00,21.25,21.28,21.25,21.28,20868.0,19.2982,19.3255,19.2982,19.3255,20868.0
2016-02-02 14:10:00,21.28,21.29,21.26,21.29,24584.0,19.3255,19.3345,19.3073,19.3345,24584.0
2016-02-02 14:15:00,21.28,21.31,21.27,21.28,29528.0,19.3255,19.3527,19.3164,19.3255,29528.0
2016-02-02 14:20:00,21.28,21.28,21.25,21.26,12260.0,19.3255,19.3255,19.2982,19.3073,12260.0
2016-02-02 14:25:00,21.26,21.27,21.25,21.25,15900.0,19.3073,19.3164,19.2982,19.2982,15900.0
2016-02-02 14:30:00,21.25,21.28,21.25,21.28,18764.0,19.2982,19.3255,19.2982,19.3255,18764.0
2016-02-02 14:35:00,21.28,21.3,21.26,21.29,113476.0,19.3255,19.3436,19.3073,19.3345,113476.0
2016-02-02 14:40:00,21.28,21.29,21.28,21.28,7200.0,19.3255,19.3345,19.3255,19.3255,7200.0
2016-02-02 14:45:00,21.28,21.3,21.28,21.3,15848.0,19.3255,19.3436,19.3255,19.3436,15848.0
2016-02-02 14:50:00,21.3,21.34,21.3,21.33,35868.0,19.3436,19.38,19.3436,19.3709,35868.0
2016-02-02 14:55:00,21.34,21.34,21.29,21.29,23832.0,19.38,19.38,19.3345,19.3345,23832.0
2016-02-02 15:00:00,21.29,21.3,21.28,21.28,25900.0,19.3345,19.3436,19.3255,19.3255,25900.0
2016-02-02 15:05:00,21.28,21.29,21.26,21.27,20292.0,19.3255,19.3345,19.3073,19.3164,20292.0
2016-02-02 15:10:00,21.26,21.28,21.25,21.26,54884.0,19.3073,19.3255,19.2982,19.3073,54884.0
2016-02-02 15:15:00,21.26,21.27,21.24,21.26,91508.0,19.3073,19.3164,19.2891,19.3073,91508.0
2016-02-02 15:20:00,21.26,21.26,21.22,21.25,62408.0,19.3073,19.3073,19.271,19.2982,62408.0
2016-02-02 15:25:00,21.25,21.27,21.24,21.26,64680.0,19.2982,19.3164,19.2891,19.3073,64680.0
2016-02-02 15:30:00,21.25,21.28,21.25,21.26,64764.0,19.2982,19.3255,19.2982,19.3073,64764.0
2016-02-02 15:35:00,21.26,21.29,21.25,21.25,57884.0,19.3073,19.3345,19.2982,19.2982,57884.0
2016-02-02 15:40:00,21.26,21.31,21.26,21.27,185784.0,19.3073,19.3527,19.3073,19.3164,185784.0
2016-02-02 15:45:00,21.27,21.29,21.25,21.28,78208.0,19.3164,19.3345,19.2982,19.3255,78208.0
2016-02-02 15:50:00,21.29,21.33,21.28,21.33,191088.0,19.3345,19.3709,19.3255,19.3709,191088.0
2016-02-02 15:55:00,21.32,21.34,21.31,21.31,195704.0,19.3618,19.38,19.3527,19.3527,195704.0
2016-02-03 09:30:00,21.64,21.75,21.58,21.61,93432.0,19.6524,19.7523,19.5979,19.6252,93432.0
2016-02-03 09:35:00,21.62,21.62,21.34,21.37,39080.0,19.6342,19.6342,19.38,19.4072,39080.0
2016-02-03 09:40:00,21.38,21.42,21.34,21.36,45988.0,19.4163,19.4526,19.38,19.3981,45988.0
2016-02-03 09:45:00,21.38,21.43,21.32,21.34,113400.0,19.4163,19.4617,19.3618,19.38,113400.0
2016-02-03 09:50:00,21.33,21.36,21.3,21.32,20240.0,19.3709,19.3981,19.3436,19.3618,20240.0
2016-02-03 09:55:00,21.32,21.4,21.31,21.33,68108.0,19.3618,19.4344,19.3527,19.3709,68108.0
2016-02-03 10:00:00,21.31,21.33,21.27,21.27,16400.0,19.3527,19.3709,19.3164,19.3164,16400.0
2016-02-03 10:05:00,21.26,21.29,21.22,21.23,32592.0,19.3073,19.3345,19.271,19.2801,32592.0
2016-02-03 10:10:00,21.23,21.25,21.2,21.21,29204.0,19.2801,19.2982,19.2528,19.2619,29204.0
2016-02-03 10:15:00,21.21,21.23,21.19,21.22,8800.0,19.2619,19.2801,19.2437,19.271,8800.0
2016-02-03 10:20:00,21.2,21.22,21.18,21.19,54760.0,19.2528,19.271,19.2346,19.2437,54760.0
2016-02-03 10:25:00,21.21,21.23,21.18,21.18,170160.0,19.2619,19.2801,19.2346,19.2346,170160.0
2016-02-03 10:30:00,21.18,21.18,21.1,21.11,36000.0,19.2346,19.2346,19.162,19.1711,36000.0
2016-02-03 10:35:00,21.11,21.13,21.08,21.11,17892.0,19.1711,19.1892,19.1438,19.1711,17892.0
2016-02-03 10:40:00,21.11,21.12,21.03,21.06,64020.0,19.1711,19.1802,19.0984,19.1257,64020.0
2016-02-03 10:45:00,21.06,21.1,21.05,21.06,65288.0,19.1257,19.162,19.1166,19.1257,65288.0
2016-02-03 10:50:00,21.06,21.17,21.05,21.14,109164.0,19.1257,19.2256,19.1166,19.1983,109164.0
2016-02-03 10:55:00,21.17,21.19,21.11,21.12,27116.0,19.2256,19.2437,19.1711,19.1802,27116.0
2016-02-03 11:00:00,21.14,21.14,21.04,21.04,15100.0,19.1983,19.1983,19.1075,19.1075,15100.0
2016-02-03 11:05:00,21.02,21.03,20.99,21.03,26556.0,19.0893,19.0984,19.0621,19.0984,26556.0
2016-02-03 11:10:00,21.01,21.06,21.0,21.01,62300.0,19.0803,19.1257,19.0712,19.0803,62300.0
2016-02-03 11:15:00,21.01,21.06,20.97,21.04,76984.0,19.0803,19.1257,19.0439,19.1075,76984.0
2016-02-03 11:20:00,21.04,21.08,21.03,21.04,55320.0,19.1075,19.1438,19.0984,19.1075,55320.0
2016-02-03 11:25:00,21.01,21.07,21.0,21.05,56688.0,19.0803,19.1348,19.0712,19.1166,56688.0
2016-02-03 11:30:00,21.04,21.06,21.01,21.01,27840.0,19.1075,19.1257,19.0803,19.0803,27840.0
2016-02-03 11:35:00,21.03,21.08,21.0,21.08,15648.0,19.0984,19.1438,19.0712,19.1438,15648.0
2016-02-03 11:40:00,21.06,21.14,21.06,21.09,15312.0,19.1257,19.1983,19.1257,19.1529,15312.0
2016-02-03 11:45:00,21.09,21.11,21.07,21.08,19600.0,19.1529,19.1711,19.1348,19.1438,19600.0
2016-02-03 11:50:00,21.08,21.09,21.01,21.04,21008.0,19.1438,19.1529,19.0803,19.1075,21008.0
2016-02-03 11:55:00,21.04,21.07,21.04,21.07,18760.0,19.1075,19.1348,19.1075,19.1348,18760.0
2016-02-03 12:00:00,21.08,21.1,21.07,21.1,16400.0,19.1438,19.162,19.1348,19.162,16400.0
2016-02-03 12:05:00,21.1,21.12,21.06,21.12,14000.0,19.162,19.1802,19.1257,19.1802,14000.0
2016-02-03 12:10:00,21.12,21.12,21.07,21.09,17200.0,19.1802,19.1802,19.1348,19.1529,17200.0
2016-02-03 12:15:00,21.11,21.14,21.1,21.1,16684.0,19.1711,19.1983,19.162,19.162,16684.0
2016-02-03 12:20:00,21.11,21.18,21.11,21.16,8000.0,19.1711,19.2346,19.1711,19.2165,8000.0
2016-02-03 12:25:00,21.17,21.18,21.15,21.16,15336.0,19.2256,19.2346,19.2074,19.2165,15336.0
2016-02-03 12:30:00,21.16,21.16,21.07,21.07,8800.0,19.2165,19.2165,19.1348,19.1348,8800.0
2016-02-03 12:35:00,21.08,21.1,21.08,21.1,7800.0,19.1438,19.162,19.1438,19.162,7800.0
2016-02-03 12:40:00,21.08,21.08,21.05,21.06,10000.0,19.1438,19.1438,19.1166,19.1257,10000.0
2016-02-03 12:45:00,21.05,21.07,21.05,21.07,3600.0,19.1166,19.1348,19.1166,19.1348,3600.0
2016-02-03 12:50:00,21.07,21.07,21.02,21.05,11348.0,19.1348,19.1348,19.0893,19.1166,11348.0
2016-02-03 12:55:00,21.07,21.07,21.04,21.06,9868.0,19.1348,19.1348,19.1075,19.1257,9868.0
2016-02-03 13:00:00,21.06,21.1,21.06,21.08,10980.0,19.1257,19.162,19.1257,19.1438,10980.0
2016-02-03 13:05:00,21.09,21.1,21.04,21.05,9200.0,19.1529,19.162,19.1075,19.1166,9200.0
2016-02-03 13:10:00,21.04,21.07,21.04,21.07,16000.0,19.1075,19.1348,19.1075,19.1348,16000.0
2016-02-03 13:15:00,21.07,21.09,21.07,21.09,9372.0,19.1348,19.1529,19.1348,19.1529,9372.0
2016-02-03 13:20:00,21.08,21.08,21.05,21.06,15600.0,19.1438,19.1438,19.1166,19.1257,15600.0
2016-02-03 13:25:00,21.07,21.08,21.05,21.06,12800.0,19.1348,19.1438,19.1166,19.1257,12800.0
2016-02-03 13:30:00,21.06,21.06,21.05,21.05,38000.0,19.1257,19.1257,19.1166,19.1166,38000.0
2016-02-03 13:35:00,21.05,21.07,21.04,21.05,77276.0,19.1166,19.1348,19.1075,19.1166,77276.0
2016-02-03 13:40:00,21.04,21.08,21.04,21.08,14204.0,19.1075,19.1438,19.1075,19.1438,14204.0
2016-02-03 13:45:00,21.08,21.08,21.06,21.07,10400.0,19.1438,19.1438,19.1257,19.1348,10400.0
2016-02-03 13:50:00,21.07,21.07,21.02,21.02,8000.0,19.1348,19.1348,19.0893,19.0893,8000.0
2016-02-03 13:55:00,21.02,21.03,21.0,21.0,13200.0,19.0893,19.0984,19.0712,19.0712,13200.0
2016-02-03 14:00:00,21.02,21.03,21.0,21.01,17200.0,19.0893,19.0984,19.0712,19.0803,17200.0
2016-02-03 14:05:00,21.0,21.05,21.0,21.04,28020.0,19.0712,19.1166,19.0712,19.1075,28020.0
2016-02-03 14:10:00,21.04,21.08,21.04,21.08,19380.0,19.1075,19.1438,19.1075,19.1438,19380.0
2016-02-03 14:15:00,21.08,21.08,21.04,21.05,11200.0,19.1438,19.1438,19.1075,19.1166,11200.0
2016-02-03 14:20:00,21.05,21.16,21.05,21.16,17200.0,19.1166,19.2165,19.1166,19.2165,17200.0
2016-02-03 14:25:00,21.18,21.23,21.17,21.23,50876.0,19.2346,19.2801,19.2256,19.2801,50876.0
2016-02-03 14:30:00,21.22,21.23,21.19,21.21,14800.0,19.271,19.2801,19.2437,19.2619,14800.0
2016-02-03 14:35:00,21.22,21.23,21.18,21.19,15792.0,19.271,19.2801,19.2346,19.2437,15792.0
2016-02-03 14:40:00,21.2,21.25,21.19,21.25,20088.0,19.2528,19.2982,19.2437,19.2982,20088.0
2016-02-03 14:45:00,21.26,21.3,21.26,21.27,20136.0,19.3073,19.3436,19.3073,19.3164,20136.0
2016-02-03 14:50:00,21.27,21.27,21.2,21.2,95248.0,19.3164,19.3164,19.2528,19.2528,95248.0
2016-02-03 14:55:00,21.2,21.21,21.18,21.18,125820.0,19.2528,19.2619,19.2346,19.2346,125820.0
2016-02-03 15:00:00,21.2,21.22,21.17,21.18,72728.0,19.2528,19.271,19.2256,19.2346,72728.0
2016-02-03 15:05:00,21.16,21.22,21.15,21.22,78000.0,19.2165,19.271,19.2074,19.271,78000.0
2016-02-03 15:10:00,21.21,21.24,21.17,21.19,34828.0,19.2619,19.2891,19.2256,19.2437,34828.0
2016-02-03 15:15:00,21.18,21.18,21.14,21.18,26400.0,19.2346,19.2346,19.1983,19.2346,26400.0
2016-02-03 15:20:00,21.18,21.18,21.13,21.17,30068.0,19.2346,19.2346,19.1892,19.2256,30068.0
2016-02-03 15:25:00,21.17,21.2,21.14,21.14,33048.0,19.2256,19.2528,19.1983,19.1983,33048.0
2016-02-03 15:30:00,21.15,21.18,21.14,21.18,42848.0,19.2074,19.2346,19.1983,19.2346,42848.0
2016-02-03 15:35:00,21.18,21.2,21.14,21.15,33920.0,19.2346,19.2528,19.1983,19.2074,33920.0
2016-02-03 15:40:00,21.14,21.21,21.14,21.21,31200.0,19.1983,19.2619,19.1983,19.2619,31200.0
2016-02-03 15:45:00,21.21,21.21,21.16,21.16,45212.0,19.2619,19.2619,19.2165,19.2165,45212.0
2016-02-03 15:50:00,21.17,21.19,21.16,21.18,60552.0,19.2256,19.2437,19.2165,19.2346,60552.0
2016-02-03 15:55:00,21.19,21.19,21.15,21.19,121556.0,19.2437,19.2437,19.2074,19.2437,121556.0
2016-02-04 09:30:00,21.21,21.3,21.21,21.24,50600.0,19.2619,19.3436,19.2619,19.2891,50600.0
2016-02-04 09:35:00,21.23,21.26,21.15,21.17,37612.0,19.2801,19.3073,19.2074,19.2256,37612.0
2016-02-04 09:40:00,21.18,21.24,21.16,21.18,27600.0,19.2346,19.2891,19.2165,19.2346,27600.0
2016-02-04 09:45:00,21.17,21.23,21.12,21.23,26084.0,19.2256,19.2801,19.1802,19.2801,26084.0
2016-02-04 09:50:00,21.23,21.26,21.22,21.23,18900.0,19.2801,19.3073,19.271,19.2801,18900.0
2016-02-04 09:55:00,21.26,21.26,21.21,21.24,19600.0,19.3073,19.3073,19.2619,19.2891,19600.0
2016-02-04 10:00:00,21.23,21.25,21.15,21.16,15488.0,19.2801,19.2982,19.2074,19.2165,15488.0
2016-02-04 10:05:00,21.18,21.25,21.18,21.22,18080.0,19.2346,19.2982,19.2346,19.271,18080.0
2016-02-04 10:10:00,21.23,21.27,21.22,21.26,32600.0,19.2801,19.3164,19.271,19.3073,32600.0
2016-02-04 10:15:00,21.25,21.27,21.24,21.27,16400.0,19.2982,19.3164,19.2891,19.3164,16400.0
2016-02-04 10:20:00,21.25,21.25,21.17,21.17,13520.0,19.2982,19.2982,19.2256,19.2256,13520.0
2016-02-04 10:25:00,21.16,21.22,21.16,21.21,27400.0,19.2165,19.271,19.2165,19.2619,27400.0
2016-02-04 10:30:00,21.2,21.23,21.17,21.23,11560.0,19.2528,19.2801,19.2256,19.2801,11560.0
2016-02-04 10:35:00,21.25,21.26,21.23,21.24,9600.0,19.2982,19.3073,19.2801,19.2891,9600.0
2016-02-04 10:40:00,21.24,21.29,21.23,21.28,20120.0,19.2891,19.3345,19.2801,19.3255,20120.0
2016-02-04 10:45:00,21.29,21.34,21.29,21.34,21156.0,19.3345,19.38,19.3345,19.38,21156.0
2016-02-04 10:50:00,21.34,21.34,21.29,21.31,7600.0,19.38,19.38,19.3345,19.3527,7600.0
2016-02-04 10:55:00,21.31,21.31,21.28,21.3,14064.0,19.3527,19.3527,19.3255,19.3436,14064.0
2016-02-04 11:00:00,21.3,21.3,21.27,21.27,2400.0,19.3436,19.3436,19.3164,19.3164,2400.0
2016-02-04 11:05:00,21.29,21.31,21.27,21.27,13600.0,19.3345,19.3527,19.3164,19.3164,13600.0
2016-02-04 11:10:00,21.27,21.27,21.25,21.25,4800.0,19.3164,19.3164,19.2982,19.2982,4800.0
2016-02-04 11:15:00,21.25,21.27,21.22,21.23,14852.0,19.2982,19.3164,19.271,19.2801,14852.0
2016-02-04 11:20:00,21.24,21.25,21.23,21.25,7600.0,19.2891,19.2982,19.2801,19.2982,7600.0
2016-02-04 11:25:00,21.24,21.26,21.24,21.24,8800.0,19.2891,19.3073,19.2891,19.2891,8800.0
2016-02-04 11:30:00,21.25,21.25,21.2,21.25,23900.0,19.2982,19.2982,19.2528,19.2982,23900.0
2016-02-04 11:35:00,21.25,21.25,21.21,21.21,7200.0,19.2982,19.2982,19.2619,19.2619,7200.0
2016-02-04 11:40:00,21.21,21.24,21.21,21.22,12600.0,19.2619,19.2891,19.2619,19.271,12600.0
2016-02-04 11:45:00,21.22,21.24,21.2,21.23,26400.0,19.271,19.2891,19.2528,19.2801,26400.0
2016-02-04 11:50:00,21.24,21.25,21.22,21.25,16000.0,19.2891,19.2982,19.271,19.2982,16000.0
2016-02-04 11:55:00,21.23,21.24,21.21,21.21,10172.0,19.2801,19.2891,19.2619,19.2619,10172.0
2016-02-04 12:00:00,21.22,21.25,21.21,21.25,13600.0,19.271,19.2982,19.2619,19.2982,13600.0
2016-02-04 12:05:00,21.23,21.28,21.23,21.28,8400.0,19.2801,19.3255,19.2801,19.3255,8400.0
2016-02-04 12:10:00,21.27,21.31,21.27,21.28,9200.0,19.3164,19.3527,19.3164,19.3255,9200.0
2016-02-04 12:15:00,21.29,21.34,21.29,21.32,29924.0,19.3345,19.38,19.3345,19.3618,29924.0
2016-02-04 12:20:00,21.33,21.33,21.3,21.3,42196.0,19.3709,19.3709,19.3436,19.3436,42196.0
2016-02-04 12:25:00,21.3,21.33,21.28,21.31,20484.0,19.3436,19.3709,19.3255,19.3527,20484.0
2016-02-04 12:30:00,21.31,21.31,21.26,21.26,10000.0,19.3527,19.3527,19.3073,19.3073,10000.0
2016-02-04 12:35:00,21.29,21.31,21.29,21.3,6000.0,19.3345,19.3527,19.3345,19.3436,6000.0
2016-02-04 12:40:00,21.31,21.33,21.29,21.3,7000.0,19.3527,19.3709,19.3345,19.3436,7000.0
2016-02-04 12:45:00,21.3,21.31,21.28,21.29,11000.0,19.3436,19.3527,19.3255,19.3345,11000.0
2016-02-04 12:50:00,21.29,21.3,21.25,21.28,7432.0,19.3345,19.3436,19.2982,19.3255,7432.0
2016-02-04 12:55:00,21.29,21.29,21.27,21.28,3200.0,19.3345,19.3345,19.3164,19.3255,3200.0
2016-02-04 13:00:00,21.3,21.33,21.29,21.3,70172.0,19.3436,19.3709,19.3345,19.3436,70172.0
2016-02-04 13:05:00,21.31,21.31,21.27,21.29,14720.0,19.3527,19.3527,19.3164,19.3345,14720.0
2016-02-04 13:10:00,21.29,21.31,21.29,21.3,4400.0,19.3345,19.3527,19.3345,19.3436,4400.0
2016-02-04 13:15:00,21.3,21.3,21.29,21.29,4000.0,19.3436,19.3436,19.3345,19.3345,4000.0
2016-02-04 13:20:00,21.28,21.28,21.25,21.25,16000.0,19.3255,19.3255,19.2982,19.2982,16000.0
2016-02-04 13:25:00,21.25,21.28,21.25,21.27,31468.0,19.2982,19.3255,19.2982,19.3164,31468.0
2016-02-04 13:30:00,21.28,21.29,21.27,21.28,2120.0,19.3255,19.3345,19.3164,19.3255,2120.0
2016-02-04 13:35:00,21.27,21.29,21.24,21.24,47024.0,19.3164,19.3345,19.2891,19.2891,47024.0
2016-02-04 13:40:00,21.24,21.26,21.23,21.23,33452.0,19.2891,19.3073,19.2801,19.2801,33452.0
2016-02-04 13:45:00,21.23,21.23,21.21,21.22,91980.0,19.2801,19.2801,19.2619,19.271,91980.0
2016-02-04 13:50:00,21.22,21.23,21.21,21.22,15528.0,19.271,19.2801,19.2619,19.271,15528.0
2016-02-04 13:55:00,21.22,21.23,21.22,21.23,5200.0,19.271,19.2801,19.271,19.2801,5200.0
2016-02-04 14:00:00,21.22,21.23,21.21,21.22,22316.0,19.271,19.2801,19.2619,19.271,22316.0
2016-02-04 14:05:00,21.21,21.22,21.2,21.21,16000.0,19.2619,19.271,19.2528,19.2619,16000.0
2016-02-04 14:10:00,21.2,21.24,21.2,21.23,18400.0,19.2528,19.2891,19.2528,19.2801,18400.0
2016-02-04 14:15:00,21.23,21.23,21.21,21.21,17820.0,19.2801,19.2801,19.2619,19.2619,17820.0
2016-02-04 14:20:00,21.2,21.22,21.2,21.21,20800.0,19.2528,19.271,19.2528,19.2619,20800.0
2016-02-04 14:25:00,21.22,21.22,21.2,21.2,8848.0,19.271,19.271,19.2528,19.2528,8848.0
2016-02-04 14:30:00,21.2,21.22,21.2,21.22,15200.0,19.2528,19.271,19.2528,19.271,15200.0
2016-02-04 14:35:00,21.21,21.22,21.18,21.18,28400.0,19.2619,19.271,19.2346,19.2346,28400.0
2016-02-04 14:40:00,21.18,21.2,21.18,21.2,9556.0,19.2346,19.2528,19.2346,19.2528,9556.0
2016-02-04 14:45:00,21.2,21.21,21.19,21.21,23584.0,19.2528,19.2619,19.2437,19.2619,23584.0
2016-02-04 14:50:00,21.2,21.2,21.17,21.18,42860.0,19.2528,19.2528,19.2256,19.2346,42860.0
2016-02-04 14:55:00,21.18,21.24,21.18,21.24,25624.0,19.2346,19.2891,19.2346,19.2891,25624.0
2016-02-04 15:00:00,21.24,21.25,21.23,21.24,26820.0,19.2891,19.2982,19.2801,19.2891,26820.0
2016-02-04 15:05:00,21.23,21.25,21.23,21.24,15484.0,19.2801,19.2982,19.2801,19.2891,15484.0
2016-02-04 15:10:00,21.22,21.25,21.2,21.25,38480.0,19.271,19.2982,19.2528,19.2982,38480.0
2016-02-04 15:15:00,21.25,21.27,21.21,21.22,18040.0,19.2982,19.3164,19.2619,19.271,18040.0
2016-02-04 15:20:00,21.22,21.25,21.22,21.24,14600.0,19.271,19.2982,19.271,19.2891,14600.0
2016-02-04 15:25:00,21.23,21.25,21.23,21.24,21460.0,19.2801,19.2982,19.2801,19.2891,21460.0
2016-02-04 15:30:00,21.25,21.27,21.23,21.23,38012.0,19.2982,19.3164,19.2801,19.2801,38012.0
2016-02-04 15:35:00,21.23,21.25,21.23,21.25,18800.0,19.2801,19.2982,19.2801,19.2982,18800.0
2016-02-04 15:40:00,21.25,21.28,21.25,21.28,28860.0,19.2982,19.3255,19.2982,19.3255,28860.0
2016-02-04 15:45:00,21.27,21.28,21.26,21.28,36048.0,19.3164,19.3255,19.3073,19.3255,36048.0
2016-02-04 15:50:00,21.28,21.35,21.28,21.32,124528.0,19.3255,19.389,19.3255,19.3618,124528.0
2016-02-04 15:55:00,21.32,21.33,21.29,21.29,158952.0,19.3618,19.3709,19.3345,19.3345,158952.0
2016-02-05 09:30:00,21.25,21.31,21.25,21.31,23216.0,19.2982,19.3527,19.2982,19.3527,23216.0
2016-02-05 09:35:00,21.23,21.32,21.22,21.32,13704.0,19.2801,19.3618,19.271,19.3618,13704.0
2016-02-05 09:40:00,21.3,21.32,21.23,21.23,24348.0,19.3436,19.3618,19.2801,19.2801,24348.0
2016-02-05 09:45:00,21.24,21.24,21.09,21.16,17120.0,19.2891,19.2891,19.1529,19.2165,17120.0
2016-02-05 09:50:00,21.14,21.14,21.14,21.14,400.0,19.1983,19.1983,19.1983,19.1983,400.0
2016-02-05 09:55:00,21.14,21.16,21.11,21.11,14288.0,19.1983,19.2165,19.1711,19.1711,14288.0
2016-02-05 10:00:00,21.11,21.14,21.11,21.13,13112.0,19.1711,19.1983,19.1711,19.1892,13112.0
2016-02-05 10:05:00,21.13,21.14,21.12,21.12,14284.0,19.1892,19.1983,19.1802,19.1802,14284.0
2016-02-05 10:10:00,21.12,21.18,21.12,21.17,15600.0,19.1802,19.2346,19.1802,19.2256,15600.0
2016-02-05 10:15:00,21.17,21.18,21.17,21.17,6800.0,19.2256,19.2346,19.2256,19.2256,6800.0
2016-02-05 10:20:00,21.18,21.18,21.13,21.14,15644.0,19.2346,19.2346,19.1892,19.1983,15644.0
2016-02-05 10:25:00,21.14,21.15,21.08,21.1,34472.0,19.1983,19.2074,19.1438,19.162,34472.0
2016-02-05 10:30:00,21.09,21.12,21.09,21.12,10800.0,19.1529,19.1802,19.1529,19.1802,10800.0
2016-02-05 10:35:00,21.13,21.14,21.11,21.13,26000.0,19.1892,19.1983,19.1711,19.1892,26000.0
2016-02-05 10:40:00,21.11,21.12,21.09,21.09,15800.0,19.1711,19.1802,19.1529,19.1529,15800.0
2016-02-05 10:45:00,21.09,21.1,21.07,21.07,12000.0,19.1529,19.162,19.1348,19.1348,12000.0
2016-02-05 10:50:00,21.07,21.07,21.03,21.05,14800.0,19.1348,19.1348,19.0984,19.1166,14800.0
2016-02-05 10:55:00,21.04,21.06,21.01,21.02,16000.0,19.1075,19.1257,19.0803,19.0893,16000.0
2016-02-05 11:00:00,21.03,21.03,20.98,20.99,68588.0,19.0984,19.0984,19.053,19.0621,68588.0
2016-02-05 11:05:00,20.98,21.0,20.98,20.99,17200.0,19.053,19.0712,19.053,19.0621,17200.0
2016-02-05 11:10:00,20.98,21.0,20.97,21.0,24836.0,19.053,19.0712,19.0439,19.0712,24836.0
2016-02-05 11:15:00,21.0,21.0,20.94,20.94,59956.0,19.0712,19.0712,19.0167,19.0167,59956.0
2016-02-05 11:20:00,20.96,20.96,20.88,20.88,110052.0,19.0349,19.0349,18.9622,18.9622,110052.0
2016-02-05 11:25:00,20.88,20.88,20.86,20.87,48140.0,18.9622,18.9622,18.944,18.9531,48140.0
2016-02-05 11:30:00,20.86,20.88,20.85,20.87,38632.0,18.944,18.9622,18.935,18.9531,38632.0
2016-02-05 11:35:00,20.89,20.91,20.88,20.88,6236.0,18.9713,18.9894,18.9622,18.9622,6236.0
2016-02-05 11:40:00,20.9,20.92,20.85,20.85,68224.0,18.9804,18.9985,18.935,18.935,68224.0
2016-02-05 11:45:00,20.85,20.85,20.8,20.8,31200.0,18.935,18.935,18.8895,18.8895,31200.0
2016-02-05 11:50:00,20.81,20.82,20.8,20.82,61844.0,18.8986,18.9077,18.8895,18.9077,61844.0
2016-02-05 11:55:00,20.81,20.82,20.8,20.81,68708.0,18.8986,18.9077,18.8895,18.8986,68708.0
2016-02-05 12:00:00,20.81,20.82,20.78,20.79,42256.0,18.8986,18.9077,18.8714,18.8805,42256.0
2016-02-05 12:05:00,20.8,20.82,20.78,20.8,32508.0,18.8895,18.9077,18.8714,18.8895,32508.0
2016-02-05 12:10:00,20.81,20.81,20.79,20.81,7200.0,18.8986,18.8986,18.8805,18.8986,7200.0
2016-02-05 12:15:00,20.82,20.83,20.79,20.82,164464.0,18.9077,18.9168,18.8805,18.9077,164464.0
2016-02-05 12:20:00,20.83,20.86,20.83,20.86,11516.0,18.9168,18.944,18.9168,18.944,11516.0
2016-02-05 12:25:00,20.87,20.87,20.85,20.86,7200.0,18.9531,18.9531,18.935,18.944,7200.0
2016-02-05 12:30:00,20.86,20.86,20.85,20.85,2800.0,18.944,18.944,18.935,18.935,2800.0
2016-02-05 12:35:00,20.85,20.89,20.85,20.89,8000.0,18.935,18.9713,18.935,18.9713,8000.0
2016-02-05 12:40:00,20.87,20.88,20.87,20.88,8068.0,18.9531,18.9622,18.9531,18.9622,8068.0
2016-02-05 12:45:00,20.9,20.93,20.9,20.91,15600.0,18.9804,19.0076,18.9804,18.9894,15600.0
2016-02-05 12:50:00,20.91,20.91,20.88,20.88,7400.0,18.9894,18.9894,18.9622,18.9622,7400.0
2016-02-05 12:55:00,20.87,20.87,20.83,20.86,16400.0,18.9531,18.9531,18.9168,18.944,16400.0
2016-02-05 13:00:00,20.86,20.88,20.86,20.86,6160.0,18.944,18.9622,18.944,18.944,6160.0
2016-02-05 13:05:00,20.86,20.86,20.85,20.86,66000.0,18.944,18.944,18.935,18.944,66000.0
2016-02-05 13:10:00,20.86,20.86,20.82,20.82,12024.0,18.944,18.944,18.9077,18.9077,12024.0
2016-02-05 13:15:00,20.83,20.86,20.82,20.85,6084.0,18.9168,18.944,18.9077,18.935,6084.0
2016-02-05 13:20:00,20.85,20.85,20.82,20.83,18948.0,18.935,18.935,18.9077,18.9168,18948.0
2016-02-05 13:25:00,20.83,20.85,20.82,20.84,17240.0,18.9168,18.935,18.9077,18.9259,17240.0
2016-02-05 13:30:00,20.83,20.83,20.82,20.83,13860.0,18.9168,18.9168,18.9077,18.9168,13860.0
2016-02-05 13:35:00,20.83,20.83,20.81,20.83,5200.0,18.9168,18.9168,18.8986,18.9168,5200.0
2016-02-05 13:40:00,20.83,20.83,20.81,20.83,6000.0,18.9168,18.9168,18.8986,18.9168,6000.0
2016-02-05 13:45:00,20.82,20.84,20.8,20.81,16380.0,18.9077,18.9259,18.8895,18.8986,16380.0
2016-02-05 13:50:00,20.81,20.81,20.79,20.8,56568.0,18.8986,18.8986,18.8805,18.8895,56568.0
2016-02-05 13:55:00,20.81,20.83,20.81,20.82,8012.0,18.8986,18.9168,18.8986,18.9077,8012.0
2016-02-05 14:00:00,20.81,20.81,20.79,20.8,7600.0,18.8986,18.8986,18.8805,18.8895,7600.0
2016-02-05 14:05:00,20.78,20.79,20.77,20.77,12400.0,18.8714,18.8805,18.8623,18.8623,12400.0
2016-02-05 14:10:00,20.76,20.76,20.76,20.76,800.0,18.8532,18.8532,18.8532,18.8532,800.0
2016-02-05 14:15:00,20.77,20.78,20.75,20.76,14200.0,18.8623,18.8714,18.8441,18.8532,14200.0
2016-02-05 14:20:00,20.76,20.77,20.73,20.76,23904.0,18.8532,18.8623,18.826,18.8532,23904.0
2016-02-05 14:25:00,20.76,20.76,20.74,20.75,13672.0,18.8532,18.8532,18.8351,18.8441,13672.0
2016-02-05 14:30:00,20.76,20.81,20.76,20.8,16496.0,18.8532,18.8986,18.8532,18.8895,16496.0
2016-02-05 14:35:00,20.8,20.82,20.79,20.81,18124.0,18.8895,18.9077,18.8805,18.8986,18124.0
2016-02-05 14:40:00,20.81,20.81,20.77,20.78,22800.0,18.8986,18.8986,18.8623,18.8714,22800.0
2016-02-05 14:45:00,20.78,20.85,20.78,20.85,33220.0,18.8714,18.935,18.8714,18.935,33220.0
2016-02-05 14:50:00,20.85,20.85,20.83,20.84,38800.0,18.935,18.935,18.9168,18.9259,38800.0
2016-02-05 14:55:00,20.85,20.86,20.85,20.85,19708.0,18.935,18.944,18.935,18.935,19708.0
2016-02-05 15:00:00,20.84,20.84,20.8,20.8,41328.0,18.9259,18.9259,18.8895,18.8895,41328.0
2016-02-05 15:05:00,20.81,20.84,20.81,20.83,47860.0,18.8986,18.9259,18.8986,18.9168,47860.0
2016-02-05 15:10:00,20.83,20.84,20.82,20.83,26864.0,18.9168,18.9259,18.9077,18.9168,26864.0
2016-02-05 15:15:00,20.83,20.87,20.82,20.87,31200.0,18.9168,18.9531,18.9077,18.9531,31200.0
2016-02-05 15:20:00,20.87,20.88,20.84,20.87,26000.0,18.9531,18.9622,18.9259,18.9531,26000.0
2016-02-05 15:25:00,20.87,20.87,20.84,20.85,27880.0,18.9531,18.9531,18.9259,18.935,27880.0
2016-02-05 15:30:00,20.84,20.84,20.82,20.83,37180.0,18.9259,18.9259,18.9077,18.9168,37180.0
2016-02-05 15:35:00,20.83,20.84,20.81,20.82,47840.0,18.9168,18.9259,18.8986,18.9077,47840.0
2016-02-05 15:40:00,20.81,20.83,20.78,20.83,46928.0,18.8986,18.9168,18.8714,18.9168,46928.0
2016-02-05 15:45:00,20.83,20.84,20.78,20.79,50800.0,18.9168,18.9259,18.8714,18.8805,50800.0
2016-02-05 15:50:00,20.79,20.8,20.77,20.78,107964.0,18.8805,18.8895,18.8623,18.8714,107964.0
2016-02-05 15:55:00,20.78,20.83,20.78,20.83,185108.0,18.8714,18.9168,18.8714,18.9168,185108.0
2016-02-08 09:30:00,20.7,20.71,20.7,20.71,40436.0,18.7987,18.8078,18.7987,18.8078,40436.0
2016-02-08 09:35:00,20.7,20.7,20.62,20.62,36028.0,18.7987,18.7987,18.7261,18.7261,36028.0
2016-02-08 09:40:00,20.62,20.66,20.62,20.63,19800.0,18.7261,18.7624,18.7261,18.7352,19800.0
2016-02-08 09:45:00,20.62,20.64,20.54,20.56,26480.0,18.7261,18.7442,18.6534,18.6716,26480.0
2016-02-08 09:50:00,20.53,20.54,20.47,20.53,19340.0,18.6443,18.6534,18.5899,18.6443,19340.0
2016-02-08 09:55:00,20.51,20.56,20.51,20.53,15776.0,18.6262,18.6716,18.6262,18.6443,15776.0
2016-02-08 10:00:00,20.5,20.58,20.5,20.55,12428.0,18.6171,18.6898,18.6171,18.6625,12428.0
2016-02-08 10:05:00,20.54,20.54,20.46,20.48,26852.0,18.6534,18.6534,18.5808,18.5989,26852.0
2016-02-08 10:10:00,20.48,20.51,20.47,20.5,15200.0,18.5989,18.6262,18.5899,18.6171,15200.0
2016-02-08 10:15:00,20.52,20.53,20.43,20.49,45380.0,18.6353,18.6443,18.5535,18.608,45380.0
2016-02-08 10:20:00,20.43,20.5,20.43,20.47,26012.0,18.5535,18.6171,18.5535,18.5899,26012.0
2016-02-08 10:25:00,20.5,20.52,20.48,20.51,21244.0,18.6171,18.6353,18.5989,18.6262,21244.0
2016-02-08 10:30:00,20.51,20.51,20.45,20.47,166172.0,18.6262,18.6262,18.5717,18.5899,166172.0
2016-02-08 10:35:00,20.47,20.48,20.42,20.45,18400.0,18.5899,18.5989,18.5445,18.5717,18400.0
2016-02-08 10:40:00,20.48,20.48,20.43,20.46,54288.0,18.5989,18.5989,18.5535,18.5808,54288.0
2016-02-08 10:45:00,20.46,20.48,20.41,20.41,11240.0,18.5808,18.5989,18.5354,18.5354,11240.0
2016-02-08 10:50:00,20.4,20.46,20.39,20.43,24360.0,18.5263,18.5808,18.5172,18.5535,24360.0
2016-02-08 10:55:00,20.42,20.44,20.4,20.42,22000.0,18.5445,18.5626,18.5263,18.5445,22000.0
2016-02-08 11:00:00,20.42,20.46,20.39,20.41,16500.0,18.5445,18.5808,18.5172,18.5354,16500.0
2016-02-08 11:05:00,20.4,20.4,20.36,20.36,12016.0,18.5263,18.5263,18.49,18.49,12016.0
2016-02-08 11:10:00,20.36,20.4,20.36,20.38,17284.0,18.49,18.5263,18.49,18.5081,17284.0
2016-02-08 11:15:00,20.38,20.39,20.35,20.38,12400.0,18.5081,18.5172,18.4809,18.5081,12400.0
2016-02-08 11:20:00,20.37,20.37,20.33,20.36,16760.0,18.499,18.499,18.4627,18.49,16760.0
2016-02-08 11:25:00,20.35,20.39,20.35,20.39,24800.0,18.4809,18.5172,18.4809,18.5172,24800.0
2016-02-08 11:30:00,20.39,20.4,20.35,20.38,46472.0,18.5172,18.5263,18.4809,18.5081,46472.0
2016-02-08 11:35:00,20.36,20.38,20.33,20.34,27636.0,18.49,18.5081,18.4627,18.4718,27636.0
2016-02-08 11:40:00,20.33,20.36,20.32,20.32,10816.0,18.4627,18.49,18.4536,18.4536,10816.0
2016-02-08 11:45:00,20.31,20.35,20.31,20.35,33328.0,18.4446,18.4809,18.4446,18.4809,33328.0
2016-02-08 11:50:00,20.33,20.38,20.33,20.35,11200.0,18.4627,18.5081,18.4627,18.4809,11200.0
2016-02-08 11:55:00,20.35,20.4,20.33,20.4,15812.0,18.4809,18.5263,18.4627,18.5263,15812.0
2016-02-08 12:00:00,20.4,20.42,20.37,20.38,13232.0,18.5263,18.5445,18.499,18.5081,13232.0
2016-02-08 12:05:00,20.38,20.41,20.36,20.41,14304.0,18.5081,18.5354,18.49,18.5354,14304.0
2016-02-08 12:10:00,20.4,20.42,20.38,20.42,16600.0,18.5263,18.5445,18.5081,18.5445,16600.0
2016-02-08 12:15:00,20.43,20.48,20.43,20.47,22612.0,18.5535,18.5989,18.5535,18.5899,22612.0
2016-02-08 12:20:00,20.49,20.5,20.48,20.5,16396.0,18.608,18.6171,18.5989,18.6171,16396.0
2016-02-08 12:25:00,20.5,20.55,20.48,20.51,35496.0,18.6171,18.6625,18.5989,18.6262,35496.0
2016-02-08 12:30:00,20.53,20.57,20.53,20.55,19916.0,18.6443,18.6807,18.6443,18.6625,19916.0
2016-02-08 12:35:00,20.54,20.55,20.46,20.46,15200.0,18.6534,18.6625,18.5808,18.5808,15200.0
2016-02-08 12:40:00,20.46,20.5,20.46,20.5,9856.0,18.5808,18.6171,18.5808,18.6171,9856.0
2016-02-08 12:45:00,20.49,20.5,20.45,20.47,15940.0,18.608,18.6171,18.5717,18.5899,15940.0
2016-02-08 12:50:00,20.48,20.49,20.45,20.45,12700.0,18.5989,18.608,18.5717,18.5717,12700.0
2016-02-08 12:55:00,20.45,20.45,20.43,20.44,11100.0,18.5717,18.5717,18.5535,18.5626,11100.0
2016-02-08 13:00:00,20.43,20.44,20.39,20.4,12052.0,18.5535,18.5626,18.5172,18.5263,12052.0
2016-02-08 13:05:00,20.39,20.43,20.39,20.43,9988.0,18.5172,18.5535,18.5172,18.5535,9988.0
2016-02-08 13:10:00,20.41,20.42,20.4,20.41,12000.0,18.5354,18.5445,18.5263,18.5354,12000.0
2016-02-08 13:15:00,20.41,20.41,20.4,20.41,6800.0,18.5354,18.5354,18.5263,18.5354,6800.0
2016-02-08 13:20:00,20.41,20.42,20.39,20.39,7668.0,18.5354,18.5445,18.5172,18.5172,7668.0
2016-02-08 13:25:00,20.4,20.4,20.37,20.39,8400.0,18.5263,18.5263,18.499,18.5172,8400.0
2016-02-08 13:30:00,20.39,20.42,20.39,20.4,10016.0,18.5172,18.5445,18.5172,18.5263,10016.0
2016-02-08 13:35:00,20.38,20.38,20.35,20.36,5200.0,18.5081,18.5081,18.4809,18.49,5200.0
2016-02-08 13:40:00,20.35,20.37,20.34,20.34,9600.0,18.4809,18.499,18.4718,18.4718,9600.0
2016-02-08 13:45:00,20.34,20.35,20.33,20.34,8400.0,18.4718,18.4809,18.4627,18.4718,8400.0
2016-02-08 13:50:00,20.34,20.35,20.3,20.31,15240.0,18.4718,18.4809,18.4355,18.4446,15240.0
2016-02-08 13:55:00,20.32,20.33,20.3,20.3,14276.0,18.4536,18.4627,18.4355,18.4355,14276.0
2016-02-08 14:00:00,20.32,20.36,20.32,20.36,11400.0,18.4536,18.49,18.4536,18.49,11400.0
2016-02-08 14:05:00,20.35,20.36,20.35,20.36,6160.0,18.4809,18.49,18.4809,18.49,6160.0
2016-02-08 14:10:00,20.36,20.36,20.32,20.32,9600.0,18.49,18.49,18.4536,18.4536,9600.0
2016-02-08 14:15:00,20.33,20.34,20.32,20.33,12592.0,18.4627,18.4718,18.4536,18.4627,12592.0
2016-02-08 14:20:00,20.33,20.34,20.33,20.33,12000.0,18.4627,18.4718,18.4627,18.4627,12000.0
2016-02-08 14:25:00,20.32,20.36,20.32,20.34,15036.0,18.4536,18.49,18.4536,18.4718,15036.0
2016-02-08 14:30:00,20.34,20.35,20.33,20.34,13092.0,18.4718,18.4809,18.4627,18.4718,13092.0
2016-02-08 14:35:00,20.34,20.35,20.32,20.33,12616.0,18.4718,18.4809,18.4536,18.4627,12616.0
2016-02-08 14:40:00,20.33,20.36,20.32,20.36,15988.0,18.4627,18.49,18.4536,18.49,15988.0
2016-02-08 14:45:00,20.37,20.43,20.37,20.43,52132.0,18.499,18.5535,18.499,18.5535,52132.0
2016-02-08 14:50:00,20.43,20.45,20.41,20.43,16000.0,18.5535,18.5717,18.5354,18.5535,16000.0
2016-02-08 14:55:00,20.43,20.44,20.4,20.41,16400.0,18.5535,18.5626,18.5263,18.5354,16400.0
2016-02-08 15:00:00,20.42,20.45,20.41,20.45,17600.0,18.5445,18.5717,18.5354,18.5717,17600.0
2016-02-08 15:05:00,20.43,20.45,20.42,20.43,19880.0,18.5535,18.5717,18.5445,18.5535,19880.0
2016-02-08 15:10:00,20.43,20.48,20.42,20.48,15600.0,18.5535,18.5989,18.5445,18.5989,15600.0
2016-02-08 15:15:00,20.48,20.51,20.47,20.51,27428.0,18.5989,18.6262,18.5899,18.6262,27428.0
2016-02-08 15:20:00,20.51,20.54,20.51,20.53,14552.0,18.6262,18.6534,18.6262,18.6443,14552.0
2016-02-08 15:25:00,20.53,20.54,20.52,20.54,23912.0,18.6443,18.6534,18.6353,18.6534,23912.0
2016-02-08 15:30:00,20.54,20.6,20.53,20.6,33608.0,18.6534,18.7079,18.6443,18.7079,33608.0
2016-02-08 15:35:00,20.59,20.59,20.56,20.56,32156.0,18.6988,18.6988,18.6716,18.6716,32156.0
2016-02-08 15:40:00,20.56,20.63,20.56,20.63,45408.0,18.6716,18.7352,18.6716,18.7352,45408.0
2016-02-08 15:45:00,20.63,20.72,20.62,20.67,61172.0,18.7352,18.8169,18.7261,18.7715,61172.0
2016-02-08 15:50:00,20.66,20.67,20.63,20.64,83564.0,18.7624,18.7715,18.7352,18.7442,83564.0
2016-02-08 15:55:00,20.64,20.68,20.63,20.66,127464.0,18.7442,18.7806,18.7352,18.7624,127464.0
2016-02-09 09:30:00,20.5,20.61,20.47,20.47,25980.0,18.6171,18.717,18.5899,18.5899,25980.0
2016-02-09 09:35:00,20.56,20.7,20.48,20.7,20676.0,18.6716,18.7987,18.5989,18.7987,20676.0
2016-02-09 09:40:00,20.68,20.73,20.54,20.64,20412.0,18.7806,18.826,18.6534,18.7442,20412.0
2016-02-09 09:45:00,20.69,20.79,20.68,20.75,22824.0,18.7897,18.8805,18.7806,18.8441,22824.0
2016-02-09 09:50:00,20.74,20.79,20.7,20.79,8180.0,18.8351,18.8805,18.7987,18.8805,8180.0
2016-02-09 09:55:00,20.75,20.77,20.72,20.74,6500.0,18.8441,18.8623,18.8169,18.8351,6500.0
2016-02-09 10:00:00,20.71,20.78,20.71,20.77,6800.0,18.8078,18.8714,18.8078,18.8623,6800.0
2016-02-09 10:05:00,20.78,20.78,20.74,20.74,10200.0,18.8714,18.8714,18.8351,18.8351,10200.0
2016-02-09 10:10:00,20.72,20.72,20.7,20.71,10000.0,18.8169,18.8169,18.7987,18.8078,10000.0
2016-02-09 10:15:00,20.68,20.72,20.67,20.72,8416.0,18.7806,18.8169,18.7715,18.8169,8416.0
2016-02-09 10:20:00,20.73,20.79,20.72,20.79,6400.0,18.826,18.8805,18.8169,18.8805,6400.0
2016-02-09 10:25:00,20.77,20.78,20.68,20.69,9600.0,18.8623,18.8714,18.7806,18.7897,9600.0
2016-02-09 10:30:00,20.68,20.7,20.64,20.67,13200.0,18.7806,18.7987,18.7442,18.7715,13200.0
2016-02-09 10:35:00,20.64,20.67,20.61,20.64,14256.0,18.7442,18.7715,18.717,18.7442,14256.0
2016-02-09 10:40:00,20.64,20.66,20.63,20.63,8064.0,18.7442,18.7624,18.7352,18.7352,8064.0
2016-02-09 10:45:00,20.63,20.69,20.63,20.68,8520.0,18.7352,18.7897,18.7352,18.7806,8520.0
2016-02-09 10:50:00,20.67,20.68,20.61,20.61,20000.0,18.7715,18.7806,18.717,18.717,20000.0
2016-02-09 10:55:00,20.61,20.66,20.61,20.66,18328.0,18.717,18.7624,18.717,18.7624,18328.0
2016-02-09 11:00:00,20.69,20.73,20.69,20.73,18800.0,18.7897,18.826,18.7897,18.826,18800.0
2016-02-09 11:05:00,20.73,20.81,20.73,20.79,17316.0,18.826,18.8986,18.826,18.8805,17316.0
2016-02-09 11:10:00,20.79,20.9,20.79,20.85,16244.0,18.8805,18.9804,18.8805,18.935,16244.0
2016-02-09 11:15:00,20.86,20.86,20.78,20.8,9600.0,18.944,18.944,18.8714,18.8895,9600.0
2016-02-09 11:20:00,20.81,20.89,20.81,20.89,72196.0,18.8986,18.9713,18.8986,18.9713,72196.0
2016-02-09 11:25:00,20.89,20.93,20.87,20.89,22800.0,18.9713,19.0076,18.9531,18.9713,22800.0
2016-02-09 11:30:00,20.89,20.9,20.83,20.84,35000.0,18.9713,18.9804,18.9168,18.9259,35000.0
2016-02-09 11:35:00,20.84,20.86,20.81,20.86,24800.0,18.9259,18.944,18.8986,18.944,24800.0
2016-02-09 11:40:00,20.85,20.91,20.84,20.87,13612.0,18.935,18.9894,18.9259,18.9531,13612.0
2016-02-09 11:45:00,20.86,20.88,20.84,20.86,20300.0,18.944,18.9622,18.9259,18.944,20300.0
2016-02-09 11:50:00,20.82,20.85,20.8,20.8,24168.0,18.9077,18.935,18.8895,18.8895,24168.0
2016-02-09 11:55:00,20.81,20.83,20.79,20.8,20400.0,18.8986,18.9168,18.8805,18.8895,20400.0
2016-02-09 12:00:00,20.79,20.83,20.79,20.83,14256.0,18.8805,18.9168,18.8805,18.9168,14256.0
2016-02-09 12:05:00,20.84,20.88,20.82,20.88,16972.0,18.9259,18.9622,18.9077,18.9622,16972.0
2016-02-09 12:10:00,20.87,20.89,20.86,20.87,10000.0,18.9531,18.9713,18.944,18.9531,10000.0
2016-02-09 12:15:00,20.87,20.87,20.84,20.86,12800.0,18.9531,18.9531,18.9259,18.944,12800.0
2016-02-09 12:20:00,20.85,20.85,20.79,20.81,105908.0,18.935,18.935,18.8805,18.8986,105908.0
2016-02-09 12:25:00,20.81,20.87,20.8,20.83,20300.0,18.8986,18.9531,18.8895,18.9168,20300.0
2016-02-09 12:30:00,20.82,20.87,20.82,20.86,10000.0,18.9077,18.9531,18.9077,18.944,10000.0
2016-02-09 12:35:00,20.87,20.91,20.85,20.85,14000.0,18.9531,18.9894,18.935,18.935,14000.0
2016-02-09 12:40:00,20.86,20.89,20.84,20.87,14800.0,18.944,18.9713,18.9259,18.9531,14800.0
2016-02-09 12:45:00,20.87,20.88,20.82,20.82,8800.0,18.9531,18.9622,18.9077,18.9077,8800.0
2016-02-09 12:50:00,20.83,20.88,20.83,20.88,10000.0,18.9168,18.9622,18.9168,18.9622,10000.0
2016-02-09 12:55:00,20.87,20.89,20.83,20.88,17840.0,18.9531,18.9713,18.9168,18.9622,17840.0
2016-02-09 13:00:00,20.88,20.88,20.82,20.82,13748.0,18.9622,18.9622,18.9077,18.9077,13748.0
2016-02-09 13:05:00,20.83,20.83,20.77,20.78,45264.0,18.9168,18.9168,18.8623,18.8714,45264.0
2016-02-09 13:10:00,20.79,20.79,20.74,20.79,21620.0,18.8805,18.8805,18.8351,18.8805,21620.0
2016-02-09 13:15:00,20.77,20.79,20.74,20.77,15800.0,18.8623,18.8805,18.8351,18.8623,15800.0
2016-02-09 13:20:00,20.77,20.81,20.77,20.8,10948.0,18.8623,18.8986,18.8623,18.8895,10948.0
2016-02-09 13:25:00,20.8,20.81,20.79,20.79,6824.0,18.8895,18.8986,18.8805,18.8805,6824.0
2016-02-09 13:30:00,20.8,20.85,20.8,20.82,12000.0,18.8895,18.935,18.8895,18.9077,12000.0
2016-02-09 13:35:00,20.8,20.81,20.74,20.77,38520.0,18.8895,18.8986,18.8351,18.8623,38520.0
2016-02-09 13:40:00,20.78,20.84,20.78,20.84,20424.0,18.8714,18.9259,18.8714,18.9259,20424.0
2016-02-09 13:45:00,20.84,20.86,20.82,20.82,13500.0,18.9259,18.944,18.9077,18.9077,13500.0
2016-02-09 13:50:00,20.81,20.84,20.81,20.83,12224.0,18.8986,18.9259,18.8986,18.9168,12224.0
2016-02-09 13:55:00,20.83,20.86,20.83,20.84,7020.0,18.9168,18.944,18.9168,18.9259,7020.0
2016-02-09 14:00:00,20.85,20.87,20.85,20.86,21188.0,18.935,18.9531,18.935,18.944,21188.0
2016-02-09 14:05:00,20.87,20.96,20.87,20.93,37936.0,18.9531,19.0349,18.9531,19.0076,37936.0
2016-02-09 14:10:00,20.94,20.96,20.88,20.9,29432.0,19.0167,19.0349,18.9622,18.9804,29432.0
2016-02-09 14:15:00,20.92,20.93,20.91,20.93,18764.0,18.9985,19.0076,18.9894,19.0076,18764.0
2016-02-09 14:20:00,20.93,20.94,20.89,20.89,26244.0,19.0076,19.0167,18.9713,18.9713,26244.0
2016-02-09 14:25:00,20.88,20.89,20.85,20.86,15320.0,18.9622,18.9713,18.935,18.944,15320.0
2016-02-09 14:30:00,20.86,20.91,20.86,20.9,14840.0,18.944,18.9894,18.944,18.9804,14840.0
2016-02-09 14:35:00,20.9,20.95,20.89,20.95,8400.0,18.9804,19.0258,18.9713,19.0258,8400.0
2016-02-09 14:40:00,20.93,20.95,20.9,20.95,15664.0,19.0076,19.0258,18.9804,19.0258,15664.0
2016-02-09 14:45:00,20.94,20.95,20.89,20.89,9600.0,19.0167,19.0258,18.9713,18.9713,9600.0
2016-02-09 14:50:00,20.89,20.92,20.87,20.92,21764.0,18.9713,18.9985,18.9531,18.9985,21764.0
2016-02-09 14:55:00,20.92,20.92,20.89,20.91,13204.0,18.9985,18.9985,18.9713,18.9894,13204.0
2016-02-09 15:00:00,20.92,20.97,20.92,20.97,19172.0,18.9985,19.0439,18.9985,19.0439,19172.0
2016-02-09 15:05:00,20.96,21.06,20.96,21.03,33928.0,19.0349,19.1257,19.0349,19.0984,33928.0
2016-02-09 15:10:00,21.0,21.04,20.98,21.01,22068.0,19.0712,19.1075,19.053,19.0803,22068.0
2016-02-09 15:15:00,21.02,21.02,20.99,21.0,26736.0,19.0893,19.0893,19.0621,19.0712,26736.0
2016-02-09 15:20:00,21.0,21.0,20.97,20.98,22800.0,19.0712,19.0712,19.0439,19.053,22800.0
2016-02-09 15:25:00,20.97,20.97,20.92,20.94,18800.0,19.0439,19.0439,18.9985,19.0167,18800.0
2016-02-09 15:30:00,20.94,20.95,20.93,20.95,20000.0,19.0167,19.0258,19.0076,19.0258,20000.0
2016-02-09 15:35:00,20.95,20.99,20.94,20.95,26316.0,19.0258,19.0621,19.0167,19.0258,26316.0
2016-02-09 15:40:00,20.95,20.96,20.85,20.91,42860.0,19.0258,19.0349,18.935,18.9894,42860.0
2016-02-09 15:45:00,20.9,20.91,20.86,20.87,46040.0,18.9804,18.9894,18.944,18.9531,46040.0
2016-02-09 15:50:00,20.89,20.9,20.86,20.86,36800.0,18.9713,18.9804,18.944,18.944,36800.0
2016-02-09 15:55:00,20.86,20.88,20.85,20.88,87084.0,18.944,18.9622,18.935,18.9622,87084.0
2016-02-10 09:30:00,20.96,21.16,20.96,21.16,29620.0,19.0349,19.2165,19.0349,19.2165,29620.0
2016-02-10 09:35:00,21.11,21.18,21.06,21.14,39240.0,19.1711,19.2346,19.1257,19.1983,39240.0
2016-02-10 09:40:00,21.16,21.2,21.11,21.15,27620.0,19.2165,19.2528,19.1711,19.2074,27620.0
2016-02-10 09:45:00,21.16,21.17,21.12,21.16,28000.0,19.2165,19.2256,19.1802,19.2165,28000.0
2016-02-10 09:50:00,21.13,21.2,21.12,21.2,14236.0,19.1892,19.2528,19.1802,19.2528,14236.0
2016-02-10 09:55:00,21.2,21.25,21.2,21.2,43304.0,19.2528,19.2982,19.2528,19.2528,43304.0
2016-02-10 10:00:00,21.2,21.24,21.2,21.24,7600.0,19.2528,19.2891,19.2528,19.2891,7600.0
2016-02-10 10:05:00,21.24,21.24,21.13,21.17,34532.0,19.2891,19.2891,19.1892,19.2256,34532.0
2016-02-10 10:10:00,21.16,21.19,21.16,21.18,18184.0,19.2165,19.2437,19.2165,19.2346,18184.0
2016-02-10 10:15:00,21.18,21.2,21.14,21.18,53284.0,19.2346,19.2528,19.1983,19.2346,53284.0
2016-02-10 10:20:00,21.17,21.17,21.12,21.12,15600.0,19.2256,19.2256,19.1802,19.1802,15600.0
2016-02-10 10:25:00,21.12,21.14,21.07,21.08,17344.0,19.1802,19.1983,19.1348,19.1438,17344.0
2016-02-10 10:30:00,21.09,21.17,21.09,21.17,21680.0,19.1529,19.2256,19.1529,19.2256,21680.0
2016-02-10 10:35:00,21.16,21.16,21.13,21.14,13912.0,19.2165,19.2165,19.1892,19.1983,13912.0
2016-02-10 10:40:00,21.14,21.14,21.11,21.11,9876.0,19.1983,19.1983,19.1711,19.1711,9876.0
2016-02-10 10:45:00,21.11,21.11,21.07,21.07,16084.0,19.1711,19.1711,19.1348,19.1348,16084.0
2016-02-10 10:50:00,21.07,21.08,21.0,21.01,31600.0,19.1348,19.1438,19.0712,19.0803,31600.0
2016-02-10 10:55:00,21.01,21.04,20.98,20.99,10400.0,19.0803,19.1075,19.053,19.0621,10400.0
2016-02-10 11:00:00,21.0,21.0,20.97,20.99,5220.0,19.0712,19.0712,19.0439,19.0621,5220.0
2016-02-10 11:05:00,20.98,20.98,20.91,20.93,14488.0,19.053,19.053,18.9894,19.0076,14488.0
2016-02-10 11:10:00,20.92,20.94,20.9,20.92,12400.0,18.9985,19.0167,18.9804,18.9985,12400.0
2016-02-10 11:15:00,20.92,20.92,20.88,20.9,10500.0,18.9985,18.9985,18.9622,18.9804,10500.0
2016-02-10 11:20:00,20.93,20.97,20.93,20.96,10640.0,19.0076,19.0439,19.0076,19.0349,10640.0
2016-02-10 11:25:00,20.96,20.96,20.9,20.9,6400.0,19.0349,19.0349,18.9804,18.9804,6400.0
2016-02-10 11:30:00,20.9,20.92,20.89,20.89,7312.0,18.9804,18.9985,18.9713,18.9713,7312.0
2016-02-10 11:35:00,20.88,20.9,20.84,20.85,8400.0,18.9622,18.9804,18.9259,18.935,8400.0
2016-02-10 11:40:00,20.84,20.9,20.83,20.89,11456.0,18.9259,18.9804,18.9168,18.9713,11456.0
2016-02-10 11:45:00,20.89,20.95,20.89,20.95,4400.0,18.9713,19.0258,18.9713,19.0258,4400.0
2016-02-10 11:50:00,20.96,20.97,20.93,20.95,10060.0,19.0349,19.0439,19.0076,19.0258,10060.0
2016-02-10 11:55:00,20.94,20.98,20.92,20.92,11716.0,19.0167,19.053,18.9985,18.9985,11716.0
2016-02-10 12:00:00,20.92,20.93,20.9,20.92,9088.0,18.9985,19.0076,18.9804,18.9985,9088.0
2016-02-10 12:05:00,20.91,20.94,20.89,20.94,4400.0,18.9894,19.0167,18.9713,19.0167,4400.0
2016-02-10 12:10:00,20.96,20.98,20.96,20.96,3000.0,19.0349,19.053,19.0349,19.0349,3000.0
2016-02-10 12:15:00,20.95,20.97,20.93,20.95,24108.0,19.0258,19.0439,19.0076,19.0258,24108.0
2016-02-10 12:20:00,20.96,20.99,20.95,20.96,8000.0,19.0349,19.0621,19.0258,19.0349,8000.0
2016-02-10 12:25:00,20.96,21.0,20.93,21.0,11600.0,19.0349,19.0712,19.0076,19.0712,11600.0
2016-02-10 12:30:00,20.99,21.0,20.97,20.97,5600.0,19.0621,19.0712,19.0439,19.0439,5600.0
2016-02-10 12:35:00,20.97,21.02,20.97,21.02,6608.0,19.0439,19.0893,19.0439,19.0893,6608.0
2016-02-10 12:40:00,21.02,21.04,21.0,21.01,6268.0,19.0893,19.1075,19.0712,19.0803,6268.0
2016-02-10 12:45:00,21.0,21.01,20.99,21.01,6800.0,19.0712,19.0803,19.0621,19.0803,6800.0
2016-02-10 12:50:00,21.02,21.04,21.02,21.02,14772.0,19.0893,19.1075,19.0893,19.0893,14772.0
2016-02-10 12:55:00,21.03,21.05,21.0,21.04,21040.0,19.0984,19.1166,19.0712,19.1075,21040.0
2016-02-10 13:00:00,21.03,21.05,21.02,21.05,6000.0,19.0984,19.1166,19.0893,19.1166,6000.0
2016-02-10 13:05:00,21.05,21.05,21.01,21.01,8800.0,19.1166,19.1166,19.0803,19.0803,8800.0
2016-02-10 13:10:00,21.02,21.03,21.0,21.0,3436.0,19.0893,19.0984,19.0712,19.0712,3436.0
2016-02-10 13:15:00,21.01,21.01,20.99,20.99,4800.0,19.0803,19.0803,19.0621,19.0621,4800.0
2016-02-10 13:20:00,21.0,21.01,20.98,20.99,6160.0,19.0712,19.0803,19.053,19.0621,6160.0
2016-02-10 13:25:00,20.99,20.99,20.95,20.96,6400.0,19.0621,19.0621,19.0258,19.0349,6400.0
2016-02-10 13:30:00,20.97,20.98,20.95,20.95,7564.0,19.0439,19.053,19.0258,19.0258,7564.0
2016-02-10 13:35:00,20.95,20.96,20.95,20.96,2000.0,19.0258,19.0349,19.0258,19.0349,2000.0
2016-02-10 13:40:00,20.96,20.97,20.93,20.96,30800.0,19.0349,19.0439,19.0076,19.0349,30800.0
2016-02-10 13:45:00,20.96,20.96,20.93,20.94,13700.0,19.0349,19.0349,19.0076,19.0167,13700.0
2016-02-10 13:50:00,20.93,20.93,20.92,20.92,7200.0,19.0076,19.0076,18.9985,18.9985,7200.0
2016-02-10 13:55:00,20.93,20.93,20.92,20.93,9600.0,19.0076,19.0076,18.9985,19.0076,9600.0
2016-02-10 14:00:00,20.93,20.94,20.92,20.93,9600.0,19.0076,19.0167,18.9985,19.0076,9600.0
2016-02-10 14:05:00,20.95,20.96,20.94,20.95,6400.0,19.0258,19.0349,19.0167,19.0258,6400.0
2016-02-10 14:10:00,20.96,20.98,20.95,20.97,17400.0,19.0349,19.053,19.0258,19.0439,17400.0
2016-02-10 14:15:00,20.96,20.96,20.93,20.95,12400.0,19.0349,19.0349,19.0076,19.0258,12400.0
2016-02-10 14:20:00,20.95,20.96,20.9,20.92,15928.0,19.0258,19.0349,18.9804,18.9985,15928.0
2016-02-10 14:25:00,20.91,20.91,20.9,20.9,20604.0,18.9894,18.9894,18.9804,18.9804,20604.0
2016-02-10 14:30:00,20.91,20.93,20.9,20.91,17964.0,18.9894,19.0076,18.9804,18.9894,17964.0
2016-02-10 14:35:00,20.9,20.91,20.88,20.88,21600.0,18.9804,18.9894,18.9622,18.9622,21600.0
2016-02-10 14:40:00,20.86,20.87,20.84,20.87,7348.0,18.944,18.9531,18.9259,18.9531,7348.0
2016-02-10 14:45:00,20.86,20.86,20.84,20.86,11060.0,18.944,18.944,18.9259,18.944,11060.0
2016-02-10 14:50:00,20.86,20.86,20.84,20.86,15584.0,18.944,18.944,18.9259,18.944,15584.0
2016-02-10 14:55:00,20.86,20.88,20.86,20.87,17260.0,18.944,18.9622,18.944,18.9531,17260.0
2016-02-10 15:00:00,20.87,20.93,20.87,20.92,11600.0,18.9531,19.0076,18.9531,18.9985,11600.0
2016-02-10 15:05:00,20.93,20.93,20.91,20.91,14400.0,19.0076,19.0076,18.9894,18.9894,14400.0
2016-02-10 15:10:00,20.91,20.92,20.86,20.86,18848.0,18.9894,18.9985,18.944,18.944,18848.0
2016-02-10 15:15:00,20.86,20.87,20.81,20.82,20200.0,18.944,18.9531,18.8986,18.9077,20200.0
2016-02-10 15:20:00,20.83,20.86,20.83,20.86,17520.0,18.9168,18.944,18.9168,18.944,17520.0
2016-02-10 15:25:00,20.86,20.87,20.81,20.82,15200.0,18.944,18.9531,18.8986,18.9077,15200.0
2016-02-10 15:30:00,20.82,20.86,20.82,20.86,30616.0,18.9077,18.944,18.9077,18.944,30616.0
2016-02-10 15:35:00,20.85,20.86,20.8,20.81,27996.0,18.935,18.944,18.8895,18.8986,27996.0
2016-02-10 15:40:00,20.79,20.84,20.79,20.84,30804.0,18.8805,18.9259,18.8805,18.9259,30804.0
2016-02-10 15:45:00,20.84,20.85,20.8,20.83,34544.0,18.9259,18.935,18.8895,18.9168,34544.0
2016-02-10 15:50:00,20.83,20.83,20.8,20.82,56856.0,18.9168,18.9168,18.8895,18.9077,56856.0
2016-02-10 15:55:00,20.81,20.84,20.81,20.82,102324.0,18.8986,18.9259,18.8986,18.9077,102324.0
2016-02-11 09:30:00,20.5,20.58,20.07,20.58,22724.0,18.6171,18.6898,18.2266,18.6898,22724.0
2016-02-11 09:35:00,20.53,20.55,20.47,20.54,4800.0,18.6443,18.6625,18.5899,18.6534,4800.0
2016-02-11 09:40:00,20.48,20.54,20.48,20.53,5640.0,18.5989,18.6534,18.5989,18.6443,5640.0
2016-02-11 09:45:00,20.57,20.59,20.49,20.49,12024.0,18.6807,18.6988,18.608,18.608,12024.0
2016-02-11 09:50:00,20.49,20.59,20.48,20.57,13124.0,18.608,18.6988,18.5989,18.6807,13124.0
2016-02-11 09:55:00,20.56,20.73,20.55,20.73,22000.0,18.6716,18.826,18.6625,18.826,22000.0
2016-02-11 10:00:00,20.68,20.7,20.61,20.61,14028.0,18.7806,18.7987,18.717,18.717,14028.0
2016-02-11 10:05:00,20.63,20.64,20.56,20.56,7760.0,18.7352,18.7442,18.6716,18.6716,7760.0
2016-02-11 10:10:00,20.55,20.58,20.52,20.58,8400.0,18.6625,18.6898,18.6353,18.6898,8400.0
2016-02-11 10:15:00,20.61,20.61,20.52,20.56,10800.0,18.717,18.717,18.6353,18.6716,10800.0
2016-02-11 10:20:00,20.55,20.59,20.54,20.58,6800.0,18.6625,18.6988,18.6534,18.6898,6800.0
2016-02-11 10:25:00,20.6,20.6,20.54,20.54,4800.0,18.7079,18.7079,18.6534,18.6534,4800.0
2016-02-11 10:30:00,20.53,20.54,20.52,20.54,5600.0,18.6443,18.6534,18.6353,18.6534,5600.0
2016-02-11 10:35:00,20.55,20.55,20.52,20.53,10052.0,18.6625,18.6625,18.6353,18.6443,10052.0
2016-02-11 10:40:00,20.49,20.49,20.46,20.48,5200.0,18.608,18.608,18.5808,18.5989,5200.0
2016-02-11 10:45:00,20.48,20.54,20.48,20.5,9600.0,18.5989,18.6534,18.5989,18.6171,9600.0
2016-02-11 10:50:00,20.49,20.5,20.45,20.46,12400.0,18.608,18.6171,18.5717,18.5808,12400.0
2016-02-11 10:55:00,20.46,20.47,20.42,20.42,11208.0,18.5808,18.5899,18.5445,18.5445,11208.0
2016-02-11 11:00:00,20.42,20.5,20.42,20.48,13384.0,18.5445,18.6171,18.5445,18.5989,13384.0
2016-02-11 11:05:00,20.43,20.43,20.41,20.42,9404.0,18.5535,18.5535,18.5354,18.5445,9404.0
2016-02-11 11:10:00,20.44,20.44,20.37,20.39,9076.0,18.5626,18.5626,18.499,18.5172,9076.0
2016-02-11 11:15:00,20.39,20.43,20.39,20.43,4000.0,18.5172,18.5535,18.5172,18.5535,4000.0
2016-02-11 11:20:00,20.42,20.42,20.38,20.38,8000.0,18.5445,18.5445,18.5081,18.5081,8000.0
2016-02-11 11:25:00,20.4,20.42,20.36,20.36,15200.0,18.5263,18.5445,18.49,18.49,15200.0
2016-02-11 11:30:00,20.36,20.36,20.33,20.35,7400.0,18.49,18.49,18.4627,18.4809,7400.0
2016-02-11 11:35:00,20.33,20.38,20.33,20.38,5692.0,18.4627,18.5081,18.4627,18.5081,5692.0
2016-02-11 11:40:00,20.42,20.42,20.37,20.4,5600.0,18.5445,18.5445,18.499,18.5263,5600.0
2016-02-11 11:45:00,20.42,20.42,20.36,20.37,3600.0,18.5445,18.5445,18.49,18.499,3600.0
2016-02-11 11:50:00,20.36,20.43,20.36,20.42,13640.0,18.49,18.5535,18.49,18.5445,13640.0
2016-02-11 11:55:00,20.43,20.45,20.41,20.43,9876.0,18.5535,18.5717,18.5354,18.5535,9876.0
2016-02-11 12:00:00,20.42,20.43,20.42,20.43,2000.0,18.5445,18.5535,18.5445,18.5535,2000.0
2016-02-11 12:05:00,20.43,20.5,20.42,20.46,17888.0,18.5535,18.6171,18.5445,18.5808,17888.0
2016-02-11 12:10:00,20.46,20.47,20.43,20.43,5604.0,18.5808,18.5899,18.5535,18.5535,5604.0
2016-02-11 12:15:00,20.43,20.45,20.4,20.4,5660.0,18.5535,18.5717,18.5263,18.5263,5660.0
2016-02-11 12:20:00,20.43,20.43,20.43,20.43,2000.0,18.5535,18.5535,18.5535,18.5535,2000.0
2016-02-11 12:25:00,20.46,20.46,20.42,20.43,4520.0,18.5808,18.5808,18.5445,18.5535,4520.0
2016-02-11 12:30:00,20.43,20.43,20.39,20.39,7200.0,18.5535,18.5535,18.5172,18.5172,7200.0
2016-02-11 12:35:00,20.41,20.42,20.41,20.42,800.0,18.5354,18.5445,18.5354,18.5445,800.0
2016-02-11 12:40:00,20.41,20.45,20.41,20.45,1920.0,18.5354,18.5717,18.5354,18.5717,1920.0
2016-02-11 12:45:00,20.46,20.48,20.45,20.45,5600.0,18.5808,18.5989,18.5717,18.5717,5600.0
2016-02-11 12:50:00,20.46,20.49,20.46,20.49,1652.0,18.5808,18.608,18.5808,18.608,1652.0
2016-02-11 12:55:00,20.5,20.56,20.5,20.5,11460.0,18.6171,18.6716,18.6171,18.6171,11460.0
2016-02-11 13:00:00,20.54,20.56,20.52,20.52,2800.0,18.6534,18.6716,18.6353,18.6353,2800.0
2016-02-11 13:05:00,20.53,20.53,20.49,20.52,3000.0,18.6443,18.6443,18.608,18.6353,3000.0
2016-02-11 13:10:00,20.52,20.52,20.52,20.52,1200.0,18.6353,18.6353,18.6353,18.6353,1200.0
2016-02-11 13:15:00,20.5,20.52,20.49,20.52,4000.0,18.6171,18.6353,18.608,18.6353,4000.0
2016-02-11 13:20:00,20.54,20.54,20.51,20.51,5600.0,18.6534,18.6534,18.6262,18.6262,5600.0
2016-02-11 13:25:00,20.5,20.52,20.49,20.5,4400.0,18.6171,18.6353,18.608,18.6171,4400.0
2016-02-11 13:30:00,20.5,20.53,20.49,20.51,4800.0,18.6171,18.6443,18.608,18.6262,4800.0
2016-02-11 13:35:00,20.5,20.5,20.45,20.45,10848.0,18.6171,18.6171,18.5717,18.5717,10848.0
2016-02-11 13:40:00,20.46,20.47,20.45,20.47,2800.0,18.5808,18.5899,18.5717,18.5899,2800.0
2016-02-11 13:45:00,20.46,20.47,20.44,20.46,6008.0,18.5808,18.5899,18.5626,18.5808,6008.0
2016-02-11 13:50:00,20.46,20.47,20.44,20.45,2936.0,18.5808,18.5899,18.5626,18.5717,2936.0
2016-02-11 13:55:00,20.45,20.45,20.43,20.45,6800.0,18.5717,18.5717,18.5535,18.5717,6800.0
2016-02-11 14:00:00,20.46,20.47,20.43,20.45,7012.0,18.5808,18.5899,18.5535,18.5717,7012.0
2016-02-11 14:05:00,20.44,20.45,20.43,20.43,7200.0,18.5626,18.5717,18.5535,18.5535,7200.0
2016-02-11 14:10:00,20.45,20.47,20.43,20.44,5712.0,18.5717,18.5899,18.5535,18.5626,5712.0
2016-02-11 14:15:00,20.44,20.44,20.4,20.4,6000.0,18.5626,18.5626,18.5263,18.5263,6000.0
2016-02-11 14:20:00,20.41,20.42,20.38,20.38,21004.0,18.5354,18.5445,18.5081,18.5081,21004.0
2016-02-11 14:25:00,20.39,20.39,20.39,20.39,2800.0,18.5172,18.5172,18.5172,18.5172,2800.0
2016-02-11 14:30:00,20.36,20.38,20.36,20.38,2440.0,18.49,18.5081,18.49,18.5081,2440.0
2016-02-11 14:35:00,20.37,20.42,20.35,20.41,8328.0,18.499,18.5445,18.4809,18.5354,8328.0
2016-02-11 14:40:00,20.43,20.45,20.4,20.45,7008.0,18.5535,18.5717,18.5263,18.5717,7008.0
2016-02-11 14:45:00,20.45,20.5,20.45,20.5,10464.0,18.5717,18.6171,18.5717,18.6171,10464.0
2016-02-11 14:50:00,20.5,20.55,20.5,20.54,13000.0,18.6171,18.6625,18.6171,18.6534,13000.0
2016-02-11 14:55:00,20.56,20.56,20.5,20.5,3200.0,18.6716,18.6716,18.6171,18.6171,3200.0
2016-02-11 15:00:00,20.5,20.51,20.46,20.49,16800.0,18.6171,18.6262,18.5808,18.608,16800.0
2016-02-11 15:05:00,20.47,20.47,20.43,20.47,22720.0,18.5899,18.5899,18.5535,18.5899,22720.0
2016-02-11 15:10:00,20.47,20.53,20.47,20.51,7152.0,18.5899,18.6443,18.5899,18.6262,7152.0
2016-02-11 15:15:00,20.5,20.5,20.46,20.5,10520.0,18.6171,18.6171,18.5808,18.6171,10520.0
2016-02-11 15:20:00,20.49,20.53,20.48,20.5,12800.0,18.608,18.6443,18.5989,18.6171,12800.0
2016-02-11 15:25:00,20.49,20.55,20.49,20.54,25600.0,18.608,18.6625,18.608,18.6534,25600.0
2016-02-11 15:30:00,20.53,20.55,20.51,20.55,19288.0,18.6443,18.6625,18.6262,18.6625,19288.0
2016-02-11 15:35:00,20.55,20.61,20.55,20.6,22228.0,18.6625,18.717,18.6625,18.7079,22228.0
2016-02-11 15:40:00,20.61,20.62,20.59,20.61,21200.0,18.717,18.7261,18.6988,18.717,21200.0
2016-02-11 15:45:00,20.61,20.61,20.55,20.58,29160.0,18.717,18.717,18.6625,18.6898,29160.0
2016-02-11 15:50:00,20.56,20.59,20.55,20.55,90384.0,18.6716,18.6988,18.6625,18.6625,90384.0
2016-02-11 15:55:00,20.54,20.59,20.53,20.53,168256.0,18.6534,18.6988,18.6443,18.6443,168256.0
2016-02-12 09:30:00,20.78,20.89,20.67,20.67,61200.0,18.8714,18.9713,18.7715,18.7715,61200.0
2016-02-12 09:35:00,20.67,20.73,20.48,20.52,93652.0,18.7715,18.826,18.5989,18.6353,93652.0
2016-02-12 09:40:00,20.51,20.77,20.47,20.73,135776.0,18.6262,18.8623,18.5899,18.826,135776.0
2016-02-12 09:45:00,20.7,20.7,20.66,20.69,9600.0,18.7987,18.7987,18.7624,18.7897,9600.0
2016-02-12 09:50:00,20.7,20.78,20.7,20.78,35092.0,18.7987,18.8714,18.7987,18.8714,35092.0
2016-02-12 09:55:00,20.77,20.77,20.7,20.7,4400.0,18.8623,18.8623,18.7987,18.7987,4400.0
2016-02-12 10:00:00,20.71,20.74,20.67,20.73,22800.0,18.8078,18.8351,18.7715,18.826,22800.0
2016-02-12 10:05:00,20.75,20.75,20.71,20.72,6812.0,18.8441,18.8441,18.8078,18.8169,6812.0
2016-02-12 10:10:00,20.74,20.75,20.71,20.71,6000.0,18.8351,18.8441,18.8078,18.8078,6000.0
2016-02-12 10:15:00,20.69,20.75,20.68,20.75,12400.0,18.7897,18.8441,18.7806,18.8441,12400.0
2016-02-12 10:20:00,20.76,20.78,20.68,20.68,7636.0,18.8532,18.8714,18.7806,18.7806,7636.0
2016-02-12 10:25:00,20.71,20.79,20.7,20.75,15200.0,18.8078,18.8805,18.7987,18.8441,15200.0
2016-02-12 10:30:00,20.77,20.77,20.74,20.75,21200.0,18.8623,18.8623,18.8351,18.8441,21200.0
2016-02-12 10:35:00,20.75,20.75,20.68,20.68,6800.0,18.8441,18.8441,18.7806,18.7806,6800.0
2016-02-12 10:40:00,20.7,20.7,20.63,20.63,16052.0,18.7987,18.7987,18.7352,18.7352,16052.0
2016-02-12 10:45:00,20.65,20.65,20.62,20.63,20588.0,18.7533,18.7533,18.7261,18.7352,20588.0
2016-02-12 10:50:00,20.64,20.68,20.63,20.66,16436.0,18.7442,18.7806,18.7352,18.7624,16436.0
2016-02-12 10:55:00,20.66,20.67,20.6,20.6,7592.0,18.7624,18.7715,18.7079,18.7079,7592.0
2016-02-12 11:00:00,20.6,20.68,20.6,20.63,48740.0,18.7079,18.7806,18.7079,18.7352,48740.0
2016-02-12 11:05:00,20.61,20.69,20.61,20.64,59900.0,18.717,18.7897,18.717,18.7442,59900.0
2016-02-12 11:10:00,20.64,20.73,20.64,20.71,42368.0,18.7442,18.826,18.7442,18.8078,42368.0
2016-02-12 11:15:00,20.73,20.74,20.65,20.66,14108.0,18.826,18.8351,18.7533,18.7624,14108.0
2016-02-12 11:20:00,20.68,20.73,20.68,20.73,9200.0,18.7806,18.826,18.7806,18.826,9200.0
2016-02-12 11:25:00,20.72,20.72,20.68,20.7,14000.0,18.8169,18.8169,18.7806,18.7987,14000.0
2016-02-12 11:30:00,20.71,20.73,20.71,20.71,10804.0,18.8078,18.826,18.8078,18.8078,10804.0
2016-02-12 11:35:00,20.7,20.71,20.67,20.67,9492.0,18.7987,18.8078,18.7715,18.7715,9492.0
2016-02-12 11:40:00,20.67,20.71,20.67,20.68,9200.0,18.7715,18.8078,18.7715,18.7806,9200.0
2016-02-12 11:45:00,20.69,20.71,20.68,20.68,7600.0,18.7897,18.8078,18.7806,18.7806,7600.0
2016-02-12 11:50:00,20.68,20.68,20.63,20.64,10800.0,18.7806,18.7806,18.7352,18.7442,10800.0
2016-02-12 11:55:00,20.64,20.67,20.64,20.67,5000.0,18.7442,18.7715,18.7442,18.7715,5000.0
2016-02-12 12:00:00,20.68,20.69,20.61,20.61,10000.0,18.7806,18.7897,18.717,18.717,10000.0
2016-02-12 12:05:00,20.63,20.65,20.63,20.65,5200.0,18.7352,18.7533,18.7352,18.7533,5200.0
2016-02-12 12:10:00,20.65,20.66,20.61,20.66,144448.0,18.7533,18.7624,18.717,18.7624,144448.0
2016-02-12 12:15:00,20.67,20.67,20.67,20.67,1200.0,18.7715,18.7715,18.7715,18.7715,1200.0
2016-02-12 12:20:00,20.69,20.71,20.69,20.71,2000.0,18.7897,18.8078,18.7897,18.8078,2000.0
2016-02-12 12:25:00,20.73,20.74,20.71,20.72,9200.0,18.826,18.8351,18.8078,18.8169,9200.0
2016-02-12 12:30:00,20.71,20.71,20.67,20.68,13228.0,18.8078,18.8078,18.7715,18.7806,13228.0
2016-02-12 12:35:00,20.65,20.67,20.64,20.67,9600.0,18.7533,18.7715,18.7442,18.7715,9600.0
2016-02-12 12:40:00,20.68,20.7,20.67,20.68,133180.0,18.7806,18.7987,18.7715,18.7806,133180.0
2016-02-12 12:45:00,20.68,20.7,20.67,20.67,6952.0,18.7806,18.7987,18.7715,18.7715,6952.0
2016-02-12 12:50:00,20.66,20.69,20.64,20.69,5600.0,18.7624,18.7897,18.7442,18.7897,5600.0
2016-02-12 12:55:00,20.68,20.68,20.66,20.66,2800.0,18.7806,18.7806,18.7624,18.7624,2800.0
2016-02-12 13:00:00,20.65,20.67,20.65,20.65,7200.0,18.7533,18.7715,18.7533,18.7533,7200.0
2016-02-12 13:05:00,20.64,20.64,20.63,20.63,4808.0,18.7442,18.7442,18.7352,18.7352,4808.0
2016-02-12 13:10:00,20.63,20.67,20.63,20.63,6168.0,18.7352,18.7715,18.7352,18.7352,6168.0
2016-02-12 13:15:00,20.63,20.63,20.61,20.61,7620.0,18.7352,18.7352,18.717,18.717,7620.0
2016-02-12 13:20:00,20.62,20.64,20.62,20.62,5600.0,18.7261,18.7442,18.7261,18.7261,5600.0
2016-02-12 13:25:00,20.64,20.64,20.63,20.64,5544.0,18.7442,18.7442,18.7352,18.7442,5544.0
2016-02-12 13:30:00,20.65,20.69,20.65,20.68,4400.0,18.7533,18.7897,18.7533,18.7806,4400.0
2016-02-12 13:35:00,20.68,20.72,20.67,20.69,6800.0,18.7806,18.8169,18.7715,18.7897,6800.0
2016-02-12 13:40:00,20.69,20.7,20.69,20.7,1000.0,18.7897,18.7987,18.7897,18.7987,1000.0
2016-02-12 13:45:00,20.7,20.72,20.7,20.7,4800.0,18.7987,18.8169,18.7987,18.7987,4800.0
2016-02-12 13:50:00,20.71,20.72,20.68,20.68,4800.0,18.8078,18.8169,18.7806,18.7806,4800.0
2016-02-12 13:55:00,20.7,20.7,20.66,20.68,22768.0,18.7987,18.7987,18.7624,18.7806,22768.0
2016-02-12 14:00:00,20.68,20.74,20.68,20.74,16204.0,18.7806,18.8351,18.7806,18.8351,16204.0
2016-02-12 14:05:00,20.72,20.75,20.72,20.75,5200.0,18.8169,18.8441,18.8169,18.8441,5200.0
2016-02-12 14:10:00,20.75,20.75,20.72,20.73,11296.0,18.8441,18.8441,18.8169,18.826,11296.0
2016-02-12 14:15:00,20.72,20.75,20.71,20.72,17208.0,18.8169,18.8441,18.8078,18.8169,17208.0
2016-02-12 14:20:00,20.72,20.76,20.72,20.75,20828.0,18.8169,18.8532,18.8169,18.8441,20828.0
2016-02-12 14:25:00,20.75,20.75,20.73,20.75,19200.0,18.8441,18.8441,18.826,18.8441,19200.0
2016-02-12 14:30:00,20.75,20.75,20.73,20.73,15912.0,18.8441,18.8441,18.826,18.826,15912.0
2016-02-12 14:35:00,20.73,20.73,20.71,20.72,14400.0,18.826,18.826,18.8078,18.8169,14400.0
2016-02-12 14:40:00,20.73,20.75,20.72,20.75,9160.0,18.826,18.8441,18.8169,18.8441,9160.0
2016-02-12 14:45:00,20.75,20.76,20.73,20.73,14000.0,18.8441,18.8532,18.826,18.826,14000.0
2016-02-12 14:50:00,20.73,20.77,20.73,20.75,23964.0,18.826,18.8623,18.826,18.8441,23964.0
2016-02-12 14:55:00,20.73,20.75,20.73,20.75,22072.0,18.826,18.8441,18.826,18.8441,22072.0
2016-02-12 15:00:00,20.75,20.75,20.73,20.75,22104.0,18.8441,18.8441,18.826,18.8441,22104.0
2016-02-12 15:05:00,20.75,20.77,20.74,20.74,41168.0,18.8441,18.8623,18.8351,18.8351,41168.0
2016-02-12 15:10:00,20.74,20.76,20.74,20.75,19596.0,18.8351,18.8532,18.8351,18.8441,19596.0
2016-02-12 15:15:00,20.75,20.75,20.74,20.74,25600.0,18.8441,18.8441,18.8351,18.8351,25600.0
2016-02-12 15:20:00,20.75,20.76,20.74,20.75,28820.0,18.8441,18.8532,18.8351,18.8441,28820.0
2016-02-12 15:25:00,20.75,20.75,20.74,20.75,25636.0,18.8441,18.8441,18.8351,18.8441,25636.0
2016-02-12 15:30:00,20.75,20.75,20.7,20.7,32320.0,18.8441,18.8441,18.7987,18.7987,32320.0
2016-02-12 15:35:00,20.71,20.75,20.71,20.73,22112.0,18.8078,18.8441,18.8078,18.826,22112.0
2016-02-12 15:40:00,20.73,20.75,20.72,20.74,32316.0,18.826,18.8441,18.8169,18.8351,32316.0
2016-02-12 15:45:00,20.75,20.75,20.74,20.75,43200.0,18.8441,18.8441,18.8351,18.8441,43200.0
2016-02-12 15:50:00,20.75,20.76,20.73,20.75,37980.0,18.8441,18.8532,18.826,18.8441,37980.0
2016-02-12 15:55:00,20.75,20.77,20.73,20.75,99272.0,18.8441,18.8623,18.826,18.8441,99272.0
2016-02-16 09:30:00,21.04,21.04,20.91,20.97,42904.0,19.1075,19.1075,18.9894,19.0439,42904.0
2016-02-16 09:35:00,20.99,21.0,20.89,20.89,14248.0,19.0621,19.0712,18.9713,18.9713,14248.0
2016-02-16 09:40:00,20.9,21.0,20.86,20.98,14648.0,18.9804,19.0712,18.944,19.053,14648.0
2016-02-16 09:45:00,20.93,20.94,20.86,20.91,11336.0,19.0076,19.0167,18.944,18.9894,11336.0
2016-02-16 09:50:00,20.89,20.9,20.88,20.89,6400.0,18.9713,18.9804,18.9622,18.9713,6400.0
2016-02-16 09:55:00,20.9,20.93,20.9,20.93,2800.0,18.9804,19.0076,18.9804,19.0076,2800.0
2016-02-16 10:00:00,20.91,20.93,20.86,20.86,8400.0,18.9894,19.0076,18.944,18.944,8400.0
2016-02-16 10:05:00,20.86,20.89,20.83,20.89,5600.0,18.944,18.9713,18.9168,18.9713,5600.0
2016-02-16 10:10:00,20.88,20.88,20.85,20.85,45600.0,18.9622,18.9622,18.935,18.935,45600.0
2016-02-16 10:15:00,20.85,20.85,20.8,20.8,30200.0,18.935,18.935,18.8895,18.8895,30200.0
2016-02-16 10:20:00,20.81,20.88,20.8,20.85,15316.0,18.8986,18.9622,18.8895,18.935,15316.0
2016-02-16 10:25:00,20.83,20.86,20.82,20.86,13272.0,18.9168,18.944,18.9077,18.944,13272.0
2016-02-16 10:30:00,20.86,20.87,20.83,20.87,9228.0,18.944,18.9531,18.9168,18.9531,9228.0
2016-02-16 10:35:00,20.9,20.9,20.84,20.88,9600.0,18.9804,18.9804,18.9259,18.9622,9600.0
2016-02-16 10:40:00,20.89,20.9,20.86,20.86,8800.0,18.9713,18.9804,18.944,18.944,8800.0
2016-02-16 10:45:00,20.86,20.9,20.86,20.87,7764.0,18.944,18.9804,18.944,18.9531,7764.0
2016-02-16 10:50:00,20.86,20.87,20.82,20.83,4900.0,18.944,18.9531,18.9077,18.9168,4900.0
2016-02-16 10:55:00,20.82,20.83,20.8,20.82,14000.0,18.9077,18.9168,18.8895,18.9077,14000.0
2016-02-16 11:00:00,20.82,20.88,20.81,20.82,13988.0,18.9077,18.9622,18.8986,18.9077,13988.0
2016-02-16 11:05:00,20.83,20.84,20.8,20.81,18784.0,18.9168,18.9259,18.8895,18.8986,18784.0
2016-02-16 11:10:00,20.78,20.81,20.77,20.8,7796.0,18.8714,18.8986,18.8623,18.8895,7796.0
2016-02-16 11:15:00,20.78,20.82,20.75,20.82,6800.0,18.8714,18.9077,18.8441,18.9077,6800.0
2016-02-16 11:20:00,20.82,20.83,20.8,20.82,14448.0,18.9077,18.9168,18.8895,18.9077,14448.0
2016-02-16 11:25:00,20.84,20.84,20.81,20.81,4800.0,18.9259,18.9259,18.8986,18.8986,4800.0
2016-02-16 11:30:00,20.82,20.87,20.82,20.87,6000.0,18.9077,18.9531,18.9077,18.9531,6000.0
2016-02-16 11:35:00,20.86,20.86,20.84,20.84,12400.0,18.944,18.944,18.9259,18.9259,12400.0
2016-02-16 11:40:00,20.85,20.86,20.83,20.85,36800.0,18.935,18.944,18.9168,18.935,36800.0
2016-02-16 11:45:00,20.85,20.86,20.84,20.84,5600.0,18.935,18.944,18.9259,18.9259,5600.0
2016-02-16 11:50:00,20.83,20.86,20.8,20.84,28400.0,18.9168,18.944,18.8895,18.9259,28400.0
2016-02-16 11:55:00,20.85,20.87,20.82,20.86,21404.0,18.935,18.9531,18.9077,18.944,21404.0
2016-02-16 12:00:00,20.85,20.89,20.85,20.85,16576.0,18.935,18.9713,18.935,18.935,16576.0
2016-02-16 12:05:00,20.86,20.89,20.84,20.84,8400.0,18.944,18.9713,18.9259,18.9259,8400.0
2016-02-16 12:10:00,20.85,20.85,20.84,20.85,11820.0,18.935,18.935,18.9259,18.935,11820.0
2016-02-16 12:15:00,20.86,20.93,20.86,20.9,5600.0,18.944,19.0076,18.944,18.9804,5600.0
2016-02-16 12:20:00,20.88,20.9,20.88,20.9,5660.0,18.9622,18.9804,18.9622,18.9804,5660.0
2016-02-16 12:25:00,20.9,20.9,20.88,20.89,4800.0,18.9804,18.9804,18.9622,18.9713,4800.0
2016-02-16 12:30:00,20.88,20.88,20.86,20.86,2000.0,18.9622,18.9622,18.944,18.944,2000.0
2016-02-16 12:35:00,20.86,20.86,20.83,20.83,2880.0,18.944,18.944,18.9168,18.9168,2880.0
2016-02-16 12:40:00,20.82,20.86,20.81,20.85,44440.0,18.9077,18.944,18.8986,18.935,44440.0
2016-02-16 12:45:00,20.84,20.87,20.84,20.86,3472.0,18.9259,18.9531,18.9259,18.944,3472.0
2016-02-16 12:50:00,20.86,20.9,20.84,20.9,6156.0,18.944,18.9804,18.9259,18.9804,6156.0
2016-02-16 12:55:00,20.91,20.93,20.9,20.93,17520.0,18.9894,19.0076,18.9804,19.0076,17520.0
2016-02-16 13:00:00,20.95,20.97,20.93,20.97,3200.0,19.0258,19.0439,19.0076,19.0439,3200.0
2016-02-16 13:05:00,20.96,21.0,20.96,20.99,11600.0,19.0349,19.0712,19.0349,19.0621,11600.0
2016-02-16 13:10:00,20.99,21.04,20.99,21.03,7808.0,19.0621,19.1075,19.0621,19.0984,7808.0
2016-02-16 13:15:00,21.03,21.05,21.03,21.04,8000.0,19.0984,19.1166,19.0984,19.1075,8000.0
2016-02-16 13:20:00,21.04,21.04,21.01,21.01,10944.0,19.1075,19.1075,19.0803,19.0803,10944.0
2016-02-16 13:25:00,21.01,21.03,21.0,21.0,3600.0,19.0803,19.0984,19.0712,19.0712,3600.0
2016-02-16 13:30:00,21.0,21.01,20.99,21.0,4400.0,19.0712,19.0803,19.0621,19.0712,4400.0
2016-02-16 13:35:00,21.0,21.0,20.97,20.97,15792.0,19.0712,19.0712,19.0439,19.0439,15792.0
2016-02-16 13:40:00,20.97,20.99,20.97,20.99,6800.0,19.0439,19.0621,19.0439,19.0621,6800.0
2016-02-16 13:45:00,21.0,21.0,20.99,20.99,9840.0,19.0712,19.0712,19.0621,19.0621,9840.0
2016-02-16 13:50:00,20.99,21.01,20.99,21.0,72268.0,19.0621,19.0803,19.0621,19.0712,72268.0
2016-02-16 13:55:00,20.99,21.0,20.99,21.0,41920.0,19.0621,19.0712,19.0621,19.0712,41920.0
2016-02-16 14:00:00,20.99,21.02,20.99,21.0,35032.0,19.0621,19.0893,19.0621,19.0712,35032.0
2016-02-16 14:05:00,21.01,21.01,20.95,20.96,43896.0,19.0803,19.0803,19.0258,19.0349,43896.0
2016-02-16 14:10:00,20.97,21.02,20.97,21.0,40924.0,19.0439,19.0893,19.0439,19.0712,40924.0
2016-02-16 14:15:00,21.01,21.01,20.97,20.97,11952.0,19.0803,19.0803,19.0439,19.0439,11952.0
2016-02-16 14:20:00,20.99,21.0,20.98,21.0,2800.0,19.0621,19.0712,19.053,19.0712,2800.0
2016-02-16 14:25:00,21.0,21.0,20.96,20.97,19960.0,19.0712,19.0712,19.0349,19.0439,19960.0
2016-02-16 14:30:00,21.02,21.03,20.99,20.99,21160.0,19.0893,19.0984,19.0621,19.0621,21160.0
2016-02-16 14:35:00,20.99,20.99,20.96,20.96,2804.0,19.0621,19.0621,19.0349,19.0349,2804.0
2016-02-16 14:40:00,20.97,20.98,20.95,20.96,22356.0,19.0439,19.053,19.0258,19.0349,22356.0
2016-02-16 14:45:00,20.97,20.97,20.95,20.96,14112.0,19.0439,19.0439,19.0258,19.0349,14112.0
2016-02-16 14:50:00,20.97,20.98,20.96,20.96,6000.0,19.0439,19.053,19.0349,19.0349,6000.0
2016-02-16 14:55:00,20.96,20.97,20.95,20.97,10400.0,19.0349,19.0439,19.0258,19.0439,10400.0
2016-02-16 15:00:00,20.97,20.99,20.97,20.99,10400.0,19.0439,19.0621,19.0439,19.0621,10400.0
2016-02-16 15:05:00,20.99,20.99,20.96,20.97,11288.0,19.0621,19.0621,19.0349,19.0439,11288.0
2016-02-16 15:10:00,20.97,20.98,20.96,20.98,11600.0,19.0439,19.053,19.0349,19.053,11600.0
2016-02-16 15:15:00,20.98,20.98,20.97,20.98,11360.0,19.053,19.053,19.0439,19.053,11360.0
2016-02-16 15:20:00,20.97,20.98,20.96,20.98,39920.0,19.0439,19.053,19.0349,19.053,39920.0
2016-02-16 15:25:00,20.98,20.99,20.97,20.99,27508.0,19.053,19.0621,19.0439,19.0621,27508.0
2016-02-16 15:30:00,20.99,20.99,20.97,20.98,30712.0,19.0621,19.0621,19.0439,19.053,30712.0
2016-02-16 15:35:00,20.98,20.99,20.97,20.97,52968.0,19.053,19.0621,19.0439,19.0439,52968.0
2016-02-16 15:40:00,20.98,20.99,20.96,20.97,37384.0,19.053,19.0621,19.0349,19.0439,37384.0
2016-02-16 15:45:00,20.97,20.98,20.95,20.98,56768.0,19.0439,19.053,19.0258,19.053,56768.0
2016-02-16 15:50:00,21.0,21.0,20.97,20.98,114288.0,19.0712,19.0712,19.0439,19.053,114288.0
2016-02-16 15:55:00,20.98,21.0,20.97,21.0,178280.0,19.053,19.0712,19.0439,19.0712,178280.0
2016-02-17 09:30:00,20.08,20.5,20.06,20.49,105648.0,18.2357,18.6171,18.2175,18.608,105648.0
2016-02-17 09:35:00,20.49,20.57,20.38,20.53,74188.0,18.608,18.6807,18.5081,18.6443,74188.0
2016-02-17 09:40:00,20.54,20.62,20.27,20.3,134912.0,18.6534,18.7261,18.4082,18.4355,134912.0
2016-02-17 09:45:00,20.35,20.46,20.3,20.46,134108.0,18.4809,18.5808,18.4355,18.5808,134108.0
2016-02-17 09:50:00,20.46,20.6,20.46,20.56,43056.0,18.5808,18.7079,18.5808,18.6716,43056.0
2016-02-17 09:55:00,20.57,20.57,20.48,20.48,39776.0,18.6807,18.6807,18.5989,18.5989,39776.0
2016-02-17 10:00:00,20.5,20.52,20.45,20.45,30400.0,18.6171,18.6353,18.5717,18.5717,30400.0
2016-02-17 10:05:00,20.46,20.51,20.41,20.45,74560.0,18.5808,18.6262,18.5354,18.5717,74560.0
2016-02-17 10:10:00,20.46,20.48,20.45,20.48,22720.0,18.5808,18.5989,18.5717,18.5989,22720.0
2016-02-17 10:15:00,20.47,20.53,20.46,20.51,36448.0,18.5899,18.6443,18.5808,18.6262,36448.0
2016-02-17 10:20:00,20.51,20.58,20.51,20.58,40680.0,18.6262,18.6898,18.6262,18.6898,40680.0
2016-02-17 10:25:00,20.57,20.59,20.53,20.55,66320.0,18.6807,18.6988,18.6443,18.6625,66320.0
2016-02-17 10:30:00,20.55,20.56,20.53,20.53,71548.0,18.6625,18.6716,18.6443,18.6443,71548.0
2016-02-17 10:35:00,20.53,20.55,20.48,20.52,64500.0,18.6443,18.6625,18.5989,18.6353,64500.0
2016-02-17 10:40:00,20.52,20.52,20.48,20.5,94000.0,18.6353,18.6353,18.5989,18.6171,94000.0
2016-02-17 10:45:00,20.5,20.55,20.5,20.54,30820.0,18.6171,18.6625,18.6171,18.6534,30820.0
2016-02-17 10:50:00,20.54,20.58,20.52,20.56,36000.0,18.6534,18.6898,18.6353,18.6716,36000.0
2016-02-17 10:55:00,20.56,20.61,20.56,20.58,35696.0,18.6716,18.717,18.6716,18.6898,35696.0
2016-02-17 11:00:00,20.58,20.67,20.58,20.67,73500.0,18.6898,18.7715,18.6898,18.7715,73500.0
2016-02-17 11:05:00,20.67,20.7,20.66,20.68,41060.0,18.7715,18.7987,18.7624,18.7806,41060.0
2016-02-17 11:10:00,20.68,20.68,20.65,20.65,55468.0,18.7806,18.7806,18.7533,18.7533,55468.0
2016-02-17 11:15:00,20.65,20.68,20.65,20.67,28000.0,18.7533,18.7806,18.7533,18.7715,28000.0
2016-02-17 11:20:00,20.67,20.67,20.65,20.65,44000.0,18.7715,18.7715,18.7533,18.7533,44000.0
2016-02-17 11:25:00,20.65,20.66,20.64,20.65,36604.0,18.7533,18.7624,18.7442,18.7533,36604.0
2016-02-17 11:30:00,20.66,20.67,20.65,20.67,12400.0,18.7624,18.7715,18.7533,18.7715,12400.0
2016-02-17 11:35:00,20.67,20.67,20.65,20.66,38612.0,18.7715,18.7715,18.7533,18.7624,38612.0
2016-02-17 11:40:00,20.66,20.67,20.65,20.65,32700.0,18.7624,18.7715,18.7533,18.7533,32700.0
2016-02-17 11:45:00,20.65,20.67,20.65,20.66,29876.0,18.7533,18.7715,18.7533,18.7624,29876.0
2016-02-17 11:50:00,20.66,20.67,20.65,20.66,19996.0,18.7624,18.7715,18.7533,18.7624,19996.0
2016-02-17 11:55:00,20.66,20.7,20.66,20.7,30456.0,18.7624,18.7987,18.7624,18.7987,30456.0
2016-02-17 12:00:00,20.7,20.72,20.68,20.7,35000.0,18.7987,18.8169,18.7806,18.7987,35000.0
2016-02-17 12:05:00,20.7,20.73,20.7,20.73,28732.0,18.7987,18.826,18.7987,18.826,28732.0
2016-02-17 12:10:00,20.72,20.74,20.72,20.74,27424.0,18.8169,18.8351,18.8169,18.8351,27424.0
2016-02-17 12:15:00,20.74,20.74,20.73,20.73,21200.0,18.8351,18.8351,18.826,18.826,21200.0
2016-02-17 12:20:00,20.72,20.77,20.72,20.76,24400.0,18.8169,18.8623,18.8169,18.8532,24400.0
2016-02-17 12:25:00,20.75,20.77,20.75,20.76,25384.0,18.8441,18.8623,18.8441,18.8532,25384.0
2016-02-17 12:30:00,20.76,20.78,20.75,20.76,15200.0,18.8532,18.8714,18.8441,18.8532,15200.0
2016-02-17 12:35:00,20.76,20.76,20.75,20.75,24496.0,18.8532,18.8532,18.8441,18.8441,24496.0
2016-02-17 12:40:00,20.75,20.75,20.67,20.71,74000.0,18.8441,18.8441,18.7715,18.8078,74000.0
2016-02-17 12:45:00,20.71,20.71,20.68,20.7,102636.0,18.8078,18.8078,18.7806,18.7987,102636.0
2016-02-17 12:50:00,20.7,20.72,20.68,20.7,28288.0,18.7987,18.8169,18.7806,18.7987,28288.0
2016-02-17 12:55:00,20.7,20.71,20.68,20.7,73516.0,18.7987,18.8078,18.7806,18.7987,73516.0
2016-02-17 13:00:00,20.71,20.71,20.7,20.7,7600.0,18.8078,18.8078,18.7987,18.7987,7600.0
2016-02-17 13:05:00,20.71,20.72,20.69,20.71,21200.0,18.8078,18.8169,18.7897,18.8078,21200.0
2016-02-17 13:10:00,20.7,20.7,20.69,20.7,35656.0,18.7987,18.7987,18.7897,18.7987,35656.0
2016-02-17 13:15:00,20.7,20.7,20.69,20.7,32800.0,18.7987,18.7987,18.7897,18.7987,32800.0
2016-02-17 13:20:00,20.7,20.7,20.69,20.7,26084.0,18.7987,18.7987,18.7897,18.7987,26084.0
2016-02-17 13:25:00,20.7,20.7,20.69,20.7,46272.0,18.7987,18.7987,18.7897,18.7987,46272.0
2016-02-17 13:30:00,20.7,20.7,20.69,20.7,41720.0,18.7987,18.7987,18.7897,18.7987,41720.0
2016-02-17 13:35:00,20.7,20.71,20.69,20.7,37240.0,18.7987,18.8078,18.7897,18.7987,37240.0
2016-02-17 13:40:00,20.7,20.73,20.7,20.73,18400.0,18.7987,18.826,18.7987,18.826,18400.0
2016-02-17 13:45:00,20.72,20.73,20.72,20.72,17640.0,18.8169,18.826,18.8169,18.8169,17640.0
2016-02-17 13:50:00,20.72,20.72,20.71,20.72,16796.0,18.8169,18.8169,18.8078,18.8169,16796.0
2016-02-17 13:55:00,20.72,20.73,20.71,20.72,19200.0,18.8169,18.826,18.8078,18.8169,19200.0
2016-02-17 14:00:00,20.72,20.74,20.7,20.73,37020.0,18.8169,18.8351,18.7987,18.826,37020.0
2016-02-17 14:05:00,20.73,20.76,20.72,20.75,27600.0,18.826,18.8532,18.8169,18.8441,27600.0
2016-02-17 14:10:00,20.75,20.75,20.74,20.75,32576.0,18.8441,18.8441,18.8351,18.8441,32576.0
2016-02-17 14:15:00,20.75,20.79,20.74,20.79,50964.0,18.8441,18.8805,18.8351,18.8805,50964.0
2016-02-17 14:20:00,20.79,20.8,20.79,20.79,23600.0,18.8805,18.8895,18.8805,18.8805,23600.0
2016-02-17 14:25:00,20.79,20.8,20.78,20.8,30180.0,18.8805,18.8895,18.8714,18.8895,30180.0
2016-02-17 14:30:00,20.79,20.81,20.79,20.8,21600.0,18.8805,18.8986,18.8805,18.8895,21600.0
2016-02-17 14:35:00,20.8,20.82,20.8,20.81,25200.0,18.8895,18.9077,18.8895,18.8986,25200.0
2016-02-17 14:40:00,20.81,20.82,20.8,20.8,18000.0,18.8986,18.9077,18.8895,18.8895,18000.0
2016-02-17 14:45:00,20.8,20.81,20.79,20.81,51948.0,18.8895,18.8986,18.8805,18.8986,51948.0
2016-02-17 14:50:00,20.8,20.81,20.79,20.81,64828.0,18.8895,18.8986,18.8805,18.8986,64828.0
2016-02-17 14:55:00,20.8,20.8,20.78,20.78,50260.0,18.8895,18.8895,18.8714,18.8714,50260.0
2016-02-17 15:00:00,20.79,20.8,20.78,20.79,34280.0,18.8805,18.8895,18.8714,18.8805,34280.0
2016-02-17 15:05:00,20.79,20.81,20.79,20.8,37532.0,18.8805,18.8986,18.8805,18.8895,37532.0
2016-02-17 15:10:00,20.8,20.8,20.78,20.78,30112.0,18.8895,18.8895,18.8714,18.8714,30112.0
2016-02-17 15:15:00,20.78,20.81,20.78,20.81,14816.0,18.8714,18.8986,18.8714,18.8986,14816.0
2016-02-17 15:20:00,20.8,20.8,20.77,20.77,26612.0,18.8895,18.8895,18.8623,18.8623,26612.0
2016-02-17 15:25:00,20.77,20.79,20.75,20.78,51920.0,18.8623,18.8805,18.8441,18.8714,51920.0
2016-02-17 15:30:00,20.78,20.79,20.76,20.79,47272.0,18.8714,18.8805,18.8532,18.8805,47272.0
2016-02-17 15:35:00,20.79,20.84,20.79,20.84,97292.0,18.8805,18.9259,18.8805,18.9259,97292.0
2016-02-17 15:40:00,20.84,20.85,20.83,20.84,70244.0,18.9259,18.935,18.9168,18.9259,70244.0
2016-02-17 15:45:00,20.84,20.86,20.84,20.85,130588.0,18.9259,18.944,18.9259,18.935,130588.0
2016-02-17 15:50:00,20.86,20.9,20.85,20.89,244048.0,18.944,18.9804,18.935,18.9713,244048.0
2016-02-17 15:55:00,20.89,20.91,20.88,20.9,338784.0,18.9713,18.9894,18.9622,18.9804,338784.0
2016-02-18 09:30:00,20.97,20.98,20.64,20.85,39964.0,19.0439,19.053,18.7442,18.935,39964.0
2016-02-18 09:35:00,20.86,20.93,20.86,20.92,8784.0,18.944,19.0076,18.944,18.9985,8784.0
2016-02-18 09:40:00,20.96,20.97,20.93,20.93,5200.0,19.0349,19.0439,19.0076,19.0076,5200.0
2016-02-18 09:45:00,20.93,21.0,20.93,20.97,19344.0,19.0076,19.0712,19.0076,19.0439,19344.0
2016-02-18 09:50:00,20.99,21.0,20.97,20.97,11384.0,19.0621,19.0712,19.0439,19.0439,11384.0
2016-02-18 09:55:00,20.96,20.96,20.93,20.95,5600.0,19.0349,19.0349,19.0076,19.0258,5600.0
2016-02-18 10:00:00,20.95,20.96,20.92,20.96,14084.0,19.0258,19.0349,18.9985,19.0349,14084.0
2016-02-18 10:05:00,20.98,20.99,20.95,20.95,13400.0,19.053,19.0621,19.0258,19.0258,13400.0
2016-02-18 10:10:00,20.92,20.97,20.92,20.96,5600.0,18.9985,19.0439,18.9985,19.0349,5600.0
2016-02-18 10:15:00,20.97,20.99,20.95,20.98,9444.0,19.0439,19.0621,19.0258,19.053,9444.0
2016-02-18 10:20:00,20.99,21.0,20.99,21.0,16848.0,19.0621,19.0712,19.0621,19.0712,16848.0
2016-02-18 10:25:00,20.99,21.0,20.96,20.96,13600.0,19.0621,19.0712,19.0349,19.0349,13600.0
2016-02-18 10:30:00,20.95,20.96,20.93,20.96,5188.0,19.0258,19.0349,19.0076,19.0349,5188.0
2016-02-18 10:35:00,20.94,20.94,20.92,20.93,2400.0,19.0167,19.0167,18.9985,19.0076,2400.0
2016-02-18 10:40:00,20.94,20.94,20.9,20.94,12000.0,19.0167,19.0167,18.9804,19.0167,12000.0
2016-02-18 10:45:00,20.94,20.94,20.88,20.9,19924.0,19.0167,19.0167,18.9622,18.9804,19924.0
2016-02-18 10:50:00,20.89,20.9,20.88,20.9,2000.0,18.9713,18.9804,18.9622,18.9804,2000.0
2016-02-18 10:55:00,20.9,20.93,20.89,20.91,6476.0,18.9804,19.0076,18.9713,18.9894,6476.0
2016-02-18 11:00:00,20.89,20.94,20.89,20.91,17356.0,18.9713,19.0167,18.9713,18.9894,17356.0
2016-02-18 11:05:00,20.92,20.92,20.9,20.91,12888.0,18.9985,18.9985,18.9804,18.9894,12888.0
2016-02-18 11:10:00,20.92,20.93,20.91,20.93,5800.0,18.9985,19.0076,18.9894,19.0076,5800.0
2016-02-18 11:15:00,20.92,20.95,20.92,20.93,10000.0,18.9985,19.0258,18.9985,19.0076,10000.0
2016-02-18 11:20:00,20.92,20.92,20.89,20.89,10200.0,18.9985,18.9985,18.9713,18.9713,10200.0
2016-02-18 11:25:00,20.9,20.93,20.9,20.93,6000.0,18.9804,19.0076,18.9804,19.0076,6000.0
2016-02-18 11:30:00,20.93,20.95,20.93,20.95,4720.0,19.0076,19.0258,19.0076,19.0258,4720.0
2016-02-18 11:35:00,20.95,20.95,20.93,20.94,4000.0,19.0258,19.0258,19.0076,19.0167,4000.0
2016-02-18 11:40:00,20.95,20.95,20.95,20.95,2604.0,19.0258,19.0258,19.0258,19.0258,2604.0
2016-02-18 11:45:00,20.94,20.94,20.93,20.93,2796.0,19.0167,19.0167,19.0076,19.0076,2796.0
2016-02-18 11:50:00,20.94,20.97,20.94,20.96,8000.0,19.0167,19.0439,19.0167,19.0349,8000.0
2016-02-18 11:55:00,20.96,21.02,20.95,21.02,19080.0,19.0349,19.0893,19.0258,19.0893,19080.0
2016-02-18 12:00:00,21.01,21.01,20.97,20.97,12980.0,19.0803,19.0803,19.0439,19.0439,12980.0
2016-02-18 12:05:00,20.95,20.96,20.92,20.92,38804.0,19.0258,19.0349,18.9985,18.9985,38804.0
2016-02-18 12:10:00,20.92,20.93,20.92,20.93,5600.0,18.9985,19.0076,18.9985,19.0076,5600.0
2016-02-18 12:15:00,20.92,20.92,20.91,20.91,6476.0,18.9985,18.9985,18.9894,18.9894,6476.0
2016-02-18 12:20:00,20.9,20.93,20.89,20.91,19876.0,18.9804,19.0076,18.9713,18.9894,19876.0
2016-02-18 12:25:00,20.91,20.92,20.89,20.89,17604.0,18.9894,18.9985,18.9713,18.9713,17604.0
2016-02-18 12:30:00,20.88,20.88,20.85,20.87,16184.0,18.9622,18.9622,18.935,18.9531,16184.0
2016-02-18 12:35:00,20.86,20.88,20.85,20.85,6400.0,18.944,18.9622,18.935,18.935,6400.0
2016-02-18 12:40:00,20.84,20.84,20.82,20.82,10800.0,18.9259,18.9259,18.9077,18.9077,10800.0
2016-02-18 12:45:00,20.82,20.83,20.8,20.8,4400.0,18.9077,18.9168,18.8895,18.8895,4400.0
2016-02-18 12:50:00,20.81,20.83,20.8,20.82,12860.0,18.8986,18.9168,18.8895,18.9077,12860.0
2016-02-18 12:55:00,20.82,20.82,20.79,20.8,10768.0,18.9077,18.9077,18.8805,18.8895,10768.0
2016-02-18 13:00:00,20.79,20.83,20.79,20.82,11956.0,18.8805,18.9168,18.8805,18.9077,11956.0
2016-02-18 13:05:00,20.82,20.82,20.8,20.82,6224.0,18.9077,18.9077,18.8895,18.9077,6224.0
2016-02-18 13:10:00,20.81,20.82,20.8,20.8,11424.0,18.8986,18.9077,18.8895,18.8895,11424.0
2016-02-18 13:15:00,20.79,20.8,20.75,20.77,14768.0,18.8805,18.8895,18.8441,18.8623,14768.0
2016-02-18 13:20:00,20.78,20.78,20.78,20.78,4000.0,18.8714,18.8714,18.8714,18.8714,4000.0
2016-02-18 13:25:00,20.79,20.8,20.78,20.78,9024.0,18.8805,18.8895,18.8714,18.8714,9024.0
2016-02-18 13:30:00,20.79,20.81,20.78,20.8,11180.0,18.8805,18.8986,18.8714,18.8895,11180.0
2016-02-18 13:35:00,20.8,20.82,20.8,20.82,4800.0,18.8895,18.9077,18.8895,18.9077,4800.0
2016-02-18 13:40:00,20.83,20.83,20.8,20.82,9064.0,18.9168,18.9168,18.8895,18.9077,9064.0
2016-02-18 13:45:00,20.81,20.81,20.78,20.78,6224.0,18.8986,18.8986,18.8714,18.8714,6224.0
2016-02-18 13:50:00,20.79,20.81,20.78,20.8,21160.0,18.8805,18.8986,18.8714,18.8895,21160.0
2016-02-18 13:55:00,20.8,20.81,20.78,20.79,9632.0,18.8895,18.8986,18.8714,18.8805,9632.0
2016-02-18 14:00:00,20.79,20.81,20.78,20.78,9200.0,18.8805,18.8986,18.8714,18.8714,9200.0
2016-02-18 14:05:00,20.79,20.79,20.78,20.78,22364.0,18.8805,18.8805,18.8714,18.8714,22364.0
2016-02-18 14:10:00,20.77,20.77,20.76,20.76,7200.0,18.8623,18.8623,18.8532,18.8532,7200.0
2016-02-18 14:15:00,20.77,20.77,20.75,20.77,15200.0,18.8623,18.8623,18.8441,18.8623,15200.0
2016-02-18 14:20:00,20.77,20.8,20.77,20.78,7600.0,18.8623,18.8895,18.8623,18.8714,7600.0
2016-02-18 14:25:00,20.79,20.79,20.77,20.78,18296.0,18.8805,18.8805,18.8623,18.8714,18296.0
2016-02-18 14:30:00,20.77,20.78,20.76,20.77,30716.0,18.8623,18.8714,18.8532,18.8623,30716.0
2016-02-18 14:35:00,20.78,20.78,20.77,20.77,34528.0,18.8714,18.8714,18.8623,18.8623,34528.0
2016-02-18 14:40:00,20.78,20.78,20.76,20.77,13200.0,18.8714,18.8714,18.8532,18.8623,13200.0
2016-02-18 14:45:00,20.77,20.78,20.76,20.77,8800.0,18.8623,18.8714,18.8532,18.8623,8800.0
2016-02-18 14:50:00,20.77,20.78,20.76,20.77,6800.0,18.8623,18.8714,18.8532,18.8623,6800.0
2016-02-18 14:55:00,20.78,20.78,20.77,20.78,8532.0,18.8714,18.8714,18.8623,18.8714,8532.0
2016-02-18 15:00:00,20.78,20.78,20.76,20.77,20800.0,18.8714,18.8714,18.8532,18.8623,20800.0
2016-02-18 15:05:00,20.77,20.77,20.76,20.76,16012.0,18.8623,18.8623,18.8532,18.8532,16012.0
2016-02-18 15:10:00,20.77,20.77,20.75,20.75,10024.0,18.8623,18.8623,18.8441,18.8441,10024.0
2016-02-18 15:15:00,20.75,20.76,20.74,20.75,17600.0,18.8441,18.8532,18.8351,18.8441,17600.0
2016-02-18 15:20:00,20.76,20.76,20.73,20.73,16860.0,18.8532,18.8532,18.826,18.826,16860.0
2016-02-18 15:25:00,20.73,20.74,20.71,20.74,24372.0,18.826,18.8351,18.8078,18.8351,24372.0
2016-02-18 15:30:00,20.74,20.75,20.72,20.73,22536.0,18.8351,18.8441,18.8169,18.826,22536.0
2016-02-18 15:35:00,20.73,20.74,20.71,20.73,23732.0,18.826,18.8351,18.8078,18.826,23732.0
2016-02-18 15:40:00,20.72,20.73,20.72,20.72,39316.0,18.8169,18.826,18.8169,18.8169,39316.0
2016-02-18 15:45:00,20.72,20.73,20.69,20.7,21852.0,18.8169,18.826,18.7897,18.7987,21852.0
2016-02-18 15:50:00,20.7,20.77,20.7,20.76,147804.0,18.7987,18.8623,18.7987,18.8532,147804.0
2016-02-18 15:55:00,20.77,20.78,20.76,20.77,239676.0,18.8623,18.8714,18.8532,18.8623,239676.0
2016-02-19 09:30:00,20.65,20.65,20.57,20.58,138724.0,18.7533,18.7533,18.6807,18.6898,138724.0
2016-02-19 09:35:00,20.59,20.63,20.52,20.52,23272.0,18.6988,18.7352,18.6353,18.6353,23272.0
2016-02-19 09:40:00,20.53,20.55,20.48,20.5,32240.0,18.6443,18.6625,18.5989,18.6171,32240.0
2016-02-19 09:45:00,20.49,20.54,20.49,20.53,50552.0,18.608,18.6534,18.608,18.6443,50552.0
2016-02-19 09:50:00,20.54,20.61,20.53,20.6,191860.0,18.6534,18.717,18.6443,18.7079,191860.0
2016-02-19 09:55:00,20.62,20.66,20.62,20.63,29024.0,18.7261,18.7624,18.7261,18.7352,29024.0
2016-02-19 10:00:00,20.62,20.68,20.62,20.67,11300.0,18.7261,18.7806,18.7261,18.7715,11300.0
2016-02-19 10:05:00,20.68,20.74,20.68,20.74,10080.0,18.7806,18.8351,18.7806,18.8351,10080.0
2016-02-19 10:10:00,20.75,20.79,20.75,20.78,17184.0,18.8441,18.8805,18.8441,18.8714,17184.0
2016-02-19 10:15:00,20.79,20.85,20.78,20.85,2800.0,18.8805,18.935,18.8714,18.935,2800.0
2016-02-19 10:20:00,20.85,20.85,20.82,20.82,14724.0,18.935,18.935,18.9077,18.9077,14724.0
2016-02-19 10:25:00,20.84,20.84,20.82,20.82,3200.0,18.9259,18.9259,18.9077,18.9077,3200.0
2016-02-19 10:30:00,20.82,20.87,20.82,20.87,11196.0,18.9077,18.9531,18.9077,18.9531,11196.0
2016-02-19 10:35:00,20.86,20.87,20.85,20.85,6000.0,18.944,18.9531,18.935,18.935,6000.0
2016-02-19 10:40:00,20.85,20.86,20.83,20.86,14400.0,18.935,18.944,18.9168,18.944,14400.0
2016-02-19 10:45:00,20.86,20.89,20.86,20.87,14560.0,18.944,18.9713,18.944,18.9531,14560.0
2016-02-19 10:50:00,20.89,20.89,20.86,20.86,3200.0,18.9713,18.9713,18.944,18.944,3200.0
2016-02-19 10:55:00,20.85,20.88,20.85,20.85,16260.0,18.935,18.9622,18.935,18.935,16260.0
2016-02-19 11:00:00,20.84,20.86,20.84,20.86,4800.0,18.9259,18.944,18.9259,18.944,4800.0
2016-02-19 11:05:00,20.85,20.85,20.81,20.81,16800.0,18.935,18.935,18.8986,18.8986,16800.0
2016-02-19 11:10:00,20.83,20.84,20.81,20.81,12200.0,18.9168,18.9259,18.8986,18.8986,12200.0
2016-02-19 11:15:00,20.82,20.87,20.81,20.85,9600.0,18.9077,18.9531,18.8986,18.935,9600.0
2016-02-19 11:20:00,20.86,20.86,20.85,20.85,4800.0,18.944,18.944,18.935,18.935,4800.0
2016-02-19 11:25:00,20.86,20.9,20.84,20.9,10800.0,18.944,18.9804,18.9259,18.9804,10800.0
2016-02-19 11:30:00,20.9,20.92,20.89,20.91,8800.0,18.9804,18.9985,18.9713,18.9894,8800.0
2016-02-19 11:35:00,20.89,20.9,20.88,20.9,6400.0,18.9713,18.9804,18.9622,18.9804,6400.0
2016-02-19 11:40:00,20.89,20.92,20.89,20.92,5200.0,18.9713,18.9985,18.9713,18.9985,5200.0
2016-02-19 11:45:00,20.9,20.9,20.86,20.86,6000.0,18.9804,18.9804,18.944,18.944,6000.0
2016-02-19 11:50:00,20.86,20.87,20.85,20.87,6800.0,18.944,18.9531,18.935,18.9531,6800.0
2016-02-19 11:55:00,20.86,20.86,20.84,20.84,6412.0,18.944,18.944,18.9259,18.9259,6412.0
2016-02-19 12:00:00,20.86,20.86,20.84,20.84,11396.0,18.944,18.944,18.9259,18.9259,11396.0
2016-02-19 12:05:00,20.85,20.87,20.84,20.84,14800.0,18.935,18.9531,18.9259,18.9259,14800.0
2016-02-19 12:10:00,20.85,20.89,20.85,20.89,17200.0,18.935,18.9713,18.935,18.9713,17200.0
2016-02-19 12:15:00,20.89,20.89,20.85,20.87,50036.0,18.9713,18.9713,18.935,18.9531,50036.0
2016-02-19 12:20:00,20.86,20.88,20.86,20.88,13244.0,18.944,18.9622,18.944,18.9622,13244.0
2016-02-19 12:25:00,20.89,20.89,20.86,20.86,3608.0,18.9713,18.9713,18.944,18.944,3608.0
2016-02-19 12:30:00,20.86,20.88,20.86,20.87,8000.0,18.944,18.9622,18.944,18.9531,8000.0
2016-02-19 12:35:00,20.86,20.89,20.86,20.88,8564.0,18.944,18.9713,18.944,18.9622,8564.0
2016-02-19 12:40:00,20.89,20.91,20.88,20.91,9788.0,18.9713,18.9894,18.9622,18.9894,9788.0
2016-02-19 12:45:00,20.92,20.92,20.9,20.92,22400.0,18.9985,18.9985,18.9804,18.9985,22400.0
2016-02-19 12:50:00,20.92,20.93,20.91,20.92,21532.0,18.9985,19.0076,18.9894,18.9985,21532.0
2016-02-19 12:55:00,20.91,20.92,20.9,20.9,11572.0,18.9894,18.9985,18.9804,18.9804,11572.0
2016-02-19 13:00:00,20.91,20.91,20.9,20.9,5200.0,18.9894,18.9894,18.9804,18.9804,5200.0
2016-02-19 13:05:00,20.9,20.9,20.89,20.89,12400.0,18.9804,18.9804,18.9713,18.9713,12400.0
2016-02-19 13:10:00,20.89,20.9,20.88,20.89,16000.0,18.9713,18.9804,18.9622,18.9713,16000.0
2016-02-19 13:15:00,20.89,20.9,20.89,20.89,8860.0,18.9713,18.9804,18.9713,18.9713,8860.0
2016-02-19 13:20:00,20.88,20.89,20.86,20.86,6012.0,18.9622,18.9713,18.944,18.944,6012.0
2016-02-19 13:25:00,20.87,20.89,20.87,20.88,13000.0,18.9531,18.9713,18.9531,18.9622,13000.0
2016-02-19 13:30:00,20.89,20.9,20.89,20.89,4000.0,18.9713,18.9804,18.9713,18.9713,4000.0
2016-02-19 13:35:00,20.9,20.9,20.88,20.89,6400.0,18.9804,18.9804,18.9622,18.9713,6400.0
2016-02-19 13:40:00,20.89,20.89,20.88,20.88,4400.0,18.9713,18.9713,18.9622,18.9622,4400.0
2016-02-19 13:45:00,20.89,20.9,20.88,20.9,20952.0,18.9713,18.9804,18.9622,18.9804,20952.0
2016-02-19 13:50:00,20.9,20.9,20.88,20.88,5312.0,18.9804,18.9804,18.9622,18.9622,5312.0
2016-02-19 13:55:00,20.88,20.89,20.87,20.89,18056.0,18.9622,18.9713,18.9531,18.9713,18056.0
2016-02-19 14:00:00,20.89,20.89,20.89,20.89,2400.0,18.9713,18.9713,18.9713,18.9713,2400.0
2016-02-19 14:05:00,20.89,20.9,20.89,20.89,4800.0,18.9713,18.9804,18.9713,18.9713,4800.0
2016-02-19 14:10:00,20.9,20.9,20.89,20.89,6320.0,18.9804,18.9804,18.9713,18.9713,6320.0
2016-02-19 14:15:00,20.89,20.89,20.88,20.89,9820.0,18.9713,18.9713,18.9622,18.9713,9820.0
2016-02-19 14:20:00,20.9,20.9,20.88,20.9,24400.0,18.9804,18.9804,18.9622,18.9804,24400.0
2016-02-19 14:25:00,20.89,20.9,20.87,20.89,12000.0,18.9713,18.9804,18.9531,18.9713,12000.0
2016-02-19 14:30:00,20.89,20.89,20.88,20.88,6400.0,18.9713,18.9713,18.9622,18.9622,6400.0
2016-02-19 14:35:00,20.88,20.88,20.87,20.88,9972.0,18.9622,18.9622,18.9531,18.9622,9972.0
2016-02-19 14:40:00,20.88,20.89,20.88,20.89,5200.0,18.9622,18.9713,18.9622,18.9713,5200.0
2016-02-19 14:45:00,20.89,20.89,20.87,20.89,9908.0,18.9713,18.9713,18.9531,18.9713,9908.0
2016-02-19 14:50:00,20.89,20.89,20.86,20.86,12312.0,18.9713,18.9713,18.944,18.944,12312.0
2016-02-19 14:55:00,20.87,20.88,20.86,20.88,12132.0,18.9531,18.9622,18.944,18.9622,12132.0
2016-02-19 15:00:00,20.87,20.89,20.87,20.88,5824.0,18.9531,18.9713,18.9531,18.9622,5824.0
2016-02-19 15:05:00,20.88,20.9,20.88,20.89,11600.0,18.9622,18.9804,18.9622,18.9713,11600.0
2016-02-19 15:10:00,20.88,20.9,20.88,20.9,13200.0,18.9622,18.9804,18.9622,18.9804,13200.0
2016-02-19 15:15:00,20.9,20.9,20.88,20.88,7236.0,18.9804,18.9804,18.9622,18.9622,7236.0
2016-02-19 15:20:00,20.87,20.89,20.87,20.89,4800.0,18.9531,18.9713,18.9531,18.9713,4800.0
2016-02-19 15:25:00,20.89,20.89,20.88,20.89,6000.0,18.9713,18.9713,18.9622,18.9713,6000.0
2016-02-19 15:30:00,20.89,20.91,20.89,20.9,31200.0,18.9713,18.9894,18.9713,18.9804,31200.0
2016-02-19 15:35:00,20.91,20.94,20.9,20.93,27068.0,18.9894,19.0167,18.9804,19.0076,27068.0
2016-02-19 15:40:00,20.93,20.93,20.91,20.91,16536.0,19.0076,19.0076,18.9894,18.9894,16536.0
2016-02-19 15:45:00,20.91,20.91,20.86,20.87,91532.0,18.9894,18.9894,18.944,18.9531,91532.0
2016-02-19 15:50:00,20.87,20.87,20.85,20.85,182944.0,18.9531,18.9531,18.935,18.935,182944.0
2016-02-19 15:55:00,20.86,20.86,20.82,20.84,411504.0,18.944,18.944,18.9077,18.9259,411504.0
2016-02-22 09:30:00,21.02,21.12,21.0,21.02,78840.0,19.0893,19.1802,19.0712,19.0893,78840.0
2016-02-22 09:35:00,21.07,21.09,21.06,21.09,12384.0,19.1348,19.1529,19.1257,19.1529,12384.0
2016-02-22 09:40:00,21.09,21.14,21.05,21.14,78824.0,19.1529,19.1983,19.1166,19.1983,78824.0
2016-02-22 09:45:00,21.13,21.17,21.13,21.13,30688.0,19.1892,19.2256,19.1892,19.1892,30688.0
2016-02-22 09:50:00,21.13,21.15,21.06,21.06,160800.0,19.1892,19.2074,19.1257,19.1257,160800.0
2016-02-22 09:55:00,21.09,21.11,21.05,21.11,31352.0,19.1529,19.1711,19.1166,19.1711,31352.0
2016-02-22 10:00:00,21.1,21.13,21.06,21.12,79704.0,19.162,19.1892,19.1257,19.1802,79704.0
2016-02-22 10:05:00,21.13,21.18,21.13,21.16,33184.0,19.1892,19.2346,19.1892,19.2165,33184.0
2016-02-22 10:10:00,21.17,21.17,21.13,21.14,28504.0,19.2256,19.2256,19.1892,19.1983,28504.0
2016-02-22 10:15:00,21.15,21.17,21.11,21.13,25224.0,19.2074,19.2256,19.1711,19.1892,25224.0
2016-02-22 10:20:00,21.14,21.17,21.14,21.16,32776.0,19.1983,19.2256,19.1983,19.2165,32776.0
2016-02-22 10:25:00,21.16,21.18,21.15,21.18,30160.0,19.2165,19.2346,19.2074,19.2346,30160.0
2016-02-22 10:30:00,21.2,21.2,21.16,21.16,20832.0,19.2528,19.2528,19.2165,19.2165,20832.0
2016-02-22 10:35:00,21.16,21.17,21.12,21.16,28152.0,19.2165,19.2256,19.1802,19.2165,28152.0
2016-02-22 10:40:00,21.16,21.17,21.14,21.15,11120.0,19.2165,19.2256,19.1983,19.2074,11120.0
2016-02-22 10:45:00,21.16,21.19,21.16,21.18,37584.0,19.2165,19.2437,19.2165,19.2346,37584.0
2016-02-22 10:50:00,21.19,21.19,21.15,21.15,50080.0,19.2437,19.2437,19.2074,19.2074,50080.0
2016-02-22 10:55:00,21.15,21.18,21.15,21.16,22560.0,19.2074,19.2346,19.2074,19.2165,22560.0
2016-02-22 11:00:00,21.16,21.18,21.15,21.17,19408.0,19.2165,19.2346,19.2074,19.2256,19408.0
2016-02-22 11:05:00,21.15,21.16,21.13,21.16,51368.0,19.2074,19.2165,19.1892,19.2165,51368.0
2016-02-22 11:10:00,21.17,21.19,21.17,21.19,14032.0,19.2256,19.2437,19.2256,19.2437,14032.0
2016-02-22 11:15:00,21.19,21.2,21.17,21.2,27200.0,19.2437,19.2528,19.2256,19.2528,27200.0
2016-02-22 11:20:00,21.2,21.21,21.2,21.21,19984.0,19.2528,19.2619,19.2528,19.2619,19984.0
2016-02-22 11:25:00,21.19,21.21,21.19,21.21,15200.0,19.2437,19.2619,19.2437,19.2619,15200.0
2016-02-22 11:30:00,21.22,21.22,21.18,21.21,11200.0,19.271,19.271,19.2346,19.2619,11200.0
2016-02-22 11:35:00,21.22,21.22,21.16,21.17,77352.0,19.271,19.271,19.2165,19.2256,77352.0
2016-02-22 11:40:00,21.17,21.17,21.13,21.13,10400.0,19.2256,19.2256,19.1892,19.1892,10400.0
2016-02-22 11:45:00,21.13,21.15,21.13,21.15,4000.0,19.1892,19.2074,19.1892,19.2074,4000.0
2016-02-22 11:50:00,21.15,21.15,21.09,21.09,10400.0,19.2074,19.2074,19.1529,19.1529,10400.0
2016-02-22 11:55:00,21.09,21.11,21.08,21.1,5600.0,19.1529,19.1711,19.1438,19.162,5600.0
2016-02-22 12:00:00,21.09,21.1,21.08,21.08,17200.0,19.1529,19.162,19.1438,19.1438,17200.0
2016-02-22 12:05:00,21.08,21.08,21.06,21.06,5600.0,19.1438,19.1438,19.1257,19.1257,5600.0
2016-02-22 12:10:00,21.05,21.08,21.05,21.08,14400.0,19.1166,19.1438,19.1166,19.1438,14400.0
2016-02-22 12:15:00,21.08,21.08,21.06,21.06,8984.0,19.1438,19.1438,19.1257,19.1257,8984.0
2016-02-22 12:20:00,21.06,21.07,21.05,21.05,22816.0,19.1257,19.1348,19.1166,19.1166,22816.0
2016-02-22 12:25:00,21.06,21.06,21.03,21.05,182832.0,19.1257,19.1257,19.0984,19.1166,182832.0
2016-02-22 12:30:00,21.06,21.09,21.06,21.08,8000.0,19.1257,19.1529,19.1257,19.1438,8000.0
2016-02-22 12:35:00,21.08,21.13,21.08,21.13,28904.0,19.1438,19.1892,19.1438,19.1892,28904.0
2016-02-22 12:40:00,21.11,21.11,21.1,21.1,4000.0,19.1711,19.1711,19.162,19.162,4000.0
2016-02-22 12:45:00,21.1,21.11,21.09,21.09,8000.0,19.162,19.1711,19.1529,19.1529,8000.0
2016-02-22 12:50:00,21.1,21.1,21.08,21.1,19472.0,19.162,19.162,19.1438,19.162,19472.0
2016-02-22 12:55:00,21.1,21.1,21.1,21.1,1600.0,19.162,19.162,19.162,19.162,1600.0
2016-02-22 13:00:00,21.09,21.1,21.09,21.09,9600.0,19.1529,19.162,19.1529,19.1529,9600.0
2016-02-22 13:05:00,21.1,21.1,21.07,21.07,8000.0,19.162,19.162,19.1348,19.1348,8000.0
2016-02-22 13:10:00,21.08,21.08,21.06,21.07,23232.0,19.1438,19.1438,19.1257,19.1348,23232.0
2016-02-22 13:15:00,21.07,21.08,21.07,21.08,9600.0,19.1348,19.1438,19.1348,19.1438,9600.0
2016-02-22 13:20:00,21.07,21.08,21.07,21.07,5640.0,19.1348,19.1438,19.1348,19.1348,5640.0
2016-02-22 13:25:00,21.08,21.09,21.07,21.09,14400.0,19.1438,19.1529,19.1348,19.1529,14400.0
2016-02-22 13:30:00,21.08,21.1,21.08,21.08,20960.0,19.1438,19.162,19.1438,19.1438,20960.0
2016-02-22 13:35:00,21.1,21.14,21.1,21.13,13840.0,19.162,19.1983,19.162,19.1892,13840.0
2016-02-22 13:40:00,21.13,21.13,21.11,21.12,49304.0,19.1892,19.1892,19.1711,19.1802,49304.0
2016-02-22 13:45:00,21.12,21.13,21.11,21.12,8800.0,19.1802,19.1892,19.1711,19.1802,8800.0
2016-02-22 13:50:00,21.11,21.13,21.11,21.12,19048.0,19.1711,19.1892,19.1711,19.1802,19048.0
2016-02-22 13:55:00,21.13,21.13,21.11,21.11,13432.0,19.1892,19.1892,19.1711,19.1711,13432.0
2016-02-22 14:00:00,21.11,21.11,21.08,21.09,12800.0,19.1711,19.1711,19.1438,19.1529,12800.0
2016-02-22 14:05:00,21.09,21.09,21.05,21.06,21600.0,19.1529,19.1529,19.1166,19.1257,21600.0
2016-02-22 14:10:00,21.06,21.08,21.06,21.07,36880.0,19.1257,19.1438,19.1257,19.1348,36880.0
2016-02-22 14:15:00,21.07,21.07,21.06,21.06,24800.0,19.1348,19.1348,19.1257,19.1257,24800.0
2016-02-22 14:20:00,21.06,21.1,21.06,21.1,18240.0,19.1257,19.162,19.1257,19.162,18240.0
2016-02-22 14:25:00,21.09,21.1,21.09,21.1,8000.0,19.1529,19.162,19.1529,19.162,8000.0
2016-02-22 14:30:00,21.08,21.08,21.06,21.06,6600.0,19.1438,19.1438,19.1257,19.1257,6600.0
2016-02-22 14:35:00,21.07,21.08,21.06,21.08,18056.0,19.1348,19.1438,19.1257,19.1438,18056.0
2016-02-22 14:40:00,21.07,21.08,21.06,21.08,16808.0,19.1348,19.1438,19.1257,19.1438,16808.0
2016-02-22 14:45:00,21.08,21.08,21.06,21.06,12112.0,19.1438,19.1438,19.1257,19.1257,12112.0
2016-02-22 14:50:00,21.07,21.07,21.07,21.07,2400.0,19.1348,19.1348,19.1348,19.1348,2400.0
2016-02-22 14:55:00,21.08,21.09,21.08,21.09,18400.0,19.1438,19.1529,19.1438,19.1529,18400.0
2016-02-22 15:00:00,21.09,21.09,21.07,21.07,8296.0,19.1529,19.1529,19.1348,19.1348,8296.0
2016-02-22 15:05:00,21.07,21.07,21.06,21.06,6400.0,19.1348,19.1348,19.1257,19.1257,6400.0
2016-02-22 15:10:00,21.07,21.09,21.07,21.08,28000.0,19.1348,19.1529,19.1348,19.1438,28000.0
2016-02-22 15:15:00,21.08,21.09,21.06,21.09,26192.0,19.1438,19.1529,19.1257,19.1529,26192.0
2016-02-22 15:20:00,21.08,21.09,21.08,21.09,41600.0,19.1438,19.1529,19.1438,19.1529,41600.0
2016-02-22 15:25:00,21.09,21.1,21.08,21.1,16800.0,19.1529,19.162,19.1438,19.162,16800.0
2016-02-22 15:30:00,21.1,21.11,21.09,21.11,47984.0,19.162,19.1711,19.1529,19.1711,47984.0
2016-02-22 15:35:00,21.11,21.12,21.1,21.11,27456.0,19.1711,19.1802,19.162,19.1711,27456.0
2016-02-22 15:40:00,21.11,21.13,21.1,21.12,33840.0,19.1711,19.1892,19.162,19.1802,33840.0
2016-02-22 15:45:00,21.12,21.14,21.12,21.12,78048.0,19.1802,19.1983,19.1802,19.1802,78048.0
2016-02-22 15:50:00,21.14,21.15,21.13,21.14,198296.0,19.1983,19.2074,19.1892,19.1983,198296.0
2016-02-22 15:55:00,21.14,21.17,21.12,21.16,382360.0,19.1983,19.2256,19.1802,19.2165,382360.0
2016-02-23 09:30:00,21.12,21.16,21.08,21.16,49952.0,19.1802,19.2165,19.1438,19.2165,49952.0
2016-02-23 09:35:00,21.12,21.15,21.11,21.14,27292.0,19.1802,19.2074,19.1711,19.1983,27292.0
2016-02-23 09:40:00,21.13,21.14,21.11,21.11,4580.0,19.1892,19.1983,19.1711,19.1711,4580.0
2016-02-23 09:45:00,21.12,21.15,21.12,21.13,14348.0,19.1802,19.2074,19.1802,19.1892,14348.0
2016-02-23 09:50:00,21.13,21.13,21.08,21.08,6872.0,19.1892,19.1892,19.1438,19.1438,6872.0
2016-02-23 09:55:00,21.08,21.08,21.05,21.05,4800.0,19.1438,19.1438,19.1166,19.1166,4800.0
2016-02-23 10:00:00,21.07,21.07,21.05,21.07,2400.0,19.1348,19.1348,19.1166,19.1348,2400.0
2016-02-23 10:05:00,21.09,21.09,21.04,21.08,9600.0,19.1529,19.1529,19.1075,19.1438,9600.0
2016-02-23 10:10:00,21.05,21.07,21.02,21.02,14120.0,19.1166,19.1348,19.0893,19.0893,14120.0
2016-02-23 10:15:00,21.03,21.08,21.03,21.05,13792.0,19.0984,19.1438,19.0984,19.1166,13792.0
2016-02-23 10:20:00,21.07,21.07,21.06,21.07,5600.0,19.1348,19.1348,19.1257,19.1348,5600.0
2016-02-23 10:25:00,21.06,21.11,21.06,21.07,17500.0,19.1257,19.1711,19.1257,19.1348,17500.0
2016-02-23 10:30:00,21.08,21.08,21.03,21.06,15484.0,19.1438,19.1438,19.0984,19.1257,15484.0
2016-02-23 10:35:00,21.05,21.07,21.04,21.07,23556.0,19.1166,19.1348,19.1075,19.1348,23556.0
2016-02-23 10:40:00,21.06,21.07,21.05,21.06,11200.0,19.1257,19.1348,19.1166,19.1257,11200.0
2016-02-23 10:45:00,21.05,21.06,21.03,21.03,13200.0,19.1166,19.1257,19.0984,19.0984,13200.0
2016-02-23 10:50:00,21.04,21.04,21.03,21.03,21024.0,19.1075,19.1075,19.0984,19.0984,21024.0
2016-02-23 10:55:00,21.01,21.01,21.0,21.0,7608.0,19.0803,19.0803,19.0712,19.0712,7608.0
2016-02-23 11:00:00,21.0,21.01,20.95,20.97,16800.0,19.0712,19.0803,19.0258,19.0439,16800.0
2016-02-23 11:05:00,20.97,20.97,20.92,20.92,19200.0,19.0439,19.0439,18.9985,18.9985,19200.0
2016-02-23 11:10:00,20.92,20.95,20.91,20.94,23672.0,18.9985,19.0258,18.9894,19.0167,23672.0
2016-02-23 11:15:00,20.94,20.97,20.94,20.97,3200.0,19.0167,19.0439,19.0167,19.0439,3200.0
2016-02-23 11:20:00,20.97,21.0,20.95,20.98,34800.0,19.0439,19.0712,19.0258,19.053,34800.0
2016-02-23 11:25:00,20.97,21.0,20.97,21.0,55284.0,19.0439,19.0712,19.0439,19.0712,55284.0
2016-02-23 11:30:00,21.01,21.06,21.0,21.0,48660.0,19.0803,19.1257,19.0712,19.0712,48660.0
2016-02-23 11:35:00,21.0,21.02,21.0,21.0,28400.0,19.0712,19.0893,19.0712,19.0712,28400.0
2016-02-23 11:40:00,21.02,21.03,21.01,21.03,9600.0,19.0893,19.0984,19.0803,19.0984,9600.0
2016-02-23 11:45:00,21.04,21.05,21.0,21.02,10888.0,19.1075,19.1166,19.0712,19.0893,10888.0
2016-02-23 11:50:00,21.02,21.05,21.01,21.04,8000.0,19.0893,19.1166,19.0803,19.1075,8000.0
2016-02-23 11:55:00,21.02,21.03,21.0,21.0,6000.0,19.0893,19.0984,19.0712,19.0712,6000.0
2016-02-23 12:00:00,21.01,21.02,21.0,21.0,13600.0,19.0803,19.0893,19.0712,19.0712,13600.0
2016-02-23 12:05:00,21.0,21.01,21.0,21.0,2400.0,19.0712,19.0803,19.0712,19.0712,2400.0
2016-02-23 12:10:00,21.0,21.01,20.99,21.0,7700.0,19.0712,19.0803,19.0621,19.0712,7700.0
2016-02-23 12:15:00,20.99,21.0,20.97,20.97,5200.0,19.0621,19.0712,19.0439,19.0439,5200.0
2016-02-23 12:20:00,20.97,21.0,20.97,21.0,4000.0,19.0439,19.0712,19.0439,19.0712,4000.0
2016-02-23 12:25:00,21.0,21.01,20.99,21.0,7612.0,19.0712,19.0803,19.0621,19.0712,7612.0
2016-02-23 12:30:00,20.99,20.99,20.98,20.98,800.0,19.0621,19.0621,19.053,19.053,800.0
2016-02-23 12:35:00,20.99,20.99,20.98,20.99,8000.0,19.0621,19.0621,19.053,19.0621,8000.0
2016-02-23 12:40:00,20.99,21.0,20.98,21.0,5212.0,19.0621,19.0712,19.053,19.0712,5212.0
2016-02-23 12:45:00,20.99,21.0,20.99,21.0,7600.0,19.0621,19.0712,19.0621,19.0712,7600.0
2016-02-23 12:50:00,21.0,21.01,20.99,21.01,2400.0,19.0712,19.0803,19.0621,19.0803,2400.0
2016-02-23 12:55:00,21.0,21.02,21.0,21.0,6000.0,19.0712,19.0893,19.0712,19.0712,6000.0
2016-02-23 13:00:00,21.0,21.01,21.0,21.0,14100.0,19.0712,19.0803,19.0712,19.0712,14100.0
2016-02-23 13:05:00,21.0,21.03,20.99,21.03,11148.0,19.0712,19.0984,19.0621,19.0984,11148.0
2016-02-23 13:10:00,21.03,21.03,21.01,21.02,3600.0,19.0984,19.0984,19.0803,19.0893,3600.0
2016-02-23 13:15:00,21.02,21.05,21.01,21.04,16812.0,19.0893,19.1166,19.0803,19.1075,16812.0
2016-02-23 13:20:00,21.04,21.05,21.04,21.05,5516.0,19.1075,19.1166,19.1075,19.1166,5516.0
2016-02-23 13:25:00,21.04,21.04,21.02,21.03,13600.0,19.1075,19.1075,19.0893,19.0984,13600.0
2016-02-23 13:30:00,21.02,21.02,21.0,21.02,9256.0,19.0893,19.0893,19.0712,19.0893,9256.0
2016-02-23 13:35:00,21.01,21.04,21.0,21.02,8524.0,19.0803,19.1075,19.0712,19.0893,8524.0
2016-02-23 13:40:00,21.01,21.03,20.99,21.0,5800.0,19.0803,19.0984,19.0621,19.0712,5800.0
2016-02-23 13:45:00,21.0,21.03,21.0,21.03,13564.0,19.0712,19.0984,19.0712,19.0984,13564.0
2016-02-23 13:50:00,21.03,21.03,21.01,21.01,7596.0,19.0984,19.0984,19.0803,19.0803,7596.0
2016-02-23 13:55:00,21.02,21.04,21.01,21.03,9340.0,19.0893,19.1075,19.0803,19.0984,9340.0
2016-02-23 14:00:00,21.03,21.03,21.01,21.01,8400.0,19.0984,19.0984,19.0803,19.0803,8400.0
2016-02-23 14:05:00,21.02,21.03,21.01,21.02,12120.0,19.0893,19.0984,19.0803,19.0893,12120.0
2016-02-23 14:10:00,21.02,21.03,21.02,21.03,7344.0,19.0893,19.0984,19.0893,19.0984,7344.0
2016-02-23 14:15:00,21.03,21.04,21.03,21.04,10748.0,19.0984,19.1075,19.0984,19.1075,10748.0
2016-02-23 14:20:00,21.04,21.06,21.04,21.04,8800.0,19.1075,19.1257,19.1075,19.1075,8800.0
2016-02-23 14:25:00,21.04,21.04,21.02,21.03,6400.0,19.1075,19.1075,19.0893,19.0984,6400.0
2016-02-23 14:30:00,21.03,21.04,21.02,21.04,6400.0,19.0984,19.1075,19.0893,19.1075,6400.0
2016-02-23 14:35:00,21.05,21.05,21.02,21.03,4600.0,19.1166,19.1166,19.0893,19.0984,4600.0
2016-02-23 14:40:00,21.04,21.04,21.02,21.02,5640.0,19.1075,19.1075,19.0893,19.0893,5640.0
2016-02-23 14:45:00,21.03,21.05,21.03,21.05,20764.0,19.0984,19.1166,19.0984,19.1166,20764.0
2016-02-23 14:50:00,21.05,21.05,21.01,21.02,6436.0,19.1166,19.1166,19.0803,19.0893,6436.0
2016-02-23 14:55:00,21.03,21.06,21.03,21.04,11200.0,19.0984,19.1257,19.0984,19.1075,11200.0
2016-02-23 15:00:00,21.04,21.04,21.0,21.0,8516.0,19.1075,19.1075,19.0712,19.0712,8516.0
2016-02-23 15:05:00,21.01,21.01,20.99,21.0,13800.0,19.0803,19.0803,19.0621,19.0712,13800.0
2016-02-23 15:10:00,21.0,21.01,21.0,21.0,12992.0,19.0712,19.0803,19.0712,19.0712,12992.0
2016-02-23 15:15:00,21.0,21.0,20.99,21.0,14660.0,19.0712,19.0712,19.0621,19.0712,14660.0
2016-02-23 15:20:00,21.0,21.0,21.0,21.0,8068.0,19.0712,19.0712,19.0712,19.0712,8068.0
2016-02-23 15:25:00,21.0,21.0,20.99,20.99,18768.0,19.0712,19.0712,19.0621,19.0621,18768.0
2016-02-23 15:30:00,20.99,21.02,20.99,21.02,14000.0,19.0621,19.0893,19.0621,19.0893,14000.0
2016-02-23 15:35:00,21.01,21.04,21.01,21.03,21008.0,19.0803,19.1075,19.0803,19.0984,21008.0
2016-02-23 15:40:00,21.03,21.04,21.02,21.02,26584.0,19.0984,19.1075,19.0893,19.0893,26584.0
2016-02-23 15:45:00,21.02,21.03,21.0,21.03,33096.0,19.0893,19.0984,19.0712,19.0984,33096.0
2016-02-23 15:50:00,21.03,21.03,21.0,21.01,35180.0,19.0984,19.0984,19.0712,19.0803,35180.0
2016-02-23 15:55:00,21.01,21.02,20.98,21.0,77524.0,19.0803,19.0893,19.053,19.0712,77524.0
2016-02-24 09:30:00,20.83,21.04,20.71,20.97,23016.0,18.9168,19.1075,18.8078,19.0439,23016.0
2016-02-24 09:35:00,20.74,20.91,20.71,20.81,8560.0,18.8351,18.9894,18.8078,18.8986,8560.0
2016-02-24 09:40:00,20.79,20.89,20.78,20.85,8192.0,18.8805,18.9713,18.8714,18.935,8192.0
2016-02-24 09:45:00,20.84,20.88,20.79,20.81,24000.0,18.9259,18.9622,18.8805,18.8986,24000.0
2016-02-24 09:50:00,20.8,20.82,20.78,20.81,8000.0,18.8895,18.9077,18.8714,18.8986,8000.0
2016-02-24 09:55:00,20.81,20.83,20.8,20.83,9388.0,18.8986,18.9168,18.8895,18.9168,9388.0
2016-02-24 10:00:00,20.83,20.83,20.79,20.79,12000.0,18.9168,18.9168,18.8805,18.8805,12000.0
2016-02-24 10:05:00,20.81,20.83,20.78,20.78,17484.0,18.8986,18.9168,18.8714,18.8714,17484.0
2016-02-24 10:10:00,20.8,20.83,20.79,20.81,17600.0,18.8895,18.9168,18.8805,18.8986,17600.0
2016-02-24 10:15:00,20.82,20.86,20.81,20.83,18800.0,18.9077,18.944,18.8986,18.9168,18800.0
2016-02-24 10:20:00,20.82,20.82,20.79,20.79,9200.0,18.9077,18.9077,18.8805,18.8805,9200.0
2016-02-24 10:25:00,20.79,20.79,20.77,20.79,14400.0,18.8805,18.8805,18.8623,18.8805,14400.0
2016-02-24 10:30:00,20.8,20.81,20.73,20.77,35604.0,18.8895,18.8986,18.826,18.8623,35604.0
2016-02-24 10:35:00,20.77,20.81,20.77,20.8,24000.0,18.8623,18.8986,18.8623,18.8895,24000.0
2016-02-24 10:40:00,20.81,20.84,20.8,20.82,26396.0,18.8986,18.9259,18.8895,18.9077,26396.0
2016-02-24 10:45:00,20.81,20.86,20.8,20.86,20708.0,18.8986,18.944,18.8895,18.944,20708.0
2016-02-24 10:50:00,20.86,20.87,20.82,20.83,10400.0,18.944,18.9531,18.9077,18.9168,10400.0
2016-02-24 10:55:00,20.82,20.87,20.82,20.87,14000.0,18.9077,18.9531,18.9077,18.9531,14000.0
2016-02-24 11:00:00,20.86,20.86,20.83,20.85,18000.0,18.944,18.944,18.9168,18.935,18000.0
2016-02-24 11:05:00,20.85,20.85,20.8,20.81,17204.0,18.935,18.935,18.8895,18.8986,17204.0
2016-02-24 11:10:00,20.83,20.83,20.8,20.81,10996.0,18.9168,18.9168,18.8895,18.8986,10996.0
2016-02-24 11:15:00,20.81,20.82,20.78,20.79,9200.0,18.8986,18.9077,18.8714,18.8805,9200.0
2016-02-24 11:20:00,20.79,20.82,20.77,20.82,12848.0,18.8805,18.9077,18.8623,18.9077,12848.0
2016-02-24 11:25:00,20.81,20.85,20.8,20.82,17908.0,18.8986,18.935,18.8895,18.9077,17908.0
2016-02-24 11:30:00,20.83,20.86,20.83,20.85,5692.0,18.9168,18.944,18.9168,18.935,5692.0
2016-02-24 11:35:00,20.85,20.87,20.84,20.84,14400.0,18.935,18.9531,18.9259,18.9259,14400.0
2016-02-24 11:40:00,20.85,20.88,20.85,20.88,17260.0,18.935,18.9622,18.935,18.9622,17260.0
2016-02-24 11:45:00,20.89,20.91,20.87,20.91,6800.0,18.9713,18.9894,18.9531,18.9894,6800.0
2016-02-24 11:50:00,20.91,20.93,20.9,20.91,13408.0,18.9894,19.0076,18.9804,18.9894,13408.0
2016-02-24 11:55:00,20.91,20.95,20.9,20.91,7628.0,18.9894,19.0258,18.9804,18.9894,7628.0
2016-02-24 12:00:00,20.93,20.95,20.92,20.94,10996.0,19.0076,19.0258,18.9985,19.0167,10996.0
2016-02-24 12:05:00,20.95,20.95,20.93,20.95,8000.0,19.0258,19.0258,19.0076,19.0258,8000.0
2016-02-24 12:10:00,20.93,20.93,20.9,20.9,5940.0,19.0076,19.0076,18.9804,18.9804,5940.0
2016-02-24 12:15:00,20.89,20.92,20.88,20.88,12404.0,18.9713,18.9985,18.9622,18.9622,12404.0
2016-02-24 12:20:00,20.9,20.91,20.86,20.86,30296.0,18.9804,18.9894,18.944,18.944,30296.0
2016-02-24 12:25:00,20.85,20.86,20.85,20.85,3904.0,18.935,18.944,18.935,18.935,3904.0
2016-02-24 12:30:00,20.87,20.87,20.84,20.85,9600.0,18.9531,18.9531,18.9259,18.935,9600.0
2016-02-24 12:35:00,20.84,20.84,20.82,20.84,6356.0,18.9259,18.9259,18.9077,18.9259,6356.0
2016-02-24 12:40:00,20.82,20.86,20.82,20.83,12000.0,18.9077,18.944,18.9077,18.9168,12000.0
2016-02-24 12:45:00,20.83,20.85,20.83,20.84,30636.0,18.9168,18.935,18.9168,18.9259,30636.0
2016-02-24 12:50:00,20.83,20.84,20.83,20.84,9772.0,18.9168,18.9259,18.9168,18.9259,9772.0
2016-02-24 12:55:00,20.84,20.85,20.83,20.85,3600.0,18.9259,18.935,18.9168,18.935,3600.0
2016-02-24 13:00:00,20.86,20.87,20.85,20.86,6800.0,18.944,18.9531,18.935,18.944,6800.0
2016-02-24 13:05:00,20.88,20.9,20.88,20.9,3600.0,18.9622,18.9804,18.9622,18.9804,3600.0
2016-02-24 13:10:00,20.91,20.91,20.88,20.88,7464.0,18.9894,18.9894,18.9622,18.9622,7464.0
2016-02-24 13:15:00,20.89,20.91,20.89,20.91,4600.0,18.9713,18.9894,18.9713,18.9894,4600.0
2016-02-24 13:20:00,20.9,20.92,20.89,20.92,5624.0,18.9804,18.9985,18.9713,18.9985,5624.0
2016-02-24 13:25:00,20.91,20.91,20.9,20.9,11124.0,18.9894,18.9894,18.9804,18.9804,11124.0
2016-02-24 13:30:00,20.89,20.89,20.88,20.89,8092.0,18.9713,18.9713,18.9622,18.9713,8092.0
2016-02-24 13:35:00,20.89,20.89,20.87,20.88,9872.0,18.9713,18.9713,18.9531,18.9622,9872.0
2016-02-24 13:40:00,20.88,20.88,20.87,20.87,8000.0,18.9622,18.9622,18.9531,18.9531,8000.0
2016-02-24 13:45:00,20.88,20.88,20.86,20.88,10064.0,18.9622,18.9622,18.944,18.9622,10064.0
2016-02-24 13:50:00,20.88,20.88,20.86,20.87,4836.0,18.9622,18.9622,18.944,18.9531,4836.0
2016-02-24 13:55:00,20.87,20.88,20.87,20.88,8060.0,18.9531,18.9622,18.9531,18.9622,8060.0
2016-02-24 14:00:00,20.87,20.89,20.87,20.87,8104.0,18.9531,18.9713,18.9531,18.9531,8104.0
2016-02-24 14:05:00,20.87,20.92,20.87,20.91,8400.0,18.9531,18.9985,18.9531,18.9894,8400.0
2016-02-24 14:10:00,20.92,20.95,20.9,20.95,20084.0,18.9985,19.0258,18.9804,19.0258,20084.0
2016-02-24 14:15:00,20.95,20.97,20.95,20.96,15200.0,19.0258,19.0439,19.0258,19.0349,15200.0
2016-02-24 14:20:00,20.96,21.01,20.96,21.0,8188.0,19.0349,19.0803,19.0349,19.0712,8188.0
2016-02-24 14:25:00,21.0,21.0,20.98,20.99,6104.0,19.0712,19.0712,19.053,19.0621,6104.0
2016-02-24 14:30:00,20.98,21.02,20.98,21.01,11472.0,19.053,19.0893,19.053,19.0803,11472.0
2016-02-24 14:35:00,21.01,21.02,21.0,21.02,4800.0,19.0803,19.0893,19.0712,19.0893,4800.0
2016-02-24 14:40:00,21.02,21.03,20.97,20.99,36552.0,19.0893,19.0984,19.0439,19.0621,36552.0
2016-02-24 14:45:00,20.97,21.0,20.97,20.99,7200.0,19.0439,19.0712,19.0439,19.0621,7200.0
2016-02-24 14:50:00,20.99,21.0,20.99,21.0,6200.0,19.0621,19.0712,19.0621,19.0712,6200.0
2016-02-24 14:55:00,21.0,21.0,20.98,20.99,8608.0,19.0712,19.0712,19.053,19.0621,8608.0
2016-02-24 15:00:00,20.99,20.99,20.98,20.98,8000.0,19.0621,19.0621,19.053,19.053,8000.0
2016-02-24 15:05:00,20.98,21.03,20.98,21.03,9600.0,19.053,19.0984,19.053,19.0984,9600.0
2016-02-24 15:10:00,21.04,21.06,21.04,21.06,6544.0,19.1075,19.1257,19.1075,19.1257,6544.0
2016-02-24 15:15:00,21.06,21.08,21.05,21.08,21952.0,19.1257,19.1438,19.1166,19.1438,21952.0
2016-02-24 15:20:00,21.07,21.08,21.06,21.06,14612.0,19.1348,19.1438,19.1257,19.1257,14612.0
2016-02-24 15:25:00,21.05,21.07,21.05,21.06,13420.0,19.1166,19.1348,19.1166,19.1257,13420.0
2016-02-24 15:30:00,21.06,21.06,21.04,21.05,16192.0,19.1257,19.1257,19.1075,19.1166,16192.0
2016-02-24 15:35:00,21.06,21.07,21.04,21.06,21700.0,19.1257,19.1348,19.1075,19.1257,21700.0
2016-02-24 15:40:00,21.06,21.06,21.02,21.02,24340.0,19.1257,19.1257,19.0893,19.0893,24340.0
2016-02-24 15:45:00,21.02,21.04,21.02,21.03,25400.0,19.0893,19.1075,19.0893,19.0984,25400.0
2016-02-24 15:50:00,21.03,21.07,21.03,21.07,39752.0,19.0984,19.1348,19.0984,19.1348,39752.0
2016-02-24 15:55:00,21.07,21.08,21.05,21.05,93308.0,19.1348,19.1438,19.1166,19.1166,93308.0
2016-02-25 09:30:00,21.14,21.14,21.12,21.12,26112.0,19.1983,19.1983,19.1802,19.1802,26112.0
2016-02-25 09:35:00,21.11,21.15,21.07,21.07,10400.0,19.1711,19.2074,19.1348,19.1348,10400.0
2016-02-25 09:40:00,21.1,21.13,21.08,21.08,11216.0,19.162,19.1892,19.1438,19.1438,11216.0
2016-02-25 09:45:00,21.09,21.11,21.06,21.11,11488.0,19.1529,19.1711,19.1257,19.1711,11488.0
2016-02-25 09:50:00,21.11,21.15,21.11,21.15,11200.0,19.1711,19.2074,19.1711,19.2074,11200.0
2016-02-25 09:55:00,21.15,21.16,21.12,21.15,6800.0,19.2074,19.2165,19.1802,19.2074,6800.0
2016-02-25 10:00:00,21.13,21.13,21.11,21.13,4000.0,19.1892,19.1892,19.1711,19.1892,4000.0
2016-02-25 10:05:00,21.13,21.14,21.09,21.1,10012.0,19.1892,19.1983,19.1529,19.162,10012.0
2016-02-25 10:10:00,21.1,21.1,21.07,21.08,27120.0,19.162,19.162,19.1348,19.1438,27120.0
2016-02-25 10:15:00,21.09,21.12,21.08,21.12,3332.0,19.1529,19.1802,19.1438,19.1802,3332.0
2016-02-25 10:20:00,21.11,21.11,21.08,21.08,4800.0,19.1711,19.1711,19.1438,19.1438,4800.0
2016-02-25 10:25:00,21.09,21.1,21.07,21.08,11200.0,19.1529,19.162,19.1348,19.1438,11200.0
2016-02-25 10:30:00,21.06,21.06,21.04,21.06,43016.0,19.1257,19.1257,19.1075,19.1257,43016.0
2016-02-25 10:35:00,21.06,21.07,21.05,21.06,4400.0,19.1257,19.1348,19.1166,19.1257,4400.0
2016-02-25 10:40:00,21.07,21.09,21.06,21.07,13600.0,19.1348,19.1529,19.1257,19.1348,13600.0
2016-02-25 10:45:00,21.08,21.08,21.06,21.08,17200.0,19.1438,19.1438,19.1257,19.1438,17200.0
2016-02-25 10:50:00,21.07,21.12,21.07,21.12,9200.0,19.1348,19.1802,19.1348,19.1802,9200.0
2016-02-25 10:55:00,21.11,21.12,21.1,21.1,10000.0,19.1711,19.1802,19.162,19.162,10000.0
2016-02-25 11:00:00,21.11,21.11,21.09,21.1,4800.0,19.1711,19.1711,19.1529,19.162,4800.0
2016-02-25 11:05:00,21.09,21.1,21.07,21.1,14808.0,19.1529,19.162,19.1348,19.162,14808.0
2016-02-25 11:10:00,21.09,21.11,21.08,21.08,9200.0,19.1529,19.1711,19.1438,19.1438,9200.0
2016-02-25 11:15:00,21.08,21.11,21.08,21.09,4000.0,19.1438,19.1711,19.1438,19.1529,4000.0
2016-02-25 11:20:00,21.07,21.09,21.07,21.08,7600.0,19.1348,19.1529,19.1348,19.1438,7600.0
2016-02-25 11:25:00,21.08,21.08,21.05,21.05,2800.0,19.1438,19.1438,19.1166,19.1166,2800.0
2016-02-25 11:30:00,21.06,21.07,21.01,21.03,5200.0,19.1257,19.1348,19.0803,19.0984,5200.0
2016-02-25 11:35:00,21.04,21.04,21.01,21.02,13452.0,19.1075,19.1075,19.0803,19.0893,13452.0
2016-02-25 11:40:00,21.01,21.03,21.0,21.01,11600.0,19.0803,19.0984,19.0712,19.0803,11600.0
2016-02-25 11:45:00,20.99,21.02,20.99,21.0,5600.0,19.0621,19.0893,19.0621,19.0712,5600.0
2016-02-25 11:50:00,21.0,21.04,21.0,21.0,10420.0,19.0712,19.1075,19.0712,19.0712,10420.0
2016-02-25 11:55:00,21.0,21.04,21.0,21.0,6784.0,19.0712,19.1075,19.0712,19.0712,6784.0
2016-02-25 12:00:00,21.0,21.03,21.0,21.01,5200.0,19.0712,19.0984,19.0712,19.0803,5200.0
2016-02-25 12:05:00,21.01,21.04,21.01,21.04,2400.0,19.0803,19.1075,19.0803,19.1075,2400.0
2016-02-25 12:10:00,21.02,21.02,21.02,21.02,1600.0,19.0893,19.0893,19.0893,19.0893,1600.0
2016-02-25 12:15:00,21.01,21.03,21.0,21.01,5200.0,19.0803,19.0984,19.0712,19.0803,5200.0
2016-02-25 12:20:00,21.03,21.03,21.03,21.03,5500.0,19.0984,19.0984,19.0984,19.0984,5500.0
2016-02-25 12:25:00,21.01,21.03,21.0,21.03,6200.0,19.0803,19.0984,19.0712,19.0984,6200.0
2016-02-25 12:30:00,21.02,21.03,20.99,20.99,5600.0,19.0893,19.0984,19.0621,19.0621,5600.0
2016-02-25 12:35:00,20.99,21.0,20.98,20.99,6464.0,19.0621,19.0712,19.053,19.0621,6464.0
2016-02-25 12:40:00,20.99,20.99,20.95,20.97,17552.0,19.0621,19.0621,19.0258,19.0439,17552.0
2016-02-25 12:45:00,20.97,20.97,20.93,20.94,18480.0,19.0439,19.0439,19.0076,19.0167,18480.0
2016-02-25 12:50:00,20.95,20.95,20.93,20.94,13328.0,19.0258,19.0258,19.0076,19.0167,13328.0
2016-02-25 12:55:00,20.94,20.95,20.93,20.94,4400.0,19.0167,19.0258,19.0076,19.0167,4400.0
2016-02-25 13:00:00,20.93,20.95,20.93,20.93,8800.0,19.0076,19.0258,19.0076,19.0076,8800.0
2016-02-25 13:05:00,20.95,20.96,20.94,20.95,13228.0,19.0258,19.0349,19.0167,19.0258,13228.0
2016-02-25 13:10:00,20.95,20.96,20.95,20.95,12000.0,19.0258,19.0349,19.0258,19.0258,12000.0
2016-02-25 13:15:00,20.95,20.97,20.95,20.96,19600.0,19.0258,19.0439,19.0258,19.0349,19600.0
2016-02-25 13:20:00,20.97,20.98,20.96,20.97,29644.0,19.0439,19.053,19.0349,19.0439,29644.0
2016-02-25 13:25:00,20.97,20.99,20.97,20.99,22400.0,19.0439,19.0621,19.0439,19.0621,22400.0
2016-02-25 13:30:00,20.99,21.03,20.99,21.03,12704.0,19.0621,19.0984,19.0621,19.0984,12704.0
2016-02-25 13:35:00,21.03,21.07,21.03,21.05,12404.0,19.0984,19.1348,19.0984,19.1166,12404.0
2016-02-25 13:40:00,21.07,21.07,21.06,21.07,10256.0,19.1348,19.1348,19.1257,19.1348,10256.0
2016-02-25 13:45:00,21.07,21.09,21.06,21.06,42400.0,19.1348,19.1529,19.1257,19.1257,42400.0
2016-02-25 13:50:00,21.08,21.08,21.04,21.04,26728.0,19.1438,19.1438,19.1075,19.1075,26728.0
2016-02-25 13:55:00,21.05,21.05,21.03,21.05,28380.0,19.1166,19.1166,19.0984,19.1166,28380.0
2016-02-25 14:00:00,21.06,21.06,21.04,21.05,15700.0,19.1257,19.1257,19.1075,19.1166,15700.0
2016-02-25 14:05:00,21.05,21.05,21.04,21.04,19860.0,19.1166,19.1166,19.1075,19.1075,19860.0
2016-02-25 14:10:00,21.05,21.05,21.03,21.03,23200.0,19.1166,19.1166,19.0984,19.0984,23200.0
2016-02-25 14:15:00,21.03,21.03,21.02,21.02,17600.0,19.0984,19.0984,19.0893,19.0893,17600.0
2016-02-25 14:20:00,21.03,21.04,21.02,21.02,20800.0,19.0984,19.1075,19.0893,19.0893,20800.0
2016-02-25 14:25:00,21.02,21.03,21.02,21.03,2000.0,19.0893,19.0984,19.0893,19.0984,2000.0
2016-02-25 14:30:00,21.04,21.05,21.03,21.05,6800.0,19.1075,19.1166,19.0984,19.1166,6800.0
2016-02-25 14:35:00,21.05,21.05,21.03,21.05,12968.0,19.1166,19.1166,19.0984,19.1166,12968.0
2016-02-25 14:40:00,21.06,21.07,21.05,21.05,11600.0,19.1257,19.1348,19.1166,19.1166,11600.0
2016-02-25 14:45:00,21.04,21.05,21.03,21.03,26000.0,19.1075,19.1166,19.0984,19.0984,26000.0
2016-02-25 14:50:00,21.03,21.03,21.02,21.02,5964.0,19.0984,19.0984,19.0893,19.0893,5964.0
2016-02-25 14:55:00,21.01,21.02,21.01,21.02,1844.0,19.0803,19.0893,19.0803,19.0893,1844.0
2016-02-25 15:00:00,21.02,21.05,21.02,21.05,12800.0,19.0893,19.1166,19.0893,19.1166,12800.0
2016-02-25 15:05:00,21.05,21.07,21.05,21.07,8800.0,19.1166,19.1348,19.1166,19.1348,8800.0
2016-02-25 15:10:00,21.07,21.07,21.06,21.07,20400.0,19.1348,19.1348,19.1257,19.1348,20400.0
2016-02-25 15:15:00,21.06,21.06,21.06,21.06,10000.0,19.1257,19.1257,19.1257,19.1257,10000.0
2016-02-25 15:20:00,21.06,21.06,21.06,21.06,7200.0,19.1257,19.1257,19.1257,19.1257,7200.0
2016-02-25 15:25:00,21.06,21.08,21.06,21.07,42000.0,19.1257,19.1438,19.1257,19.1348,42000.0
2016-02-25 15:30:00,21.06,21.08,21.06,21.07,10424.0,19.1257,19.1438,19.1257,19.1348,10424.0
2016-02-25 15:35:00,21.09,21.11,21.09,21.11,5204.0,19.1529,19.1711,19.1529,19.1711,5204.0
2016-02-25 15:40:00,21.11,21.13,21.1,21.12,8540.0,19.1711,19.1892,19.162,19.1802,8540.0
2016-02-25 15:45:00,21.12,21.13,21.11,21.11,16988.0,19.1802,19.1892,19.1711,19.1711,16988.0
2016-02-25 15:50:00,21.12,21.15,21.12,21.15,83128.0,19.1802,19.2074,19.1802,19.2074,83128.0
2016-02-25 15:55:00,21.15,21.2,21.15,21.2,278980.0,19.2074,19.2528,19.2074,19.2528,278980.0
2016-02-26 09:30:00,21.25,21.25,21.08,21.16,36980.0,19.2982,19.2982,19.1438,19.2165,36980.0
2016-02-26 09:35:00,21.2,21.24,21.2,21.2,4400.0,19.2528,19.2891,19.2528,19.2528,4400.0
2016-02-26 09:40:00,21.22,21.22,21.19,21.19,2000.0,19.271,19.271,19.2437,19.2437,2000.0
2016-02-26 09:45:00,21.21,21.22,21.17,21.2,3200.0,19.2619,19.271,19.2256,19.2528,3200.0
2016-02-26 09:50:00,21.2,21.21,21.14,21.19,4228.0,19.2528,19.2619,19.1983,19.2437,4228.0
2016-02-26 09:55:00,21.19,21.19,21.18,21.18,1600.0,19.2437,19.2437,19.2346,19.2346,1600.0
2016-02-26 10:00:00,21.17,21.2,21.15,21.2,5532.0,19.2256,19.2528,19.2074,19.2528,5532.0
2016-02-26 10:05:00,21.19,21.21,21.17,21.17,9200.0,19.2437,19.2619,19.2256,19.2256,9200.0
2016-02-26 10:10:00,21.16,21.18,21.16,21.18,3200.0,19.2165,19.2346,19.2165,19.2346,3200.0
2016-02-26 10:15:00,21.16,21.17,21.12,21.12,8400.0,19.2165,19.2256,19.1802,19.1802,8400.0
2016-02-26 10:20:00,21.11,21.13,21.09,21.09,9200.0,19.1711,19.1892,19.1529,19.1529,9200.0
2016-02-26 10:25:00,21.1,21.11,21.08,21.11,6400.0,19.162,19.1711,19.1438,19.1711,6400.0
2016-02-26 10:30:00,21.11,21.14,21.11,21.11,7600.0,19.1711,19.1983,19.1711,19.1711,7600.0
2016-02-26 10:35:00,21.12,21.18,21.1,21.14,33304.0,19.1802,19.2346,19.162,19.1983,33304.0
2016-02-26 10:40:00,21.14,21.16,21.13,21.14,2980.0,19.1983,19.2165,19.1892,19.1983,2980.0
2016-02-26 10:45:00,21.13,21.17,21.12,21.15,22208.0,19.1892,19.2256,19.1802,19.2074,22208.0
2016-02-26 10:50:00,21.16,21.17,21.15,21.15,9508.0,19.2165,19.2256,19.2074,19.2074,9508.0
2016-02-26 10:55:00,21.16,21.18,21.14,21.18,14380.0,19.2165,19.2346,19.1983,19.2346,14380.0
2016-02-26 11:00:00,21.17,21.19,21.16,21.18,5840.0,19.2256,19.2437,19.2165,19.2346,5840.0
2016-02-26 11:05:00,21.17,21.18,21.13,21.13,8436.0,19.2256,19.2346,19.1892,19.1892,8436.0
2016-02-26 11:10:00,21.13,21.13,21.11,21.12,2932.0,19.1892,19.1892,19.1711,19.1802,2932.0
2016-02-26 11:15:00,21.11,21.15,21.11,21.13,5200.0,19.1711,19.2074,19.1711,19.1892,5200.0
2016-02-26 11:20:00,21.14,21.15,21.13,21.13,5600.0,19.1983,19.2074,19.1892,19.1892,5600.0
2016-02-26 11:25:00,21.13,21.13,21.09,21.09,14240.0,19.1892,19.1892,19.1529,19.1529,14240.0
2016-02-26 11:30:00,21.09,21.11,21.08,21.1,7200.0,19.1529,19.1711,19.1438,19.162,7200.0
2016-02-26 11:35:00,21.1,21.12,21.08,21.08,60284.0,19.162,19.1802,19.1438,19.1438,60284.0
2016-02-26 11:40:00,21.09,21.1,21.07,21.1,8000.0,19.1529,19.162,19.1348,19.162,8000.0
2016-02-26 11:45:00,21.1,21.15,21.08,21.14,63600.0,19.162,19.2074,19.1438,19.1983,63600.0
2016-02-26 11:50:00,21.14,21.14,21.09,21.1,59996.0,19.1983,19.1983,19.1529,19.162,59996.0
2016-02-26 11:55:00,21.13,21.16,21.11,21.13,23200.0,19.1892,19.2165,19.1711,19.1892,23200.0
2016-02-26 12:00:00,21.13,21.15,21.11,21.11,8000.0,19.1892,19.2074,19.1711,19.1711,8000.0
2016-02-26 12:05:00,21.14,21.14,21.1,21.1,4488.0,19.1983,19.1983,19.162,19.162,4488.0
2016-02-26 12:10:00,21.11,21.13,21.1,21.13,4692.0,19.1711,19.1892,19.162,19.1892,4692.0
2016-02-26 12:15:00,21.13,21.14,21.13,21.14,2600.0,19.1892,19.1983,19.1892,19.1983,2600.0
2016-02-26 12:20:00,21.13,21.14,21.13,21.14,5200.0,19.1892,19.1983,19.1892,19.1983,5200.0
2016-02-26 12:25:00,21.14,21.14,21.13,21.13,2400.0,19.1983,19.1983,19.1892,19.1892,2400.0
2016-02-26 12:30:00,21.14,21.16,21.14,21.16,2800.0,19.1983,19.2165,19.1983,19.2165,2800.0
2016-02-26 12:35:00,21.16,21.16,21.16,21.16,0.0,19.2165,19.2165,19.2165,19.2165,0.0
2016-02-26 12:40:00,21.14,21.14,21.13,21.14,3176.0,19.1983,19.1983,19.1892,19.1983,3176.0
2016-02-26 12:45:00,21.15,21.17,21.15,21.16,5200.0,19.2074,19.2256,19.2074,19.2165,5200.0
2016-02-26 12:50:00,21.15,21.17,21.15,21.16,4584.0,19.2074,19.2256,19.2074,19.2165,4584.0
2016-02-26 12:55:00,21.16,21.19,21.16,21.17,22612.0,19.2165,19.2437,19.2165,19.2256,22612.0
2016-02-26 13:00:00,21.17,21.17,21.15,21.15,3200.0,19.2256,19.2256,19.2074,19.2074,3200.0
2016-02-26 13:05:00,21.17,21.17,21.16,21.16,3200.0,19.2256,19.2256,19.2165,19.2165,3200.0
2016-02-26 13:10:00,21.16,21.18,21.15,21.18,6800.0,19.2165,19.2346,19.2074,19.2346,6800.0
2016-02-26 13:15:00,21.17,21.18,21.17,21.17,4400.0,19.2256,19.2346,19.2256,19.2256,4400.0
2016-02-26 13:20:00,21.16,21.17,21.15,21.15,5236.0,19.2165,19.2256,19.2074,19.2074,5236.0
2016-02-26 13:25:00,21.15,21.16,21.15,21.16,1200.0,19.2074,19.2165,19.2074,19.2165,1200.0
2016-02-26 13:30:00,21.15,21.16,21.13,21.13,15640.0,19.2074,19.2165,19.1892,19.1892,15640.0
2016-02-26 13:35:00,21.14,21.14,21.14,21.14,4388.0,19.1983,19.1983,19.1983,19.1983,4388.0
2016-02-26 13:40:00,21.14,21.14,21.12,21.12,3600.0,19.1983,19.1983,19.1802,19.1802,3600.0
2016-02-26 13:45:00,21.12,21.12,21.11,21.12,4900.0,19.1802,19.1802,19.1711,19.1802,4900.0
2016-02-26 13:50:00,21.12,21.15,21.1,21.1,40796.0,19.1802,19.2074,19.162,19.162,40796.0
2016-02-26 13:55:00,21.1,21.1,21.09,21.1,1600.0,19.162,19.162,19.1529,19.162,1600.0
2016-02-26 14:00:00,21.11,21.14,21.11,21.14,19736.0,19.1711,19.1983,19.1711,19.1983,19736.0
2016-02-26 14:05:00,21.15,21.15,21.11,21.11,12276.0,19.2074,19.2074,19.1711,19.1711,12276.0
2016-02-26 14:10:00,21.11,21.11,21.09,21.11,12400.0,19.1711,19.1711,19.1529,19.1711,12400.0
2016-02-26 14:15:00,21.12,21.13,21.12,21.12,5200.0,19.1802,19.1892,19.1802,19.1802,5200.0
2016-02-26 14:20:00,21.12,21.13,21.11,21.13,8232.0,19.1802,19.1892,19.1711,19.1892,8232.0
2016-02-26 14:25:00,21.14,21.17,21.14,21.16,11600.0,19.1983,19.2256,19.1983,19.2165,11600.0
2016-02-26 14:30:00,21.16,21.16,21.11,21.14,12592.0,19.2165,19.2165,19.1711,19.1983,12592.0
2016-02-26 14:35:00,21.14,21.15,21.14,21.14,8800.0,19.1983,19.2074,19.1983,19.1983,8800.0
2016-02-26 14:40:00,21.14,21.14,21.14,21.14,1200.0,19.1983,19.1983,19.1983,19.1983,1200.0
2016-02-26 14:45:00,21.14,21.15,21.14,21.15,6800.0,19.1983,19.2074,19.1983,19.2074,6800.0
2016-02-26 14:50:00,21.14,21.14,21.13,21.14,6436.0,19.1983,19.1983,19.1892,19.1983,6436.0
2016-02-26 14:55:00,21.14,21.14,21.12,21.13,14800.0,19.1983,19.1983,19.1802,19.1892,14800.0
2016-02-26 15:00:00,21.14,21.16,21.13,21.16,12756.0,19.1983,19.2165,19.1892,19.2165,12756.0
2016-02-26 15:05:00,21.16,21.18,21.16,21.17,4508.0,19.2165,19.2346,19.2165,19.2256,4508.0
2016-02-26 15:10:00,21.18,21.18,21.16,21.18,14000.0,19.2346,19.2346,19.2165,19.2346,14000.0
2016-02-26 15:15:00,21.18,21.21,21.18,21.21,9584.0,19.2346,19.2619,19.2346,19.2619,9584.0
2016-02-26 15:20:00,21.21,21.21,21.18,21.19,19572.0,19.2619,19.2619,19.2346,19.2437,19572.0
2016-02-26 15:25:00,21.19,21.2,21.17,21.18,7200.0,19.2437,19.2528,19.2256,19.2346,7200.0
2016-02-26 15:30:00,21.18,21.2,21.18,21.19,22424.0,19.2346,19.2528,19.2346,19.2437,22424.0
2016-02-26 15:35:00,21.19,21.19,21.18,21.18,16900.0,19.2437,19.2437,19.2346,19.2346,16900.0
2016-02-26 15:40:00,21.18,21.2,21.18,21.19,26272.0,19.2346,19.2528,19.2346,19.2437,26272.0
2016-02-26 15:45:00,21.2,21.22,21.19,21.21,44164.0,19.2528,19.271,19.2437,19.2619,44164.0
2016-02-26 15:50:00,21.22,21.24,21.21,21.24,73536.0,19.271,19.2891,19.2619,19.2891,73536.0
2016-02-26 15:55:00,21.24,21.24,21.21,21.22,143252.0,19.2891,19.2891,19.2619,19.271,143252.0
2016-02-29 09:30:00,21.21,21.25,21.17,21.17,35464.0,19.2619,19.2982,19.2256,19.2256,35464.0
2016-02-29 09:35:00,21.22,21.26,21.22,21.23,8720.0,19.271,19.3073,19.271,19.2801,8720.0
2016-02-29 09:40:00,21.2,21.2,21.16,21.17,4400.0,19.2528,19.2528,19.2165,19.2256,4400.0
2016-02-29 09:45:00,21.14,21.17,21.12,21.16,4908.0,19.1983,19.2256,19.1802,19.2165,4908.0
2016-02-29 09:50:00,21.18,21.23,21.18,21.2,9180.0,19.2346,19.2801,19.2346,19.2528,9180.0
2016-02-29 09:55:00,21.2,21.21,21.19,21.2,8384.0,19.2528,19.2619,19.2437,19.2528,8384.0
2016-02-29 10:00:00,21.19,21.19,21.15,21.15,4800.0,19.2437,19.2437,19.2074,19.2074,4800.0
2016-02-29 10:05:00,21.16,21.18,21.16,21.16,3200.0,19.2165,19.2346,19.2165,19.2165,3200.0
2016-02-29 10:10:00,21.16,21.16,21.14,21.14,2000.0,19.2165,19.2165,19.1983,19.1983,2000.0
2016-02-29 10:15:00,21.15,21.18,21.14,21.14,7104.0,19.2074,19.2346,19.1983,19.1983,7104.0
2016-02-29 10:20:00,21.19,21.21,21.16,21.2,37744.0,19.2437,19.2619,19.2165,19.2528,37744.0
2016-02-29 10:25:00,21.18,21.22,21.17,21.2,80812.0,19.2346,19.271,19.2256,19.2528,80812.0
2016-02-29 10:30:00,21.22,21.23,21.18,21.18,3200.0,19.271,19.2801,19.2346,19.2346,3200.0
2016-02-29 10:35:00,21.18,21.2,21.18,21.2,2000.0,19.2346,19.2528,19.2346,19.2528,2000.0
2016-02-29 10:40:00,21.19,21.2,21.19,21.2,4000.0,19.2437,19.2528,19.2437,19.2528,4000.0
2016-02-29 10:45:00,21.2,21.2,21.2,21.2,2800.0,19.2528,19.2528,19.2528,19.2528,2800.0
2016-02-29 10:50:00,21.18,21.21,21.18,21.2,2400.0,19.2346,19.2619,19.2346,19.2528,2400.0
2016-02-29 10:55:00,21.2,21.2,21.19,21.2,8800.0,19.2528,19.2528,19.2437,19.2528,8800.0
2016-02-29 11:00:00,21.2,21.23,21.2,21.22,9000.0,19.2528,19.2801,19.2528,19.271,9000.0
2016-02-29 11:05:00,21.23,21.23,21.22,21.23,10064.0,19.2801,19.2801,19.271,19.2801,10064.0
2016-02-29 11:10:00,21.23,21.23,21.23,21.23,800.0,19.2801,19.2801,19.2801,19.2801,800.0
2016-02-29 11:15:00,21.23,21.23,21.21,21.21,2800.0,19.2801,19.2801,19.2619,19.2619,2800.0
2016-02-29 11:20:00,21.22,21.24,21.21,21.23,5792.0,19.271,19.2891,19.2619,19.2801,5792.0
2016-02-29 11:25:00,21.23,21.23,21.21,21.21,3516.0,19.2801,19.2801,19.2619,19.2619,3516.0
2016-02-29 11:30:00,21.22,21.26,21.22,21.26,9032.0,19.271,19.3073,19.271,19.3073,9032.0
2016-02-29 11:35:00,21.26,21.28,21.25,21.28,5200.0,19.3073,19.3255,19.2982,19.3255,5200.0
2016-02-29 11:40:00,21.29,21.29,21.27,21.27,6000.0,19.3345,19.3345,19.3164,19.3164,6000.0
2016-02-29 11:45:00,21.28,21.28,21.25,21.25,2800.0,19.3255,19.3255,19.2982,19.2982,2800.0
2016-02-29 11:50:00,21.24,21.25,21.23,21.25,5608.0,19.2891,19.2982,19.2801,19.2982,5608.0
2016-02-29 11:55:00,21.25,21.28,21.25,21.28,5200.0,19.2982,19.3255,19.2982,19.3255,5200.0
2016-02-29 12:00:00,21.28,21.28,21.26,21.26,800.0,19.3255,19.3255,19.3073,19.3073,800.0
2016-02-29 12:05:00,21.25,21.25,21.24,21.24,4000.0,19.2982,19.2982,19.2891,19.2891,4000.0
2016-02-29 12:10:00,21.24,21.25,21.24,21.25,2860.0,19.2891,19.2982,19.2891,19.2982,2860.0
2016-02-29 12:15:00,21.26,21.26,21.26,21.26,800.0,19.3073,19.3073,19.3073,19.3073,800.0
2016-02-29 12:20:00,21.28,21.28,21.25,21.25,3600.0,19.3255,19.3255,19.2982,19.2982,3600.0
2016-02-29 12:25:00,21.25,21.25,21.23,21.23,8000.0,19.2982,19.2982,19.2801,19.2801,8000.0
2016-02-29 12:30:00,21.23,21.23,21.21,21.22,5940.0,19.2801,19.2801,19.2619,19.271,5940.0
2016-02-29 12:35:00,21.23,21.23,21.21,21.22,9164.0,19.2801,19.2801,19.2619,19.271,9164.0
2016-02-29 12:40:00,21.21,21.23,21.21,21.22,8152.0,19.2619,19.2801,19.2619,19.271,8152.0
2016-02-29 12:45:00,21.21,21.24,21.21,21.23,3800.0,19.2619,19.2891,19.2619,19.2801,3800.0
2016-02-29 12:50:00,21.23,21.23,21.23,21.23,2400.0,19.2801,19.2801,19.2801,19.2801,2400.0
2016-02-29 12:55:00,21.24,21.25,21.23,21.25,2840.0,19.2891,19.2982,19.2801,19.2982,2840.0
2016-02-29 13:00:00,21.25,21.25,21.24,21.24,8800.0,19.2982,19.2982,19.2891,19.2891,8800.0
2016-02-29 13:05:00,21.24,21.24,21.23,21.23,6088.0,19.2891,19.2891,19.2801,19.2801,6088.0
2016-02-29 13:10:00,21.23,21.23,21.21,21.23,1720.0,19.2801,19.2801,19.2619,19.2801,1720.0
2016-02-29 13:15:00,21.22,21.23,21.22,21.22,5200.0,19.271,19.2801,19.271,19.271,5200.0
2016-02-29 13:20:00,21.21,21.22,21.21,21.21,8000.0,19.2619,19.271,19.2619,19.2619,8000.0
2016-02-29 13:25:00,21.2,21.21,21.2,21.2,5084.0,19.2528,19.2619,19.2528,19.2528,5084.0
2016-02-29 13:30:00,21.19,21.2,21.18,21.19,17600.0,19.2437,19.2528,19.2346,19.2437,17600.0
2016-02-29 13:35:00,21.2,21.21,21.19,21.21,1600.0,19.2528,19.2619,19.2437,19.2619,1600.0
2016-02-29 13:40:00,21.2,21.2,21.18,21.18,2800.0,19.2528,19.2528,19.2346,19.2346,2800.0
2016-02-29 13:45:00,21.21,21.22,21.2,21.2,6120.0,19.2619,19.271,19.2528,19.2528,6120.0
2016-02-29 13:50:00,21.2,21.22,21.2,21.22,3000.0,19.2528,19.271,19.2528,19.271,3000.0
2016-02-29 13:55:00,21.21,21.22,21.2,21.22,3736.0,19.2619,19.271,19.2528,19.271,3736.0
2016-02-29 14:00:00,21.22,21.22,21.21,21.22,2800.0,19.271,19.271,19.2619,19.271,2800.0
2016-02-29 14:05:00,21.22,21.23,21.19,21.2,11156.0,19.271,19.2801,19.2437,19.2528,11156.0
2016-02-29 14:10:00,21.19,21.19,21.18,21.19,7600.0,19.2437,19.2437,19.2346,19.2437,7600.0
2016-02-29 14:15:00,21.18,21.18,21.16,21.17,2800.0,19.2346,19.2346,19.2165,19.2256,2800.0
2016-02-29 14:20:00,21.16,21.16,21.15,21.15,7532.0,19.2165,19.2165,19.2074,19.2074,7532.0
2016-02-29 14:25:00,21.14,21.15,21.13,21.15,4800.0,19.1983,19.2074,19.1892,19.2074,4800.0
2016-02-29 14:30:00,21.15,21.15,21.14,21.14,3200.0,19.2074,19.2074,19.1983,19.1983,3200.0
2016-02-29 14:35:00,21.15,21.17,21.15,21.17,19740.0,19.2074,19.2256,19.2074,19.2256,19740.0
2016-02-29 14:40:00,21.17,21.17,21.14,21.14,8400.0,19.2256,19.2256,19.1983,19.1983,8400.0
2016-02-29 14:45:00,21.15,21.16,21.15,21.15,10000.0,19.2074,19.2165,19.2074,19.2074,10000.0
2016-02-29 14:50:00,21.15,21.15,21.14,21.14,2800.0,19.2074,19.2074,19.1983,19.1983,2800.0
2016-02-29 14:55:00,21.14,21.14,21.13,21.14,8800.0,19.1983,19.1983,19.1892,19.1983,8800.0
2016-02-29 15:00:00,21.13,21.13,21.1,21.1,13200.0,19.1892,19.1892,19.162,19.162,13200.0
2016-02-29 15:05:00,21.1,21.1,21.08,21.09,13208.0,19.162,19.162,19.1438,19.1529,13208.0
2016-02-29 15:10:00,21.08,21.08,21.07,21.07,13200.0,19.1438,19.1438,19.1348,19.1348,13200.0
2016-02-29 15:15:00,21.07,21.07,21.06,21.06,27344.0,19.1348,19.1348,19.1257,19.1257,27344.0
2016-02-29 15:20:00,21.06,21.09,21.06,21.08,106972.0,19.1257,19.1529,19.1257,19.1438,106972.0
2016-02-29 15:25:00,21.08,21.1,21.07,21.1,36716.0,19.1438,19.162,19.1348,19.162,36716.0
2016-02-29 15:30:00,21.09,21.09,21.07,21.08,30216.0,19.1529,19.1529,19.1348,19.1438,30216.0
2016-02-29 15:35:00,21.08,21.08,21.06,21.08,24000.0,19.1438,19.1438,19.1257,19.1438,24000.0
2016-02-29 15:40:00,21.08,21.08,21.06,21.07,22648.0,19.1438,19.1438,19.1257,19.1348,22648.0
2016-02-29 15:45:00,21.07,21.09,21.07,21.09,42736.0,19.1348,19.1529,19.1348,19.1529,42736.0
2016-02-29 15:50:00,21.09,21.09,21.05,21.07,44260.0,19.1529,19.1529,19.1166,19.1348,44260.0
2016-02-29 15:55:00,21.06,21.07,21.0,21.0,166260.0,19.1257,19.1348,19.0712,19.0712,166260.0
2016-03-01 09:30:00,21.16,21.23,21.08,21.13,32532.0,19.2165,19.2801,19.1438,19.1892,32532.0
2016-03-01 09:35:00,21.21,21.22,21.13,21.21,23248.0,19.2619,19.271,19.1892,19.2619,23248.0
2016-03-01 09:40:00,21.22,21.24,21.18,21.24,13200.0,19.271,19.2891,19.2346,19.2891,13200.0
2016-03-01 09:45:00,21.25,21.27,21.21,21.27,33440.0,19.2982,19.3164,19.2619,19.3164,33440.0
2016-03-01 09:50:00,21.27,21.31,21.27,21.28,10400.0,19.3164,19.3527,19.3164,19.3255,10400.0
2016-03-01 09:55:00,21.26,21.26,21.25,21.25,2000.0,19.3073,19.3073,19.2982,19.2982,2000.0
2016-03-01 10:00:00,21.25,21.28,21.22,21.22,20840.0,19.2982,19.3255,19.271,19.271,20840.0
2016-03-01 10:05:00,21.24,21.24,21.23,21.23,2000.0,19.2891,19.2891,19.2801,19.2801,2000.0
2016-03-01 10:10:00,21.24,21.25,21.22,21.24,6000.0,19.2891,19.2982,19.271,19.2891,6000.0
2016-03-01 10:15:00,21.25,21.27,21.24,21.26,8000.0,19.2982,19.3164,19.2891,19.3073,8000.0
2016-03-01 10:20:00,21.26,21.31,21.26,21.31,1860.0,19.3073,19.3527,19.3073,19.3527,1860.0
2016-03-01 10:25:00,21.31,21.37,21.31,21.36,23996.0,19.3527,19.4072,19.3527,19.3981,23996.0
2016-03-01 10:30:00,21.33,21.35,21.33,21.34,2400.0,19.3709,19.389,19.3709,19.38,2400.0
2016-03-01 10:35:00,21.33,21.37,21.33,21.37,16400.0,19.3709,19.4072,19.3709,19.4072,16400.0
2016-03-01 10:40:00,21.36,21.4,21.36,21.4,10400.0,19.3981,19.4344,19.3981,19.4344,10400.0
2016-03-01 10:45:00,21.4,21.42,21.38,21.38,14980.0,19.4344,19.4526,19.4163,19.4163,14980.0
2016-03-01 10:50:00,21.4,21.43,21.4,21.43,10400.0,19.4344,19.4617,19.4344,19.4617,10400.0
2016-03-01 10:55:00,21.44,21.44,21.36,21.36,14400.0,19.4708,19.4708,19.3981,19.3981,14400.0
2016-03-01 11:00:00,21.37,21.39,21.37,21.39,10756.0,19.4072,19.4254,19.4072,19.4254,10756.0
2016-03-01 11:05:00,21.36,21.37,21.36,21.36,6360.0,19.3981,19.4072,19.3981,19.3981,6360.0
2016-03-01 11:10:00,21.36,21.39,21.36,21.39,6816.0,19.3981,19.4254,19.3981,19.4254,6816.0
2016-03-01 11:15:00,21.37,21.39,21.37,21.38,6604.0,19.4072,19.4254,19.4072,19.4163,6604.0
2016-03-01 11:20:00,21.42,21.43,21.41,21.41,9992.0,19.4526,19.4617,19.4435,19.4435,9992.0
2016-03-01 11:25:00,21.43,21.45,21.42,21.45,9600.0,19.4617,19.4798,19.4526,19.4798,9600.0
2016-03-01 11:30:00,21.44,21.45,21.42,21.43,12220.0,19.4708,19.4798,19.4526,19.4617,12220.0
2016-03-01 11:35:00,21.45,21.46,21.44,21.46,5600.0,19.4798,19.4889,19.4708,19.4889,5600.0
2016-03-01 11:40:00,21.47,21.47,21.43,21.43,31200.0,19.498,19.498,19.4617,19.4617,31200.0
2016-03-01 11:45:00,21.43,21.44,21.42,21.43,15200.0,19.4617,19.4708,19.4526,19.4617,15200.0
2016-03-01 11:50:00,21.43,21.46,21.43,21.43,10928.0,19.4617,19.4889,19.4617,19.4617,10928.0
2016-03-01 11:55:00,21.45,21.45,21.44,21.44,2400.0,19.4798,19.4798,19.4708,19.4708,2400.0
2016-03-01 12:00:00,21.46,21.46,21.45,21.46,8000.0,19.4889,19.4889,19.4798,19.4889,8000.0
2016-03-01 12:05:00,21.47,21.49,21.47,21.48,10800.0,19.498,19.5162,19.498,19.5071,10800.0
2016-03-01 12:10:00,21.47,21.48,21.47,21.47,6400.0,19.498,19.5071,19.498,19.498,6400.0
2016-03-01 12:15:00,21.48,21.49,21.47,21.49,7260.0,19.5071,19.5162,19.498,19.5162,7260.0
2016-03-01 12:20:00,21.49,21.49,21.46,21.46,10000.0,19.5162,19.5162,19.4889,19.4889,10000.0
2016-03-01 12:25:00,21.46,21.46,21.45,21.46,7148.0,19.4889,19.4889,19.4798,19.4889,7148.0
2016-03-01 12:30:00,21.46,21.46,21.43,21.44,6000.0,19.4889,19.4889,19.4617,19.4708,6000.0
2016-03-01 12:35:00,21.45,21.45,21.41,21.41,6800.0,19.4798,19.4798,19.4435,19.4435,6800.0
2016-03-01 12:40:00,21.4,21.44,21.4,21.44,4800.0,19.4344,19.4708,19.4344,19.4708,4800.0
2016-03-01 12:45:00,21.42,21.46,21.42,21.45,21912.0,19.4526,19.4889,19.4526,19.4798,21912.0
2016-03-01 12:50:00,21.46,21.47,21.45,21.47,8200.0,19.4889,19.498,19.4798,19.498,8200.0
2016-03-01 12:55:00,21.45,21.46,21.44,21.45,7208.0,19.4798,19.4889,19.4708,19.4798,7208.0
2016-03-01 13:00:00,21.46,21.46,21.44,21.44,5600.0,19.4889,19.4889,19.4708,19.4708,5600.0
2016-03-01 13:05:00,21.44,21.44,21.43,21.43,5600.0,19.4708,19.4708,19.4617,19.4617,5600.0
2016-03-01 13:10:00,21.44,21.47,21.41,21.47,57144.0,19.4708,19.498,19.4435,19.498,57144.0
2016-03-01 13:15:00,21.47,21.48,21.45,21.45,38932.0,19.498,19.5071,19.4798,19.4798,38932.0
2016-03-01 13:20:00,21.45,21.46,21.44,21.46,16560.0,19.4798,19.4889,19.4708,19.4889,16560.0
2016-03-01 13:25:00,21.45,21.46,21.44,21.45,8400.0,19.4798,19.4889,19.4708,19.4798,8400.0
2016-03-01 13:30:00,21.45,21.45,21.44,21.45,8268.0,19.4798,19.4798,19.4708,19.4798,8268.0
2016-03-01 13:35:00,21.45,21.47,21.44,21.45,10968.0,19.4798,19.498,19.4708,19.4798,10968.0
2016-03-01 13:40:00,21.46,21.5,21.46,21.5,7656.0,19.4889,19.5253,19.4889,19.5253,7656.0
2016-03-01 13:45:00,21.49,21.49,21.48,21.48,10332.0,19.5162,19.5162,19.5071,19.5071,10332.0
2016-03-01 13:50:00,21.5,21.5,21.45,21.45,9024.0,19.5253,19.5253,19.4798,19.4798,9024.0
2016-03-01 13:55:00,21.46,21.47,21.46,21.47,8000.0,19.4889,19.498,19.4889,19.498,8000.0
2016-03-01 14:00:00,21.46,21.47,21.46,21.47,2800.0,19.4889,19.498,19.4889,19.498,2800.0
2016-03-01 14:05:00,21.47,21.48,21.47,21.47,4800.0,19.498,19.5071,19.498,19.498,4800.0
2016-03-01 14:10:00,21.46,21.48,21.46,21.48,6644.0,19.4889,19.5071,19.4889,19.5071,6644.0
2016-03-01 14:15:00,21.47,21.48,21.47,21.48,8952.0,19.498,19.5071,19.498,19.5071,8952.0
2016-03-01 14:20:00,21.48,21.48,21.46,21.46,8000.0,19.5071,19.5071,19.4889,19.4889,8000.0
2016-03-01 14:25:00,21.46,21.46,21.44,21.46,15044.0,19.4889,19.4889,19.4708,19.4889,15044.0
2016-03-01 14:30:00,21.46,21.47,21.46,21.46,10464.0,19.4889,19.498,19.4889,19.4889,10464.0
2016-03-01 14:35:00,21.46,21.46,21.44,21.45,20580.0,19.4889,19.4889,19.4708,19.4798,20580.0
2016-03-01 14:40:00,21.46,21.48,21.46,21.48,9928.0,19.4889,19.5071,19.4889,19.5071,9928.0
2016-03-01 14:45:00,21.48,21.48,21.46,21.47,12400.0,19.5071,19.5071,19.4889,19.498,12400.0
2016-03-01 14:50:00,21.49,21.49,21.47,21.48,5488.0,19.5162,19.5162,19.498,19.5071,5488.0
2016-03-01 14:55:00,21.48,21.5,21.48,21.48,8400.0,19.5071,19.5253,19.5071,19.5071,8400.0
2016-03-01 15:00:00,21.49,21.5,21.49,21.5,35204.0,19.5162,19.5253,19.5162,19.5253,35204.0
2016-03-01 15:05:00,21.51,21.51,21.5,21.5,8880.0,19.5343,19.5343,19.5253,19.5253,8880.0
2016-03-01 15:10:00,21.5,21.5,21.49,21.49,6000.0,19.5253,19.5253,19.5162,19.5162,6000.0
2016-03-01 15:15:00,21.49,21.51,21.49,21.51,5200.0,19.5162,19.5343,19.5162,19.5343,5200.0
2016-03-01 15:20:00,21.51,21.51,21.5,21.51,8928.0,19.5343,19.5343,19.5253,19.5343,8928.0
2016-03-01 15:25:00,21.51,21.51,21.5,21.51,4000.0,19.5343,19.5343,19.5253,19.5343,4000.0
2016-03-01 15:30:00,21.51,21.51,21.47,21.47,21484.0,19.5343,19.5343,19.498,19.498,21484.0
2016-03-01 15:35:00,21.47,21.48,21.47,21.47,20736.0,19.498,19.5071,19.498,19.498,20736.0
2016-03-01 15:40:00,21.46,21.46,21.44,21.46,16972.0,19.4889,19.4889,19.4708,19.4889,16972.0
2016-03-01 15:45:00,21.46,21.47,21.45,21.45,41272.0,19.4889,19.498,19.4798,19.4798,41272.0
2016-03-01 15:50:00,21.45,21.47,21.45,21.46,41764.0,19.4798,19.498,19.4798,19.4889,41764.0
2016-03-01 15:55:00,21.47,21.5,21.45,21.49,149812.0,19.498,19.5253,19.4798,19.5162,149812.0
2016-03-02 09:30:00,21.42,21.5,21.27,21.47,30584.0,19.4526,19.5253,19.3164,19.498,30584.0
2016-03-02 09:35:00,21.44,21.46,21.35,21.36,11952.0,19.4708,19.4889,19.389,19.3981,11952.0
2016-03-02 09:40:00,21.4,21.43,21.36,21.38,5200.0,19.4344,19.4617,19.3981,19.4163,5200.0
2016-03-02 09:45:00,21.36,21.39,21.35,21.36,5720.0,19.3981,19.4254,19.389,19.3981,5720.0
2016-03-02 09:50:00,21.36,21.39,21.33,21.33,4760.0,19.3981,19.4254,19.3709,19.3709,4760.0
2016-03-02 09:55:00,21.33,21.39,21.32,21.36,5708.0,19.3709,19.4254,19.3618,19.3981,5708.0
2016-03-02 10:00:00,21.39,21.41,21.36,21.36,7520.0,19.4254,19.4435,19.3981,19.3981,7520.0
2016-03-02 10:05:00,21.38,21.41,21.38,21.41,9372.0,19.4163,19.4435,19.4163,19.4435,9372.0
2016-03-02 10:10:00,21.39,21.39,21.35,21.37,13964.0,19.4254,19.4254,19.389,19.4072,13964.0
2016-03-02 10:15:00,21.38,21.4,21.32,21.32,104272.0,19.4163,19.4344,19.3618,19.3618,104272.0
2016-03-02 10:20:00,21.31,21.32,21.27,21.31,19860.0,19.3527,19.3618,19.3164,19.3527,19860.0
2016-03-02 10:25:00,21.31,21.38,21.31,21.38,10816.0,19.3527,19.4163,19.3527,19.4163,10816.0
2016-03-02 10:30:00,21.36,21.38,21.33,21.38,15748.0,19.3981,19.4163,19.3709,19.4163,15748.0
2016-03-02 10:35:00,21.38,21.38,21.36,21.37,2800.0,19.4163,19.4163,19.3981,19.4072,2800.0
2016-03-02 10:40:00,21.36,21.38,21.35,21.36,9600.0,19.3981,19.4163,19.389,19.3981,9600.0
2016-03-02 10:45:00,21.38,21.39,21.36,21.38,19656.0,19.4163,19.4254,19.3981,19.4163,19656.0
2016-03-02 10:50:00,21.37,21.39,21.36,21.38,35676.0,19.4072,19.4254,19.3981,19.4163,35676.0
2016-03-02 10:55:00,21.4,21.41,21.38,21.41,7200.0,19.4344,19.4435,19.4163,19.4435,7200.0
2016-03-02 11:00:00,21.41,21.46,21.41,21.45,9600.0,19.4435,19.4889,19.4435,19.4798,9600.0
2016-03-02 11:05:00,21.46,21.47,21.42,21.42,15288.0,19.4889,19.498,19.4526,19.4526,15288.0
2016-03-02 11:10:00,21.43,21.45,21.42,21.44,7200.0,19.4617,19.4798,19.4526,19.4708,7200.0
2016-03-02 11:15:00,21.42,21.44,21.42,21.43,29728.0,19.4526,19.4708,19.4526,19.4617,29728.0
2016-03-02 11:20:00,21.43,21.43,21.43,21.43,20120.0,19.4617,19.4617,19.4617,19.4617,20120.0
2016-03-02 11:25:00,21.42,21.43,21.41,21.43,15376.0,19.4526,19.4617,19.4435,19.4617,15376.0
2016-03-02 11:30:00,21.43,21.43,21.41,21.43,14200.0,19.4617,19.4617,19.4435,19.4617,14200.0
2016-03-02 11:35:00,21.43,21.43,21.41,21.43,13600.0,19.4617,19.4617,19.4435,19.4617,13600.0
2016-03-02 11:40:00,21.43,21.46,21.43,21.46,5200.0,19.4617,19.4889,19.4617,19.4889,5200.0
2016-03-02 11:45:00,21.45,21.46,21.44,21.45,13312.0,19.4798,19.4889,19.4708,19.4798,13312.0
2016-03-02 11:50:00,21.46,21.47,21.45,21.45,5200.0,19.4889,19.498,19.4798,19.4798,5200.0
2016-03-02 11:55:00,21.46,21.47,21.44,21.44,8400.0,19.4889,19.498,19.4708,19.4708,8400.0
2016-03-02 12:00:00,21.45,21.45,21.42,21.42,14000.0,19.4798,19.4798,19.4526,19.4526,14000.0
2016-03-02 12:05:00,21.43,21.44,21.42,21.42,6000.0,19.4617,19.4708,19.4526,19.4526,6000.0
2016-03-02 12:10:00,21.42,21.45,21.4,21.44,16132.0,19.4526,19.4798,19.4344,19.4708,16132.0
2016-03-02 12:15:00,21.44,21.44,21.42,21.43,14192.0,19.4708,19.4708,19.4526,19.4617,14192.0
2016-03-02 12:20:00,21.42,21.43,21.42,21.43,4400.0,19.4526,19.4617,19.4526,19.4617,4400.0
2016-03-02 12:25:00,21.43,21.44,21.42,21.43,4980.0,19.4617,19.4708,19.4526,19.4617,4980.0
2016-03-02 12:30:00,21.43,21.44,21.42,21.44,2400.0,19.4617,19.4708,19.4526,19.4708,2400.0
2016-03-02 12:35:00,21.44,21.45,21.43,21.45,2400.0,19.4708,19.4798,19.4617,19.4798,2400.0
2016-03-02 12:40:00,21.45,21.46,21.45,21.46,4000.0,19.4798,19.4889,19.4798,19.4889,4000.0
2016-03-02 12:45:00,21.45,21.46,21.45,21.45,3200.0,19.4798,19.4889,19.4798,19.4798,3200.0
2016-03-02 12:50:00,21.45,21.47,21.45,21.47,2400.0,19.4798,19.498,19.4798,19.498,2400.0
2016-03-02 12:55:00,21.46,21.48,21.46,21.46,5600.0,19.4889,19.5071,19.4889,19.4889,5600.0
2016-03-02 13:00:00,21.48,21.48,21.47,21.47,2800.0,19.5071,19.5071,19.498,19.498,2800.0
2016-03-02 13:05:00,21.45,21.46,21.45,21.45,3200.0,19.4798,19.4889,19.4798,19.4798,3200.0
2016-03-02 13:10:00,21.46,21.46,21.45,21.45,4860.0,19.4889,19.4889,19.4798,19.4798,4860.0
2016-03-02 13:15:00,21.45,21.46,21.44,21.45,5600.0,19.4798,19.4889,19.4708,19.4798,5600.0
2016-03-02 13:20:00,21.45,21.47,21.44,21.47,15204.0,19.4798,19.498,19.4708,19.498,15204.0
2016-03-02 13:25:00,21.48,21.51,21.48,21.5,10924.0,19.5071,19.5343,19.5071,19.5253,10924.0
2016-03-02 13:30:00,21.49,21.5,21.47,21.47,4000.0,19.5162,19.5253,19.498,19.498,4000.0
2016-03-02 13:35:00,21.47,21.47,21.46,21.47,2000.0,19.498,19.498,19.4889,19.498,2000.0
2016-03-02 13:40:00,21.47,21.47,21.46,21.47,1600.0,19.498,19.498,19.4889,19.498,1600.0
2016-03-02 13:45:00,21.46,21.48,21.46,21.46,5600.0,19.4889,19.5071,19.4889,19.4889,5600.0
2016-03-02 13:50:00,21.47,21.48,21.46,21.48,6000.0,19.498,19.5071,19.4889,19.5071,6000.0
2016-03-02 13:55:00,21.47,21.47,21.44,21.45,8800.0,19.498,19.498,19.4708,19.4798,8800.0
2016-03-02 14:00:00,21.45,21.46,21.44,21.44,4552.0,19.4798,19.4889,19.4708,19.4708,4552.0
2016-03-02 14:05:00,21.44,21.45,21.43,21.44,27036.0,19.4708,19.4798,19.4617,19.4708,27036.0
2016-03-02 14:10:00,21.44,21.45,21.43,21.45,7296.0,19.4708,19.4798,19.4617,19.4798,7296.0
2016-03-02 14:15:00,21.44,21.45,21.43,21.45,9200.0,19.4708,19.4798,19.4617,19.4798,9200.0
2016-03-02 14:20:00,21.43,21.46,21.43,21.46,9824.0,19.4617,19.4889,19.4617,19.4889,9824.0
2016-03-02 14:25:00,21.46,21.48,21.45,21.45,24460.0,19.4889,19.5071,19.4798,19.4798,24460.0
2016-03-02 14:30:00,21.45,21.47,21.45,21.45,13160.0,19.4798,19.498,19.4798,19.4798,13160.0
2016-03-02 14:35:00,21.45,21.46,21.44,21.46,19200.0,19.4798,19.4889,19.4708,19.4889,19200.0
2016-03-02 14:40:00,21.47,21.48,21.46,21.46,14228.0,19.498,19.5071,19.4889,19.4889,14228.0
2016-03-02 14:45:00,21.46,21.47,21.44,21.46,16048.0,19.4889,19.498,19.4708,19.4889,16048.0
2016-03-02 14:50:00,21.46,21.47,21.45,21.46,13420.0,19.4889,19.498,19.4798,19.4889,13420.0
2016-03-02 14:55:00,21.46,21.47,21.45,21.46,11720.0,19.4889,19.498,19.4798,19.4889,11720.0
2016-03-02 15:00:00,21.46,21.47,21.44,21.44,8000.0,19.4889,19.498,19.4708,19.4708,8000.0
2016-03-02 15:05:00,21.45,21.45,21.41,21.41,17200.0,19.4798,19.4798,19.4435,19.4435,17200.0
2016-03-02 15:10:00,21.42,21.43,21.42,21.43,18400.0,19.4526,19.4617,19.4526,19.4617,18400.0
2016-03-02 15:15:00,21.43,21.44,21.42,21.43,28800.0,19.4617,19.4708,19.4526,19.4617,28800.0
2016-03-02 15:20:00,21.42,21.44,21.42,21.43,39028.0,19.4526,19.4708,19.4526,19.4617,39028.0
2016-03-02 15:25:00,21.43,21.44,21.42,21.43,19980.0,19.4617,19.4708,19.4526,19.4617,19980.0
2016-03-02 15:30:00,21.43,21.44,21.41,21.44,37276.0,19.4617,19.4708,19.4435,19.4708,37276.0
2016-03-02 15:35:00,21.44,21.44,21.42,21.44,30000.0,19.4708,19.4708,19.4526,19.4708,30000.0
2016-03-02 15:40:00,21.44,21.47,21.43,21.46,36992.0,19.4708,19.498,19.4617,19.4889,36992.0
2016-03-02 15:45:00,21.47,21.48,21.45,21.47,16884.0,19.498,19.5071,19.4798,19.498,16884.0
2016-03-02 15:50:00,21.48,21.49,21.47,21.49,59436.0,19.5071,19.5162,19.498,19.5162,59436.0
2016-03-02 15:55:00,21.49,21.53,21.48,21.52,173264.0,19.5162,19.5525,19.5071,19.5434,173264.0
2016-03-03 09:30:00,21.5,21.56,21.5,21.56,21984.0,19.5253,19.5797,19.5253,19.5797,21984.0
2016-03-03 09:35:00,21.43,21.46,21.38,21.38,6000.0,19.4617,19.4889,19.4163,19.4163,6000.0
2016-03-03 09:40:00,21.4,21.42,21.36,21.39,7500.0,19.4344,19.4526,19.3981,19.4254,7500.0
2016-03-03 09:45:00,21.37,21.41,21.36,21.41,5340.0,19.4072,19.4435,19.3981,19.4435,5340.0
2016-03-03 09:50:00,21.42,21.46,21.4,21.41,17340.0,19.4526,19.4889,19.4344,19.4435,17340.0
2016-03-03 09:55:00,21.39,21.39,21.37,21.38,2400.0,19.4254,19.4254,19.4072,19.4163,2400.0
2016-03-03 10:00:00,21.38,21.42,21.38,21.42,2400.0,19.4163,19.4526,19.4163,19.4526,2400.0
2016-03-03 10:05:00,21.42,21.43,21.41,21.43,2200.0,19.4526,19.4617,19.4435,19.4617,2200.0
2016-03-03 10:10:00,21.43,21.45,21.41,21.42,14760.0,19.4617,19.4798,19.4435,19.4526,14760.0
2016-03-03 10:15:00,21.42,21.42,21.4,21.42,12824.0,19.4526,19.4526,19.4344,19.4526,12824.0
2016-03-03 10:20:00,21.43,21.45,21.43,21.45,8000.0,19.4617,19.4798,19.4617,19.4798,8000.0
2016-03-03 10:25:00,21.46,21.5,21.44,21.49,14756.0,19.4889,19.5253,19.4708,19.5162,14756.0
2016-03-03 10:30:00,21.49,21.49,21.46,21.49,7600.0,19.5162,19.5162,19.4889,19.5162,7600.0
2016-03-03 10:35:00,21.5,21.5,21.48,21.5,6000.0,19.5253,19.5253,19.5071,19.5253,6000.0
2016-03-03 10:40:00,21.5,21.52,21.5,21.52,6000.0,19.5253,19.5434,19.5253,19.5434,6000.0
2016-03-03 10:45:00,21.52,21.54,21.52,21.53,7092.0,19.5434,19.5616,19.5434,19.5525,7092.0
2016-03-03 10:50:00,21.54,21.54,21.52,21.52,11256.0,19.5616,19.5616,19.5434,19.5434,11256.0
2016-03-03 10:55:00,21.52,21.53,21.52,21.52,4400.0,19.5434,19.5525,19.5434,19.5434,4400.0
2016-03-03 11:00:00,21.5,21.51,21.48,21.49,5200.0,19.5253,19.5343,19.5071,19.5162,5200.0
2016-03-03 11:05:00,21.49,21.49,21.47,21.49,10352.0,19.5162,19.5162,19.498,19.5162,10352.0
2016-03-03 11:10:00,21.49,21.5,21.48,21.48,14800.0,19.5162,19.5253,19.5071,19.5071,14800.0
2016-03-03 11:15:00,21.49,21.5,21.49,21.5,2800.0,19.5162,19.5253,19.5162,19.5253,2800.0
2016-03-03 11:20:00,21.5,21.51,21.48,21.48,8800.0,19.5253,19.5343,19.5071,19.5071,8800.0
2016-03-03 11:25:00,21.49,21.5,21.48,21.49,10000.0,19.5162,19.5253,19.5071,19.5162,10000.0
2016-03-03 11:30:00,21.47,21.48,21.47,21.48,3004.0,19.498,19.5071,19.498,19.5071,3004.0
2016-03-03 11:35:00,21.48,21.49,21.47,21.49,9200.0,19.5071,19.5162,19.498,19.5162,9200.0
2016-03-03 11:40:00,21.48,21.49,21.47,21.47,8600.0,19.5071,19.5162,19.498,19.498,8600.0
2016-03-03 11:45:00,21.46,21.47,21.46,21.47,4400.0,19.4889,19.498,19.4889,19.498,4400.0
2016-03-03 11:50:00,21.47,21.5,21.47,21.5,8976.0,19.498,19.5253,19.498,19.5253,8976.0
2016-03-03 11:55:00,21.5,21.51,21.49,21.5,9972.0,19.5253,19.5343,19.5162,19.5253,9972.0
2016-03-03 12:00:00,21.49,21.51,21.48,21.49,47224.0,19.5162,19.5343,19.5071,19.5162,47224.0
2016-03-03 12:05:00,21.49,21.53,21.47,21.53,59600.0,19.5162,19.5525,19.498,19.5525,59600.0
2016-03-03 12:10:00,21.54,21.56,21.52,21.55,10800.0,19.5616,19.5797,19.5434,19.5707,10800.0
2016-03-03 12:15:00,21.54,21.54,21.53,21.53,2800.0,19.5616,19.5616,19.5525,19.5525,2800.0
2016-03-03 12:20:00,21.52,21.56,21.52,21.56,11196.0,19.5434,19.5797,19.5434,19.5797,11196.0
2016-03-03 12:25:00,21.55,21.55,21.54,21.54,6800.0,19.5707,19.5707,19.5616,19.5616,6800.0
2016-03-03 12:30:00,21.54,21.55,21.54,21.55,1440.0,19.5616,19.5707,19.5616,19.5707,1440.0
2016-03-03 12:35:00,21.53,21.55,21.53,21.54,4120.0,19.5525,19.5707,19.5525,19.5616,4120.0
2016-03-03 12:40:00,21.53,21.54,21.53,21.54,3212.0,19.5525,19.5616,19.5525,19.5616,3212.0
2016-03-03 12:45:00,21.53,21.55,21.53,21.53,9600.0,19.5525,19.5707,19.5525,19.5525,9600.0
2016-03-03 12:50:00,21.53,21.53,21.53,21.53,1200.0,19.5525,19.5525,19.5525,19.5525,1200.0
2016-03-03 12:55:00,21.52,21.55,21.52,21.54,9200.0,19.5434,19.5707,19.5434,19.5616,9200.0
2016-03-03 13:00:00,21.55,21.56,21.54,21.56,10000.0,19.5707,19.5797,19.5616,19.5797,10000.0
2016-03-03 13:05:00,21.56,21.57,21.56,21.56,5256.0,19.5797,19.5888,19.5797,19.5797,5256.0
2016-03-03 13:10:00,21.57,21.58,21.56,21.56,11600.0,19.5888,19.5979,19.5797,19.5797,11600.0
2016-03-03 13:15:00,21.56,21.57,21.54,21.54,45028.0,19.5797,19.5888,19.5616,19.5616,45028.0
2016-03-03 13:20:00,21.55,21.55,21.55,21.55,8248.0,19.5707,19.5707,19.5707,19.5707,8248.0
2016-03-03 13:25:00,21.54,21.54,21.53,21.53,800.0,19.5616,19.5616,19.5525,19.5525,800.0
2016-03-03 13:30:00,21.55,21.57,21.55,21.57,12912.0,19.5707,19.5888,19.5707,19.5888,12912.0
2016-03-03 13:35:00,21.58,21.6,21.57,21.6,3600.0,19.5979,19.6161,19.5888,19.6161,3600.0
2016-03-03 13:40:00,21.59,21.6,21.58,21.58,6400.0,19.607,19.6161,19.5979,19.5979,6400.0
2016-03-03 13:45:00,21.6,21.61,21.6,21.6,7592.0,19.6161,19.6252,19.6161,19.6161,7592.0
2016-03-03 13:50:00,21.6,21.6,21.58,21.58,9184.0,19.6161,19.6161,19.5979,19.5979,9184.0
2016-03-03 13:55:00,21.58,21.59,21.57,21.59,4056.0,19.5979,19.607,19.5888,19.607,4056.0
2016-03-03 14:00:00,21.59,21.59,21.58,21.58,5376.0,19.607,19.607,19.5979,19.5979,5376.0
2016-03-03 14:05:00,21.58,21.6,21.58,21.6,10400.0,19.5979,19.6161,19.5979,19.6161,10400.0
2016-03-03 14:10:00,21.61,21.62,21.6,21.62,6800.0,19.6252,19.6342,19.6161,19.6342,6800.0
2016-03-03 14:15:00,21.61,21.62,21.61,21.61,13600.0,19.6252,19.6342,19.6252,19.6252,13600.0
2016-03-03 14:20:00,21.63,21.64,21.62,21.63,16000.0,19.6433,19.6524,19.6342,19.6433,16000.0
2016-03-03 14:25:00,21.65,21.65,21.63,21.65,11320.0,19.6615,19.6615,19.6433,19.6615,11320.0
2016-03-03 14:30:00,21.65,21.65,21.61,21.62,22032.0,19.6615,19.6615,19.6252,19.6342,22032.0
2016-03-03 14:35:00,21.62,21.63,21.61,21.63,15600.0,19.6342,19.6433,19.6252,19.6433,15600.0
2016-03-03 14:40:00,21.63,21.64,21.62,21.64,6000.0,19.6433,19.6524,19.6342,19.6524,6000.0
2016-03-03 14:45:00,21.64,21.66,21.63,21.66,11068.0,19.6524,19.6706,19.6433,19.6706,11068.0
2016-03-03 14:50:00,21.66,21.68,21.65,21.68,16400.0,19.6706,19.6887,19.6615,19.6887,16400.0
2016-03-03 14:55:00,21.68,21.68,21.67,21.67,6000.0,19.6887,19.6887,19.6796,19.6796,6000.0
2016-03-03 15:00:00,21.67,21.68,21.66,21.66,10800.0,19.6796,19.6887,19.6706,19.6706,10800.0
2016-03-03 15:05:00,21.67,21.67,21.65,21.65,14508.0,19.6796,19.6796,19.6615,19.6615,14508.0
2016-03-03 15:10:00,21.65,21.65,21.62,21.65,16544.0,19.6615,19.6615,19.6342,19.6615,16544.0
2016-03-03 15:15:00,21.64,21.68,21.64,21.68,17872.0,19.6524,19.6887,19.6524,19.6887,17872.0
2016-03-03 15:20:00,21.66,21.68,21.66,21.68,14000.0,19.6706,19.6887,19.6706,19.6887,14000.0
2016-03-03 15:25:00,21.68,21.69,21.67,21.69,14972.0,19.6887,19.6978,19.6796,19.6978,14972.0
2016-03-03 15:30:00,21.69,21.7,21.68,21.68,13800.0,19.6978,19.7069,19.6887,19.6887,13800.0
2016-03-03 15:35:00,21.68,21.69,21.68,21.68,13432.0,19.6887,19.6978,19.6887,19.6887,13432.0
2016-03-03 15:40:00,21.68,21.69,21.66,21.66,22452.0,19.6887,19.6978,19.6706,19.6706,22452.0
2016-03-03 15:45:00,21.66,21.68,21.66,21.68,13084.0,19.6706,19.6887,19.6706,19.6887,13084.0
2016-03-03 15:50:00,21.69,21.69,21.67,21.68,41528.0,19.6978,19.6978,19.6796,19.6887,41528.0
2016-03-03 15:55:00,21.68,21.69,21.67,21.68,116144.0,19.6887,19.6978,19.6796,19.6887,116144.0
2016-03-04 09:30:00,21.69,21.71,21.62,21.66,23432.0,19.6978,19.716,19.6342,19.6706,23432.0
2016-03-04 09:35:00,21.69,21.74,21.66,21.7,22664.0,19.6978,19.7432,19.6706,19.7069,22664.0
2016-03-04 09:40:00,21.68,21.7,21.67,21.7,21456.0,19.6887,19.7069,19.6796,19.7069,21456.0
2016-03-04 09:45:00,21.7,21.7,21.67,21.69,12800.0,19.7069,19.7069,19.6796,19.6978,12800.0
2016-03-04 09:50:00,21.69,21.71,21.67,21.68,10400.0,19.6978,19.716,19.6796,19.6887,10400.0
2016-03-04 09:55:00,21.68,21.7,21.67,21.7,13740.0,19.6887,19.7069,19.6796,19.7069,13740.0
2016-03-04 10:00:00,21.68,21.69,21.66,21.69,23964.0,19.6887,19.6978,19.6706,19.6978,23964.0
2016-03-04 10:05:00,21.68,21.72,21.67,21.68,34800.0,19.6887,19.725,19.6796,19.6887,34800.0
2016-03-04 10:10:00,21.67,21.71,21.66,21.71,20432.0,19.6796,19.716,19.6706,19.716,20432.0
2016-03-04 10:15:00,21.72,21.72,21.67,21.68,14396.0,19.725,19.725,19.6796,19.6887,14396.0
2016-03-04 10:20:00,21.68,21.74,21.67,21.74,38860.0,19.6887,19.7432,19.6796,19.7432,38860.0
2016-03-04 10:25:00,21.74,21.79,21.73,21.77,123572.0,19.7432,19.7886,19.7341,19.7705,123572.0
2016-03-04 10:30:00,21.77,21.78,21.74,21.74,26016.0,19.7705,19.7795,19.7432,19.7432,26016.0
2016-03-04 10:35:00,21.75,21.76,21.73,21.73,13560.0,19.7523,19.7614,19.7341,19.7341,13560.0
2016-03-04 10:40:00,21.73,21.75,21.72,21.75,13324.0,19.7341,19.7523,19.725,19.7523,13324.0
2016-03-04 10:45:00,21.75,21.76,21.74,21.74,9600.0,19.7523,19.7614,19.7432,19.7432,9600.0
2016-03-04 10:50:00,21.74,21.79,21.73,21.79,23720.0,19.7432,19.7886,19.7341,19.7886,23720.0
2016-03-04 10:55:00,21.79,21.79,21.75,21.76,16000.0,19.7886,19.7886,19.7523,19.7614,16000.0
2016-03-04 11:00:00,21.75,21.79,21.75,21.78,47772.0,19.7523,19.7886,19.7523,19.7795,47772.0
2016-03-04 11:05:00,21.78,21.81,21.78,21.81,15000.0,19.7795,19.8068,19.7795,19.8068,15000.0
2016-03-04 11:10:00,21.82,21.85,21.82,21.84,8800.0,19.8159,19.8431,19.8159,19.834,8800.0
2016-03-04 11:15:00,21.84,21.89,21.84,21.88,10760.0,19.834,19.8794,19.834,19.8704,10760.0
2016-03-04 11:20:00,21.88,21.88,21.8,21.8,37600.0,19.8704,19.8704,19.7977,19.7977,37600.0
2016-03-04 11:25:00,21.8,21.81,21.77,21.79,19200.0,19.7977,19.8068,19.7705,19.7886,19200.0
2016-03-04 11:30:00,21.79,21.79,21.75,21.75,25500.0,19.7886,19.7886,19.7523,19.7523,25500.0
2016-03-04 11:35:00,21.75,21.77,21.75,21.77,14800.0,19.7523,19.7705,19.7523,19.7705,14800.0
2016-03-04 11:40:00,21.76,21.77,21.76,21.77,4400.0,19.7614,19.7705,19.7614,19.7705,4400.0
2016-03-04 11:45:00,21.77,21.79,21.75,21.76,16800.0,19.7705,19.7886,19.7523,19.7614,16800.0
2016-03-04 11:50:00,21.76,21.77,21.76,21.76,20800.0,19.7614,19.7705,19.7614,19.7614,20800.0
2016-03-04 11:55:00,21.76,21.78,21.76,21.77,10472.0,19.7614,19.7795,19.7614,19.7705,10472.0
2016-03-04 12:00:00,21.77,21.8,21.77,21.8,28716.0,19.7705,19.7977,19.7705,19.7977,28716.0
2016-03-04 12:05:00,21.8,21.8,21.78,21.79,28400.0,19.7977,19.7977,19.7795,19.7886,28400.0
2016-03-04 12:10:00,21.78,21.8,21.77,21.77,41828.0,19.7795,19.7977,19.7705,19.7705,41828.0
2016-03-04 12:15:00,21.78,21.79,21.77,21.79,8132.0,19.7795,19.7886,19.7705,19.7886,8132.0
2016-03-04 12:20:00,21.8,21.8,21.77,21.78,15600.0,19.7977,19.7977,19.7705,19.7795,15600.0
2016-03-04 12:25:00,21.77,21.78,21.74,21.75,43392.0,19.7705,19.7795,19.7432,19.7523,43392.0
2016-03-04 12:30:00,21.75,21.75,21.74,21.75,24000.0,19.7523,19.7523,19.7432,19.7523,24000.0
2016-03-04 12:35:00,21.75,21.75,21.73,21.73,13308.0,19.7523,19.7523,19.7341,19.7341,13308.0
2016-03-04 12:40:00,21.73,21.74,21.73,21.74,5600.0,19.7341,19.7432,19.7341,19.7432,5600.0
2016-03-04 12:45:00,21.74,21.77,21.74,21.77,29600.0,19.7432,19.7705,19.7432,19.7705,29600.0
2016-03-04 12:50:00,21.78,21.8,21.77,21.8,16400.0,19.7795,19.7977,19.7705,19.7977,16400.0
2016-03-04 12:55:00,21.79,21.8,21.79,21.79,3600.0,19.7886,19.7977,19.7886,19.7886,3600.0
2016-03-04 13:00:00,21.79,21.8,21.78,21.79,17584.0,19.7886,19.7977,19.7795,19.7886,17584.0
2016-03-04 13:05:00,21.79,21.8,21.78,21.8,23600.0,19.7886,19.7977,19.7795,19.7977,23600.0
2016-03-04 13:10:00,21.78,21.79,21.78,21.79,8000.0,19.7795,19.7886,19.7795,19.7886,8000.0
2016-03-04 13:15:00,21.78,21.79,21.78,21.78,12076.0,19.7795,19.7886,19.7795,19.7795,12076.0
2016-03-04 13:20:00,21.78,21.78,21.75,21.75,23988.0,19.7795,19.7795,19.7523,19.7523,23988.0
2016-03-04 13:25:00,21.75,21.76,21.75,21.76,23552.0,19.7523,19.7614,19.7523,19.7614,23552.0
2016-03-04 13:30:00,21.75,21.78,21.75,21.77,24428.0,19.7523,19.7795,19.7523,19.7705,24428.0
2016-03-04 13:35:00,21.77,21.79,21.76,21.77,20400.0,19.7705,19.7886,19.7614,19.7705,20400.0
2016-03-04 13:40:00,21.77,21.8,21.77,21.8,11736.0,19.7705,19.7977,19.7705,19.7977,11736.0
2016-03-04 13:45:00,21.81,21.85,21.81,21.85,30300.0,19.8068,19.8431,19.8068,19.8431,30300.0
2016-03-04 13:50:00,21.84,21.85,21.83,21.85,12896.0,19.834,19.8431,19.8249,19.8431,12896.0
2016-03-04 13:55:00,21.86,21.86,21.83,21.85,77480.0,19.8522,19.8522,19.8249,19.8431,77480.0
2016-03-04 14:00:00,21.84,21.84,21.82,21.84,10400.0,19.834,19.834,19.8159,19.834,10400.0
2016-03-04 14:05:00,21.83,21.85,21.83,21.84,19120.0,19.8249,19.8431,19.8249,19.834,19120.0
2016-03-04 14:10:00,21.83,21.84,21.79,21.79,28848.0,19.8249,19.834,19.7886,19.7886,28848.0
2016-03-04 14:15:00,21.79,21.79,21.77,21.77,16428.0,19.7886,19.7886,19.7705,19.7705,16428.0
2016-03-04 14:20:00,21.76,21.77,21.75,21.75,10188.0,19.7614,19.7705,19.7523,19.7523,10188.0
2016-03-04 14:25:00,21.75,21.81,21.74,21.79,59360.0,19.7523,19.8068,19.7432,19.7886,59360.0
2016-03-04 14:30:00,21.79,21.81,21.76,21.8,29904.0,19.7886,19.8068,19.7614,19.7977,29904.0
2016-03-04 14:35:00,21.81,21.81,21.78,21.8,10188.0,19.8068,19.8068,19.7795,19.7977,10188.0
2016-03-04 14:40:00,21.79,21.79,21.74,21.77,50004.0,19.7886,19.7886,19.7432,19.7705,50004.0
2016-03-04 14:45:00,21.77,21.77,21.75,21.75,11200.0,19.7705,19.7705,19.7523,19.7523,11200.0
2016-03-04 14:50:00,21.77,21.77,21.74,21.74,16600.0,19.7705,19.7705,19.7432,19.7432,16600.0
2016-03-04 14:55:00,21.74,21.77,21.74,21.74,22748.0,19.7432,19.7705,19.7432,19.7432,22748.0
2016-03-04 15:00:00,21.74,21.74,21.72,21.72,14000.0,19.7432,19.7432,19.725,19.725,14000.0
2016-03-04 15:05:00,21.72,21.77,21.72,21.73,459132.0,19.725,19.7705,19.725,19.7341,459132.0
2016-03-04 15:10:00,21.73,21.73,21.71,21.72,28252.0,19.7341,19.7341,19.716,19.725,28252.0
2016-03-04 15:15:00,21.72,21.74,21.71,21.72,42400.0,19.725,19.7432,19.716,19.725,42400.0
2016-03-04 15:20:00,21.72,21.73,21.71,21.73,21668.0,19.725,19.7341,19.716,19.7341,21668.0
2016-03-04 15:25:00,21.73,21.74,21.72,21.74,23836.0,19.7341,19.7432,19.725,19.7432,23836.0
2016-03-04 15:30:00,21.73,21.75,21.73,21.74,38184.0,19.7341,19.7523,19.7341,19.7432,38184.0
2016-03-04 15:35:00,21.74,21.76,21.74,21.76,29648.0,19.7432,19.7614,19.7432,19.7614,29648.0
2016-03-04 15:40:00,21.76,21.76,21.75,21.75,54884.0,19.7614,19.7614,19.7523,19.7523,54884.0
2016-03-04 15:45:00,21.75,21.76,21.75,21.75,56104.0,19.7523,19.7614,19.7523,19.7523,56104.0
2016-03-04 15:50:00,21.75,21.75,21.74,21.75,77248.0,19.7523,19.7523,19.7432,19.7523,77248.0
2016-03-04 15:55:00,21.75,21.76,21.73,21.75,163112.0,19.7523,19.7614,19.7341,19.7523,163112.0
2016-03-07 09:30:00,21.68,21.73,21.63,21.72,37464.0,19.6887,19.7341,19.6433,19.725,37464.0
2016-03-07 09:35:00,21.72,21.72,21.66,21.7,31444.0,19.725,19.725,19.6706,19.7069,31444.0
2016-03-07 09:40:00,21.72,21.76,21.68,21.71,41308.0,19.725,19.7614,19.6887,19.716,41308.0
2016-03-07 09:45:00,21.73,21.8,21.73,21.75,19456.0,19.7341,19.7977,19.7341,19.7523,19456.0
2016-03-07 09:50:00,21.75,21.77,21.7,21.75,14760.0,19.7523,19.7705,19.7069,19.7523,14760.0
2016-03-07 09:55:00,21.75,21.76,21.71,21.71,24800.0,19.7523,19.7614,19.716,19.716,24800.0
2016-03-07 10:00:00,21.71,21.74,21.69,21.72,14768.0,19.716,19.7432,19.6978,19.725,14768.0
2016-03-07 10:05:00,21.75,21.76,21.74,21.75,10800.0,19.7523,19.7614,19.7432,19.7523,10800.0
2016-03-07 10:10:00,21.75,21.77,21.73,21.75,14400.0,19.7523,19.7705,19.7341,19.7523,14400.0
2016-03-07 10:15:00,21.75,21.81,21.75,21.81,18112.0,19.7523,19.8068,19.7523,19.8068,18112.0
2016-03-07 10:20:00,21.81,21.81,21.78,21.79,8400.0,19.8068,19.8068,19.7795,19.7886,8400.0
2016-03-07 10:25:00,21.8,21.81,21.78,21.8,10000.0,19.7977,19.8068,19.7795,19.7977,10000.0
2016-03-07 10:30:00,21.81,21.82,21.76,21.77,19192.0,19.8068,19.8159,19.7614,19.7705,19192.0
2016-03-07 10:35:00,21.78,21.82,21.78,21.82,4100.0,19.7795,19.8159,19.7795,19.8159,4100.0
2016-03-07 10:40:00,21.81,21.83,21.8,21.82,21360.0,19.8068,19.8249,19.7977,19.8159,21360.0
2016-03-07 10:45:00,21.82,21.83,21.81,21.81,6800.0,19.8159,19.8249,19.8068,19.8068,6800.0
2016-03-07 10:50:00,21.8,21.85,21.79,21.85,15492.0,19.7977,19.8431,19.7886,19.8431,15492.0
2016-03-07 10:55:00,21.85,21.85,21.82,21.83,17600.0,19.8431,19.8431,19.8159,19.8249,17600.0
2016-03-07 11:00:00,21.84,21.85,21.83,21.84,14492.0,19.834,19.8431,19.8249,19.834,14492.0
2016-03-07 11:05:00,21.84,21.87,21.84,21.87,17440.0,19.834,19.8613,19.834,19.8613,17440.0
2016-03-07 11:10:00,21.88,21.9,21.88,21.9,12292.0,19.8704,19.8885,19.8704,19.8885,12292.0
2016-03-07 11:15:00,21.9,21.9,21.87,21.9,19664.0,19.8885,19.8885,19.8613,19.8885,19664.0
2016-03-07 11:20:00,21.9,21.9,21.88,21.88,35492.0,19.8885,19.8885,19.8704,19.8704,35492.0
2016-03-07 11:25:00,21.88,21.89,21.87,21.89,10000.0,19.8704,19.8794,19.8613,19.8794,10000.0
2016-03-07 11:30:00,21.89,21.89,21.87,21.88,16400.0,19.8794,19.8794,19.8613,19.8704,16400.0
2016-03-07 11:35:00,21.89,21.9,21.87,21.87,18800.0,19.8794,19.8885,19.8613,19.8613,18800.0
2016-03-07 11:40:00,21.87,21.88,21.87,21.88,7892.0,19.8613,19.8704,19.8613,19.8704,7892.0
2016-03-07 11:45:00,21.89,21.9,21.88,21.9,19012.0,19.8794,19.8885,19.8704,19.8885,19012.0
2016-03-07 11:50:00,21.89,21.89,21.88,21.89,11200.0,19.8794,19.8794,19.8704,19.8794,11200.0
2016-03-07 11:55:00,21.89,21.9,21.88,21.89,11200.0,19.8794,19.8885,19.8704,19.8794,11200.0
2016-03-07 12:00:00,21.89,21.89,21.88,21.88,13200.0,19.8794,19.8794,19.8704,19.8704,13200.0
2016-03-07 12:05:00,21.88,21.88,21.86,21.87,7600.0,19.8704,19.8704,19.8522,19.8613,7600.0
2016-03-07 12:10:00,21.88,21.89,21.87,21.88,15420.0,19.8704,19.8794,19.8613,19.8704,15420.0
2016-03-07 12:15:00,21.88,21.89,21.88,21.89,15600.0,19.8704,19.8794,19.8704,19.8794,15600.0
2016-03-07 12:20:00,21.9,21.9,21.89,21.89,6984.0,19.8885,19.8885,19.8794,19.8794,6984.0
2016-03-07 12:25:00,21.9,21.92,21.89,21.92,16704.0,19.8885,19.9067,19.8794,19.9067,16704.0
2016-03-07 12:30:00,21.92,21.93,21.92,21.93,6400.0,19.9067,19.9158,19.9067,19.9158,6400.0
2016-03-07 12:35:00,21.93,21.93,21.91,21.92,20088.0,19.9158,19.9158,19.8976,19.9067,20088.0
2016-03-07 12:40:00,21.92,21.95,21.92,21.95,17576.0,19.9067,19.9339,19.9067,19.9339,17576.0
2016-03-07 12:45:00,21.95,21.95,21.94,21.94,16000.0,19.9339,19.9339,19.9248,19.9248,16000.0
2016-03-07 12:50:00,21.94,21.97,21.94,21.96,9200.0,19.9248,19.9521,19.9248,19.943,9200.0
2016-03-07 12:55:00,21.96,21.98,21.96,21.97,15200.0,19.943,19.9612,19.943,19.9521,15200.0
2016-03-07 13:00:00,21.98,22.0,21.98,21.99,21980.0,19.9612,19.9793,19.9612,19.9702,21980.0
2016-03-07 13:05:00,22.0,22.0,21.99,22.0,10800.0,19.9793,19.9793,19.9702,19.9793,10800.0
2016-03-07 13:10:00,22.01,22.01,22.01,22.01,5200.0,19.9884,19.9884,19.9884,19.9884,5200.0
2016-03-07 13:15:00,22.0,22.01,22.0,22.0,9224.0,19.9793,19.9884,19.9793,19.9793,9224.0
2016-03-07 13:20:00,21.99,21.99,21.98,21.98,8000.0,19.9702,19.9702,19.9612,19.9612,8000.0
2016-03-07 13:25:00,21.99,22.01,21.99,22.01,14400.0,19.9702,19.9884,19.9702,19.9884,14400.0
2016-03-07 13:30:00,22.02,22.02,22.0,22.01,16960.0,19.9975,19.9975,19.9793,19.9884,16960.0
2016-03-07 13:35:00,22.01,22.02,22.01,22.02,30000.0,19.9884,19.9975,19.9884,19.9975,30000.0
2016-03-07 13:40:00,22.01,22.04,22.0,22.04,54624.0,19.9884,20.0157,19.9793,20.0157,54624.0
2016-03-07 13:45:00,22.04,22.05,22.02,22.03,55084.0,20.0157,20.0247,19.9975,20.0066,55084.0
2016-03-07 13:50:00,22.02,22.04,22.02,22.04,7600.0,19.9975,20.0157,19.9975,20.0157,7600.0
2016-03-07 13:55:00,22.04,22.06,22.04,22.06,31452.0,20.0157,20.0338,20.0157,20.0338,31452.0
2016-03-07 14:00:00,22.06,22.07,22.06,22.06,29004.0,20.0338,20.0429,20.0338,20.0338,29004.0
2016-03-07 14:05:00,22.06,22.07,22.04,22.06,20436.0,20.0338,20.0429,20.0157,20.0338,20436.0
2016-03-07 14:10:00,22.06,22.1,22.06,22.09,22924.0,20.0338,20.0701,20.0338,20.0611,22924.0
2016-03-07 14:15:00,22.1,22.1,22.07,22.07,22776.0,20.0701,20.0701,20.0429,20.0429,22776.0
2016-03-07 14:20:00,22.07,22.08,22.05,22.06,16000.0,20.0429,20.052,20.0247,20.0338,16000.0
2016-03-07 14:25:00,22.05,22.05,22.01,22.01,14000.0,20.0247,20.0247,19.9884,19.9884,14000.0
2016-03-07 14:30:00,22.01,22.03,22.0,22.0,13592.0,19.9884,20.0066,19.9793,19.9793,13592.0
2016-03-07 14:35:00,22.0,22.0,21.97,21.98,12296.0,19.9793,19.9793,19.9521,19.9612,12296.0
2016-03-07 14:40:00,21.97,21.98,21.95,21.95,15880.0,19.9521,19.9612,19.9339,19.9339,15880.0
2016-03-07 14:45:00,21.96,21.97,21.96,21.97,12456.0,19.943,19.9521,19.943,19.9521,12456.0
2016-03-07 14:50:00,21.97,21.97,21.95,21.96,4800.0,19.9521,19.9521,19.9339,19.943,4800.0
2016-03-07 14:55:00,21.96,21.97,21.96,21.97,11636.0,19.943,19.9521,19.943,19.9521,11636.0
2016-03-07 15:00:00,21.96,21.96,21.94,21.95,12268.0,19.943,19.943,19.9248,19.9339,12268.0
2016-03-07 15:05:00,21.94,21.95,21.94,21.95,19200.0,19.9248,19.9339,19.9248,19.9339,19200.0
2016-03-07 15:10:00,21.95,21.97,21.95,21.97,12428.0,19.9339,19.9521,19.9339,19.9521,12428.0
2016-03-07 15:15:00,21.97,22.0,21.97,22.0,19600.0,19.9521,19.9793,19.9521,19.9793,19600.0
2016-03-07 15:20:00,22.0,22.0,21.97,22.0,15484.0,19.9793,19.9793,19.9521,19.9793,15484.0
2016-03-07 15:25:00,22.0,22.03,22.0,22.03,18392.0,19.9793,20.0066,19.9793,20.0066,18392.0
2016-03-07 15:30:00,22.03,22.04,22.01,22.04,24952.0,20.0066,20.0157,19.9884,20.0157,24952.0
2016-03-07 15:35:00,22.04,22.05,22.03,22.04,28436.0,20.0157,20.0247,20.0066,20.0157,28436.0
2016-03-07 15:40:00,22.04,22.05,22.0,22.0,70676.0,20.0157,20.0247,19.9793,19.9793,70676.0
2016-03-07 15:45:00,22.0,22.01,21.99,21.99,81256.0,19.9793,19.9884,19.9702,19.9702,81256.0
2016-03-07 15:50:00,21.99,22.0,21.98,22.0,130924.0,19.9702,19.9793,19.9612,19.9793,130924.0
2016-03-07 15:55:00,22.0,22.0,21.96,21.98,226900.0,19.9793,19.9793,19.943,19.9612,226900.0
2016-03-08 09:30:00,21.86,21.88,21.79,21.79,30540.0,19.8522,19.8704,19.7886,19.7886,30540.0
2016-03-08 09:35:00,21.79,21.82,21.73,21.8,16572.0,19.7886,19.8159,19.7341,19.7977,16572.0
2016-03-08 09:40:00,21.79,21.83,21.76,21.83,21600.0,19.7886,19.8249,19.7614,19.8249,21600.0
2016-03-08 09:45:00,21.83,21.87,21.83,21.86,16400.0,19.8249,19.8613,19.8249,19.8522,16400.0
2016-03-08 09:50:00,21.87,21.87,21.79,21.82,14456.0,19.8613,19.8613,19.7886,19.8159,14456.0
2016-03-08 09:55:00,21.8,21.81,21.77,21.78,8644.0,19.7977,19.8068,19.7705,19.7795,8644.0
2016-03-08 10:00:00,21.77,21.81,21.76,21.81,10100.0,19.7705,19.8068,19.7614,19.8068,10100.0
2016-03-08 10:05:00,21.8,21.81,21.73,21.73,6800.0,19.7977,19.8068,19.7341,19.7341,6800.0
2016-03-08 10:10:00,21.72,21.79,21.7,21.78,26268.0,19.725,19.7886,19.7069,19.7795,26268.0
2016-03-08 10:15:00,21.8,21.85,21.8,21.84,96860.0,19.7977,19.8431,19.7977,19.834,96860.0
2016-03-08 10:20:00,21.84,21.87,21.84,21.84,20904.0,19.834,19.8613,19.834,19.834,20904.0
2016-03-08 10:25:00,21.84,21.84,21.8,21.84,18320.0,19.834,19.834,19.7977,19.834,18320.0
2016-03-08 10:30:00,21.83,21.85,21.82,21.84,13152.0,19.8249,19.8431,19.8159,19.834,13152.0
2016-03-08 10:35:00,21.83,21.88,21.83,21.88,53896.0,19.8249,19.8704,19.8249,19.8704,53896.0
2016-03-08 10:40:00,21.87,21.88,21.84,21.86,6676.0,19.8613,19.8704,19.834,19.8522,6676.0
2016-03-08 10:45:00,21.87,21.87,21.86,21.86,3200.0,19.8613,19.8613,19.8522,19.8522,3200.0
2016-03-08 10:50:00,21.86,21.89,21.85,21.87,25784.0,19.8522,19.8794,19.8431,19.8613,25784.0
2016-03-08 10:55:00,21.86,21.88,21.86,21.87,8804.0,19.8522,19.8704,19.8522,19.8613,8804.0
2016-03-08 11:00:00,21.88,21.91,21.88,21.91,6000.0,19.8704,19.8976,19.8704,19.8976,6000.0
2016-03-08 11:05:00,21.89,21.91,21.87,21.9,21800.0,19.8794,19.8976,19.8613,19.8885,21800.0
2016-03-08 11:10:00,21.89,21.92,21.89,21.92,9556.0,19.8794,19.9067,19.8794,19.9067,9556.0
2016-03-08 11:15:00,21.92,22.0,21.91,21.94,55592.0,19.9067,19.9793,19.8976,19.9248,55592.0
2016-03-08 11:20:00,21.93,21.93,21.91,21.91,12800.0,19.9158,19.9158,19.8976,19.8976,12800.0
2016-03-08 11:25:00,21.92,21.94,21.9,21.9,5600.0,19.9067,19.9248,19.8885,19.8885,5600.0
2016-03-08 11:30:00,21.91,21.97,21.91,21.94,27040.0,19.8976,19.9521,19.8976,19.9248,27040.0
2016-03-08 11:35:00,21.94,21.97,21.94,21.96,18800.0,19.9248,19.9521,19.9248,19.943,18800.0
2016-03-08 11:40:00,21.97,21.97,21.96,21.97,2800.0,19.9521,19.9521,19.943,19.9521,2800.0
2016-03-08 11:45:00,21.98,22.02,21.97,21.99,36816.0,19.9612,19.9975,19.9521,19.9702,36816.0
2016-03-08 11:50:00,21.99,22.01,21.98,21.98,7616.0,19.9702,19.9884,19.9612,19.9612,7616.0
2016-03-08 11:55:00,21.97,21.97,21.97,21.97,1612.0,19.9521,19.9521,19.9521,19.9521,1612.0
2016-03-08 12:00:00,21.97,21.97,21.94,21.94,7600.0,19.9521,19.9521,19.9248,19.9248,7600.0
2016-03-08 12:05:00,21.95,21.99,21.95,21.99,6000.0,19.9339,19.9702,19.9339,19.9702,6000.0
2016-03-08 12:10:00,21.98,21.98,21.96,21.96,2436.0,19.9612,19.9612,19.943,19.943,2436.0
2016-03-08 12:15:00,21.96,22.0,21.96,22.0,10600.0,19.943,19.9793,19.943,19.9793,10600.0
2016-03-08 12:20:00,21.99,22.08,21.99,22.06,59732.0,19.9702,20.052,19.9702,20.0338,59732.0
2016-03-08 12:25:00,22.04,22.07,22.04,22.04,5200.0,20.0157,20.0429,20.0157,20.0157,5200.0
2016-03-08 12:30:00,22.04,22.07,22.04,22.06,9992.0,20.0157,20.0429,20.0157,20.0338,9992.0
2016-03-08 12:35:00,22.05,22.05,22.03,22.05,4244.0,20.0247,20.0247,20.0066,20.0247,4244.0
2016-03-08 12:40:00,22.05,22.05,22.04,22.04,2400.0,20.0247,20.0247,20.0157,20.0157,2400.0
2016-03-08 12:45:00,22.03,22.04,22.03,22.04,800.0,20.0066,20.0157,20.0066,20.0157,800.0
2016-03-08 12:50:00,22.05,22.05,22.02,22.04,18872.0,20.0247,20.0247,19.9975,20.0157,18872.0
2016-03-08 12:55:00,22.02,22.03,22.02,22.03,1600.0,19.9975,20.0066,19.9975,20.0066,1600.0
2016-03-08 13:00:00,22.03,22.03,22.03,22.03,4400.0,20.0066,20.0066,20.0066,20.0066,4400.0
2016-03-08 13:05:00,22.03,22.03,22.01,22.02,10800.0,20.0066,20.0066,19.9884,19.9975,10800.0
2016-03-08 13:10:00,22.02,22.03,22.02,22.02,6496.0,19.9975,20.0066,19.9975,19.9975,6496.0
2016-03-08 13:15:00,22.04,22.05,22.04,22.05,3076.0,20.0157,20.0247,20.0157,20.0247,3076.0
2016-03-08 13:20:00,22.03,22.06,22.03,22.06,6876.0,20.0066,20.0338,20.0066,20.0338,6876.0
2016-03-08 13:25:00,22.06,22.06,22.06,22.06,0.0,20.0338,20.0338,20.0338,20.0338,0.0
2016-03-08 13:30:00,22.05,22.06,22.05,22.05,3400.0,20.0247,20.0338,20.0247,20.0247,3400.0
2016-03-08 13:35:00,22.04,22.06,22.04,22.05,7400.0,20.0157,20.0338,20.0157,20.0247,7400.0
2016-03-08 13:40:00,22.04,22.04,22.03,22.03,4800.0,20.0157,20.0157,20.0066,20.0066,4800.0
2016-03-08 13:45:00,22.04,22.04,22.01,22.01,4900.0,20.0157,20.0157,19.9884,19.9884,4900.0
2016-03-08 13:50:00,22.01,22.02,22.01,22.02,2000.0,19.9884,19.9975,19.9884,19.9975,2000.0
2016-03-08 13:55:00,22.03,22.04,22.0,22.0,13440.0,20.0066,20.0157,19.9793,19.9793,13440.0
2016-03-08 14:00:00,22.0,22.03,22.0,22.03,13300.0,19.9793,20.0066,19.9793,20.0066,13300.0
2016-03-08 14:05:00,22.03,22.04,22.03,22.04,4444.0,20.0066,20.0157,20.0066,20.0157,4444.0
2016-03-08 14:10:00,22.04,22.05,22.03,22.04,7604.0,20.0157,20.0247,20.0066,20.0157,7604.0
2016-03-08 14:15:00,22.04,22.06,22.04,22.05,7968.0,20.0157,20.0338,20.0157,20.0247,7968.0
2016-03-08 14:20:00,22.04,22.05,22.03,22.03,6000.0,20.0157,20.0247,20.0066,20.0066,6000.0
2016-03-08 14:25:00,22.04,22.04,22.02,22.02,6192.0,20.0157,20.0157,19.9975,19.9975,6192.0
2016-03-08 14:30:00,22.02,22.03,22.02,22.03,5600.0,19.9975,20.0066,19.9975,20.0066,5600.0
2016-03-08 14:35:00,22.02,22.02,22.0,22.0,9300.0,19.9975,19.9975,19.9793,19.9793,9300.0
2016-03-08 14:40:00,22.0,22.02,22.0,22.01,6816.0,19.9793,19.9975,19.9793,19.9884,6816.0
2016-03-08 14:45:00,22.02,22.02,22.0,22.0,2908.0,19.9975,19.9975,19.9793,19.9793,2908.0
2016-03-08 14:50:00,22.0,22.01,21.99,22.0,5600.0,19.9793,19.9884,19.9702,19.9793,5600.0
2016-03-08 14:55:00,22.0,22.02,22.0,22.0,4488.0,19.9793,19.9975,19.9793,19.9793,4488.0
2016-03-08 15:00:00,22.0,22.01,21.99,21.99,3800.0,19.9793,19.9884,19.9702,19.9702,3800.0
2016-03-08 15:05:00,21.99,21.99,21.96,21.96,37000.0,19.9702,19.9702,19.943,19.943,37000.0
2016-03-08 15:10:00,21.96,21.97,21.94,21.94,18004.0,19.943,19.9521,19.9248,19.9248,18004.0
2016-03-08 15:15:00,21.95,21.95,21.93,21.93,4400.0,19.9339,19.9339,19.9158,19.9158,4400.0
2016-03-08 15:20:00,21.93,21.95,21.93,21.93,7884.0,19.9158,19.9339,19.9158,19.9158,7884.0
2016-03-08 15:25:00,21.95,21.95,21.92,21.93,8916.0,19.9339,19.9339,19.9067,19.9158,8916.0
2016-03-08 15:30:00,21.91,21.92,21.9,21.92,11200.0,19.8976,19.9067,19.8885,19.9067,11200.0
2016-03-08 15:35:00,21.92,21.93,21.92,21.92,12424.0,19.9067,19.9158,19.9067,19.9067,12424.0
2016-03-08 15:40:00,21.92,21.93,21.9,21.92,24120.0,19.9067,19.9158,19.8885,19.9067,24120.0
2016-03-08 15:45:00,21.91,21.93,21.91,21.92,39340.0,19.8976,19.9158,19.8976,19.9067,39340.0
2016-03-08 15:50:00,21.91,21.92,21.89,21.9,68688.0,19.8976,19.9067,19.8794,19.8885,68688.0
2016-03-08 15:55:00,21.91,21.93,21.89,21.91,108556.0,19.8976,19.9158,19.8794,19.8976,108556.0
2016-03-09 09:30:00,21.98,22.05,21.92,21.92,30196.0,19.9612,20.0247,19.9067,19.9067,30196.0
2016-03-09 09:35:00,21.94,21.97,21.9,21.93,45260.0,19.9248,19.9521,19.8885,19.9158,45260.0
2016-03-09 09:40:00,21.94,21.95,21.91,21.92,21596.0,19.9248,19.9339,19.8976,19.9067,21596.0
2016-03-09 09:45:00,21.96,21.98,21.95,21.98,12000.0,19.943,19.9612,19.9339,19.9612,12000.0
2016-03-09 09:50:00,21.98,21.98,21.92,21.94,11400.0,19.9612,19.9612,19.9067,19.9248,11400.0
2016-03-09 09:55:00,21.93,21.93,21.89,21.92,20500.0,19.9158,19.9158,19.8794,19.9067,20500.0
2016-03-09 10:00:00,21.9,21.92,21.86,21.9,22020.0,19.8885,19.9067,19.8522,19.8885,22020.0
2016-03-09 10:05:00,21.92,21.92,21.84,21.88,46840.0,19.9067,19.9067,19.834,19.8704,46840.0
2016-03-09 10:10:00,21.87,21.87,21.86,21.86,8500.0,19.8613,19.8613,19.8522,19.8522,8500.0
2016-03-09 10:15:00,21.86,21.86,21.83,21.83,21400.0,19.8522,19.8522,19.8249,19.8249,21400.0
2016-03-09 10:20:00,21.83,21.88,21.83,21.87,11500.0,19.8249,19.8704,19.8249,19.8613,11500.0
2016-03-09 10:25:00,21.86,21.88,21.84,21.85,8888.0,19.8522,19.8704,19.834,19.8431,8888.0
2016-03-09 10:30:00,21.86,21.87,21.85,21.85,24320.0,19.8522,19.8613,19.8431,19.8431,24320.0
2016-03-09 10:35:00,21.86,21.88,21.85,21.86,21104.0,19.8522,19.8704,19.8431,19.8522,21104.0
2016-03-09 10:40:00,21.87,21.87,21.83,21.84,10800.0,19.8613,19.8613,19.8249,19.834,10800.0
2016-03-09 10:45:00,21.83,21.83,21.79,21.79,17552.0,19.8249,19.8249,19.7886,19.7886,17552.0
2016-03-09 10:50:00,21.81,21.81,21.73,21.77,22932.0,19.8068,19.8068,19.7341,19.7705,22932.0
2016-03-09 10:55:00,21.78,21.79,21.76,21.77,11200.0,19.7795,19.7886,19.7614,19.7705,11200.0
2016-03-09 11:00:00,21.77,21.79,21.77,21.78,11200.0,19.7705,19.7886,19.7705,19.7795,11200.0
2016-03-09 11:05:00,21.78,21.78,21.76,21.78,6400.0,19.7795,19.7795,19.7614,19.7795,6400.0
2016-03-09 11:10:00,21.79,21.8,21.78,21.79,19624.0,19.7886,19.7977,19.7795,19.7886,19624.0
2016-03-09 11:15:00,21.8,21.8,21.76,21.77,9288.0,19.7977,19.7977,19.7614,19.7705,9288.0
2016-03-09 11:20:00,21.77,21.77,21.75,21.75,23220.0,19.7705,19.7705,19.7523,19.7523,23220.0
2016-03-09 11:25:00,21.77,21.78,21.76,21.77,14200.0,19.7705,19.7795,19.7614,19.7705,14200.0
2016-03-09 11:30:00,21.77,21.77,21.76,21.76,11556.0,19.7705,19.7705,19.7614,19.7614,11556.0
2016-03-09 11:35:00,21.76,21.77,21.75,21.76,27884.0,19.7614,19.7705,19.7523,19.7614,27884.0
2016-03-09 11:40:00,21.75,21.76,21.74,21.76,10800.0,19.7523,19.7614,19.7432,19.7614,10800.0
2016-03-09 11:45:00,21.77,21.77,21.76,21.77,10800.0,19.7705,19.7705,19.7614,19.7705,10800.0
2016-03-09 11:50:00,21.77,21.79,21.77,21.79,8928.0,19.7705,19.7886,19.7705,19.7886,8928.0
2016-03-09 11:55:00,21.79,21.81,21.78,21.81,15400.0,19.7886,19.8068,19.7795,19.8068,15400.0
2016-03-09 12:00:00,21.8,21.8,21.79,21.8,7200.0,19.7977,19.7977,19.7886,19.7977,7200.0
2016-03-09 12:05:00,21.79,21.8,21.77,21.77,13900.0,19.7886,19.7977,19.7705,19.7705,13900.0
2016-03-09 12:10:00,21.78,21.78,21.77,21.78,8744.0,19.7795,19.7795,19.7705,19.7795,8744.0
2016-03-09 12:15:00,21.78,21.78,21.76,21.77,5200.0,19.7795,19.7795,19.7614,19.7705,5200.0
2016-03-09 12:20:00,21.76,21.76,21.75,21.76,12800.0,19.7614,19.7614,19.7523,19.7614,12800.0
2016-03-09 12:25:00,21.76,21.76,21.75,21.75,4800.0,19.7614,19.7614,19.7523,19.7523,4800.0
2016-03-09 12:30:00,21.75,21.75,21.72,21.72,10800.0,19.7523,19.7523,19.725,19.725,10800.0
2016-03-09 12:35:00,21.72,21.72,21.71,21.71,11200.0,19.725,19.725,19.716,19.716,11200.0
2016-03-09 12:40:00,21.71,21.72,21.67,21.68,22000.0,19.716,19.725,19.6796,19.6887,22000.0
2016-03-09 12:45:00,21.67,21.7,21.67,21.68,8800.0,19.6796,19.7069,19.6796,19.6887,8800.0
2016-03-09 12:50:00,21.68,21.69,21.66,21.66,17444.0,19.6887,19.6978,19.6706,19.6706,17444.0
2016-03-09 12:55:00,21.67,21.69,21.67,21.68,11800.0,19.6796,19.6978,19.6796,19.6887,11800.0
2016-03-09 13:00:00,21.68,21.7,21.68,21.7,13060.0,19.6887,19.7069,19.6887,19.7069,13060.0
2016-03-09 13:05:00,21.71,21.75,21.71,21.75,13600.0,19.716,19.7523,19.716,19.7523,13600.0
2016-03-09 13:10:00,21.74,21.75,21.74,21.74,12200.0,19.7432,19.7523,19.7432,19.7432,12200.0
2016-03-09 13:15:00,21.75,21.75,21.71,21.71,7600.0,19.7523,19.7523,19.716,19.716,7600.0
2016-03-09 13:20:00,21.72,21.72,21.71,21.71,19608.0,19.725,19.725,19.716,19.716,19608.0
2016-03-09 13:25:00,21.71,21.72,21.69,21.7,20000.0,19.716,19.725,19.6978,19.7069,20000.0
2016-03-09 13:30:00,21.7,21.73,21.7,21.73,82000.0,19.7069,19.7341,19.7069,19.7341,82000.0
2016-03-09 13:35:00,21.73,21.74,21.73,21.73,12000.0,19.7341,19.7432,19.7341,19.7341,12000.0
2016-03-09 13:40:00,21.73,21.74,21.73,21.74,9600.0,19.7341,19.7432,19.7341,19.7432,9600.0
2016-03-09 13:45:00,21.73,21.76,21.73,21.75,13056.0,19.7341,19.7614,19.7341,19.7523,13056.0
2016-03-09 13:50:00,21.76,21.78,21.75,21.77,16000.0,19.7614,19.7795,19.7523,19.7705,16000.0
2016-03-09 13:55:00,21.77,21.79,21.77,21.79,10012.0,19.7705,19.7886,19.7705,19.7886,10012.0
2016-03-09 14:00:00,21.79,21.8,21.78,21.78,10784.0,19.7886,19.7977,19.7795,19.7795,10784.0
2016-03-09 14:05:00,21.79,21.79,21.78,21.79,24668.0,19.7886,19.7886,19.7795,19.7886,24668.0
2016-03-09 14:10:00,21.79,21.81,21.78,21.78,10800.0,19.7886,19.8068,19.7795,19.7795,10800.0
2016-03-09 14:15:00,21.78,21.8,21.78,21.79,21372.0,19.7795,19.7977,19.7795,19.7886,21372.0
2016-03-09 14:20:00,21.79,21.79,21.78,21.79,12000.0,19.7886,19.7886,19.7795,19.7886,12000.0
2016-03-09 14:25:00,21.78,21.81,21.78,21.79,12800.0,19.7795,19.8068,19.7795,19.7886,12800.0
2016-03-09 14:30:00,21.8,21.8,21.78,21.78,8400.0,19.7977,19.7977,19.7795,19.7795,8400.0
2016-03-09 14:35:00,21.78,21.8,21.78,21.79,19744.0,19.7795,19.7977,19.7795,19.7886,19744.0
2016-03-09 14:40:00,21.79,21.79,21.78,21.78,14800.0,19.7886,19.7886,19.7795,19.7795,14800.0
2016-03-09 14:45:00,21.78,21.8,21.78,21.8,25084.0,19.7795,19.7977,19.7795,19.7977,25084.0
2016-03-09 14:50:00,21.8,21.8,21.79,21.79,12000.0,19.7977,19.7977,19.7886,19.7886,12000.0
2016-03-09 14:55:00,21.79,21.8,21.79,21.8,15240.0,19.7886,19.7977,19.7886,19.7977,15240.0
2016-03-09 15:00:00,21.79,21.79,21.78,21.78,16400.0,19.7886,19.7886,19.7795,19.7795,16400.0
2016-03-09 15:05:00,21.77,21.78,21.73,21.73,23340.0,19.7705,19.7795,19.7341,19.7341,23340.0
2016-03-09 15:10:00,21.73,21.73,21.72,21.72,11400.0,19.7341,19.7341,19.725,19.725,11400.0
2016-03-09 15:15:00,21.72,21.72,21.71,21.72,12600.0,19.725,19.725,19.716,19.725,12600.0
2016-03-09 15:20:00,21.71,21.71,21.7,21.7,26944.0,19.716,19.716,19.7069,19.7069,26944.0
2016-03-09 15:25:00,21.7,21.71,21.7,21.7,18800.0,19.7069,19.716,19.7069,19.7069,18800.0
2016-03-09 15:30:00,21.7,21.74,21.7,21.73,35028.0,19.7069,19.7432,19.7069,19.7341,35028.0
2016-03-09 15:35:00,21.73,21.74,21.72,21.73,31920.0,19.7341,19.7432,19.725,19.7341,31920.0
2016-03-09 15:40:00,21.73,21.74,21.72,21.74,50168.0,19.7341,19.7432,19.725,19.7432,50168.0
2016-03-09 15:45:00,21.74,21.75,21.74,21.75,59092.0,19.7432,19.7523,19.7432,19.7523,59092.0
2016-03-09 15:50:00,21.75,21.78,21.75,21.77,171012.0,19.7523,19.7795,19.7523,19.7705,171012.0
2016-03-09 15:55:00,21.78,21.81,21.77,21.81,191768.0,19.7795,19.8068,19.7705,19.8068,191768.0
2016-03-10 09:30:00,21.94,22.13,21.9,22.05,33608.0,19.9248,20.0974,19.8885,20.0247,33608.0
2016-03-10 09:35:00,22.04,22.11,22.02,22.02,65888.0,20.0157,20.0792,19.9975,19.9975,65888.0
2016-03-10 09:40:00,22.0,22.04,21.97,22.03,4800.0,19.9793,20.0157,19.9521,20.0066,4800.0
2016-03-10 09:45:00,22.02,22.11,22.02,22.06,23300.0,19.9975,20.0792,19.9975,20.0338,23300.0
2016-03-10 09:50:00,22.06,22.09,22.01,22.05,9200.0,20.0338,20.0611,19.9884,20.0247,9200.0
2016-03-10 09:55:00,22.07,22.08,22.06,22.06,2800.0,20.0429,20.052,20.0338,20.0338,2800.0
2016-03-10 10:00:00,22.08,22.11,22.06,22.08,8400.0,20.052,20.0792,20.0338,20.052,8400.0
2016-03-10 10:05:00,22.08,22.08,22.02,22.02,16220.0,20.052,20.052,19.9975,19.9975,16220.0
2016-03-10 10:10:00,22.02,22.03,21.97,22.0,9200.0,19.9975,20.0066,19.9521,19.9793,9200.0
2016-03-10 10:15:00,21.99,22.01,21.99,22.01,6000.0,19.9702,19.9884,19.9702,19.9884,6000.0
2016-03-10 10:20:00,22.0,22.02,21.99,22.0,7800.0,19.9793,19.9975,19.9702,19.9793,7800.0
2016-03-10 10:25:00,22.01,22.03,22.0,22.0,10800.0,19.9884,20.0066,19.9793,19.9793,10800.0
2016-03-10 10:30:00,21.99,21.99,21.93,21.93,9208.0,19.9702,19.9702,19.9158,19.9158,9208.0
2016-03-10 10:35:00,21.93,21.93,21.89,21.89,7600.0,19.9158,19.9158,19.8794,19.8794,7600.0
2016-03-10 10:40:00,21.91,21.95,21.9,21.95,8248.0,19.8976,19.9339,19.8885,19.9339,8248.0
2016-03-10 10:45:00,21.95,21.99,21.95,21.97,11072.0,19.9339,19.9702,19.9339,19.9521,11072.0
2016-03-10 10:50:00,21.96,21.98,21.95,21.96,20428.0,19.943,19.9612,19.9339,19.943,20428.0
2016-03-10 10:55:00,21.95,21.98,21.9,21.9,12400.0,19.9339,19.9612,19.8885,19.8885,12400.0
2016-03-10 11:00:00,21.9,21.9,21.84,21.87,8408.0,19.8885,19.8885,19.834,19.8613,8408.0
2016-03-10 11:05:00,21.86,21.9,21.85,21.88,7364.0,19.8522,19.8885,19.8431,19.8704,7364.0
2016-03-10 11:10:00,21.9,21.9,21.86,21.87,8412.0,19.8885,19.8885,19.8522,19.8613,8412.0
2016-03-10 11:15:00,21.86,21.88,21.85,21.85,5284.0,19.8522,19.8704,19.8431,19.8431,5284.0
2016-03-10 11:20:00,21.84,21.84,21.82,21.83,9200.0,19.834,19.834,19.8159,19.8249,9200.0
2016-03-10 11:25:00,21.82,21.83,21.8,21.83,20028.0,19.8159,19.8249,19.7977,19.8249,20028.0
2016-03-10 11:30:00,21.83,21.84,21.8,21.82,71612.0,19.8249,19.834,19.7977,19.8159,71612.0
2016-03-10 11:35:00,21.82,21.82,21.77,21.81,71332.0,19.8159,19.8159,19.7705,19.8068,71332.0
2016-03-10 11:40:00,21.82,21.84,21.82,21.84,10776.0,19.8159,19.834,19.8159,19.834,10776.0
2016-03-10 11:45:00,21.83,21.88,21.83,21.86,14000.0,19.8249,19.8704,19.8249,19.8522,14000.0
2016-03-10 11:50:00,21.86,21.88,21.86,21.88,5284.0,19.8522,19.8704,19.8522,19.8704,5284.0
2016-03-10 11:55:00,21.88,21.9,21.87,21.87,8800.0,19.8704,19.8885,19.8613,19.8613,8800.0
2016-03-10 12:00:00,21.86,21.89,21.86,21.88,4800.0,19.8522,19.8794,19.8522,19.8704,4800.0
2016-03-10 12:05:00,21.87,21.88,21.84,21.84,9628.0,19.8613,19.8704,19.834,19.834,9628.0
2016-03-10 12:10:00,21.84,21.86,21.82,21.86,10544.0,19.834,19.8522,19.8159,19.8522,10544.0
2016-03-10 12:15:00,21.85,21.89,21.85,21.89,11000.0,19.8431,19.8794,19.8431,19.8794,11000.0
2016-03-10 12:20:00,21.9,21.9,21.85,21.85,6040.0,19.8885,19.8885,19.8431,19.8431,6040.0
2016-03-10 12:25:00,21.84,21.86,21.84,21.85,8000.0,19.834,19.8522,19.834,19.8431,8000.0
2016-03-10 12:30:00,21.87,21.87,21.83,21.85,4400.0,19.8613,19.8613,19.8249,19.8431,4400.0
2016-03-10 12:35:00,21.84,21.84,21.78,21.79,10800.0,19.834,19.834,19.7795,19.7886,10800.0
2016-03-10 12:40:00,21.77,21.78,21.76,21.77,6800.0,19.7705,19.7795,19.7614,19.7705,6800.0
2016-03-10 12:45:00,21.76,21.84,21.76,21.82,26000.0,19.7614,19.834,19.7614,19.8159,26000.0
2016-03-10 12:50:00,21.81,21.84,21.81,21.82,6400.0,19.8068,19.834,19.8068,19.8159,6400.0
2016-03-10 12:55:00,21.82,21.85,21.81,21.84,12260.0,19.8159,19.8431,19.8068,19.834,12260.0
2016-03-10 13:00:00,21.84,21.85,21.83,21.85,12000.0,19.834,19.8431,19.8249,19.8431,12000.0
2016-03-10 13:05:00,21.85,21.85,21.81,21.81,6800.0,19.8431,19.8431,19.8068,19.8068,6800.0
2016-03-10 13:10:00,21.81,21.81,21.78,21.79,12800.0,19.8068,19.8068,19.7795,19.7886,12800.0
2016-03-10 13:15:00,21.79,21.83,21.79,21.83,5200.0,19.7886,19.8249,19.7886,19.8249,5200.0
2016-03-10 13:20:00,21.83,21.85,21.82,21.82,15216.0,19.8249,19.8431,19.8159,19.8159,15216.0
2016-03-10 13:25:00,21.83,21.86,21.82,21.86,11200.0,19.8249,19.8522,19.8159,19.8522,11200.0
2016-03-10 13:30:00,21.86,21.88,21.86,21.87,13600.0,19.8522,19.8704,19.8522,19.8613,13600.0
2016-03-10 13:35:00,21.86,21.87,21.85,21.86,8000.0,19.8522,19.8613,19.8431,19.8522,8000.0
2016-03-10 13:40:00,21.86,21.89,21.85,21.86,25600.0,19.8522,19.8794,19.8431,19.8522,25600.0
2016-03-10 13:45:00,21.86,21.88,21.86,21.87,11140.0,19.8522,19.8704,19.8522,19.8613,11140.0
2016-03-10 13:50:00,21.87,21.9,21.87,21.9,2000.0,19.8613,19.8885,19.8613,19.8885,2000.0
2016-03-10 13:55:00,21.89,21.9,21.86,21.86,10400.0,19.8794,19.8885,19.8522,19.8522,10400.0
2016-03-10 14:00:00,21.88,21.89,21.87,21.87,10800.0,19.8704,19.8794,19.8613,19.8613,10800.0
2016-03-10 14:05:00,21.88,21.88,21.84,21.86,12400.0,19.8704,19.8704,19.834,19.8522,12400.0
2016-03-10 14:10:00,21.86,21.86,21.84,21.85,22608.0,19.8522,19.8522,19.834,19.8431,22608.0
2016-03-10 14:15:00,21.85,21.85,21.83,21.84,11692.0,19.8431,19.8431,19.8249,19.834,11692.0
2016-03-10 14:20:00,21.84,21.84,21.82,21.83,80400.0,19.834,19.834,19.8159,19.8249,80400.0
2016-03-10 14:25:00,21.82,21.84,21.81,21.84,17080.0,19.8159,19.834,19.8068,19.834,17080.0
2016-03-10 14:30:00,21.83,21.86,21.83,21.85,10400.0,19.8249,19.8522,19.8249,19.8431,10400.0
2016-03-10 14:35:00,21.85,21.86,21.85,21.86,12400.0,19.8431,19.8522,19.8431,19.8522,12400.0
2016-03-10 14:40:00,21.86,21.91,21.86,21.91,14084.0,19.8522,19.8976,19.8522,19.8976,14084.0
2016-03-10 14:45:00,21.91,21.96,21.91,21.96,10800.0,19.8976,19.943,19.8976,19.943,10800.0
2016-03-10 14:50:00,21.96,21.98,21.95,21.96,21200.0,19.943,19.9612,19.9339,19.943,21200.0
2016-03-10 14:55:00,21.95,21.97,21.95,21.95,6000.0,19.9339,19.9521,19.9339,19.9339,6000.0
2016-03-10 15:00:00,21.94,21.95,21.91,21.91,12352.0,19.9248,19.9339,19.8976,19.8976,12352.0
2016-03-10 15:05:00,21.91,21.91,21.88,21.89,12224.0,19.8976,19.8976,19.8704,19.8794,12224.0
2016-03-10 15:10:00,21.89,21.92,21.89,21.91,10800.0,19.8794,19.9067,19.8794,19.8976,10800.0
2016-03-10 15:15:00,21.92,21.94,21.92,21.93,14056.0,19.9067,19.9248,19.9067,19.9158,14056.0
2016-03-10 15:20:00,21.92,21.93,21.9,21.92,12400.0,19.9067,19.9158,19.8885,19.9067,12400.0
2016-03-10 15:25:00,21.92,21.98,21.92,21.97,16000.0,19.9067,19.9612,19.9067,19.9521,16000.0
2016-03-10 15:30:00,21.97,21.97,21.95,21.95,23068.0,19.9521,19.9521,19.9339,19.9339,23068.0
2016-03-10 15:35:00,21.95,21.96,21.92,21.92,15088.0,19.9339,19.943,19.9067,19.9067,15088.0
2016-03-10 15:40:00,21.92,21.93,21.92,21.93,35664.0,19.9067,19.9158,19.9067,19.9158,35664.0
2016-03-10 15:45:00,21.92,21.92,21.91,21.91,24800.0,19.9067,19.9067,19.8976,19.8976,24800.0
2016-03-10 15:50:00,21.91,21.93,21.89,21.92,50768.0,19.8976,19.9158,19.8794,19.9067,50768.0
2016-03-10 15:55:00,21.92,21.95,21.91,21.95,112536.0,19.9067,19.9339,19.8976,19.9339,112536.0
2016-03-11 09:30:00,22.1,22.12,21.89,22.11,31572.0,20.0701,20.0883,19.8794,20.0792,31572.0
2016-03-11 09:35:00,22.11,22.19,22.06,22.19,56652.0,20.0792,20.1519,20.0338,20.1519,56652.0
2016-03-11 09:40:00,22.18,22.19,22.16,22.19,4000.0,20.1428,20.1519,20.1246,20.1519,4000.0
2016-03-11 09:45:00,22.2,22.21,22.17,22.18,16584.0,20.161,20.17,20.1337,20.1428,16584.0
2016-03-11 09:50:00,22.15,22.19,22.15,22.18,9996.0,20.1156,20.1519,20.1156,20.1428,9996.0
2016-03-11 09:55:00,22.2,22.2,22.15,22.16,14800.0,20.161,20.161,20.1156,20.1246,14800.0
2016-03-11 10:00:00,22.16,22.17,22.11,22.11,14796.0,20.1246,20.1337,20.0792,20.0792,14796.0
2016-03-11 10:05:00,22.09,22.1,22.08,22.08,11176.0,20.0611,20.0701,20.052,20.052,11176.0
2016-03-11 10:10:00,22.09,22.13,22.09,22.13,12000.0,20.0611,20.0974,20.0611,20.0974,12000.0
2016-03-11 10:15:00,22.14,22.17,22.13,22.17,16992.0,20.1065,20.1337,20.0974,20.1337,16992.0
2016-03-11 10:20:00,22.16,22.17,22.1,22.12,169600.0,20.1246,20.1337,20.0701,20.0883,169600.0
2016-03-11 10:25:00,22.12,22.13,22.09,22.11,22400.0,20.0883,20.0974,20.0611,20.0792,22400.0
2016-03-11 10:30:00,22.13,22.14,22.11,22.14,18400.0,20.0974,20.1065,20.0792,20.1065,18400.0
2016-03-11 10:35:00,22.15,22.17,22.14,22.16,21880.0,20.1156,20.1337,20.1065,20.1246,21880.0
2016-03-11 10:40:00,22.15,22.18,22.15,22.18,6400.0,20.1156,20.1428,20.1156,20.1428,6400.0
2016-03-11 10:45:00,22.18,22.2,22.18,22.19,7200.0,20.1428,20.161,20.1428,20.1519,7200.0
2016-03-11 10:50:00,22.2,22.22,22.19,22.22,18008.0,20.161,20.1791,20.1519,20.1791,18008.0
2016-03-11 10:55:00,22.21,22.21,22.18,22.19,11600.0,20.17,20.17,20.1428,20.1519,11600.0
2016-03-11 11:00:00,22.2,22.21,22.19,22.21,6400.0,20.161,20.17,20.1519,20.17,6400.0
2016-03-11 11:05:00,22.21,22.23,22.21,22.23,19864.0,20.17,20.1882,20.17,20.1882,19864.0
2016-03-11 11:10:00,22.23,22.24,22.19,22.21,20792.0,20.1882,20.1973,20.1519,20.17,20792.0
2016-03-11 11:15:00,22.21,22.21,22.17,22.18,27344.0,20.17,20.17,20.1337,20.1428,27344.0
2016-03-11 11:20:00,22.16,22.16,22.13,22.14,7448.0,20.1246,20.1246,20.0974,20.1065,7448.0
2016-03-11 11:25:00,22.13,22.16,22.13,22.16,2400.0,20.0974,20.1246,20.0974,20.1246,2400.0
2016-03-11 11:30:00,22.15,22.19,22.15,22.17,11600.0,20.1156,20.1519,20.1156,20.1337,11600.0
2016-03-11 11:35:00,22.18,22.19,22.16,22.18,25668.0,20.1428,20.1519,20.1246,20.1428,25668.0
2016-03-11 11:40:00,22.18,22.2,22.18,22.19,10800.0,20.1428,20.161,20.1428,20.1519,10800.0
2016-03-11 11:45:00,22.19,22.2,22.18,22.2,4000.0,20.1519,20.161,20.1428,20.161,4000.0
2016-03-11 11:50:00,22.2,22.21,22.18,22.19,28932.0,20.161,20.17,20.1428,20.1519,28932.0
2016-03-11 11:55:00,22.18,22.19,22.18,22.19,5500.0,20.1428,20.1519,20.1428,20.1519,5500.0
2016-03-11 12:00:00,22.18,22.19,22.17,22.18,9608.0,20.1428,20.1519,20.1337,20.1428,9608.0
2016-03-11 12:05:00,22.18,22.19,22.16,22.18,18000.0,20.1428,20.1519,20.1246,20.1428,18000.0
2016-03-11 12:10:00,22.19,22.2,22.19,22.2,3400.0,20.1519,20.161,20.1519,20.161,3400.0
2016-03-11 12:15:00,22.21,22.24,22.2,22.24,14000.0,20.17,20.1973,20.161,20.1973,14000.0
2016-03-11 12:20:00,22.22,22.23,22.21,22.22,16400.0,20.1791,20.1882,20.17,20.1791,16400.0
2016-03-11 12:25:00,22.22,22.24,22.22,22.22,23296.0,20.1791,20.1973,20.1791,20.1791,23296.0
2016-03-11 12:30:00,22.23,22.25,22.22,22.22,14460.0,20.1882,20.2064,20.1791,20.1791,14460.0
2016-03-11 12:35:00,22.22,22.23,22.2,22.2,20276.0,20.1791,20.1882,20.161,20.161,20276.0
2016-03-11 12:40:00,22.2,22.23,22.2,22.21,8048.0,20.161,20.1882,20.161,20.17,8048.0
2016-03-11 12:45:00,22.22,22.23,22.21,22.21,15200.0,20.1791,20.1882,20.17,20.17,15200.0
2016-03-11 12:50:00,22.23,22.23,22.19,22.2,2000.0,20.1882,20.1882,20.1519,20.161,2000.0
2016-03-11 12:55:00,22.19,22.19,22.17,22.17,1200.0,20.1519,20.1519,20.1337,20.1337,1200.0
2016-03-11 13:00:00,22.18,22.18,22.17,22.17,4800.0,20.1428,20.1428,20.1337,20.1337,4800.0
2016-03-11 13:05:00,22.16,22.17,22.15,22.15,4000.0,20.1246,20.1337,20.1156,20.1156,4000.0
2016-03-11 13:10:00,22.16,22.16,22.15,22.15,1200.0,20.1246,20.1246,20.1156,20.1156,1200.0
2016-03-11 13:15:00,22.16,22.16,22.13,22.14,4420.0,20.1246,20.1246,20.0974,20.1065,4420.0
2016-03-11 13:20:00,22.16,22.18,22.16,22.17,10000.0,20.1246,20.1428,20.1246,20.1337,10000.0
2016-03-11 13:25:00,22.17,22.18,22.16,22.16,6000.0,20.1337,20.1428,20.1246,20.1246,6000.0
2016-03-11 13:30:00,22.16,22.17,22.15,22.16,3200.0,20.1246,20.1337,20.1156,20.1246,3200.0
2016-03-11 13:35:00,22.16,22.17,22.15,22.16,19680.0,20.1246,20.1337,20.1156,20.1246,19680.0
2016-03-11 13:40:00,22.15,22.16,22.15,22.16,7544.0,20.1156,20.1246,20.1156,20.1246,7544.0
2016-03-11 13:45:00,22.16,22.16,22.15,22.15,18900.0,20.1246,20.1246,20.1156,20.1156,18900.0
2016-03-11 13:50:00,22.15,22.16,22.14,22.16,5624.0,20.1156,20.1246,20.1065,20.1246,5624.0
2016-03-11 13:55:00,22.16,22.21,22.16,22.21,8400.0,20.1246,20.17,20.1246,20.17,8400.0
2016-03-11 14:00:00,22.22,22.23,22.19,22.23,13496.0,20.1791,20.1882,20.1519,20.1882,13496.0
2016-03-11 14:05:00,22.2,22.23,22.2,22.2,15596.0,20.161,20.1882,20.161,20.161,15596.0
2016-03-11 14:10:00,22.21,22.21,22.2,22.21,10200.0,20.17,20.17,20.161,20.17,10200.0
2016-03-11 14:15:00,22.21,22.22,22.19,22.2,8852.0,20.17,20.1791,20.1519,20.161,8852.0
2016-03-11 14:20:00,22.21,22.22,22.2,22.21,10012.0,20.17,20.1791,20.161,20.17,10012.0
2016-03-11 14:25:00,22.21,22.21,22.2,22.2,7740.0,20.17,20.17,20.161,20.161,7740.0
2016-03-11 14:30:00,22.19,22.21,22.19,22.2,5176.0,20.1519,20.17,20.1519,20.161,5176.0
2016-03-11 14:35:00,22.2,22.21,22.19,22.2,9200.0,20.161,20.17,20.1519,20.161,9200.0
2016-03-11 14:40:00,22.21,22.21,22.19,22.2,8796.0,20.17,20.17,20.1519,20.161,8796.0
2016-03-11 14:45:00,22.2,22.23,22.2,22.23,4400.0,20.161,20.1882,20.161,20.1882,4400.0
2016-03-11 14:50:00,22.21,22.21,22.2,22.2,5600.0,20.17,20.17,20.161,20.161,5600.0
2016-03-11 14:55:00,22.21,22.21,22.19,22.2,3600.0,20.17,20.17,20.1519,20.161,3600.0
2016-03-11 15:00:00,22.2,22.21,22.2,22.2,5912.0,20.161,20.17,20.161,20.161,5912.0
2016-03-11 15:05:00,22.21,22.23,22.21,22.21,7628.0,20.17,20.1882,20.17,20.17,7628.0
2016-03-11 15:10:00,22.22,22.23,22.21,22.22,8064.0,20.1791,20.1882,20.17,20.1791,8064.0
2016-03-11 15:15:00,22.23,22.23,22.21,22.21,13756.0,20.1882,20.1882,20.17,20.17,13756.0
2016-03-11 15:20:00,22.21,22.23,22.21,22.23,8764.0,20.17,20.1882,20.17,20.1882,8764.0
2016-03-11 15:25:00,22.23,22.24,22.22,22.23,10652.0,20.1882,20.1973,20.1791,20.1882,10652.0
2016-03-11 15:30:00,22.24,22.25,22.24,22.25,28808.0,20.1973,20.2064,20.1973,20.2064,28808.0
2016-03-11 15:35:00,22.24,22.26,22.24,22.26,31324.0,20.1973,20.2155,20.1973,20.2155,31324.0
2016-03-11 15:40:00,22.25,22.26,22.24,22.26,22268.0,20.2064,20.2155,20.1973,20.2155,22268.0
2016-03-11 15:45:00,22.26,22.27,22.25,22.25,36868.0,20.2155,20.2245,20.2064,20.2064,36868.0
2016-03-11 15:50:00,22.26,22.26,22.25,22.25,41472.0,20.2155,20.2155,20.2064,20.2064,41472.0
2016-03-11 15:55:00,22.25,22.28,22.25,22.27,124556.0,20.2064,20.2336,20.2064,20.2245,124556.0
2016-03-14 09:30:00,22.22,22.25,22.13,22.25,32556.0,20.1791,20.2064,20.0974,20.2064,32556.0
2016-03-14 09:35:00,22.2,22.22,22.15,22.22,12400.0,20.161,20.1791,20.1156,20.1791,12400.0
2016-03-14 09:40:00,22.21,22.23,22.17,22.18,8400.0,20.17,20.1882,20.1337,20.1428,8400.0
2016-03-14 09:45:00,22.2,22.2,22.16,22.18,3600.0,20.161,20.161,20.1246,20.1428,3600.0
2016-03-14 09:50:00,22.2,22.22,22.19,22.21,10400.0,20.161,20.1791,20.1519,20.17,10400.0
2016-03-14 09:55:00,22.22,22.22,22.13,22.13,39328.0,20.1791,20.1791,20.0974,20.0974,39328.0
2016-03-14 10:00:00,22.13,22.15,22.09,22.15,4924.0,20.0974,20.1156,20.0611,20.1156,4924.0
2016-03-14 10:05:00,22.16,22.16,22.12,22.16,7604.0,20.1246,20.1246,20.0883,20.1246,7604.0
2016-03-14 10:10:00,22.16,22.19,22.16,22.19,4240.0,20.1246,20.1519,20.1246,20.1519,4240.0
2016-03-14 10:15:00,22.2,22.21,22.15,22.2,51216.0,20.161,20.17,20.1156,20.161,51216.0
2016-03-14 10:20:00,22.18,22.18,22.17,22.18,2000.0,20.1428,20.1428,20.1337,20.1428,2000.0
2016-03-14 10:25:00,22.18,22.18,22.15,22.16,10400.0,20.1428,20.1428,20.1156,20.1246,10400.0
2016-03-14 10:30:00,22.15,22.15,22.13,22.14,4000.0,20.1156,20.1156,20.0974,20.1065,4000.0
2016-03-14 10:35:00,22.13,22.19,22.12,22.18,29600.0,20.0974,20.1519,20.0883,20.1428,29600.0
2016-03-14 10:40:00,22.18,22.21,22.18,22.21,8400.0,20.1428,20.17,20.1428,20.17,8400.0
2016-03-14 10:45:00,22.2,22.21,22.18,22.2,13200.0,20.161,20.17,20.1428,20.161,13200.0
2016-03-14 10:50:00,22.21,22.21,22.18,22.19,7064.0,20.17,20.17,20.1428,20.1519,7064.0
2016-03-14 10:55:00,22.19,22.21,22.17,22.18,21300.0,20.1519,20.17,20.1337,20.1428,21300.0
2016-03-14 11:00:00,22.18,22.19,22.17,22.18,21000.0,20.1428,20.1519,20.1337,20.1428,21000.0
2016-03-14 11:05:00,22.17,22.18,22.13,22.14,60388.0,20.1337,20.1428,20.0974,20.1065,60388.0
2016-03-14 11:10:00,22.14,22.16,22.14,22.15,67808.0,20.1065,20.1246,20.1065,20.1156,67808.0
2016-03-14 11:15:00,22.16,22.19,22.16,22.19,31640.0,20.1246,20.1519,20.1246,20.1519,31640.0
2016-03-14 11:20:00,22.19,22.24,22.19,22.23,46556.0,20.1519,20.1973,20.1519,20.1882,46556.0
2016-03-14 11:25:00,22.23,22.26,22.22,22.23,72192.0,20.1882,20.2155,20.1791,20.1882,72192.0
2016-03-14 11:30:00,22.23,22.24,22.21,22.22,16180.0,20.1882,20.1973,20.17,20.1791,16180.0
2016-03-14 11:35:00,22.22,22.25,22.21,22.25,17620.0,20.1791,20.2064,20.17,20.2064,17620.0
2016-03-14 11:40:00,22.25,22.29,22.25,22.29,10400.0,20.2064,20.2427,20.2064,20.2427,10400.0
2016-03-14 11:45:00,22.3,22.31,22.29,22.29,11868.0,20.2518,20.2609,20.2427,20.2427,11868.0
2016-03-14 11:50:00,22.29,22.31,22.25,22.25,112680.0,20.2427,20.2609,20.2064,20.2064,112680.0
2016-03-14 11:55:00,22.27,22.3,22.26,22.3,60080.0,20.2245,20.2518,20.2155,20.2518,60080.0
2016-03-14 12:00:00,22.29,22.31,22.29,22.3,17088.0,20.2427,20.2609,20.2427,20.2518,17088.0
2016-03-14 12:05:00,22.31,22.33,22.31,22.32,6000.0,20.2609,20.279,20.2609,20.2699,6000.0
2016-03-14 12:10:00,22.34,22.37,22.34,22.36,15340.0,20.2881,20.3153,20.2881,20.3063,15340.0
2016-03-14 12:15:00,22.36,22.4,22.36,22.4,5600.0,20.3063,20.3426,20.3063,20.3426,5600.0
2016-03-14 12:20:00,22.4,22.42,22.4,22.42,23200.0,20.3426,20.3608,20.3426,20.3608,23200.0
2016-03-14 12:25:00,22.4,22.41,22.34,22.35,21712.0,20.3426,20.3517,20.2881,20.2972,21712.0
2016-03-14 12:30:00,22.35,22.39,22.34,22.39,8160.0,20.2972,20.3335,20.2881,20.3335,8160.0
2016-03-14 12:35:00,22.38,22.42,22.38,22.41,33600.0,20.3244,20.3608,20.3244,20.3517,33600.0
2016-03-14 12:40:00,22.41,22.43,22.38,22.38,11600.0,20.3517,20.3698,20.3244,20.3244,11600.0
2016-03-14 12:45:00,22.39,22.39,22.36,22.36,16000.0,20.3335,20.3335,20.3063,20.3063,16000.0
2016-03-14 12:50:00,22.36,22.37,22.35,22.37,10800.0,20.3063,20.3153,20.2972,20.3153,10800.0
2016-03-14 12:55:00,22.38,22.4,22.38,22.39,6420.0,20.3244,20.3426,20.3244,20.3335,6420.0
2016-03-14 13:00:00,22.39,22.4,22.34,22.34,20884.0,20.3335,20.3426,20.2881,20.2881,20884.0
2016-03-14 13:05:00,22.34,22.36,22.34,22.36,6760.0,20.2881,20.3063,20.2881,20.3063,6760.0
2016-03-14 13:10:00,22.36,22.36,22.35,22.35,13100.0,20.3063,20.3063,20.2972,20.2972,13100.0
2016-03-14 13:15:00,22.35,22.36,22.35,22.36,2400.0,20.2972,20.3063,20.2972,20.3063,2400.0
2016-03-14 13:20:00,22.36,22.36,22.36,22.36,2800.0,20.3063,20.3063,20.3063,20.3063,2800.0
2016-03-14 13:25:00,22.36,22.37,22.33,22.33,16400.0,20.3063,20.3153,20.279,20.279,16400.0
2016-03-14 13:30:00,22.33,22.34,22.33,22.34,9200.0,20.279,20.2881,20.279,20.2881,9200.0
2016-03-14 13:35:00,22.34,22.35,22.33,22.35,2400.0,20.2881,20.2972,20.279,20.2972,2400.0
2016-03-14 13:40:00,22.35,22.38,22.35,22.37,40352.0,20.2972,20.3244,20.2972,20.3153,40352.0
2016-03-14 13:45:00,22.37,22.37,22.36,22.37,12104.0,20.3153,20.3153,20.3063,20.3153,12104.0
2016-03-14 13:50:00,22.37,22.39,22.37,22.39,11800.0,20.3153,20.3335,20.3153,20.3335,11800.0
2016-03-14 13:55:00,22.38,22.4,22.36,22.39,24000.0,20.3244,20.3426,20.3063,20.3335,24000.0
2016-03-14 14:00:00,22.38,22.39,22.36,22.38,21300.0,20.3244,20.3335,20.3063,20.3244,21300.0
2016-03-14 14:05:00,22.37,22.38,22.36,22.37,10280.0,20.3153,20.3244,20.3063,20.3153,10280.0
2016-03-14 14:10:00,22.36,22.36,22.34,22.36,8400.0,20.3063,20.3063,20.2881,20.3063,8400.0
2016-03-14 14:15:00,22.35,22.35,22.32,22.34,15200.0,20.2972,20.2972,20.2699,20.2881,15200.0
2016-03-14 14:20:00,22.33,22.36,22.33,22.36,7200.0,20.279,20.3063,20.279,20.3063,7200.0
2016-03-14 14:25:00,22.35,22.36,22.35,22.35,19600.0,20.2972,20.3063,20.2972,20.2972,19600.0
2016-03-14 14:30:00,22.34,22.36,22.34,22.36,12552.0,20.2881,20.3063,20.2881,20.3063,12552.0
2016-03-14 14:35:00,22.35,22.36,22.35,22.35,16000.0,20.2972,20.3063,20.2972,20.2972,16000.0
2016-03-14 14:40:00,22.36,22.36,22.35,22.35,9952.0,20.3063,20.3063,20.2972,20.2972,9952.0
2016-03-14 14:45:00,22.35,22.37,22.35,22.37,14000.0,20.2972,20.3153,20.2972,20.3153,14000.0
2016-03-14 14:50:00,22.36,22.39,22.36,22.39,22260.0,20.3063,20.3335,20.3063,20.3335,22260.0
2016-03-14 14:55:00,22.39,22.39,22.36,22.37,20072.0,20.3335,20.3335,20.3063,20.3153,20072.0
2016-03-14 15:00:00,22.37,22.37,22.36,22.36,15200.0,20.3153,20.3153,20.3063,20.3063,15200.0
2016-03-14 15:05:00,22.36,22.38,22.36,22.37,15620.0,20.3063,20.3244,20.3063,20.3153,15620.0
2016-03-14 15:10:00,22.36,22.37,22.36,22.37,9600.0,20.3063,20.3153,20.3063,20.3153,9600.0
2016-03-14 15:15:00,22.36,22.36,22.35,22.36,14000.0,20.3063,20.3063,20.2972,20.3063,14000.0
2016-03-14 15:20:00,22.35,22.36,22.35,22.36,8400.0,20.2972,20.3063,20.2972,20.3063,8400.0
2016-03-14 15:25:00,22.36,22.41,22.36,22.41,25440.0,20.3063,20.3517,20.3063,20.3517,25440.0
2016-03-14 15:30:00,22.41,22.41,22.38,22.39,36092.0,20.3517,20.3517,20.3244,20.3335,36092.0
2016-03-14 15:35:00,22.39,22.42,22.38,22.42,30624.0,20.3335,20.3608,20.3244,20.3608,30624.0
2016-03-14 15:40:00,22.42,22.43,22.4,22.41,48380.0,20.3608,20.3698,20.3426,20.3517,48380.0
2016-03-14 15:45:00,22.41,22.43,22.41,22.43,38748.0,20.3517,20.3698,20.3517,20.3698,38748.0
2016-03-14 15:50:00,22.43,22.43,22.41,22.41,75516.0,20.3698,20.3698,20.3517,20.3517,75516.0
2016-03-14 15:55:00,22.41,22.42,22.37,22.37,154040.0,20.3517,20.3608,20.3153,20.3153,154040.0
2016-03-15 09:30:00,22.17,22.24,22.12,22.12,53104.0,20.1337,20.1973,20.0883,20.0883,53104.0
2016-03-15 09:35:00,22.13,22.22,22.13,22.22,31752.0,20.0974,20.1791,20.0974,20.1791,31752.0
2016-03-15 09:40:00,22.22,22.23,22.19,22.19,12800.0,20.1791,20.1882,20.1519,20.1519,12800.0
2016-03-15 09:45:00,22.21,22.24,22.19,22.23,54040.0,20.17,20.1973,20.1519,20.1882,54040.0
2016-03-15 09:50:00,22.22,22.24,22.19,22.2,22400.0,20.1791,20.1973,20.1519,20.161,22400.0
2016-03-15 09:55:00,22.2,22.2,22.16,22.16,21600.0,20.161,20.161,20.1246,20.1246,21600.0
2016-03-15 10:00:00,22.17,22.17,22.13,22.16,53944.0,20.1337,20.1337,20.0974,20.1246,53944.0
2016-03-15 10:05:00,22.17,22.2,22.15,22.18,37192.0,20.1337,20.161,20.1156,20.1428,37192.0
2016-03-15 10:10:00,22.2,22.24,22.19,22.24,12248.0,20.161,20.1973,20.1519,20.1973,12248.0
2016-03-15 10:15:00,22.26,22.29,22.26,22.29,16800.0,20.2155,20.2427,20.2155,20.2427,16800.0
2016-03-15 10:20:00,22.28,22.34,22.28,22.34,32264.0,20.2336,20.2881,20.2336,20.2881,32264.0
2016-03-15 10:25:00,22.34,22.38,22.33,22.38,22952.0,20.2881,20.3244,20.279,20.3244,22952.0
2016-03-15 10:30:00,22.39,22.39,22.3,22.3,30096.0,20.3335,20.3335,20.2518,20.2518,30096.0
2016-03-15 10:35:00,22.29,22.34,22.28,22.34,42320.0,20.2427,20.2881,20.2336,20.2881,42320.0
2016-03-15 10:40:00,22.33,22.36,22.33,22.35,37504.0,20.279,20.3063,20.279,20.2972,37504.0
2016-03-15 10:45:00,22.34,22.34,22.32,22.34,48176.0,20.2881,20.2881,20.2699,20.2881,48176.0
2016-03-15 10:50:00,22.34,22.36,22.33,22.33,43640.0,20.2881,20.3063,20.279,20.279,43640.0
2016-03-15 10:55:00,22.32,22.36,22.32,22.36,33600.0,20.2699,20.3063,20.2699,20.3063,33600.0
2016-03-15 11:00:00,22.36,22.37,22.35,22.35,16800.0,20.3063,20.3153,20.2972,20.2972,16800.0
2016-03-15 11:05:00,22.35,22.37,22.33,22.37,25600.0,20.2972,20.3153,20.279,20.3153,25600.0
2016-03-15 11:10:00,22.37,22.39,22.36,22.39,26776.0,20.3153,20.3335,20.3063,20.3335,26776.0
2016-03-15 11:15:00,22.39,22.43,22.39,22.43,20224.0,20.3335,20.3698,20.3335,20.3698,20224.0
2016-03-15 11:20:00,22.43,22.46,22.41,22.46,38008.0,20.3698,20.3971,20.3517,20.3971,38008.0
2016-03-15 11:25:00,22.45,22.45,22.41,22.41,26520.0,20.388,20.388,20.3517,20.3517,26520.0
2016-03-15 11:30:00,22.41,22.41,22.36,22.36,31376.0,20.3517,20.3517,20.3063,20.3063,31376.0
2016-03-15 11:35:00,22.35,22.36,22.35,22.36,56776.0,20.2972,20.3063,20.2972,20.3063,56776.0
2016-03-15 11:40:00,22.35,22.36,22.35,22.36,35848.0,20.2972,20.3063,20.2972,20.3063,35848.0
2016-03-15 11:45:00,22.37,22.41,22.37,22.41,29600.0,20.3153,20.3517,20.3153,20.3517,29600.0
2016-03-15 11:50:00,22.4,22.43,22.4,22.42,24400.0,20.3426,20.3698,20.3426,20.3608,24400.0
2016-03-15 11:55:00,22.41,22.42,22.38,22.38,30224.0,20.3517,20.3608,20.3244,20.3244,30224.0
2016-03-15 12:00:00,22.35,22.37,22.35,22.37,42400.0,20.2972,20.3153,20.2972,20.3153,42400.0
2016-03-15 12:05:00,22.37,22.39,22.36,22.37,25600.0,20.3153,20.3335,20.3063,20.3153,25600.0
2016-03-15 12:10:00,22.37,22.37,22.35,22.36,13512.0,20.3153,20.3153,20.2972,20.3063,13512.0
2016-03-15 12:15:00,22.35,22.37,22.35,22.36,35200.0,20.2972,20.3153,20.2972,20.3063,35200.0
2016-03-15 12:20:00,22.35,22.35,22.35,22.35,9016.0,20.2972,20.2972,20.2972,20.2972,9016.0
2016-03-15 12:25:00,22.36,22.38,22.36,22.38,9848.0,20.3063,20.3244,20.3063,20.3244,9848.0
2016-03-15 12:30:00,22.38,22.38,22.36,22.37,21600.0,20.3244,20.3244,20.3063,20.3153,21600.0
2016-03-15 12:35:00,22.37,22.37,22.36,22.36,28000.0,20.3153,20.3153,20.3063,20.3063,28000.0
2016-03-15 12:40:00,22.35,22.36,22.35,22.35,17496.0,20.2972,20.3063,20.2972,20.2972,17496.0
2016-03-15 12:45:00,22.35,22.35,22.34,22.34,12800.0,20.2972,20.2972,20.2881,20.2881,12800.0
2016-03-15 12:50:00,22.35,22.36,22.34,22.35,27888.0,20.2972,20.3063,20.2881,20.2972,27888.0
2016-03-15 12:55:00,22.35,22.36,22.35,22.35,5600.0,20.2972,20.3063,20.2972,20.2972,5600.0
2016-03-15 13:00:00,22.35,22.35,22.34,22.35,18016.0,20.2972,20.2972,20.2881,20.2972,18016.0
2016-03-15 13:05:00,22.35,22.35,22.35,22.35,3200.0,20.2972,20.2972,20.2972,20.2972,3200.0
2016-03-15 13:10:00,22.35,22.35,22.34,22.34,17600.0,20.2972,20.2972,20.2881,20.2881,17600.0
2016-03-15 13:15:00,22.34,22.34,22.33,22.33,27376.0,20.2881,20.2881,20.279,20.279,27376.0
2016-03-15 13:20:00,22.32,22.33,22.32,22.33,33424.0,20.2699,20.279,20.2699,20.279,33424.0
2016-03-15 13:25:00,22.33,22.35,22.33,22.35,24688.0,20.279,20.2972,20.279,20.2972,24688.0
2016-03-15 13:30:00,22.37,22.37,22.36,22.36,20800.0,20.3153,20.3153,20.3063,20.3063,20800.0
2016-03-15 13:35:00,22.36,22.36,22.36,22.36,15080.0,20.3063,20.3063,20.3063,20.3063,15080.0
2016-03-15 13:40:00,22.36,22.37,22.36,22.37,10400.0,20.3063,20.3153,20.3063,20.3153,10400.0
2016-03-15 13:45:00,22.37,22.37,22.35,22.36,24032.0,20.3153,20.3153,20.2972,20.3063,24032.0
2016-03-15 13:50:00,22.36,22.37,22.36,22.37,6920.0,20.3063,20.3153,20.3063,20.3153,6920.0
2016-03-15 13:55:00,22.37,22.38,22.36,22.36,21960.0,20.3153,20.3244,20.3063,20.3063,21960.0
2016-03-15 14:00:00,22.36,22.36,22.34,22.34,38704.0,20.3063,20.3063,20.2881,20.2881,38704.0
2016-03-15 14:05:00,22.34,22.35,22.34,22.34,15200.0,20.2881,20.2972,20.2881,20.2881,15200.0
2016-03-15 14:10:00,22.35,22.35,22.35,22.35,16944.0,20.2972,20.2972,20.2972,20.2972,16944.0
2016-03-15 14:15:00,22.35,22.35,22.34,22.34,20672.0,20.2972,20.2972,20.2881,20.2881,20672.0
2016-03-15 14:20:00,22.34,22.35,22.34,22.35,26400.0,20.2881,20.2972,20.2881,20.2972,26400.0
2016-03-15 14:25:00,22.35,22.36,22.34,22.36,25600.0,20.2972,20.3063,20.2881,20.3063,25600.0
2016-03-15 14:30:00,22.36,22.38,22.36,22.38,25920.0,20.3063,20.3244,20.3063,20.3244,25920.0
2016-03-15 14:35:00,22.38,22.39,22.38,22.38,33856.0,20.3244,20.3335,20.3244,20.3244,33856.0
2016-03-15 14:40:00,22.38,22.39,22.38,22.38,37520.0,20.3244,20.3335,20.3244,20.3244,37520.0
2016-03-15 14:45:00,22.38,22.38,22.37,22.37,6400.0,20.3244,20.3244,20.3153,20.3153,6400.0
2016-03-15 14:50:00,22.36,22.36,22.35,22.36,22800.0,20.3063,20.3063,20.2972,20.3063,22800.0
2016-03-15 14:55:00,22.36,22.37,22.36,22.37,34392.0,20.3063,20.3153,20.3063,20.3153,34392.0
2016-03-15 15:00:00,22.37,22.37,22.36,22.37,17600.0,20.3153,20.3153,20.3063,20.3153,17600.0
2016-03-15 15:05:00,22.37,22.37,22.36,22.36,34144.0,20.3153,20.3153,20.3063,20.3063,34144.0
2016-03-15 15:10:00,22.36,22.4,22.36,22.4,58136.0,20.3063,20.3426,20.3063,20.3426,58136.0
2016-03-15 15:15:00,22.39,22.43,22.39,22.43,37312.0,20.3335,20.3698,20.3335,20.3698,37312.0
2016-03-15 15:20:00,22.43,22.44,22.42,22.43,52992.0,20.3698,20.3789,20.3608,20.3698,52992.0
2016-03-15 15:25:00,22.43,22.43,22.4,22.4,109152.0,20.3698,20.3698,20.3426,20.3426,109152.0
2016-03-15 15:30:00,22.4,22.4,22.38,22.39,40848.0,20.3426,20.3426,20.3244,20.3335,40848.0
2016-03-15 15:35:00,22.39,22.4,22.37,22.37,82368.0,20.3335,20.3426,20.3153,20.3153,82368.0
2016-03-15 15:40:00,22.37,22.39,22.36,22.38,42184.0,20.3153,20.3335,20.3063,20.3244,42184.0
2016-03-15 15:45:00,22.38,22.38,22.37,22.38,81824.0,20.3244,20.3244,20.3153,20.3244,81824.0
2016-03-15 15:50:00,22.37,22.37,22.36,22.37,183512.0,20.3153,20.3153,20.3063,20.3153,183512.0
2016-03-15 15:55:00,22.37,22.42,22.37,22.41,453448.0,20.3153,20.3608,20.3153,20.3517,453448.0
2016-03-16 09:30:00,22.37,22.4,22.33,22.34,26712.0,20.3153,20.3426,20.279,20.2881,26712.0
2016-03-16 09:35:00,22.28,22.29,22.25,22.25,11200.0,20.2336,20.2427,20.2064,20.2064,11200.0
2016-03-16 09:40:00,22.25,22.26,22.22,22.22,10400.0,20.2064,20.2155,20.1791,20.1791,10400.0
2016-03-16 09:45:00,22.22,22.28,22.22,22.28,17180.0,20.1791,20.2336,20.1791,20.2336,17180.0
2016-03-16 09:50:00,22.28,22.29,22.27,22.28,20448.0,20.2336,20.2427,20.2245,20.2336,20448.0
2016-03-16 09:55:00,22.29,22.3,22.27,22.28,13672.0,20.2427,20.2518,20.2245,20.2336,13672.0
2016-03-16 10:00:00,22.29,22.31,22.27,22.27,4000.0,20.2427,20.2609,20.2245,20.2245,4000.0
2016-03-16 10:05:00,22.28,22.29,22.27,22.28,13600.0,20.2336,20.2427,20.2245,20.2336,13600.0
2016-03-16 10:10:00,22.28,22.28,22.27,22.27,8400.0,20.2336,20.2336,20.2245,20.2245,8400.0
2016-03-16 10:15:00,22.27,22.27,22.25,22.26,5200.0,20.2245,20.2245,20.2064,20.2155,5200.0
2016-03-16 10:20:00,22.27,22.27,22.26,22.27,2400.0,20.2245,20.2245,20.2155,20.2245,2400.0
2016-03-16 10:25:00,22.28,22.28,22.27,22.27,10412.0,20.2336,20.2336,20.2245,20.2245,10412.0
2016-03-16 10:30:00,22.28,22.28,22.27,22.27,9520.0,20.2336,20.2336,20.2245,20.2245,9520.0
2016-03-16 10:35:00,22.27,22.29,22.27,22.29,17600.0,20.2245,20.2427,20.2245,20.2427,17600.0
2016-03-16 10:40:00,22.28,22.29,22.28,22.28,31744.0,20.2336,20.2427,20.2336,20.2336,31744.0
2016-03-16 10:45:00,22.29,22.29,22.27,22.29,6780.0,20.2427,20.2427,20.2245,20.2427,6780.0
2016-03-16 10:50:00,22.29,22.3,22.29,22.3,14744.0,20.2427,20.2518,20.2427,20.2518,14744.0
2016-03-16 10:55:00,22.3,22.32,22.3,22.31,8000.0,20.2518,20.2699,20.2518,20.2609,8000.0
2016-03-16 11:00:00,22.31,22.31,22.31,22.31,4800.0,20.2609,20.2609,20.2609,20.2609,4800.0
2016-03-16 11:05:00,22.32,22.33,22.32,22.33,8392.0,20.2699,20.279,20.2699,20.279,8392.0
2016-03-16 11:10:00,22.35,22.36,22.34,22.35,3600.0,20.2972,20.3063,20.2881,20.2972,3600.0
2016-03-16 11:15:00,22.36,22.37,22.35,22.37,8000.0,20.3063,20.3153,20.2972,20.3153,8000.0
2016-03-16 11:20:00,22.37,22.4,22.37,22.4,15384.0,20.3153,20.3426,20.3153,20.3426,15384.0
2016-03-16 11:25:00,22.4,22.4,22.38,22.39,9200.0,20.3426,20.3426,20.3244,20.3335,9200.0
2016-03-16 11:30:00,22.37,22.41,22.37,22.39,13228.0,20.3153,20.3517,20.3153,20.3335,13228.0
2016-03-16 11:35:00,22.39,22.39,22.37,22.38,8900.0,20.3335,20.3335,20.3153,20.3244,8900.0
2016-03-16 11:40:00,22.36,22.37,22.36,22.37,2400.0,20.3063,20.3153,20.3063,20.3153,2400.0
2016-03-16 11:45:00,22.38,22.39,22.37,22.39,5200.0,20.3244,20.3335,20.3153,20.3335,5200.0
2016-03-16 11:50:00,22.38,22.38,22.35,22.36,15196.0,20.3244,20.3244,20.2972,20.3063,15196.0
2016-03-16 11:55:00,22.33,22.34,22.33,22.34,2000.0,20.279,20.2881,20.279,20.2881,2000.0
2016-03-16 12:00:00,22.34,22.34,22.33,22.34,4592.0,20.2881,20.2881,20.279,20.2881,4592.0
2016-03-16 12:05:00,22.34,22.36,22.34,22.36,4000.0,20.2881,20.3063,20.2881,20.3063,4000.0
2016-03-16 12:10:00,22.36,22.39,22.35,22.39,12628.0,20.3063,20.3335,20.2972,20.3335,12628.0
2016-03-16 12:15:00,22.4,22.41,22.4,22.41,4000.0,20.3426,20.3517,20.3426,20.3517,4000.0
2016-03-16 12:20:00,22.42,22.43,22.41,22.41,4800.0,20.3608,20.3698,20.3517,20.3517,4800.0
2016-03-16 12:25:00,22.41,22.41,22.41,22.41,3200.0,20.3517,20.3517,20.3517,20.3517,3200.0
2016-03-16 12:30:00,22.41,22.42,22.4,22.41,6268.0,20.3517,20.3608,20.3426,20.3517,6268.0
2016-03-16 12:35:00,22.4,22.4,22.38,22.38,4000.0,20.3426,20.3426,20.3244,20.3244,4000.0
2016-03-16 12:40:00,22.38,22.38,22.38,22.38,3200.0,20.3244,20.3244,20.3244,20.3244,3200.0
2016-03-16 12:45:00,22.38,22.38,22.36,22.37,5600.0,20.3244,20.3244,20.3063,20.3153,5600.0
2016-03-16 12:50:00,22.36,22.37,22.36,22.36,2800.0,20.3063,20.3153,20.3063,20.3063,2800.0
2016-03-16 12:55:00,22.36,22.38,22.36,22.38,3600.0,20.3063,20.3244,20.3063,20.3244,3600.0
2016-03-16 13:00:00,22.37,22.38,22.36,22.36,6788.0,20.3153,20.3244,20.3063,20.3063,6788.0
2016-03-16 13:05:00,22.36,22.37,22.36,22.36,18088.0,20.3063,20.3153,20.3063,20.3063,18088.0
2016-03-16 13:10:00,22.36,22.36,22.35,22.35,2400.0,20.3063,20.3063,20.2972,20.2972,2400.0
2016-03-16 13:15:00,22.34,22.34,22.33,22.33,2200.0,20.2881,20.2881,20.279,20.279,2200.0
2016-03-16 13:20:00,22.34,22.36,22.34,22.36,4800.0,20.2881,20.3063,20.2881,20.3063,4800.0
2016-03-16 13:25:00,22.36,22.37,22.36,22.37,4400.0,20.3063,20.3153,20.3063,20.3153,4400.0
2016-03-16 13:30:00,22.36,22.37,22.36,22.37,2000.0,20.3063,20.3153,20.3063,20.3153,2000.0
2016-03-16 13:35:00,22.38,22.38,22.37,22.38,2400.0,20.3244,20.3244,20.3153,20.3244,2400.0
2016-03-16 13:40:00,22.39,22.41,22.39,22.39,6000.0,20.3335,20.3517,20.3335,20.3335,6000.0
2016-03-16 13:45:00,22.4,22.4,22.38,22.38,5200.0,20.3426,20.3426,20.3244,20.3244,5200.0
2016-03-16 13:50:00,22.39,22.39,22.38,22.38,15728.0,20.3335,20.3335,20.3244,20.3244,15728.0
2016-03-16 13:55:00,22.38,22.38,22.38,22.38,5392.0,20.3244,20.3244,20.3244,20.3244,5392.0
2016-03-16 14:00:00,22.38,22.54,22.38,22.51,37672.0,20.3244,20.4697,20.3244,20.4425,37672.0
2016-03-16 14:05:00,22.5,22.5,22.45,22.47,19008.0,20.4334,20.4334,20.388,20.4062,19008.0
2016-03-16 14:10:00,22.48,22.49,22.42,22.43,9200.0,20.4152,20.4243,20.3608,20.3698,9200.0
2016-03-16 14:15:00,22.42,22.44,22.4,22.4,12616.0,20.3608,20.3789,20.3426,20.3426,12616.0
2016-03-16 14:20:00,22.41,22.46,22.41,22.44,13720.0,20.3517,20.3971,20.3517,20.3789,13720.0
2016-03-16 14:25:00,22.45,22.5,22.44,22.49,16380.0,20.388,20.4334,20.3789,20.4243,16380.0
2016-03-16 14:30:00,22.48,22.5,22.47,22.47,20044.0,20.4152,20.4334,20.4062,20.4062,20044.0
2016-03-16 14:35:00,22.47,22.48,22.45,22.46,7068.0,20.4062,20.4152,20.388,20.3971,7068.0
2016-03-16 14:40:00,22.48,22.51,22.48,22.5,30620.0,20.4152,20.4425,20.4152,20.4334,30620.0
2016-03-16 14:45:00,22.49,22.5,22.49,22.5,7384.0,20.4243,20.4334,20.4243,20.4334,7384.0
2016-03-16 14:50:00,22.49,22.5,22.48,22.48,10000.0,20.4243,20.4334,20.4152,20.4152,10000.0
2016-03-16 14:55:00,22.48,22.48,22.45,22.45,12208.0,20.4152,20.4152,20.388,20.388,12208.0
2016-03-16 15:00:00,22.44,22.49,22.44,22.49,8812.0,20.3789,20.4243,20.3789,20.4243,8812.0
2016-03-16 15:05:00,22.48,22.5,22.48,22.5,14140.0,20.4152,20.4334,20.4152,20.4334,14140.0
2016-03-16 15:10:00,22.5,22.52,22.49,22.5,38608.0,20.4334,20.4516,20.4243,20.4334,38608.0
2016-03-16 15:15:00,22.5,22.51,22.49,22.5,25968.0,20.4334,20.4425,20.4243,20.4334,25968.0
2016-03-16 15:20:00,22.5,22.5,22.49,22.49,16256.0,20.4334,20.4334,20.4243,20.4243,16256.0
2016-03-16 15:25:00,22.49,22.51,22.49,22.5,18548.0,20.4243,20.4425,20.4243,20.4334,18548.0
2016-03-16 15:30:00,22.5,22.51,22.5,22.5,37200.0,20.4334,20.4425,20.4334,20.4334,37200.0
2016-03-16 15:35:00,22.51,22.51,22.5,22.5,55648.0,20.4425,20.4425,20.4334,20.4334,55648.0
2016-03-16 15:40:00,22.5,22.51,22.49,22.5,15648.0,20.4334,20.4425,20.4243,20.4334,15648.0
2016-03-16 15:45:00,22.5,22.51,22.5,22.5,23228.0,20.4334,20.4425,20.4334,20.4334,23228.0
2016-03-16 15:50:00,22.5,22.5,22.48,22.48,113020.0,20.4334,20.4334,20.4152,20.4152,113020.0
2016-03-16 15:55:00,22.48,22.49,22.45,22.46,256836.0,20.4152,20.4243,20.388,20.3971,256836.0
2016-03-17 09:30:00,22.49,22.5,22.39,22.4,60748.0,20.4243,20.4334,20.3335,20.3426,60748.0
2016-03-17 09:35:00,22.4,22.44,22.36,22.36,17548.0,20.3426,20.3789,20.3063,20.3063,17548.0
2016-03-17 09:40:00,22.35,22.45,22.35,22.45,26000.0,20.2972,20.388,20.2972,20.388,26000.0
2016-03-17 09:45:00,22.47,22.47,22.43,22.46,42660.0,20.4062,20.4062,20.3698,20.3971,42660.0
2016-03-17 09:50:00,22.46,22.51,22.44,22.48,68848.0,20.3971,20.4425,20.3789,20.4152,68848.0
2016-03-17 09:55:00,22.48,22.49,22.46,22.47,25600.0,20.4152,20.4243,20.3971,20.4062,25600.0
2016-03-17 10:00:00,22.47,22.47,22.44,22.45,27716.0,20.4062,20.4062,20.3789,20.388,27716.0
2016-03-17 10:05:00,22.45,22.45,22.4,22.4,13200.0,20.388,20.388,20.3426,20.3426,13200.0
2016-03-17 10:10:00,22.41,22.41,22.36,22.39,18800.0,20.3517,20.3517,20.3063,20.3335,18800.0
2016-03-17 10:15:00,22.39,22.39,22.36,22.37,11200.0,20.3335,20.3335,20.3063,20.3153,11200.0
2016-03-17 10:20:00,22.37,22.4,22.37,22.4,12148.0,20.3153,20.3426,20.3153,20.3426,12148.0
2016-03-17 10:25:00,22.4,22.43,22.4,22.43,11744.0,20.3426,20.3698,20.3426,20.3698,11744.0
2016-03-17 10:30:00,22.43,22.45,22.42,22.43,16800.0,20.3698,20.388,20.3608,20.3698,16800.0
2016-03-17 10:35:00,22.43,22.45,22.43,22.45,10400.0,20.3698,20.388,20.3698,20.388,10400.0
2016-03-17 10:40:00,22.45,22.47,22.44,22.44,27876.0,20.388,20.4062,20.3789,20.3789,27876.0
2016-03-17 10:45:00,22.45,22.47,22.44,22.46,18000.0,20.388,20.4062,20.3789,20.3971,18000.0
2016-03-17 10:50:00,22.46,22.47,22.46,22.47,4000.0,20.3971,20.4062,20.3971,20.4062,4000.0
2016-03-17 10:55:00,22.47,22.48,22.45,22.46,12400.0,20.4062,20.4152,20.388,20.3971,12400.0
2016-03-17 11:00:00,22.46,22.47,22.46,22.46,11856.0,20.3971,20.4062,20.3971,20.3971,11856.0
2016-03-17 11:05:00,22.47,22.47,22.45,22.46,18800.0,20.4062,20.4062,20.388,20.3971,18800.0
2016-03-17 11:10:00,22.47,22.48,22.47,22.48,17396.0,20.4062,20.4152,20.4062,20.4152,17396.0
2016-03-17 11:15:00,22.49,22.5,22.49,22.49,50332.0,20.4243,20.4334,20.4243,20.4243,50332.0
2016-03-17 11:20:00,22.49,22.49,22.48,22.49,7000.0,20.4243,20.4243,20.4152,20.4243,7000.0
2016-03-17 11:25:00,22.49,22.5,22.47,22.49,27308.0,20.4243,20.4334,20.4062,20.4243,27308.0
2016-03-17 11:30:00,22.5,22.5,22.47,22.48,47196.0,20.4334,20.4334,20.4062,20.4152,47196.0
2016-03-17 11:35:00,22.48,22.5,22.48,22.5,16528.0,20.4152,20.4334,20.4152,20.4334,16528.0
2016-03-17 11:40:00,22.49,22.5,22.48,22.5,10800.0,20.4243,20.4334,20.4152,20.4334,10800.0
2016-03-17 11:45:00,22.5,22.5,22.48,22.48,18960.0,20.4334,20.4334,20.4152,20.4152,18960.0
2016-03-17 11:50:00,22.48,22.48,22.47,22.48,16800.0,20.4152,20.4152,20.4062,20.4152,16800.0
2016-03-17 11:55:00,22.48,22.49,22.47,22.49,10000.0,20.4152,20.4243,20.4062,20.4243,10000.0
2016-03-17 12:00:00,22.48,22.5,22.48,22.5,10940.0,20.4152,20.4334,20.4152,20.4334,10940.0
2016-03-17 12:05:00,22.5,22.5,22.49,22.5,26684.0,20.4334,20.4334,20.4243,20.4334,26684.0
2016-03-17 12:10:00,22.5,22.5,22.5,22.5,16804.0,20.4334,20.4334,20.4334,20.4334,16804.0
2016-03-17 12:15:00,22.5,22.5,22.48,22.49,10800.0,20.4334,20.4334,20.4152,20.4243,10800.0
2016-03-17 12:20:00,22.49,22.5,22.49,22.5,14276.0,20.4243,20.4334,20.4243,20.4334,14276.0
2016-03-17 12:25:00,22.5,22.51,22.49,22.5,31732.0,20.4334,20.4425,20.4243,20.4334,31732.0
2016-03-17 12:30:00,22.5,22.55,22.5,22.53,15036.0,20.4334,20.4788,20.4334,20.4607,15036.0
2016-03-17 12:35:00,22.54,22.55,22.52,22.55,20604.0,20.4697,20.4788,20.4516,20.4788,20604.0
2016-03-17 12:40:00,22.54,22.56,22.53,22.54,12480.0,20.4697,20.4879,20.4607,20.4697,12480.0
2016-03-17 12:45:00,22.54,22.56,22.54,22.55,11200.0,20.4697,20.4879,20.4697,20.4788,11200.0
2016-03-17 12:50:00,22.56,22.56,22.5,22.5,43800.0,20.4879,20.4879,20.4334,20.4334,43800.0
2016-03-17 12:55:00,22.52,22.53,22.5,22.53,14400.0,20.4516,20.4607,20.4334,20.4607,14400.0
2016-03-17 13:00:00,22.53,22.55,22.53,22.53,9400.0,20.4607,20.4788,20.4607,20.4607,9400.0
2016-03-17 13:05:00,22.53,22.53,22.5,22.5,12000.0,20.4607,20.4607,20.4334,20.4334,12000.0
2016-03-17 13:10:00,22.5,22.5,22.47,22.48,11600.0,20.4334,20.4334,20.4062,20.4152,11600.0
2016-03-17 13:15:00,22.48,22.49,22.48,22.48,12564.0,20.4152,20.4243,20.4152,20.4152,12564.0
2016-03-17 13:20:00,22.49,22.5,22.48,22.49,15648.0,20.4243,20.4334,20.4152,20.4243,15648.0
2016-03-17 13:25:00,22.5,22.5,22.49,22.49,12720.0,20.4334,20.4334,20.4243,20.4243,12720.0
2016-03-17 13:30:00,22.49,22.5,22.49,22.5,29564.0,20.4243,20.4334,20.4243,20.4334,29564.0
2016-03-17 13:35:00,22.49,22.5,22.49,22.49,8400.0,20.4243,20.4334,20.4243,20.4243,8400.0
2016-03-17 13:40:00,22.49,22.5,22.49,22.5,5600.0,20.4243,20.4334,20.4243,20.4334,5600.0
2016-03-17 13:45:00,22.5,22.52,22.5,22.51,20196.0,20.4334,20.4516,20.4334,20.4425,20196.0
2016-03-17 13:50:00,22.5,22.51,22.5,22.5,8192.0,20.4334,20.4425,20.4334,20.4334,8192.0
2016-03-17 13:55:00,22.5,22.51,22.49,22.5,12400.0,20.4334,20.4425,20.4243,20.4334,12400.0
2016-03-17 14:00:00,22.5,22.5,22.48,22.49,12280.0,20.4334,20.4334,20.4152,20.4243,12280.0
2016-03-17 14:05:00,22.49,22.51,22.49,22.5,16252.0,20.4243,20.4425,20.4243,20.4334,16252.0
2016-03-17 14:10:00,22.5,22.52,22.49,22.51,22232.0,20.4334,20.4516,20.4243,20.4425,22232.0
2016-03-17 14:15:00,22.51,22.53,22.5,22.52,15600.0,20.4425,20.4607,20.4334,20.4516,15600.0
2016-03-17 14:20:00,22.52,22.53,22.51,22.52,30320.0,20.4516,20.4607,20.4425,20.4516,30320.0
2016-03-17 14:25:00,22.52,22.53,22.52,22.53,19800.0,20.4516,20.4607,20.4516,20.4607,19800.0
2016-03-17 14:30:00,22.52,22.53,22.52,22.52,16400.0,20.4516,20.4607,20.4516,20.4516,16400.0
2016-03-17 14:35:00,22.52,22.52,22.5,22.5,18000.0,20.4516,20.4516,20.4334,20.4334,18000.0
2016-03-17 14:40:00,22.5,22.52,22.5,22.52,13780.0,20.4334,20.4516,20.4334,20.4516,13780.0
2016-03-17 14:45:00,22.51,22.52,22.51,22.51,12024.0,20.4425,20.4516,20.4425,20.4425,12024.0
2016-03-17 14:50:00,22.51,22.52,22.51,22.51,25680.0,20.4425,20.4516,20.4425,20.4425,25680.0
2016-03-17 14:55:00,22.51,22.52,22.49,22.49,50852.0,20.4425,20.4516,20.4243,20.4243,50852.0
2016-03-17 15:00:00,22.49,22.51,22.49,22.5,21140.0,20.4243,20.4425,20.4243,20.4334,21140.0
2016-03-17 15:05:00,22.5,22.51,22.5,22.5,38360.0,20.4334,20.4425,20.4334,20.4334,38360.0
2016-03-17 15:10:00,22.5,22.51,22.49,22.49,36128.0,20.4334,20.4425,20.4243,20.4243,36128.0
2016-03-17 15:15:00,22.49,22.5,22.49,22.5,16980.0,20.4243,20.4334,20.4243,20.4334,16980.0
2016-03-17 15:20:00,22.5,22.51,22.49,22.49,48752.0,20.4334,20.4425,20.4243,20.4243,48752.0
2016-03-17 15:25:00,22.49,22.5,22.49,22.49,96968.0,20.4243,20.4334,20.4243,20.4243,96968.0
2016-03-17 15:30:00,22.49,22.55,22.49,22.54,287756.0,20.4243,20.4788,20.4243,20.4697,287756.0
2016-03-17 15:35:00,22.54,22.58,22.54,22.57,37232.0,20.4697,20.5061,20.4697,20.497,37232.0
2016-03-17 15:40:00,22.58,22.58,22.53,22.53,64192.0,20.5061,20.5061,20.4607,20.4607,64192.0
2016-03-17 15:45:00,22.53,22.53,22.5,22.5,45140.0,20.4607,20.4607,20.4334,20.4334,45140.0
2016-03-17 15:50:00,22.5,22.52,22.5,22.52,104132.0,20.4334,20.4516,20.4334,20.4516,104132.0
2016-03-17 15:55:00,22.52,22.53,22.49,22.5,155936.0,20.4516,20.4607,20.4243,20.4334,155936.0
2016-03-18 09:30:00,22.54,22.54,22.4,22.47,288804.0,20.4697,20.4697,20.3426,20.4062,288804.0
2016-03-18 09:35:00,22.5,22.54,22.47,22.49,38080.0,20.4334,20.4697,20.4062,20.4243,38080.0
2016-03-18 09:40:00,22.5,22.52,22.45,22.45,22988.0,20.4334,20.4516,20.388,20.388,22988.0
2016-03-18 09:45:00,22.46,22.5,22.45,22.47,104044.0,20.3971,20.4334,20.388,20.4062,104044.0
2016-03-18 09:50:00,22.48,22.52,22.48,22.51,14440.0,20.4152,20.4516,20.4152,20.4425,14440.0
2016-03-18 09:55:00,22.52,22.56,22.5,22.54,28800.0,20.4516,20.4879,20.4334,20.4697,28800.0
2016-03-18 10:00:00,22.54,22.55,22.53,22.54,12000.0,20.4697,20.4788,20.4607,20.4697,12000.0
2016-03-18 10:05:00,22.53,22.55,22.52,22.53,41144.0,20.4607,20.4788,20.4516,20.4607,41144.0
2016-03-18 10:10:00,22.54,22.55,22.53,22.53,19200.0,20.4697,20.4788,20.4607,20.4607,19200.0
2016-03-18 10:15:00,22.53,22.53,22.5,22.52,10408.0,20.4607,20.4607,20.4334,20.4516,10408.0
2016-03-18 10:20:00,22.51,22.57,22.51,22.56,51376.0,20.4425,20.497,20.4425,20.4879,51376.0
2016-03-18 10:25:00,22.55,22.55,22.54,22.54,9852.0,20.4788,20.4788,20.4697,20.4697,9852.0
2016-03-18 10:30:00,22.54,22.57,22.53,22.54,112452.0,20.4697,20.497,20.4607,20.4697,112452.0
2016-03-18 10:35:00,22.54,22.56,22.52,22.55,132676.0,20.4697,20.4879,20.4516,20.4788,132676.0
2016-03-18 10:40:00,22.55,22.62,22.55,22.61,19000.0,20.4788,20.5424,20.4788,20.5333,19000.0
2016-03-18 10:45:00,22.61,22.64,22.6,22.61,28332.0,20.5333,20.5605,20.5242,20.5333,28332.0
2016-03-18 10:50:00,22.59,22.6,22.58,22.59,10000.0,20.5151,20.5242,20.5061,20.5151,10000.0
2016-03-18 10:55:00,22.59,22.61,22.58,22.6,9600.0,20.5151,20.5333,20.5061,20.5242,9600.0
2016-03-18 11:00:00,22.62,22.62,22.61,22.62,2820.0,20.5424,20.5424,20.5333,20.5424,2820.0
2016-03-18 11:05:00,22.61,22.64,22.61,22.63,18800.0,20.5333,20.5605,20.5333,20.5515,18800.0
2016-03-18 11:10:00,22.62,22.63,22.62,22.62,17608.0,20.5424,20.5515,20.5424,20.5424,17608.0
2016-03-18 11:15:00,22.62,22.63,22.62,22.62,20944.0,20.5424,20.5515,20.5424,20.5424,20944.0
2016-03-18 11:20:00,22.62,22.63,22.62,22.63,16000.0,20.5424,20.5515,20.5424,20.5515,16000.0
2016-03-18 11:25:00,22.63,22.63,22.61,22.61,19472.0,20.5515,20.5515,20.5333,20.5333,19472.0
2016-03-18 11:30:00,22.61,22.61,22.6,22.6,5660.0,20.5333,20.5333,20.5242,20.5242,5660.0
2016-03-18 11:35:00,22.6,22.63,22.6,22.63,7600.0,20.5242,20.5515,20.5242,20.5515,7600.0
2016-03-18 11:40:00,22.63,22.63,22.62,22.62,10564.0,20.5515,20.5515,20.5424,20.5424,10564.0
2016-03-18 11:45:00,22.63,22.63,22.62,22.62,13192.0,20.5515,20.5515,20.5424,20.5424,13192.0
2016-03-18 11:50:00,22.62,22.62,22.61,22.61,5344.0,20.5424,20.5424,20.5333,20.5333,5344.0
2016-03-18 11:55:00,22.62,22.62,22.61,22.61,8832.0,20.5424,20.5424,20.5333,20.5333,8832.0
2016-03-18 12:00:00,22.61,22.63,22.61,22.63,21600.0,20.5333,20.5515,20.5333,20.5515,21600.0
2016-03-18 12:05:00,22.63,22.63,22.61,22.62,12980.0,20.5515,20.5515,20.5333,20.5424,12980.0
2016-03-18 12:10:00,22.62,22.63,22.62,22.63,10400.0,20.5424,20.5515,20.5424,20.5515,10400.0
2016-03-18 12:15:00,22.63,22.63,22.62,22.63,12644.0,20.5515,20.5515,20.5424,20.5515,12644.0
2016-03-18 12:20:00,22.63,22.63,22.63,22.63,12800.0,20.5515,20.5515,20.5515,20.5515,12800.0
2016-03-18 12:25:00,22.63,22.63,22.62,22.63,19900.0,20.5515,20.5515,20.5424,20.5515,19900.0
2016-03-18 12:30:00,22.62,22.63,22.62,22.63,12140.0,20.5424,20.5515,20.5424,20.5515,12140.0
2016-03-18 12:35:00,22.63,22.63,22.62,22.63,6604.0,20.5515,20.5515,20.5424,20.5515,6604.0
2016-03-18 12:40:00,22.62,22.62,22.61,22.61,10800.0,20.5424,20.5424,20.5333,20.5333,10800.0
2016-03-18 12:45:00,22.61,22.62,22.6,22.61,10948.0,20.5333,20.5424,20.5242,20.5333,10948.0
2016-03-18 12:50:00,22.62,22.63,22.62,22.63,26412.0,20.5424,20.5515,20.5424,20.5515,26412.0
2016-03-18 12:55:00,22.63,22.63,22.62,22.62,19200.0,20.5515,20.5515,20.5424,20.5424,19200.0
2016-03-18 13:00:00,22.62,22.63,22.61,22.62,10784.0,20.5424,20.5515,20.5333,20.5424,10784.0
2016-03-18 13:05:00,22.62,22.62,22.61,22.61,10400.0,20.5424,20.5424,20.5333,20.5333,10400.0
2016-03-18 13:10:00,22.61,22.62,22.61,22.61,7600.0,20.5333,20.5424,20.5333,20.5333,7600.0
2016-03-18 13:15:00,22.6,22.6,22.6,22.6,4800.0,20.5242,20.5242,20.5242,20.5242,4800.0
2016-03-18 13:20:00,22.61,22.62,22.6,22.62,7460.0,20.5333,20.5424,20.5242,20.5424,7460.0
2016-03-18 13:25:00,22.62,22.62,22.61,22.62,11200.0,20.5424,20.5424,20.5333,20.5424,11200.0
2016-03-18 13:30:00,22.62,22.62,22.61,22.62,8288.0,20.5424,20.5424,20.5333,20.5424,8288.0
2016-03-18 13:35:00,22.62,22.63,22.62,22.63,17092.0,20.5424,20.5515,20.5424,20.5515,17092.0
2016-03-18 13:40:00,22.62,22.63,22.62,22.63,12424.0,20.5424,20.5515,20.5424,20.5515,12424.0
2016-03-18 13:45:00,22.63,22.63,22.62,22.63,15300.0,20.5515,20.5515,20.5424,20.5515,15300.0
2016-03-18 13:50:00,22.63,22.63,22.62,22.62,6524.0,20.5515,20.5515,20.5424,20.5424,6524.0
2016-03-18 13:55:00,22.62,22.62,22.61,22.62,6460.0,20.5424,20.5424,20.5333,20.5424,6460.0
2016-03-18 14:00:00,22.63,22.63,22.62,22.62,10048.0,20.5515,20.5515,20.5424,20.5424,10048.0
2016-03-18 14:05:00,22.62,22.63,22.62,22.62,11264.0,20.5424,20.5515,20.5424,20.5424,11264.0
2016-03-18 14:10:00,22.63,22.63,22.62,22.63,9944.0,20.5515,20.5515,20.5424,20.5515,9944.0
2016-03-18 14:15:00,22.62,22.63,22.62,22.62,14400.0,20.5424,20.5515,20.5424,20.5424,14400.0
2016-03-18 14:20:00,22.63,22.63,22.62,22.63,10000.0,20.5515,20.5515,20.5424,20.5515,10000.0
2016-03-18 14:25:00,22.63,22.63,22.62,22.62,24588.0,20.5515,20.5515,20.5424,20.5424,24588.0
2016-03-18 14:30:00,22.63,22.63,22.62,22.63,8000.0,20.5515,20.5515,20.5424,20.5515,8000.0
2016-03-18 14:35:00,22.63,22.64,22.61,22.63,36672.0,20.5515,20.5605,20.5333,20.5515,36672.0
2016-03-18 14:40:00,22.63,22.63,22.62,22.63,20232.0,20.5515,20.5515,20.5424,20.5515,20232.0
2016-03-18 14:45:00,22.63,22.63,22.62,22.63,12140.0,20.5515,20.5515,20.5424,20.5515,12140.0
2016-03-18 14:50:00,22.62,22.63,22.62,22.63,8800.0,20.5424,20.5515,20.5424,20.5515,8800.0
2016-03-18 14:55:00,22.62,22.63,22.62,22.63,8412.0,20.5424,20.5515,20.5424,20.5515,8412.0
2016-03-18 15:00:00,22.63,22.63,22.63,22.63,14560.0,20.5515,20.5515,20.5515,20.5515,14560.0
2016-03-18 15:05:00,22.63,22.64,22.63,22.63,25524.0,20.5515,20.5605,20.5515,20.5515,25524.0
2016-03-18 15:10:00,22.64,22.66,22.63,22.65,16772.0,20.5605,20.5787,20.5515,20.5696,16772.0
2016-03-18 15:15:00,22.66,22.66,22.65,22.65,9828.0,20.5787,20.5787,20.5696,20.5696,9828.0
2016-03-18 15:20:00,22.65,22.68,22.65,22.67,122244.0,20.5696,20.5969,20.5696,20.5878,122244.0
2016-03-18 15:25:00,22.68,22.68,22.66,22.68,33888.0,20.5969,20.5969,20.5787,20.5969,33888.0
2016-03-18 15:30:00,22.68,22.68,22.64,22.65,44052.0,20.5969,20.5969,20.5605,20.5696,44052.0
2016-03-18 15:35:00,22.65,22.66,22.64,22.66,33588.0,20.5696,20.5787,20.5605,20.5787,33588.0
2016-03-18 15:40:00,22.66,22.67,22.64,22.66,38800.0,20.5787,20.5878,20.5605,20.5787,38800.0
2016-03-18 15:45:00,22.66,22.66,22.63,22.64,63444.0,20.5787,20.5787,20.5515,20.5605,63444.0
2016-03-18 15:50:00,22.63,22.64,22.62,22.63,74184.0,20.5515,20.5605,20.5424,20.5515,74184.0
2016-03-18 15:55:00,22.63,22.63,22.62,22.63,116076.0,20.5515,20.5515,20.5424,20.5515,116076.0
2016-03-21 09:30:00,22.53,22.72,22.44,22.5,44412.0,20.4607,20.6332,20.3789,20.4334,44412.0
2016-03-21 09:35:00,22.51,22.59,22.48,22.48,11200.0,20.4425,20.5151,20.4152,20.4152,11200.0
2016-03-21 09:40:00,22.49,22.5,22.44,22.45,26204.0,20.4243,20.4334,20.3789,20.388,26204.0
2016-03-21 09:45:00,22.46,22.46,22.42,22.43,14400.0,20.3971,20.3971,20.3608,20.3698,14400.0
2016-03-21 09:50:00,22.42,22.44,22.4,22.4,20400.0,20.3608,20.3789,20.3426,20.3426,20400.0
2016-03-21 09:55:00,22.39,22.42,22.38,22.39,19980.0,20.3335,20.3608,20.3244,20.3335,19980.0
2016-03-21 10:00:00,22.4,22.43,22.39,22.42,7332.0,20.3426,20.3698,20.3335,20.3608,7332.0
2016-03-21 10:05:00,22.4,22.45,22.39,22.45,367780.0,20.3426,20.388,20.3335,20.388,367780.0
2016-03-21 10:10:00,22.44,22.45,22.4,22.42,11200.0,20.3789,20.388,20.3426,20.3608,11200.0
2016-03-21 10:15:00,22.42,22.44,22.4,22.43,65500.0,20.3608,20.3789,20.3426,20.3698,65500.0
2016-03-21 10:20:00,22.45,22.51,22.43,22.51,198800.0,20.388,20.4425,20.3698,20.4425,198800.0
2016-03-21 10:25:00,22.52,22.52,22.46,22.46,50344.0,20.4516,20.4516,20.3971,20.3971,50344.0
2016-03-21 10:30:00,22.44,22.44,22.4,22.41,50440.0,20.3789,20.3789,20.3426,20.3517,50440.0
2016-03-21 10:35:00,22.42,22.45,22.39,22.39,185800.0,20.3608,20.388,20.3335,20.3335,185800.0
2016-03-21 10:40:00,22.4,22.44,22.39,22.4,53200.0,20.3426,20.3789,20.3335,20.3426,53200.0
2016-03-21 10:45:00,22.41,22.44,22.41,22.41,35560.0,20.3517,20.3789,20.3517,20.3517,35560.0
2016-03-21 10:50:00,22.43,22.43,22.43,22.43,6780.0,20.3698,20.3698,20.3698,20.3698,6780.0
2016-03-21 10:55:00,22.42,22.43,22.41,22.42,28860.0,20.3608,20.3698,20.3517,20.3608,28860.0
2016-03-21 11:00:00,22.42,22.48,22.42,22.48,71800.0,20.3608,20.4152,20.3608,20.4152,71800.0
2016-03-21 11:05:00,22.48,22.5,22.48,22.49,14800.0,20.4152,20.4334,20.4152,20.4243,14800.0
2016-03-21 11:10:00,22.49,22.5,22.47,22.47,26068.0,20.4243,20.4334,20.4062,20.4062,26068.0
2016-03-21 11:15:00,22.47,22.51,22.47,22.49,40768.0,20.4062,20.4425,20.4062,20.4243,40768.0
2016-03-21 11:20:00,22.49,22.5,22.49,22.5,6212.0,20.4243,20.4334,20.4243,20.4334,6212.0
2016-03-21 11:25:00,22.5,22.5,22.49,22.49,14000.0,20.4334,20.4334,20.4243,20.4243,14000.0
2016-03-21 11:30:00,22.48,22.5,22.48,22.5,7060.0,20.4152,20.4334,20.4152,20.4334,7060.0
2016-03-21 11:35:00,22.5,22.52,22.49,22.51,88560.0,20.4334,20.4516,20.4243,20.4425,88560.0
2016-03-21 11:40:00,22.53,22.53,22.51,22.52,11752.0,20.4607,20.4607,20.4425,20.4516,11752.0
2016-03-21 11:45:00,22.53,22.53,22.5,22.53,39836.0,20.4607,20.4607,20.4334,20.4607,39836.0
2016-03-21 11:50:00,22.52,22.55,22.5,22.55,43628.0,20.4516,20.4788,20.4334,20.4788,43628.0
2016-03-21 11:55:00,22.55,22.55,22.53,22.55,1600.0,20.4788,20.4788,20.4607,20.4788,1600.0
2016-03-21 12:00:00,22.53,22.55,22.52,22.54,9200.0,20.4607,20.4788,20.4516,20.4697,9200.0
2016-03-21 12:05:00,22.56,22.56,22.55,22.55,5600.0,20.4879,20.4879,20.4788,20.4788,5600.0
2016-03-21 12:10:00,22.56,22.57,22.56,22.56,7600.0,20.4879,20.497,20.4879,20.4879,7600.0
2016-03-21 12:15:00,22.56,22.57,22.54,22.54,5600.0,20.4879,20.497,20.4697,20.4697,5600.0
2016-03-21 12:20:00,22.55,22.56,22.55,22.55,10800.0,20.4788,20.4879,20.4788,20.4788,10800.0
2016-03-21 12:25:00,22.55,22.57,22.55,22.55,10800.0,20.4788,20.497,20.4788,20.4788,10800.0
2016-03-21 12:30:00,22.56,22.56,22.55,22.55,6800.0,20.4879,20.4879,20.4788,20.4788,6800.0
2016-03-21 12:35:00,22.55,22.56,22.53,22.54,12400.0,20.4788,20.4879,20.4607,20.4697,12400.0
2016-03-21 12:40:00,22.54,22.54,22.52,22.53,6400.0,20.4697,20.4697,20.4516,20.4607,6400.0
2016-03-21 12:45:00,22.55,22.55,22.54,22.54,6040.0,20.4788,20.4788,20.4697,20.4697,6040.0
2016-03-21 12:50:00,22.55,22.56,22.52,22.52,16260.0,20.4788,20.4879,20.4516,20.4516,16260.0
2016-03-21 12:55:00,22.52,22.54,22.52,22.54,11600.0,20.4516,20.4697,20.4516,20.4697,11600.0
2016-03-21 13:00:00,22.54,22.55,22.54,22.55,4400.0,20.4697,20.4788,20.4697,20.4788,4400.0
2016-03-21 13:05:00,22.55,22.55,22.54,22.54,22000.0,20.4788,20.4788,20.4697,20.4697,22000.0
2016-03-21 13:10:00,22.54,22.54,22.52,22.53,34600.0,20.4697,20.4697,20.4516,20.4607,34600.0
2016-03-21 13:15:00,22.53,22.54,22.51,22.53,13200.0,20.4607,20.4697,20.4425,20.4607,13200.0
2016-03-21 13:20:00,22.53,22.55,22.53,22.55,3200.0,20.4607,20.4788,20.4607,20.4788,3200.0
2016-03-21 13:25:00,22.55,22.55,22.51,22.53,20000.0,20.4788,20.4788,20.4425,20.4607,20000.0
2016-03-21 13:30:00,22.53,22.53,22.52,22.52,10800.0,20.4607,20.4607,20.4516,20.4516,10800.0
2016-03-21 13:35:00,22.52,22.53,22.51,22.52,12148.0,20.4516,20.4607,20.4425,20.4516,12148.0
2016-03-21 13:40:00,22.51,22.54,22.51,22.52,22000.0,20.4425,20.4697,20.4425,20.4516,22000.0
2016-03-21 13:45:00,22.53,22.54,22.52,22.53,20532.0,20.4607,20.4697,20.4516,20.4607,20532.0
2016-03-21 13:50:00,22.53,22.54,22.53,22.53,19840.0,20.4607,20.4697,20.4607,20.4607,19840.0
2016-03-21 13:55:00,22.53,22.54,22.52,22.53,22928.0,20.4607,20.4697,20.4516,20.4607,22928.0
2016-03-21 14:00:00,22.53,22.55,22.53,22.53,11600.0,20.4607,20.4788,20.4607,20.4607,11600.0
2016-03-21 14:05:00,22.53,22.55,22.53,22.54,9248.0,20.4607,20.4788,20.4607,20.4697,9248.0
2016-03-21 14:10:00,22.54,22.56,22.54,22.54,18400.0,20.4697,20.4879,20.4697,20.4697,18400.0
2016-03-21 14:15:00,22.54,22.55,22.52,22.55,23160.0,20.4697,20.4788,20.4516,20.4788,23160.0
2016-03-21 14:20:00,22.54,22.55,22.52,22.54,16800.0,20.4697,20.4788,20.4516,20.4697,16800.0
2016-03-21 14:25:00,22.55,22.56,22.55,22.55,14400.0,20.4788,20.4879,20.4788,20.4788,14400.0
2016-03-21 14:30:00,22.56,22.57,22.55,22.55,18800.0,20.4879,20.497,20.4788,20.4788,18800.0
2016-03-21 14:35:00,22.55,22.56,22.54,22.54,26480.0,20.4788,20.4879,20.4697,20.4697,26480.0
2016-03-21 14:40:00,22.55,22.56,22.55,22.55,8800.0,20.4788,20.4879,20.4788,20.4788,8800.0
2016-03-21 14:45:00,22.55,22.56,22.55,22.55,11500.0,20.4788,20.4879,20.4788,20.4788,11500.0
2016-03-21 14:50:00,22.55,22.57,22.55,22.57,26428.0,20.4788,20.497,20.4788,20.497,26428.0
2016-03-21 14:55:00,22.57,22.58,22.56,22.57,7200.0,20.497,20.5061,20.4879,20.497,7200.0
2016-03-21 15:00:00,22.58,22.58,22.57,22.57,19200.0,20.5061,20.5061,20.497,20.497,19200.0
2016-03-21 15:05:00,22.57,22.58,22.57,22.57,12588.0,20.497,20.5061,20.497,20.497,12588.0
2016-03-21 15:10:00,22.58,22.59,22.57,22.57,9200.0,20.5061,20.5151,20.497,20.497,9200.0
2016-03-21 15:15:00,22.58,22.6,22.58,22.59,21020.0,20.5061,20.5242,20.5061,20.5151,21020.0
2016-03-21 15:20:00,22.59,22.6,22.59,22.59,16440.0,20.5151,20.5242,20.5151,20.5151,16440.0
2016-03-21 15:25:00,22.59,22.61,22.59,22.59,13880.0,20.5151,20.5333,20.5151,20.5151,13880.0
2016-03-21 15:30:00,22.59,22.59,22.54,22.55,74424.0,20.5151,20.5151,20.4697,20.4788,74424.0
2016-03-21 15:35:00,22.55,22.57,22.55,22.56,49620.0,20.4788,20.497,20.4788,20.4879,49620.0
2016-03-21 15:40:00,22.56,22.57,22.55,22.56,37272.0,20.4879,20.497,20.4788,20.4879,37272.0
2016-03-21 15:45:00,22.56,22.56,22.53,22.54,77364.0,20.4879,20.4879,20.4607,20.4697,77364.0
2016-03-21 15:50:00,22.55,22.56,22.54,22.54,60632.0,20.4788,20.4879,20.4697,20.4697,60632.0
2016-03-21 15:55:00,22.55,22.57,22.53,22.55,341512.0,20.4788,20.497,20.4607,20.4788,341512.0
2016-03-22 09:30:00,22.61,22.63,22.43,22.43,62300.0,20.5333,20.5515,20.3698,20.3698,62300.0
2016-03-22 09:35:00,22.43,22.51,22.43,22.49,14600.0,20.3698,20.4425,20.3698,20.4243,14600.0
2016-03-22 09:40:00,22.49,22.5,22.48,22.49,10320.0,20.4243,20.4334,20.4152,20.4243,10320.0
2016-03-22 09:45:00,22.49,22.5,22.39,22.39,74400.0,20.4243,20.4334,20.3335,20.3335,74400.0
2016-03-22 09:50:00,22.4,22.44,22.39,22.44,16704.0,20.3426,20.3789,20.3335,20.3789,16704.0
2016-03-22 09:55:00,22.44,22.48,22.44,22.45,11200.0,20.3789,20.4152,20.3789,20.388,11200.0
2016-03-22 10:00:00,22.45,22.53,22.45,22.5,14400.0,20.388,20.4607,20.388,20.4334,14400.0
2016-03-22 10:05:00,22.51,22.55,22.51,22.51,26536.0,20.4425,20.4788,20.4425,20.4425,26536.0
2016-03-22 10:10:00,22.49,22.55,22.49,22.54,8800.0,20.4243,20.4788,20.4243,20.4697,8800.0
2016-03-22 10:15:00,22.53,22.54,22.51,22.51,21200.0,20.4607,20.4697,20.4425,20.4425,21200.0
2016-03-22 10:20:00,22.52,22.57,22.52,22.57,6400.0,20.4516,20.497,20.4516,20.497,6400.0
2016-03-22 10:25:00,22.57,22.61,22.57,22.58,18000.0,20.497,20.5333,20.497,20.5061,18000.0
2016-03-22 10:30:00,22.57,22.57,22.52,22.54,31824.0,20.497,20.497,20.4516,20.4697,31824.0
2016-03-22 10:35:00,22.55,22.62,22.55,22.59,17612.0,20.4788,20.5424,20.4788,20.5151,17612.0
2016-03-22 10:40:00,22.6,22.6,22.55,22.56,10400.0,20.5242,20.5242,20.4788,20.4879,10400.0
2016-03-22 10:45:00,22.57,22.61,22.57,22.58,15780.0,20.497,20.5333,20.497,20.5061,15780.0
2016-03-22 10:50:00,22.58,22.61,22.55,22.55,30812.0,20.5061,20.5333,20.4788,20.4788,30812.0
2016-03-22 10:55:00,22.55,22.55,22.52,22.52,16800.0,20.4788,20.4788,20.4516,20.4516,16800.0
2016-03-22 11:00:00,22.53,22.54,22.5,22.5,9576.0,20.4607,20.4697,20.4334,20.4334,9576.0
2016-03-22 11:05:00,22.5,22.53,22.5,22.53,17080.0,20.4334,20.4607,20.4334,20.4607,17080.0
2016-03-22 11:10:00,22.53,22.54,22.53,22.53,15692.0,20.4607,20.4697,20.4607,20.4607,15692.0
2016-03-22 11:15:00,22.54,22.54,22.5,22.52,51752.0,20.4697,20.4697,20.4334,20.4516,51752.0
2016-03-22 11:20:00,22.52,22.52,22.46,22.5,33640.0,20.4516,20.4516,20.3971,20.4334,33640.0
2016-03-22 11:25:00,22.5,22.53,22.5,22.53,9200.0,20.4334,20.4607,20.4334,20.4607,9200.0
2016-03-22 11:30:00,22.54,22.54,22.5,22.5,14800.0,20.4697,20.4697,20.4334,20.4334,14800.0
2016-03-22 11:35:00,22.51,22.55,22.5,22.54,49352.0,20.4425,20.4788,20.4334,20.4697,49352.0
2016-03-22 11:40:00,22.55,22.58,22.55,22.58,3600.0,20.4788,20.5061,20.4788,20.5061,3600.0
2016-03-22 11:45:00,22.57,22.58,22.52,22.53,50400.0,20.497,20.5061,20.4516,20.4607,50400.0
2016-03-22 11:50:00,22.52,22.59,22.52,22.54,45344.0,20.4516,20.5151,20.4516,20.4697,45344.0
2016-03-22 11:55:00,22.54,22.54,22.52,22.52,11492.0,20.4697,20.4697,20.4516,20.4516,11492.0
2016-03-22 12:00:00,22.53,22.54,22.52,22.52,10400.0,20.4607,20.4697,20.4516,20.4516,10400.0
2016-03-22 12:05:00,22.52,22.53,22.5,22.5,16972.0,20.4516,20.4607,20.4334,20.4334,16972.0
2016-03-22 12:10:00,22.51,22.54,22.5,22.5,16668.0,20.4425,20.4697,20.4334,20.4334,16668.0
2016-03-22 12:15:00,22.51,22.52,22.49,22.49,7332.0,20.4425,20.4516,20.4243,20.4243,7332.0
2016-03-22 12:20:00,22.5,22.52,22.48,22.48,13600.0,20.4334,20.4516,20.4152,20.4152,13600.0
2016-03-22 12:25:00,22.5,22.5,22.48,22.5,12800.0,20.4334,20.4334,20.4152,20.4334,12800.0
2016-03-22 12:30:00,22.5,22.5,22.48,22.48,9704.0,20.4334,20.4334,20.4152,20.4152,9704.0
2016-03-22 12:35:00,22.5,22.5,22.49,22.49,13908.0,20.4334,20.4334,20.4243,20.4243,13908.0
2016-03-22 12:40:00,22.49,22.5,22.48,22.5,26776.0,20.4243,20.4334,20.4152,20.4334,26776.0
2016-03-22 12:45:00,22.5,22.51,22.5,22.51,16800.0,20.4334,20.4425,20.4334,20.4425,16800.0
2016-03-22 12:50:00,22.5,22.51,22.5,22.5,12796.0,20.4334,20.4425,20.4334,20.4334,12796.0
2016-03-22 12:55:00,22.5,22.55,22.49,22.55,18472.0,20.4334,20.4788,20.4243,20.4788,18472.0
2016-03-22 13:00:00,22.57,22.57,22.52,22.53,22656.0,20.497,20.497,20.4516,20.4607,22656.0
2016-03-22 13:05:00,22.53,22.53,22.5,22.5,12000.0,20.4607,20.4607,20.4334,20.4334,12000.0
2016-03-22 13:10:00,22.5,22.53,22.5,22.52,6400.0,20.4334,20.4607,20.4334,20.4516,6400.0
2016-03-22 13:15:00,22.53,22.56,22.53,22.55,11856.0,20.4607,20.4879,20.4607,20.4788,11856.0
2016-03-22 13:20:00,22.55,22.56,22.53,22.53,17880.0,20.4788,20.4879,20.4607,20.4607,17880.0
2016-03-22 13:25:00,22.53,22.55,22.53,22.55,10032.0,20.4607,20.4788,20.4607,20.4788,10032.0
2016-03-22 13:30:00,22.54,22.54,22.53,22.53,10000.0,20.4697,20.4697,20.4607,20.4607,10000.0
2016-03-22 13:35:00,22.53,22.54,22.51,22.51,9600.0,20.4607,20.4697,20.4425,20.4425,9600.0
2016-03-22 13:40:00,22.51,22.52,22.51,22.51,13260.0,20.4425,20.4516,20.4425,20.4425,13260.0
2016-03-22 13:45:00,22.5,22.52,22.5,22.52,7600.0,20.4334,20.4516,20.4334,20.4516,7600.0
2016-03-22 13:50:00,22.53,22.54,22.53,22.54,10860.0,20.4607,20.4697,20.4607,20.4697,10860.0
2016-03-22 13:55:00,22.54,22.57,22.54,22.55,13784.0,20.4697,20.497,20.4697,20.4788,13784.0
2016-03-22 14:00:00,22.54,22.56,22.54,22.55,16400.0,20.4697,20.4879,20.4697,20.4788,16400.0
2016-03-22 14:05:00,22.55,22.57,22.55,22.56,13600.0,20.4788,20.497,20.4788,20.4879,13600.0
2016-03-22 14:10:00,22.57,22.59,22.57,22.58,11000.0,20.497,20.5151,20.497,20.5061,11000.0
2016-03-22 14:15:00,22.56,22.56,22.55,22.56,22076.0,20.4879,20.4879,20.4788,20.4879,22076.0
2016-03-22 14:20:00,22.56,22.56,22.55,22.56,8740.0,20.4879,20.4879,20.4788,20.4879,8740.0
2016-03-22 14:25:00,22.57,22.58,22.56,22.57,9044.0,20.497,20.5061,20.4879,20.497,9044.0
2016-03-22 14:30:00,22.58,22.58,22.57,22.58,8532.0,20.5061,20.5061,20.497,20.5061,8532.0
2016-03-22 14:35:00,22.59,22.59,22.56,22.58,32416.0,20.5151,20.5151,20.4879,20.5061,32416.0
2016-03-22 14:40:00,22.59,22.61,22.58,22.58,20808.0,20.5151,20.5333,20.5061,20.5061,20808.0
2016-03-22 14:45:00,22.58,22.59,22.57,22.59,30112.0,20.5061,20.5151,20.497,20.5151,30112.0
2016-03-22 14:50:00,22.59,22.6,22.58,22.58,24724.0,20.5151,20.5242,20.5061,20.5061,24724.0
2016-03-22 14:55:00,22.58,22.58,22.57,22.58,46216.0,20.5061,20.5061,20.497,20.5061,46216.0
2016-03-22 15:00:00,22.58,22.58,22.57,22.57,32732.0,20.5061,20.5061,20.497,20.497,32732.0
2016-03-22 15:05:00,22.58,22.58,22.57,22.57,29924.0,20.5061,20.5061,20.497,20.497,29924.0
2016-03-22 15:10:00,22.57,22.59,22.57,22.57,60180.0,20.497,20.5151,20.497,20.497,60180.0
2016-03-22 15:15:00,22.57,22.58,22.56,22.57,73820.0,20.497,20.5061,20.4879,20.497,73820.0
2016-03-22 15:20:00,22.57,22.58,22.57,22.58,39080.0,20.497,20.5061,20.497,20.5061,39080.0
2016-03-22 15:25:00,22.57,22.59,22.57,22.59,50424.0,20.497,20.5151,20.497,20.5151,50424.0
2016-03-22 15:30:00,22.59,22.6,22.58,22.58,84056.0,20.5151,20.5242,20.5061,20.5061,84056.0
2016-03-22 15:35:00,22.57,22.59,22.57,22.58,52340.0,20.497,20.5151,20.497,20.5061,52340.0
2016-03-22 15:40:00,22.58,22.59,22.58,22.58,32692.0,20.5061,20.5151,20.5061,20.5061,32692.0
2016-03-22 15:45:00,22.58,22.59,22.57,22.59,111532.0,20.5061,20.5151,20.497,20.5151,111532.0
2016-03-22 15:50:00,22.58,22.59,22.57,22.58,133612.0,20.5061,20.5151,20.497,20.5061,133612.0
2016-03-22 15:55:00,22.57,22.61,22.57,22.59,142332.0,20.497,20.5333,20.497,20.5151,142332.0
2016-03-23 09:30:00,22.75,22.83,21.76,22.12,280708.0,20.6604,20.7331,19.7614,20.0883,280708.0
2016-03-23 09:35:00,22.11,22.28,22.04,22.15,202032.0,20.0792,20.2336,20.0157,20.1156,202032.0
2016-03-23 09:40:00,22.14,22.23,22.11,22.16,241180.0,20.1065,20.1882,20.0792,20.1246,241180.0
2016-03-23 09:45:00,22.16,22.21,22.12,22.14,145812.0,20.1246,20.17,20.0883,20.1065,145812.0
2016-03-23 09:50:00,22.15,22.21,22.13,22.15,98784.0,20.1156,20.17,20.0974,20.1156,98784.0
2016-03-23 09:55:00,22.14,22.19,22.13,22.18,114704.0,20.1065,20.1519,20.0974,20.1428,114704.0
2016-03-23 10:00:00,22.18,22.19,22.13,22.18,111092.0,20.1428,20.1519,20.0974,20.1428,111092.0
2016-03-23 10:05:00,22.18,22.24,22.14,22.15,92308.0,20.1428,20.1973,20.1065,20.1156,92308.0
2016-03-23 10:10:00,22.14,22.18,22.1,22.11,214552.0,20.1065,20.1428,20.0701,20.0792,214552.0
2016-03-23 10:15:00,22.1,22.1,21.99,21.99,192040.0,20.0701,20.0701,19.9702,19.9702,192040.0
2016-03-23 10:20:00,21.99,22.03,21.98,22.0,101776.0,19.9702,20.0066,19.9612,19.9793,101776.0
2016-03-23 10:25:00,22.0,22.01,21.92,21.94,88600.0,19.9793,19.9884,19.9067,19.9248,88600.0
2016-03-23 10:30:00,21.94,22.0,21.93,22.0,48184.0,19.9248,19.9793,19.9158,19.9793,48184.0
2016-03-23 10:35:00,22.0,22.0,21.94,21.96,58800.0,19.9793,19.9793,19.9248,19.943,58800.0
2016-03-23 10:40:00,21.95,21.98,21.94,21.96,42800.0,19.9339,19.9612,19.9248,19.943,42800.0
2016-03-23 10:45:00,21.96,21.98,21.92,21.93,75296.0,19.943,19.9612,19.9067,19.9158,75296.0
2016-03-23 10:50:00,21.95,21.96,21.89,21.9,48300.0,19.9339,19.943,19.8794,19.8885,48300.0
2016-03-23 10:55:00,21.9,21.9,21.83,21.85,59568.0,19.8885,19.8885,19.8249,19.8431,59568.0
2016-03-23 11:00:00,21.84,21.99,21.84,21.97,50268.0,19.834,19.9702,19.834,19.9521,50268.0
2016-03-23 11:05:00,21.97,21.98,21.93,21.96,45240.0,19.9521,19.9612,19.9158,19.943,45240.0
2016-03-23 11:10:00,21.96,21.96,21.91,21.93,47240.0,19.943,19.943,19.8976,19.9158,47240.0
2016-03-23 11:15:00,21.93,21.94,21.88,21.89,17400.0,19.9158,19.9248,19.8704,19.8794,17400.0
2016-03-23 11:20:00,21.86,21.91,21.81,21.84,54140.0,19.8522,19.8976,19.8068,19.834,54140.0
2016-03-23 11:25:00,21.85,21.85,21.78,21.79,41224.0,19.8431,19.8431,19.7795,19.7886,41224.0
2016-03-23 11:30:00,21.8,21.82,21.79,21.82,45120.0,19.7977,19.8159,19.7886,19.8159,45120.0
2016-03-23 11:35:00,21.82,21.82,21.74,21.8,86140.0,19.8159,19.8159,19.7432,19.7977,86140.0
2016-03-23 11:40:00,21.8,21.8,21.72,21.72,37760.0,19.7977,19.7977,19.725,19.725,37760.0
2016-03-23 11:45:00,21.72,21.79,21.72,21.79,35860.0,19.725,19.7886,19.725,19.7886,35860.0
2016-03-23 11:50:00,21.79,21.79,21.71,21.72,44624.0,19.7886,19.7886,19.716,19.725,44624.0
2016-03-23 11:55:00,21.72,21.75,21.69,21.75,37468.0,19.725,19.7523,19.6978,19.7523,37468.0
2016-03-23 12:00:00,21.76,21.81,21.74,21.81,47776.0,19.7614,19.8068,19.7432,19.8068,47776.0
2016-03-23 12:05:00,21.82,21.85,21.78,21.81,52044.0,19.8159,19.8431,19.7795,19.8068,52044.0
2016-03-23 12:10:00,21.81,21.88,21.8,21.86,50564.0,19.8068,19.8704,19.7977,19.8522,50564.0
2016-03-23 12:15:00,21.86,21.92,21.86,21.91,54456.0,19.8522,19.9067,19.8522,19.8976,54456.0
2016-03-23 12:20:00,21.91,21.93,21.86,21.87,57356.0,19.8976,19.9158,19.8522,19.8613,57356.0
2016-03-23 12:25:00,21.88,21.93,21.88,21.9,50000.0,19.8704,19.9158,19.8704,19.8885,50000.0
2016-03-23 12:30:00,21.91,21.91,21.89,21.89,41020.0,19.8976,19.8976,19.8794,19.8794,41020.0
2016-03-23 12:35:00,21.9,21.91,21.86,21.88,44404.0,19.8885,19.8976,19.8522,19.8704,44404.0
2016-03-23 12:40:00,21.88,21.9,21.86,21.89,101576.0,19.8704,19.8885,19.8522,19.8794,101576.0
2016-03-23 12:45:00,21.89,21.91,21.85,21.9,38560.0,19.8794,19.8976,19.8431,19.8885,38560.0
2016-03-23 12:50:00,21.91,21.92,21.9,21.92,33052.0,19.8976,19.9067,19.8885,19.9067,33052.0
2016-03-23 12:55:00,21.92,21.92,21.89,21.91,38212.0,19.9067,19.9067,19.8794,19.8976,38212.0
2016-03-23 13:00:00,21.91,21.91,21.87,21.9,37100.0,19.8976,19.8976,19.8613,19.8885,37100.0
2016-03-23 13:05:00,21.9,21.9,21.87,21.87,32800.0,19.8885,19.8885,19.8613,19.8613,32800.0
2016-03-23 13:10:00,21.87,21.89,21.87,21.88,8400.0,19.8613,19.8794,19.8613,19.8704,8400.0
2016-03-23 13:15:00,21.89,21.92,21.89,21.89,46200.0,19.8794,19.9067,19.8794,19.8794,46200.0
2016-03-23 13:20:00,21.89,21.91,21.89,21.91,16800.0,19.8794,19.8976,19.8794,19.8976,16800.0
2016-03-23 13:25:00,21.91,21.91,21.87,21.88,54196.0,19.8976,19.8976,19.8613,19.8704,54196.0
2016-03-23 13:30:00,21.88,21.88,21.83,21.85,35300.0,19.8704,19.8704,19.8249,19.8431,35300.0
2016-03-23 13:35:00,21.85,21.85,21.81,21.82,31304.0,19.8431,19.8431,19.8068,19.8159,31304.0
2016-03-23 13:40:00,21.81,21.83,21.81,21.83,27016.0,19.8068,19.8249,19.8068,19.8249,27016.0
2016-03-23 13:45:00,21.83,21.84,21.79,21.79,72928.0,19.8249,19.834,19.7886,19.7886,72928.0
2016-03-23 13:50:00,21.79,21.81,21.74,21.75,59528.0,19.7886,19.8068,19.7432,19.7523,59528.0
2016-03-23 13:55:00,21.74,21.77,21.73,21.77,43068.0,19.7432,19.7705,19.7341,19.7705,43068.0
2016-03-23 14:00:00,21.77,21.81,21.76,21.78,50720.0,19.7705,19.8068,19.7614,19.7795,50720.0
2016-03-23 14:05:00,21.78,21.8,21.78,21.8,53868.0,19.7795,19.7977,19.7795,19.7977,53868.0
2016-03-23 14:10:00,21.8,21.8,21.72,21.72,54504.0,19.7977,19.7977,19.725,19.725,54504.0
2016-03-23 14:15:00,21.73,21.75,21.7,21.7,69372.0,19.7341,19.7523,19.7069,19.7069,69372.0
2016-03-23 14:20:00,21.7,21.76,21.68,21.72,151532.0,19.7069,19.7614,19.6887,19.725,151532.0
2016-03-23 14:25:00,21.73,21.74,21.72,21.72,47804.0,19.7341,19.7432,19.725,19.725,47804.0
2016-03-23 14:30:00,21.73,21.74,21.71,21.74,52800.0,19.7341,19.7432,19.716,19.7432,52800.0
2016-03-23 14:35:00,21.73,21.73,21.7,21.7,46276.0,19.7341,19.7341,19.7069,19.7069,46276.0
2016-03-23 14:40:00,21.71,21.71,21.68,21.7,54128.0,19.716,19.716,19.6887,19.7069,54128.0
2016-03-23 14:45:00,21.7,21.71,21.67,21.67,59972.0,19.7069,19.716,19.6796,19.6796,59972.0
2016-03-23 14:50:00,21.67,21.68,21.61,21.61,59944.0,19.6796,19.6887,19.6252,19.6252,59944.0
2016-03-23 14:55:00,21.62,21.62,21.53,21.55,103492.0,19.6342,19.6342,19.5525,19.5707,103492.0
2016-03-23 15:00:00,21.55,21.61,21.53,21.61,92192.0,19.5707,19.6252,19.5525,19.6252,92192.0
2016-03-23 15:05:00,21.61,21.62,21.56,21.56,118172.0,19.6252,19.6342,19.5797,19.5797,118172.0
2016-03-23 15:10:00,21.56,21.59,21.56,21.59,55812.0,19.5797,19.607,19.5797,19.607,55812.0
2016-03-23 15:15:00,21.59,21.59,21.53,21.54,103824.0,19.607,19.607,19.5525,19.5616,103824.0
2016-03-23 15:20:00,21.54,21.58,21.47,21.48,110904.0,19.5616,19.5979,19.498,19.5071,110904.0
2016-03-23 15:25:00,21.48,21.55,21.48,21.54,96292.0,19.5071,19.5707,19.5071,19.5616,96292.0
2016-03-23 15:30:00,21.55,21.57,21.51,21.51,147524.0,19.5707,19.5888,19.5343,19.5343,147524.0
2016-03-23 15:35:00,21.51,21.58,21.5,21.54,129784.0,19.5343,19.5979,19.5253,19.5616,129784.0
2016-03-23 15:40:00,21.54,21.59,21.53,21.57,159500.0,19.5616,19.607,19.5525,19.5888,159500.0
2016-03-23 15:45:00,21.57,21.58,21.55,21.57,130972.0,19.5888,19.5979,19.5707,19.5888,130972.0
2016-03-23 15:50:00,21.58,21.58,21.56,21.58,176496.0,19.5979,19.5979,19.5797,19.5979,176496.0
2016-03-23 15:55:00,21.58,21.61,21.54,21.57,636260.0,19.5979,19.6252,19.5616,19.5888,636260.0
2016-03-24 09:30:00,21.56,21.67,21.49,21.5,125452.0,19.5797,19.6796,19.5162,19.5253,125452.0
2016-03-24 09:35:00,21.5,21.55,21.49,21.52,102744.0,19.5253,19.5707,19.5162,19.5434,102744.0
2016-03-24 09:40:00,21.51,21.64,21.51,21.55,116696.0,19.5343,19.6524,19.5343,19.5707,116696.0
2016-03-24 09:45:00,21.55,21.6,21.53,21.57,34168.0,19.5707,19.6161,19.5525,19.5888,34168.0
2016-03-24 09:50:00,21.57,21.61,21.55,21.55,52532.0,19.5888,19.6252,19.5707,19.5707,52532.0
2016-03-24 09:55:00,21.55,21.66,21.54,21.64,69200.0,19.5707,19.6706,19.5616,19.6524,69200.0
2016-03-24 10:00:00,21.66,21.66,21.58,21.6,58160.0,19.6706,19.6706,19.5979,19.6161,58160.0
2016-03-24 10:05:00,21.59,21.63,21.59,21.6,42224.0,19.607,19.6433,19.607,19.6161,42224.0
2016-03-24 10:10:00,21.6,21.66,21.59,21.64,73200.0,19.6161,19.6706,19.607,19.6524,73200.0
2016-03-24 10:15:00,21.65,21.7,21.64,21.7,58944.0,19.6615,19.7069,19.6524,19.7069,58944.0
2016-03-24 10:20:00,21.7,21.75,21.7,21.74,57208.0,19.7069,19.7523,19.7069,19.7432,57208.0
2016-03-24 10:25:00,21.74,21.75,21.67,21.67,51004.0,19.7432,19.7523,19.6796,19.6796,51004.0
2016-03-24 10:30:00,21.67,21.7,21.67,21.69,36800.0,19.6796,19.7069,19.6796,19.6978,36800.0
2016-03-24 10:35:00,21.69,21.76,21.69,21.76,65916.0,19.6978,19.7614,19.6978,19.7614,65916.0
2016-03-24 10:40:00,21.75,21.79,21.75,21.78,49684.0,19.7523,19.7886,19.7523,19.7795,49684.0
2016-03-24 10:45:00,21.78,21.83,21.78,21.8,51484.0,19.7795,19.8249,19.7795,19.7977,51484.0
2016-03-24 10:50:00,21.8,21.81,21.78,21.79,44460.0,19.7977,19.8068,19.7795,19.7886,44460.0
2016-03-24 10:55:00,21.79,21.79,21.77,21.79,19416.0,19.7886,19.7886,19.7705,19.7886,19416.0
2016-03-24 11:00:00,21.79,21.79,21.74,21.75,28400.0,19.7886,19.7886,19.7432,19.7523,28400.0
2016-03-24 11:05:00,21.75,21.77,21.75,21.75,31600.0,19.7523,19.7705,19.7523,19.7523,31600.0
2016-03-24 11:10:00,21.75,21.77,21.7,21.71,48416.0,19.7523,19.7705,19.7069,19.716,48416.0
2016-03-24 11:15:00,21.71,21.72,21.68,21.72,30080.0,19.716,19.725,19.6887,19.725,30080.0
2016-03-24 11:20:00,21.72,21.74,21.72,21.73,32400.0,19.725,19.7432,19.725,19.7341,32400.0
2016-03-24 11:25:00,21.71,21.73,21.7,21.72,35140.0,19.716,19.7341,19.7069,19.725,35140.0
2016-03-24 11:30:00,21.72,21.72,21.7,21.71,36200.0,19.725,19.725,19.7069,19.716,36200.0
2016-03-24 11:35:00,21.71,21.74,21.7,21.73,31800.0,19.716,19.7432,19.7069,19.7341,31800.0
2016-03-24 11:40:00,21.74,21.74,21.7,21.7,23896.0,19.7432,19.7432,19.7069,19.7069,23896.0
2016-03-24 11:45:00,21.7,21.72,21.68,21.72,110580.0,19.7069,19.725,19.6887,19.725,110580.0
2016-03-24 11:50:00,21.71,21.71,21.69,21.7,28480.0,19.716,19.716,19.6978,19.7069,28480.0
2016-03-24 11:55:00,21.7,21.71,21.69,21.71,17384.0,19.7069,19.716,19.6978,19.716,17384.0
2016-03-24 12:00:00,21.71,21.73,21.71,21.73,46112.0,19.716,19.7341,19.716,19.7341,46112.0
2016-03-24 12:05:00,21.73,21.74,21.73,21.74,31652.0,19.7341,19.7432,19.7341,19.7432,31652.0
2016-03-24 12:10:00,21.74,21.74,21.71,21.72,19600.0,19.7432,19.7432,19.716,19.725,19600.0
2016-03-24 12:15:00,21.71,21.73,21.71,21.72,34800.0,19.716,19.7341,19.716,19.725,34800.0
2016-03-24 12:20:00,21.72,21.73,21.71,21.72,27920.0,19.725,19.7341,19.716,19.725,27920.0
2016-03-24 12:25:00,21.72,21.74,21.72,21.73,52428.0,19.725,19.7432,19.725,19.7341,52428.0
2016-03-24 12:30:00,21.73,21.75,21.73,21.74,29600.0,19.7341,19.7523,19.7341,19.7432,29600.0
2016-03-24 12:35:00,21.74,21.76,21.73,21.75,31728.0,19.7432,19.7614,19.7341,19.7523,31728.0
2016-03-24 12:40:00,21.75,21.75,21.74,21.75,20212.0,19.7523,19.7523,19.7432,19.7523,20212.0
2016-03-24 12:45:00,21.75,21.77,21.75,21.75,41388.0,19.7523,19.7705,19.7523,19.7523,41388.0
2016-03-24 12:50:00,21.76,21.77,21.75,21.75,21220.0,19.7614,19.7705,19.7523,19.7523,21220.0
2016-03-24 12:55:00,21.75,21.76,21.74,21.75,20032.0,19.7523,19.7614,19.7432,19.7523,20032.0
2016-03-24 13:00:00,21.76,21.8,21.76,21.8,27492.0,19.7614,19.7977,19.7614,19.7977,27492.0
2016-03-24 13:05:00,21.8,21.87,21.8,21.87,75008.0,19.7977,19.8613,19.7977,19.8613,75008.0
2016-03-24 13:10:00,21.88,21.9,21.86,21.86,65792.0,19.8704,19.8885,19.8522,19.8522,65792.0
2016-03-24 13:15:00,21.86,21.89,21.84,21.89,23936.0,19.8522,19.8794,19.834,19.8794,23936.0
2016-03-24 13:20:00,21.89,21.91,21.88,21.9,27256.0,19.8794,19.8976,19.8704,19.8885,27256.0
2016-03-24 13:25:00,21.91,21.93,21.88,21.92,39200.0,19.8976,19.9158,19.8704,19.9067,39200.0
2016-03-24 13:30:00,21.92,21.92,21.91,21.91,22124.0,19.9067,19.9067,19.8976,19.8976,22124.0
2016-03-24 13:35:00,21.91,21.95,21.91,21.95,32720.0,19.8976,19.9339,19.8976,19.9339,32720.0
2016-03-24 13:40:00,21.95,21.95,21.91,21.92,45196.0,19.9339,19.9339,19.8976,19.9067,45196.0
2016-03-24 13:45:00,21.92,21.92,21.9,21.9,21200.0,19.9067,19.9067,19.8885,19.8885,21200.0
2016-03-24 13:50:00,21.9,21.93,21.9,21.93,17468.0,19.8885,19.9158,19.8885,19.9158,17468.0
2016-03-24 13:55:00,21.93,21.93,21.92,21.93,17200.0,19.9158,19.9158,19.9067,19.9158,17200.0
2016-03-24 14:00:00,21.93,21.93,21.91,21.92,64636.0,19.9158,19.9158,19.8976,19.9067,64636.0
2016-03-24 14:05:00,21.92,21.93,21.91,21.93,28800.0,19.9067,19.9158,19.8976,19.9158,28800.0
2016-03-24 14:10:00,21.93,21.93,21.92,21.92,41324.0,19.9158,19.9158,19.9067,19.9067,41324.0
2016-03-24 14:15:00,21.92,21.95,21.92,21.95,28168.0,19.9067,19.9339,19.9067,19.9339,28168.0
2016-03-24 14:20:00,21.95,21.96,21.93,21.93,35916.0,19.9339,19.943,19.9158,19.9158,35916.0
2016-03-24 14:25:00,21.93,21.95,21.92,21.95,42120.0,19.9158,19.9339,19.9067,19.9339,42120.0
2016-03-24 14:30:00,21.95,21.96,21.94,21.96,21000.0,19.9339,19.943,19.9248,19.943,21000.0
2016-03-24 14:35:00,21.95,21.97,21.95,21.97,39908.0,19.9339,19.9521,19.9339,19.9521,39908.0
2016-03-24 14:40:00,21.97,21.97,21.96,21.97,34800.0,19.9521,19.9521,19.943,19.9521,34800.0
2016-03-24 14:45:00,21.97,21.98,21.97,21.98,19404.0,19.9521,19.9612,19.9521,19.9612,19404.0
2016-03-24 14:50:00,21.98,21.99,21.97,21.98,43980.0,19.9612,19.9702,19.9521,19.9612,43980.0
2016-03-24 14:55:00,21.97,21.98,21.95,21.95,52560.0,19.9521,19.9612,19.9339,19.9339,52560.0
2016-03-24 15:00:00,21.95,21.95,21.92,21.93,48152.0,19.9339,19.9339,19.9067,19.9158,48152.0
2016-03-24 15:05:00,21.93,21.94,21.89,21.89,48212.0,19.9158,19.9248,19.8794,19.8794,48212.0
2016-03-24 15:10:00,21.89,21.91,21.89,21.9,23280.0,19.8794,19.8976,19.8794,19.8885,23280.0
2016-03-24 15:15:00,21.9,21.92,21.9,21.91,50400.0,19.8885,19.9067,19.8885,19.8976,50400.0
2016-03-24 15:20:00,21.91,21.92,21.91,21.91,33656.0,19.8976,19.9067,19.8976,19.8976,33656.0
2016-03-24 15:25:00,21.92,21.93,21.91,21.92,44588.0,19.9067,19.9158,19.8976,19.9067,44588.0
2016-03-24 15:30:00,21.92,21.92,21.9,21.92,47228.0,19.9067,19.9067,19.8885,19.9067,47228.0
2016-03-24 15:35:00,21.91,21.92,21.91,21.91,64652.0,19.8976,19.9067,19.8976,19.8976,64652.0
2016-03-24 15:40:00,21.92,21.93,21.91,21.92,87080.0,19.9067,19.9158,19.8976,19.9067,87080.0
2016-03-24 15:45:00,21.92,21.93,21.9,21.9,65604.0,19.9067,19.9158,19.8885,19.8885,65604.0
2016-03-24 15:50:00,21.9,21.91,21.87,21.89,149296.0,19.8885,19.8976,19.8613,19.8794,149296.0
2016-03-24 15:55:00,21.88,21.89,21.87,21.88,239428.0,19.8704,19.8794,19.8613,19.8704,239428.0
2016-03-28 09:30:00,21.94,22.0,21.73,21.97,81344.0,19.9248,19.9793,19.7341,19.9521,81344.0
2016-03-28 09:35:00,21.99,22.03,21.98,22.02,41080.0,19.9702,20.0066,19.9612,19.9975,41080.0
2016-03-28 09:40:00,22.03,22.03,21.98,22.03,88776.0,20.0066,20.0066,19.9612,20.0066,88776.0
2016-03-28 09:45:00,22.03,22.03,21.98,21.99,20640.0,20.0066,20.0066,19.9612,19.9702,20640.0
2016-03-28 09:50:00,21.98,22.02,21.97,22.0,70240.0,19.9612,19.9975,19.9521,19.9793,70240.0
2016-03-28 09:55:00,22.0,22.04,22.0,22.04,23200.0,19.9793,20.0157,19.9793,20.0157,23200.0
2016-03-28 10:00:00,22.04,22.07,22.03,22.07,47120.0,20.0157,20.0429,20.0066,20.0429,47120.0
2016-03-28 10:05:00,22.06,22.1,22.05,22.09,72960.0,20.0338,20.0701,20.0247,20.0611,72960.0
2016-03-28 10:10:00,22.09,22.11,22.08,22.11,69600.0,20.0611,20.0792,20.052,20.0792,69600.0
2016-03-28 10:15:00,22.12,22.15,22.11,22.14,71776.0,20.0883,20.1156,20.0792,20.1065,71776.0
2016-03-28 10:20:00,22.14,22.18,22.14,22.16,206160.0,20.1065,20.1428,20.1065,20.1246,206160.0
2016-03-28 10:25:00,22.16,22.16,22.1,22.12,43520.0,20.1246,20.1246,20.0701,20.0883,43520.0
2016-03-28 10:30:00,22.11,22.16,22.1,22.16,95504.0,20.0792,20.1246,20.0701,20.1246,95504.0
2016-03-28 10:35:00,22.16,22.18,22.12,22.12,104000.0,20.1246,20.1428,20.0883,20.0883,104000.0
2016-03-28 10:40:00,22.13,22.13,22.1,22.12,35200.0,20.0974,20.0974,20.0701,20.0883,35200.0
2016-03-28 10:45:00,22.11,22.11,22.09,22.11,79312.0,20.0792,20.0792,20.0611,20.0792,79312.0
2016-03-28 10:50:00,22.11,22.11,22.09,22.09,79296.0,20.0792,20.0792,20.0611,20.0611,79296.0
2016-03-28 10:55:00,22.08,22.11,22.08,22.11,59840.0,20.052,20.0792,20.052,20.0792,59840.0
2016-03-28 11:00:00,22.12,22.12,22.1,22.11,37600.0,20.0883,20.0883,20.0701,20.0792,37600.0
2016-03-28 11:05:00,22.11,22.14,22.11,22.13,40000.0,20.0792,20.1065,20.0792,20.0974,40000.0
2016-03-28 11:10:00,22.13,22.13,22.12,22.13,9880.0,20.0974,20.0974,20.0883,20.0974,9880.0
2016-03-28 11:15:00,22.14,22.14,22.11,22.11,26400.0,20.1065,20.1065,20.0792,20.0792,26400.0
2016-03-28 11:20:00,22.1,22.13,22.1,22.12,20360.0,20.0701,20.0974,20.0701,20.0883,20360.0
2016-03-28 11:25:00,22.12,22.13,22.12,22.13,14400.0,20.0883,20.0974,20.0883,20.0974,14400.0
2016-03-28 11:30:00,22.13,22.14,22.12,22.14,40800.0,20.0974,20.1065,20.0883,20.1065,40800.0
2016-03-28 11:35:00,22.13,22.14,22.13,22.14,45584.0,20.0974,20.1065,20.0974,20.1065,45584.0
2016-03-28 11:40:00,22.14,22.15,22.14,22.15,40000.0,20.1065,20.1156,20.1065,20.1156,40000.0
2016-03-28 11:45:00,22.15,22.18,22.15,22.18,26480.0,20.1156,20.1428,20.1156,20.1428,26480.0
2016-03-28 11:50:00,22.17,22.18,22.14,22.15,42400.0,20.1337,20.1428,20.1065,20.1156,42400.0
2016-03-28 11:55:00,22.16,22.18,22.16,22.17,20000.0,20.1246,20.1428,20.1246,20.1337,20000.0
2016-03-28 12:00:00,22.17,22.17,22.16,22.17,15200.0,20.1337,20.1337,20.1246,20.1337,15200.0
2016-03-28 12:05:00,22.18,22.19,22.17,22.19,57320.0,20.1428,20.1519,20.1337,20.1519,57320.0
2016-03-28 12:10:00,22.19,22.19,22.18,22.18,59936.0,20.1519,20.1519,20.1428,20.1428,59936.0
2016-03-28 12:15:00,22.18,22.21,22.18,22.21,42024.0,20.1428,20.17,20.1428,20.17,42024.0
2016-03-28 12:20:00,22.2,22.22,22.2,22.22,32000.0,20.161,20.1791,20.161,20.1791,32000.0
2016-03-28 12:25:00,22.22,22.23,22.22,22.22,21920.0,20.1791,20.1882,20.1791,20.1791,21920.0
2016-03-28 12:30:00,22.23,22.23,22.22,22.23,29736.0,20.1882,20.1882,20.1791,20.1882,29736.0
2016-03-28 12:35:00,22.23,22.25,22.22,22.25,23680.0,20.1882,20.2064,20.1791,20.2064,23680.0
2016-03-28 12:40:00,22.25,22.28,22.25,22.28,62104.0,20.2064,20.2336,20.2064,20.2336,62104.0
2016-03-28 12:45:00,22.26,22.27,22.26,22.26,38160.0,20.2155,20.2245,20.2155,20.2155,38160.0
2016-03-28 12:50:00,22.26,22.26,22.24,22.26,73552.0,20.2155,20.2155,20.1973,20.2155,73552.0
2016-03-28 12:55:00,22.26,22.28,22.26,22.28,31800.0,20.2155,20.2336,20.2155,20.2336,31800.0
2016-03-28 13:00:00,22.27,22.27,22.22,22.22,48800.0,20.2245,20.2245,20.1791,20.1791,48800.0
2016-03-28 13:05:00,22.21,22.22,22.2,22.2,9640.0,20.17,20.1791,20.161,20.161,9640.0
2016-03-28 13:10:00,22.2,22.22,22.2,22.22,61288.0,20.161,20.1791,20.161,20.1791,61288.0
2016-03-28 13:15:00,22.22,22.22,22.2,22.2,11200.0,20.1791,20.1791,20.161,20.161,11200.0
2016-03-28 13:20:00,22.21,22.22,22.21,22.22,4000.0,20.17,20.1791,20.17,20.1791,4000.0
2016-03-28 13:25:00,22.21,22.22,22.18,22.19,50960.0,20.17,20.1791,20.1428,20.1519,50960.0
2016-03-28 13:30:00,22.2,22.21,22.2,22.2,11480.0,20.161,20.17,20.161,20.161,11480.0
2016-03-28 13:35:00,22.2,22.21,22.2,22.21,12000.0,20.161,20.17,20.161,20.17,12000.0
2016-03-28 13:40:00,22.21,22.23,22.21,22.22,25600.0,20.17,20.1882,20.17,20.1791,25600.0
2016-03-28 13:45:00,22.23,22.24,22.22,22.24,19344.0,20.1882,20.1973,20.1791,20.1973,19344.0
2016-03-28 13:50:00,22.24,22.24,22.23,22.24,11360.0,20.1973,20.1973,20.1882,20.1973,11360.0
2016-03-28 13:55:00,22.24,22.25,22.24,22.24,47200.0,20.1973,20.2064,20.1973,20.1973,47200.0
2016-03-28 14:00:00,22.24,22.25,22.24,22.25,17600.0,20.1973,20.2064,20.1973,20.2064,17600.0
2016-03-28 14:05:00,22.26,22.27,22.25,22.27,16000.0,20.2155,20.2245,20.2064,20.2245,16000.0
2016-03-28 14:10:00,22.27,22.28,22.26,22.28,19200.0,20.2245,20.2336,20.2155,20.2336,19200.0
2016-03-28 14:15:00,22.28,22.28,22.27,22.27,24608.0,20.2336,20.2336,20.2245,20.2245,24608.0
2016-03-28 14:20:00,22.27,22.27,22.26,22.27,29776.0,20.2245,20.2245,20.2155,20.2245,29776.0
2016-03-28 14:25:00,22.27,22.27,22.25,22.25,34400.0,20.2245,20.2245,20.2064,20.2064,34400.0
2016-03-28 14:30:00,22.26,22.27,22.25,22.26,20240.0,20.2155,20.2245,20.2064,20.2155,20240.0
2016-03-28 14:35:00,22.27,22.28,22.26,22.28,29728.0,20.2245,20.2336,20.2155,20.2336,29728.0
2016-03-28 14:40:00,22.28,22.28,22.25,22.27,67608.0,20.2336,20.2336,20.2064,20.2245,67608.0
2016-03-28 14:45:00,22.26,22.27,22.26,22.27,28408.0,20.2155,20.2245,20.2155,20.2245,28408.0
2016-03-28 14:50:00,22.27,22.27,22.23,22.24,61632.0,20.2245,20.2245,20.1882,20.1973,61632.0
2016-03-28 14:55:00,22.24,22.24,22.21,22.22,34440.0,20.1973,20.1973,20.17,20.1791,34440.0
2016-03-28 15:00:00,22.22,22.25,22.22,22.24,43584.0,20.1791,20.2064,20.1791,20.1973,43584.0
2016-03-28 15:05:00,22.24,22.26,22.23,22.26,61928.0,20.1973,20.2155,20.1882,20.2155,61928.0
2016-03-28 15:10:00,22.26,22.27,22.25,22.25,40000.0,20.2155,20.2245,20.2064,20.2064,40000.0
2016-03-28 15:15:00,22.26,22.26,22.25,22.26,21600.0,20.2155,20.2155,20.2064,20.2155,21600.0
2016-03-28 15:20:00,22.26,22.26,22.25,22.25,45792.0,20.2155,20.2155,20.2064,20.2064,45792.0
2016-03-28 15:25:00,22.25,22.25,22.24,22.25,42872.0,20.2064,20.2064,20.1973,20.2064,42872.0
2016-03-28 15:30:00,22.25,22.26,22.23,22.25,87016.0,20.2064,20.2155,20.1882,20.2064,87016.0
2016-03-28 15:35:00,22.24,22.24,22.23,22.23,58448.0,20.1973,20.1973,20.1882,20.1882,58448.0
2016-03-28 15:40:00,22.23,22.25,22.23,22.25,130896.0,20.1882,20.2064,20.1882,20.2064,130896.0
2016-03-28 15:45:00,22.25,22.25,22.21,22.22,122936.0,20.2064,20.2064,20.17,20.1791,122936.0
2016-03-28 15:50:00,22.22,22.22,22.17,22.17,145888.0,20.1791,20.1791,20.1337,20.1337,145888.0
2016-03-28 15:55:00,22.17,22.17,22.14,22.16,334000.0,20.1337,20.1337,20.1065,20.1246,334000.0
2016-03-29 09:30:00,22.09,22.22,22.09,22.2,46700.0,20.0611,20.1791,20.0611,20.161,46700.0
2016-03-29 09:35:00,22.17,22.22,22.17,22.21,29472.0,20.1337,20.1791,20.1337,20.17,29472.0
2016-03-29 09:40:00,22.2,22.21,22.16,22.21,28180.0,20.161,20.17,20.1246,20.17,28180.0
2016-03-29 09:45:00,22.2,22.28,22.2,22.23,42372.0,20.161,20.2336,20.161,20.1882,42372.0
2016-03-29 09:50:00,22.23,22.24,22.2,22.24,12800.0,20.1882,20.1973,20.161,20.1973,12800.0
2016-03-29 09:55:00,22.24,22.27,22.24,22.26,7980.0,20.1973,20.2245,20.1973,20.2155,7980.0
2016-03-29 10:00:00,22.27,22.34,22.26,22.3,33360.0,20.2245,20.2881,20.2155,20.2518,33360.0
2016-03-29 10:05:00,22.31,22.33,22.28,22.33,21152.0,20.2609,20.279,20.2336,20.279,21152.0
2016-03-29 10:10:00,22.33,22.33,22.25,22.25,18400.0,20.279,20.279,20.2064,20.2064,18400.0
2016-03-29 10:15:00,22.27,22.28,22.26,22.26,13600.0,20.2245,20.2336,20.2155,20.2155,13600.0
2016-03-29 10:20:00,22.25,22.28,22.25,22.27,16160.0,20.2064,20.2336,20.2064,20.2245,16160.0
2016-03-29 10:25:00,22.27,22.27,22.23,22.24,21784.0,20.2245,20.2245,20.1882,20.1973,21784.0
2016-03-29 10:30:00,22.25,22.25,22.23,22.24,15200.0,20.2064,20.2064,20.1882,20.1973,15200.0
2016-03-29 10:35:00,22.23,22.25,22.23,22.23,18400.0,20.1882,20.2064,20.1882,20.1882,18400.0
2016-03-29 10:40:00,22.23,22.24,22.22,22.22,19600.0,20.1882,20.1973,20.1791,20.1791,19600.0
2016-03-29 10:45:00,22.22,22.25,22.22,22.23,26048.0,20.1791,20.2064,20.1791,20.1882,26048.0
2016-03-29 10:50:00,22.24,22.26,22.24,22.26,13600.0,20.1973,20.2155,20.1973,20.2155,13600.0
2016-03-29 10:55:00,22.27,22.28,22.25,22.27,13200.0,20.2245,20.2336,20.2064,20.2245,13200.0
2016-03-29 11:00:00,22.28,22.29,22.25,22.25,12800.0,20.2336,20.2427,20.2064,20.2064,12800.0
2016-03-29 11:05:00,22.25,22.26,22.24,22.26,11600.0,20.2064,20.2155,20.1973,20.2155,11600.0
2016-03-29 11:10:00,22.26,22.28,22.25,22.25,13672.0,20.2155,20.2336,20.2064,20.2064,13672.0
2016-03-29 11:15:00,22.25,22.27,22.25,22.27,6744.0,20.2064,20.2245,20.2064,20.2245,6744.0
2016-03-29 11:20:00,22.26,22.26,22.23,22.24,23648.0,20.2155,20.2155,20.1882,20.1973,23648.0
2016-03-29 11:25:00,22.24,22.24,22.23,22.24,10400.0,20.1973,20.1973,20.1882,20.1973,10400.0
2016-03-29 11:30:00,22.24,22.24,22.22,22.23,17952.0,20.1973,20.1973,20.1791,20.1882,17952.0
2016-03-29 11:35:00,22.22,22.23,22.21,22.21,34000.0,20.1791,20.1882,20.17,20.17,34000.0
2016-03-29 11:40:00,22.21,22.22,22.21,22.22,26800.0,20.17,20.1791,20.17,20.1791,26800.0
2016-03-29 11:45:00,22.22,22.25,22.21,22.25,25880.0,20.1791,20.2064,20.17,20.2064,25880.0
2016-03-29 11:50:00,22.27,22.27,22.25,22.27,23600.0,20.2245,20.2245,20.2064,20.2245,23600.0
2016-03-29 11:55:00,22.28,22.29,22.25,22.25,23336.0,20.2336,20.2427,20.2064,20.2064,23336.0
2016-03-29 12:00:00,22.24,22.24,22.21,22.24,41284.0,20.1973,20.1973,20.17,20.1973,41284.0
2016-03-29 12:05:00,22.23,22.24,22.23,22.23,10508.0,20.1882,20.1973,20.1882,20.1882,10508.0
2016-03-29 12:10:00,22.24,22.25,22.23,22.24,13600.0,20.1973,20.2064,20.1882,20.1973,13600.0
2016-03-29 12:15:00,22.25,22.25,22.22,22.23,29220.0,20.2064,20.2064,20.1791,20.1882,29220.0
2016-03-29 12:20:00,22.25,22.3,22.25,22.28,24280.0,20.2064,20.2518,20.2064,20.2336,24280.0
2016-03-29 12:25:00,22.28,22.3,22.27,22.3,20000.0,20.2336,20.2518,20.2245,20.2518,20000.0
2016-03-29 12:30:00,22.31,22.32,22.29,22.29,11608.0,20.2609,20.2699,20.2427,20.2427,11608.0
2016-03-29 12:35:00,22.3,22.34,22.3,22.34,8360.0,20.2518,20.2881,20.2518,20.2881,8360.0
2016-03-29 12:40:00,22.33,22.36,22.32,22.36,9760.0,20.279,20.3063,20.2699,20.3063,9760.0
2016-03-29 12:45:00,22.36,22.36,22.34,22.34,13320.0,20.3063,20.3063,20.2881,20.2881,13320.0
2016-03-29 12:50:00,22.34,22.36,22.34,22.35,10800.0,20.2881,20.3063,20.2881,20.2972,10800.0
2016-03-29 12:55:00,22.35,22.35,22.32,22.33,11200.0,20.2972,20.2972,20.2699,20.279,11200.0
2016-03-29 13:00:00,22.33,22.35,22.33,22.34,10440.0,20.279,20.2972,20.279,20.2881,10440.0
2016-03-29 13:05:00,22.34,22.34,22.32,22.34,9600.0,20.2881,20.2881,20.2699,20.2881,9600.0
2016-03-29 13:10:00,22.34,22.35,22.33,22.35,12880.0,20.2881,20.2972,20.279,20.2972,12880.0
2016-03-29 13:15:00,22.34,22.37,22.34,22.36,11200.0,20.2881,20.3153,20.2881,20.3063,11200.0
2016-03-29 13:20:00,22.35,22.37,22.34,22.34,17160.0,20.2972,20.3153,20.2881,20.2881,17160.0
2016-03-29 13:25:00,22.34,22.34,22.32,22.34,4400.0,20.2881,20.2881,20.2699,20.2881,4400.0
2016-03-29 13:30:00,22.33,22.35,22.32,22.35,4088.0,20.279,20.2972,20.2699,20.2972,4088.0
2016-03-29 13:35:00,22.34,22.34,22.31,22.33,16800.0,20.2881,20.2881,20.2609,20.279,16800.0
2016-03-29 13:40:00,22.34,22.35,22.32,22.34,15712.0,20.2881,20.2972,20.2699,20.2881,15712.0
2016-03-29 13:45:00,22.33,22.37,22.33,22.37,8580.0,20.279,20.3153,20.279,20.3153,8580.0
2016-03-29 13:50:00,22.36,22.37,22.35,22.36,7100.0,20.3063,20.3153,20.2972,20.3063,7100.0
2016-03-29 13:55:00,22.36,22.36,22.34,22.34,6060.0,20.3063,20.3063,20.2881,20.2881,6060.0
2016-03-29 14:00:00,22.34,22.35,22.32,22.35,29224.0,20.2881,20.2972,20.2699,20.2972,29224.0
2016-03-29 14:05:00,22.36,22.36,22.34,22.35,12800.0,20.3063,20.3063,20.2881,20.2972,12800.0
2016-03-29 14:10:00,22.34,22.37,22.34,22.37,11236.0,20.2881,20.3153,20.2881,20.3153,11236.0
2016-03-29 14:15:00,22.37,22.38,22.35,22.37,24440.0,20.3153,20.3244,20.2972,20.3153,24440.0
2016-03-29 14:20:00,22.36,22.37,22.35,22.36,15600.0,20.3063,20.3153,20.2972,20.3063,15600.0
2016-03-29 14:25:00,22.36,22.39,22.36,22.39,13200.0,20.3063,20.3335,20.3063,20.3335,13200.0
2016-03-29 14:30:00,22.39,22.41,22.39,22.41,32000.0,20.3335,20.3517,20.3335,20.3517,32000.0
2016-03-29 14:35:00,22.41,22.43,22.41,22.42,12924.0,20.3517,20.3698,20.3517,20.3608,12924.0
2016-03-29 14:40:00,22.42,22.43,22.41,22.43,22400.0,20.3608,20.3698,20.3517,20.3698,22400.0
2016-03-29 14:45:00,22.43,22.44,22.43,22.43,32276.0,20.3698,20.3789,20.3698,20.3698,32276.0
2016-03-29 14:50:00,22.43,22.44,22.4,22.4,36776.0,20.3698,20.3789,20.3426,20.3426,36776.0
2016-03-29 14:55:00,22.4,22.41,22.39,22.4,18520.0,20.3426,20.3517,20.3335,20.3426,18520.0
2016-03-29 15:00:00,22.4,22.43,22.4,22.43,33960.0,20.3426,20.3698,20.3426,20.3698,33960.0
2016-03-29 15:05:00,22.43,22.45,22.43,22.45,37956.0,20.3698,20.388,20.3698,20.388,37956.0
2016-03-29 15:10:00,22.45,22.46,22.45,22.45,22400.0,20.388,20.3971,20.388,20.388,22400.0
2016-03-29 15:15:00,22.46,22.46,22.43,22.46,24864.0,20.3971,20.3971,20.3698,20.3971,24864.0
2016-03-29 15:20:00,22.46,22.47,22.45,22.47,25448.0,20.3971,20.4062,20.388,20.4062,25448.0
2016-03-29 15:25:00,22.46,22.47,22.46,22.46,42388.0,20.3971,20.4062,20.3971,20.3971,42388.0
2016-03-29 15:30:00,22.46,22.46,22.39,22.39,38800.0,20.3971,20.3971,20.3335,20.3335,38800.0
2016-03-29 15:35:00,22.39,22.41,22.39,22.41,30136.0,20.3335,20.3517,20.3335,20.3517,30136.0
2016-03-29 15:40:00,22.4,22.41,22.38,22.38,41468.0,20.3426,20.3517,20.3244,20.3244,41468.0
2016-03-29 15:45:00,22.38,22.4,22.36,22.39,41472.0,20.3244,20.3426,20.3063,20.3335,41472.0
2016-03-29 15:50:00,22.39,22.42,22.39,22.4,58200.0,20.3335,20.3608,20.3335,20.3426,58200.0
2016-03-29 15:55:00,22.4,22.43,22.4,22.42,85852.0,20.3426,20.3698,20.3426,20.3608,85852.0
2016-03-30 09:30:00,22.5,22.5,22.41,22.49,55372.0,20.4334,20.4334,20.3517,20.4243,55372.0
2016-03-30 09:35:00,22.48,22.56,22.47,22.55,33096.0,20.4152,20.4879,20.4062,20.4788,33096.0
2016-03-30 09:40:00,22.54,22.56,22.46,22.48,28844.0,20.4697,20.4879,20.3971,20.4152,28844.0
2016-03-30 09:45:00,22.5,22.5,22.47,22.5,29600.0,20.4334,20.4334,20.4062,20.4334,29600.0
2016-03-30 09:50:00,22.5,22.5,22.45,22.46,26000.0,20.4334,20.4334,20.388,20.3971,26000.0
2016-03-30 09:55:00,22.46,22.52,22.45,22.49,36948.0,20.3971,20.4516,20.388,20.4243,36948.0
2016-03-30 10:00:00,22.49,22.51,22.47,22.51,30128.0,20.4243,20.4425,20.4062,20.4425,30128.0
2016-03-30 10:05:00,22.51,22.52,22.45,22.46,123108.0,20.4425,20.4516,20.388,20.3971,123108.0
2016-03-30 10:10:00,22.46,22.47,22.45,22.47,33600.0,20.3971,20.4062,20.388,20.4062,33600.0
2016-03-30 10:15:00,22.48,22.48,22.44,22.45,26236.0,20.4152,20.4152,20.3789,20.388,26236.0
2016-03-30 10:20:00,22.46,22.5,22.46,22.49,32196.0,20.3971,20.4334,20.3971,20.4243,32196.0
2016-03-30 10:25:00,22.49,22.49,22.47,22.47,21600.0,20.4243,20.4243,20.4062,20.4062,21600.0
2016-03-30 10:30:00,22.48,22.49,22.47,22.48,11600.0,20.4152,20.4243,20.4062,20.4152,11600.0
2016-03-30 10:35:00,22.48,22.48,22.47,22.47,27600.0,20.4152,20.4152,20.4062,20.4062,27600.0
2016-03-30 10:40:00,22.47,22.47,22.46,22.47,29076.0,20.4062,20.4062,20.3971,20.4062,29076.0
2016-03-30 10:45:00,22.47,22.47,22.43,22.44,26804.0,20.4062,20.4062,20.3698,20.3789,26804.0
2016-03-30 10:50:00,22.44,22.47,22.44,22.47,27204.0,20.3789,20.4062,20.3789,20.4062,27204.0
2016-03-30 10:55:00,22.47,22.47,22.45,22.47,14000.0,20.4062,20.4062,20.388,20.4062,14000.0
2016-03-30 11:00:00,22.47,22.47,22.44,22.46,22288.0,20.4062,20.4062,20.3789,20.3971,22288.0
2016-03-30 11:05:00,22.47,22.47,22.42,22.43,13600.0,20.4062,20.4062,20.3608,20.3698,13600.0
2016-03-30 11:10:00,22.42,22.45,22.41,22.43,26400.0,20.3608,20.388,20.3517,20.3698,26400.0
2016-03-30 11:15:00,22.43,22.44,22.41,22.43,29008.0,20.3698,20.3789,20.3517,20.3698,29008.0
2016-03-30 11:20:00,22.43,22.44,22.43,22.44,15964.0,20.3698,20.3789,20.3698,20.3789,15964.0
2016-03-30 11:25:00,22.45,22.48,22.45,22.46,37200.0,20.388,20.4152,20.388,20.3971,37200.0
2016-03-30 11:30:00,22.47,22.47,22.43,22.45,28800.0,20.4062,20.4062,20.3698,20.388,28800.0
2016-03-30 11:35:00,22.44,22.45,22.43,22.44,17828.0,20.3789,20.388,20.3698,20.3789,17828.0
2016-03-30 11:40:00,22.44,22.49,22.44,22.48,58400.0,20.3789,20.4243,20.3789,20.4152,58400.0
2016-03-30 11:45:00,22.47,22.49,22.46,22.47,20000.0,20.4062,20.4243,20.3971,20.4062,20000.0
2016-03-30 11:50:00,22.47,22.5,22.45,22.45,36760.0,20.4062,20.4334,20.388,20.388,36760.0
2016-03-30 11:55:00,22.45,22.48,22.45,22.48,27200.0,20.388,20.4152,20.388,20.4152,27200.0
2016-03-30 12:00:00,22.48,22.48,22.47,22.47,16308.0,20.4152,20.4152,20.4062,20.4062,16308.0
2016-03-30 12:05:00,22.47,22.48,22.46,22.47,28792.0,20.4062,20.4152,20.3971,20.4062,28792.0
2016-03-30 12:10:00,22.47,22.47,22.44,22.46,13796.0,20.4062,20.4062,20.3789,20.3971,13796.0
2016-03-30 12:15:00,22.46,22.46,22.45,22.46,20460.0,20.3971,20.3971,20.388,20.3971,20460.0
2016-03-30 12:20:00,22.45,22.46,22.43,22.44,14984.0,20.388,20.3971,20.3698,20.3789,14984.0
2016-03-30 12:25:00,22.44,22.45,22.44,22.45,13200.0,20.3789,20.388,20.3789,20.388,13200.0
2016-03-30 12:30:00,22.44,22.47,22.44,22.46,15516.0,20.3789,20.4062,20.3789,20.3971,15516.0
2016-03-30 12:35:00,22.46,22.47,22.44,22.46,33288.0,20.3971,20.4062,20.3789,20.3971,33288.0
2016-03-30 12:40:00,22.46,22.47,22.46,22.47,19380.0,20.3971,20.4062,20.3971,20.4062,19380.0
2016-03-30 12:45:00,22.47,22.47,22.44,22.44,15224.0,20.4062,20.4062,20.3789,20.3789,15224.0
2016-03-30 12:50:00,22.44,22.45,22.44,22.45,20000.0,20.3789,20.388,20.3789,20.388,20000.0
2016-03-30 12:55:00,22.45,22.46,22.44,22.46,14400.0,20.388,20.3971,20.3789,20.3971,14400.0
2016-03-30 13:00:00,22.46,22.48,22.46,22.46,34872.0,20.3971,20.4152,20.3971,20.3971,34872.0
2016-03-30 13:05:00,22.46,22.46,22.45,22.45,12800.0,20.3971,20.3971,20.388,20.388,12800.0
2016-03-30 13:10:00,22.45,22.46,22.44,22.46,11584.0,20.388,20.3971,20.3789,20.3971,11584.0
2016-03-30 13:15:00,22.45,22.45,22.44,22.44,11600.0,20.388,20.388,20.3789,20.3789,11600.0
2016-03-30 13:20:00,22.44,22.45,22.44,22.45,8600.0,20.3789,20.388,20.3789,20.388,8600.0
2016-03-30 13:25:00,22.45,22.46,22.45,22.46,19816.0,20.388,20.3971,20.388,20.3971,19816.0
2016-03-30 13:30:00,22.45,22.45,22.43,22.44,14824.0,20.388,20.388,20.3698,20.3789,14824.0
2016-03-30 13:35:00,22.45,22.46,22.45,22.46,4800.0,20.388,20.3971,20.388,20.3971,4800.0
2016-03-30 13:40:00,22.46,22.47,22.46,22.47,11680.0,20.3971,20.4062,20.3971,20.4062,11680.0
2016-03-30 13:45:00,22.47,22.47,22.46,22.46,13880.0,20.4062,20.4062,20.3971,20.3971,13880.0
2016-03-30 13:50:00,22.47,22.47,22.45,22.45,7200.0,20.4062,20.4062,20.388,20.388,7200.0
2016-03-30 13:55:00,22.45,22.45,22.44,22.44,10440.0,20.388,20.388,20.3789,20.3789,10440.0
2016-03-30 14:00:00,22.43,22.45,22.43,22.45,23200.0,20.3698,20.388,20.3698,20.388,23200.0
2016-03-30 14:05:00,22.45,22.46,22.45,22.46,10700.0,20.388,20.3971,20.388,20.3971,10700.0
2016-03-30 14:10:00,22.46,22.46,22.44,22.45,12232.0,20.3971,20.3971,20.3789,20.388,12232.0
2016-03-30 14:15:00,22.45,22.45,22.43,22.44,19000.0,20.388,20.388,20.3698,20.3789,19000.0
2016-03-30 14:20:00,22.44,22.44,22.44,22.44,3600.0,20.3789,20.3789,20.3789,20.3789,3600.0
2016-03-30 14:25:00,22.45,22.48,22.44,22.47,24920.0,20.388,20.4152,20.3789,20.4062,24920.0
2016-03-30 14:30:00,22.46,22.47,22.46,22.46,12800.0,20.3971,20.4062,20.3971,20.3971,12800.0
2016-03-30 14:35:00,22.46,22.46,22.45,22.45,7200.0,20.3971,20.3971,20.388,20.388,7200.0
2016-03-30 14:40:00,22.45,22.45,22.44,22.45,18752.0,20.388,20.388,20.3789,20.388,18752.0
2016-03-30 14:45:00,22.45,22.47,22.45,22.47,18876.0,20.388,20.4062,20.388,20.4062,18876.0
2016-03-30 14:50:00,22.46,22.48,22.46,22.47,25544.0,20.3971,20.4152,20.3971,20.4062,25544.0
2016-03-30 14:55:00,22.47,22.49,22.47,22.49,46080.0,20.4062,20.4243,20.4062,20.4243,46080.0
2016-03-30 15:00:00,22.48,22.5,22.48,22.48,23084.0,20.4152,20.4334,20.4152,20.4152,23084.0
2016-03-30 15:05:00,22.47,22.49,22.47,22.47,17600.0,20.4062,20.4243,20.4062,20.4062,17600.0
2016-03-30 15:10:00,22.47,22.47,22.45,22.47,31004.0,20.4062,20.4062,20.388,20.4062,31004.0
2016-03-30 15:15:00,22.48,22.48,22.47,22.47,10000.0,20.4152,20.4152,20.4062,20.4062,10000.0
2016-03-30 15:20:00,22.47,22.48,22.47,22.47,15600.0,20.4062,20.4152,20.4062,20.4062,15600.0
2016-03-30 15:25:00,22.47,22.48,22.46,22.48,22004.0,20.4062,20.4152,20.3971,20.4152,22004.0
2016-03-30 15:30:00,22.47,22.47,22.45,22.45,25468.0,20.4062,20.4062,20.388,20.388,25468.0
2016-03-30 15:35:00,22.45,22.46,22.45,22.46,34856.0,20.388,20.3971,20.388,20.3971,34856.0
2016-03-30 15:40:00,22.46,22.46,22.44,22.45,88804.0,20.3971,20.3971,20.3789,20.388,88804.0
2016-03-30 15:45:00,22.45,22.46,22.44,22.45,47360.0,20.388,20.3971,20.3789,20.388,47360.0
2016-03-30 15:50:00,22.45,22.46,22.43,22.43,68000.0,20.388,20.3971,20.3698,20.3698,68000.0
2016-03-30 15:55:00,22.43,22.43,22.4,22.43,150628.0,20.3698,20.3698,20.3426,20.3698,150628.0
2016-03-31 09:30:00,22.33,22.5,22.33,22.35,108080.0,20.279,20.4334,20.279,20.2972,108080.0
2016-03-31 09:35:00,22.37,22.38,22.29,22.31,41336.0,20.3153,20.3244,20.2427,20.2609,41336.0
2016-03-31 09:40:00,22.3,22.33,22.26,22.33,53576.0,20.2518,20.279,20.2155,20.279,53576.0
2016-03-31 09:45:00,22.33,22.34,22.28,22.3,77392.0,20.279,20.2881,20.2336,20.2518,77392.0
2016-03-31 09:50:00,22.32,22.33,22.28,22.3,30312.0,20.2699,20.279,20.2336,20.2518,30312.0
2016-03-31 09:55:00,22.33,22.36,22.32,22.36,15640.0,20.279,20.3063,20.2699,20.3063,15640.0
2016-03-31 10:00:00,22.35,22.36,22.34,22.36,41928.0,20.2972,20.3063,20.2881,20.3063,41928.0
2016-03-31 10:05:00,22.38,22.38,22.35,22.36,38960.0,20.3244,20.3244,20.2972,20.3063,38960.0
2016-03-31 10:10:00,22.36,22.38,22.34,22.38,130224.0,20.3063,20.3244,20.2881,20.3244,130224.0
2016-03-31 10:15:00,22.36,22.37,22.35,22.36,44456.0,20.3063,20.3153,20.2972,20.3063,44456.0
2016-03-31 10:20:00,22.35,22.38,22.35,22.36,65200.0,20.2972,20.3244,20.2972,20.3063,65200.0
2016-03-31 10:25:00,22.37,22.38,22.36,22.36,31200.0,20.3153,20.3244,20.3063,20.3063,31200.0
2016-03-31 10:30:00,22.36,22.37,22.36,22.36,26208.0,20.3063,20.3153,20.3063,20.3063,26208.0
2016-03-31 10:35:00,22.36,22.36,22.34,22.34,30400.0,20.3063,20.3063,20.2881,20.2881,30400.0
2016-03-31 10:40:00,22.34,22.37,22.34,22.37,43784.0,20.2881,20.3153,20.2881,20.3153,43784.0
2016-03-31 10:45:00,22.37,22.38,22.36,22.37,34544.0,20.3153,20.3244,20.3063,20.3153,34544.0
2016-03-31 10:50:00,22.36,22.37,22.36,22.37,32000.0,20.3063,20.3153,20.3063,20.3153,32000.0
2016-03-31 10:55:00,22.36,22.39,22.36,22.36,26400.0,20.3063,20.3335,20.3063,20.3063,26400.0
2016-03-31 11:00:00,22.36,22.39,22.36,22.39,40800.0,20.3063,20.3335,20.3063,20.3335,40800.0
2016-03-31 11:05:00,22.38,22.41,22.38,22.39,62224.0,20.3244,20.3517,20.3244,20.3335,62224.0
2016-03-31 11:10:00,22.39,22.43,22.39,22.42,24224.0,20.3335,20.3698,20.3335,20.3608,24224.0
2016-03-31 11:15:00,22.43,22.45,22.43,22.45,26024.0,20.3698,20.388,20.3698,20.388,26024.0
2016-03-31 11:20:00,22.46,22.46,22.44,22.45,49856.0,20.3971,20.3971,20.3789,20.388,49856.0
2016-03-31 11:25:00,22.45,22.45,22.43,22.43,55352.0,20.388,20.388,20.3698,20.3698,55352.0
2016-03-31 11:30:00,22.44,22.46,22.43,22.44,33936.0,20.3789,20.3971,20.3698,20.3789,33936.0
2016-03-31 11:35:00,22.43,22.43,22.41,22.43,39000.0,20.3698,20.3698,20.3517,20.3698,39000.0
2016-03-31 11:40:00,22.43,22.45,22.43,22.45,25984.0,20.3698,20.388,20.3698,20.388,25984.0
2016-03-31 11:45:00,22.46,22.48,22.45,22.48,27720.0,20.3971,20.4152,20.388,20.4152,27720.0
2016-03-31 11:50:00,22.47,22.48,22.46,22.46,39224.0,20.4062,20.4152,20.3971,20.3971,39224.0
2016-03-31 11:55:00,22.47,22.49,22.46,22.49,26376.0,20.4062,20.4243,20.3971,20.4243,26376.0
2016-03-31 12:00:00,22.49,22.49,22.47,22.47,16736.0,20.4243,20.4243,20.4062,20.4062,16736.0
2016-03-31 12:05:00,22.47,22.47,22.44,22.45,34264.0,20.4062,20.4062,20.3789,20.388,34264.0
2016-03-31 12:10:00,22.45,22.45,22.43,22.45,14400.0,20.388,20.388,20.3698,20.388,14400.0
2016-03-31 12:15:00,22.45,22.47,22.45,22.46,21384.0,20.388,20.4062,20.388,20.3971,21384.0
2016-03-31 12:20:00,22.47,22.47,22.45,22.46,22128.0,20.4062,20.4062,20.388,20.3971,22128.0
2016-03-31 12:25:00,22.46,22.46,22.42,22.44,50232.0,20.3971,20.3971,20.3608,20.3789,50232.0
2016-03-31 12:30:00,22.44,22.45,22.43,22.43,30080.0,20.3789,20.388,20.3698,20.3698,30080.0
2016-03-31 12:35:00,22.44,22.45,22.43,22.43,18400.0,20.3789,20.388,20.3698,20.3698,18400.0
2016-03-31 12:40:00,22.45,22.45,22.43,22.44,27504.0,20.388,20.388,20.3698,20.3789,27504.0
2016-03-31 12:45:00,22.44,22.44,22.43,22.43,12800.0,20.3789,20.3789,20.3698,20.3698,12800.0
2016-03-31 12:50:00,22.43,22.44,22.42,22.43,28800.0,20.3698,20.3789,20.3608,20.3698,28800.0
2016-03-31 12:55:00,22.43,22.44,22.41,22.41,18400.0,20.3698,20.3789,20.3517,20.3517,18400.0
2016-03-31 13:00:00,22.42,22.43,22.42,22.43,28480.0,20.3608,20.3698,20.3608,20.3698,28480.0
2016-03-31 13:05:00,22.43,22.44,22.43,22.43,12000.0,20.3698,20.3789,20.3698,20.3698,12000.0
2016-03-31 13:10:00,22.43,22.43,22.43,22.43,8800.0,20.3698,20.3698,20.3698,20.3698,8800.0
2016-03-31 13:15:00,22.43,22.43,22.42,22.43,15240.0,20.3698,20.3698,20.3608,20.3698,15240.0
2016-03-31 13:20:00,22.43,22.45,22.43,22.43,33960.0,20.3698,20.388,20.3698,20.3698,33960.0
2016-03-31 13:25:00,22.43,22.44,22.43,22.43,12800.0,20.3698,20.3789,20.3698,20.3698,12800.0
2016-03-31 13:30:00,22.43,22.44,22.43,22.43,12000.0,20.3698,20.3789,20.3698,20.3698,12000.0
2016-03-31 13:35:00,22.42,22.44,22.42,22.44,56664.0,20.3608,20.3789,20.3608,20.3789,56664.0
2016-03-31 13:40:00,22.43,22.43,22.41,22.41,8000.0,20.3698,20.3698,20.3517,20.3517,8000.0
2016-03-31 13:45:00,22.41,22.42,22.4,22.4,9280.0,20.3517,20.3608,20.3426,20.3426,9280.0
2016-03-31 13:50:00,22.39,22.4,22.39,22.39,32768.0,20.3335,20.3426,20.3335,20.3335,32768.0
2016-03-31 13:55:00,22.4,22.41,22.38,22.41,42920.0,20.3426,20.3517,20.3244,20.3517,42920.0
2016-03-31 14:00:00,22.4,22.41,22.4,22.4,8392.0,20.3426,20.3517,20.3426,20.3426,8392.0
2016-03-31 14:05:00,22.4,22.4,22.38,22.4,40808.0,20.3426,20.3426,20.3244,20.3426,40808.0
2016-03-31 14:10:00,22.4,22.41,22.4,22.4,18248.0,20.3426,20.3517,20.3426,20.3426,18248.0
2016-03-31 14:15:00,22.41,22.43,22.4,22.42,19400.0,20.3517,20.3698,20.3426,20.3608,19400.0
2016-03-31 14:20:00,22.42,22.43,22.4,22.41,15200.0,20.3608,20.3698,20.3426,20.3517,15200.0
2016-03-31 14:25:00,22.4,22.43,22.4,22.41,85552.0,20.3426,20.3698,20.3426,20.3517,85552.0
2016-03-31 14:30:00,22.41,22.42,22.41,22.42,9976.0,20.3517,20.3608,20.3517,20.3608,9976.0
2016-03-31 14:35:00,22.42,22.44,22.42,22.43,46480.0,20.3608,20.3789,20.3608,20.3698,46480.0
2016-03-31 14:40:00,22.42,22.43,22.39,22.4,49448.0,20.3608,20.3698,20.3335,20.3426,49448.0
2016-03-31 14:45:00,22.4,22.41,22.4,22.4,25408.0,20.3426,20.3517,20.3426,20.3426,25408.0
2016-03-31 14:50:00,22.41,22.43,22.4,22.43,55920.0,20.3517,20.3698,20.3426,20.3698,55920.0
2016-03-31 14:55:00,22.42,22.43,22.39,22.39,46792.0,20.3608,20.3698,20.3335,20.3335,46792.0
2016-03-31 15:00:00,22.4,22.42,22.4,22.42,33896.0,20.3426,20.3608,20.3426,20.3608,33896.0
2016-03-31 15:05:00,22.43,22.43,22.41,22.42,48000.0,20.3698,20.3698,20.3517,20.3608,48000.0
2016-03-31 15:10:00,22.42,22.44,22.42,22.44,41960.0,20.3608,20.3789,20.3608,20.3789,41960.0
2016-03-31 15:15:00,22.44,22.44,22.43,22.44,35880.0,20.3789,20.3789,20.3698,20.3789,35880.0
2016-03-31 15:20:00,22.45,22.46,22.45,22.45,142176.0,20.388,20.3971,20.388,20.388,142176.0
2016-03-31 15:25:00,22.45,22.49,22.45,22.47,204560.0,20.388,20.4243,20.388,20.4062,204560.0
2016-03-31 15:30:00,22.48,22.5,22.47,22.48,73944.0,20.4152,20.4334,20.4062,20.4152,73944.0
2016-03-31 15:35:00,22.48,22.48,22.44,22.45,43880.0,20.4152,20.4152,20.3789,20.388,43880.0
2016-03-31 15:40:00,22.46,22.46,22.44,22.44,55216.0,20.3971,20.3971,20.3789,20.3789,55216.0
2016-03-31 15:45:00,22.44,22.46,22.44,22.45,64776.0,20.3789,20.3971,20.3789,20.388,64776.0
2016-03-31 15:50:00,22.45,22.48,22.45,22.47,143848.0,20.388,20.4152,20.388,20.4062,143848.0
2016-03-31 15:55:00,22.47,22.48,22.43,22.45,468472.0,20.4062,20.4152,20.3698,20.388,468472.0
2016-04-01 09:30:00,22.3,22.37,22.29,22.29,28548.0,20.2518,20.3153,20.2427,20.2427,28548.0
2016-04-01 09:35:00,22.33,22.34,22.29,22.34,24840.0,20.279,20.2881,20.2427,20.2881,24840.0
2016-04-01 09:40:00,22.33,22.34,22.28,22.29,43664.0,20.279,20.2881,20.2336,20.2427,43664.0
2016-04-01 09:45:00,22.29,22.29,22.27,22.27,14560.0,20.2427,20.2427,20.2245,20.2245,14560.0
2016-04-01 09:50:00,22.27,22.3,22.26,22.3,12404.0,20.2245,20.2518,20.2155,20.2518,12404.0
2016-04-01 09:55:00,22.29,22.32,22.29,22.29,30000.0,20.2427,20.2699,20.2427,20.2427,30000.0
2016-04-01 10:00:00,22.3,22.3,22.28,22.29,15600.0,20.2518,20.2518,20.2336,20.2427,15600.0
2016-04-01 10:05:00,22.29,22.35,22.29,22.34,19628.0,20.2427,20.2972,20.2427,20.2881,19628.0
2016-04-01 10:10:00,22.34,22.36,22.34,22.35,18380.0,20.2881,20.3063,20.2881,20.2972,18380.0
2016-04-01 10:15:00,22.34,22.37,22.34,22.35,16304.0,20.2881,20.3153,20.2881,20.2972,16304.0
2016-04-01 10:20:00,22.36,22.43,22.35,22.43,8800.0,20.3063,20.3698,20.2972,20.3698,8800.0
2016-04-01 10:25:00,22.43,22.43,22.41,22.43,12036.0,20.3698,20.3698,20.3517,20.3698,12036.0
2016-04-01 10:30:00,22.42,22.43,22.42,22.43,10896.0,20.3608,20.3698,20.3608,20.3698,10896.0
2016-04-01 10:35:00,22.43,22.5,22.43,22.5,98452.0,20.3698,20.4334,20.3698,20.4334,98452.0
2016-04-01 10:40:00,22.5,22.53,22.5,22.51,17912.0,20.4334,20.4607,20.4334,20.4425,17912.0
2016-04-01 10:45:00,22.5,22.52,22.5,22.51,15668.0,20.4334,20.4516,20.4334,20.4425,15668.0
2016-04-01 10:50:00,22.49,22.5,22.49,22.5,1604.0,20.4243,20.4334,20.4243,20.4334,1604.0
2016-04-01 10:55:00,22.5,22.5,22.48,22.5,10400.0,20.4334,20.4334,20.4152,20.4334,10400.0
2016-04-01 11:00:00,22.51,22.51,22.48,22.5,10400.0,20.4425,20.4425,20.4152,20.4334,10400.0
2016-04-01 11:05:00,22.49,22.51,22.49,22.5,11400.0,20.4243,20.4425,20.4243,20.4334,11400.0
2016-04-01 11:10:00,22.5,22.53,22.5,22.5,19908.0,20.4334,20.4607,20.4334,20.4334,19908.0
2016-04-01 11:15:00,22.5,22.5,22.45,22.45,15600.0,20.4334,20.4334,20.388,20.388,15600.0
2016-04-01 11:20:00,22.45,22.46,22.44,22.46,11000.0,20.388,20.3971,20.3789,20.3971,11000.0
2016-04-01 11:25:00,22.46,22.48,22.46,22.48,9200.0,20.3971,20.4152,20.3971,20.4152,9200.0
2016-04-01 11:30:00,22.49,22.5,22.49,22.5,18008.0,20.4243,20.4334,20.4243,20.4334,18008.0
2016-04-01 11:35:00,22.5,22.5,22.47,22.47,19344.0,20.4334,20.4334,20.4062,20.4062,19344.0
2016-04-01 11:40:00,22.47,22.49,22.46,22.46,17140.0,20.4062,20.4243,20.3971,20.3971,17140.0
2016-04-01 11:45:00,22.46,22.46,22.44,22.44,20812.0,20.3971,20.3971,20.3789,20.3789,20812.0
2016-04-01 11:50:00,22.44,22.45,22.43,22.43,12968.0,20.3789,20.388,20.3698,20.3698,12968.0
2016-04-01 11:55:00,22.44,22.46,22.44,22.46,8912.0,20.3789,20.3971,20.3789,20.3971,8912.0
2016-04-01 12:00:00,22.46,22.47,22.44,22.44,19164.0,20.3971,20.4062,20.3789,20.3789,19164.0
2016-04-01 12:05:00,22.45,22.45,22.43,22.45,8000.0,20.388,20.388,20.3698,20.388,8000.0
2016-04-01 12:10:00,22.45,22.45,22.43,22.43,4800.0,20.388,20.388,20.3698,20.3698,4800.0
2016-04-01 12:15:00,22.43,22.45,22.42,22.43,14760.0,20.3698,20.388,20.3608,20.3698,14760.0
2016-04-01 12:20:00,22.42,22.42,22.4,22.42,14132.0,20.3608,20.3608,20.3426,20.3608,14132.0
2016-04-01 12:25:00,22.41,22.43,22.41,22.43,5600.0,20.3517,20.3698,20.3517,20.3698,5600.0
2016-04-01 12:30:00,22.44,22.44,22.43,22.43,5600.0,20.3789,20.3789,20.3698,20.3698,5600.0
2016-04-01 12:35:00,22.44,22.45,22.43,22.44,3240.0,20.3789,20.388,20.3698,20.3789,3240.0
2016-04-01 12:40:00,22.45,22.45,22.44,22.44,7616.0,20.388,20.388,20.3789,20.3789,7616.0
2016-04-01 12:45:00,22.45,22.45,22.44,22.44,17760.0,20.388,20.388,20.3789,20.3789,17760.0
2016-04-01 12:50:00,22.43,22.44,22.43,22.43,5600.0,20.3698,20.3789,20.3698,20.3698,5600.0
2016-04-01 12:55:00,22.43,22.45,22.43,22.43,10424.0,20.3698,20.388,20.3698,20.3698,10424.0
2016-04-01 13:00:00,22.43,22.44,22.42,22.43,11348.0,20.3698,20.3789,20.3608,20.3698,11348.0
2016-04-01 13:05:00,22.42,22.43,22.42,22.43,6800.0,20.3608,20.3698,20.3608,20.3698,6800.0
2016-04-01 13:10:00,22.44,22.45,22.43,22.43,10000.0,20.3789,20.388,20.3698,20.3698,10000.0
2016-04-01 13:15:00,22.43,22.45,22.43,22.43,6392.0,20.3698,20.388,20.3698,20.3698,6392.0
2016-04-01 13:20:00,22.43,22.45,22.42,22.43,25860.0,20.3698,20.388,20.3608,20.3698,25860.0
2016-04-01 13:25:00,22.43,22.44,22.43,22.43,23700.0,20.3698,20.3789,20.3698,20.3698,23700.0
2016-04-01 13:30:00,22.43,22.44,22.42,22.43,18000.0,20.3698,20.3789,20.3608,20.3698,18000.0
2016-04-01 13:35:00,22.43,22.44,22.42,22.44,19576.0,20.3698,20.3789,20.3608,20.3789,19576.0
2016-04-01 13:40:00,22.44,22.44,22.43,22.44,6000.0,20.3789,20.3789,20.3698,20.3789,6000.0
2016-04-01 13:45:00,22.43,22.46,22.43,22.46,12000.0,20.3698,20.3971,20.3698,20.3971,12000.0
2016-04-01 13:50:00,22.46,22.48,22.46,22.46,25200.0,20.3971,20.4152,20.3971,20.3971,25200.0
2016-04-01 13:55:00,22.46,22.47,22.46,22.47,7680.0,20.3971,20.4062,20.3971,20.4062,7680.0
2016-04-01 14:00:00,22.46,22.47,22.46,22.46,15160.0,20.3971,20.4062,20.3971,20.3971,15160.0
2016-04-01 14:05:00,22.47,22.47,22.45,22.46,25200.0,20.4062,20.4062,20.388,20.3971,25200.0
2016-04-01 14:10:00,22.46,22.47,22.46,22.47,8800.0,20.3971,20.4062,20.3971,20.4062,8800.0
2016-04-01 14:15:00,22.47,22.48,22.46,22.46,28700.0,20.4062,20.4152,20.3971,20.3971,28700.0
2016-04-01 14:20:00,22.47,22.47,22.46,22.46,10992.0,20.4062,20.4062,20.3971,20.3971,10992.0
2016-04-01 14:25:00,22.46,22.47,22.45,22.47,30108.0,20.3971,20.4062,20.388,20.4062,30108.0
2016-04-01 14:30:00,22.47,22.48,22.47,22.48,12940.0,20.4062,20.4152,20.4062,20.4152,12940.0
2016-04-01 14:35:00,22.49,22.49,22.47,22.48,29188.0,20.4243,20.4243,20.4062,20.4152,29188.0
2016-04-01 14:40:00,22.49,22.5,22.48,22.5,15436.0,20.4243,20.4334,20.4152,20.4334,15436.0
2016-04-01 14:45:00,22.5,22.51,22.5,22.5,15688.0,20.4334,20.4425,20.4334,20.4334,15688.0
2016-04-01 14:50:00,22.5,22.5,22.48,22.48,39648.0,20.4334,20.4334,20.4152,20.4152,39648.0
2016-04-01 14:55:00,22.49,22.5,22.47,22.48,26884.0,20.4243,20.4334,20.4062,20.4152,26884.0
2016-04-01 15:00:00,22.48,22.49,22.47,22.48,16400.0,20.4152,20.4243,20.4062,20.4152,16400.0
2016-04-01 15:05:00,22.49,22.5,22.48,22.48,11600.0,20.4243,20.4334,20.4152,20.4152,11600.0
2016-04-01 15:10:00,22.48,22.5,22.48,22.48,12800.0,20.4152,20.4334,20.4152,20.4152,12800.0
2016-04-01 15:15:00,22.48,22.49,22.46,22.49,25688.0,20.4152,20.4243,20.3971,20.4243,25688.0
2016-04-01 15:20:00,22.49,22.49,22.48,22.48,11340.0,20.4243,20.4243,20.4152,20.4152,11340.0
2016-04-01 15:25:00,22.47,22.49,22.47,22.49,17200.0,20.4062,20.4243,20.4062,20.4243,17200.0
2016-04-01 15:30:00,22.48,22.5,22.47,22.5,28500.0,20.4152,20.4334,20.4062,20.4334,28500.0
2016-04-01 15:35:00,22.5,22.52,22.49,22.49,37824.0,20.4334,20.4516,20.4243,20.4243,37824.0
2016-04-01 15:40:00,22.5,22.51,22.49,22.51,32084.0,20.4334,20.4425,20.4243,20.4425,32084.0
2016-04-01 15:45:00,22.52,22.53,22.51,22.53,35276.0,20.4516,20.4607,20.4425,20.4607,35276.0
2016-04-01 15:50:00,22.53,22.54,22.5,22.5,67720.0,20.4607,20.4697,20.4334,20.4334,67720.0
2016-04-01 15:55:00,22.5,22.52,22.5,22.52,130816.0,20.4334,20.4516,20.4334,20.4516,130816.0
2016-04-04 09:30:00,22.58,22.75,22.45,22.46,46736.0,20.5061,20.6604,20.388,20.3971,46736.0
2016-04-04 09:35:00,22.47,22.47,22.39,22.4,13956.0,20.4062,20.4062,20.3335,20.3426,13956.0
2016-04-04 09:40:00,22.38,22.39,22.35,22.35,23960.0,20.3244,20.3335,20.2972,20.2972,23960.0
2016-04-04 09:45:00,22.39,22.39,22.35,22.35,10648.0,20.3335,20.3335,20.2972,20.2972,10648.0
2016-04-04 09:50:00,22.35,22.39,22.35,22.39,7200.0,20.2972,20.3335,20.2972,20.3335,7200.0
2016-04-04 09:55:00,22.41,22.41,22.35,22.39,13540.0,20.3517,20.3517,20.2972,20.3335,13540.0
2016-04-04 10:00:00,22.4,22.41,22.35,22.38,18000.0,20.3426,20.3517,20.2972,20.3244,18000.0
2016-04-04 10:05:00,22.37,22.4,22.36,22.39,5812.0,20.3153,20.3426,20.3063,20.3335,5812.0
2016-04-04 10:10:00,22.4,22.41,22.37,22.38,13156.0,20.3426,20.3517,20.3153,20.3244,13156.0
2016-04-04 10:15:00,22.39,22.42,22.39,22.42,6900.0,20.3335,20.3608,20.3335,20.3608,6900.0
2016-04-04 10:20:00,22.42,22.42,22.39,22.4,7600.0,20.3608,20.3608,20.3335,20.3426,7600.0
2016-04-04 10:25:00,22.4,22.4,22.38,22.4,10336.0,20.3426,20.3426,20.3244,20.3426,10336.0
2016-04-04 10:30:00,22.39,22.41,22.39,22.41,2096.0,20.3335,20.3517,20.3335,20.3517,2096.0
2016-04-04 10:35:00,22.41,22.41,22.36,22.36,56480.0,20.3517,20.3517,20.3063,20.3063,56480.0
2016-04-04 10:40:00,22.37,22.37,22.34,22.34,6000.0,20.3153,20.3153,20.2881,20.2881,6000.0
2016-04-04 10:45:00,22.34,22.35,22.31,22.31,10376.0,20.2881,20.2972,20.2609,20.2609,10376.0
2016-04-04 10:50:00,22.31,22.31,22.28,22.28,11816.0,20.2609,20.2609,20.2336,20.2336,11816.0
2016-04-04 10:55:00,22.27,22.27,22.26,22.26,9600.0,20.2245,20.2245,20.2155,20.2155,9600.0
2016-04-04 11:00:00,22.27,22.27,22.27,22.27,3644.0,20.2245,20.2245,20.2245,20.2245,3644.0
2016-04-04 11:05:00,22.27,22.31,22.27,22.31,11200.0,20.2245,20.2609,20.2245,20.2609,11200.0
2016-04-04 11:10:00,22.31,22.31,22.29,22.31,6800.0,20.2609,20.2609,20.2427,20.2609,6800.0
2016-04-04 11:15:00,22.31,22.32,22.3,22.32,2800.0,20.2609,20.2699,20.2518,20.2699,2800.0
2016-04-04 11:20:00,22.31,22.32,22.3,22.32,4004.0,20.2609,20.2699,20.2518,20.2699,4004.0
2016-04-04 11:25:00,22.31,22.33,22.29,22.29,11512.0,20.2609,20.279,20.2427,20.2427,11512.0
2016-04-04 11:30:00,22.29,22.29,22.27,22.28,15020.0,20.2427,20.2427,20.2245,20.2336,15020.0
2016-04-04 11:35:00,22.27,22.29,22.27,22.29,6092.0,20.2245,20.2427,20.2245,20.2427,6092.0
2016-04-04 11:40:00,22.29,22.29,22.26,22.26,23348.0,20.2427,20.2427,20.2155,20.2155,23348.0
2016-04-04 11:45:00,22.26,22.26,22.25,22.25,4800.0,20.2155,20.2155,20.2064,20.2064,4800.0
2016-04-04 11:50:00,22.26,22.28,22.25,22.28,5972.0,20.2155,20.2336,20.2064,20.2336,5972.0
2016-04-04 11:55:00,22.28,22.29,22.27,22.29,10280.0,20.2336,20.2427,20.2245,20.2427,10280.0
2016-04-04 12:00:00,22.29,22.31,22.29,22.31,11768.0,20.2427,20.2609,20.2427,20.2609,11768.0
2016-04-04 12:05:00,22.31,22.33,22.3,22.33,6000.0,20.2609,20.279,20.2518,20.279,6000.0
2016-04-04 12:10:00,22.33,22.33,22.31,22.31,13600.0,20.279,20.279,20.2609,20.2609,13600.0
2016-04-04 12:15:00,22.31,22.31,22.3,22.3,9880.0,20.2609,20.2609,20.2518,20.2518,9880.0
2016-04-04 12:20:00,22.3,22.3,22.3,22.3,1200.0,20.2518,20.2518,20.2518,20.2518,1200.0
2016-04-04 12:25:00,22.3,22.3,22.27,22.27,4748.0,20.2518,20.2518,20.2245,20.2245,4748.0
2016-04-04 12:30:00,22.27,22.28,22.27,22.28,10400.0,20.2245,20.2336,20.2245,20.2336,10400.0
2016-04-04 12:35:00,22.28,22.28,22.26,22.26,19316.0,20.2336,20.2336,20.2155,20.2155,19316.0
2016-04-04 12:40:00,22.27,22.28,22.27,22.27,1600.0,20.2245,20.2336,20.2245,20.2245,1600.0
2016-04-04 12:45:00,22.27,22.27,22.26,22.26,8000.0,20.2245,20.2245,20.2155,20.2155,8000.0
2016-04-04 12:50:00,22.27,22.29,22.27,22.29,8000.0,20.2245,20.2427,20.2245,20.2427,8000.0
2016-04-04 12:55:00,22.27,22.27,22.27,22.27,1732.0,20.2245,20.2245,20.2245,20.2245,1732.0
2016-04-04 13:00:00,22.26,22.27,22.26,22.27,17200.0,20.2155,20.2245,20.2155,20.2245,17200.0
2016-04-04 13:05:00,22.26,22.27,22.26,22.27,3600.0,20.2155,20.2245,20.2155,20.2245,3600.0
2016-04-04 13:10:00,22.25,22.26,22.25,22.26,1600.0,20.2064,20.2155,20.2064,20.2155,1600.0
2016-04-04 13:15:00,22.26,22.26,22.26,22.26,16856.0,20.2155,20.2155,20.2155,20.2155,16856.0
2016-04-04 13:20:00,22.26,22.27,22.26,22.27,1600.0,20.2155,20.2245,20.2155,20.2245,1600.0
2016-04-04 13:25:00,22.27,22.29,22.27,22.29,5200.0,20.2245,20.2427,20.2245,20.2427,5200.0
2016-04-04 13:30:00,22.29,22.3,22.28,22.28,10892.0,20.2427,20.2518,20.2336,20.2336,10892.0
2016-04-04 13:35:00,22.28,22.28,22.26,22.27,16000.0,20.2336,20.2336,20.2155,20.2245,16000.0
2016-04-04 13:40:00,22.27,22.28,22.27,22.27,4364.0,20.2245,20.2336,20.2245,20.2245,4364.0
2016-04-04 13:45:00,22.27,22.28,22.27,22.27,5200.0,20.2245,20.2336,20.2245,20.2245,5200.0
2016-04-04 13:50:00,22.28,22.28,22.27,22.27,16076.0,20.2336,20.2336,20.2245,20.2245,16076.0
2016-04-04 13:55:00,22.27,22.27,22.25,22.27,18800.0,20.2245,20.2245,20.2064,20.2245,18800.0
2016-04-04 14:00:00,22.26,22.26,22.25,22.25,10000.0,20.2155,20.2155,20.2064,20.2064,10000.0
2016-04-04 14:05:00,22.25,22.25,22.24,22.24,27692.0,20.2064,20.2064,20.1973,20.1973,27692.0
2016-04-04 14:10:00,22.24,22.24,22.23,22.24,16320.0,20.1973,20.1973,20.1882,20.1973,16320.0
2016-04-04 14:15:00,22.24,22.25,22.23,22.24,20400.0,20.1973,20.2064,20.1882,20.1973,20400.0
2016-04-04 14:20:00,22.24,22.25,22.23,22.24,15600.0,20.1973,20.2064,20.1882,20.1973,15600.0
2016-04-04 14:25:00,22.25,22.26,22.24,22.26,13916.0,20.2064,20.2155,20.1973,20.2155,13916.0
2016-04-04 14:30:00,22.27,22.29,22.27,22.29,12092.0,20.2245,20.2427,20.2245,20.2427,12092.0
2016-04-04 14:35:00,22.29,22.3,22.25,22.27,22276.0,20.2427,20.2518,20.2064,20.2245,22276.0
2016-04-04 14:40:00,22.27,22.29,22.27,22.29,9296.0,20.2245,20.2427,20.2245,20.2427,9296.0
2016-04-04 14:45:00,22.28,22.29,22.25,22.27,46336.0,20.2336,20.2427,20.2064,20.2245,46336.0
2016-04-04 14:50:00,22.26,22.26,22.25,22.26,17200.0,20.2155,20.2155,20.2064,20.2155,17200.0
2016-04-04 14:55:00,22.26,22.27,22.24,22.25,22000.0,20.2155,20.2245,20.1973,20.2064,22000.0
2016-04-04 15:00:00,22.25,22.26,22.25,22.25,15084.0,20.2064,20.2155,20.2064,20.2064,15084.0
2016-04-04 15:05:00,22.26,22.26,22.24,22.25,19856.0,20.2155,20.2155,20.1973,20.2064,19856.0
2016-04-04 15:10:00,22.25,22.26,22.24,22.24,27648.0,20.2064,20.2155,20.1973,20.1973,27648.0
2016-04-04 15:15:00,22.24,22.25,22.24,22.25,31764.0,20.1973,20.2064,20.1973,20.2064,31764.0
2016-04-04 15:20:00,22.25,22.25,22.24,22.24,42984.0,20.2064,20.2064,20.1973,20.1973,42984.0
2016-04-04 15:25:00,22.24,22.24,22.23,22.23,32800.0,20.1973,20.1973,20.1882,20.1882,32800.0
2016-04-04 15:30:00,22.23,22.24,22.23,22.23,42000.0,20.1882,20.1973,20.1882,20.1882,42000.0
2016-04-04 15:35:00,22.23,22.24,22.22,22.22,33416.0,20.1882,20.1973,20.1791,20.1791,33416.0
2016-04-04 15:40:00,22.22,22.23,22.22,22.22,71160.0,20.1791,20.1882,20.1791,20.1791,71160.0
2016-04-04 15:45:00,22.22,22.23,22.22,22.23,82020.0,20.1791,20.1882,20.1791,20.1882,82020.0
2016-04-04 15:50:00,22.23,22.23,22.21,22.21,60012.0,20.1882,20.1882,20.17,20.17,60012.0
2016-04-04 15:55:00,22.21,22.23,22.2,22.23,121608.0,20.17,20.1882,20.161,20.1882,121608.0
2016-04-05 09:30:00,21.82,22.3,21.82,22.14,42748.0,19.8159,20.2518,19.8159,20.1065,42748.0
2016-04-05 09:35:00,22.11,22.14,22.09,22.11,33664.0,20.0792,20.1065,20.0611,20.0792,33664.0
2016-04-05 09:40:00,22.1,22.12,22.03,22.09,50404.0,20.0701,20.0883,20.0066,20.0611,50404.0
2016-04-05 09:45:00,22.11,22.12,22.06,22.1,29600.0,20.0792,20.0883,20.0338,20.0701,29600.0
2016-04-05 09:50:00,22.1,22.17,22.09,22.15,22080.0,20.0701,20.1337,20.0611,20.1156,22080.0
2016-04-05 09:55:00,22.13,22.14,22.12,22.13,20228.0,20.0974,20.1065,20.0883,20.0974,20228.0
2016-04-05 10:00:00,22.11,22.2,22.11,22.17,47924.0,20.0792,20.161,20.0792,20.1337,47924.0
2016-04-05 10:05:00,22.18,22.23,22.18,22.18,58000.0,20.1428,20.1882,20.1428,20.1428,58000.0
2016-04-05 10:10:00,22.2,22.2,22.17,22.18,8800.0,20.161,20.161,20.1337,20.1428,8800.0
2016-04-05 10:15:00,22.18,22.2,22.16,22.18,48000.0,20.1428,20.161,20.1246,20.1428,48000.0
2016-04-05 10:20:00,22.17,22.19,22.15,22.18,22964.0,20.1337,20.1519,20.1156,20.1428,22964.0
2016-04-05 10:25:00,22.17,22.21,22.17,22.19,16400.0,20.1337,20.17,20.1337,20.1519,16400.0
2016-04-05 10:30:00,22.19,22.2,22.17,22.2,90264.0,20.1519,20.161,20.1337,20.161,90264.0
2016-04-05 10:35:00,22.18,22.18,22.14,22.15,20400.0,20.1428,20.1428,20.1065,20.1156,20400.0
2016-04-05 10:40:00,22.16,22.16,22.13,22.15,5600.0,20.1246,20.1246,20.0974,20.1156,5600.0
2016-04-05 10:45:00,22.13,22.13,22.09,22.13,26000.0,20.0974,20.0974,20.0611,20.0974,26000.0
2016-04-05 10:50:00,22.11,22.14,22.1,22.14,27836.0,20.0792,20.1065,20.0701,20.1065,27836.0
2016-04-05 10:55:00,22.14,22.15,22.12,22.14,19704.0,20.1065,20.1156,20.0883,20.1065,19704.0
2016-04-05 11:00:00,22.13,22.17,22.13,22.16,10000.0,20.0974,20.1337,20.0974,20.1246,10000.0
2016-04-05 11:05:00,22.15,22.15,22.07,22.12,137512.0,20.1156,20.1156,20.0429,20.0883,137512.0
2016-04-05 11:10:00,22.14,22.15,22.13,22.15,18364.0,20.1065,20.1156,20.0974,20.1156,18364.0
2016-04-05 11:15:00,22.15,22.18,22.14,22.17,22888.0,20.1156,20.1428,20.1065,20.1337,22888.0
2016-04-05 11:20:00,22.18,22.2,22.17,22.17,30076.0,20.1428,20.161,20.1337,20.1337,30076.0
2016-04-05 11:25:00,22.16,22.16,22.13,22.14,16640.0,20.1246,20.1246,20.0974,20.1065,16640.0
2016-04-05 11:30:00,22.15,22.16,22.13,22.16,21752.0,20.1156,20.1246,20.0974,20.1246,21752.0
2016-04-05 11:35:00,22.15,22.16,22.12,22.14,118000.0,20.1156,20.1246,20.0883,20.1065,118000.0
2016-04-05 11:40:00,22.15,22.17,22.13,22.15,15636.0,20.1156,20.1337,20.0974,20.1156,15636.0
2016-04-05 11:45:00,22.15,22.16,22.11,22.12,54292.0,20.1156,20.1246,20.0792,20.0883,54292.0
2016-04-05 11:50:00,22.11,22.12,22.11,22.12,11212.0,20.0792,20.0883,20.0792,20.0883,11212.0
2016-04-05 11:55:00,22.13,22.15,22.11,22.13,13200.0,20.0974,20.1156,20.0792,20.0974,13200.0
2016-04-05 12:00:00,22.14,22.15,22.12,22.12,28008.0,20.1065,20.1156,20.0883,20.0883,28008.0
2016-04-05 12:05:00,22.13,22.13,22.13,22.13,8400.0,20.0974,20.0974,20.0974,20.0974,8400.0
2016-04-05 12:10:00,22.14,22.14,22.12,22.12,6800.0,20.1065,20.1065,20.0883,20.0883,6800.0
2016-04-05 12:15:00,22.12,22.13,22.09,22.13,29580.0,20.0883,20.0974,20.0611,20.0974,29580.0
2016-04-05 12:20:00,22.13,22.14,22.11,22.14,7628.0,20.0974,20.1065,20.0792,20.1065,7628.0
2016-04-05 12:25:00,22.14,22.14,22.13,22.14,5600.0,20.1065,20.1065,20.0974,20.1065,5600.0
2016-04-05 12:30:00,22.13,22.13,22.12,22.13,4080.0,20.0974,20.0974,20.0883,20.0974,4080.0
2016-04-05 12:35:00,22.13,22.15,22.11,22.13,15672.0,20.0974,20.1156,20.0792,20.0974,15672.0
2016-04-05 12:40:00,22.13,22.13,22.12,22.13,10260.0,20.0974,20.0974,20.0883,20.0974,10260.0
2016-04-05 12:45:00,22.14,22.14,22.13,22.14,27532.0,20.1065,20.1065,20.0974,20.1065,27532.0
2016-04-05 12:50:00,22.14,22.14,22.12,22.12,12800.0,20.1065,20.1065,20.0883,20.0883,12800.0
2016-04-05 12:55:00,22.11,22.13,22.11,22.13,7720.0,20.0792,20.0974,20.0792,20.0974,7720.0
2016-04-05 13:00:00,22.13,22.13,22.11,22.13,40360.0,20.0974,20.0974,20.0792,20.0974,40360.0
2016-04-05 13:05:00,22.13,22.13,22.12,22.13,36800.0,20.0974,20.0974,20.0883,20.0974,36800.0
2016-04-05 13:10:00,22.13,22.14,22.13,22.14,14004.0,20.0974,20.1065,20.0974,20.1065,14004.0
2016-04-05 13:15:00,22.14,22.15,22.14,22.14,4000.0,20.1065,20.1156,20.1065,20.1065,4000.0
2016-04-05 13:20:00,22.14,22.16,22.14,22.15,16020.0,20.1065,20.1246,20.1065,20.1156,16020.0
2016-04-05 13:25:00,22.15,22.16,22.14,22.14,29552.0,20.1156,20.1246,20.1065,20.1065,29552.0
2016-04-05 13:30:00,22.14,22.15,22.14,22.15,3200.0,20.1065,20.1156,20.1065,20.1156,3200.0
2016-04-05 13:35:00,22.14,22.15,22.13,22.13,9200.0,20.1065,20.1156,20.0974,20.0974,9200.0
2016-04-05 13:40:00,22.13,22.14,22.12,22.12,13584.0,20.0974,20.1065,20.0883,20.0883,13584.0
2016-04-05 13:45:00,22.13,22.14,22.13,22.13,13600.0,20.0974,20.1065,20.0974,20.0974,13600.0
2016-04-05 13:50:00,22.13,22.18,22.13,22.18,13868.0,20.0974,20.1428,20.0974,20.1428,13868.0
2016-04-05 13:55:00,22.17,22.17,22.15,22.16,10000.0,20.1337,20.1337,20.1156,20.1246,10000.0
2016-04-05 14:00:00,22.15,22.16,22.14,22.14,8408.0,20.1156,20.1246,20.1065,20.1065,8408.0
2016-04-05 14:05:00,22.14,22.17,22.14,22.16,42368.0,20.1065,20.1337,20.1065,20.1246,42368.0
2016-04-05 14:10:00,22.17,22.17,22.15,22.17,8480.0,20.1337,20.1337,20.1156,20.1337,8480.0
2016-04-05 14:15:00,22.17,22.17,22.16,22.16,6000.0,20.1337,20.1337,20.1246,20.1246,6000.0
2016-04-05 14:20:00,22.16,22.17,22.16,22.17,9456.0,20.1246,20.1337,20.1246,20.1337,9456.0
2016-04-05 14:25:00,22.16,22.18,22.16,22.17,39640.0,20.1246,20.1428,20.1246,20.1337,39640.0
2016-04-05 14:30:00,22.17,22.17,22.15,22.16,24800.0,20.1337,20.1337,20.1156,20.1246,24800.0
2016-04-05 14:35:00,22.17,22.17,22.14,22.14,18916.0,20.1337,20.1337,20.1065,20.1065,18916.0
2016-04-05 14:40:00,22.13,22.14,22.12,22.13,21176.0,20.0974,20.1065,20.0883,20.0974,21176.0
2016-04-05 14:45:00,22.13,22.15,22.12,22.15,16508.0,20.0974,20.1156,20.0883,20.1156,16508.0
2016-04-05 14:50:00,22.15,22.16,22.14,22.15,53968.0,20.1156,20.1246,20.1065,20.1156,53968.0
2016-04-05 14:55:00,22.14,22.15,22.13,22.13,9600.0,20.1065,20.1156,20.0974,20.0974,9600.0
2016-04-05 15:00:00,22.13,22.15,22.13,22.13,37756.0,20.0974,20.1156,20.0974,20.0974,37756.0
2016-04-05 15:05:00,22.13,22.13,22.1,22.11,23600.0,20.0974,20.0974,20.0701,20.0792,23600.0
2016-04-05 15:10:00,22.1,22.11,22.09,22.09,127872.0,20.0701,20.0792,20.0611,20.0611,127872.0
2016-04-05 15:15:00,22.1,22.1,22.09,22.1,24548.0,20.0701,20.0701,20.0611,20.0701,24548.0
2016-04-05 15:20:00,22.1,22.11,22.09,22.09,32852.0,20.0701,20.0792,20.0611,20.0611,32852.0
2016-04-05 15:25:00,22.1,22.1,22.1,22.1,18400.0,20.0701,20.0701,20.0701,20.0701,18400.0
2016-04-05 15:30:00,22.1,22.11,22.09,22.1,62348.0,20.0701,20.0792,20.0611,20.0701,62348.0
2016-04-05 15:35:00,22.1,22.11,22.09,22.09,28408.0,20.0701,20.0792,20.0611,20.0611,28408.0
2016-04-05 15:40:00,22.09,22.09,22.08,22.08,26836.0,20.0611,20.0611,20.052,20.052,26836.0
2016-04-05 15:45:00,22.08,22.11,22.08,22.11,47404.0,20.052,20.0792,20.052,20.0792,47404.0
2016-04-05 15:50:00,22.12,22.13,22.08,22.08,26220.0,20.0883,20.0974,20.052,20.052,26220.0
2016-04-05 15:55:00,22.07,22.09,22.06,22.09,60720.0,20.0429,20.0611,20.0338,20.0611,60720.0
2016-04-06 09:30:00,22.11,22.2,22.11,22.13,28084.0,20.0792,20.161,20.0792,20.0974,28084.0
2016-04-06 09:35:00,22.15,22.16,22.07,22.11,100792.0,20.1156,20.1246,20.0429,20.0792,100792.0
2016-04-06 09:40:00,22.1,22.16,22.07,22.12,29888.0,20.0701,20.1246,20.0429,20.0883,29888.0
2016-04-06 09:45:00,22.1,22.12,22.07,22.12,2800.0,20.0701,20.0883,20.0429,20.0883,2800.0
2016-04-06 09:50:00,22.13,22.17,22.11,22.11,14400.0,20.0974,20.1337,20.0792,20.0792,14400.0
2016-04-06 09:55:00,22.11,22.15,22.1,22.13,24400.0,20.0792,20.1156,20.0701,20.0974,24400.0
2016-04-06 10:00:00,22.14,22.2,22.12,22.16,59456.0,20.1065,20.161,20.0883,20.1246,59456.0
2016-04-06 10:05:00,22.16,22.17,22.13,22.14,18000.0,20.1246,20.1337,20.0974,20.1065,18000.0
2016-04-06 10:10:00,22.14,22.15,22.11,22.11,49200.0,20.1065,20.1156,20.0792,20.0792,49200.0
2016-04-06 10:15:00,22.12,22.13,22.08,22.08,12548.0,20.0883,20.0974,20.052,20.052,12548.0
2016-04-06 10:20:00,22.09,22.11,22.09,22.11,5200.0,20.0611,20.0792,20.0611,20.0792,5200.0
2016-04-06 10:25:00,22.11,22.12,22.09,22.11,42000.0,20.0792,20.0883,20.0611,20.0792,42000.0
2016-04-06 10:30:00,22.1,22.1,22.06,22.1,36272.0,20.0701,20.0701,20.0338,20.0701,36272.0
2016-04-06 10:35:00,22.1,22.12,22.09,22.11,10400.0,20.0701,20.0883,20.0611,20.0792,10400.0
2016-04-06 10:40:00,22.11,22.15,22.11,22.14,8000.0,20.0792,20.1156,20.0792,20.1065,8000.0
2016-04-06 10:45:00,22.13,22.17,22.13,22.15,8000.0,20.0974,20.1337,20.0974,20.1156,8000.0
2016-04-06 10:50:00,22.15,22.15,22.14,22.14,5008.0,20.1156,20.1156,20.1065,20.1065,5008.0
2016-04-06 10:55:00,22.15,22.16,22.15,22.16,12400.0,20.1156,20.1246,20.1156,20.1246,12400.0
2016-04-06 11:00:00,22.17,22.18,22.17,22.18,6000.0,20.1337,20.1428,20.1337,20.1428,6000.0
2016-04-06 11:05:00,22.2,22.2,22.18,22.18,4800.0,20.161,20.161,20.1428,20.1428,4800.0
2016-04-06 11:10:00,22.18,22.19,22.17,22.18,15880.0,20.1428,20.1519,20.1337,20.1428,15880.0
2016-04-06 11:15:00,22.19,22.2,22.18,22.18,14000.0,20.1519,20.161,20.1428,20.1428,14000.0
2016-04-06 11:20:00,22.19,22.2,22.18,22.18,4000.0,20.1519,20.161,20.1428,20.1428,4000.0
2016-04-06 11:25:00,22.17,22.18,22.17,22.17,9600.0,20.1337,20.1428,20.1337,20.1337,9600.0
2016-04-06 11:30:00,22.17,22.2,22.17,22.17,8000.0,20.1337,20.161,20.1337,20.1337,8000.0
2016-04-06 11:35:00,22.17,22.17,22.15,22.16,10800.0,20.1337,20.1337,20.1156,20.1246,10800.0
2016-04-06 11:40:00,22.15,22.17,22.14,22.14,7600.0,20.1156,20.1337,20.1065,20.1065,7600.0
2016-04-06 11:45:00,22.15,22.15,22.13,22.13,15200.0,20.1156,20.1156,20.0974,20.0974,15200.0
2016-04-06 11:50:00,22.13,22.13,22.11,22.13,29600.0,20.0974,20.0974,20.0792,20.0974,29600.0
2016-04-06 11:55:00,22.13,22.14,22.12,22.13,20400.0,20.0974,20.1065,20.0883,20.0974,20400.0
2016-04-06 12:00:00,22.14,22.14,22.13,22.14,19600.0,20.1065,20.1065,20.0974,20.1065,19600.0
2016-04-06 12:05:00,22.14,22.15,22.09,22.14,102632.0,20.1065,20.1156,20.0611,20.1065,102632.0
2016-04-06 12:10:00,22.14,22.14,22.12,22.13,9600.0,20.1065,20.1065,20.0883,20.0974,9600.0
2016-04-06 12:15:00,22.14,22.14,22.14,22.14,800.0,20.1065,20.1065,20.1065,20.1065,800.0
2016-04-06 12:20:00,22.14,22.14,22.12,22.12,6000.0,20.1065,20.1065,20.0883,20.0883,6000.0
2016-04-06 12:25:00,22.12,22.12,22.11,22.12,2000.0,20.0883,20.0883,20.0792,20.0883,2000.0
2016-04-06 12:30:00,22.11,22.13,22.11,22.13,1200.0,20.0792,20.0974,20.0792,20.0974,1200.0
2016-04-06 12:35:00,22.13,22.13,22.12,22.12,4400.0,20.0974,20.0974,20.0883,20.0883,4400.0
2016-04-06 12:40:00,22.12,22.14,22.12,22.13,10400.0,20.0883,20.1065,20.0883,20.0974,10400.0
2016-04-06 12:45:00,22.13,22.14,22.12,22.14,14800.0,20.0974,20.1065,20.0883,20.1065,14800.0
2016-04-06 12:50:00,22.13,22.13,22.11,22.11,5600.0,20.0974,20.0974,20.0792,20.0792,5600.0
2016-04-06 12:55:00,22.12,22.14,22.12,22.12,7640.0,20.0883,20.1065,20.0883,20.0883,7640.0
2016-04-06 13:00:00,22.12,22.14,22.12,22.14,9600.0,20.0883,20.1065,20.0883,20.1065,9600.0
2016-04-06 13:05:00,22.15,22.16,22.14,22.16,4400.0,20.1156,20.1246,20.1065,20.1246,4400.0
2016-04-06 13:10:00,22.16,22.17,22.16,22.17,3336.0,20.1246,20.1337,20.1246,20.1337,3336.0
2016-04-06 13:15:00,22.18,22.18,22.16,22.16,11000.0,20.1428,20.1428,20.1246,20.1246,11000.0
2016-04-06 13:20:00,22.16,22.18,22.16,22.17,10492.0,20.1246,20.1428,20.1246,20.1337,10492.0
2016-04-06 13:25:00,22.16,22.16,22.14,22.15,10000.0,20.1246,20.1246,20.1065,20.1156,10000.0
2016-04-06 13:30:00,22.15,22.15,22.14,22.14,5636.0,20.1156,20.1156,20.1065,20.1065,5636.0
2016-04-06 13:35:00,22.15,22.15,22.14,22.14,8800.0,20.1156,20.1156,20.1065,20.1065,8800.0
2016-04-06 13:40:00,22.15,22.17,22.15,22.16,8000.0,20.1156,20.1337,20.1156,20.1246,8000.0
2016-04-06 13:45:00,22.16,22.17,22.16,22.17,3620.0,20.1246,20.1337,20.1246,20.1337,3620.0
2016-04-06 13:50:00,22.16,22.18,22.16,22.16,7500.0,20.1246,20.1428,20.1246,20.1246,7500.0
2016-04-06 13:55:00,22.16,22.16,22.15,22.15,6000.0,20.1246,20.1246,20.1156,20.1156,6000.0
2016-04-06 14:00:00,22.15,22.16,22.13,22.15,22192.0,20.1156,20.1246,20.0974,20.1156,22192.0
2016-04-06 14:05:00,22.14,22.15,22.14,22.14,11212.0,20.1065,20.1156,20.1065,20.1065,11212.0
2016-04-06 14:10:00,22.13,22.15,22.12,22.14,20400.0,20.0974,20.1156,20.0883,20.1065,20400.0
2016-04-06 14:15:00,22.14,22.14,22.13,22.14,6716.0,20.1065,20.1065,20.0974,20.1065,6716.0
2016-04-06 14:20:00,22.14,22.14,22.12,22.12,29908.0,20.1065,20.1065,20.0883,20.0883,29908.0
2016-04-06 14:25:00,22.13,22.15,22.13,22.15,7292.0,20.0974,20.1156,20.0974,20.1156,7292.0
2016-04-06 14:30:00,22.15,22.17,22.15,22.16,18352.0,20.1156,20.1337,20.1156,20.1246,18352.0
2016-04-06 14:35:00,22.16,22.16,22.14,22.15,17708.0,20.1246,20.1246,20.1065,20.1156,17708.0
2016-04-06 14:40:00,22.15,22.15,22.14,22.14,13348.0,20.1156,20.1156,20.1065,20.1065,13348.0
2016-04-06 14:45:00,22.14,22.17,22.14,22.16,11636.0,20.1065,20.1337,20.1065,20.1246,11636.0
2016-04-06 14:50:00,22.16,22.16,22.15,22.16,12816.0,20.1246,20.1246,20.1156,20.1246,12816.0
2016-04-06 14:55:00,22.16,22.17,22.16,22.17,15600.0,20.1246,20.1337,20.1246,20.1337,15600.0
2016-04-06 15:00:00,22.17,22.2,22.16,22.2,16000.0,20.1337,20.161,20.1246,20.161,16000.0
2016-04-06 15:05:00,22.2,22.23,22.2,22.23,8400.0,20.161,20.1882,20.161,20.1882,8400.0
2016-04-06 15:10:00,22.23,22.24,22.21,22.22,18800.0,20.1882,20.1973,20.17,20.1791,18800.0
2016-04-06 15:15:00,22.21,22.23,22.21,22.23,14608.0,20.17,20.1882,20.17,20.1882,14608.0
2016-04-06 15:20:00,22.22,22.23,22.22,22.23,19360.0,20.1791,20.1882,20.1791,20.1882,19360.0
2016-04-06 15:25:00,22.22,22.22,22.21,22.21,17228.0,20.1791,20.1791,20.17,20.17,17228.0
2016-04-06 15:30:00,22.2,22.22,22.18,22.18,18548.0,20.161,20.1791,20.1428,20.1428,18548.0
2016-04-06 15:35:00,22.18,22.2,22.17,22.17,22000.0,20.1428,20.161,20.1337,20.1337,22000.0
2016-04-06 15:40:00,22.17,22.19,22.16,22.18,47312.0,20.1337,20.1519,20.1246,20.1428,47312.0
2016-04-06 15:45:00,22.18,22.22,22.18,22.22,33356.0,20.1428,20.1791,20.1428,20.1791,33356.0
2016-04-06 15:50:00,22.22,22.23,22.21,22.22,72712.0,20.1791,20.1882,20.17,20.1791,72712.0
2016-04-06 15:55:00,22.22,22.24,22.21,22.24,233844.0,20.1791,20.1973,20.17,20.1973,233844.0
2016-04-07 09:30:00,22.13,22.23,22.1,22.1,35648.0,20.0974,20.1882,20.0701,20.0701,35648.0
2016-04-07 09:35:00,22.1,22.11,22.08,22.09,22260.0,20.0701,20.0792,20.052,20.0611,22260.0
2016-04-07 09:40:00,22.07,22.08,22.04,22.08,12484.0,20.0429,20.052,20.0157,20.052,12484.0
2016-04-07 09:45:00,22.07,22.12,22.07,22.09,10460.0,20.0429,20.0883,20.0429,20.0611,10460.0
2016-04-07 09:50:00,22.11,22.13,22.11,22.11,7200.0,20.0792,20.0974,20.0792,20.0792,7200.0
2016-04-07 09:55:00,22.11,22.14,22.11,22.14,4000.0,20.0792,20.1065,20.0792,20.1065,4000.0
2016-04-07 10:00:00,22.15,22.16,22.13,22.16,5200.0,20.1156,20.1246,20.0974,20.1246,5200.0
2016-04-07 10:05:00,22.16,22.2,22.16,22.19,10332.0,20.1246,20.161,20.1246,20.1519,10332.0
2016-04-07 10:10:00,22.18,22.2,22.17,22.2,12800.0,20.1428,20.161,20.1337,20.161,12800.0
2016-04-07 10:15:00,22.18,22.18,22.13,22.13,41824.0,20.1428,20.1428,20.0974,20.0974,41824.0
2016-04-07 10:20:00,22.13,22.13,22.09,22.1,61600.0,20.0974,20.0974,20.0611,20.0701,61600.0
2016-04-07 10:25:00,22.1,22.11,22.09,22.1,32000.0,20.0701,20.0792,20.0611,20.0701,32000.0
2016-04-07 10:30:00,22.1,22.11,22.09,22.1,32028.0,20.0701,20.0792,20.0611,20.0701,32028.0
2016-04-07 10:35:00,22.1,22.11,22.06,22.08,42260.0,20.0701,20.0792,20.0338,20.052,42260.0
2016-04-07 10:40:00,22.09,22.1,22.08,22.09,7200.0,20.0611,20.0701,20.052,20.0611,7200.0
2016-04-07 10:45:00,22.08,22.11,22.07,22.09,11600.0,20.052,20.0792,20.0429,20.0611,11600.0
2016-04-07 10:50:00,22.1,22.11,22.08,22.09,32800.0,20.0701,20.0792,20.052,20.0611,32800.0
2016-04-07 10:55:00,22.09,22.1,22.08,22.09,18256.0,20.0611,20.0701,20.052,20.0611,18256.0
2016-04-07 11:00:00,22.09,22.1,22.08,22.09,18400.0,20.0611,20.0701,20.052,20.0611,18400.0
2016-04-07 11:05:00,22.09,22.1,22.09,22.09,14400.0,20.0611,20.0701,20.0611,20.0611,14400.0
2016-04-07 11:10:00,22.1,22.1,22.09,22.1,7200.0,20.0701,20.0701,20.0611,20.0701,7200.0
2016-04-07 11:15:00,22.1,22.1,22.09,22.1,22400.0,20.0701,20.0701,20.0611,20.0701,22400.0
2016-04-07 11:20:00,22.09,22.1,22.08,22.1,19200.0,20.0611,20.0701,20.052,20.0701,19200.0
2016-04-07 11:25:00,22.1,22.1,22.09,22.09,27600.0,20.0701,20.0701,20.0611,20.0611,27600.0
2016-04-07 11:30:00,22.1,22.12,22.1,22.12,3200.0,20.0701,20.0883,20.0701,20.0883,3200.0
2016-04-07 11:35:00,22.14,22.15,22.13,22.14,7600.0,20.1065,20.1156,20.0974,20.1065,7600.0
2016-04-07 11:40:00,22.14,22.15,22.13,22.15,4800.0,20.1065,20.1156,20.0974,20.1156,4800.0
2016-04-07 11:45:00,22.15,22.16,22.14,22.15,15764.0,20.1156,20.1246,20.1065,20.1156,15764.0
2016-04-07 11:50:00,22.14,22.16,22.14,22.16,5600.0,20.1065,20.1246,20.1065,20.1246,5600.0
2016-04-07 11:55:00,22.15,22.15,22.13,22.13,10000.0,20.1156,20.1156,20.0974,20.0974,10000.0
2016-04-07 12:00:00,22.14,22.15,22.13,22.14,6156.0,20.1065,20.1156,20.0974,20.1065,6156.0
2016-04-07 12:05:00,22.14,22.14,22.13,22.13,1600.0,20.1065,20.1065,20.0974,20.0974,1600.0
2016-04-07 12:10:00,22.12,22.14,22.11,22.13,3736.0,20.0883,20.1065,20.0792,20.0974,3736.0
2016-04-07 12:15:00,22.12,22.12,22.09,22.09,14400.0,20.0883,20.0883,20.0611,20.0611,14400.0
2016-04-07 12:20:00,22.1,22.12,22.1,22.11,4000.0,20.0701,20.0883,20.0701,20.0792,4000.0
2016-04-07 12:25:00,22.1,22.11,22.09,22.11,11452.0,20.0701,20.0792,20.0611,20.0792,11452.0
2016-04-07 12:30:00,22.11,22.11,22.1,22.1,13700.0,20.0792,20.0792,20.0701,20.0701,13700.0
2016-04-07 12:35:00,22.1,22.11,22.09,22.11,14536.0,20.0701,20.0792,20.0611,20.0792,14536.0
2016-04-07 12:40:00,22.11,22.14,22.11,22.13,82148.0,20.0792,20.1065,20.0792,20.0974,82148.0
2016-04-07 12:45:00,22.13,22.16,22.13,22.16,159800.0,20.0974,20.1246,20.0974,20.1246,159800.0
2016-04-07 12:50:00,22.17,22.18,22.16,22.18,60708.0,20.1337,20.1428,20.1246,20.1428,60708.0
2016-04-07 12:55:00,22.18,22.19,22.18,22.19,10080.0,20.1428,20.1519,20.1428,20.1519,10080.0
2016-04-07 13:00:00,22.19,22.21,22.17,22.17,242200.0,20.1519,20.17,20.1337,20.1337,242200.0
2016-04-07 13:05:00,22.17,22.18,22.17,22.18,23380.0,20.1337,20.1428,20.1337,20.1428,23380.0
2016-04-07 13:10:00,22.18,22.21,22.18,22.21,12400.0,20.1428,20.17,20.1428,20.17,12400.0
2016-04-07 13:15:00,22.21,22.23,22.2,22.23,22116.0,20.17,20.1882,20.161,20.1882,22116.0
2016-04-07 13:20:00,22.22,22.23,22.21,22.21,21260.0,20.1791,20.1882,20.17,20.17,21260.0
2016-04-07 13:25:00,22.21,22.23,22.21,22.23,20776.0,20.17,20.1882,20.17,20.1882,20776.0
2016-04-07 13:30:00,22.23,22.23,22.21,22.21,25000.0,20.1882,20.1882,20.17,20.17,25000.0
2016-04-07 13:35:00,22.21,22.22,22.21,22.22,16800.0,20.17,20.1791,20.17,20.1791,16800.0
2016-04-07 13:40:00,22.22,22.22,22.22,22.22,17200.0,20.1791,20.1791,20.1791,20.1791,17200.0
2016-04-07 13:45:00,22.22,22.22,22.18,22.18,30020.0,20.1791,20.1791,20.1428,20.1428,30020.0
2016-04-07 13:50:00,22.17,22.18,22.15,22.15,45384.0,20.1337,20.1428,20.1156,20.1156,45384.0
2016-04-07 13:55:00,22.16,22.17,22.16,22.16,54332.0,20.1246,20.1337,20.1246,20.1246,54332.0
2016-04-07 14:00:00,22.16,22.16,22.15,22.16,50068.0,20.1246,20.1246,20.1156,20.1246,50068.0
2016-04-07 14:05:00,22.16,22.17,22.16,22.16,81204.0,20.1246,20.1337,20.1246,20.1246,81204.0
2016-04-07 14:10:00,22.16,22.18,22.16,22.16,63704.0,20.1246,20.1428,20.1246,20.1246,63704.0
2016-04-07 14:15:00,22.16,22.16,22.14,22.14,40072.0,20.1246,20.1246,20.1065,20.1065,40072.0
2016-04-07 14:20:00,22.15,22.17,22.15,22.17,14080.0,20.1156,20.1337,20.1156,20.1337,14080.0
2016-04-07 14:25:00,22.17,22.18,22.16,22.18,41124.0,20.1337,20.1428,20.1246,20.1428,41124.0
2016-04-07 14:30:00,22.17,22.18,22.16,22.17,25936.0,20.1337,20.1428,20.1246,20.1337,25936.0
2016-04-07 14:35:00,22.17,22.18,22.17,22.18,43208.0,20.1337,20.1428,20.1337,20.1428,43208.0
2016-04-07 14:40:00,22.18,22.18,22.16,22.16,65000.0,20.1428,20.1428,20.1246,20.1246,65000.0
2016-04-07 14:45:00,22.16,22.16,22.14,22.15,74844.0,20.1246,20.1246,20.1065,20.1156,74844.0
2016-04-07 14:50:00,22.15,22.16,22.14,22.15,101908.0,20.1156,20.1246,20.1065,20.1156,101908.0
2016-04-07 14:55:00,22.16,22.17,22.14,22.14,40828.0,20.1246,20.1337,20.1065,20.1065,40828.0
2016-04-07 15:00:00,22.14,22.15,22.13,22.14,76912.0,20.1065,20.1156,20.0974,20.1065,76912.0
2016-04-07 15:05:00,22.14,22.18,22.14,22.18,61160.0,20.1065,20.1428,20.1065,20.1428,61160.0
2016-04-07 15:10:00,22.18,22.2,22.16,22.2,46780.0,20.1428,20.161,20.1246,20.161,46780.0
2016-04-07 15:15:00,22.21,22.21,22.2,22.2,34408.0,20.17,20.17,20.161,20.161,34408.0
2016-04-07 15:20:00,22.21,22.22,22.2,22.21,56724.0,20.17,20.1791,20.161,20.17,56724.0
2016-04-07 15:25:00,22.22,22.23,22.21,22.23,44248.0,20.1791,20.1882,20.17,20.1882,44248.0
2016-04-07 15:30:00,22.23,22.23,22.2,22.23,73476.0,20.1882,20.1882,20.161,20.1882,73476.0
2016-04-07 15:35:00,22.23,22.23,22.22,22.22,63460.0,20.1882,20.1882,20.1791,20.1791,63460.0
2016-04-07 15:40:00,22.22,22.24,22.21,22.23,93612.0,20.1791,20.1973,20.17,20.1882,93612.0
2016-04-07 15:45:00,22.23,22.25,22.23,22.24,82020.0,20.1882,20.2064,20.1882,20.1973,82020.0
2016-04-07 15:50:00,22.24,22.24,22.21,22.23,122152.0,20.1973,20.1973,20.17,20.1882,122152.0
2016-04-07 15:55:00,22.23,22.25,22.21,22.23,274752.0,20.1882,20.2064,20.17,20.1882,274752.0
2016-04-08 09:30:00,22.38,22.39,22.34,22.35,45284.0,20.3244,20.3335,20.2881,20.2972,45284.0
2016-04-08 09:35:00,22.36,22.39,22.36,22.37,12400.0,20.3063,20.3335,20.3063,20.3153,12400.0
2016-04-08 09:40:00,22.38,22.39,22.35,22.38,11300.0,20.3244,20.3335,20.2972,20.3244,11300.0
2016-04-08 09:45:00,22.38,22.41,22.37,22.39,11600.0,20.3244,20.3517,20.3153,20.3335,11600.0
2016-04-08 09:50:00,22.4,22.41,22.37,22.4,14000.0,20.3426,20.3517,20.3153,20.3426,14000.0
2016-04-08 09:55:00,22.4,22.4,22.4,22.4,6400.0,20.3426,20.3426,20.3426,20.3426,6400.0
2016-04-08 10:00:00,22.41,22.41,22.36,22.36,12928.0,20.3517,20.3517,20.3063,20.3063,12928.0
2016-04-08 10:05:00,22.36,22.39,22.35,22.36,12492.0,20.3063,20.3335,20.2972,20.3063,12492.0
2016-04-08 10:10:00,22.36,22.36,22.32,22.35,5600.0,20.3063,20.3063,20.2699,20.2972,5600.0
2016-04-08 10:15:00,22.35,22.35,22.32,22.32,11200.0,20.2972,20.2972,20.2699,20.2699,11200.0
2016-04-08 10:20:00,22.33,22.33,22.26,22.28,19600.0,20.279,20.279,20.2155,20.2336,19600.0
2016-04-08 10:25:00,22.28,22.3,22.27,22.3,12800.0,20.2336,20.2518,20.2245,20.2518,12800.0
2016-04-08 10:30:00,22.29,22.3,22.27,22.27,14000.0,20.2427,20.2518,20.2245,20.2245,14000.0
2016-04-08 10:35:00,22.28,22.3,22.26,22.26,17200.0,20.2336,20.2518,20.2155,20.2155,17200.0
2016-04-08 10:40:00,22.26,22.29,22.26,22.29,16400.0,20.2155,20.2427,20.2155,20.2427,16400.0
2016-04-08 10:45:00,22.3,22.3,22.29,22.29,7200.0,20.2518,20.2518,20.2427,20.2427,7200.0
2016-04-08 10:50:00,22.29,22.29,22.26,22.26,7740.0,20.2427,20.2427,20.2155,20.2155,7740.0
2016-04-08 10:55:00,22.25,22.27,22.23,22.24,14180.0,20.2064,20.2245,20.1882,20.1973,14180.0
2016-04-08 11:00:00,22.25,22.25,22.22,22.24,20800.0,20.2064,20.2064,20.1791,20.1973,20800.0
2016-04-08 11:05:00,22.24,22.26,22.24,22.25,9600.0,20.1973,20.2155,20.1973,20.2064,9600.0
2016-04-08 11:10:00,22.25,22.25,22.23,22.23,15600.0,20.2064,20.2064,20.1882,20.1882,15600.0
2016-04-08 11:15:00,22.22,22.25,22.22,22.24,24000.0,20.1791,20.2064,20.1791,20.1973,24000.0
2016-04-08 11:20:00,22.25,22.27,22.24,22.24,15200.0,20.2064,20.2245,20.1973,20.1973,15200.0
2016-04-08 11:25:00,22.24,22.26,22.23,22.25,8800.0,20.1973,20.2155,20.1882,20.2064,8800.0
2016-04-08 11:30:00,22.25,22.26,22.23,22.23,25100.0,20.2064,20.2155,20.1882,20.1882,25100.0
2016-04-08 11:35:00,22.23,22.26,22.23,22.26,44512.0,20.1882,20.2155,20.1882,20.2155,44512.0
2016-04-08 11:40:00,22.26,22.26,22.25,22.25,29200.0,20.2155,20.2155,20.2064,20.2064,29200.0
2016-04-08 11:45:00,22.25,22.25,22.22,22.23,22188.0,20.2064,20.2064,20.1791,20.1882,22188.0
2016-04-08 11:50:00,22.22,22.24,22.2,22.24,17200.0,20.1791,20.1973,20.161,20.1973,17200.0
2016-04-08 11:55:00,22.25,22.27,22.25,22.25,6000.0,20.2064,20.2245,20.2064,20.2064,6000.0
2016-04-08 12:00:00,22.27,22.28,22.25,22.25,8000.0,20.2245,20.2336,20.2064,20.2064,8000.0
2016-04-08 12:05:00,22.25,22.27,22.25,22.26,7288.0,20.2064,20.2245,20.2064,20.2155,7288.0
2016-04-08 12:10:00,22.27,22.27,22.25,22.26,12908.0,20.2245,20.2245,20.2064,20.2155,12908.0
2016-04-08 12:15:00,22.26,22.26,22.24,22.25,13600.0,20.2155,20.2155,20.1973,20.2064,13600.0
2016-04-08 12:20:00,22.25,22.26,22.25,22.26,6584.0,20.2064,20.2155,20.2064,20.2155,6584.0
2016-04-08 12:25:00,22.25,22.25,22.25,22.25,8800.0,20.2064,20.2064,20.2064,20.2064,8800.0
2016-04-08 12:30:00,22.25,22.27,22.24,22.27,10000.0,20.2064,20.2245,20.1973,20.2245,10000.0
2016-04-08 12:35:00,22.27,22.27,22.25,22.26,5200.0,20.2245,20.2245,20.2064,20.2155,5200.0
2016-04-08 12:40:00,22.25,22.26,22.25,22.26,3200.0,20.2064,20.2155,20.2064,20.2155,3200.0
2016-04-08 12:45:00,22.26,22.26,22.25,22.26,5200.0,20.2155,20.2155,20.2064,20.2155,5200.0
2016-04-08 12:50:00,22.27,22.27,22.25,22.26,5600.0,20.2245,20.2245,20.2064,20.2155,5600.0
2016-04-08 12:55:00,22.25,22.26,22.25,22.26,4400.0,20.2064,20.2155,20.2064,20.2155,4400.0
2016-04-08 13:00:00,22.26,22.26,22.25,22.25,7856.0,20.2155,20.2155,20.2064,20.2064,7856.0
2016-04-08 13:05:00,22.25,22.26,22.24,22.24,9800.0,20.2064,20.2155,20.1973,20.1973,9800.0
2016-04-08 13:10:00,22.24,22.26,22.24,22.26,9712.0,20.1973,20.2155,20.1973,20.2155,9712.0
2016-04-08 13:15:00,22.25,22.25,22.25,22.25,9676.0,20.2064,20.2064,20.2064,20.2064,9676.0
2016-04-08 13:20:00,22.25,22.26,22.25,22.26,5600.0,20.2064,20.2155,20.2064,20.2155,5600.0
2016-04-08 13:25:00,22.25,22.25,22.24,22.25,14400.0,20.2064,20.2064,20.1973,20.2064,14400.0
2016-04-08 13:30:00,22.27,22.27,22.26,22.26,4000.0,20.2245,20.2245,20.2155,20.2155,4000.0
2016-04-08 13:35:00,22.26,22.27,22.25,22.27,14000.0,20.2155,20.2245,20.2064,20.2245,14000.0
2016-04-08 13:40:00,22.26,22.26,22.25,22.26,10956.0,20.2155,20.2155,20.2064,20.2155,10956.0
2016-04-08 13:45:00,22.25,22.26,22.25,22.26,6800.0,20.2064,20.2155,20.2064,20.2155,6800.0
2016-04-08 13:50:00,22.26,22.3,22.25,22.29,17600.0,20.2155,20.2518,20.2064,20.2427,17600.0
2016-04-08 13:55:00,22.29,22.3,22.29,22.29,14000.0,20.2427,20.2518,20.2427,20.2427,14000.0
2016-04-08 14:00:00,22.3,22.3,22.29,22.3,13600.0,20.2518,20.2518,20.2427,20.2518,13600.0
2016-04-08 14:05:00,22.3,22.31,22.29,22.31,9200.0,20.2518,20.2609,20.2427,20.2609,9200.0
2016-04-08 14:10:00,22.31,22.32,22.31,22.32,8000.0,20.2609,20.2699,20.2609,20.2699,8000.0
2016-04-08 14:15:00,22.31,22.32,22.31,22.31,6688.0,20.2609,20.2699,20.2609,20.2609,6688.0
2016-04-08 14:20:00,22.31,22.31,22.3,22.3,11296.0,20.2609,20.2609,20.2518,20.2518,11296.0
2016-04-08 14:25:00,22.3,22.31,22.29,22.29,7044.0,20.2518,20.2609,20.2427,20.2427,7044.0
2016-04-08 14:30:00,22.29,22.29,22.29,22.29,6000.0,20.2427,20.2427,20.2427,20.2427,6000.0
2016-04-08 14:35:00,22.28,22.3,22.28,22.3,17284.0,20.2336,20.2518,20.2336,20.2518,17284.0
2016-04-08 14:40:00,22.3,22.32,22.29,22.31,23004.0,20.2518,20.2699,20.2427,20.2609,23004.0
2016-04-08 14:45:00,22.31,22.32,22.31,22.31,10800.0,20.2609,20.2699,20.2609,20.2609,10800.0
2016-04-08 14:50:00,22.31,22.31,22.29,22.3,36408.0,20.2609,20.2609,20.2427,20.2518,36408.0
2016-04-08 14:55:00,22.3,22.3,22.29,22.29,26280.0,20.2518,20.2518,20.2427,20.2427,26280.0
2016-04-08 15:00:00,22.3,22.31,22.29,22.3,22080.0,20.2518,20.2609,20.2427,20.2518,22080.0
2016-04-08 15:05:00,22.3,22.3,22.26,22.26,33120.0,20.2518,20.2518,20.2155,20.2155,33120.0
2016-04-08 15:10:00,22.26,22.29,22.25,22.29,35200.0,20.2155,20.2427,20.2064,20.2427,35200.0
2016-04-08 15:15:00,22.29,22.3,22.28,22.29,20400.0,20.2427,20.2518,20.2336,20.2427,20400.0
2016-04-08 15:20:00,22.3,22.32,22.29,22.32,31180.0,20.2518,20.2699,20.2427,20.2699,31180.0
2016-04-08 15:25:00,22.32,22.32,22.31,22.31,24400.0,20.2699,20.2699,20.2609,20.2609,24400.0
2016-04-08 15:30:00,22.3,22.31,22.28,22.28,40044.0,20.2518,20.2609,20.2336,20.2336,40044.0
2016-04-08 15:35:00,22.29,22.31,22.28,22.31,29152.0,20.2427,20.2609,20.2336,20.2609,29152.0
2016-04-08 15:40:00,22.31,22.32,22.29,22.32,59000.0,20.2609,20.2699,20.2427,20.2699,59000.0
2016-04-08 15:45:00,22.32,22.34,22.32,22.32,61216.0,20.2699,20.2881,20.2699,20.2699,61216.0
2016-04-08 15:50:00,22.31,22.33,22.31,22.33,69100.0,20.2609,20.279,20.2609,20.279,69100.0
2016-04-08 15:55:00,22.33,22.34,22.32,22.33,96224.0,20.279,20.2881,20.2699,20.279,96224.0
2016-04-11 09:30:00,22.42,22.47,22.29,22.4,33504.0,20.3608,20.4062,20.2427,20.3426,33504.0
2016-04-11 09:35:00,22.38,22.46,22.38,22.46,7200.0,20.3244,20.3971,20.3244,20.3971,7200.0
2016-04-11 09:40:00,22.46,22.46,22.4,22.43,22208.0,20.3971,20.3971,20.3426,20.3698,22208.0
2016-04-11 09:45:00,22.42,22.45,22.42,22.45,23200.0,20.3608,20.388,20.3608,20.388,23200.0
2016-04-11 09:50:00,22.44,22.47,22.44,22.47,8800.0,20.3789,20.4062,20.3789,20.4062,8800.0
2016-04-11 09:55:00,22.5,22.51,22.48,22.51,17304.0,20.4334,20.4425,20.4152,20.4425,17304.0
2016-04-11 10:00:00,22.52,22.52,22.48,22.48,11872.0,20.4516,20.4516,20.4152,20.4152,11872.0
2016-04-11 10:05:00,22.49,22.52,22.49,22.5,46080.0,20.4243,20.4516,20.4243,20.4334,46080.0
2016-04-11 10:10:00,22.49,22.5,22.45,22.45,8860.0,20.4243,20.4334,20.388,20.388,8860.0
2016-04-11 10:15:00,22.45,22.48,22.44,22.45,12240.0,20.388,20.4152,20.3789,20.388,12240.0
2016-04-11 10:20:00,22.45,22.46,22.45,22.45,7852.0,20.388,20.3971,20.388,20.388,7852.0
2016-04-11 10:25:00,22.46,22.47,22.43,22.44,28400.0,20.3971,20.4062,20.3698,20.3789,28400.0
2016-04-11 10:30:00,22.45,22.47,22.45,22.45,7600.0,20.388,20.4062,20.388,20.388,7600.0
2016-04-11 10:35:00,22.44,22.47,22.44,22.46,8000.0,20.3789,20.4062,20.3789,20.3971,8000.0
2016-04-11 10:40:00,22.46,22.46,22.42,22.45,31584.0,20.3971,20.3971,20.3608,20.388,31584.0
2016-04-11 10:45:00,22.46,22.46,22.43,22.45,22400.0,20.3971,20.3971,20.3698,20.388,22400.0
2016-04-11 10:50:00,22.45,22.45,22.43,22.45,15528.0,20.388,20.388,20.3698,20.388,15528.0
2016-04-11 10:55:00,22.45,22.46,22.43,22.44,39664.0,20.388,20.3971,20.3698,20.3789,39664.0
2016-04-11 11:00:00,22.43,22.44,22.39,22.41,26880.0,20.3698,20.3789,20.3335,20.3517,26880.0
2016-04-11 11:05:00,22.4,22.42,22.39,22.41,13600.0,20.3426,20.3608,20.3335,20.3517,13600.0
2016-04-11 11:10:00,22.42,22.43,22.41,22.42,38400.0,20.3608,20.3698,20.3517,20.3608,38400.0
2016-04-11 11:15:00,22.43,22.43,22.4,22.41,8800.0,20.3698,20.3698,20.3426,20.3517,8800.0
2016-04-11 11:20:00,22.41,22.41,22.4,22.4,29600.0,20.3517,20.3517,20.3426,20.3426,29600.0
2016-04-11 11:25:00,22.4,22.4,22.38,22.38,96460.0,20.3426,20.3426,20.3244,20.3244,96460.0
2016-04-11 11:30:00,22.38,22.38,22.34,22.34,31200.0,20.3244,20.3244,20.2881,20.2881,31200.0
2016-04-11 11:35:00,22.34,22.34,22.3,22.32,60540.0,20.2881,20.2881,20.2518,20.2699,60540.0
2016-04-11 11:40:00,22.31,22.32,22.29,22.31,42000.0,20.2609,20.2699,20.2427,20.2609,42000.0
2016-04-11 11:45:00,22.3,22.34,22.29,22.34,69308.0,20.2518,20.2881,20.2427,20.2881,69308.0
2016-04-11 11:50:00,22.33,22.35,22.32,22.33,12800.0,20.279,20.2972,20.2699,20.279,12800.0
2016-04-11 11:55:00,22.33,22.38,22.32,22.37,12452.0,20.279,20.3244,20.2699,20.3153,12452.0
2016-04-11 12:00:00,22.36,22.38,22.36,22.37,21600.0,20.3063,20.3244,20.3063,20.3153,21600.0
2016-04-11 12:05:00,22.37,22.39,22.36,22.37,13228.0,20.3153,20.3335,20.3063,20.3153,13228.0
2016-04-11 12:10:00,22.37,22.4,22.37,22.4,8036.0,20.3153,20.3426,20.3153,20.3426,8036.0
2016-04-11 12:15:00,22.41,22.41,22.36,22.38,56880.0,20.3517,20.3517,20.3063,20.3244,56880.0
2016-04-11 12:20:00,22.37,22.37,22.34,22.34,24220.0,20.3153,20.3153,20.2881,20.2881,24220.0
2016-04-11 12:25:00,22.35,22.35,22.33,22.33,37616.0,20.2972,20.2972,20.279,20.279,37616.0
2016-04-11 12:30:00,22.33,22.34,22.31,22.31,52276.0,20.279,20.2881,20.2609,20.2609,52276.0
2016-04-11 12:35:00,22.31,22.33,22.3,22.32,18400.0,20.2609,20.279,20.2518,20.2699,18400.0
2016-04-11 12:40:00,22.32,22.33,22.31,22.33,16400.0,20.2699,20.279,20.2609,20.279,16400.0
2016-04-11 12:45:00,22.33,22.36,22.33,22.36,14200.0,20.279,20.3063,20.279,20.3063,14200.0
2016-04-11 12:50:00,22.36,22.36,22.35,22.36,7208.0,20.3063,20.3063,20.2972,20.3063,7208.0
2016-04-11 12:55:00,22.36,22.36,22.35,22.35,27080.0,20.3063,20.3063,20.2972,20.2972,27080.0
2016-04-11 13:00:00,22.35,22.36,22.32,22.32,39128.0,20.2972,20.3063,20.2699,20.2699,39128.0
2016-04-11 13:05:00,22.32,22.37,22.32,22.36,66100.0,20.2699,20.3153,20.2699,20.3063,66100.0
2016-04-11 13:10:00,22.37,22.4,22.37,22.4,20000.0,20.3153,20.3426,20.3153,20.3426,20000.0
2016-04-11 13:15:00,22.4,22.4,22.38,22.39,10960.0,20.3426,20.3426,20.3244,20.3335,10960.0
2016-04-11 13:20:00,22.4,22.4,22.39,22.4,9200.0,20.3426,20.3426,20.3335,20.3426,9200.0
2016-04-11 13:25:00,22.4,22.4,22.35,22.36,14400.0,20.3426,20.3426,20.2972,20.3063,14400.0
2016-04-11 13:30:00,22.37,22.38,22.36,22.36,17252.0,20.3153,20.3244,20.3063,20.3063,17252.0
2016-04-11 13:35:00,22.37,22.38,22.35,22.35,12340.0,20.3153,20.3244,20.2972,20.2972,12340.0
2016-04-11 13:40:00,22.34,22.36,22.34,22.36,5380.0,20.2881,20.3063,20.2881,20.3063,5380.0
2016-04-11 13:45:00,22.36,22.36,22.35,22.35,12000.0,20.3063,20.3063,20.2972,20.2972,12000.0
2016-04-11 13:50:00,22.35,22.36,22.35,22.35,15624.0,20.2972,20.3063,20.2972,20.2972,15624.0
2016-04-11 13:55:00,22.34,22.35,22.32,22.32,14444.0,20.2881,20.2972,20.2699,20.2699,14444.0
2016-04-11 14:00:00,22.33,22.34,22.32,22.32,22868.0,20.279,20.2881,20.2699,20.2699,22868.0
2016-04-11 14:05:00,22.32,22.33,22.31,22.31,20472.0,20.2699,20.279,20.2609,20.2609,20472.0
2016-04-11 14:10:00,22.31,22.34,22.31,22.34,14056.0,20.2609,20.2881,20.2609,20.2881,14056.0
2016-04-11 14:15:00,22.33,22.36,22.33,22.35,24808.0,20.279,20.3063,20.279,20.2972,24808.0
2016-04-11 14:20:00,22.35,22.36,22.35,22.35,13724.0,20.2972,20.3063,20.2972,20.2972,13724.0
2016-04-11 14:25:00,22.36,22.37,22.35,22.36,12000.0,20.3063,20.3153,20.2972,20.3063,12000.0
2016-04-11 14:30:00,22.35,22.36,22.34,22.34,13600.0,20.2972,20.3063,20.2881,20.2881,13600.0
2016-04-11 14:35:00,22.34,22.39,22.34,22.39,20892.0,20.2881,20.3335,20.2881,20.3335,20892.0
2016-04-11 14:40:00,22.4,22.4,22.38,22.38,14800.0,20.3426,20.3426,20.3244,20.3244,14800.0
2016-04-11 14:45:00,22.38,22.39,22.38,22.39,13556.0,20.3244,20.3335,20.3244,20.3335,13556.0
2016-04-11 14:50:00,22.38,22.38,22.37,22.38,20164.0,20.3244,20.3244,20.3153,20.3244,20164.0
2016-04-11 14:55:00,22.39,22.39,22.38,22.38,13600.0,20.3335,20.3335,20.3244,20.3244,13600.0
2016-04-11 15:00:00,22.38,22.38,22.35,22.36,17200.0,20.3244,20.3244,20.2972,20.3063,17200.0
2016-04-11 15:05:00,22.36,22.36,22.32,22.33,20404.0,20.3063,20.3063,20.2699,20.279,20404.0
2016-04-11 15:10:00,22.32,22.33,22.32,22.33,18400.0,20.2699,20.279,20.2699,20.279,18400.0
2016-04-11 15:15:00,22.33,22.33,22.31,22.32,19200.0,20.279,20.279,20.2609,20.2699,19200.0
2016-04-11 15:20:00,22.31,22.32,22.31,22.32,29200.0,20.2609,20.2699,20.2609,20.2699,29200.0
2016-04-11 15:25:00,22.32,22.34,22.3,22.31,31652.0,20.2699,20.2881,20.2518,20.2609,31652.0
2016-04-11 15:30:00,22.31,22.32,22.3,22.32,27660.0,20.2609,20.2699,20.2518,20.2699,27660.0
2016-04-11 15:35:00,22.32,22.32,22.3,22.31,38032.0,20.2699,20.2699,20.2518,20.2609,38032.0
2016-04-11 15:40:00,22.31,22.31,22.29,22.3,54048.0,20.2609,20.2609,20.2427,20.2518,54048.0
2016-04-11 15:45:00,22.29,22.31,22.29,22.3,62536.0,20.2427,20.2609,20.2427,20.2518,62536.0
2016-04-11 15:50:00,22.3,22.3,22.28,22.3,56004.0,20.2518,20.2518,20.2336,20.2518,56004.0
2016-04-11 15:55:00,22.3,22.3,22.27,22.28,134228.0,20.2518,20.2518,20.2245,20.2336,134228.0
2016-04-12 09:30:00,22.34,22.34,22.24,22.33,18728.0,20.2881,20.2881,20.1973,20.279,18728.0
2016-04-12 09:35:00,22.33,22.34,22.28,22.32,6800.0,20.279,20.2881,20.2336,20.2699,6800.0
2016-04-12 09:40:00,22.31,22.32,22.3,22.31,10688.0,20.2609,20.2699,20.2518,20.2609,10688.0
2016-04-12 09:45:00,22.33,22.34,22.28,22.28,15300.0,20.279,20.2881,20.2336,20.2336,15300.0
2016-04-12 09:50:00,22.26,22.29,22.26,22.26,6472.0,20.2155,20.2427,20.2155,20.2155,6472.0
2016-04-12 09:55:00,22.26,22.35,22.26,22.35,11600.0,20.2155,20.2972,20.2155,20.2972,11600.0
2016-04-12 10:00:00,22.34,22.34,22.3,22.31,23200.0,20.2881,20.2881,20.2518,20.2609,23200.0
2016-04-12 10:05:00,22.3,22.31,22.25,22.27,52000.0,20.2518,20.2609,20.2064,20.2245,52000.0
2016-04-12 10:10:00,22.26,22.3,22.26,22.28,26024.0,20.2155,20.2518,20.2155,20.2336,26024.0
2016-04-12 10:15:00,22.29,22.32,22.27,22.31,26664.0,20.2427,20.2699,20.2245,20.2609,26664.0
2016-04-12 10:20:00,22.3,22.32,22.3,22.32,9200.0,20.2518,20.2699,20.2518,20.2699,9200.0
2016-04-12 10:25:00,22.32,22.32,22.3,22.31,18800.0,20.2699,20.2699,20.2518,20.2609,18800.0
2016-04-12 10:30:00,22.34,22.38,22.3,22.3,52056.0,20.2881,20.3244,20.2518,20.2518,52056.0
2016-04-12 10:35:00,22.29,22.32,22.28,22.28,15764.0,20.2427,20.2699,20.2336,20.2336,15764.0
2016-04-12 10:40:00,22.29,22.3,22.29,22.29,13400.0,20.2427,20.2518,20.2427,20.2427,13400.0
2016-04-12 10:45:00,22.31,22.31,22.28,22.29,6800.0,20.2609,20.2609,20.2336,20.2427,6800.0
2016-04-12 10:50:00,22.31,22.4,22.31,22.39,8884.0,20.2609,20.3426,20.2609,20.3335,8884.0
2016-04-12 10:55:00,22.4,22.44,22.4,22.43,19868.0,20.3426,20.3789,20.3426,20.3698,19868.0
2016-04-12 11:00:00,22.43,22.43,22.38,22.38,15864.0,20.3698,20.3698,20.3244,20.3244,15864.0
2016-04-12 11:05:00,22.38,22.42,22.38,22.42,12732.0,20.3244,20.3608,20.3244,20.3608,12732.0
2016-04-12 11:10:00,22.42,22.42,22.36,22.37,14760.0,20.3608,20.3608,20.3063,20.3153,14760.0
2016-04-12 11:15:00,22.37,22.39,22.36,22.39,9412.0,20.3153,20.3335,20.3063,20.3335,9412.0
2016-04-12 11:20:00,22.4,22.43,22.4,22.43,9996.0,20.3426,20.3698,20.3426,20.3698,9996.0
2016-04-12 11:25:00,22.43,22.46,22.43,22.44,25600.0,20.3698,20.3971,20.3698,20.3789,25600.0
2016-04-12 11:30:00,22.44,22.45,22.44,22.45,21912.0,20.3789,20.388,20.3789,20.388,21912.0
2016-04-12 11:35:00,22.45,22.47,22.44,22.47,18400.0,20.388,20.4062,20.3789,20.4062,18400.0
2016-04-12 11:40:00,22.47,22.47,22.43,22.43,23600.0,20.4062,20.4062,20.3698,20.3698,23600.0
2016-04-12 11:45:00,22.43,22.45,22.42,22.43,14384.0,20.3698,20.388,20.3608,20.3698,14384.0
2016-04-12 11:50:00,22.43,22.43,22.4,22.42,12400.0,20.3698,20.3698,20.3426,20.3608,12400.0
2016-04-12 11:55:00,22.42,22.44,22.42,22.42,16952.0,20.3608,20.3789,20.3608,20.3608,16952.0
2016-04-12 12:00:00,22.42,22.42,22.36,22.38,21644.0,20.3608,20.3608,20.3063,20.3244,21644.0
2016-04-12 12:05:00,22.38,22.39,22.34,22.34,18912.0,20.3244,20.3335,20.2881,20.2881,18912.0
2016-04-12 12:10:00,22.34,22.36,22.34,22.35,14452.0,20.2881,20.3063,20.2881,20.2972,14452.0
2016-04-12 12:15:00,22.36,22.37,22.35,22.37,9600.0,20.3063,20.3153,20.2972,20.3153,9600.0
2016-04-12 12:20:00,22.37,22.39,22.36,22.39,11440.0,20.3153,20.3335,20.3063,20.3335,11440.0
2016-04-12 12:25:00,22.38,22.42,22.37,22.42,26728.0,20.3244,20.3608,20.3153,20.3608,26728.0
2016-04-12 12:30:00,22.41,22.43,22.41,22.41,24000.0,20.3517,20.3698,20.3517,20.3517,24000.0
2016-04-12 12:35:00,22.4,22.42,22.4,22.41,14600.0,20.3426,20.3608,20.3426,20.3517,14600.0
2016-04-12 12:40:00,22.41,22.42,22.41,22.41,14800.0,20.3517,20.3608,20.3517,20.3517,14800.0
2016-04-12 12:45:00,22.41,22.41,22.39,22.4,12000.0,20.3517,20.3517,20.3335,20.3426,12000.0
2016-04-12 12:50:00,22.4,22.42,22.4,22.42,10912.0,20.3426,20.3608,20.3426,20.3608,10912.0
2016-04-12 12:55:00,22.42,22.43,22.42,22.42,18844.0,20.3608,20.3698,20.3608,20.3608,18844.0
2016-04-12 13:00:00,22.42,22.43,22.41,22.43,6400.0,20.3608,20.3698,20.3517,20.3698,6400.0
2016-04-12 13:05:00,22.43,22.43,22.4,22.4,14000.0,20.3698,20.3698,20.3426,20.3426,14000.0
2016-04-12 13:10:00,22.4,22.4,22.37,22.38,11892.0,20.3426,20.3426,20.3153,20.3244,11892.0
2016-04-12 13:15:00,22.36,22.38,22.36,22.37,8800.0,20.3063,20.3244,20.3063,20.3153,8800.0
2016-04-12 13:20:00,22.37,22.39,22.37,22.38,6656.0,20.3153,20.3335,20.3153,20.3244,6656.0
2016-04-12 13:25:00,22.38,22.39,22.37,22.37,8124.0,20.3244,20.3335,20.3153,20.3153,8124.0
2016-04-12 13:30:00,22.37,22.41,22.37,22.39,14800.0,20.3153,20.3517,20.3153,20.3335,14800.0
2016-04-12 13:35:00,22.38,22.4,22.38,22.4,19180.0,20.3244,20.3426,20.3244,20.3426,19180.0
2016-04-12 13:40:00,22.39,22.39,22.38,22.39,8400.0,20.3335,20.3335,20.3244,20.3335,8400.0
2016-04-12 13:45:00,22.39,22.41,22.39,22.4,9720.0,20.3335,20.3517,20.3335,20.3426,9720.0
2016-04-12 13:50:00,22.41,22.41,22.39,22.39,21204.0,20.3517,20.3517,20.3335,20.3335,21204.0
2016-04-12 13:55:00,22.39,22.42,22.39,22.42,3336.0,20.3335,20.3608,20.3335,20.3608,3336.0
2016-04-12 14:00:00,22.41,22.43,22.41,22.43,19156.0,20.3517,20.3698,20.3517,20.3698,19156.0
2016-04-12 14:05:00,22.43,22.43,22.41,22.42,19396.0,20.3698,20.3698,20.3517,20.3608,19396.0
2016-04-12 14:10:00,22.42,22.44,22.42,22.43,8344.0,20.3608,20.3789,20.3608,20.3698,8344.0
2016-04-12 14:15:00,22.44,22.44,22.43,22.44,26800.0,20.3789,20.3789,20.3698,20.3789,26800.0
2016-04-12 14:20:00,22.44,22.44,22.43,22.43,16984.0,20.3789,20.3789,20.3698,20.3698,16984.0
2016-04-12 14:25:00,22.43,22.43,22.41,22.41,24140.0,20.3698,20.3698,20.3517,20.3517,24140.0
2016-04-12 14:30:00,22.41,22.42,22.41,22.42,5280.0,20.3517,20.3608,20.3517,20.3608,5280.0
2016-04-12 14:35:00,22.43,22.43,22.41,22.42,17788.0,20.3698,20.3698,20.3517,20.3608,17788.0
2016-04-12 14:40:00,22.42,22.43,22.42,22.43,20428.0,20.3608,20.3698,20.3608,20.3698,20428.0
2016-04-12 14:45:00,22.43,22.44,22.43,22.43,13900.0,20.3698,20.3789,20.3698,20.3698,13900.0
2016-04-12 14:50:00,22.43,22.45,22.43,22.44,14092.0,20.3698,20.388,20.3698,20.3789,14092.0
2016-04-12 14:55:00,22.45,22.45,22.43,22.43,15688.0,20.388,20.388,20.3698,20.3698,15688.0
2016-04-12 15:00:00,22.43,22.45,22.43,22.45,21600.0,20.3698,20.388,20.3698,20.388,21600.0
2016-04-12 15:05:00,22.46,22.46,22.46,22.46,27480.0,20.3971,20.3971,20.3971,20.3971,27480.0
2016-04-12 15:10:00,22.46,22.49,22.46,22.49,31056.0,20.3971,20.4243,20.3971,20.4243,31056.0
2016-04-12 15:15:00,22.48,22.49,22.48,22.49,31916.0,20.4152,20.4243,20.4152,20.4243,31916.0
2016-04-12 15:20:00,22.49,22.49,22.46,22.47,54316.0,20.4243,20.4243,20.3971,20.4062,54316.0
2016-04-12 15:25:00,22.47,22.47,22.45,22.46,30996.0,20.4062,20.4062,20.388,20.3971,30996.0
2016-04-12 15:30:00,22.46,22.48,22.45,22.48,36724.0,20.3971,20.4152,20.388,20.4152,36724.0
2016-04-12 15:35:00,22.48,22.48,22.45,22.45,48236.0,20.4152,20.4152,20.388,20.388,48236.0
2016-04-12 15:40:00,22.45,22.46,22.43,22.43,41300.0,20.388,20.3971,20.3698,20.3698,41300.0
2016-04-12 15:45:00,22.43,22.45,22.43,22.45,44712.0,20.3698,20.388,20.3698,20.388,44712.0
2016-04-12 15:50:00,22.45,22.46,22.43,22.45,57852.0,20.388,20.3971,20.3698,20.388,57852.0
2016-04-12 15:55:00,22.45,22.48,22.45,22.46,152392.0,20.388,20.4152,20.388,20.3971,152392.0
2016-04-13 09:30:00,22.85,22.85,22.66,22.69,94688.0,20.7513,20.7513,20.5787,20.606,94688.0
2016-04-13 09:35:00,22.69,22.75,22.69,22.74,83276.0,20.606,20.6604,20.606,20.6514,83276.0
2016-04-13 09:40:00,22.75,22.79,22.71,22.79,106716.0,20.6604,20.6968,20.6241,20.6968,106716.0
2016-04-13 09:45:00,22.77,22.78,22.67,22.67,53804.0,20.6786,20.6877,20.5878,20.5878,53804.0
2016-04-13 09:50:00,22.67,22.67,22.61,22.63,35600.0,20.5878,20.5878,20.5333,20.5515,35600.0
2016-04-13 09:55:00,22.64,22.66,22.61,22.66,48800.0,20.5605,20.5787,20.5333,20.5787,48800.0
2016-04-13 10:00:00,22.67,22.7,22.63,22.7,56156.0,20.5878,20.615,20.5515,20.615,56156.0
2016-04-13 10:05:00,22.69,22.72,22.69,22.72,25200.0,20.606,20.6332,20.606,20.6332,25200.0
2016-04-13 10:10:00,22.72,22.74,22.71,22.74,21740.0,20.6332,20.6514,20.6241,20.6514,21740.0
2016-04-13 10:15:00,22.74,22.77,22.73,22.76,62796.0,20.6514,20.6786,20.6423,20.6695,62796.0
2016-04-13 10:20:00,22.76,22.76,22.69,22.71,23600.0,20.6695,20.6695,20.606,20.6241,23600.0
2016-04-13 10:25:00,22.71,22.72,22.69,22.71,11200.0,20.6241,20.6332,20.606,20.6241,11200.0
2016-04-13 10:30:00,22.7,22.72,22.68,22.68,8132.0,20.615,20.6332,20.5969,20.5969,8132.0
2016-04-13 10:35:00,22.7,22.71,22.68,22.7,18436.0,20.615,20.6241,20.5969,20.615,18436.0
2016-04-13 10:40:00,22.69,22.69,22.64,22.64,20520.0,20.606,20.606,20.5605,20.5605,20520.0
2016-04-13 10:45:00,22.64,22.64,22.61,22.61,14812.0,20.5605,20.5605,20.5333,20.5333,14812.0
2016-04-13 10:50:00,22.62,22.64,22.61,22.64,14800.0,20.5424,20.5605,20.5333,20.5605,14800.0
2016-04-13 10:55:00,22.64,22.65,22.62,22.62,21620.0,20.5605,20.5696,20.5424,20.5424,21620.0
2016-04-13 11:00:00,22.61,22.63,22.61,22.61,14000.0,20.5333,20.5515,20.5333,20.5333,14000.0
2016-04-13 11:05:00,22.62,22.65,22.62,22.65,13720.0,20.5424,20.5696,20.5424,20.5696,13720.0
2016-04-13 11:10:00,22.66,22.66,22.65,22.66,24000.0,20.5787,20.5787,20.5696,20.5787,24000.0
2016-04-13 11:15:00,22.66,22.68,22.66,22.68,5200.0,20.5787,20.5969,20.5787,20.5969,5200.0
2016-04-13 11:20:00,22.68,22.7,22.68,22.69,8400.0,20.5969,20.615,20.5969,20.606,8400.0
2016-04-13 11:25:00,22.68,22.71,22.68,22.71,11600.0,20.5969,20.6241,20.5969,20.6241,11600.0
2016-04-13 11:30:00,22.71,22.72,22.69,22.69,19000.0,20.6241,20.6332,20.606,20.606,19000.0
2016-04-13 11:35:00,22.69,22.7,22.68,22.69,12000.0,20.606,20.615,20.5969,20.606,12000.0
2016-04-13 11:40:00,22.68,22.69,22.67,22.67,23200.0,20.5969,20.606,20.5878,20.5878,23200.0
2016-04-13 11:45:00,22.68,22.7,22.67,22.69,31196.0,20.5969,20.615,20.5878,20.606,31196.0
2016-04-13 11:50:00,22.71,22.72,22.69,22.72,10800.0,20.6241,20.6332,20.606,20.6332,10800.0
2016-04-13 11:55:00,22.71,22.71,22.7,22.7,7600.0,20.6241,20.6241,20.615,20.615,7600.0
2016-04-13 12:00:00,22.7,22.7,22.67,22.68,14828.0,20.615,20.615,20.5878,20.5969,14828.0
2016-04-13 12:05:00,22.67,22.68,22.67,22.67,4400.0,20.5878,20.5969,20.5878,20.5878,4400.0
2016-04-13 12:10:00,22.67,22.68,22.67,22.67,4000.0,20.5878,20.5969,20.5878,20.5878,4000.0
2016-04-13 12:15:00,22.67,22.67,22.66,22.67,4000.0,20.5878,20.5878,20.5787,20.5878,4000.0
2016-04-13 12:20:00,22.67,22.67,22.66,22.66,7200.0,20.5878,20.5878,20.5787,20.5787,7200.0
2016-04-13 12:25:00,22.67,22.68,22.66,22.67,14000.0,20.5878,20.5969,20.5787,20.5878,14000.0
2016-04-13 12:30:00,22.67,22.68,22.66,22.67,50712.0,20.5878,20.5969,20.5787,20.5878,50712.0
2016-04-13 12:35:00,22.67,22.67,22.67,22.67,20400.0,20.5878,20.5878,20.5878,20.5878,20400.0
2016-04-13 12:40:00,22.66,22.67,22.66,22.66,12340.0,20.5787,20.5878,20.5787,20.5787,12340.0
2016-04-13 12:45:00,22.66,22.66,22.66,22.66,10980.0,20.5787,20.5787,20.5787,20.5787,10980.0
2016-04-13 12:50:00,22.66,22.66,22.64,22.64,6552.0,20.5787,20.5787,20.5605,20.5605,6552.0
2016-04-13 12:55:00,22.64,22.65,22.64,22.65,2800.0,20.5605,20.5696,20.5605,20.5696,2800.0
2016-04-13 13:00:00,22.65,22.66,22.65,22.65,35188.0,20.5696,20.5787,20.5696,20.5696,35188.0
2016-04-13 13:05:00,22.65,22.65,22.62,22.63,9944.0,20.5696,20.5696,20.5424,20.5515,9944.0
2016-04-13 13:10:00,22.63,22.63,22.62,22.63,9200.0,20.5515,20.5515,20.5424,20.5515,9200.0
2016-04-13 13:15:00,22.63,22.63,22.62,22.63,18688.0,20.5515,20.5515,20.5424,20.5515,18688.0
2016-04-13 13:20:00,22.63,22.63,22.62,22.62,21200.0,20.5515,20.5515,20.5424,20.5424,21200.0
2016-04-13 13:25:00,22.62,22.63,22.61,22.63,17600.0,20.5424,20.5515,20.5333,20.5515,17600.0
2016-04-13 13:30:00,22.63,22.63,22.61,22.61,16000.0,20.5515,20.5515,20.5333,20.5333,16000.0
2016-04-13 13:35:00,22.62,22.65,22.62,22.65,17816.0,20.5424,20.5696,20.5424,20.5696,17816.0
2016-04-13 13:40:00,22.65,22.65,22.64,22.65,15572.0,20.5696,20.5696,20.5605,20.5696,15572.0
2016-04-13 13:45:00,22.65,22.66,22.65,22.66,16912.0,20.5696,20.5787,20.5696,20.5787,16912.0
2016-04-13 13:50:00,22.65,22.67,22.65,22.65,20000.0,20.5696,20.5878,20.5696,20.5696,20000.0
2016-04-13 13:55:00,22.65,22.66,22.65,22.66,23800.0,20.5696,20.5787,20.5696,20.5787,23800.0
2016-04-13 14:00:00,22.66,22.66,22.64,22.64,15684.0,20.5787,20.5787,20.5605,20.5605,15684.0
2016-04-13 14:05:00,22.65,22.66,22.64,22.66,37476.0,20.5696,20.5787,20.5605,20.5787,37476.0
2016-04-13 14:10:00,22.66,22.66,22.64,22.64,17720.0,20.5787,20.5787,20.5605,20.5605,17720.0
2016-04-13 14:15:00,22.64,22.65,22.63,22.64,40948.0,20.5605,20.5696,20.5515,20.5605,40948.0
2016-04-13 14:20:00,22.64,22.64,22.62,22.63,22260.0,20.5605,20.5605,20.5424,20.5515,22260.0
2016-04-13 14:25:00,22.63,22.63,22.62,22.62,31756.0,20.5515,20.5515,20.5424,20.5424,31756.0
2016-04-13 14:30:00,22.62,22.64,22.62,22.64,43116.0,20.5424,20.5605,20.5424,20.5605,43116.0
2016-04-13 14:35:00,22.64,22.64,22.63,22.63,42892.0,20.5605,20.5605,20.5515,20.5515,42892.0
2016-04-13 14:40:00,22.63,22.64,22.63,22.63,32400.0,20.5515,20.5605,20.5515,20.5515,32400.0
2016-04-13 14:45:00,22.63,22.64,22.63,22.64,44400.0,20.5515,20.5605,20.5515,20.5605,44400.0
2016-04-13 14:50:00,22.63,22.64,22.61,22.62,18000.0,20.5515,20.5605,20.5333,20.5424,18000.0
2016-04-13 14:55:00,22.62,22.63,22.61,22.63,9200.0,20.5424,20.5515,20.5333,20.5515,9200.0
2016-04-13 15:00:00,22.63,22.64,22.61,22.64,24396.0,20.5515,20.5605,20.5333,20.5605,24396.0
2016-04-13 15:05:00,22.64,22.65,22.64,22.65,15672.0,20.5605,20.5696,20.5605,20.5696,15672.0
2016-04-13 15:10:00,22.65,22.66,22.65,22.66,14408.0,20.5696,20.5787,20.5696,20.5787,14408.0
2016-04-13 15:15:00,22.65,22.65,22.61,22.63,50080.0,20.5696,20.5696,20.5333,20.5515,50080.0
2016-04-13 15:20:00,22.63,22.64,22.61,22.62,130568.0,20.5515,20.5605,20.5333,20.5424,130568.0
2016-04-13 15:25:00,22.62,22.64,22.62,22.64,39992.0,20.5424,20.5605,20.5424,20.5605,39992.0
2016-04-13 15:30:00,22.64,22.64,22.63,22.64,35152.0,20.5605,20.5605,20.5515,20.5605,35152.0
2016-04-13 15:35:00,22.64,22.66,22.64,22.66,114180.0,20.5605,20.5787,20.5605,20.5787,114180.0
2016-04-13 15:40:00,22.66,22.67,22.65,22.66,140144.0,20.5787,20.5878,20.5696,20.5787,140144.0
2016-04-13 15:45:00,22.67,22.67,22.64,22.67,275712.0,20.5878,20.5878,20.5605,20.5878,275712.0
2016-04-13 15:50:00,22.67,22.68,22.66,22.67,112688.0,20.5878,20.5969,20.5787,20.5878,112688.0
2016-04-13 15:55:00,22.67,22.7,22.63,22.65,695204.0,20.5878,20.615,20.5515,20.5696,695204.0
2016-04-14 09:30:00,22.6,22.67,22.57,22.67,30688.0,20.5242,20.5878,20.497,20.5878,30688.0
2016-04-14 09:35:00,22.67,22.68,22.64,22.64,15600.0,20.5878,20.5969,20.5605,20.5605,15600.0
2016-04-14 09:40:00,22.63,22.65,22.63,22.63,6000.0,20.5515,20.5696,20.5515,20.5515,6000.0
2016-04-14 09:45:00,22.63,22.64,22.6,22.6,5200.0,20.5515,20.5605,20.5242,20.5242,5200.0
2016-04-14 09:50:00,22.6,22.6,22.54,22.54,8308.0,20.5242,20.5242,20.4697,20.4697,8308.0
2016-04-14 09:55:00,22.54,22.56,22.51,22.56,11600.0,20.4697,20.4879,20.4425,20.4879,11600.0
2016-04-14 10:00:00,22.57,22.6,22.57,22.58,19728.0,20.497,20.5242,20.497,20.5061,19728.0
2016-04-14 10:05:00,22.58,22.62,22.58,22.61,23344.0,20.5061,20.5424,20.5061,20.5333,23344.0
2016-04-14 10:10:00,22.62,22.63,22.61,22.62,24740.0,20.5424,20.5515,20.5333,20.5424,24740.0
2016-04-14 10:15:00,22.62,22.64,22.61,22.63,123648.0,20.5424,20.5605,20.5333,20.5515,123648.0
2016-04-14 10:20:00,22.64,22.65,22.63,22.65,25720.0,20.5605,20.5696,20.5515,20.5696,25720.0
2016-04-14 10:25:00,22.66,22.66,22.64,22.64,31644.0,20.5787,20.5787,20.5605,20.5605,31644.0
2016-04-14 10:30:00,22.65,22.66,22.61,22.61,20244.0,20.5696,20.5787,20.5333,20.5333,20244.0
2016-04-14 10:35:00,22.59,22.6,22.59,22.6,5200.0,20.5151,20.5242,20.5151,20.5242,5200.0
2016-04-14 10:40:00,22.61,22.63,22.61,22.61,6400.0,20.5333,20.5515,20.5333,20.5333,6400.0
2016-04-14 10:45:00,22.62,22.62,22.6,22.61,13200.0,20.5424,20.5424,20.5242,20.5333,13200.0
2016-04-14 10:50:00,22.61,22.63,22.61,22.63,8040.0,20.5333,20.5515,20.5333,20.5515,8040.0
2016-04-14 10:55:00,22.62,22.64,22.62,22.64,6800.0,20.5424,20.5605,20.5424,20.5605,6800.0
2016-04-14 11:00:00,22.64,22.64,22.62,22.64,27344.0,20.5605,20.5605,20.5424,20.5605,27344.0
2016-04-14 11:05:00,22.64,22.64,22.62,22.63,19516.0,20.5605,20.5605,20.5424,20.5515,19516.0
2016-04-14 11:10:00,22.63,22.65,22.62,22.63,16032.0,20.5515,20.5696,20.5424,20.5515,16032.0
2016-04-14 11:15:00,22.64,22.64,22.62,22.64,13940.0,20.5605,20.5605,20.5424,20.5605,13940.0
2016-04-14 11:20:00,22.63,22.64,22.62,22.63,24400.0,20.5515,20.5605,20.5424,20.5515,24400.0
2016-04-14 11:25:00,22.63,22.66,22.63,22.66,9040.0,20.5515,20.5787,20.5515,20.5787,9040.0
2016-04-14 11:30:00,22.66,22.69,22.66,22.68,58400.0,20.5787,20.606,20.5787,20.5969,58400.0
2016-04-14 11:35:00,22.68,22.68,22.67,22.68,32380.0,20.5969,20.5969,20.5878,20.5969,32380.0
2016-04-14 11:40:00,22.69,22.7,22.67,22.69,12800.0,20.606,20.615,20.5878,20.606,12800.0
2016-04-14 11:45:00,22.69,22.69,22.67,22.68,76628.0,20.606,20.606,20.5878,20.5969,76628.0
2016-04-14 11:50:00,22.67,22.68,22.64,22.65,20412.0,20.5878,20.5969,20.5605,20.5696,20412.0
2016-04-14 11:55:00,22.64,22.65,22.62,22.64,14480.0,20.5605,20.5696,20.5424,20.5605,14480.0
2016-04-14 12:00:00,22.63,22.64,22.62,22.64,6400.0,20.5515,20.5605,20.5424,20.5605,6400.0
2016-04-14 12:05:00,22.64,22.66,22.64,22.65,13200.0,20.5605,20.5787,20.5605,20.5696,13200.0
2016-04-14 12:10:00,22.65,22.66,22.64,22.66,6324.0,20.5696,20.5787,20.5605,20.5787,6324.0
2016-04-14 12:15:00,22.67,22.68,22.66,22.66,4800.0,20.5878,20.5969,20.5787,20.5787,4800.0
2016-04-14 12:20:00,22.67,22.68,22.67,22.67,6000.0,20.5878,20.5969,20.5878,20.5878,6000.0
2016-04-14 12:25:00,22.68,22.69,22.68,22.68,8252.0,20.5969,20.606,20.5969,20.5969,8252.0
2016-04-14 12:30:00,22.68,22.68,22.66,22.66,33000.0,20.5969,20.5969,20.5787,20.5787,33000.0
2016-04-14 12:35:00,22.66,22.66,22.66,22.66,25508.0,20.5787,20.5787,20.5787,20.5787,25508.0
2016-04-14 12:40:00,22.66,22.66,22.65,22.65,23920.0,20.5787,20.5787,20.5696,20.5696,23920.0
2016-04-14 12:45:00,22.66,22.66,22.65,22.65,10828.0,20.5787,20.5787,20.5696,20.5696,10828.0
2016-04-14 12:50:00,22.66,22.66,22.64,22.64,8400.0,20.5787,20.5787,20.5605,20.5605,8400.0
2016-04-14 12:55:00,22.64,22.65,22.64,22.65,20800.0,20.5605,20.5696,20.5605,20.5696,20800.0
2016-04-14 13:00:00,22.65,22.66,22.65,22.66,13600.0,20.5696,20.5787,20.5696,20.5787,13600.0
2016-04-14 13:05:00,22.66,22.66,22.65,22.66,8800.0,20.5787,20.5787,20.5696,20.5787,8800.0
2016-04-14 13:10:00,22.66,22.66,22.65,22.65,13064.0,20.5787,20.5787,20.5696,20.5696,13064.0
2016-04-14 13:15:00,22.65,22.65,22.63,22.65,28084.0,20.5696,20.5696,20.5515,20.5696,28084.0
2016-04-14 13:20:00,22.64,22.64,22.62,22.63,8400.0,20.5605,20.5605,20.5424,20.5515,8400.0
2016-04-14 13:25:00,22.62,22.63,22.62,22.63,27412.0,20.5424,20.5515,20.5424,20.5515,27412.0
2016-04-14 13:30:00,22.62,22.63,22.62,22.62,4496.0,20.5424,20.5515,20.5424,20.5424,4496.0
2016-04-14 13:35:00,22.61,22.62,22.61,22.61,7200.0,20.5333,20.5424,20.5333,20.5333,7200.0
2016-04-14 13:40:00,22.62,22.63,22.62,22.63,7444.0,20.5424,20.5515,20.5424,20.5515,7444.0
2016-04-14 13:45:00,22.63,22.63,22.62,22.62,5600.0,20.5515,20.5515,20.5424,20.5424,5600.0
2016-04-14 13:50:00,22.62,22.62,22.61,22.62,8000.0,20.5424,20.5424,20.5333,20.5424,8000.0
2016-04-14 13:55:00,22.62,22.63,22.62,22.62,18060.0,20.5424,20.5515,20.5424,20.5424,18060.0
2016-04-14 14:00:00,22.61,22.62,22.61,22.62,4408.0,20.5333,20.5424,20.5333,20.5424,4408.0
2016-04-14 14:05:00,22.62,22.63,22.61,22.62,5200.0,20.5424,20.5515,20.5333,20.5424,5200.0
2016-04-14 14:10:00,22.62,22.62,22.61,22.61,1600.0,20.5424,20.5424,20.5333,20.5333,1600.0
2016-04-14 14:15:00,22.61,22.62,22.61,22.62,9772.0,20.5333,20.5424,20.5333,20.5424,9772.0
2016-04-14 14:20:00,22.62,22.63,22.61,22.63,19852.0,20.5424,20.5515,20.5333,20.5515,19852.0
2016-04-14 14:25:00,22.62,22.62,22.6,22.6,5600.0,20.5424,20.5424,20.5242,20.5242,5600.0
2016-04-14 14:30:00,22.59,22.59,22.56,22.57,14088.0,20.5151,20.5151,20.4879,20.497,14088.0
2016-04-14 14:35:00,22.57,22.58,22.53,22.58,45296.0,20.497,20.5061,20.4607,20.5061,45296.0
2016-04-14 14:40:00,22.58,22.59,22.58,22.59,9880.0,20.5061,20.5151,20.5061,20.5151,9880.0
2016-04-14 14:45:00,22.58,22.6,22.58,22.6,11300.0,20.5061,20.5242,20.5061,20.5242,11300.0
2016-04-14 14:50:00,22.6,22.61,22.6,22.61,5600.0,20.5242,20.5333,20.5242,20.5333,5600.0
2016-04-14 14:55:00,22.61,22.61,22.6,22.6,8840.0,20.5333,20.5333,20.5242,20.5242,8840.0
2016-04-14 15:00:00,22.6,22.61,22.6,22.61,13312.0,20.5242,20.5333,20.5242,20.5333,13312.0
2016-04-14 15:05:00,22.61,22.61,22.59,22.6,13640.0,20.5333,20.5333,20.5151,20.5242,13640.0
2016-04-14 15:10:00,22.6,22.6,22.57,22.58,16436.0,20.5242,20.5242,20.497,20.5061,16436.0
2016-04-14 15:15:00,22.58,22.59,22.58,22.59,8784.0,20.5061,20.5151,20.5061,20.5151,8784.0
2016-04-14 15:20:00,22.59,22.6,22.58,22.58,22400.0,20.5151,20.5242,20.5061,20.5061,22400.0
2016-04-14 15:25:00,22.58,22.59,22.58,22.58,12000.0,20.5061,20.5151,20.5061,20.5061,12000.0
2016-04-14 15:30:00,22.57,22.58,22.57,22.57,32400.0,20.497,20.5061,20.497,20.497,32400.0
2016-04-14 15:35:00,22.57,22.59,22.57,22.58,31288.0,20.497,20.5151,20.497,20.5061,31288.0
2016-04-14 15:40:00,22.58,22.58,22.56,22.56,26000.0,20.5061,20.5061,20.4879,20.4879,26000.0
2016-04-14 15:45:00,22.56,22.58,22.56,22.56,29064.0,20.4879,20.5061,20.4879,20.4879,29064.0
2016-04-14 15:50:00,22.56,22.56,22.55,22.56,60080.0,20.4879,20.4879,20.4788,20.4879,60080.0
2016-04-14 15:55:00,22.56,22.58,22.55,22.57,117320.0,20.4879,20.5061,20.4788,20.497,117320.0
2016-04-15 09:30:00,22.6,22.6,22.56,22.57,158372.0,20.5242,20.5242,20.4879,20.497,158372.0
2016-04-15 09:35:00,22.58,22.59,22.57,22.59,3600.0,20.5061,20.5151,20.497,20.5151,3600.0
2016-04-15 09:40:00,22.59,22.61,22.56,22.61,10076.0,20.5151,20.5333,20.4879,20.5333,10076.0
2016-04-15 09:45:00,22.63,22.63,22.56,22.57,12000.0,20.5515,20.5515,20.4879,20.497,12000.0
2016-04-15 09:50:00,22.58,22.58,22.57,22.57,4800.0,20.5061,20.5061,20.497,20.497,4800.0
2016-04-15 09:55:00,22.56,22.59,22.56,22.58,11704.0,20.4879,20.5151,20.4879,20.5061,11704.0
2016-04-15 10:00:00,22.58,22.58,22.55,22.56,11300.0,20.5061,20.5061,20.4788,20.4879,11300.0
2016-04-15 10:05:00,22.56,22.59,22.55,22.55,4424.0,20.4879,20.5151,20.4788,20.4788,4424.0
2016-04-15 10:10:00,22.55,22.56,22.54,22.55,8800.0,20.4788,20.4879,20.4697,20.4788,8800.0
2016-04-15 10:15:00,22.55,22.56,22.55,22.55,7200.0,20.4788,20.4879,20.4788,20.4788,7200.0
2016-04-15 10:20:00,22.55,22.57,22.55,22.57,4800.0,20.4788,20.497,20.4788,20.497,4800.0
2016-04-15 10:25:00,22.58,22.59,22.58,22.59,6000.0,20.5061,20.5151,20.5061,20.5151,6000.0
2016-04-15 10:30:00,22.58,22.6,22.58,22.6,6864.0,20.5061,20.5242,20.5061,20.5242,6864.0
2016-04-15 10:35:00,22.6,22.6,22.58,22.59,8000.0,20.5242,20.5242,20.5061,20.5151,8000.0
2016-04-15 10:40:00,22.58,22.59,22.57,22.57,13200.0,20.5061,20.5151,20.497,20.497,13200.0
2016-04-15 10:45:00,22.58,22.59,22.57,22.57,18800.0,20.5061,20.5151,20.497,20.497,18800.0
2016-04-15 10:50:00,22.57,22.58,22.56,22.56,6000.0,20.497,20.5061,20.4879,20.4879,6000.0
2016-04-15 10:55:00,22.56,22.57,22.56,22.57,10020.0,20.4879,20.497,20.4879,20.497,10020.0
2016-04-15 11:00:00,22.57,22.59,22.57,22.58,15600.0,20.497,20.5151,20.497,20.5061,15600.0
2016-04-15 11:05:00,22.58,22.58,22.54,22.56,11600.0,20.5061,20.5061,20.4697,20.4879,11600.0
2016-04-15 11:10:00,22.56,22.56,22.53,22.53,11600.0,20.4879,20.4879,20.4607,20.4607,11600.0
2016-04-15 11:15:00,22.52,22.52,22.5,22.5,5600.0,20.4516,20.4516,20.4334,20.4334,5600.0
2016-04-15 11:20:00,22.52,22.52,22.5,22.5,11600.0,20.4516,20.4516,20.4334,20.4334,11600.0
2016-04-15 11:25:00,22.5,22.53,22.5,22.51,10800.0,20.4334,20.4607,20.4334,20.4425,10800.0
2016-04-15 11:30:00,22.5,22.51,22.5,22.51,4400.0,20.4334,20.4425,20.4334,20.4425,4400.0
2016-04-15 11:35:00,22.52,22.53,22.52,22.52,5184.0,20.4516,20.4607,20.4516,20.4516,5184.0
2016-04-15 11:40:00,22.52,22.52,22.5,22.5,4800.0,20.4516,20.4516,20.4334,20.4334,4800.0
2016-04-15 11:45:00,22.5,22.5,22.48,22.48,3600.0,20.4334,20.4334,20.4152,20.4152,3600.0
2016-04-15 11:50:00,22.49,22.5,22.49,22.5,3512.0,20.4243,20.4334,20.4243,20.4334,3512.0
2016-04-15 11:55:00,22.5,22.51,22.5,22.5,3200.0,20.4334,20.4425,20.4334,20.4334,3200.0
2016-04-15 12:00:00,22.5,22.51,22.49,22.49,7208.0,20.4334,20.4425,20.4243,20.4243,7208.0
2016-04-15 12:05:00,22.48,22.49,22.48,22.48,4800.0,20.4152,20.4243,20.4152,20.4152,4800.0
2016-04-15 12:10:00,22.49,22.49,22.49,22.49,3200.0,20.4243,20.4243,20.4243,20.4243,3200.0
2016-04-15 12:15:00,22.49,22.49,22.47,22.47,6800.0,20.4243,20.4243,20.4062,20.4062,6800.0
2016-04-15 12:20:00,22.47,22.48,22.47,22.48,3800.0,20.4062,20.4152,20.4062,20.4152,3800.0
2016-04-15 12:25:00,22.47,22.48,22.46,22.46,27236.0,20.4062,20.4152,20.3971,20.3971,27236.0
2016-04-15 12:30:00,22.47,22.47,22.45,22.45,22624.0,20.4062,20.4062,20.388,20.388,22624.0
2016-04-15 12:35:00,22.44,22.45,22.44,22.45,7544.0,20.3789,20.388,20.3789,20.388,7544.0
2016-04-15 12:40:00,22.45,22.45,22.44,22.44,8000.0,20.388,20.388,20.3789,20.3789,8000.0
2016-04-15 12:45:00,22.44,22.46,22.44,22.46,11116.0,20.3789,20.3971,20.3789,20.3971,11116.0
2016-04-15 12:50:00,22.46,22.46,22.45,22.46,3600.0,20.3971,20.3971,20.388,20.3971,3600.0
2016-04-15 12:55:00,22.46,22.47,22.46,22.47,7424.0,20.3971,20.4062,20.3971,20.4062,7424.0
2016-04-15 13:00:00,22.47,22.48,22.46,22.46,8400.0,20.4062,20.4152,20.3971,20.3971,8400.0
2016-04-15 13:05:00,22.46,22.46,22.45,22.46,10400.0,20.3971,20.3971,20.388,20.3971,10400.0
2016-04-15 13:10:00,22.46,22.46,22.46,22.46,2000.0,20.3971,20.3971,20.3971,20.3971,2000.0
2016-04-15 13:15:00,22.46,22.47,22.46,22.46,6500.0,20.3971,20.4062,20.3971,20.3971,6500.0
2016-04-15 13:20:00,22.47,22.48,22.47,22.48,5000.0,20.4062,20.4152,20.4062,20.4152,5000.0
2016-04-15 13:25:00,22.47,22.48,22.47,22.48,4400.0,20.4062,20.4152,20.4062,20.4152,4400.0
2016-04-15 13:30:00,22.47,22.47,22.46,22.47,2000.0,20.4062,20.4062,20.3971,20.4062,2000.0
2016-04-15 13:35:00,22.47,22.47,22.45,22.45,6000.0,20.4062,20.4062,20.388,20.388,6000.0
2016-04-15 13:40:00,22.45,22.46,22.45,22.46,3384.0,20.388,20.3971,20.388,20.3971,3384.0
2016-04-15 13:45:00,22.46,22.46,22.45,22.46,5600.0,20.3971,20.3971,20.388,20.3971,5600.0
2016-04-15 13:50:00,22.45,22.45,22.44,22.44,10000.0,20.388,20.388,20.3789,20.3789,10000.0
2016-04-15 13:55:00,22.45,22.45,22.43,22.44,11652.0,20.388,20.388,20.3698,20.3789,11652.0
2016-04-15 14:00:00,22.44,22.46,22.44,22.45,7600.0,20.3789,20.3971,20.3789,20.388,7600.0
2016-04-15 14:05:00,22.46,22.46,22.45,22.45,4800.0,20.3971,20.3971,20.388,20.388,4800.0
2016-04-15 14:10:00,22.45,22.46,22.45,22.45,3600.0,20.388,20.3971,20.388,20.388,3600.0
2016-04-15 14:15:00,22.45,22.47,22.45,22.47,18800.0,20.388,20.4062,20.388,20.4062,18800.0
2016-04-15 14:20:00,22.47,22.48,22.47,22.48,11884.0,20.4062,20.4152,20.4062,20.4152,11884.0
2016-04-15 14:25:00,22.49,22.49,22.47,22.47,12000.0,20.4243,20.4243,20.4062,20.4062,12000.0
2016-04-15 14:30:00,22.47,22.49,22.47,22.49,7764.0,20.4062,20.4243,20.4062,20.4243,7764.0
2016-04-15 14:35:00,22.48,22.5,22.48,22.49,27892.0,20.4152,20.4334,20.4152,20.4243,27892.0
2016-04-15 14:40:00,22.5,22.5,22.49,22.49,6752.0,20.4334,20.4334,20.4243,20.4243,6752.0
2016-04-15 14:45:00,22.49,22.5,22.49,22.5,17028.0,20.4243,20.4334,20.4243,20.4334,17028.0
2016-04-15 14:50:00,22.5,22.51,22.5,22.51,6800.0,20.4334,20.4425,20.4334,20.4425,6800.0
2016-04-15 14:55:00,22.51,22.52,22.5,22.52,15748.0,20.4425,20.4516,20.4334,20.4516,15748.0
2016-04-15 15:00:00,22.53,22.53,22.52,22.52,7996.0,20.4607,20.4607,20.4516,20.4516,7996.0
2016-04-15 15:05:00,22.53,22.54,22.52,22.53,8000.0,20.4607,20.4697,20.4516,20.4607,8000.0
2016-04-15 15:10:00,22.53,22.53,22.51,22.51,19220.0,20.4607,20.4607,20.4425,20.4425,19220.0
2016-04-15 15:15:00,22.51,22.52,22.5,22.5,16752.0,20.4425,20.4516,20.4334,20.4334,16752.0
2016-04-15 15:20:00,22.51,22.53,22.5,22.52,23784.0,20.4425,20.4607,20.4334,20.4516,23784.0
2016-04-15 15:25:00,22.52,22.52,22.52,22.52,12680.0,20.4516,20.4516,20.4516,20.4516,12680.0
2016-04-15 15:30:00,22.52,22.52,22.51,22.51,21928.0,20.4516,20.4516,20.4425,20.4425,21928.0
2016-04-15 15:35:00,22.5,22.52,22.5,22.5,38440.0,20.4334,20.4516,20.4334,20.4334,38440.0
2016-04-15 15:40:00,22.5,22.5,22.5,22.5,18456.0,20.4334,20.4334,20.4334,20.4334,18456.0
2016-04-15 15:45:00,22.5,22.5,22.48,22.49,35256.0,20.4334,20.4334,20.4152,20.4243,35256.0
2016-04-15 15:50:00,22.49,22.5,22.49,22.5,30456.0,20.4243,20.4334,20.4243,20.4334,30456.0
2016-04-15 15:55:00,22.5,22.51,22.49,22.5,127628.0,20.4334,20.4425,20.4243,20.4334,127628.0
2016-04-18 09:30:00,22.46,22.48,22.46,22.48,35908.0,20.3971,20.4152,20.3971,20.4152,35908.0
2016-04-18 09:35:00,22.44,22.46,22.44,22.44,5600.0,20.3789,20.3971,20.3789,20.3789,5600.0
2016-04-18 09:40:00,22.48,22.5,22.47,22.47,11200.0,20.4152,20.4334,20.4062,20.4062,11200.0
2016-04-18 09:45:00,22.48,22.53,22.46,22.53,24380.0,20.4152,20.4607,20.3971,20.4607,24380.0
2016-04-18 09:50:00,22.54,22.54,22.52,22.54,5200.0,20.4697,20.4697,20.4516,20.4697,5200.0
2016-04-18 09:55:00,22.55,22.55,22.52,22.52,3200.0,20.4788,20.4788,20.4516,20.4516,3200.0
2016-04-18 10:00:00,22.52,22.53,22.5,22.5,14920.0,20.4516,20.4607,20.4334,20.4334,14920.0
2016-04-18 10:05:00,22.5,22.52,22.5,22.52,4800.0,20.4334,20.4516,20.4334,20.4516,4800.0
2016-04-18 10:10:00,22.5,22.52,22.5,22.52,3600.0,20.4334,20.4516,20.4334,20.4516,3600.0
2016-04-18 10:15:00,22.53,22.54,22.53,22.54,2800.0,20.4607,20.4697,20.4607,20.4697,2800.0
2016-04-18 10:20:00,22.53,22.54,22.53,22.54,6000.0,20.4607,20.4697,20.4607,20.4697,6000.0
2016-04-18 10:25:00,22.57,22.57,22.55,22.55,7600.0,20.497,20.497,20.4788,20.4788,7600.0
2016-04-18 10:30:00,22.56,22.57,22.56,22.57,1600.0,20.4879,20.497,20.4879,20.497,1600.0
2016-04-18 10:35:00,22.57,22.57,22.57,22.57,4320.0,20.497,20.497,20.497,20.497,4320.0
2016-04-18 10:40:00,22.57,22.57,22.56,22.56,10000.0,20.497,20.497,20.4879,20.4879,10000.0
2016-04-18 10:45:00,22.56,22.56,22.54,22.55,3600.0,20.4879,20.4879,20.4697,20.4788,3600.0
2016-04-18 10:50:00,22.56,22.58,22.55,22.58,6800.0,20.4879,20.5061,20.4788,20.5061,6800.0
2016-04-18 10:55:00,22.57,22.58,22.56,22.57,3200.0,20.497,20.5061,20.4879,20.497,3200.0
2016-04-18 11:00:00,22.55,22.56,22.54,22.55,7464.0,20.4788,20.4879,20.4697,20.4788,7464.0
2016-04-18 11:05:00,22.55,22.55,22.53,22.53,4400.0,20.4788,20.4788,20.4607,20.4607,4400.0
2016-04-18 11:10:00,22.54,22.55,22.54,22.54,2400.0,20.4697,20.4788,20.4697,20.4697,2400.0
2016-04-18 11:15:00,22.55,22.55,22.55,22.55,800.0,20.4788,20.4788,20.4788,20.4788,800.0
2016-04-18 11:20:00,22.55,22.55,22.54,22.54,6400.0,20.4788,20.4788,20.4697,20.4697,6400.0
2016-04-18 11:25:00,22.54,22.54,22.54,22.54,2000.0,20.4697,20.4697,20.4697,20.4697,2000.0
2016-04-18 11:30:00,22.54,22.54,22.52,22.52,4800.0,20.4697,20.4697,20.4516,20.4516,4800.0
2016-04-18 11:35:00,22.52,22.53,22.52,22.53,5600.0,20.4516,20.4607,20.4516,20.4607,5600.0
2016-04-18 11:40:00,22.53,22.53,22.51,22.52,4404.0,20.4607,20.4607,20.4425,20.4516,4404.0
2016-04-18 11:45:00,22.52,22.53,22.52,22.53,3200.0,20.4516,20.4607,20.4516,20.4607,3200.0
2016-04-18 11:50:00,22.53,22.54,22.53,22.54,4568.0,20.4607,20.4697,20.4607,20.4697,4568.0
2016-04-18 11:55:00,22.54,22.55,22.53,22.53,9000.0,20.4697,20.4788,20.4607,20.4607,9000.0
2016-04-18 12:00:00,22.52,22.53,22.52,22.52,12712.0,20.4516,20.4607,20.4516,20.4516,12712.0
2016-04-18 12:05:00,22.52,22.53,22.52,22.52,4400.0,20.4516,20.4607,20.4516,20.4516,4400.0
2016-04-18 12:10:00,22.53,22.54,22.52,22.52,4800.0,20.4607,20.4697,20.4516,20.4516,4800.0
2016-04-18 12:15:00,22.52,22.52,22.5,22.51,18400.0,20.4516,20.4516,20.4334,20.4425,18400.0
2016-04-18 12:20:00,22.51,22.53,22.51,22.53,7200.0,20.4425,20.4607,20.4425,20.4607,7200.0
2016-04-18 12:25:00,22.53,22.53,22.52,22.53,5388.0,20.4607,20.4607,20.4516,20.4607,5388.0
2016-04-18 12:30:00,22.53,22.56,22.53,22.56,8000.0,20.4607,20.4879,20.4607,20.4879,8000.0
2016-04-18 12:35:00,22.55,22.55,22.54,22.55,5600.0,20.4788,20.4788,20.4697,20.4788,5600.0
2016-04-18 12:40:00,22.55,22.56,22.55,22.55,5600.0,20.4788,20.4879,20.4788,20.4788,5600.0
2016-04-18 12:45:00,22.54,22.55,22.54,22.54,4000.0,20.4697,20.4788,20.4697,20.4697,4000.0
2016-04-18 12:50:00,22.54,22.55,22.54,22.54,8000.0,20.4697,20.4788,20.4697,20.4697,8000.0
2016-04-18 12:55:00,22.54,22.55,22.54,22.54,8400.0,20.4697,20.4788,20.4697,20.4697,8400.0
2016-04-18 13:00:00,22.54,22.54,22.54,22.54,3600.0,20.4697,20.4697,20.4697,20.4697,3600.0
2016-04-18 13:05:00,22.54,22.54,22.53,22.53,7600.0,20.4697,20.4697,20.4607,20.4607,7600.0
2016-04-18 13:10:00,22.53,22.53,22.52,22.52,1600.0,20.4607,20.4607,20.4516,20.4516,1600.0
2016-04-18 13:15:00,22.52,22.53,22.52,22.52,7600.0,20.4516,20.4607,20.4516,20.4516,7600.0
2016-04-18 13:20:00,22.52,22.53,22.52,22.53,7280.0,20.4516,20.4607,20.4516,20.4607,7280.0
2016-04-18 13:25:00,22.53,22.53,22.52,22.52,2020.0,20.4607,20.4607,20.4516,20.4516,2020.0
2016-04-18 13:30:00,22.53,22.53,22.52,22.52,20276.0,20.4607,20.4607,20.4516,20.4516,20276.0
2016-04-18 13:35:00,22.52,22.53,22.51,22.52,16000.0,20.4516,20.4607,20.4425,20.4516,16000.0
2016-04-18 13:40:00,22.53,22.54,22.53,22.54,2000.0,20.4607,20.4697,20.4607,20.4697,2000.0
2016-04-18 13:45:00,22.54,22.55,22.53,22.54,9200.0,20.4697,20.4788,20.4607,20.4697,9200.0
2016-04-18 13:50:00,22.54,22.56,22.54,22.56,10416.0,20.4697,20.4879,20.4697,20.4879,10416.0
2016-04-18 13:55:00,22.56,22.56,22.55,22.56,8652.0,20.4879,20.4879,20.4788,20.4879,8652.0
2016-04-18 14:00:00,22.56,22.57,22.56,22.56,5200.0,20.4879,20.497,20.4879,20.4879,5200.0
2016-04-18 14:05:00,22.57,22.58,22.57,22.58,20028.0,20.497,20.5061,20.497,20.5061,20028.0
2016-04-18 14:10:00,22.59,22.59,22.58,22.59,22200.0,20.5151,20.5151,20.5061,20.5151,22200.0
2016-04-18 14:15:00,22.59,22.6,22.59,22.6,11988.0,20.5151,20.5242,20.5151,20.5242,11988.0
2016-04-18 14:20:00,22.61,22.63,22.61,22.61,34496.0,20.5333,20.5515,20.5333,20.5333,34496.0
2016-04-18 14:25:00,22.61,22.61,22.59,22.59,26000.0,20.5333,20.5333,20.5151,20.5151,26000.0
2016-04-18 14:30:00,22.6,22.61,22.6,22.6,15736.0,20.5242,20.5333,20.5242,20.5242,15736.0
2016-04-18 14:35:00,22.6,22.62,22.6,22.61,20000.0,20.5242,20.5424,20.5242,20.5333,20000.0
2016-04-18 14:40:00,22.61,22.61,22.6,22.6,12000.0,20.5333,20.5333,20.5242,20.5242,12000.0
2016-04-18 14:45:00,22.61,22.61,22.59,22.59,12368.0,20.5333,20.5333,20.5151,20.5151,12368.0
2016-04-18 14:50:00,22.59,22.61,22.59,22.6,22688.0,20.5151,20.5333,20.5151,20.5242,22688.0
2016-04-18 14:55:00,22.6,22.61,22.59,22.61,25316.0,20.5242,20.5333,20.5151,20.5333,25316.0
2016-04-18 15:00:00,22.6,22.61,22.6,22.6,8576.0,20.5242,20.5333,20.5242,20.5242,8576.0
2016-04-18 15:05:00,22.6,22.61,22.6,22.6,16200.0,20.5242,20.5333,20.5242,20.5242,16200.0
2016-04-18 15:10:00,22.6,22.6,22.59,22.59,14392.0,20.5242,20.5242,20.5151,20.5151,14392.0
2016-04-18 15:15:00,22.59,22.6,22.59,22.6,7200.0,20.5151,20.5242,20.5151,20.5242,7200.0
2016-04-18 15:20:00,22.6,22.6,22.59,22.59,15616.0,20.5242,20.5242,20.5151,20.5151,15616.0
2016-04-18 15:25:00,22.59,22.59,22.57,22.58,20508.0,20.5151,20.5151,20.497,20.5061,20508.0
2016-04-18 15:30:00,22.58,22.59,22.57,22.59,15224.0,20.5061,20.5151,20.497,20.5151,15224.0
2016-04-18 15:35:00,22.59,22.6,22.59,22.59,19468.0,20.5151,20.5242,20.5151,20.5151,19468.0
2016-04-18 15:40:00,22.59,22.59,22.57,22.58,46344.0,20.5151,20.5151,20.497,20.5061,46344.0
2016-04-18 15:45:00,22.58,22.59,22.57,22.57,29384.0,20.5061,20.5151,20.497,20.497,29384.0
2016-04-18 15:50:00,22.56,22.58,22.56,22.58,30000.0,20.4879,20.5061,20.4879,20.5061,30000.0
2016-04-18 15:55:00,22.58,22.59,22.56,22.58,79144.0,20.5061,20.5151,20.4879,20.5061,79144.0
2016-04-19 09:30:00,22.63,22.63,22.59,22.61,194624.0,20.5515,20.5515,20.5151,20.5333,194624.0
2016-04-19 09:35:00,22.63,22.65,22.61,22.62,62892.0,20.5515,20.5696,20.5333,20.5424,62892.0
2016-04-19 09:40:00,22.61,22.65,22.59,22.65,31400.0,20.5333,20.5696,20.5151,20.5696,31400.0
2016-04-19 09:45:00,22.64,22.65,22.63,22.65,26900.0,20.5605,20.5696,20.5515,20.5696,26900.0
2016-04-19 09:50:00,22.65,22.65,22.61,22.65,53684.0,20.5696,20.5696,20.5333,20.5696,53684.0
2016-04-19 09:55:00,22.65,22.65,22.62,22.63,40144.0,20.5696,20.5696,20.5424,20.5515,40144.0
2016-04-19 10:00:00,22.61,22.63,22.61,22.63,2400.0,20.5333,20.5515,20.5333,20.5515,2400.0
2016-04-19 10:05:00,22.62,22.63,22.6,22.6,7200.0,20.5424,20.5515,20.5242,20.5242,7200.0
2016-04-19 10:10:00,22.6,22.61,22.6,22.61,2400.0,20.5242,20.5333,20.5242,20.5333,2400.0
2016-04-19 10:15:00,22.61,22.63,22.61,22.63,11876.0,20.5333,20.5515,20.5333,20.5515,11876.0
2016-04-19 10:20:00,22.63,22.63,22.62,22.62,32800.0,20.5515,20.5515,20.5424,20.5424,32800.0
2016-04-19 10:25:00,22.61,22.63,22.61,22.62,10300.0,20.5333,20.5515,20.5333,20.5424,10300.0
2016-04-19 10:30:00,22.62,22.63,22.62,22.62,4400.0,20.5424,20.5515,20.5424,20.5424,4400.0
2016-04-19 10:35:00,22.61,22.62,22.61,22.61,7520.0,20.5333,20.5424,20.5333,20.5333,7520.0
2016-04-19 10:40:00,22.61,22.63,22.6,22.6,37760.0,20.5333,20.5515,20.5242,20.5242,37760.0
2016-04-19 10:45:00,22.6,22.6,22.56,22.56,8040.0,20.5242,20.5242,20.4879,20.4879,8040.0
2016-04-19 10:50:00,22.57,22.57,22.54,22.56,17600.0,20.497,20.497,20.4697,20.4879,17600.0
2016-04-19 10:55:00,22.57,22.58,22.56,22.57,9200.0,20.497,20.5061,20.4879,20.497,9200.0
2016-04-19 11:00:00,22.57,22.57,22.55,22.55,8400.0,20.497,20.497,20.4788,20.4788,8400.0
2016-04-19 11:05:00,22.56,22.6,22.56,22.57,22000.0,20.4879,20.5242,20.4879,20.497,22000.0
2016-04-19 11:10:00,22.57,22.57,22.55,22.55,7200.0,20.497,20.497,20.4788,20.4788,7200.0
2016-04-19 11:15:00,22.55,22.56,22.54,22.55,4120.0,20.4788,20.4879,20.4697,20.4788,4120.0
2016-04-19 11:20:00,22.53,22.54,22.53,22.53,115600.0,20.4607,20.4697,20.4607,20.4607,115600.0
2016-04-19 11:25:00,22.54,22.54,22.52,22.54,7200.0,20.4697,20.4697,20.4516,20.4697,7200.0
2016-04-19 11:30:00,22.55,22.56,22.54,22.56,11204.0,20.4788,20.4879,20.4697,20.4879,11204.0
2016-04-19 11:35:00,22.55,22.57,22.54,22.55,11284.0,20.4788,20.497,20.4697,20.4788,11284.0
2016-04-19 11:40:00,22.55,22.55,22.54,22.54,4800.0,20.4788,20.4788,20.4697,20.4697,4800.0
2016-04-19 11:45:00,22.54,22.56,22.54,22.54,11940.0,20.4697,20.4879,20.4697,20.4697,11940.0
2016-04-19 11:50:00,22.53,22.53,22.5,22.51,13400.0,20.4607,20.4607,20.4334,20.4425,13400.0
2016-04-19 11:55:00,22.52,22.53,22.51,22.52,5836.0,20.4516,20.4607,20.4425,20.4516,5836.0
2016-04-19 12:00:00,22.52,22.52,22.5,22.52,15440.0,20.4516,20.4516,20.4334,20.4516,15440.0
2016-04-19 12:05:00,22.52,22.52,22.51,22.51,8000.0,20.4516,20.4516,20.4425,20.4425,8000.0
2016-04-19 12:10:00,22.52,22.54,22.51,22.52,11884.0,20.4516,20.4697,20.4425,20.4516,11884.0
2016-04-19 12:15:00,22.53,22.54,22.53,22.53,9200.0,20.4607,20.4697,20.4607,20.4607,9200.0
2016-04-19 12:20:00,22.53,22.56,22.53,22.56,13552.0,20.4607,20.4879,20.4607,20.4879,13552.0
2016-04-19 12:25:00,22.56,22.58,22.56,22.58,9092.0,20.4879,20.5061,20.4879,20.5061,9092.0
2016-04-19 12:30:00,22.56,22.57,22.56,22.57,13600.0,20.4879,20.497,20.4879,20.497,13600.0
2016-04-19 12:35:00,22.57,22.59,22.57,22.58,10224.0,20.497,20.5151,20.497,20.5061,10224.0
2016-04-19 12:40:00,22.58,22.6,22.58,22.59,10512.0,20.5061,20.5242,20.5061,20.5151,10512.0
2016-04-19 12:45:00,22.6,22.6,22.59,22.6,10000.0,20.5242,20.5242,20.5151,20.5242,10000.0
2016-04-19 12:50:00,22.6,22.63,22.6,22.62,34800.0,20.5242,20.5515,20.5242,20.5424,34800.0
2016-04-19 12:55:00,22.62,22.62,22.6,22.61,10800.0,20.5424,20.5424,20.5242,20.5333,10800.0
2016-04-19 13:00:00,22.61,22.61,22.58,22.58,20812.0,20.5333,20.5333,20.5061,20.5061,20812.0
2016-04-19 13:05:00,22.58,22.61,22.58,22.61,11592.0,20.5061,20.5333,20.5061,20.5333,11592.0
2016-04-19 13:10:00,22.61,22.63,22.6,22.63,16440.0,20.5333,20.5515,20.5242,20.5515,16440.0
2016-04-19 13:15:00,22.63,22.63,22.62,22.63,10000.0,20.5515,20.5515,20.5424,20.5515,10000.0
2016-04-19 13:20:00,22.63,22.63,22.62,22.63,21272.0,20.5515,20.5515,20.5424,20.5515,21272.0
2016-04-19 13:25:00,22.63,22.63,22.62,22.62,42800.0,20.5515,20.5515,20.5424,20.5424,42800.0
2016-04-19 13:30:00,22.63,22.63,22.62,22.63,8932.0,20.5515,20.5515,20.5424,20.5515,8932.0
2016-04-19 13:35:00,22.63,22.63,22.62,22.62,13600.0,20.5515,20.5515,20.5424,20.5424,13600.0
2016-04-19 13:40:00,22.62,22.63,22.62,22.63,15284.0,20.5424,20.5515,20.5424,20.5515,15284.0
2016-04-19 13:45:00,22.63,22.63,22.62,22.62,21200.0,20.5515,20.5515,20.5424,20.5424,21200.0
2016-04-19 13:50:00,22.62,22.63,22.62,22.62,37624.0,20.5424,20.5515,20.5424,20.5424,37624.0
2016-04-19 13:55:00,22.62,22.63,22.62,22.63,53624.0,20.5424,20.5515,20.5424,20.5515,53624.0
2016-04-19 14:00:00,22.63,22.63,22.62,22.62,53820.0,20.5515,20.5515,20.5424,20.5424,53820.0
2016-04-19 14:05:00,22.62,22.62,22.61,22.62,6568.0,20.5424,20.5424,20.5333,20.5424,6568.0
2016-04-19 14:10:00,22.62,22.62,22.62,22.62,5056.0,20.5424,20.5424,20.5424,20.5424,5056.0
2016-04-19 14:15:00,22.63,22.63,22.62,22.62,22580.0,20.5515,20.5515,20.5424,20.5424,22580.0
2016-04-19 14:20:00,22.63,22.63,22.62,22.62,7200.0,20.5515,20.5515,20.5424,20.5424,7200.0
2016-04-19 14:25:00,22.63,22.63,22.61,22.61,16608.0,20.5515,20.5515,20.5333,20.5333,16608.0
2016-04-19 14:30:00,22.61,22.61,22.6,22.6,10132.0,20.5333,20.5333,20.5242,20.5242,10132.0
2016-04-19 14:35:00,22.6,22.61,22.6,22.6,10516.0,20.5242,20.5333,20.5242,20.5242,10516.0
2016-04-19 14:40:00,22.61,22.61,22.6,22.61,10000.0,20.5333,20.5333,20.5242,20.5333,10000.0
2016-04-19 14:45:00,22.61,22.62,22.61,22.62,6000.0,20.5333,20.5424,20.5333,20.5424,6000.0
2016-04-19 14:50:00,22.61,22.62,22.61,22.62,5020.0,20.5333,20.5424,20.5333,20.5424,5020.0
2016-04-19 14:55:00,22.63,22.63,22.61,22.61,8880.0,20.5515,20.5515,20.5333,20.5333,8880.0
2016-04-19 15:00:00,22.61,22.62,22.61,22.62,52608.0,20.5333,20.5424,20.5333,20.5424,52608.0
2016-04-19 15:05:00,22.62,22.63,22.62,22.62,80392.0,20.5424,20.5515,20.5424,20.5424,80392.0
2016-04-19 15:10:00,22.62,22.63,22.61,22.62,15808.0,20.5424,20.5515,20.5333,20.5424,15808.0
2016-04-19 15:15:00,22.62,22.63,22.61,22.61,12940.0,20.5424,20.5515,20.5333,20.5333,12940.0
2016-04-19 15:20:00,22.61,22.62,22.61,22.61,6936.0,20.5333,20.5424,20.5333,20.5333,6936.0
2016-04-19 15:25:00,22.62,22.63,22.62,22.62,117008.0,20.5424,20.5515,20.5424,20.5424,117008.0
2016-04-19 15:30:00,22.62,22.63,22.61,22.61,17224.0,20.5424,20.5515,20.5333,20.5333,17224.0
2016-04-19 15:35:00,22.61,22.61,22.61,22.61,19284.0,20.5333,20.5333,20.5333,20.5333,19284.0
2016-04-19 15:40:00,22.62,22.62,22.59,22.59,27412.0,20.5424,20.5424,20.5151,20.5151,27412.0
2016-04-19 15:45:00,22.6,22.62,22.6,22.62,19420.0,20.5242,20.5424,20.5242,20.5424,19420.0
2016-04-19 15:50:00,22.62,22.62,22.61,22.61,48112.0,20.5424,20.5424,20.5333,20.5333,48112.0
2016-04-19 15:55:00,22.61,22.61,22.6,22.61,117544.0,20.5333,20.5333,20.5242,20.5333,117544.0
2016-04-20 09:30:00,22.6,22.61,22.52,22.53,50748.0,20.5242,20.5333,20.4516,20.4607,50748.0
2016-04-20 09:35:00,22.61,22.61,22.53,22.57,36704.0,20.5333,20.5333,20.4607,20.497,36704.0
2016-04-20 09:40:00,22.54,22.56,22.52,22.54,15200.0,20.4697,20.4879,20.4516,20.4697,15200.0
2016-04-20 09:45:00,22.56,22.58,22.54,22.58,7620.0,20.4879,20.5061,20.4697,20.5061,7620.0
2016-04-20 09:50:00,22.59,22.59,22.54,22.59,9520.0,20.5151,20.5151,20.4697,20.5151,9520.0
2016-04-20 09:55:00,22.6,22.6,22.56,22.56,11600.0,20.5242,20.5242,20.4879,20.4879,11600.0
2016-04-20 10:00:00,22.59,22.59,22.56,22.56,23600.0,20.5151,20.5151,20.4879,20.4879,23600.0
2016-04-20 10:05:00,22.56,22.58,22.54,22.58,14000.0,20.4879,20.5061,20.4697,20.5061,14000.0
2016-04-20 10:10:00,22.58,22.6,22.55,22.58,18720.0,20.5061,20.5242,20.4788,20.5061,18720.0
2016-04-20 10:15:00,22.58,22.6,22.58,22.6,5588.0,20.5061,20.5242,20.5061,20.5242,5588.0
2016-04-20 10:20:00,22.6,22.6,22.59,22.6,9536.0,20.5242,20.5242,20.5151,20.5242,9536.0
2016-04-20 10:25:00,22.59,22.59,22.57,22.57,8800.0,20.5151,20.5151,20.497,20.497,8800.0
2016-04-20 10:30:00,22.59,22.59,22.56,22.56,68800.0,20.5151,20.5151,20.4879,20.4879,68800.0
2016-04-20 10:35:00,22.55,22.55,22.52,22.54,11240.0,20.4788,20.4788,20.4516,20.4697,11240.0
2016-04-20 10:40:00,22.53,22.54,22.52,22.52,11600.0,20.4607,20.4697,20.4516,20.4516,11600.0
2016-04-20 10:45:00,22.52,22.55,22.52,22.55,6380.0,20.4516,20.4788,20.4516,20.4788,6380.0
2016-04-20 10:50:00,22.55,22.57,22.55,22.56,15200.0,20.4788,20.497,20.4788,20.4879,15200.0
2016-04-20 10:55:00,22.58,22.59,22.57,22.58,2868.0,20.5061,20.5151,20.497,20.5061,2868.0
2016-04-20 11:00:00,22.58,22.59,22.58,22.59,6000.0,20.5061,20.5151,20.5061,20.5151,6000.0
2016-04-20 11:05:00,22.59,22.6,22.58,22.6,17952.0,20.5151,20.5242,20.5061,20.5242,17952.0
2016-04-20 11:10:00,22.6,22.61,22.6,22.6,18800.0,20.5242,20.5333,20.5242,20.5242,18800.0
2016-04-20 11:15:00,22.61,22.61,22.6,22.6,17980.0,20.5333,20.5333,20.5242,20.5242,17980.0
2016-04-20 11:20:00,22.61,22.61,22.54,22.59,140676.0,20.5333,20.5333,20.4697,20.5151,140676.0
2016-04-20 11:25:00,22.59,22.61,22.59,22.6,11600.0,20.5151,20.5333,20.5151,20.5242,11600.0
2016-04-20 11:30:00,22.6,22.63,22.59,22.61,12800.0,20.5242,20.5515,20.5151,20.5333,12800.0
2016-04-20 11:35:00,22.61,22.62,22.61,22.61,14800.0,20.5333,20.5424,20.5333,20.5333,14800.0
2016-04-20 11:40:00,22.61,22.61,22.6,22.61,12000.0,20.5333,20.5333,20.5242,20.5333,12000.0
2016-04-20 11:45:00,22.61,22.61,22.6,22.61,14400.0,20.5333,20.5333,20.5242,20.5333,14400.0
2016-04-20 11:50:00,22.6,22.61,22.6,22.61,8032.0,20.5242,20.5333,20.5242,20.5333,8032.0
2016-04-20 11:55:00,22.6,22.6,22.59,22.6,8400.0,20.5242,20.5242,20.5151,20.5242,8400.0
2016-04-20 12:00:00,22.59,22.6,22.59,22.6,28148.0,20.5151,20.5242,20.5151,20.5242,28148.0
2016-04-20 12:05:00,22.6,22.6,22.58,22.58,9600.0,20.5242,20.5242,20.5061,20.5061,9600.0
2016-04-20 12:10:00,22.59,22.6,22.57,22.57,35112.0,20.5151,20.5242,20.497,20.497,35112.0
2016-04-20 12:15:00,22.57,22.58,22.57,22.58,8800.0,20.497,20.5061,20.497,20.5061,8800.0
2016-04-20 12:20:00,22.57,22.58,22.57,22.58,6000.0,20.497,20.5061,20.497,20.5061,6000.0
2016-04-20 12:25:00,22.57,22.58,22.57,22.58,4800.0,20.497,20.5061,20.497,20.5061,4800.0
2016-04-20 12:30:00,22.58,22.58,22.57,22.58,8400.0,20.5061,20.5061,20.497,20.5061,8400.0
2016-04-20 12:35:00,22.58,22.6,22.58,22.6,4400.0,20.5061,20.5242,20.5061,20.5242,4400.0
2016-04-20 12:40:00,22.6,22.6,22.59,22.6,12800.0,20.5242,20.5242,20.5151,20.5242,12800.0
2016-04-20 12:45:00,22.6,22.6,22.6,22.6,3200.0,20.5242,20.5242,20.5242,20.5242,3200.0
2016-04-20 12:50:00,22.6,22.6,22.59,22.6,8200.0,20.5242,20.5242,20.5151,20.5242,8200.0
2016-04-20 12:55:00,22.6,22.61,22.6,22.61,4000.0,20.5242,20.5333,20.5242,20.5333,4000.0
2016-04-20 13:00:00,22.6,22.61,22.6,22.6,14796.0,20.5242,20.5333,20.5242,20.5242,14796.0
2016-04-20 13:05:00,22.6,22.6,22.58,22.59,6000.0,20.5242,20.5242,20.5061,20.5151,6000.0
2016-04-20 13:10:00,22.59,22.6,22.59,22.59,8800.0,20.5151,20.5242,20.5151,20.5151,8800.0
2016-04-20 13:15:00,22.6,22.6,22.59,22.59,5968.0,20.5242,20.5242,20.5151,20.5151,5968.0
2016-04-20 13:20:00,22.6,22.61,22.6,22.6,8400.0,20.5242,20.5333,20.5242,20.5242,8400.0
2016-04-20 13:25:00,22.6,22.6,22.59,22.59,15772.0,20.5242,20.5242,20.5151,20.5151,15772.0
2016-04-20 13:30:00,22.6,22.6,22.59,22.6,14172.0,20.5242,20.5242,20.5151,20.5242,14172.0
2016-04-20 13:35:00,22.6,22.61,22.6,22.6,7956.0,20.5242,20.5333,20.5242,20.5242,7956.0
2016-04-20 13:40:00,22.6,22.6,22.6,22.6,4400.0,20.5242,20.5242,20.5242,20.5242,4400.0
2016-04-20 13:45:00,22.6,22.6,22.6,22.6,13372.0,20.5242,20.5242,20.5242,20.5242,13372.0
2016-04-20 13:50:00,22.6,22.63,22.6,22.62,18476.0,20.5242,20.5515,20.5242,20.5424,18476.0
2016-04-20 13:55:00,22.63,22.63,22.62,22.63,11204.0,20.5515,20.5515,20.5424,20.5515,11204.0
2016-04-20 14:00:00,22.63,22.63,22.62,22.63,8000.0,20.5515,20.5515,20.5424,20.5515,8000.0
2016-04-20 14:05:00,22.63,22.63,22.62,22.63,14400.0,20.5515,20.5515,20.5424,20.5515,14400.0
2016-04-20 14:10:00,22.63,22.63,22.62,22.63,15344.0,20.5515,20.5515,20.5424,20.5515,15344.0
2016-04-20 14:15:00,22.63,22.63,22.61,22.62,43996.0,20.5515,20.5515,20.5333,20.5424,43996.0
2016-04-20 14:20:00,22.62,22.63,22.62,22.62,29144.0,20.5424,20.5515,20.5424,20.5424,29144.0
2016-04-20 14:25:00,22.61,22.62,22.61,22.62,26800.0,20.5333,20.5424,20.5333,20.5424,26800.0
2016-04-20 14:30:00,22.61,22.61,22.6,22.6,24312.0,20.5333,20.5333,20.5242,20.5242,24312.0
2016-04-20 14:35:00,22.61,22.61,22.61,22.61,57992.0,20.5333,20.5333,20.5333,20.5333,57992.0
2016-04-20 14:40:00,22.61,22.61,22.6,22.6,28232.0,20.5333,20.5333,20.5242,20.5242,28232.0
2016-04-20 14:45:00,22.6,22.61,22.6,22.6,28172.0,20.5242,20.5333,20.5242,20.5242,28172.0
2016-04-20 14:50:00,22.6,22.61,22.6,22.6,12580.0,20.5242,20.5333,20.5242,20.5242,12580.0
2016-04-20 14:55:00,22.6,22.6,22.59,22.6,19372.0,20.5242,20.5242,20.5151,20.5242,19372.0
2016-04-20 15:00:00,22.59,22.61,22.59,22.6,22112.0,20.5151,20.5333,20.5151,20.5242,22112.0
2016-04-20 15:05:00,22.6,22.6,22.59,22.6,18800.0,20.5242,20.5242,20.5151,20.5242,18800.0
2016-04-20 15:10:00,22.6,22.61,22.57,22.57,23960.0,20.5242,20.5333,20.497,20.497,23960.0
2016-04-20 15:15:00,22.57,22.58,22.57,22.57,19172.0,20.497,20.5061,20.497,20.497,19172.0
2016-04-20 15:20:00,22.58,22.59,22.58,22.58,18800.0,20.5061,20.5151,20.5061,20.5061,18800.0
2016-04-20 15:25:00,22.58,22.59,22.57,22.57,24860.0,20.5061,20.5151,20.497,20.497,24860.0
2016-04-20 15:30:00,22.57,22.58,22.56,22.56,29840.0,20.497,20.5061,20.4879,20.4879,29840.0
2016-04-20 15:35:00,22.56,22.58,22.56,22.57,14416.0,20.4879,20.5061,20.4879,20.497,14416.0
2016-04-20 15:40:00,22.58,22.58,22.55,22.55,24000.0,20.5061,20.5061,20.4788,20.4788,24000.0
2016-04-20 15:45:00,22.55,22.57,22.55,22.55,33132.0,20.4788,20.497,20.4788,20.4788,33132.0
2016-04-20 15:50:00,22.55,22.57,22.55,22.55,37916.0,20.4788,20.497,20.4788,20.4788,37916.0
2016-04-20 15:55:00,22.55,22.56,22.52,22.54,122432.0,20.4788,20.4879,20.4516,20.4697,122432.0
2016-04-21 09:30:00,22.5,22.5,22.35,22.35,31192.0,20.4334,20.4334,20.2972,20.2972,31192.0
2016-04-21 09:35:00,22.41,22.43,22.35,22.38,7600.0,20.3517,20.3698,20.2972,20.3244,7600.0
2016-04-21 09:40:00,22.38,22.39,22.36,22.39,9996.0,20.3244,20.3335,20.3063,20.3335,9996.0
2016-04-21 09:45:00,22.36,22.36,22.33,22.33,6380.0,20.3063,20.3063,20.279,20.279,6380.0
2016-04-21 09:50:00,22.32,22.37,22.31,22.35,46116.0,20.2699,20.3153,20.2609,20.2972,46116.0
2016-04-21 09:55:00,22.35,22.36,22.31,22.36,54400.0,20.2972,20.3063,20.2609,20.3063,54400.0
2016-04-21 10:00:00,22.35,22.36,22.33,22.35,6800.0,20.2972,20.3063,20.279,20.2972,6800.0
2016-04-21 10:05:00,22.34,22.36,22.34,22.36,4000.0,20.2881,20.3063,20.2881,20.3063,4000.0
2016-04-21 10:10:00,22.39,22.41,22.39,22.4,3600.0,20.3335,20.3517,20.3335,20.3426,3600.0
2016-04-21 10:15:00,22.38,22.4,22.37,22.4,9200.0,20.3244,20.3426,20.3153,20.3426,9200.0
2016-04-21 10:20:00,22.41,22.47,22.4,22.46,29400.0,20.3517,20.4062,20.3426,20.3971,29400.0
2016-04-21 10:25:00,22.47,22.5,22.46,22.46,18800.0,20.4062,20.4334,20.3971,20.3971,18800.0
2016-04-21 10:30:00,22.47,22.49,22.47,22.49,7120.0,20.4062,20.4243,20.4062,20.4243,7120.0
2016-04-21 10:35:00,22.5,22.5,22.48,22.48,8200.0,20.4334,20.4334,20.4152,20.4152,8200.0
2016-04-21 10:40:00,22.49,22.49,22.46,22.47,7200.0,20.4243,20.4243,20.3971,20.4062,7200.0
2016-04-21 10:45:00,22.47,22.49,22.47,22.47,8464.0,20.4062,20.4243,20.4062,20.4062,8464.0
2016-04-21 10:50:00,22.47,22.48,22.46,22.46,7564.0,20.4062,20.4152,20.3971,20.3971,7564.0
2016-04-21 10:55:00,22.47,22.49,22.46,22.46,3200.0,20.4062,20.4243,20.3971,20.3971,3200.0
2016-04-21 11:00:00,22.45,22.47,22.45,22.46,4400.0,20.388,20.4062,20.388,20.3971,4400.0
2016-04-21 11:05:00,22.45,22.46,22.45,22.45,2800.0,20.388,20.3971,20.388,20.388,2800.0
2016-04-21 11:10:00,22.45,22.45,22.44,22.45,3200.0,20.388,20.388,20.3789,20.388,3200.0
2016-04-21 11:15:00,22.45,22.45,22.42,22.42,5600.0,20.388,20.388,20.3608,20.3608,5600.0
2016-04-21 11:20:00,22.42,22.43,22.41,22.42,7200.0,20.3608,20.3698,20.3517,20.3608,7200.0
2016-04-21 11:25:00,22.43,22.43,22.42,22.43,33600.0,20.3698,20.3698,20.3608,20.3698,33600.0
2016-04-21 11:30:00,22.42,22.42,22.39,22.4,7600.0,20.3608,20.3608,20.3335,20.3426,7600.0
2016-04-21 11:35:00,22.4,22.4,22.39,22.4,4000.0,20.3426,20.3426,20.3335,20.3426,4000.0
2016-04-21 11:40:00,22.41,22.41,22.4,22.4,2400.0,20.3517,20.3517,20.3426,20.3426,2400.0
2016-04-21 11:45:00,22.41,22.41,22.39,22.4,6660.0,20.3517,20.3517,20.3335,20.3426,6660.0
2016-04-21 11:50:00,22.4,22.41,22.39,22.39,32776.0,20.3426,20.3517,20.3335,20.3335,32776.0
2016-04-21 11:55:00,22.39,22.39,22.38,22.38,4800.0,20.3335,20.3335,20.3244,20.3244,4800.0
2016-04-21 12:00:00,22.38,22.38,22.36,22.36,25660.0,20.3244,20.3244,20.3063,20.3063,25660.0
2016-04-21 12:05:00,22.36,22.36,22.35,22.35,8400.0,20.3063,20.3063,20.2972,20.2972,8400.0
2016-04-21 12:10:00,22.35,22.35,22.32,22.33,3600.0,20.2972,20.2972,20.2699,20.279,3600.0
2016-04-21 12:15:00,22.33,22.34,22.33,22.34,7396.0,20.279,20.2881,20.279,20.2881,7396.0
2016-04-21 12:20:00,22.34,22.35,22.34,22.34,7012.0,20.2881,20.2972,20.2881,20.2881,7012.0
2016-04-21 12:25:00,22.34,22.36,22.33,22.36,17100.0,20.2881,20.3063,20.279,20.3063,17100.0
2016-04-21 12:30:00,22.36,22.37,22.36,22.37,4820.0,20.3063,20.3153,20.3063,20.3153,4820.0
2016-04-21 12:35:00,22.36,22.38,22.36,22.37,4000.0,20.3063,20.3244,20.3063,20.3153,4000.0
2016-04-21 12:40:00,22.37,22.38,22.37,22.37,24540.0,20.3153,20.3244,20.3153,20.3153,24540.0
2016-04-21 12:45:00,22.37,22.37,22.35,22.35,18000.0,20.3153,20.3153,20.2972,20.2972,18000.0
2016-04-21 12:50:00,22.34,22.35,22.34,22.35,3600.0,20.2881,20.2972,20.2881,20.2972,3600.0
2016-04-21 12:55:00,22.36,22.36,22.35,22.35,7200.0,20.3063,20.3063,20.2972,20.2972,7200.0
2016-04-21 13:00:00,22.35,22.36,22.33,22.33,22016.0,20.2972,20.3063,20.279,20.279,22016.0
2016-04-21 13:05:00,22.33,22.34,22.33,22.33,7200.0,20.279,20.2881,20.279,20.279,7200.0
2016-04-21 13:10:00,22.33,22.34,22.32,22.33,9200.0,20.279,20.2881,20.2699,20.279,9200.0
2016-04-21 13:15:00,22.32,22.32,22.31,22.31,14668.0,20.2699,20.2699,20.2609,20.2609,14668.0
2016-04-21 13:20:00,22.32,22.32,22.31,22.31,14580.0,20.2699,20.2699,20.2609,20.2609,14580.0
2016-04-21 13:25:00,22.31,22.32,22.31,22.31,26344.0,20.2609,20.2699,20.2609,20.2609,26344.0
2016-04-21 13:30:00,22.31,22.31,22.3,22.31,14248.0,20.2609,20.2609,20.2518,20.2609,14248.0
2016-04-21 13:35:00,22.31,22.32,22.3,22.31,53700.0,20.2609,20.2699,20.2518,20.2609,53700.0
2016-04-21 13:40:00,22.31,22.32,22.31,22.32,7200.0,20.2609,20.2699,20.2609,20.2699,7200.0
2016-04-21 13:45:00,22.32,22.32,22.31,22.31,7200.0,20.2699,20.2699,20.2609,20.2609,7200.0
2016-04-21 13:50:00,22.32,22.32,22.3,22.3,15380.0,20.2699,20.2699,20.2518,20.2518,15380.0
2016-04-21 13:55:00,22.3,22.31,22.3,22.3,35704.0,20.2518,20.2609,20.2518,20.2518,35704.0
2016-04-21 14:00:00,22.3,22.32,22.3,22.31,32000.0,20.2518,20.2699,20.2518,20.2609,32000.0
2016-04-21 14:05:00,22.32,22.34,22.32,22.34,41676.0,20.2699,20.2881,20.2699,20.2881,41676.0
2016-04-21 14:10:00,22.34,22.35,22.31,22.33,41220.0,20.2881,20.2972,20.2609,20.279,41220.0
2016-04-21 14:15:00,22.33,22.34,22.32,22.33,14616.0,20.279,20.2881,20.2699,20.279,14616.0
2016-04-21 14:20:00,22.34,22.34,22.32,22.32,19960.0,20.2881,20.2881,20.2699,20.2699,19960.0
2016-04-21 14:25:00,22.32,22.33,22.31,22.33,16952.0,20.2699,20.279,20.2609,20.279,16952.0
2016-04-21 14:30:00,22.32,22.32,22.3,22.31,26828.0,20.2699,20.2699,20.2518,20.2609,26828.0
2016-04-21 14:35:00,22.31,22.31,22.3,22.3,16240.0,20.2609,20.2609,20.2518,20.2518,16240.0
2016-04-21 14:40:00,22.3,22.31,22.3,22.31,14800.0,20.2518,20.2609,20.2518,20.2609,14800.0
2016-04-21 14:45:00,22.31,22.32,22.3,22.32,13344.0,20.2609,20.2699,20.2518,20.2699,13344.0
2016-04-21 14:50:00,22.32,22.33,22.3,22.3,18120.0,20.2699,20.279,20.2518,20.2518,18120.0
2016-04-21 14:55:00,22.31,22.32,22.27,22.31,98144.0,20.2609,20.2699,20.2245,20.2609,98144.0
2016-04-21 15:00:00,22.32,22.33,22.31,22.33,82928.0,20.2699,20.279,20.2609,20.279,82928.0
2016-04-21 15:05:00,22.33,22.34,22.32,22.32,12400.0,20.279,20.2881,20.2699,20.2699,12400.0
2016-04-21 15:10:00,22.32,22.34,22.32,22.32,14224.0,20.2699,20.2881,20.2699,20.2699,14224.0
2016-04-21 15:15:00,22.33,22.33,22.32,22.32,16000.0,20.279,20.279,20.2699,20.2699,16000.0
2016-04-21 15:20:00,22.32,22.33,22.32,22.33,4892.0,20.2699,20.279,20.2699,20.279,4892.0
2016-04-21 15:25:00,22.32,22.33,22.31,22.31,13200.0,20.2699,20.279,20.2609,20.2609,13200.0
2016-04-21 15:30:00,22.31,22.33,22.31,22.33,14500.0,20.2609,20.279,20.2609,20.279,14500.0
2016-04-21 15:35:00,22.32,22.33,22.32,22.32,18552.0,20.2699,20.279,20.2699,20.2699,18552.0
2016-04-21 15:40:00,22.32,22.32,22.31,22.31,41144.0,20.2699,20.2699,20.2609,20.2609,41144.0
2016-04-21 15:45:00,22.32,22.32,22.3,22.3,289984.0,20.2699,20.2699,20.2518,20.2518,289984.0
2016-04-21 15:50:00,22.29,22.3,22.29,22.29,51528.0,20.2427,20.2518,20.2427,20.2427,51528.0
2016-04-21 15:55:00,22.3,22.3,22.29,22.29,128880.0,20.2518,20.2518,20.2427,20.2427,128880.0
2016-04-22 09:30:00,22.32,22.37,22.32,22.37,43800.0,20.2699,20.3153,20.2699,20.3153,43800.0
2016-04-22 09:35:00,22.37,22.4,22.35,22.4,25332.0,20.3153,20.3426,20.2972,20.3426,25332.0
2016-04-22 09:40:00,22.38,22.41,22.34,22.4,43696.0,20.3244,20.3517,20.2881,20.3426,43696.0
2016-04-22 09:45:00,22.38,22.4,22.36,22.37,37184.0,20.3244,20.3426,20.3063,20.3153,37184.0
2016-04-22 09:50:00,22.38,22.39,22.36,22.36,9292.0,20.3244,20.3335,20.3063,20.3063,9292.0
2016-04-22 09:55:00,22.37,22.4,22.37,22.39,3200.0,20.3153,20.3426,20.3153,20.3335,3200.0
2016-04-22 10:00:00,22.39,22.4,22.37,22.39,6864.0,20.3335,20.3426,20.3153,20.3335,6864.0
2016-04-22 10:05:00,22.38,22.39,22.37,22.39,1832.0,20.3244,20.3335,20.3153,20.3335,1832.0
2016-04-22 10:10:00,22.39,22.41,22.38,22.39,11964.0,20.3335,20.3517,20.3244,20.3335,11964.0
2016-04-22 10:15:00,22.37,22.37,22.37,22.37,400.0,20.3153,20.3153,20.3153,20.3153,400.0
2016-04-22 10:20:00,22.37,22.41,22.37,22.4,34400.0,20.3153,20.3517,20.3153,20.3426,34400.0
2016-04-22 10:25:00,22.41,22.42,22.39,22.39,123176.0,20.3517,20.3608,20.3335,20.3335,123176.0
2016-04-22 10:30:00,22.39,22.4,22.37,22.39,53212.0,20.3335,20.3426,20.3153,20.3335,53212.0
2016-04-22 10:35:00,22.39,22.4,22.37,22.38,43508.0,20.3335,20.3426,20.3153,20.3244,43508.0
2016-04-22 10:40:00,22.39,22.39,22.36,22.38,31192.0,20.3335,20.3335,20.3063,20.3244,31192.0
2016-04-22 10:45:00,22.38,22.39,22.37,22.38,11632.0,20.3244,20.3335,20.3153,20.3244,11632.0
2016-04-22 10:50:00,22.39,22.39,22.38,22.39,8728.0,20.3335,20.3335,20.3244,20.3335,8728.0
2016-04-22 10:55:00,22.38,22.38,22.36,22.36,8128.0,20.3244,20.3244,20.3063,20.3063,8128.0
2016-04-22 11:00:00,22.36,22.38,22.36,22.38,24932.0,20.3063,20.3244,20.3063,20.3244,24932.0
2016-04-22 11:05:00,22.38,22.38,22.35,22.38,115056.0,20.3244,20.3244,20.2972,20.3244,115056.0
2016-04-22 11:10:00,22.38,22.4,22.38,22.39,4800.0,20.3244,20.3426,20.3244,20.3335,4800.0
2016-04-22 11:15:00,22.39,22.41,22.39,22.41,7200.0,20.3335,20.3517,20.3335,20.3517,7200.0
2016-04-22 11:20:00,22.42,22.45,22.41,22.42,19500.0,20.3608,20.388,20.3517,20.3608,19500.0
2016-04-22 11:25:00,22.42,22.42,22.39,22.4,17600.0,20.3608,20.3608,20.3335,20.3426,17600.0
2016-04-22 11:30:00,22.4,22.41,22.39,22.39,31324.0,20.3426,20.3517,20.3335,20.3335,31324.0
2016-04-22 11:35:00,22.39,22.41,22.39,22.4,12388.0,20.3335,20.3517,20.3335,20.3426,12388.0
2016-04-22 11:40:00,22.4,22.4,22.39,22.4,8000.0,20.3426,20.3426,20.3335,20.3426,8000.0
2016-04-22 11:45:00,22.39,22.41,22.39,22.4,9148.0,20.3335,20.3517,20.3335,20.3426,9148.0
2016-04-22 11:50:00,22.4,22.4,22.38,22.4,7600.0,20.3426,20.3426,20.3244,20.3426,7600.0
2016-04-22 11:55:00,22.39,22.4,22.39,22.4,7896.0,20.3335,20.3426,20.3335,20.3426,7896.0
2016-04-22 12:00:00,22.4,22.4,22.39,22.4,25296.0,20.3426,20.3426,20.3335,20.3426,25296.0
2016-04-22 12:05:00,22.4,22.41,22.4,22.4,15832.0,20.3426,20.3517,20.3426,20.3426,15832.0
2016-04-22 12:10:00,22.41,22.41,22.39,22.4,8800.0,20.3517,20.3517,20.3335,20.3426,8800.0
2016-04-22 12:15:00,22.39,22.41,22.39,22.4,6780.0,20.3335,20.3517,20.3335,20.3426,6780.0
2016-04-22 12:20:00,22.4,22.4,22.38,22.39,3200.0,20.3426,20.3426,20.3244,20.3335,3200.0
2016-04-22 12:25:00,22.39,22.39,22.37,22.38,6096.0,20.3335,20.3335,20.3153,20.3244,6096.0
2016-04-22 12:30:00,22.37,22.39,22.37,22.38,4036.0,20.3153,20.3335,20.3153,20.3244,4036.0
2016-04-22 12:35:00,22.39,22.39,22.39,22.39,800.0,20.3335,20.3335,20.3335,20.3335,800.0
2016-04-22 12:40:00,22.39,22.39,22.39,22.39,4260.0,20.3335,20.3335,20.3335,20.3335,4260.0
2016-04-22 12:45:00,22.39,22.39,22.38,22.38,7600.0,20.3335,20.3335,20.3244,20.3244,7600.0
2016-04-22 12:50:00,22.39,22.39,22.38,22.38,11496.0,20.3335,20.3335,20.3244,20.3244,11496.0
2016-04-22 12:55:00,22.38,22.39,22.37,22.37,9272.0,20.3244,20.3335,20.3153,20.3153,9272.0
2016-04-22 13:00:00,22.39,22.39,22.38,22.38,30760.0,20.3335,20.3335,20.3244,20.3244,30760.0
2016-04-22 13:05:00,22.39,22.39,22.39,22.39,12192.0,20.3335,20.3335,20.3335,20.3335,12192.0
2016-04-22 13:10:00,22.39,22.39,22.39,22.39,6632.0,20.3335,20.3335,20.3335,20.3335,6632.0
2016-04-22 13:15:00,22.38,22.39,22.38,22.39,5760.0,20.3244,20.3335,20.3244,20.3335,5760.0
2016-04-22 13:20:00,22.38,22.39,22.38,22.38,6028.0,20.3244,20.3335,20.3244,20.3244,6028.0
2016-04-22 13:25:00,22.38,22.39,22.38,22.39,6800.0,20.3244,20.3335,20.3244,20.3335,6800.0
2016-04-22 13:30:00,22.38,22.39,22.38,22.38,6000.0,20.3244,20.3335,20.3244,20.3244,6000.0
2016-04-22 13:35:00,22.38,22.38,22.37,22.38,7688.0,20.3244,20.3244,20.3153,20.3244,7688.0
2016-04-22 13:40:00,22.39,22.4,22.38,22.39,30428.0,20.3335,20.3426,20.3244,20.3335,30428.0
2016-04-22 13:45:00,22.39,22.39,22.39,22.39,18576.0,20.3335,20.3335,20.3335,20.3335,18576.0
2016-04-22 13:50:00,22.4,22.4,22.39,22.4,40808.0,20.3426,20.3426,20.3335,20.3426,40808.0
2016-04-22 13:55:00,22.4,22.41,22.39,22.41,17076.0,20.3426,20.3517,20.3335,20.3517,17076.0
2016-04-22 14:00:00,22.41,22.44,22.41,22.44,6800.0,20.3517,20.3789,20.3517,20.3789,6800.0
2016-04-22 14:05:00,22.44,22.44,22.42,22.43,11240.0,20.3789,20.3789,20.3608,20.3698,11240.0
2016-04-22 14:10:00,22.43,22.44,22.42,22.43,19600.0,20.3698,20.3789,20.3608,20.3698,19600.0
2016-04-22 14:15:00,22.43,22.44,22.42,22.43,6400.0,20.3698,20.3789,20.3608,20.3698,6400.0
2016-04-22 14:20:00,22.44,22.44,22.43,22.44,21304.0,20.3789,20.3789,20.3698,20.3789,21304.0
2016-04-22 14:25:00,22.44,22.46,22.44,22.45,26604.0,20.3789,20.3971,20.3789,20.388,26604.0
2016-04-22 14:30:00,22.45,22.46,22.43,22.44,41864.0,20.388,20.3971,20.3698,20.3789,41864.0
2016-04-22 14:35:00,22.43,22.44,22.43,22.43,10000.0,20.3698,20.3789,20.3698,20.3698,10000.0
2016-04-22 14:40:00,22.43,22.44,22.43,22.44,17644.0,20.3698,20.3789,20.3698,20.3789,17644.0
2016-04-22 14:45:00,22.43,22.44,22.43,22.43,5600.0,20.3698,20.3789,20.3698,20.3698,5600.0
2016-04-22 14:50:00,22.43,22.43,22.43,22.43,3200.0,20.3698,20.3698,20.3698,20.3698,3200.0
2016-04-22 14:55:00,22.43,22.44,22.43,22.44,6540.0,20.3698,20.3789,20.3698,20.3789,6540.0
2016-04-22 15:00:00,22.44,22.45,22.43,22.43,14880.0,20.3789,20.388,20.3698,20.3698,14880.0
2016-04-22 15:05:00,22.43,22.43,22.41,22.43,10816.0,20.3698,20.3698,20.3517,20.3698,10816.0
2016-04-22 15:10:00,22.43,22.45,22.43,22.43,11820.0,20.3698,20.388,20.3698,20.3698,11820.0
2016-04-22 15:15:00,22.43,22.43,22.41,22.42,7752.0,20.3698,20.3698,20.3517,20.3608,7752.0
2016-04-22 15:20:00,22.42,22.42,22.4,22.41,10800.0,20.3608,20.3608,20.3426,20.3517,10800.0
2016-04-22 15:25:00,22.41,22.42,22.4,22.42,18000.0,20.3517,20.3608,20.3426,20.3608,18000.0
2016-04-22 15:30:00,22.41,22.41,22.41,22.41,12576.0,20.3517,20.3517,20.3517,20.3517,12576.0
2016-04-22 15:35:00,22.41,22.43,22.4,22.42,18796.0,20.3517,20.3698,20.3426,20.3608,18796.0
2016-04-22 15:40:00,22.42,22.42,22.41,22.41,31440.0,20.3608,20.3608,20.3517,20.3517,31440.0
2016-04-22 15:45:00,22.41,22.43,22.39,22.4,44000.0,20.3517,20.3698,20.3335,20.3426,44000.0
2016-04-22 15:50:00,22.41,22.41,22.39,22.39,54360.0,20.3517,20.3517,20.3335,20.3335,54360.0
2016-04-22 15:55:00,22.39,22.43,22.39,22.43,121240.0,20.3335,20.3698,20.3335,20.3698,121240.0
2016-04-25 09:30:00,22.41,22.43,22.27,22.28,32424.0,20.3517,20.3698,20.2245,20.2336,32424.0
2016-04-25 09:35:00,22.38,22.42,22.38,22.42,800.0,20.3244,20.3608,20.3244,20.3608,800.0
2016-04-25 09:40:00,22.41,22.41,22.37,22.39,4048.0,20.3517,20.3517,20.3153,20.3335,4048.0
2016-04-25 09:45:00,22.37,22.42,22.36,22.39,59200.0,20.3153,20.3608,20.3063,20.3335,59200.0
2016-04-25 09:50:00,22.39,22.39,22.37,22.37,12400.0,20.3335,20.3335,20.3153,20.3153,12400.0
2016-04-25 09:55:00,22.36,22.36,22.33,22.35,7600.0,20.3063,20.3063,20.279,20.2972,7600.0
2016-04-25 10:00:00,22.37,22.4,22.36,22.37,25600.0,20.3153,20.3426,20.3063,20.3153,25600.0
2016-04-25 10:05:00,22.36,22.39,22.36,22.37,6000.0,20.3063,20.3335,20.3063,20.3153,6000.0
2016-04-25 10:10:00,22.38,22.38,22.36,22.38,8800.0,20.3244,20.3244,20.3063,20.3244,8800.0
2016-04-25 10:15:00,22.39,22.39,22.37,22.37,7100.0,20.3335,20.3335,20.3153,20.3153,7100.0
2016-04-25 10:20:00,22.37,22.39,22.37,22.38,10800.0,20.3153,20.3335,20.3153,20.3244,10800.0
2016-04-25 10:25:00,22.38,22.38,22.37,22.38,5844.0,20.3244,20.3244,20.3153,20.3244,5844.0
2016-04-25 10:30:00,22.38,22.4,22.38,22.4,9800.0,20.3244,20.3426,20.3244,20.3426,9800.0
2016-04-25 10:35:00,22.4,22.41,22.39,22.41,4000.0,20.3426,20.3517,20.3335,20.3517,4000.0
2016-04-25 10:40:00,22.41,22.42,22.39,22.4,12000.0,20.3517,20.3608,20.3335,20.3426,12000.0
2016-04-25 10:45:00,22.41,22.41,22.41,22.41,4000.0,20.3517,20.3517,20.3517,20.3517,4000.0
2016-04-25 10:50:00,22.41,22.43,22.4,22.43,14272.0,20.3517,20.3698,20.3426,20.3698,14272.0
2016-04-25 10:55:00,22.43,22.44,22.43,22.44,5220.0,20.3698,20.3789,20.3698,20.3789,5220.0
2016-04-25 11:00:00,22.43,22.44,22.4,22.41,14852.0,20.3698,20.3789,20.3426,20.3517,14852.0
2016-04-25 11:05:00,22.41,22.41,22.39,22.4,8000.0,20.3517,20.3517,20.3335,20.3426,8000.0
2016-04-25 11:10:00,22.41,22.42,22.41,22.42,2400.0,20.3517,20.3608,20.3517,20.3608,2400.0
2016-04-25 11:15:00,22.42,22.43,22.42,22.42,8076.0,20.3608,20.3698,20.3608,20.3608,8076.0
2016-04-25 11:20:00,22.42,22.42,22.4,22.4,12000.0,20.3608,20.3608,20.3426,20.3426,12000.0
2016-04-25 11:25:00,22.4,22.41,22.4,22.41,9200.0,20.3426,20.3517,20.3426,20.3517,9200.0
2016-04-25 11:30:00,22.41,22.41,22.4,22.4,6000.0,20.3517,20.3517,20.3426,20.3426,6000.0
2016-04-25 11:35:00,22.4,22.4,22.39,22.39,4400.0,20.3426,20.3426,20.3335,20.3335,4400.0
2016-04-25 11:40:00,22.39,22.4,22.39,22.39,10400.0,20.3335,20.3426,20.3335,20.3335,10400.0
2016-04-25 11:45:00,22.39,22.4,22.39,22.4,4000.0,20.3335,20.3426,20.3335,20.3426,4000.0
2016-04-25 11:50:00,22.4,22.43,22.4,22.42,7600.0,20.3426,20.3698,20.3426,20.3608,7600.0
2016-04-25 11:55:00,22.42,22.43,22.42,22.43,2000.0,20.3608,20.3698,20.3608,20.3698,2000.0
2016-04-25 12:00:00,22.43,22.43,22.39,22.4,14400.0,20.3698,20.3698,20.3335,20.3426,14400.0
2016-04-25 12:05:00,22.4,22.4,22.4,22.4,800.0,20.3426,20.3426,20.3426,20.3426,800.0
2016-04-25 12:10:00,22.4,22.41,22.4,22.4,5200.0,20.3426,20.3517,20.3426,20.3426,5200.0
2016-04-25 12:15:00,22.4,22.41,22.4,22.41,1600.0,20.3426,20.3517,20.3426,20.3517,1600.0
2016-04-25 12:20:00,22.41,22.42,22.41,22.41,12076.0,20.3517,20.3608,20.3517,20.3517,12076.0
2016-04-25 12:25:00,22.42,22.42,22.41,22.41,7200.0,20.3608,20.3608,20.3517,20.3517,7200.0
2016-04-25 12:30:00,22.41,22.41,22.4,22.4,9600.0,20.3517,20.3517,20.3426,20.3426,9600.0
2016-04-25 12:35:00,22.4,22.4,22.39,22.39,5604.0,20.3426,20.3426,20.3335,20.3335,5604.0
2016-04-25 12:40:00,22.38,22.38,22.37,22.37,7200.0,20.3244,20.3244,20.3153,20.3153,7200.0
2016-04-25 12:45:00,22.37,22.38,22.37,22.38,7600.0,20.3153,20.3244,20.3153,20.3244,7600.0
2016-04-25 12:50:00,22.39,22.4,22.37,22.38,56980.0,20.3335,20.3426,20.3153,20.3244,56980.0
2016-04-25 12:55:00,22.39,22.39,22.37,22.39,45200.0,20.3335,20.3335,20.3153,20.3335,45200.0
2016-04-25 13:00:00,22.4,22.4,22.39,22.4,20800.0,20.3426,20.3426,20.3335,20.3426,20800.0
2016-04-25 13:05:00,22.39,22.4,22.39,22.39,8000.0,20.3335,20.3426,20.3335,20.3335,8000.0
2016-04-25 13:10:00,22.4,22.41,22.38,22.4,61200.0,20.3426,20.3517,20.3244,20.3426,61200.0
2016-04-25 13:15:00,22.4,22.4,22.39,22.4,16504.0,20.3426,20.3426,20.3335,20.3426,16504.0
2016-04-25 13:20:00,22.4,22.4,22.38,22.38,14400.0,20.3426,20.3426,20.3244,20.3244,14400.0
2016-04-25 13:25:00,22.37,22.38,22.37,22.38,22400.0,20.3153,20.3244,20.3153,20.3244,22400.0
2016-04-25 13:30:00,22.38,22.38,22.34,22.35,42400.0,20.3244,20.3244,20.2881,20.2972,42400.0
2016-04-25 13:35:00,22.34,22.35,22.33,22.34,20016.0,20.2881,20.2972,20.279,20.2881,20016.0
2016-04-25 13:40:00,22.34,22.34,22.33,22.33,14400.0,20.2881,20.2881,20.279,20.279,14400.0
2016-04-25 13:45:00,22.33,22.33,22.33,22.33,4800.0,20.279,20.279,20.279,20.279,4800.0
2016-04-25 13:50:00,22.34,22.34,22.33,22.34,28400.0,20.2881,20.2881,20.279,20.2881,28400.0
2016-04-25 13:55:00,22.34,22.34,22.33,22.34,11208.0,20.2881,20.2881,20.279,20.2881,11208.0
2016-04-25 14:00:00,22.34,22.34,22.33,22.33,13600.0,20.2881,20.2881,20.279,20.279,13600.0
2016-04-25 14:05:00,22.33,22.33,22.31,22.32,20372.0,20.279,20.279,20.2609,20.2699,20372.0
2016-04-25 14:10:00,22.31,22.32,22.31,22.31,20020.0,20.2609,20.2699,20.2609,20.2609,20020.0
2016-04-25 14:15:00,22.32,22.33,22.31,22.32,58116.0,20.2699,20.279,20.2609,20.2699,58116.0
2016-04-25 14:20:00,22.32,22.33,22.31,22.32,21000.0,20.2699,20.279,20.2609,20.2699,21000.0
2016-04-25 14:25:00,22.32,22.33,22.32,22.33,17200.0,20.2699,20.279,20.2699,20.279,17200.0
2016-04-25 14:30:00,22.33,22.34,22.32,22.33,24212.0,20.279,20.2881,20.2699,20.279,24212.0
2016-04-25 14:35:00,22.32,22.33,22.32,22.33,26888.0,20.2699,20.279,20.2699,20.279,26888.0
2016-04-25 14:40:00,22.32,22.33,22.31,22.33,34132.0,20.2699,20.279,20.2609,20.279,34132.0
2016-04-25 14:45:00,22.33,22.33,22.31,22.31,12800.0,20.279,20.279,20.2609,20.2609,12800.0
2016-04-25 14:50:00,22.31,22.31,22.31,22.31,21244.0,20.2609,20.2609,20.2609,20.2609,21244.0
2016-04-25 14:55:00,22.31,22.33,22.31,22.32,28400.0,20.2609,20.279,20.2609,20.2699,28400.0
2016-04-25 15:00:00,22.32,22.32,22.31,22.31,13448.0,20.2699,20.2699,20.2609,20.2609,13448.0
2016-04-25 15:05:00,22.31,22.31,22.31,22.31,5200.0,20.2609,20.2609,20.2609,20.2609,5200.0
2016-04-25 15:10:00,22.31,22.33,22.31,22.31,21704.0,20.2609,20.279,20.2609,20.2609,21704.0
2016-04-25 15:15:00,22.31,22.31,22.3,22.31,24996.0,20.2609,20.2609,20.2518,20.2609,24996.0
2016-04-25 15:20:00,22.31,22.32,22.3,22.31,166044.0,20.2609,20.2699,20.2518,20.2609,166044.0
2016-04-25 15:25:00,22.31,22.31,22.3,22.31,69968.0,20.2609,20.2609,20.2518,20.2609,69968.0
2016-04-25 15:30:00,22.31,22.33,22.31,22.32,56800.0,20.2609,20.279,20.2609,20.2699,56800.0
2016-04-25 15:35:00,22.32,22.36,22.32,22.34,75280.0,20.2699,20.3063,20.2699,20.2881,75280.0
2016-04-25 15:40:00,22.34,22.36,22.34,22.36,32600.0,20.2881,20.3063,20.2881,20.3063,32600.0
2016-04-25 15:45:00,22.36,22.36,22.35,22.35,38100.0,20.3063,20.3063,20.2972,20.2972,38100.0
2016-04-25 15:50:00,22.35,22.35,22.34,22.35,58700.0,20.2972,20.2972,20.2881,20.2972,58700.0
2016-04-25 15:55:00,22.35,22.38,22.35,22.36,109960.0,20.2972,20.3244,20.2972,20.3063,109960.0
2016-04-26 09:30:00,22.4,22.5,22.4,22.42,44748.0,20.3426,20.4334,20.3426,20.3608,44748.0
2016-04-26 09:35:00,22.45,22.48,22.42,22.44,57392.0,20.388,20.4152,20.3608,20.3789,57392.0
2016-04-26 09:40:00,22.45,22.46,22.4,22.44,44812.0,20.388,20.3971,20.3426,20.3789,44812.0
2016-04-26 09:45:00,22.44,22.45,22.41,22.45,27600.0,20.3789,20.388,20.3517,20.388,27600.0
2016-04-26 09:50:00,22.45,22.5,22.45,22.5,48104.0,20.388,20.4334,20.388,20.4334,48104.0
2016-04-26 09:55:00,22.5,22.52,22.49,22.5,83352.0,20.4334,20.4516,20.4243,20.4334,83352.0
2016-04-26 10:00:00,22.49,22.5,22.49,22.49,18600.0,20.4243,20.4334,20.4243,20.4243,18600.0
2016-04-26 10:05:00,22.49,22.5,22.42,22.42,24000.0,20.4243,20.4334,20.3608,20.3608,24000.0
2016-04-26 10:10:00,22.42,22.44,22.4,22.4,19600.0,20.3608,20.3789,20.3426,20.3426,19600.0
2016-04-26 10:15:00,22.4,22.43,22.4,22.42,9200.0,20.3426,20.3698,20.3426,20.3608,9200.0
2016-04-26 10:20:00,22.41,22.43,22.4,22.42,11600.0,20.3517,20.3698,20.3426,20.3608,11600.0
2016-04-26 10:25:00,22.41,22.41,22.37,22.37,16800.0,20.3517,20.3517,20.3153,20.3153,16800.0
2016-04-26 10:30:00,22.37,22.4,22.36,22.4,17148.0,20.3153,20.3426,20.3063,20.3426,17148.0
2016-04-26 10:35:00,22.38,22.39,22.36,22.37,29120.0,20.3244,20.3335,20.3063,20.3153,29120.0
2016-04-26 10:40:00,22.36,22.39,22.36,22.38,24820.0,20.3063,20.3335,20.3063,20.3244,24820.0
2016-04-26 10:45:00,22.38,22.39,22.38,22.38,23592.0,20.3244,20.3335,20.3244,20.3244,23592.0
2016-04-26 10:50:00,22.38,22.4,22.37,22.39,34800.0,20.3244,20.3426,20.3153,20.3335,34800.0
2016-04-26 10:55:00,22.38,22.4,22.38,22.38,26908.0,20.3244,20.3426,20.3244,20.3244,26908.0
2016-04-26 11:00:00,22.38,22.38,22.37,22.37,15200.0,20.3244,20.3244,20.3153,20.3153,15200.0
2016-04-26 11:05:00,22.38,22.41,22.38,22.4,35620.0,20.3244,20.3517,20.3244,20.3426,35620.0
2016-04-26 11:10:00,22.4,22.41,22.4,22.4,29588.0,20.3426,20.3517,20.3426,20.3426,29588.0
2016-04-26 11:15:00,22.4,22.42,22.4,22.41,34456.0,20.3426,20.3608,20.3426,20.3517,34456.0
2016-04-26 11:20:00,22.4,22.43,22.39,22.43,28960.0,20.3426,20.3698,20.3335,20.3698,28960.0
2016-04-26 11:25:00,22.42,22.44,22.42,22.42,24800.0,20.3608,20.3789,20.3608,20.3608,24800.0
2016-04-26 11:30:00,22.43,22.43,22.41,22.41,8400.0,20.3698,20.3698,20.3517,20.3517,8400.0
2016-04-26 11:35:00,22.42,22.42,22.41,22.41,6000.0,20.3608,20.3608,20.3517,20.3517,6000.0
2016-04-26 11:40:00,22.41,22.43,22.41,22.43,15544.0,20.3517,20.3698,20.3517,20.3698,15544.0
2016-04-26 11:45:00,22.42,22.43,22.42,22.43,13600.0,20.3608,20.3698,20.3608,20.3698,13600.0
2016-04-26 11:50:00,22.44,22.45,22.44,22.44,8440.0,20.3789,20.388,20.3789,20.3789,8440.0
2016-04-26 11:55:00,22.44,22.46,22.44,22.46,11232.0,20.3789,20.3971,20.3789,20.3971,11232.0
2016-04-26 12:00:00,22.46,22.48,22.46,22.48,25504.0,20.3971,20.4152,20.3971,20.4152,25504.0
2016-04-26 12:05:00,22.47,22.48,22.47,22.47,9360.0,20.4062,20.4152,20.4062,20.4062,9360.0
2016-04-26 12:10:00,22.48,22.5,22.47,22.5,16400.0,20.4152,20.4334,20.4062,20.4334,16400.0
2016-04-26 12:15:00,22.5,22.5,22.49,22.5,10800.0,20.4334,20.4334,20.4243,20.4334,10800.0
2016-04-26 12:20:00,22.5,22.5,22.48,22.48,15200.0,20.4334,20.4334,20.4152,20.4152,15200.0
2016-04-26 12:25:00,22.48,22.49,22.48,22.49,11200.0,20.4152,20.4243,20.4152,20.4243,11200.0
2016-04-26 12:30:00,22.49,22.49,22.48,22.48,27200.0,20.4243,20.4243,20.4152,20.4152,27200.0
2016-04-26 12:35:00,22.48,22.48,22.47,22.47,8000.0,20.4152,20.4152,20.4062,20.4062,8000.0
2016-04-26 12:40:00,22.47,22.47,22.46,22.46,18800.0,20.4062,20.4062,20.3971,20.3971,18800.0
2016-04-26 12:45:00,22.46,22.47,22.46,22.46,34084.0,20.3971,20.4062,20.3971,20.3971,34084.0
2016-04-26 12:50:00,22.46,22.47,22.45,22.46,30832.0,20.3971,20.4062,20.388,20.3971,30832.0
2016-04-26 12:55:00,22.46,22.46,22.45,22.45,10800.0,20.3971,20.3971,20.388,20.388,10800.0
2016-04-26 13:00:00,22.45,22.45,22.42,22.43,14800.0,20.388,20.388,20.3608,20.3698,14800.0
2016-04-26 13:05:00,22.42,22.43,22.41,22.43,7600.0,20.3608,20.3698,20.3517,20.3698,7600.0
2016-04-26 13:10:00,22.43,22.43,22.42,22.42,7200.0,20.3698,20.3698,20.3608,20.3608,7200.0
2016-04-26 13:15:00,22.41,22.43,22.41,22.43,8400.0,20.3517,20.3698,20.3517,20.3698,8400.0
2016-04-26 13:20:00,22.43,22.45,22.43,22.45,21088.0,20.3698,20.388,20.3698,20.388,21088.0
2016-04-26 13:25:00,22.45,22.46,22.43,22.44,310000.0,20.388,20.3971,20.3698,20.3789,310000.0
2016-04-26 13:30:00,22.44,22.47,22.44,22.46,20000.0,20.3789,20.4062,20.3789,20.3971,20000.0
2016-04-26 13:35:00,22.45,22.46,22.45,22.45,12000.0,20.388,20.3971,20.388,20.388,12000.0
2016-04-26 13:40:00,22.45,22.45,22.42,22.43,19092.0,20.388,20.388,20.3608,20.3698,19092.0
2016-04-26 13:45:00,22.43,22.44,22.43,22.44,6800.0,20.3698,20.3789,20.3698,20.3789,6800.0
2016-04-26 13:50:00,22.44,22.44,22.41,22.41,16400.0,20.3789,20.3789,20.3517,20.3517,16400.0
2016-04-26 13:55:00,22.41,22.42,22.41,22.42,9936.0,20.3517,20.3608,20.3517,20.3608,9936.0
2016-04-26 14:00:00,22.42,22.44,22.42,22.43,23296.0,20.3608,20.3789,20.3608,20.3698,23296.0
2016-04-26 14:05:00,22.43,22.43,22.43,22.43,9604.0,20.3698,20.3698,20.3698,20.3698,9604.0
2016-04-26 14:10:00,22.43,22.44,22.43,22.43,11800.0,20.3698,20.3789,20.3698,20.3698,11800.0
2016-04-26 14:15:00,22.43,22.45,22.43,22.45,149600.0,20.3698,20.388,20.3698,20.388,149600.0
2016-04-26 14:20:00,22.45,22.46,22.45,22.46,5760.0,20.388,20.3971,20.388,20.3971,5760.0
2016-04-26 14:25:00,22.46,22.46,22.44,22.44,42308.0,20.3971,20.3971,20.3789,20.3789,42308.0
2016-04-26 14:30:00,22.44,22.45,22.43,22.45,17600.0,20.3789,20.388,20.3698,20.388,17600.0
2016-04-26 14:35:00,22.45,22.45,22.44,22.45,36160.0,20.388,20.388,20.3789,20.388,36160.0
2016-04-26 14:40:00,22.45,22.46,22.45,22.45,13320.0,20.388,20.3971,20.388,20.388,13320.0
2016-04-26 14:45:00,22.45,22.47,22.44,22.47,17600.0,20.388,20.4062,20.3789,20.4062,17600.0
2016-04-26 14:50:00,22.47,22.47,22.43,22.44,24840.0,20.4062,20.4062,20.3698,20.3789,24840.0
2016-04-26 14:55:00,22.44,22.45,22.43,22.44,16756.0,20.3789,20.388,20.3698,20.3789,16756.0
2016-04-26 15:00:00,22.44,22.45,22.43,22.44,47200.0,20.3789,20.388,20.3698,20.3789,47200.0
2016-04-26 15:05:00,22.45,22.45,22.43,22.43,22816.0,20.388,20.388,20.3698,20.3698,22816.0
2016-04-26 15:10:00,22.44,22.44,22.43,22.43,25292.0,20.3789,20.3789,20.3698,20.3698,25292.0
2016-04-26 15:15:00,22.43,22.44,22.43,22.43,57756.0,20.3698,20.3789,20.3698,20.3698,57756.0
2016-04-26 15:20:00,22.43,22.44,22.42,22.42,39200.0,20.3698,20.3789,20.3608,20.3608,39200.0
2016-04-26 15:25:00,22.42,22.43,22.42,22.42,52800.0,20.3608,20.3698,20.3608,20.3608,52800.0
2016-04-26 15:30:00,22.42,22.45,22.42,22.44,114996.0,20.3608,20.388,20.3608,20.3789,114996.0
2016-04-26 15:35:00,22.44,22.45,22.44,22.44,23492.0,20.3789,20.388,20.3789,20.3789,23492.0
2016-04-26 15:40:00,22.44,22.45,22.44,22.45,22692.0,20.3789,20.388,20.3789,20.388,22692.0
2016-04-26 15:45:00,22.45,22.46,22.45,22.45,35480.0,20.388,20.3971,20.388,20.388,35480.0
2016-04-26 15:50:00,22.45,22.47,22.45,22.47,37076.0,20.388,20.4062,20.388,20.4062,37076.0
2016-04-26 15:55:00,22.47,22.47,22.45,22.46,100104.0,20.4062,20.4062,20.388,20.3971,100104.0
2016-04-27 09:30:00,22.49,22.63,22.49,22.54,39912.0,20.4243,20.5515,20.4243,20.4697,39912.0
2016-04-27 09:35:00,22.54,22.55,22.52,22.54,11476.0,20.4697,20.4788,20.4516,20.4697,11476.0
2016-04-27 09:40:00,22.53,22.58,22.53,22.54,33840.0,20.4607,20.5061,20.4607,20.4697,33840.0
2016-04-27 09:45:00,22.52,22.54,22.51,22.53,24844.0,20.4516,20.4697,20.4425,20.4607,24844.0
2016-04-27 09:50:00,22.52,22.53,22.5,22.51,16812.0,20.4516,20.4607,20.4334,20.4425,16812.0
2016-04-27 09:55:00,22.52,22.53,22.47,22.49,26976.0,20.4516,20.4607,20.4062,20.4243,26976.0
2016-04-27 10:00:00,22.48,22.52,22.46,22.51,92980.0,20.4152,20.4516,20.3971,20.4425,92980.0
2016-04-27 10:05:00,22.5,22.5,22.43,22.43,42956.0,20.4334,20.4334,20.3698,20.3698,42956.0
2016-04-27 10:10:00,22.45,22.47,22.44,22.44,13576.0,20.388,20.4062,20.3789,20.3789,13576.0
2016-04-27 10:15:00,22.44,22.45,22.43,22.44,22004.0,20.3789,20.388,20.3698,20.3789,22004.0
2016-04-27 10:20:00,22.44,22.44,22.42,22.42,6800.0,20.3789,20.3789,20.3608,20.3608,6800.0
2016-04-27 10:25:00,22.42,22.43,22.41,22.41,20800.0,20.3608,20.3698,20.3517,20.3517,20800.0
2016-04-27 10:30:00,22.4,22.41,22.37,22.4,44264.0,20.3426,20.3517,20.3153,20.3426,44264.0
2016-04-27 10:35:00,22.38,22.38,22.34,22.34,20008.0,20.3244,20.3244,20.2881,20.2881,20008.0
2016-04-27 10:40:00,22.33,22.38,22.33,22.36,49380.0,20.279,20.3244,20.279,20.3063,49380.0
2016-04-27 10:45:00,22.36,22.4,22.35,22.39,14800.0,20.3063,20.3426,20.2972,20.3335,14800.0
2016-04-27 10:50:00,22.39,22.43,22.39,22.42,31276.0,20.3335,20.3698,20.3335,20.3608,31276.0
2016-04-27 10:55:00,22.42,22.46,22.42,22.43,96400.0,20.3608,20.3971,20.3608,20.3698,96400.0
2016-04-27 11:00:00,22.41,22.44,22.41,22.43,2900.0,20.3517,20.3789,20.3517,20.3698,2900.0
2016-04-27 11:05:00,22.45,22.46,22.44,22.44,12800.0,20.388,20.3971,20.3789,20.3789,12800.0
2016-04-27 11:10:00,22.44,22.45,22.44,22.45,4400.0,20.3789,20.388,20.3789,20.388,4400.0
2016-04-27 11:15:00,22.44,22.45,22.44,22.45,8500.0,20.3789,20.388,20.3789,20.388,8500.0
2016-04-27 11:20:00,22.45,22.45,22.44,22.45,14400.0,20.388,20.388,20.3789,20.388,14400.0
2016-04-27 11:25:00,22.45,22.45,22.43,22.45,4400.0,20.388,20.388,20.3698,20.388,4400.0
2016-04-27 11:30:00,22.45,22.45,22.44,22.44,45200.0,20.388,20.388,20.3789,20.3789,45200.0
2016-04-27 11:35:00,22.44,22.46,22.44,22.45,37656.0,20.3789,20.3971,20.3789,20.388,37656.0
2016-04-27 11:40:00,22.45,22.45,22.43,22.44,62400.0,20.388,20.388,20.3698,20.3789,62400.0
2016-04-27 11:45:00,22.44,22.45,22.43,22.44,12400.0,20.3789,20.388,20.3698,20.3789,12400.0
2016-04-27 11:50:00,22.43,22.45,22.43,22.45,6000.0,20.3698,20.388,20.3698,20.388,6000.0
2016-04-27 11:55:00,22.45,22.45,22.44,22.44,6400.0,20.388,20.388,20.3789,20.3789,6400.0
2016-04-27 12:00:00,22.43,22.45,22.43,22.45,8000.0,20.3698,20.388,20.3698,20.388,8000.0
2016-04-27 12:05:00,22.45,22.45,22.44,22.45,12800.0,20.388,20.388,20.3789,20.388,12800.0
2016-04-27 12:10:00,22.45,22.45,22.44,22.45,1600.0,20.388,20.388,20.3789,20.388,1600.0
2016-04-27 12:15:00,22.45,22.45,22.44,22.44,21360.0,20.388,20.388,20.3789,20.3789,21360.0
2016-04-27 12:20:00,22.44,22.45,22.43,22.45,6800.0,20.3789,20.388,20.3698,20.388,6800.0
2016-04-27 12:25:00,22.44,22.44,22.43,22.44,3508.0,20.3789,20.3789,20.3698,20.3789,3508.0
2016-04-27 12:30:00,22.44,22.44,22.43,22.44,2800.0,20.3789,20.3789,20.3698,20.3789,2800.0
2016-04-27 12:35:00,22.45,22.45,22.43,22.43,7432.0,20.388,20.388,20.3698,20.3698,7432.0
2016-04-27 12:40:00,22.43,22.44,22.42,22.42,12944.0,20.3698,20.3789,20.3608,20.3608,12944.0
2016-04-27 12:45:00,22.43,22.44,22.42,22.44,9200.0,20.3698,20.3789,20.3608,20.3789,9200.0
2016-04-27 12:50:00,22.43,22.44,22.43,22.43,6000.0,20.3698,20.3789,20.3698,20.3698,6000.0
2016-04-27 12:55:00,22.43,22.43,22.43,22.43,7600.0,20.3698,20.3698,20.3698,20.3698,7600.0
2016-04-27 13:00:00,22.43,22.43,22.42,22.43,6000.0,20.3698,20.3698,20.3608,20.3698,6000.0
2016-04-27 13:05:00,22.43,22.43,22.42,22.42,9644.0,20.3698,20.3698,20.3608,20.3608,9644.0
2016-04-27 13:10:00,22.42,22.42,22.41,22.41,17600.0,20.3608,20.3608,20.3517,20.3517,17600.0
2016-04-27 13:15:00,22.42,22.43,22.41,22.41,23420.0,20.3608,20.3698,20.3517,20.3517,23420.0
2016-04-27 13:20:00,22.4,22.41,22.4,22.4,14800.0,20.3426,20.3517,20.3426,20.3426,14800.0
2016-04-27 13:25:00,22.41,22.41,22.4,22.41,8800.0,20.3517,20.3517,20.3426,20.3517,8800.0
2016-04-27 13:30:00,22.41,22.42,22.4,22.4,5200.0,20.3517,20.3608,20.3426,20.3426,5200.0
2016-04-27 13:35:00,22.41,22.41,22.4,22.4,9688.0,20.3517,20.3517,20.3426,20.3426,9688.0
2016-04-27 13:40:00,22.41,22.41,22.41,22.41,2400.0,20.3517,20.3517,20.3517,20.3517,2400.0
2016-04-27 13:45:00,22.41,22.42,22.41,22.42,9680.0,20.3517,20.3608,20.3517,20.3608,9680.0
2016-04-27 13:50:00,22.42,22.42,22.41,22.41,3600.0,20.3608,20.3608,20.3517,20.3517,3600.0
2016-04-27 13:55:00,22.42,22.42,22.39,22.39,9200.0,20.3608,20.3608,20.3335,20.3335,9200.0
2016-04-27 14:00:00,22.39,22.41,22.38,22.41,23132.0,20.3335,20.3517,20.3244,20.3517,23132.0
2016-04-27 14:05:00,22.42,22.47,22.4,22.47,91912.0,20.3608,20.4062,20.3426,20.4062,91912.0
2016-04-27 14:10:00,22.46,22.47,22.43,22.44,22040.0,20.3971,20.4062,20.3698,20.3789,22040.0
2016-04-27 14:15:00,22.45,22.47,22.43,22.45,18500.0,20.388,20.4062,20.3698,20.388,18500.0
2016-04-27 14:20:00,22.45,22.46,22.43,22.43,26472.0,20.388,20.3971,20.3698,20.3698,26472.0
2016-04-27 14:25:00,22.44,22.45,22.43,22.43,9600.0,20.3789,20.388,20.3698,20.3698,9600.0
2016-04-27 14:30:00,22.44,22.44,22.41,22.41,18364.0,20.3789,20.3789,20.3517,20.3517,18364.0
2016-04-27 14:35:00,22.42,22.43,22.41,22.41,10800.0,20.3608,20.3698,20.3517,20.3517,10800.0
2016-04-27 14:40:00,22.43,22.44,22.42,22.44,14864.0,20.3698,20.3789,20.3608,20.3789,14864.0
2016-04-27 14:45:00,22.43,22.44,22.43,22.43,7200.0,20.3698,20.3789,20.3698,20.3698,7200.0
2016-04-27 14:50:00,22.43,22.46,22.43,22.45,8000.0,20.3698,20.3971,20.3698,20.388,8000.0
2016-04-27 14:55:00,22.46,22.46,22.45,22.45,99624.0,20.3971,20.3971,20.388,20.388,99624.0
2016-04-27 15:00:00,22.46,22.47,22.46,22.47,10800.0,20.3971,20.4062,20.3971,20.4062,10800.0
2016-04-27 15:05:00,22.48,22.48,22.46,22.46,22400.0,20.4152,20.4152,20.3971,20.3971,22400.0
2016-04-27 15:10:00,22.46,22.47,22.45,22.46,23632.0,20.3971,20.4062,20.388,20.3971,23632.0
2016-04-27 15:15:00,22.46,22.48,22.46,22.46,12000.0,20.3971,20.4152,20.3971,20.3971,12000.0
2016-04-27 15:20:00,22.47,22.48,22.46,22.47,22728.0,20.4062,20.4152,20.3971,20.4062,22728.0
2016-04-27 15:25:00,22.46,22.47,22.45,22.45,45556.0,20.3971,20.4062,20.388,20.388,45556.0
2016-04-27 15:30:00,22.46,22.46,22.46,22.46,24800.0,20.3971,20.3971,20.3971,20.3971,24800.0
2016-04-27 15:35:00,22.46,22.48,22.45,22.46,125300.0,20.3971,20.4152,20.388,20.3971,125300.0
2016-04-27 15:40:00,22.47,22.48,22.45,22.48,18000.0,20.4062,20.4152,20.388,20.4152,18000.0
2016-04-27 15:45:00,22.48,22.5,22.48,22.5,82600.0,20.4152,20.4334,20.4152,20.4334,82600.0
2016-04-27 15:50:00,22.51,22.51,22.49,22.49,62580.0,20.4425,20.4425,20.4243,20.4243,62580.0
2016-04-27 15:55:00,22.5,22.5,22.48,22.49,105504.0,20.4334,20.4334,20.4152,20.4243,105504.0
2016-04-28 09:30:00,22.43,22.5,22.43,22.47,25796.0,20.3698,20.4334,20.3698,20.4062,25796.0
2016-04-28 09:35:00,22.47,22.51,22.43,22.51,16000.0,20.4062,20.4425,20.3698,20.4425,16000.0
2016-04-28 09:40:00,22.51,22.58,22.51,22.58,8304.0,20.4425,20.5061,20.4425,20.5061,8304.0
2016-04-28 09:45:00,22.58,22.58,22.47,22.49,66580.0,20.5061,20.5061,20.4062,20.4243,66580.0
2016-04-28 09:50:00,22.46,22.5,22.46,22.47,30280.0,20.3971,20.4334,20.3971,20.4062,30280.0
2016-04-28 09:55:00,22.47,22.47,22.43,22.45,2400.0,20.4062,20.4062,20.3698,20.388,2400.0
2016-04-28 10:00:00,22.44,22.46,22.44,22.46,4800.0,20.3789,20.3971,20.3789,20.3971,4800.0
2016-04-28 10:05:00,22.44,22.46,22.43,22.46,12628.0,20.3789,20.3971,20.3698,20.3971,12628.0
2016-04-28 10:10:00,22.45,22.48,22.44,22.47,18516.0,20.388,20.4152,20.3789,20.4062,18516.0
2016-04-28 10:15:00,22.47,22.48,22.45,22.48,12400.0,20.4062,20.4152,20.388,20.4152,12400.0
2016-04-28 10:20:00,22.47,22.48,22.47,22.47,5200.0,20.4062,20.4152,20.4062,20.4062,5200.0
2016-04-28 10:25:00,22.47,22.48,22.46,22.47,79280.0,20.4062,20.4152,20.3971,20.4062,79280.0
2016-04-28 10:30:00,22.48,22.48,22.48,22.48,16800.0,20.4152,20.4152,20.4152,20.4152,16800.0
2016-04-28 10:35:00,22.48,22.48,22.47,22.48,24976.0,20.4152,20.4152,20.4062,20.4152,24976.0
2016-04-28 10:40:00,22.48,22.49,22.47,22.48,48976.0,20.4152,20.4243,20.4062,20.4152,48976.0
2016-04-28 10:45:00,22.48,22.49,22.48,22.49,42096.0,20.4152,20.4243,20.4152,20.4243,42096.0
2016-04-28 10:50:00,22.49,22.54,22.49,22.53,2629348.0,20.4243,20.4697,20.4243,20.4607,2629348.0
2016-04-28 10:55:00,22.52,22.57,22.52,22.56,78028.0,20.4516,20.497,20.4516,20.4879,78028.0
2016-04-28 11:00:00,22.56,22.57,22.54,22.54,25308.0,20.4879,20.497,20.4697,20.4697,25308.0
2016-04-28 11:05:00,22.55,22.56,22.53,22.54,29000.0,20.4788,20.4879,20.4607,20.4697,29000.0
2016-04-28 11:10:00,22.53,22.56,22.53,22.55,11600.0,20.4607,20.4879,20.4607,20.4788,11600.0
2016-04-28 11:15:00,22.55,22.56,22.54,22.55,18116.0,20.4788,20.4879,20.4697,20.4788,18116.0
2016-04-28 11:20:00,22.57,22.61,22.57,22.59,51348.0,20.497,20.5333,20.497,20.5151,51348.0
2016-04-28 11:25:00,22.59,22.6,22.59,22.59,1600.0,20.5151,20.5242,20.5151,20.5151,1600.0
2016-04-28 11:30:00,22.6,22.6,22.58,22.59,20000.0,20.5242,20.5242,20.5061,20.5151,20000.0
2016-04-28 11:35:00,22.59,22.59,22.56,22.57,29200.0,20.5151,20.5151,20.4879,20.497,29200.0
2016-04-28 11:40:00,22.58,22.58,22.55,22.56,69728.0,20.5061,20.5061,20.4788,20.4879,69728.0
2016-04-28 11:45:00,22.57,22.57,22.54,22.55,9600.0,20.497,20.497,20.4697,20.4788,9600.0
2016-04-28 11:50:00,22.55,22.57,22.53,22.56,29200.0,20.4788,20.497,20.4607,20.4879,29200.0
2016-04-28 11:55:00,22.56,22.57,22.55,22.56,48448.0,20.4879,20.497,20.4788,20.4879,48448.0
2016-04-28 12:00:00,22.57,22.57,22.56,22.56,27516.0,20.497,20.497,20.4879,20.4879,27516.0
2016-04-28 12:05:00,22.57,22.58,22.56,22.56,11640.0,20.497,20.5061,20.4879,20.4879,11640.0
2016-04-28 12:10:00,22.58,22.59,22.57,22.57,11200.0,20.5061,20.5151,20.497,20.497,11200.0
2016-04-28 12:15:00,22.56,22.56,22.55,22.55,6400.0,20.4879,20.4879,20.4788,20.4788,6400.0
2016-04-28 12:20:00,22.55,22.56,22.54,22.54,31200.0,20.4788,20.4879,20.4697,20.4697,31200.0
2016-04-28 12:25:00,22.54,22.54,22.52,22.54,31200.0,20.4697,20.4697,20.4516,20.4697,31200.0
2016-04-28 12:30:00,22.53,22.53,22.53,22.53,2000.0,20.4607,20.4607,20.4607,20.4607,2000.0
2016-04-28 12:35:00,22.54,22.55,22.54,22.55,2800.0,20.4697,20.4788,20.4697,20.4788,2800.0
2016-04-28 12:40:00,22.55,22.56,22.53,22.54,43852.0,20.4788,20.4879,20.4607,20.4697,43852.0
2016-04-28 12:45:00,22.54,22.56,22.54,22.55,14800.0,20.4697,20.4879,20.4697,20.4788,14800.0
2016-04-28 12:50:00,22.56,22.57,22.55,22.57,2900.0,20.4879,20.497,20.4788,20.497,2900.0
2016-04-28 12:55:00,22.56,22.56,22.53,22.53,16644.0,20.4879,20.4879,20.4607,20.4607,16644.0
2016-04-28 13:00:00,22.53,22.53,22.51,22.52,19200.0,20.4607,20.4607,20.4425,20.4516,19200.0
2016-04-28 13:05:00,22.53,22.53,22.52,22.52,1600.0,20.4607,20.4607,20.4516,20.4516,1600.0
2016-04-28 13:10:00,22.53,22.54,22.52,22.54,8272.0,20.4607,20.4697,20.4516,20.4697,8272.0
2016-04-28 13:15:00,22.54,22.54,22.52,22.52,9600.0,20.4697,20.4697,20.4516,20.4516,9600.0
2016-04-28 13:20:00,22.51,22.53,22.49,22.5,40852.0,20.4425,20.4607,20.4243,20.4334,40852.0
2016-04-28 13:25:00,22.5,22.52,22.5,22.52,4400.0,20.4334,20.4516,20.4334,20.4516,4400.0
2016-04-28 13:30:00,22.52,22.54,22.52,22.54,2000.0,20.4516,20.4697,20.4516,20.4697,2000.0
2016-04-28 13:35:00,22.54,22.54,22.52,22.53,10112.0,20.4697,20.4697,20.4516,20.4607,10112.0
2016-04-28 13:40:00,22.52,22.53,22.52,22.53,4400.0,20.4516,20.4607,20.4516,20.4607,4400.0
2016-04-28 13:45:00,22.52,22.52,22.5,22.5,6228.0,20.4516,20.4516,20.4334,20.4334,6228.0
2016-04-28 13:50:00,22.5,22.52,22.5,22.51,2400.0,20.4334,20.4516,20.4334,20.4425,2400.0
2016-04-28 13:55:00,22.51,22.53,22.49,22.49,64000.0,20.4425,20.4607,20.4243,20.4243,64000.0
2016-04-28 14:00:00,22.5,22.51,22.49,22.49,20732.0,20.4334,20.4425,20.4243,20.4243,20732.0
2016-04-28 14:05:00,22.49,22.5,22.48,22.5,10800.0,20.4243,20.4334,20.4152,20.4334,10800.0
2016-04-28 14:10:00,22.5,22.5,22.46,22.46,28692.0,20.4334,20.4334,20.3971,20.3971,28692.0
2016-04-28 14:15:00,22.47,22.47,22.45,22.45,4560.0,20.4062,20.4062,20.388,20.388,4560.0
2016-04-28 14:20:00,22.45,22.46,22.45,22.46,3600.0,20.388,20.3971,20.388,20.3971,3600.0
2016-04-28 14:25:00,22.46,22.48,22.46,22.48,11912.0,20.3971,20.4152,20.3971,20.4152,11912.0
2016-04-28 14:30:00,22.47,22.48,22.47,22.48,9144.0,20.4062,20.4152,20.4062,20.4152,9144.0
2016-04-28 14:35:00,22.48,22.48,22.46,22.46,13544.0,20.4152,20.4152,20.3971,20.3971,13544.0
2016-04-28 14:40:00,22.46,22.46,22.46,22.46,11996.0,20.3971,20.3971,20.3971,20.3971,11996.0
2016-04-28 14:45:00,22.46,22.46,22.44,22.45,14268.0,20.3971,20.3971,20.3789,20.388,14268.0
2016-04-28 14:50:00,22.45,22.45,22.43,22.43,16348.0,20.388,20.388,20.3698,20.3698,16348.0
2016-04-28 14:55:00,22.43,22.43,22.41,22.43,14536.0,20.3698,20.3698,20.3517,20.3698,14536.0
2016-04-28 15:00:00,22.42,22.43,22.42,22.42,15200.0,20.3608,20.3698,20.3608,20.3608,15200.0
2016-04-28 15:05:00,22.43,22.43,22.4,22.41,20900.0,20.3698,20.3698,20.3426,20.3517,20900.0
2016-04-28 15:10:00,22.4,22.4,22.36,22.37,8800.0,20.3426,20.3426,20.3063,20.3153,8800.0
2016-04-28 15:15:00,22.36,22.37,22.34,22.36,14944.0,20.3063,20.3153,20.2881,20.3063,14944.0
2016-04-28 15:20:00,22.36,22.37,22.34,22.35,7600.0,20.3063,20.3153,20.2881,20.2972,7600.0
2016-04-28 15:25:00,22.34,22.35,22.31,22.31,16400.0,20.2881,20.2972,20.2609,20.2609,16400.0
2016-04-28 15:30:00,22.32,22.34,22.32,22.34,14232.0,20.2699,20.2881,20.2699,20.2881,14232.0
2016-04-28 15:35:00,22.33,22.35,22.31,22.34,23964.0,20.279,20.2972,20.2609,20.2881,23964.0
2016-04-28 15:40:00,22.34,22.35,22.33,22.35,12964.0,20.2881,20.2972,20.279,20.2972,12964.0
2016-04-28 15:45:00,22.36,22.36,22.31,22.31,21936.0,20.3063,20.3063,20.2609,20.2609,21936.0
2016-04-28 15:50:00,22.31,22.31,22.28,22.29,38176.0,20.2609,20.2609,20.2336,20.2427,38176.0
2016-04-28 15:55:00,22.29,22.32,22.28,22.32,74264.0,20.2427,20.2699,20.2336,20.2699,74264.0
2016-04-29 09:30:00,22.25,22.4,22.17,22.21,24828.0,20.2064,20.3426,20.1337,20.17,24828.0
2016-04-29 09:35:00,22.23,22.25,22.13,22.25,72268.0,20.1882,20.2064,20.0974,20.2064,72268.0
2016-04-29 09:40:00,22.22,22.26,22.21,22.26,24000.0,20.1791,20.2155,20.17,20.2155,24000.0
2016-04-29 09:45:00,22.25,22.26,22.18,22.21,31044.0,20.2064,20.2155,20.1428,20.17,31044.0
2016-04-29 09:50:00,22.21,22.22,22.2,22.22,6400.0,20.17,20.1791,20.161,20.1791,6400.0
2016-04-29 09:55:00,22.2,22.23,22.18,22.23,22400.0,20.161,20.1882,20.1428,20.1882,22400.0
2016-04-29 10:00:00,22.23,22.23,22.18,22.21,20760.0,20.1882,20.1882,20.1428,20.17,20760.0
2016-04-29 10:05:00,22.21,22.26,22.2,22.26,21200.0,20.17,20.2155,20.161,20.2155,21200.0
2016-04-29 10:10:00,22.26,22.29,22.24,22.25,30816.0,20.2155,20.2427,20.1973,20.2064,30816.0
2016-04-29 10:15:00,22.27,22.27,22.25,22.25,4732.0,20.2245,20.2245,20.2064,20.2064,4732.0
2016-04-29 10:20:00,22.25,22.27,22.25,22.27,2800.0,20.2064,20.2245,20.2064,20.2245,2800.0
2016-04-29 10:25:00,22.28,22.28,22.24,22.28,10480.0,20.2336,20.2336,20.1973,20.2336,10480.0
2016-04-29 10:30:00,22.27,22.29,22.26,22.29,8000.0,20.2245,20.2427,20.2155,20.2427,8000.0
2016-04-29 10:35:00,22.3,22.32,22.3,22.32,4400.0,20.2518,20.2699,20.2518,20.2699,4400.0
2016-04-29 10:40:00,22.3,22.3,22.27,22.28,8200.0,20.2518,20.2518,20.2245,20.2336,8200.0
2016-04-29 10:45:00,22.27,22.27,22.25,22.25,6000.0,20.2245,20.2245,20.2064,20.2064,6000.0
2016-04-29 10:50:00,22.25,22.25,22.23,22.24,28024.0,20.2064,20.2064,20.1882,20.1973,28024.0
2016-04-29 10:55:00,22.23,22.24,22.21,22.24,9716.0,20.1882,20.1973,20.17,20.1973,9716.0
2016-04-29 11:00:00,22.23,22.25,22.22,22.25,16000.0,20.1882,20.2064,20.1791,20.2064,16000.0
2016-04-29 11:05:00,22.25,22.26,22.24,22.26,5600.0,20.2064,20.2155,20.1973,20.2155,5600.0
2016-04-29 11:10:00,22.25,22.28,22.25,22.28,14152.0,20.2064,20.2336,20.2064,20.2336,14152.0
2016-04-29 11:15:00,22.27,22.27,22.25,22.26,4560.0,20.2245,20.2245,20.2064,20.2155,4560.0
2016-04-29 11:20:00,22.24,22.24,22.22,22.22,5200.0,20.1973,20.1973,20.1791,20.1791,5200.0
2016-04-29 11:25:00,22.22,22.25,22.22,22.25,6936.0,20.1791,20.2064,20.1791,20.2064,6936.0
2016-04-29 11:30:00,22.25,22.25,22.22,22.23,21168.0,20.2064,20.2064,20.1791,20.1882,21168.0
2016-04-29 11:35:00,22.22,22.22,22.2,22.21,9600.0,20.1791,20.1791,20.161,20.17,9600.0
2016-04-29 11:40:00,22.21,22.22,22.2,22.2,26788.0,20.17,20.1791,20.161,20.161,26788.0
2016-04-29 11:45:00,22.2,22.21,22.18,22.2,26308.0,20.161,20.17,20.1428,20.161,26308.0
2016-04-29 11:50:00,22.21,22.25,22.21,22.25,10040.0,20.17,20.2064,20.17,20.2064,10040.0
2016-04-29 11:55:00,22.24,22.25,22.22,22.23,12400.0,20.1973,20.2064,20.1791,20.1882,12400.0
2016-04-29 12:00:00,22.24,22.26,22.24,22.25,18000.0,20.1973,20.2155,20.1973,20.2064,18000.0
2016-04-29 12:05:00,22.25,22.27,22.25,22.26,12800.0,20.2064,20.2245,20.2064,20.2155,12800.0
2016-04-29 12:10:00,22.26,22.27,22.24,22.24,6668.0,20.2155,20.2245,20.1973,20.1973,6668.0
2016-04-29 12:15:00,22.24,22.26,22.24,22.26,10000.0,20.1973,20.2155,20.1973,20.2155,10000.0
2016-04-29 12:20:00,22.26,22.27,22.25,22.25,9228.0,20.2155,20.2245,20.2064,20.2064,9228.0
2016-04-29 12:25:00,22.25,22.26,22.25,22.25,12800.0,20.2064,20.2155,20.2064,20.2064,12800.0
2016-04-29 12:30:00,22.25,22.29,22.25,22.28,18940.0,20.2064,20.2427,20.2064,20.2336,18940.0
2016-04-29 12:35:00,22.3,22.32,22.3,22.31,19200.0,20.2518,20.2699,20.2518,20.2609,19200.0
2016-04-29 12:40:00,22.32,22.32,22.29,22.31,18084.0,20.2699,20.2699,20.2427,20.2609,18084.0
2016-04-29 12:45:00,22.31,22.33,22.3,22.33,9600.0,20.2609,20.279,20.2518,20.279,9600.0
2016-04-29 12:50:00,22.32,22.34,22.3,22.31,15208.0,20.2699,20.2881,20.2518,20.2609,15208.0
2016-04-29 12:55:00,22.31,22.32,22.3,22.3,15152.0,20.2609,20.2699,20.2518,20.2518,15152.0
2016-04-29 13:00:00,22.3,22.31,22.29,22.29,14880.0,20.2518,20.2609,20.2427,20.2427,14880.0
2016-04-29 13:05:00,22.29,22.32,22.29,22.32,11212.0,20.2427,20.2699,20.2427,20.2699,11212.0
2016-04-29 13:10:00,22.3,22.33,22.3,22.33,3200.0,20.2518,20.279,20.2518,20.279,3200.0
2016-04-29 13:15:00,22.32,22.33,22.32,22.33,7200.0,20.2699,20.279,20.2699,20.279,7200.0
2016-04-29 13:20:00,22.32,22.33,22.32,22.33,9572.0,20.2699,20.279,20.2699,20.279,9572.0
2016-04-29 13:25:00,22.33,22.34,22.32,22.34,17932.0,20.279,20.2881,20.2699,20.2881,17932.0
2016-04-29 13:30:00,22.35,22.35,22.33,22.34,5600.0,20.2972,20.2972,20.279,20.2881,5600.0
2016-04-29 13:35:00,22.34,22.35,22.32,22.32,7200.0,20.2881,20.2972,20.2699,20.2699,7200.0
2016-04-29 13:40:00,22.32,22.32,22.31,22.31,6800.0,20.2699,20.2699,20.2609,20.2609,6800.0
2016-04-29 13:45:00,22.3,22.3,22.3,22.3,1240.0,20.2518,20.2518,20.2518,20.2518,1240.0
2016-04-29 13:50:00,22.31,22.31,22.3,22.31,10400.0,20.2609,20.2609,20.2518,20.2609,10400.0
2016-04-29 13:55:00,22.31,22.31,22.27,22.27,19200.0,20.2609,20.2609,20.2245,20.2245,19200.0
2016-04-29 14:00:00,22.27,22.34,22.27,22.34,33960.0,20.2245,20.2881,20.2245,20.2881,33960.0
2016-04-29 14:05:00,22.34,22.34,22.32,22.33,16788.0,20.2881,20.2881,20.2699,20.279,16788.0
2016-04-29 14:10:00,22.33,22.33,22.29,22.3,6248.0,20.279,20.279,20.2427,20.2518,6248.0
2016-04-29 14:15:00,22.29,22.33,22.29,22.32,7200.0,20.2427,20.279,20.2427,20.2699,7200.0
2016-04-29 14:20:00,22.32,22.35,22.32,22.35,9200.0,20.2699,20.2972,20.2699,20.2972,9200.0
2016-04-29 14:25:00,22.35,22.36,22.33,22.36,15492.0,20.2972,20.3063,20.279,20.3063,15492.0
2016-04-29 14:30:00,22.35,22.35,22.33,22.34,6800.0,20.2972,20.2972,20.279,20.2881,6800.0
2016-04-29 14:35:00,22.34,22.34,22.3,22.3,11600.0,20.2881,20.2881,20.2518,20.2518,11600.0
2016-04-29 14:40:00,22.3,22.32,22.28,22.29,15600.0,20.2518,20.2699,20.2336,20.2427,15600.0
2016-04-29 14:45:00,22.29,22.32,22.29,22.32,12584.0,20.2427,20.2699,20.2427,20.2699,12584.0
2016-04-29 14:50:00,22.32,22.33,22.3,22.33,17340.0,20.2699,20.279,20.2518,20.279,17340.0
2016-04-29 14:55:00,22.33,22.34,22.3,22.32,20800.0,20.279,20.2881,20.2518,20.2699,20800.0
2016-04-29 15:00:00,22.32,22.34,22.32,22.34,22000.0,20.2699,20.2881,20.2699,20.2881,22000.0
2016-04-29 15:05:00,22.34,22.36,22.34,22.36,28656.0,20.2881,20.3063,20.2881,20.3063,28656.0
2016-04-29 15:10:00,22.36,22.37,22.36,22.36,16000.0,20.3063,20.3153,20.3063,20.3063,16000.0
2016-04-29 15:15:00,22.36,22.37,22.36,22.37,14000.0,20.3063,20.3153,20.3063,20.3153,14000.0
2016-04-29 15:20:00,22.37,22.38,22.36,22.37,25296.0,20.3153,20.3244,20.3063,20.3153,25296.0
2016-04-29 15:25:00,22.37,22.37,22.35,22.36,26476.0,20.3153,20.3153,20.2972,20.3063,26476.0
2016-04-29 15:30:00,22.36,22.44,22.36,22.43,53664.0,20.3063,20.3789,20.3063,20.3698,53664.0
2016-04-29 15:35:00,22.42,22.43,22.39,22.41,20000.0,20.3608,20.3698,20.3335,20.3517,20000.0
2016-04-29 15:40:00,22.4,22.43,22.4,22.41,64852.0,20.3426,20.3698,20.3426,20.3517,64852.0
2016-04-29 15:45:00,22.42,22.45,22.41,22.41,24100.0,20.3608,20.388,20.3517,20.3517,24100.0
2016-04-29 15:50:00,22.42,22.45,22.41,22.45,82252.0,20.3608,20.388,20.3517,20.388,82252.0
2016-04-29 15:55:00,22.44,22.46,22.43,22.45,303780.0,20.3789,20.3971,20.3698,20.388,303780.0
2016-05-02 09:30:00,22.46,22.49,22.46,22.49,20940.0,20.3971,20.4243,20.3971,20.4243,20940.0
2016-05-02 09:35:00,22.45,22.5,22.43,22.47,18564.0,20.388,20.4334,20.3698,20.4062,18564.0
2016-05-02 09:40:00,22.5,22.54,22.5,22.51,17856.0,20.4334,20.4697,20.4334,20.4425,17856.0
2016-05-02 09:45:00,22.5,22.5,22.44,22.45,9200.0,20.4334,20.4334,20.3789,20.388,9200.0
2016-05-02 09:50:00,22.45,22.45,22.42,22.43,8400.0,20.388,20.388,20.3608,20.3698,8400.0
2016-05-02 09:55:00,22.43,22.45,22.42,22.43,7540.0,20.3698,20.388,20.3608,20.3698,7540.0
2016-05-02 10:00:00,22.42,22.43,22.39,22.43,10400.0,20.3608,20.3698,20.3335,20.3698,10400.0
2016-05-02 10:05:00,22.42,22.42,22.39,22.39,7200.0,20.3608,20.3608,20.3335,20.3335,7200.0
2016-05-02 10:10:00,22.38,22.4,22.38,22.4,11152.0,20.3244,20.3426,20.3244,20.3426,11152.0
2016-05-02 10:15:00,22.42,22.42,22.41,22.41,6800.0,20.3608,20.3608,20.3517,20.3517,6800.0
2016-05-02 10:20:00,22.41,22.43,22.41,22.43,17124.0,20.3517,20.3698,20.3517,20.3698,17124.0
2016-05-02 10:25:00,22.43,22.46,22.43,22.46,2800.0,20.3698,20.3971,20.3698,20.3971,2800.0
2016-05-02 10:30:00,22.47,22.51,22.47,22.5,17200.0,20.4062,20.4425,20.4062,20.4334,17200.0
2016-05-02 10:35:00,22.5,22.5,22.44,22.45,41448.0,20.4334,20.4334,20.3789,20.388,41448.0
2016-05-02 10:40:00,22.45,22.47,22.45,22.45,14800.0,20.388,20.4062,20.388,20.388,14800.0
2016-05-02 10:45:00,22.45,22.46,22.45,22.45,9200.0,20.388,20.3971,20.388,20.388,9200.0
2016-05-02 10:50:00,22.45,22.45,22.43,22.44,54400.0,20.388,20.388,20.3698,20.3789,54400.0
2016-05-02 10:55:00,22.43,22.43,22.42,22.43,22984.0,20.3698,20.3698,20.3608,20.3698,22984.0
2016-05-02 11:00:00,22.43,22.43,22.42,22.43,20000.0,20.3698,20.3698,20.3608,20.3698,20000.0
2016-05-02 11:05:00,22.43,22.44,22.43,22.43,9200.0,20.3698,20.3789,20.3698,20.3698,9200.0
2016-05-02 11:10:00,22.43,22.44,22.42,22.43,22800.0,20.3698,20.3789,20.3608,20.3698,22800.0
2016-05-02 11:15:00,22.42,22.42,22.41,22.42,26976.0,20.3608,20.3608,20.3517,20.3608,26976.0
2016-05-02 11:20:00,22.42,22.42,22.41,22.42,12800.0,20.3608,20.3608,20.3517,20.3608,12800.0
2016-05-02 11:25:00,22.42,22.42,22.4,22.41,16176.0,20.3608,20.3608,20.3426,20.3517,16176.0
2016-05-02 11:30:00,22.42,22.42,22.4,22.4,16800.0,20.3608,20.3608,20.3426,20.3426,16800.0
2016-05-02 11:35:00,22.41,22.42,22.41,22.42,9600.0,20.3517,20.3608,20.3517,20.3608,9600.0
2016-05-02 11:40:00,22.41,22.43,22.41,22.43,9632.0,20.3517,20.3698,20.3517,20.3698,9632.0
2016-05-02 11:45:00,22.42,22.42,22.4,22.41,7200.0,20.3608,20.3608,20.3426,20.3517,7200.0
2016-05-02 11:50:00,22.43,22.43,22.43,22.43,800.0,20.3698,20.3698,20.3698,20.3698,800.0
2016-05-02 11:55:00,22.43,22.43,22.41,22.43,5000.0,20.3698,20.3698,20.3517,20.3698,5000.0
2016-05-02 12:00:00,22.43,22.43,22.43,22.43,4800.0,20.3698,20.3698,20.3698,20.3698,4800.0
2016-05-02 12:05:00,22.43,22.44,22.41,22.41,7676.0,20.3698,20.3789,20.3517,20.3517,7676.0
2016-05-02 12:10:00,22.41,22.41,22.4,22.41,6400.0,20.3517,20.3517,20.3426,20.3517,6400.0
2016-05-02 12:15:00,22.41,22.41,22.4,22.41,5100.0,20.3517,20.3517,20.3426,20.3517,5100.0
2016-05-02 12:20:00,22.42,22.42,22.41,22.41,5600.0,20.3608,20.3608,20.3517,20.3517,5600.0
2016-05-02 12:25:00,22.42,22.42,22.41,22.41,9332.0,20.3608,20.3608,20.3517,20.3517,9332.0
2016-05-02 12:30:00,22.42,22.42,22.41,22.42,9600.0,20.3608,20.3608,20.3517,20.3608,9600.0
2016-05-02 12:35:00,22.41,22.41,22.41,22.41,5468.0,20.3517,20.3517,20.3517,20.3517,5468.0
2016-05-02 12:40:00,22.41,22.42,22.41,22.41,6000.0,20.3517,20.3608,20.3517,20.3517,6000.0
2016-05-02 12:45:00,22.41,22.42,22.41,22.42,4900.0,20.3517,20.3608,20.3517,20.3608,4900.0
2016-05-02 12:50:00,22.43,22.43,22.41,22.42,8000.0,20.3698,20.3698,20.3517,20.3608,8000.0
2016-05-02 12:55:00,22.41,22.43,22.41,22.43,6568.0,20.3517,20.3698,20.3517,20.3698,6568.0
2016-05-02 13:00:00,22.42,22.43,22.42,22.43,6488.0,20.3608,20.3698,20.3608,20.3698,6488.0
2016-05-02 13:05:00,22.43,22.44,22.43,22.43,5592.0,20.3698,20.3789,20.3698,20.3698,5592.0
2016-05-02 13:10:00,22.43,22.45,22.42,22.43,10376.0,20.3698,20.388,20.3608,20.3698,10376.0
2016-05-02 13:15:00,22.46,22.46,22.44,22.46,8000.0,20.3971,20.3971,20.3789,20.3971,8000.0
2016-05-02 13:20:00,22.46,22.46,22.45,22.45,4280.0,20.3971,20.3971,20.388,20.388,4280.0
2016-05-02 13:25:00,22.45,22.46,22.44,22.46,11600.0,20.388,20.3971,20.3789,20.3971,11600.0
2016-05-02 13:30:00,22.45,22.47,22.45,22.47,8860.0,20.388,20.4062,20.388,20.4062,8860.0
2016-05-02 13:35:00,22.47,22.47,22.47,22.47,7200.0,20.4062,20.4062,20.4062,20.4062,7200.0
2016-05-02 13:40:00,22.47,22.49,22.47,22.48,11132.0,20.4062,20.4243,20.4062,20.4152,11132.0
2016-05-02 13:45:00,22.48,22.48,22.46,22.47,6800.0,20.4152,20.4152,20.3971,20.4062,6800.0
2016-05-02 13:50:00,22.47,22.47,22.45,22.45,6800.0,20.4062,20.4062,20.388,20.388,6800.0
2016-05-02 13:55:00,22.45,22.45,22.44,22.45,6860.0,20.388,20.388,20.3789,20.388,6860.0
2016-05-02 14:00:00,22.46,22.46,22.45,22.45,5600.0,20.3971,20.3971,20.388,20.388,5600.0
2016-05-02 14:05:00,22.46,22.47,22.46,22.47,7628.0,20.3971,20.4062,20.3971,20.4062,7628.0
2016-05-02 14:10:00,22.46,22.48,22.46,22.48,9200.0,20.3971,20.4152,20.3971,20.4152,9200.0
2016-05-02 14:15:00,22.47,22.49,22.46,22.46,10000.0,20.4062,20.4243,20.3971,20.3971,10000.0
2016-05-02 14:20:00,22.47,22.48,22.46,22.46,8460.0,20.4062,20.4152,20.3971,20.3971,8460.0
2016-05-02 14:25:00,22.46,22.47,22.46,22.47,9944.0,20.3971,20.4062,20.3971,20.4062,9944.0
2016-05-02 14:30:00,22.47,22.48,22.44,22.44,17600.0,20.4062,20.4152,20.3789,20.3789,17600.0
2016-05-02 14:35:00,22.44,22.45,22.43,22.44,6400.0,20.3789,20.388,20.3698,20.3789,6400.0
2016-05-02 14:40:00,22.44,22.46,22.44,22.46,7628.0,20.3789,20.3971,20.3789,20.3971,7628.0
2016-05-02 14:45:00,22.47,22.48,22.47,22.47,15600.0,20.4062,20.4152,20.4062,20.4062,15600.0
2016-05-02 14:50:00,22.47,22.48,22.47,22.47,8800.0,20.4062,20.4152,20.4062,20.4062,8800.0
2016-05-02 14:55:00,22.46,22.47,22.46,22.47,11200.0,20.3971,20.4062,20.3971,20.4062,11200.0
2016-05-02 15:00:00,22.47,22.5,22.46,22.49,11576.0,20.4062,20.4334,20.3971,20.4243,11576.0
2016-05-02 15:05:00,22.49,22.49,22.48,22.48,9200.0,20.4243,20.4243,20.4152,20.4152,9200.0
2016-05-02 15:10:00,22.48,22.48,22.47,22.47,10016.0,20.4152,20.4152,20.4062,20.4062,10016.0
2016-05-02 15:15:00,22.47,22.47,22.46,22.47,12868.0,20.4062,20.4062,20.3971,20.4062,12868.0
2016-05-02 15:20:00,22.47,22.48,22.46,22.48,15424.0,20.4062,20.4152,20.3971,20.4152,15424.0
2016-05-02 15:25:00,22.48,22.48,22.47,22.47,16856.0,20.4152,20.4152,20.4062,20.4062,16856.0
2016-05-02 15:30:00,22.47,22.48,22.46,22.46,54472.0,20.4062,20.4152,20.3971,20.3971,54472.0
2016-05-02 15:35:00,22.46,22.47,22.46,22.46,29412.0,20.3971,20.4062,20.3971,20.3971,29412.0
2016-05-02 15:40:00,22.46,22.49,22.46,22.49,35200.0,20.3971,20.4243,20.3971,20.4243,35200.0
2016-05-02 15:45:00,22.49,22.5,22.47,22.47,20920.0,20.4243,20.4334,20.4062,20.4062,20920.0
2016-05-02 15:50:00,22.47,22.48,22.47,22.47,71988.0,20.4062,20.4152,20.4062,20.4062,71988.0
2016-05-02 15:55:00,22.47,22.5,22.46,22.49,202108.0,20.4062,20.4334,20.3971,20.4243,202108.0
2016-05-03 09:30:00,22.4,22.44,22.33,22.4,48536.0,20.3426,20.3789,20.279,20.3426,48536.0
2016-05-03 09:35:00,22.4,22.41,22.36,22.37,8400.0,20.3426,20.3517,20.3063,20.3153,8400.0
2016-05-03 09:40:00,22.35,22.37,22.35,22.36,7200.0,20.2972,20.3153,20.2972,20.3063,7200.0
2016-05-03 09:45:00,22.36,22.4,22.36,22.36,21612.0,20.3063,20.3426,20.3063,20.3063,21612.0
2016-05-03 09:50:00,22.35,22.36,22.35,22.35,42720.0,20.2972,20.3063,20.2972,20.2972,42720.0
2016-05-03 09:55:00,22.35,22.36,22.35,22.35,7200.0,20.2972,20.3063,20.2972,20.2972,7200.0
2016-05-03 10:00:00,22.36,22.36,22.34,22.34,24192.0,20.3063,20.3063,20.2881,20.2881,24192.0
2016-05-03 10:05:00,22.34,22.36,22.34,22.36,10000.0,20.2881,20.3063,20.2881,20.3063,10000.0
2016-05-03 10:10:00,22.36,22.36,22.35,22.35,10944.0,20.3063,20.3063,20.2972,20.2972,10944.0
2016-05-03 10:15:00,22.34,22.35,22.33,22.34,8000.0,20.2881,20.2972,20.279,20.2881,8000.0
2016-05-03 10:20:00,22.34,22.41,22.33,22.41,17028.0,20.2881,20.3517,20.279,20.3517,17028.0
2016-05-03 10:25:00,22.41,22.43,22.4,22.42,6172.0,20.3517,20.3698,20.3426,20.3608,6172.0
2016-05-03 10:30:00,22.42,22.43,22.39,22.4,10996.0,20.3608,20.3698,20.3335,20.3426,10996.0
2016-05-03 10:35:00,22.39,22.39,22.36,22.38,12000.0,20.3335,20.3335,20.3063,20.3244,12000.0
2016-05-03 10:40:00,22.38,22.39,22.36,22.38,17408.0,20.3244,20.3335,20.3063,20.3244,17408.0
2016-05-03 10:45:00,22.37,22.38,22.36,22.36,8336.0,20.3153,20.3244,20.3063,20.3063,8336.0
2016-05-03 10:50:00,22.36,22.37,22.34,22.35,14344.0,20.3063,20.3153,20.2881,20.2972,14344.0
2016-05-03 10:55:00,22.35,22.36,22.35,22.36,4800.0,20.2972,20.3063,20.2972,20.3063,4800.0
2016-05-03 11:00:00,22.35,22.37,22.35,22.37,11900.0,20.2972,20.3153,20.2972,20.3153,11900.0
2016-05-03 11:05:00,22.37,22.38,22.36,22.38,17600.0,20.3153,20.3244,20.3063,20.3244,17600.0
2016-05-03 11:10:00,22.38,22.38,22.36,22.36,48000.0,20.3244,20.3244,20.3063,20.3063,48000.0
2016-05-03 11:15:00,22.36,22.36,22.34,22.35,10856.0,20.3063,20.3063,20.2881,20.2972,10856.0
2016-05-03 11:20:00,22.35,22.36,22.34,22.35,11904.0,20.2972,20.3063,20.2881,20.2972,11904.0
2016-05-03 11:25:00,22.35,22.36,22.33,22.35,16900.0,20.2972,20.3063,20.279,20.2972,16900.0
2016-05-03 11:30:00,22.35,22.37,22.34,22.37,18016.0,20.2972,20.3153,20.2881,20.3153,18016.0
2016-05-03 11:35:00,22.38,22.38,22.36,22.38,10800.0,20.3244,20.3244,20.3063,20.3244,10800.0
2016-05-03 11:40:00,22.38,22.4,22.38,22.39,11200.0,20.3244,20.3426,20.3244,20.3335,11200.0
2016-05-03 11:45:00,22.39,22.4,22.39,22.39,23400.0,20.3335,20.3426,20.3335,20.3335,23400.0
2016-05-03 11:50:00,22.39,22.4,22.37,22.37,291368.0,20.3335,20.3426,20.3153,20.3153,291368.0
2016-05-03 11:55:00,22.37,22.38,22.36,22.37,13492.0,20.3153,20.3244,20.3063,20.3153,13492.0
2016-05-03 12:00:00,22.37,22.39,22.36,22.39,14400.0,20.3153,20.3335,20.3063,20.3335,14400.0
2016-05-03 12:05:00,22.39,22.4,22.38,22.4,8000.0,20.3335,20.3426,20.3244,20.3426,8000.0
2016-05-03 12:10:00,22.39,22.4,22.38,22.38,12000.0,20.3335,20.3426,20.3244,20.3244,12000.0
2016-05-03 12:15:00,22.38,22.4,22.38,22.39,13200.0,20.3244,20.3426,20.3244,20.3335,13200.0
2016-05-03 12:20:00,22.39,22.41,22.39,22.41,6900.0,20.3335,20.3517,20.3335,20.3517,6900.0
2016-05-03 12:25:00,22.39,22.41,22.38,22.41,8400.0,20.3335,20.3517,20.3244,20.3517,8400.0
2016-05-03 12:30:00,22.4,22.41,22.39,22.4,14800.0,20.3426,20.3517,20.3335,20.3426,14800.0
2016-05-03 12:35:00,22.39,22.42,22.39,22.41,18800.0,20.3335,20.3608,20.3335,20.3517,18800.0
2016-05-03 12:40:00,22.41,22.42,22.4,22.41,18400.0,20.3517,20.3608,20.3426,20.3517,18400.0
2016-05-03 12:45:00,22.4,22.4,22.38,22.39,28608.0,20.3426,20.3426,20.3244,20.3335,28608.0
2016-05-03 12:50:00,22.39,22.39,22.38,22.38,16000.0,20.3335,20.3335,20.3244,20.3244,16000.0
2016-05-03 12:55:00,22.38,22.39,22.38,22.38,9600.0,20.3244,20.3335,20.3244,20.3244,9600.0
2016-05-03 13:00:00,22.39,22.39,22.38,22.38,9200.0,20.3335,20.3335,20.3244,20.3244,9200.0
2016-05-03 13:05:00,22.38,22.41,22.38,22.41,29352.0,20.3244,20.3517,20.3244,20.3517,29352.0
2016-05-03 13:10:00,22.41,22.41,22.39,22.4,19388.0,20.3517,20.3517,20.3335,20.3426,19388.0
2016-05-03 13:15:00,22.41,22.41,22.4,22.4,4800.0,20.3517,20.3517,20.3426,20.3426,4800.0
2016-05-03 13:20:00,22.4,22.42,22.4,22.42,7600.0,20.3426,20.3608,20.3426,20.3608,7600.0
2016-05-03 13:25:00,22.41,22.42,22.41,22.41,55800.0,20.3517,20.3608,20.3517,20.3517,55800.0
2016-05-03 13:30:00,22.41,22.42,22.4,22.4,9600.0,20.3517,20.3608,20.3426,20.3426,9600.0
2016-05-03 13:35:00,22.41,22.43,22.41,22.42,11600.0,20.3517,20.3698,20.3517,20.3608,11600.0
2016-05-03 13:40:00,22.43,22.43,22.41,22.42,28000.0,20.3698,20.3698,20.3517,20.3608,28000.0
2016-05-03 13:45:00,22.42,22.44,22.41,22.43,12000.0,20.3608,20.3789,20.3517,20.3698,12000.0
2016-05-03 13:50:00,22.43,22.44,22.41,22.41,17200.0,20.3698,20.3789,20.3517,20.3517,17200.0
2016-05-03 13:55:00,22.41,22.42,22.39,22.39,11400.0,20.3517,20.3608,20.3335,20.3335,11400.0
2016-05-03 14:00:00,22.39,22.4,22.39,22.4,13600.0,20.3335,20.3426,20.3335,20.3426,13600.0
2016-05-03 14:05:00,22.4,22.4,22.39,22.4,11064.0,20.3426,20.3426,20.3335,20.3426,11064.0
2016-05-03 14:10:00,22.4,22.41,22.39,22.39,7544.0,20.3426,20.3517,20.3335,20.3335,7544.0
2016-05-03 14:15:00,22.39,22.39,22.37,22.39,13600.0,20.3335,20.3335,20.3153,20.3335,13600.0
2016-05-03 14:20:00,22.4,22.4,22.38,22.38,7848.0,20.3426,20.3426,20.3244,20.3244,7848.0
2016-05-03 14:25:00,22.37,22.39,22.36,22.38,44232.0,20.3153,20.3335,20.3063,20.3244,44232.0
2016-05-03 14:30:00,22.38,22.38,22.37,22.38,10400.0,20.3244,20.3244,20.3153,20.3244,10400.0
2016-05-03 14:35:00,22.38,22.41,22.38,22.39,39600.0,20.3244,20.3517,20.3244,20.3335,39600.0
2016-05-03 14:40:00,22.39,22.39,22.37,22.37,8232.0,20.3335,20.3335,20.3153,20.3153,8232.0
2016-05-03 14:45:00,22.37,22.39,22.36,22.38,17100.0,20.3153,20.3335,20.3063,20.3244,17100.0
2016-05-03 14:50:00,22.36,22.38,22.36,22.38,19840.0,20.3063,20.3244,20.3063,20.3244,19840.0
2016-05-03 14:55:00,22.38,22.4,22.38,22.39,12000.0,20.3244,20.3426,20.3244,20.3335,12000.0
2016-05-03 15:00:00,22.39,22.4,22.38,22.39,25200.0,20.3335,20.3426,20.3244,20.3335,25200.0
2016-05-03 15:05:00,22.39,22.4,22.38,22.39,42020.0,20.3335,20.3426,20.3244,20.3335,42020.0
2016-05-03 15:10:00,22.39,22.39,22.36,22.37,15600.0,20.3335,20.3335,20.3063,20.3153,15600.0
2016-05-03 15:15:00,22.37,22.37,22.36,22.36,30016.0,20.3153,20.3153,20.3063,20.3063,30016.0
2016-05-03 15:20:00,22.36,22.37,22.36,22.37,14400.0,20.3063,20.3153,20.3063,20.3153,14400.0
2016-05-03 15:25:00,22.37,22.39,22.37,22.39,15628.0,20.3153,20.3335,20.3153,20.3335,15628.0
2016-05-03 15:30:00,22.39,22.39,22.36,22.37,16980.0,20.3335,20.3335,20.3063,20.3153,16980.0
2016-05-03 15:35:00,22.37,22.37,22.36,22.37,20000.0,20.3153,20.3153,20.3063,20.3153,20000.0
2016-05-03 15:40:00,22.37,22.38,22.36,22.37,57800.0,20.3153,20.3244,20.3063,20.3153,57800.0
2016-05-03 15:45:00,22.38,22.4,22.37,22.4,43400.0,20.3244,20.3426,20.3153,20.3426,43400.0
2016-05-03 15:50:00,22.4,22.42,22.39,22.41,35624.0,20.3426,20.3608,20.3335,20.3517,35624.0
2016-05-03 15:55:00,22.42,22.42,22.4,22.4,102068.0,20.3608,20.3608,20.3426,20.3426,102068.0
2016-05-04 09:30:00,22.39,22.39,22.39,22.39,45784.0,20.3335,20.3335,20.3335,20.3335,45784.0
2016-05-04 09:35:00,22.36,22.38,22.35,22.38,29804.0,20.3063,20.3244,20.2972,20.3244,29804.0
2016-05-04 09:40:00,22.38,22.39,22.34,22.35,25200.0,20.3244,20.3335,20.2881,20.2972,25200.0
2016-05-04 09:45:00,22.35,22.37,22.34,22.36,15180.0,20.2972,20.3153,20.2881,20.3063,15180.0
2016-05-04 09:50:00,22.37,22.42,22.37,22.42,4928.0,20.3153,20.3608,20.3153,20.3608,4928.0
2016-05-04 09:55:00,22.42,22.45,22.42,22.45,5200.0,20.3608,20.388,20.3608,20.388,5200.0
2016-05-04 10:00:00,22.46,22.51,22.46,22.48,25020.0,20.3971,20.4425,20.3971,20.4152,25020.0
2016-05-04 10:05:00,22.47,22.48,22.45,22.46,15392.0,20.4062,20.4152,20.388,20.3971,15392.0
2016-05-04 10:10:00,22.47,22.53,22.47,22.51,11200.0,20.4062,20.4607,20.4062,20.4425,11200.0
2016-05-04 10:15:00,22.52,22.53,22.51,22.52,20400.0,20.4516,20.4607,20.4425,20.4516,20400.0
2016-05-04 10:20:00,22.53,22.53,22.42,22.42,34700.0,20.4607,20.4607,20.3608,20.3608,34700.0
2016-05-04 10:25:00,22.43,22.46,22.42,22.42,44104.0,20.3698,20.3971,20.3608,20.3608,44104.0
2016-05-04 10:30:00,22.41,22.44,22.4,22.42,24800.0,20.3517,20.3789,20.3426,20.3608,24800.0
2016-05-04 10:35:00,22.42,22.45,22.42,22.45,23720.0,20.3608,20.388,20.3608,20.388,23720.0
2016-05-04 10:40:00,22.44,22.45,22.43,22.43,17724.0,20.3789,20.388,20.3698,20.3698,17724.0
2016-05-04 10:45:00,22.43,22.45,22.43,22.45,9924.0,20.3698,20.388,20.3698,20.388,9924.0
2016-05-04 10:50:00,22.45,22.46,22.45,22.45,2800.0,20.388,20.3971,20.388,20.388,2800.0
2016-05-04 10:55:00,22.46,22.46,22.45,22.45,6000.0,20.3971,20.3971,20.388,20.388,6000.0
2016-05-04 11:00:00,22.45,22.46,22.43,22.44,18400.0,20.388,20.3971,20.3698,20.3789,18400.0
2016-05-04 11:05:00,22.45,22.46,22.44,22.44,9200.0,20.388,20.3971,20.3789,20.3789,9200.0
2016-05-04 11:10:00,22.44,22.45,22.43,22.44,13716.0,20.3789,20.388,20.3698,20.3789,13716.0
2016-05-04 11:15:00,22.44,22.44,22.44,22.44,3200.0,20.3789,20.3789,20.3789,20.3789,3200.0
2016-05-04 11:20:00,22.44,22.46,22.44,22.46,5600.0,20.3789,20.3971,20.3789,20.3971,5600.0
2016-05-04 11:25:00,22.45,22.46,22.43,22.43,20000.0,20.388,20.3971,20.3698,20.3698,20000.0
2016-05-04 11:30:00,22.43,22.44,22.42,22.44,12000.0,20.3698,20.3789,20.3608,20.3789,12000.0
2016-05-04 11:35:00,22.44,22.45,22.43,22.44,5200.0,20.3789,20.388,20.3698,20.3789,5200.0
2016-05-04 11:40:00,22.44,22.44,22.43,22.43,6000.0,20.3789,20.3789,20.3698,20.3698,6000.0
2016-05-04 11:45:00,22.43,22.44,22.43,22.44,2228.0,20.3698,20.3789,20.3698,20.3789,2228.0
2016-05-04 11:50:00,22.44,22.44,22.43,22.44,7680.0,20.3789,20.3789,20.3698,20.3789,7680.0
2016-05-04 11:55:00,22.44,22.45,22.43,22.45,10856.0,20.3789,20.388,20.3698,20.388,10856.0
2016-05-04 12:00:00,22.46,22.46,22.43,22.43,8320.0,20.3971,20.3971,20.3698,20.3698,8320.0
2016-05-04 12:05:00,22.44,22.44,22.43,22.43,5600.0,20.3789,20.3789,20.3698,20.3698,5600.0
2016-05-04 12:10:00,22.43,22.44,22.43,22.44,6400.0,20.3698,20.3789,20.3698,20.3789,6400.0
2016-05-04 12:15:00,22.44,22.44,22.43,22.43,9200.0,20.3789,20.3789,20.3698,20.3698,9200.0
2016-05-04 12:20:00,22.44,22.44,22.43,22.44,8400.0,20.3789,20.3789,20.3698,20.3789,8400.0
2016-05-04 12:25:00,22.45,22.45,22.43,22.43,5200.0,20.388,20.388,20.3698,20.3698,5200.0
2016-05-04 12:30:00,22.44,22.45,22.43,22.44,10000.0,20.3789,20.388,20.3698,20.3789,10000.0
2016-05-04 12:35:00,22.43,22.45,22.43,22.44,21536.0,20.3698,20.388,20.3698,20.3789,21536.0
2016-05-04 12:40:00,22.43,22.44,22.43,22.44,2500.0,20.3698,20.3789,20.3698,20.3789,2500.0
2016-05-04 12:45:00,22.44,22.45,22.43,22.45,16572.0,20.3789,20.388,20.3698,20.388,16572.0
2016-05-04 12:50:00,22.44,22.45,22.43,22.44,12800.0,20.3789,20.388,20.3698,20.3789,12800.0
2016-05-04 12:55:00,22.44,22.45,22.44,22.44,7600.0,20.3789,20.388,20.3789,20.3789,7600.0
2016-05-04 13:00:00,22.44,22.45,22.44,22.45,18000.0,20.3789,20.388,20.3789,20.388,18000.0
2016-05-04 13:05:00,22.45,22.46,22.44,22.44,27240.0,20.388,20.3971,20.3789,20.3789,27240.0
2016-05-04 13:10:00,22.44,22.44,22.43,22.44,8380.0,20.3789,20.3789,20.3698,20.3789,8380.0
2016-05-04 13:15:00,22.44,22.46,22.44,22.45,11212.0,20.3789,20.3971,20.3789,20.388,11212.0
2016-05-04 13:20:00,22.45,22.46,22.45,22.45,8140.0,20.388,20.3971,20.388,20.388,8140.0
2016-05-04 13:25:00,22.45,22.46,22.45,22.46,14400.0,20.388,20.3971,20.388,20.3971,14400.0
2016-05-04 13:30:00,22.46,22.46,22.45,22.45,10096.0,20.3971,20.3971,20.388,20.388,10096.0
2016-05-04 13:35:00,22.45,22.45,22.43,22.44,10800.0,20.388,20.388,20.3698,20.3789,10800.0
2016-05-04 13:40:00,22.44,22.44,22.43,22.43,22400.0,20.3789,20.3789,20.3698,20.3698,22400.0
2016-05-04 13:45:00,22.43,22.44,22.43,22.44,12844.0,20.3698,20.3789,20.3698,20.3789,12844.0
2016-05-04 13:50:00,22.44,22.45,22.43,22.43,14712.0,20.3789,20.388,20.3698,20.3698,14712.0
2016-05-04 13:55:00,22.43,22.44,22.42,22.43,22604.0,20.3698,20.3789,20.3608,20.3698,22604.0
2016-05-04 14:00:00,22.43,22.44,22.43,22.43,11784.0,20.3698,20.3789,20.3698,20.3698,11784.0
2016-05-04 14:05:00,22.43,22.43,22.43,22.43,12856.0,20.3698,20.3698,20.3698,20.3698,12856.0
2016-05-04 14:10:00,22.43,22.44,22.43,22.43,13600.0,20.3698,20.3789,20.3698,20.3698,13600.0
2016-05-04 14:15:00,22.44,22.45,22.44,22.45,5600.0,20.3789,20.388,20.3789,20.388,5600.0
2016-05-04 14:20:00,22.44,22.44,22.42,22.42,41976.0,20.3789,20.3789,20.3608,20.3608,41976.0
2016-05-04 14:25:00,22.43,22.44,22.42,22.43,47008.0,20.3698,20.3789,20.3608,20.3698,47008.0
2016-05-04 14:30:00,22.43,22.44,22.43,22.44,14400.0,20.3698,20.3789,20.3698,20.3789,14400.0
2016-05-04 14:35:00,22.44,22.46,22.44,22.45,15960.0,20.3789,20.3971,20.3789,20.388,15960.0
2016-05-04 14:40:00,22.45,22.46,22.43,22.43,36748.0,20.388,20.3971,20.3698,20.3698,36748.0
2016-05-04 14:45:00,22.44,22.45,22.44,22.44,2800.0,20.3789,20.388,20.3789,20.3789,2800.0
2016-05-04 14:50:00,22.45,22.46,22.44,22.45,10000.0,20.388,20.3971,20.3789,20.388,10000.0
2016-05-04 14:55:00,22.45,22.45,22.45,22.45,12556.0,20.388,20.388,20.388,20.388,12556.0
2016-05-04 15:00:00,22.45,22.46,22.45,22.45,12592.0,20.388,20.3971,20.388,20.388,12592.0
2016-05-04 15:05:00,22.45,22.45,22.44,22.45,8000.0,20.388,20.388,20.3789,20.388,8000.0
2016-05-04 15:10:00,22.45,22.47,22.45,22.47,8400.0,20.388,20.4062,20.388,20.4062,8400.0
2016-05-04 15:15:00,22.47,22.47,22.45,22.45,15200.0,20.4062,20.4062,20.388,20.388,15200.0
2016-05-04 15:20:00,22.46,22.47,22.45,22.47,9200.0,20.3971,20.4062,20.388,20.4062,9200.0
2016-05-04 15:25:00,22.47,22.47,22.46,22.46,8800.0,20.4062,20.4062,20.3971,20.3971,8800.0
2016-05-04 15:30:00,22.46,22.46,22.46,22.46,9612.0,20.3971,20.3971,20.3971,20.3971,9612.0
2016-05-04 15:35:00,22.47,22.48,22.47,22.48,18768.0,20.4062,20.4152,20.4062,20.4152,18768.0
2016-05-04 15:40:00,22.48,22.5,22.48,22.5,17296.0,20.4152,20.4334,20.4152,20.4334,17296.0
2016-05-04 15:45:00,22.5,22.51,22.5,22.5,50844.0,20.4334,20.4425,20.4334,20.4334,50844.0
2016-05-04 15:50:00,22.5,22.5,22.47,22.47,34628.0,20.4334,20.4334,20.4062,20.4062,34628.0
2016-05-04 15:55:00,22.46,22.47,22.44,22.47,63488.0,20.3971,20.4062,20.3789,20.4062,63488.0
2016-05-05 09:30:00,22.55,22.56,22.52,22.52,26920.0,20.4788,20.4879,20.4516,20.4516,26920.0
2016-05-05 09:35:00,22.53,22.53,22.48,22.52,32996.0,20.4607,20.4607,20.4152,20.4516,32996.0
2016-05-05 09:40:00,22.51,22.53,22.49,22.52,37212.0,20.4425,20.4607,20.4243,20.4516,37212.0
2016-05-05 09:45:00,22.52,22.53,22.5,22.52,19200.0,20.4516,20.4607,20.4334,20.4516,19200.0
2016-05-05 09:50:00,22.52,22.53,22.5,22.51,11256.0,20.4516,20.4607,20.4334,20.4425,11256.0
2016-05-05 09:55:00,22.52,22.53,22.49,22.52,34812.0,20.4516,20.4607,20.4243,20.4516,34812.0
2016-05-05 10:00:00,22.52,22.53,22.52,22.52,24000.0,20.4516,20.4607,20.4516,20.4516,24000.0
2016-05-05 10:05:00,22.52,22.54,22.52,22.52,12000.0,20.4516,20.4697,20.4516,20.4516,12000.0
2016-05-05 10:10:00,22.53,22.55,22.52,22.55,13416.0,20.4607,20.4788,20.4516,20.4788,13416.0
2016-05-05 10:15:00,22.55,22.55,22.53,22.55,18612.0,20.4788,20.4788,20.4607,20.4788,18612.0
2016-05-05 10:20:00,22.54,22.58,22.54,22.58,86000.0,20.4697,20.5061,20.4697,20.5061,86000.0
2016-05-05 10:25:00,22.58,22.58,22.54,22.56,69300.0,20.5061,20.5061,20.4697,20.4879,69300.0
2016-05-05 10:30:00,22.56,22.57,22.55,22.56,13772.0,20.4879,20.497,20.4788,20.4879,13772.0
2016-05-05 10:35:00,22.56,22.57,22.55,22.55,6000.0,20.4879,20.497,20.4788,20.4788,6000.0
2016-05-05 10:40:00,22.55,22.57,22.55,22.57,12048.0,20.4788,20.497,20.4788,20.497,12048.0
2016-05-05 10:45:00,22.57,22.58,22.56,22.57,18600.0,20.497,20.5061,20.4879,20.497,18600.0
2016-05-05 10:50:00,22.56,22.56,22.55,22.56,17160.0,20.4879,20.4879,20.4788,20.4879,17160.0
2016-05-05 10:55:00,22.56,22.56,22.55,22.55,8800.0,20.4879,20.4879,20.4788,20.4788,8800.0
2016-05-05 11:00:00,22.55,22.56,22.54,22.55,9096.0,20.4788,20.4879,20.4697,20.4788,9096.0
2016-05-05 11:05:00,22.55,22.56,22.53,22.54,7812.0,20.4788,20.4879,20.4607,20.4697,7812.0
2016-05-05 11:10:00,22.54,22.54,22.52,22.53,10800.0,20.4697,20.4697,20.4516,20.4607,10800.0
2016-05-05 11:15:00,22.53,22.54,22.53,22.53,9996.0,20.4607,20.4697,20.4607,20.4607,9996.0
2016-05-05 11:20:00,22.53,22.53,22.51,22.52,19200.0,20.4607,20.4607,20.4425,20.4516,19200.0
2016-05-05 11:25:00,22.52,22.53,22.51,22.52,11600.0,20.4516,20.4607,20.4425,20.4516,11600.0
2016-05-05 11:30:00,22.53,22.55,22.53,22.54,11200.0,20.4607,20.4788,20.4607,20.4697,11200.0
2016-05-05 11:35:00,22.55,22.56,22.55,22.56,17356.0,20.4788,20.4879,20.4788,20.4879,17356.0
2016-05-05 11:40:00,22.56,22.59,22.56,22.57,50640.0,20.4879,20.5151,20.4879,20.497,50640.0
2016-05-05 11:45:00,22.57,22.58,22.56,22.56,17064.0,20.497,20.5061,20.4879,20.4879,17064.0
2016-05-05 11:50:00,22.56,22.57,22.56,22.57,5200.0,20.4879,20.497,20.4879,20.497,5200.0
2016-05-05 11:55:00,22.57,22.59,22.57,22.59,24800.0,20.497,20.5151,20.497,20.5151,24800.0
2016-05-05 12:00:00,22.59,22.6,22.59,22.6,10100.0,20.5151,20.5242,20.5151,20.5242,10100.0
2016-05-05 12:05:00,22.59,22.59,22.57,22.57,21100.0,20.5151,20.5151,20.497,20.497,21100.0
2016-05-05 12:10:00,22.57,22.58,22.56,22.57,6900.0,20.497,20.5061,20.4879,20.497,6900.0
2016-05-05 12:15:00,22.57,22.58,22.54,22.55,29600.0,20.497,20.5061,20.4697,20.4788,29600.0
2016-05-05 12:20:00,22.55,22.56,22.55,22.56,2400.0,20.4788,20.4879,20.4788,20.4879,2400.0
2016-05-05 12:25:00,22.56,22.56,22.56,22.56,7160.0,20.4879,20.4879,20.4879,20.4879,7160.0
2016-05-05 12:30:00,22.57,22.57,22.56,22.57,6000.0,20.497,20.497,20.4879,20.497,6000.0
2016-05-05 12:35:00,22.57,22.58,22.56,22.58,4800.0,20.497,20.5061,20.4879,20.5061,4800.0
2016-05-05 12:40:00,22.58,22.59,22.57,22.59,4800.0,20.5061,20.5151,20.497,20.5151,4800.0
2016-05-05 12:45:00,22.58,22.58,22.57,22.57,18000.0,20.5061,20.5061,20.497,20.497,18000.0
2016-05-05 12:50:00,22.57,22.58,22.56,22.56,76800.0,20.497,20.5061,20.4879,20.4879,76800.0
2016-05-05 12:55:00,22.57,22.57,22.55,22.56,6064.0,20.497,20.497,20.4788,20.4879,6064.0
2016-05-05 13:00:00,22.56,22.56,22.54,22.54,5600.0,20.4879,20.4879,20.4697,20.4697,5600.0
2016-05-05 13:05:00,22.55,22.56,22.55,22.55,10740.0,20.4788,20.4879,20.4788,20.4788,10740.0
2016-05-05 13:10:00,22.55,22.55,22.54,22.54,23188.0,20.4788,20.4788,20.4697,20.4697,23188.0
2016-05-05 13:15:00,22.54,22.54,22.53,22.54,6800.0,20.4697,20.4697,20.4607,20.4697,6800.0
2016-05-05 13:20:00,22.54,22.54,22.53,22.53,22488.0,20.4697,20.4697,20.4607,20.4607,22488.0
2016-05-05 13:25:00,22.53,22.53,22.51,22.52,8400.0,20.4607,20.4607,20.4425,20.4516,8400.0
2016-05-05 13:30:00,22.51,22.52,22.51,22.51,11480.0,20.4425,20.4516,20.4425,20.4425,11480.0
2016-05-05 13:35:00,22.51,22.52,22.5,22.52,14648.0,20.4425,20.4516,20.4334,20.4516,14648.0
2016-05-05 13:40:00,22.52,22.53,22.52,22.52,7600.0,20.4516,20.4607,20.4516,20.4516,7600.0
2016-05-05 13:45:00,22.52,22.54,22.52,22.52,6400.0,20.4516,20.4697,20.4516,20.4516,6400.0
2016-05-05 13:50:00,22.52,22.53,22.52,22.53,5300.0,20.4516,20.4607,20.4516,20.4607,5300.0
2016-05-05 13:55:00,22.52,22.53,22.52,22.52,8400.0,20.4516,20.4607,20.4516,20.4516,8400.0
2016-05-05 14:00:00,22.52,22.54,22.52,22.54,4012.0,20.4516,20.4697,20.4516,20.4697,4012.0
2016-05-05 14:05:00,22.54,22.55,22.54,22.54,6000.0,20.4697,20.4788,20.4697,20.4697,6000.0
2016-05-05 14:10:00,22.54,22.54,22.52,22.53,5600.0,20.4697,20.4697,20.4516,20.4607,5600.0
2016-05-05 14:15:00,22.54,22.54,22.53,22.53,4800.0,20.4697,20.4697,20.4607,20.4607,4800.0
2016-05-05 14:20:00,22.53,22.55,22.53,22.54,7600.0,20.4607,20.4788,20.4607,20.4697,7600.0
2016-05-05 14:25:00,22.54,22.54,22.53,22.53,2400.0,20.4697,20.4697,20.4607,20.4607,2400.0
2016-05-05 14:30:00,22.55,22.55,22.53,22.54,4252.0,20.4788,20.4788,20.4607,20.4697,4252.0
2016-05-05 14:35:00,22.53,22.54,22.53,22.54,14844.0,20.4607,20.4697,20.4607,20.4697,14844.0
2016-05-05 14:40:00,22.53,22.54,22.53,22.54,7200.0,20.4607,20.4697,20.4607,20.4697,7200.0
2016-05-05 14:45:00,22.54,22.55,22.53,22.55,9156.0,20.4697,20.4788,20.4607,20.4788,9156.0
2016-05-05 14:50:00,22.55,22.55,22.53,22.54,4400.0,20.4788,20.4788,20.4607,20.4697,4400.0
2016-05-05 14:55:00,22.54,22.54,22.51,22.52,22104.0,20.4697,20.4697,20.4425,20.4516,22104.0
2016-05-05 15:00:00,22.52,22.53,22.5,22.5,40036.0,20.4516,20.4607,20.4334,20.4334,40036.0
2016-05-05 15:05:00,22.5,22.5,22.5,22.5,15160.0,20.4334,20.4334,20.4334,20.4334,15160.0
2016-05-05 15:10:00,22.5,22.52,22.5,22.52,8800.0,20.4334,20.4516,20.4334,20.4516,8800.0
2016-05-05 15:15:00,22.51,22.52,22.5,22.5,14708.0,20.4425,20.4516,20.4334,20.4334,14708.0
2016-05-05 15:20:00,22.51,22.52,22.5,22.52,7128.0,20.4425,20.4516,20.4334,20.4516,7128.0
2016-05-05 15:25:00,22.52,22.53,22.52,22.52,18800.0,20.4516,20.4607,20.4516,20.4516,18800.0
2016-05-05 15:30:00,22.52,22.53,22.52,22.52,10632.0,20.4516,20.4607,20.4516,20.4516,10632.0
2016-05-05 15:35:00,22.52,22.52,22.5,22.5,51644.0,20.4516,20.4516,20.4334,20.4334,51644.0
2016-05-05 15:40:00,22.5,22.52,22.5,22.52,51048.0,20.4334,20.4516,20.4334,20.4516,51048.0
2016-05-05 15:45:00,22.52,22.52,22.49,22.49,30748.0,20.4516,20.4516,20.4243,20.4243,30748.0
2016-05-05 15:50:00,22.49,22.49,22.47,22.48,50708.0,20.4243,20.4243,20.4062,20.4152,50708.0
2016-05-05 15:55:00,22.47,22.49,22.46,22.49,91176.0,20.4062,20.4243,20.3971,20.4243,91176.0
2016-05-06 09:30:00,22.43,22.55,22.4,22.5,61384.0,20.3698,20.4788,20.3426,20.4334,61384.0
2016-05-06 09:35:00,22.53,22.54,22.48,22.54,24356.0,20.4607,20.4697,20.4152,20.4697,24356.0
2016-05-06 09:40:00,22.53,22.56,22.52,22.52,19004.0,20.4607,20.4879,20.4516,20.4516,19004.0
2016-05-06 09:45:00,22.5,22.5,22.5,22.5,800.0,20.4334,20.4334,20.4334,20.4334,800.0
2016-05-06 09:50:00,22.48,22.51,22.48,22.49,21564.0,20.4152,20.4425,20.4152,20.4243,21564.0
2016-05-06 09:55:00,22.5,22.53,22.49,22.52,17972.0,20.4334,20.4607,20.4243,20.4516,17972.0
2016-05-06 10:00:00,22.53,22.56,22.51,22.56,5360.0,20.4607,20.4879,20.4425,20.4879,5360.0
2016-05-06 10:05:00,22.54,22.54,22.5,22.51,9000.0,20.4697,20.4697,20.4334,20.4425,9000.0
2016-05-06 10:10:00,22.5,22.5,22.48,22.5,36904.0,20.4334,20.4334,20.4152,20.4334,36904.0
2016-05-06 10:15:00,22.5,22.51,22.49,22.49,13600.0,20.4334,20.4425,20.4243,20.4243,13600.0
2016-05-06 10:20:00,22.49,22.5,22.46,22.46,16200.0,20.4243,20.4334,20.3971,20.3971,16200.0
2016-05-06 10:25:00,22.46,22.48,22.45,22.48,11200.0,20.3971,20.4152,20.388,20.4152,11200.0
2016-05-06 10:30:00,22.47,22.5,22.47,22.5,17600.0,20.4062,20.4334,20.4062,20.4334,17600.0
2016-05-06 10:35:00,22.5,22.5,22.48,22.49,20360.0,20.4334,20.4334,20.4152,20.4243,20360.0
2016-05-06 10:40:00,22.5,22.54,22.5,22.52,14400.0,20.4334,20.4697,20.4334,20.4516,14400.0
2016-05-06 10:45:00,22.52,22.53,22.51,22.53,21640.0,20.4516,20.4607,20.4425,20.4607,21640.0
2016-05-06 10:50:00,22.53,22.53,22.51,22.53,32816.0,20.4607,20.4607,20.4425,20.4607,32816.0
2016-05-06 10:55:00,22.53,22.53,22.52,22.52,11672.0,20.4607,20.4607,20.4516,20.4516,11672.0
2016-05-06 11:00:00,22.52,22.54,22.52,22.52,16756.0,20.4516,20.4697,20.4516,20.4516,16756.0
2016-05-06 11:05:00,22.52,22.54,22.52,22.54,7960.0,20.4516,20.4697,20.4516,20.4697,7960.0
2016-05-06 11:10:00,22.54,22.55,22.53,22.54,9756.0,20.4697,20.4788,20.4607,20.4697,9756.0
2016-05-06 11:15:00,22.55,22.57,22.54,22.57,21564.0,20.4788,20.497,20.4697,20.497,21564.0
2016-05-06 11:20:00,22.56,22.57,22.55,22.56,26072.0,20.4879,20.497,20.4788,20.4879,26072.0
2016-05-06 11:25:00,22.56,22.59,22.56,22.59,26964.0,20.4879,20.5151,20.4879,20.5151,26964.0
2016-05-06 11:30:00,22.58,22.6,22.58,22.59,26440.0,20.5061,20.5242,20.5061,20.5151,26440.0
2016-05-06 11:35:00,22.59,22.6,22.58,22.6,21860.0,20.5151,20.5242,20.5061,20.5242,21860.0
2016-05-06 11:40:00,22.6,22.62,22.6,22.62,12308.0,20.5242,20.5424,20.5242,20.5424,12308.0
2016-05-06 11:45:00,22.62,22.63,22.61,22.61,26480.0,20.5424,20.5515,20.5333,20.5333,26480.0
2016-05-06 11:50:00,22.63,22.63,22.59,22.59,24800.0,20.5515,20.5515,20.5151,20.5151,24800.0
2016-05-06 11:55:00,22.59,22.6,22.57,22.58,11400.0,20.5151,20.5242,20.497,20.5061,11400.0
2016-05-06 12:00:00,22.57,22.58,22.57,22.58,19200.0,20.497,20.5061,20.497,20.5061,19200.0
2016-05-06 12:05:00,22.57,22.61,22.57,22.6,18000.0,20.497,20.5333,20.497,20.5242,18000.0
2016-05-06 12:10:00,22.61,22.62,22.6,22.61,13200.0,20.5333,20.5424,20.5242,20.5333,13200.0
2016-05-06 12:15:00,22.62,22.62,22.6,22.61,8000.0,20.5424,20.5424,20.5242,20.5333,8000.0
2016-05-06 12:20:00,22.6,22.62,22.6,22.61,2800.0,20.5242,20.5424,20.5242,20.5333,2800.0
2016-05-06 12:25:00,22.61,22.61,22.6,22.61,4000.0,20.5333,20.5333,20.5242,20.5333,4000.0
2016-05-06 12:30:00,22.6,22.6,22.59,22.59,7200.0,20.5242,20.5242,20.5151,20.5151,7200.0
2016-05-06 12:35:00,22.6,22.6,22.6,22.6,10236.0,20.5242,20.5242,20.5242,20.5242,10236.0
2016-05-06 12:40:00,22.6,22.61,22.6,22.61,5600.0,20.5242,20.5333,20.5242,20.5333,5600.0
2016-05-06 12:45:00,22.61,22.62,22.61,22.62,12676.0,20.5333,20.5424,20.5333,20.5424,12676.0
2016-05-06 12:50:00,22.61,22.62,22.61,22.62,2400.0,20.5333,20.5424,20.5333,20.5424,2400.0
2016-05-06 12:55:00,22.62,22.63,22.61,22.62,48760.0,20.5424,20.5515,20.5333,20.5424,48760.0
2016-05-06 13:00:00,22.63,22.63,22.62,22.62,13372.0,20.5515,20.5515,20.5424,20.5424,13372.0
2016-05-06 13:05:00,22.63,22.63,22.62,22.62,23448.0,20.5515,20.5515,20.5424,20.5424,23448.0
2016-05-06 13:10:00,22.63,22.64,22.63,22.64,98664.0,20.5515,20.5605,20.5515,20.5605,98664.0
2016-05-06 13:15:00,22.64,22.66,22.64,22.66,18428.0,20.5605,20.5787,20.5605,20.5787,18428.0
2016-05-06 13:20:00,22.66,22.66,22.65,22.66,10000.0,20.5787,20.5787,20.5696,20.5787,10000.0
2016-05-06 13:25:00,22.66,22.68,22.66,22.68,62800.0,20.5787,20.5969,20.5787,20.5969,62800.0
2016-05-06 13:30:00,22.67,22.68,22.67,22.68,9600.0,20.5878,20.5969,20.5878,20.5969,9600.0
2016-05-06 13:35:00,22.68,22.68,22.67,22.67,17436.0,20.5969,20.5969,20.5878,20.5878,17436.0
2016-05-06 13:40:00,22.67,22.67,22.66,22.66,6400.0,20.5878,20.5878,20.5787,20.5787,6400.0
2016-05-06 13:45:00,22.65,22.67,22.65,22.66,10428.0,20.5696,20.5878,20.5696,20.5787,10428.0
2016-05-06 13:50:00,22.67,22.68,22.67,22.68,7600.0,20.5878,20.5969,20.5878,20.5969,7600.0
2016-05-06 13:55:00,22.68,22.7,22.67,22.69,31512.0,20.5969,20.615,20.5878,20.606,31512.0
2016-05-06 14:00:00,22.68,22.7,22.68,22.7,95628.0,20.5969,20.615,20.5969,20.615,95628.0
2016-05-06 14:05:00,22.71,22.71,22.7,22.71,21660.0,20.6241,20.6241,20.615,20.6241,21660.0
2016-05-06 14:10:00,22.72,22.72,22.69,22.7,16400.0,20.6332,20.6332,20.606,20.615,16400.0
2016-05-06 14:15:00,22.7,22.73,22.7,22.72,11600.0,20.615,20.6423,20.615,20.6332,11600.0
2016-05-06 14:20:00,22.73,22.74,22.73,22.74,24156.0,20.6423,20.6514,20.6423,20.6514,24156.0
2016-05-06 14:25:00,22.74,22.74,22.74,22.74,19312.0,20.6514,20.6514,20.6514,20.6514,19312.0
2016-05-06 14:30:00,22.74,22.74,22.72,22.73,17264.0,20.6514,20.6514,20.6332,20.6423,17264.0
2016-05-06 14:35:00,22.73,22.73,22.72,22.73,8412.0,20.6423,20.6423,20.6332,20.6423,8412.0
2016-05-06 14:40:00,22.74,22.75,22.74,22.75,33744.0,20.6514,20.6604,20.6514,20.6604,33744.0
2016-05-06 14:45:00,22.75,22.77,22.75,22.76,121912.0,20.6604,20.6786,20.6604,20.6695,121912.0
2016-05-06 14:50:00,22.76,22.78,22.75,22.77,33372.0,20.6695,20.6877,20.6604,20.6786,33372.0
2016-05-06 14:55:00,22.78,22.78,22.73,22.73,357100.0,20.6877,20.6877,20.6423,20.6423,357100.0
2016-05-06 15:00:00,22.73,22.75,22.73,22.75,25420.0,20.6423,20.6604,20.6423,20.6604,25420.0
2016-05-06 15:05:00,22.75,22.77,22.75,22.75,66276.0,20.6604,20.6786,20.6604,20.6604,66276.0
2016-05-06 15:10:00,22.75,22.76,22.71,22.71,21948.0,20.6604,20.6695,20.6241,20.6241,21948.0
2016-05-06 15:15:00,22.71,22.72,22.7,22.71,10400.0,20.6241,20.6332,20.615,20.6241,10400.0
2016-05-06 15:20:00,22.71,22.73,22.7,22.73,38768.0,20.6241,20.6423,20.615,20.6423,38768.0
2016-05-06 15:25:00,22.73,22.74,22.72,22.73,21600.0,20.6423,20.6514,20.6332,20.6423,21600.0
2016-05-06 15:30:00,22.73,22.74,22.72,22.72,26212.0,20.6423,20.6514,20.6332,20.6332,26212.0
2016-05-06 15:35:00,22.72,22.75,22.72,22.75,27764.0,20.6332,20.6604,20.6332,20.6604,27764.0
2016-05-06 15:40:00,22.75,22.75,22.74,22.75,45412.0,20.6604,20.6604,20.6514,20.6604,45412.0
2016-05-06 15:45:00,22.75,22.75,22.74,22.75,50404.0,20.6604,20.6604,20.6514,20.6604,50404.0
2016-05-06 15:50:00,22.75,22.76,22.74,22.75,128580.0,20.6604,20.6695,20.6514,20.6604,128580.0
2016-05-06 15:55:00,22.75,22.75,22.74,22.75,222704.0,20.6604,20.6604,20.6514,20.6604,222704.0
2016-05-09 09:30:00,22.82,22.87,22.81,22.83,43472.0,20.724,20.7694,20.7149,20.7331,43472.0
2016-05-09 09:35:00,22.83,22.88,22.82,22.86,66076.0,20.7331,20.7785,20.724,20.7603,66076.0
2016-05-09 09:40:00,22.87,22.87,22.85,22.85,91696.0,20.7694,20.7694,20.7513,20.7513,91696.0
2016-05-09 09:45:00,22.85,22.85,22.83,22.83,85780.0,20.7513,20.7513,20.7331,20.7331,85780.0
2016-05-09 09:50:00,22.82,22.83,22.79,22.8,33736.0,20.724,20.7331,20.6968,20.7059,33736.0
2016-05-09 09:55:00,22.79,22.81,22.77,22.81,27748.0,20.6968,20.7149,20.6786,20.7149,27748.0
2016-05-09 10:00:00,22.81,22.82,22.8,22.8,11400.0,20.7149,20.724,20.7059,20.7059,11400.0
2016-05-09 10:05:00,22.81,22.85,22.81,22.84,10136.0,20.7149,20.7513,20.7149,20.7422,10136.0
2016-05-09 10:10:00,22.84,22.84,22.8,22.8,22800.0,20.7422,20.7422,20.7059,20.7059,22800.0
2016-05-09 10:15:00,22.8,22.81,22.8,22.8,6812.0,20.7059,20.7149,20.7059,20.7059,6812.0
2016-05-09 10:20:00,22.8,22.84,22.8,22.83,25200.0,20.7059,20.7422,20.7059,20.7331,25200.0
2016-05-09 10:25:00,22.83,22.84,22.82,22.82,84160.0,20.7331,20.7422,20.724,20.724,84160.0
2016-05-09 10:30:00,22.82,22.83,22.81,22.82,16800.0,20.724,20.7331,20.7149,20.724,16800.0
2016-05-09 10:35:00,22.83,22.83,22.8,22.8,11200.0,20.7331,20.7331,20.7059,20.7059,11200.0
2016-05-09 10:40:00,22.8,22.83,22.8,22.83,10000.0,20.7059,20.7331,20.7059,20.7331,10000.0
2016-05-09 10:45:00,22.82,22.83,22.81,22.82,15400.0,20.724,20.7331,20.7149,20.724,15400.0
2016-05-09 10:50:00,22.83,22.83,22.81,22.83,21200.0,20.7331,20.7331,20.7149,20.7331,21200.0
2016-05-09 10:55:00,22.83,22.83,22.82,22.82,10000.0,20.7331,20.7331,20.724,20.724,10000.0
2016-05-09 11:00:00,22.82,22.84,22.82,22.82,35376.0,20.724,20.7422,20.724,20.724,35376.0
2016-05-09 11:05:00,22.82,22.82,22.82,22.82,7236.0,20.724,20.724,20.724,20.724,7236.0
2016-05-09 11:10:00,22.82,22.82,22.8,22.81,31200.0,20.724,20.724,20.7059,20.7149,31200.0
2016-05-09 11:15:00,22.82,22.82,22.8,22.8,12648.0,20.724,20.724,20.7059,20.7059,12648.0
2016-05-09 11:20:00,22.81,22.84,22.81,22.83,8800.0,20.7149,20.7422,20.7149,20.7331,8800.0
2016-05-09 11:25:00,22.83,22.84,22.82,22.84,4024.0,20.7331,20.7422,20.724,20.7422,4024.0
2016-05-09 11:30:00,22.84,22.85,22.83,22.83,20880.0,20.7422,20.7513,20.7331,20.7331,20880.0
2016-05-09 11:35:00,22.83,22.84,22.83,22.84,7200.0,20.7331,20.7422,20.7331,20.7422,7200.0
2016-05-09 11:40:00,22.85,22.87,22.84,22.87,16352.0,20.7513,20.7694,20.7422,20.7694,16352.0
2016-05-09 11:45:00,22.87,22.88,22.87,22.87,49644.0,20.7694,20.7785,20.7694,20.7694,49644.0
2016-05-09 11:50:00,22.87,22.88,22.82,22.82,87716.0,20.7694,20.7785,20.724,20.724,87716.0
2016-05-09 11:55:00,22.83,22.87,22.83,22.85,23600.0,20.7331,20.7694,20.7331,20.7513,23600.0
2016-05-09 12:00:00,22.84,22.88,22.84,22.87,8000.0,20.7422,20.7785,20.7422,20.7694,8000.0
2016-05-09 12:05:00,22.86,22.88,22.86,22.86,11704.0,20.7603,20.7785,20.7603,20.7603,11704.0
2016-05-09 12:10:00,22.86,22.88,22.86,22.87,29292.0,20.7603,20.7785,20.7603,20.7694,29292.0
2016-05-09 12:15:00,22.87,22.89,22.87,22.89,54224.0,20.7694,20.7876,20.7694,20.7876,54224.0
2016-05-09 12:20:00,22.89,22.89,22.87,22.87,27148.0,20.7876,20.7876,20.7694,20.7694,27148.0
2016-05-09 12:25:00,22.87,22.89,22.87,22.88,11200.0,20.7694,20.7876,20.7694,20.7785,11200.0
2016-05-09 12:30:00,22.89,22.89,22.87,22.88,81200.0,20.7876,20.7876,20.7694,20.7785,81200.0
2016-05-09 12:35:00,22.88,22.88,22.87,22.88,21040.0,20.7785,20.7785,20.7694,20.7785,21040.0
2016-05-09 12:40:00,22.88,22.88,22.87,22.87,18400.0,20.7785,20.7785,20.7694,20.7694,18400.0
2016-05-09 12:45:00,22.88,22.88,22.87,22.87,15200.0,20.7785,20.7785,20.7694,20.7694,15200.0
2016-05-09 12:50:00,22.86,22.87,22.86,22.87,4524.0,20.7603,20.7694,20.7603,20.7694,4524.0
2016-05-09 12:55:00,22.87,22.88,22.87,22.88,14000.0,20.7694,20.7785,20.7694,20.7785,14000.0
2016-05-09 13:00:00,22.88,22.88,22.87,22.88,22400.0,20.7785,20.7785,20.7694,20.7785,22400.0
2016-05-09 13:05:00,22.87,22.91,22.87,22.9,11644.0,20.7694,20.8057,20.7694,20.7967,11644.0
2016-05-09 13:10:00,22.91,22.91,22.9,22.9,23192.0,20.8057,20.8057,20.7967,20.7967,23192.0
2016-05-09 13:15:00,22.91,22.91,22.9,22.9,21380.0,20.8057,20.8057,20.7967,20.7967,21380.0
2016-05-09 13:20:00,22.9,22.91,22.9,22.91,7600.0,20.7967,20.8057,20.7967,20.8057,7600.0
2016-05-09 13:25:00,22.91,22.92,22.91,22.91,74000.0,20.8057,20.8148,20.8057,20.8057,74000.0
2016-05-09 13:30:00,22.92,22.93,22.91,22.91,16400.0,20.8148,20.8239,20.8057,20.8057,16400.0
2016-05-09 13:35:00,22.91,22.91,22.9,22.9,14396.0,20.8057,20.8057,20.7967,20.7967,14396.0
2016-05-09 13:40:00,22.9,22.9,22.88,22.88,20096.0,20.7967,20.7967,20.7785,20.7785,20096.0
2016-05-09 13:45:00,22.87,22.87,22.86,22.87,6800.0,20.7694,20.7694,20.7603,20.7694,6800.0
2016-05-09 13:50:00,22.87,22.89,22.87,22.89,12000.0,20.7694,20.7876,20.7694,20.7876,12000.0
2016-05-09 13:55:00,22.88,22.9,22.88,22.9,18580.0,20.7785,20.7967,20.7785,20.7967,18580.0
2016-05-09 14:00:00,22.9,22.9,22.88,22.88,21200.0,20.7967,20.7967,20.7785,20.7785,21200.0
2016-05-09 14:05:00,22.88,22.89,22.87,22.88,18260.0,20.7785,20.7876,20.7694,20.7785,18260.0
2016-05-09 14:10:00,22.88,22.89,22.88,22.88,8476.0,20.7785,20.7876,20.7785,20.7785,8476.0
2016-05-09 14:15:00,22.88,22.89,22.87,22.89,23960.0,20.7785,20.7876,20.7694,20.7876,23960.0
2016-05-09 14:20:00,22.89,22.9,22.88,22.89,10864.0,20.7876,20.7967,20.7785,20.7876,10864.0
2016-05-09 14:25:00,22.89,22.91,22.89,22.9,23496.0,20.7876,20.8057,20.7876,20.7967,23496.0
2016-05-09 14:30:00,22.9,22.91,22.88,22.88,17600.0,20.7967,20.8057,20.7785,20.7785,17600.0
2016-05-09 14:35:00,22.88,22.91,22.88,22.91,22800.0,20.7785,20.8057,20.7785,20.8057,22800.0
2016-05-09 14:40:00,22.91,22.91,22.9,22.9,16944.0,20.8057,20.8057,20.7967,20.7967,16944.0
2016-05-09 14:45:00,22.91,22.91,22.9,22.91,10800.0,20.8057,20.8057,20.7967,20.8057,10800.0
2016-05-09 14:50:00,22.91,22.91,22.9,22.91,16000.0,20.8057,20.8057,20.7967,20.8057,16000.0
2016-05-09 14:55:00,22.92,22.93,22.91,22.93,12400.0,20.8148,20.8239,20.8057,20.8239,12400.0
2016-05-09 15:00:00,22.93,22.93,22.91,22.91,26800.0,20.8239,20.8239,20.8057,20.8057,26800.0
2016-05-09 15:05:00,22.91,22.91,22.89,22.89,26400.0,20.8057,20.8057,20.7876,20.7876,26400.0
2016-05-09 15:10:00,22.89,22.9,22.89,22.9,16052.0,20.7876,20.7967,20.7876,20.7967,16052.0
2016-05-09 15:15:00,22.9,22.9,22.89,22.89,21848.0,20.7967,20.7967,20.7876,20.7876,21848.0
2016-05-09 15:20:00,22.89,22.91,22.89,22.9,17200.0,20.7876,20.8057,20.7876,20.7967,17200.0
2016-05-09 15:25:00,22.9,22.9,22.89,22.89,26128.0,20.7967,20.7967,20.7876,20.7876,26128.0
2016-05-09 15:30:00,22.89,22.9,22.88,22.89,32016.0,20.7876,20.7967,20.7785,20.7876,32016.0
2016-05-09 15:35:00,22.88,22.88,22.88,22.88,19408.0,20.7785,20.7785,20.7785,20.7785,19408.0
2016-05-09 15:40:00,22.88,22.88,22.86,22.86,67252.0,20.7785,20.7785,20.7603,20.7603,67252.0
2016-05-09 15:45:00,22.87,22.87,22.87,22.87,39908.0,20.7694,20.7694,20.7694,20.7694,39908.0
2016-05-09 15:50:00,22.87,22.87,22.86,22.86,62252.0,20.7694,20.7694,20.7603,20.7603,62252.0
2016-05-09 15:55:00,22.86,22.86,22.85,22.86,104636.0,20.7603,20.7603,20.7513,20.7603,104636.0
2016-05-10 09:30:00,22.94,22.95,22.88,22.89,42200.0,20.833,20.8421,20.7785,20.7876,42200.0
2016-05-10 09:35:00,22.93,22.95,22.9,22.93,25392.0,20.8239,20.8421,20.7967,20.8239,25392.0
2016-05-10 09:40:00,22.93,22.95,22.91,22.94,14800.0,20.8239,20.8421,20.8057,20.833,14800.0
2016-05-10 09:45:00,22.95,22.97,22.94,22.97,63640.0,20.8421,20.8602,20.833,20.8602,63640.0
2016-05-10 09:50:00,22.96,22.96,22.93,22.94,16384.0,20.8512,20.8512,20.8239,20.833,16384.0
2016-05-10 09:55:00,22.94,22.96,22.93,22.95,12800.0,20.833,20.8512,20.8239,20.8421,12800.0
2016-05-10 10:00:00,22.95,22.95,22.91,22.93,14932.0,20.8421,20.8421,20.8057,20.8239,14932.0
2016-05-10 10:05:00,22.92,22.93,22.91,22.93,51672.0,20.8148,20.8239,20.8057,20.8239,51672.0
2016-05-10 10:10:00,22.93,22.96,22.93,22.94,19916.0,20.8239,20.8512,20.8239,20.833,19916.0
2016-05-10 10:15:00,22.94,22.95,22.93,22.94,24032.0,20.833,20.8421,20.8239,20.833,24032.0
2016-05-10 10:20:00,22.94,22.95,22.91,22.91,17864.0,20.833,20.8421,20.8057,20.8057,17864.0
2016-05-10 10:25:00,22.91,22.93,22.91,22.92,10000.0,20.8057,20.8239,20.8057,20.8148,10000.0
2016-05-10 10:30:00,22.92,22.93,22.92,22.93,12000.0,20.8148,20.8239,20.8148,20.8239,12000.0
2016-05-10 10:35:00,22.93,22.93,22.92,22.92,10400.0,20.8239,20.8239,20.8148,20.8148,10400.0
2016-05-10 10:40:00,22.92,22.93,22.92,22.93,8800.0,20.8148,20.8239,20.8148,20.8239,8800.0
2016-05-10 10:45:00,22.93,22.95,22.93,22.95,9600.0,20.8239,20.8421,20.8239,20.8421,9600.0
2016-05-10 10:50:00,22.94,22.94,22.93,22.94,12000.0,20.833,20.833,20.8239,20.833,12000.0
2016-05-10 10:55:00,22.94,22.95,22.93,22.93,14400.0,20.833,20.8421,20.8239,20.8239,14400.0
2016-05-10 11:00:00,22.92,22.93,22.92,22.93,6836.0,20.8148,20.8239,20.8148,20.8239,6836.0
2016-05-10 11:05:00,22.93,22.94,22.92,22.93,14400.0,20.8239,20.833,20.8148,20.8239,14400.0
2016-05-10 11:10:00,22.93,22.94,22.93,22.93,10800.0,20.8239,20.833,20.8239,20.8239,10800.0
2016-05-10 11:15:00,22.93,22.95,22.93,22.94,17952.0,20.8239,20.8421,20.8239,20.833,17952.0
2016-05-10 11:20:00,22.93,22.94,22.93,22.93,16400.0,20.8239,20.833,20.8239,20.8239,16400.0
2016-05-10 11:25:00,22.93,22.93,22.92,22.92,11200.0,20.8239,20.8239,20.8148,20.8148,11200.0
2016-05-10 11:30:00,22.92,22.95,22.92,22.93,30424.0,20.8148,20.8421,20.8148,20.8239,30424.0
2016-05-10 11:35:00,22.93,22.94,22.93,22.94,6800.0,20.8239,20.833,20.8239,20.833,6800.0
2016-05-10 11:40:00,22.94,22.95,22.93,22.94,9200.0,20.833,20.8421,20.8239,20.833,9200.0
2016-05-10 11:45:00,22.94,22.95,22.93,22.94,8800.0,20.833,20.8421,20.8239,20.833,8800.0
2016-05-10 11:50:00,22.94,22.95,22.94,22.95,3756.0,20.833,20.8421,20.833,20.8421,3756.0
2016-05-10 11:55:00,22.95,22.96,22.94,22.96,9600.0,20.8421,20.8512,20.833,20.8512,9600.0
2016-05-10 12:00:00,22.96,22.96,22.95,22.95,6800.0,20.8512,20.8512,20.8421,20.8421,6800.0
2016-05-10 12:05:00,22.94,22.96,22.94,22.95,9600.0,20.833,20.8512,20.833,20.8421,9600.0
2016-05-10 12:10:00,22.95,22.98,22.95,22.97,8404.0,20.8421,20.8693,20.8421,20.8602,8404.0
2016-05-10 12:15:00,22.98,22.99,22.97,22.97,8400.0,20.8693,20.8784,20.8602,20.8602,8400.0
2016-05-10 12:20:00,22.98,22.98,22.95,22.95,14260.0,20.8693,20.8693,20.8421,20.8421,14260.0
2016-05-10 12:25:00,22.94,22.96,22.93,22.94,10020.0,20.833,20.8512,20.8239,20.833,10020.0
2016-05-10 12:30:00,22.95,22.95,22.92,22.93,21344.0,20.8421,20.8421,20.8148,20.8239,21344.0
2016-05-10 12:35:00,22.93,22.93,22.92,22.92,18772.0,20.8239,20.8239,20.8148,20.8148,18772.0
2016-05-10 12:40:00,22.92,22.92,22.91,22.92,16400.0,20.8148,20.8148,20.8057,20.8148,16400.0
2016-05-10 12:45:00,22.92,22.95,22.92,22.93,18060.0,20.8148,20.8421,20.8148,20.8239,18060.0
2016-05-10 12:50:00,22.93,22.95,22.93,22.95,10160.0,20.8239,20.8421,20.8239,20.8421,10160.0
2016-05-10 12:55:00,22.95,22.95,22.92,22.93,12044.0,20.8421,20.8421,20.8148,20.8239,12044.0
2016-05-10 13:00:00,22.93,22.94,22.93,22.93,6500.0,20.8239,20.833,20.8239,20.8239,6500.0
2016-05-10 13:05:00,22.94,22.95,22.93,22.93,10000.0,20.833,20.8421,20.8239,20.8239,10000.0
2016-05-10 13:10:00,22.93,22.93,22.92,22.93,12400.0,20.8239,20.8239,20.8148,20.8239,12400.0
2016-05-10 13:15:00,22.92,22.93,22.92,22.92,9200.0,20.8148,20.8239,20.8148,20.8148,9200.0
2016-05-10 13:20:00,22.92,22.93,22.92,22.92,9024.0,20.8148,20.8239,20.8148,20.8148,9024.0
2016-05-10 13:25:00,22.92,22.93,22.92,22.93,25200.0,20.8148,20.8239,20.8148,20.8239,25200.0
2016-05-10 13:30:00,22.93,22.93,22.93,22.93,14000.0,20.8239,20.8239,20.8239,20.8239,14000.0
2016-05-10 13:35:00,22.93,22.93,22.92,22.93,27280.0,20.8239,20.8239,20.8148,20.8239,27280.0
2016-05-10 13:40:00,22.93,22.93,22.93,22.93,9116.0,20.8239,20.8239,20.8239,20.8239,9116.0
2016-05-10 13:45:00,22.93,22.93,22.93,22.93,14200.0,20.8239,20.8239,20.8239,20.8239,14200.0
2016-05-10 13:50:00,22.93,22.94,22.93,22.93,24792.0,20.8239,20.833,20.8239,20.8239,24792.0
2016-05-10 13:55:00,22.93,22.94,22.93,22.93,2000.0,20.8239,20.833,20.8239,20.8239,2000.0
2016-05-10 14:00:00,22.94,22.94,22.93,22.93,32796.0,20.833,20.833,20.8239,20.8239,32796.0
2016-05-10 14:05:00,22.93,22.94,22.93,22.94,12400.0,20.8239,20.833,20.8239,20.833,12400.0
2016-05-10 14:10:00,22.93,22.94,22.93,22.94,14800.0,20.8239,20.833,20.8239,20.833,14800.0
2016-05-10 14:15:00,22.94,22.94,22.94,22.94,8400.0,20.833,20.833,20.833,20.833,8400.0
2016-05-10 14:20:00,22.93,22.94,22.93,22.94,15952.0,20.8239,20.833,20.8239,20.833,15952.0
2016-05-10 14:25:00,22.93,22.94,22.93,22.93,6764.0,20.8239,20.833,20.8239,20.8239,6764.0
2016-05-10 14:30:00,22.93,22.94,22.93,22.94,12800.0,20.8239,20.833,20.8239,20.833,12800.0
2016-05-10 14:35:00,22.95,22.96,22.95,22.95,44280.0,20.8421,20.8512,20.8421,20.8421,44280.0
2016-05-10 14:40:00,22.95,22.96,22.95,22.95,8400.0,20.8421,20.8512,20.8421,20.8421,8400.0
2016-05-10 14:45:00,22.95,22.96,22.94,22.94,29744.0,20.8421,20.8512,20.833,20.833,29744.0
2016-05-10 14:50:00,22.94,22.94,22.93,22.93,11600.0,20.833,20.833,20.8239,20.8239,11600.0
2016-05-10 14:55:00,22.93,22.94,22.92,22.94,32796.0,20.8239,20.833,20.8148,20.833,32796.0
2016-05-10 15:00:00,22.94,22.94,22.93,22.94,12800.0,20.833,20.833,20.8239,20.833,12800.0
2016-05-10 15:05:00,22.94,22.95,22.94,22.94,12148.0,20.833,20.8421,20.833,20.833,12148.0
2016-05-10 15:10:00,22.95,22.95,22.91,22.93,64104.0,20.8421,20.8421,20.8057,20.8239,64104.0
2016-05-10 15:15:00,22.93,22.93,22.93,22.93,6400.0,20.8239,20.8239,20.8239,20.8239,6400.0
2016-05-10 15:20:00,22.93,22.95,22.93,22.95,18400.0,20.8239,20.8421,20.8239,20.8421,18400.0
2016-05-10 15:25:00,22.95,22.98,22.95,22.97,25412.0,20.8421,20.8693,20.8421,20.8602,25412.0
2016-05-10 15:30:00,22.98,22.98,22.95,22.95,12712.0,20.8693,20.8693,20.8421,20.8421,12712.0
2016-05-10 15:35:00,22.95,22.96,22.95,22.95,26308.0,20.8421,20.8512,20.8421,20.8421,26308.0
2016-05-10 15:40:00,22.95,22.98,22.95,22.98,41600.0,20.8421,20.8693,20.8421,20.8693,41600.0
2016-05-10 15:45:00,22.98,23.0,22.98,22.98,61388.0,20.8693,20.8875,20.8693,20.8693,61388.0
2016-05-10 15:50:00,22.98,22.99,22.98,22.99,47364.0,20.8693,20.8784,20.8693,20.8784,47364.0
2016-05-10 15:55:00,22.99,22.99,22.97,22.98,151240.0,20.8784,20.8784,20.8602,20.8693,151240.0
2016-05-11 09:30:00,22.92,22.95,22.91,22.93,38652.0,20.8148,20.8421,20.8057,20.8239,38652.0
2016-05-11 09:35:00,22.93,22.98,22.93,22.94,4000.0,20.8239,20.8693,20.8239,20.833,4000.0
2016-05-11 09:40:00,22.95,22.97,22.95,22.97,3560.0,20.8421,20.8602,20.8421,20.8602,3560.0
2016-05-11 09:45:00,22.97,22.97,22.94,22.94,11240.0,20.8602,20.8602,20.833,20.833,11240.0
2016-05-11 09:50:00,22.94,22.95,22.92,22.93,13596.0,20.833,20.8421,20.8148,20.8239,13596.0
2016-05-11 09:55:00,22.93,22.94,22.93,22.93,14000.0,20.8239,20.833,20.8239,20.8239,14000.0
2016-05-11 10:00:00,22.94,22.94,22.91,22.92,25584.0,20.833,20.833,20.8057,20.8148,25584.0
2016-05-11 10:05:00,22.94,22.95,22.91,22.92,45196.0,20.833,20.8421,20.8057,20.8148,45196.0
2016-05-11 10:10:00,22.92,22.93,22.9,22.91,60444.0,20.8148,20.8239,20.7967,20.8057,60444.0
2016-05-11 10:15:00,22.92,22.92,22.88,22.89,92756.0,20.8148,20.8148,20.7785,20.7876,92756.0
2016-05-11 10:20:00,22.89,22.97,22.88,22.95,91096.0,20.7876,20.8602,20.7785,20.8421,91096.0
2016-05-11 10:25:00,22.97,22.97,22.94,22.95,14800.0,20.8602,20.8602,20.833,20.8421,14800.0
2016-05-11 10:30:00,22.96,22.99,22.96,22.97,18900.0,20.8512,20.8784,20.8512,20.8602,18900.0
2016-05-11 10:35:00,22.99,22.99,22.97,22.97,34400.0,20.8784,20.8784,20.8602,20.8602,34400.0
2016-05-11 10:40:00,22.97,22.97,22.92,22.93,77748.0,20.8602,20.8602,20.8148,20.8239,77748.0
2016-05-11 10:45:00,22.93,22.94,22.93,22.93,12000.0,20.8239,20.833,20.8239,20.8239,12000.0
2016-05-11 10:50:00,22.93,22.93,22.9,22.91,56504.0,20.8239,20.8239,20.7967,20.8057,56504.0
2016-05-11 10:55:00,22.91,22.92,22.91,22.91,12848.0,20.8057,20.8148,20.8057,20.8057,12848.0
2016-05-11 11:00:00,22.91,22.91,22.88,22.88,28400.0,20.8057,20.8057,20.7785,20.7785,28400.0
2016-05-11 11:05:00,22.88,22.9,22.87,22.89,47404.0,20.7785,20.7967,20.7694,20.7876,47404.0
2016-05-11 11:10:00,22.9,22.9,22.89,22.89,10800.0,20.7967,20.7967,20.7876,20.7876,10800.0
2016-05-11 11:15:00,22.89,22.9,22.89,22.89,11200.0,20.7876,20.7967,20.7876,20.7876,11200.0
2016-05-11 11:20:00,22.89,22.9,22.89,22.89,4800.0,20.7876,20.7967,20.7876,20.7876,4800.0
2016-05-11 11:25:00,22.89,22.9,22.87,22.88,7600.0,20.7876,20.7967,20.7694,20.7785,7600.0
2016-05-11 11:30:00,22.87,22.88,22.87,22.87,13200.0,20.7694,20.7785,20.7694,20.7694,13200.0
2016-05-11 11:35:00,22.88,22.88,22.87,22.87,800.0,20.7785,20.7785,20.7694,20.7694,800.0
2016-05-11 11:40:00,22.88,22.88,22.87,22.88,6656.0,20.7785,20.7785,20.7694,20.7785,6656.0
2016-05-11 11:45:00,22.87,22.88,22.86,22.87,14420.0,20.7694,20.7785,20.7603,20.7694,14420.0
2016-05-11 11:50:00,22.88,22.89,22.86,22.88,10000.0,20.7785,20.7876,20.7603,20.7785,10000.0
2016-05-11 11:55:00,22.88,22.88,22.87,22.88,800.0,20.7785,20.7785,20.7694,20.7785,800.0
2016-05-11 12:00:00,22.88,22.88,22.87,22.88,9048.0,20.7785,20.7785,20.7694,20.7785,9048.0
2016-05-11 12:05:00,22.88,22.9,22.88,22.9,2400.0,20.7785,20.7967,20.7785,20.7967,2400.0
2016-05-11 12:10:00,22.91,22.91,22.89,22.89,4000.0,20.8057,20.8057,20.7876,20.7876,4000.0
2016-05-11 12:15:00,22.91,22.91,22.9,22.9,21208.0,20.8057,20.8057,20.7967,20.7967,21208.0
2016-05-11 12:20:00,22.91,22.91,22.89,22.89,17096.0,20.8057,20.8057,20.7876,20.7876,17096.0
2016-05-11 12:25:00,22.9,22.9,22.89,22.9,11600.0,20.7967,20.7967,20.7876,20.7967,11600.0
2016-05-11 12:30:00,22.9,22.9,22.89,22.89,3600.0,20.7967,20.7967,20.7876,20.7876,3600.0
2016-05-11 12:35:00,22.89,22.92,22.89,22.92,4440.0,20.7876,20.8148,20.7876,20.8148,4440.0
2016-05-11 12:40:00,22.92,22.92,22.9,22.91,16304.0,20.8148,20.8148,20.7967,20.8057,16304.0
2016-05-11 12:45:00,22.9,22.91,22.9,22.91,3056.0,20.7967,20.8057,20.7967,20.8057,3056.0
2016-05-11 12:50:00,22.91,22.92,22.9,22.91,19600.0,20.8057,20.8148,20.7967,20.8057,19600.0
2016-05-11 12:55:00,22.91,22.92,22.9,22.91,10600.0,20.8057,20.8148,20.7967,20.8057,10600.0
2016-05-11 13:00:00,22.91,22.91,22.9,22.9,8400.0,20.8057,20.8057,20.7967,20.7967,8400.0
2016-05-11 13:05:00,22.92,22.92,22.91,22.92,2000.0,20.8148,20.8148,20.8057,20.8148,2000.0
2016-05-11 13:10:00,22.92,22.93,22.92,22.93,4980.0,20.8148,20.8239,20.8148,20.8239,4980.0
2016-05-11 13:15:00,22.92,22.93,22.92,22.92,5200.0,20.8148,20.8239,20.8148,20.8148,5200.0
2016-05-11 13:20:00,22.92,22.93,22.92,22.92,6800.0,20.8148,20.8239,20.8148,20.8148,6800.0
2016-05-11 13:25:00,22.91,22.91,22.91,22.91,3200.0,20.8057,20.8057,20.8057,20.8057,3200.0
2016-05-11 13:30:00,22.91,22.91,22.9,22.91,4000.0,20.8057,20.8057,20.7967,20.8057,4000.0
2016-05-11 13:35:00,22.91,22.91,22.9,22.9,8800.0,20.8057,20.8057,20.7967,20.7967,8800.0
2016-05-11 13:40:00,22.9,22.9,22.9,22.9,2032.0,20.7967,20.7967,20.7967,20.7967,2032.0
2016-05-11 13:45:00,22.9,22.92,22.9,22.91,8000.0,20.7967,20.8148,20.7967,20.8057,8000.0
2016-05-11 13:50:00,22.91,22.91,22.91,22.91,6800.0,20.8057,20.8057,20.8057,20.8057,6800.0
2016-05-11 13:55:00,22.91,22.91,22.91,22.91,5248.0,20.8057,20.8057,20.8057,20.8057,5248.0
2016-05-11 14:00:00,22.91,22.91,22.9,22.91,18768.0,20.8057,20.8057,20.7967,20.8057,18768.0
2016-05-11 14:05:00,22.91,22.91,22.89,22.89,36320.0,20.8057,20.8057,20.7876,20.7876,36320.0
2016-05-11 14:10:00,22.89,22.89,22.89,22.89,2400.0,20.7876,20.7876,20.7876,20.7876,2400.0
2016-05-11 14:15:00,22.89,22.89,22.87,22.88,15588.0,20.7876,20.7876,20.7694,20.7785,15588.0
2016-05-11 14:20:00,22.88,22.9,22.88,22.9,5600.0,20.7785,20.7967,20.7785,20.7967,5600.0
2016-05-11 14:25:00,22.89,22.91,22.89,22.9,14324.0,20.7876,20.8057,20.7876,20.7967,14324.0
2016-05-11 14:30:00,22.9,22.9,22.89,22.9,2800.0,20.7967,20.7967,20.7876,20.7967,2800.0
2016-05-11 14:35:00,22.89,22.9,22.89,22.9,9212.0,20.7876,20.7967,20.7876,20.7967,9212.0
2016-05-11 14:40:00,22.9,22.9,22.89,22.89,8700.0,20.7967,20.7967,20.7876,20.7876,8700.0
2016-05-11 14:45:00,22.88,22.89,22.87,22.88,26336.0,20.7785,20.7876,20.7694,20.7785,26336.0
2016-05-11 14:50:00,22.88,22.89,22.88,22.89,21472.0,20.7785,20.7876,20.7785,20.7876,21472.0
2016-05-11 14:55:00,22.88,22.88,22.88,22.88,8200.0,20.7785,20.7785,20.7785,20.7785,8200.0
2016-05-11 15:00:00,22.88,22.89,22.88,22.89,44892.0,20.7785,20.7876,20.7785,20.7876,44892.0
2016-05-11 15:05:00,22.89,22.9,22.88,22.9,12484.0,20.7876,20.7967,20.7785,20.7967,12484.0
2016-05-11 15:10:00,22.9,22.9,22.9,22.9,8400.0,20.7967,20.7967,20.7967,20.7967,8400.0
2016-05-11 15:15:00,22.89,22.9,22.89,22.89,22616.0,20.7876,20.7967,20.7876,20.7876,22616.0
2016-05-11 15:20:00,22.88,22.88,22.88,22.88,13388.0,20.7785,20.7785,20.7785,20.7785,13388.0
2016-05-11 15:25:00,22.89,22.9,22.89,22.89,11788.0,20.7876,20.7967,20.7876,20.7876,11788.0
2016-05-11 15:30:00,22.88,22.89,22.88,22.89,13200.0,20.7785,20.7876,20.7785,20.7876,13200.0
2016-05-11 15:35:00,22.89,22.9,22.89,22.89,8800.0,20.7876,20.7967,20.7876,20.7876,8800.0
2016-05-11 15:40:00,22.89,22.89,22.87,22.88,16080.0,20.7876,20.7876,20.7694,20.7785,16080.0
2016-05-11 15:45:00,22.88,22.89,22.87,22.88,27968.0,20.7785,20.7876,20.7694,20.7785,27968.0
2016-05-11 15:50:00,22.88,22.88,22.86,22.86,17200.0,20.7785,20.7785,20.7603,20.7603,17200.0
2016-05-11 15:55:00,22.86,22.88,22.85,22.86,55136.0,20.7603,20.7785,20.7513,20.7603,55136.0
2016-05-12 09:30:00,22.93,22.93,22.87,22.87,16472.0,20.8239,20.8239,20.7694,20.7694,16472.0
2016-05-12 09:35:00,22.89,22.93,22.89,22.9,5144.0,20.7876,20.8239,20.7876,20.7967,5144.0
2016-05-12 09:40:00,22.89,22.93,22.89,22.91,12524.0,20.7876,20.8239,20.7876,20.8057,12524.0
2016-05-12 09:45:00,22.92,22.96,22.92,22.94,12796.0,20.8148,20.8512,20.8148,20.833,12796.0
2016-05-12 09:50:00,22.96,22.99,22.95,22.96,22444.0,20.8512,20.8784,20.8421,20.8512,22444.0
2016-05-12 09:55:00,22.95,22.97,22.95,22.97,3776.0,20.8421,20.8602,20.8421,20.8602,3776.0
2016-05-12 10:00:00,22.94,22.94,22.92,22.92,4456.0,20.833,20.833,20.8148,20.8148,4456.0
2016-05-12 10:05:00,22.92,22.93,22.9,22.91,13248.0,20.8148,20.8239,20.7967,20.8057,13248.0
2016-05-12 10:10:00,22.92,22.93,22.92,22.93,2000.0,20.8148,20.8239,20.8148,20.8239,2000.0
2016-05-12 10:15:00,22.94,22.94,22.92,22.92,25256.0,20.833,20.833,20.8148,20.8148,25256.0
2016-05-12 10:20:00,22.92,22.95,22.91,22.94,18168.0,20.8148,20.8421,20.8057,20.833,18168.0
2016-05-12 10:25:00,22.93,22.93,22.92,22.92,5880.0,20.8239,20.8239,20.8148,20.8148,5880.0
2016-05-12 10:30:00,22.92,22.92,22.88,22.88,43600.0,20.8148,20.8148,20.7785,20.7785,43600.0
2016-05-12 10:35:00,22.88,22.91,22.88,22.91,7616.0,20.7785,20.8057,20.7785,20.8057,7616.0
2016-05-12 10:40:00,22.9,22.9,22.87,22.87,10400.0,20.7967,20.7967,20.7694,20.7694,10400.0
2016-05-12 10:45:00,22.87,22.88,22.87,22.88,5600.0,20.7694,20.7785,20.7694,20.7785,5600.0
2016-05-12 10:50:00,22.87,22.89,22.87,22.88,40884.0,20.7694,20.7876,20.7694,20.7785,40884.0
2016-05-12 10:55:00,22.88,22.89,22.87,22.88,4000.0,20.7785,20.7876,20.7694,20.7785,4000.0
2016-05-12 11:00:00,22.88,22.88,22.84,22.85,6800.0,20.7785,20.7785,20.7422,20.7513,6800.0
2016-05-12 11:05:00,22.85,22.85,22.85,22.85,3600.0,20.7513,20.7513,20.7513,20.7513,3600.0
2016-05-12 11:10:00,22.86,22.86,22.86,22.86,3200.0,20.7603,20.7603,20.7603,20.7603,3200.0
2016-05-12 11:15:00,22.86,22.87,22.85,22.86,13336.0,20.7603,20.7694,20.7513,20.7603,13336.0
2016-05-12 11:20:00,22.86,22.86,22.85,22.85,1200.0,20.7603,20.7603,20.7513,20.7513,1200.0
2016-05-12 11:25:00,22.86,22.86,22.82,22.82,16544.0,20.7603,20.7603,20.724,20.724,16544.0
2016-05-12 11:30:00,22.82,22.83,22.82,22.82,16240.0,20.724,20.7331,20.724,20.724,16240.0
2016-05-12 11:35:00,22.83,22.84,22.83,22.84,5200.0,20.7331,20.7422,20.7331,20.7422,5200.0
2016-05-12 11:40:00,22.84,22.84,22.83,22.84,9200.0,20.7422,20.7422,20.7331,20.7422,9200.0
2016-05-12 11:45:00,22.84,22.86,22.84,22.85,8300.0,20.7422,20.7603,20.7422,20.7513,8300.0
2016-05-12 11:50:00,22.86,22.86,22.85,22.85,4832.0,20.7603,20.7603,20.7513,20.7513,4832.0
2016-05-12 11:55:00,22.85,22.86,22.84,22.84,11880.0,20.7513,20.7603,20.7422,20.7422,11880.0
2016-05-12 12:00:00,22.84,22.85,22.83,22.85,23200.0,20.7422,20.7513,20.7331,20.7513,23200.0
2016-05-12 12:05:00,22.84,22.86,22.83,22.84,14800.0,20.7422,20.7603,20.7331,20.7422,14800.0
2016-05-12 12:10:00,22.84,22.86,22.84,22.85,5600.0,20.7422,20.7603,20.7422,20.7513,5600.0
2016-05-12 12:15:00,22.86,22.86,22.84,22.84,3216.0,20.7603,20.7603,20.7422,20.7422,3216.0
2016-05-12 12:20:00,22.85,22.85,22.84,22.84,8080.0,20.7513,20.7513,20.7422,20.7422,8080.0
2016-05-12 12:25:00,22.84,22.84,22.84,22.84,8000.0,20.7422,20.7422,20.7422,20.7422,8000.0
2016-05-12 12:30:00,22.84,22.84,22.84,22.84,9600.0,20.7422,20.7422,20.7422,20.7422,9600.0
2016-05-12 12:35:00,22.84,22.84,22.82,22.82,31984.0,20.7422,20.7422,20.724,20.724,31984.0
2016-05-12 12:40:00,22.81,22.83,22.81,22.83,12040.0,20.7149,20.7331,20.7149,20.7331,12040.0
2016-05-12 12:45:00,22.84,22.85,22.84,22.84,11200.0,20.7422,20.7513,20.7422,20.7422,11200.0
2016-05-12 12:50:00,22.84,22.84,22.84,22.84,8400.0,20.7422,20.7422,20.7422,20.7422,8400.0
2016-05-12 12:55:00,22.84,22.84,22.84,22.84,4400.0,20.7422,20.7422,20.7422,20.7422,4400.0
2016-05-12 13:00:00,22.85,22.85,22.84,22.84,3600.0,20.7513,20.7513,20.7422,20.7422,3600.0
2016-05-12 13:05:00,22.84,22.85,22.84,22.85,8800.0,20.7422,20.7513,20.7422,20.7513,8800.0
2016-05-12 13:10:00,22.84,22.86,22.84,22.86,83512.0,20.7422,20.7603,20.7422,20.7603,83512.0
2016-05-12 13:15:00,22.86,22.86,22.86,22.86,5160.0,20.7603,20.7603,20.7603,20.7603,5160.0
2016-05-12 13:20:00,22.86,22.86,22.85,22.85,7000.0,20.7603,20.7603,20.7513,20.7513,7000.0
2016-05-12 13:25:00,22.86,22.87,22.86,22.86,7900.0,20.7603,20.7694,20.7603,20.7603,7900.0
2016-05-12 13:30:00,22.86,22.86,22.84,22.84,7200.0,20.7603,20.7603,20.7422,20.7422,7200.0
2016-05-12 13:35:00,22.84,22.85,22.82,22.83,6400.0,20.7422,20.7513,20.724,20.7331,6400.0
2016-05-12 13:40:00,22.83,22.86,22.83,22.86,43136.0,20.7331,20.7603,20.7331,20.7603,43136.0
2016-05-12 13:45:00,22.86,22.89,22.86,22.89,7200.0,20.7603,20.7876,20.7603,20.7876,7200.0
2016-05-12 13:50:00,22.89,22.89,22.88,22.89,2000.0,20.7876,20.7876,20.7785,20.7876,2000.0
2016-05-12 13:55:00,22.9,22.91,22.9,22.91,7992.0,20.7967,20.8057,20.7967,20.8057,7992.0
2016-05-12 14:00:00,22.92,22.92,22.91,22.92,7876.0,20.8148,20.8148,20.8057,20.8148,7876.0
2016-05-12 14:05:00,22.92,22.93,22.91,22.93,16108.0,20.8148,20.8239,20.8057,20.8239,16108.0
2016-05-12 14:10:00,22.93,22.97,22.93,22.97,42904.0,20.8239,20.8602,20.8239,20.8602,42904.0
2016-05-12 14:15:00,22.96,22.96,22.93,22.93,28900.0,20.8512,20.8512,20.8239,20.8239,28900.0
2016-05-12 14:20:00,22.93,22.95,22.92,22.92,60400.0,20.8239,20.8421,20.8148,20.8148,60400.0
2016-05-12 14:25:00,22.92,22.93,22.92,22.93,12800.0,20.8148,20.8239,20.8148,20.8239,12800.0
2016-05-12 14:30:00,22.94,22.94,22.92,22.92,12620.0,20.833,20.833,20.8148,20.8148,12620.0
2016-05-12 14:35:00,22.93,22.94,22.93,22.93,16576.0,20.8239,20.833,20.8239,20.8239,16576.0
2016-05-12 14:40:00,22.93,22.93,22.93,22.93,6800.0,20.8239,20.8239,20.8239,20.8239,6800.0
2016-05-12 14:45:00,22.93,22.95,22.93,22.94,76400.0,20.8239,20.8421,20.8239,20.833,76400.0
2016-05-12 14:50:00,22.94,22.95,22.93,22.94,33396.0,20.833,20.8421,20.8239,20.833,33396.0
2016-05-12 14:55:00,22.93,22.93,22.92,22.92,4400.0,20.8239,20.8239,20.8148,20.8148,4400.0
2016-05-12 15:00:00,22.93,22.93,22.92,22.93,18704.0,20.8239,20.8239,20.8148,20.8239,18704.0
2016-05-12 15:05:00,22.93,22.93,22.91,22.93,22844.0,20.8239,20.8239,20.8057,20.8239,22844.0
2016-05-12 15:10:00,22.93,22.94,22.93,22.93,10000.0,20.8239,20.833,20.8239,20.8239,10000.0
2016-05-12 15:15:00,22.93,22.95,22.92,22.93,57680.0,20.8239,20.8421,20.8148,20.8239,57680.0
2016-05-12 15:20:00,22.93,22.94,22.93,22.94,6000.0,20.8239,20.833,20.8239,20.833,6000.0
2016-05-12 15:25:00,22.94,22.95,22.93,22.95,13068.0,20.833,20.8421,20.8239,20.8421,13068.0
2016-05-12 15:30:00,22.95,22.95,22.93,22.93,36000.0,20.8421,20.8421,20.8239,20.8239,36000.0
2016-05-12 15:35:00,22.93,22.94,22.93,22.94,16532.0,20.8239,20.833,20.8239,20.833,16532.0
2016-05-12 15:40:00,22.94,22.94,22.92,22.93,39004.0,20.833,20.833,20.8148,20.8239,39004.0
2016-05-12 15:45:00,22.93,22.94,22.92,22.94,34788.0,20.8239,20.833,20.8148,20.833,34788.0
2016-05-12 15:50:00,22.94,22.94,22.91,22.91,34868.0,20.833,20.833,20.8057,20.8057,34868.0
2016-05-12 15:55:00,22.91,22.93,22.89,22.92,75264.0,20.8057,20.8239,20.7876,20.8148,75264.0
2016-05-13 09:30:00,22.92,22.92,22.89,22.89,23696.0,20.8148,20.8148,20.7876,20.7876,23696.0
2016-05-13 09:35:00,22.85,22.89,22.83,22.89,11600.0,20.7513,20.7876,20.7331,20.7876,11600.0
2016-05-13 09:40:00,22.89,22.92,22.88,22.9,13200.0,20.7876,20.8148,20.7785,20.7967,13200.0
2016-05-13 09:45:00,22.91,22.93,22.9,22.9,3200.0,20.8057,20.8239,20.7967,20.7967,3200.0
2016-05-13 09:50:00,22.93,22.94,22.9,22.92,4400.0,20.8239,20.833,20.7967,20.8148,4400.0
2016-05-13 09:55:00,22.94,22.95,22.92,22.93,10016.0,20.833,20.8421,20.8148,20.8239,10016.0
2016-05-13 10:00:00,22.93,22.93,22.89,22.91,23200.0,20.8239,20.8239,20.7876,20.8057,23200.0
2016-05-13 10:05:00,22.92,22.92,22.89,22.91,18816.0,20.8148,20.8148,20.7876,20.8057,18816.0
2016-05-13 10:10:00,22.9,22.94,22.88,22.93,23564.0,20.7967,20.833,20.7785,20.8239,23564.0
2016-05-13 10:15:00,22.93,22.97,22.93,22.96,12600.0,20.8239,20.8602,20.8239,20.8512,12600.0
2016-05-13 10:20:00,22.96,22.98,22.94,22.98,23816.0,20.8512,20.8693,20.833,20.8693,23816.0
2016-05-13 10:25:00,22.98,23.01,22.98,23.0,57128.0,20.8693,20.8966,20.8693,20.8875,57128.0
2016-05-13 10:30:00,23.0,23.01,22.99,22.99,18980.0,20.8875,20.8966,20.8784,20.8784,18980.0
2016-05-13 10:35:00,23.0,23.0,22.96,22.96,12800.0,20.8875,20.8875,20.8512,20.8512,12800.0
2016-05-13 10:40:00,22.97,22.97,22.93,22.93,9200.0,20.8602,20.8602,20.8239,20.8239,9200.0
2016-05-13 10:45:00,22.93,22.94,22.93,22.93,18844.0,20.8239,20.833,20.8239,20.8239,18844.0
2016-05-13 10:50:00,22.93,22.96,22.93,22.95,12224.0,20.8239,20.8512,20.8239,20.8421,12224.0
2016-05-13 10:55:00,22.95,22.95,22.94,22.94,21200.0,20.8421,20.8421,20.833,20.833,21200.0
2016-05-13 11:00:00,22.95,22.97,22.93,22.95,19112.0,20.8421,20.8602,20.8239,20.8421,19112.0
2016-05-13 11:05:00,22.96,23.0,22.96,22.97,24400.0,20.8512,20.8875,20.8512,20.8602,24400.0
2016-05-13 11:10:00,22.98,23.0,22.97,22.99,14400.0,20.8693,20.8875,20.8602,20.8784,14400.0
2016-05-13 11:15:00,22.99,23.0,22.99,23.0,48484.0,20.8784,20.8875,20.8784,20.8875,48484.0
2016-05-13 11:20:00,23.0,23.0,22.99,22.99,26000.0,20.8875,20.8875,20.8784,20.8784,26000.0
2016-05-13 11:25:00,22.99,23.04,22.99,23.0,88904.0,20.8784,20.9238,20.8784,20.8875,88904.0
2016-05-13 11:30:00,23.01,23.02,22.99,22.99,71236.0,20.8966,20.9056,20.8784,20.8784,71236.0
2016-05-13 11:35:00,22.99,22.99,22.97,22.98,16400.0,20.8784,20.8784,20.8602,20.8693,16400.0
2016-05-13 11:40:00,22.98,23.0,22.97,22.99,31680.0,20.8693,20.8875,20.8602,20.8784,31680.0
2016-05-13 11:45:00,22.99,23.0,22.97,22.97,18800.0,20.8784,20.8875,20.8602,20.8602,18800.0
2016-05-13 11:50:00,22.97,22.98,22.96,22.98,15200.0,20.8602,20.8693,20.8512,20.8693,15200.0
2016-05-13 11:55:00,22.98,22.98,22.96,22.96,13432.0,20.8693,20.8693,20.8512,20.8512,13432.0
2016-05-13 12:00:00,22.96,22.97,22.96,22.96,29344.0,20.8512,20.8602,20.8512,20.8512,29344.0
2016-05-13 12:05:00,22.96,22.97,22.96,22.96,16896.0,20.8512,20.8602,20.8512,20.8512,16896.0
2016-05-13 12:10:00,22.96,22.97,22.95,22.97,9596.0,20.8512,20.8602,20.8421,20.8602,9596.0
2016-05-13 12:15:00,22.97,22.99,22.96,22.98,18600.0,20.8602,20.8784,20.8512,20.8693,18600.0
2016-05-13 12:20:00,22.99,23.0,22.98,23.0,20000.0,20.8784,20.8875,20.8693,20.8875,20000.0
2016-05-13 12:25:00,23.0,23.0,22.99,22.99,13200.0,20.8875,20.8875,20.8784,20.8784,13200.0
2016-05-13 12:30:00,22.99,23.0,22.98,22.98,8000.0,20.8784,20.8875,20.8693,20.8693,8000.0
2016-05-13 12:35:00,22.98,22.99,22.98,22.99,15168.0,20.8693,20.8784,20.8693,20.8784,15168.0
2016-05-13 12:40:00,22.98,22.98,22.97,22.97,7600.0,20.8693,20.8693,20.8602,20.8602,7600.0
2016-05-13 12:45:00,22.98,22.99,22.97,22.99,34400.0,20.8693,20.8784,20.8602,20.8784,34400.0
2016-05-13 12:50:00,22.99,23.0,22.99,22.99,18000.0,20.8784,20.8875,20.8784,20.8784,18000.0
2016-05-13 12:55:00,22.99,23.0,22.98,22.98,12544.0,20.8784,20.8875,20.8693,20.8693,12544.0
2016-05-13 13:00:00,22.97,22.98,22.97,22.98,14000.0,20.8602,20.8693,20.8602,20.8693,14000.0
2016-05-13 13:05:00,22.98,22.98,22.97,22.98,15200.0,20.8693,20.8693,20.8602,20.8693,15200.0
2016-05-13 13:10:00,22.98,23.0,22.98,22.99,9600.0,20.8693,20.8875,20.8693,20.8784,9600.0
2016-05-13 13:15:00,22.99,22.99,22.97,22.98,11604.0,20.8784,20.8784,20.8602,20.8693,11604.0
2016-05-13 13:20:00,22.97,22.98,22.96,22.97,24800.0,20.8602,20.8693,20.8512,20.8602,24800.0
2016-05-13 13:25:00,22.97,22.97,22.96,22.96,13708.0,20.8602,20.8602,20.8512,20.8512,13708.0
2016-05-13 13:30:00,22.97,22.98,22.96,22.98,14000.0,20.8602,20.8693,20.8512,20.8693,14000.0
2016-05-13 13:35:00,22.97,22.98,22.97,22.97,10360.0,20.8602,20.8693,20.8602,20.8602,10360.0
2016-05-13 13:40:00,22.97,22.97,22.96,22.97,21960.0,20.8602,20.8602,20.8512,20.8602,21960.0
2016-05-13 13:45:00,22.97,22.97,22.96,22.96,26560.0,20.8602,20.8602,20.8512,20.8512,26560.0
2016-05-13 13:50:00,22.96,22.96,22.94,22.94,61128.0,20.8512,20.8512,20.833,20.833,61128.0
2016-05-13 13:55:00,22.95,22.95,22.94,22.94,22392.0,20.8421,20.8421,20.833,20.833,22392.0
2016-05-13 14:00:00,22.94,22.95,22.94,22.95,33984.0,20.833,20.8421,20.833,20.8421,33984.0
2016-05-13 14:05:00,22.94,22.95,22.92,22.93,35056.0,20.833,20.8421,20.8148,20.8239,35056.0
2016-05-13 14:10:00,22.93,22.93,22.93,22.93,6400.0,20.8239,20.8239,20.8239,20.8239,6400.0
2016-05-13 14:15:00,22.94,22.94,22.93,22.93,14400.0,20.833,20.833,20.8239,20.8239,14400.0
2016-05-13 14:20:00,22.93,22.93,22.92,22.92,73240.0,20.8239,20.8239,20.8148,20.8148,73240.0
2016-05-13 14:25:00,22.92,22.92,22.91,22.92,21036.0,20.8148,20.8148,20.8057,20.8148,21036.0
2016-05-13 14:30:00,22.92,22.92,22.9,22.92,73468.0,20.8148,20.8148,20.7967,20.8148,73468.0
2016-05-13 14:35:00,22.92,22.93,22.91,22.91,65144.0,20.8148,20.8239,20.8057,20.8057,65144.0
2016-05-13 14:40:00,22.9,22.91,22.88,22.89,23344.0,20.7967,20.8057,20.7785,20.7876,23344.0
2016-05-13 14:45:00,22.89,22.91,22.88,22.91,22984.0,20.7876,20.8057,20.7785,20.8057,22984.0
2016-05-13 14:50:00,22.91,22.91,22.89,22.89,17600.0,20.8057,20.8057,20.7876,20.7876,17600.0
2016-05-13 14:55:00,22.89,22.93,22.89,22.9,46400.0,20.7876,20.8239,20.7876,20.7967,46400.0
2016-05-13 15:00:00,22.9,22.9,22.88,22.89,28432.0,20.7967,20.7967,20.7785,20.7876,28432.0
2016-05-13 15:05:00,22.89,22.89,22.87,22.87,39992.0,20.7876,20.7876,20.7694,20.7694,39992.0
2016-05-13 15:10:00,22.87,22.9,22.87,22.89,25416.0,20.7694,20.7967,20.7694,20.7876,25416.0
2016-05-13 15:15:00,22.89,22.9,22.89,22.89,28872.0,20.7876,20.7967,20.7876,20.7876,28872.0
2016-05-13 15:20:00,22.89,22.92,22.89,22.89,41508.0,20.7876,20.8148,20.7876,20.7876,41508.0
2016-05-13 15:25:00,22.9,22.9,22.88,22.89,37592.0,20.7967,20.7967,20.7785,20.7876,37592.0
2016-05-13 15:30:00,22.89,22.89,22.87,22.88,37424.0,20.7876,20.7876,20.7694,20.7785,37424.0
2016-05-13 15:35:00,22.88,22.9,22.87,22.9,41584.0,20.7785,20.7967,20.7694,20.7967,41584.0
2016-05-13 15:40:00,22.9,22.92,22.9,22.91,51396.0,20.7967,20.8148,20.7967,20.8057,51396.0
2016-05-13 15:45:00,22.9,22.91,22.9,22.91,26568.0,20.7967,20.8057,20.7967,20.8057,26568.0
2016-05-13 15:50:00,22.91,22.91,22.89,22.89,65056.0,20.8057,20.8057,20.7876,20.7876,65056.0
2016-05-13 15:55:00,22.89,22.9,22.88,22.88,137656.0,20.7876,20.7967,20.7785,20.7785,137656.0
2016-05-16 09:30:00,22.91,23.02,22.9,22.9,36656.0,20.8057,20.9056,20.7967,20.7967,36656.0
2016-05-16 09:35:00,22.92,22.93,22.88,22.93,15072.0,20.8148,20.8239,20.7785,20.8239,15072.0
2016-05-16 09:40:00,22.93,22.95,22.92,22.92,26260.0,20.8239,20.8421,20.8148,20.8148,26260.0
2016-05-16 09:45:00,22.92,22.95,22.91,22.91,20268.0,20.8148,20.8421,20.8057,20.8057,20268.0
2016-05-16 09:50:00,22.91,22.91,22.88,22.88,8800.0,20.8057,20.8057,20.7785,20.7785,8800.0
2016-05-16 09:55:00,22.88,22.94,22.88,22.91,32172.0,20.7785,20.833,20.7785,20.8057,32172.0
2016-05-16 10:00:00,22.91,22.92,22.86,22.86,14800.0,20.8057,20.8148,20.7603,20.7603,14800.0
2016-05-16 10:05:00,22.88,22.89,22.88,22.88,13600.0,20.7785,20.7876,20.7785,20.7785,13600.0
2016-05-16 10:10:00,22.89,22.9,22.88,22.89,13820.0,20.7876,20.7967,20.7785,20.7876,13820.0
2016-05-16 10:15:00,22.88,22.88,22.86,22.88,26400.0,20.7785,20.7785,20.7603,20.7785,26400.0
2016-05-16 10:20:00,22.88,22.89,22.86,22.86,22000.0,20.7785,20.7876,20.7603,20.7603,22000.0
2016-05-16 10:25:00,22.86,22.88,22.86,22.88,25200.0,20.7603,20.7785,20.7603,20.7785,25200.0
2016-05-16 10:30:00,22.89,22.92,22.89,22.91,18804.0,20.7876,20.8148,20.7876,20.8057,18804.0
2016-05-16 10:35:00,22.91,22.93,22.9,22.9,26800.0,20.8057,20.8239,20.7967,20.7967,26800.0
2016-05-16 10:40:00,22.9,22.91,22.89,22.89,12400.0,20.7967,20.8057,20.7876,20.7876,12400.0
2016-05-16 10:45:00,22.9,22.92,22.9,22.92,15860.0,20.7967,20.8148,20.7967,20.8148,15860.0
2016-05-16 10:50:00,22.92,22.92,22.91,22.91,28200.0,20.8148,20.8148,20.8057,20.8057,28200.0
2016-05-16 10:55:00,22.92,22.92,22.9,22.92,21124.0,20.8148,20.8148,20.7967,20.8148,21124.0
2016-05-16 11:00:00,22.92,22.94,22.92,22.92,83200.0,20.8148,20.833,20.8148,20.8148,83200.0
2016-05-16 11:05:00,22.92,22.93,22.92,22.92,14684.0,20.8148,20.8239,20.8148,20.8148,14684.0
2016-05-16 11:10:00,22.92,22.92,22.92,22.92,12000.0,20.8148,20.8148,20.8148,20.8148,12000.0
2016-05-16 11:15:00,22.92,22.93,22.92,22.92,11652.0,20.8148,20.8239,20.8148,20.8148,11652.0
2016-05-16 11:20:00,22.92,22.94,22.92,22.93,28800.0,20.8148,20.833,20.8148,20.8239,28800.0
2016-05-16 11:25:00,22.93,22.95,22.93,22.94,25664.0,20.8239,20.8421,20.8239,20.833,25664.0
2016-05-16 11:30:00,22.94,22.94,22.91,22.93,30140.0,20.833,20.833,20.8057,20.8239,30140.0
2016-05-16 11:35:00,22.92,22.94,22.92,22.93,12396.0,20.8148,20.833,20.8148,20.8239,12396.0
2016-05-16 11:40:00,22.94,22.96,22.93,22.96,16000.0,20.833,20.8512,20.8239,20.8512,16000.0
2016-05-16 11:45:00,22.96,22.96,22.93,22.93,9600.0,20.8512,20.8512,20.8239,20.8239,9600.0
2016-05-16 11:50:00,22.94,22.94,22.93,22.93,10000.0,20.833,20.833,20.8239,20.8239,10000.0
2016-05-16 11:55:00,22.93,22.94,22.93,22.94,26320.0,20.8239,20.833,20.8239,20.833,26320.0
2016-05-16 12:00:00,22.94,22.95,22.93,22.93,30120.0,20.833,20.8421,20.8239,20.8239,30120.0
2016-05-16 12:05:00,22.93,22.96,22.93,22.96,58000.0,20.8239,20.8512,20.8239,20.8512,58000.0
2016-05-16 12:10:00,22.96,22.97,22.95,22.95,14000.0,20.8512,20.8602,20.8421,20.8421,14000.0
2016-05-16 12:15:00,22.95,22.96,22.93,22.93,25652.0,20.8421,20.8512,20.8239,20.8239,25652.0
2016-05-16 12:20:00,22.93,22.94,22.93,22.93,7200.0,20.8239,20.833,20.8239,20.8239,7200.0
2016-05-16 12:25:00,22.93,22.94,22.92,22.92,24884.0,20.8239,20.833,20.8148,20.8148,24884.0
2016-05-16 12:30:00,22.93,22.94,22.93,22.93,8400.0,20.8239,20.833,20.8239,20.8239,8400.0
2016-05-16 12:35:00,22.93,22.94,22.93,22.93,10800.0,20.8239,20.833,20.8239,20.8239,10800.0
2016-05-16 12:40:00,22.94,22.94,22.93,22.94,13600.0,20.833,20.833,20.8239,20.833,13600.0
2016-05-16 12:45:00,22.94,22.95,22.94,22.94,11600.0,20.833,20.8421,20.833,20.833,11600.0
2016-05-16 12:50:00,22.94,22.94,22.93,22.93,13200.0,20.833,20.833,20.8239,20.8239,13200.0
2016-05-16 12:55:00,22.93,22.94,22.92,22.93,35600.0,20.8239,20.833,20.8148,20.8239,35600.0
2016-05-16 13:00:00,22.94,22.95,22.93,22.95,29264.0,20.833,20.8421,20.8239,20.8421,29264.0
2016-05-16 13:05:00,22.95,22.95,22.94,22.94,11436.0,20.8421,20.8421,20.833,20.833,11436.0
2016-05-16 13:10:00,22.95,22.97,22.95,22.97,11648.0,20.8421,20.8602,20.8421,20.8602,11648.0
2016-05-16 13:15:00,22.97,22.97,22.96,22.97,8000.0,20.8602,20.8602,20.8512,20.8602,8000.0
2016-05-16 13:20:00,22.96,22.97,22.96,22.96,31784.0,20.8512,20.8602,20.8512,20.8512,31784.0
2016-05-16 13:25:00,22.97,22.97,22.96,22.96,12048.0,20.8602,20.8602,20.8512,20.8512,12048.0
2016-05-16 13:30:00,22.97,22.98,22.96,22.96,17212.0,20.8602,20.8693,20.8512,20.8512,17212.0
2016-05-16 13:35:00,22.96,22.97,22.96,22.97,16292.0,20.8512,20.8602,20.8512,20.8602,16292.0
2016-05-16 13:40:00,22.96,22.97,22.96,22.97,5200.0,20.8512,20.8602,20.8512,20.8602,5200.0
2016-05-16 13:45:00,22.97,22.97,22.96,22.97,12000.0,20.8602,20.8602,20.8512,20.8602,12000.0
2016-05-16 13:50:00,22.98,22.99,22.98,22.99,9652.0,20.8693,20.8784,20.8693,20.8784,9652.0
2016-05-16 13:55:00,22.99,22.99,22.96,22.96,87308.0,20.8784,20.8784,20.8512,20.8512,87308.0
2016-05-16 14:00:00,22.96,23.0,22.96,23.0,26204.0,20.8512,20.8875,20.8512,20.8875,26204.0
2016-05-16 14:05:00,22.99,23.01,22.98,23.0,84400.0,20.8784,20.8966,20.8693,20.8875,84400.0
2016-05-16 14:10:00,23.0,23.02,22.99,23.0,28400.0,20.8875,20.9056,20.8784,20.8875,28400.0
2016-05-16 14:15:00,23.0,23.0,23.0,23.0,22284.0,20.8875,20.8875,20.8875,20.8875,22284.0
2016-05-16 14:20:00,23.0,23.01,22.99,23.0,27640.0,20.8875,20.8966,20.8784,20.8875,27640.0
2016-05-16 14:25:00,23.0,23.01,22.99,23.0,20000.0,20.8875,20.8966,20.8784,20.8875,20000.0
2016-05-16 14:30:00,23.0,23.0,22.99,22.99,19680.0,20.8875,20.8875,20.8784,20.8784,19680.0
2016-05-16 14:35:00,23.0,23.0,22.97,22.98,15652.0,20.8875,20.8875,20.8602,20.8693,15652.0
2016-05-16 14:40:00,22.98,22.99,22.97,22.99,14800.0,20.8693,20.8784,20.8602,20.8784,14800.0
2016-05-16 14:45:00,22.99,23.0,22.98,22.98,22000.0,20.8784,20.8875,20.8693,20.8693,22000.0
2016-05-16 14:50:00,22.98,22.98,22.96,22.96,13136.0,20.8693,20.8693,20.8512,20.8512,13136.0
2016-05-16 14:55:00,22.96,22.98,22.96,22.98,28100.0,20.8512,20.8693,20.8512,20.8693,28100.0
2016-05-16 15:00:00,22.98,22.99,22.97,22.99,19600.0,20.8693,20.8784,20.8602,20.8784,19600.0
2016-05-16 15:05:00,22.99,22.99,22.98,22.98,13384.0,20.8784,20.8784,20.8693,20.8693,13384.0
2016-05-16 15:10:00,22.99,23.0,22.98,23.0,135772.0,20.8784,20.8875,20.8693,20.8875,135772.0
2016-05-16 15:15:00,23.0,23.01,23.0,23.0,22432.0,20.8875,20.8966,20.8875,20.8875,22432.0
2016-05-16 15:20:00,23.0,23.0,23.0,23.0,19160.0,20.8875,20.8875,20.8875,20.8875,19160.0
2016-05-16 15:25:00,23.0,23.0,22.97,22.98,48480.0,20.8875,20.8875,20.8602,20.8693,48480.0
2016-05-16 15:30:00,22.97,22.98,22.95,22.96,39188.0,20.8602,20.8693,20.8421,20.8512,39188.0
2016-05-16 15:35:00,22.96,22.98,22.95,22.98,30124.0,20.8512,20.8693,20.8421,20.8693,30124.0
2016-05-16 15:40:00,22.97,22.98,22.97,22.97,31600.0,20.8602,20.8693,20.8602,20.8602,31600.0
2016-05-16 15:45:00,22.97,22.97,22.95,22.96,23512.0,20.8602,20.8602,20.8421,20.8512,23512.0
2016-05-16 15:50:00,22.95,22.95,22.93,22.94,28400.0,20.8421,20.8421,20.8239,20.833,28400.0
2016-05-16 15:55:00,22.94,22.96,22.93,22.94,51852.0,20.833,20.8512,20.8239,20.833,51852.0
2016-05-17 09:30:00,22.93,22.97,22.88,22.95,17148.0,20.8239,20.8602,20.7785,20.8421,17148.0
2016-05-17 09:35:00,22.9,22.94,22.87,22.91,19600.0,20.7967,20.833,20.7694,20.8057,19600.0
2016-05-17 09:40:00,22.9,22.91,22.87,22.89,16992.0,20.7967,20.8057,20.7694,20.7876,16992.0
2016-05-17 09:45:00,22.89,22.9,22.86,22.87,31200.0,20.7876,20.7967,20.7603,20.7694,31200.0
2016-05-17 09:50:00,22.87,22.89,22.86,22.88,29960.0,20.7694,20.7876,20.7603,20.7785,29960.0
2016-05-17 09:55:00,22.88,22.92,22.88,22.92,22360.0,20.7785,20.8148,20.7785,20.8148,22360.0
2016-05-17 10:00:00,22.91,22.91,22.86,22.88,9200.0,20.8057,20.8057,20.7603,20.7785,9200.0
2016-05-17 10:05:00,22.86,22.87,22.86,22.87,32828.0,20.7603,20.7694,20.7603,20.7694,32828.0
2016-05-17 10:10:00,22.86,22.89,22.86,22.89,10492.0,20.7603,20.7876,20.7603,20.7876,10492.0
2016-05-17 10:15:00,22.89,22.94,22.89,22.93,19200.0,20.7876,20.833,20.7876,20.8239,19200.0
2016-05-17 10:20:00,22.96,22.96,22.91,22.91,25128.0,20.8512,20.8512,20.8057,20.8057,25128.0
2016-05-17 10:25:00,22.91,22.92,22.91,22.91,15920.0,20.8057,20.8148,20.8057,20.8057,15920.0
2016-05-17 10:30:00,22.9,22.9,22.88,22.88,10400.0,20.7967,20.7967,20.7785,20.7785,10400.0
2016-05-17 10:35:00,22.88,22.91,22.88,22.9,18656.0,20.7785,20.8057,20.7785,20.7967,18656.0
2016-05-17 10:40:00,22.9,22.93,22.9,22.93,4400.0,20.7967,20.8239,20.7967,20.8239,4400.0
2016-05-17 10:45:00,22.92,22.95,22.92,22.93,10400.0,20.8148,20.8421,20.8148,20.8239,10400.0
2016-05-17 10:50:00,22.93,22.94,22.92,22.93,13856.0,20.8239,20.833,20.8148,20.8239,13856.0
2016-05-17 10:55:00,22.93,22.96,22.92,22.96,9600.0,20.8239,20.8512,20.8148,20.8512,9600.0
2016-05-17 11:00:00,22.95,22.96,22.94,22.94,13740.0,20.8421,20.8512,20.833,20.833,13740.0
2016-05-17 11:05:00,22.94,22.95,22.92,22.92,15960.0,20.833,20.8421,20.8148,20.8148,15960.0
2016-05-17 11:10:00,22.92,22.92,22.91,22.91,18000.0,20.8148,20.8148,20.8057,20.8057,18000.0
2016-05-17 11:15:00,22.91,22.93,22.91,22.92,13200.0,20.8057,20.8239,20.8057,20.8148,13200.0
2016-05-17 11:20:00,22.91,22.92,22.91,22.91,5200.0,20.8057,20.8148,20.8057,20.8057,5200.0
2016-05-17 11:25:00,22.91,22.92,22.9,22.9,10600.0,20.8057,20.8148,20.7967,20.7967,10600.0
2016-05-17 11:30:00,22.91,22.91,22.91,22.91,4800.0,20.8057,20.8057,20.8057,20.8057,4800.0
2016-05-17 11:35:00,22.93,22.93,22.92,22.92,5600.0,20.8239,20.8239,20.8148,20.8148,5600.0
2016-05-17 11:40:00,22.92,22.92,22.91,22.91,6800.0,20.8148,20.8148,20.8057,20.8057,6800.0
2016-05-17 11:45:00,22.91,22.94,22.9,22.94,15940.0,20.8057,20.833,20.7967,20.833,15940.0
2016-05-17 11:50:00,22.94,22.98,22.94,22.97,19852.0,20.833,20.8693,20.833,20.8602,19852.0
2016-05-17 11:55:00,22.96,22.96,22.96,22.96,20080.0,20.8512,20.8512,20.8512,20.8512,20080.0
2016-05-17 12:00:00,22.95,22.95,22.94,22.94,7376.0,20.8421,20.8421,20.833,20.833,7376.0
2016-05-17 12:05:00,22.94,22.96,22.94,22.95,17668.0,20.833,20.8512,20.833,20.8421,17668.0
2016-05-17 12:10:00,22.94,22.96,22.94,22.94,33660.0,20.833,20.8512,20.833,20.833,33660.0
2016-05-17 12:15:00,22.94,22.94,22.92,22.92,11664.0,20.833,20.833,20.8148,20.8148,11664.0
2016-05-17 12:20:00,22.91,22.93,22.91,22.93,2800.0,20.8057,20.8239,20.8057,20.8239,2800.0
2016-05-17 12:25:00,22.93,22.93,22.93,22.93,14808.0,20.8239,20.8239,20.8239,20.8239,14808.0
2016-05-17 12:30:00,22.93,22.94,22.92,22.92,16064.0,20.8239,20.833,20.8148,20.8148,16064.0
2016-05-17 12:35:00,22.92,22.93,22.92,22.92,40800.0,20.8148,20.8239,20.8148,20.8148,40800.0
2016-05-17 12:40:00,22.92,22.93,22.92,22.92,8000.0,20.8148,20.8239,20.8148,20.8148,8000.0
2016-05-17 12:45:00,22.92,22.92,22.9,22.9,14044.0,20.8148,20.8148,20.7967,20.7967,14044.0
2016-05-17 12:50:00,22.9,22.9,22.88,22.88,14984.0,20.7967,20.7967,20.7785,20.7785,14984.0
2016-05-17 12:55:00,22.88,22.92,22.87,22.92,28400.0,20.7785,20.8148,20.7694,20.8148,28400.0
2016-05-17 13:00:00,22.91,22.91,22.9,22.9,8376.0,20.8057,20.8057,20.7967,20.7967,8376.0
2016-05-17 13:05:00,22.91,22.91,22.9,22.9,16000.0,20.8057,20.8057,20.7967,20.7967,16000.0
2016-05-17 13:10:00,22.9,22.92,22.9,22.91,6300.0,20.7967,20.8148,20.7967,20.8057,6300.0
2016-05-17 13:15:00,22.92,22.92,22.91,22.92,8800.0,20.8148,20.8148,20.8057,20.8148,8800.0
2016-05-17 13:20:00,22.93,22.93,22.92,22.92,6800.0,20.8239,20.8239,20.8148,20.8148,6800.0
2016-05-17 13:25:00,22.93,22.93,22.92,22.93,11288.0,20.8239,20.8239,20.8148,20.8239,11288.0
2016-05-17 13:30:00,22.94,22.94,22.93,22.93,27200.0,20.833,20.833,20.8239,20.8239,27200.0
2016-05-17 13:35:00,22.93,22.93,22.93,22.93,7200.0,20.8239,20.8239,20.8239,20.8239,7200.0
2016-05-17 13:40:00,22.93,22.93,22.92,22.93,6800.0,20.8239,20.8239,20.8148,20.8239,6800.0
2016-05-17 13:45:00,22.93,22.94,22.92,22.92,38800.0,20.8239,20.833,20.8148,20.8148,38800.0
2016-05-17 13:50:00,22.92,22.93,22.92,22.93,26400.0,20.8148,20.8239,20.8148,20.8239,26400.0
2016-05-17 13:55:00,22.92,22.92,22.9,22.9,56396.0,20.8148,20.8148,20.7967,20.7967,56396.0
2016-05-17 14:00:00,22.9,22.9,22.88,22.9,48400.0,20.7967,20.7967,20.7785,20.7967,48400.0
2016-05-17 14:05:00,22.9,22.9,22.87,22.87,22800.0,20.7967,20.7967,20.7694,20.7694,22800.0
2016-05-17 14:10:00,22.87,22.87,22.86,22.87,20000.0,20.7694,20.7694,20.7603,20.7694,20000.0
2016-05-17 14:15:00,22.87,22.87,22.85,22.85,30000.0,20.7694,20.7694,20.7513,20.7513,30000.0
2016-05-17 14:20:00,22.85,22.85,22.82,22.82,29600.0,20.7513,20.7513,20.724,20.724,29600.0
2016-05-17 14:25:00,22.82,22.84,22.8,22.84,42604.0,20.724,20.7422,20.7059,20.7422,42604.0
2016-05-17 14:30:00,22.84,22.84,22.83,22.83,39600.0,20.7422,20.7422,20.7331,20.7331,39600.0
2016-05-17 14:35:00,22.83,22.86,22.83,22.85,25512.0,20.7331,20.7603,20.7331,20.7513,25512.0
2016-05-17 14:40:00,22.85,22.85,22.84,22.85,22704.0,20.7513,20.7513,20.7422,20.7513,22704.0
2016-05-17 14:45:00,22.85,22.88,22.85,22.88,11468.0,20.7513,20.7785,20.7513,20.7785,11468.0
2016-05-17 14:50:00,22.88,22.88,22.84,22.84,21400.0,20.7785,20.7785,20.7422,20.7422,21400.0
2016-05-17 14:55:00,22.84,22.85,22.81,22.85,42364.0,20.7422,20.7513,20.7149,20.7513,42364.0
2016-05-17 15:00:00,22.84,22.84,22.83,22.83,19440.0,20.7422,20.7422,20.7331,20.7331,19440.0
2016-05-17 15:05:00,22.84,22.86,22.83,22.86,18000.0,20.7422,20.7603,20.7331,20.7603,18000.0
2016-05-17 15:10:00,22.86,22.86,22.85,22.85,22748.0,20.7603,20.7603,20.7513,20.7513,22748.0
2016-05-17 15:15:00,22.85,22.85,22.83,22.83,20000.0,20.7513,20.7513,20.7331,20.7331,20000.0
2016-05-17 15:20:00,22.83,22.83,22.82,22.82,49240.0,20.7331,20.7331,20.724,20.724,49240.0
2016-05-17 15:25:00,22.82,22.82,22.8,22.8,48232.0,20.724,20.724,20.7059,20.7059,48232.0
2016-05-17 15:30:00,22.8,22.81,22.8,22.81,28652.0,20.7059,20.7149,20.7059,20.7149,28652.0
2016-05-17 15:35:00,22.81,22.84,22.81,22.84,17988.0,20.7149,20.7422,20.7149,20.7422,17988.0
2016-05-17 15:40:00,22.84,22.85,22.83,22.83,53364.0,20.7422,20.7513,20.7331,20.7331,53364.0
2016-05-17 15:45:00,22.84,22.85,22.83,22.84,44428.0,20.7422,20.7513,20.7331,20.7422,44428.0
2016-05-17 15:50:00,22.83,22.85,22.83,22.84,64240.0,20.7331,20.7513,20.7331,20.7422,64240.0
2016-05-17 15:55:00,22.85,22.85,22.81,22.82,142940.0,20.7513,20.7513,20.7149,20.724,142940.0
2016-05-18 09:30:00,22.79,22.96,22.75,22.78,29216.0,20.6968,20.8512,20.6604,20.6877,29216.0
2016-05-18 09:35:00,22.77,22.78,22.72,22.73,11200.0,20.6786,20.6877,20.6332,20.6423,11200.0
2016-05-18 09:40:00,22.73,22.76,22.72,22.73,19240.0,20.6423,20.6695,20.6332,20.6423,19240.0
2016-05-18 09:45:00,22.74,22.77,22.74,22.74,17316.0,20.6514,20.6786,20.6514,20.6514,17316.0
2016-05-18 09:50:00,22.73,22.81,22.73,22.79,9600.0,20.6423,20.7149,20.6423,20.6968,9600.0
2016-05-18 09:55:00,22.8,22.8,22.76,22.77,13600.0,20.7059,20.7059,20.6695,20.6786,13600.0
2016-05-18 10:00:00,22.77,22.79,22.76,22.76,20400.0,20.6786,20.6968,20.6695,20.6695,20400.0
2016-05-18 10:05:00,22.76,22.77,22.75,22.76,15200.0,20.6695,20.6786,20.6604,20.6695,15200.0
2016-05-18 10:10:00,22.76,22.82,22.75,22.82,14700.0,20.6695,20.724,20.6604,20.724,14700.0
2016-05-18 10:15:00,22.83,22.86,22.83,22.85,15200.0,20.7331,20.7603,20.7331,20.7513,15200.0
2016-05-18 10:20:00,22.84,22.88,22.84,22.86,9236.0,20.7422,20.7785,20.7422,20.7603,9236.0
2016-05-18 10:25:00,22.86,22.89,22.86,22.88,19288.0,20.7603,20.7876,20.7603,20.7785,19288.0
2016-05-18 10:30:00,22.88,22.88,22.84,22.86,6400.0,20.7785,20.7785,20.7422,20.7603,6400.0
2016-05-18 10:35:00,22.85,22.85,22.82,22.82,15508.0,20.7513,20.7513,20.724,20.724,15508.0
2016-05-18 10:40:00,22.81,22.82,22.81,22.82,7680.0,20.7149,20.724,20.7149,20.724,7680.0
2016-05-18 10:45:00,22.82,22.83,22.79,22.8,15052.0,20.724,20.7331,20.6968,20.7059,15052.0
2016-05-18 10:50:00,22.81,22.81,22.78,22.79,19960.0,20.7149,20.7149,20.6877,20.6968,19960.0
2016-05-18 10:55:00,22.79,22.8,22.79,22.8,12268.0,20.6968,20.7059,20.6968,20.7059,12268.0
2016-05-18 11:00:00,22.8,22.82,22.79,22.8,21600.0,20.7059,20.724,20.6968,20.7059,21600.0
2016-05-18 11:05:00,22.8,22.82,22.8,22.82,22684.0,20.7059,20.724,20.7059,20.724,22684.0
2016-05-18 11:10:00,22.82,22.83,22.81,22.83,6800.0,20.724,20.7331,20.7149,20.7331,6800.0
2016-05-18 11:15:00,22.83,22.83,22.8,22.81,18800.0,20.7331,20.7331,20.7059,20.7149,18800.0
2016-05-18 11:20:00,22.82,22.85,22.82,22.83,11960.0,20.724,20.7513,20.724,20.7331,11960.0
2016-05-18 11:25:00,22.84,22.86,22.84,22.85,13200.0,20.7422,20.7603,20.7422,20.7513,13200.0
2016-05-18 11:30:00,22.85,22.85,22.83,22.84,16000.0,20.7513,20.7513,20.7331,20.7422,16000.0
2016-05-18 11:35:00,22.85,22.87,22.85,22.86,9200.0,20.7513,20.7694,20.7513,20.7603,9200.0
2016-05-18 11:40:00,22.87,22.87,22.86,22.86,10208.0,20.7694,20.7694,20.7603,20.7603,10208.0
2016-05-18 11:45:00,22.85,22.86,22.85,22.85,17676.0,20.7513,20.7603,20.7513,20.7513,17676.0
2016-05-18 11:50:00,22.85,22.87,22.84,22.84,23200.0,20.7513,20.7694,20.7422,20.7422,23200.0
2016-05-18 11:55:00,22.85,22.87,22.84,22.85,12800.0,20.7513,20.7694,20.7422,20.7513,12800.0
2016-05-18 12:00:00,22.85,22.85,22.84,22.85,5200.0,20.7513,20.7513,20.7422,20.7513,5200.0
2016-05-18 12:05:00,22.85,22.85,22.83,22.84,6800.0,20.7513,20.7513,20.7331,20.7422,6800.0
2016-05-18 12:10:00,22.84,22.85,22.83,22.83,18400.0,20.7422,20.7513,20.7331,20.7331,18400.0
2016-05-18 12:15:00,22.83,22.83,22.8,22.81,58516.0,20.7331,20.7331,20.7059,20.7149,58516.0
2016-05-18 12:20:00,22.81,22.82,22.8,22.81,41588.0,20.7149,20.724,20.7059,20.7149,41588.0
2016-05-18 12:25:00,22.81,22.81,22.8,22.8,22904.0,20.7149,20.7149,20.7059,20.7059,22904.0
2016-05-18 12:30:00,22.8,22.81,22.8,22.8,14540.0,20.7059,20.7149,20.7059,20.7059,14540.0
2016-05-18 12:35:00,22.8,22.81,22.79,22.8,29360.0,20.7059,20.7149,20.6968,20.7059,29360.0
2016-05-18 12:40:00,22.8,22.81,22.79,22.8,84000.0,20.7059,20.7149,20.6968,20.7059,84000.0
2016-05-18 12:45:00,22.8,22.8,22.79,22.8,58468.0,20.7059,20.7059,20.6968,20.7059,58468.0
2016-05-18 12:50:00,22.79,22.82,22.78,22.82,38600.0,20.6968,20.724,20.6877,20.724,38600.0
2016-05-18 12:55:00,22.81,22.82,22.8,22.82,51200.0,20.7149,20.724,20.7059,20.724,51200.0
2016-05-18 13:00:00,22.82,22.83,22.81,22.81,70584.0,20.724,20.7331,20.7149,20.7149,70584.0
2016-05-18 13:05:00,22.81,22.83,22.8,22.8,94756.0,20.7149,20.7331,20.7059,20.7059,94756.0
2016-05-18 13:10:00,22.81,22.82,22.79,22.81,55616.0,20.7149,20.724,20.6968,20.7149,55616.0
2016-05-18 13:15:00,22.82,22.82,22.8,22.81,19160.0,20.724,20.724,20.7059,20.7149,19160.0
2016-05-18 13:20:00,22.82,22.83,22.81,22.82,52000.0,20.724,20.7331,20.7149,20.724,52000.0
2016-05-18 13:25:00,22.83,22.86,22.83,22.85,22000.0,20.7331,20.7603,20.7331,20.7513,22000.0
2016-05-18 13:30:00,22.85,22.87,22.85,22.87,32184.0,20.7513,20.7694,20.7513,20.7694,32184.0
2016-05-18 13:35:00,22.87,22.87,22.86,22.86,18800.0,20.7694,20.7694,20.7603,20.7603,18800.0
2016-05-18 13:40:00,22.86,22.89,22.86,22.89,11520.0,20.7603,20.7876,20.7603,20.7876,11520.0
2016-05-18 13:45:00,22.89,22.89,22.88,22.88,15624.0,20.7876,20.7876,20.7785,20.7785,15624.0
2016-05-18 13:50:00,22.87,22.87,22.85,22.85,20800.0,20.7694,20.7694,20.7513,20.7513,20800.0
2016-05-18 13:55:00,22.84,22.85,22.83,22.83,16800.0,20.7422,20.7513,20.7331,20.7331,16800.0
2016-05-18 14:00:00,22.83,22.83,22.74,22.75,56400.0,20.7331,20.7331,20.6514,20.6604,56400.0
2016-05-18 14:05:00,22.72,22.77,22.69,22.77,21200.0,20.6332,20.6786,20.606,20.6786,21200.0
2016-05-18 14:10:00,22.77,22.79,22.74,22.75,101200.0,20.6786,20.6968,20.6514,20.6604,101200.0
2016-05-18 14:15:00,22.74,22.74,22.7,22.73,9000.0,20.6514,20.6514,20.615,20.6423,9000.0
2016-05-18 14:20:00,22.73,22.73,22.68,22.72,17540.0,20.6423,20.6423,20.5969,20.6332,17540.0
2016-05-18 14:25:00,22.72,22.72,22.65,22.67,17600.0,20.6332,20.6332,20.5696,20.5878,17600.0
2016-05-18 14:30:00,22.66,22.67,22.64,22.67,12000.0,20.5787,20.5878,20.5605,20.5878,12000.0
2016-05-18 14:35:00,22.68,22.71,22.68,22.68,36228.0,20.5969,20.6241,20.5969,20.5969,36228.0
2016-05-18 14:40:00,22.68,22.72,22.67,22.7,28072.0,20.5969,20.6332,20.5878,20.615,28072.0
2016-05-18 14:45:00,22.7,22.7,22.68,22.7,31200.0,20.615,20.615,20.5969,20.615,31200.0
2016-05-18 14:50:00,22.7,22.74,22.7,22.72,31880.0,20.615,20.6514,20.615,20.6332,31880.0
2016-05-18 14:55:00,22.71,22.75,22.71,22.75,35600.0,20.6241,20.6604,20.6241,20.6604,35600.0
2016-05-18 15:00:00,22.75,22.79,22.75,22.78,15600.0,20.6604,20.6968,20.6604,20.6877,15600.0
2016-05-18 15:05:00,22.78,22.79,22.76,22.76,35200.0,20.6877,20.6968,20.6695,20.6695,35200.0
2016-05-18 15:10:00,22.76,22.76,22.73,22.75,27600.0,20.6695,20.6695,20.6423,20.6604,27600.0
2016-05-18 15:15:00,22.75,22.76,22.74,22.75,46000.0,20.6604,20.6695,20.6514,20.6604,46000.0
2016-05-18 15:20:00,22.76,22.76,22.73,22.74,60800.0,20.6695,20.6695,20.6423,20.6514,60800.0
2016-05-18 15:25:00,22.74,22.77,22.73,22.74,32000.0,20.6514,20.6786,20.6423,20.6514,32000.0
2016-05-18 15:30:00,22.73,22.78,22.73,22.78,36000.0,20.6423,20.6877,20.6423,20.6877,36000.0
2016-05-18 15:35:00,22.78,22.79,22.74,22.75,54324.0,20.6877,20.6968,20.6514,20.6604,54324.0
2016-05-18 15:40:00,22.74,22.78,22.74,22.78,48080.0,20.6514,20.6877,20.6514,20.6877,48080.0
2016-05-18 15:45:00,22.78,22.8,22.78,22.8,57740.0,20.6877,20.7059,20.6877,20.7059,57740.0
2016-05-18 15:50:00,22.8,22.8,22.75,22.76,129588.0,20.7059,20.7059,20.6604,20.6695,129588.0
2016-05-18 15:55:00,22.76,22.79,22.75,22.79,260240.0,20.6695,20.6968,20.6604,20.6968,260240.0
2016-05-19 09:30:00,22.74,22.76,22.66,22.75,27068.0,20.6514,20.6695,20.5787,20.6604,27068.0
2016-05-19 09:35:00,22.69,22.76,22.68,22.76,15468.0,20.606,20.6695,20.5969,20.6695,15468.0
2016-05-19 09:40:00,22.76,22.82,22.75,22.81,13000.0,20.6695,20.724,20.6604,20.7149,13000.0
2016-05-19 09:45:00,22.81,22.83,22.8,22.81,17044.0,20.7149,20.7331,20.7059,20.7149,17044.0
2016-05-19 09:50:00,22.8,22.82,22.79,22.82,34208.0,20.7059,20.724,20.6968,20.724,34208.0
2016-05-19 09:55:00,22.82,22.82,22.76,22.76,98812.0,20.724,20.724,20.6695,20.6695,98812.0
2016-05-19 10:00:00,22.75,22.78,22.73,22.74,22000.0,20.6604,20.6877,20.6423,20.6514,22000.0
2016-05-19 10:05:00,22.74,22.79,22.74,22.78,16400.0,20.6514,20.6968,20.6514,20.6877,16400.0
2016-05-19 10:10:00,22.77,22.79,22.76,22.77,26284.0,20.6786,20.6968,20.6695,20.6786,26284.0
2016-05-19 10:15:00,22.77,22.79,22.77,22.78,20400.0,20.6786,20.6968,20.6786,20.6877,20400.0
2016-05-19 10:20:00,22.78,22.82,22.77,22.81,44316.0,20.6877,20.724,20.6786,20.7149,44316.0
2016-05-19 10:25:00,22.81,22.81,22.79,22.8,21200.0,20.7149,20.7149,20.6968,20.7059,21200.0
2016-05-19 10:30:00,22.78,22.79,22.77,22.79,20400.0,20.6877,20.6968,20.6786,20.6968,20400.0
2016-05-19 10:35:00,22.79,22.8,22.77,22.79,34008.0,20.6968,20.7059,20.6786,20.6968,34008.0
2016-05-19 10:40:00,22.79,22.8,22.78,22.79,43200.0,20.6968,20.7059,20.6877,20.6968,43200.0
2016-05-19 10:45:00,22.79,22.8,22.78,22.78,27196.0,20.6968,20.7059,20.6877,20.6877,27196.0
2016-05-19 10:50:00,22.78,22.78,22.76,22.76,18212.0,20.6877,20.6877,20.6695,20.6695,18212.0
2016-05-19 10:55:00,22.77,22.8,22.77,22.78,18000.0,20.6786,20.7059,20.6786,20.6877,18000.0
2016-05-19 11:00:00,22.78,22.79,22.76,22.76,19640.0,20.6877,20.6968,20.6695,20.6695,19640.0
2016-05-19 11:05:00,22.76,22.76,22.75,22.76,27176.0,20.6695,20.6695,20.6604,20.6695,27176.0
2016-05-19 11:10:00,22.75,22.78,22.75,22.78,9664.0,20.6604,20.6877,20.6604,20.6877,9664.0
2016-05-19 11:15:00,22.79,22.8,22.78,22.79,20800.0,20.6968,20.7059,20.6877,20.6968,20800.0
2016-05-19 11:20:00,22.8,22.8,22.78,22.79,10000.0,20.7059,20.7059,20.6877,20.6968,10000.0
2016-05-19 11:25:00,22.79,22.8,22.76,22.76,31200.0,20.6968,20.7059,20.6695,20.6695,31200.0
2016-05-19 11:30:00,22.77,22.77,22.76,22.76,2400.0,20.6786,20.6786,20.6695,20.6695,2400.0
2016-05-19 11:35:00,22.75,22.77,22.75,22.77,13240.0,20.6604,20.6786,20.6604,20.6786,13240.0
2016-05-19 11:40:00,22.77,22.77,22.75,22.75,11200.0,20.6786,20.6786,20.6604,20.6604,11200.0
2016-05-19 11:45:00,22.75,22.76,22.75,22.76,7600.0,20.6604,20.6695,20.6604,20.6695,7600.0
2016-05-19 11:50:00,22.76,22.77,22.75,22.75,10200.0,20.6695,20.6786,20.6604,20.6604,10200.0
2016-05-19 11:55:00,22.75,22.79,22.75,22.79,8400.0,20.6604,20.6968,20.6604,20.6968,8400.0
2016-05-19 12:00:00,22.79,22.8,22.79,22.8,19600.0,20.6968,20.7059,20.6968,20.7059,19600.0
2016-05-19 12:05:00,22.79,22.79,22.78,22.78,12864.0,20.6968,20.6968,20.6877,20.6877,12864.0
2016-05-19 12:10:00,22.79,22.8,22.79,22.79,14340.0,20.6968,20.7059,20.6968,20.6968,14340.0
2016-05-19 12:15:00,22.79,22.8,22.79,22.8,16864.0,20.6968,20.7059,20.6968,20.7059,16864.0
2016-05-19 12:20:00,22.8,22.8,22.78,22.78,10800.0,20.7059,20.7059,20.6877,20.6877,10800.0
2016-05-19 12:25:00,22.79,22.79,22.78,22.78,6800.0,20.6968,20.6968,20.6877,20.6877,6800.0
2016-05-19 12:30:00,22.78,22.78,22.77,22.77,10400.0,20.6877,20.6877,20.6786,20.6786,10400.0
2016-05-19 12:35:00,22.77,22.78,22.76,22.77,14000.0,20.6786,20.6877,20.6695,20.6786,14000.0
2016-05-19 12:40:00,22.77,22.77,22.75,22.76,3616.0,20.6786,20.6786,20.6604,20.6695,3616.0
2016-05-19 12:45:00,22.76,22.76,22.75,22.76,4400.0,20.6695,20.6695,20.6604,20.6695,4400.0
2016-05-19 12:50:00,22.76,22.77,22.75,22.75,12140.0,20.6695,20.6786,20.6604,20.6604,12140.0
2016-05-19 12:55:00,22.75,22.76,22.74,22.76,7600.0,20.6604,20.6695,20.6514,20.6695,7600.0
2016-05-19 13:00:00,22.76,22.77,22.76,22.76,6800.0,20.6695,20.6786,20.6695,20.6695,6800.0
2016-05-19 13:05:00,22.76,22.78,22.76,22.78,3600.0,20.6695,20.6877,20.6695,20.6877,3600.0
2016-05-19 13:10:00,22.79,22.8,22.78,22.8,5200.0,20.6968,20.7059,20.6877,20.7059,5200.0
2016-05-19 13:15:00,22.81,22.81,22.8,22.8,10400.0,20.7149,20.7149,20.7059,20.7059,10400.0
2016-05-19 13:20:00,22.8,22.8,22.79,22.79,3200.0,20.7059,20.7059,20.6968,20.6968,3200.0
2016-05-19 13:25:00,22.79,22.81,22.79,22.81,5200.0,20.6968,20.7149,20.6968,20.7149,5200.0
2016-05-19 13:30:00,22.81,22.82,22.8,22.82,9628.0,20.7149,20.724,20.7059,20.724,9628.0
2016-05-19 13:35:00,22.82,22.84,22.82,22.84,9712.0,20.724,20.7422,20.724,20.7422,9712.0
2016-05-19 13:40:00,22.84,22.86,22.82,22.85,83368.0,20.7422,20.7603,20.724,20.7513,83368.0
2016-05-19 13:45:00,22.85,22.85,22.81,22.81,18400.0,20.7513,20.7513,20.7149,20.7149,18400.0
2016-05-19 13:50:00,22.81,22.81,22.8,22.8,7200.0,20.7149,20.7149,20.7059,20.7059,7200.0
2016-05-19 13:55:00,22.79,22.81,22.79,22.8,6400.0,20.6968,20.7149,20.6968,20.7059,6400.0
2016-05-19 14:00:00,22.81,22.82,22.81,22.81,19200.0,20.7149,20.724,20.7149,20.7149,19200.0
2016-05-19 14:05:00,22.81,22.83,22.81,22.83,10644.0,20.7149,20.7331,20.7149,20.7331,10644.0
2016-05-19 14:10:00,22.83,22.85,22.82,22.85,103448.0,20.7331,20.7513,20.724,20.7513,103448.0
2016-05-19 14:15:00,22.85,22.86,22.84,22.86,3600.0,20.7513,20.7603,20.7422,20.7603,3600.0
2016-05-19 14:20:00,22.86,22.88,22.85,22.86,19564.0,20.7603,20.7785,20.7513,20.7603,19564.0
2016-05-19 14:25:00,22.87,22.87,22.85,22.86,20632.0,20.7694,20.7694,20.7513,20.7603,20632.0
2016-05-19 14:30:00,22.85,22.85,22.84,22.84,14800.0,20.7513,20.7513,20.7422,20.7422,14800.0
2016-05-19 14:35:00,22.85,22.85,22.82,22.82,16496.0,20.7513,20.7513,20.724,20.724,16496.0
2016-05-19 14:40:00,22.82,22.83,22.8,22.82,39560.0,20.724,20.7331,20.7059,20.724,39560.0
2016-05-19 14:45:00,22.82,22.82,22.82,22.82,3392.0,20.724,20.724,20.724,20.724,3392.0
2016-05-19 14:50:00,22.83,22.83,22.8,22.81,22576.0,20.7331,20.7331,20.7059,20.7149,22576.0
2016-05-19 14:55:00,22.81,22.83,22.81,22.82,13624.0,20.7149,20.7331,20.7149,20.724,13624.0
2016-05-19 15:00:00,22.82,22.85,22.82,22.84,10320.0,20.724,20.7513,20.724,20.7422,10320.0
2016-05-19 15:05:00,22.85,22.88,22.85,22.88,14400.0,20.7513,20.7785,20.7513,20.7785,14400.0
2016-05-19 15:10:00,22.89,22.89,22.88,22.89,20720.0,20.7876,20.7876,20.7785,20.7876,20720.0
2016-05-19 15:15:00,22.89,22.9,22.87,22.9,18800.0,20.7876,20.7967,20.7694,20.7967,18800.0
2016-05-19 15:20:00,22.9,22.93,22.9,22.9,23600.0,20.7967,20.8239,20.7967,20.7967,23600.0
2016-05-19 15:25:00,22.91,22.91,22.89,22.89,11200.0,20.8057,20.8057,20.7876,20.7876,11200.0
2016-05-19 15:30:00,22.89,22.89,22.86,22.87,20000.0,20.7876,20.7876,20.7603,20.7694,20000.0
2016-05-19 15:35:00,22.87,22.9,22.87,22.9,53836.0,20.7694,20.7967,20.7694,20.7967,53836.0
2016-05-19 15:40:00,22.9,22.91,22.88,22.88,33760.0,20.7967,20.8057,20.7785,20.7785,33760.0
2016-05-19 15:45:00,22.89,22.9,22.89,22.89,32888.0,20.7876,20.7967,20.7876,20.7876,32888.0
2016-05-19 15:50:00,22.89,22.89,22.87,22.88,49064.0,20.7876,20.7876,20.7694,20.7785,49064.0
2016-05-19 15:55:00,22.88,22.88,22.85,22.86,189412.0,20.7785,20.7785,20.7513,20.7603,189412.0
2016-05-20 09:30:00,22.98,23.08,22.92,23.03,236080.0,20.8693,20.9601,20.8148,20.9147,236080.0
2016-05-20 09:35:00,23.03,23.07,23.0,23.03,145732.0,20.9147,20.9511,20.8875,20.9147,145732.0
2016-05-20 09:40:00,23.04,23.08,23.03,23.06,95060.0,20.9238,20.9601,20.9147,20.942,95060.0
2016-05-20 09:45:00,23.09,23.09,23.03,23.08,30580.0,20.9692,20.9692,20.9147,20.9601,30580.0
2016-05-20 09:50:00,23.06,23.13,23.06,23.09,37216.0,20.942,21.0055,20.942,20.9692,37216.0
2016-05-20 09:55:00,23.1,23.1,23.05,23.07,28556.0,20.9783,20.9783,20.9329,20.9511,28556.0
2016-05-20 10:00:00,23.08,23.12,23.08,23.11,47136.0,20.9601,20.9965,20.9601,20.9874,47136.0
2016-05-20 10:05:00,23.11,23.13,23.09,23.09,24076.0,20.9874,21.0055,20.9692,20.9692,24076.0
2016-05-20 10:10:00,23.1,23.14,23.1,23.11,39924.0,20.9783,21.0146,20.9783,20.9874,39924.0
2016-05-20 10:15:00,23.11,23.11,23.08,23.09,36400.0,20.9874,20.9874,20.9601,20.9692,36400.0
2016-05-20 10:20:00,23.09,23.09,23.06,23.08,27800.0,20.9692,20.9692,20.942,20.9601,27800.0
2016-05-20 10:25:00,23.08,23.08,23.02,23.02,77712.0,20.9601,20.9601,20.9056,20.9056,77712.0
2016-05-20 10:30:00,23.03,23.06,23.03,23.06,22400.0,20.9147,20.942,20.9147,20.942,22400.0
2016-05-20 10:35:00,23.06,23.07,23.05,23.05,36980.0,20.942,20.9511,20.9329,20.9329,36980.0
2016-05-20 10:40:00,23.05,23.06,23.04,23.04,19832.0,20.9329,20.942,20.9238,20.9238,19832.0
2016-05-20 10:45:00,23.04,23.07,23.04,23.07,32620.0,20.9238,20.9511,20.9238,20.9511,32620.0
2016-05-20 10:50:00,23.07,23.07,23.03,23.03,23600.0,20.9511,20.9511,20.9147,20.9147,23600.0
2016-05-20 10:55:00,23.03,23.05,23.02,23.02,19720.0,20.9147,20.9329,20.9056,20.9056,19720.0
2016-05-20 11:00:00,23.02,23.04,23.01,23.03,24000.0,20.9056,20.9238,20.8966,20.9147,24000.0
2016-05-20 11:05:00,23.03,23.04,23.01,23.02,15348.0,20.9147,20.9238,20.8966,20.9056,15348.0
2016-05-20 11:10:00,23.02,23.04,23.02,23.03,18184.0,20.9056,20.9238,20.9056,20.9147,18184.0
2016-05-20 11:15:00,23.03,23.05,23.02,23.05,17152.0,20.9147,20.9329,20.9056,20.9329,17152.0
2016-05-20 11:20:00,23.05,23.07,23.02,23.04,28400.0,20.9329,20.9511,20.9056,20.9238,28400.0
2016-05-20 11:25:00,23.04,23.05,23.01,23.04,36180.0,20.9238,20.9329,20.8966,20.9238,36180.0
2016-05-20 11:30:00,23.03,23.06,23.03,23.05,31368.0,20.9147,20.942,20.9147,20.9329,31368.0
2016-05-20 11:35:00,23.05,23.07,23.05,23.05,20572.0,20.9329,20.9511,20.9329,20.9329,20572.0
2016-05-20 11:40:00,23.06,23.06,23.05,23.06,9600.0,20.942,20.942,20.9329,20.942,9600.0
2016-05-20 11:45:00,23.07,23.07,23.04,23.05,21600.0,20.9511,20.9511,20.9238,20.9329,21600.0
2016-05-20 11:50:00,23.04,23.04,23.02,23.02,20568.0,20.9238,20.9238,20.9056,20.9056,20568.0
2016-05-20 11:55:00,23.02,23.04,23.02,23.04,6516.0,20.9056,20.9238,20.9056,20.9238,6516.0
2016-05-20 12:00:00,23.04,23.04,22.99,23.0,101888.0,20.9238,20.9238,20.8784,20.8875,101888.0
2016-05-20 12:05:00,23.0,23.04,23.0,23.04,15204.0,20.8875,20.9238,20.8875,20.9238,15204.0
2016-05-20 12:10:00,23.04,23.04,23.01,23.02,11600.0,20.9238,20.9238,20.8966,20.9056,11600.0
2016-05-20 12:15:00,23.02,23.04,23.02,23.04,8400.0,20.9056,20.9238,20.9056,20.9238,8400.0
2016-05-20 12:20:00,23.03,23.05,23.03,23.03,42612.0,20.9147,20.9329,20.9147,20.9147,42612.0
2016-05-20 12:25:00,23.03,23.04,23.03,23.04,12192.0,20.9147,20.9238,20.9147,20.9238,12192.0
2016-05-20 12:30:00,23.05,23.06,23.05,23.06,6800.0,20.9329,20.942,20.9329,20.942,6800.0
2016-05-20 12:35:00,23.06,23.07,23.04,23.04,33540.0,20.942,20.9511,20.9238,20.9238,33540.0
2016-05-20 12:40:00,23.04,23.05,23.04,23.05,12840.0,20.9238,20.9329,20.9238,20.9329,12840.0
2016-05-20 12:45:00,23.04,23.05,23.03,23.04,18800.0,20.9238,20.9329,20.9147,20.9238,18800.0
2016-05-20 12:50:00,23.04,23.04,23.03,23.03,20132.0,20.9238,20.9238,20.9147,20.9147,20132.0
2016-05-20 12:55:00,23.03,23.03,23.02,23.02,9600.0,20.9147,20.9147,20.9056,20.9056,9600.0
2016-05-20 13:00:00,23.02,23.03,23.02,23.03,13600.0,20.9056,20.9147,20.9056,20.9147,13600.0
2016-05-20 13:05:00,23.03,23.03,23.02,23.03,10400.0,20.9147,20.9147,20.9056,20.9147,10400.0
2016-05-20 13:10:00,23.03,23.04,23.02,23.02,13232.0,20.9147,20.9238,20.9056,20.9056,13232.0
2016-05-20 13:15:00,23.03,23.04,23.02,23.04,26464.0,20.9147,20.9238,20.9056,20.9238,26464.0
2016-05-20 13:20:00,23.04,23.06,23.02,23.03,17440.0,20.9238,20.942,20.9056,20.9147,17440.0
2016-05-20 13:25:00,23.03,23.03,23.01,23.02,15200.0,20.9147,20.9147,20.8966,20.9056,15200.0
2016-05-20 13:30:00,23.01,23.02,23.01,23.02,4400.0,20.8966,20.9056,20.8966,20.9056,4400.0
2016-05-20 13:35:00,23.02,23.02,23.0,23.0,19936.0,20.9056,20.9056,20.8875,20.8875,19936.0
2016-05-20 13:40:00,23.0,23.01,22.99,23.0,8520.0,20.8875,20.8966,20.8784,20.8875,8520.0
2016-05-20 13:45:00,23.0,23.01,22.99,23.0,16360.0,20.8875,20.8966,20.8784,20.8875,16360.0
2016-05-20 13:50:00,23.0,23.02,23.0,23.01,12524.0,20.8875,20.9056,20.8875,20.8966,12524.0
2016-05-20 13:55:00,23.01,23.02,22.99,23.0,76664.0,20.8966,20.9056,20.8784,20.8875,76664.0
2016-05-20 14:00:00,23.0,23.04,23.0,23.03,18368.0,20.8875,20.9238,20.8875,20.9147,18368.0
2016-05-20 14:05:00,23.03,23.04,23.02,23.03,30412.0,20.9147,20.9238,20.9056,20.9147,30412.0
2016-05-20 14:10:00,23.04,23.04,23.03,23.03,8000.0,20.9238,20.9238,20.9147,20.9147,8000.0
2016-05-20 14:15:00,23.03,23.05,23.03,23.05,24672.0,20.9147,20.9329,20.9147,20.9329,24672.0
2016-05-20 14:20:00,23.04,23.06,23.04,23.06,15656.0,20.9238,20.942,20.9238,20.942,15656.0
2016-05-20 14:25:00,23.06,23.07,23.06,23.06,20424.0,20.942,20.9511,20.942,20.942,20424.0
2016-05-20 14:30:00,23.06,23.06,23.04,23.05,19200.0,20.942,20.942,20.9238,20.9329,19200.0
2016-05-20 14:35:00,23.05,23.05,23.0,23.0,162752.0,20.9329,20.9329,20.8875,20.8875,162752.0
2016-05-20 14:40:00,23.0,23.02,22.99,23.01,143260.0,20.8875,20.9056,20.8784,20.8966,143260.0
2016-05-20 14:45:00,23.01,23.03,23.0,23.02,99100.0,20.8966,20.9147,20.8875,20.9056,99100.0
2016-05-20 14:50:00,23.03,23.03,23.0,23.02,38776.0,20.9147,20.9147,20.8875,20.9056,38776.0
2016-05-20 14:55:00,23.02,23.02,22.99,23.0,38412.0,20.9056,20.9056,20.8784,20.8875,38412.0
2016-05-20 15:00:00,23.0,23.01,22.97,22.98,22008.0,20.8875,20.8966,20.8602,20.8693,22008.0
2016-05-20 15:05:00,22.97,22.98,22.96,22.97,40004.0,20.8602,20.8693,20.8512,20.8602,40004.0
2016-05-20 15:10:00,22.97,22.99,22.97,22.99,23200.0,20.8602,20.8784,20.8602,20.8784,23200.0
2016-05-20 15:15:00,22.99,22.99,22.98,22.98,27360.0,20.8784,20.8784,20.8693,20.8693,27360.0
2016-05-20 15:20:00,22.98,22.98,22.96,22.97,23904.0,20.8693,20.8693,20.8512,20.8602,23904.0
2016-05-20 15:25:00,22.98,22.99,22.97,22.99,23240.0,20.8693,20.8784,20.8602,20.8784,23240.0
2016-05-20 15:30:00,22.99,22.99,22.98,22.99,39512.0,20.8784,20.8784,20.8693,20.8784,39512.0
2016-05-20 15:35:00,22.99,23.0,22.99,23.0,22808.0,20.8784,20.8875,20.8784,20.8875,22808.0
2016-05-20 15:40:00,23.0,23.01,22.98,22.99,81236.0,20.8875,20.8966,20.8693,20.8784,81236.0
2016-05-20 15:45:00,22.99,23.01,22.99,23.0,42612.0,20.8784,20.8966,20.8784,20.8875,42612.0
2016-05-20 15:50:00,23.0,23.0,22.99,23.0,92076.0,20.8875,20.8875,20.8784,20.8875,92076.0
2016-05-20 15:55:00,23.0,23.02,22.99,23.01,417596.0,20.8875,20.9056,20.8784,20.8966,417596.0
2016-05-23 09:30:00,23.0,23.11,23.0,23.05,22240.0,20.8875,20.9874,20.8875,20.9329,22240.0
2016-05-23 09:35:00,23.06,23.1,23.05,23.08,18504.0,20.942,20.9783,20.9329,20.9601,18504.0
2016-05-23 09:40:00,23.1,23.1,23.06,23.09,13084.0,20.9783,20.9783,20.942,20.9692,13084.0
2016-05-23 09:45:00,23.07,23.09,23.06,23.06,14000.0,20.9511,20.9692,20.942,20.942,14000.0
2016-05-23 09:50:00,23.02,23.02,23.0,23.02,7600.0,20.9056,20.9056,20.8875,20.9056,7600.0
2016-05-23 09:55:00,23.04,23.08,23.04,23.05,27724.0,20.9238,20.9601,20.9238,20.9329,27724.0
2016-05-23 10:00:00,23.05,23.09,23.03,23.08,25560.0,20.9329,20.9692,20.9147,20.9601,25560.0
2016-05-23 10:05:00,23.07,23.11,23.06,23.11,16964.0,20.9511,20.9874,20.942,20.9874,16964.0
2016-05-23 10:10:00,23.11,23.13,23.08,23.09,35600.0,20.9874,21.0055,20.9601,20.9692,35600.0
2016-05-23 10:15:00,23.09,23.09,23.06,23.08,10400.0,20.9692,20.9692,20.942,20.9601,10400.0
2016-05-23 10:20:00,23.08,23.1,23.07,23.07,8000.0,20.9601,20.9783,20.9511,20.9511,8000.0
2016-05-23 10:25:00,23.08,23.09,23.07,23.08,17200.0,20.9601,20.9692,20.9511,20.9601,17200.0
2016-05-23 10:30:00,23.08,23.09,23.07,23.08,23440.0,20.9601,20.9692,20.9511,20.9601,23440.0
2016-05-23 10:35:00,23.08,23.08,23.05,23.06,26400.0,20.9601,20.9601,20.9329,20.942,26400.0
2016-05-23 10:40:00,23.05,23.06,23.05,23.05,25816.0,20.9329,20.942,20.9329,20.9329,25816.0
2016-05-23 10:45:00,23.05,23.05,23.04,23.05,30600.0,20.9329,20.9329,20.9238,20.9329,30600.0
2016-05-23 10:50:00,23.05,23.07,23.05,23.06,16400.0,20.9329,20.9511,20.9329,20.942,16400.0
2016-05-23 10:55:00,23.05,23.08,23.05,23.07,12400.0,20.9329,20.9601,20.9329,20.9511,12400.0
2016-05-23 11:00:00,23.06,23.07,23.06,23.07,4800.0,20.942,20.9511,20.942,20.9511,4800.0
2016-05-23 11:05:00,23.07,23.07,23.05,23.06,11672.0,20.9511,20.9511,20.9329,20.942,11672.0
2016-05-23 11:10:00,23.07,23.08,23.06,23.06,3600.0,20.9511,20.9601,20.942,20.942,3600.0
2016-05-23 11:15:00,23.06,23.07,23.05,23.05,5036.0,20.942,20.9511,20.9329,20.9329,5036.0
2016-05-23 11:20:00,23.05,23.06,23.05,23.05,5200.0,20.9329,20.942,20.9329,20.9329,5200.0
2016-05-23 11:25:00,23.05,23.07,23.04,23.07,14472.0,20.9329,20.9511,20.9238,20.9511,14472.0
2016-05-23 11:30:00,23.07,23.07,23.03,23.03,13324.0,20.9511,20.9511,20.9147,20.9147,13324.0
2016-05-23 11:35:00,23.03,23.03,23.02,23.02,8480.0,20.9147,20.9147,20.9056,20.9056,8480.0
2016-05-23 11:40:00,23.02,23.04,23.02,23.03,15568.0,20.9056,20.9238,20.9056,20.9147,15568.0
2016-05-23 11:45:00,23.03,23.04,23.03,23.03,12400.0,20.9147,20.9238,20.9147,20.9147,12400.0
2016-05-23 11:50:00,23.02,23.03,23.02,23.02,9600.0,20.9056,20.9147,20.9056,20.9056,9600.0
2016-05-23 11:55:00,23.03,23.04,23.02,23.03,48432.0,20.9147,20.9238,20.9056,20.9147,48432.0
2016-05-23 12:00:00,23.03,23.05,23.03,23.04,8400.0,20.9147,20.9329,20.9147,20.9238,8400.0
2016-05-23 12:05:00,23.05,23.05,23.03,23.03,25576.0,20.9329,20.9329,20.9147,20.9147,25576.0
2016-05-23 12:10:00,23.02,23.03,23.02,23.02,12112.0,20.9056,20.9147,20.9056,20.9056,12112.0
2016-05-23 12:15:00,23.02,23.02,23.02,23.02,6004.0,20.9056,20.9056,20.9056,20.9056,6004.0
2016-05-23 12:20:00,23.02,23.03,23.01,23.02,13200.0,20.9056,20.9147,20.8966,20.9056,13200.0
2016-05-23 12:25:00,23.02,23.02,23.01,23.01,4400.0,20.9056,20.9056,20.8966,20.8966,4400.0
2016-05-23 12:30:00,23.01,23.03,23.01,23.03,5600.0,20.8966,20.9147,20.8966,20.9147,5600.0
2016-05-23 12:35:00,23.02,23.03,23.02,23.02,9952.0,20.9056,20.9147,20.9056,20.9056,9952.0
2016-05-23 12:40:00,23.02,23.02,23.02,23.02,7200.0,20.9056,20.9056,20.9056,20.9056,7200.0
2016-05-23 12:45:00,23.02,23.02,23.02,23.02,4400.0,20.9056,20.9056,20.9056,20.9056,4400.0
2016-05-23 12:50:00,23.02,23.02,23.01,23.01,6800.0,20.9056,20.9056,20.8966,20.8966,6800.0
2016-05-23 12:55:00,23.01,23.02,23.01,23.02,10800.0,20.8966,20.9056,20.8966,20.9056,10800.0
2016-05-23 13:00:00,23.02,23.03,23.02,23.02,8892.0,20.9056,20.9147,20.9056,20.9056,8892.0
2016-05-23 13:05:00,23.02,23.02,23.01,23.02,14800.0,20.9056,20.9056,20.8966,20.9056,14800.0
2016-05-23 13:10:00,23.02,23.03,23.02,23.03,14800.0,20.9056,20.9147,20.9056,20.9147,14800.0
2016-05-23 13:15:00,23.03,23.04,23.03,23.03,18800.0,20.9147,20.9238,20.9147,20.9147,18800.0
2016-05-23 13:20:00,23.03,23.03,23.02,23.03,7200.0,20.9147,20.9147,20.9056,20.9147,7200.0
2016-05-23 13:25:00,23.03,23.03,23.02,23.03,6020.0,20.9147,20.9147,20.9056,20.9147,6020.0
2016-05-23 13:30:00,23.03,23.04,23.02,23.03,7220.0,20.9147,20.9238,20.9056,20.9147,7220.0
2016-05-23 13:35:00,23.03,23.04,23.03,23.04,5600.0,20.9147,20.9238,20.9147,20.9238,5600.0
2016-05-23 13:40:00,23.04,23.05,23.02,23.03,23216.0,20.9238,20.9329,20.9056,20.9147,23216.0
2016-05-23 13:45:00,23.02,23.04,23.02,23.04,8000.0,20.9056,20.9238,20.9056,20.9238,8000.0
2016-05-23 13:50:00,23.04,23.04,23.04,23.04,15652.0,20.9238,20.9238,20.9238,20.9238,15652.0
2016-05-23 13:55:00,23.04,23.06,23.04,23.05,22000.0,20.9238,20.942,20.9238,20.9329,22000.0
2016-05-23 14:00:00,23.05,23.07,23.05,23.07,10000.0,20.9329,20.9511,20.9329,20.9511,10000.0
2016-05-23 14:05:00,23.07,23.08,23.06,23.06,22800.0,20.9511,20.9601,20.942,20.942,22800.0
2016-05-23 14:10:00,23.06,23.07,23.05,23.06,14400.0,20.942,20.9511,20.9329,20.942,14400.0
2016-05-23 14:15:00,23.06,23.09,23.06,23.09,15640.0,20.942,20.9692,20.942,20.9692,15640.0
2016-05-23 14:20:00,23.08,23.09,23.08,23.09,8260.0,20.9601,20.9692,20.9601,20.9692,8260.0
2016-05-23 14:25:00,23.08,23.09,23.08,23.09,23492.0,20.9601,20.9692,20.9601,20.9692,23492.0
2016-05-23 14:30:00,23.09,23.1,23.09,23.1,11264.0,20.9692,20.9783,20.9692,20.9783,11264.0
2016-05-23 14:35:00,23.1,23.11,23.09,23.1,15600.0,20.9783,20.9874,20.9692,20.9783,15600.0
2016-05-23 14:40:00,23.1,23.1,23.09,23.1,15940.0,20.9783,20.9783,20.9692,20.9783,15940.0
2016-05-23 14:45:00,23.1,23.1,23.08,23.08,16000.0,20.9783,20.9783,20.9601,20.9601,16000.0
2016-05-23 14:50:00,23.08,23.09,23.08,23.08,14364.0,20.9601,20.9692,20.9601,20.9601,14364.0
2016-05-23 14:55:00,23.09,23.1,23.08,23.09,22192.0,20.9692,20.9783,20.9601,20.9692,22192.0
2016-05-23 15:00:00,23.09,23.1,23.08,23.08,28916.0,20.9692,20.9783,20.9601,20.9601,28916.0
2016-05-23 15:05:00,23.08,23.09,23.08,23.08,22800.0,20.9601,20.9692,20.9601,20.9601,22800.0
2016-05-23 15:10:00,23.09,23.09,23.07,23.08,23048.0,20.9692,20.9692,20.9511,20.9601,23048.0
2016-05-23 15:15:00,23.08,23.08,23.08,23.08,19872.0,20.9601,20.9601,20.9601,20.9601,19872.0
2016-05-23 15:20:00,23.08,23.08,23.08,23.08,28612.0,20.9601,20.9601,20.9601,20.9601,28612.0
2016-05-23 15:25:00,23.08,23.09,23.08,23.09,18400.0,20.9601,20.9692,20.9601,20.9692,18400.0
2016-05-23 15:30:00,23.09,23.1,23.09,23.09,30184.0,20.9692,20.9783,20.9692,20.9692,30184.0
2016-05-23 15:35:00,23.09,23.09,23.07,23.08,23924.0,20.9692,20.9692,20.9511,20.9601,23924.0
2016-05-23 15:40:00,23.07,23.09,23.07,23.09,30436.0,20.9511,20.9692,20.9511,20.9692,30436.0
2016-05-23 15:45:00,23.09,23.09,23.07,23.09,49200.0,20.9692,20.9692,20.9511,20.9692,49200.0
2016-05-23 15:50:00,23.09,23.09,23.08,23.08,93336.0,20.9692,20.9692,20.9601,20.9601,93336.0
2016-05-23 15:55:00,23.08,23.08,23.06,23.08,135448.0,20.9601,20.9601,20.942,20.9601,135448.0
2016-05-24 09:30:00,23.14,23.3,23.11,23.27,48164.0,21.0146,21.1599,20.9874,21.1327,48164.0
2016-05-24 09:35:00,23.27,23.36,23.27,23.33,22776.0,21.1327,21.2144,21.1327,21.1872,22776.0
2016-05-24 09:40:00,23.35,23.35,23.3,23.34,21612.0,21.2053,21.2053,21.1599,21.1963,21612.0
2016-05-24 09:45:00,23.35,23.37,23.3,23.3,86448.0,21.2053,21.2235,21.1599,21.1599,86448.0
2016-05-24 09:50:00,23.33,23.36,23.29,23.35,65368.0,21.1872,21.2144,21.1508,21.2053,65368.0
2016-05-24 09:55:00,23.36,23.38,23.32,23.34,92896.0,21.2144,21.2326,21.1781,21.1963,92896.0
2016-05-24 10:00:00,23.35,23.36,23.32,23.34,23440.0,21.2053,21.2144,21.1781,21.1963,23440.0
2016-05-24 10:05:00,23.34,23.37,23.32,23.33,40028.0,21.1963,21.2235,21.1781,21.1872,40028.0
2016-05-24 10:10:00,23.33,23.35,23.3,23.32,17236.0,21.1872,21.2053,21.1599,21.1781,17236.0
2016-05-24 10:15:00,23.33,23.34,23.3,23.34,25192.0,21.1872,21.1963,21.1599,21.1963,25192.0
2016-05-24 10:20:00,23.35,23.37,23.32,23.34,31000.0,21.2053,21.2235,21.1781,21.1963,31000.0
2016-05-24 10:25:00,23.35,23.36,23.33,23.36,34952.0,21.2053,21.2144,21.1872,21.2144,34952.0
2016-05-24 10:30:00,23.37,23.4,23.35,23.36,31408.0,21.2235,21.2507,21.2053,21.2144,31408.0
2016-05-24 10:35:00,23.36,23.41,23.36,23.4,35960.0,21.2144,21.2598,21.2144,21.2507,35960.0
2016-05-24 10:40:00,23.4,23.41,23.37,23.38,32144.0,21.2507,21.2598,21.2235,21.2326,32144.0
2016-05-24 10:45:00,23.38,23.4,23.37,23.38,43920.0,21.2326,21.2507,21.2235,21.2326,43920.0
2016-05-24 10:50:00,23.39,23.39,23.36,23.38,19600.0,21.2417,21.2417,21.2144,21.2326,19600.0
2016-05-24 10:55:00,23.38,23.4,23.36,23.4,20000.0,21.2326,21.2507,21.2144,21.2507,20000.0
2016-05-24 11:00:00,23.41,23.43,23.39,23.42,32000.0,21.2598,21.278,21.2417,21.2689,32000.0
2016-05-24 11:05:00,23.4,23.42,23.38,23.4,47400.0,21.2507,21.2689,21.2326,21.2507,47400.0
2016-05-24 11:10:00,23.41,23.42,23.38,23.38,19600.0,21.2598,21.2689,21.2326,21.2326,19600.0
2016-05-24 11:15:00,23.39,23.4,23.39,23.39,29200.0,21.2417,21.2507,21.2417,21.2417,29200.0
2016-05-24 11:20:00,23.4,23.42,23.4,23.41,10000.0,21.2507,21.2689,21.2507,21.2598,10000.0
2016-05-24 11:25:00,23.41,23.42,23.39,23.39,22400.0,21.2598,21.2689,21.2417,21.2417,22400.0
2016-05-24 11:30:00,23.4,23.42,23.4,23.41,28160.0,21.2507,21.2689,21.2507,21.2598,28160.0
2016-05-24 11:35:00,23.41,23.42,23.4,23.41,21200.0,21.2598,21.2689,21.2507,21.2598,21200.0
2016-05-24 11:40:00,23.41,23.41,23.4,23.41,12800.0,21.2598,21.2598,21.2507,21.2598,12800.0
2016-05-24 11:45:00,23.42,23.43,23.4,23.41,23600.0,21.2689,21.278,21.2507,21.2598,23600.0
2016-05-24 11:50:00,23.42,23.43,23.42,23.43,17748.0,21.2689,21.278,21.2689,21.278,17748.0
2016-05-24 11:55:00,23.42,23.44,23.42,23.42,18808.0,21.2689,21.2871,21.2689,21.2689,18808.0
2016-05-24 12:00:00,23.43,23.43,23.4,23.43,33388.0,21.278,21.278,21.2507,21.278,33388.0
2016-05-24 12:05:00,23.42,23.44,23.42,23.43,21600.0,21.2689,21.2871,21.2689,21.278,21600.0
2016-05-24 12:10:00,23.43,23.44,23.42,23.43,21320.0,21.278,21.2871,21.2689,21.278,21320.0
2016-05-24 12:15:00,23.42,23.43,23.42,23.43,24920.0,21.2689,21.278,21.2689,21.278,24920.0
2016-05-24 12:20:00,23.43,23.43,23.41,23.41,22408.0,21.278,21.278,21.2598,21.2598,22408.0
2016-05-24 12:25:00,23.42,23.42,23.4,23.41,10000.0,21.2689,21.2689,21.2507,21.2598,10000.0
2016-05-24 12:30:00,23.4,23.42,23.4,23.41,18800.0,21.2507,21.2689,21.2507,21.2598,18800.0
2016-05-24 12:35:00,23.41,23.42,23.4,23.41,20400.0,21.2598,21.2689,21.2507,21.2598,20400.0
2016-05-24 12:40:00,23.41,23.45,23.41,23.43,34700.0,21.2598,21.2962,21.2598,21.278,34700.0
2016-05-24 12:45:00,23.43,23.44,23.41,23.43,19984.0,21.278,21.2871,21.2598,21.278,19984.0
2016-05-24 12:50:00,23.42,23.45,23.42,23.44,20960.0,21.2689,21.2962,21.2689,21.2871,20960.0
2016-05-24 12:55:00,23.46,23.46,23.44,23.44,86000.0,21.3052,21.3052,21.2871,21.2871,86000.0
2016-05-24 13:00:00,23.45,23.47,23.45,23.46,11600.0,21.2962,21.3143,21.2962,21.3052,11600.0
2016-05-24 13:05:00,23.46,23.47,23.41,23.43,39040.0,21.3052,21.3143,21.2598,21.278,39040.0
2016-05-24 13:10:00,23.43,23.44,23.42,23.43,12400.0,21.278,21.2871,21.2689,21.278,12400.0
2016-05-24 13:15:00,23.43,23.46,23.43,23.45,22004.0,21.278,21.3052,21.278,21.2962,22004.0
2016-05-24 13:20:00,23.45,23.46,23.44,23.45,17600.0,21.2962,21.3052,21.2871,21.2962,17600.0
2016-05-24 13:25:00,23.45,23.45,23.43,23.44,16800.0,21.2962,21.2962,21.278,21.2871,16800.0
2016-05-24 13:30:00,23.44,23.45,23.43,23.44,16160.0,21.2871,21.2962,21.278,21.2871,16160.0
2016-05-24 13:35:00,23.44,23.44,23.42,23.43,36000.0,21.2871,21.2871,21.2689,21.278,36000.0
2016-05-24 13:40:00,23.43,23.43,23.42,23.43,16004.0,21.278,21.278,21.2689,21.278,16004.0
2016-05-24 13:45:00,23.43,23.45,23.42,23.44,45600.0,21.278,21.2962,21.2689,21.2871,45600.0
2016-05-24 13:50:00,23.44,23.45,23.41,23.42,140660.0,21.2871,21.2962,21.2598,21.2689,140660.0
2016-05-24 13:55:00,23.41,23.42,23.4,23.42,25744.0,21.2598,21.2689,21.2507,21.2689,25744.0
2016-05-24 14:00:00,23.42,23.43,23.41,23.42,60880.0,21.2689,21.278,21.2598,21.2689,60880.0
2016-05-24 14:05:00,23.42,23.43,23.42,23.43,14400.0,21.2689,21.278,21.2689,21.278,14400.0
2016-05-24 14:10:00,23.43,23.45,23.43,23.45,40800.0,21.278,21.2962,21.278,21.2962,40800.0
2016-05-24 14:15:00,23.45,23.45,23.43,23.44,30536.0,21.2962,21.2962,21.278,21.2871,30536.0
2016-05-24 14:20:00,23.43,23.44,23.42,23.43,24972.0,21.278,21.2871,21.2689,21.278,24972.0
2016-05-24 14:25:00,23.43,23.45,23.43,23.43,26000.0,21.278,21.2962,21.278,21.278,26000.0
2016-05-24 14:30:00,23.43,23.44,23.42,23.43,55328.0,21.278,21.2871,21.2689,21.278,55328.0
2016-05-24 14:35:00,23.43,23.44,23.43,23.43,14000.0,21.278,21.2871,21.278,21.278,14000.0
2016-05-24 14:40:00,23.44,23.45,23.43,23.43,28000.0,21.2871,21.2962,21.278,21.278,28000.0
2016-05-24 14:45:00,23.43,23.44,23.43,23.43,56044.0,21.278,21.2871,21.278,21.278,56044.0
2016-05-24 14:50:00,23.45,23.47,23.44,23.44,26552.0,21.2962,21.3143,21.2871,21.2871,26552.0
2016-05-24 14:55:00,23.45,23.47,23.44,23.46,198256.0,21.2962,21.3143,21.2871,21.3052,198256.0
2016-05-24 15:00:00,23.46,23.47,23.45,23.46,55752.0,21.3052,21.3143,21.2962,21.3052,55752.0
2016-05-24 15:05:00,23.46,23.46,23.45,23.46,23668.0,21.3052,21.3052,21.2962,21.3052,23668.0
2016-05-24 15:10:00,23.46,23.48,23.45,23.46,54448.0,21.3052,21.3234,21.2962,21.3052,54448.0
2016-05-24 15:15:00,23.47,23.51,23.47,23.5,146540.0,21.3143,21.3506,21.3143,21.3416,146540.0
2016-05-24 15:20:00,23.5,23.52,23.47,23.51,64440.0,21.3416,21.3597,21.3143,21.3506,64440.0
2016-05-24 15:25:00,23.51,23.52,23.5,23.52,44764.0,21.3506,21.3597,21.3416,21.3597,44764.0
2016-05-24 15:30:00,23.52,23.53,23.5,23.5,51200.0,21.3597,21.3688,21.3416,21.3416,51200.0
2016-05-24 15:35:00,23.49,23.51,23.49,23.51,60864.0,21.3325,21.3506,21.3325,21.3506,60864.0
2016-05-24 15:40:00,23.51,23.52,23.5,23.5,65624.0,21.3506,21.3597,21.3416,21.3416,65624.0
2016-05-24 15:45:00,23.5,23.53,23.49,23.52,54180.0,21.3416,21.3688,21.3325,21.3597,54180.0
2016-05-24 15:50:00,23.52,23.54,23.51,23.54,117148.0,21.3597,21.3779,21.3506,21.3779,117148.0
2016-05-24 15:55:00,23.54,23.54,23.52,23.52,192752.0,21.3779,21.3779,21.3597,21.3597,192752.0
2016-05-25 09:30:00,23.6,23.6,23.48,23.49,47556.0,21.4324,21.4324,21.3234,21.3325,47556.0
2016-05-25 09:35:00,23.47,23.52,23.47,23.49,7584.0,21.3143,21.3597,21.3143,21.3325,7584.0
2016-05-25 09:40:00,23.49,23.5,23.44,23.47,66392.0,21.3325,21.3416,21.2871,21.3143,66392.0
2016-05-25 09:45:00,23.47,23.47,23.42,23.44,65308.0,21.3143,21.3143,21.2689,21.2871,65308.0
2016-05-25 09:50:00,23.44,23.47,23.44,23.45,19200.0,21.2871,21.3143,21.2871,21.2962,19200.0
2016-05-25 09:55:00,23.45,23.48,23.45,23.45,28824.0,21.2962,21.3234,21.2962,21.2962,28824.0
2016-05-25 10:00:00,23.46,23.48,23.45,23.46,15196.0,21.3052,21.3234,21.2962,21.3052,15196.0
2016-05-25 10:05:00,23.45,23.47,23.45,23.47,9880.0,21.2962,21.3143,21.2962,21.3143,9880.0
2016-05-25 10:10:00,23.47,23.47,23.46,23.46,31324.0,21.3143,21.3143,21.3052,21.3052,31324.0
2016-05-25 10:15:00,23.46,23.47,23.46,23.46,26400.0,21.3052,21.3143,21.3052,21.3052,26400.0
2016-05-25 10:20:00,23.46,23.47,23.44,23.46,27420.0,21.3052,21.3143,21.2871,21.3052,27420.0
2016-05-25 10:25:00,23.47,23.47,23.44,23.45,14800.0,21.3143,21.3143,21.2871,21.2962,14800.0
2016-05-25 10:30:00,23.45,23.49,23.45,23.48,62588.0,21.2962,21.3325,21.2962,21.3234,62588.0
2016-05-25 10:35:00,23.48,23.49,23.45,23.46,34800.0,21.3234,21.3325,21.2962,21.3052,34800.0
2016-05-25 10:40:00,23.48,23.49,23.46,23.47,33880.0,21.3234,21.3325,21.3052,21.3143,33880.0
2016-05-25 10:45:00,23.47,23.47,23.44,23.45,19760.0,21.3143,21.3143,21.2871,21.2962,19760.0
2016-05-25 10:50:00,23.46,23.46,23.45,23.45,22000.0,21.3052,21.3052,21.2962,21.2962,22000.0
2016-05-25 10:55:00,23.45,23.45,23.43,23.43,43444.0,21.2962,21.2962,21.278,21.278,43444.0
2016-05-25 11:00:00,23.43,23.44,23.43,23.43,13124.0,21.278,21.2871,21.278,21.278,13124.0
2016-05-25 11:05:00,23.43,23.43,23.4,23.4,36016.0,21.278,21.278,21.2507,21.2507,36016.0
2016-05-25 11:10:00,23.41,23.41,23.41,23.41,11280.0,21.2598,21.2598,21.2598,21.2598,11280.0
2016-05-25 11:15:00,23.41,23.45,23.41,23.45,15000.0,21.2598,21.2962,21.2598,21.2962,15000.0
2016-05-25 11:20:00,23.45,23.45,23.41,23.41,23156.0,21.2962,21.2962,21.2598,21.2598,23156.0
2016-05-25 11:25:00,23.41,23.42,23.4,23.42,25632.0,21.2598,21.2689,21.2507,21.2689,25632.0
2016-05-25 11:30:00,23.42,23.42,23.4,23.41,24000.0,21.2689,21.2689,21.2507,21.2598,24000.0
2016-05-25 11:35:00,23.41,23.42,23.4,23.4,14956.0,21.2598,21.2689,21.2507,21.2507,14956.0
2016-05-25 11:40:00,23.4,23.41,23.4,23.4,15616.0,21.2507,21.2598,21.2507,21.2507,15616.0
2016-05-25 11:45:00,23.4,23.42,23.4,23.41,26768.0,21.2507,21.2689,21.2507,21.2598,26768.0
2016-05-25 11:50:00,23.41,23.42,23.41,23.42,14616.0,21.2598,21.2689,21.2598,21.2689,14616.0
2016-05-25 11:55:00,23.41,23.42,23.41,23.42,17600.0,21.2598,21.2689,21.2598,21.2689,17600.0
2016-05-25 12:00:00,23.41,23.42,23.39,23.39,44008.0,21.2598,21.2689,21.2417,21.2417,44008.0
2016-05-25 12:05:00,23.39,23.4,23.39,23.4,10000.0,21.2417,21.2507,21.2417,21.2507,10000.0
2016-05-25 12:10:00,23.39,23.4,23.39,23.39,24468.0,21.2417,21.2507,21.2417,21.2417,24468.0
2016-05-25 12:15:00,23.39,23.4,23.38,23.38,21200.0,21.2417,21.2507,21.2326,21.2326,21200.0
2016-05-25 12:20:00,23.38,23.39,23.38,23.38,25600.0,21.2326,21.2417,21.2326,21.2326,25600.0
2016-05-25 12:25:00,23.38,23.38,23.37,23.38,23200.0,21.2326,21.2326,21.2235,21.2326,23200.0
2016-05-25 12:30:00,23.38,23.38,23.36,23.38,28800.0,21.2326,21.2326,21.2144,21.2326,28800.0
2016-05-25 12:35:00,23.38,23.39,23.38,23.39,9200.0,21.2326,21.2417,21.2326,21.2417,9200.0
2016-05-25 12:40:00,23.39,23.39,23.39,23.39,1200.0,21.2417,21.2417,21.2417,21.2417,1200.0
2016-05-25 12:45:00,23.39,23.39,23.37,23.38,14000.0,21.2417,21.2417,21.2235,21.2326,14000.0
2016-05-25 12:50:00,23.38,23.38,23.36,23.36,37592.0,21.2326,21.2326,21.2144,21.2144,37592.0
2016-05-25 12:55:00,23.36,23.36,23.36,23.36,6000.0,21.2144,21.2144,21.2144,21.2144,6000.0
2016-05-25 13:00:00,23.37,23.4,23.36,23.4,25068.0,21.2235,21.2507,21.2144,21.2507,25068.0
2016-05-25 13:05:00,23.4,23.41,23.4,23.4,22960.0,21.2507,21.2598,21.2507,21.2507,22960.0
2016-05-25 13:10:00,23.4,23.4,23.39,23.39,12000.0,21.2507,21.2507,21.2417,21.2417,12000.0
2016-05-25 13:15:00,23.4,23.42,23.4,23.42,22400.0,21.2507,21.2689,21.2507,21.2689,22400.0
2016-05-25 13:20:00,23.41,23.43,23.41,23.43,38408.0,21.2598,21.278,21.2598,21.278,38408.0
2016-05-25 13:25:00,23.43,23.43,23.43,23.43,12000.0,21.278,21.278,21.278,21.278,12000.0
2016-05-25 13:30:00,23.43,23.44,23.43,23.43,16000.0,21.278,21.2871,21.278,21.278,16000.0
2016-05-25 13:35:00,23.43,23.43,23.42,23.43,21600.0,21.278,21.278,21.2689,21.278,21600.0
2016-05-25 13:40:00,23.43,23.43,23.41,23.41,12000.0,21.278,21.278,21.2598,21.2598,12000.0
2016-05-25 13:45:00,23.4,23.41,23.39,23.39,12400.0,21.2507,21.2598,21.2417,21.2417,12400.0
2016-05-25 13:50:00,23.39,23.4,23.39,23.4,14000.0,21.2417,21.2507,21.2417,21.2507,14000.0
2016-05-25 13:55:00,23.4,23.4,23.39,23.4,16316.0,21.2507,21.2507,21.2417,21.2507,16316.0
2016-05-25 14:00:00,23.4,23.41,23.38,23.38,19600.0,21.2507,21.2598,21.2326,21.2326,19600.0
2016-05-25 14:05:00,23.38,23.39,23.38,23.39,14032.0,21.2326,21.2417,21.2326,21.2417,14032.0
2016-05-25 14:10:00,23.39,23.39,23.38,23.38,15248.0,21.2417,21.2417,21.2326,21.2326,15248.0
2016-05-25 14:15:00,23.38,23.4,23.38,23.4,24276.0,21.2326,21.2507,21.2326,21.2507,24276.0
2016-05-25 14:20:00,23.4,23.41,23.4,23.41,35200.0,21.2507,21.2598,21.2507,21.2598,35200.0
2016-05-25 14:25:00,23.41,23.43,23.41,23.42,37008.0,21.2598,21.278,21.2598,21.2689,37008.0
2016-05-25 14:30:00,23.42,23.45,23.42,23.45,29600.0,21.2689,21.2962,21.2689,21.2962,29600.0
2016-05-25 14:35:00,23.45,23.46,23.44,23.44,20400.0,21.2962,21.3052,21.2871,21.2871,20400.0
2016-05-25 14:40:00,23.44,23.44,23.42,23.43,22800.0,21.2871,21.2871,21.2689,21.278,22800.0
2016-05-25 14:45:00,23.43,23.45,23.43,23.44,30332.0,21.278,21.2962,21.278,21.2871,30332.0
2016-05-25 14:50:00,23.44,23.44,23.43,23.43,13200.0,21.2871,21.2871,21.278,21.278,13200.0
2016-05-25 14:55:00,23.43,23.43,23.41,23.41,16400.0,21.278,21.278,21.2598,21.2598,16400.0
2016-05-25 15:00:00,23.41,23.42,23.4,23.4,19600.0,21.2598,21.2689,21.2507,21.2507,19600.0
2016-05-25 15:05:00,23.4,23.43,23.4,23.42,23200.0,21.2507,21.278,21.2507,21.2689,23200.0
2016-05-25 15:10:00,23.43,23.43,23.42,23.43,33200.0,21.278,21.278,21.2689,21.278,33200.0
2016-05-25 15:15:00,23.43,23.45,23.43,23.45,25584.0,21.278,21.2962,21.278,21.2962,25584.0
2016-05-25 15:20:00,23.45,23.46,23.45,23.46,36060.0,21.2962,21.3052,21.2962,21.3052,36060.0
2016-05-25 15:25:00,23.46,23.51,23.46,23.51,63192.0,21.3052,21.3506,21.3052,21.3506,63192.0
2016-05-25 15:30:00,23.51,23.51,23.5,23.5,37512.0,21.3506,21.3506,21.3416,21.3416,37512.0
2016-05-25 15:35:00,23.5,23.5,23.49,23.5,69744.0,21.3416,21.3416,21.3325,21.3416,69744.0
2016-05-25 15:40:00,23.5,23.5,23.5,23.5,60900.0,21.3416,21.3416,21.3416,21.3416,60900.0
2016-05-25 15:45:00,23.5,23.5,23.46,23.48,76212.0,21.3416,21.3416,21.3052,21.3234,76212.0
2016-05-25 15:50:00,23.48,23.48,23.46,23.46,77704.0,21.3234,21.3234,21.3052,21.3052,77704.0
2016-05-25 15:55:00,23.46,23.49,23.45,23.45,129876.0,21.3052,21.3325,21.2962,21.2962,129876.0
2016-05-26 09:30:00,23.47,23.52,23.46,23.47,32708.0,21.3143,21.3597,21.3052,21.3143,32708.0
2016-05-26 09:35:00,23.52,23.53,23.45,23.47,31200.0,21.3597,21.3688,21.2962,21.3143,31200.0
2016-05-26 09:40:00,23.48,23.55,23.47,23.55,12400.0,21.3234,21.387,21.3143,21.387,12400.0
2016-05-26 09:45:00,23.56,23.61,23.54,23.6,47324.0,21.396,21.4415,21.3779,21.4324,47324.0
2016-05-26 09:50:00,23.59,23.6,23.52,23.55,28600.0,21.4233,21.4324,21.3597,21.387,28600.0
2016-05-26 09:55:00,23.55,23.59,23.54,23.55,17996.0,21.387,21.4233,21.3779,21.387,17996.0
2016-05-26 10:00:00,23.55,23.59,23.55,23.55,17200.0,21.387,21.4233,21.387,21.387,17200.0
2016-05-26 10:05:00,23.55,23.56,23.54,23.56,14400.0,21.387,21.396,21.3779,21.396,14400.0
2016-05-26 10:10:00,23.56,23.59,23.56,23.58,14284.0,21.396,21.4233,21.396,21.4142,14284.0
2016-05-26 10:15:00,23.6,23.61,23.6,23.61,14400.0,21.4324,21.4415,21.4324,21.4415,14400.0
2016-05-26 10:20:00,23.6,23.63,23.59,23.6,26860.0,21.4324,21.4596,21.4233,21.4324,26860.0
2016-05-26 10:25:00,23.6,23.6,23.56,23.58,12400.0,21.4324,21.4324,21.396,21.4142,12400.0
2016-05-26 10:30:00,23.58,23.62,23.58,23.61,13600.0,21.4142,21.4505,21.4142,21.4415,13600.0
2016-05-26 10:35:00,23.6,23.61,23.59,23.6,14152.0,21.4324,21.4415,21.4233,21.4324,14152.0
2016-05-26 10:40:00,23.61,23.62,23.6,23.61,13200.0,21.4415,21.4505,21.4324,21.4415,13200.0
2016-05-26 10:45:00,23.61,23.61,23.57,23.57,14364.0,21.4415,21.4415,21.4051,21.4051,14364.0
2016-05-26 10:50:00,23.57,23.57,23.55,23.56,14720.0,21.4051,21.4051,21.387,21.396,14720.0
2016-05-26 10:55:00,23.56,23.56,23.54,23.55,12500.0,21.396,21.396,21.3779,21.387,12500.0
2016-05-26 11:00:00,23.54,23.55,23.54,23.55,23600.0,21.3779,21.387,21.3779,21.387,23600.0
2016-05-26 11:05:00,23.55,23.55,23.53,23.55,14800.0,21.387,21.387,21.3688,21.387,14800.0
2016-05-26 11:10:00,23.55,23.56,23.53,23.55,33900.0,21.387,21.396,21.3688,21.387,33900.0
2016-05-26 11:15:00,23.54,23.54,23.5,23.5,34480.0,21.3779,21.3779,21.3416,21.3416,34480.0
2016-05-26 11:20:00,23.5,23.53,23.5,23.53,27996.0,21.3416,21.3688,21.3416,21.3688,27996.0
2016-05-26 11:25:00,23.53,23.54,23.52,23.52,15448.0,21.3688,21.3779,21.3597,21.3597,15448.0
2016-05-26 11:30:00,23.53,23.54,23.52,23.54,21200.0,21.3688,21.3779,21.3597,21.3779,21200.0
2016-05-26 11:35:00,23.54,23.54,23.53,23.53,14400.0,21.3779,21.3779,21.3688,21.3688,14400.0
2016-05-26 11:40:00,23.54,23.54,23.53,23.53,14800.0,21.3779,21.3779,21.3688,21.3688,14800.0
2016-05-26 11:45:00,23.52,23.53,23.51,23.52,13840.0,21.3597,21.3688,21.3506,21.3597,13840.0
2016-05-26 11:50:00,23.51,23.51,23.49,23.5,16800.0,21.3506,21.3506,21.3325,21.3416,16800.0
2016-05-26 11:55:00,23.5,23.5,23.49,23.49,8000.0,21.3416,21.3416,21.3325,21.3325,8000.0
2016-05-26 12:00:00,23.49,23.5,23.49,23.5,13184.0,21.3325,21.3416,21.3325,21.3416,13184.0
2016-05-26 12:05:00,23.5,23.51,23.5,23.5,21200.0,21.3416,21.3506,21.3416,21.3416,21200.0
2016-05-26 12:10:00,23.5,23.51,23.5,23.5,19220.0,21.3416,21.3506,21.3416,21.3416,19220.0
2016-05-26 12:15:00,23.49,23.5,23.48,23.49,33820.0,21.3325,21.3416,21.3234,21.3325,33820.0
2016-05-26 12:20:00,23.49,23.5,23.49,23.5,11200.0,21.3325,21.3416,21.3325,21.3416,11200.0
2016-05-26 12:25:00,23.5,23.5,23.5,23.5,20000.0,21.3416,21.3416,21.3416,21.3416,20000.0
2016-05-26 12:30:00,23.5,23.5,23.5,23.5,21600.0,21.3416,21.3416,21.3416,21.3416,21600.0
2016-05-26 12:35:00,23.51,23.51,23.49,23.5,16500.0,21.3506,21.3506,21.3325,21.3416,16500.0
2016-05-26 12:40:00,23.5,23.5,23.49,23.49,10000.0,21.3416,21.3416,21.3325,21.3325,10000.0
2016-05-26 12:45:00,23.49,23.5,23.49,23.5,13200.0,21.3325,21.3416,21.3325,21.3416,13200.0
2016-05-26 12:50:00,23.5,23.5,23.5,23.5,5200.0,21.3416,21.3416,21.3416,21.3416,5200.0
2016-05-26 12:55:00,23.5,23.5,23.46,23.46,26400.0,21.3416,21.3416,21.3052,21.3052,26400.0
2016-05-26 13:00:00,23.47,23.47,23.46,23.47,12400.0,21.3143,21.3143,21.3052,21.3143,12400.0
2016-05-26 13:05:00,23.47,23.48,23.47,23.47,9024.0,21.3143,21.3234,21.3143,21.3143,9024.0
2016-05-26 13:10:00,23.47,23.48,23.47,23.48,9200.0,21.3143,21.3234,21.3143,21.3234,9200.0
2016-05-26 13:15:00,23.48,23.5,23.48,23.5,17196.0,21.3234,21.3416,21.3234,21.3416,17196.0
2016-05-26 13:20:00,23.5,23.5,23.5,23.5,5200.0,21.3416,21.3416,21.3416,21.3416,5200.0
2016-05-26 13:25:00,23.5,23.5,23.5,23.5,12100.0,21.3416,21.3416,21.3416,21.3416,12100.0
2016-05-26 13:30:00,23.5,23.5,23.48,23.49,15220.0,21.3416,21.3416,21.3234,21.3325,15220.0
2016-05-26 13:35:00,23.5,23.51,23.5,23.5,19200.0,21.3416,21.3506,21.3416,21.3416,19200.0
2016-05-26 13:40:00,23.5,23.5,23.5,23.5,23600.0,21.3416,21.3416,21.3416,21.3416,23600.0
2016-05-26 13:45:00,23.5,23.5,23.49,23.5,20400.0,21.3416,21.3416,21.3325,21.3416,20400.0
2016-05-26 13:50:00,23.5,23.5,23.48,23.48,12084.0,21.3416,21.3416,21.3234,21.3234,12084.0
2016-05-26 13:55:00,23.48,23.48,23.48,23.48,18384.0,21.3234,21.3234,21.3234,21.3234,18384.0
2016-05-26 14:00:00,23.48,23.5,23.48,23.5,16560.0,21.3234,21.3416,21.3234,21.3416,16560.0
2016-05-26 14:05:00,23.5,23.5,23.49,23.49,12800.0,21.3416,21.3416,21.3325,21.3325,12800.0
2016-05-26 14:10:00,23.5,23.5,23.49,23.5,14000.0,21.3416,21.3416,21.3325,21.3416,14000.0
2016-05-26 14:15:00,23.5,23.5,23.5,23.5,11600.0,21.3416,21.3416,21.3416,21.3416,11600.0
2016-05-26 14:20:00,23.5,23.51,23.5,23.5,21200.0,21.3416,21.3506,21.3416,21.3416,21200.0
2016-05-26 14:25:00,23.5,23.5,23.5,23.5,21600.0,21.3416,21.3416,21.3416,21.3416,21600.0
2016-05-26 14:30:00,23.5,23.5,23.5,23.5,9200.0,21.3416,21.3416,21.3416,21.3416,9200.0
2016-05-26 14:35:00,23.5,23.5,23.49,23.5,29148.0,21.3416,21.3416,21.3325,21.3416,29148.0
2016-05-26 14:40:00,23.5,23.5,23.49,23.49,14400.0,21.3416,21.3416,21.3325,21.3325,14400.0
2016-05-26 14:45:00,23.49,23.5,23.49,23.5,24000.0,21.3325,21.3416,21.3325,21.3416,24000.0
2016-05-26 14:50:00,23.5,23.51,23.5,23.5,10000.0,21.3416,21.3506,21.3416,21.3416,10000.0
2016-05-26 14:55:00,23.5,23.5,23.5,23.5,13552.0,21.3416,21.3416,21.3416,21.3416,13552.0
2016-05-26 15:00:00,23.5,23.5,23.5,23.5,23600.0,21.3416,21.3416,21.3416,21.3416,23600.0
2016-05-26 15:05:00,23.5,23.5,23.49,23.5,16000.0,21.3416,21.3416,21.3325,21.3416,16000.0
2016-05-26 15:10:00,23.5,23.5,23.5,23.5,24200.0,21.3416,21.3416,21.3416,21.3416,24200.0
2016-05-26 15:15:00,23.5,23.52,23.5,23.52,23004.0,21.3416,21.3597,21.3416,21.3597,23004.0
2016-05-26 15:20:00,23.52,23.54,23.52,23.52,42460.0,21.3597,21.3779,21.3597,21.3597,42460.0
2016-05-26 15:25:00,23.53,23.55,23.53,23.54,12000.0,21.3688,21.387,21.3688,21.3779,12000.0
2016-05-26 15:30:00,23.54,23.55,23.53,23.53,43588.0,21.3779,21.387,21.3688,21.3688,43588.0
2016-05-26 15:35:00,23.53,23.54,23.52,23.52,41508.0,21.3688,21.3779,21.3597,21.3597,41508.0
2016-05-26 15:40:00,23.52,23.53,23.51,23.51,27612.0,21.3597,21.3688,21.3506,21.3506,27612.0
2016-05-26 15:45:00,23.51,23.51,23.5,23.5,55312.0,21.3506,21.3506,21.3416,21.3416,55312.0
2016-05-26 15:50:00,23.5,23.5,23.48,23.5,74152.0,21.3416,21.3416,21.3234,21.3416,74152.0
2016-05-26 15:55:00,23.5,23.5,23.49,23.49,173280.0,21.3416,21.3416,21.3325,21.3325,173280.0
2016-05-27 09:30:00,23.49,23.61,23.41,23.45,47304.0,21.3325,21.4415,21.2598,21.2962,47304.0
2016-05-27 09:35:00,23.46,23.52,23.45,23.5,43696.0,21.3052,21.3597,21.2962,21.3416,43696.0
2016-05-27 09:40:00,23.51,23.59,23.51,23.53,141868.0,21.3506,21.4233,21.3506,21.3688,141868.0
2016-05-27 09:45:00,23.54,23.59,23.54,23.58,95256.0,21.3779,21.4233,21.3779,21.4142,95256.0
2016-05-27 09:50:00,23.59,23.6,23.54,23.57,53660.0,21.4233,21.4324,21.3779,21.4051,53660.0
2016-05-27 09:55:00,23.59,23.59,23.57,23.59,7200.0,21.4233,21.4233,21.4051,21.4233,7200.0
2016-05-27 10:00:00,23.6,23.6,23.55,23.55,13000.0,21.4324,21.4324,21.387,21.387,13000.0
2016-05-27 10:05:00,23.54,23.57,23.52,23.56,36144.0,21.3779,21.4051,21.3597,21.396,36144.0
2016-05-27 10:10:00,23.57,23.58,23.55,23.57,13200.0,21.4051,21.4142,21.387,21.4051,13200.0
2016-05-27 10:15:00,23.58,23.59,23.57,23.58,14448.0,21.4142,21.4233,21.4051,21.4142,14448.0
2016-05-27 10:20:00,23.58,23.61,23.58,23.59,31036.0,21.4142,21.4415,21.4142,21.4233,31036.0
2016-05-27 10:25:00,23.58,23.58,23.56,23.57,14708.0,21.4142,21.4142,21.396,21.4051,14708.0
2016-05-27 10:30:00,23.57,23.61,23.57,23.61,8800.0,21.4051,21.4415,21.4051,21.4415,8800.0
2016-05-27 10:35:00,23.61,23.61,23.58,23.59,16040.0,21.4415,21.4415,21.4142,21.4233,16040.0
2016-05-27 10:40:00,23.59,23.59,23.55,23.59,20800.0,21.4233,21.4233,21.387,21.4233,20800.0
2016-05-27 10:45:00,23.59,23.59,23.58,23.58,9600.0,21.4233,21.4233,21.4142,21.4142,9600.0
2016-05-27 10:50:00,23.58,23.58,23.55,23.57,23600.0,21.4142,21.4142,21.387,21.4051,23600.0
2016-05-27 10:55:00,23.57,23.58,23.55,23.55,50000.0,21.4051,21.4142,21.387,21.387,50000.0
2016-05-27 11:00:00,23.55,23.56,23.52,23.56,25200.0,21.387,21.396,21.3597,21.396,25200.0
2016-05-27 11:05:00,23.57,23.59,23.56,23.59,20832.0,21.4051,21.4233,21.396,21.4233,20832.0
2016-05-27 11:10:00,23.59,23.59,23.58,23.59,18920.0,21.4233,21.4233,21.4142,21.4233,18920.0
2016-05-27 11:15:00,23.57,23.58,23.56,23.58,37424.0,21.4051,21.4142,21.396,21.4142,37424.0
2016-05-27 11:20:00,23.58,23.59,23.57,23.59,9200.0,21.4142,21.4233,21.4051,21.4233,9200.0
2016-05-27 11:25:00,23.59,23.62,23.58,23.62,18400.0,21.4233,21.4505,21.4142,21.4505,18400.0
2016-05-27 11:30:00,23.62,23.64,23.62,23.64,17672.0,21.4505,21.4687,21.4505,21.4687,17672.0
2016-05-27 11:35:00,23.64,23.65,23.63,23.64,15188.0,21.4687,21.4778,21.4596,21.4687,15188.0
2016-05-27 11:40:00,23.65,23.65,23.61,23.63,16800.0,21.4778,21.4778,21.4415,21.4596,16800.0
2016-05-27 11:45:00,23.63,23.64,23.62,23.64,18800.0,21.4596,21.4687,21.4505,21.4687,18800.0
2016-05-27 11:50:00,23.64,23.66,23.64,23.66,9200.0,21.4687,21.4869,21.4687,21.4869,9200.0
2016-05-27 11:55:00,23.66,23.66,23.65,23.66,14200.0,21.4869,21.4869,21.4778,21.4869,14200.0
2016-05-27 12:00:00,23.66,23.67,23.65,23.66,5600.0,21.4869,21.4959,21.4778,21.4869,5600.0
2016-05-27 12:05:00,23.66,23.66,23.65,23.65,27600.0,21.4869,21.4869,21.4778,21.4778,27600.0
2016-05-27 12:10:00,23.65,23.66,23.65,23.66,20820.0,21.4778,21.4869,21.4778,21.4869,20820.0
2016-05-27 12:15:00,23.66,23.67,23.64,23.65,27620.0,21.4869,21.4959,21.4687,21.4778,27620.0
2016-05-27 12:20:00,23.65,23.67,23.65,23.65,20832.0,21.4778,21.4959,21.4778,21.4778,20832.0
2016-05-27 12:25:00,23.66,23.66,23.63,23.66,33380.0,21.4869,21.4869,21.4596,21.4869,33380.0
2016-05-27 12:30:00,23.66,23.67,23.65,23.65,28816.0,21.4869,21.4959,21.4778,21.4778,28816.0
2016-05-27 12:35:00,23.65,23.69,23.65,23.68,44012.0,21.4778,21.5141,21.4778,21.505,44012.0
2016-05-27 12:40:00,23.68,23.7,23.67,23.7,31996.0,21.505,21.5232,21.4959,21.5232,31996.0
2016-05-27 12:45:00,23.7,23.7,23.69,23.69,82992.0,21.5232,21.5232,21.5141,21.5141,82992.0
2016-05-27 12:50:00,23.69,23.7,23.68,23.69,19208.0,21.5141,21.5232,21.505,21.5141,19208.0
2016-05-27 12:55:00,23.69,23.69,23.69,23.69,6000.0,21.5141,21.5141,21.5141,21.5141,6000.0
2016-05-27 13:00:00,23.69,23.71,23.69,23.7,12400.0,21.5141,21.5323,21.5141,21.5232,12400.0
2016-05-27 13:05:00,23.7,23.7,23.7,23.7,2800.0,21.5232,21.5232,21.5232,21.5232,2800.0
2016-05-27 13:10:00,23.7,23.7,23.68,23.68,16000.0,21.5232,21.5232,21.505,21.505,16000.0
2016-05-27 13:15:00,23.68,23.68,23.67,23.67,18180.0,21.505,21.505,21.4959,21.4959,18180.0
2016-05-27 13:20:00,23.67,23.68,23.67,23.67,23600.0,21.4959,21.505,21.4959,21.4959,23600.0
2016-05-27 13:25:00,23.67,23.67,23.65,23.66,13200.0,21.4959,21.4959,21.4778,21.4869,13200.0
2016-05-27 13:30:00,23.66,23.67,23.66,23.67,10800.0,21.4869,21.4959,21.4869,21.4959,10800.0
2016-05-27 13:35:00,23.67,23.67,23.64,23.65,29736.0,21.4959,21.4959,21.4687,21.4778,29736.0
2016-05-27 13:40:00,23.63,23.65,23.61,23.65,34560.0,21.4596,21.4778,21.4415,21.4778,34560.0
2016-05-27 13:45:00,23.67,23.67,23.66,23.67,19908.0,21.4959,21.4959,21.4869,21.4959,19908.0
2016-05-27 13:50:00,23.67,23.67,23.65,23.66,10564.0,21.4959,21.4959,21.4778,21.4869,10564.0
2016-05-27 13:55:00,23.66,23.66,23.65,23.65,19588.0,21.4869,21.4869,21.4778,21.4778,19588.0
2016-05-27 14:00:00,23.65,23.66,23.61,23.63,44456.0,21.4778,21.4869,21.4415,21.4596,44456.0
2016-05-27 14:05:00,23.63,23.66,23.63,23.66,18396.0,21.4596,21.4869,21.4596,21.4869,18396.0
2016-05-27 14:10:00,23.66,23.67,23.66,23.67,8000.0,21.4869,21.4959,21.4869,21.4959,8000.0
2016-05-27 14:15:00,23.68,23.68,23.66,23.66,46656.0,21.505,21.505,21.4869,21.4869,46656.0
2016-05-27 14:20:00,23.66,23.68,23.66,23.68,30404.0,21.4869,21.505,21.4869,21.505,30404.0
2016-05-27 14:25:00,23.68,23.7,23.68,23.7,10400.0,21.505,21.5232,21.505,21.5232,10400.0
2016-05-27 14:30:00,23.69,23.71,23.68,23.71,18400.0,21.5141,21.5323,21.505,21.5323,18400.0
2016-05-27 14:35:00,23.71,23.71,23.69,23.69,22800.0,21.5323,21.5323,21.5141,21.5141,22800.0
2016-05-27 14:40:00,23.69,23.7,23.69,23.7,14064.0,21.5141,21.5232,21.5141,21.5232,14064.0
2016-05-27 14:45:00,23.7,23.7,23.69,23.7,27200.0,21.5232,21.5232,21.5141,21.5232,27200.0
2016-05-27 14:50:00,23.71,23.71,23.7,23.71,19112.0,21.5323,21.5323,21.5232,21.5323,19112.0
2016-05-27 14:55:00,23.7,23.71,23.7,23.71,8420.0,21.5232,21.5323,21.5232,21.5323,8420.0
2016-05-27 15:00:00,23.7,23.71,23.7,23.71,18800.0,21.5232,21.5323,21.5232,21.5323,18800.0
2016-05-27 15:05:00,23.7,23.71,23.7,23.71,25936.0,21.5232,21.5323,21.5232,21.5323,25936.0
2016-05-27 15:10:00,23.71,23.72,23.71,23.72,20016.0,21.5323,21.5414,21.5323,21.5414,20016.0
2016-05-27 15:15:00,23.72,23.72,23.71,23.72,35940.0,21.5414,21.5414,21.5323,21.5414,35940.0
2016-05-27 15:20:00,23.72,23.73,23.72,23.72,22800.0,21.5414,21.5504,21.5414,21.5414,22800.0
2016-05-27 15:25:00,23.72,23.74,23.72,23.74,37860.0,21.5414,21.5595,21.5414,21.5595,37860.0
2016-05-27 15:30:00,23.74,23.75,23.73,23.73,74256.0,21.5595,21.5686,21.5504,21.5504,74256.0
2016-05-27 15:35:00,23.73,23.74,23.73,23.74,45680.0,21.5504,21.5595,21.5504,21.5595,45680.0
2016-05-27 15:40:00,23.74,23.75,23.73,23.74,63404.0,21.5595,21.5686,21.5504,21.5595,63404.0
2016-05-27 15:45:00,23.74,23.77,23.74,23.77,67244.0,21.5595,21.5868,21.5595,21.5868,67244.0
2016-05-27 15:50:00,23.77,23.78,23.75,23.75,177100.0,21.5868,21.5958,21.5686,21.5686,177100.0
2016-05-27 15:55:00,23.75,23.77,23.74,23.77,237564.0,21.5686,21.5868,21.5595,21.5868,237564.0
2016-05-31 09:30:00,23.74,23.87,23.74,23.83,69132.0,21.5595,21.6776,21.5595,21.6412,69132.0
2016-05-31 09:35:00,23.83,23.86,23.7,23.75,97112.0,21.6412,21.6685,21.5232,21.5686,97112.0
2016-05-31 09:40:00,23.75,23.81,23.74,23.81,24040.0,21.5686,21.6231,21.5595,21.6231,24040.0
2016-05-31 09:45:00,23.81,23.83,23.79,23.83,27580.0,21.6231,21.6412,21.6049,21.6412,27580.0
2016-05-31 09:50:00,23.82,23.83,23.79,23.79,31968.0,21.6322,21.6412,21.6049,21.6049,31968.0
2016-05-31 09:55:00,23.8,23.83,23.77,23.79,45200.0,21.614,21.6412,21.5868,21.6049,45200.0
2016-05-31 10:00:00,23.79,23.81,23.76,23.76,34132.0,21.6049,21.6231,21.5777,21.5777,34132.0
2016-05-31 10:05:00,23.76,23.77,23.73,23.74,45000.0,21.5777,21.5868,21.5504,21.5595,45000.0
2016-05-31 10:10:00,23.75,23.77,23.74,23.75,22800.0,21.5686,21.5868,21.5595,21.5686,22800.0
2016-05-31 10:15:00,23.75,23.76,23.72,23.74,47992.0,21.5686,21.5777,21.5414,21.5595,47992.0
2016-05-31 10:20:00,23.74,23.75,23.73,23.75,37608.0,21.5595,21.5686,21.5504,21.5686,37608.0
2016-05-31 10:25:00,23.75,23.75,23.72,23.75,36724.0,21.5686,21.5686,21.5414,21.5686,36724.0
2016-05-31 10:30:00,23.74,23.78,23.74,23.77,21400.0,21.5595,21.5958,21.5595,21.5868,21400.0
2016-05-31 10:35:00,23.77,23.78,23.71,23.72,23200.0,21.5868,21.5958,21.5323,21.5414,23200.0
2016-05-31 10:40:00,23.72,23.72,23.68,23.68,24200.0,21.5414,21.5414,21.505,21.505,24200.0
2016-05-31 10:45:00,23.68,23.71,23.67,23.69,29200.0,21.505,21.5323,21.4959,21.5141,29200.0
2016-05-31 10:50:00,23.7,23.73,23.7,23.73,16400.0,21.5232,21.5504,21.5232,21.5504,16400.0
2016-05-31 10:55:00,23.73,23.74,23.72,23.73,24104.0,21.5504,21.5595,21.5414,21.5504,24104.0
2016-05-31 11:00:00,23.73,23.73,23.71,23.71,25780.0,21.5504,21.5504,21.5323,21.5323,25780.0
2016-05-31 11:05:00,23.7,23.71,23.69,23.7,39000.0,21.5232,21.5323,21.5141,21.5232,39000.0
2016-05-31 11:10:00,23.7,23.7,23.64,23.65,28680.0,21.5232,21.5232,21.4687,21.4778,28680.0
2016-05-31 11:15:00,23.64,23.66,23.64,23.66,19000.0,21.4687,21.4869,21.4687,21.4869,19000.0
2016-05-31 11:20:00,23.66,23.67,23.65,23.66,29600.0,21.4869,21.4959,21.4778,21.4869,29600.0
2016-05-31 11:25:00,23.66,23.67,23.66,23.67,24400.0,21.4869,21.4959,21.4869,21.4959,24400.0
2016-05-31 11:30:00,23.67,23.67,23.65,23.65,31808.0,21.4959,21.4959,21.4778,21.4778,31808.0
2016-05-31 11:35:00,23.65,23.65,23.65,23.65,8400.0,21.4778,21.4778,21.4778,21.4778,8400.0
2016-05-31 11:40:00,23.65,23.65,23.63,23.64,33200.0,21.4778,21.4778,21.4596,21.4687,33200.0
2016-05-31 11:45:00,23.64,23.65,23.64,23.64,24300.0,21.4687,21.4778,21.4687,21.4687,24300.0
2016-05-31 11:50:00,23.64,23.64,23.61,23.63,23200.0,21.4687,21.4687,21.4415,21.4596,23200.0
2016-05-31 11:55:00,23.63,23.63,23.6,23.61,37200.0,21.4596,21.4596,21.4324,21.4415,37200.0
2016-05-31 12:00:00,23.61,23.61,23.59,23.61,24800.0,21.4415,21.4415,21.4233,21.4415,24800.0
2016-05-31 12:05:00,23.61,23.62,23.6,23.62,23600.0,21.4415,21.4505,21.4324,21.4505,23600.0
2016-05-31 12:10:00,23.62,23.62,23.61,23.61,13280.0,21.4505,21.4505,21.4415,21.4415,13280.0
2016-05-31 12:15:00,23.62,23.62,23.59,23.6,25112.0,21.4505,21.4505,21.4233,21.4324,25112.0
2016-05-31 12:20:00,23.59,23.59,23.58,23.59,45872.0,21.4233,21.4233,21.4142,21.4233,45872.0
2016-05-31 12:25:00,23.59,23.61,23.59,23.61,29600.0,21.4233,21.4415,21.4233,21.4415,29600.0
2016-05-31 12:30:00,23.61,23.61,23.6,23.6,13600.0,21.4415,21.4415,21.4324,21.4324,13600.0
2016-05-31 12:35:00,23.6,23.6,23.59,23.6,14872.0,21.4324,21.4324,21.4233,21.4324,14872.0
2016-05-31 12:40:00,23.6,23.61,23.58,23.58,10800.0,21.4324,21.4415,21.4142,21.4142,10800.0
2016-05-31 12:45:00,23.58,23.6,23.58,23.6,18800.0,21.4142,21.4324,21.4142,21.4324,18800.0
2016-05-31 12:50:00,23.6,23.62,23.6,23.61,11908.0,21.4324,21.4505,21.4324,21.4415,11908.0
2016-05-31 12:55:00,23.61,23.61,23.59,23.61,7200.0,21.4415,21.4415,21.4233,21.4415,7200.0
2016-05-31 13:00:00,23.6,23.61,23.59,23.61,11484.0,21.4324,21.4415,21.4233,21.4415,11484.0
2016-05-31 13:05:00,23.6,23.6,23.6,23.6,11600.0,21.4324,21.4324,21.4324,21.4324,11600.0
2016-05-31 13:10:00,23.61,23.63,23.61,23.62,9348.0,21.4415,21.4596,21.4415,21.4505,9348.0
2016-05-31 13:15:00,23.62,23.64,23.62,23.64,16780.0,21.4505,21.4687,21.4505,21.4687,16780.0
2016-05-31 13:20:00,23.64,23.66,23.64,23.65,18836.0,21.4687,21.4869,21.4687,21.4778,18836.0
2016-05-31 13:25:00,23.65,23.66,23.65,23.66,12800.0,21.4778,21.4869,21.4778,21.4869,12800.0
2016-05-31 13:30:00,23.66,23.66,23.65,23.66,8800.0,21.4869,21.4869,21.4778,21.4869,8800.0
2016-05-31 13:35:00,23.66,23.66,23.64,23.66,18232.0,21.4869,21.4869,21.4687,21.4869,18232.0
2016-05-31 13:40:00,23.65,23.67,23.65,23.67,8100.0,21.4778,21.4959,21.4778,21.4959,8100.0
2016-05-31 13:45:00,23.66,23.67,23.66,23.66,19200.0,21.4869,21.4959,21.4869,21.4869,19200.0
2016-05-31 13:50:00,23.65,23.66,23.65,23.66,10800.0,21.4778,21.4869,21.4778,21.4869,10800.0
2016-05-31 13:55:00,23.66,23.66,23.65,23.65,21400.0,21.4869,21.4869,21.4778,21.4778,21400.0
2016-05-31 14:00:00,23.65,23.65,23.61,23.61,22400.0,21.4778,21.4778,21.4415,21.4415,22400.0
2016-05-31 14:05:00,23.62,23.62,23.59,23.59,15628.0,21.4505,21.4505,21.4233,21.4233,15628.0
2016-05-31 14:10:00,23.58,23.59,23.57,23.59,22800.0,21.4142,21.4233,21.4051,21.4233,22800.0
2016-05-31 14:15:00,23.59,23.59,23.58,23.59,18400.0,21.4233,21.4233,21.4142,21.4233,18400.0
2016-05-31 14:20:00,23.59,23.62,23.58,23.6,25824.0,21.4233,21.4505,21.4142,21.4324,25824.0
2016-05-31 14:25:00,23.61,23.63,23.61,23.62,34644.0,21.4415,21.4596,21.4415,21.4505,34644.0
2016-05-31 14:30:00,23.62,23.63,23.61,23.63,15368.0,21.4505,21.4596,21.4415,21.4596,15368.0
2016-05-31 14:35:00,23.63,23.64,23.63,23.64,15600.0,21.4596,21.4687,21.4596,21.4687,15600.0
2016-05-31 14:40:00,23.63,23.63,23.63,23.63,10800.0,21.4596,21.4596,21.4596,21.4596,10800.0
2016-05-31 14:45:00,23.63,23.64,23.62,23.64,20400.0,21.4596,21.4687,21.4505,21.4687,20400.0
2016-05-31 14:50:00,23.63,23.63,23.62,23.63,30400.0,21.4596,21.4596,21.4505,21.4596,30400.0
2016-05-31 14:55:00,23.63,23.63,23.63,23.63,16416.0,21.4596,21.4596,21.4596,21.4596,16416.0
2016-05-31 15:00:00,23.63,23.64,23.63,23.63,49292.0,21.4596,21.4687,21.4596,21.4596,49292.0
2016-05-31 15:05:00,23.63,23.65,23.63,23.65,41632.0,21.4596,21.4778,21.4596,21.4778,41632.0
2016-05-31 15:10:00,23.66,23.67,23.65,23.66,51184.0,21.4869,21.4959,21.4778,21.4869,51184.0
2016-05-31 15:15:00,23.66,23.69,23.66,23.68,42324.0,21.4869,21.5141,21.4869,21.505,42324.0
2016-05-31 15:20:00,23.69,23.69,23.66,23.67,65600.0,21.5141,21.5141,21.4869,21.4959,65600.0
2016-05-31 15:25:00,23.67,23.69,23.67,23.69,38400.0,21.4959,21.5141,21.4959,21.5141,38400.0
2016-05-31 15:30:00,23.69,23.71,23.68,23.7,76972.0,21.5141,21.5323,21.505,21.5232,76972.0
2016-05-31 15:35:00,23.7,23.72,23.7,23.71,74504.0,21.5232,21.5414,21.5232,21.5323,74504.0
2016-05-31 15:40:00,23.71,23.73,23.71,23.73,78460.0,21.5323,21.5504,21.5323,21.5504,78460.0
2016-05-31 15:45:00,23.72,23.75,23.72,23.75,126972.0,21.5414,21.5686,21.5414,21.5686,126972.0
2016-05-31 15:50:00,23.74,23.74,23.72,23.72,171308.0,21.5595,21.5595,21.5414,21.5414,171308.0
2016-05-31 15:55:00,23.72,23.74,23.7,23.7,404740.0,21.5414,21.5595,21.5232,21.5232,404740.0
2016-06-01 09:30:00,23.6,23.68,23.55,23.56,36308.0,21.4324,21.505,21.387,21.396,36308.0
2016-06-01 09:35:00,23.56,23.57,23.52,23.56,67132.0,21.396,21.4051,21.3597,21.396,67132.0
2016-06-01 09:40:00,23.56,23.56,23.53,23.55,26692.0,21.396,21.396,21.3688,21.387,26692.0
2016-06-01 09:45:00,23.53,23.56,23.51,23.55,45948.0,21.3688,21.396,21.3506,21.387,45948.0
2016-06-01 09:50:00,23.55,23.58,23.54,23.55,39044.0,21.387,21.4142,21.3779,21.387,39044.0
2016-06-01 09:55:00,23.55,23.55,23.54,23.54,3240.0,21.387,21.387,21.3779,21.3779,3240.0
2016-06-01 10:00:00,23.54,23.57,23.54,23.55,24484.0,21.3779,21.4051,21.3779,21.387,24484.0
2016-06-01 10:05:00,23.56,23.58,23.55,23.55,10400.0,21.396,21.4142,21.387,21.387,10400.0
2016-06-01 10:10:00,23.55,23.57,23.55,23.56,9600.0,21.387,21.4051,21.387,21.396,9600.0
2016-06-01 10:15:00,23.57,23.57,23.54,23.54,6076.0,21.4051,21.4051,21.3779,21.3779,6076.0
2016-06-01 10:20:00,23.53,23.54,23.49,23.52,22400.0,21.3688,21.3779,21.3325,21.3597,22400.0
2016-06-01 10:25:00,23.53,23.55,23.51,23.53,25972.0,21.3688,21.387,21.3506,21.3688,25972.0
2016-06-01 10:30:00,23.53,23.55,23.52,23.55,17168.0,21.3688,21.387,21.3597,21.387,17168.0
2016-06-01 10:35:00,23.55,23.57,23.54,23.56,16800.0,21.387,21.4051,21.3779,21.396,16800.0
2016-06-01 10:40:00,23.56,23.56,23.54,23.54,21124.0,21.396,21.396,21.3779,21.3779,21124.0
2016-06-01 10:45:00,23.55,23.57,23.55,23.57,12000.0,21.387,21.4051,21.387,21.4051,12000.0
2016-06-01 10:50:00,23.58,23.6,23.58,23.59,8400.0,21.4142,21.4324,21.4142,21.4233,8400.0
2016-06-01 10:55:00,23.59,23.6,23.58,23.6,20200.0,21.4233,21.4324,21.4142,21.4324,20200.0
2016-06-01 11:00:00,23.61,23.64,23.61,23.62,17200.0,21.4415,21.4687,21.4415,21.4505,17200.0
2016-06-01 11:05:00,23.63,23.63,23.61,23.61,5396.0,21.4596,21.4596,21.4415,21.4415,5396.0
2016-06-01 11:10:00,23.61,23.61,23.59,23.61,24000.0,21.4415,21.4415,21.4233,21.4415,24000.0
2016-06-01 11:15:00,23.61,23.61,23.58,23.58,7600.0,21.4415,21.4415,21.4142,21.4142,7600.0
2016-06-01 11:20:00,23.58,23.58,23.57,23.57,13200.0,21.4142,21.4142,21.4051,21.4051,13200.0
2016-06-01 11:25:00,23.57,23.57,23.55,23.57,23200.0,21.4051,21.4051,21.387,21.4051,23200.0
2016-06-01 11:30:00,23.57,23.58,23.54,23.54,8400.0,21.4051,21.4142,21.3779,21.3779,8400.0
2016-06-01 11:35:00,23.55,23.55,23.52,23.54,17200.0,21.387,21.387,21.3597,21.3779,17200.0
2016-06-01 11:40:00,23.54,23.57,23.54,23.56,8400.0,21.3779,21.4051,21.3779,21.396,8400.0
2016-06-01 11:45:00,23.55,23.56,23.55,23.56,10800.0,21.387,21.396,21.387,21.396,10800.0
2016-06-01 11:50:00,23.56,23.56,23.55,23.56,3600.0,21.396,21.396,21.387,21.396,3600.0
2016-06-01 11:55:00,23.56,23.57,23.56,23.57,10776.0,21.396,21.4051,21.396,21.4051,10776.0
2016-06-01 12:00:00,23.57,23.58,23.56,23.56,10536.0,21.4051,21.4142,21.396,21.396,10536.0
2016-06-01 12:05:00,23.57,23.59,23.57,23.58,18400.0,21.4051,21.4233,21.4051,21.4142,18400.0
2016-06-01 12:10:00,23.59,23.6,23.59,23.6,4400.0,21.4233,21.4324,21.4233,21.4324,4400.0
2016-06-01 12:15:00,23.61,23.62,23.6,23.61,13200.0,21.4415,21.4505,21.4324,21.4415,13200.0
2016-06-01 12:20:00,23.61,23.63,23.6,23.63,10800.0,21.4415,21.4596,21.4324,21.4596,10800.0
2016-06-01 12:25:00,23.63,23.63,23.61,23.61,9200.0,21.4596,21.4596,21.4415,21.4415,9200.0
2016-06-01 12:30:00,23.61,23.62,23.61,23.61,25000.0,21.4415,21.4505,21.4415,21.4415,25000.0
2016-06-01 12:35:00,23.61,23.61,23.59,23.59,6800.0,21.4415,21.4415,21.4233,21.4233,6800.0
2016-06-01 12:40:00,23.59,23.59,23.58,23.59,6000.0,21.4233,21.4233,21.4142,21.4233,6000.0
2016-06-01 12:45:00,23.59,23.62,23.59,23.61,9200.0,21.4233,21.4505,21.4233,21.4415,9200.0
2016-06-01 12:50:00,23.61,23.62,23.6,23.62,6640.0,21.4415,21.4505,21.4324,21.4505,6640.0
2016-06-01 12:55:00,23.62,23.62,23.61,23.61,4400.0,21.4505,21.4505,21.4415,21.4415,4400.0
2016-06-01 13:00:00,23.62,23.62,23.62,23.62,6000.0,21.4505,21.4505,21.4505,21.4505,6000.0
2016-06-01 13:05:00,23.62,23.62,23.61,23.61,2400.0,21.4505,21.4505,21.4415,21.4415,2400.0
2016-06-01 13:10:00,23.6,23.6,23.58,23.58,1600.0,21.4324,21.4324,21.4142,21.4142,1600.0
2016-06-01 13:15:00,23.58,23.58,23.58,23.58,8400.0,21.4142,21.4142,21.4142,21.4142,8400.0
2016-06-01 13:20:00,23.58,23.59,23.57,23.57,13072.0,21.4142,21.4233,21.4051,21.4051,13072.0
2016-06-01 13:25:00,23.57,23.57,23.56,23.56,5200.0,21.4051,21.4051,21.396,21.396,5200.0
2016-06-01 13:30:00,23.56,23.57,23.56,23.56,8800.0,21.396,21.4051,21.396,21.396,8800.0
2016-06-01 13:35:00,23.56,23.57,23.56,23.57,8400.0,21.396,21.4051,21.396,21.4051,8400.0
2016-06-01 13:40:00,23.56,23.56,23.55,23.55,6400.0,21.396,21.396,21.387,21.387,6400.0
2016-06-01 13:45:00,23.55,23.57,23.55,23.57,4800.0,21.387,21.4051,21.387,21.4051,4800.0
2016-06-01 13:50:00,23.57,23.58,23.57,23.58,19600.0,21.4051,21.4142,21.4051,21.4142,19600.0
2016-06-01 13:55:00,23.58,23.59,23.57,23.59,9600.0,21.4142,21.4233,21.4051,21.4233,9600.0
2016-06-01 14:00:00,23.59,23.6,23.58,23.59,19600.0,21.4233,21.4324,21.4142,21.4233,19600.0
2016-06-01 14:05:00,23.59,23.61,23.59,23.61,4568.0,21.4233,21.4415,21.4233,21.4415,4568.0
2016-06-01 14:10:00,23.6,23.62,23.6,23.62,15112.0,21.4324,21.4505,21.4324,21.4505,15112.0
2016-06-01 14:15:00,23.62,23.65,23.62,23.64,17200.0,21.4505,21.4778,21.4505,21.4687,17200.0
2016-06-01 14:20:00,23.65,23.65,23.63,23.63,21680.0,21.4778,21.4778,21.4596,21.4596,21680.0
2016-06-01 14:25:00,23.63,23.64,23.63,23.63,4800.0,21.4596,21.4687,21.4596,21.4596,4800.0
2016-06-01 14:30:00,23.63,23.63,23.61,23.62,11600.0,21.4596,21.4596,21.4415,21.4505,11600.0
2016-06-01 14:35:00,23.62,23.62,23.61,23.62,11548.0,21.4505,21.4505,21.4415,21.4505,11548.0
2016-06-01 14:40:00,23.62,23.63,23.62,23.63,12000.0,21.4505,21.4596,21.4505,21.4596,12000.0
2016-06-01 14:45:00,23.63,23.64,23.62,23.64,17404.0,21.4596,21.4687,21.4505,21.4687,17404.0
2016-06-01 14:50:00,23.65,23.65,23.64,23.65,6000.0,21.4778,21.4778,21.4687,21.4778,6000.0
2016-06-01 14:55:00,23.65,23.67,23.65,23.67,10000.0,21.4778,21.4959,21.4778,21.4959,10000.0
2016-06-01 15:00:00,23.67,23.67,23.65,23.65,10800.0,21.4959,21.4959,21.4778,21.4778,10800.0
2016-06-01 15:05:00,23.65,23.65,23.64,23.64,10400.0,21.4778,21.4778,21.4687,21.4687,10400.0
2016-06-01 15:10:00,23.64,23.65,23.64,23.65,15200.0,21.4687,21.4778,21.4687,21.4778,15200.0
2016-06-01 15:15:00,23.65,23.66,23.65,23.66,14752.0,21.4778,21.4869,21.4778,21.4869,14752.0
2016-06-01 15:20:00,23.67,23.67,23.66,23.67,9304.0,21.4959,21.4959,21.4869,21.4959,9304.0
2016-06-01 15:25:00,23.67,23.67,23.66,23.67,7600.0,21.4959,21.4959,21.4869,21.4959,7600.0
2016-06-01 15:30:00,23.67,23.67,23.65,23.65,20400.0,21.4959,21.4959,21.4778,21.4778,20400.0
2016-06-01 15:35:00,23.65,23.68,23.65,23.67,18800.0,21.4778,21.505,21.4778,21.4959,18800.0
2016-06-01 15:40:00,23.67,23.69,23.67,23.68,32272.0,21.4959,21.5141,21.4959,21.505,32272.0
2016-06-01 15:45:00,23.68,23.68,23.67,23.67,36940.0,21.505,21.505,21.4959,21.4959,36940.0
2016-06-01 15:50:00,23.67,23.68,23.67,23.68,45540.0,21.4959,21.505,21.4959,21.505,45540.0
2016-06-01 15:55:00,23.68,23.71,23.68,23.7,158312.0,21.505,21.5323,21.505,21.5232,158312.0
2016-06-02 09:30:00,23.7,23.7,23.61,23.66,28372.0,21.5232,21.5232,21.4415,21.4869,28372.0
2016-06-02 09:35:00,23.66,23.75,23.64,23.74,37160.0,21.4869,21.5686,21.4687,21.5595,37160.0
2016-06-02 09:40:00,23.73,23.79,23.72,23.77,30308.0,21.5504,21.6049,21.5414,21.5868,30308.0
2016-06-02 09:45:00,23.76,23.79,23.7,23.71,33200.0,21.5777,21.6049,21.5232,21.5323,33200.0
2016-06-02 09:50:00,23.71,23.74,23.71,23.73,11992.0,21.5323,21.5595,21.5323,21.5504,11992.0
2016-06-02 09:55:00,23.73,23.75,23.72,23.73,13200.0,21.5504,21.5686,21.5414,21.5504,13200.0
2016-06-02 10:00:00,23.73,23.73,23.71,23.73,16000.0,21.5504,21.5504,21.5323,21.5504,16000.0
2016-06-02 10:05:00,23.74,23.77,23.74,23.74,16780.0,21.5595,21.5868,21.5595,21.5595,16780.0
2016-06-02 10:10:00,23.73,23.75,23.73,23.75,5200.0,21.5504,21.5686,21.5504,21.5686,5200.0
2016-06-02 10:15:00,23.75,23.76,23.75,23.76,14400.0,21.5686,21.5777,21.5686,21.5777,14400.0
2016-06-02 10:20:00,23.75,23.77,23.75,23.77,5456.0,21.5686,21.5868,21.5686,21.5868,5456.0
2016-06-02 10:25:00,23.76,23.78,23.75,23.77,23956.0,21.5777,21.5958,21.5686,21.5868,23956.0
2016-06-02 10:30:00,23.78,23.8,23.77,23.79,16800.0,21.5958,21.614,21.5868,21.6049,16800.0
2016-06-02 10:35:00,23.8,23.8,23.79,23.8,6800.0,21.614,21.614,21.6049,21.614,6800.0
2016-06-02 10:40:00,23.81,23.81,23.77,23.78,13600.0,21.6231,21.6231,21.5868,21.5958,13600.0
2016-06-02 10:45:00,23.78,23.78,23.76,23.76,6400.0,21.5958,21.5958,21.5777,21.5777,6400.0
2016-06-02 10:50:00,23.76,23.76,23.72,23.72,16404.0,21.5777,21.5777,21.5414,21.5414,16404.0
2016-06-02 10:55:00,23.73,23.73,23.7,23.71,12900.0,21.5504,21.5504,21.5232,21.5323,12900.0
2016-06-02 11:00:00,23.71,23.73,23.69,23.69,13600.0,21.5323,21.5504,21.5141,21.5141,13600.0
2016-06-02 11:05:00,23.7,23.72,23.7,23.72,16688.0,21.5232,21.5414,21.5232,21.5414,16688.0
2016-06-02 11:10:00,23.72,23.72,23.7,23.7,11600.0,21.5414,21.5414,21.5232,21.5232,11600.0
2016-06-02 11:15:00,23.69,23.72,23.69,23.72,8924.0,21.5141,21.5414,21.5141,21.5414,8924.0
2016-06-02 11:20:00,23.72,23.73,23.72,23.73,10016.0,21.5414,21.5504,21.5414,21.5504,10016.0
2016-06-02 11:25:00,23.72,23.73,23.72,23.72,6400.0,21.5414,21.5504,21.5414,21.5414,6400.0
2016-06-02 11:30:00,23.72,23.74,23.72,23.72,11580.0,21.5414,21.5595,21.5414,21.5414,11580.0
2016-06-02 11:35:00,23.72,23.73,23.72,23.73,10060.0,21.5414,21.5504,21.5414,21.5504,10060.0
2016-06-02 11:40:00,23.73,23.75,23.73,23.74,6424.0,21.5504,21.5686,21.5504,21.5595,6424.0
2016-06-02 11:45:00,23.74,23.74,23.73,23.73,8000.0,21.5595,21.5595,21.5504,21.5504,8000.0
2016-06-02 11:50:00,23.72,23.73,23.71,23.72,15972.0,21.5414,21.5504,21.5323,21.5414,15972.0
2016-06-02 11:55:00,23.72,23.73,23.72,23.72,6400.0,21.5414,21.5504,21.5414,21.5414,6400.0
2016-06-02 12:00:00,23.71,23.71,23.7,23.7,5424.0,21.5323,21.5323,21.5232,21.5232,5424.0
2016-06-02 12:05:00,23.7,23.71,23.67,23.68,8776.0,21.5232,21.5323,21.4959,21.505,8776.0
2016-06-02 12:10:00,23.68,23.7,23.68,23.69,6400.0,21.505,21.5232,21.505,21.5141,6400.0
2016-06-02 12:15:00,23.69,23.69,23.69,23.69,3200.0,21.5141,21.5141,21.5141,21.5141,3200.0
2016-06-02 12:20:00,23.69,23.7,23.68,23.68,10836.0,21.5141,21.5232,21.505,21.505,10836.0
2016-06-02 12:25:00,23.68,23.68,23.68,23.68,9600.0,21.505,21.505,21.505,21.505,9600.0
2016-06-02 12:30:00,23.68,23.7,23.68,23.69,9536.0,21.505,21.5232,21.505,21.5141,9536.0
2016-06-02 12:35:00,23.7,23.7,23.7,23.7,3200.0,21.5232,21.5232,21.5232,21.5232,3200.0
2016-06-02 12:40:00,23.7,23.71,23.7,23.7,8000.0,21.5232,21.5323,21.5232,21.5232,8000.0
2016-06-02 12:45:00,23.7,23.72,23.7,23.71,17972.0,21.5232,21.5414,21.5232,21.5323,17972.0
2016-06-02 12:50:00,23.71,23.73,23.71,23.73,15824.0,21.5323,21.5504,21.5323,21.5504,15824.0
2016-06-02 12:55:00,23.73,23.74,23.72,23.74,11600.0,21.5504,21.5595,21.5414,21.5595,11600.0
2016-06-02 13:00:00,23.74,23.74,23.72,23.72,13200.0,21.5595,21.5595,21.5414,21.5414,13200.0
2016-06-02 13:05:00,23.72,23.72,23.71,23.71,15600.0,21.5414,21.5414,21.5323,21.5323,15600.0
2016-06-02 13:10:00,23.71,23.71,23.7,23.71,4000.0,21.5323,21.5323,21.5232,21.5323,4000.0
2016-06-02 13:15:00,23.72,23.72,23.71,23.71,3328.0,21.5414,21.5414,21.5323,21.5323,3328.0
2016-06-02 13:20:00,23.71,23.73,23.71,23.73,13120.0,21.5323,21.5504,21.5323,21.5504,13120.0
2016-06-02 13:25:00,23.72,23.73,23.72,23.73,8000.0,21.5414,21.5504,21.5414,21.5504,8000.0
2016-06-02 13:30:00,23.73,23.74,23.73,23.74,19200.0,21.5504,21.5595,21.5504,21.5595,19200.0
2016-06-02 13:35:00,23.74,23.74,23.73,23.74,12800.0,21.5595,21.5595,21.5504,21.5595,12800.0
2016-06-02 13:40:00,23.74,23.75,23.73,23.75,14400.0,21.5595,21.5686,21.5504,21.5686,14400.0
2016-06-02 13:45:00,23.75,23.75,23.75,23.75,9580.0,21.5686,21.5686,21.5686,21.5686,9580.0
2016-06-02 13:50:00,23.75,23.78,23.75,23.78,10276.0,21.5686,21.5958,21.5686,21.5958,10276.0
2016-06-02 13:55:00,23.78,23.79,23.78,23.78,26008.0,21.5958,21.6049,21.5958,21.5958,26008.0
2016-06-02 14:00:00,23.79,23.8,23.79,23.8,17028.0,21.6049,21.614,21.6049,21.614,17028.0
2016-06-02 14:05:00,23.8,23.81,23.79,23.79,12632.0,21.614,21.6231,21.6049,21.6049,12632.0
2016-06-02 14:10:00,23.79,23.79,23.77,23.78,14260.0,21.6049,21.6049,21.5868,21.5958,14260.0
2016-06-02 14:15:00,23.79,23.79,23.78,23.79,9448.0,21.6049,21.6049,21.5958,21.6049,9448.0
2016-06-02 14:20:00,23.8,23.8,23.79,23.8,14892.0,21.614,21.614,21.6049,21.614,14892.0
2016-06-02 14:25:00,23.8,23.81,23.8,23.8,16400.0,21.614,21.6231,21.614,21.614,16400.0
2016-06-02 14:30:00,23.8,23.81,23.8,23.8,14000.0,21.614,21.6231,21.614,21.614,14000.0
2016-06-02 14:35:00,23.8,23.8,23.79,23.79,15600.0,21.614,21.614,21.6049,21.6049,15600.0
2016-06-02 14:40:00,23.79,23.8,23.78,23.8,14560.0,21.6049,21.614,21.5958,21.614,14560.0
2016-06-02 14:45:00,23.8,23.8,23.79,23.8,12580.0,21.614,21.614,21.6049,21.614,12580.0
2016-06-02 14:50:00,23.8,23.81,23.8,23.81,36220.0,21.614,21.6231,21.614,21.6231,36220.0
2016-06-02 14:55:00,23.81,23.81,23.81,23.81,11108.0,21.6231,21.6231,21.6231,21.6231,11108.0
2016-06-02 15:00:00,23.81,23.84,23.81,23.83,35600.0,21.6231,21.6503,21.6231,21.6412,35600.0
2016-06-02 15:05:00,23.83,23.83,23.81,23.81,32180.0,21.6412,21.6412,21.6231,21.6231,32180.0
2016-06-02 15:10:00,23.81,23.82,23.81,23.82,15180.0,21.6231,21.6322,21.6231,21.6322,15180.0
2016-06-02 15:15:00,23.82,23.82,23.82,23.82,20800.0,21.6322,21.6322,21.6322,21.6322,20800.0
2016-06-02 15:20:00,23.82,23.82,23.81,23.82,22400.0,21.6322,21.6322,21.6231,21.6322,22400.0
2016-06-02 15:25:00,23.82,23.84,23.82,23.84,21852.0,21.6322,21.6503,21.6322,21.6503,21852.0
2016-06-02 15:30:00,23.84,23.84,23.84,23.84,42272.0,21.6503,21.6503,21.6503,21.6503,42272.0
2016-06-02 15:35:00,23.84,23.85,23.84,23.85,45224.0,21.6503,21.6594,21.6503,21.6594,45224.0
2016-06-02 15:40:00,23.85,23.86,23.83,23.83,50932.0,21.6594,21.6685,21.6412,21.6412,50932.0
2016-06-02 15:45:00,23.83,23.84,23.82,23.84,48384.0,21.6412,21.6503,21.6322,21.6503,48384.0
2016-06-02 15:50:00,23.84,23.86,23.84,23.86,65072.0,21.6503,21.6685,21.6503,21.6685,65072.0
2016-06-02 15:55:00,23.86,23.87,23.85,23.87,194136.0,21.6685,21.6776,21.6594,21.6776,194136.0
2016-06-03 09:30:00,23.76,23.76,23.71,23.71,18632.0,21.5777,21.5777,21.5323,21.5323,18632.0
2016-06-03 09:35:00,23.81,23.82,23.67,23.7,11196.0,21.6231,21.6322,21.4959,21.5232,11196.0
2016-06-03 09:40:00,23.67,23.69,23.64,23.65,18188.0,21.4959,21.5141,21.4687,21.4778,18188.0
2016-06-03 09:45:00,23.64,23.66,23.61,23.63,25600.0,21.4687,21.4869,21.4415,21.4596,25600.0
2016-06-03 09:50:00,23.63,23.65,23.61,23.64,17200.0,21.4596,21.4778,21.4415,21.4687,17200.0
2016-06-03 09:55:00,23.65,23.66,23.64,23.65,6400.0,21.4778,21.4869,21.4687,21.4778,6400.0
2016-06-03 10:00:00,23.64,23.64,23.56,23.58,37316.0,21.4687,21.4687,21.396,21.4142,37316.0
2016-06-03 10:05:00,23.57,23.59,23.55,23.55,25564.0,21.4051,21.4233,21.387,21.387,25564.0
2016-06-03 10:10:00,23.54,23.59,23.54,23.59,26164.0,21.3779,21.4233,21.3779,21.4233,26164.0
2016-06-03 10:15:00,23.59,23.59,23.57,23.58,20400.0,21.4233,21.4233,21.4051,21.4142,20400.0
2016-06-03 10:20:00,23.57,23.58,23.56,23.58,11096.0,21.4051,21.4142,21.396,21.4142,11096.0
2016-06-03 10:25:00,23.58,23.6,23.57,23.58,34036.0,21.4142,21.4324,21.4051,21.4142,34036.0
2016-06-03 10:30:00,23.59,23.61,23.58,23.61,45980.0,21.4233,21.4415,21.4142,21.4415,45980.0
2016-06-03 10:35:00,23.6,23.63,23.59,23.62,70952.0,21.4324,21.4596,21.4233,21.4505,70952.0
2016-06-03 10:40:00,23.63,23.66,23.62,23.65,20392.0,21.4596,21.4869,21.4505,21.4778,20392.0
2016-06-03 10:45:00,23.66,23.7,23.66,23.7,13600.0,21.4869,21.5232,21.4869,21.5232,13600.0
2016-06-03 10:50:00,23.71,23.74,23.7,23.72,14400.0,21.5323,21.5595,21.5232,21.5414,14400.0
2016-06-03 10:55:00,23.74,23.74,23.73,23.73,14560.0,21.5595,21.5595,21.5504,21.5504,14560.0
2016-06-03 11:00:00,23.75,23.75,23.72,23.72,12344.0,21.5686,21.5686,21.5414,21.5414,12344.0
2016-06-03 11:05:00,23.72,23.72,23.68,23.68,10572.0,21.5414,21.5414,21.505,21.505,10572.0
2016-06-03 11:10:00,23.68,23.68,23.65,23.67,6800.0,21.505,21.505,21.4778,21.4959,6800.0
2016-06-03 11:15:00,23.67,23.7,23.67,23.69,11200.0,21.4959,21.5232,21.4959,21.5141,11200.0
2016-06-03 11:20:00,23.7,23.74,23.7,23.72,13200.0,21.5232,21.5595,21.5232,21.5414,13200.0
2016-06-03 11:25:00,23.71,23.72,23.69,23.69,7956.0,21.5323,21.5414,21.5141,21.5141,7956.0
2016-06-03 11:30:00,23.69,23.71,23.69,23.71,6400.0,21.5141,21.5323,21.5141,21.5323,6400.0
2016-06-03 11:35:00,23.71,23.73,23.68,23.72,5600.0,21.5323,21.5504,21.505,21.5414,5600.0
2016-06-03 11:40:00,23.73,23.73,23.73,23.73,2980.0,21.5504,21.5504,21.5504,21.5504,2980.0
2016-06-03 11:45:00,23.74,23.74,23.73,23.74,3720.0,21.5595,21.5595,21.5504,21.5595,3720.0
2016-06-03 11:50:00,23.74,23.75,23.72,23.72,6800.0,21.5595,21.5686,21.5414,21.5414,6800.0
2016-06-03 11:55:00,23.71,23.73,23.7,23.73,7200.0,21.5323,21.5504,21.5232,21.5504,7200.0
2016-06-03 12:00:00,23.72,23.73,23.67,23.67,6000.0,21.5414,21.5504,21.4959,21.4959,6000.0
2016-06-03 12:05:00,23.67,23.68,23.67,23.67,7600.0,21.4959,21.505,21.4959,21.4959,7600.0
2016-06-03 12:10:00,23.66,23.66,23.65,23.65,6000.0,21.4869,21.4869,21.4778,21.4778,6000.0
2016-06-03 12:15:00,23.64,23.67,23.64,23.64,6400.0,21.4687,21.4959,21.4687,21.4687,6400.0
2016-06-03 12:20:00,23.63,23.65,23.63,23.64,14000.0,21.4596,21.4778,21.4596,21.4687,14000.0
2016-06-03 12:25:00,23.63,23.64,23.63,23.63,9600.0,21.4596,21.4687,21.4596,21.4596,9600.0
2016-06-03 12:30:00,23.63,23.66,23.63,23.66,12640.0,21.4596,21.4869,21.4596,21.4869,12640.0
2016-06-03 12:35:00,23.66,23.67,23.64,23.64,4000.0,21.4869,21.4959,21.4687,21.4687,4000.0
2016-06-03 12:40:00,23.64,23.64,23.62,23.63,6400.0,21.4687,21.4687,21.4505,21.4596,6400.0
2016-06-03 12:45:00,23.62,23.63,23.61,23.62,12132.0,21.4505,21.4596,21.4415,21.4505,12132.0
2016-06-03 12:50:00,23.63,23.66,23.62,23.65,8816.0,21.4596,21.4869,21.4505,21.4778,8816.0
2016-06-03 12:55:00,23.65,23.65,23.63,23.63,6000.0,21.4778,21.4778,21.4596,21.4596,6000.0
2016-06-03 13:00:00,23.63,23.64,23.63,23.64,9200.0,21.4596,21.4687,21.4596,21.4687,9200.0
2016-06-03 13:05:00,23.64,23.65,23.63,23.65,6400.0,21.4687,21.4778,21.4596,21.4778,6400.0
2016-06-03 13:10:00,23.65,23.65,23.64,23.64,3436.0,21.4778,21.4778,21.4687,21.4687,3436.0
2016-06-03 13:15:00,23.64,23.65,23.64,23.65,7200.0,21.4687,21.4778,21.4687,21.4778,7200.0
2016-06-03 13:20:00,23.65,23.68,23.65,23.67,10564.0,21.4778,21.505,21.4778,21.4959,10564.0
2016-06-03 13:25:00,23.66,23.66,23.65,23.65,4800.0,21.4869,21.4869,21.4778,21.4778,4800.0
2016-06-03 13:30:00,23.64,23.64,23.63,23.64,7872.0,21.4687,21.4687,21.4596,21.4687,7872.0
2016-06-03 13:35:00,23.64,23.67,23.64,23.66,5600.0,21.4687,21.4959,21.4687,21.4869,5600.0
2016-06-03 13:40:00,23.66,23.67,23.65,23.67,5600.0,21.4869,21.4959,21.4778,21.4959,5600.0
2016-06-03 13:45:00,23.67,23.68,23.67,23.67,8512.0,21.4959,21.505,21.4959,21.4959,8512.0
2016-06-03 13:50:00,23.68,23.68,23.66,23.66,2800.0,21.505,21.505,21.4869,21.4869,2800.0
2016-06-03 13:55:00,23.67,23.69,23.66,23.68,12312.0,21.4959,21.5141,21.4869,21.505,12312.0
2016-06-03 14:00:00,23.68,23.68,23.67,23.67,4000.0,21.505,21.505,21.4959,21.4959,4000.0
2016-06-03 14:05:00,23.68,23.68,23.66,23.67,6400.0,21.505,21.505,21.4869,21.4959,6400.0
2016-06-03 14:10:00,23.66,23.68,23.66,23.68,10480.0,21.4869,21.505,21.4869,21.505,10480.0
2016-06-03 14:15:00,23.67,23.68,23.66,23.67,7600.0,21.4959,21.505,21.4869,21.4959,7600.0
2016-06-03 14:20:00,23.68,23.68,23.66,23.67,10120.0,21.505,21.505,21.4869,21.4959,10120.0
2016-06-03 14:25:00,23.67,23.69,23.66,23.69,10592.0,21.4959,21.5141,21.4869,21.5141,10592.0
2016-06-03 14:30:00,23.7,23.72,23.7,23.72,7612.0,21.5232,21.5414,21.5232,21.5414,7612.0
2016-06-03 14:35:00,23.71,23.73,23.71,23.73,10800.0,21.5323,21.5504,21.5323,21.5504,10800.0
2016-06-03 14:40:00,23.74,23.74,23.73,23.73,8400.0,21.5595,21.5595,21.5504,21.5504,8400.0
2016-06-03 14:45:00,23.73,23.74,23.73,23.74,7960.0,21.5504,21.5595,21.5504,21.5595,7960.0
2016-06-03 14:50:00,23.74,23.75,23.73,23.75,10400.0,21.5595,21.5686,21.5504,21.5686,10400.0
2016-06-03 14:55:00,23.74,23.75,23.73,23.73,6400.0,21.5595,21.5686,21.5504,21.5504,6400.0
2016-06-03 15:00:00,23.72,23.73,23.71,23.72,18740.0,21.5414,21.5504,21.5323,21.5414,18740.0
2016-06-03 15:05:00,23.72,23.72,23.7,23.71,12000.0,21.5414,21.5414,21.5232,21.5323,12000.0
2016-06-03 15:10:00,23.71,23.71,23.7,23.71,12720.0,21.5323,21.5323,21.5232,21.5323,12720.0
2016-06-03 15:15:00,23.71,23.72,23.71,23.71,3600.0,21.5323,21.5414,21.5323,21.5323,3600.0
2016-06-03 15:20:00,23.71,23.73,23.71,23.73,16400.0,21.5323,21.5504,21.5323,21.5504,16400.0
2016-06-03 15:25:00,23.73,23.74,23.73,23.73,12360.0,21.5504,21.5595,21.5504,21.5504,12360.0
2016-06-03 15:30:00,23.73,23.73,23.72,23.73,14400.0,21.5504,21.5504,21.5414,21.5504,14400.0
2016-06-03 15:35:00,23.73,23.73,23.72,23.73,10000.0,21.5504,21.5504,21.5414,21.5504,10000.0
2016-06-03 15:40:00,23.73,23.74,23.73,23.73,15624.0,21.5504,21.5595,21.5504,21.5504,15624.0
2016-06-03 15:45:00,23.74,23.74,23.73,23.73,32400.0,21.5595,21.5595,21.5504,21.5504,32400.0
2016-06-03 15:50:00,23.74,23.75,23.74,23.75,49668.0,21.5595,21.5686,21.5595,21.5686,49668.0
2016-06-03 15:55:00,23.74,23.75,23.73,23.75,153076.0,21.5595,21.5686,21.5504,21.5686,153076.0
2016-06-06 09:30:00,23.75,23.78,23.6,23.72,24340.0,21.5686,21.5958,21.4324,21.5414,24340.0
2016-06-06 09:35:00,23.73,23.79,23.73,23.79,9200.0,21.5504,21.6049,21.5504,21.6049,9200.0
2016-06-06 09:40:00,23.79,23.82,23.78,23.81,6800.0,21.6049,21.6322,21.5958,21.6231,6800.0
2016-06-06 09:45:00,23.82,23.84,23.81,23.82,10000.0,21.6322,21.6503,21.6231,21.6322,10000.0
2016-06-06 09:50:00,23.83,23.85,23.83,23.85,7200.0,21.6412,21.6594,21.6412,21.6594,7200.0
2016-06-06 09:55:00,23.86,23.86,23.85,23.85,3600.0,21.6685,21.6685,21.6594,21.6594,3600.0
2016-06-06 10:00:00,23.83,23.86,23.82,23.86,9600.0,21.6412,21.6685,21.6322,21.6685,9600.0
2016-06-06 10:05:00,23.86,23.86,23.83,23.83,16304.0,21.6685,21.6685,21.6412,21.6412,16304.0
2016-06-06 10:10:00,23.83,23.83,23.81,23.81,4000.0,21.6412,21.6412,21.6231,21.6231,4000.0
2016-06-06 10:15:00,23.81,23.81,23.79,23.79,4000.0,21.6231,21.6231,21.6049,21.6049,4000.0
2016-06-06 10:20:00,23.8,23.83,23.8,23.81,9600.0,21.614,21.6412,21.614,21.6231,9600.0
2016-06-06 10:25:00,23.81,23.81,23.79,23.79,7140.0,21.6231,21.6231,21.6049,21.6049,7140.0
2016-06-06 10:30:00,23.79,23.81,23.79,23.8,11600.0,21.6049,21.6231,21.6049,21.614,11600.0
2016-06-06 10:35:00,23.8,23.81,23.8,23.8,14648.0,21.614,21.6231,21.614,21.614,14648.0
2016-06-06 10:40:00,23.8,23.81,23.8,23.8,3592.0,21.614,21.6231,21.614,21.614,3592.0
2016-06-06 10:45:00,23.8,23.81,23.8,23.8,14400.0,21.614,21.6231,21.614,21.614,14400.0
2016-06-06 10:50:00,23.79,23.79,23.78,23.79,12028.0,21.6049,21.6049,21.5958,21.6049,12028.0
2016-06-06 10:55:00,23.79,23.82,23.79,23.81,19408.0,21.6049,21.6322,21.6049,21.6231,19408.0
2016-06-06 11:00:00,23.81,23.81,23.79,23.8,5200.0,21.6231,21.6231,21.6049,21.614,5200.0
2016-06-06 11:05:00,23.8,23.8,23.78,23.8,13996.0,21.614,21.614,21.5958,21.614,13996.0
2016-06-06 11:10:00,23.8,23.81,23.8,23.81,2000.0,21.614,21.6231,21.614,21.6231,2000.0
2016-06-06 11:15:00,23.81,23.81,23.8,23.8,2800.0,21.6231,21.6231,21.614,21.614,2800.0
2016-06-06 11:20:00,23.8,23.8,23.78,23.79,5200.0,21.614,21.614,21.5958,21.6049,5200.0
2016-06-06 11:25:00,23.8,23.8,23.79,23.79,7600.0,21.614,21.614,21.6049,21.6049,7600.0
2016-06-06 11:30:00,23.8,23.8,23.78,23.78,13200.0,21.614,21.614,21.5958,21.5958,13200.0
2016-06-06 11:35:00,23.78,23.81,23.78,23.81,9600.0,21.5958,21.6231,21.5958,21.6231,9600.0
2016-06-06 11:40:00,23.81,23.81,23.8,23.81,10800.0,21.6231,21.6231,21.614,21.6231,10800.0
2016-06-06 11:45:00,23.82,23.83,23.82,23.82,29968.0,21.6322,21.6412,21.6322,21.6322,29968.0
2016-06-06 11:50:00,23.83,23.84,23.82,23.83,16000.0,21.6412,21.6503,21.6322,21.6412,16000.0
2016-06-06 11:55:00,23.84,23.84,23.82,23.82,11600.0,21.6503,21.6503,21.6322,21.6322,11600.0
2016-06-06 12:00:00,23.82,23.83,23.81,23.83,12800.0,21.6322,21.6412,21.6231,21.6412,12800.0
2016-06-06 12:05:00,23.83,23.83,23.81,23.82,8400.0,21.6412,21.6412,21.6231,21.6322,8400.0
2016-06-06 12:10:00,23.81,23.81,23.8,23.8,4400.0,21.6231,21.6231,21.614,21.614,4400.0
2016-06-06 12:15:00,23.81,23.81,23.79,23.8,12800.0,21.6231,21.6231,21.6049,21.614,12800.0
2016-06-06 12:20:00,23.8,23.81,23.8,23.81,13724.0,21.614,21.6231,21.614,21.6231,13724.0
2016-06-06 12:25:00,23.81,23.82,23.81,23.81,24800.0,21.6231,21.6322,21.6231,21.6231,24800.0
2016-06-06 12:30:00,23.81,23.84,23.81,23.84,28956.0,21.6231,21.6503,21.6231,21.6503,28956.0
2016-06-06 12:35:00,23.83,23.83,23.81,23.82,4000.0,21.6412,21.6412,21.6231,21.6322,4000.0
2016-06-06 12:40:00,23.81,23.82,23.81,23.82,800.0,21.6231,21.6322,21.6231,21.6322,800.0
2016-06-06 12:45:00,23.84,23.84,23.81,23.81,6800.0,21.6503,21.6503,21.6231,21.6231,6800.0
2016-06-06 12:50:00,23.81,23.81,23.79,23.8,10072.0,21.6231,21.6231,21.6049,21.614,10072.0
2016-06-06 12:55:00,23.79,23.81,23.79,23.81,6000.0,21.6049,21.6231,21.6049,21.6231,6000.0
2016-06-06 13:00:00,23.81,23.81,23.79,23.79,17964.0,21.6231,21.6231,21.6049,21.6049,17964.0
2016-06-06 13:05:00,23.8,23.81,23.79,23.8,18796.0,21.614,21.6231,21.6049,21.614,18796.0
2016-06-06 13:10:00,23.81,23.83,23.81,23.82,6840.0,21.6231,21.6412,21.6231,21.6322,6840.0
2016-06-06 13:15:00,23.82,23.83,23.82,23.82,4440.0,21.6322,21.6412,21.6322,21.6322,4440.0
2016-06-06 13:20:00,23.82,23.83,23.81,23.82,4000.0,21.6322,21.6412,21.6231,21.6322,4000.0
2016-06-06 13:25:00,23.81,23.81,23.81,23.81,3600.0,21.6231,21.6231,21.6231,21.6231,3600.0
2016-06-06 13:30:00,23.81,23.81,23.8,23.81,1616.0,21.6231,21.6231,21.614,21.6231,1616.0
2016-06-06 13:35:00,23.81,23.81,23.8,23.8,10128.0,21.6231,21.6231,21.614,21.614,10128.0
2016-06-06 13:40:00,23.8,23.81,23.8,23.8,6000.0,21.614,21.6231,21.614,21.614,6000.0
2016-06-06 13:45:00,23.81,23.81,23.8,23.81,4420.0,21.6231,21.6231,21.614,21.6231,4420.0
2016-06-06 13:50:00,23.81,23.83,23.81,23.83,18400.0,21.6231,21.6412,21.6231,21.6412,18400.0
2016-06-06 13:55:00,23.83,23.83,23.82,23.83,12400.0,21.6412,21.6412,21.6322,21.6412,12400.0
2016-06-06 14:00:00,23.83,23.84,23.83,23.84,8800.0,21.6412,21.6503,21.6412,21.6503,8800.0
2016-06-06 14:05:00,23.84,23.84,23.83,23.84,12252.0,21.6503,21.6503,21.6412,21.6503,12252.0
2016-06-06 14:10:00,23.85,23.85,23.85,23.85,3608.0,21.6594,21.6594,21.6594,21.6594,3608.0
2016-06-06 14:15:00,23.85,23.86,23.85,23.86,10604.0,21.6594,21.6685,21.6594,21.6685,10604.0
2016-06-06 14:20:00,23.86,23.87,23.86,23.87,11856.0,21.6685,21.6776,21.6685,21.6776,11856.0
2016-06-06 14:25:00,23.88,23.89,23.86,23.86,12064.0,21.6867,21.6957,21.6685,21.6685,12064.0
2016-06-06 14:30:00,23.87,23.87,23.85,23.86,8000.0,21.6776,21.6776,21.6594,21.6685,8000.0
2016-06-06 14:35:00,23.86,23.86,23.86,23.86,4400.0,21.6685,21.6685,21.6685,21.6685,4400.0
2016-06-06 14:40:00,23.85,23.85,23.85,23.85,4116.0,21.6594,21.6594,21.6594,21.6594,4116.0
2016-06-06 14:45:00,23.85,23.86,23.85,23.86,3200.0,21.6594,21.6685,21.6594,21.6685,3200.0
2016-06-06 14:50:00,23.86,23.86,23.85,23.86,5600.0,21.6685,21.6685,21.6594,21.6685,5600.0
2016-06-06 14:55:00,23.86,23.86,23.84,23.84,3764.0,21.6685,21.6685,21.6503,21.6503,3764.0
2016-06-06 15:00:00,23.84,23.86,23.84,23.84,6000.0,21.6503,21.6685,21.6503,21.6503,6000.0
2016-06-06 15:05:00,23.84,23.85,23.83,23.83,9200.0,21.6503,21.6594,21.6412,21.6412,9200.0
2016-06-06 15:10:00,23.83,23.85,23.83,23.84,9600.0,21.6412,21.6594,21.6412,21.6503,9600.0
2016-06-06 15:15:00,23.84,23.84,23.83,23.84,8000.0,21.6503,21.6503,21.6412,21.6503,8000.0
2016-06-06 15:20:00,23.84,23.84,23.83,23.83,3200.0,21.6503,21.6503,21.6412,21.6412,3200.0
2016-06-06 15:25:00,23.83,23.83,23.82,23.82,10804.0,21.6412,21.6412,21.6322,21.6322,10804.0
2016-06-06 15:30:00,23.82,23.83,23.82,23.83,13200.0,21.6322,21.6412,21.6322,21.6412,13200.0
2016-06-06 15:35:00,23.83,23.83,23.82,23.83,11820.0,21.6412,21.6412,21.6322,21.6412,11820.0
2016-06-06 15:40:00,23.83,23.83,23.81,23.81,16564.0,21.6412,21.6412,21.6231,21.6231,16564.0
2016-06-06 15:45:00,23.82,23.82,23.81,23.81,18448.0,21.6322,21.6322,21.6231,21.6231,18448.0
2016-06-06 15:50:00,23.81,23.81,23.79,23.8,33672.0,21.6231,21.6231,21.6049,21.614,33672.0
2016-06-06 15:55:00,23.79,23.81,23.79,23.8,41288.0,21.6049,21.6231,21.6049,21.614,41288.0
2016-06-07 09:30:00,23.79,23.79,23.37,23.74,31608.0,21.6049,21.6049,21.2235,21.5595,31608.0
2016-06-07 09:35:00,23.74,23.84,23.74,23.79,14400.0,21.5595,21.6503,21.5595,21.6049,14400.0
2016-06-07 09:40:00,23.78,23.79,23.76,23.78,14000.0,21.5958,21.6049,21.5777,21.5958,14000.0
2016-06-07 09:45:00,23.75,23.84,23.75,23.84,25800.0,21.5686,21.6503,21.5686,21.6503,25800.0
2016-06-07 09:50:00,23.84,23.87,23.83,23.85,18908.0,21.6503,21.6776,21.6412,21.6594,18908.0
2016-06-07 09:55:00,23.86,23.87,23.83,23.83,11388.0,21.6685,21.6776,21.6412,21.6412,11388.0
2016-06-07 10:00:00,23.82,23.83,23.81,23.82,12008.0,21.6322,21.6412,21.6231,21.6322,12008.0
2016-06-07 10:05:00,23.82,23.84,23.8,23.81,16068.0,21.6322,21.6503,21.614,21.6231,16068.0
2016-06-07 10:10:00,23.82,23.85,23.82,23.83,14400.0,21.6322,21.6594,21.6322,21.6412,14400.0
2016-06-07 10:15:00,23.82,23.82,23.79,23.79,8800.0,21.6322,21.6322,21.6049,21.6049,8800.0
2016-06-07 10:20:00,23.8,23.8,23.78,23.78,12800.0,21.614,21.614,21.5958,21.5958,12800.0
2016-06-07 10:25:00,23.78,23.78,23.76,23.77,15152.0,21.5958,21.5958,21.5777,21.5868,15152.0
2016-06-07 10:30:00,23.77,23.79,23.77,23.79,17160.0,21.5868,21.6049,21.5868,21.6049,17160.0
2016-06-07 10:35:00,23.79,23.79,23.78,23.79,11200.0,21.6049,21.6049,21.5958,21.6049,11200.0
2016-06-07 10:40:00,23.79,23.8,23.79,23.79,11600.0,21.6049,21.614,21.6049,21.6049,11600.0
2016-06-07 10:45:00,23.79,23.79,23.77,23.78,17200.0,21.6049,21.6049,21.5868,21.5958,17200.0
2016-06-07 10:50:00,23.77,23.79,23.77,23.78,17200.0,21.5868,21.6049,21.5868,21.5958,17200.0
2016-06-07 10:55:00,23.79,23.79,23.78,23.79,7812.0,21.6049,21.6049,21.5958,21.6049,7812.0
2016-06-07 11:00:00,23.79,23.79,23.78,23.79,19200.0,21.6049,21.6049,21.5958,21.6049,19200.0
2016-06-07 11:05:00,23.79,23.82,23.79,23.82,12000.0,21.6049,21.6322,21.6049,21.6322,12000.0
2016-06-07 11:10:00,23.82,23.82,23.81,23.82,13000.0,21.6322,21.6322,21.6231,21.6322,13000.0
2016-06-07 11:15:00,23.81,23.81,23.79,23.79,15548.0,21.6231,21.6231,21.6049,21.6049,15548.0
2016-06-07 11:20:00,23.79,23.81,23.79,23.8,15468.0,21.6049,21.6231,21.6049,21.614,15468.0
2016-06-07 11:25:00,23.79,23.82,23.79,23.81,15352.0,21.6049,21.6322,21.6049,21.6231,15352.0
2016-06-07 11:30:00,23.81,23.81,23.79,23.79,37600.0,21.6231,21.6231,21.6049,21.6049,37600.0
2016-06-07 11:35:00,23.79,23.79,23.77,23.77,25384.0,21.6049,21.6049,21.5868,21.5868,25384.0
2016-06-07 11:40:00,23.77,23.78,23.75,23.75,235964.0,21.5868,21.5958,21.5686,21.5686,235964.0
2016-06-07 11:45:00,23.75,23.77,23.74,23.75,132328.0,21.5686,21.5868,21.5595,21.5686,132328.0
2016-06-07 11:50:00,23.75,23.78,23.75,23.76,33200.0,21.5686,21.5958,21.5686,21.5777,33200.0
2016-06-07 11:55:00,23.76,23.76,23.75,23.75,12400.0,21.5777,21.5777,21.5686,21.5686,12400.0
2016-06-07 12:00:00,23.76,23.76,23.75,23.75,34800.0,21.5777,21.5777,21.5686,21.5686,34800.0
2016-06-07 12:05:00,23.75,23.77,23.75,23.77,15316.0,21.5686,21.5868,21.5686,21.5868,15316.0
2016-06-07 12:10:00,23.77,23.77,23.76,23.76,15548.0,21.5868,21.5868,21.5777,21.5777,15548.0
2016-06-07 12:15:00,23.77,23.77,23.76,23.76,20108.0,21.5868,21.5868,21.5777,21.5777,20108.0
2016-06-07 12:20:00,23.77,23.77,23.76,23.76,19640.0,21.5868,21.5868,21.5777,21.5777,19640.0
2016-06-07 12:25:00,23.76,23.76,23.75,23.75,21720.0,21.5777,21.5777,21.5686,21.5686,21720.0
2016-06-07 12:30:00,23.76,23.76,23.74,23.75,32668.0,21.5777,21.5777,21.5595,21.5686,32668.0
2016-06-07 12:35:00,23.76,23.78,23.75,23.78,17256.0,21.5777,21.5958,21.5686,21.5958,17256.0
2016-06-07 12:40:00,23.78,23.8,23.77,23.79,18272.0,21.5958,21.614,21.5868,21.6049,18272.0
2016-06-07 12:45:00,23.79,23.79,23.76,23.77,22080.0,21.6049,21.6049,21.5777,21.5868,22080.0
2016-06-07 12:50:00,23.77,23.78,23.77,23.78,35604.0,21.5868,21.5958,21.5868,21.5958,35604.0
2016-06-07 12:55:00,23.78,23.78,23.77,23.78,16000.0,21.5958,21.5958,21.5868,21.5958,16000.0
2016-06-07 13:00:00,23.79,23.81,23.78,23.78,26788.0,21.6049,21.6231,21.5958,21.5958,26788.0
2016-06-07 13:05:00,23.79,23.79,23.77,23.78,26000.0,21.6049,21.6049,21.5868,21.5958,26000.0
2016-06-07 13:10:00,23.77,23.78,23.77,23.78,17900.0,21.5868,21.5958,21.5868,21.5958,17900.0
2016-06-07 13:15:00,23.79,23.79,23.78,23.79,13748.0,21.6049,21.6049,21.5958,21.6049,13748.0
2016-06-07 13:20:00,23.79,23.82,23.79,23.8,31200.0,21.6049,21.6322,21.6049,21.614,31200.0
2016-06-07 13:25:00,23.8,23.81,23.79,23.8,14432.0,21.614,21.6231,21.6049,21.614,14432.0
2016-06-07 13:30:00,23.8,23.81,23.78,23.79,18400.0,21.614,21.6231,21.5958,21.6049,18400.0
2016-06-07 13:35:00,23.8,23.8,23.78,23.78,17300.0,21.614,21.614,21.5958,21.5958,17300.0
2016-06-07 13:40:00,23.78,23.79,23.77,23.78,32752.0,21.5958,21.6049,21.5868,21.5958,32752.0
2016-06-07 13:45:00,23.78,23.8,23.78,23.8,15600.0,21.5958,21.614,21.5958,21.614,15600.0
2016-06-07 13:50:00,23.8,23.8,23.78,23.79,80800.0,21.614,21.614,21.5958,21.6049,80800.0
2016-06-07 13:55:00,23.79,23.79,23.77,23.77,43080.0,21.6049,21.6049,21.5868,21.5868,43080.0
2016-06-07 14:00:00,23.77,23.79,23.77,23.78,50472.0,21.5868,21.6049,21.5868,21.5958,50472.0
2016-06-07 14:05:00,23.79,23.79,23.79,23.79,15916.0,21.6049,21.6049,21.6049,21.6049,15916.0
2016-06-07 14:10:00,23.79,23.8,23.79,23.79,32740.0,21.6049,21.614,21.6049,21.6049,32740.0
2016-06-07 14:15:00,23.79,23.8,23.79,23.79,17316.0,21.6049,21.614,21.6049,21.6049,17316.0
2016-06-07 14:20:00,23.79,23.8,23.79,23.8,72776.0,21.6049,21.614,21.6049,21.614,72776.0
2016-06-07 14:25:00,23.8,23.81,23.78,23.78,16400.0,21.614,21.6231,21.5958,21.5958,16400.0
2016-06-07 14:30:00,23.79,23.8,23.78,23.79,26000.0,21.6049,21.614,21.5958,21.6049,26000.0
2016-06-07 14:35:00,23.79,23.79,23.77,23.77,26988.0,21.6049,21.6049,21.5868,21.5868,26988.0
2016-06-07 14:40:00,23.77,23.78,23.77,23.78,11600.0,21.5868,21.5958,21.5868,21.5958,11600.0
2016-06-07 14:45:00,23.78,23.79,23.77,23.78,22020.0,21.5958,21.6049,21.5868,21.5958,22020.0
2016-06-07 14:50:00,23.78,23.79,23.78,23.79,28872.0,21.5958,21.6049,21.5958,21.6049,28872.0
2016-06-07 14:55:00,23.8,23.8,23.79,23.79,36800.0,21.614,21.614,21.6049,21.6049,36800.0
2016-06-07 15:00:00,23.79,23.81,23.78,23.78,57720.0,21.6049,21.6231,21.5958,21.5958,57720.0
2016-06-07 15:05:00,23.78,23.79,23.77,23.77,56556.0,21.5958,21.6049,21.5868,21.5868,56556.0
2016-06-07 15:10:00,23.77,23.77,23.75,23.75,43008.0,21.5868,21.5868,21.5686,21.5686,43008.0
2016-06-07 15:15:00,23.75,23.75,23.73,23.73,41376.0,21.5686,21.5686,21.5504,21.5504,41376.0
2016-06-07 15:20:00,23.73,23.75,23.73,23.74,21600.0,21.5504,21.5686,21.5504,21.5595,21600.0
2016-06-07 15:25:00,23.74,23.77,23.74,23.76,27428.0,21.5595,21.5868,21.5595,21.5777,27428.0
2016-06-07 15:30:00,23.76,23.78,23.75,23.76,41972.0,21.5777,21.5958,21.5686,21.5777,41972.0
2016-06-07 15:35:00,23.76,23.77,23.73,23.74,52784.0,21.5777,21.5868,21.5504,21.5595,52784.0
2016-06-07 15:40:00,23.74,23.74,23.73,23.74,44200.0,21.5595,21.5595,21.5504,21.5595,44200.0
2016-06-07 15:45:00,23.73,23.75,23.72,23.72,50240.0,21.5504,21.5686,21.5414,21.5414,50240.0
2016-06-07 15:50:00,23.72,23.73,23.72,23.72,64656.0,21.5414,21.5504,21.5414,21.5414,64656.0
2016-06-07 15:55:00,23.72,23.74,23.72,23.74,106956.0,21.5414,21.5595,21.5414,21.5595,106956.0
2016-06-08 09:30:00,23.76,23.76,23.65,23.75,19812.0,21.5777,21.5777,21.4778,21.5686,19812.0
2016-06-08 09:35:00,23.74,23.74,23.71,23.73,4000.0,21.5595,21.5595,21.5323,21.5504,4000.0
2016-06-08 09:40:00,23.75,23.77,23.75,23.76,1200.0,21.5686,21.5868,21.5686,21.5777,1200.0
2016-06-08 09:45:00,23.75,23.76,23.75,23.75,3200.0,21.5686,21.5777,21.5686,21.5686,3200.0
2016-06-08 09:50:00,23.76,23.77,23.75,23.75,4556.0,21.5777,21.5868,21.5686,21.5686,4556.0
2016-06-08 09:55:00,23.75,23.75,23.75,23.75,800.0,21.5686,21.5686,21.5686,21.5686,800.0
2016-06-08 10:00:00,23.73,23.74,23.73,23.74,7600.0,21.5504,21.5595,21.5504,21.5595,7600.0
2016-06-08 10:05:00,23.74,23.74,23.73,23.73,12000.0,21.5595,21.5595,21.5504,21.5504,12000.0
2016-06-08 10:10:00,23.73,23.73,23.72,23.72,5200.0,21.5504,21.5504,21.5414,21.5414,5200.0
2016-06-08 10:15:00,23.71,23.71,23.7,23.71,4000.0,21.5323,21.5323,21.5232,21.5323,4000.0
2016-06-08 10:20:00,23.71,23.72,23.71,23.72,2800.0,21.5323,21.5414,21.5323,21.5414,2800.0
2016-06-08 10:25:00,23.73,23.73,23.71,23.72,8200.0,21.5504,21.5504,21.5323,21.5414,8200.0
2016-06-08 10:30:00,23.71,23.73,23.71,23.72,5300.0,21.5323,21.5504,21.5323,21.5414,5300.0
2016-06-08 10:35:00,23.72,23.73,23.71,23.72,6800.0,21.5414,21.5504,21.5323,21.5414,6800.0
2016-06-08 10:40:00,23.72,23.73,23.71,23.72,9200.0,21.5414,21.5504,21.5323,21.5414,9200.0
2016-06-08 10:45:00,23.71,23.71,23.71,23.71,6800.0,21.5323,21.5323,21.5323,21.5323,6800.0
2016-06-08 10:50:00,23.71,23.71,23.7,23.7,8800.0,21.5323,21.5323,21.5232,21.5232,8800.0
2016-06-08 10:55:00,23.7,23.7,23.69,23.69,8400.0,21.5232,21.5232,21.5141,21.5141,8400.0
2016-06-08 11:00:00,23.69,23.69,23.67,23.68,18392.0,21.5141,21.5141,21.4959,21.505,18392.0
2016-06-08 11:05:00,23.68,23.69,23.68,23.68,11400.0,21.505,21.5141,21.505,21.505,11400.0
2016-06-08 11:10:00,23.68,23.7,23.68,23.7,9196.0,21.505,21.5232,21.505,21.5232,9196.0
2016-06-08 11:15:00,23.7,23.7,23.69,23.69,6456.0,21.5232,21.5232,21.5141,21.5141,6456.0
2016-06-08 11:20:00,23.69,23.69,23.68,23.68,12296.0,21.5141,21.5141,21.505,21.505,12296.0
2016-06-08 11:25:00,23.68,23.71,23.68,23.71,14148.0,21.505,21.5323,21.505,21.5323,14148.0
2016-06-08 11:30:00,23.71,23.72,23.71,23.72,15132.0,21.5323,21.5414,21.5323,21.5414,15132.0
2016-06-08 11:35:00,23.72,23.75,23.71,23.74,18284.0,21.5414,21.5686,21.5323,21.5595,18284.0
2016-06-08 11:40:00,23.74,23.74,23.73,23.73,30608.0,21.5595,21.5595,21.5504,21.5504,30608.0
2016-06-08 11:45:00,23.73,23.73,23.71,23.73,10248.0,21.5504,21.5504,21.5323,21.5504,10248.0
2016-06-08 11:50:00,23.73,23.74,23.73,23.73,9648.0,21.5504,21.5595,21.5504,21.5504,9648.0
2016-06-08 11:55:00,23.73,23.74,23.73,23.73,8800.0,21.5504,21.5595,21.5504,21.5504,8800.0
2016-06-08 12:00:00,23.73,23.74,23.72,23.74,12800.0,21.5504,21.5595,21.5414,21.5595,12800.0
2016-06-08 12:05:00,23.74,23.75,23.74,23.74,9200.0,21.5595,21.5686,21.5595,21.5595,9200.0
2016-06-08 12:10:00,23.75,23.75,23.74,23.75,13760.0,21.5686,21.5686,21.5595,21.5686,13760.0
2016-06-08 12:15:00,23.75,23.75,23.74,23.74,5200.0,21.5686,21.5686,21.5595,21.5595,5200.0
2016-06-08 12:20:00,23.73,23.74,23.72,23.74,8000.0,21.5504,21.5595,21.5414,21.5595,8000.0
2016-06-08 12:25:00,23.74,23.76,23.74,23.76,10000.0,21.5595,21.5777,21.5595,21.5777,10000.0
2016-06-08 12:30:00,23.76,23.77,23.76,23.76,10256.0,21.5777,21.5868,21.5777,21.5777,10256.0
2016-06-08 12:35:00,23.77,23.77,23.74,23.74,5200.0,21.5868,21.5868,21.5595,21.5595,5200.0
2016-06-08 12:40:00,23.75,23.75,23.73,23.73,4800.0,21.5686,21.5686,21.5504,21.5504,4800.0
2016-06-08 12:45:00,23.73,23.74,23.73,23.73,12800.0,21.5504,21.5595,21.5504,21.5504,12800.0
2016-06-08 12:50:00,23.73,23.73,23.72,23.73,6800.0,21.5504,21.5504,21.5414,21.5504,6800.0
2016-06-08 12:55:00,23.72,23.74,23.72,23.74,3200.0,21.5414,21.5595,21.5414,21.5595,3200.0
2016-06-08 13:00:00,23.74,23.74,23.74,23.74,17984.0,21.5595,21.5595,21.5595,21.5595,17984.0
2016-06-08 13:05:00,23.74,23.75,23.74,23.74,4400.0,21.5595,21.5686,21.5595,21.5595,4400.0
2016-06-08 13:10:00,23.73,23.73,23.72,23.73,4800.0,21.5504,21.5504,21.5414,21.5504,4800.0
2016-06-08 13:15:00,23.73,23.74,23.73,23.74,7444.0,21.5504,21.5595,21.5504,21.5595,7444.0
2016-06-08 13:20:00,23.74,23.75,23.73,23.73,13632.0,21.5595,21.5686,21.5504,21.5504,13632.0
2016-06-08 13:25:00,23.74,23.74,23.73,23.73,8444.0,21.5595,21.5595,21.5504,21.5504,8444.0
2016-06-08 13:30:00,23.72,23.73,23.72,23.73,10400.0,21.5414,21.5504,21.5414,21.5504,10400.0
2016-06-08 13:35:00,23.73,23.74,23.73,23.74,7200.0,21.5504,21.5595,21.5504,21.5595,7200.0
2016-06-08 13:40:00,23.73,23.74,23.73,23.73,6556.0,21.5504,21.5595,21.5504,21.5504,6556.0
2016-06-08 13:45:00,23.73,23.73,23.72,23.72,2400.0,21.5504,21.5504,21.5414,21.5414,2400.0
2016-06-08 13:50:00,23.72,23.73,23.72,23.73,8020.0,21.5414,21.5504,21.5414,21.5504,8020.0
2016-06-08 13:55:00,23.73,23.73,23.72,23.72,5224.0,21.5504,21.5504,21.5414,21.5414,5224.0
2016-06-08 14:00:00,23.72,23.74,23.72,23.74,35264.0,21.5414,21.5595,21.5414,21.5595,35264.0
2016-06-08 14:05:00,23.74,23.75,23.73,23.73,24500.0,21.5595,21.5686,21.5504,21.5504,24500.0
2016-06-08 14:10:00,23.73,23.73,23.73,23.73,16440.0,21.5504,21.5504,21.5504,21.5504,16440.0
2016-06-08 14:15:00,23.73,23.74,23.73,23.73,25720.0,21.5504,21.5595,21.5504,21.5504,25720.0
2016-06-08 14:20:00,23.73,23.74,23.72,23.74,17088.0,21.5504,21.5595,21.5414,21.5595,17088.0
2016-06-08 14:25:00,23.74,23.75,23.74,23.75,28092.0,21.5595,21.5686,21.5595,21.5686,28092.0
2016-06-08 14:30:00,23.75,23.75,23.73,23.74,41936.0,21.5686,21.5686,21.5504,21.5595,41936.0
2016-06-08 14:35:00,23.74,23.75,23.74,23.74,27800.0,21.5595,21.5686,21.5595,21.5595,27800.0
2016-06-08 14:40:00,23.74,23.74,23.73,23.74,23612.0,21.5595,21.5595,21.5504,21.5595,23612.0
2016-06-08 14:45:00,23.74,23.75,23.73,23.73,10400.0,21.5595,21.5686,21.5504,21.5504,10400.0
2016-06-08 14:50:00,23.73,23.74,23.73,23.74,14008.0,21.5504,21.5595,21.5504,21.5595,14008.0
2016-06-08 14:55:00,23.74,23.74,23.73,23.73,32828.0,21.5595,21.5595,21.5504,21.5504,32828.0
2016-06-08 15:00:00,23.73,23.75,23.73,23.75,31840.0,21.5504,21.5686,21.5504,21.5686,31840.0
2016-06-08 15:05:00,23.75,23.75,23.74,23.74,25864.0,21.5686,21.5686,21.5595,21.5595,25864.0
2016-06-08 15:10:00,23.74,23.74,23.74,23.74,22056.0,21.5595,21.5595,21.5595,21.5595,22056.0
2016-06-08 15:15:00,23.74,23.74,23.73,23.74,35032.0,21.5595,21.5595,21.5504,21.5595,35032.0
2016-06-08 15:20:00,23.74,23.74,23.73,23.73,34764.0,21.5595,21.5595,21.5504,21.5504,34764.0
2016-06-08 15:25:00,23.73,23.75,23.73,23.75,35252.0,21.5504,21.5686,21.5504,21.5686,35252.0
2016-06-08 15:30:00,23.74,23.76,23.74,23.75,46028.0,21.5595,21.5777,21.5595,21.5686,46028.0
2016-06-08 15:35:00,23.75,23.76,23.75,23.76,24148.0,21.5686,21.5777,21.5686,21.5777,24148.0
2016-06-08 15:40:00,23.76,23.78,23.76,23.77,47676.0,21.5777,21.5958,21.5777,21.5868,47676.0
2016-06-08 15:45:00,23.77,23.78,23.77,23.77,26724.0,21.5868,21.5958,21.5868,21.5868,26724.0
2016-06-08 15:50:00,23.77,23.79,23.77,23.78,43636.0,21.5868,21.6049,21.5868,21.5958,43636.0
2016-06-08 15:55:00,23.78,23.79,23.76,23.79,139800.0,21.5958,21.6049,21.5777,21.6049,139800.0
2016-06-09 09:30:00,23.79,23.83,23.66,23.78,62316.0,21.6049,21.6412,21.4869,21.5958,62316.0
2016-06-09 09:35:00,23.78,23.79,23.76,23.77,15356.0,21.5958,21.6049,21.5777,21.5868,15356.0
2016-06-09 09:40:00,23.8,23.81,23.79,23.79,2932.0,21.614,21.6231,21.6049,21.6049,2932.0
2016-06-09 09:45:00,23.78,23.81,23.76,23.8,8000.0,21.5958,21.6231,21.5777,21.614,8000.0
2016-06-09 09:50:00,23.81,23.81,23.78,23.8,10080.0,21.6231,21.6231,21.5958,21.614,10080.0
2016-06-09 09:55:00,23.79,23.81,23.77,23.8,37348.0,21.6049,21.6231,21.5868,21.614,37348.0
2016-06-09 10:00:00,23.78,23.83,23.78,23.83,35060.0,21.5958,21.6412,21.5958,21.6412,35060.0
2016-06-09 10:05:00,23.84,23.85,23.81,23.83,21652.0,21.6503,21.6594,21.6231,21.6412,21652.0
2016-06-09 10:10:00,23.82,23.83,23.81,23.83,9280.0,21.6322,21.6412,21.6231,21.6412,9280.0
2016-06-09 10:15:00,23.83,23.86,23.83,23.83,10480.0,21.6412,21.6685,21.6412,21.6412,10480.0
2016-06-09 10:20:00,23.83,23.84,23.81,23.83,24800.0,21.6412,21.6503,21.6231,21.6412,24800.0
2016-06-09 10:25:00,23.83,23.83,23.81,23.81,11016.0,21.6412,21.6412,21.6231,21.6231,11016.0
2016-06-09 10:30:00,23.81,23.81,23.8,23.8,15600.0,21.6231,21.6231,21.614,21.614,15600.0
2016-06-09 10:35:00,23.8,23.81,23.77,23.77,31296.0,21.614,21.6231,21.5868,21.5868,31296.0
2016-06-09 10:40:00,23.77,23.79,23.77,23.78,53992.0,21.5868,21.6049,21.5868,21.5958,53992.0
2016-06-09 10:45:00,23.78,23.8,23.77,23.79,8800.0,21.5958,21.614,21.5868,21.6049,8800.0
2016-06-09 10:50:00,23.79,23.79,23.75,23.77,12800.0,21.6049,21.6049,21.5686,21.5868,12800.0
2016-06-09 10:55:00,23.77,23.78,23.75,23.77,35200.0,21.5868,21.5958,21.5686,21.5868,35200.0
2016-06-09 11:00:00,23.77,23.79,23.77,23.78,14400.0,21.5868,21.6049,21.5868,21.5958,14400.0
2016-06-09 11:05:00,23.79,23.81,23.79,23.79,19852.0,21.6049,21.6231,21.6049,21.6049,19852.0
2016-06-09 11:10:00,23.79,23.79,23.78,23.79,20204.0,21.6049,21.6049,21.5958,21.6049,20204.0
2016-06-09 11:15:00,23.79,23.8,23.78,23.79,21932.0,21.6049,21.614,21.5958,21.6049,21932.0
2016-06-09 11:20:00,23.79,23.8,23.79,23.79,9600.0,21.6049,21.614,21.6049,21.6049,9600.0
2016-06-09 11:25:00,23.79,23.8,23.79,23.79,15600.0,21.6049,21.614,21.6049,21.6049,15600.0
2016-06-09 11:30:00,23.79,23.79,23.78,23.78,19600.0,21.6049,21.6049,21.5958,21.5958,19600.0
2016-06-09 11:35:00,23.78,23.78,23.77,23.78,19212.0,21.5958,21.5958,21.5868,21.5958,19212.0
2016-06-09 11:40:00,23.78,23.79,23.77,23.78,16400.0,21.5958,21.6049,21.5868,21.5958,16400.0
2016-06-09 11:45:00,23.78,23.78,23.77,23.77,13552.0,21.5958,21.5958,21.5868,21.5868,13552.0
2016-06-09 11:50:00,23.77,23.78,23.76,23.77,23680.0,21.5868,21.5958,21.5777,21.5868,23680.0
2016-06-09 11:55:00,23.77,23.79,23.77,23.78,15600.0,21.5868,21.6049,21.5868,21.5958,15600.0
2016-06-09 12:00:00,23.78,23.79,23.78,23.79,16000.0,21.5958,21.6049,21.5958,21.6049,16000.0
2016-06-09 12:05:00,23.79,23.8,23.79,23.8,9600.0,21.6049,21.614,21.6049,21.614,9600.0
2016-06-09 12:10:00,23.8,23.8,23.79,23.79,3200.0,21.614,21.614,21.6049,21.6049,3200.0
2016-06-09 12:15:00,23.78,23.79,23.78,23.79,17200.0,21.5958,21.6049,21.5958,21.6049,17200.0
2016-06-09 12:20:00,23.79,23.79,23.78,23.78,8400.0,21.6049,21.6049,21.5958,21.5958,8400.0
2016-06-09 12:25:00,23.78,23.8,23.78,23.8,4916.0,21.5958,21.614,21.5958,21.614,4916.0
2016-06-09 12:30:00,23.8,23.8,23.79,23.8,13600.0,21.614,21.614,21.6049,21.614,13600.0
2016-06-09 12:35:00,23.79,23.8,23.79,23.8,11044.0,21.6049,21.614,21.6049,21.614,11044.0
2016-06-09 12:40:00,23.81,23.81,23.8,23.81,9600.0,21.6231,21.6231,21.614,21.6231,9600.0
2016-06-09 12:45:00,23.8,23.81,23.79,23.8,13036.0,21.614,21.6231,21.6049,21.614,13036.0
2016-06-09 12:50:00,23.81,23.81,23.8,23.81,10800.0,21.6231,21.6231,21.614,21.6231,10800.0
2016-06-09 12:55:00,23.81,23.82,23.81,23.81,15148.0,21.6231,21.6322,21.6231,21.6231,15148.0
2016-06-09 13:00:00,23.82,23.82,23.82,23.82,7600.0,21.6322,21.6322,21.6322,21.6322,7600.0
2016-06-09 13:05:00,23.82,23.82,23.81,23.81,12000.0,21.6322,21.6322,21.6231,21.6231,12000.0
2016-06-09 13:10:00,23.82,23.83,23.82,23.82,23212.0,21.6322,21.6412,21.6322,21.6322,23212.0
2016-06-09 13:15:00,23.82,23.84,23.82,23.83,16000.0,21.6322,21.6503,21.6322,21.6412,16000.0
2016-06-09 13:20:00,23.83,23.84,23.83,23.84,4800.0,21.6412,21.6503,21.6412,21.6503,4800.0
2016-06-09 13:25:00,23.84,23.84,23.83,23.83,13736.0,21.6503,21.6503,21.6412,21.6412,13736.0
2016-06-09 13:30:00,23.83,23.84,23.83,23.84,10800.0,21.6412,21.6503,21.6412,21.6503,10800.0
2016-06-09 13:35:00,23.84,23.84,23.83,23.84,15200.0,21.6503,21.6503,21.6412,21.6503,15200.0
2016-06-09 13:40:00,23.83,23.83,23.82,23.82,10388.0,21.6412,21.6412,21.6322,21.6322,10388.0
2016-06-09 13:45:00,23.82,23.82,23.81,23.81,12800.0,21.6322,21.6322,21.6231,21.6231,12800.0
2016-06-09 13:50:00,23.81,23.81,23.8,23.8,12000.0,21.6231,21.6231,21.614,21.614,12000.0
2016-06-09 13:55:00,23.8,23.81,23.8,23.81,15200.0,21.614,21.6231,21.614,21.6231,15200.0
2016-06-09 14:00:00,23.81,23.81,23.8,23.81,12396.0,21.6231,21.6231,21.614,21.6231,12396.0
2016-06-09 14:05:00,23.8,23.8,23.78,23.79,23460.0,21.614,21.614,21.5958,21.6049,23460.0
2016-06-09 14:10:00,23.79,23.82,23.79,23.82,8732.0,21.6049,21.6322,21.6049,21.6322,8732.0
2016-06-09 14:15:00,23.82,23.82,23.8,23.81,14800.0,21.6322,21.6322,21.614,21.6231,14800.0
2016-06-09 14:20:00,23.81,23.82,23.81,23.81,9596.0,21.6231,21.6322,21.6231,21.6231,9596.0
2016-06-09 14:25:00,23.81,23.84,23.81,23.82,16000.0,21.6231,21.6503,21.6231,21.6322,16000.0
2016-06-09 14:30:00,23.83,23.83,23.82,23.83,18000.0,21.6412,21.6412,21.6322,21.6412,18000.0
2016-06-09 14:35:00,23.83,23.83,23.82,23.82,39364.0,21.6412,21.6412,21.6322,21.6322,39364.0
2016-06-09 14:40:00,23.83,23.85,23.82,23.85,19056.0,21.6412,21.6594,21.6322,21.6594,19056.0
2016-06-09 14:45:00,23.86,23.86,23.82,23.84,35444.0,21.6685,21.6685,21.6322,21.6503,35444.0
2016-06-09 14:50:00,23.83,23.84,23.83,23.83,14800.0,21.6412,21.6503,21.6412,21.6412,14800.0
2016-06-09 14:55:00,23.83,23.84,23.83,23.84,9200.0,21.6412,21.6503,21.6412,21.6503,9200.0
2016-06-09 15:00:00,23.84,23.85,23.82,23.84,23156.0,21.6503,21.6594,21.6322,21.6503,23156.0
2016-06-09 15:05:00,23.84,23.85,23.83,23.85,23168.0,21.6503,21.6594,21.6412,21.6594,23168.0
2016-06-09 15:10:00,23.85,23.85,23.84,23.84,18400.0,21.6594,21.6594,21.6503,21.6503,18400.0
2016-06-09 15:15:00,23.84,23.84,23.83,23.83,22932.0,21.6503,21.6503,21.6412,21.6412,22932.0
2016-06-09 15:20:00,23.83,23.83,23.82,23.82,25256.0,21.6412,21.6412,21.6322,21.6322,25256.0
2016-06-09 15:25:00,23.83,23.84,23.82,23.84,19804.0,21.6412,21.6503,21.6322,21.6503,19804.0
2016-06-09 15:30:00,23.84,23.86,23.84,23.86,16852.0,21.6503,21.6685,21.6503,21.6685,16852.0
2016-06-09 15:35:00,23.86,23.86,23.84,23.85,52276.0,21.6685,21.6685,21.6503,21.6594,52276.0
2016-06-09 15:40:00,23.85,23.86,23.85,23.86,24216.0,21.6594,21.6685,21.6594,21.6685,24216.0
2016-06-09 15:45:00,23.86,23.87,23.86,23.86,43744.0,21.6685,21.6776,21.6685,21.6685,43744.0
2016-06-09 15:50:00,23.87,23.89,23.87,23.89,53168.0,21.6776,21.6957,21.6776,21.6957,53168.0
2016-06-09 15:55:00,23.89,23.89,23.87,23.89,174812.0,21.6957,21.6957,21.6776,21.6957,174812.0
2016-06-10 09:30:00,23.71,23.73,23.61,23.67,27800.0,21.5323,21.5504,21.4415,21.4959,27800.0
2016-06-10 09:35:00,23.72,23.72,23.63,23.64,5600.0,21.5414,21.5414,21.4596,21.4687,5600.0
2016-06-10 09:40:00,23.64,23.66,23.61,23.64,23396.0,21.4687,21.4869,21.4415,21.4687,23396.0
2016-06-10 09:45:00,23.64,23.68,23.63,23.68,16192.0,21.4687,21.505,21.4596,21.505,16192.0
2016-06-10 09:50:00,23.63,23.68,23.63,23.68,4000.0,21.4596,21.505,21.4596,21.505,4000.0
2016-06-10 09:55:00,23.7,23.71,23.69,23.71,7264.0,21.5232,21.5323,21.5141,21.5323,7264.0
2016-06-10 10:00:00,23.7,23.71,23.66,23.67,14800.0,21.5232,21.5323,21.4869,21.4959,14800.0
2016-06-10 10:05:00,23.66,23.68,23.65,23.65,5464.0,21.4869,21.505,21.4778,21.4778,5464.0
2016-06-10 10:10:00,23.66,23.68,23.65,23.68,9192.0,21.4869,21.505,21.4778,21.505,9192.0
2016-06-10 10:15:00,23.68,23.71,23.68,23.71,6400.0,21.505,21.5323,21.505,21.5323,6400.0
2016-06-10 10:20:00,23.71,23.73,23.71,23.73,6000.0,21.5323,21.5504,21.5323,21.5504,6000.0
2016-06-10 10:25:00,23.73,23.75,23.73,23.74,8000.0,21.5504,21.5686,21.5504,21.5595,8000.0
2016-06-10 10:30:00,23.74,23.76,23.74,23.75,9600.0,21.5595,21.5777,21.5595,21.5686,9600.0
2016-06-10 10:35:00,23.75,23.75,23.72,23.73,13600.0,21.5686,21.5686,21.5414,21.5504,13600.0
2016-06-10 10:40:00,23.72,23.73,23.71,23.72,4000.0,21.5414,21.5504,21.5323,21.5414,4000.0
2016-06-10 10:45:00,23.71,23.72,23.71,23.71,15780.0,21.5323,21.5414,21.5323,21.5323,15780.0
2016-06-10 10:50:00,23.72,23.75,23.72,23.75,21720.0,21.5414,21.5686,21.5414,21.5686,21720.0
2016-06-10 10:55:00,23.74,23.75,23.73,23.73,23768.0,21.5595,21.5686,21.5504,21.5504,23768.0
2016-06-10 11:00:00,23.74,23.75,23.73,23.75,13200.0,21.5595,21.5686,21.5504,21.5686,13200.0
2016-06-10 11:05:00,23.75,23.77,23.75,23.77,11324.0,21.5686,21.5868,21.5686,21.5868,11324.0
2016-06-10 11:10:00,23.78,23.78,23.76,23.76,9600.0,21.5958,21.5958,21.5777,21.5777,9600.0
2016-06-10 11:15:00,23.77,23.77,23.76,23.77,10400.0,21.5868,21.5868,21.5777,21.5868,10400.0
2016-06-10 11:20:00,23.77,23.77,23.75,23.76,5668.0,21.5868,21.5868,21.5686,21.5777,5668.0
2016-06-10 11:25:00,23.76,23.76,23.74,23.75,15072.0,21.5777,21.5777,21.5595,21.5686,15072.0
2016-06-10 11:30:00,23.74,23.75,23.74,23.74,11044.0,21.5595,21.5686,21.5595,21.5595,11044.0
2016-06-10 11:35:00,23.74,23.74,23.71,23.72,16728.0,21.5595,21.5595,21.5323,21.5414,16728.0
2016-06-10 11:40:00,23.72,23.72,23.71,23.72,11200.0,21.5414,21.5414,21.5323,21.5414,11200.0
2016-06-10 11:45:00,23.72,23.73,23.72,23.73,4000.0,21.5414,21.5504,21.5414,21.5504,4000.0
2016-06-10 11:50:00,23.73,23.74,23.72,23.73,12200.0,21.5504,21.5595,21.5414,21.5504,12200.0
2016-06-10 11:55:00,23.73,23.74,23.73,23.74,9600.0,21.5504,21.5595,21.5504,21.5595,9600.0
2016-06-10 12:00:00,23.74,23.74,23.73,23.73,8800.0,21.5595,21.5595,21.5504,21.5504,8800.0
2016-06-10 12:05:00,23.73,23.73,23.71,23.71,10908.0,21.5504,21.5504,21.5323,21.5323,10908.0
2016-06-10 12:10:00,23.7,23.71,23.7,23.7,4800.0,21.5232,21.5323,21.5232,21.5232,4800.0
2016-06-10 12:15:00,23.71,23.72,23.7,23.7,6400.0,21.5323,21.5414,21.5232,21.5232,6400.0
2016-06-10 12:20:00,23.7,23.71,23.7,23.7,6400.0,21.5232,21.5323,21.5232,21.5232,6400.0
2016-06-10 12:25:00,23.7,23.7,23.69,23.7,6200.0,21.5232,21.5232,21.5141,21.5232,6200.0
2016-06-10 12:30:00,23.7,23.7,23.68,23.69,3600.0,21.5232,21.5232,21.505,21.5141,3600.0
2016-06-10 12:35:00,23.69,23.7,23.69,23.7,12840.0,21.5141,21.5232,21.5141,21.5232,12840.0
2016-06-10 12:40:00,23.7,23.71,23.7,23.71,6400.0,21.5232,21.5323,21.5232,21.5323,6400.0
2016-06-10 12:45:00,23.71,23.71,23.71,23.71,12440.0,21.5323,21.5323,21.5323,21.5323,12440.0
2016-06-10 12:50:00,23.71,23.72,23.71,23.71,4400.0,21.5323,21.5414,21.5323,21.5323,4400.0
2016-06-10 12:55:00,23.71,23.72,23.71,23.72,4000.0,21.5323,21.5414,21.5323,21.5414,4000.0
2016-06-10 13:00:00,23.72,23.72,23.7,23.72,90460.0,21.5414,21.5414,21.5232,21.5414,90460.0
2016-06-10 13:05:00,23.72,23.72,23.7,23.71,6020.0,21.5414,21.5414,21.5232,21.5323,6020.0
2016-06-10 13:10:00,23.72,23.72,23.71,23.72,7600.0,21.5414,21.5414,21.5323,21.5414,7600.0
2016-06-10 13:15:00,23.72,23.73,23.72,23.72,7600.0,21.5414,21.5504,21.5414,21.5414,7600.0
2016-06-10 13:20:00,23.72,23.74,23.72,23.74,8400.0,21.5414,21.5595,21.5414,21.5595,8400.0
2016-06-10 13:25:00,23.74,23.74,23.73,23.73,13200.0,21.5595,21.5595,21.5504,21.5504,13200.0
2016-06-10 13:30:00,23.73,23.73,23.69,23.69,10000.0,21.5504,21.5504,21.5141,21.5141,10000.0
2016-06-10 13:35:00,23.7,23.7,23.68,23.69,6400.0,21.5232,21.5232,21.505,21.5141,6400.0
2016-06-10 13:40:00,23.69,23.7,23.69,23.7,5200.0,21.5141,21.5232,21.5141,21.5232,5200.0
2016-06-10 13:45:00,23.68,23.68,23.67,23.67,4800.0,21.505,21.505,21.4959,21.4959,4800.0
2016-06-10 13:50:00,23.66,23.66,23.65,23.65,7200.0,21.4869,21.4869,21.4778,21.4778,7200.0
2016-06-10 13:55:00,23.65,23.66,23.64,23.65,47876.0,21.4778,21.4869,21.4687,21.4778,47876.0
2016-06-10 14:00:00,23.65,23.65,23.63,23.64,8712.0,21.4778,21.4778,21.4596,21.4687,8712.0
2016-06-10 14:05:00,23.63,23.65,23.63,23.63,11200.0,21.4596,21.4778,21.4596,21.4596,11200.0
2016-06-10 14:10:00,23.64,23.64,23.62,23.63,21048.0,21.4687,21.4687,21.4505,21.4596,21048.0
2016-06-10 14:15:00,23.63,23.64,23.62,23.63,5600.0,21.4596,21.4687,21.4505,21.4596,5600.0
2016-06-10 14:20:00,23.63,23.64,23.62,23.64,13120.0,21.4596,21.4687,21.4505,21.4687,13120.0
2016-06-10 14:25:00,23.63,23.65,23.62,23.64,13192.0,21.4596,21.4778,21.4505,21.4687,13192.0
2016-06-10 14:30:00,23.64,23.64,23.63,23.63,11600.0,21.4687,21.4687,21.4596,21.4596,11600.0
2016-06-10 14:35:00,23.62,23.64,23.62,23.64,16800.0,21.4505,21.4687,21.4505,21.4687,16800.0
2016-06-10 14:40:00,23.64,23.65,23.63,23.64,14600.0,21.4687,21.4778,21.4596,21.4687,14600.0
2016-06-10 14:45:00,23.64,23.64,23.61,23.62,14160.0,21.4687,21.4687,21.4415,21.4505,14160.0
2016-06-10 14:50:00,23.62,23.63,23.62,23.63,18000.0,21.4505,21.4596,21.4505,21.4596,18000.0
2016-06-10 14:55:00,23.63,23.64,23.62,23.63,28872.0,21.4596,21.4687,21.4505,21.4596,28872.0
2016-06-10 15:00:00,23.63,23.63,23.61,23.61,17612.0,21.4596,21.4596,21.4415,21.4415,17612.0
2016-06-10 15:05:00,23.61,23.61,23.61,23.61,16020.0,21.4415,21.4415,21.4415,21.4415,16020.0
2016-06-10 15:10:00,23.61,23.61,23.59,23.6,20808.0,21.4415,21.4415,21.4233,21.4324,20808.0
2016-06-10 15:15:00,23.59,23.61,23.59,23.6,16932.0,21.4233,21.4415,21.4233,21.4324,16932.0
2016-06-10 15:20:00,23.6,23.62,23.6,23.61,14100.0,21.4324,21.4505,21.4324,21.4415,14100.0
2016-06-10 15:25:00,23.62,23.62,23.61,23.61,19200.0,21.4505,21.4505,21.4415,21.4415,19200.0
2016-06-10 15:30:00,23.62,23.64,23.62,23.63,36816.0,21.4505,21.4687,21.4505,21.4596,36816.0
2016-06-10 15:35:00,23.63,23.63,23.59,23.61,56984.0,21.4596,21.4596,21.4233,21.4415,56984.0
2016-06-10 15:40:00,23.61,23.62,23.61,23.61,25100.0,21.4415,21.4505,21.4415,21.4415,25100.0
2016-06-10 15:45:00,23.61,23.66,23.61,23.66,49424.0,21.4415,21.4869,21.4415,21.4869,49424.0
2016-06-10 15:50:00,23.65,23.65,23.62,23.62,54996.0,21.4778,21.4778,21.4505,21.4505,54996.0
2016-06-10 15:55:00,23.63,23.64,23.62,23.63,89184.0,21.4596,21.4687,21.4505,21.4596,89184.0
2016-06-13 09:30:00,23.45,23.62,23.41,23.62,76680.0,21.2962,21.4505,21.2598,21.4505,76680.0
2016-06-13 09:35:00,23.61,23.61,23.57,23.57,9840.0,21.4415,21.4415,21.4051,21.4051,9840.0
2016-06-13 09:40:00,23.57,23.6,23.57,23.59,9220.0,21.4051,21.4324,21.4051,21.4233,9220.0
2016-06-13 09:45:00,23.6,23.61,23.59,23.6,10344.0,21.4324,21.4415,21.4233,21.4324,10344.0
2016-06-13 09:50:00,23.63,23.65,23.62,23.64,7604.0,21.4596,21.4778,21.4505,21.4687,7604.0
2016-06-13 09:55:00,23.64,23.66,23.63,23.65,4000.0,21.4687,21.4869,21.4596,21.4778,4000.0
2016-06-13 10:00:00,23.64,23.67,23.63,23.63,12000.0,21.4687,21.4959,21.4596,21.4596,12000.0
2016-06-13 10:05:00,23.63,23.64,23.62,23.62,4400.0,21.4596,21.4687,21.4505,21.4505,4400.0
2016-06-13 10:10:00,23.63,23.65,23.63,23.65,2400.0,21.4596,21.4778,21.4596,21.4778,2400.0
2016-06-13 10:15:00,23.65,23.66,23.63,23.64,19492.0,21.4778,21.4869,21.4596,21.4687,19492.0
2016-06-13 10:20:00,23.63,23.65,23.63,23.65,20680.0,21.4596,21.4778,21.4596,21.4778,20680.0
2016-06-13 10:25:00,23.64,23.67,23.64,23.67,3600.0,21.4687,21.4959,21.4687,21.4959,3600.0
2016-06-13 10:30:00,23.67,23.68,23.67,23.68,6000.0,21.4959,21.505,21.4959,21.505,6000.0
2016-06-13 10:35:00,23.68,23.68,23.67,23.67,11000.0,21.505,21.505,21.4959,21.4959,11000.0
2016-06-13 10:40:00,23.67,23.69,23.67,23.68,4800.0,21.4959,21.5141,21.4959,21.505,4800.0
2016-06-13 10:45:00,23.68,23.7,23.66,23.66,10800.0,21.505,21.5232,21.4869,21.4869,10800.0
2016-06-13 10:50:00,23.66,23.68,23.65,23.66,6400.0,21.4869,21.505,21.4778,21.4869,6400.0
2016-06-13 10:55:00,23.66,23.66,23.65,23.66,4800.0,21.4869,21.4869,21.4778,21.4869,4800.0
2016-06-13 11:00:00,23.66,23.66,23.64,23.64,10608.0,21.4869,21.4869,21.4687,21.4687,10608.0
2016-06-13 11:05:00,23.63,23.64,23.63,23.63,4800.0,21.4596,21.4687,21.4596,21.4596,4800.0
2016-06-13 11:10:00,23.63,23.64,23.63,23.63,2800.0,21.4596,21.4687,21.4596,21.4596,2800.0
2016-06-13 11:15:00,23.63,23.64,23.62,23.64,7844.0,21.4596,21.4687,21.4505,21.4687,7844.0
2016-06-13 11:20:00,23.63,23.64,23.63,23.64,2400.0,21.4596,21.4687,21.4596,21.4687,2400.0
2016-06-13 11:25:00,23.63,23.63,23.62,23.63,8200.0,21.4596,21.4596,21.4505,21.4596,8200.0
2016-06-13 11:30:00,23.62,23.63,23.61,23.61,1600.0,21.4505,21.4596,21.4415,21.4415,1600.0
2016-06-13 11:35:00,23.6,23.6,23.59,23.59,6540.0,21.4324,21.4324,21.4233,21.4233,6540.0
2016-06-13 11:40:00,23.59,23.6,23.59,23.59,9824.0,21.4233,21.4324,21.4233,21.4233,9824.0
2016-06-13 11:45:00,23.58,23.58,23.58,23.58,400.0,21.4142,21.4142,21.4142,21.4142,400.0
2016-06-13 11:50:00,23.57,23.58,23.57,23.58,3200.0,21.4051,21.4142,21.4051,21.4142,3200.0
2016-06-13 11:55:00,23.57,23.59,23.57,23.59,6400.0,21.4051,21.4233,21.4051,21.4233,6400.0
2016-06-13 12:00:00,23.58,23.6,23.58,23.59,30940.0,21.4142,21.4324,21.4142,21.4233,30940.0
2016-06-13 12:05:00,23.59,23.59,23.58,23.58,4800.0,21.4233,21.4233,21.4142,21.4142,4800.0
2016-06-13 12:10:00,23.58,23.58,23.58,23.58,1200.0,21.4142,21.4142,21.4142,21.4142,1200.0
2016-06-13 12:15:00,23.59,23.6,23.59,23.6,4400.0,21.4233,21.4324,21.4233,21.4324,4400.0
2016-06-13 12:20:00,23.59,23.61,23.58,23.59,9200.0,21.4233,21.4415,21.4142,21.4233,9200.0
2016-06-13 12:25:00,23.6,23.61,23.6,23.6,1600.0,21.4324,21.4415,21.4324,21.4324,1600.0
2016-06-13 12:30:00,23.6,23.6,23.59,23.59,6100.0,21.4324,21.4324,21.4233,21.4233,6100.0
2016-06-13 12:35:00,23.59,23.6,23.59,23.59,23808.0,21.4233,21.4324,21.4233,21.4233,23808.0
2016-06-13 12:40:00,23.58,23.6,23.58,23.59,10028.0,21.4142,21.4324,21.4142,21.4233,10028.0
2016-06-13 12:45:00,23.59,23.59,23.58,23.59,3400.0,21.4233,21.4233,21.4142,21.4233,3400.0
2016-06-13 12:50:00,23.59,23.61,23.59,23.61,8400.0,21.4233,21.4415,21.4233,21.4415,8400.0
2016-06-13 12:55:00,23.61,23.63,23.61,23.63,17200.0,21.4415,21.4596,21.4415,21.4596,17200.0
2016-06-13 13:00:00,23.62,23.62,23.61,23.61,2800.0,21.4505,21.4505,21.4415,21.4415,2800.0
2016-06-13 13:05:00,23.62,23.62,23.62,23.62,400.0,21.4505,21.4505,21.4505,21.4505,400.0
2016-06-13 13:10:00,23.61,23.63,23.61,23.63,3600.0,21.4415,21.4596,21.4415,21.4596,3600.0
2016-06-13 13:15:00,23.62,23.62,23.6,23.6,11600.0,21.4505,21.4505,21.4324,21.4324,11600.0
2016-06-13 13:20:00,23.6,23.62,23.6,23.62,6000.0,21.4324,21.4505,21.4324,21.4505,6000.0
2016-06-13 13:25:00,23.61,23.61,23.61,23.61,2000.0,21.4415,21.4415,21.4415,21.4415,2000.0
2016-06-13 13:30:00,23.62,23.62,23.61,23.62,7200.0,21.4505,21.4505,21.4415,21.4505,7200.0
2016-06-13 13:35:00,23.61,23.61,23.6,23.6,8800.0,21.4415,21.4415,21.4324,21.4324,8800.0
2016-06-13 13:40:00,23.6,23.63,23.6,23.63,6400.0,21.4324,21.4596,21.4324,21.4596,6400.0
2016-06-13 13:45:00,23.63,23.63,23.63,23.63,800.0,21.4596,21.4596,21.4596,21.4596,800.0
2016-06-13 13:50:00,23.61,23.61,23.58,23.58,7200.0,21.4415,21.4415,21.4142,21.4142,7200.0
2016-06-13 13:55:00,23.58,23.59,23.57,23.59,14932.0,21.4142,21.4233,21.4051,21.4233,14932.0
2016-06-13 14:00:00,23.59,23.59,23.59,23.59,10636.0,21.4233,21.4233,21.4233,21.4233,10636.0
2016-06-13 14:05:00,23.59,23.61,23.59,23.61,6512.0,21.4233,21.4415,21.4233,21.4415,6512.0
2016-06-13 14:10:00,23.61,23.61,23.61,23.61,1600.0,21.4415,21.4415,21.4415,21.4415,1600.0
2016-06-13 14:15:00,23.61,23.62,23.6,23.61,23200.0,21.4415,21.4505,21.4324,21.4415,23200.0
2016-06-13 14:20:00,23.61,23.61,23.6,23.6,14160.0,21.4415,21.4415,21.4324,21.4324,14160.0
2016-06-13 14:25:00,23.6,23.61,23.59,23.61,10720.0,21.4324,21.4415,21.4233,21.4415,10720.0
2016-06-13 14:30:00,23.6,23.63,23.6,23.63,13416.0,21.4324,21.4596,21.4324,21.4596,13416.0
2016-06-13 14:35:00,23.63,23.64,23.63,23.64,5600.0,21.4596,21.4687,21.4596,21.4687,5600.0
2016-06-13 14:40:00,23.64,23.66,23.64,23.66,6300.0,21.4687,21.4869,21.4687,21.4869,6300.0
2016-06-13 14:45:00,23.65,23.65,23.63,23.63,9600.0,21.4778,21.4778,21.4596,21.4596,9600.0
2016-06-13 14:50:00,23.63,23.63,23.61,23.62,11704.0,21.4596,21.4596,21.4415,21.4505,11704.0
2016-06-13 14:55:00,23.62,23.62,23.61,23.61,12296.0,21.4505,21.4505,21.4415,21.4415,12296.0
2016-06-13 15:00:00,23.61,23.61,23.59,23.59,17600.0,21.4415,21.4415,21.4233,21.4233,17600.0
2016-06-13 15:05:00,23.58,23.58,23.56,23.56,15324.0,21.4142,21.4142,21.396,21.396,15324.0
2016-06-13 15:10:00,23.57,23.57,23.54,23.54,15308.0,21.4051,21.4051,21.3779,21.3779,15308.0
2016-06-13 15:15:00,23.54,23.55,23.54,23.55,16800.0,21.3779,21.387,21.3779,21.387,16800.0
2016-06-13 15:20:00,23.55,23.57,23.55,23.56,11896.0,21.387,21.4051,21.387,21.396,11896.0
2016-06-13 15:25:00,23.56,23.57,23.56,23.56,13600.0,21.396,21.4051,21.396,21.396,13600.0
2016-06-13 15:30:00,23.56,23.58,23.56,23.56,18440.0,21.396,21.4142,21.396,21.396,18440.0
2016-06-13 15:35:00,23.56,23.56,23.54,23.54,24232.0,21.396,21.396,21.3779,21.3779,24232.0
2016-06-13 15:40:00,23.53,23.54,23.53,23.53,26528.0,21.3688,21.3779,21.3688,21.3688,26528.0
2016-06-13 15:45:00,23.53,23.53,23.52,23.53,24804.0,21.3688,21.3688,21.3597,21.3688,24804.0
2016-06-13 15:50:00,23.53,23.53,23.5,23.51,40080.0,21.3688,21.3688,21.3416,21.3506,40080.0
2016-06-13 15:55:00,23.52,23.55,23.51,23.53,149896.0,21.3597,21.387,21.3506,21.3688,149896.0
2016-06-14 09:30:00,23.53,23.54,23.5,23.5,20604.0,21.3688,21.3779,21.3416,21.3416,20604.0
2016-06-14 09:35:00,23.46,23.49,23.4,23.49,10400.0,21.3052,21.3325,21.2507,21.3325,10400.0
2016-06-14 09:40:00,23.5,23.55,23.5,23.54,14676.0,21.3416,21.387,21.3416,21.3779,14676.0
2016-06-14 09:45:00,23.53,23.55,23.52,23.53,5200.0,21.3688,21.387,21.3597,21.3688,5200.0
2016-06-14 09:50:00,23.52,23.52,23.48,23.49,4216.0,21.3597,21.3597,21.3234,21.3325,4216.0
2016-06-14 09:55:00,23.5,23.55,23.5,23.55,3200.0,21.3416,21.387,21.3416,21.387,3200.0
2016-06-14 10:00:00,23.56,23.57,23.53,23.55,8776.0,21.396,21.4051,21.3688,21.387,8776.0
2016-06-14 10:05:00,23.54,23.54,23.51,23.52,4000.0,21.3779,21.3779,21.3506,21.3597,4000.0
2016-06-14 10:10:00,23.52,23.54,23.51,23.53,5664.0,21.3597,21.3779,21.3506,21.3688,5664.0
2016-06-14 10:15:00,23.52,23.52,23.5,23.5,2800.0,21.3597,21.3597,21.3416,21.3416,2800.0
2016-06-14 10:20:00,23.5,23.5,23.49,23.49,4400.0,21.3416,21.3416,21.3325,21.3325,4400.0
2016-06-14 10:25:00,23.46,23.49,23.46,23.49,3600.0,21.3052,21.3325,21.3052,21.3325,3600.0
2016-06-14 10:30:00,23.49,23.49,23.47,23.47,6800.0,21.3325,21.3325,21.3143,21.3143,6800.0
2016-06-14 10:35:00,23.47,23.47,23.43,23.45,15100.0,21.3143,21.3143,21.278,21.2962,15100.0
2016-06-14 10:40:00,23.46,23.49,23.46,23.48,5200.0,21.3052,21.3325,21.3052,21.3234,5200.0
2016-06-14 10:45:00,23.47,23.47,23.44,23.45,2800.0,21.3143,21.3143,21.2871,21.2962,2800.0
2016-06-14 10:50:00,23.45,23.46,23.43,23.43,8120.0,21.2962,21.3052,21.278,21.278,8120.0
2016-06-14 10:55:00,23.43,23.43,23.41,23.42,7200.0,21.278,21.278,21.2598,21.2689,7200.0
2016-06-14 11:00:00,23.43,23.45,23.42,23.45,4800.0,21.278,21.2962,21.2689,21.2962,4800.0
2016-06-14 11:05:00,23.45,23.48,23.45,23.48,7600.0,21.2962,21.3234,21.2962,21.3234,7600.0
2016-06-14 11:10:00,23.48,23.49,23.46,23.46,6800.0,21.3234,21.3325,21.3052,21.3052,6800.0
2016-06-14 11:15:00,23.46,23.47,23.46,23.47,5600.0,21.3052,21.3143,21.3052,21.3143,5600.0
2016-06-14 11:20:00,23.47,23.5,23.47,23.5,12400.0,21.3143,21.3416,21.3143,21.3416,12400.0
2016-06-14 11:25:00,23.49,23.49,23.45,23.45,23464.0,21.3325,21.3325,21.2962,21.2962,23464.0
2016-06-14 11:30:00,23.46,23.46,23.44,23.45,14000.0,21.3052,21.3052,21.2871,21.2962,14000.0
2016-06-14 11:35:00,23.45,23.46,23.43,23.45,14000.0,21.2962,21.3052,21.278,21.2962,14000.0
2016-06-14 11:40:00,23.45,23.47,23.45,23.45,8600.0,21.2962,21.3143,21.2962,21.2962,8600.0
2016-06-14 11:45:00,23.46,23.46,23.45,23.45,10800.0,21.3052,21.3052,21.2962,21.2962,10800.0
2016-06-14 11:50:00,23.44,23.46,23.44,23.46,8304.0,21.2871,21.3052,21.2871,21.3052,8304.0
2016-06-14 11:55:00,23.46,23.46,23.43,23.43,6800.0,21.3052,21.3052,21.278,21.278,6800.0
2016-06-14 12:00:00,23.44,23.46,23.43,23.45,9252.0,21.2871,21.3052,21.278,21.2962,9252.0
2016-06-14 12:05:00,23.46,23.46,23.43,23.45,5200.0,21.3052,21.3052,21.278,21.2962,5200.0
2016-06-14 12:10:00,23.46,23.49,23.46,23.49,7200.0,21.3052,21.3325,21.3052,21.3325,7200.0
2016-06-14 12:15:00,23.49,23.51,23.48,23.51,11200.0,21.3325,21.3506,21.3234,21.3506,11200.0
2016-06-14 12:20:00,23.52,23.53,23.51,23.52,21000.0,21.3597,21.3688,21.3506,21.3597,21000.0
2016-06-14 12:25:00,23.53,23.54,23.52,23.54,19200.0,21.3688,21.3779,21.3597,21.3779,19200.0
2016-06-14 12:30:00,23.53,23.53,23.5,23.5,13200.0,21.3688,21.3688,21.3416,21.3416,13200.0
2016-06-14 12:35:00,23.5,23.5,23.5,23.5,4564.0,21.3416,21.3416,21.3416,21.3416,4564.0
2016-06-14 12:40:00,23.49,23.49,23.49,23.49,7600.0,21.3325,21.3325,21.3325,21.3325,7600.0
2016-06-14 12:45:00,23.49,23.5,23.48,23.5,8000.0,21.3325,21.3416,21.3234,21.3416,8000.0
2016-06-14 12:50:00,23.5,23.5,23.49,23.5,6400.0,21.3416,21.3416,21.3325,21.3416,6400.0
2016-06-14 12:55:00,23.5,23.5,23.48,23.49,21600.0,21.3416,21.3416,21.3234,21.3325,21600.0
2016-06-14 13:00:00,23.49,23.5,23.49,23.5,10400.0,21.3325,21.3416,21.3325,21.3416,10400.0
2016-06-14 13:05:00,23.5,23.5,23.48,23.48,14400.0,21.3416,21.3416,21.3234,21.3234,14400.0
2016-06-14 13:10:00,23.48,23.49,23.48,23.49,6800.0,21.3234,21.3325,21.3234,21.3325,6800.0
2016-06-14 13:15:00,23.49,23.49,23.48,23.48,7600.0,21.3325,21.3325,21.3234,21.3234,7600.0
2016-06-14 13:20:00,23.49,23.5,23.49,23.49,6800.0,21.3325,21.3416,21.3325,21.3325,6800.0
2016-06-14 13:25:00,23.49,23.49,23.47,23.48,9384.0,21.3325,21.3325,21.3143,21.3234,9384.0
2016-06-14 13:30:00,23.48,23.52,23.48,23.52,5200.0,21.3234,21.3597,21.3234,21.3597,5200.0
2016-06-14 13:35:00,23.52,23.52,23.49,23.49,14400.0,21.3597,21.3597,21.3325,21.3325,14400.0
2016-06-14 13:40:00,23.5,23.5,23.48,23.49,12400.0,21.3416,21.3416,21.3234,21.3325,12400.0
2016-06-14 13:45:00,23.49,23.5,23.48,23.48,13536.0,21.3325,21.3416,21.3234,21.3234,13536.0
2016-06-14 13:50:00,23.48,23.48,23.47,23.48,9200.0,21.3234,21.3234,21.3143,21.3234,9200.0
2016-06-14 13:55:00,23.48,23.49,23.47,23.48,12536.0,21.3234,21.3325,21.3143,21.3234,12536.0
2016-06-14 14:00:00,23.48,23.49,23.47,23.48,21028.0,21.3234,21.3325,21.3143,21.3234,21028.0
2016-06-14 14:05:00,23.48,23.49,23.48,23.49,9628.0,21.3234,21.3325,21.3234,21.3325,9628.0
2016-06-14 14:10:00,23.49,23.5,23.48,23.5,18400.0,21.3325,21.3416,21.3234,21.3416,18400.0
2016-06-14 14:15:00,23.5,23.52,23.5,23.51,14000.0,21.3416,21.3597,21.3416,21.3506,14000.0
2016-06-14 14:20:00,23.52,23.53,23.52,23.52,15576.0,21.3597,21.3688,21.3597,21.3597,15576.0
2016-06-14 14:25:00,23.52,23.54,23.51,23.54,16404.0,21.3597,21.3779,21.3506,21.3779,16404.0
2016-06-14 14:30:00,23.54,23.55,23.52,23.52,5652.0,21.3779,21.387,21.3597,21.3597,5652.0
2016-06-14 14:35:00,23.52,23.52,23.5,23.52,13200.0,21.3597,21.3597,21.3416,21.3597,13200.0
2016-06-14 14:40:00,23.52,23.54,23.52,23.53,13336.0,21.3597,21.3779,21.3597,21.3688,13336.0
2016-06-14 14:45:00,23.53,23.54,23.51,23.51,8876.0,21.3688,21.3779,21.3506,21.3506,8876.0
2016-06-14 14:50:00,23.51,23.51,23.48,23.48,9200.0,21.3506,21.3506,21.3234,21.3234,9200.0
2016-06-14 14:55:00,23.49,23.49,23.47,23.49,10800.0,21.3325,21.3325,21.3143,21.3325,10800.0
2016-06-14 15:00:00,23.48,23.5,23.47,23.5,42076.0,21.3234,21.3416,21.3143,21.3416,42076.0
2016-06-14 15:05:00,23.5,23.53,23.5,23.51,31200.0,21.3416,21.3688,21.3416,21.3506,31200.0
2016-06-14 15:10:00,23.51,23.52,23.49,23.51,16800.0,21.3506,21.3597,21.3325,21.3506,16800.0
2016-06-14 15:15:00,23.52,23.55,23.52,23.54,15348.0,21.3597,21.387,21.3597,21.3779,15348.0
2016-06-14 15:20:00,23.55,23.56,23.53,23.53,16400.0,21.387,21.396,21.3688,21.3688,16400.0
2016-06-14 15:25:00,23.53,23.56,23.52,23.56,28380.0,21.3688,21.396,21.3597,21.396,28380.0
2016-06-14 15:30:00,23.57,23.57,23.55,23.57,18000.0,21.4051,21.4051,21.387,21.4051,18000.0
2016-06-14 15:35:00,23.57,23.57,23.54,23.55,25200.0,21.4051,21.4051,21.3779,21.387,25200.0
2016-06-14 15:40:00,23.55,23.56,23.54,23.55,28708.0,21.387,21.396,21.3779,21.387,28708.0
2016-06-14 15:45:00,23.55,23.55,23.51,23.51,21736.0,21.387,21.387,21.3506,21.3506,21736.0
2016-06-14 15:50:00,23.51,23.52,23.5,23.52,45584.0,21.3506,21.3597,21.3416,21.3597,45584.0
2016-06-14 15:55:00,23.52,23.54,23.52,23.53,87380.0,21.3597,21.3779,21.3597,21.3688,87380.0
2016-06-15 09:30:00,23.62,23.62,23.52,23.61,35220.0,21.4505,21.4505,21.3597,21.4415,35220.0
2016-06-15 09:35:00,23.58,23.6,23.56,23.6,8800.0,21.4142,21.4324,21.396,21.4324,8800.0
2016-06-15 09:40:00,23.6,23.62,23.6,23.61,10944.0,21.4324,21.4505,21.4324,21.4415,10944.0
2016-06-15 09:45:00,23.61,23.64,23.61,23.62,5200.0,21.4415,21.4687,21.4415,21.4505,5200.0
2016-06-15 09:50:00,23.61,23.63,23.61,23.61,7800.0,21.4415,21.4596,21.4415,21.4415,7800.0
2016-06-15 09:55:00,23.6,23.61,23.59,23.61,6400.0,21.4324,21.4415,21.4233,21.4415,6400.0
2016-06-15 10:00:00,23.6,23.61,23.58,23.58,6000.0,21.4324,21.4415,21.4142,21.4142,6000.0
2016-06-15 10:05:00,23.58,23.58,23.56,23.57,3200.0,21.4142,21.4142,21.396,21.4051,3200.0
2016-06-15 10:10:00,23.56,23.57,23.55,23.55,9220.0,21.396,21.4051,21.387,21.387,9220.0
2016-06-15 10:15:00,23.57,23.57,23.54,23.55,6388.0,21.4051,21.4051,21.3779,21.387,6388.0
2016-06-15 10:20:00,23.55,23.55,23.54,23.55,2400.0,21.387,21.387,21.3779,21.387,2400.0
2016-06-15 10:25:00,23.54,23.55,23.53,23.54,15856.0,21.3779,21.387,21.3688,21.3779,15856.0
2016-06-15 10:30:00,23.55,23.56,23.54,23.55,13600.0,21.387,21.396,21.3779,21.387,13600.0
2016-06-15 10:35:00,23.56,23.57,23.56,23.57,9200.0,21.396,21.4051,21.396,21.4051,9200.0
2016-06-15 10:40:00,23.58,23.59,23.57,23.59,8000.0,21.4142,21.4233,21.4051,21.4233,8000.0
2016-06-15 10:45:00,23.6,23.61,23.6,23.6,8800.0,21.4324,21.4415,21.4324,21.4324,8800.0
2016-06-15 10:50:00,23.6,23.6,23.57,23.59,12800.0,21.4324,21.4324,21.4051,21.4233,12800.0
2016-06-15 10:55:00,23.58,23.59,23.57,23.57,5200.0,21.4142,21.4233,21.4051,21.4051,5200.0
2016-06-15 11:00:00,23.55,23.56,23.55,23.56,8000.0,21.387,21.396,21.387,21.396,8000.0
2016-06-15 11:05:00,23.56,23.56,23.53,23.53,12000.0,21.396,21.396,21.3688,21.3688,12000.0
2016-06-15 11:10:00,23.53,23.54,23.53,23.53,8400.0,21.3688,21.3779,21.3688,21.3688,8400.0
2016-06-15 11:15:00,23.53,23.53,23.51,23.52,6400.0,21.3688,21.3688,21.3506,21.3597,6400.0
2016-06-15 11:20:00,23.51,23.51,23.5,23.51,4400.0,21.3506,21.3506,21.3416,21.3506,4400.0
2016-06-15 11:25:00,23.52,23.53,23.51,23.51,9600.0,21.3597,21.3688,21.3506,21.3506,9600.0
2016-06-15 11:30:00,23.5,23.52,23.5,23.52,6400.0,21.3416,21.3597,21.3416,21.3597,6400.0
2016-06-15 11:35:00,23.52,23.52,23.52,23.52,4000.0,21.3597,21.3597,21.3597,21.3597,4000.0
2016-06-15 11:40:00,23.52,23.54,23.52,23.54,5200.0,21.3597,21.3779,21.3597,21.3779,5200.0
2016-06-15 11:45:00,23.53,23.54,23.53,23.54,7200.0,21.3688,21.3779,21.3688,21.3779,7200.0
2016-06-15 11:50:00,23.55,23.55,23.54,23.54,6272.0,21.387,21.387,21.3779,21.3779,6272.0
2016-06-15 11:55:00,23.55,23.56,23.54,23.55,21516.0,21.387,21.396,21.3779,21.387,21516.0
2016-06-15 12:00:00,23.54,23.56,23.53,23.53,10000.0,21.3779,21.396,21.3688,21.3688,10000.0
2016-06-15 12:05:00,23.53,23.54,23.53,23.53,4000.0,21.3688,21.3779,21.3688,21.3688,4000.0
2016-06-15 12:10:00,23.52,23.52,23.51,23.51,2880.0,21.3597,21.3597,21.3506,21.3506,2880.0
2016-06-15 12:15:00,23.52,23.53,23.5,23.5,5600.0,21.3597,21.3688,21.3416,21.3416,5600.0
2016-06-15 12:20:00,23.52,23.52,23.5,23.51,10800.0,21.3597,21.3597,21.3416,21.3506,10800.0
2016-06-15 12:25:00,23.51,23.52,23.51,23.52,5200.0,21.3506,21.3597,21.3506,21.3597,5200.0
2016-06-15 12:30:00,23.52,23.52,23.51,23.52,4400.0,21.3597,21.3597,21.3506,21.3597,4400.0
2016-06-15 12:35:00,23.52,23.52,23.52,23.52,2800.0,21.3597,21.3597,21.3597,21.3597,2800.0
2016-06-15 12:40:00,23.53,23.53,23.52,23.53,2800.0,21.3688,21.3688,21.3597,21.3688,2800.0
2016-06-15 12:45:00,23.53,23.54,23.53,23.53,4324.0,21.3688,21.3779,21.3688,21.3688,4324.0
2016-06-15 12:50:00,23.53,23.53,23.52,23.53,9200.0,21.3688,21.3688,21.3597,21.3688,9200.0
2016-06-15 12:55:00,23.52,23.54,23.52,23.53,16800.0,21.3597,21.3779,21.3597,21.3688,16800.0
2016-06-15 13:00:00,23.53,23.54,23.53,23.54,4640.0,21.3688,21.3779,21.3688,21.3779,4640.0
2016-06-15 13:05:00,23.53,23.54,23.53,23.54,6080.0,21.3688,21.3779,21.3688,21.3779,6080.0
2016-06-15 13:10:00,23.54,23.54,23.53,23.54,25128.0,21.3779,21.3779,21.3688,21.3779,25128.0
2016-06-15 13:15:00,23.55,23.55,23.54,23.54,6800.0,21.387,21.387,21.3779,21.3779,6800.0
2016-06-15 13:20:00,23.55,23.56,23.55,23.56,5152.0,21.387,21.396,21.387,21.396,5152.0
2016-06-15 13:25:00,23.55,23.56,23.55,23.56,6400.0,21.387,21.396,21.387,21.396,6400.0
2016-06-15 13:30:00,23.56,23.56,23.56,23.56,7668.0,21.396,21.396,21.396,21.396,7668.0
2016-06-15 13:35:00,23.55,23.56,23.54,23.56,3600.0,21.387,21.396,21.3779,21.396,3600.0
2016-06-15 13:40:00,23.55,23.57,23.55,23.56,2400.0,21.387,21.4051,21.387,21.396,2400.0
2016-06-15 13:45:00,23.57,23.57,23.56,23.56,4000.0,21.4051,21.4051,21.396,21.396,4000.0
2016-06-15 13:50:00,23.57,23.57,23.56,23.57,4180.0,21.4051,21.4051,21.396,21.4051,4180.0
2016-06-15 13:55:00,23.57,23.58,23.57,23.57,19600.0,21.4051,21.4142,21.4051,21.4051,19600.0
2016-06-15 14:00:00,23.57,23.61,23.57,23.59,15200.0,21.4051,21.4415,21.4051,21.4233,15200.0
2016-06-15 14:05:00,23.6,23.6,23.55,23.55,9400.0,21.4324,21.4324,21.387,21.387,9400.0
2016-06-15 14:10:00,23.56,23.57,23.55,23.55,6000.0,21.396,21.4051,21.387,21.387,6000.0
2016-06-15 14:15:00,23.55,23.58,23.55,23.56,2800.0,21.387,21.4142,21.387,21.396,2800.0
2016-06-15 14:20:00,23.56,23.56,23.55,23.56,10000.0,21.396,21.396,21.387,21.396,10000.0
2016-06-15 14:25:00,23.56,23.57,23.55,23.55,8800.0,21.396,21.4051,21.387,21.387,8800.0
2016-06-15 14:30:00,23.55,23.56,23.53,23.56,4400.0,21.387,21.396,21.3688,21.396,4400.0
2016-06-15 14:35:00,23.56,23.57,23.56,23.56,6800.0,21.396,21.4051,21.396,21.396,6800.0
2016-06-15 14:40:00,23.56,23.58,23.56,23.58,8400.0,21.396,21.4142,21.396,21.4142,8400.0
2016-06-15 14:45:00,23.58,23.6,23.58,23.59,4800.0,21.4142,21.4324,21.4142,21.4233,4800.0
2016-06-15 14:50:00,23.6,23.6,23.59,23.59,6800.0,21.4324,21.4324,21.4233,21.4233,6800.0
2016-06-15 14:55:00,23.58,23.6,23.58,23.59,4840.0,21.4142,21.4324,21.4142,21.4233,4840.0
2016-06-15 15:00:00,23.59,23.61,23.59,23.59,12376.0,21.4233,21.4415,21.4233,21.4233,12376.0
2016-06-15 15:05:00,23.59,23.61,23.59,23.59,8884.0,21.4233,21.4415,21.4233,21.4233,8884.0
2016-06-15 15:10:00,23.58,23.6,23.58,23.6,6784.0,21.4142,21.4324,21.4142,21.4324,6784.0
2016-06-15 15:15:00,23.59,23.59,23.57,23.57,8800.0,21.4233,21.4233,21.4051,21.4051,8800.0
2016-06-15 15:20:00,23.58,23.58,23.57,23.58,8080.0,21.4142,21.4142,21.4051,21.4142,8080.0
2016-06-15 15:25:00,23.58,23.59,23.58,23.59,6800.0,21.4142,21.4233,21.4142,21.4233,6800.0
2016-06-15 15:30:00,23.59,23.6,23.58,23.58,22364.0,21.4233,21.4324,21.4142,21.4142,22364.0
2016-06-15 15:35:00,23.57,23.57,23.54,23.54,20400.0,21.4051,21.4051,21.3779,21.3779,20400.0
2016-06-15 15:40:00,23.54,23.54,23.51,23.51,20400.0,21.3779,21.3779,21.3506,21.3506,20400.0
2016-06-15 15:45:00,23.52,23.52,23.5,23.52,34344.0,21.3597,21.3597,21.3416,21.3597,34344.0
2016-06-15 15:50:00,23.52,23.52,23.49,23.5,49988.0,21.3597,21.3597,21.3325,21.3416,49988.0
2016-06-15 15:55:00,23.49,23.52,23.49,23.51,92352.0,21.3325,21.3597,21.3325,21.3506,92352.0
2016-06-16 09:30:00,23.49,23.52,23.26,23.45,33764.0,21.3325,21.3597,21.1236,21.2962,33764.0
2016-06-16 09:35:00,23.45,23.46,23.4,23.42,10280.0,21.2962,21.3052,21.2507,21.2689,10280.0
2016-06-16 09:40:00,23.4,23.43,23.4,23.43,2400.0,21.2507,21.278,21.2507,21.278,2400.0
2016-06-16 09:45:00,23.42,23.43,23.41,23.43,5200.0,21.2689,21.278,21.2598,21.278,5200.0
2016-06-16 09:50:00,23.4,23.41,23.39,23.39,9200.0,21.2507,21.2598,21.2417,21.2417,9200.0
2016-06-16 09:55:00,23.38,23.39,23.35,23.37,14636.0,21.2326,21.2417,21.2053,21.2235,14636.0
2016-06-16 10:00:00,23.37,23.38,23.37,23.38,7200.0,21.2235,21.2326,21.2235,21.2326,7200.0
2016-06-16 10:05:00,23.39,23.43,23.38,23.43,11248.0,21.2417,21.278,21.2326,21.278,11248.0
2016-06-16 10:10:00,23.43,23.45,23.42,23.43,13724.0,21.278,21.2962,21.2689,21.278,13724.0
2016-06-16 10:15:00,23.41,23.44,23.41,23.43,9576.0,21.2598,21.2871,21.2598,21.278,9576.0
2016-06-16 10:20:00,23.43,23.44,23.39,23.39,5192.0,21.278,21.2871,21.2417,21.2417,5192.0
2016-06-16 10:25:00,23.38,23.43,23.38,23.41,7172.0,21.2326,21.278,21.2326,21.2598,7172.0
2016-06-16 10:30:00,23.41,23.41,23.38,23.39,8800.0,21.2598,21.2598,21.2326,21.2417,8800.0
2016-06-16 10:35:00,23.39,23.4,23.39,23.39,6400.0,21.2417,21.2507,21.2417,21.2417,6400.0
2016-06-16 10:40:00,23.39,23.4,23.39,23.39,6120.0,21.2417,21.2507,21.2417,21.2417,6120.0
2016-06-16 10:45:00,23.39,23.39,23.39,23.39,3600.0,21.2417,21.2417,21.2417,21.2417,3600.0
2016-06-16 10:50:00,23.39,23.39,23.38,23.39,12244.0,21.2417,21.2417,21.2326,21.2417,12244.0
2016-06-16 10:55:00,23.39,23.4,23.37,23.39,10648.0,21.2417,21.2507,21.2235,21.2417,10648.0
2016-06-16 11:00:00,23.38,23.41,23.38,23.41,6800.0,21.2326,21.2598,21.2326,21.2598,6800.0
2016-06-16 11:05:00,23.4,23.43,23.4,23.43,7600.0,21.2507,21.278,21.2507,21.278,7600.0
2016-06-16 11:10:00,23.44,23.45,23.42,23.45,8112.0,21.2871,21.2962,21.2689,21.2962,8112.0
2016-06-16 11:15:00,23.45,23.45,23.43,23.43,5200.0,21.2962,21.2962,21.278,21.278,5200.0
2016-06-16 11:20:00,23.43,23.44,23.42,23.43,6052.0,21.278,21.2871,21.2689,21.278,6052.0
2016-06-16 11:25:00,23.44,23.48,23.44,23.48,5668.0,21.2871,21.3234,21.2871,21.3234,5668.0
2016-06-16 11:30:00,23.49,23.5,23.46,23.46,10400.0,21.3325,21.3416,21.3052,21.3052,10400.0
2016-06-16 11:35:00,23.45,23.46,23.44,23.45,9200.0,21.2962,21.3052,21.2871,21.2962,9200.0
2016-06-16 11:40:00,23.44,23.45,23.43,23.43,2800.0,21.2871,21.2962,21.278,21.278,2800.0
2016-06-16 11:45:00,23.41,23.42,23.41,23.41,4600.0,21.2598,21.2689,21.2598,21.2598,4600.0
2016-06-16 11:50:00,23.41,23.47,23.39,23.41,78024.0,21.2598,21.3143,21.2417,21.2598,78024.0
2016-06-16 11:55:00,23.4,23.41,23.39,23.4,8000.0,21.2507,21.2598,21.2417,21.2507,8000.0
2016-06-16 12:00:00,23.4,23.43,23.4,23.43,16960.0,21.2507,21.278,21.2507,21.278,16960.0
2016-06-16 12:05:00,23.43,23.43,23.41,23.41,5192.0,21.278,21.278,21.2598,21.2598,5192.0
2016-06-16 12:10:00,23.42,23.44,23.41,23.44,10332.0,21.2689,21.2871,21.2598,21.2871,10332.0
2016-06-16 12:15:00,23.45,23.47,23.45,23.47,3200.0,21.2962,21.3143,21.2962,21.3143,3200.0
2016-06-16 12:20:00,23.48,23.52,23.48,23.51,9984.0,21.3234,21.3597,21.3234,21.3506,9984.0
2016-06-16 12:25:00,23.52,23.55,23.51,23.53,14228.0,21.3597,21.387,21.3506,21.3688,14228.0
2016-06-16 12:30:00,23.53,23.55,23.53,23.53,6400.0,21.3688,21.387,21.3688,21.3688,6400.0
2016-06-16 12:35:00,23.54,23.57,23.53,23.57,12000.0,21.3779,21.4051,21.3688,21.4051,12000.0
2016-06-16 12:40:00,23.56,23.59,23.55,23.59,6000.0,21.396,21.4233,21.387,21.4233,6000.0
2016-06-16 12:45:00,23.58,23.58,23.56,23.57,3600.0,21.4142,21.4142,21.396,21.4051,3600.0
2016-06-16 12:50:00,23.57,23.57,23.54,23.56,13552.0,21.4051,21.4051,21.3779,21.396,13552.0
2016-06-16 12:55:00,23.58,23.58,23.56,23.57,15772.0,21.4142,21.4142,21.396,21.4051,15772.0
2016-06-16 13:00:00,23.56,23.59,23.56,23.58,15600.0,21.396,21.4233,21.396,21.4142,15600.0
2016-06-16 13:05:00,23.57,23.57,23.54,23.55,16000.0,21.4051,21.4051,21.3779,21.387,16000.0
2016-06-16 13:10:00,23.55,23.56,23.54,23.55,5208.0,21.387,21.396,21.3779,21.387,5208.0
2016-06-16 13:15:00,23.53,23.56,23.53,23.56,5600.0,21.3688,21.396,21.3688,21.396,5600.0
2016-06-16 13:20:00,23.54,23.56,23.54,23.55,1600.0,21.3779,21.396,21.3779,21.387,1600.0
2016-06-16 13:25:00,23.55,23.55,23.53,23.53,4800.0,21.387,21.387,21.3688,21.3688,4800.0
2016-06-16 13:30:00,23.53,23.53,23.5,23.5,2400.0,21.3688,21.3688,21.3416,21.3416,2400.0
2016-06-16 13:35:00,23.5,23.52,23.5,23.51,3600.0,21.3416,21.3597,21.3416,21.3506,3600.0
2016-06-16 13:40:00,23.51,23.51,23.51,23.51,800.0,21.3506,21.3506,21.3506,21.3506,800.0
2016-06-16 13:45:00,23.51,23.51,23.49,23.5,6000.0,21.3506,21.3506,21.3325,21.3416,6000.0
2016-06-16 13:50:00,23.49,23.5,23.49,23.5,6800.0,21.3325,21.3416,21.3325,21.3416,6800.0
2016-06-16 13:55:00,23.49,23.49,23.47,23.48,5200.0,21.3325,21.3325,21.3143,21.3234,5200.0
2016-06-16 14:00:00,23.49,23.52,23.49,23.51,7604.0,21.3325,21.3597,21.3325,21.3506,7604.0
2016-06-16 14:05:00,23.51,23.52,23.51,23.51,3200.0,21.3506,21.3597,21.3506,21.3506,3200.0
2016-06-16 14:10:00,23.52,23.56,23.52,23.54,10056.0,21.3597,21.396,21.3597,21.3779,10056.0
2016-06-16 14:15:00,23.55,23.58,23.55,23.58,16700.0,21.387,21.4142,21.387,21.4142,16700.0
2016-06-16 14:20:00,23.57,23.57,23.57,23.57,4296.0,21.4051,21.4051,21.4051,21.4051,4296.0
2016-06-16 14:25:00,23.57,23.58,23.54,23.55,6184.0,21.4051,21.4142,21.3779,21.387,6184.0
2016-06-16 14:30:00,23.56,23.56,23.55,23.55,4164.0,21.396,21.396,21.387,21.387,4164.0
2016-06-16 14:35:00,23.55,23.56,23.54,23.55,11052.0,21.387,21.396,21.3779,21.387,11052.0
2016-06-16 14:40:00,23.55,23.55,23.54,23.55,3640.0,21.387,21.387,21.3779,21.387,3640.0
2016-06-16 14:45:00,23.56,23.57,23.56,23.57,8616.0,21.396,21.4051,21.396,21.4051,8616.0
2016-06-16 14:50:00,23.58,23.61,23.57,23.61,7620.0,21.4142,21.4415,21.4051,21.4415,7620.0
2016-06-16 14:55:00,23.61,23.61,23.58,23.6,11316.0,21.4415,21.4415,21.4142,21.4324,11316.0
2016-06-16 15:00:00,23.6,23.6,23.59,23.59,13080.0,21.4324,21.4324,21.4233,21.4233,13080.0
2016-06-16 15:05:00,23.59,23.63,23.59,23.63,10400.0,21.4233,21.4596,21.4233,21.4596,10400.0
2016-06-16 15:10:00,23.63,23.63,23.62,23.62,10596.0,21.4596,21.4596,21.4505,21.4505,10596.0
2016-06-16 15:15:00,23.62,23.65,23.62,23.65,12076.0,21.4505,21.4778,21.4505,21.4778,12076.0
2016-06-16 15:20:00,23.64,23.65,23.64,23.65,12000.0,21.4687,21.4778,21.4687,21.4778,12000.0
2016-06-16 15:25:00,23.65,23.66,23.64,23.66,11600.0,21.4778,21.4869,21.4687,21.4869,11600.0
2016-06-16 15:30:00,23.67,23.67,23.65,23.66,18244.0,21.4959,21.4959,21.4778,21.4869,18244.0
2016-06-16 15:35:00,23.66,23.66,23.63,23.65,11748.0,21.4869,21.4869,21.4596,21.4778,11748.0
2016-06-16 15:40:00,23.66,23.66,23.64,23.66,24532.0,21.4869,21.4869,21.4687,21.4869,24532.0
2016-06-16 15:45:00,23.67,23.67,23.65,23.67,23200.0,21.4959,21.4959,21.4778,21.4959,23200.0
2016-06-16 15:50:00,23.65,23.66,23.64,23.64,44360.0,21.4778,21.4869,21.4687,21.4687,44360.0
2016-06-16 15:55:00,23.65,23.66,23.63,23.65,78272.0,21.4778,21.4869,21.4596,21.4778,78272.0
2016-06-17 09:30:00,23.63,23.64,23.54,23.63,195256.0,21.4596,21.4687,21.3779,21.4596,195256.0
2016-06-17 09:35:00,23.55,23.55,23.51,23.51,2932.0,21.387,21.387,21.3506,21.3506,2932.0
2016-06-17 09:40:00,23.54,23.56,23.54,23.55,2896.0,21.3779,21.396,21.3779,21.387,2896.0
2016-06-17 09:45:00,23.54,23.54,23.48,23.5,6000.0,21.3779,21.3779,21.3234,21.3416,6000.0
2016-06-17 09:50:00,23.49,23.53,23.49,23.49,10400.0,21.3325,21.3688,21.3325,21.3325,10400.0
2016-06-17 09:55:00,23.52,23.53,23.5,23.5,3600.0,21.3597,21.3688,21.3416,21.3416,3600.0
2016-06-17 10:00:00,23.5,23.51,23.48,23.49,38604.0,21.3416,21.3506,21.3234,21.3325,38604.0
2016-06-17 10:05:00,23.5,23.5,23.48,23.48,2000.0,21.3416,21.3416,21.3234,21.3234,2000.0
2016-06-17 10:10:00,23.5,23.5,23.49,23.5,2400.0,21.3416,21.3416,21.3325,21.3416,2400.0
2016-06-17 10:15:00,23.51,23.52,23.51,23.52,2000.0,21.3506,21.3597,21.3506,21.3597,2000.0
2016-06-17 10:20:00,23.52,23.53,23.52,23.52,6400.0,21.3597,21.3688,21.3597,21.3597,6400.0
2016-06-17 10:25:00,23.49,23.5,23.49,23.49,4000.0,21.3325,21.3416,21.3325,21.3325,4000.0
2016-06-17 10:30:00,23.49,23.49,23.44,23.48,8800.0,21.3325,21.3325,21.2871,21.3234,8800.0
2016-06-17 10:35:00,23.46,23.47,23.46,23.46,4000.0,21.3052,21.3143,21.3052,21.3052,4000.0
2016-06-17 10:40:00,23.46,23.46,23.43,23.45,4000.0,21.3052,21.3052,21.278,21.2962,4000.0
2016-06-17 10:45:00,23.46,23.47,23.46,23.46,3296.0,21.3052,21.3143,21.3052,21.3052,3296.0
2016-06-17 10:50:00,23.44,23.45,23.43,23.44,6040.0,21.2871,21.2962,21.278,21.2871,6040.0
2016-06-17 10:55:00,23.43,23.43,23.43,23.43,804.0,21.278,21.278,21.278,21.278,804.0
2016-06-17 11:00:00,23.43,23.43,23.4,23.42,4468.0,21.278,21.278,21.2507,21.2689,4468.0
2016-06-17 11:05:00,23.42,23.42,23.41,23.42,6428.0,21.2689,21.2689,21.2598,21.2689,6428.0
2016-06-17 11:10:00,23.42,23.42,23.4,23.42,9200.0,21.2689,21.2689,21.2507,21.2689,9200.0
2016-06-17 11:15:00,23.42,23.44,23.42,23.44,6540.0,21.2689,21.2871,21.2689,21.2871,6540.0
2016-06-17 11:20:00,23.44,23.44,23.44,23.44,2000.0,21.2871,21.2871,21.2871,21.2871,2000.0
2016-06-17 11:25:00,23.42,23.42,23.4,23.4,2400.0,21.2689,21.2689,21.2507,21.2507,2400.0
2016-06-17 11:30:00,23.39,23.39,23.39,23.39,400.0,21.2417,21.2417,21.2417,21.2417,400.0
2016-06-17 11:35:00,23.38,23.4,23.37,23.4,10940.0,21.2326,21.2507,21.2235,21.2507,10940.0
2016-06-17 11:40:00,23.41,23.41,23.4,23.4,1600.0,21.2598,21.2598,21.2507,21.2507,1600.0
2016-06-17 11:45:00,23.42,23.43,23.42,23.43,2000.0,21.2689,21.278,21.2689,21.278,2000.0
2016-06-17 11:50:00,23.41,23.42,23.41,23.42,2400.0,21.2598,21.2689,21.2598,21.2689,2400.0
2016-06-17 11:55:00,23.42,23.42,23.4,23.41,2524.0,21.2689,21.2689,21.2507,21.2598,2524.0
2016-06-17 12:00:00,23.41,23.44,23.41,23.44,6000.0,21.2598,21.2871,21.2598,21.2871,6000.0
2016-06-17 12:05:00,23.44,23.47,23.44,23.47,5852.0,21.2871,21.3143,21.2871,21.3143,5852.0
2016-06-17 12:10:00,23.47,23.47,23.46,23.46,1844.0,21.3143,21.3143,21.3052,21.3052,1844.0
2016-06-17 12:15:00,23.47,23.47,23.44,23.45,2400.0,21.3143,21.3143,21.2871,21.2962,2400.0
2016-06-17 12:20:00,23.46,23.46,23.44,23.44,5600.0,21.3052,21.3052,21.2871,21.2871,5600.0
2016-06-17 12:25:00,23.44,23.46,23.44,23.46,6000.0,21.2871,21.3052,21.2871,21.3052,6000.0
2016-06-17 12:30:00,23.46,23.47,23.45,23.46,9312.0,21.3052,21.3143,21.2962,21.3052,9312.0
2016-06-17 12:35:00,23.45,23.47,23.45,23.45,39396.0,21.2962,21.3143,21.2962,21.2962,39396.0
2016-06-17 12:40:00,23.44,23.45,23.44,23.45,2960.0,21.2871,21.2962,21.2871,21.2962,2960.0
2016-06-17 12:45:00,23.45,23.45,23.43,23.44,2400.0,21.2962,21.2962,21.278,21.2871,2400.0
2016-06-17 12:50:00,23.43,23.44,23.43,23.44,5600.0,21.278,21.2871,21.278,21.2871,5600.0
2016-06-17 12:55:00,23.44,23.45,23.44,23.45,2400.0,21.2871,21.2962,21.2871,21.2962,2400.0
2016-06-17 13:00:00,23.45,23.45,23.43,23.43,4800.0,21.2962,21.2962,21.278,21.278,4800.0
2016-06-17 13:05:00,23.43,23.48,23.43,23.48,7200.0,21.278,21.3234,21.278,21.3234,7200.0
2016-06-17 13:10:00,23.48,23.48,23.47,23.47,2400.0,21.3234,21.3234,21.3143,21.3143,2400.0
2016-06-17 13:15:00,23.48,23.49,23.48,23.48,5600.0,21.3234,21.3325,21.3234,21.3234,5600.0
2016-06-17 13:20:00,23.49,23.49,23.47,23.47,4000.0,21.3325,21.3325,21.3143,21.3143,4000.0
2016-06-17 13:25:00,23.49,23.5,23.48,23.48,8400.0,21.3325,21.3416,21.3234,21.3234,8400.0
2016-06-17 13:30:00,23.49,23.49,23.47,23.48,12828.0,21.3325,21.3325,21.3143,21.3234,12828.0
2016-06-17 13:35:00,23.48,23.49,23.48,23.49,2400.0,21.3234,21.3325,21.3234,21.3325,2400.0
2016-06-17 13:40:00,23.48,23.5,23.48,23.49,4400.0,21.3234,21.3416,21.3234,21.3325,4400.0
2016-06-17 13:45:00,23.48,23.49,23.48,23.49,4700.0,21.3234,21.3325,21.3234,21.3325,4700.0
2016-06-17 13:50:00,23.5,23.52,23.5,23.5,5600.0,21.3416,21.3597,21.3416,21.3416,5600.0
2016-06-17 13:55:00,23.5,23.5,23.49,23.49,3600.0,21.3416,21.3416,21.3325,21.3325,3600.0
2016-06-17 14:00:00,23.48,23.51,23.48,23.49,5264.0,21.3234,21.3506,21.3234,21.3325,5264.0
2016-06-17 14:05:00,23.48,23.48,23.46,23.46,6800.0,21.3234,21.3234,21.3052,21.3052,6800.0
2016-06-17 14:10:00,23.49,23.49,23.48,23.48,5000.0,21.3325,21.3325,21.3234,21.3234,5000.0
2016-06-17 14:15:00,23.49,23.49,23.49,23.49,3200.0,21.3325,21.3325,21.3325,21.3325,3200.0
2016-06-17 14:20:00,23.47,23.5,23.47,23.5,5200.0,21.3143,21.3416,21.3143,21.3416,5200.0
2016-06-17 14:25:00,23.5,23.5,23.48,23.49,15368.0,21.3416,21.3416,21.3234,21.3325,15368.0
2016-06-17 14:30:00,23.49,23.52,23.49,23.52,5600.0,21.3325,21.3597,21.3325,21.3597,5600.0
2016-06-17 14:35:00,23.52,23.52,23.51,23.51,9200.0,21.3597,21.3597,21.3506,21.3506,9200.0
2016-06-17 14:40:00,23.51,23.53,23.51,23.52,10616.0,21.3506,21.3688,21.3506,21.3597,10616.0
2016-06-17 14:45:00,23.52,23.52,23.52,23.52,6000.0,21.3597,21.3597,21.3597,21.3597,6000.0
2016-06-17 14:50:00,23.52,23.53,23.52,23.52,4000.0,21.3597,21.3688,21.3597,21.3597,4000.0
2016-06-17 14:55:00,23.52,23.52,23.51,23.52,8416.0,21.3597,21.3597,21.3506,21.3597,8416.0
2016-06-17 15:00:00,23.52,23.53,23.52,23.53,5600.0,21.3597,21.3688,21.3597,21.3688,5600.0
2016-06-17 15:05:00,23.53,23.53,23.52,23.53,6000.0,21.3688,21.3688,21.3597,21.3688,6000.0
2016-06-17 15:10:00,23.52,23.53,23.52,23.53,9200.0,21.3597,21.3688,21.3597,21.3688,9200.0
2016-06-17 15:15:00,23.52,23.53,23.51,23.52,11600.0,21.3597,21.3688,21.3506,21.3597,11600.0
2016-06-17 15:20:00,23.52,23.53,23.52,23.53,7440.0,21.3597,21.3688,21.3597,21.3688,7440.0
2016-06-17 15:25:00,23.53,23.53,23.53,23.53,12400.0,21.3688,21.3688,21.3688,21.3688,12400.0
2016-06-17 15:30:00,23.53,23.53,23.52,23.53,13700.0,21.3688,21.3688,21.3597,21.3688,13700.0
2016-06-17 15:35:00,23.53,23.53,23.51,23.51,6400.0,21.3688,21.3688,21.3506,21.3506,6400.0
2016-06-17 15:40:00,23.5,23.51,23.5,23.51,13968.0,21.3416,21.3506,21.3416,21.3506,13968.0
2016-06-17 15:45:00,23.5,23.52,23.5,23.5,19664.0,21.3416,21.3597,21.3416,21.3416,19664.0
2016-06-17 15:50:00,23.5,23.52,23.5,23.5,28588.0,21.3416,21.3597,21.3416,21.3416,28588.0
2016-06-17 15:55:00,23.51,23.52,23.5,23.5,67760.0,21.3506,21.3597,21.3416,21.3416,67760.0
2016-06-20 09:30:00,23.71,23.71,23.61,23.61,36524.0,21.5323,21.5323,21.4415,21.4415,36524.0
2016-06-20 09:35:00,23.59,23.68,23.59,23.67,8096.0,21.4233,21.505,21.4233,21.4959,8096.0
2016-06-20 09:40:00,23.72,23.74,23.71,23.73,11840.0,21.5414,21.5595,21.5323,21.5504,11840.0
2016-06-20 09:45:00,23.73,23.74,23.68,23.7,14000.0,21.5504,21.5595,21.505,21.5232,14000.0
2016-06-20 09:50:00,23.7,23.71,23.69,23.7,6400.0,21.5232,21.5323,21.5141,21.5232,6400.0
2016-06-20 09:55:00,23.7,23.72,23.68,23.72,8428.0,21.5232,21.5414,21.505,21.5414,8428.0
2016-06-20 10:00:00,23.71,23.71,23.68,23.69,17600.0,21.5323,21.5323,21.505,21.5141,17600.0
2016-06-20 10:05:00,23.69,23.7,23.68,23.68,32800.0,21.5141,21.5232,21.505,21.505,32800.0
2016-06-20 10:10:00,23.68,23.68,23.65,23.66,6400.0,21.505,21.505,21.4778,21.4869,6400.0
2016-06-20 10:15:00,23.67,23.67,23.65,23.66,6360.0,21.4959,21.4959,21.4778,21.4869,6360.0
2016-06-20 10:20:00,23.68,23.68,23.66,23.67,4000.0,21.505,21.505,21.4869,21.4959,4000.0
2016-06-20 10:25:00,23.66,23.67,23.64,23.64,4800.0,21.4869,21.4959,21.4687,21.4687,4800.0
2016-06-20 10:30:00,23.66,23.68,23.65,23.68,24816.0,21.4869,21.505,21.4778,21.505,24816.0
2016-06-20 10:35:00,23.68,23.68,23.67,23.68,3200.0,21.505,21.505,21.4959,21.505,3200.0
2016-06-20 10:40:00,23.67,23.7,23.67,23.67,8800.0,21.4959,21.5232,21.4959,21.4959,8800.0
2016-06-20 10:45:00,23.67,23.67,23.65,23.65,6400.0,21.4959,21.4959,21.4778,21.4778,6400.0
2016-06-20 10:50:00,23.65,23.67,23.65,23.67,6916.0,21.4778,21.4959,21.4778,21.4959,6916.0
2016-06-20 10:55:00,23.67,23.68,23.63,23.63,46012.0,21.4959,21.505,21.4596,21.4596,46012.0
2016-06-20 11:00:00,23.63,23.65,23.62,23.62,30140.0,21.4596,21.4778,21.4505,21.4505,30140.0
2016-06-20 11:05:00,23.63,23.65,23.63,23.64,19200.0,21.4596,21.4778,21.4596,21.4687,19200.0
2016-06-20 11:10:00,23.64,23.64,23.63,23.64,7200.0,21.4687,21.4687,21.4596,21.4687,7200.0
2016-06-20 11:15:00,23.64,23.64,23.63,23.63,9460.0,21.4687,21.4687,21.4596,21.4596,9460.0
2016-06-20 11:20:00,23.63,23.65,23.62,23.62,19200.0,21.4596,21.4778,21.4505,21.4505,19200.0
2016-06-20 11:25:00,23.63,23.65,23.63,23.64,11000.0,21.4596,21.4778,21.4596,21.4687,11000.0
2016-06-20 11:30:00,23.63,23.63,23.62,23.63,4668.0,21.4596,21.4596,21.4505,21.4596,4668.0
2016-06-20 11:35:00,23.63,23.64,23.63,23.64,3200.0,21.4596,21.4687,21.4596,21.4687,3200.0
2016-06-20 11:40:00,23.65,23.65,23.64,23.65,9200.0,21.4778,21.4778,21.4687,21.4778,9200.0
2016-06-20 11:45:00,23.64,23.65,23.63,23.63,10800.0,21.4687,21.4778,21.4596,21.4596,10800.0
2016-06-20 11:50:00,23.62,23.63,23.61,23.63,6400.0,21.4505,21.4596,21.4415,21.4596,6400.0
2016-06-20 11:55:00,23.62,23.67,23.61,23.67,3600.0,21.4505,21.4959,21.4415,21.4959,3600.0
2016-06-20 12:00:00,23.66,23.66,23.64,23.66,7300.0,21.4869,21.4869,21.4687,21.4869,7300.0
2016-06-20 12:05:00,23.66,23.66,23.65,23.65,3200.0,21.4869,21.4869,21.4778,21.4778,3200.0
2016-06-20 12:10:00,23.66,23.66,23.64,23.65,1200.0,21.4869,21.4869,21.4687,21.4778,1200.0
2016-06-20 12:15:00,23.64,23.64,23.63,23.64,4400.0,21.4687,21.4687,21.4596,21.4687,4400.0
2016-06-20 12:20:00,23.63,23.63,23.63,23.63,800.0,21.4596,21.4596,21.4596,21.4596,800.0
2016-06-20 12:25:00,23.63,23.63,23.62,23.62,3716.0,21.4596,21.4596,21.4505,21.4505,3716.0
2016-06-20 12:30:00,23.63,23.64,23.63,23.64,7684.0,21.4596,21.4687,21.4596,21.4687,7684.0
2016-06-20 12:35:00,23.65,23.66,23.65,23.65,3200.0,21.4778,21.4869,21.4778,21.4778,3200.0
2016-06-20 12:40:00,23.65,23.65,23.64,23.65,3600.0,21.4778,21.4778,21.4687,21.4778,3600.0
2016-06-20 12:45:00,23.64,23.66,23.64,23.65,6000.0,21.4687,21.4869,21.4687,21.4778,6000.0
2016-06-20 12:50:00,23.65,23.66,23.65,23.65,2000.0,21.4778,21.4869,21.4778,21.4778,2000.0
2016-06-20 12:55:00,23.67,23.68,23.65,23.65,6800.0,21.4959,21.505,21.4778,21.4778,6800.0
2016-06-20 13:00:00,23.66,23.67,23.66,23.67,14120.0,21.4869,21.4959,21.4869,21.4959,14120.0
2016-06-20 13:05:00,23.67,23.67,23.66,23.66,9056.0,21.4959,21.4959,21.4869,21.4869,9056.0
2016-06-20 13:10:00,23.67,23.67,23.62,23.62,7600.0,21.4959,21.4959,21.4505,21.4505,7600.0
2016-06-20 13:15:00,23.62,23.63,23.62,23.63,3200.0,21.4505,21.4596,21.4505,21.4596,3200.0
2016-06-20 13:20:00,23.62,23.62,23.61,23.62,2832.0,21.4505,21.4505,21.4415,21.4505,2832.0
2016-06-20 13:25:00,23.61,23.61,23.6,23.6,6800.0,21.4415,21.4415,21.4324,21.4324,6800.0
2016-06-20 13:30:00,23.59,23.61,23.59,23.61,3272.0,21.4233,21.4415,21.4233,21.4415,3272.0
2016-06-20 13:35:00,23.61,23.61,23.61,23.61,400.0,21.4415,21.4415,21.4415,21.4415,400.0
2016-06-20 13:40:00,23.61,23.62,23.61,23.62,4000.0,21.4415,21.4505,21.4415,21.4505,4000.0
2016-06-20 13:45:00,23.62,23.63,23.62,23.62,2800.0,21.4505,21.4596,21.4505,21.4505,2800.0
2016-06-20 13:50:00,23.63,23.65,23.63,23.65,10956.0,21.4596,21.4778,21.4596,21.4778,10956.0
2016-06-20 13:55:00,23.65,23.65,23.63,23.63,9600.0,21.4778,21.4778,21.4596,21.4596,9600.0
2016-06-20 14:00:00,23.63,23.63,23.62,23.62,15296.0,21.4596,21.4596,21.4505,21.4505,15296.0
2016-06-20 14:05:00,23.62,23.62,23.6,23.62,14800.0,21.4505,21.4505,21.4324,21.4505,14800.0
2016-06-20 14:10:00,23.6,23.61,23.59,23.59,14800.0,21.4324,21.4415,21.4233,21.4233,14800.0
2016-06-20 14:15:00,23.58,23.59,23.57,23.59,18500.0,21.4142,21.4233,21.4051,21.4233,18500.0
2016-06-20 14:20:00,23.59,23.6,23.58,23.6,17600.0,21.4233,21.4324,21.4142,21.4324,17600.0
2016-06-20 14:25:00,23.6,23.61,23.57,23.58,13200.0,21.4324,21.4415,21.4051,21.4142,13200.0
2016-06-20 14:30:00,23.58,23.59,23.57,23.59,13760.0,21.4142,21.4233,21.4051,21.4233,13760.0
2016-06-20 14:35:00,23.6,23.61,23.59,23.6,16800.0,21.4324,21.4415,21.4233,21.4324,16800.0
2016-06-20 14:40:00,23.6,23.61,23.59,23.61,11184.0,21.4324,21.4415,21.4233,21.4415,11184.0
2016-06-20 14:45:00,23.61,23.63,23.61,23.62,10800.0,21.4415,21.4596,21.4415,21.4505,10800.0
2016-06-20 14:50:00,23.62,23.63,23.61,23.63,11200.0,21.4505,21.4596,21.4415,21.4596,11200.0
2016-06-20 14:55:00,23.62,23.63,23.62,23.63,11200.0,21.4505,21.4596,21.4505,21.4596,11200.0
2016-06-20 15:00:00,23.63,23.64,23.62,23.64,13348.0,21.4596,21.4687,21.4505,21.4687,13348.0
2016-06-20 15:05:00,23.64,23.64,23.62,23.63,20400.0,21.4687,21.4687,21.4505,21.4596,20400.0
2016-06-20 15:10:00,23.63,23.63,23.61,23.63,18876.0,21.4596,21.4596,21.4415,21.4596,18876.0
2016-06-20 15:15:00,23.63,23.63,23.61,23.62,18800.0,21.4596,21.4596,21.4415,21.4505,18800.0
2016-06-20 15:20:00,23.62,23.62,23.6,23.61,22348.0,21.4505,21.4505,21.4324,21.4415,22348.0
2016-06-20 15:25:00,23.61,23.61,23.58,23.58,17216.0,21.4415,21.4415,21.4142,21.4142,17216.0
2016-06-20 15:30:00,23.58,23.59,23.58,23.58,12136.0,21.4142,21.4233,21.4142,21.4142,12136.0
2016-06-20 15:35:00,23.58,23.61,23.58,23.6,24072.0,21.4142,21.4415,21.4142,21.4324,24072.0
2016-06-20 15:40:00,23.6,23.62,23.59,23.61,26584.0,21.4324,21.4505,21.4233,21.4415,26584.0
2016-06-20 15:45:00,23.61,23.61,23.56,23.56,33600.0,21.4415,21.4415,21.396,21.396,33600.0
2016-06-20 15:50:00,23.56,23.57,23.54,23.55,57620.0,21.396,21.4051,21.3779,21.387,57620.0
2016-06-20 15:55:00,23.54,23.57,23.54,23.57,104096.0,21.3779,21.4051,21.3779,21.4051,104096.0
2016-06-21 09:30:00,23.67,23.67,23.54,23.54,48228.0,21.4959,21.4959,21.3779,21.3779,48228.0
2016-06-21 09:35:00,23.53,23.56,23.51,23.52,13440.0,21.3688,21.396,21.3506,21.3597,13440.0
2016-06-21 09:40:00,23.52,23.6,23.52,23.59,9740.0,21.3597,21.4324,21.3597,21.4233,9740.0
2016-06-21 09:45:00,23.58,23.6,23.58,23.6,5616.0,21.4142,21.4324,21.4142,21.4324,5616.0
2016-06-21 09:50:00,23.6,23.62,23.56,23.57,18000.0,21.4324,21.4505,21.396,21.4051,18000.0
2016-06-21 09:55:00,23.57,23.57,23.57,23.57,3876.0,21.4051,21.4051,21.4051,21.4051,3876.0
2016-06-21 10:00:00,23.59,23.59,23.59,23.59,2000.0,21.4233,21.4233,21.4233,21.4233,2000.0
2016-06-21 10:05:00,23.59,23.61,23.59,23.61,4800.0,21.4233,21.4415,21.4233,21.4415,4800.0
2016-06-21 10:10:00,23.62,23.64,23.62,23.64,3200.0,21.4505,21.4687,21.4505,21.4687,3200.0
2016-06-21 10:15:00,23.63,23.65,23.62,23.64,3200.0,21.4596,21.4778,21.4505,21.4687,3200.0
2016-06-21 10:20:00,23.64,23.64,23.59,23.59,23200.0,21.4687,21.4687,21.4233,21.4233,23200.0
2016-06-21 10:25:00,23.59,23.6,23.58,23.6,2800.0,21.4233,21.4324,21.4142,21.4324,2800.0
2016-06-21 10:30:00,23.61,23.62,23.59,23.61,13680.0,21.4415,21.4505,21.4233,21.4415,13680.0
2016-06-21 10:35:00,23.61,23.62,23.6,23.61,7600.0,21.4415,21.4505,21.4324,21.4415,7600.0
2016-06-21 10:40:00,23.62,23.62,23.61,23.61,9928.0,21.4505,21.4505,21.4415,21.4415,9928.0
2016-06-21 10:45:00,23.61,23.61,23.58,23.59,9692.0,21.4415,21.4415,21.4142,21.4233,9692.0
2016-06-21 10:50:00,23.59,23.59,23.58,23.58,960.0,21.4233,21.4233,21.4142,21.4142,960.0
2016-06-21 10:55:00,23.57,23.57,23.56,23.56,3600.0,21.4051,21.4051,21.396,21.396,3600.0
2016-06-21 11:00:00,23.57,23.61,23.57,23.6,34400.0,21.4051,21.4415,21.4051,21.4324,34400.0
2016-06-21 11:05:00,23.6,23.6,23.59,23.59,3600.0,21.4324,21.4324,21.4233,21.4233,3600.0
2016-06-21 11:10:00,23.58,23.6,23.58,23.6,3200.0,21.4142,21.4324,21.4142,21.4324,3200.0
2016-06-21 11:15:00,23.62,23.62,23.61,23.61,4608.0,21.4505,21.4505,21.4415,21.4415,4608.0
2016-06-21 11:20:00,23.61,23.61,23.58,23.58,3200.0,21.4415,21.4415,21.4142,21.4142,3200.0
2016-06-21 11:25:00,23.58,23.6,23.58,23.58,6400.0,21.4142,21.4324,21.4142,21.4142,6400.0
2016-06-21 11:30:00,23.58,23.58,23.56,23.56,3600.0,21.4142,21.4142,21.396,21.396,3600.0
2016-06-21 11:35:00,23.56,23.57,23.55,23.57,4600.0,21.396,21.4051,21.387,21.4051,4600.0
2016-06-21 11:40:00,23.57,23.57,23.57,23.57,2400.0,21.4051,21.4051,21.4051,21.4051,2400.0
2016-06-21 11:45:00,23.57,23.58,23.57,23.58,4400.0,21.4051,21.4142,21.4051,21.4142,4400.0
2016-06-21 11:50:00,23.58,23.58,23.58,23.58,800.0,21.4142,21.4142,21.4142,21.4142,800.0
2016-06-21 11:55:00,23.58,23.62,23.57,23.61,12760.0,21.4142,21.4505,21.4051,21.4415,12760.0
2016-06-21 12:00:00,23.62,23.62,23.6,23.6,4400.0,21.4505,21.4505,21.4324,21.4324,4400.0
2016-06-21 12:05:00,23.6,23.6,23.59,23.59,3600.0,21.4324,21.4324,21.4233,21.4233,3600.0
2016-06-21 12:10:00,23.59,23.6,23.59,23.6,3200.0,21.4233,21.4324,21.4233,21.4324,3200.0
2016-06-21 12:15:00,23.6,23.63,23.6,23.63,7304.0,21.4324,21.4596,21.4324,21.4596,7304.0
2016-06-21 12:20:00,23.62,23.62,23.61,23.62,4000.0,21.4505,21.4505,21.4415,21.4505,4000.0
2016-06-21 12:25:00,23.63,23.63,23.62,23.62,800.0,21.4596,21.4596,21.4505,21.4505,800.0
2016-06-21 12:30:00,23.62,23.62,23.62,23.62,800.0,21.4505,21.4505,21.4505,21.4505,800.0
2016-06-21 12:35:00,23.63,23.63,23.62,23.62,5996.0,21.4596,21.4596,21.4505,21.4505,5996.0
2016-06-21 12:40:00,23.62,23.62,23.62,23.62,0.0,21.4505,21.4505,21.4505,21.4505,0.0
2016-06-21 12:45:00,23.61,23.63,23.61,23.63,5600.0,21.4415,21.4596,21.4415,21.4596,5600.0
2016-06-21 12:50:00,23.62,23.63,23.62,23.63,3200.0,21.4505,21.4596,21.4505,21.4596,3200.0
2016-06-21 12:55:00,23.62,23.63,23.62,23.63,3200.0,21.4505,21.4596,21.4505,21.4596,3200.0
2016-06-21 13:00:00,23.62,23.62,23.61,23.62,1600.0,21.4505,21.4505,21.4415,21.4505,1600.0
2016-06-21 13:05:00,23.63,23.64,23.62,23.64,4400.0,21.4596,21.4687,21.4505,21.4687,4400.0
2016-06-21 13:10:00,23.63,23.64,23.62,23.64,8592.0,21.4596,21.4687,21.4505,21.4687,8592.0
2016-06-21 13:15:00,23.64,23.64,23.64,23.64,800.0,21.4687,21.4687,21.4687,21.4687,800.0
2016-06-21 13:20:00,23.63,23.63,23.63,23.63,3600.0,21.4596,21.4596,21.4596,21.4596,3600.0
2016-06-21 13:25:00,23.63,23.63,23.62,23.62,2000.0,21.4596,21.4596,21.4505,21.4505,2000.0
2016-06-21 13:30:00,23.63,23.63,23.63,23.63,2800.0,21.4596,21.4596,21.4596,21.4596,2800.0
2016-06-21 13:35:00,23.62,23.63,23.61,23.62,6604.0,21.4505,21.4596,21.4415,21.4505,6604.0
2016-06-21 13:40:00,23.61,23.63,23.61,23.63,4372.0,21.4415,21.4596,21.4415,21.4596,4372.0
2016-06-21 13:45:00,23.63,23.63,23.61,23.61,2400.0,21.4596,21.4596,21.4415,21.4415,2400.0
2016-06-21 13:50:00,23.62,23.63,23.61,23.62,9200.0,21.4505,21.4596,21.4415,21.4505,9200.0
2016-06-21 13:55:00,23.63,23.65,23.63,23.63,3600.0,21.4596,21.4778,21.4596,21.4596,3600.0
2016-06-21 14:00:00,23.65,23.65,23.62,23.63,4736.0,21.4778,21.4778,21.4505,21.4596,4736.0
2016-06-21 14:05:00,23.63,23.65,23.63,23.64,8400.0,21.4596,21.4778,21.4596,21.4687,8400.0
2016-06-21 14:10:00,23.65,23.65,23.64,23.65,2000.0,21.4778,21.4778,21.4687,21.4778,2000.0
2016-06-21 14:15:00,23.64,23.65,23.64,23.65,4400.0,21.4687,21.4778,21.4687,21.4778,4400.0
2016-06-21 14:20:00,23.65,23.66,23.64,23.65,9900.0,21.4778,21.4869,21.4687,21.4778,9900.0
2016-06-21 14:25:00,23.66,23.66,23.65,23.66,2400.0,21.4869,21.4869,21.4778,21.4869,2400.0
2016-06-21 14:30:00,23.66,23.66,23.65,23.65,4400.0,21.4869,21.4869,21.4778,21.4778,4400.0
2016-06-21 14:35:00,23.67,23.69,23.67,23.69,6400.0,21.4959,21.5141,21.4959,21.5141,6400.0
2016-06-21 14:40:00,23.7,23.7,23.67,23.67,4000.0,21.5232,21.5232,21.4959,21.4959,4000.0
2016-06-21 14:45:00,23.66,23.66,23.65,23.66,10756.0,21.4869,21.4869,21.4778,21.4869,10756.0
2016-06-21 14:50:00,23.66,23.66,23.65,23.65,2800.0,21.4869,21.4869,21.4778,21.4778,2800.0
2016-06-21 14:55:00,23.65,23.65,23.64,23.64,3600.0,21.4778,21.4778,21.4687,21.4687,3600.0
2016-06-21 15:00:00,23.64,23.64,23.62,23.63,4000.0,21.4687,21.4687,21.4505,21.4596,4000.0
2016-06-21 15:05:00,23.62,23.62,23.61,23.61,5200.0,21.4505,21.4505,21.4415,21.4415,5200.0
2016-06-21 15:10:00,23.61,23.62,23.61,23.62,3600.0,21.4415,21.4505,21.4415,21.4505,3600.0
2016-06-21 15:15:00,23.62,23.63,23.62,23.63,4400.0,21.4505,21.4596,21.4505,21.4596,4400.0
2016-06-21 15:20:00,23.63,23.65,23.62,23.64,9200.0,21.4596,21.4778,21.4505,21.4687,9200.0
2016-06-21 15:25:00,23.64,23.65,23.64,23.65,1200.0,21.4687,21.4778,21.4687,21.4778,1200.0
2016-06-21 15:30:00,23.64,23.67,23.64,23.66,13616.0,21.4687,21.4959,21.4687,21.4869,13616.0
2016-06-21 15:35:00,23.66,23.68,23.66,23.68,17200.0,21.4869,21.505,21.4869,21.505,17200.0
2016-06-21 15:40:00,23.68,23.68,23.63,23.64,11556.0,21.505,21.505,21.4596,21.4687,11556.0
2016-06-21 15:45:00,23.64,23.65,23.64,23.65,7684.0,21.4687,21.4778,21.4687,21.4778,7684.0
2016-06-21 15:50:00,23.65,23.65,23.63,23.63,16400.0,21.4778,21.4778,21.4596,21.4596,16400.0
2016-06-21 15:55:00,23.63,23.64,23.62,23.62,45736.0,21.4596,21.4687,21.4505,21.4505,45736.0
2016-06-22 09:30:00,23.68,23.68,23.68,23.68,20636.0,21.505,21.505,21.505,21.505,20636.0
2016-06-22 09:35:00,23.71,23.74,23.68,23.72,3680.0,21.5323,21.5595,21.505,21.5414,3680.0
2016-06-22 09:40:00,23.72,23.73,23.7,23.7,2000.0,21.5414,21.5504,21.5232,21.5232,2000.0
2016-06-22 09:45:00,23.71,23.71,23.67,23.68,3200.0,21.5323,21.5323,21.4959,21.505,3200.0
2016-06-22 09:50:00,23.68,23.7,23.68,23.68,5600.0,21.505,21.5232,21.505,21.505,5600.0
2016-06-22 09:55:00,23.66,23.66,23.66,23.66,400.0,21.4869,21.4869,21.4869,21.4869,400.0
2016-06-22 10:00:00,23.67,23.67,23.66,23.67,4800.0,21.4959,21.4959,21.4869,21.4959,4800.0
2016-06-22 10:05:00,23.65,23.67,23.65,23.66,6600.0,21.4778,21.4959,21.4778,21.4869,6600.0
2016-06-22 10:10:00,23.68,23.69,23.68,23.69,3600.0,21.505,21.5141,21.505,21.5141,3600.0
2016-06-22 10:15:00,23.7,23.7,23.69,23.69,5000.0,21.5232,21.5232,21.5141,21.5141,5000.0
2016-06-22 10:20:00,23.69,23.71,23.69,23.7,4000.0,21.5141,21.5323,21.5141,21.5232,4000.0
2016-06-22 10:25:00,23.71,23.72,23.7,23.7,4800.0,21.5323,21.5414,21.5232,21.5232,4800.0
2016-06-22 10:30:00,23.7,23.73,23.7,23.72,10400.0,21.5232,21.5504,21.5232,21.5414,10400.0
2016-06-22 10:35:00,23.73,23.74,23.72,23.73,2800.0,21.5504,21.5595,21.5414,21.5504,2800.0
2016-06-22 10:40:00,23.73,23.73,23.73,23.73,800.0,21.5504,21.5504,21.5504,21.5504,800.0
2016-06-22 10:45:00,23.72,23.73,23.72,23.72,10164.0,21.5414,21.5504,21.5414,21.5414,10164.0
2016-06-22 10:50:00,23.72,23.73,23.72,23.73,3200.0,21.5414,21.5504,21.5414,21.5504,3200.0
2016-06-22 10:55:00,23.72,23.73,23.72,23.73,1600.0,21.5414,21.5504,21.5414,21.5504,1600.0
2016-06-22 11:00:00,23.72,23.74,23.72,23.73,15600.0,21.5414,21.5595,21.5414,21.5504,15600.0
2016-06-22 11:05:00,23.72,23.72,23.71,23.71,5200.0,21.5414,21.5414,21.5323,21.5323,5200.0
2016-06-22 11:10:00,23.71,23.71,23.71,23.71,2000.0,21.5323,21.5323,21.5323,21.5323,2000.0
2016-06-22 11:15:00,23.71,23.73,23.71,23.73,5200.0,21.5323,21.5504,21.5323,21.5504,5200.0
2016-06-22 11:20:00,23.72,23.72,23.71,23.71,4320.0,21.5414,21.5414,21.5323,21.5323,4320.0
2016-06-22 11:25:00,23.7,23.72,23.7,23.72,2800.0,21.5232,21.5414,21.5232,21.5414,2800.0
2016-06-22 11:30:00,23.71,23.71,23.67,23.68,8164.0,21.5323,21.5323,21.4959,21.505,8164.0
2016-06-22 11:35:00,23.7,23.7,23.7,23.7,800.0,21.5232,21.5232,21.5232,21.5232,800.0
2016-06-22 11:40:00,23.71,23.74,23.71,23.74,10200.0,21.5323,21.5595,21.5323,21.5595,10200.0
2016-06-22 11:45:00,23.74,23.75,23.74,23.74,5200.0,21.5595,21.5686,21.5595,21.5595,5200.0
2016-06-22 11:50:00,23.73,23.76,23.73,23.75,17988.0,21.5504,21.5777,21.5504,21.5686,17988.0
2016-06-22 11:55:00,23.75,23.77,23.74,23.77,19140.0,21.5686,21.5868,21.5595,21.5868,19140.0
2016-06-22 12:00:00,23.76,23.77,23.75,23.76,7200.0,21.5777,21.5868,21.5686,21.5777,7200.0
2016-06-22 12:05:00,23.75,23.76,23.75,23.76,5200.0,21.5686,21.5777,21.5686,21.5777,5200.0
2016-06-22 12:10:00,23.76,23.77,23.76,23.77,3260.0,21.5777,21.5868,21.5777,21.5868,3260.0
2016-06-22 12:15:00,23.77,23.78,23.76,23.76,13296.0,21.5868,21.5958,21.5777,21.5777,13296.0
2016-06-22 12:20:00,23.77,23.77,23.74,23.74,15200.0,21.5868,21.5868,21.5595,21.5595,15200.0
2016-06-22 12:25:00,23.73,23.75,23.73,23.74,9348.0,21.5504,21.5686,21.5504,21.5595,9348.0
2016-06-22 12:30:00,23.74,23.75,23.74,23.75,3600.0,21.5595,21.5686,21.5595,21.5686,3600.0
2016-06-22 12:35:00,23.74,23.75,23.74,23.74,2400.0,21.5595,21.5686,21.5595,21.5595,2400.0
2016-06-22 12:40:00,23.74,23.74,23.73,23.73,3384.0,21.5595,21.5595,21.5504,21.5504,3384.0
2016-06-22 12:45:00,23.73,23.73,23.72,23.72,2000.0,21.5504,21.5504,21.5414,21.5414,2000.0
2016-06-22 12:50:00,23.74,23.75,23.74,23.74,1200.0,21.5595,21.5686,21.5595,21.5595,1200.0
2016-06-22 12:55:00,23.73,23.74,23.73,23.74,2400.0,21.5504,21.5595,21.5504,21.5595,2400.0
2016-06-22 13:00:00,23.74,23.74,23.73,23.73,2452.0,21.5595,21.5595,21.5504,21.5504,2452.0
2016-06-22 13:05:00,23.72,23.73,23.7,23.7,3600.0,21.5414,21.5504,21.5232,21.5232,3600.0
2016-06-22 13:10:00,23.68,23.69,23.67,23.69,7624.0,21.505,21.5141,21.4959,21.5141,7624.0
2016-06-22 13:15:00,23.7,23.7,23.68,23.69,4000.0,21.5232,21.5232,21.505,21.5141,4000.0
2016-06-22 13:20:00,23.7,23.7,23.68,23.68,1600.0,21.5232,21.5232,21.505,21.505,1600.0
2016-06-22 13:25:00,23.69,23.7,23.69,23.69,8436.0,21.5141,21.5232,21.5141,21.5141,8436.0
2016-06-22 13:30:00,23.69,23.72,23.68,23.72,11356.0,21.5141,21.5414,21.505,21.5414,11356.0
2016-06-22 13:35:00,23.72,23.73,23.71,23.73,5200.0,21.5414,21.5504,21.5323,21.5504,5200.0
2016-06-22 13:40:00,23.73,23.73,23.72,23.73,4000.0,21.5504,21.5504,21.5414,21.5504,4000.0
2016-06-22 13:45:00,23.73,23.73,23.72,23.72,1600.0,21.5504,21.5504,21.5414,21.5414,1600.0
2016-06-22 13:50:00,23.72,23.74,23.72,23.72,5100.0,21.5414,21.5595,21.5414,21.5414,5100.0
2016-06-22 13:55:00,23.72,23.72,23.7,23.7,2400.0,21.5414,21.5414,21.5232,21.5232,2400.0
2016-06-22 14:00:00,23.7,23.72,23.7,23.72,3476.0,21.5232,21.5414,21.5232,21.5414,3476.0
2016-06-22 14:05:00,23.73,23.73,23.71,23.71,10004.0,21.5504,21.5504,21.5323,21.5323,10004.0
2016-06-22 14:10:00,23.71,23.71,23.71,23.71,2408.0,21.5323,21.5323,21.5323,21.5323,2408.0
2016-06-22 14:15:00,23.7,23.72,23.7,23.7,4400.0,21.5232,21.5414,21.5232,21.5232,4400.0
2016-06-22 14:20:00,23.7,23.7,23.68,23.7,10800.0,21.5232,21.5232,21.505,21.5232,10800.0
2016-06-22 14:25:00,23.7,23.71,23.7,23.71,2000.0,21.5232,21.5323,21.5232,21.5323,2000.0
2016-06-22 14:30:00,23.7,23.7,23.69,23.69,9700.0,21.5232,21.5232,21.5141,21.5141,9700.0
2016-06-22 14:35:00,23.69,23.7,23.68,23.68,1600.0,21.5141,21.5232,21.505,21.505,1600.0
2016-06-22 14:40:00,23.69,23.69,23.69,23.69,1600.0,21.5141,21.5141,21.5141,21.5141,1600.0
2016-06-22 14:45:00,23.69,23.69,23.68,23.69,17600.0,21.5141,21.5141,21.505,21.5141,17600.0
2016-06-22 14:50:00,23.68,23.69,23.68,23.69,3020.0,21.505,21.5141,21.505,21.5141,3020.0
2016-06-22 14:55:00,23.7,23.7,23.7,23.7,3800.0,21.5232,21.5232,21.5232,21.5232,3800.0
2016-06-22 15:00:00,23.7,23.72,23.7,23.72,10000.0,21.5232,21.5414,21.5232,21.5414,10000.0
2016-06-22 15:05:00,23.71,23.71,23.68,23.68,14404.0,21.5323,21.5323,21.505,21.505,14404.0
2016-06-22 15:10:00,23.68,23.69,23.68,23.68,8800.0,21.505,21.5141,21.505,21.505,8800.0
2016-06-22 15:15:00,23.68,23.68,23.68,23.68,4000.0,21.505,21.505,21.505,21.505,4000.0
2016-06-22 15:20:00,23.67,23.69,23.67,23.68,61228.0,21.4959,21.5141,21.4959,21.505,61228.0
2016-06-22 15:25:00,23.68,23.68,23.66,23.66,8392.0,21.505,21.505,21.4869,21.4869,8392.0
2016-06-22 15:30:00,23.67,23.68,23.67,23.68,6000.0,21.4959,21.505,21.4959,21.505,6000.0
2016-06-22 15:35:00,23.68,23.7,23.67,23.69,11600.0,21.505,21.5232,21.4959,21.5141,11600.0
2016-06-22 15:40:00,23.7,23.7,23.68,23.68,7600.0,21.5232,21.5232,21.505,21.505,7600.0
2016-06-22 15:45:00,23.68,23.69,23.67,23.67,23496.0,21.505,21.5141,21.4959,21.4959,23496.0
2016-06-22 15:50:00,23.66,23.67,23.64,23.66,59840.0,21.4869,21.4959,21.4687,21.4869,59840.0
2016-06-22 15:55:00,23.66,23.67,23.64,23.65,104820.0,21.4869,21.4959,21.4687,21.4778,104820.0
2016-06-23 09:30:00,23.78,23.78,23.73,23.73,20468.0,21.5958,21.5958,21.5504,21.5504,20468.0
2016-06-23 09:35:00,23.77,23.85,23.77,23.85,22776.0,21.5868,21.6594,21.5868,21.6594,22776.0
2016-06-23 09:40:00,23.86,23.89,23.82,23.83,14664.0,21.6685,21.6957,21.6322,21.6412,14664.0
2016-06-23 09:45:00,23.83,23.84,23.83,23.84,3720.0,21.6412,21.6503,21.6412,21.6503,3720.0
2016-06-23 09:50:00,23.8,23.8,23.8,23.8,400.0,21.614,21.614,21.614,21.614,400.0
2016-06-23 09:55:00,23.79,23.79,23.77,23.78,14400.0,21.6049,21.6049,21.5868,21.5958,14400.0
2016-06-23 10:00:00,23.78,23.84,23.78,23.84,4400.0,21.5958,21.6503,21.5958,21.6503,4400.0
2016-06-23 10:05:00,23.82,23.83,23.81,23.83,2008.0,21.6322,21.6412,21.6231,21.6412,2008.0
2016-06-23 10:10:00,23.84,23.84,23.84,23.84,2400.0,21.6503,21.6503,21.6503,21.6503,2400.0
2016-06-23 10:15:00,23.84,23.85,23.81,23.85,6400.0,21.6503,21.6594,21.6231,21.6594,6400.0
2016-06-23 10:20:00,23.83,23.83,23.82,23.83,4400.0,21.6412,21.6412,21.6322,21.6412,4400.0
2016-06-23 10:25:00,23.83,23.83,23.8,23.81,11600.0,21.6412,21.6412,21.614,21.6231,11600.0
2016-06-23 10:30:00,23.79,23.79,23.78,23.78,4800.0,21.6049,21.6049,21.5958,21.5958,4800.0
2016-06-23 10:35:00,23.78,23.79,23.77,23.77,18328.0,21.5958,21.6049,21.5868,21.5868,18328.0
2016-06-23 10:40:00,23.77,23.77,23.75,23.77,22144.0,21.5868,21.5868,21.5686,21.5868,22144.0
2016-06-23 10:45:00,23.77,23.77,23.74,23.77,12000.0,21.5868,21.5868,21.5595,21.5868,12000.0
2016-06-23 10:50:00,23.77,23.77,23.77,23.77,1600.0,21.5868,21.5868,21.5868,21.5868,1600.0
2016-06-23 10:55:00,23.78,23.8,23.78,23.8,8400.0,21.5958,21.614,21.5958,21.614,8400.0
2016-06-23 11:00:00,23.79,23.81,23.78,23.81,27796.0,21.6049,21.6231,21.5958,21.6231,27796.0
2016-06-23 11:05:00,23.82,23.83,23.82,23.83,8400.0,21.6322,21.6412,21.6322,21.6412,8400.0
2016-06-23 11:10:00,23.82,23.83,23.81,23.82,16800.0,21.6322,21.6412,21.6231,21.6322,16800.0
2016-06-23 11:15:00,23.82,23.84,23.82,23.83,12540.0,21.6322,21.6503,21.6322,21.6412,12540.0
2016-06-23 11:20:00,23.84,23.86,23.84,23.86,7584.0,21.6503,21.6685,21.6503,21.6685,7584.0
2016-06-23 11:25:00,23.86,23.86,23.85,23.86,4000.0,21.6685,21.6685,21.6594,21.6685,4000.0
2016-06-23 11:30:00,23.87,23.88,23.86,23.86,7456.0,21.6776,21.6867,21.6685,21.6685,7456.0
2016-06-23 11:35:00,23.86,23.86,23.86,23.86,2400.0,21.6685,21.6685,21.6685,21.6685,2400.0
2016-06-23 11:40:00,23.86,23.86,23.84,23.84,2800.0,21.6685,21.6685,21.6503,21.6503,2800.0
2016-06-23 11:45:00,23.84,23.84,23.83,23.84,3432.0,21.6503,21.6503,21.6412,21.6503,3432.0
2016-06-23 11:50:00,23.84,23.86,23.84,23.85,4000.0,21.6503,21.6685,21.6503,21.6594,4000.0
2016-06-23 11:55:00,23.85,23.85,23.83,23.84,24800.0,21.6594,21.6594,21.6412,21.6503,24800.0
2016-06-23 12:00:00,23.84,23.84,23.82,23.82,6800.0,21.6503,21.6503,21.6322,21.6322,6800.0
2016-06-23 12:05:00,23.83,23.85,23.83,23.85,2800.0,21.6412,21.6594,21.6412,21.6594,2800.0
2016-06-23 12:10:00,23.84,23.84,23.84,23.84,2000.0,21.6503,21.6503,21.6503,21.6503,2000.0
2016-06-23 12:15:00,23.83,23.83,23.83,23.83,800.0,21.6412,21.6412,21.6412,21.6412,800.0
2016-06-23 12:20:00,23.84,23.84,23.84,23.84,1600.0,21.6503,21.6503,21.6503,21.6503,1600.0
2016-06-23 12:25:00,23.84,23.84,23.83,23.83,1200.0,21.6503,21.6503,21.6412,21.6412,1200.0
2016-06-23 12:30:00,23.83,23.85,23.83,23.84,4728.0,21.6412,21.6594,21.6412,21.6503,4728.0
2016-06-23 12:35:00,23.82,23.83,23.82,23.82,5060.0,21.6322,21.6412,21.6322,21.6322,5060.0
2016-06-23 12:40:00,23.83,23.83,23.82,23.82,6588.0,21.6412,21.6412,21.6322,21.6322,6588.0
2016-06-23 12:45:00,23.82,23.83,23.81,23.82,8000.0,21.6322,21.6412,21.6231,21.6322,8000.0
2016-06-23 12:50:00,23.82,23.82,23.82,23.82,2000.0,21.6322,21.6322,21.6322,21.6322,2000.0
2016-06-23 12:55:00,23.82,23.83,23.81,23.82,5600.0,21.6322,21.6412,21.6231,21.6322,5600.0
2016-06-23 13:00:00,23.82,23.83,23.82,23.82,4800.0,21.6322,21.6412,21.6322,21.6322,4800.0
2016-06-23 13:05:00,23.82,23.82,23.81,23.81,10000.0,21.6322,21.6322,21.6231,21.6231,10000.0
2016-06-23 13:10:00,23.81,23.81,23.81,23.81,4400.0,21.6231,21.6231,21.6231,21.6231,4400.0
2016-06-23 13:15:00,23.81,23.84,23.81,23.83,3756.0,21.6231,21.6503,21.6231,21.6412,3756.0
2016-06-23 13:20:00,23.83,23.83,23.81,23.82,5600.0,21.6412,21.6412,21.6231,21.6322,5600.0
2016-06-23 13:25:00,23.81,23.82,23.81,23.82,5200.0,21.6231,21.6322,21.6231,21.6322,5200.0
2016-06-23 13:30:00,23.81,23.81,23.81,23.81,800.0,21.6231,21.6231,21.6231,21.6231,800.0
2016-06-23 13:35:00,23.82,23.82,23.82,23.82,3600.0,21.6322,21.6322,21.6322,21.6322,3600.0
2016-06-23 13:40:00,23.81,23.81,23.81,23.81,14960.0,21.6231,21.6231,21.6231,21.6231,14960.0
2016-06-23 13:45:00,23.81,23.81,23.81,23.81,5200.0,21.6231,21.6231,21.6231,21.6231,5200.0
2016-06-23 13:50:00,23.8,23.8,23.8,23.8,3200.0,21.614,21.614,21.614,21.614,3200.0
2016-06-23 13:55:00,23.8,23.81,23.8,23.8,4400.0,21.614,21.6231,21.614,21.614,4400.0
2016-06-23 14:00:00,23.8,23.81,23.79,23.81,15520.0,21.614,21.6231,21.6049,21.6231,15520.0
2016-06-23 14:05:00,23.81,23.81,23.8,23.8,2584.0,21.6231,21.6231,21.614,21.614,2584.0
2016-06-23 14:10:00,23.81,23.83,23.8,23.83,6300.0,21.6231,21.6412,21.614,21.6412,6300.0
2016-06-23 14:15:00,23.82,23.83,23.82,23.82,4404.0,21.6322,21.6412,21.6322,21.6322,4404.0
2016-06-23 14:20:00,23.83,23.83,23.82,23.82,3600.0,21.6412,21.6412,21.6322,21.6322,3600.0
2016-06-23 14:25:00,23.83,23.83,23.81,23.82,8400.0,21.6412,21.6412,21.6231,21.6322,8400.0
2016-06-23 14:30:00,23.82,23.83,23.82,23.83,8400.0,21.6322,21.6412,21.6322,21.6412,8400.0
2016-06-23 14:35:00,23.83,23.83,23.82,23.82,2000.0,21.6412,21.6412,21.6322,21.6322,2000.0
2016-06-23 14:40:00,23.83,23.84,23.83,23.84,16068.0,21.6412,21.6503,21.6412,21.6503,16068.0
2016-06-23 14:45:00,23.84,23.86,23.84,23.86,9600.0,21.6503,21.6685,21.6503,21.6685,9600.0
2016-06-23 14:50:00,23.86,23.88,23.86,23.87,15284.0,21.6685,21.6867,21.6685,21.6776,15284.0
2016-06-23 14:55:00,23.87,23.87,23.86,23.86,20292.0,21.6776,21.6776,21.6685,21.6685,20292.0
2016-06-23 15:00:00,23.86,23.87,23.86,23.86,10000.0,21.6685,21.6776,21.6685,21.6685,10000.0
2016-06-23 15:05:00,23.86,23.86,23.86,23.86,3200.0,21.6685,21.6685,21.6685,21.6685,3200.0
2016-06-23 15:10:00,23.86,23.86,23.85,23.86,16000.0,21.6685,21.6685,21.6594,21.6685,16000.0
2016-06-23 15:15:00,23.86,23.86,23.86,23.86,14400.0,21.6685,21.6685,21.6685,21.6685,14400.0
2016-06-23 15:20:00,23.85,23.86,23.84,23.84,6800.0,21.6594,21.6685,21.6503,21.6503,6800.0
2016-06-23 15:25:00,23.85,23.85,23.84,23.84,8800.0,21.6594,21.6594,21.6503,21.6503,8800.0
2016-06-23 15:30:00,23.85,23.86,23.85,23.86,10000.0,21.6594,21.6685,21.6594,21.6685,10000.0
2016-06-23 15:35:00,23.86,23.87,23.84,23.85,19068.0,21.6685,21.6776,21.6503,21.6594,19068.0
2016-06-23 15:40:00,23.85,23.87,23.85,23.87,20940.0,21.6594,21.6776,21.6594,21.6776,20940.0
2016-06-23 15:45:00,23.88,23.88,23.87,23.88,21200.0,21.6867,21.6867,21.6776,21.6867,21200.0
2016-06-23 15:50:00,23.88,23.9,23.88,23.9,38296.0,21.6867,21.7048,21.6867,21.7048,38296.0
2016-06-23 15:55:00,23.9,23.92,23.89,23.92,86192.0,21.7048,21.723,21.6957,21.723,86192.0
2016-06-24 09:30:00,23.28,23.48,23.25,23.28,59644.0,21.1418,21.3234,21.1145,21.1418,59644.0
2016-06-24 09:35:00,23.36,23.37,23.3,23.37,24096.0,21.2144,21.2235,21.1599,21.2235,24096.0
2016-06-24 09:40:00,23.36,23.38,23.33,23.38,28048.0,21.2144,21.2326,21.1872,21.2326,28048.0
2016-06-24 09:45:00,23.39,23.4,23.32,23.38,15160.0,21.2417,21.2507,21.1781,21.2326,15160.0
2016-06-24 09:50:00,23.37,23.41,23.36,23.41,6612.0,21.2235,21.2598,21.2144,21.2598,6612.0
2016-06-24 09:55:00,23.44,23.5,23.42,23.43,23416.0,21.2871,21.3416,21.2689,21.278,23416.0
2016-06-24 10:00:00,23.41,23.52,23.4,23.51,41508.0,21.2598,21.3597,21.2507,21.3506,41508.0
2016-06-24 10:05:00,23.51,23.55,23.49,23.55,16280.0,21.3506,21.387,21.3325,21.387,16280.0
2016-06-24 10:10:00,23.56,23.58,23.54,23.55,7168.0,21.396,21.4142,21.3779,21.387,7168.0
2016-06-24 10:15:00,23.52,23.54,23.5,23.53,78040.0,21.3597,21.3779,21.3416,21.3688,78040.0
2016-06-24 10:20:00,23.52,23.53,23.49,23.53,54400.0,21.3597,21.3688,21.3325,21.3688,54400.0
2016-06-24 10:25:00,23.53,23.55,23.51,23.53,40492.0,21.3688,21.387,21.3506,21.3688,40492.0
2016-06-24 10:30:00,23.54,23.54,23.49,23.49,15820.0,21.3779,21.3779,21.3325,21.3325,15820.0
2016-06-24 10:35:00,23.49,23.53,23.49,23.53,6024.0,21.3325,21.3688,21.3325,21.3688,6024.0
2016-06-24 10:40:00,23.53,23.53,23.51,23.53,3100.0,21.3688,21.3688,21.3506,21.3688,3100.0
2016-06-24 10:45:00,23.53,23.53,23.49,23.49,12784.0,21.3688,21.3688,21.3325,21.3325,12784.0
2016-06-24 10:50:00,23.5,23.51,23.5,23.51,10592.0,21.3416,21.3506,21.3416,21.3506,10592.0
2016-06-24 10:55:00,23.52,23.53,23.45,23.45,10000.0,21.3597,21.3688,21.2962,21.2962,10000.0
2016-06-24 11:00:00,23.46,23.46,23.38,23.38,24244.0,21.3052,21.3052,21.2326,21.2326,24244.0
2016-06-24 11:05:00,23.38,23.43,23.38,23.42,17252.0,21.2326,21.278,21.2326,21.2689,17252.0
2016-06-24 11:10:00,23.43,23.43,23.41,23.43,8000.0,21.278,21.278,21.2598,21.278,8000.0
2016-06-24 11:15:00,23.42,23.42,23.39,23.42,5200.0,21.2689,21.2689,21.2417,21.2689,5200.0
2016-06-24 11:20:00,23.41,23.41,23.38,23.38,6516.0,21.2598,21.2598,21.2326,21.2326,6516.0
2016-06-24 11:25:00,23.39,23.4,23.39,23.4,1336.0,21.2417,21.2507,21.2417,21.2507,1336.0
2016-06-24 11:30:00,23.42,23.43,23.42,23.42,3200.0,21.2689,21.278,21.2689,21.2689,3200.0
2016-06-24 11:35:00,23.41,23.43,23.41,23.43,3200.0,21.2598,21.278,21.2598,21.278,3200.0
2016-06-24 11:40:00,23.44,23.44,23.4,23.42,11600.0,21.2871,21.2871,21.2507,21.2689,11600.0
2016-06-24 11:45:00,23.44,23.47,23.44,23.46,6000.0,21.2871,21.3143,21.2871,21.3052,6000.0
2016-06-24 11:50:00,23.45,23.46,23.43,23.43,5060.0,21.2962,21.3052,21.278,21.278,5060.0
2016-06-24 11:55:00,23.43,23.45,23.43,23.45,9380.0,21.278,21.2962,21.278,21.2962,9380.0
2016-06-24 12:00:00,23.43,23.43,23.41,23.41,8400.0,21.278,21.278,21.2598,21.2598,8400.0
2016-06-24 12:05:00,23.42,23.43,23.41,23.41,5160.0,21.2689,21.278,21.2598,21.2598,5160.0
2016-06-24 12:10:00,23.39,23.39,23.37,23.38,4000.0,21.2417,21.2417,21.2235,21.2326,4000.0
2016-06-24 12:15:00,23.39,23.39,23.38,23.39,6400.0,21.2417,21.2417,21.2326,21.2417,6400.0
2016-06-24 12:20:00,23.39,23.43,23.39,23.4,10516.0,21.2417,21.278,21.2417,21.2507,10516.0
2016-06-24 12:25:00,23.4,23.43,23.4,23.42,3712.0,21.2507,21.278,21.2507,21.2689,3712.0
2016-06-24 12:30:00,23.42,23.43,23.39,23.4,9424.0,21.2689,21.278,21.2417,21.2507,9424.0
2016-06-24 12:35:00,23.4,23.4,23.4,23.4,1064.0,21.2507,21.2507,21.2507,21.2507,1064.0
2016-06-24 12:40:00,23.39,23.39,23.36,23.38,16880.0,21.2417,21.2417,21.2144,21.2326,16880.0
2016-06-24 12:45:00,23.37,23.38,23.37,23.38,21600.0,21.2235,21.2326,21.2235,21.2326,21600.0
2016-06-24 12:50:00,23.39,23.39,23.38,23.39,3600.0,21.2417,21.2417,21.2326,21.2417,3600.0
2016-06-24 12:55:00,23.4,23.4,23.37,23.39,11200.0,21.2507,21.2507,21.2235,21.2417,11200.0
2016-06-24 13:00:00,23.38,23.41,23.38,23.39,6048.0,21.2326,21.2598,21.2326,21.2417,6048.0
2016-06-24 13:05:00,23.39,23.39,23.37,23.38,9132.0,21.2417,21.2417,21.2235,21.2326,9132.0
2016-06-24 13:10:00,23.38,23.42,23.38,23.42,7200.0,21.2326,21.2689,21.2326,21.2689,7200.0
2016-06-24 13:15:00,23.42,23.43,23.38,23.4,10080.0,21.2689,21.278,21.2326,21.2507,10080.0
2016-06-24 13:20:00,23.41,23.42,23.38,23.41,6800.0,21.2598,21.2689,21.2326,21.2598,6800.0
2016-06-24 13:25:00,23.41,23.41,23.38,23.39,4800.0,21.2598,21.2598,21.2326,21.2417,4800.0
2016-06-24 13:30:00,23.39,23.43,23.39,23.43,6000.0,21.2417,21.278,21.2417,21.278,6000.0
2016-06-24 13:35:00,23.42,23.45,23.42,23.44,6400.0,21.2689,21.2962,21.2689,21.2871,6400.0
2016-06-24 13:40:00,23.43,23.43,23.41,23.41,5600.0,21.278,21.278,21.2598,21.2598,5600.0
2016-06-24 13:45:00,23.4,23.41,23.38,23.4,7252.0,21.2507,21.2598,21.2326,21.2507,7252.0
2016-06-24 13:50:00,23.39,23.43,23.39,23.43,4364.0,21.2417,21.278,21.2417,21.278,4364.0
2016-06-24 13:55:00,23.42,23.43,23.41,23.43,3724.0,21.2689,21.278,21.2598,21.278,3724.0
2016-06-24 14:00:00,23.43,23.45,23.43,23.43,6800.0,21.278,21.2962,21.278,21.278,6800.0
2016-06-24 14:05:00,23.43,23.43,23.41,23.42,2552.0,21.278,21.278,21.2598,21.2689,2552.0
2016-06-24 14:10:00,23.43,23.44,23.41,23.42,2408.0,21.278,21.2871,21.2598,21.2689,2408.0
2016-06-24 14:15:00,23.41,23.41,23.4,23.4,5340.0,21.2598,21.2598,21.2507,21.2507,5340.0
2016-06-24 14:20:00,23.39,23.39,23.37,23.37,14400.0,21.2417,21.2417,21.2235,21.2235,14400.0
2016-06-24 14:25:00,23.38,23.38,23.37,23.38,38000.0,21.2326,21.2326,21.2235,21.2326,38000.0
2016-06-24 14:30:00,23.38,23.38,23.36,23.38,75064.0,21.2326,21.2326,21.2144,21.2326,75064.0
2016-06-24 14:35:00,23.37,23.39,23.36,23.39,30800.0,21.2235,21.2417,21.2144,21.2417,30800.0
2016-06-24 14:40:00,23.39,23.39,23.38,23.39,5884.0,21.2417,21.2417,21.2326,21.2417,5884.0
2016-06-24 14:45:00,23.38,23.39,23.36,23.39,24000.0,21.2326,21.2417,21.2144,21.2417,24000.0
2016-06-24 14:50:00,23.4,23.43,23.39,23.43,7988.0,21.2507,21.278,21.2417,21.278,7988.0
2016-06-24 14:55:00,23.43,23.47,23.42,23.42,11600.0,21.278,21.3143,21.2689,21.2689,11600.0
2016-06-24 15:00:00,23.41,23.44,23.41,23.43,6400.0,21.2598,21.2871,21.2598,21.278,6400.0
2016-06-24 15:05:00,23.42,23.42,23.4,23.4,5200.0,21.2689,21.2689,21.2507,21.2507,5200.0
2016-06-24 15:10:00,23.4,23.4,23.35,23.37,32684.0,21.2507,21.2507,21.2053,21.2235,32684.0
2016-06-24 15:15:00,23.36,23.38,23.35,23.37,105104.0,21.2144,21.2326,21.2053,21.2235,105104.0
2016-06-24 15:20:00,23.37,23.38,23.36,23.36,36836.0,21.2235,21.2326,21.2144,21.2144,36836.0
2016-06-24 15:25:00,23.38,23.41,23.37,23.38,14800.0,21.2326,21.2598,21.2235,21.2326,14800.0
2016-06-24 15:30:00,23.37,23.41,23.37,23.41,25416.0,21.2235,21.2598,21.2235,21.2598,25416.0
2016-06-24 15:35:00,23.43,23.43,23.39,23.39,21440.0,21.278,21.278,21.2417,21.2417,21440.0
2016-06-24 15:40:00,23.38,23.44,23.38,23.42,41888.0,21.2326,21.2871,21.2326,21.2689,41888.0
2016-06-24 15:45:00,23.43,23.47,23.42,23.45,27132.0,21.278,21.3143,21.2689,21.2962,27132.0
2016-06-24 15:50:00,23.43,23.47,23.35,23.45,236128.0,21.278,21.3143,21.2053,21.2962,236128.0
2016-06-24 15:55:00,23.45,23.45,23.33,23.33,579860.0,21.2962,21.2962,21.1872,21.1872,579860.0
2016-06-27 09:30:00,23.24,23.29,23.09,23.09,49496.0,21.1054,21.1508,20.9692,20.9692,49496.0
2016-06-27 09:35:00,23.09,23.11,23.02,23.02,14080.0,20.9692,20.9874,20.9056,20.9056,14080.0
2016-06-27 09:40:00,23.04,23.11,23.01,23.09,36896.0,20.9238,20.9874,20.8966,20.9692,36896.0
2016-06-27 09:45:00,23.09,23.14,23.04,23.04,23592.0,20.9692,21.0146,20.9238,20.9238,23592.0
2016-06-27 09:50:00,23.05,23.07,23.03,23.03,25944.0,20.9329,20.9511,20.9147,20.9147,25944.0
2016-06-27 09:55:00,23.04,23.06,23.03,23.03,7200.0,20.9238,20.942,20.9147,20.9147,7200.0
2016-06-27 10:00:00,23.02,23.05,22.94,22.94,36184.0,20.9056,20.9329,20.833,20.833,36184.0
2016-06-27 10:05:00,22.94,22.97,22.93,22.94,12492.0,20.833,20.8602,20.8239,20.833,12492.0
2016-06-27 10:10:00,22.95,22.97,22.92,22.92,11592.0,20.8421,20.8602,20.8148,20.8148,11592.0
2016-06-27 10:15:00,22.93,22.94,22.89,22.9,14048.0,20.8239,20.833,20.7876,20.7967,14048.0
2016-06-27 10:20:00,22.91,22.92,22.86,22.87,29944.0,20.8057,20.8148,20.7603,20.7694,29944.0
2016-06-27 10:25:00,22.85,22.85,22.82,22.84,22000.0,20.7513,20.7513,20.724,20.7422,22000.0
2016-06-27 10:30:00,22.84,22.87,22.84,22.87,14624.0,20.7422,20.7694,20.7422,20.7694,14624.0
2016-06-27 10:35:00,22.87,22.92,22.87,22.89,15200.0,20.7694,20.8148,20.7694,20.7876,15200.0
2016-06-27 10:40:00,22.89,22.92,22.89,22.91,14300.0,20.7876,20.8148,20.7876,20.8057,14300.0
2016-06-27 10:45:00,22.9,22.91,22.86,22.86,7892.0,20.7967,20.8057,20.7603,20.7603,7892.0
2016-06-27 10:50:00,22.84,22.85,22.81,22.85,14000.0,20.7422,20.7513,20.7149,20.7513,14000.0
2016-06-27 10:55:00,22.85,22.86,22.83,22.83,8000.0,20.7513,20.7603,20.7331,20.7331,8000.0
2016-06-27 11:00:00,22.82,22.86,22.82,22.85,7104.0,20.724,20.7603,20.724,20.7513,7104.0
2016-06-27 11:05:00,22.86,22.88,22.85,22.86,9200.0,20.7603,20.7785,20.7513,20.7603,9200.0
2016-06-27 11:10:00,22.86,22.87,22.83,22.86,30364.0,20.7603,20.7694,20.7331,20.7603,30364.0
2016-06-27 11:15:00,22.84,22.88,22.84,22.86,16872.0,20.7422,20.7785,20.7422,20.7603,16872.0
2016-06-27 11:20:00,22.87,22.87,22.83,22.85,15600.0,20.7694,20.7694,20.7331,20.7513,15600.0
2016-06-27 11:25:00,22.85,22.92,22.85,22.92,7724.0,20.7513,20.8148,20.7513,20.8148,7724.0
2016-06-27 11:30:00,22.93,22.97,22.93,22.97,5200.0,20.8239,20.8602,20.8239,20.8602,5200.0
2016-06-27 11:35:00,22.97,22.99,22.95,22.99,16892.0,20.8602,20.8784,20.8421,20.8784,16892.0
2016-06-27 11:40:00,23.0,23.04,23.0,23.04,49640.0,20.8875,20.9238,20.8875,20.9238,49640.0
2016-06-27 11:45:00,23.04,23.06,23.03,23.05,6080.0,20.9238,20.942,20.9147,20.9329,6080.0
2016-06-27 11:50:00,23.06,23.06,23.02,23.03,8400.0,20.942,20.942,20.9056,20.9147,8400.0
2016-06-27 11:55:00,23.03,23.05,23.02,23.03,10500.0,20.9147,20.9329,20.9056,20.9147,10500.0
2016-06-27 12:00:00,23.02,23.04,23.01,23.02,17104.0,20.9056,20.9238,20.8966,20.9056,17104.0
2016-06-27 12:05:00,23.02,23.03,23.01,23.03,6576.0,20.9056,20.9147,20.8966,20.9147,6576.0
2016-06-27 12:10:00,23.02,23.03,23.01,23.02,5600.0,20.9056,20.9147,20.8966,20.9056,5600.0
2016-06-27 12:15:00,23.02,23.05,23.0,23.04,11000.0,20.9056,20.9329,20.8875,20.9238,11000.0
2016-06-27 12:20:00,23.03,23.04,23.02,23.04,6660.0,20.9147,20.9238,20.9056,20.9238,6660.0
2016-06-27 12:25:00,23.04,23.07,23.03,23.07,11200.0,20.9238,20.9511,20.9147,20.9511,11200.0
2016-06-27 12:30:00,23.08,23.08,23.04,23.06,13084.0,20.9601,20.9601,20.9238,20.942,13084.0
2016-06-27 12:35:00,23.05,23.06,23.02,23.03,10384.0,20.9329,20.942,20.9056,20.9147,10384.0
2016-06-27 12:40:00,23.02,23.02,22.97,22.97,5200.0,20.9056,20.9056,20.8602,20.8602,5200.0
2016-06-27 12:45:00,22.97,23.0,22.97,23.0,13500.0,20.8602,20.8875,20.8602,20.8875,13500.0
2016-06-27 12:50:00,23.0,23.02,22.98,22.98,7600.0,20.8875,20.9056,20.8693,20.8693,7600.0
2016-06-27 12:55:00,22.99,23.01,22.99,23.01,10400.0,20.8784,20.8966,20.8784,20.8966,10400.0
2016-06-27 13:00:00,23.01,23.03,23.0,23.03,19688.0,20.8966,20.9147,20.8875,20.9147,19688.0
2016-06-27 13:05:00,23.03,23.03,22.99,23.0,33732.0,20.9147,20.9147,20.8784,20.8875,33732.0
2016-06-27 13:10:00,22.99,23.0,22.98,22.98,30400.0,20.8784,20.8875,20.8693,20.8693,30400.0
2016-06-27 13:15:00,22.98,23.0,22.98,22.99,62064.0,20.8693,20.8875,20.8693,20.8784,62064.0
2016-06-27 13:20:00,22.98,23.0,22.98,23.0,45888.0,20.8693,20.8875,20.8693,20.8875,45888.0
2016-06-27 13:25:00,22.99,22.99,22.98,22.98,26000.0,20.8784,20.8784,20.8693,20.8693,26000.0
2016-06-27 13:30:00,22.98,22.99,22.94,22.95,25600.0,20.8693,20.8784,20.833,20.8421,25600.0
2016-06-27 13:35:00,22.95,22.95,22.93,22.94,32400.0,20.8421,20.8421,20.8239,20.833,32400.0
2016-06-27 13:40:00,22.94,22.94,22.89,22.89,7600.0,20.833,20.833,20.7876,20.7876,7600.0
2016-06-27 13:45:00,22.89,22.91,22.89,22.89,22572.0,20.7876,20.8057,20.7876,20.7876,22572.0
2016-06-27 13:50:00,22.89,22.9,22.89,22.89,29200.0,20.7876,20.7967,20.7876,20.7876,29200.0
2016-06-27 13:55:00,22.89,22.9,22.88,22.89,24400.0,20.7876,20.7967,20.7785,20.7876,24400.0
2016-06-27 14:00:00,22.89,22.9,22.88,22.88,32596.0,20.7876,20.7967,20.7785,20.7785,32596.0
2016-06-27 14:05:00,22.88,22.89,22.87,22.89,33284.0,20.7785,20.7876,20.7694,20.7876,33284.0
2016-06-27 14:10:00,22.89,22.91,22.88,22.91,19688.0,20.7876,20.8057,20.7785,20.8057,19688.0
2016-06-27 14:15:00,22.91,22.91,22.9,22.9,13684.0,20.8057,20.8057,20.7967,20.7967,13684.0
2016-06-27 14:20:00,22.9,22.93,22.9,22.92,17800.0,20.7967,20.8239,20.7967,20.8148,17800.0
2016-06-27 14:25:00,22.91,22.97,22.91,22.97,18000.0,20.8057,20.8602,20.8057,20.8602,18000.0
2016-06-27 14:30:00,22.96,22.97,22.94,22.95,23200.0,20.8512,20.8602,20.833,20.8421,23200.0
2016-06-27 14:35:00,22.95,22.97,22.94,22.95,13396.0,20.8421,20.8602,20.833,20.8421,13396.0
2016-06-27 14:40:00,22.95,22.97,22.91,22.93,33132.0,20.8421,20.8602,20.8057,20.8239,33132.0
2016-06-27 14:45:00,22.93,22.94,22.88,22.89,16732.0,20.8239,20.833,20.7785,20.7876,16732.0
2016-06-27 14:50:00,22.89,22.9,22.84,22.86,17800.0,20.7876,20.7967,20.7422,20.7603,17800.0
2016-06-27 14:55:00,22.87,22.88,22.86,22.88,9116.0,20.7694,20.7785,20.7603,20.7785,9116.0
2016-06-27 15:00:00,22.87,22.88,22.86,22.88,30000.0,20.7694,20.7785,20.7603,20.7785,30000.0
2016-06-27 15:05:00,22.88,22.89,22.86,22.86,33536.0,20.7785,20.7876,20.7603,20.7603,33536.0
2016-06-27 15:10:00,22.86,22.9,22.86,22.89,23376.0,20.7603,20.7967,20.7603,20.7876,23376.0
2016-06-27 15:15:00,22.89,22.89,22.86,22.86,21448.0,20.7876,20.7876,20.7603,20.7603,21448.0
2016-06-27 15:20:00,22.87,22.88,22.83,22.84,15692.0,20.7694,20.7785,20.7331,20.7422,15692.0
2016-06-27 15:25:00,22.85,22.88,22.85,22.86,19668.0,20.7513,20.7785,20.7513,20.7603,19668.0
2016-06-27 15:30:00,22.86,22.89,22.85,22.88,49248.0,20.7603,20.7876,20.7513,20.7785,49248.0
2016-06-27 15:35:00,22.88,22.94,22.87,22.94,48352.0,20.7785,20.833,20.7694,20.833,48352.0
2016-06-27 15:40:00,22.93,22.94,22.9,22.91,28600.0,20.8239,20.833,20.7967,20.8057,28600.0
2016-06-27 15:45:00,22.92,22.94,22.91,22.93,57492.0,20.8148,20.833,20.8057,20.8239,57492.0
2016-06-27 15:50:00,22.93,22.94,22.91,22.93,89852.0,20.8239,20.833,20.8057,20.8239,89852.0
2016-06-27 15:55:00,22.93,22.93,22.89,22.91,186452.0,20.8239,20.8239,20.7876,20.8057,186452.0
2016-06-28 09:30:00,23.12,23.12,23.03,23.07,58704.0,20.9965,20.9965,20.9147,20.9511,58704.0
2016-06-28 09:35:00,23.08,23.15,23.08,23.13,9244.0,20.9601,21.0237,20.9601,21.0055,9244.0
2016-06-28 09:40:00,23.13,23.13,23.09,23.11,12000.0,21.0055,21.0055,20.9692,20.9874,12000.0
2016-06-28 09:45:00,23.12,23.14,23.11,23.14,10596.0,20.9965,21.0146,20.9874,21.0146,10596.0
2016-06-28 09:50:00,23.1,23.17,23.1,23.14,24000.0,20.9783,21.0419,20.9783,21.0146,24000.0
2016-06-28 09:55:00,23.14,23.16,23.13,23.16,16720.0,21.0146,21.0328,21.0055,21.0328,16720.0
2016-06-28 10:00:00,23.16,23.18,23.16,23.17,14996.0,21.0328,21.0509,21.0328,21.0419,14996.0
2016-06-28 10:05:00,23.18,23.18,23.14,23.15,25064.0,21.0509,21.0509,21.0146,21.0237,25064.0
2016-06-28 10:10:00,23.16,23.18,23.15,23.18,18000.0,21.0328,21.0509,21.0237,21.0509,18000.0
2016-06-28 10:15:00,23.18,23.18,23.15,23.17,24400.0,21.0509,21.0509,21.0237,21.0419,24400.0
2016-06-28 10:20:00,23.18,23.2,23.16,23.18,42680.0,21.0509,21.0691,21.0328,21.0509,42680.0
2016-06-28 10:25:00,23.18,23.18,23.1,23.1,49344.0,21.0509,21.0509,20.9783,20.9783,49344.0
2016-06-28 10:30:00,23.11,23.11,23.09,23.11,41032.0,20.9874,20.9874,20.9692,20.9874,41032.0
2016-06-28 10:35:00,23.12,23.12,23.09,23.09,9120.0,20.9965,20.9965,20.9692,20.9692,9120.0
2016-06-28 10:40:00,23.1,23.1,23.07,23.09,8864.0,20.9783,20.9783,20.9511,20.9692,8864.0
2016-06-28 10:45:00,23.09,23.13,23.09,23.13,9600.0,20.9692,21.0055,20.9692,21.0055,9600.0
2016-06-28 10:50:00,23.13,23.14,23.11,23.14,9628.0,21.0055,21.0146,20.9874,21.0146,9628.0
2016-06-28 10:55:00,23.13,23.13,23.09,23.09,9200.0,21.0055,21.0055,20.9692,20.9692,9200.0
2016-06-28 11:00:00,23.11,23.11,23.06,23.07,11200.0,20.9874,20.9874,20.942,20.9511,11200.0
2016-06-28 11:05:00,23.05,23.06,23.03,23.04,9272.0,20.9329,20.942,20.9147,20.9238,9272.0
2016-06-28 11:10:00,23.03,23.07,23.03,23.06,13208.0,20.9147,20.9511,20.9147,20.942,13208.0
2016-06-28 11:15:00,23.07,23.08,23.06,23.07,3600.0,20.9511,20.9601,20.942,20.9511,3600.0
2016-06-28 11:20:00,23.06,23.07,23.03,23.03,5276.0,20.942,20.9511,20.9147,20.9147,5276.0
2016-06-28 11:25:00,23.04,23.05,23.02,23.02,6400.0,20.9238,20.9329,20.9056,20.9056,6400.0
2016-06-28 11:30:00,23.02,23.05,23.02,23.05,7200.0,20.9056,20.9329,20.9056,20.9329,7200.0
2016-06-28 11:35:00,23.03,23.06,23.03,23.06,10300.0,20.9147,20.942,20.9147,20.942,10300.0
2016-06-28 11:40:00,23.05,23.08,23.05,23.08,7600.0,20.9329,20.9601,20.9329,20.9601,7600.0
2016-06-28 11:45:00,23.09,23.11,23.09,23.09,5600.0,20.9692,20.9874,20.9692,20.9692,5600.0
2016-06-28 11:50:00,23.09,23.12,23.09,23.11,30800.0,20.9692,20.9965,20.9692,20.9874,30800.0
2016-06-28 11:55:00,23.12,23.14,23.12,23.12,5688.0,20.9965,21.0146,20.9965,20.9965,5688.0
2016-06-28 12:00:00,23.11,23.13,23.11,23.12,8000.0,20.9874,21.0055,20.9874,20.9965,8000.0
2016-06-28 12:05:00,23.13,23.14,23.11,23.11,3600.0,21.0055,21.0146,20.9874,20.9874,3600.0
2016-06-28 12:10:00,23.12,23.13,23.11,23.12,6800.0,20.9965,21.0055,20.9874,20.9965,6800.0
2016-06-28 12:15:00,23.13,23.14,23.11,23.12,13600.0,21.0055,21.0146,20.9874,20.9965,13600.0
2016-06-28 12:20:00,23.12,23.13,23.11,23.12,6400.0,20.9965,21.0055,20.9874,20.9965,6400.0
2016-06-28 12:25:00,23.12,23.12,23.1,23.11,7200.0,20.9965,20.9965,20.9783,20.9874,7200.0
2016-06-28 12:30:00,23.12,23.16,23.12,23.16,27600.0,20.9965,21.0328,20.9965,21.0328,27600.0
2016-06-28 12:35:00,23.16,23.17,23.16,23.17,5680.0,21.0328,21.0419,21.0328,21.0419,5680.0
2016-06-28 12:40:00,23.18,23.19,23.16,23.16,11600.0,21.0509,21.06,21.0328,21.0328,11600.0
2016-06-28 12:45:00,23.16,23.16,23.13,23.14,10792.0,21.0328,21.0328,21.0055,21.0146,10792.0
2016-06-28 12:50:00,23.16,23.16,23.14,23.16,12612.0,21.0328,21.0328,21.0146,21.0328,12612.0
2016-06-28 12:55:00,23.17,23.17,23.15,23.15,6800.0,21.0419,21.0419,21.0237,21.0237,6800.0
2016-06-28 13:00:00,23.16,23.17,23.15,23.17,9120.0,21.0328,21.0419,21.0237,21.0419,9120.0
2016-06-28 13:05:00,23.17,23.18,23.14,23.15,16800.0,21.0419,21.0509,21.0146,21.0237,16800.0
2016-06-28 13:10:00,23.16,23.18,23.16,23.18,12600.0,21.0328,21.0509,21.0328,21.0509,12600.0
2016-06-28 13:15:00,23.18,23.18,23.15,23.16,10400.0,21.0509,21.0509,21.0237,21.0328,10400.0
2016-06-28 13:20:00,23.17,23.17,23.16,23.16,4628.0,21.0419,21.0419,21.0328,21.0328,4628.0
2016-06-28 13:25:00,23.14,23.16,23.12,23.12,28424.0,21.0146,21.0328,20.9965,20.9965,28424.0
2016-06-28 13:30:00,23.12,23.12,23.11,23.11,15876.0,20.9965,20.9965,20.9874,20.9874,15876.0
2016-06-28 13:35:00,23.11,23.11,23.1,23.11,9812.0,20.9874,20.9874,20.9783,20.9874,9812.0
2016-06-28 13:40:00,23.12,23.14,23.11,23.13,13760.0,20.9965,21.0146,20.9874,21.0055,13760.0
2016-06-28 13:45:00,23.13,23.13,23.11,23.11,10900.0,21.0055,21.0055,20.9874,20.9874,10900.0
2016-06-28 13:50:00,23.11,23.13,23.1,23.11,11012.0,20.9874,21.0055,20.9783,20.9874,11012.0
2016-06-28 13:55:00,23.11,23.13,23.11,23.13,18656.0,20.9874,21.0055,20.9874,21.0055,18656.0
2016-06-28 14:00:00,23.13,23.15,23.13,23.13,29776.0,21.0055,21.0237,21.0055,21.0055,29776.0
2016-06-28 14:05:00,23.13,23.13,23.12,23.12,12800.0,21.0055,21.0055,20.9965,20.9965,12800.0
2016-06-28 14:10:00,23.12,23.13,23.12,23.12,12000.0,20.9965,21.0055,20.9965,20.9965,12000.0
2016-06-28 14:15:00,23.12,23.14,23.12,23.13,22560.0,20.9965,21.0146,20.9965,21.0055,22560.0
2016-06-28 14:20:00,23.13,23.14,23.13,23.13,14000.0,21.0055,21.0146,21.0055,21.0055,14000.0
2016-06-28 14:25:00,23.13,23.15,23.12,23.15,9200.0,21.0055,21.0237,20.9965,21.0237,9200.0
2016-06-28 14:30:00,23.15,23.2,23.15,23.18,29380.0,21.0237,21.0691,21.0237,21.0509,29380.0
2016-06-28 14:35:00,23.18,23.23,23.18,23.22,19344.0,21.0509,21.0964,21.0509,21.0873,19344.0
2016-06-28 14:40:00,23.22,23.22,23.21,23.22,11200.0,21.0873,21.0873,21.0782,21.0873,11200.0
2016-06-28 14:45:00,23.23,23.23,23.23,23.23,16580.0,21.0964,21.0964,21.0964,21.0964,16580.0
2016-06-28 14:50:00,23.24,23.28,23.23,23.28,28200.0,21.1054,21.1418,21.0964,21.1418,28200.0
2016-06-28 14:55:00,23.28,23.33,23.28,23.3,32500.0,21.1418,21.1872,21.1418,21.1599,32500.0
2016-06-28 15:00:00,23.3,23.3,23.27,23.28,21120.0,21.1599,21.1599,21.1327,21.1418,21120.0
2016-06-28 15:05:00,23.28,23.3,23.28,23.3,31284.0,21.1418,21.1599,21.1418,21.1599,31284.0
2016-06-28 15:10:00,23.29,23.33,23.29,23.32,25252.0,21.1508,21.1872,21.1508,21.1781,25252.0
2016-06-28 15:15:00,23.31,23.31,23.28,23.28,23196.0,21.169,21.169,21.1418,21.1418,23196.0
2016-06-28 15:20:00,23.28,23.29,23.25,23.25,77600.0,21.1418,21.1508,21.1145,21.1145,77600.0
2016-06-28 15:25:00,23.25,23.26,23.22,23.22,64916.0,21.1145,21.1236,21.0873,21.0873,64916.0
2016-06-28 15:30:00,23.23,23.25,23.23,23.24,39100.0,21.0964,21.1145,21.0964,21.1054,39100.0
2016-06-28 15:35:00,23.25,23.29,23.25,23.29,36724.0,21.1145,21.1508,21.1145,21.1508,36724.0
2016-06-28 15:40:00,23.29,23.31,23.29,23.3,40800.0,21.1508,21.169,21.1508,21.1599,40800.0
2016-06-28 15:45:00,23.3,23.32,23.3,23.32,47424.0,21.1599,21.1781,21.1599,21.1781,47424.0
2016-06-28 15:50:00,23.32,23.32,23.3,23.32,80620.0,21.1781,21.1781,21.1599,21.1781,80620.0
2016-06-28 15:55:00,23.32,23.34,23.31,23.32,129980.0,21.1781,21.1963,21.169,21.1781,129980.0
2016-06-29 09:30:00,23.52,23.64,23.47,23.61,41680.0,21.3597,21.4687,21.3143,21.4415,41680.0
2016-06-29 09:35:00,23.55,23.61,23.55,23.6,12008.0,21.387,21.4415,21.387,21.4324,12008.0
2016-06-29 09:40:00,23.6,23.65,23.58,23.65,19140.0,21.4324,21.4778,21.4142,21.4778,19140.0
2016-06-29 09:45:00,23.66,23.67,23.64,23.65,13600.0,21.4869,21.4959,21.4687,21.4778,13600.0
2016-06-29 09:50:00,23.65,23.66,23.63,23.65,10000.0,21.4778,21.4869,21.4596,21.4778,10000.0
2016-06-29 09:55:00,23.65,23.65,23.62,23.64,41408.0,21.4778,21.4778,21.4505,21.4687,41408.0
2016-06-29 10:00:00,23.63,23.66,23.63,23.63,52832.0,21.4596,21.4869,21.4596,21.4596,52832.0
2016-06-29 10:05:00,23.62,23.66,23.62,23.65,31800.0,21.4505,21.4869,21.4505,21.4778,31800.0
2016-06-29 10:10:00,23.66,23.66,23.64,23.64,73200.0,21.4869,21.4869,21.4687,21.4687,73200.0
2016-06-29 10:15:00,23.63,23.66,23.6,23.65,36000.0,21.4596,21.4869,21.4324,21.4778,36000.0
2016-06-29 10:20:00,23.65,23.66,23.62,23.65,39764.0,21.4778,21.4869,21.4505,21.4778,39764.0
2016-06-29 10:25:00,23.66,23.67,23.65,23.66,62600.0,21.4869,21.4959,21.4778,21.4869,62600.0
2016-06-29 10:30:00,23.67,23.71,23.67,23.7,16580.0,21.4959,21.5323,21.4959,21.5232,16580.0
2016-06-29 10:35:00,23.69,23.69,23.66,23.67,5200.0,21.5141,21.5141,21.4869,21.4959,5200.0
2016-06-29 10:40:00,23.67,23.68,23.66,23.67,1600.0,21.4959,21.505,21.4869,21.4959,1600.0
2016-06-29 10:45:00,23.67,23.7,23.66,23.69,11300.0,21.4959,21.5232,21.4869,21.5141,11300.0
2016-06-29 10:50:00,23.69,23.71,23.68,23.68,6244.0,21.5141,21.5323,21.505,21.505,6244.0
2016-06-29 10:55:00,23.69,23.7,23.68,23.69,9784.0,21.5141,21.5232,21.505,21.5141,9784.0
2016-06-29 11:00:00,23.7,23.7,23.68,23.7,8000.0,21.5232,21.5232,21.505,21.5232,8000.0
2016-06-29 11:05:00,23.71,23.72,23.71,23.72,12244.0,21.5323,21.5414,21.5323,21.5414,12244.0
2016-06-29 11:10:00,23.71,23.72,23.7,23.71,13600.0,21.5323,21.5414,21.5232,21.5323,13600.0
2016-06-29 11:15:00,23.72,23.72,23.71,23.71,5600.0,21.5414,21.5414,21.5323,21.5323,5600.0
2016-06-29 11:20:00,23.71,23.72,23.7,23.71,8000.0,21.5323,21.5414,21.5232,21.5323,8000.0
2016-06-29 11:25:00,23.71,23.72,23.71,23.71,2400.0,21.5323,21.5414,21.5323,21.5323,2400.0
2016-06-29 11:30:00,23.72,23.75,23.71,23.75,17600.0,21.5414,21.5686,21.5323,21.5686,17600.0
2016-06-29 11:35:00,23.75,23.75,23.74,23.74,2400.0,21.5686,21.5686,21.5595,21.5595,2400.0
2016-06-29 11:40:00,23.75,23.76,23.74,23.75,4800.0,21.5686,21.5777,21.5595,21.5686,4800.0
2016-06-29 11:45:00,23.74,23.74,23.72,23.72,4400.0,21.5595,21.5595,21.5414,21.5414,4400.0
2016-06-29 11:50:00,23.72,23.74,23.72,23.74,7040.0,21.5414,21.5595,21.5414,21.5595,7040.0
2016-06-29 11:55:00,23.75,23.77,23.74,23.75,3620.0,21.5686,21.5868,21.5595,21.5686,3620.0
2016-06-29 12:00:00,23.76,23.77,23.74,23.74,6632.0,21.5777,21.5868,21.5595,21.5595,6632.0
2016-06-29 12:05:00,23.74,23.76,23.74,23.76,14688.0,21.5595,21.5777,21.5595,21.5777,14688.0
2016-06-29 12:10:00,23.75,23.76,23.75,23.75,1600.0,21.5686,21.5777,21.5686,21.5686,1600.0
2016-06-29 12:15:00,23.76,23.76,23.75,23.75,5324.0,21.5777,21.5777,21.5686,21.5686,5324.0
2016-06-29 12:20:00,23.75,23.76,23.75,23.76,3580.0,21.5686,21.5777,21.5686,21.5777,3580.0
2016-06-29 12:25:00,23.75,23.77,23.75,23.76,12664.0,21.5686,21.5868,21.5686,21.5777,12664.0
2016-06-29 12:30:00,23.75,23.75,23.73,23.74,2000.0,21.5686,21.5686,21.5504,21.5595,2000.0
2016-06-29 12:35:00,23.74,23.75,23.73,23.74,43844.0,21.5595,21.5686,21.5504,21.5595,43844.0
2016-06-29 12:40:00,23.74,23.74,23.73,23.74,2800.0,21.5595,21.5595,21.5504,21.5595,2800.0
2016-06-29 12:45:00,23.73,23.73,23.72,23.73,3600.0,21.5504,21.5504,21.5414,21.5504,3600.0
2016-06-29 12:50:00,23.73,23.73,23.72,23.73,4800.0,21.5504,21.5504,21.5414,21.5504,4800.0
2016-06-29 12:55:00,23.73,23.74,23.73,23.73,8400.0,21.5504,21.5595,21.5504,21.5504,8400.0
2016-06-29 13:00:00,23.73,23.73,23.72,23.72,26244.0,21.5504,21.5504,21.5414,21.5414,26244.0
2016-06-29 13:05:00,23.71,23.71,23.69,23.69,5244.0,21.5323,21.5323,21.5141,21.5141,5244.0
2016-06-29 13:10:00,23.69,23.71,23.69,23.71,10392.0,21.5141,21.5323,21.5141,21.5323,10392.0
2016-06-29 13:15:00,23.71,23.72,23.71,23.72,3320.0,21.5323,21.5414,21.5323,21.5414,3320.0
2016-06-29 13:20:00,23.73,23.73,23.72,23.73,13200.0,21.5504,21.5504,21.5414,21.5504,13200.0
2016-06-29 13:25:00,23.73,23.73,23.71,23.71,11600.0,21.5504,21.5504,21.5323,21.5323,11600.0
2016-06-29 13:30:00,23.72,23.73,23.71,23.72,5528.0,21.5414,21.5504,21.5323,21.5414,5528.0
2016-06-29 13:35:00,23.73,23.75,23.73,23.75,11200.0,21.5504,21.5686,21.5504,21.5686,11200.0
2016-06-29 13:40:00,23.73,23.74,23.72,23.72,7712.0,21.5504,21.5595,21.5414,21.5414,7712.0
2016-06-29 13:45:00,23.73,23.74,23.72,23.73,11200.0,21.5504,21.5595,21.5414,21.5504,11200.0
2016-06-29 13:50:00,23.72,23.75,23.72,23.75,14400.0,21.5414,21.5686,21.5414,21.5686,14400.0
2016-06-29 13:55:00,23.74,23.75,23.74,23.75,52196.0,21.5595,21.5686,21.5595,21.5686,52196.0
2016-06-29 14:00:00,23.74,23.74,23.73,23.74,26136.0,21.5595,21.5595,21.5504,21.5595,26136.0
2016-06-29 14:05:00,23.74,23.75,23.74,23.75,10000.0,21.5595,21.5686,21.5595,21.5686,10000.0
2016-06-29 14:10:00,23.75,23.78,23.75,23.77,10200.0,21.5686,21.5958,21.5686,21.5868,10200.0
2016-06-29 14:15:00,23.77,23.82,23.77,23.79,40688.0,21.5868,21.6322,21.5868,21.6049,40688.0
2016-06-29 14:20:00,23.78,23.81,23.78,23.8,18000.0,21.5958,21.6231,21.5958,21.614,18000.0
2016-06-29 14:25:00,23.8,23.82,23.8,23.81,13180.0,21.614,21.6322,21.614,21.6231,13180.0
2016-06-29 14:30:00,23.82,23.84,23.82,23.84,16400.0,21.6322,21.6503,21.6322,21.6503,16400.0
2016-06-29 14:35:00,23.85,23.86,23.84,23.85,16000.0,21.6594,21.6685,21.6503,21.6594,16000.0
2016-06-29 14:40:00,23.85,23.88,23.85,23.88,13600.0,21.6594,21.6867,21.6594,21.6867,13600.0
2016-06-29 14:45:00,23.88,23.88,23.86,23.87,36016.0,21.6867,21.6867,21.6685,21.6776,36016.0
2016-06-29 14:50:00,23.86,23.87,23.84,23.84,12240.0,21.6685,21.6776,21.6503,21.6503,12240.0
2016-06-29 14:55:00,23.85,23.88,23.85,23.87,6000.0,21.6594,21.6867,21.6594,21.6776,6000.0
2016-06-29 15:00:00,23.87,23.87,23.86,23.86,36384.0,21.6776,21.6776,21.6685,21.6685,36384.0
2016-06-29 15:05:00,23.87,23.9,23.86,23.9,19824.0,21.6776,21.7048,21.6685,21.7048,19824.0
2016-06-29 15:10:00,23.9,23.93,23.9,23.93,19660.0,21.7048,21.7321,21.7048,21.7321,19660.0
2016-06-29 15:15:00,23.92,23.95,23.91,23.94,29336.0,21.723,21.7502,21.7139,21.7411,29336.0
2016-06-29 15:20:00,23.94,23.95,23.93,23.94,28028.0,21.7411,21.7502,21.7321,21.7411,28028.0
2016-06-29 15:25:00,23.94,23.97,23.94,23.97,47696.0,21.7411,21.7684,21.7411,21.7684,47696.0
2016-06-29 15:30:00,23.97,23.97,23.94,23.96,75080.0,21.7684,21.7684,21.7411,21.7593,75080.0
2016-06-29 15:35:00,23.96,23.96,23.94,23.94,39148.0,21.7593,21.7593,21.7411,21.7411,39148.0
2016-06-29 15:40:00,23.93,23.94,23.92,23.93,61960.0,21.7321,21.7411,21.723,21.7321,61960.0
2016-06-29 15:45:00,23.93,23.95,23.93,23.93,53036.0,21.7321,21.7502,21.7321,21.7321,53036.0
2016-06-29 15:50:00,23.93,23.93,23.9,23.91,128828.0,21.7321,21.7321,21.7048,21.7139,128828.0
2016-06-29 15:55:00,23.91,23.93,23.91,23.92,222444.0,21.7139,21.7321,21.7139,21.723,222444.0
2016-06-30 09:30:00,23.98,23.99,23.91,23.92,30268.0,21.7775,21.7866,21.7139,21.723,30268.0
2016-06-30 09:35:00,23.93,23.95,23.91,23.93,12000.0,21.7321,21.7502,21.7139,21.7321,12000.0
2016-06-30 09:40:00,23.92,23.96,23.89,23.93,15044.0,21.723,21.7593,21.6957,21.7321,15044.0
2016-06-30 09:45:00,23.93,23.98,23.9,23.97,20400.0,21.7321,21.7775,21.7048,21.7684,20400.0
2016-06-30 09:50:00,23.97,23.97,23.94,23.94,9220.0,21.7684,21.7684,21.7411,21.7411,9220.0
2016-06-30 09:55:00,23.93,23.99,23.93,23.99,11432.0,21.7321,21.7866,21.7321,21.7866,11432.0
2016-06-30 10:00:00,23.99,23.99,23.95,23.95,16416.0,21.7866,21.7866,21.7502,21.7502,16416.0
2016-06-30 10:05:00,23.95,23.97,23.93,23.97,12400.0,21.7502,21.7684,21.7321,21.7684,12400.0
2016-06-30 10:10:00,23.98,24.0,23.97,23.99,34800.0,21.7775,21.7956,21.7684,21.7866,34800.0
2016-06-30 10:15:00,23.99,24.03,23.98,24.01,23600.0,21.7866,21.8229,21.7775,21.8047,23600.0
2016-06-30 10:20:00,24.01,24.03,23.99,23.99,22300.0,21.8047,21.8229,21.7866,21.7866,22300.0
2016-06-30 10:25:00,24.0,24.01,23.98,24.01,13384.0,21.7956,21.8047,21.7775,21.8047,13384.0
2016-06-30 10:30:00,24.01,24.03,24.0,24.03,15908.0,21.8047,21.8229,21.7956,21.8229,15908.0
2016-06-30 10:35:00,24.05,24.09,24.03,24.09,12976.0,21.841,21.8774,21.8229,21.8774,12976.0
2016-06-30 10:40:00,24.08,24.12,24.07,24.11,14148.0,21.8683,21.9046,21.8592,21.8955,14148.0
2016-06-30 10:45:00,24.1,24.14,24.1,24.13,8200.0,21.8864,21.9228,21.8864,21.9137,8200.0
2016-06-30 10:50:00,24.15,24.18,24.14,24.18,19400.0,21.9319,21.9591,21.9228,21.9591,19400.0
2016-06-30 10:55:00,24.17,24.19,24.17,24.18,18752.0,21.95,21.9682,21.95,21.9591,18752.0
2016-06-30 11:00:00,24.18,24.2,24.17,24.2,14800.0,21.9591,21.9773,21.95,21.9773,14800.0
2016-06-30 11:05:00,24.2,24.22,24.2,24.22,13912.0,21.9773,21.9954,21.9773,21.9954,13912.0
2016-06-30 11:10:00,24.22,24.22,24.18,24.21,16024.0,21.9954,21.9954,21.9591,21.9863,16024.0
2016-06-30 11:15:00,24.2,24.2,24.17,24.17,22332.0,21.9773,21.9773,21.95,21.95,22332.0
2016-06-30 11:20:00,24.17,24.2,24.17,24.2,27856.0,21.95,21.9773,21.95,21.9773,27856.0
2016-06-30 11:25:00,24.2,24.22,24.18,24.2,49520.0,21.9773,21.9954,21.9591,21.9773,49520.0
2016-06-30 11:30:00,24.19,24.23,24.18,24.23,71168.0,21.9682,22.0045,21.9591,22.0045,71168.0
2016-06-30 11:35:00,24.24,24.25,24.21,24.22,35576.0,22.0136,22.0227,21.9863,21.9954,35576.0
2016-06-30 11:40:00,24.21,24.22,24.19,24.2,12076.0,21.9863,21.9954,21.9682,21.9773,12076.0
2016-06-30 11:45:00,24.2,24.2,24.18,24.18,13200.0,21.9773,21.9773,21.9591,21.9591,13200.0
2016-06-30 11:50:00,24.18,24.18,24.17,24.18,27980.0,21.9591,21.9591,21.95,21.9591,27980.0
2016-06-30 11:55:00,24.18,24.18,24.16,24.17,19200.0,21.9591,21.9591,21.9409,21.95,19200.0
2016-06-30 12:00:00,24.18,24.22,24.17,24.2,27328.0,21.9591,21.9954,21.95,21.9773,27328.0
2016-06-30 12:05:00,24.18,24.21,24.18,24.21,10800.0,21.9591,21.9863,21.9591,21.9863,10800.0
2016-06-30 12:10:00,24.21,24.24,24.21,24.24,6400.0,21.9863,22.0136,21.9863,22.0136,6400.0
2016-06-30 12:15:00,24.25,24.28,24.24,24.28,10400.0,22.0227,22.0499,22.0136,22.0499,10400.0
2016-06-30 12:20:00,24.27,24.3,24.27,24.3,3600.0,22.0408,22.0681,22.0408,22.0681,3600.0
2016-06-30 12:25:00,24.3,24.32,24.29,24.31,7200.0,22.0681,22.0862,22.059,22.0772,7200.0
2016-06-30 12:30:00,24.31,24.31,24.3,24.31,13600.0,22.0772,22.0772,22.0681,22.0772,13600.0
2016-06-30 12:35:00,24.3,24.31,24.28,24.3,11640.0,22.0681,22.0772,22.0499,22.0681,11640.0
2016-06-30 12:40:00,24.31,24.31,24.28,24.29,20480.0,22.0772,22.0772,22.0499,22.059,20480.0
2016-06-30 12:45:00,24.29,24.31,24.28,24.31,6000.0,22.059,22.0772,22.0499,22.0772,6000.0
2016-06-30 12:50:00,24.31,24.34,24.31,24.33,15820.0,22.0772,22.1044,22.0772,22.0953,15820.0
2016-06-30 12:55:00,24.34,24.36,24.33,24.35,36664.0,22.1044,22.1226,22.0953,22.1135,36664.0
2016-06-30 13:00:00,24.35,24.38,24.34,24.38,22080.0,22.1135,22.1407,22.1044,22.1407,22080.0
2016-06-30 13:05:00,24.38,24.39,24.35,24.38,29120.0,22.1407,22.1498,22.1135,22.1407,29120.0
2016-06-30 13:10:00,24.38,24.38,24.34,24.36,16000.0,22.1407,22.1407,22.1044,22.1226,16000.0
2016-06-30 13:15:00,24.36,24.37,24.35,24.35,14468.0,22.1226,22.1317,22.1135,22.1135,14468.0
2016-06-30 13:20:00,24.36,24.36,24.35,24.35,29836.0,22.1226,22.1226,22.1135,22.1135,29836.0
2016-06-30 13:25:00,24.35,24.38,24.34,24.38,28176.0,22.1135,22.1407,22.1044,22.1407,28176.0
2016-06-30 13:30:00,24.38,24.38,24.36,24.38,37180.0,22.1407,22.1407,22.1226,22.1407,37180.0
2016-06-30 13:35:00,24.38,24.38,24.36,24.37,20000.0,22.1407,22.1407,22.1226,22.1317,20000.0
2016-06-30 13:40:00,24.37,24.38,24.37,24.37,7600.0,22.1317,22.1407,22.1317,22.1317,7600.0
2016-06-30 13:45:00,24.38,24.38,24.36,24.36,15588.0,22.1407,22.1407,22.1226,22.1226,15588.0
2016-06-30 13:50:00,24.37,24.37,24.36,24.37,4728.0,22.1317,22.1317,22.1226,22.1317,4728.0
2016-06-30 13:55:00,24.37,24.37,24.35,24.37,24560.0,22.1317,22.1317,22.1135,22.1317,24560.0
2016-06-30 14:00:00,24.37,24.41,24.37,24.41,22800.0,22.1317,22.168,22.1317,22.168,22800.0
2016-06-30 14:05:00,24.41,24.42,24.39,24.41,17256.0,22.168,22.1771,22.1498,22.168,17256.0
2016-06-30 14:10:00,24.42,24.43,24.41,24.43,17880.0,22.1771,22.1861,22.168,22.1861,17880.0
2016-06-30 14:15:00,24.43,24.46,24.43,24.46,23780.0,22.1861,22.2134,22.1861,22.2134,23780.0
2016-06-30 14:20:00,24.46,24.49,24.46,24.49,19472.0,22.2134,22.2406,22.2134,22.2406,19472.0
2016-06-30 14:25:00,24.49,24.49,24.44,24.44,26296.0,22.2406,22.2406,22.1952,22.1952,26296.0
2016-06-30 14:30:00,24.45,24.45,24.41,24.41,32452.0,22.2043,22.2043,22.168,22.168,32452.0
2016-06-30 14:35:00,24.42,24.42,24.41,24.41,9820.0,22.1771,22.1771,22.168,22.168,9820.0
2016-06-30 14:40:00,24.42,24.46,24.42,24.45,13640.0,22.1771,22.2134,22.1771,22.2043,13640.0
2016-06-30 14:45:00,24.46,24.47,24.45,24.47,12000.0,22.2134,22.2225,22.2043,22.2225,12000.0
2016-06-30 14:50:00,24.47,24.5,24.46,24.49,17692.0,22.2225,22.2497,22.2134,22.2406,17692.0
2016-06-30 14:55:00,24.49,24.49,24.46,24.48,15200.0,22.2406,22.2406,22.2134,22.2315,15200.0
2016-06-30 15:00:00,24.47,24.49,24.47,24.47,21496.0,22.2225,22.2406,22.2225,22.2225,21496.0
2016-06-30 15:05:00,24.48,24.48,24.46,24.47,21352.0,22.2315,22.2315,22.2134,22.2225,21352.0
2016-06-30 15:10:00,24.47,24.47,24.46,24.46,16776.0,22.2225,22.2225,22.2134,22.2134,16776.0
2016-06-30 15:15:00,24.46,24.46,24.44,24.44,14540.0,22.2134,22.2134,22.1952,22.1952,14540.0
2016-06-30 15:20:00,24.44,24.45,24.43,24.45,19200.0,22.1952,22.2043,22.1861,22.2043,19200.0
2016-06-30 15:25:00,24.46,24.49,24.46,24.49,21232.0,22.2134,22.2406,22.2134,22.2406,21232.0
2016-06-30 15:30:00,24.49,24.49,24.47,24.48,44832.0,22.2406,22.2406,22.2225,22.2315,44832.0
2016-06-30 15:35:00,24.49,24.49,24.45,24.47,55392.0,22.2406,22.2406,22.2043,22.2225,55392.0
2016-06-30 15:40:00,24.46,24.46,24.43,24.43,75276.0,22.2134,22.2134,22.1861,22.1861,75276.0
2016-06-30 15:45:00,24.43,24.45,24.42,24.43,63088.0,22.1861,22.2043,22.1771,22.1861,63088.0
2016-06-30 15:50:00,24.43,24.48,24.43,24.48,104944.0,22.1861,22.2315,22.1861,22.2315,104944.0
2016-06-30 15:55:00,24.48,24.54,24.47,24.54,343260.0,22.2315,22.286,22.2225,22.286,343260.0
2016-07-01 09:30:00,24.46,24.53,24.24,24.43,32608.0,22.2134,22.277,22.0136,22.1861,32608.0
2016-07-01 09:35:00,24.46,24.58,24.46,24.54,28076.0,22.2134,22.3224,22.2134,22.286,28076.0
2016-07-01 09:40:00,24.54,24.57,24.52,24.57,13000.0,22.286,22.3133,22.2679,22.3133,13000.0
2016-07-01 09:45:00,24.58,24.58,24.53,24.58,20160.0,22.3224,22.3224,22.277,22.3224,20160.0
2016-07-01 09:50:00,24.6,24.63,24.58,24.59,21580.0,22.3405,22.3678,22.3224,22.3314,21580.0
2016-07-01 09:55:00,24.57,24.6,24.55,24.58,27000.0,22.3133,22.3405,22.2951,22.3224,27000.0
2016-07-01 10:00:00,24.63,24.64,24.6,24.61,13040.0,22.3678,22.3769,22.3405,22.3496,13040.0
2016-07-01 10:05:00,24.6,24.64,24.6,24.64,13732.0,22.3405,22.3769,22.3405,22.3769,13732.0
2016-07-01 10:10:00,24.63,24.65,24.63,24.64,12400.0,22.3678,22.3859,22.3678,22.3769,12400.0
2016-07-01 10:15:00,24.65,24.65,24.61,24.61,16112.0,22.3859,22.3859,22.3496,22.3496,16112.0
2016-07-01 10:20:00,24.61,24.61,24.58,24.59,5600.0,22.3496,22.3496,22.3224,22.3314,5600.0
2016-07-01 10:25:00,24.58,24.63,24.58,24.63,17204.0,22.3224,22.3678,22.3224,22.3678,17204.0
2016-07-01 10:30:00,24.64,24.65,24.63,24.65,12008.0,22.3769,22.3859,22.3678,22.3859,12008.0
2016-07-01 10:35:00,24.65,24.65,24.63,24.64,13200.0,22.3859,22.3859,22.3678,22.3769,13200.0
2016-07-01 10:40:00,24.65,24.67,24.65,24.66,8000.0,22.3859,22.4041,22.3859,22.395,8000.0
2016-07-01 10:45:00,24.66,24.66,24.61,24.64,10492.0,22.395,22.395,22.3496,22.3769,10492.0
2016-07-01 10:50:00,24.64,24.65,24.6,24.64,26324.0,22.3769,22.3859,22.3405,22.3769,26324.0
2016-07-01 10:55:00,24.64,24.66,24.63,24.63,14404.0,22.3769,22.395,22.3678,22.3678,14404.0
2016-07-01 11:00:00,24.63,24.65,24.63,24.64,56320.0,22.3678,22.3859,22.3678,22.3769,56320.0
2016-07-01 11:05:00,24.63,24.63,24.59,24.6,12800.0,22.3678,22.3678,22.3314,22.3405,12800.0
2016-07-01 11:10:00,24.6,24.61,24.57,24.61,22352.0,22.3405,22.3496,22.3133,22.3496,22352.0
2016-07-01 11:15:00,24.61,24.65,24.61,24.65,19488.0,22.3496,22.3859,22.3496,22.3859,19488.0
2016-07-01 11:20:00,24.64,24.65,24.62,24.62,13204.0,22.3769,22.3859,22.3587,22.3587,13204.0
2016-07-01 11:25:00,24.62,24.64,24.62,24.63,6428.0,22.3587,22.3769,22.3587,22.3678,6428.0
2016-07-01 11:30:00,24.63,24.63,24.62,24.63,17036.0,22.3678,22.3678,22.3587,22.3678,17036.0
2016-07-01 11:35:00,24.62,24.62,24.61,24.61,9200.0,22.3587,22.3587,22.3496,22.3496,9200.0
2016-07-01 11:40:00,24.63,24.65,24.6,24.6,41368.0,22.3678,22.3859,22.3405,22.3405,41368.0
2016-07-01 11:45:00,24.6,24.63,24.6,24.63,28676.0,22.3405,22.3678,22.3405,22.3678,28676.0
2016-07-01 11:50:00,24.63,24.63,24.61,24.61,16108.0,22.3678,22.3678,22.3496,22.3496,16108.0
2016-07-01 11:55:00,24.61,24.62,24.6,24.6,15000.0,22.3496,22.3587,22.3405,22.3405,15000.0
2016-07-01 12:00:00,24.61,24.63,24.61,24.61,25600.0,22.3496,22.3678,22.3496,22.3496,25600.0
2016-07-01 12:05:00,24.62,24.63,24.6,24.62,27400.0,22.3587,22.3678,22.3405,22.3587,27400.0
2016-07-01 12:10:00,24.62,24.63,24.6,24.61,6736.0,22.3587,22.3678,22.3405,22.3496,6736.0
2016-07-01 12:15:00,24.61,24.62,24.6,24.62,26352.0,22.3496,22.3587,22.3405,22.3587,26352.0
2016-07-01 12:20:00,24.62,24.63,24.59,24.61,48000.0,22.3587,22.3678,22.3314,22.3496,48000.0
2016-07-01 12:25:00,24.61,24.63,24.6,24.63,8264.0,22.3496,22.3678,22.3405,22.3678,8264.0
2016-07-01 12:30:00,24.62,24.63,24.61,24.63,7532.0,22.3587,22.3678,22.3496,22.3678,7532.0
2016-07-01 12:35:00,24.63,24.64,24.63,24.63,6760.0,22.3678,22.3769,22.3678,22.3678,6760.0
2016-07-01 12:40:00,24.61,24.63,24.61,24.63,4260.0,22.3496,22.3678,22.3496,22.3678,4260.0
2016-07-01 12:45:00,24.63,24.67,24.62,24.67,44896.0,22.3678,22.4041,22.3587,22.4041,44896.0
2016-07-01 12:50:00,24.66,24.68,24.66,24.68,11636.0,22.395,22.4132,22.395,22.4132,11636.0
2016-07-01 12:55:00,24.68,24.68,24.67,24.67,4400.0,22.4132,22.4132,22.4041,22.4041,4400.0
2016-07-01 13:00:00,24.67,24.71,24.67,24.71,35192.0,22.4041,22.4404,22.4041,22.4404,35192.0
2016-07-01 13:05:00,24.71,24.73,24.71,24.73,8000.0,22.4404,22.4586,22.4404,22.4586,8000.0
2016-07-01 13:10:00,24.73,24.74,24.72,24.72,5420.0,22.4586,22.4677,22.4495,22.4495,5420.0
2016-07-01 13:15:00,24.72,24.72,24.7,24.71,25100.0,22.4495,22.4495,22.4313,22.4404,25100.0
2016-07-01 13:20:00,24.7,24.7,24.68,24.69,3028.0,22.4313,22.4313,22.4132,22.4223,3028.0
2016-07-01 13:25:00,24.67,24.68,24.67,24.68,18376.0,22.4041,22.4132,22.4041,22.4132,18376.0
2016-07-01 13:30:00,24.67,24.68,24.66,24.68,9340.0,22.4041,22.4132,22.395,22.4132,9340.0
2016-07-01 13:35:00,24.68,24.68,24.66,24.66,13100.0,22.4132,22.4132,22.395,22.395,13100.0
2016-07-01 13:40:00,24.67,24.68,24.67,24.67,15140.0,22.4041,22.4132,22.4041,22.4041,15140.0
2016-07-01 13:45:00,24.67,24.68,24.67,24.68,13264.0,22.4041,22.4132,22.4041,22.4132,13264.0
2016-07-01 13:50:00,24.68,24.7,24.68,24.68,20964.0,22.4132,22.4313,22.4132,22.4132,20964.0
2016-07-01 13:55:00,24.68,24.69,24.67,24.67,7396.0,22.4132,22.4223,22.4041,22.4041,7396.0
2016-07-01 14:00:00,24.68,24.68,24.66,24.68,11756.0,22.4132,22.4132,22.395,22.4132,11756.0
2016-07-01 14:05:00,24.68,24.68,24.65,24.67,79656.0,22.4132,22.4132,22.3859,22.4041,79656.0
2016-07-01 14:10:00,24.67,24.68,24.67,24.67,15840.0,22.4041,22.4132,22.4041,22.4041,15840.0
2016-07-01 14:15:00,24.68,24.7,24.67,24.69,21980.0,22.4132,22.4313,22.4041,22.4223,21980.0
2016-07-01 14:20:00,24.68,24.69,24.68,24.68,9600.0,22.4132,22.4223,22.4132,22.4132,9600.0
2016-07-01 14:25:00,24.68,24.68,24.67,24.68,15208.0,22.4132,22.4132,22.4041,22.4132,15208.0
2016-07-01 14:30:00,24.68,24.7,24.67,24.67,15244.0,22.4132,22.4313,22.4041,22.4041,15244.0
2016-07-01 14:35:00,24.68,24.68,24.68,24.68,15116.0,22.4132,22.4132,22.4132,22.4132,15116.0
2016-07-01 14:40:00,24.68,24.68,24.66,24.67,7600.0,22.4132,22.4132,22.395,22.4041,7600.0
2016-07-01 14:45:00,24.67,24.68,24.65,24.66,30260.0,22.4041,22.4132,22.3859,22.395,30260.0
2016-07-01 14:50:00,24.66,24.66,24.64,24.64,4000.0,22.395,22.395,22.3769,22.3769,4000.0
2016-07-01 14:55:00,24.64,24.67,24.64,24.67,16808.0,22.3769,22.4041,22.3769,22.4041,16808.0
2016-07-01 15:00:00,24.67,24.68,24.66,24.67,12396.0,22.4041,22.4132,22.395,22.4041,12396.0
2016-07-01 15:05:00,24.67,24.71,24.67,24.69,26800.0,22.4041,22.4404,22.4041,22.4223,26800.0
2016-07-01 15:10:00,24.7,24.71,24.7,24.71,13712.0,22.4313,22.4404,22.4313,22.4404,13712.0
2016-07-01 15:15:00,24.72,24.73,24.71,24.72,20872.0,22.4495,22.4586,22.4404,22.4495,20872.0
2016-07-01 15:20:00,24.72,24.73,24.72,24.73,15112.0,22.4495,22.4586,22.4495,22.4586,15112.0
2016-07-01 15:25:00,24.73,24.75,24.72,24.74,51068.0,22.4586,22.4767,22.4495,22.4677,51068.0
2016-07-01 15:30:00,24.74,24.74,24.72,24.73,25600.0,22.4677,22.4677,22.4495,22.4586,25600.0
2016-07-01 15:35:00,24.73,24.74,24.71,24.72,88644.0,22.4586,22.4677,22.4404,22.4495,88644.0
2016-07-01 15:40:00,24.73,24.75,24.72,24.75,41768.0,22.4586,22.4767,22.4495,22.4767,41768.0
2016-07-01 15:45:00,24.75,24.75,24.74,24.75,141368.0,22.4767,22.4767,22.4677,22.4767,141368.0
2016-07-01 15:50:00,24.75,24.77,24.74,24.74,123892.0,22.4767,22.4949,22.4677,22.4677,123892.0
2016-07-01 15:55:00,24.74,24.75,24.73,24.74,166804.0,22.4677,22.4767,22.4586,22.4677,166804.0
2016-07-05 09:30:00,24.78,24.78,24.64,24.71,43716.0,22.504,22.504,22.3769,22.4404,43716.0
2016-07-05 09:35:00,24.7,24.7,24.61,24.64,21200.0,22.4313,22.4313,22.3496,22.3769,21200.0
2016-07-05 09:40:00,24.64,24.68,24.62,24.66,22036.0,22.3769,22.4132,22.3587,22.395,22036.0
2016-07-05 09:45:00,24.65,24.66,24.6,24.65,13600.0,22.3859,22.395,22.3405,22.3859,13600.0
2016-07-05 09:50:00,24.63,24.65,24.59,24.65,16600.0,22.3678,22.3859,22.3314,22.3859,16600.0
2016-07-05 09:55:00,24.64,24.66,24.63,24.66,9200.0,22.3769,22.395,22.3678,22.395,9200.0
2016-07-05 10:00:00,24.66,24.7,24.65,24.7,19200.0,22.395,22.4313,22.3859,22.4313,19200.0
2016-07-05 10:05:00,24.7,24.71,24.69,24.7,23600.0,22.4313,22.4404,22.4223,22.4313,23600.0
2016-07-05 10:10:00,24.68,24.7,24.68,24.7,9852.0,22.4132,22.4313,22.4132,22.4313,9852.0
2016-07-05 10:15:00,24.71,24.73,24.71,24.72,13400.0,22.4404,22.4586,22.4404,22.4495,13400.0
2016-07-05 10:20:00,24.71,24.73,24.7,24.72,18472.0,22.4404,22.4586,22.4313,22.4495,18472.0
2016-07-05 10:25:00,24.72,24.72,24.7,24.71,19760.0,22.4495,22.4495,22.4313,22.4404,19760.0
2016-07-05 10:30:00,24.73,24.75,24.73,24.75,13048.0,22.4586,22.4767,22.4586,22.4767,13048.0
2016-07-05 10:35:00,24.77,24.79,24.77,24.79,5600.0,22.4949,22.5131,22.4949,22.5131,5600.0
2016-07-05 10:40:00,24.79,24.82,24.79,24.8,24696.0,22.5131,22.5403,22.5131,22.5222,24696.0
2016-07-05 10:45:00,24.8,24.8,24.75,24.75,41520.0,22.5222,22.5222,22.4767,22.4767,41520.0
2016-07-05 10:50:00,24.75,24.75,24.73,24.73,13600.0,22.4767,22.4767,22.4586,22.4586,13600.0
2016-07-05 10:55:00,24.73,24.76,24.73,24.74,8872.0,22.4586,22.4858,22.4586,22.4677,8872.0
2016-07-05 11:00:00,24.74,24.75,24.74,24.74,15956.0,22.4677,22.4767,22.4677,22.4677,15956.0
2016-07-05 11:05:00,24.74,24.75,24.73,24.74,5200.0,22.4677,22.4767,22.4586,22.4677,5200.0
2016-07-05 11:10:00,24.73,24.73,24.72,24.72,6400.0,22.4586,22.4586,22.4495,22.4495,6400.0
2016-07-05 11:15:00,24.72,24.79,24.72,24.79,9748.0,22.4495,22.5131,22.4495,22.5131,9748.0
2016-07-05 11:20:00,24.8,24.84,24.8,24.83,17000.0,22.5222,22.5585,22.5222,22.5494,17000.0
2016-07-05 11:25:00,24.84,24.84,24.8,24.81,8400.0,22.5585,22.5585,22.5222,22.5312,8400.0
2016-07-05 11:30:00,24.8,24.8,24.79,24.79,8364.0,22.5222,22.5222,22.5131,22.5131,8364.0
2016-07-05 11:35:00,24.78,24.8,24.78,24.8,11000.0,22.504,22.5222,22.504,22.5222,11000.0
2016-07-05 11:40:00,24.81,24.81,24.79,24.8,9600.0,22.5312,22.5312,22.5131,22.5222,9600.0
2016-07-05 11:45:00,24.79,24.8,24.78,24.78,5600.0,22.5131,22.5222,22.504,22.504,5600.0
2016-07-05 11:50:00,24.77,24.78,24.77,24.78,5440.0,22.4949,22.504,22.4949,22.504,5440.0
2016-07-05 11:55:00,24.78,24.78,24.75,24.78,17524.0,22.504,22.504,22.4767,22.504,17524.0
2016-07-05 12:00:00,24.77,24.78,24.77,24.78,10712.0,22.4949,22.504,22.4949,22.504,10712.0
2016-07-05 12:05:00,24.77,24.77,24.76,24.76,6000.0,22.4949,22.4949,22.4858,22.4858,6000.0
2016-07-05 12:10:00,24.76,24.76,24.74,24.74,2800.0,22.4858,22.4858,22.4677,22.4677,2800.0
2016-07-05 12:15:00,24.74,24.74,24.74,24.74,1200.0,22.4677,22.4677,22.4677,22.4677,1200.0
2016-07-05 12:20:00,24.74,24.77,24.74,24.77,5548.0,22.4677,22.4949,22.4677,22.4949,5548.0
2016-07-05 12:25:00,24.76,24.78,24.76,24.77,13232.0,22.4858,22.504,22.4858,22.4949,13232.0
2016-07-05 12:30:00,24.76,24.78,24.76,24.78,6400.0,22.4858,22.504,22.4858,22.504,6400.0
2016-07-05 12:35:00,24.77,24.78,24.77,24.77,3600.0,22.4949,22.504,22.4949,22.4949,3600.0
2016-07-05 12:40:00,24.78,24.79,24.78,24.78,5200.0,22.504,22.5131,22.504,22.504,5200.0
2016-07-05 12:45:00,24.79,24.79,24.77,24.77,6400.0,22.5131,22.5131,22.4949,22.4949,6400.0
2016-07-05 12:50:00,24.76,24.77,24.75,24.75,4800.0,22.4858,22.4949,22.4767,22.4767,4800.0
2016-07-05 12:55:00,24.74,24.76,24.74,24.76,5600.0,22.4677,22.4858,22.4677,22.4858,5600.0
2016-07-05 13:00:00,24.76,24.76,24.73,24.73,14220.0,22.4858,22.4858,22.4586,22.4586,14220.0
2016-07-05 13:05:00,24.73,24.73,24.72,24.73,6000.0,22.4586,22.4586,22.4495,22.4586,6000.0
2016-07-05 13:10:00,24.74,24.75,24.72,24.72,10348.0,22.4677,22.4767,22.4495,22.4495,10348.0
2016-07-05 13:15:00,24.72,24.73,24.72,24.72,10312.0,22.4495,22.4586,22.4495,22.4495,10312.0
2016-07-05 13:20:00,24.72,24.72,24.71,24.72,5200.0,22.4495,22.4495,22.4404,22.4495,5200.0
2016-07-05 13:25:00,24.72,24.72,24.71,24.71,8428.0,22.4495,22.4495,22.4404,22.4404,8428.0
2016-07-05 13:30:00,24.71,24.72,24.7,24.71,30000.0,22.4404,22.4495,22.4313,22.4404,30000.0
2016-07-05 13:35:00,24.71,24.71,24.68,24.68,10000.0,22.4404,22.4404,22.4132,22.4132,10000.0
2016-07-05 13:40:00,24.68,24.7,24.68,24.7,7288.0,22.4132,22.4313,22.4132,22.4313,7288.0
2016-07-05 13:45:00,24.7,24.7,24.67,24.68,22208.0,22.4313,22.4313,22.4041,22.4132,22208.0
2016-07-05 13:50:00,24.68,24.69,24.68,24.68,15896.0,22.4132,22.4223,22.4132,22.4132,15896.0
2016-07-05 13:55:00,24.69,24.72,24.69,24.71,15600.0,22.4223,22.4495,22.4223,22.4404,15600.0
2016-07-05 14:00:00,24.71,24.73,24.7,24.73,36832.0,22.4404,22.4586,22.4313,22.4586,36832.0
2016-07-05 14:05:00,24.72,24.73,24.71,24.73,13936.0,22.4495,22.4586,22.4404,22.4586,13936.0
2016-07-05 14:10:00,24.74,24.77,24.74,24.77,25412.0,22.4677,22.4949,22.4677,22.4949,25412.0
2016-07-05 14:15:00,24.78,24.81,24.78,24.79,17940.0,22.504,22.5312,22.504,22.5131,17940.0
2016-07-05 14:20:00,24.79,24.8,24.77,24.77,12408.0,22.5131,22.5222,22.4949,22.4949,12408.0
2016-07-05 14:25:00,24.77,24.78,24.75,24.78,48272.0,22.4949,22.504,22.4767,22.504,48272.0
2016-07-05 14:30:00,24.78,24.78,24.75,24.76,18200.0,22.504,22.504,22.4767,22.4858,18200.0
2016-07-05 14:35:00,24.76,24.76,24.74,24.75,12788.0,22.4858,22.4858,22.4677,22.4767,12788.0
2016-07-05 14:40:00,24.75,24.75,24.74,24.74,7200.0,22.4767,22.4767,22.4677,22.4677,7200.0
2016-07-05 14:45:00,24.74,24.75,24.71,24.71,20676.0,22.4677,22.4767,22.4404,22.4404,20676.0
2016-07-05 14:50:00,24.72,24.73,24.71,24.72,18620.0,22.4495,22.4586,22.4404,22.4495,18620.0
2016-07-05 14:55:00,24.72,24.74,24.71,24.74,15420.0,22.4495,22.4677,22.4404,22.4677,15420.0
2016-07-05 15:00:00,24.74,24.77,24.73,24.77,26684.0,22.4677,22.4949,22.4586,22.4949,26684.0
2016-07-05 15:05:00,24.78,24.79,24.76,24.79,43424.0,22.504,22.5131,22.4858,22.5131,43424.0
2016-07-05 15:10:00,24.79,24.81,24.79,24.81,37276.0,22.5131,22.5312,22.5131,22.5312,37276.0
2016-07-05 15:15:00,24.8,24.83,24.8,24.83,42576.0,22.5222,22.5494,22.5222,22.5494,42576.0
2016-07-05 15:20:00,24.83,24.83,24.82,24.83,44448.0,22.5494,22.5494,22.5403,22.5494,44448.0
2016-07-05 15:25:00,24.83,24.85,24.83,24.85,48660.0,22.5494,22.5676,22.5494,22.5676,48660.0
2016-07-05 15:30:00,24.85,24.86,24.83,24.85,57576.0,22.5676,22.5766,22.5494,22.5676,57576.0
2016-07-05 15:35:00,24.85,24.86,24.85,24.86,36300.0,22.5676,22.5766,22.5676,22.5766,36300.0
2016-07-05 15:40:00,24.86,24.9,24.86,24.89,102288.0,22.5766,22.613,22.5766,22.6039,102288.0
2016-07-05 15:45:00,24.89,24.91,24.88,24.9,75568.0,22.6039,22.6221,22.5948,22.613,75568.0
2016-07-05 15:50:00,24.9,24.91,24.88,24.89,120648.0,22.613,22.6221,22.5948,22.6039,120648.0
2016-07-05 15:55:00,24.88,24.89,24.86,24.88,198360.0,22.5948,22.6039,22.5766,22.5948,198360.0
2016-07-06 09:30:00,24.66,24.8,24.66,24.74,65376.0,22.395,22.5222,22.395,22.4677,65376.0
2016-07-06 09:35:00,24.74,24.75,24.66,24.68,15848.0,22.4677,22.4767,22.395,22.4132,15848.0
2016-07-06 09:40:00,24.7,24.77,24.64,24.75,17240.0,22.4313,22.4949,22.3769,22.4767,17240.0
2016-07-06 09:45:00,24.74,24.78,24.73,24.74,7600.0,22.4677,22.504,22.4586,22.4677,7600.0
2016-07-06 09:50:00,24.73,24.74,24.72,24.73,8400.0,22.4586,22.4677,22.4495,22.4586,8400.0
2016-07-06 09:55:00,24.74,24.75,24.73,24.74,23920.0,22.4677,22.4767,22.4586,22.4677,23920.0
2016-07-06 10:00:00,24.75,24.79,24.74,24.77,31256.0,22.4767,22.5131,22.4677,22.4949,31256.0
2016-07-06 10:05:00,24.78,24.78,24.74,24.77,5600.0,22.504,22.504,22.4677,22.4949,5600.0
2016-07-06 10:10:00,24.77,24.78,24.74,24.78,5600.0,22.4949,22.504,22.4677,22.504,5600.0
2016-07-06 10:15:00,24.78,24.78,24.74,24.74,14000.0,22.504,22.504,22.4677,22.4677,14000.0
2016-07-06 10:20:00,24.74,24.77,24.72,24.74,26400.0,22.4677,22.4949,22.4495,22.4677,26400.0
2016-07-06 10:25:00,24.77,24.77,24.74,24.75,19656.0,22.4949,22.4949,22.4677,22.4767,19656.0
2016-07-06 10:30:00,24.75,24.77,24.72,24.77,20488.0,22.4767,22.4949,22.4495,22.4949,20488.0
2016-07-06 10:35:00,24.78,24.79,24.75,24.77,12400.0,22.504,22.5131,22.4767,22.4949,12400.0
2016-07-06 10:40:00,24.77,24.79,24.76,24.77,11600.0,22.4949,22.5131,22.4858,22.4949,11600.0
2016-07-06 10:45:00,24.76,24.77,24.74,24.75,13176.0,22.4858,22.4949,22.4677,22.4767,13176.0
2016-07-06 10:50:00,24.78,24.84,24.78,24.84,4400.0,22.504,22.5585,22.504,22.5585,4400.0
2016-07-06 10:55:00,24.84,24.84,24.82,24.82,12820.0,22.5585,22.5585,22.5403,22.5403,12820.0
2016-07-06 11:00:00,24.83,24.88,24.83,24.85,23892.0,22.5494,22.5948,22.5494,22.5676,23892.0
2016-07-06 11:05:00,24.86,24.87,24.82,24.84,18756.0,22.5766,22.5857,22.5403,22.5585,18756.0
2016-07-06 11:10:00,24.86,24.87,24.84,24.86,21600.0,22.5766,22.5857,22.5585,22.5766,21600.0
2016-07-06 11:15:00,24.86,24.86,24.85,24.86,13000.0,22.5766,22.5766,22.5676,22.5766,13000.0
2016-07-06 11:20:00,24.85,24.86,24.82,24.83,8900.0,22.5676,22.5766,22.5403,22.5494,8900.0
2016-07-06 11:25:00,24.84,24.85,24.8,24.8,6800.0,22.5585,22.5676,22.5222,22.5222,6800.0
2016-07-06 11:30:00,24.82,24.83,24.81,24.81,19248.0,22.5403,22.5494,22.5312,22.5312,19248.0
2016-07-06 11:35:00,24.81,24.84,24.81,24.83,22784.0,22.5312,22.5585,22.5312,22.5494,22784.0
2016-07-06 11:40:00,24.83,24.84,24.81,24.81,12400.0,22.5494,22.5585,22.5312,22.5312,12400.0
2016-07-06 11:45:00,24.82,24.83,24.82,24.82,12000.0,22.5403,22.5494,22.5403,22.5403,12000.0
2016-07-06 11:50:00,24.83,24.84,24.8,24.83,26632.0,22.5494,22.5585,22.5222,22.5494,26632.0
2016-07-06 11:55:00,24.84,24.85,24.83,24.85,20000.0,22.5585,22.5676,22.5494,22.5676,20000.0
2016-07-06 12:00:00,24.84,24.87,24.84,24.87,56100.0,22.5585,22.5857,22.5585,22.5857,56100.0
2016-07-06 12:05:00,24.86,24.88,24.86,24.88,2400.0,22.5766,22.5948,22.5766,22.5948,2400.0
2016-07-06 12:10:00,24.88,24.9,24.88,24.88,18696.0,22.5948,22.613,22.5948,22.5948,18696.0
2016-07-06 12:15:00,24.88,24.92,24.88,24.91,10480.0,22.5948,22.6311,22.5948,22.6221,10480.0
2016-07-06 12:20:00,24.91,24.92,24.89,24.9,19200.0,22.6221,22.6311,22.6039,22.613,19200.0
2016-07-06 12:25:00,24.91,24.91,24.88,24.88,18708.0,22.6221,22.6221,22.5948,22.5948,18708.0
2016-07-06 12:30:00,24.89,24.89,24.86,24.86,7100.0,22.6039,22.6039,22.5766,22.5766,7100.0
2016-07-06 12:35:00,24.87,24.88,24.84,24.85,26724.0,22.5857,22.5948,22.5585,22.5676,26724.0
2016-07-06 12:40:00,24.86,24.88,24.84,24.86,7800.0,22.5766,22.5948,22.5585,22.5766,7800.0
2016-07-06 12:45:00,24.86,24.86,24.83,24.83,10800.0,22.5766,22.5766,22.5494,22.5494,10800.0
2016-07-06 12:50:00,24.83,24.86,24.83,24.86,9168.0,22.5494,22.5766,22.5494,22.5766,9168.0
2016-07-06 12:55:00,24.87,24.88,24.86,24.88,6740.0,22.5857,22.5948,22.5766,22.5948,6740.0
2016-07-06 13:00:00,24.89,24.89,24.88,24.88,6936.0,22.6039,22.6039,22.5948,22.5948,6936.0
2016-07-06 13:05:00,24.88,24.89,24.87,24.88,11500.0,22.5948,22.6039,22.5857,22.5948,11500.0
2016-07-06 13:10:00,24.87,24.88,24.86,24.86,8000.0,22.5857,22.5948,22.5766,22.5766,8000.0
2016-07-06 13:15:00,24.86,24.86,24.83,24.84,12104.0,22.5766,22.5766,22.5494,22.5585,12104.0
2016-07-06 13:20:00,24.84,24.84,24.81,24.81,11444.0,22.5585,22.5585,22.5312,22.5312,11444.0
2016-07-06 13:25:00,24.81,24.83,24.81,24.83,8000.0,22.5312,22.5494,22.5312,22.5494,8000.0
2016-07-06 13:30:00,24.83,24.84,24.82,24.83,16880.0,22.5494,22.5585,22.5403,22.5494,16880.0
2016-07-06 13:35:00,24.83,24.85,24.83,24.83,16816.0,22.5494,22.5676,22.5494,22.5494,16816.0
2016-07-06 13:40:00,24.84,24.85,24.82,24.83,14200.0,22.5585,22.5676,22.5403,22.5494,14200.0
2016-07-06 13:45:00,24.82,24.82,24.81,24.81,6400.0,22.5403,22.5403,22.5312,22.5312,6400.0
2016-07-06 13:50:00,24.82,24.83,24.79,24.79,21204.0,22.5403,22.5494,22.5131,22.5131,21204.0
2016-07-06 13:55:00,24.8,24.81,24.78,24.78,30344.0,22.5222,22.5312,22.504,22.504,30344.0
2016-07-06 14:00:00,24.8,24.84,24.79,24.83,18400.0,22.5222,22.5585,22.5131,22.5494,18400.0
2016-07-06 14:05:00,24.84,24.87,24.84,24.86,19428.0,22.5585,22.5857,22.5585,22.5766,19428.0
2016-07-06 14:10:00,24.86,24.86,24.83,24.84,19528.0,22.5766,22.5766,22.5494,22.5585,19528.0
2016-07-06 14:15:00,24.81,24.83,24.78,24.83,20780.0,22.5312,22.5494,22.504,22.5494,20780.0
2016-07-06 14:20:00,24.84,24.85,24.81,24.82,12040.0,22.5585,22.5676,22.5312,22.5403,12040.0
2016-07-06 14:25:00,24.83,24.83,24.81,24.81,10800.0,22.5494,22.5494,22.5312,22.5312,10800.0
2016-07-06 14:30:00,24.82,24.83,24.81,24.83,14000.0,22.5403,22.5494,22.5312,22.5494,14000.0
2016-07-06 14:35:00,24.83,24.86,24.82,24.85,11048.0,22.5494,22.5766,22.5403,22.5676,11048.0
2016-07-06 14:40:00,24.86,24.86,24.83,24.85,22880.0,22.5766,22.5766,22.5494,22.5676,22880.0
2016-07-06 14:45:00,24.85,24.85,24.83,24.84,9640.0,22.5676,22.5676,22.5494,22.5585,9640.0
2016-07-06 14:50:00,24.85,24.88,24.85,24.86,14000.0,22.5676,22.5948,22.5676,22.5766,14000.0
2016-07-06 14:55:00,24.88,24.89,24.87,24.89,14400.0,22.5948,22.6039,22.5857,22.6039,14400.0
2016-07-06 15:00:00,24.89,24.9,24.86,24.89,14800.0,22.6039,22.613,22.5766,22.6039,14800.0
2016-07-06 15:05:00,24.89,24.89,24.86,24.86,13200.0,22.6039,22.6039,22.5766,22.5766,13200.0
2016-07-06 15:10:00,24.86,24.86,24.85,24.85,14400.0,22.5766,22.5766,22.5676,22.5676,14400.0
2016-07-06 15:15:00,24.86,24.87,24.84,24.85,55504.0,22.5766,22.5857,22.5585,22.5676,55504.0
2016-07-06 15:20:00,24.85,24.86,24.83,24.83,43800.0,22.5676,22.5766,22.5494,22.5494,43800.0
2016-07-06 15:25:00,24.83,24.85,24.81,24.83,44952.0,22.5494,22.5676,22.5312,22.5494,44952.0
2016-07-06 15:30:00,24.82,24.83,24.81,24.83,41132.0,22.5403,22.5494,22.5312,22.5494,41132.0
2016-07-06 15:35:00,24.83,24.86,24.83,24.85,94564.0,22.5494,22.5766,22.5494,22.5676,94564.0
2016-07-06 15:40:00,24.85,24.86,24.83,24.84,74356.0,22.5676,22.5766,22.5494,22.5585,74356.0
2016-07-06 15:45:00,24.85,24.85,24.84,24.84,42324.0,22.5676,22.5676,22.5585,22.5585,42324.0
2016-07-06 15:50:00,24.84,24.86,24.83,24.85,95632.0,22.5585,22.5766,22.5494,22.5676,95632.0
2016-07-06 15:55:00,24.85,24.85,24.82,24.83,218648.0,22.5676,22.5676,22.5403,22.5494,218648.0
2016-07-07 09:30:00,24.84,24.93,24.77,24.81,38724.0,22.5585,22.6402,22.4949,22.5312,38724.0
2016-07-07 09:35:00,24.85,24.89,24.83,24.86,11112.0,22.5676,22.6039,22.5494,22.5766,11112.0
2016-07-07 09:40:00,24.85,24.91,24.85,24.85,21304.0,22.5676,22.6221,22.5676,22.5676,21304.0
2016-07-07 09:45:00,24.84,24.86,24.84,24.84,11200.0,22.5585,22.5766,22.5585,22.5585,11200.0
2016-07-07 09:50:00,24.85,24.86,24.81,24.83,10800.0,22.5676,22.5766,22.5312,22.5494,10800.0
2016-07-07 09:55:00,24.83,24.84,24.78,24.78,30000.0,22.5494,22.5585,22.504,22.504,30000.0
2016-07-07 10:00:00,24.78,24.78,24.77,24.78,11320.0,22.504,22.504,22.4949,22.504,11320.0
2016-07-07 10:05:00,24.78,24.79,24.77,24.78,17676.0,22.504,22.5131,22.4949,22.504,17676.0
2016-07-07 10:10:00,24.78,24.8,24.78,24.8,10248.0,22.504,22.5222,22.504,22.5222,10248.0
2016-07-07 10:15:00,24.8,24.8,24.79,24.79,13200.0,22.5222,22.5222,22.5131,22.5131,13200.0
2016-07-07 10:20:00,24.79,24.8,24.77,24.8,17596.0,22.5131,22.5222,22.4949,22.5222,17596.0
2016-07-07 10:25:00,24.8,24.83,24.79,24.81,22352.0,22.5222,22.5494,22.5131,22.5312,22352.0
2016-07-07 10:30:00,24.81,24.83,24.8,24.8,8428.0,22.5312,22.5494,22.5222,22.5222,8428.0
2016-07-07 10:35:00,24.8,24.8,24.77,24.79,18200.0,22.5222,22.5222,22.4949,22.5131,18200.0
2016-07-07 10:40:00,24.79,24.79,24.77,24.78,15600.0,22.5131,22.5131,22.4949,22.504,15600.0
2016-07-07 10:45:00,24.78,24.8,24.78,24.8,10368.0,22.504,22.5222,22.504,22.5222,10368.0
2016-07-07 10:50:00,24.79,24.8,24.78,24.78,8516.0,22.5131,22.5222,22.504,22.504,8516.0
2016-07-07 10:55:00,24.78,24.78,24.76,24.78,20120.0,22.504,22.504,22.4858,22.504,20120.0
2016-07-07 11:00:00,24.78,24.81,24.77,24.8,24432.0,22.504,22.5312,22.4949,22.5222,24432.0
2016-07-07 11:05:00,24.79,24.79,24.78,24.78,11644.0,22.5131,22.5131,22.504,22.504,11644.0
2016-07-07 11:10:00,24.78,24.79,24.74,24.74,27704.0,22.504,22.5131,22.4677,22.4677,27704.0
2016-07-07 11:15:00,24.75,24.75,24.7,24.72,18108.0,22.4767,22.4767,22.4313,22.4495,18108.0
2016-07-07 11:20:00,24.72,24.74,24.68,24.68,28164.0,22.4495,22.4677,22.4132,22.4132,28164.0
2016-07-07 11:25:00,24.69,24.73,24.68,24.71,15384.0,22.4223,22.4586,22.4132,22.4404,15384.0
2016-07-07 11:30:00,24.71,24.71,24.68,24.7,13888.0,22.4404,22.4404,22.4132,22.4313,13888.0
2016-07-07 11:35:00,24.71,24.72,24.71,24.72,15192.0,22.4404,22.4495,22.4404,22.4495,15192.0
2016-07-07 11:40:00,24.71,24.72,24.71,24.71,11600.0,22.4404,22.4495,22.4404,22.4404,11600.0
2016-07-07 11:45:00,24.71,24.71,24.69,24.7,26904.0,22.4404,22.4404,22.4223,22.4313,26904.0
2016-07-07 11:50:00,24.7,24.7,24.67,24.69,17200.0,22.4313,22.4313,22.4041,22.4223,17200.0
2016-07-07 11:55:00,24.69,24.7,24.68,24.69,9624.0,22.4223,22.4313,22.4132,22.4223,9624.0
2016-07-07 12:00:00,24.7,24.71,24.68,24.7,11772.0,22.4313,22.4404,22.4132,22.4313,11772.0
2016-07-07 12:05:00,24.71,24.71,24.68,24.69,30120.0,22.4404,22.4404,22.4132,22.4223,30120.0
2016-07-07 12:10:00,24.7,24.71,24.69,24.71,4400.0,22.4313,22.4404,22.4223,22.4404,4400.0
2016-07-07 12:15:00,24.71,24.71,24.7,24.71,4800.0,22.4404,22.4404,22.4313,22.4404,4800.0
2016-07-07 12:20:00,24.71,24.73,24.7,24.71,10400.0,22.4404,22.4586,22.4313,22.4404,10400.0
2016-07-07 12:25:00,24.7,24.72,24.68,24.71,6592.0,22.4313,22.4495,22.4132,22.4404,6592.0
2016-07-07 12:30:00,24.71,24.71,24.68,24.7,10808.0,22.4404,22.4404,22.4132,22.4313,10808.0
2016-07-07 12:35:00,24.7,24.7,24.69,24.69,11600.0,22.4313,22.4313,22.4223,22.4223,11600.0
2016-07-07 12:40:00,24.7,24.7,24.68,24.7,15160.0,22.4313,22.4313,22.4132,22.4313,15160.0
2016-07-07 12:45:00,24.7,24.7,24.68,24.68,7600.0,22.4313,22.4313,22.4132,22.4132,7600.0
2016-07-07 12:50:00,24.67,24.67,24.66,24.66,8000.0,22.4041,22.4041,22.395,22.395,8000.0
2016-07-07 12:55:00,24.66,24.66,24.63,24.63,13304.0,22.395,22.395,22.3678,22.3678,13304.0
2016-07-07 13:00:00,24.64,24.64,24.61,24.61,13820.0,22.3769,22.3769,22.3496,22.3496,13820.0
2016-07-07 13:05:00,24.63,24.64,24.61,24.64,9200.0,22.3678,22.3769,22.3496,22.3769,9200.0
2016-07-07 13:10:00,24.64,24.65,24.64,24.65,8208.0,22.3769,22.3859,22.3769,22.3859,8208.0
2016-07-07 13:15:00,24.65,24.67,24.65,24.67,5808.0,22.3859,22.4041,22.3859,22.4041,5808.0
2016-07-07 13:20:00,24.66,24.67,24.66,24.67,7808.0,22.395,22.4041,22.395,22.4041,7808.0
2016-07-07 13:25:00,24.68,24.7,24.67,24.67,13412.0,22.4132,22.4313,22.4041,22.4041,13412.0
2016-07-07 13:30:00,24.67,24.68,24.67,24.68,4400.0,22.4041,22.4132,22.4041,22.4132,4400.0
2016-07-07 13:35:00,24.68,24.68,24.67,24.67,23696.0,22.4132,22.4132,22.4041,22.4041,23696.0
2016-07-07 13:40:00,24.68,24.68,24.66,24.67,13028.0,22.4132,22.4132,22.395,22.4041,13028.0
2016-07-07 13:45:00,24.68,24.68,24.66,24.67,7024.0,22.4132,22.4132,22.395,22.4041,7024.0
2016-07-07 13:50:00,24.67,24.67,24.66,24.67,4800.0,22.4041,22.4041,22.395,22.4041,4800.0
2016-07-07 13:55:00,24.66,24.68,24.66,24.68,12600.0,22.395,22.4132,22.395,22.4132,12600.0
2016-07-07 14:00:00,24.68,24.68,24.66,24.68,29016.0,22.4132,22.4132,22.395,22.4132,29016.0
2016-07-07 14:05:00,24.67,24.68,24.67,24.67,8816.0,22.4041,22.4132,22.4041,22.4041,8816.0
2016-07-07 14:10:00,24.66,24.66,24.63,24.64,8000.0,22.395,22.395,22.3678,22.3769,8000.0
2016-07-07 14:15:00,24.65,24.67,24.64,24.65,12756.0,22.3859,22.4041,22.3769,22.3859,12756.0
2016-07-07 14:20:00,24.64,24.65,24.63,24.65,5400.0,22.3769,22.3859,22.3678,22.3859,5400.0
2016-07-07 14:25:00,24.64,24.66,24.64,24.65,10420.0,22.3769,22.395,22.3769,22.3859,10420.0
2016-07-07 14:30:00,24.65,24.65,24.64,24.65,7600.0,22.3859,22.3859,22.3769,22.3859,7600.0
2016-07-07 14:35:00,24.63,24.65,24.63,24.64,14584.0,22.3678,22.3859,22.3678,22.3769,14584.0
2016-07-07 14:40:00,24.64,24.64,24.62,24.63,6400.0,22.3769,22.3769,22.3587,22.3678,6400.0
2016-07-07 14:45:00,24.62,24.64,24.62,24.63,11656.0,22.3587,22.3769,22.3587,22.3678,11656.0
2016-07-07 14:50:00,24.63,24.63,24.6,24.62,33764.0,22.3678,22.3678,22.3405,22.3587,33764.0
2016-07-07 14:55:00,24.63,24.63,24.61,24.61,19680.0,22.3678,22.3678,22.3496,22.3496,19680.0
2016-07-07 15:00:00,24.61,24.63,24.61,24.62,10228.0,22.3496,22.3678,22.3496,22.3587,10228.0
2016-07-07 15:05:00,24.64,24.66,24.62,24.65,28420.0,22.3769,22.395,22.3587,22.3859,28420.0
2016-07-07 15:10:00,24.66,24.68,24.66,24.68,9888.0,22.395,22.4132,22.395,22.4132,9888.0
2016-07-07 15:15:00,24.68,24.69,24.67,24.68,32064.0,22.4132,22.4223,22.4041,22.4132,32064.0
2016-07-07 15:20:00,24.68,24.68,24.67,24.67,8916.0,22.4132,22.4132,22.4041,22.4041,8916.0
2016-07-07 15:25:00,24.67,24.67,24.66,24.67,14416.0,22.4041,22.4041,22.395,22.4041,14416.0
2016-07-07 15:30:00,24.68,24.69,24.66,24.69,60712.0,22.4132,22.4223,22.395,22.4223,60712.0
2016-07-07 15:35:00,24.68,24.7,24.67,24.68,24396.0,22.4132,22.4313,22.4041,22.4132,24396.0
2016-07-07 15:40:00,24.68,24.7,24.68,24.68,14428.0,22.4132,22.4313,22.4132,22.4132,14428.0
2016-07-07 15:45:00,24.7,24.71,24.69,24.69,24232.0,22.4313,22.4404,22.4223,22.4223,24232.0
2016-07-07 15:50:00,24.7,24.7,24.68,24.68,43256.0,22.4313,22.4313,22.4132,22.4132,43256.0
2016-07-07 15:55:00,24.69,24.7,24.68,24.69,68668.0,22.4223,22.4313,22.4132,22.4223,68668.0
2016-07-08 09:30:00,24.92,24.92,24.83,24.83,33064.0,22.6311,22.6311,22.5494,22.5494,33064.0
2016-07-08 09:35:00,24.87,24.88,24.83,24.84,20432.0,22.5857,22.5948,22.5494,22.5585,20432.0
2016-07-08 09:40:00,24.86,24.88,24.84,24.85,50792.0,22.5766,22.5948,22.5585,22.5676,50792.0
2016-07-08 09:45:00,24.85,24.85,24.8,24.82,26800.0,22.5676,22.5676,22.5222,22.5403,26800.0
2016-07-08 09:50:00,24.82,24.82,24.8,24.81,20164.0,22.5403,22.5403,22.5222,22.5312,20164.0
2016-07-08 09:55:00,24.8,24.82,24.78,24.82,24936.0,22.5222,22.5403,22.504,22.5403,24936.0
2016-07-08 10:00:00,24.82,24.83,24.81,24.83,26808.0,22.5403,22.5494,22.5312,22.5494,26808.0
2016-07-08 10:05:00,24.83,24.88,24.83,24.88,26000.0,22.5494,22.5948,22.5494,22.5948,26000.0
2016-07-08 10:10:00,24.88,24.89,24.85,24.85,33672.0,22.5948,22.6039,22.5676,22.5676,33672.0
2016-07-08 10:15:00,24.86,24.88,24.84,24.86,25864.0,22.5766,22.5948,22.5585,22.5766,25864.0
2016-07-08 10:20:00,24.86,24.88,24.86,24.88,44232.0,22.5766,22.5948,22.5766,22.5948,44232.0
2016-07-08 10:25:00,24.88,24.88,24.85,24.85,18000.0,22.5948,22.5948,22.5676,22.5676,18000.0
2016-07-08 10:30:00,24.85,24.86,24.84,24.84,23528.0,22.5676,22.5766,22.5585,22.5585,23528.0
2016-07-08 10:35:00,24.85,24.87,24.85,24.86,20400.0,22.5676,22.5857,22.5676,22.5766,20400.0
2016-07-08 10:40:00,24.86,24.88,24.86,24.88,25808.0,22.5766,22.5948,22.5766,22.5948,25808.0
2016-07-08 10:45:00,24.88,24.88,24.86,24.86,16880.0,22.5948,22.5948,22.5766,22.5766,16880.0
2016-07-08 10:50:00,24.87,24.88,24.86,24.86,21240.0,22.5857,22.5948,22.5766,22.5766,21240.0
2016-07-08 10:55:00,24.86,24.87,24.86,24.86,18992.0,22.5766,22.5857,22.5766,22.5766,18992.0
2016-07-08 11:00:00,24.86,24.88,24.85,24.87,63940.0,22.5766,22.5948,22.5676,22.5857,63940.0
2016-07-08 11:05:00,24.87,24.88,24.86,24.86,27816.0,22.5857,22.5948,22.5766,22.5766,27816.0
2016-07-08 11:10:00,24.87,24.88,24.87,24.87,25232.0,22.5857,22.5948,22.5857,22.5857,25232.0
2016-07-08 11:15:00,24.87,24.88,24.86,24.86,38736.0,22.5857,22.5948,22.5766,22.5766,38736.0
2016-07-08 11:20:00,24.87,24.87,24.86,24.86,11600.0,22.5857,22.5857,22.5766,22.5766,11600.0
2016-07-08 11:25:00,24.87,24.88,24.86,24.86,28000.0,22.5857,22.5948,22.5766,22.5766,28000.0
2016-07-08 11:30:00,24.86,24.86,24.85,24.86,9488.0,22.5766,22.5766,22.5676,22.5766,9488.0
2016-07-08 11:35:00,24.86,24.87,24.86,24.86,10664.0,22.5766,22.5857,22.5766,22.5766,10664.0
2016-07-08 11:40:00,24.87,24.87,24.86,24.86,3600.0,22.5857,22.5857,22.5766,22.5766,3600.0
2016-07-08 11:45:00,24.87,24.88,24.85,24.87,15200.0,22.5857,22.5948,22.5676,22.5857,15200.0
2016-07-08 11:50:00,24.87,24.88,24.87,24.87,11600.0,22.5857,22.5948,22.5857,22.5857,11600.0
2016-07-08 11:55:00,24.87,24.88,24.86,24.86,8800.0,22.5857,22.5948,22.5766,22.5766,8800.0
2016-07-08 12:00:00,24.87,24.88,24.87,24.87,15800.0,22.5857,22.5948,22.5857,22.5857,15800.0
2016-07-08 12:05:00,24.87,24.88,24.87,24.87,19200.0,22.5857,22.5948,22.5857,22.5857,19200.0
2016-07-08 12:10:00,24.87,24.87,24.86,24.86,8800.0,22.5857,22.5857,22.5766,22.5766,8800.0
2016-07-08 12:15:00,24.87,24.87,24.87,24.87,13780.0,22.5857,22.5857,22.5857,22.5857,13780.0
2016-07-08 12:20:00,24.87,24.87,24.86,24.86,10800.0,22.5857,22.5857,22.5766,22.5766,10800.0
2016-07-08 12:25:00,24.86,24.86,24.86,24.86,4400.0,22.5766,22.5766,22.5766,22.5766,4400.0
2016-07-08 12:30:00,24.86,24.87,24.86,24.86,6400.0,22.5766,22.5857,22.5766,22.5766,6400.0
2016-07-08 12:35:00,24.86,24.87,24.85,24.86,9024.0,22.5766,22.5857,22.5676,22.5766,9024.0
2016-07-08 12:40:00,24.87,24.88,24.86,24.86,29600.0,22.5857,22.5948,22.5766,22.5766,29600.0
2016-07-08 12:45:00,24.86,24.87,24.86,24.86,8340.0,22.5766,22.5857,22.5766,22.5766,8340.0
2016-07-08 12:50:00,24.86,24.86,24.86,24.86,3200.0,22.5766,22.5766,22.5766,22.5766,3200.0
2016-07-08 12:55:00,24.86,24.86,24.86,24.86,14972.0,22.5766,22.5766,22.5766,22.5766,14972.0
2016-07-08 13:00:00,24.86,24.88,24.86,24.87,41740.0,22.5766,22.5948,22.5766,22.5857,41740.0
2016-07-08 13:05:00,24.87,24.88,24.87,24.88,11068.0,22.5857,22.5948,22.5857,22.5948,11068.0
2016-07-08 13:10:00,24.88,24.9,24.87,24.89,23100.0,22.5948,22.613,22.5857,22.6039,23100.0
2016-07-08 13:15:00,24.89,24.9,24.89,24.9,1200.0,22.6039,22.613,22.6039,22.613,1200.0
2016-07-08 13:20:00,24.9,24.92,24.9,24.92,15600.0,22.613,22.6311,22.613,22.6311,15600.0
2016-07-08 13:25:00,24.91,24.93,24.91,24.93,10900.0,22.6221,22.6402,22.6221,22.6402,10900.0
2016-07-08 13:30:00,24.93,24.93,24.93,24.93,4000.0,22.6402,22.6402,22.6402,22.6402,4000.0
2016-07-08 13:35:00,24.93,24.93,24.92,24.92,5600.0,22.6402,22.6402,22.6311,22.6311,5600.0
2016-07-08 13:40:00,24.93,24.94,24.92,24.93,10400.0,22.6402,22.6493,22.6311,22.6402,10400.0
2016-07-08 13:45:00,24.92,24.93,24.92,24.93,8000.0,22.6311,22.6402,22.6311,22.6402,8000.0
2016-07-08 13:50:00,24.93,24.93,24.92,24.93,6240.0,22.6402,22.6402,22.6311,22.6402,6240.0
2016-07-08 13:55:00,24.93,24.93,24.93,24.93,8000.0,22.6402,22.6402,22.6402,22.6402,8000.0
2016-07-08 14:00:00,24.93,24.93,24.93,24.93,19364.0,22.6402,22.6402,22.6402,22.6402,19364.0
2016-07-08 14:05:00,24.92,24.93,24.92,24.92,23896.0,22.6311,22.6402,22.6311,22.6311,23896.0
2016-07-08 14:10:00,24.93,24.93,24.93,24.93,8800.0,22.6402,22.6402,22.6402,22.6402,8800.0
2016-07-08 14:15:00,24.93,24.94,24.93,24.94,19600.0,22.6402,22.6493,22.6402,22.6493,19600.0
2016-07-08 14:20:00,24.94,24.95,24.93,24.93,23588.0,22.6493,22.6584,22.6402,22.6402,23588.0
2016-07-08 14:25:00,24.93,24.94,24.93,24.94,10400.0,22.6402,22.6493,22.6402,22.6493,10400.0
2016-07-08 14:30:00,24.94,24.95,24.93,24.93,47600.0,22.6493,22.6584,22.6402,22.6402,47600.0
2016-07-08 14:35:00,24.93,24.95,24.92,24.92,16800.0,22.6402,22.6584,22.6311,22.6311,16800.0
2016-07-08 14:40:00,24.92,24.93,24.9,24.9,29200.0,22.6311,22.6402,22.613,22.613,29200.0
2016-07-08 14:45:00,24.91,24.92,24.91,24.91,22992.0,22.6221,22.6311,22.6221,22.6221,22992.0
2016-07-08 14:50:00,24.91,24.92,24.9,24.92,23144.0,22.6221,22.6311,22.613,22.6311,23144.0
2016-07-08 14:55:00,24.91,24.91,24.9,24.91,21048.0,22.6221,22.6221,22.613,22.6221,21048.0
2016-07-08 15:00:00,24.91,24.91,24.9,24.91,17200.0,22.6221,22.6221,22.613,22.6221,17200.0
2016-07-08 15:05:00,24.91,24.92,24.91,24.91,17200.0,22.6221,22.6311,22.6221,22.6221,17200.0
2016-07-08 15:10:00,24.91,24.92,24.91,24.91,33992.0,22.6221,22.6311,22.6221,22.6221,33992.0
2016-07-08 15:15:00,24.91,24.91,24.89,24.9,33452.0,22.6221,22.6221,22.6039,22.613,33452.0
2016-07-08 15:20:00,24.9,24.9,24.9,24.9,18276.0,22.613,22.613,22.613,22.613,18276.0
2016-07-08 15:25:00,24.9,24.91,24.89,24.89,24400.0,22.613,22.6221,22.6039,22.6039,24400.0
2016-07-08 15:30:00,24.89,24.89,24.87,24.88,45420.0,22.6039,22.6039,22.5857,22.5948,45420.0
2016-07-08 15:35:00,24.88,24.89,24.88,24.88,35016.0,22.5948,22.6039,22.5948,22.5948,35016.0
2016-07-08 15:40:00,24.88,24.88,24.87,24.87,36828.0,22.5948,22.5948,22.5857,22.5857,36828.0
2016-07-08 15:45:00,24.87,24.89,24.86,24.89,24656.0,22.5857,22.6039,22.5766,22.6039,24656.0
2016-07-08 15:50:00,24.89,24.91,24.89,24.89,140368.0,22.6039,22.6221,22.6039,22.6039,140368.0
2016-07-08 15:55:00,24.89,24.91,24.88,24.91,324040.0,22.6039,22.6221,22.5948,22.6221,324040.0
2016-07-11 09:30:00,24.89,24.89,24.77,24.79,60376.0,22.6039,22.6039,22.4949,22.5131,60376.0
2016-07-11 09:35:00,24.81,24.81,24.66,24.78,92180.0,22.5312,22.5312,22.395,22.504,92180.0
2016-07-11 09:40:00,24.78,24.8,24.75,24.78,40000.0,22.504,22.5222,22.4767,22.504,40000.0
2016-07-11 09:45:00,24.79,24.8,24.75,24.76,30192.0,22.5131,22.5222,22.4767,22.4858,30192.0
2016-07-11 09:50:00,24.75,24.75,24.7,24.73,16800.0,22.4767,22.4767,22.4313,22.4586,16800.0
2016-07-11 09:55:00,24.73,24.74,24.63,24.65,42912.0,22.4586,22.4677,22.3678,22.3859,42912.0
2016-07-11 10:00:00,24.65,24.65,24.62,24.63,51244.0,22.3859,22.3859,22.3587,22.3678,51244.0
2016-07-11 10:05:00,24.63,24.65,24.6,24.61,38324.0,22.3678,22.3859,22.3405,22.3496,38324.0
2016-07-11 10:10:00,24.61,24.63,24.56,24.57,40496.0,22.3496,22.3678,22.3042,22.3133,40496.0
2016-07-11 10:15:00,24.57,24.57,24.47,24.48,69972.0,22.3133,22.3133,22.2225,22.2315,69972.0
2016-07-11 10:20:00,24.47,24.48,24.38,24.41,109912.0,22.2225,22.2315,22.1407,22.168,109912.0
2016-07-11 10:25:00,24.41,24.46,24.41,24.44,44552.0,22.168,22.2134,22.168,22.1952,44552.0
2016-07-11 10:30:00,24.43,24.45,24.42,24.43,48056.0,22.1861,22.2043,22.1771,22.1861,48056.0
2016-07-11 10:35:00,24.43,24.45,24.43,24.44,47492.0,22.1861,22.2043,22.1861,22.1952,47492.0
2016-07-11 10:40:00,24.44,24.45,24.41,24.41,57700.0,22.1952,22.2043,22.168,22.168,57700.0
2016-07-11 10:45:00,24.41,24.43,24.41,24.42,26664.0,22.168,22.1861,22.168,22.1771,26664.0
2016-07-11 10:50:00,24.43,24.43,24.41,24.42,20280.0,22.1861,22.1861,22.168,22.1771,20280.0
2016-07-11 10:55:00,24.42,24.46,24.42,24.44,56456.0,22.1771,22.2134,22.1771,22.1952,56456.0
2016-07-11 11:00:00,24.44,24.46,24.42,24.45,47548.0,22.1952,22.2134,22.1771,22.2043,47548.0
2016-07-11 11:05:00,24.45,24.47,24.42,24.44,41056.0,22.2043,22.2225,22.1771,22.1952,41056.0
2016-07-11 11:10:00,24.46,24.47,24.43,24.44,23404.0,22.2134,22.2225,22.1861,22.1952,23404.0
2016-07-11 11:15:00,24.44,24.45,24.43,24.45,25284.0,22.1952,22.2043,22.1861,22.2043,25284.0
2016-07-11 11:20:00,24.46,24.46,24.45,24.46,11200.0,22.2134,22.2134,22.2043,22.2134,11200.0
2016-07-11 11:25:00,24.46,24.46,24.4,24.41,15700.0,22.2134,22.2134,22.1589,22.168,15700.0
2016-07-11 11:30:00,24.42,24.44,24.41,24.43,28000.0,22.1771,22.1952,22.168,22.1861,28000.0
2016-07-11 11:35:00,24.44,24.47,24.44,24.45,22952.0,22.1952,22.2225,22.1952,22.2043,22952.0
2016-07-11 11:40:00,24.45,24.48,24.45,24.46,25728.0,22.2043,22.2315,22.2043,22.2134,25728.0
2016-07-11 11:45:00,24.46,24.49,24.46,24.49,8400.0,22.2134,22.2406,22.2134,22.2406,8400.0
2016-07-11 11:50:00,24.49,24.49,24.46,24.48,14400.0,22.2406,22.2406,22.2134,22.2315,14400.0
2016-07-11 11:55:00,24.49,24.49,24.47,24.48,22496.0,22.2406,22.2406,22.2225,22.2315,22496.0
2016-07-11 12:00:00,24.48,24.48,24.44,24.45,19400.0,22.2315,22.2315,22.1952,22.2043,19400.0
2016-07-11 12:05:00,24.45,24.46,24.45,24.45,16808.0,22.2043,22.2134,22.2043,22.2043,16808.0
2016-07-11 12:10:00,24.45,24.47,24.45,24.46,10600.0,22.2043,22.2225,22.2043,22.2134,10600.0
2016-07-11 12:15:00,24.46,24.46,24.45,24.46,23200.0,22.2134,22.2134,22.2043,22.2134,23200.0
2016-07-11 12:20:00,24.46,24.46,24.45,24.45,7608.0,22.2134,22.2134,22.2043,22.2043,7608.0
2016-07-11 12:25:00,24.46,24.46,24.45,24.45,17496.0,22.2134,22.2134,22.2043,22.2043,17496.0
2016-07-11 12:30:00,24.45,24.45,24.44,24.45,30008.0,22.2043,22.2043,22.1952,22.2043,30008.0
2016-07-11 12:35:00,24.45,24.45,24.43,24.43,35336.0,22.2043,22.2043,22.1861,22.1861,35336.0
2016-07-11 12:40:00,24.43,24.44,24.43,24.44,33896.0,22.1861,22.1952,22.1861,22.1952,33896.0
2016-07-11 12:45:00,24.44,24.46,24.44,24.45,11240.0,22.1952,22.2134,22.1952,22.2043,11240.0
2016-07-11 12:50:00,24.44,24.46,24.44,24.46,12820.0,22.1952,22.2134,22.1952,22.2134,12820.0
2016-07-11 12:55:00,24.46,24.46,24.46,24.46,8800.0,22.2134,22.2134,22.2134,22.2134,8800.0
2016-07-11 13:00:00,24.46,24.47,24.46,24.46,21200.0,22.2134,22.2225,22.2134,22.2134,21200.0
2016-07-11 13:05:00,24.46,24.46,24.45,24.45,14692.0,22.2134,22.2134,22.2043,22.2043,14692.0
2016-07-11 13:10:00,24.45,24.46,24.45,24.45,9944.0,22.2043,22.2134,22.2043,22.2043,9944.0
2016-07-11 13:15:00,24.45,24.45,24.45,24.45,3600.0,22.2043,22.2043,22.2043,22.2043,3600.0
2016-07-11 13:20:00,24.45,24.47,24.45,24.46,22036.0,22.2043,22.2225,22.2043,22.2134,22036.0
2016-07-11 13:25:00,24.46,24.46,24.45,24.46,6400.0,22.2134,22.2134,22.2043,22.2134,6400.0
2016-07-11 13:30:00,24.46,24.46,24.44,24.46,43912.0,22.2134,22.2134,22.1952,22.2134,43912.0
2016-07-11 13:35:00,24.46,24.48,24.46,24.48,30372.0,22.2134,22.2315,22.2134,22.2315,30372.0
2016-07-11 13:40:00,24.48,24.49,24.47,24.49,16400.0,22.2315,22.2406,22.2225,22.2406,16400.0
2016-07-11 13:45:00,24.5,24.51,24.5,24.51,17056.0,22.2497,22.2588,22.2497,22.2588,17056.0
2016-07-11 13:50:00,24.51,24.52,24.51,24.52,27000.0,22.2588,22.2679,22.2588,22.2679,27000.0
2016-07-11 13:55:00,24.52,24.52,24.51,24.52,33960.0,22.2679,22.2679,22.2588,22.2679,33960.0
2016-07-11 14:00:00,24.51,24.51,24.49,24.5,21328.0,22.2588,22.2588,22.2406,22.2497,21328.0
2016-07-11 14:05:00,24.5,24.52,24.5,24.52,14064.0,22.2497,22.2679,22.2497,22.2679,14064.0
2016-07-11 14:10:00,24.52,24.53,24.52,24.52,9200.0,22.2679,22.277,22.2679,22.2679,9200.0
2016-07-11 14:15:00,24.52,24.52,24.52,24.52,18000.0,22.2679,22.2679,22.2679,22.2679,18000.0
2016-07-11 14:20:00,24.52,24.53,24.52,24.53,57992.0,22.2679,22.277,22.2679,22.277,57992.0
2016-07-11 14:25:00,24.53,24.55,24.53,24.54,18588.0,22.277,22.2951,22.277,22.286,18588.0
2016-07-11 14:30:00,24.55,24.56,24.54,24.56,33200.0,22.2951,22.3042,22.286,22.3042,33200.0
2016-07-11 14:35:00,24.55,24.55,24.54,24.54,10000.0,22.2951,22.2951,22.286,22.286,10000.0
2016-07-11 14:40:00,24.55,24.56,24.55,24.55,17796.0,22.2951,22.3042,22.2951,22.2951,17796.0
2016-07-11 14:45:00,24.55,24.55,24.53,24.54,23200.0,22.2951,22.2951,22.277,22.286,23200.0
2016-07-11 14:50:00,24.53,24.55,24.53,24.55,20504.0,22.277,22.2951,22.277,22.2951,20504.0
2016-07-11 14:55:00,24.55,24.55,24.55,24.55,17624.0,22.2951,22.2951,22.2951,22.2951,17624.0
2016-07-11 15:00:00,24.55,24.56,24.55,24.56,22800.0,22.2951,22.3042,22.2951,22.3042,22800.0
2016-07-11 15:05:00,24.56,24.57,24.55,24.57,16812.0,22.3042,22.3133,22.2951,22.3133,16812.0
2016-07-11 15:10:00,24.57,24.58,24.57,24.57,25200.0,22.3133,22.3224,22.3133,22.3133,25200.0
2016-07-11 15:15:00,24.58,24.58,24.57,24.57,18400.0,22.3224,22.3224,22.3133,22.3133,18400.0
2016-07-11 15:20:00,24.57,24.58,24.57,24.57,29412.0,22.3133,22.3224,22.3133,22.3133,29412.0
2016-07-11 15:25:00,24.57,24.57,24.56,24.56,30448.0,22.3133,22.3133,22.3042,22.3042,30448.0
2016-07-11 15:30:00,24.56,24.56,24.54,24.54,40800.0,22.3042,22.3042,22.286,22.286,40800.0
2016-07-11 15:35:00,24.54,24.56,24.53,24.56,57372.0,22.286,22.3042,22.277,22.3042,57372.0
2016-07-11 15:40:00,24.56,24.56,24.54,24.55,28072.0,22.3042,22.3042,22.286,22.2951,28072.0
2016-07-11 15:45:00,24.55,24.55,24.54,24.54,24712.0,22.2951,22.2951,22.286,22.286,24712.0
2016-07-11 15:50:00,24.54,24.55,24.53,24.55,59324.0,22.286,22.2951,22.277,22.2951,59324.0
2016-07-11 15:55:00,24.54,24.55,24.51,24.52,94784.0,22.286,22.2951,22.2588,22.2679,94784.0
2016-07-12 09:30:00,24.59,24.69,24.51,24.61,53200.0,22.3314,22.4223,22.2588,22.3496,53200.0
2016-07-12 09:35:00,24.59,24.61,24.51,24.52,36620.0,22.3314,22.3496,22.2588,22.2679,36620.0
2016-07-12 09:40:00,24.52,24.54,24.52,24.53,8600.0,22.2679,22.286,22.2679,22.277,8600.0
2016-07-12 09:45:00,24.52,24.53,24.43,24.43,12860.0,22.2679,22.277,22.1861,22.1861,12860.0
2016-07-12 09:50:00,24.44,24.44,24.36,24.43,29872.0,22.1952,22.1952,22.1226,22.1861,29872.0
2016-07-12 09:55:00,24.43,24.45,24.42,24.42,17180.0,22.1861,22.2043,22.1771,22.1771,17180.0
2016-07-12 10:00:00,24.43,24.48,24.43,24.46,22800.0,22.1861,22.2315,22.1861,22.2134,22800.0
2016-07-12 10:05:00,24.47,24.49,24.47,24.49,11200.0,22.2225,22.2406,22.2225,22.2406,11200.0
2016-07-12 10:10:00,24.49,24.51,24.46,24.47,38020.0,22.2406,22.2588,22.2134,22.2225,38020.0
2016-07-12 10:15:00,24.47,24.49,24.44,24.45,17092.0,22.2225,22.2406,22.1952,22.2043,17092.0
2016-07-12 10:20:00,24.45,24.47,24.43,24.43,7200.0,22.2043,22.2225,22.1861,22.1861,7200.0
2016-07-12 10:25:00,24.42,24.45,24.42,24.45,11204.0,22.1771,22.2043,22.1771,22.2043,11204.0
2016-07-12 10:30:00,24.45,24.46,24.4,24.4,15272.0,22.2043,22.2134,22.1589,22.1589,15272.0
2016-07-12 10:35:00,24.41,24.42,24.4,24.4,8800.0,22.168,22.1771,22.1589,22.1589,8800.0
2016-07-12 10:40:00,24.39,24.4,24.39,24.4,3600.0,22.1498,22.1589,22.1498,22.1589,3600.0
2016-07-12 10:45:00,24.4,24.42,24.4,24.41,5200.0,22.1589,22.1771,22.1589,22.168,5200.0
2016-07-12 10:50:00,24.41,24.42,24.41,24.42,7600.0,22.168,22.1771,22.168,22.1771,7600.0
2016-07-12 10:55:00,24.43,24.43,24.41,24.42,14048.0,22.1861,22.1861,22.168,22.1771,14048.0
2016-07-12 11:00:00,24.42,24.42,24.4,24.42,58080.0,22.1771,22.1771,22.1589,22.1771,58080.0
2016-07-12 11:05:00,24.41,24.43,24.41,24.42,11920.0,22.168,22.1861,22.168,22.1771,11920.0
2016-07-12 11:10:00,24.42,24.42,24.41,24.42,9440.0,22.1771,22.1771,22.168,22.1771,9440.0
2016-07-12 11:15:00,24.42,24.43,24.42,24.43,5992.0,22.1771,22.1861,22.1771,22.1861,5992.0
2016-07-12 11:20:00,24.42,24.43,24.41,24.43,11068.0,22.1771,22.1861,22.168,22.1861,11068.0
2016-07-12 11:25:00,24.43,24.43,24.42,24.42,7400.0,22.1861,22.1861,22.1771,22.1771,7400.0
2016-07-12 11:30:00,24.42,24.44,24.42,24.44,11444.0,22.1771,22.1952,22.1771,22.1952,11444.0
2016-07-12 11:35:00,24.43,24.44,24.43,24.44,2800.0,22.1861,22.1952,22.1861,22.1952,2800.0
2016-07-12 11:40:00,24.45,24.45,24.43,24.43,9200.0,22.2043,22.2043,22.1861,22.1861,9200.0
2016-07-12 11:45:00,24.43,24.45,24.43,24.44,5200.0,22.1861,22.2043,22.1861,22.1952,5200.0
2016-07-12 11:50:00,24.44,24.44,24.43,24.44,4000.0,22.1952,22.1952,22.1861,22.1952,4000.0
2016-07-12 11:55:00,24.45,24.45,24.43,24.44,30512.0,22.2043,22.2043,22.1861,22.1952,30512.0
2016-07-12 12:00:00,24.43,24.44,24.43,24.44,13596.0,22.1861,22.1952,22.1861,22.1952,13596.0
2016-07-12 12:05:00,24.45,24.47,24.45,24.46,8000.0,22.2043,22.2225,22.2043,22.2134,8000.0
2016-07-12 12:10:00,24.47,24.47,24.47,24.47,3600.0,22.2225,22.2225,22.2225,22.2225,3600.0
2016-07-12 12:15:00,24.47,24.48,24.47,24.48,6400.0,22.2225,22.2315,22.2225,22.2315,6400.0
2016-07-12 12:20:00,24.48,24.48,24.48,24.48,5200.0,22.2315,22.2315,22.2315,22.2315,5200.0
2016-07-12 12:25:00,24.48,24.48,24.36,24.44,106396.0,22.2315,22.2315,22.1226,22.1952,106396.0
2016-07-12 12:30:00,24.44,24.45,24.41,24.42,30604.0,22.1952,22.2043,22.168,22.1771,30604.0
2016-07-12 12:35:00,24.42,24.43,24.41,24.42,17600.0,22.1771,22.1861,22.168,22.1771,17600.0
2016-07-12 12:40:00,24.42,24.43,24.39,24.39,26548.0,22.1771,22.1861,22.1498,22.1498,26548.0
2016-07-12 12:45:00,24.39,24.4,24.38,24.39,10796.0,22.1498,22.1589,22.1407,22.1498,10796.0
2016-07-12 12:50:00,24.39,24.41,24.38,24.39,23604.0,22.1498,22.168,22.1407,22.1498,23604.0
2016-07-12 12:55:00,24.38,24.4,24.38,24.39,11608.0,22.1407,22.1589,22.1407,22.1498,11608.0
2016-07-12 13:00:00,24.39,24.41,24.39,24.39,12800.0,22.1498,22.168,22.1498,22.1498,12800.0
2016-07-12 13:05:00,24.4,24.4,24.38,24.39,50052.0,22.1589,22.1589,22.1407,22.1498,50052.0
2016-07-12 13:10:00,24.38,24.41,24.38,24.41,12400.0,22.1407,22.168,22.1407,22.168,12400.0
2016-07-12 13:15:00,24.41,24.42,24.41,24.41,16536.0,22.168,22.1771,22.168,22.168,16536.0
2016-07-12 13:20:00,24.42,24.42,24.41,24.41,5000.0,22.1771,22.1771,22.168,22.168,5000.0
2016-07-12 13:25:00,24.41,24.43,24.41,24.42,10380.0,22.168,22.1861,22.168,22.1771,10380.0
2016-07-12 13:30:00,24.43,24.44,24.43,24.43,7600.0,22.1861,22.1952,22.1861,22.1861,7600.0
2016-07-12 13:35:00,24.43,24.44,24.43,24.44,6400.0,22.1861,22.1952,22.1861,22.1952,6400.0
2016-07-12 13:40:00,24.45,24.46,24.44,24.46,6992.0,22.2043,22.2134,22.1952,22.2134,6992.0
2016-07-12 13:45:00,24.45,24.45,24.44,24.44,12000.0,22.2043,22.2043,22.1952,22.1952,12000.0
2016-07-12 13:50:00,24.44,24.45,24.44,24.45,3660.0,22.1952,22.2043,22.1952,22.2043,3660.0
2016-07-12 13:55:00,24.45,24.45,24.43,24.43,14556.0,22.2043,22.2043,22.1861,22.1861,14556.0
2016-07-12 14:00:00,24.43,24.44,24.43,24.43,15260.0,22.1861,22.1952,22.1861,22.1861,15260.0
2016-07-12 14:05:00,24.43,24.44,24.42,24.43,30956.0,22.1861,22.1952,22.1771,22.1861,30956.0
2016-07-12 14:10:00,24.43,24.44,24.43,24.44,11000.0,22.1861,22.1952,22.1861,22.1952,11000.0
2016-07-12 14:15:00,24.45,24.46,24.45,24.46,8800.0,22.2043,22.2134,22.2043,22.2134,8800.0
2016-07-12 14:20:00,24.45,24.45,24.43,24.43,14400.0,22.2043,22.2043,22.1861,22.1861,14400.0
2016-07-12 14:25:00,24.43,24.43,24.43,24.43,12000.0,22.1861,22.1861,22.1861,22.1861,12000.0
2016-07-12 14:30:00,24.43,24.43,24.43,24.43,5300.0,22.1861,22.1861,22.1861,22.1861,5300.0
2016-07-12 14:35:00,24.43,24.43,24.43,24.43,5200.0,22.1861,22.1861,22.1861,22.1861,5200.0
2016-07-12 14:40:00,24.44,24.46,24.44,24.45,17352.0,22.1952,22.2134,22.1952,22.2043,17352.0
2016-07-12 14:45:00,24.45,24.45,24.44,24.45,11164.0,22.2043,22.2043,22.1952,22.2043,11164.0
2016-07-12 14:50:00,24.45,24.45,24.44,24.45,14120.0,22.2043,22.2043,22.1952,22.2043,14120.0
2016-07-12 14:55:00,24.45,24.45,24.43,24.44,11600.0,22.2043,22.2043,22.1861,22.1952,11600.0
2016-07-12 15:00:00,24.43,24.45,24.43,24.45,13612.0,22.1861,22.2043,22.1861,22.2043,13612.0
2016-07-12 15:05:00,24.45,24.45,24.43,24.43,18508.0,22.2043,22.2043,22.1861,22.1861,18508.0
2016-07-12 15:10:00,24.42,24.43,24.41,24.41,2800.0,22.1771,22.1861,22.168,22.168,2800.0
2016-07-12 15:15:00,24.4,24.41,24.39,24.39,39300.0,22.1589,22.168,22.1498,22.1498,39300.0
2016-07-12 15:20:00,24.39,24.4,24.39,24.4,24008.0,22.1498,22.1589,22.1498,22.1589,24008.0
2016-07-12 15:25:00,24.4,24.4,24.39,24.4,94504.0,22.1589,22.1589,22.1498,22.1589,94504.0
2016-07-12 15:30:00,24.4,24.4,24.38,24.39,29200.0,22.1589,22.1589,22.1407,22.1498,29200.0
2016-07-12 15:35:00,24.39,24.4,24.39,24.4,51992.0,22.1498,22.1589,22.1498,22.1589,51992.0
2016-07-12 15:40:00,24.4,24.4,24.38,24.38,31868.0,22.1589,22.1589,22.1407,22.1407,31868.0
2016-07-12 15:45:00,24.38,24.38,24.37,24.38,48476.0,22.1407,22.1407,22.1317,22.1407,48476.0
2016-07-12 15:50:00,24.38,24.39,24.37,24.38,88192.0,22.1407,22.1498,22.1317,22.1407,88192.0
2016-07-12 15:55:00,24.38,24.39,24.37,24.38,103952.0,22.1407,22.1498,22.1317,22.1407,103952.0
2016-07-13 09:30:00,24.53,24.57,24.41,24.43,69180.0,22.277,22.3133,22.168,22.1861,69180.0
2016-07-13 09:35:00,24.43,24.49,24.4,24.45,39832.0,22.1861,22.2406,22.1589,22.2043,39832.0
2016-07-13 09:40:00,24.46,24.46,24.43,24.44,18380.0,22.2134,22.2134,22.1861,22.1952,18380.0
2016-07-13 09:45:00,24.44,24.46,24.43,24.45,13100.0,22.1952,22.2134,22.1861,22.2043,13100.0
2016-07-13 09:50:00,24.44,24.45,24.43,24.43,13984.0,22.1952,22.2043,22.1861,22.1861,13984.0
2016-07-13 09:55:00,24.43,24.45,24.41,24.44,14800.0,22.1861,22.2043,22.168,22.1952,14800.0
2016-07-13 10:00:00,24.47,24.47,24.45,24.47,3600.0,22.2225,22.2225,22.2043,22.2225,3600.0
2016-07-13 10:05:00,24.47,24.48,24.46,24.47,7236.0,22.2225,22.2315,22.2134,22.2225,7236.0
2016-07-13 10:10:00,24.47,24.47,24.47,24.47,0.0,22.2225,22.2225,22.2225,22.2225,0.0
2016-07-13 10:15:00,24.48,24.49,24.45,24.49,8400.0,22.2315,22.2406,22.2043,22.2406,8400.0
2016-07-13 10:20:00,24.48,24.49,24.48,24.48,4000.0,22.2315,22.2406,22.2315,22.2315,4000.0
2016-07-13 10:25:00,24.48,24.48,24.47,24.47,2400.0,22.2315,22.2315,22.2225,22.2225,2400.0
2016-07-13 10:30:00,24.47,24.48,24.45,24.47,13412.0,22.2225,22.2315,22.2043,22.2225,13412.0
2016-07-13 10:35:00,24.49,24.49,24.47,24.47,10992.0,22.2406,22.2406,22.2225,22.2225,10992.0
2016-07-13 10:40:00,24.47,24.48,24.47,24.47,9992.0,22.2225,22.2315,22.2225,22.2225,9992.0
2016-07-13 10:45:00,24.47,24.48,24.46,24.46,16044.0,22.2225,22.2315,22.2134,22.2134,16044.0
2016-07-13 10:50:00,24.47,24.48,24.47,24.47,7600.0,22.2225,22.2315,22.2225,22.2225,7600.0
2016-07-13 10:55:00,24.46,24.46,24.45,24.45,6800.0,22.2134,22.2134,22.2043,22.2043,6800.0
2016-07-13 11:00:00,24.45,24.46,24.45,24.46,18204.0,22.2043,22.2134,22.2043,22.2134,18204.0
2016-07-13 11:05:00,24.46,24.46,24.44,24.44,8000.0,22.2134,22.2134,22.1952,22.1952,8000.0
2016-07-13 11:10:00,24.45,24.45,24.44,24.45,21180.0,22.2043,22.2043,22.1952,22.2043,21180.0
2016-07-13 11:15:00,24.45,24.45,24.43,24.44,18540.0,22.2043,22.2043,22.1861,22.1952,18540.0
2016-07-13 11:20:00,24.44,24.45,24.43,24.43,8800.0,22.1952,22.2043,22.1861,22.1861,8800.0
2016-07-13 11:25:00,24.43,24.43,24.41,24.41,32012.0,22.1861,22.1861,22.168,22.168,32012.0
2016-07-13 11:30:00,24.41,24.41,24.4,24.41,4000.0,22.168,22.168,22.1589,22.168,4000.0
2016-07-13 11:35:00,24.4,24.4,24.37,24.38,4800.0,22.1589,22.1589,22.1317,22.1407,4800.0
2016-07-13 11:40:00,24.39,24.4,24.38,24.38,6400.0,22.1498,22.1589,22.1407,22.1407,6400.0
2016-07-13 11:45:00,24.38,24.38,24.37,24.37,6800.0,22.1407,22.1407,22.1317,22.1317,6800.0
2016-07-13 11:50:00,24.36,24.38,24.36,24.38,6788.0,22.1226,22.1407,22.1226,22.1407,6788.0
2016-07-13 11:55:00,24.37,24.38,24.37,24.37,4800.0,22.1317,22.1407,22.1317,22.1317,4800.0
2016-07-13 12:00:00,24.37,24.4,24.37,24.4,11200.0,22.1317,22.1589,22.1317,22.1589,11200.0
2016-07-13 12:05:00,24.4,24.41,24.4,24.4,4884.0,22.1589,22.168,22.1589,22.1589,4884.0
2016-07-13 12:10:00,24.41,24.41,24.38,24.38,5116.0,22.168,22.168,22.1407,22.1407,5116.0
2016-07-13 12:15:00,24.39,24.4,24.39,24.4,4400.0,22.1498,22.1589,22.1498,22.1589,4400.0
2016-07-13 12:20:00,24.4,24.4,24.39,24.4,4000.0,22.1589,22.1589,22.1498,22.1589,4000.0
2016-07-13 12:25:00,24.4,24.4,24.37,24.37,6400.0,22.1589,22.1589,22.1317,22.1317,6400.0
2016-07-13 12:30:00,24.37,24.38,24.37,24.38,2400.0,22.1317,22.1407,22.1317,22.1407,2400.0
2016-07-13 12:35:00,24.38,24.38,24.37,24.37,7600.0,22.1407,22.1407,22.1317,22.1317,7600.0
2016-07-13 12:40:00,24.38,24.39,24.38,24.39,2800.0,22.1407,22.1498,22.1407,22.1498,2800.0
2016-07-13 12:45:00,24.39,24.39,24.38,24.38,6588.0,22.1498,22.1498,22.1407,22.1407,6588.0
2016-07-13 12:50:00,24.38,24.39,24.38,24.39,4676.0,22.1407,22.1498,22.1407,22.1498,4676.0
2016-07-13 12:55:00,24.39,24.39,24.38,24.39,9800.0,22.1498,22.1498,22.1407,22.1498,9800.0
2016-07-13 13:00:00,24.39,24.41,24.39,24.4,4000.0,22.1498,22.168,22.1498,22.1589,4000.0
2016-07-13 13:05:00,24.4,24.4,24.39,24.39,3200.0,22.1589,22.1589,22.1498,22.1498,3200.0
2016-07-13 13:10:00,24.4,24.41,24.4,24.4,3200.0,22.1589,22.168,22.1589,22.1589,3200.0
2016-07-13 13:15:00,24.41,24.41,24.4,24.41,3164.0,22.168,22.168,22.1589,22.168,3164.0
2016-07-13 13:20:00,24.4,24.4,24.38,24.38,2800.0,22.1589,22.1589,22.1407,22.1407,2800.0
2016-07-13 13:25:00,24.37,24.37,24.36,24.36,2000.0,22.1317,22.1317,22.1226,22.1226,2000.0
2016-07-13 13:30:00,24.37,24.38,24.37,24.38,19360.0,22.1317,22.1407,22.1317,22.1407,19360.0
2016-07-13 13:35:00,24.38,24.38,24.38,24.38,3068.0,22.1407,22.1407,22.1407,22.1407,3068.0
2016-07-13 13:40:00,24.39,24.4,24.39,24.4,6000.0,22.1498,22.1589,22.1498,22.1589,6000.0
2016-07-13 13:45:00,24.4,24.41,24.4,24.41,7980.0,22.1589,22.168,22.1589,22.168,7980.0
2016-07-13 13:50:00,24.41,24.41,24.38,24.38,9600.0,22.168,22.168,22.1407,22.1407,9600.0
2016-07-13 13:55:00,24.39,24.39,24.39,24.39,1200.0,22.1498,22.1498,22.1498,22.1498,1200.0
2016-07-13 14:00:00,24.38,24.39,24.38,24.38,10000.0,22.1407,22.1498,22.1407,22.1407,10000.0
2016-07-13 14:05:00,24.39,24.41,24.39,24.41,11100.0,22.1498,22.168,22.1498,22.168,11100.0
2016-07-13 14:10:00,24.41,24.42,24.41,24.41,9200.0,22.168,22.1771,22.168,22.168,9200.0
2016-07-13 14:15:00,24.41,24.41,24.4,24.4,4400.0,22.168,22.168,22.1589,22.1589,4400.0
2016-07-13 14:20:00,24.41,24.41,24.39,24.39,8000.0,22.168,22.168,22.1498,22.1498,8000.0
2016-07-13 14:25:00,24.4,24.41,24.4,24.41,8800.0,22.1589,22.168,22.1589,22.168,8800.0
2016-07-13 14:30:00,24.41,24.42,24.4,24.4,9084.0,22.168,22.1771,22.1589,22.1589,9084.0
2016-07-13 14:35:00,24.4,24.41,24.4,24.4,6820.0,22.1589,22.168,22.1589,22.1589,6820.0
2016-07-13 14:40:00,24.4,24.4,24.4,24.4,6400.0,22.1589,22.1589,22.1589,22.1589,6400.0
2016-07-13 14:45:00,24.41,24.42,24.4,24.41,12016.0,22.168,22.1771,22.1589,22.168,12016.0
2016-07-13 14:50:00,24.41,24.41,24.39,24.4,5200.0,22.168,22.168,22.1498,22.1589,5200.0
2016-07-13 14:55:00,24.4,24.41,24.4,24.41,15144.0,22.1589,22.168,22.1589,22.168,15144.0
2016-07-13 15:00:00,24.41,24.43,24.41,24.42,9556.0,22.168,22.1861,22.168,22.1771,9556.0
2016-07-13 15:05:00,24.43,24.43,24.42,24.42,13748.0,22.1861,22.1861,22.1771,22.1771,13748.0
2016-07-13 15:10:00,24.43,24.43,24.41,24.41,14840.0,22.1861,22.1861,22.168,22.168,14840.0
2016-07-13 15:15:00,24.41,24.42,24.41,24.41,7632.0,22.168,22.1771,22.168,22.168,7632.0
2016-07-13 15:20:00,24.41,24.42,24.41,24.42,9600.0,22.168,22.1771,22.168,22.1771,9600.0
2016-07-13 15:25:00,24.42,24.42,24.41,24.42,15600.0,22.1771,22.1771,22.168,22.1771,15600.0
2016-07-13 15:30:00,24.41,24.41,24.38,24.38,43424.0,22.168,22.168,22.1407,22.1407,43424.0
2016-07-13 15:35:00,24.39,24.39,24.37,24.37,27252.0,22.1498,22.1498,22.1317,22.1317,27252.0
2016-07-13 15:40:00,24.37,24.38,24.36,24.36,42620.0,22.1317,22.1407,22.1226,22.1226,42620.0
2016-07-13 15:45:00,24.36,24.38,24.36,24.38,18644.0,22.1226,22.1407,22.1226,22.1407,18644.0
2016-07-13 15:50:00,24.38,24.38,24.36,24.38,49252.0,22.1407,22.1407,22.1226,22.1407,49252.0
2016-07-13 15:55:00,24.38,24.38,24.36,24.37,68208.0,22.1407,22.1407,22.1226,22.1317,68208.0
2016-07-14 09:30:00,24.52,24.54,24.48,24.48,35364.0,22.2679,22.286,22.2315,22.2315,35364.0
2016-07-14 09:35:00,24.5,24.52,24.47,24.48,23588.0,22.2497,22.2679,22.2225,22.2315,23588.0
2016-07-14 09:40:00,24.48,24.5,24.41,24.41,32552.0,22.2315,22.2497,22.168,22.168,32552.0
2016-07-14 09:45:00,24.4,24.41,24.38,24.4,31284.0,22.1589,22.168,22.1407,22.1589,31284.0
2016-07-14 09:50:00,24.41,24.43,24.4,24.4,19216.0,22.168,22.1861,22.1589,22.1589,19216.0
2016-07-14 09:55:00,24.41,24.42,24.38,24.39,68108.0,22.168,22.1771,22.1407,22.1498,68108.0
2016-07-14 10:00:00,24.4,24.4,24.37,24.39,27232.0,22.1589,22.1589,22.1317,22.1498,27232.0
2016-07-14 10:05:00,24.4,24.43,24.4,24.42,12400.0,22.1589,22.1861,22.1589,22.1771,12400.0
2016-07-14 10:10:00,24.43,24.45,24.43,24.45,14000.0,22.1861,22.2043,22.1861,22.2043,14000.0
2016-07-14 10:15:00,24.46,24.46,24.43,24.46,22748.0,22.2134,22.2134,22.1861,22.2134,22748.0
2016-07-14 10:20:00,24.46,24.47,24.45,24.47,18144.0,22.2134,22.2225,22.2043,22.2225,18144.0
2016-07-14 10:25:00,24.47,24.47,24.43,24.44,23340.0,22.2225,22.2225,22.1861,22.1952,23340.0
2016-07-14 10:30:00,24.44,24.45,24.43,24.45,18680.0,22.1952,22.2043,22.1861,22.2043,18680.0
2016-07-14 10:35:00,24.45,24.5,24.45,24.5,31400.0,22.2043,22.2497,22.2043,22.2497,31400.0
2016-07-14 10:40:00,24.5,24.5,24.48,24.5,30680.0,22.2497,22.2497,22.2315,22.2497,30680.0
2016-07-14 10:45:00,24.5,24.5,24.48,24.49,11200.0,22.2497,22.2497,22.2315,22.2406,11200.0
2016-07-14 10:50:00,24.48,24.48,24.45,24.45,10760.0,22.2315,22.2315,22.2043,22.2043,10760.0
2016-07-14 10:55:00,24.46,24.47,24.45,24.46,59024.0,22.2134,22.2225,22.2043,22.2134,59024.0
2016-07-14 11:00:00,24.46,24.5,24.45,24.5,10000.0,22.2134,22.2497,22.2043,22.2497,10000.0
2016-07-14 11:05:00,24.5,24.52,24.49,24.51,7860.0,22.2497,22.2679,22.2406,22.2588,7860.0
2016-07-14 11:10:00,24.52,24.52,24.51,24.52,12396.0,22.2679,22.2679,22.2588,22.2679,12396.0
2016-07-14 11:15:00,24.52,24.54,24.52,24.53,5940.0,22.2679,22.286,22.2679,22.277,5940.0
2016-07-14 11:20:00,24.52,24.53,24.51,24.51,7200.0,22.2679,22.277,22.2588,22.2588,7200.0
2016-07-14 11:25:00,24.51,24.52,24.49,24.49,8560.0,22.2588,22.2679,22.2406,22.2406,8560.0
2016-07-14 11:30:00,24.5,24.5,24.48,24.49,6960.0,22.2497,22.2497,22.2315,22.2406,6960.0
2016-07-14 11:35:00,24.49,24.5,24.48,24.48,3200.0,22.2406,22.2497,22.2315,22.2315,3200.0
2016-07-14 11:40:00,24.48,24.48,24.46,24.46,11600.0,22.2315,22.2315,22.2134,22.2134,11600.0
2016-07-14 11:45:00,24.45,24.47,24.45,24.47,4976.0,22.2043,22.2225,22.2043,22.2225,4976.0
2016-07-14 11:50:00,24.46,24.48,24.46,24.48,9200.0,22.2134,22.2315,22.2134,22.2315,9200.0
2016-07-14 11:55:00,24.47,24.48,24.47,24.47,5600.0,22.2225,22.2315,22.2225,22.2225,5600.0
2016-07-14 12:00:00,24.47,24.47,24.46,24.47,4400.0,22.2225,22.2225,22.2134,22.2225,4400.0
2016-07-14 12:05:00,24.47,24.48,24.47,24.47,3600.0,22.2225,22.2315,22.2225,22.2225,3600.0
2016-07-14 12:10:00,24.47,24.47,24.45,24.45,1200.0,22.2225,22.2225,22.2043,22.2043,1200.0
2016-07-14 12:15:00,24.46,24.47,24.46,24.46,3940.0,22.2134,22.2225,22.2134,22.2134,3940.0
2016-07-14 12:20:00,24.45,24.46,24.45,24.46,26080.0,22.2043,22.2134,22.2043,22.2134,26080.0
2016-07-14 12:25:00,24.46,24.48,24.46,24.48,9600.0,22.2134,22.2315,22.2134,22.2315,9600.0
2016-07-14 12:30:00,24.48,24.5,24.48,24.5,6520.0,22.2315,22.2497,22.2315,22.2497,6520.0
2016-07-14 12:35:00,24.5,24.51,24.49,24.51,7200.0,22.2497,22.2588,22.2406,22.2588,7200.0
2016-07-14 12:40:00,24.5,24.52,24.5,24.51,8800.0,22.2497,22.2679,22.2497,22.2588,8800.0
2016-07-14 12:45:00,24.52,24.52,24.51,24.51,7760.0,22.2679,22.2679,22.2588,22.2588,7760.0
2016-07-14 12:50:00,24.51,24.52,24.5,24.5,6800.0,22.2588,22.2679,22.2497,22.2497,6800.0
2016-07-14 12:55:00,24.5,24.5,24.49,24.49,15548.0,22.2497,22.2497,22.2406,22.2406,15548.0
2016-07-14 13:00:00,24.49,24.49,24.47,24.47,8244.0,22.2406,22.2406,22.2225,22.2225,8244.0
2016-07-14 13:05:00,24.47,24.47,24.47,24.47,5600.0,22.2225,22.2225,22.2225,22.2225,5600.0
2016-07-14 13:10:00,24.46,24.47,24.46,24.46,17208.0,22.2134,22.2225,22.2134,22.2134,17208.0
2016-07-14 13:15:00,24.46,24.46,24.45,24.46,13628.0,22.2134,22.2134,22.2043,22.2134,13628.0
2016-07-14 13:20:00,24.46,24.47,24.45,24.46,11008.0,22.2134,22.2225,22.2043,22.2134,11008.0
2016-07-14 13:25:00,24.45,24.47,24.45,24.46,9600.0,22.2043,22.2225,22.2043,22.2134,9600.0
2016-07-14 13:30:00,24.46,24.48,24.46,24.48,12380.0,22.2134,22.2315,22.2134,22.2315,12380.0
2016-07-14 13:35:00,24.48,24.49,24.48,24.49,10400.0,22.2315,22.2406,22.2315,22.2406,10400.0
2016-07-14 13:40:00,24.48,24.49,24.47,24.49,9200.0,22.2315,22.2406,22.2225,22.2406,9200.0
2016-07-14 13:45:00,24.49,24.49,24.48,24.48,4400.0,22.2406,22.2406,22.2315,22.2315,4400.0
2016-07-14 13:50:00,24.48,24.49,24.48,24.48,12016.0,22.2315,22.2406,22.2315,22.2315,12016.0
2016-07-14 13:55:00,24.48,24.48,24.48,24.48,6092.0,22.2315,22.2315,22.2315,22.2315,6092.0
2016-07-14 14:00:00,24.48,24.49,24.48,24.49,7620.0,22.2315,22.2406,22.2315,22.2406,7620.0
2016-07-14 14:05:00,24.48,24.48,24.48,24.48,7004.0,22.2315,22.2315,22.2315,22.2315,7004.0
2016-07-14 14:10:00,24.48,24.49,24.48,24.49,6512.0,22.2315,22.2406,22.2315,22.2406,6512.0
2016-07-14 14:15:00,24.49,24.5,24.49,24.5,4800.0,22.2406,22.2497,22.2406,22.2497,4800.0
2016-07-14 14:20:00,24.5,24.5,24.49,24.49,10708.0,22.2497,22.2497,22.2406,22.2406,10708.0
2016-07-14 14:25:00,24.49,24.5,24.49,24.5,9704.0,22.2406,22.2497,22.2406,22.2497,9704.0
2016-07-14 14:30:00,24.5,24.5,24.5,24.5,4800.0,22.2497,22.2497,22.2497,22.2497,4800.0
2016-07-14 14:35:00,24.5,24.5,24.5,24.5,6412.0,22.2497,22.2497,22.2497,22.2497,6412.0
2016-07-14 14:40:00,24.5,24.51,24.5,24.5,11312.0,22.2497,22.2588,22.2497,22.2497,11312.0
2016-07-14 14:45:00,24.5,24.5,24.5,24.5,15704.0,22.2497,22.2497,22.2497,22.2497,15704.0
2016-07-14 14:50:00,24.5,24.5,24.5,24.5,5200.0,22.2497,22.2497,22.2497,22.2497,5200.0
2016-07-14 14:55:00,24.5,24.51,24.49,24.51,8124.0,22.2497,22.2588,22.2406,22.2588,8124.0
2016-07-14 15:00:00,24.5,24.51,24.5,24.5,9684.0,22.2497,22.2588,22.2497,22.2497,9684.0
2016-07-14 15:05:00,24.5,24.52,24.5,24.52,7128.0,22.2497,22.2679,22.2497,22.2679,7128.0
2016-07-14 15:10:00,24.52,24.52,24.5,24.52,9432.0,22.2679,22.2679,22.2497,22.2679,9432.0
2016-07-14 15:15:00,24.51,24.52,24.5,24.5,7916.0,22.2588,22.2679,22.2497,22.2497,7916.0
2016-07-14 15:20:00,24.5,24.51,24.5,24.5,8800.0,22.2497,22.2588,22.2497,22.2497,8800.0
2016-07-14 15:25:00,24.5,24.5,24.5,24.5,16836.0,22.2497,22.2497,22.2497,22.2497,16836.0
2016-07-14 15:30:00,24.5,24.5,24.47,24.47,17596.0,22.2497,22.2497,22.2225,22.2225,17596.0
2016-07-14 15:35:00,24.47,24.47,24.46,24.46,17680.0,22.2225,22.2225,22.2134,22.2134,17680.0
2016-07-14 15:40:00,24.46,24.46,24.45,24.46,42704.0,22.2134,22.2134,22.2043,22.2134,42704.0
2016-07-14 15:45:00,24.46,24.48,24.46,24.48,37612.0,22.2134,22.2315,22.2134,22.2315,37612.0
2016-07-14 15:50:00,24.48,24.49,24.47,24.48,38924.0,22.2315,22.2406,22.2225,22.2315,38924.0
2016-07-14 15:55:00,24.49,24.49,24.47,24.48,63344.0,22.2406,22.2406,22.2225,22.2315,63344.0
2016-07-15 09:30:00,24.53,24.6,24.46,24.6,156284.0,22.277,22.3405,22.2134,22.3405,156284.0
2016-07-15 09:35:00,24.59,24.6,24.55,24.57,26664.0,22.3314,22.3405,22.2951,22.3133,26664.0
2016-07-15 09:40:00,24.57,24.57,24.53,24.53,4812.0,22.3133,22.3133,22.277,22.277,4812.0
2016-07-15 09:45:00,24.53,24.54,24.5,24.5,9400.0,22.277,22.286,22.2497,22.2497,9400.0
2016-07-15 09:50:00,24.51,24.53,24.46,24.46,18700.0,22.2588,22.277,22.2134,22.2134,18700.0
2016-07-15 09:55:00,24.46,24.47,24.43,24.43,4220.0,22.2134,22.2225,22.1861,22.1861,4220.0
2016-07-15 10:00:00,24.43,24.45,24.42,24.42,14200.0,22.1861,22.2043,22.1771,22.1771,14200.0
2016-07-15 10:05:00,24.41,24.44,24.41,24.43,12012.0,22.168,22.1952,22.168,22.1861,12012.0
2016-07-15 10:10:00,24.43,24.44,24.41,24.42,10000.0,22.1861,22.1952,22.168,22.1771,10000.0
2016-07-15 10:15:00,24.42,24.44,24.42,24.43,11620.0,22.1771,22.1952,22.1771,22.1861,11620.0
2016-07-15 10:20:00,24.43,24.46,24.43,24.45,10400.0,22.1861,22.2134,22.1861,22.2043,10400.0
2016-07-15 10:25:00,24.46,24.46,24.44,24.44,9600.0,22.2134,22.2134,22.1952,22.1952,9600.0
2016-07-15 10:30:00,24.45,24.46,24.45,24.45,18800.0,22.2043,22.2134,22.2043,22.2043,18800.0
2016-07-15 10:35:00,24.46,24.47,24.45,24.46,9200.0,22.2134,22.2225,22.2043,22.2134,9200.0
2016-07-15 10:40:00,24.46,24.46,24.46,24.46,4000.0,22.2134,22.2134,22.2134,22.2134,4000.0
2016-07-15 10:45:00,24.46,24.46,24.45,24.45,8000.0,22.2134,22.2134,22.2043,22.2043,8000.0
2016-07-15 10:50:00,24.45,24.47,24.45,24.46,8400.0,22.2043,22.2225,22.2043,22.2134,8400.0
2016-07-15 10:55:00,24.45,24.46,24.45,24.45,4000.0,22.2043,22.2134,22.2043,22.2043,4000.0
2016-07-15 11:00:00,24.46,24.47,24.45,24.45,6000.0,22.2134,22.2225,22.2043,22.2043,6000.0
2016-07-15 11:05:00,24.46,24.48,24.46,24.48,26328.0,22.2134,22.2315,22.2134,22.2315,26328.0
2016-07-15 11:10:00,24.47,24.47,24.45,24.45,3600.0,22.2225,22.2225,22.2043,22.2043,3600.0
2016-07-15 11:15:00,24.45,24.46,24.45,24.45,18000.0,22.2043,22.2134,22.2043,22.2043,18000.0
2016-07-15 11:20:00,24.45,24.46,24.44,24.45,16736.0,22.2043,22.2134,22.1952,22.2043,16736.0
2016-07-15 11:25:00,24.45,24.45,24.42,24.42,19200.0,22.2043,22.2043,22.1771,22.1771,19200.0
2016-07-15 11:30:00,24.42,24.42,24.4,24.41,22800.0,22.1771,22.1771,22.1589,22.168,22800.0
2016-07-15 11:35:00,24.41,24.41,24.37,24.38,4800.0,22.168,22.168,22.1317,22.1407,4800.0
2016-07-15 11:40:00,24.37,24.38,24.36,24.36,3600.0,22.1317,22.1407,22.1226,22.1226,3600.0
2016-07-15 11:45:00,24.36,24.38,24.36,24.38,10764.0,22.1226,22.1407,22.1226,22.1407,10764.0
2016-07-15 11:50:00,24.38,24.39,24.37,24.38,9836.0,22.1407,22.1498,22.1317,22.1407,9836.0
2016-07-15 11:55:00,24.39,24.39,24.38,24.39,4800.0,22.1498,22.1498,22.1407,22.1498,4800.0
2016-07-15 12:00:00,24.39,24.4,24.39,24.4,4400.0,22.1498,22.1589,22.1498,22.1589,4400.0
2016-07-15 12:05:00,24.4,24.41,24.4,24.4,7600.0,22.1589,22.168,22.1589,22.1589,7600.0
2016-07-15 12:10:00,24.4,24.41,24.4,24.41,3200.0,22.1589,22.168,22.1589,22.168,3200.0
2016-07-15 12:15:00,24.4,24.41,24.4,24.4,1800.0,22.1589,22.168,22.1589,22.1589,1800.0
2016-07-15 12:20:00,24.4,24.41,24.39,24.41,4800.0,22.1589,22.168,22.1498,22.168,4800.0
2016-07-15 12:25:00,24.41,24.41,24.4,24.41,3200.0,22.168,22.168,22.1589,22.168,3200.0
2016-07-15 12:30:00,24.41,24.41,24.4,24.4,4800.0,22.168,22.168,22.1589,22.1589,4800.0
2016-07-15 12:35:00,24.4,24.4,24.38,24.38,13400.0,22.1589,22.1589,22.1407,22.1407,13400.0
2016-07-15 12:40:00,24.38,24.39,24.38,24.38,11600.0,22.1407,22.1498,22.1407,22.1407,11600.0
2016-07-15 12:45:00,24.38,24.39,24.38,24.39,5200.0,22.1407,22.1498,22.1407,22.1498,5200.0
2016-07-15 12:50:00,24.39,24.39,24.38,24.39,11612.0,22.1498,22.1498,22.1407,22.1498,11612.0
2016-07-15 12:55:00,24.39,24.39,24.38,24.39,3600.0,22.1498,22.1498,22.1407,22.1498,3600.0
2016-07-15 13:00:00,24.38,24.39,24.38,24.39,9320.0,22.1407,22.1498,22.1407,22.1498,9320.0
2016-07-15 13:05:00,24.39,24.39,24.38,24.39,11908.0,22.1498,22.1498,22.1407,22.1498,11908.0
2016-07-15 13:10:00,24.39,24.4,24.39,24.4,6000.0,22.1498,22.1589,22.1498,22.1589,6000.0
2016-07-15 13:15:00,24.4,24.42,24.4,24.41,14400.0,22.1589,22.1771,22.1589,22.168,14400.0
2016-07-15 13:20:00,24.41,24.43,24.41,24.42,9500.0,22.168,22.1861,22.168,22.1771,9500.0
2016-07-15 13:25:00,24.42,24.42,24.41,24.41,2700.0,22.1771,22.1771,22.168,22.168,2700.0
2016-07-15 13:30:00,24.42,24.42,24.41,24.42,3600.0,22.1771,22.1771,22.168,22.1771,3600.0
2016-07-15 13:35:00,24.42,24.42,24.41,24.42,4000.0,22.1771,22.1771,22.168,22.1771,4000.0
2016-07-15 13:40:00,24.43,24.43,24.42,24.43,8000.0,22.1861,22.1861,22.1771,22.1861,8000.0
2016-07-15 13:45:00,24.43,24.43,24.42,24.42,5200.0,22.1861,22.1861,22.1771,22.1771,5200.0
2016-07-15 13:50:00,24.42,24.42,24.42,24.42,5600.0,22.1771,22.1771,22.1771,22.1771,5600.0
2016-07-15 13:55:00,24.42,24.43,24.42,24.43,5600.0,22.1771,22.1861,22.1771,22.1861,5600.0
2016-07-15 14:00:00,24.43,24.43,24.43,24.43,4520.0,22.1861,22.1861,22.1861,22.1861,4520.0
2016-07-15 14:05:00,24.43,24.43,24.43,24.43,15400.0,22.1861,22.1861,22.1861,22.1861,15400.0
2016-07-15 14:10:00,24.43,24.43,24.43,24.43,4432.0,22.1861,22.1861,22.1861,22.1861,4432.0
2016-07-15 14:15:00,24.43,24.43,24.42,24.43,9496.0,22.1861,22.1861,22.1771,22.1861,9496.0
2016-07-15 14:20:00,24.42,24.42,24.4,24.4,11048.0,22.1771,22.1771,22.1589,22.1589,11048.0
2016-07-15 14:25:00,24.4,24.41,24.4,24.41,3600.0,22.1589,22.168,22.1589,22.168,3600.0
2016-07-15 14:30:00,24.41,24.42,24.41,24.42,15200.0,22.168,22.1771,22.168,22.1771,15200.0
2016-07-15 14:35:00,24.41,24.41,24.4,24.4,7276.0,22.168,22.168,22.1589,22.1589,7276.0
2016-07-15 14:40:00,24.4,24.4,24.4,24.4,2000.0,22.1589,22.1589,22.1589,22.1589,2000.0
2016-07-15 14:45:00,24.4,24.43,24.4,24.42,19096.0,22.1589,22.1861,22.1589,22.1771,19096.0
2016-07-15 14:50:00,24.42,24.43,24.42,24.43,8732.0,22.1771,22.1861,22.1771,22.1861,8732.0
2016-07-15 14:55:00,24.43,24.43,24.42,24.42,8800.0,22.1861,22.1861,22.1771,22.1771,8800.0
2016-07-15 15:00:00,24.42,24.42,24.41,24.41,10800.0,22.1771,22.1771,22.168,22.168,10800.0
2016-07-15 15:05:00,24.41,24.42,24.41,24.41,14800.0,22.168,22.1771,22.168,22.168,14800.0
2016-07-15 15:10:00,24.41,24.41,24.4,24.4,9600.0,22.168,22.168,22.1589,22.1589,9600.0
2016-07-15 15:15:00,24.4,24.41,24.4,24.4,19400.0,22.1589,22.168,22.1589,22.1589,19400.0
2016-07-15 15:20:00,24.4,24.42,24.4,24.42,18564.0,22.1589,22.1771,22.1589,22.1771,18564.0
2016-07-15 15:25:00,24.42,24.42,24.41,24.42,19720.0,22.1771,22.1771,22.168,22.1771,19720.0
2016-07-15 15:30:00,24.42,24.43,24.42,24.43,19372.0,22.1771,22.1861,22.1771,22.1861,19372.0
2016-07-15 15:35:00,24.43,24.43,24.42,24.42,22312.0,22.1861,22.1861,22.1771,22.1771,22312.0
2016-07-15 15:40:00,24.43,24.43,24.4,24.4,25200.0,22.1861,22.1861,22.1589,22.1589,25200.0
2016-07-15 15:45:00,24.4,24.4,24.39,24.39,26140.0,22.1589,22.1589,22.1498,22.1498,26140.0
2016-07-15 15:50:00,24.4,24.41,24.39,24.39,51100.0,22.1589,22.168,22.1498,22.1498,51100.0
2016-07-15 15:55:00,24.39,24.41,24.39,24.39,93948.0,22.1498,22.168,22.1498,22.1498,93948.0
2016-07-18 09:30:00,24.49,24.5,24.38,24.48,31068.0,22.2406,22.2497,22.1407,22.2315,31068.0
2016-07-18 09:35:00,24.47,24.54,24.46,24.51,32144.0,22.2225,22.286,22.2134,22.2588,32144.0
2016-07-18 09:40:00,24.5,24.5,24.49,24.5,12292.0,22.2497,22.2497,22.2406,22.2497,12292.0
2016-07-18 09:45:00,24.5,24.54,24.5,24.54,31800.0,22.2497,22.286,22.2497,22.286,31800.0
2016-07-18 09:50:00,24.54,24.54,24.53,24.53,19652.0,22.286,22.286,22.277,22.277,19652.0
2016-07-18 09:55:00,24.53,24.53,24.51,24.51,18208.0,22.277,22.277,22.2588,22.2588,18208.0
2016-07-18 10:00:00,24.51,24.52,24.51,24.52,8188.0,22.2588,22.2679,22.2588,22.2679,8188.0
2016-07-18 10:05:00,24.52,24.52,24.51,24.51,8480.0,22.2679,22.2679,22.2588,22.2588,8480.0
2016-07-18 10:10:00,24.5,24.5,24.47,24.47,14852.0,22.2497,22.2497,22.2225,22.2225,14852.0
2016-07-18 10:15:00,24.47,24.48,24.47,24.48,2000.0,22.2225,22.2315,22.2225,22.2315,2000.0
2016-07-18 10:20:00,24.49,24.49,24.47,24.47,11000.0,22.2406,22.2406,22.2225,22.2225,11000.0
2016-07-18 10:25:00,24.48,24.48,24.47,24.47,4120.0,22.2315,22.2315,22.2225,22.2225,4120.0
2016-07-18 10:30:00,24.47,24.49,24.47,24.48,13200.0,22.2225,22.2406,22.2225,22.2315,13200.0
2016-07-18 10:35:00,24.48,24.48,24.47,24.48,5004.0,22.2315,22.2315,22.2225,22.2315,5004.0
2016-07-18 10:40:00,24.47,24.48,24.47,24.48,2800.0,22.2225,22.2315,22.2225,22.2315,2800.0
2016-07-18 10:45:00,24.49,24.49,24.48,24.48,1600.0,22.2406,22.2406,22.2315,22.2315,1600.0
2016-07-18 10:50:00,24.48,24.49,24.47,24.49,2996.0,22.2315,22.2406,22.2225,22.2406,2996.0
2016-07-18 10:55:00,24.49,24.5,24.48,24.49,6484.0,22.2406,22.2497,22.2315,22.2406,6484.0
2016-07-18 11:00:00,24.48,24.49,24.47,24.48,10756.0,22.2315,22.2406,22.2225,22.2315,10756.0
2016-07-18 11:05:00,24.47,24.47,24.46,24.46,7256.0,22.2225,22.2225,22.2134,22.2134,7256.0
2016-07-18 11:10:00,24.46,24.46,24.44,24.44,17040.0,22.2134,22.2134,22.1952,22.1952,17040.0
2016-07-18 11:15:00,24.44,24.44,24.42,24.42,4800.0,22.1952,22.1952,22.1771,22.1771,4800.0
2016-07-18 11:20:00,24.42,24.42,24.4,24.41,14800.0,22.1771,22.1771,22.1589,22.168,14800.0
2016-07-18 11:25:00,24.4,24.4,24.38,24.38,9600.0,22.1589,22.1589,22.1407,22.1407,9600.0
2016-07-18 11:30:00,24.38,24.4,24.38,24.39,26824.0,22.1407,22.1589,22.1407,22.1498,26824.0
2016-07-18 11:35:00,24.38,24.41,24.38,24.41,8800.0,22.1407,22.168,22.1407,22.168,8800.0
2016-07-18 11:40:00,24.4,24.4,24.39,24.39,13600.0,22.1589,22.1589,22.1498,22.1498,13600.0
2016-07-18 11:45:00,24.39,24.41,24.39,24.41,6000.0,22.1498,22.168,22.1498,22.168,6000.0
2016-07-18 11:50:00,24.41,24.41,24.39,24.39,19400.0,22.168,22.168,22.1498,22.1498,19400.0
2016-07-18 11:55:00,24.39,24.39,24.38,24.39,4432.0,22.1498,22.1498,22.1407,22.1498,4432.0
2016-07-18 12:00:00,24.38,24.39,24.38,24.38,6800.0,22.1407,22.1498,22.1407,22.1407,6800.0
2016-07-18 12:05:00,24.38,24.38,24.36,24.36,7200.0,22.1407,22.1407,22.1226,22.1226,7200.0
2016-07-18 12:10:00,24.36,24.36,24.36,24.36,7424.0,22.1226,22.1226,22.1226,22.1226,7424.0
2016-07-18 12:15:00,24.36,24.36,24.34,24.34,18200.0,22.1226,22.1226,22.1044,22.1044,18200.0
2016-07-18 12:20:00,24.34,24.35,24.34,24.35,13116.0,22.1044,22.1135,22.1044,22.1135,13116.0
2016-07-18 12:25:00,24.35,24.36,24.35,24.36,8692.0,22.1135,22.1226,22.1135,22.1226,8692.0
2016-07-18 12:30:00,24.36,24.36,24.35,24.35,9200.0,22.1226,22.1226,22.1135,22.1135,9200.0
2016-07-18 12:35:00,24.35,24.35,24.33,24.33,11892.0,22.1135,22.1135,22.0953,22.0953,11892.0
2016-07-18 12:40:00,24.33,24.34,24.33,24.33,7556.0,22.0953,22.1044,22.0953,22.0953,7556.0
2016-07-18 12:45:00,24.34,24.34,24.33,24.33,6600.0,22.1044,22.1044,22.0953,22.0953,6600.0
2016-07-18 12:50:00,24.33,24.34,24.32,24.34,26668.0,22.0953,22.1044,22.0862,22.1044,26668.0
2016-07-18 12:55:00,24.34,24.35,24.34,24.35,6400.0,22.1044,22.1135,22.1044,22.1135,6400.0
2016-07-18 13:00:00,24.35,24.35,24.35,24.35,15832.0,22.1135,22.1135,22.1135,22.1135,15832.0
2016-07-18 13:05:00,24.36,24.36,24.34,24.35,17552.0,22.1226,22.1226,22.1044,22.1135,17552.0
2016-07-18 13:10:00,24.34,24.35,24.32,24.32,15200.0,22.1044,22.1135,22.0862,22.0862,15200.0
2016-07-18 13:15:00,24.32,24.32,24.31,24.32,18688.0,22.0862,22.0862,22.0772,22.0862,18688.0
2016-07-18 13:20:00,24.31,24.32,24.31,24.31,10480.0,22.0772,22.0862,22.0772,22.0772,10480.0
2016-07-18 13:25:00,24.32,24.32,24.31,24.32,5600.0,22.0862,22.0862,22.0772,22.0862,5600.0
2016-07-18 13:30:00,24.31,24.33,24.31,24.33,7200.0,22.0772,22.0953,22.0772,22.0953,7200.0
2016-07-18 13:35:00,24.33,24.35,24.33,24.35,14928.0,22.0953,22.1135,22.0953,22.1135,14928.0
2016-07-18 13:40:00,24.35,24.36,24.35,24.36,5600.0,22.1135,22.1226,22.1135,22.1226,5600.0
2016-07-18 13:45:00,24.36,24.36,24.35,24.35,12320.0,22.1226,22.1226,22.1135,22.1135,12320.0
2016-07-18 13:50:00,24.35,24.36,24.35,24.35,6000.0,22.1135,22.1226,22.1135,22.1135,6000.0
2016-07-18 13:55:00,24.35,24.35,24.34,24.34,9200.0,22.1135,22.1135,22.1044,22.1044,9200.0
2016-07-18 14:00:00,24.34,24.34,24.34,24.34,17096.0,22.1044,22.1044,22.1044,22.1044,17096.0
2016-07-18 14:05:00,24.34,24.35,24.34,24.35,23028.0,22.1044,22.1135,22.1044,22.1135,23028.0
2016-07-18 14:10:00,24.35,24.36,24.35,24.36,8400.0,22.1135,22.1226,22.1135,22.1226,8400.0
2016-07-18 14:15:00,24.35,24.36,24.34,24.36,25524.0,22.1135,22.1226,22.1044,22.1226,25524.0
2016-07-18 14:20:00,24.36,24.36,24.35,24.35,8376.0,22.1226,22.1226,22.1135,22.1135,8376.0
2016-07-18 14:25:00,24.35,24.35,24.35,24.35,9300.0,22.1135,22.1135,22.1135,22.1135,9300.0
2016-07-18 14:30:00,24.36,24.37,24.35,24.35,40508.0,22.1226,22.1317,22.1135,22.1135,40508.0
2016-07-18 14:35:00,24.35,24.36,24.35,24.36,19804.0,22.1135,22.1226,22.1135,22.1226,19804.0
2016-07-18 14:40:00,24.37,24.38,24.37,24.38,22800.0,22.1317,22.1407,22.1317,22.1407,22800.0
2016-07-18 14:45:00,24.38,24.39,24.38,24.39,20400.0,22.1407,22.1498,22.1407,22.1498,20400.0
2016-07-18 14:50:00,24.39,24.4,24.38,24.39,17380.0,22.1498,22.1589,22.1407,22.1498,17380.0
2016-07-18 14:55:00,24.39,24.4,24.38,24.39,18200.0,22.1498,22.1589,22.1407,22.1498,18200.0
2016-07-18 15:00:00,24.39,24.39,24.38,24.38,11600.0,22.1498,22.1498,22.1407,22.1407,11600.0
2016-07-18 15:05:00,24.38,24.38,24.37,24.38,28660.0,22.1407,22.1407,22.1317,22.1407,28660.0
2016-07-18 15:10:00,24.38,24.38,24.37,24.38,24420.0,22.1407,22.1407,22.1317,22.1407,24420.0
2016-07-18 15:15:00,24.38,24.4,24.38,24.4,15108.0,22.1407,22.1589,22.1407,22.1589,15108.0
2016-07-18 15:20:00,24.39,24.39,24.38,24.38,11996.0,22.1498,22.1498,22.1407,22.1407,11996.0
2016-07-18 15:25:00,24.38,24.38,24.37,24.37,17572.0,22.1407,22.1407,22.1317,22.1317,17572.0
2016-07-18 15:30:00,24.37,24.39,24.37,24.38,28584.0,22.1317,22.1498,22.1317,22.1407,28584.0
2016-07-18 15:35:00,24.38,24.39,24.38,24.38,31500.0,22.1407,22.1498,22.1407,22.1407,31500.0
2016-07-18 15:40:00,24.38,24.39,24.38,24.38,32976.0,22.1407,22.1498,22.1407,22.1407,32976.0
2016-07-18 15:45:00,24.38,24.41,24.38,24.41,58160.0,22.1407,22.168,22.1407,22.168,58160.0
2016-07-18 15:50:00,24.4,24.4,24.39,24.39,72216.0,22.1589,22.1589,22.1498,22.1498,72216.0
2016-07-18 15:55:00,24.39,24.42,24.39,24.41,154936.0,22.1498,22.1771,22.1498,22.168,154936.0
2016-07-19 09:30:00,24.33,24.33,24.29,24.29,16096.0,22.0953,22.0953,22.059,22.059,16096.0
2016-07-19 09:35:00,24.31,24.34,24.3,24.3,12180.0,22.0772,22.1044,22.0681,22.0681,12180.0
2016-07-19 09:40:00,24.31,24.42,24.31,24.42,14400.0,22.0772,22.1771,22.0772,22.1771,14400.0
2016-07-19 09:45:00,24.4,24.47,24.38,24.45,50800.0,22.1589,22.2225,22.1407,22.2043,50800.0
2016-07-19 09:50:00,24.45,24.53,24.44,24.5,76884.0,22.2043,22.277,22.1952,22.2497,76884.0
2016-07-19 09:55:00,24.5,24.5,24.42,24.42,12600.0,22.2497,22.2497,22.1771,22.1771,12600.0
2016-07-19 10:00:00,24.41,24.42,24.35,24.36,16212.0,22.168,22.1771,22.1135,22.1226,16212.0
2016-07-19 10:05:00,24.36,24.36,24.35,24.36,13000.0,22.1226,22.1226,22.1135,22.1226,13000.0
2016-07-19 10:10:00,24.37,24.38,24.33,24.33,10672.0,22.1317,22.1407,22.0953,22.0953,10672.0
2016-07-19 10:15:00,24.33,24.35,24.3,24.31,26160.0,22.0953,22.1135,22.0681,22.0772,26160.0
2016-07-19 10:20:00,24.31,24.33,24.3,24.32,24000.0,22.0772,22.0953,22.0681,22.0862,24000.0
2016-07-19 10:25:00,24.33,24.33,24.3,24.31,26928.0,22.0953,22.0953,22.0681,22.0772,26928.0
2016-07-19 10:30:00,24.31,24.32,24.31,24.32,22240.0,22.0772,22.0862,22.0772,22.0862,22240.0
2016-07-19 10:35:00,24.33,24.33,24.3,24.31,40956.0,22.0953,22.0953,22.0681,22.0772,40956.0
2016-07-19 10:40:00,24.31,24.33,24.31,24.32,24400.0,22.0772,22.0953,22.0772,22.0862,24400.0
2016-07-19 10:45:00,24.31,24.34,24.31,24.32,24800.0,22.0772,22.1044,22.0772,22.0862,24800.0
2016-07-19 10:50:00,24.33,24.33,24.31,24.31,12000.0,22.0953,22.0953,22.0772,22.0772,12000.0
2016-07-19 10:55:00,24.32,24.33,24.32,24.32,10400.0,22.0862,22.0953,22.0862,22.0862,10400.0
2016-07-19 11:00:00,24.32,24.34,24.32,24.33,19364.0,22.0862,22.1044,22.0862,22.0953,19364.0
2016-07-19 11:05:00,24.34,24.36,24.33,24.33,22076.0,22.1044,22.1226,22.0953,22.0953,22076.0
2016-07-19 11:10:00,24.33,24.33,24.32,24.32,7680.0,22.0953,22.0953,22.0862,22.0862,7680.0
2016-07-19 11:15:00,24.31,24.32,24.3,24.31,25500.0,22.0772,22.0862,22.0681,22.0772,25500.0
2016-07-19 11:20:00,24.31,24.31,24.3,24.3,13208.0,22.0772,22.0772,22.0681,22.0681,13208.0
2016-07-19 11:25:00,24.3,24.31,24.3,24.3,22252.0,22.0681,22.0772,22.0681,22.0681,22252.0
2016-07-19 11:30:00,24.3,24.31,24.29,24.3,12400.0,22.0681,22.0772,22.059,22.0681,12400.0
2016-07-19 11:35:00,24.3,24.3,24.29,24.29,11600.0,22.0681,22.0681,22.059,22.059,11600.0
2016-07-19 11:40:00,24.29,24.3,24.29,24.29,10000.0,22.059,22.0681,22.059,22.059,10000.0
2016-07-19 11:45:00,24.29,24.29,24.27,24.29,14656.0,22.059,22.059,22.0408,22.059,14656.0
2016-07-19 11:50:00,24.29,24.31,24.28,24.3,16400.0,22.059,22.0772,22.0499,22.0681,16400.0
2016-07-19 11:55:00,24.29,24.29,24.27,24.27,10400.0,22.059,22.059,22.0408,22.0408,10400.0
2016-07-19 12:00:00,24.27,24.29,24.27,24.29,17536.0,22.0408,22.059,22.0408,22.059,17536.0
2016-07-19 12:05:00,24.29,24.31,24.29,24.3,13200.0,22.059,22.0772,22.059,22.0681,13200.0
2016-07-19 12:10:00,24.31,24.32,24.3,24.31,5600.0,22.0772,22.0862,22.0681,22.0772,5600.0
2016-07-19 12:15:00,24.31,24.32,24.31,24.31,6000.0,22.0772,22.0862,22.0772,22.0772,6000.0
2016-07-19 12:20:00,24.31,24.31,24.31,24.31,11600.0,22.0772,22.0772,22.0772,22.0772,11600.0
2016-07-19 12:25:00,24.31,24.32,24.3,24.3,14828.0,22.0772,22.0862,22.0681,22.0681,14828.0
2016-07-19 12:30:00,24.29,24.29,24.28,24.28,7600.0,22.059,22.059,22.0499,22.0499,7600.0
2016-07-19 12:35:00,24.28,24.29,24.28,24.29,13600.0,22.0499,22.059,22.0499,22.059,13600.0
2016-07-19 12:40:00,24.29,24.29,24.29,24.29,7988.0,22.059,22.059,22.059,22.059,7988.0
2016-07-19 12:45:00,24.29,24.31,24.29,24.31,9224.0,22.059,22.0772,22.059,22.0772,9224.0
2016-07-19 12:50:00,24.31,24.32,24.31,24.32,6540.0,22.0772,22.0862,22.0772,22.0862,6540.0
2016-07-19 12:55:00,24.32,24.32,24.32,24.32,8600.0,22.0862,22.0862,22.0862,22.0862,8600.0
2016-07-19 13:00:00,24.33,24.33,24.32,24.32,20400.0,22.0953,22.0953,22.0862,22.0862,20400.0
2016-07-19 13:05:00,24.32,24.33,24.32,24.33,22000.0,22.0862,22.0953,22.0862,22.0953,22000.0
2016-07-19 13:10:00,24.32,24.32,24.31,24.31,8624.0,22.0862,22.0862,22.0772,22.0772,8624.0
2016-07-19 13:15:00,24.31,24.31,24.29,24.29,11600.0,22.0772,22.0772,22.059,22.059,11600.0
2016-07-19 13:20:00,24.28,24.29,24.28,24.29,13592.0,22.0499,22.059,22.0499,22.059,13592.0
2016-07-19 13:25:00,24.29,24.29,24.28,24.28,15600.0,22.059,22.059,22.0499,22.0499,15600.0
2016-07-19 13:30:00,24.29,24.29,24.27,24.29,35264.0,22.059,22.059,22.0408,22.059,35264.0
2016-07-19 13:35:00,24.29,24.29,24.29,24.29,8800.0,22.059,22.059,22.059,22.059,8800.0
2016-07-19 13:40:00,24.29,24.3,24.29,24.3,8016.0,22.059,22.0681,22.059,22.0681,8016.0
2016-07-19 13:45:00,24.3,24.3,24.29,24.3,16500.0,22.0681,22.0681,22.059,22.0681,16500.0
2016-07-19 13:50:00,24.29,24.3,24.29,24.29,24844.0,22.059,22.0681,22.059,22.059,24844.0
2016-07-19 13:55:00,24.29,24.3,24.29,24.29,11800.0,22.059,22.0681,22.059,22.059,11800.0
2016-07-19 14:00:00,24.29,24.31,24.29,24.31,26680.0,22.059,22.0772,22.059,22.0772,26680.0
2016-07-19 14:05:00,24.32,24.35,24.32,24.35,28180.0,22.0862,22.1135,22.0862,22.1135,28180.0
2016-07-19 14:10:00,24.36,24.36,24.35,24.36,33780.0,22.1226,22.1226,22.1135,22.1226,33780.0
2016-07-19 14:15:00,24.35,24.36,24.35,24.36,16968.0,22.1135,22.1226,22.1135,22.1226,16968.0
2016-07-19 14:20:00,24.36,24.36,24.34,24.34,24684.0,22.1226,22.1226,22.1044,22.1044,24684.0
2016-07-19 14:25:00,24.34,24.34,24.32,24.33,26800.0,22.1044,22.1044,22.0862,22.0953,26800.0
2016-07-19 14:30:00,24.33,24.34,24.32,24.34,28528.0,22.0953,22.1044,22.0862,22.1044,28528.0
2016-07-19 14:35:00,24.34,24.35,24.33,24.35,23200.0,22.1044,22.1135,22.0953,22.1135,23200.0
2016-07-19 14:40:00,24.35,24.36,24.35,24.36,24800.0,22.1135,22.1226,22.1135,22.1226,24800.0
2016-07-19 14:45:00,24.36,24.36,24.35,24.35,18400.0,22.1226,22.1226,22.1135,22.1135,18400.0
2016-07-19 14:50:00,24.35,24.36,24.33,24.34,31684.0,22.1135,22.1226,22.0953,22.1044,31684.0
2016-07-19 14:55:00,24.34,24.34,24.32,24.32,28604.0,22.1044,22.1044,22.0862,22.0862,28604.0
2016-07-19 15:00:00,24.31,24.32,24.3,24.31,51296.0,22.0772,22.0862,22.0681,22.0772,51296.0
2016-07-19 15:05:00,24.31,24.31,24.3,24.31,42452.0,22.0772,22.0772,22.0681,22.0772,42452.0
2016-07-19 15:10:00,24.3,24.32,24.3,24.32,32136.0,22.0681,22.0862,22.0681,22.0862,32136.0
2016-07-19 15:15:00,24.32,24.35,24.31,24.34,50664.0,22.0862,22.1135,22.0772,22.1044,50664.0
2016-07-19 15:20:00,24.34,24.35,24.33,24.34,28984.0,22.1044,22.1135,22.0953,22.1044,28984.0
2016-07-19 15:25:00,24.34,24.34,24.33,24.33,33872.0,22.1044,22.1044,22.0953,22.0953,33872.0
2016-07-19 15:30:00,24.33,24.36,24.33,24.35,27664.0,22.0953,22.1226,22.0953,22.1135,27664.0
2016-07-19 15:35:00,24.36,24.36,24.35,24.35,51392.0,22.1226,22.1226,22.1135,22.1135,51392.0
2016-07-19 15:40:00,24.35,24.35,24.34,24.34,46012.0,22.1135,22.1135,22.1044,22.1044,46012.0
2016-07-19 15:45:00,24.34,24.34,24.33,24.33,69804.0,22.1044,22.1044,22.0953,22.0953,69804.0
2016-07-19 15:50:00,24.33,24.33,24.32,24.33,122000.0,22.0953,22.0953,22.0862,22.0953,122000.0
2016-07-19 15:55:00,24.33,24.36,24.33,24.36,243172.0,22.0953,22.1226,22.0953,22.1226,243172.0
2016-07-20 09:30:00,25.26,25.82,25.15,25.61,386556.0,22.9399,23.4485,22.84,23.2578,386556.0
2016-07-20 09:35:00,25.6,25.98,25.58,25.88,268304.0,23.2487,23.5938,23.2305,23.503,268304.0
2016-07-20 09:40:00,25.91,26.22,25.89,26.17,416204.0,23.5302,23.8117,23.512,23.7663,416204.0
2016-07-20 09:45:00,26.15,26.33,26.11,26.3,453976.0,23.7482,23.9116,23.7118,23.8844,453976.0
2016-07-20 09:50:00,26.31,26.59,26.31,26.52,541708.0,23.8935,24.1477,23.8935,24.0842,541708.0
2016-07-20 09:55:00,26.51,26.58,26.44,26.55,552944.0,24.0751,24.1387,24.0115,24.1114,552944.0
2016-07-20 10:00:00,26.54,26.57,26.33,26.43,490360.0,24.1023,24.1296,23.9116,24.0024,490360.0
2016-07-20 10:05:00,26.43,26.49,26.42,26.45,160408.0,24.0024,24.0569,23.9934,24.0206,160408.0
2016-07-20 10:10:00,26.46,26.54,26.43,26.52,223980.0,24.0297,24.1023,24.0024,24.0842,223980.0
2016-07-20 10:15:00,26.52,26.56,26.48,26.5,195084.0,24.0842,24.1205,24.0478,24.066,195084.0
2016-07-20 10:20:00,26.5,26.51,26.44,26.46,112372.0,24.066,24.0751,24.0115,24.0297,112372.0
2016-07-20 10:25:00,26.48,26.53,26.46,26.47,181092.0,24.0478,24.0933,24.0297,24.0388,181092.0
2016-07-20 10:30:00,26.47,26.72,26.47,26.63,287092.0,24.0388,24.2658,24.0388,24.1841,287092.0
2016-07-20 10:35:00,26.65,26.78,26.65,26.78,214268.0,24.2022,24.3203,24.2022,24.3203,214268.0
2016-07-20 10:40:00,26.78,26.84,26.75,26.83,191544.0,24.3203,24.3748,24.2931,24.3657,191544.0
2016-07-20 10:45:00,26.83,26.84,26.71,26.71,142056.0,24.3657,24.3748,24.2567,24.2567,142056.0
2016-07-20 10:50:00,26.72,26.73,26.67,26.7,170316.0,24.2658,24.2749,24.2204,24.2476,170316.0
2016-07-20 10:55:00,26.72,26.96,26.71,26.9,149116.0,24.2658,24.4838,24.2567,24.4293,149116.0
2016-07-20 11:00:00,26.89,26.9,26.76,26.79,120868.0,24.4202,24.4293,24.3021,24.3294,120868.0
2016-07-20 11:05:00,26.78,26.82,26.7,26.73,115040.0,24.3203,24.3566,24.2476,24.2749,115040.0
2016-07-20 11:10:00,26.72,26.79,26.7,26.76,134136.0,24.2658,24.3294,24.2476,24.3021,134136.0
2016-07-20 11:15:00,26.75,26.85,26.75,26.84,50676.0,24.2931,24.3839,24.2931,24.3748,50676.0
2016-07-20 11:20:00,26.84,26.98,26.82,26.9,128176.0,24.3748,24.5019,24.3566,24.4293,128176.0
2016-07-20 11:25:00,26.91,26.98,26.88,26.95,74300.0,24.4384,24.5019,24.4111,24.4747,74300.0
2016-07-20 11:30:00,26.94,26.96,26.86,26.9,165040.0,24.4656,24.4838,24.3929,24.4293,165040.0
2016-07-20 11:35:00,26.9,27.04,26.88,26.98,101724.0,24.4293,24.5564,24.4111,24.5019,101724.0
2016-07-20 11:40:00,26.98,27.09,26.97,27.06,158868.0,24.5019,24.6018,24.4928,24.5746,158868.0
2016-07-20 11:45:00,27.07,27.18,27.05,27.18,157024.0,24.5837,24.6836,24.5655,24.6836,157024.0
2016-07-20 11:50:00,27.16,27.2,27.14,27.18,117140.0,24.6654,24.7017,24.6472,24.6836,117140.0
2016-07-20 11:55:00,27.18,27.22,27.13,27.19,93396.0,24.6836,24.7199,24.6381,24.6926,93396.0
2016-07-20 12:00:00,27.18,27.2,27.14,27.15,104424.0,24.6836,24.7017,24.6472,24.6563,104424.0
2016-07-20 12:05:00,27.15,27.24,27.15,27.17,98760.0,24.6563,24.738,24.6563,24.6745,98760.0
2016-07-20 12:10:00,27.18,27.22,27.15,27.17,99828.0,24.6836,24.7199,24.6563,24.6745,99828.0
2016-07-20 12:15:00,27.17,27.17,27.09,27.11,128672.0,24.6745,24.6745,24.6018,24.62,128672.0
2016-07-20 12:20:00,27.1,27.12,27.03,27.03,66452.0,24.6109,24.6291,24.5473,24.5473,66452.0
2016-07-20 12:25:00,27.04,27.05,26.97,27.0,179780.0,24.5564,24.5655,24.4928,24.5201,179780.0
2016-07-20 12:30:00,27.0,27.0,26.91,26.97,187292.0,24.5201,24.5201,24.4384,24.4928,187292.0
2016-07-20 12:35:00,26.97,26.97,26.88,26.89,140648.0,24.4928,24.4928,24.4111,24.4202,140648.0
2016-07-20 12:40:00,26.89,26.95,26.89,26.9,47620.0,24.4202,24.4747,24.4202,24.4293,47620.0
2016-07-20 12:45:00,26.91,26.92,26.83,26.9,130560.0,24.4384,24.4474,24.3657,24.4293,130560.0
2016-07-20 12:50:00,26.9,26.91,26.84,26.9,97708.0,24.4293,24.4384,24.3748,24.4293,97708.0
2016-07-20 12:55:00,26.9,26.9,26.86,26.86,94360.0,24.4293,24.4293,24.3929,24.3929,94360.0
2016-07-20 13:00:00,26.87,26.9,26.86,26.86,106880.0,24.402,24.4293,24.3929,24.3929,106880.0
2016-07-20 13:05:00,26.86,26.89,26.85,26.86,74596.0,24.3929,24.4202,24.3839,24.3929,74596.0
2016-07-20 13:10:00,26.86,26.88,26.82,26.82,43392.0,24.3929,24.4111,24.3566,24.3566,43392.0
2016-07-20 13:15:00,26.82,26.88,26.82,26.86,55200.0,24.3566,24.4111,24.3566,24.3929,55200.0
2016-07-20 13:20:00,26.86,26.86,26.83,26.85,42072.0,24.3929,24.3929,24.3657,24.3839,42072.0
2016-07-20 13:25:00,26.85,26.88,26.84,26.87,105460.0,24.3839,24.4111,24.3748,24.402,105460.0
2016-07-20 13:30:00,26.88,26.89,26.86,26.87,122288.0,24.4111,24.4202,24.3929,24.402,122288.0
2016-07-20 13:35:00,26.87,26.97,26.87,26.94,143744.0,24.402,24.4928,24.402,24.4656,143744.0
2016-07-20 13:40:00,26.95,26.95,26.92,26.93,53700.0,24.4747,24.4747,24.4474,24.4565,53700.0
2016-07-20 13:45:00,26.93,26.97,26.93,26.96,64000.0,24.4565,24.4928,24.4565,24.4838,64000.0
2016-07-20 13:50:00,26.96,27.03,26.95,26.97,119272.0,24.4838,24.5473,24.4747,24.4928,119272.0
2016-07-20 13:55:00,26.97,26.98,26.93,26.95,58144.0,24.4928,24.5019,24.4565,24.4747,58144.0
2016-07-20 14:00:00,26.94,26.96,26.87,26.87,98368.0,24.4656,24.4838,24.402,24.402,98368.0
2016-07-20 14:05:00,26.87,26.87,26.77,26.82,119272.0,24.402,24.402,24.3112,24.3566,119272.0
2016-07-20 14:10:00,26.83,26.86,26.83,26.86,51564.0,24.3657,24.3929,24.3657,24.3929,51564.0
2016-07-20 14:15:00,26.87,26.87,26.84,26.84,31576.0,24.402,24.402,24.3748,24.3748,31576.0
2016-07-20 14:20:00,26.83,26.83,26.76,26.76,51900.0,24.3657,24.3657,24.3021,24.3021,51900.0
2016-07-20 14:25:00,26.76,26.79,26.73,26.78,88332.0,24.3021,24.3294,24.2749,24.3203,88332.0
2016-07-20 14:30:00,26.78,26.84,26.78,26.84,78900.0,24.3203,24.3748,24.3203,24.3748,78900.0
2016-07-20 14:35:00,26.84,26.86,26.83,26.83,65148.0,24.3748,24.3929,24.3657,24.3657,65148.0
2016-07-20 14:40:00,26.84,26.85,26.79,26.79,45320.0,24.3748,24.3839,24.3294,24.3294,45320.0
2016-07-20 14:45:00,26.79,26.79,26.73,26.78,85776.0,24.3294,24.3294,24.2749,24.3203,85776.0
2016-07-20 14:50:00,26.79,26.79,26.74,26.77,77252.0,24.3294,24.3294,24.284,24.3112,77252.0
2016-07-20 14:55:00,26.78,26.81,26.74,26.75,84820.0,24.3203,24.3475,24.284,24.2931,84820.0
2016-07-20 15:00:00,26.75,26.88,26.74,26.85,89960.0,24.2931,24.4111,24.284,24.3839,89960.0
2016-07-20 15:05:00,26.84,26.88,26.83,26.84,80140.0,24.3748,24.4111,24.3657,24.3748,80140.0
2016-07-20 15:10:00,26.83,26.85,26.8,26.84,77272.0,24.3657,24.3839,24.3385,24.3748,77272.0
2016-07-20 15:15:00,26.85,26.85,26.8,26.81,109624.0,24.3839,24.3839,24.3385,24.3475,109624.0
2016-07-20 15:20:00,26.81,26.81,26.74,26.76,134384.0,24.3475,24.3475,24.284,24.3021,134384.0
2016-07-20 15:25:00,26.76,26.78,26.72,26.76,134092.0,24.3021,24.3203,24.2658,24.3021,134092.0
2016-07-20 15:30:00,26.76,26.8,26.73,26.79,124764.0,24.3021,24.3385,24.2749,24.3294,124764.0
2016-07-20 15:35:00,26.79,26.79,26.75,26.76,108328.0,24.3294,24.3294,24.2931,24.3021,108328.0
2016-07-20 15:40:00,26.75,26.77,26.74,26.75,119956.0,24.2931,24.3112,24.284,24.2931,119956.0
2016-07-20 15:45:00,26.75,26.75,26.72,26.75,165928.0,24.2931,24.2931,24.2658,24.2931,165928.0
2016-07-20 15:50:00,26.75,26.75,26.73,26.74,254828.0,24.2931,24.2931,24.2749,24.284,254828.0
2016-07-20 15:55:00,26.74,26.79,26.71,26.71,544772.0,24.284,24.3294,24.2567,24.2567,544772.0
2016-07-21 09:30:00,26.74,26.81,26.71,26.81,106876.0,24.284,24.3475,24.2567,24.3475,106876.0
2016-07-21 09:35:00,26.83,26.84,26.78,26.82,66240.0,24.3657,24.3748,24.3203,24.3566,66240.0
2016-07-21 09:40:00,26.82,26.9,26.81,26.9,62212.0,24.3566,24.4293,24.3475,24.4293,62212.0
2016-07-21 09:45:00,26.91,27.0,26.89,26.99,88560.0,24.4384,24.5201,24.4202,24.511,88560.0
2016-07-21 09:50:00,27.0,27.0,26.89,26.91,71628.0,24.5201,24.5201,24.4202,24.4384,71628.0
2016-07-21 09:55:00,26.91,26.91,26.85,26.85,22204.0,24.4384,24.4384,24.3839,24.3839,22204.0
2016-07-21 10:00:00,26.86,26.87,26.84,26.84,42728.0,24.3929,24.402,24.3748,24.3748,42728.0
2016-07-21 10:05:00,26.84,26.84,26.81,26.82,34676.0,24.3748,24.3748,24.3475,24.3566,34676.0
2016-07-21 10:10:00,26.82,26.82,26.78,26.8,37136.0,24.3566,24.3566,24.3203,24.3385,37136.0
2016-07-21 10:15:00,26.8,26.81,26.77,26.78,68724.0,24.3385,24.3475,24.3112,24.3203,68724.0
2016-07-21 10:20:00,26.78,26.78,26.72,26.72,43600.0,24.3203,24.3203,24.2658,24.2658,43600.0
2016-07-21 10:25:00,26.71,26.74,26.71,26.72,57188.0,24.2567,24.284,24.2567,24.2658,57188.0
2016-07-21 10:30:00,26.72,26.75,26.72,26.73,76044.0,24.2658,24.2931,24.2658,24.2749,76044.0
2016-07-21 10:35:00,26.73,26.73,26.71,26.73,50532.0,24.2749,24.2749,24.2567,24.2749,50532.0
2016-07-21 10:40:00,26.72,26.75,26.72,26.74,30544.0,24.2658,24.2931,24.2658,24.284,30544.0
2016-07-21 10:45:00,26.73,26.75,26.73,26.75,35932.0,24.2749,24.2931,24.2749,24.2931,35932.0
2016-07-21 10:50:00,26.75,26.75,26.74,26.74,20808.0,24.2931,24.2931,24.284,24.284,20808.0
2016-07-21 10:55:00,26.73,26.77,26.73,26.76,46060.0,24.2749,24.3112,24.2749,24.3021,46060.0
2016-07-21 11:00:00,26.76,26.77,26.75,26.77,70280.0,24.3021,24.3112,24.2931,24.3112,70280.0
2016-07-21 11:05:00,26.77,26.79,26.76,26.79,57864.0,24.3112,24.3294,24.3021,24.3294,57864.0
2016-07-21 11:10:00,26.79,26.79,26.77,26.79,84020.0,24.3294,24.3294,24.3112,24.3294,84020.0
2016-07-21 11:15:00,26.79,26.81,26.78,26.81,70000.0,24.3294,24.3475,24.3203,24.3475,70000.0
2016-07-21 11:20:00,26.81,26.82,26.8,26.8,41012.0,24.3475,24.3566,24.3385,24.3385,41012.0
2016-07-21 11:25:00,26.8,26.82,26.8,26.82,40128.0,24.3385,24.3566,24.3385,24.3566,40128.0
2016-07-21 11:30:00,26.82,26.82,26.81,26.81,43044.0,24.3566,24.3566,24.3475,24.3475,43044.0
2016-07-21 11:35:00,26.8,26.8,26.77,26.78,30948.0,24.3385,24.3385,24.3112,24.3203,30948.0
2016-07-21 11:40:00,26.78,26.78,26.77,26.78,25020.0,24.3203,24.3203,24.3112,24.3203,25020.0
2016-07-21 11:45:00,26.78,26.8,26.78,26.79,44772.0,24.3203,24.3385,24.3203,24.3294,44772.0
2016-07-21 11:50:00,26.79,26.8,26.78,26.79,29016.0,24.3294,24.3385,24.3203,24.3294,29016.0
2016-07-21 11:55:00,26.79,26.81,26.79,26.81,37600.0,24.3294,24.3475,24.3294,24.3475,37600.0
2016-07-21 12:00:00,26.81,26.81,26.8,26.8,36024.0,24.3475,24.3475,24.3385,24.3385,36024.0
2016-07-21 12:05:00,26.8,26.82,26.8,26.82,32784.0,24.3385,24.3566,24.3385,24.3566,32784.0
2016-07-21 12:10:00,26.83,26.85,26.82,26.84,45752.0,24.3657,24.3839,24.3566,24.3748,45752.0
2016-07-21 12:15:00,26.84,26.84,26.81,26.81,38400.0,24.3748,24.3748,24.3475,24.3475,38400.0
2016-07-21 12:20:00,26.82,26.83,26.81,26.82,34544.0,24.3566,24.3657,24.3475,24.3566,34544.0
2016-07-21 12:25:00,26.82,26.84,26.82,26.84,24272.0,24.3566,24.3748,24.3566,24.3748,24272.0
2016-07-21 12:30:00,26.85,26.86,26.84,26.86,20804.0,24.3839,24.3929,24.3748,24.3929,20804.0
2016-07-21 12:35:00,26.86,26.88,26.85,26.88,30804.0,24.3929,24.4111,24.3839,24.4111,30804.0
2016-07-21 12:40:00,26.88,26.9,26.88,26.89,46524.0,24.4111,24.4293,24.4111,24.4202,46524.0
2016-07-21 12:45:00,26.89,26.92,26.89,26.91,25720.0,24.4202,24.4474,24.4202,24.4384,25720.0
2016-07-21 12:50:00,26.91,26.93,26.9,26.93,41344.0,24.4384,24.4565,24.4293,24.4565,41344.0
2016-07-21 12:55:00,26.93,26.93,26.92,26.93,29140.0,24.4565,24.4565,24.4474,24.4565,29140.0
2016-07-21 13:00:00,26.93,26.95,26.93,26.95,33032.0,24.4565,24.4747,24.4565,24.4747,33032.0
2016-07-21 13:05:00,26.94,26.96,26.94,26.96,40308.0,24.4656,24.4838,24.4656,24.4838,40308.0
2016-07-21 13:10:00,26.96,26.97,26.93,26.94,27996.0,24.4838,24.4928,24.4565,24.4656,27996.0
2016-07-21 13:15:00,26.95,26.95,26.91,26.91,10144.0,24.4747,24.4747,24.4384,24.4384,10144.0
2016-07-21 13:20:00,26.92,26.93,26.91,26.91,19200.0,24.4474,24.4565,24.4384,24.4384,19200.0
2016-07-21 13:25:00,26.91,26.92,26.91,26.91,18052.0,24.4384,24.4474,24.4384,24.4384,18052.0
2016-07-21 13:30:00,26.91,26.91,26.9,26.9,23200.0,24.4384,24.4384,24.4293,24.4293,23200.0
2016-07-21 13:35:00,26.9,26.91,26.9,26.9,20600.0,24.4293,24.4384,24.4293,24.4293,20600.0
2016-07-21 13:40:00,26.9,26.9,26.89,26.89,14000.0,24.4293,24.4293,24.4202,24.4202,14000.0
2016-07-21 13:45:00,26.89,26.89,26.87,26.87,21624.0,24.4202,24.4202,24.402,24.402,21624.0
2016-07-21 13:50:00,26.86,26.87,26.86,26.86,9600.0,24.3929,24.402,24.3929,24.3929,9600.0
2016-07-21 13:55:00,26.86,26.86,26.84,26.84,13984.0,24.3929,24.3929,24.3748,24.3748,13984.0
2016-07-21 14:00:00,26.84,26.84,26.82,26.82,33880.0,24.3748,24.3748,24.3566,24.3566,33880.0
2016-07-21 14:05:00,26.82,26.84,26.82,26.83,25600.0,24.3566,24.3748,24.3566,24.3657,25600.0
2016-07-21 14:10:00,26.83,26.83,26.81,26.82,25436.0,24.3657,24.3657,24.3475,24.3566,25436.0
2016-07-21 14:15:00,26.82,26.82,26.8,26.81,28868.0,24.3566,24.3566,24.3385,24.3475,28868.0
2016-07-21 14:20:00,26.81,26.83,26.81,26.83,26048.0,24.3475,24.3657,24.3475,24.3657,26048.0
2016-07-21 14:25:00,26.82,26.84,26.82,26.83,20548.0,24.3566,24.3748,24.3566,24.3657,20548.0
2016-07-21 14:30:00,26.82,26.83,26.81,26.83,33664.0,24.3566,24.3657,24.3475,24.3657,33664.0
2016-07-21 14:35:00,26.83,26.83,26.81,26.81,14152.0,24.3657,24.3657,24.3475,24.3475,14152.0
2016-07-21 14:40:00,26.81,26.82,26.79,26.79,17600.0,24.3475,24.3566,24.3294,24.3294,17600.0
2016-07-21 14:45:00,26.78,26.79,26.77,26.78,39976.0,24.3203,24.3294,24.3112,24.3203,39976.0
2016-07-21 14:50:00,26.79,26.79,26.76,26.77,25768.0,24.3294,24.3294,24.3021,24.3112,25768.0
2016-07-21 14:55:00,26.77,26.79,26.77,26.78,21116.0,24.3112,24.3294,24.3112,24.3203,21116.0
2016-07-21 15:00:00,26.78,26.82,26.77,26.82,33600.0,24.3203,24.3566,24.3112,24.3566,33600.0
2016-07-21 15:05:00,26.82,26.83,26.81,26.82,50500.0,24.3566,24.3657,24.3475,24.3566,50500.0
2016-07-21 15:10:00,26.82,26.82,26.81,26.82,18400.0,24.3566,24.3566,24.3475,24.3566,18400.0
2016-07-21 15:15:00,26.83,26.83,26.81,26.81,29512.0,24.3657,24.3657,24.3475,24.3475,29512.0
2016-07-21 15:20:00,26.82,26.83,26.81,26.83,32292.0,24.3566,24.3657,24.3475,24.3657,32292.0
2016-07-21 15:25:00,26.83,26.84,26.82,26.84,45720.0,24.3657,24.3748,24.3566,24.3748,45720.0
2016-07-21 15:30:00,26.84,26.84,26.82,26.83,36692.0,24.3748,24.3748,24.3566,24.3657,36692.0
2016-07-21 15:35:00,26.83,26.84,26.83,26.83,58720.0,24.3657,24.3748,24.3657,24.3657,58720.0
2016-07-21 15:40:00,26.83,26.84,26.82,26.83,45576.0,24.3657,24.3748,24.3566,24.3657,45576.0
2016-07-21 15:45:00,26.83,26.86,26.82,26.86,91732.0,24.3657,24.3929,24.3566,24.3929,91732.0
2016-07-21 15:50:00,26.86,26.86,26.83,26.84,167324.0,24.3929,24.3929,24.3657,24.3748,167324.0
2016-07-21 15:55:00,26.83,26.86,26.82,26.82,436672.0,24.3657,24.3929,24.3566,24.3566,436672.0
2016-07-22 09:30:00,26.85,26.93,26.8,26.83,43864.0,24.3839,24.4565,24.3385,24.3657,43864.0
2016-07-22 09:35:00,26.84,26.88,26.83,26.87,24896.0,24.3748,24.4111,24.3657,24.402,24896.0
2016-07-22 09:40:00,26.86,26.93,26.86,26.93,69416.0,24.3929,24.4565,24.3929,24.4565,69416.0
2016-07-22 09:45:00,26.94,26.95,26.9,26.9,31464.0,24.4656,24.4747,24.4293,24.4293,31464.0
2016-07-22 09:50:00,26.9,26.94,26.9,26.94,44032.0,24.4293,24.4656,24.4293,24.4656,44032.0
2016-07-22 09:55:00,26.94,26.96,26.94,26.96,20280.0,24.4656,24.4838,24.4656,24.4838,20280.0
2016-07-22 10:00:00,26.96,26.98,26.95,26.96,45272.0,24.4838,24.5019,24.4747,24.4838,45272.0
2016-07-22 10:05:00,26.96,27.0,26.96,26.98,33368.0,24.4838,24.5201,24.4838,24.5019,33368.0
2016-07-22 10:10:00,26.98,27.0,26.98,27.0,17608.0,24.5019,24.5201,24.5019,24.5201,17608.0
2016-07-22 10:15:00,27.0,27.01,26.98,26.98,20200.0,24.5201,24.5292,24.5019,24.5019,20200.0
2016-07-22 10:20:00,26.98,27.0,26.97,26.97,7600.0,24.5019,24.5201,24.4928,24.4928,7600.0
2016-07-22 10:25:00,26.96,26.97,26.93,26.93,12400.0,24.4838,24.4928,24.4565,24.4565,12400.0
2016-07-22 10:30:00,26.94,26.96,26.93,26.96,47312.0,24.4656,24.4838,24.4565,24.4838,47312.0
2016-07-22 10:35:00,26.97,26.98,26.96,26.96,35904.0,24.4928,24.5019,24.4838,24.4838,35904.0
2016-07-22 10:40:00,26.97,26.98,26.97,26.97,15676.0,24.4928,24.5019,24.4928,24.4928,15676.0
2016-07-22 10:45:00,26.97,26.97,26.96,26.97,23600.0,24.4928,24.4928,24.4838,24.4928,23600.0
2016-07-22 10:50:00,26.97,26.97,26.95,26.95,15456.0,24.4928,24.4928,24.4747,24.4747,15456.0
2016-07-22 10:55:00,26.95,26.95,26.94,26.94,16428.0,24.4747,24.4747,24.4656,24.4656,16428.0
2016-07-22 11:00:00,26.94,26.95,26.93,26.94,28344.0,24.4656,24.4747,24.4565,24.4656,28344.0
2016-07-22 11:05:00,26.94,26.96,26.93,26.96,38476.0,24.4656,24.4838,24.4565,24.4838,38476.0
2016-07-22 11:10:00,26.95,26.95,26.93,26.95,14800.0,24.4747,24.4747,24.4565,24.4747,14800.0
2016-07-22 11:15:00,26.95,26.95,26.93,26.93,9200.0,24.4747,24.4747,24.4565,24.4565,9200.0
2016-07-22 11:20:00,26.94,26.95,26.94,26.95,6000.0,24.4656,24.4747,24.4656,24.4747,6000.0
2016-07-22 11:25:00,26.95,26.96,26.95,26.95,12800.0,24.4747,24.4838,24.4747,24.4747,12800.0
2016-07-22 11:30:00,26.95,27.02,26.95,26.99,46972.0,24.4747,24.5383,24.4747,24.511,46972.0
2016-07-22 11:35:00,27.0,27.0,26.98,26.99,8800.0,24.5201,24.5201,24.5019,24.511,8800.0
2016-07-22 11:40:00,26.99,26.99,26.98,26.99,13452.0,24.511,24.511,24.5019,24.511,13452.0
2016-07-22 11:45:00,26.98,27.0,26.98,26.99,10400.0,24.5019,24.5201,24.5019,24.511,10400.0
2016-07-22 11:50:00,26.98,26.99,26.98,26.99,22008.0,24.5019,24.511,24.5019,24.511,22008.0
2016-07-22 11:55:00,27.0,27.0,26.99,27.0,5200.0,24.5201,24.5201,24.511,24.5201,5200.0
2016-07-22 12:00:00,27.0,27.02,27.0,27.01,16800.0,24.5201,24.5383,24.5201,24.5292,16800.0
2016-07-22 12:05:00,27.01,27.02,27.01,27.01,12800.0,24.5292,24.5383,24.5292,24.5292,12800.0
2016-07-22 12:10:00,27.01,27.01,26.99,26.99,6800.0,24.5292,24.5292,24.511,24.511,6800.0
2016-07-22 12:15:00,27.0,27.0,26.98,26.99,20172.0,24.5201,24.5201,24.5019,24.511,20172.0
2016-07-22 12:20:00,26.99,26.99,26.98,26.99,12480.0,24.511,24.511,24.5019,24.511,12480.0
2016-07-22 12:25:00,26.99,27.0,26.99,26.99,11116.0,24.511,24.5201,24.511,24.511,11116.0
2016-07-22 12:30:00,26.99,27.02,26.99,27.02,16044.0,24.511,24.5383,24.511,24.5383,16044.0
2016-07-22 12:35:00,27.01,27.01,27.0,27.0,13600.0,24.5292,24.5292,24.5201,24.5201,13600.0
2016-07-22 12:40:00,27.0,27.0,26.99,27.0,11200.0,24.5201,24.5201,24.511,24.5201,11200.0
2016-07-22 12:45:00,27.0,27.0,26.99,27.0,4640.0,24.5201,24.5201,24.511,24.5201,4640.0
2016-07-22 12:50:00,27.0,27.01,27.0,27.01,13600.0,24.5201,24.5292,24.5201,24.5292,13600.0
2016-07-22 12:55:00,27.0,27.0,27.0,27.0,10556.0,24.5201,24.5201,24.5201,24.5201,10556.0
2016-07-22 13:00:00,26.99,27.0,26.99,27.0,19100.0,24.511,24.5201,24.511,24.5201,19100.0
2016-07-22 13:05:00,27.0,27.01,27.0,27.0,19680.0,24.5201,24.5292,24.5201,24.5201,19680.0
2016-07-22 13:10:00,27.01,27.01,27.0,27.0,8400.0,24.5292,24.5292,24.5201,24.5201,8400.0
2016-07-22 13:15:00,27.0,27.0,27.0,27.0,7200.0,24.5201,24.5201,24.5201,24.5201,7200.0
2016-07-22 13:20:00,27.0,27.01,27.0,27.0,12000.0,24.5201,24.5292,24.5201,24.5201,12000.0
2016-07-22 13:25:00,27.0,27.0,27.0,27.0,8708.0,24.5201,24.5201,24.5201,24.5201,8708.0
2016-07-22 13:30:00,27.0,27.02,27.0,27.02,34800.0,24.5201,24.5383,24.5201,24.5383,34800.0
2016-07-22 13:35:00,27.02,27.02,27.0,27.0,7200.0,24.5383,24.5383,24.5201,24.5201,7200.0
2016-07-22 13:40:00,27.0,27.01,27.0,27.01,10400.0,24.5201,24.5292,24.5201,24.5292,10400.0
2016-07-22 13:45:00,27.0,27.0,27.0,27.0,112248.0,24.5201,24.5201,24.5201,24.5201,112248.0
2016-07-22 13:50:00,27.0,27.02,27.0,27.01,16480.0,24.5201,24.5383,24.5201,24.5292,16480.0
2016-07-22 13:55:00,27.0,27.01,26.98,26.98,17828.0,24.5201,24.5292,24.5019,24.5019,17828.0
2016-07-22 14:00:00,26.99,27.01,26.98,27.01,31436.0,24.511,24.5292,24.5019,24.5292,31436.0
2016-07-22 14:05:00,27.01,27.01,27.0,27.01,27076.0,24.5292,24.5292,24.5201,24.5292,27076.0
2016-07-22 14:10:00,27.02,27.02,27.0,27.0,4344.0,24.5383,24.5383,24.5201,24.5201,4344.0
2016-07-22 14:15:00,26.99,27.0,26.99,26.99,14744.0,24.511,24.5201,24.511,24.511,14744.0
2016-07-22 14:20:00,26.99,27.0,26.99,26.99,13376.0,24.511,24.5201,24.511,24.511,13376.0
2016-07-22 14:25:00,26.99,26.99,26.98,26.98,5200.0,24.511,24.511,24.5019,24.5019,5200.0
2016-07-22 14:30:00,26.99,27.0,26.99,27.0,30772.0,24.511,24.5201,24.511,24.5201,30772.0
2016-07-22 14:35:00,27.0,27.01,27.0,27.01,229912.0,24.5201,24.5292,24.5201,24.5292,229912.0
2016-07-22 14:40:00,27.01,27.01,27.0,27.0,13200.0,24.5292,24.5292,24.5201,24.5201,13200.0
2016-07-22 14:45:00,27.0,27.0,26.99,26.99,18176.0,24.5201,24.5201,24.511,24.511,18176.0
2016-07-22 14:50:00,27.0,27.0,26.98,26.98,12392.0,24.5201,24.5201,24.5019,24.5019,12392.0
2016-07-22 14:55:00,26.99,26.99,26.99,26.99,14076.0,24.511,24.511,24.511,24.511,14076.0
2016-07-22 15:00:00,26.99,27.0,26.99,27.0,43164.0,24.511,24.5201,24.511,24.5201,43164.0
2016-07-22 15:05:00,27.0,27.0,26.99,26.99,33244.0,24.5201,24.5201,24.511,24.511,33244.0
2016-07-22 15:10:00,27.0,27.0,26.99,26.99,17156.0,24.5201,24.5201,24.511,24.511,17156.0
2016-07-22 15:15:00,26.99,26.99,26.98,26.98,14000.0,24.511,24.511,24.5019,24.5019,14000.0
2016-07-22 15:20:00,26.98,26.99,26.98,26.98,16780.0,24.5019,24.511,24.5019,24.5019,16780.0
2016-07-22 15:25:00,26.98,26.99,26.98,26.99,23316.0,24.5019,24.511,24.5019,24.511,23316.0
2016-07-22 15:30:00,26.99,26.99,26.98,26.98,49748.0,24.511,24.511,24.5019,24.5019,49748.0
2016-07-22 15:35:00,26.98,26.99,26.97,26.99,37236.0,24.5019,24.511,24.4928,24.511,37236.0
2016-07-22 15:40:00,26.99,26.99,26.98,26.98,47876.0,24.511,24.511,24.5019,24.5019,47876.0
2016-07-22 15:45:00,26.99,26.99,26.98,26.99,28924.0,24.511,24.511,24.5019,24.511,28924.0
2016-07-22 15:50:00,26.99,27.0,26.98,26.98,87632.0,24.511,24.5201,24.5019,24.5019,87632.0
2016-07-22 15:55:00,26.98,26.99,26.97,26.99,93788.0,24.5019,24.511,24.4928,24.511,93788.0
2016-07-25 09:30:00,26.9,27.17,26.83,26.83,41136.0,24.4293,24.6745,24.3657,24.3657,41136.0
2016-07-25 09:35:00,26.94,27.04,26.94,27.0,86768.0,24.4656,24.5564,24.4656,24.5201,86768.0
2016-07-25 09:40:00,27.01,27.14,27.0,27.11,42592.0,24.5292,24.6472,24.5201,24.62,42592.0
2016-07-25 09:45:00,27.11,27.11,27.01,27.01,24168.0,24.62,24.62,24.5292,24.5292,24168.0
2016-07-25 09:50:00,27.0,27.08,27.0,27.06,39264.0,24.5201,24.5927,24.5201,24.5746,39264.0
2016-07-25 09:55:00,27.07,27.08,27.06,27.06,56056.0,24.5837,24.5927,24.5746,24.5746,56056.0
2016-07-25 10:00:00,27.06,27.06,27.03,27.06,25580.0,24.5746,24.5746,24.5473,24.5746,25580.0
2016-07-25 10:05:00,27.05,27.05,27.02,27.02,17156.0,24.5655,24.5655,24.5383,24.5383,17156.0
2016-07-25 10:10:00,27.02,27.02,27.0,27.01,16800.0,24.5383,24.5383,24.5201,24.5292,16800.0
2016-07-25 10:15:00,27.01,27.04,27.01,27.03,22400.0,24.5292,24.5564,24.5292,24.5473,22400.0
2016-07-25 10:20:00,27.02,27.02,27.01,27.01,3796.0,24.5383,24.5383,24.5292,24.5292,3796.0
2016-07-25 10:25:00,27.01,27.01,27.0,27.0,12400.0,24.5292,24.5292,24.5201,24.5201,12400.0
2016-07-25 10:30:00,27.0,27.01,26.99,27.0,14000.0,24.5201,24.5292,24.511,24.5201,14000.0
2016-07-25 10:35:00,26.99,26.99,26.97,26.98,19232.0,24.511,24.511,24.4928,24.5019,19232.0
2016-07-25 10:40:00,26.97,26.97,26.95,26.95,12348.0,24.4928,24.4928,24.4747,24.4747,12348.0
2016-07-25 10:45:00,26.95,26.97,26.95,26.96,19828.0,24.4747,24.4928,24.4747,24.4838,19828.0
2016-07-25 10:50:00,26.96,26.96,26.95,26.96,9600.0,24.4838,24.4838,24.4747,24.4838,9600.0
2016-07-25 10:55:00,26.96,27.04,26.94,26.98,106372.0,24.4838,24.5564,24.4656,24.5019,106372.0
2016-07-25 11:00:00,26.97,26.98,26.96,26.97,8400.0,24.4928,24.5019,24.4838,24.4928,8400.0
2016-07-25 11:05:00,26.97,26.98,26.96,26.97,10800.0,24.4928,24.5019,24.4838,24.4928,10800.0
2016-07-25 11:10:00,26.96,26.99,26.96,26.99,9600.0,24.4838,24.511,24.4838,24.511,9600.0
2016-07-25 11:15:00,26.99,27.0,26.98,26.99,8400.0,24.511,24.5201,24.5019,24.511,8400.0
2016-07-25 11:20:00,26.98,27.01,26.98,27.01,15200.0,24.5019,24.5292,24.5019,24.5292,15200.0
2016-07-25 11:25:00,27.01,27.03,27.01,27.02,14528.0,24.5292,24.5473,24.5292,24.5383,14528.0
2016-07-25 11:30:00,27.0,27.0,26.98,26.99,6000.0,24.5201,24.5201,24.5019,24.511,6000.0
2016-07-25 11:35:00,26.99,26.99,26.97,26.97,5200.0,24.511,24.511,24.4928,24.4928,5200.0
2016-07-25 11:40:00,26.97,26.97,26.95,26.95,19292.0,24.4928,24.4928,24.4747,24.4747,19292.0
2016-07-25 11:45:00,26.95,26.95,26.92,26.94,20000.0,24.4747,24.4747,24.4474,24.4656,20000.0
2016-07-25 11:50:00,26.93,26.93,26.92,26.93,32832.0,24.4565,24.4565,24.4474,24.4565,32832.0
2016-07-25 11:55:00,26.93,26.97,26.93,26.97,34000.0,24.4565,24.4928,24.4565,24.4928,34000.0
2016-07-25 12:00:00,26.97,26.99,26.97,26.99,10800.0,24.4928,24.511,24.4928,24.511,10800.0
2016-07-25 12:05:00,26.99,27.0,26.99,27.0,8960.0,24.511,24.5201,24.511,24.5201,8960.0
2016-07-25 12:10:00,26.99,27.0,26.99,27.0,12932.0,24.511,24.5201,24.511,24.5201,12932.0
2016-07-25 12:15:00,27.0,27.01,26.99,26.99,16000.0,24.5201,24.5292,24.511,24.511,16000.0
2016-07-25 12:20:00,27.0,27.0,26.99,26.99,39600.0,24.5201,24.5201,24.511,24.511,39600.0
2016-07-25 12:25:00,26.98,26.98,26.96,26.98,6800.0,24.5019,24.5019,24.4838,24.5019,6800.0
2016-07-25 12:30:00,26.97,26.98,26.96,26.98,8800.0,24.4928,24.5019,24.4838,24.5019,8800.0
2016-07-25 12:35:00,26.98,26.98,26.96,26.97,13660.0,24.5019,24.5019,24.4838,24.4928,13660.0
2016-07-25 12:40:00,26.98,27.0,26.98,27.0,7924.0,24.5019,24.5201,24.5019,24.5201,7924.0
2016-07-25 12:45:00,27.0,27.02,27.0,27.02,16628.0,24.5201,24.5383,24.5201,24.5383,16628.0
2016-07-25 12:50:00,27.02,27.04,27.02,27.03,45524.0,24.5383,24.5564,24.5383,24.5473,45524.0
2016-07-25 12:55:00,27.03,27.03,27.03,27.03,23724.0,24.5473,24.5473,24.5473,24.5473,23724.0
2016-07-25 13:00:00,27.03,27.04,27.03,27.03,13892.0,24.5473,24.5564,24.5473,24.5473,13892.0
2016-07-25 13:05:00,27.03,27.05,27.03,27.05,19396.0,24.5473,24.5655,24.5473,24.5655,19396.0
2016-07-25 13:10:00,27.05,27.06,27.04,27.05,29024.0,24.5655,24.5746,24.5564,24.5655,29024.0
2016-07-25 13:15:00,27.05,27.05,27.04,27.04,15600.0,24.5655,24.5655,24.5564,24.5564,15600.0
2016-07-25 13:20:00,27.04,27.05,27.03,27.04,13200.0,24.5564,24.5655,24.5473,24.5564,13200.0
2016-07-25 13:25:00,27.04,27.05,27.03,27.04,10088.0,24.5564,24.5655,24.5473,24.5564,10088.0
2016-07-25 13:30:00,27.04,27.04,27.02,27.02,52524.0,24.5564,24.5564,24.5383,24.5383,52524.0
2016-07-25 13:35:00,27.02,27.03,27.02,27.03,53200.0,24.5383,24.5473,24.5383,24.5473,53200.0
2016-07-25 13:40:00,27.03,27.04,27.03,27.03,9600.0,24.5473,24.5564,24.5473,24.5473,9600.0
2016-07-25 13:45:00,27.03,27.04,27.03,27.03,10564.0,24.5473,24.5564,24.5473,24.5473,10564.0
2016-07-25 13:50:00,27.03,27.05,27.03,27.05,80300.0,24.5473,24.5655,24.5473,24.5655,80300.0
2016-07-25 13:55:00,27.05,27.07,27.05,27.06,13032.0,24.5655,24.5837,24.5655,24.5746,13032.0
2016-07-25 14:00:00,27.06,27.06,27.05,27.06,6800.0,24.5746,24.5746,24.5655,24.5746,6800.0
2016-07-25 14:05:00,27.06,27.06,27.05,27.06,4904.0,24.5746,24.5746,24.5655,24.5746,4904.0
2016-07-25 14:10:00,27.06,27.06,27.05,27.06,10912.0,24.5746,24.5746,24.5655,24.5746,10912.0
2016-07-25 14:15:00,27.06,27.06,27.05,27.05,16352.0,24.5746,24.5746,24.5655,24.5655,16352.0
2016-07-25 14:20:00,27.05,27.06,27.05,27.05,23560.0,24.5655,24.5746,24.5655,24.5655,23560.0
2016-07-25 14:25:00,27.04,27.04,27.02,27.02,6000.0,24.5564,24.5564,24.5383,24.5383,6000.0
2016-07-25 14:30:00,27.02,27.03,27.02,27.03,17264.0,24.5383,24.5473,24.5383,24.5473,17264.0
2016-07-25 14:35:00,27.03,27.03,27.02,27.03,11084.0,24.5473,24.5473,24.5383,24.5473,11084.0
2016-07-25 14:40:00,27.02,27.03,27.02,27.02,18140.0,24.5383,24.5473,24.5383,24.5383,18140.0
2016-07-25 14:45:00,27.02,27.05,27.02,27.05,21312.0,24.5383,24.5655,24.5383,24.5655,21312.0
2016-07-25 14:50:00,27.05,27.05,27.04,27.05,17016.0,24.5655,24.5655,24.5564,24.5655,17016.0
2016-07-25 14:55:00,27.04,27.05,27.03,27.04,19680.0,24.5564,24.5655,24.5473,24.5564,19680.0
2016-07-25 15:00:00,27.05,27.05,27.04,27.05,11500.0,24.5655,24.5655,24.5564,24.5655,11500.0
2016-07-25 15:05:00,27.05,27.06,27.04,27.04,20836.0,24.5655,24.5746,24.5564,24.5564,20836.0
2016-07-25 15:10:00,27.04,27.05,27.03,27.05,21600.0,24.5564,24.5655,24.5473,24.5655,21600.0
2016-07-25 15:15:00,27.04,27.05,27.04,27.04,25796.0,24.5564,24.5655,24.5564,24.5564,25796.0
2016-07-25 15:20:00,27.04,27.05,27.04,27.04,31420.0,24.5564,24.5655,24.5564,24.5564,31420.0
2016-07-25 15:25:00,27.05,27.05,27.03,27.03,29556.0,24.5655,24.5655,24.5473,24.5473,29556.0
2016-07-25 15:30:00,27.04,27.05,27.04,27.05,26056.0,24.5564,24.5655,24.5564,24.5655,26056.0
2016-07-25 15:35:00,27.05,27.05,27.03,27.04,54904.0,24.5655,24.5655,24.5473,24.5564,54904.0
2016-07-25 15:40:00,27.04,27.05,27.03,27.03,48864.0,24.5564,24.5655,24.5473,24.5473,48864.0
2016-07-25 15:45:00,27.03,27.03,27.02,27.03,49904.0,24.5473,24.5473,24.5383,24.5473,49904.0
2016-07-25 15:50:00,27.03,27.04,27.02,27.03,90164.0,24.5473,24.5564,24.5383,24.5473,90164.0
2016-07-25 15:55:00,27.03,27.06,27.03,27.06,161892.0,24.5473,24.5746,24.5473,24.5746,161892.0
2016-07-26 09:30:00,27.08,27.28,26.86,26.98,26180.0,24.5927,24.7744,24.3929,24.5019,26180.0
2016-07-26 09:35:00,26.99,27.0,26.95,27.0,36904.0,24.511,24.5201,24.4747,24.5201,36904.0
2016-07-26 09:40:00,27.04,27.07,27.03,27.07,12400.0,24.5564,24.5837,24.5473,24.5837,12400.0
2016-07-26 09:45:00,27.08,27.14,27.08,27.14,20400.0,24.5927,24.6472,24.5927,24.6472,20400.0
2016-07-26 09:50:00,27.14,27.14,27.1,27.11,15160.0,24.6472,24.6472,24.6109,24.62,15160.0
2016-07-26 09:55:00,27.11,27.13,27.08,27.13,24176.0,24.62,24.6381,24.5927,24.6381,24176.0
2016-07-26 10:00:00,27.13,27.14,27.12,27.13,12800.0,24.6381,24.6472,24.6291,24.6381,12800.0
2016-07-26 10:05:00,27.12,27.14,27.12,27.14,16800.0,24.6291,24.6472,24.6291,24.6472,16800.0
2016-07-26 10:10:00,27.14,27.14,27.12,27.14,20400.0,24.6472,24.6472,24.6291,24.6472,20400.0
2016-07-26 10:15:00,27.14,27.15,27.12,27.13,35548.0,24.6472,24.6563,24.6291,24.6381,35548.0
2016-07-26 10:20:00,27.13,27.16,27.12,27.16,23520.0,24.6381,24.6654,24.6291,24.6654,23520.0
2016-07-26 10:25:00,27.17,27.2,27.17,27.2,258476.0,24.6745,24.7017,24.6745,24.7017,258476.0
2016-07-26 10:30:00,27.19,27.2,27.19,27.2,21672.0,24.6926,24.7017,24.6926,24.7017,21672.0
2016-07-26 10:35:00,27.2,27.2,27.13,27.13,35616.0,24.7017,24.7017,24.6381,24.6381,35616.0
2016-07-26 10:40:00,27.13,27.13,27.09,27.11,29072.0,24.6381,24.6381,24.6018,24.62,29072.0
2016-07-26 10:45:00,27.11,27.11,27.09,27.11,14800.0,24.62,24.62,24.6018,24.62,14800.0
2016-07-26 10:50:00,27.11,27.12,27.09,27.1,24732.0,24.62,24.6291,24.6018,24.6109,24732.0
2016-07-26 10:55:00,27.11,27.12,27.1,27.1,49616.0,24.62,24.6291,24.6109,24.6109,49616.0
2016-07-26 11:00:00,27.09,27.13,27.08,27.12,26820.0,24.6018,24.6381,24.5927,24.6291,26820.0
2016-07-26 11:05:00,27.11,27.12,27.08,27.08,21200.0,24.62,24.6291,24.5927,24.5927,21200.0
2016-07-26 11:10:00,27.08,27.08,27.05,27.07,42248.0,24.5927,24.5927,24.5655,24.5837,42248.0
2016-07-26 11:15:00,27.07,27.07,27.05,27.07,16400.0,24.5837,24.5837,24.5655,24.5837,16400.0
2016-07-26 11:20:00,27.07,27.09,27.06,27.09,24832.0,24.5837,24.6018,24.5746,24.6018,24832.0
2016-07-26 11:25:00,27.09,27.12,27.09,27.12,29976.0,24.6018,24.6291,24.6018,24.6291,29976.0
2016-07-26 11:30:00,27.12,27.12,27.09,27.1,24904.0,24.6291,24.6291,24.6018,24.6109,24904.0
2016-07-26 11:35:00,27.1,27.1,27.09,27.1,22800.0,24.6109,24.6109,24.6018,24.6109,22800.0
2016-07-26 11:40:00,27.09,27.1,27.09,27.09,21300.0,24.6018,24.6109,24.6018,24.6018,21300.0
2016-07-26 11:45:00,27.09,27.11,27.09,27.09,15200.0,24.6018,24.62,24.6018,24.6018,15200.0
2016-07-26 11:50:00,27.1,27.12,27.1,27.1,29416.0,24.6109,24.6291,24.6109,24.6109,29416.0
2016-07-26 11:55:00,27.1,27.11,27.1,27.1,22000.0,24.6109,24.62,24.6109,24.6109,22000.0
2016-07-26 12:00:00,27.1,27.11,27.1,27.1,28592.0,24.6109,24.62,24.6109,24.6109,28592.0
2016-07-26 12:05:00,27.1,27.11,27.09,27.09,12404.0,24.6109,24.62,24.6018,24.6018,12404.0
2016-07-26 12:10:00,27.1,27.1,27.09,27.1,12176.0,24.6109,24.6109,24.6018,24.6109,12176.0
2016-07-26 12:15:00,27.1,27.11,27.09,27.1,16420.0,24.6109,24.62,24.6018,24.6109,16420.0
2016-07-26 12:20:00,27.1,27.11,27.1,27.11,18000.0,24.6109,24.62,24.6109,24.62,18000.0
2016-07-26 12:25:00,27.11,27.12,27.11,27.11,14800.0,24.62,24.6291,24.62,24.62,14800.0
2016-07-26 12:30:00,27.11,27.11,27.11,27.11,19968.0,24.62,24.62,24.62,24.62,19968.0
2016-07-26 12:35:00,27.11,27.11,27.1,27.1,14048.0,24.62,24.62,24.6109,24.6109,14048.0
2016-07-26 12:40:00,27.1,27.1,27.1,27.1,21860.0,24.6109,24.6109,24.6109,24.6109,21860.0
2016-07-26 12:45:00,27.1,27.11,27.09,27.1,23072.0,24.6109,24.62,24.6018,24.6109,23072.0
2016-07-26 12:50:00,27.1,27.1,27.09,27.1,11200.0,24.6109,24.6109,24.6018,24.6109,11200.0
2016-07-26 12:55:00,27.09,27.1,27.09,27.09,11600.0,24.6018,24.6109,24.6018,24.6018,11600.0
2016-07-26 13:00:00,27.09,27.1,27.09,27.09,12156.0,24.6018,24.6109,24.6018,24.6018,12156.0
2016-07-26 13:05:00,27.09,27.09,27.05,27.06,84972.0,24.6018,24.6018,24.5655,24.5746,84972.0
2016-07-26 13:10:00,27.07,27.07,27.06,27.07,17612.0,24.5837,24.5837,24.5746,24.5837,17612.0
2016-07-26 13:15:00,27.07,27.08,27.07,27.08,8796.0,24.5837,24.5927,24.5837,24.5927,8796.0
2016-07-26 13:20:00,27.08,27.08,27.05,27.05,11200.0,24.5927,24.5927,24.5655,24.5655,11200.0
2016-07-26 13:25:00,27.05,27.07,27.05,27.07,8000.0,24.5655,24.5837,24.5655,24.5837,8000.0
2016-07-26 13:30:00,27.06,27.07,27.04,27.04,10672.0,24.5746,24.5837,24.5564,24.5564,10672.0
2016-07-26 13:35:00,27.05,27.08,27.05,27.08,31608.0,24.5655,24.5927,24.5655,24.5927,31608.0
2016-07-26 13:40:00,27.07,27.08,27.07,27.07,4800.0,24.5837,24.5927,24.5837,24.5837,4800.0
2016-07-26 13:45:00,27.08,27.08,27.07,27.07,11980.0,24.5927,24.5927,24.5837,24.5837,11980.0
2016-07-26 13:50:00,27.07,27.08,27.06,27.06,5376.0,24.5837,24.5927,24.5746,24.5746,5376.0
2016-07-26 13:55:00,27.06,27.08,27.06,27.08,7200.0,24.5746,24.5927,24.5746,24.5927,7200.0
2016-07-26 14:00:00,27.08,27.09,27.08,27.09,8800.0,24.5927,24.6018,24.5927,24.6018,8800.0
2016-07-26 14:05:00,27.08,27.08,27.07,27.08,5976.0,24.5927,24.5927,24.5837,24.5927,5976.0
2016-07-26 14:10:00,27.08,27.09,27.07,27.09,15448.0,24.5927,24.6018,24.5837,24.6018,15448.0
2016-07-26 14:15:00,27.09,27.09,27.08,27.08,8740.0,24.6018,24.6018,24.5927,24.5927,8740.0
2016-07-26 14:20:00,27.08,27.1,27.08,27.1,6864.0,24.5927,24.6109,24.5927,24.6109,6864.0
2016-07-26 14:25:00,27.09,27.11,27.09,27.11,40400.0,24.6018,24.62,24.6018,24.62,40400.0
2016-07-26 14:30:00,27.11,27.12,27.09,27.09,22800.0,24.62,24.6291,24.6018,24.6018,22800.0
2016-07-26 14:35:00,27.09,27.11,27.09,27.09,38248.0,24.6018,24.62,24.6018,24.6018,38248.0
2016-07-26 14:40:00,27.09,27.1,27.08,27.08,18368.0,24.6018,24.6109,24.5927,24.5927,18368.0
2016-07-26 14:45:00,27.08,27.09,27.07,27.08,19208.0,24.5927,24.6018,24.5837,24.5927,19208.0
2016-07-26 14:50:00,27.07,27.08,27.07,27.08,5216.0,24.5837,24.5927,24.5837,24.5927,5216.0
2016-07-26 14:55:00,27.08,27.08,27.07,27.07,7948.0,24.5927,24.5927,24.5837,24.5837,7948.0
2016-07-26 15:00:00,27.07,27.1,27.07,27.09,17200.0,24.5837,24.6109,24.5837,24.6018,17200.0
2016-07-26 15:05:00,27.09,27.1,27.09,27.1,38644.0,24.6018,24.6109,24.6018,24.6109,38644.0
2016-07-26 15:10:00,27.1,27.1,27.08,27.09,31808.0,24.6109,24.6109,24.5927,24.6018,31808.0
2016-07-26 15:15:00,27.09,27.09,27.07,27.07,54848.0,24.6018,24.6018,24.5837,24.5837,54848.0
2016-07-26 15:20:00,27.07,27.08,27.07,27.08,25516.0,24.5837,24.5927,24.5837,24.5927,25516.0
2016-07-26 15:25:00,27.08,27.09,27.08,27.09,33720.0,24.5927,24.6018,24.5927,24.6018,33720.0
2016-07-26 15:30:00,27.09,27.09,27.08,27.08,48196.0,24.6018,24.6018,24.5927,24.5927,48196.0
2016-07-26 15:35:00,27.08,27.09,27.08,27.09,24000.0,24.5927,24.6018,24.5927,24.6018,24000.0
2016-07-26 15:40:00,27.09,27.09,27.08,27.08,17908.0,24.6018,24.6018,24.5927,24.5927,17908.0
2016-07-26 15:45:00,27.09,27.1,27.08,27.1,35548.0,24.6018,24.6109,24.5927,24.6109,35548.0
2016-07-26 15:50:00,27.09,27.1,27.09,27.1,28556.0,24.6018,24.6109,24.6018,24.6109,28556.0
2016-07-26 15:55:00,27.1,27.11,27.09,27.1,74320.0,24.6109,24.62,24.6018,24.6109,74320.0
2016-07-27 09:30:00,27.12,27.12,27.06,27.06,21392.0,24.6291,24.6291,24.5746,24.5746,21392.0
2016-07-27 09:35:00,27.0,27.05,27.0,27.03,8320.0,24.5201,24.5655,24.5201,24.5473,8320.0
2016-07-27 09:40:00,27.02,27.03,26.93,26.97,15416.0,24.5383,24.5473,24.4565,24.4928,15416.0
2016-07-27 09:45:00,26.97,27.0,26.96,27.0,5704.0,24.4928,24.5201,24.4838,24.5201,5704.0
2016-07-27 09:50:00,26.99,27.0,26.96,27.0,8400.0,24.511,24.5201,24.4838,24.5201,8400.0
2016-07-27 09:55:00,27.0,27.01,26.97,27.0,12400.0,24.5201,24.5292,24.4928,24.5201,12400.0
2016-07-27 10:00:00,27.0,27.0,26.96,26.96,10800.0,24.5201,24.5201,24.4838,24.4838,10800.0
2016-07-27 10:05:00,26.95,26.95,26.91,26.91,19208.0,24.4747,24.4747,24.4384,24.4384,19208.0
2016-07-27 10:10:00,26.92,26.93,26.9,26.92,20576.0,24.4474,24.4565,24.4293,24.4474,20576.0
2016-07-27 10:15:00,26.93,26.93,26.89,26.91,18220.0,24.4565,24.4565,24.4202,24.4384,18220.0
2016-07-27 10:20:00,26.9,26.93,26.89,26.92,18432.0,24.4293,24.4565,24.4202,24.4474,18432.0
2016-07-27 10:25:00,26.92,26.93,26.9,26.93,25460.0,24.4474,24.4565,24.4293,24.4565,25460.0
2016-07-27 10:30:00,26.93,26.93,26.89,26.89,30696.0,24.4565,24.4565,24.4202,24.4202,30696.0
2016-07-27 10:35:00,26.88,26.91,26.88,26.91,23648.0,24.4111,24.4384,24.4111,24.4384,23648.0
2016-07-27 10:40:00,26.91,26.93,26.9,26.93,27380.0,24.4384,24.4565,24.4293,24.4565,27380.0
2016-07-27 10:45:00,26.92,26.98,26.9,26.97,26456.0,24.4474,24.5019,24.4293,24.4928,26456.0
2016-07-27 10:50:00,26.98,27.0,26.98,27.0,21600.0,24.5019,24.5201,24.5019,24.5201,21600.0
2016-07-27 10:55:00,27.0,27.01,26.97,26.97,22312.0,24.5201,24.5292,24.4928,24.4928,22312.0
2016-07-27 11:00:00,26.97,26.99,26.96,26.98,16364.0,24.4928,24.511,24.4838,24.5019,16364.0
2016-07-27 11:05:00,26.98,26.98,26.96,26.96,7200.0,24.5019,24.5019,24.4838,24.4838,7200.0
2016-07-27 11:10:00,26.96,26.96,26.93,26.93,5572.0,24.4838,24.4838,24.4565,24.4565,5572.0
2016-07-27 11:15:00,26.93,26.93,26.92,26.92,8000.0,24.4565,24.4565,24.4474,24.4474,8000.0
2016-07-27 11:20:00,26.92,26.96,26.91,26.96,52720.0,24.4474,24.4838,24.4384,24.4838,52720.0
2016-07-27 11:25:00,26.96,27.01,26.96,27.01,33224.0,24.4838,24.5292,24.4838,24.5292,33224.0
2016-07-27 11:30:00,27.01,27.01,26.98,26.99,14600.0,24.5292,24.5292,24.5019,24.511,14600.0
2016-07-27 11:35:00,26.99,26.99,26.94,26.94,4800.0,24.511,24.511,24.4656,24.4656,4800.0
2016-07-27 11:40:00,26.94,26.95,26.93,26.95,21676.0,24.4656,24.4747,24.4565,24.4747,21676.0
2016-07-27 11:45:00,26.95,26.96,26.94,26.95,7600.0,24.4747,24.4838,24.4656,24.4747,7600.0
2016-07-27 11:50:00,26.96,26.96,26.93,26.93,2400.0,24.4838,24.4838,24.4565,24.4565,2400.0
2016-07-27 11:55:00,26.92,26.93,26.87,26.87,17640.0,24.4474,24.4565,24.402,24.402,17640.0
2016-07-27 12:00:00,26.87,26.89,26.87,26.89,17008.0,24.402,24.4202,24.402,24.4202,17008.0
2016-07-27 12:05:00,26.88,26.88,26.88,26.88,5200.0,24.4111,24.4111,24.4111,24.4111,5200.0
2016-07-27 12:10:00,26.88,26.89,26.87,26.88,18888.0,24.4111,24.4202,24.402,24.4111,18888.0
2016-07-27 12:15:00,26.88,26.89,26.88,26.89,14292.0,24.4111,24.4202,24.4111,24.4202,14292.0
2016-07-27 12:20:00,26.89,26.89,26.86,26.86,22420.0,24.4202,24.4202,24.3929,24.3929,22420.0
2016-07-27 12:25:00,26.86,26.87,26.86,26.87,14952.0,24.3929,24.402,24.3929,24.402,14952.0
2016-07-27 12:30:00,26.87,26.88,26.87,26.88,22400.0,24.402,24.4111,24.402,24.4111,22400.0
2016-07-27 12:35:00,26.87,26.89,26.87,26.89,13128.0,24.402,24.4202,24.402,24.4202,13128.0
2016-07-27 12:40:00,26.9,26.91,26.89,26.91,12000.0,24.4293,24.4384,24.4202,24.4384,12000.0
2016-07-27 12:45:00,26.92,26.92,26.89,26.89,8820.0,24.4474,24.4474,24.4202,24.4202,8820.0
2016-07-27 12:50:00,26.89,26.9,26.88,26.89,15496.0,24.4202,24.4293,24.4111,24.4202,15496.0
2016-07-27 12:55:00,26.89,26.89,26.88,26.89,6000.0,24.4202,24.4202,24.4111,24.4202,6000.0
2016-07-27 13:00:00,26.9,26.9,26.89,26.9,12400.0,24.4293,24.4293,24.4202,24.4293,12400.0
2016-07-27 13:05:00,26.9,26.93,26.9,26.93,2800.0,24.4293,24.4565,24.4293,24.4565,2800.0
2016-07-27 13:10:00,26.93,26.93,26.93,26.93,3200.0,24.4565,24.4565,24.4565,24.4565,3200.0
2016-07-27 13:15:00,26.93,26.93,26.91,26.92,9680.0,24.4565,24.4565,24.4384,24.4474,9680.0
2016-07-27 13:20:00,26.91,26.92,26.91,26.92,2800.0,24.4384,24.4474,24.4384,24.4474,2800.0
2016-07-27 13:25:00,26.93,26.93,26.92,26.93,14948.0,24.4565,24.4565,24.4474,24.4565,14948.0
2016-07-27 13:30:00,26.92,26.92,26.91,26.92,6480.0,24.4474,24.4474,24.4384,24.4474,6480.0
2016-07-27 13:35:00,26.92,26.94,26.92,26.94,7228.0,24.4474,24.4656,24.4474,24.4656,7228.0
2016-07-27 13:40:00,26.93,26.94,26.93,26.93,2552.0,24.4565,24.4656,24.4565,24.4565,2552.0
2016-07-27 13:45:00,26.94,26.96,26.94,26.96,12800.0,24.4656,24.4838,24.4656,24.4838,12800.0
2016-07-27 13:50:00,26.95,26.95,26.94,26.94,8908.0,24.4747,24.4747,24.4656,24.4656,8908.0
2016-07-27 13:55:00,26.95,26.96,26.94,26.96,11212.0,24.4747,24.4838,24.4656,24.4838,11212.0
2016-07-27 14:00:00,26.95,26.96,26.89,26.92,24192.0,24.4747,24.4838,24.4202,24.4474,24192.0
2016-07-27 14:05:00,26.9,26.94,26.9,26.92,23204.0,24.4293,24.4656,24.4293,24.4474,23204.0
2016-07-27 14:10:00,26.93,26.96,26.92,26.93,31776.0,24.4565,24.4838,24.4474,24.4565,31776.0
2016-07-27 14:15:00,26.95,27.01,26.94,27.01,10000.0,24.4747,24.5292,24.4656,24.5292,10000.0
2016-07-27 14:20:00,27.0,27.0,26.98,26.99,11400.0,24.5201,24.5201,24.5019,24.511,11400.0
2016-07-27 14:25:00,26.99,26.99,26.94,26.95,28800.0,24.511,24.511,24.4656,24.4747,28800.0
2016-07-27 14:30:00,26.94,26.97,26.94,26.97,14752.0,24.4656,24.4928,24.4656,24.4928,14752.0
2016-07-27 14:35:00,26.98,26.98,26.95,26.96,28600.0,24.5019,24.5019,24.4747,24.4838,28600.0
2016-07-27 14:40:00,26.95,26.96,26.94,26.96,12400.0,24.4747,24.4838,24.4656,24.4838,12400.0
2016-07-27 14:45:00,26.96,26.97,26.95,26.96,17800.0,24.4838,24.4928,24.4747,24.4838,17800.0
2016-07-27 14:50:00,26.97,26.98,26.96,26.98,15600.0,24.4928,24.5019,24.4838,24.5019,15600.0
2016-07-27 14:55:00,26.98,27.0,26.98,27.0,23144.0,24.5019,24.5201,24.5019,24.5201,23144.0
2016-07-27 15:00:00,27.0,27.02,27.0,27.02,15600.0,24.5201,24.5383,24.5201,24.5383,15600.0
2016-07-27 15:05:00,27.02,27.04,27.01,27.01,7200.0,24.5383,24.5564,24.5292,24.5292,7200.0
2016-07-27 15:10:00,27.02,27.03,27.01,27.02,18680.0,24.5383,24.5473,24.5292,24.5383,18680.0
2016-07-27 15:15:00,27.03,27.05,27.03,27.04,6556.0,24.5473,24.5655,24.5473,24.5564,6556.0
2016-07-27 15:20:00,27.04,27.04,27.03,27.04,19604.0,24.5564,24.5564,24.5473,24.5564,19604.0
2016-07-27 15:25:00,27.04,27.04,27.02,27.03,12800.0,24.5564,24.5564,24.5383,24.5473,12800.0
2016-07-27 15:30:00,27.03,27.03,27.02,27.03,27200.0,24.5473,24.5473,24.5383,24.5473,27200.0
2016-07-27 15:35:00,27.03,27.04,27.02,27.03,12400.0,24.5473,24.5564,24.5383,24.5473,12400.0
2016-07-27 15:40:00,27.02,27.03,27.01,27.01,34352.0,24.5383,24.5473,24.5292,24.5292,34352.0
2016-07-27 15:45:00,27.02,27.02,26.96,26.97,29216.0,24.5383,24.5383,24.4838,24.4928,29216.0
2016-07-27 15:50:00,26.96,26.98,26.96,26.97,46252.0,24.4838,24.5019,24.4838,24.4928,46252.0
2016-07-27 15:55:00,26.97,26.99,26.97,26.99,101040.0,24.4928,24.511,24.4928,24.511,101040.0
2016-07-28 09:30:00,26.98,27.1,26.97,26.97,20660.0,24.5019,24.6109,24.4928,24.4928,20660.0
2016-07-28 09:35:00,26.95,26.95,26.83,26.87,17296.0,24.4747,24.4747,24.3657,24.402,17296.0
2016-07-28 09:40:00,26.88,26.91,26.86,26.91,6400.0,24.4111,24.4384,24.3929,24.4384,6400.0
2016-07-28 09:45:00,26.93,26.93,26.87,26.91,9200.0,24.4565,24.4565,24.402,24.4384,9200.0
2016-07-28 09:50:00,26.91,26.91,26.87,26.89,22292.0,24.4384,24.4384,24.402,24.4202,22292.0
2016-07-28 09:55:00,26.87,26.88,26.85,26.85,3600.0,24.402,24.4111,24.3839,24.3839,3600.0
2016-07-28 10:00:00,26.86,26.89,26.86,26.88,25844.0,24.3929,24.4202,24.3929,24.4111,25844.0
2016-07-28 10:05:00,26.89,26.9,26.86,26.89,23600.0,24.4202,24.4293,24.3929,24.4202,23600.0
2016-07-28 10:10:00,26.89,26.89,26.81,26.81,35200.0,24.4202,24.4202,24.3475,24.3475,35200.0
2016-07-28 10:15:00,26.82,26.82,26.8,26.81,6000.0,24.3566,24.3566,24.3385,24.3475,6000.0
2016-07-28 10:20:00,26.81,26.85,26.81,26.84,32004.0,24.3475,24.3839,24.3475,24.3748,32004.0
2016-07-28 10:25:00,26.82,26.83,26.8,26.83,9200.0,24.3566,24.3657,24.3385,24.3657,9200.0
2016-07-28 10:30:00,26.82,26.82,26.78,26.78,19240.0,24.3566,24.3566,24.3203,24.3203,19240.0
2016-07-28 10:35:00,26.78,26.8,26.78,26.8,8800.0,24.3203,24.3385,24.3203,24.3385,8800.0
2016-07-28 10:40:00,26.8,26.81,26.79,26.8,8800.0,24.3385,24.3475,24.3294,24.3385,8800.0
2016-07-28 10:45:00,26.81,26.82,26.79,26.8,10000.0,24.3475,24.3566,24.3294,24.3385,10000.0
2016-07-28 10:50:00,26.81,26.81,26.79,26.8,15600.0,24.3475,24.3475,24.3294,24.3385,15600.0
2016-07-28 10:55:00,26.8,26.8,26.78,26.79,70200.0,24.3385,24.3385,24.3203,24.3294,70200.0
2016-07-28 11:00:00,26.8,26.82,26.79,26.81,27232.0,24.3385,24.3566,24.3294,24.3475,27232.0
2016-07-28 11:05:00,26.83,26.85,26.83,26.83,16000.0,24.3657,24.3839,24.3657,24.3657,16000.0
2016-07-28 11:10:00,26.84,26.84,26.83,26.83,7200.0,24.3748,24.3748,24.3657,24.3657,7200.0
2016-07-28 11:15:00,26.83,26.83,26.82,26.83,13600.0,24.3657,24.3657,24.3566,24.3657,13600.0
2016-07-28 11:20:00,26.84,26.87,26.84,26.86,20400.0,24.3748,24.402,24.3748,24.3929,20400.0
2016-07-28 11:25:00,26.86,26.87,26.86,26.87,5600.0,24.3929,24.402,24.3929,24.402,5600.0
2016-07-28 11:30:00,26.87,26.88,26.84,26.85,8800.0,24.402,24.4111,24.3748,24.3839,8800.0
2016-07-28 11:35:00,26.84,26.85,26.84,26.85,12240.0,24.3748,24.3839,24.3748,24.3839,12240.0
2016-07-28 11:40:00,26.86,26.86,26.85,26.86,4000.0,24.3929,24.3929,24.3839,24.3929,4000.0
2016-07-28 11:45:00,26.86,26.88,26.86,26.88,20108.0,24.3929,24.4111,24.3929,24.4111,20108.0
2016-07-28 11:50:00,26.89,26.9,26.89,26.89,9100.0,24.4202,24.4293,24.4202,24.4202,9100.0
2016-07-28 11:55:00,26.89,26.89,26.88,26.88,3600.0,24.4202,24.4202,24.4111,24.4111,3600.0
2016-07-28 12:00:00,26.89,26.89,26.88,26.88,15020.0,24.4202,24.4202,24.4111,24.4111,15020.0
2016-07-28 12:05:00,26.88,26.9,26.88,26.89,19600.0,24.4111,24.4293,24.4111,24.4202,19600.0
2016-07-28 12:10:00,26.89,26.9,26.89,26.9,4800.0,24.4202,24.4293,24.4202,24.4293,4800.0
2016-07-28 12:15:00,26.9,26.91,26.9,26.9,10040.0,24.4293,24.4384,24.4293,24.4293,10040.0
2016-07-28 12:20:00,26.91,26.91,26.89,26.89,5200.0,24.4384,24.4384,24.4202,24.4202,5200.0
2016-07-28 12:25:00,26.88,26.89,26.88,26.89,1600.0,24.4111,24.4202,24.4111,24.4202,1600.0
2016-07-28 12:30:00,26.89,26.9,26.88,26.88,19208.0,24.4202,24.4293,24.4111,24.4111,19208.0
2016-07-28 12:35:00,26.88,26.89,26.88,26.88,8400.0,24.4111,24.4202,24.4111,24.4111,8400.0
2016-07-28 12:40:00,26.88,26.88,26.87,26.87,7520.0,24.4111,24.4111,24.402,24.402,7520.0
2016-07-28 12:45:00,26.88,26.89,26.87,26.88,6800.0,24.4111,24.4202,24.402,24.4111,6800.0
2016-07-28 12:50:00,26.89,26.89,26.88,26.88,5200.0,24.4202,24.4202,24.4111,24.4111,5200.0
2016-07-28 12:55:00,26.89,26.9,26.89,26.9,45392.0,24.4202,24.4293,24.4202,24.4293,45392.0
2016-07-28 13:00:00,26.9,26.94,26.9,26.93,15600.0,24.4293,24.4656,24.4293,24.4565,15600.0
2016-07-28 13:05:00,26.93,26.97,26.93,26.96,9200.0,24.4565,24.4928,24.4565,24.4838,9200.0
2016-07-28 13:10:00,26.97,26.97,26.96,26.96,6400.0,24.4928,24.4928,24.4838,24.4838,6400.0
2016-07-28 13:15:00,26.96,26.99,26.96,26.98,13200.0,24.4838,24.511,24.4838,24.5019,13200.0
2016-07-28 13:20:00,26.98,26.98,26.97,26.97,5640.0,24.5019,24.5019,24.4928,24.4928,5640.0
2016-07-28 13:25:00,26.97,26.98,26.96,26.98,6000.0,24.4928,24.5019,24.4838,24.5019,6000.0
2016-07-28 13:30:00,26.98,26.98,26.97,26.98,11600.0,24.5019,24.5019,24.4928,24.5019,11600.0
2016-07-28 13:35:00,26.98,26.98,26.97,26.98,7200.0,24.5019,24.5019,24.4928,24.5019,7200.0
2016-07-28 13:40:00,26.99,27.0,26.98,26.99,10800.0,24.511,24.5201,24.5019,24.511,10800.0
2016-07-28 13:45:00,26.99,27.0,26.98,27.0,15484.0,24.511,24.5201,24.5019,24.5201,15484.0
2016-07-28 13:50:00,27.0,27.01,27.0,27.0,12400.0,24.5201,24.5292,24.5201,24.5201,12400.0
2016-07-28 13:55:00,27.0,27.03,27.0,27.03,5484.0,24.5201,24.5473,24.5201,24.5473,5484.0
2016-07-28 14:00:00,27.03,27.03,27.02,27.03,14000.0,24.5473,24.5473,24.5383,24.5473,14000.0
2016-07-28 14:05:00,27.03,27.03,27.02,27.03,12256.0,24.5473,24.5473,24.5383,24.5473,12256.0
2016-07-28 14:10:00,27.03,27.04,27.03,27.04,12800.0,24.5473,24.5564,24.5473,24.5564,12800.0
2016-07-28 14:15:00,27.04,27.05,27.04,27.05,12368.0,24.5564,24.5655,24.5564,24.5655,12368.0
2016-07-28 14:20:00,27.05,27.06,27.04,27.06,6800.0,24.5655,24.5746,24.5564,24.5746,6800.0
2016-07-28 14:25:00,27.06,27.07,27.06,27.07,9200.0,24.5746,24.5837,24.5746,24.5837,9200.0
2016-07-28 14:30:00,27.07,27.08,27.07,27.08,22800.0,24.5837,24.5927,24.5837,24.5927,22800.0
2016-07-28 14:35:00,27.08,27.09,27.08,27.09,11488.0,24.5927,24.6018,24.5927,24.6018,11488.0
2016-07-28 14:40:00,27.1,27.1,27.09,27.1,21600.0,24.6109,24.6109,24.6018,24.6109,21600.0
2016-07-28 14:45:00,27.1,27.11,27.1,27.1,21200.0,24.6109,24.62,24.6109,24.6109,21200.0
2016-07-28 14:50:00,27.1,27.11,27.1,27.1,16800.0,24.6109,24.62,24.6109,24.6109,16800.0
2016-07-28 14:55:00,27.1,27.11,27.1,27.11,36444.0,24.6109,24.62,24.6109,24.62,36444.0
2016-07-28 15:00:00,27.11,27.13,27.1,27.12,99304.0,24.62,24.6381,24.6109,24.6291,99304.0
2016-07-28 15:05:00,27.12,27.12,27.1,27.12,34200.0,24.6291,24.6291,24.6109,24.6291,34200.0
2016-07-28 15:10:00,27.12,27.12,27.11,27.11,31616.0,24.6291,24.6291,24.62,24.62,31616.0
2016-07-28 15:15:00,27.11,27.12,27.07,27.07,61892.0,24.62,24.6291,24.5837,24.5837,61892.0
2016-07-28 15:20:00,27.07,27.08,27.07,27.08,26408.0,24.5837,24.5927,24.5837,24.5927,26408.0
2016-07-28 15:25:00,27.07,27.07,27.06,27.06,20204.0,24.5837,24.5837,24.5746,24.5746,20204.0
2016-07-28 15:30:00,27.06,27.06,27.04,27.05,16400.0,24.5746,24.5746,24.5564,24.5655,16400.0
2016-07-28 15:35:00,27.05,27.06,27.05,27.06,32816.0,24.5655,24.5746,24.5655,24.5746,32816.0
2016-07-28 15:40:00,27.06,27.07,27.06,27.07,24904.0,24.5746,24.5837,24.5746,24.5837,24904.0
2016-07-28 15:45:00,27.07,27.07,27.05,27.05,24348.0,24.5837,24.5837,24.5655,24.5655,24348.0
2016-07-28 15:50:00,27.05,27.06,27.04,27.05,56228.0,24.5655,24.5746,24.5564,24.5655,56228.0
2016-07-28 15:55:00,27.05,27.05,27.04,27.04,70340.0,24.5655,24.5655,24.5564,24.5564,70340.0
2016-07-29 09:30:00,27.04,27.04,26.91,26.91,16612.0,24.5564,24.5564,24.4384,24.4384,16612.0
2016-07-29 09:35:00,26.91,26.99,26.9,26.91,10056.0,24.4384,24.511,24.4293,24.4384,10056.0
2016-07-29 09:40:00,26.88,26.9,26.82,26.82,2400.0,24.4111,24.4293,24.3566,24.3566,2400.0
2016-07-29 09:45:00,26.83,26.87,26.78,26.79,11180.0,24.3657,24.402,24.3203,24.3294,11180.0
2016-07-29 09:50:00,26.8,26.82,26.78,26.78,22880.0,24.3385,24.3566,24.3203,24.3203,22880.0
2016-07-29 09:55:00,26.78,26.79,26.75,26.77,39704.0,24.3203,24.3294,24.2931,24.3112,39704.0
2016-07-29 10:00:00,26.78,26.81,26.75,26.78,21744.0,24.3203,24.3475,24.2931,24.3203,21744.0
2016-07-29 10:05:00,26.77,26.78,26.72,26.77,35520.0,24.3112,24.3203,24.2658,24.3112,35520.0
2016-07-29 10:10:00,26.78,26.81,26.77,26.81,7200.0,24.3203,24.3475,24.3112,24.3475,7200.0
2016-07-29 10:15:00,26.81,26.83,26.81,26.83,14868.0,24.3475,24.3657,24.3475,24.3657,14868.0
2016-07-29 10:20:00,26.83,26.83,26.8,26.8,10400.0,24.3657,24.3657,24.3385,24.3385,10400.0
2016-07-29 10:25:00,26.8,26.82,26.8,26.81,8000.0,24.3385,24.3566,24.3385,24.3475,8000.0
2016-07-29 10:30:00,26.8,26.83,26.8,26.83,12200.0,24.3385,24.3657,24.3385,24.3657,12200.0
2016-07-29 10:35:00,26.85,26.9,26.85,26.9,14056.0,24.3839,24.4293,24.3839,24.4293,14056.0
2016-07-29 10:40:00,26.89,26.89,26.88,26.89,4400.0,24.4202,24.4202,24.4111,24.4202,4400.0
2016-07-29 10:45:00,26.9,26.94,26.9,26.93,11200.0,24.4293,24.4656,24.4293,24.4565,11200.0
2016-07-29 10:50:00,26.93,26.95,26.9,26.9,17740.0,24.4565,24.4747,24.4293,24.4293,17740.0
2016-07-29 10:55:00,26.9,26.91,26.89,26.89,12128.0,24.4293,24.4384,24.4202,24.4202,12128.0
2016-07-29 11:00:00,26.88,26.92,26.88,26.89,16000.0,24.4111,24.4474,24.4111,24.4202,16000.0
2016-07-29 11:05:00,26.88,26.89,26.86,26.86,10004.0,24.4111,24.4202,24.3929,24.3929,10004.0
2016-07-29 11:10:00,26.88,26.89,26.88,26.89,9200.0,24.4111,24.4202,24.4111,24.4202,9200.0
2016-07-29 11:15:00,26.86,26.87,26.86,26.87,1600.0,24.3929,24.402,24.3929,24.402,1600.0
2016-07-29 11:20:00,26.87,26.89,26.86,26.89,8000.0,24.402,24.4202,24.3929,24.4202,8000.0
2016-07-29 11:25:00,26.89,26.89,26.88,26.89,7600.0,24.4202,24.4202,24.4111,24.4202,7600.0
2016-07-29 11:30:00,26.89,26.89,26.85,26.85,8400.0,24.4202,24.4202,24.3839,24.3839,8400.0
2016-07-29 11:35:00,26.85,26.89,26.85,26.89,15528.0,24.3839,24.4202,24.3839,24.4202,15528.0
2016-07-29 11:40:00,26.89,26.89,26.88,26.89,4400.0,24.4202,24.4202,24.4111,24.4202,4400.0
2016-07-29 11:45:00,26.9,26.91,26.89,26.89,14452.0,24.4293,24.4384,24.4202,24.4202,14452.0
2016-07-29 11:50:00,26.89,26.9,26.88,26.88,26200.0,24.4202,24.4293,24.4111,24.4111,26200.0
2016-07-29 11:55:00,26.89,26.92,26.86,26.92,66144.0,24.4202,24.4474,24.3929,24.4474,66144.0
2016-07-29 12:00:00,26.92,26.96,26.92,26.96,13900.0,24.4474,24.4838,24.4474,24.4838,13900.0
2016-07-29 12:05:00,26.96,26.98,26.96,26.97,6400.0,24.4838,24.5019,24.4838,24.4928,6400.0
2016-07-29 12:10:00,26.97,26.97,26.95,26.95,13536.0,24.4928,24.4928,24.4747,24.4747,13536.0
2016-07-29 12:15:00,26.96,26.98,26.96,26.98,9696.0,24.4838,24.5019,24.4838,24.5019,9696.0
2016-07-29 12:20:00,26.97,26.97,26.95,26.95,6000.0,24.4928,24.4928,24.4747,24.4747,6000.0
2016-07-29 12:25:00,26.95,26.96,26.95,26.95,7028.0,24.4747,24.4838,24.4747,24.4747,7028.0
2016-07-29 12:30:00,26.94,26.94,26.92,26.92,10436.0,24.4656,24.4656,24.4474,24.4474,10436.0
2016-07-29 12:35:00,26.93,26.93,26.92,26.92,8948.0,24.4565,24.4565,24.4474,24.4474,8948.0
2016-07-29 12:40:00,26.92,26.92,26.9,26.91,11528.0,24.4474,24.4474,24.4293,24.4384,11528.0
2016-07-29 12:45:00,26.91,26.91,26.9,26.91,3600.0,24.4384,24.4384,24.4293,24.4384,3600.0
2016-07-29 12:50:00,26.89,26.9,26.88,26.9,6600.0,24.4202,24.4293,24.4111,24.4293,6600.0
2016-07-29 12:55:00,26.9,26.92,26.9,26.92,4800.0,24.4293,24.4474,24.4293,24.4474,4800.0
2016-07-29 13:00:00,26.92,26.92,26.89,26.9,14000.0,24.4474,24.4474,24.4202,24.4293,14000.0
2016-07-29 13:05:00,26.9,26.9,26.89,26.89,13600.0,24.4293,24.4293,24.4202,24.4202,13600.0
2016-07-29 13:10:00,26.9,26.91,26.9,26.9,4800.0,24.4293,24.4384,24.4293,24.4293,4800.0
2016-07-29 13:15:00,26.9,26.9,26.9,26.9,3200.0,24.4293,24.4293,24.4293,24.4293,3200.0
2016-07-29 13:20:00,26.89,26.9,26.89,26.9,8992.0,24.4202,24.4293,24.4202,24.4293,8992.0
2016-07-29 13:25:00,26.9,26.9,26.9,26.9,2000.0,24.4293,24.4293,24.4293,24.4293,2000.0
2016-07-29 13:30:00,26.9,26.9,26.89,26.89,3960.0,24.4293,24.4293,24.4202,24.4202,3960.0
2016-07-29 13:35:00,26.89,26.89,26.88,26.88,9000.0,24.4202,24.4202,24.4111,24.4111,9000.0
2016-07-29 13:40:00,26.88,26.88,26.87,26.87,7200.0,24.4111,24.4111,24.402,24.402,7200.0
2016-07-29 13:45:00,26.87,26.88,26.87,26.88,5200.0,24.402,24.4111,24.402,24.4111,5200.0
2016-07-29 13:50:00,26.89,26.91,26.88,26.91,9600.0,24.4202,24.4384,24.4111,24.4384,9600.0
2016-07-29 13:55:00,26.91,26.91,26.9,26.91,15592.0,24.4384,24.4384,24.4293,24.4384,15592.0
2016-07-29 14:00:00,26.91,26.91,26.9,26.9,13400.0,24.4384,24.4384,24.4293,24.4293,13400.0
2016-07-29 14:05:00,26.9,26.9,26.89,26.89,20800.0,24.4293,24.4293,24.4202,24.4202,20800.0
2016-07-29 14:10:00,26.89,26.89,26.89,26.89,6800.0,24.4202,24.4202,24.4202,24.4202,6800.0
2016-07-29 14:15:00,26.88,26.9,26.88,26.9,8200.0,24.4111,24.4293,24.4111,24.4293,8200.0
2016-07-29 14:20:00,26.89,26.9,26.89,26.9,4000.0,24.4202,24.4293,24.4202,24.4293,4000.0
2016-07-29 14:25:00,26.9,26.91,26.89,26.9,11892.0,24.4293,24.4384,24.4202,24.4293,11892.0
2016-07-29 14:30:00,26.9,26.9,26.88,26.88,18800.0,24.4293,24.4293,24.4111,24.4111,18800.0
2016-07-29 14:35:00,26.88,26.88,26.85,26.85,10480.0,24.4111,24.4111,24.3839,24.3839,10480.0
2016-07-29 14:40:00,26.85,26.86,26.85,26.86,16760.0,24.3839,24.3929,24.3839,24.3929,16760.0
2016-07-29 14:45:00,26.86,26.86,26.85,26.86,11684.0,24.3929,24.3929,24.3839,24.3929,11684.0
2016-07-29 14:50:00,26.86,26.86,26.85,26.86,10484.0,24.3929,24.3929,24.3839,24.3929,10484.0
2016-07-29 14:55:00,26.86,26.86,26.85,26.86,17200.0,24.3929,24.3929,24.3839,24.3929,17200.0
2016-07-29 15:00:00,26.86,26.86,26.83,26.84,24936.0,24.3929,24.3929,24.3657,24.3748,24936.0
2016-07-29 15:05:00,26.84,26.84,26.82,26.84,20400.0,24.3748,24.3748,24.3566,24.3748,20400.0
2016-07-29 15:10:00,26.84,26.85,26.82,26.83,20008.0,24.3748,24.3839,24.3566,24.3657,20008.0
2016-07-29 15:15:00,26.83,26.83,26.82,26.83,16800.0,24.3657,24.3657,24.3566,24.3657,16800.0
2016-07-29 15:20:00,26.83,26.86,26.83,26.86,35152.0,24.3657,24.3929,24.3657,24.3929,35152.0
2016-07-29 15:25:00,26.85,26.86,26.85,26.85,20792.0,24.3839,24.3929,24.3839,24.3839,20792.0
2016-07-29 15:30:00,26.85,26.86,26.84,26.85,45376.0,24.3839,24.3929,24.3748,24.3839,45376.0
2016-07-29 15:35:00,26.85,26.87,26.85,26.86,34296.0,24.3839,24.402,24.3839,24.3929,34296.0
2016-07-29 15:40:00,26.86,26.87,26.85,26.87,31212.0,24.3929,24.402,24.3839,24.402,31212.0
2016-07-29 15:45:00,26.88,26.9,26.87,26.9,36996.0,24.4111,24.4293,24.402,24.4293,36996.0
2016-07-29 15:50:00,26.9,26.9,26.84,26.84,141964.0,24.4293,24.4293,24.3748,24.3748,141964.0
2016-07-29 15:55:00,26.85,26.86,26.81,26.82,428416.0,24.3839,24.3929,24.3475,24.3566,428416.0
2016-08-01 09:30:00,26.82,26.93,26.75,26.93,27948.0,24.3566,24.4565,24.2931,24.4565,27948.0
2016-08-01 09:35:00,26.88,26.88,26.8,26.81,12008.0,24.4111,24.4111,24.3385,24.3475,12008.0
2016-08-01 09:40:00,26.83,26.9,26.83,26.88,8400.0,24.3657,24.4293,24.3657,24.4111,8400.0
2016-08-01 09:45:00,26.84,26.85,26.8,26.81,9304.0,24.3748,24.3839,24.3385,24.3475,9304.0
2016-08-01 09:50:00,26.8,26.93,26.8,26.93,31624.0,24.3385,24.4565,24.3385,24.4565,31624.0
2016-08-01 09:55:00,26.93,26.93,26.85,26.86,10572.0,24.4565,24.4565,24.3839,24.3929,10572.0
2016-08-01 10:00:00,26.86,26.89,26.81,26.82,13532.0,24.3929,24.4202,24.3475,24.3566,13532.0
2016-08-01 10:05:00,26.83,26.85,26.83,26.85,8800.0,24.3657,24.3839,24.3657,24.3839,8800.0
2016-08-01 10:10:00,26.83,26.84,26.82,26.84,19800.0,24.3657,24.3748,24.3566,24.3748,19800.0
2016-08-01 10:15:00,26.84,26.88,26.83,26.88,4800.0,24.3748,24.4111,24.3657,24.4111,4800.0
2016-08-01 10:20:00,26.85,26.86,26.83,26.85,10832.0,24.3839,24.3929,24.3657,24.3839,10832.0
2016-08-01 10:25:00,26.86,26.88,26.83,26.84,10800.0,24.3929,24.4111,24.3657,24.3748,10800.0
2016-08-01 10:30:00,26.85,26.85,26.82,26.83,13952.0,24.3839,24.3839,24.3566,24.3657,13952.0
2016-08-01 10:35:00,26.82,26.85,26.82,26.83,28400.0,24.3566,24.3839,24.3566,24.3657,28400.0
2016-08-01 10:40:00,26.84,26.84,26.82,26.83,21600.0,24.3748,24.3748,24.3566,24.3657,21600.0
2016-08-01 10:45:00,26.82,26.84,26.81,26.84,13200.0,24.3566,24.3748,24.3475,24.3748,13200.0
2016-08-01 10:50:00,26.83,26.84,26.81,26.81,31412.0,24.3657,24.3748,24.3475,24.3475,31412.0
2016-08-01 10:55:00,26.81,26.84,26.8,26.83,15144.0,24.3475,24.3748,24.3385,24.3657,15144.0
2016-08-01 11:00:00,26.84,26.88,26.83,26.88,14292.0,24.3748,24.4111,24.3657,24.4111,14292.0
2016-08-01 11:05:00,26.88,26.91,26.88,26.89,8400.0,24.4111,24.4384,24.4111,24.4202,8400.0
2016-08-01 11:10:00,26.9,26.9,26.88,26.88,18196.0,24.4293,24.4293,24.4111,24.4111,18196.0
2016-08-01 11:15:00,26.88,26.88,26.86,26.86,16516.0,24.4111,24.4111,24.3929,24.3929,16516.0
2016-08-01 11:20:00,26.86,26.87,26.86,26.86,6400.0,24.3929,24.402,24.3929,24.3929,6400.0
2016-08-01 11:25:00,26.85,26.86,26.85,26.85,13400.0,24.3839,24.3929,24.3839,24.3839,13400.0
2016-08-01 11:30:00,26.85,26.86,26.85,26.85,10256.0,24.3839,24.3929,24.3839,24.3839,10256.0
2016-08-01 11:35:00,26.85,26.85,26.84,26.84,11000.0,24.3839,24.3839,24.3748,24.3748,11000.0
2016-08-01 11:40:00,26.84,26.84,26.83,26.84,9400.0,24.3748,24.3748,24.3657,24.3748,9400.0
2016-08-01 11:45:00,26.83,26.83,26.81,26.81,9600.0,24.3657,24.3657,24.3475,24.3475,9600.0
2016-08-01 11:50:00,26.81,26.82,26.8,26.81,34356.0,24.3475,24.3566,24.3385,24.3475,34356.0
2016-08-01 11:55:00,26.81,26.82,26.81,26.82,8656.0,24.3475,24.3566,24.3475,24.3566,8656.0
2016-08-01 12:00:00,26.81,26.84,26.81,26.84,15600.0,24.3475,24.3748,24.3475,24.3748,15600.0
2016-08-01 12:05:00,26.83,26.83,26.81,26.82,15032.0,24.3657,24.3657,24.3475,24.3566,15032.0
2016-08-01 12:10:00,26.82,26.82,26.8,26.8,11600.0,24.3566,24.3566,24.3385,24.3385,11600.0
2016-08-01 12:15:00,26.79,26.82,26.79,26.81,10248.0,24.3294,24.3566,24.3294,24.3475,10248.0
2016-08-01 12:20:00,26.8,26.8,26.77,26.77,6368.0,24.3385,24.3385,24.3112,24.3112,6368.0
2016-08-01 12:25:00,26.77,26.78,26.76,26.78,6768.0,24.3112,24.3203,24.3021,24.3203,6768.0
2016-08-01 12:30:00,26.77,26.79,26.77,26.78,5340.0,24.3112,24.3294,24.3112,24.3203,5340.0
2016-08-01 12:35:00,26.78,26.8,26.78,26.8,4400.0,24.3203,24.3385,24.3203,24.3385,4400.0
2016-08-01 12:40:00,26.8,26.81,26.79,26.79,5600.0,24.3385,24.3475,24.3294,24.3294,5600.0
2016-08-01 12:45:00,26.79,26.79,26.78,26.79,8400.0,24.3294,24.3294,24.3203,24.3294,8400.0
2016-08-01 12:50:00,26.78,26.79,26.78,26.78,4800.0,24.3203,24.3294,24.3203,24.3203,4800.0
2016-08-01 12:55:00,26.78,26.78,26.77,26.78,12120.0,24.3203,24.3203,24.3112,24.3203,12120.0
2016-08-01 13:00:00,26.79,26.79,26.77,26.77,9200.0,24.3294,24.3294,24.3112,24.3112,9200.0
2016-08-01 13:05:00,26.78,26.8,26.78,26.79,8400.0,24.3203,24.3385,24.3203,24.3294,8400.0
2016-08-01 13:10:00,26.79,26.81,26.79,26.81,8000.0,24.3294,24.3475,24.3294,24.3475,8000.0
2016-08-01 13:15:00,26.82,26.83,26.82,26.83,9000.0,24.3566,24.3657,24.3566,24.3657,9000.0
2016-08-01 13:20:00,26.82,26.85,26.82,26.83,10800.0,24.3566,24.3839,24.3566,24.3657,10800.0
2016-08-01 13:25:00,26.83,26.83,26.82,26.82,8732.0,24.3657,24.3657,24.3566,24.3566,8732.0
2016-08-01 13:30:00,26.82,26.82,26.81,26.81,8400.0,24.3566,24.3566,24.3475,24.3475,8400.0
2016-08-01 13:35:00,26.82,26.82,26.81,26.81,16248.0,24.3566,24.3566,24.3475,24.3475,16248.0
2016-08-01 13:40:00,26.81,26.81,26.8,26.81,14244.0,24.3475,24.3475,24.3385,24.3475,14244.0
2016-08-01 13:45:00,26.8,26.81,26.8,26.81,12480.0,24.3385,24.3475,24.3385,24.3475,12480.0
2016-08-01 13:50:00,26.81,26.81,26.8,26.8,13148.0,24.3475,24.3475,24.3385,24.3385,13148.0
2016-08-01 13:55:00,26.8,26.84,26.8,26.84,9200.0,24.3385,24.3748,24.3385,24.3748,9200.0
2016-08-01 14:00:00,26.85,26.85,26.83,26.83,4800.0,24.3839,24.3839,24.3657,24.3657,4800.0
2016-08-01 14:05:00,26.84,26.84,26.81,26.81,7416.0,24.3748,24.3748,24.3475,24.3475,7416.0
2016-08-01 14:10:00,26.81,26.82,26.8,26.82,16820.0,24.3475,24.3566,24.3385,24.3566,16820.0
2016-08-01 14:15:00,26.83,26.83,26.82,26.83,8576.0,24.3657,24.3657,24.3566,24.3657,8576.0
2016-08-01 14:20:00,26.82,26.84,26.82,26.82,14936.0,24.3566,24.3748,24.3566,24.3566,14936.0
2016-08-01 14:25:00,26.83,26.84,26.82,26.83,13468.0,24.3657,24.3748,24.3566,24.3657,13468.0
2016-08-01 14:30:00,26.82,26.83,26.81,26.82,15620.0,24.3566,24.3657,24.3475,24.3566,15620.0
2016-08-01 14:35:00,26.82,26.83,26.82,26.83,5600.0,24.3566,24.3657,24.3566,24.3657,5600.0
2016-08-01 14:40:00,26.82,26.82,26.81,26.81,6632.0,24.3566,24.3566,24.3475,24.3475,6632.0
2016-08-01 14:45:00,26.82,26.83,26.81,26.82,11200.0,24.3566,24.3657,24.3475,24.3566,11200.0
2016-08-01 14:50:00,26.82,26.82,26.81,26.81,8400.0,24.3566,24.3566,24.3475,24.3475,8400.0
2016-08-01 14:55:00,26.81,26.82,26.81,26.82,22124.0,24.3475,24.3566,24.3475,24.3566,22124.0
2016-08-01 15:00:00,26.82,26.83,26.81,26.83,19448.0,24.3566,24.3657,24.3475,24.3657,19448.0
2016-08-01 15:05:00,26.82,26.82,26.81,26.81,14400.0,24.3566,24.3566,24.3475,24.3475,14400.0
2016-08-01 15:10:00,26.81,26.84,26.8,26.81,20800.0,24.3475,24.3748,24.3385,24.3475,20800.0
2016-08-01 15:15:00,26.81,26.82,26.8,26.81,19200.0,24.3475,24.3566,24.3385,24.3475,19200.0
2016-08-01 15:20:00,26.81,26.81,26.8,26.8,11332.0,24.3475,24.3475,24.3385,24.3385,11332.0
2016-08-01 15:25:00,26.8,26.8,26.78,26.79,24172.0,24.3385,24.3385,24.3203,24.3294,24172.0
2016-08-01 15:30:00,26.79,26.8,26.79,26.79,16356.0,24.3294,24.3385,24.3294,24.3294,16356.0
2016-08-01 15:35:00,26.78,26.81,26.78,26.81,30848.0,24.3203,24.3475,24.3203,24.3475,30848.0
2016-08-01 15:40:00,26.81,26.81,26.79,26.8,43732.0,24.3475,24.3475,24.3294,24.3385,43732.0
2016-08-01 15:45:00,26.8,26.81,26.79,26.79,31208.0,24.3385,24.3475,24.3294,24.3294,31208.0
2016-08-01 15:50:00,26.8,26.82,26.8,26.81,67532.0,24.3385,24.3566,24.3385,24.3475,67532.0
2016-08-01 15:55:00,26.82,26.85,26.81,26.85,175208.0,24.3566,24.3839,24.3475,24.3839,175208.0
2016-08-02 09:30:00,26.71,26.85,26.71,26.76,34540.0,24.2567,24.3839,24.2567,24.3021,34540.0
2016-08-02 09:35:00,26.77,26.77,26.73,26.76,8400.0,24.3112,24.3112,24.2749,24.3021,8400.0
2016-08-02 09:40:00,26.73,26.75,26.73,26.73,5156.0,24.2749,24.2931,24.2749,24.2749,5156.0
2016-08-02 09:45:00,26.75,26.75,26.69,26.73,23688.0,24.2931,24.2931,24.2386,24.2749,23688.0
2016-08-02 09:50:00,26.75,26.79,26.75,26.78,6768.0,24.2931,24.3294,24.2931,24.3203,6768.0
2016-08-02 09:55:00,26.79,26.82,26.78,26.81,7672.0,24.3294,24.3566,24.3203,24.3475,7672.0
2016-08-02 10:00:00,26.8,26.8,26.76,26.76,14000.0,24.3385,24.3385,24.3021,24.3021,14000.0
2016-08-02 10:05:00,26.77,26.77,26.75,26.77,5600.0,24.3112,24.3112,24.2931,24.3112,5600.0
2016-08-02 10:10:00,26.77,26.79,26.76,26.76,15700.0,24.3112,24.3294,24.3021,24.3021,15700.0
2016-08-02 10:15:00,26.78,26.78,26.73,26.73,4988.0,24.3203,24.3203,24.2749,24.2749,4988.0
2016-08-02 10:20:00,26.73,26.77,26.72,26.75,7436.0,24.2749,24.3112,24.2658,24.2931,7436.0
2016-08-02 10:25:00,26.75,26.75,26.68,26.7,12432.0,24.2931,24.2931,24.2295,24.2476,12432.0
2016-08-02 10:30:00,26.69,26.71,26.67,26.68,16872.0,24.2386,24.2567,24.2204,24.2295,16872.0
2016-08-02 10:35:00,26.68,26.7,26.68,26.7,13260.0,24.2295,24.2476,24.2295,24.2476,13260.0
2016-08-02 10:40:00,26.69,26.71,26.68,26.7,10400.0,24.2386,24.2567,24.2295,24.2476,10400.0
2016-08-02 10:45:00,26.69,26.69,26.66,26.67,32000.0,24.2386,24.2386,24.2113,24.2204,32000.0
2016-08-02 10:50:00,26.67,26.67,26.65,26.66,32164.0,24.2204,24.2204,24.2022,24.2113,32164.0
2016-08-02 10:55:00,26.67,26.67,26.66,26.66,6800.0,24.2204,24.2204,24.2113,24.2113,6800.0
2016-08-02 11:00:00,26.66,26.7,26.66,26.67,13600.0,24.2113,24.2476,24.2113,24.2204,13600.0
2016-08-02 11:05:00,26.68,26.7,26.67,26.69,23284.0,24.2295,24.2476,24.2204,24.2386,23284.0
2016-08-02 11:10:00,26.69,26.7,26.67,26.67,12084.0,24.2386,24.2476,24.2204,24.2204,12084.0
2016-08-02 11:15:00,26.68,26.68,26.66,26.66,10000.0,24.2295,24.2295,24.2113,24.2113,10000.0
2016-08-02 11:20:00,26.66,26.7,26.66,26.7,12000.0,24.2113,24.2476,24.2113,24.2476,12000.0
2016-08-02 11:25:00,26.71,26.71,26.68,26.68,11600.0,24.2567,24.2567,24.2295,24.2295,11600.0
2016-08-02 11:30:00,26.68,26.7,26.68,26.68,6428.0,24.2295,24.2476,24.2295,24.2295,6428.0
2016-08-02 11:35:00,26.69,26.69,26.68,26.68,10876.0,24.2386,24.2386,24.2295,24.2295,10876.0
2016-08-02 11:40:00,26.68,26.68,26.66,26.66,16920.0,24.2295,24.2295,24.2113,24.2113,16920.0
2016-08-02 11:45:00,26.66,26.66,26.66,26.66,4800.0,24.2113,24.2113,24.2113,24.2113,4800.0
2016-08-02 11:50:00,26.68,26.68,26.66,26.66,6000.0,24.2295,24.2295,24.2113,24.2113,6000.0
2016-08-02 11:55:00,26.65,26.66,26.64,26.65,14800.0,24.2022,24.2113,24.1932,24.2022,14800.0
2016-08-02 12:00:00,26.67,26.68,26.66,26.66,7104.0,24.2204,24.2295,24.2113,24.2113,7104.0
2016-08-02 12:05:00,26.65,26.67,26.64,26.67,22260.0,24.2022,24.2204,24.1932,24.2204,22260.0
2016-08-02 12:10:00,26.66,26.66,26.64,26.65,14752.0,24.2113,24.2113,24.1932,24.2022,14752.0
2016-08-02 12:15:00,26.65,26.65,26.64,26.64,15200.0,24.2022,24.2022,24.1932,24.1932,15200.0
2016-08-02 12:20:00,26.63,26.64,26.63,26.64,14960.0,24.1841,24.1932,24.1841,24.1932,14960.0
2016-08-02 12:25:00,26.64,26.65,26.63,26.65,16000.0,24.1932,24.2022,24.1841,24.2022,16000.0
2016-08-02 12:30:00,26.65,26.65,26.64,26.65,15284.0,24.2022,24.2022,24.1932,24.2022,15284.0
2016-08-02 12:35:00,26.65,26.65,26.63,26.63,12400.0,24.2022,24.2022,24.1841,24.1841,12400.0
2016-08-02 12:40:00,26.63,26.66,26.63,26.66,14800.0,24.1841,24.2113,24.1841,24.2113,14800.0
2016-08-02 12:45:00,26.66,26.67,26.65,26.66,9600.0,24.2113,24.2204,24.2022,24.2113,9600.0
2016-08-02 12:50:00,26.66,26.66,26.63,26.63,26168.0,24.2113,24.2113,24.1841,24.1841,26168.0
2016-08-02 12:55:00,26.62,26.63,26.62,26.63,21672.0,24.175,24.1841,24.175,24.1841,21672.0
2016-08-02 13:00:00,26.63,26.64,26.62,26.62,27808.0,24.1841,24.1932,24.175,24.175,27808.0
2016-08-02 13:05:00,26.62,26.62,26.61,26.61,17452.0,24.175,24.175,24.1659,24.1659,17452.0
2016-08-02 13:10:00,26.61,26.62,26.61,26.61,11492.0,24.1659,24.175,24.1659,24.1659,11492.0
2016-08-02 13:15:00,26.61,26.62,26.61,26.62,3600.0,24.1659,24.175,24.1659,24.175,3600.0
2016-08-02 13:20:00,26.61,26.62,26.61,26.61,8620.0,24.1659,24.175,24.1659,24.1659,8620.0
2016-08-02 13:25:00,26.61,26.64,26.61,26.64,11744.0,24.1659,24.1932,24.1659,24.1932,11744.0
2016-08-02 13:30:00,26.63,26.63,26.61,26.61,4800.0,24.1841,24.1841,24.1659,24.1659,4800.0
2016-08-02 13:35:00,26.61,26.61,26.59,26.6,15528.0,24.1659,24.1659,24.1477,24.1568,15528.0
2016-08-02 13:40:00,26.59,26.59,26.58,26.59,8544.0,24.1477,24.1477,24.1387,24.1477,8544.0
2016-08-02 13:45:00,26.59,26.6,26.59,26.6,22400.0,24.1477,24.1568,24.1477,24.1568,22400.0
2016-08-02 13:50:00,26.6,26.61,26.6,26.61,16400.0,24.1568,24.1659,24.1568,24.1659,16400.0
2016-08-02 13:55:00,26.62,26.62,26.61,26.61,6000.0,24.175,24.175,24.1659,24.1659,6000.0
2016-08-02 14:00:00,26.61,26.63,26.61,26.61,10000.0,24.1659,24.1841,24.1659,24.1659,10000.0
2016-08-02 14:05:00,26.61,26.65,26.61,26.65,13648.0,24.1659,24.2022,24.1659,24.2022,13648.0
2016-08-02 14:10:00,26.66,26.67,26.65,26.67,5512.0,24.2113,24.2204,24.2022,24.2204,5512.0
2016-08-02 14:15:00,26.66,26.66,26.66,26.66,5680.0,24.2113,24.2113,24.2113,24.2113,5680.0
2016-08-02 14:20:00,26.66,26.68,26.66,26.68,10800.0,24.2113,24.2295,24.2113,24.2295,10800.0
2016-08-02 14:25:00,26.68,26.68,26.67,26.68,10488.0,24.2295,24.2295,24.2204,24.2295,10488.0
2016-08-02 14:30:00,26.68,26.68,26.66,26.66,10360.0,24.2295,24.2295,24.2113,24.2113,10360.0
2016-08-02 14:35:00,26.66,26.67,26.66,26.66,11684.0,24.2113,24.2204,24.2113,24.2113,11684.0
2016-08-02 14:40:00,26.66,26.67,26.66,26.67,18316.0,24.2113,24.2204,24.2113,24.2204,18316.0
2016-08-02 14:45:00,26.67,26.67,26.66,26.67,8132.0,24.2204,24.2204,24.2113,24.2204,8132.0
2016-08-02 14:50:00,26.67,26.68,26.66,26.66,11140.0,24.2204,24.2295,24.2113,24.2113,11140.0
2016-08-02 14:55:00,26.66,26.66,26.65,26.65,13684.0,24.2113,24.2113,24.2022,24.2022,13684.0
2016-08-02 15:00:00,26.65,26.66,26.65,26.65,15500.0,24.2022,24.2113,24.2022,24.2022,15500.0
2016-08-02 15:05:00,26.65,26.65,26.64,26.65,16800.0,24.2022,24.2022,24.1932,24.2022,16800.0
2016-08-02 15:10:00,26.65,26.65,26.6,26.6,39436.0,24.2022,24.2022,24.1568,24.1568,39436.0
2016-08-02 15:15:00,26.6,26.6,26.59,26.6,25972.0,24.1568,24.1568,24.1477,24.1568,25972.0
2016-08-02 15:20:00,26.6,26.61,26.59,26.61,22580.0,24.1568,24.1659,24.1477,24.1659,22580.0
2016-08-02 15:25:00,26.61,26.61,26.59,26.59,38996.0,24.1659,24.1659,24.1477,24.1477,38996.0
2016-08-02 15:30:00,26.6,26.61,26.59,26.6,32400.0,24.1568,24.1659,24.1477,24.1568,32400.0
2016-08-02 15:35:00,26.6,26.63,26.6,26.62,34680.0,24.1568,24.1841,24.1568,24.175,34680.0
2016-08-02 15:40:00,26.62,26.62,26.59,26.61,43200.0,24.175,24.175,24.1477,24.1659,43200.0
2016-08-02 15:45:00,26.61,26.64,26.61,26.63,44116.0,24.1659,24.1932,24.1659,24.1841,44116.0
2016-08-02 15:50:00,26.63,26.63,26.61,26.61,76212.0,24.1841,24.1841,24.1659,24.1659,76212.0
2016-08-02 15:55:00,26.61,26.62,26.59,26.59,178584.0,24.1659,24.175,24.1477,24.1477,178584.0
2016-08-03 09:30:00,26.59,26.95,26.59,26.74,21332.0,24.1477,24.4747,24.1477,24.284,21332.0
2016-08-03 09:35:00,26.67,26.67,26.56,26.61,19992.0,24.2204,24.2204,24.1205,24.1659,19992.0
2016-08-03 09:40:00,26.6,26.68,26.59,26.63,28400.0,24.1568,24.2295,24.1477,24.1841,28400.0
2016-08-03 09:45:00,26.65,26.68,26.56,26.6,69764.0,24.2022,24.2295,24.1205,24.1568,69764.0
2016-08-03 09:50:00,26.61,26.63,26.57,26.6,41340.0,24.1659,24.1841,24.1296,24.1568,41340.0
2016-08-03 09:55:00,26.56,26.58,26.55,26.55,15140.0,24.1205,24.1387,24.1114,24.1114,15140.0
2016-08-03 10:00:00,26.57,26.57,26.52,26.52,31676.0,24.1296,24.1296,24.0842,24.0842,31676.0
2016-08-03 10:05:00,26.52,26.53,26.49,26.49,15912.0,24.0842,24.0933,24.0569,24.0569,15912.0
2016-08-03 10:10:00,26.49,26.53,26.49,26.53,39720.0,24.0569,24.0933,24.0569,24.0933,39720.0
2016-08-03 10:15:00,26.53,26.57,26.53,26.56,26860.0,24.0933,24.1296,24.0933,24.1205,26860.0
2016-08-03 10:20:00,26.57,26.58,26.53,26.54,9676.0,24.1296,24.1387,24.0933,24.1023,9676.0
2016-08-03 10:25:00,26.54,26.54,26.53,26.53,11768.0,24.1023,24.1023,24.0933,24.0933,11768.0
2016-08-03 10:30:00,26.52,26.54,26.5,26.53,18504.0,24.0842,24.1023,24.066,24.0933,18504.0
2016-08-03 10:35:00,26.52,26.52,26.5,26.51,14404.0,24.0842,24.0842,24.066,24.0751,14404.0
2016-08-03 10:40:00,26.51,26.51,26.5,26.5,26608.0,24.0751,24.0751,24.066,24.066,26608.0
2016-08-03 10:45:00,26.5,26.51,26.49,26.49,22000.0,24.066,24.0751,24.0569,24.0569,22000.0
2016-08-03 10:50:00,26.49,26.49,26.45,26.45,18128.0,24.0569,24.0569,24.0206,24.0206,18128.0
2016-08-03 10:55:00,26.45,26.45,26.44,26.44,14272.0,24.0206,24.0206,24.0115,24.0115,14272.0
2016-08-03 11:00:00,26.45,26.48,26.45,26.48,22108.0,24.0206,24.0478,24.0206,24.0478,22108.0
2016-08-03 11:05:00,26.48,26.5,26.48,26.49,9688.0,24.0478,24.066,24.0478,24.0569,9688.0
2016-08-03 11:10:00,26.5,26.5,26.5,26.5,6056.0,24.066,24.066,24.066,24.066,6056.0
2016-08-03 11:15:00,26.5,26.5,26.48,26.48,17308.0,24.066,24.066,24.0478,24.0478,17308.0
2016-08-03 11:20:00,26.48,26.49,26.48,26.48,4400.0,24.0478,24.0569,24.0478,24.0478,4400.0
2016-08-03 11:25:00,26.48,26.49,26.46,26.46,9200.0,24.0478,24.0569,24.0297,24.0297,9200.0
2016-08-03 11:30:00,26.46,26.46,26.43,26.43,8732.0,24.0297,24.0297,24.0024,24.0024,8732.0
2016-08-03 11:35:00,26.43,26.5,26.43,26.49,47488.0,24.0024,24.066,24.0024,24.0569,47488.0
2016-08-03 11:40:00,26.49,26.5,26.48,26.48,15600.0,24.0569,24.066,24.0478,24.0478,15600.0
2016-08-03 11:45:00,26.49,26.51,26.47,26.51,31676.0,24.0569,24.0751,24.0388,24.0751,31676.0
2016-08-03 11:50:00,26.5,26.52,26.5,26.52,16000.0,24.066,24.0842,24.066,24.0842,16000.0
2016-08-03 11:55:00,26.51,26.52,26.51,26.52,10400.0,24.0751,24.0842,24.0751,24.0842,10400.0
2016-08-03 12:00:00,26.51,26.51,26.48,26.48,13600.0,24.0751,24.0751,24.0478,24.0478,13600.0
2016-08-03 12:05:00,26.49,26.5,26.49,26.49,3588.0,24.0569,24.066,24.0569,24.0569,3588.0
2016-08-03 12:10:00,26.49,26.49,26.48,26.48,6000.0,24.0569,24.0569,24.0478,24.0478,6000.0
2016-08-03 12:15:00,26.48,26.48,26.47,26.48,6452.0,24.0478,24.0478,24.0388,24.0478,6452.0
2016-08-03 12:20:00,26.48,26.48,26.47,26.48,7200.0,24.0478,24.0478,24.0388,24.0478,7200.0
2016-08-03 12:25:00,26.48,26.49,26.47,26.49,10816.0,24.0478,24.0569,24.0388,24.0569,10816.0
2016-08-03 12:30:00,26.49,26.5,26.48,26.5,28536.0,24.0569,24.066,24.0478,24.066,28536.0
2016-08-03 12:35:00,26.5,26.54,26.5,26.54,14528.0,24.066,24.1023,24.066,24.1023,14528.0
2016-08-03 12:40:00,26.54,26.56,26.54,26.55,7840.0,24.1023,24.1205,24.1023,24.1114,7840.0
2016-08-03 12:45:00,26.56,26.56,26.55,26.56,9200.0,24.1205,24.1205,24.1114,24.1205,9200.0
2016-08-03 12:50:00,26.56,26.56,26.56,26.56,4000.0,24.1205,24.1205,24.1205,24.1205,4000.0
2016-08-03 12:55:00,26.56,26.56,26.56,26.56,11600.0,24.1205,24.1205,24.1205,24.1205,11600.0
2016-08-03 13:00:00,26.57,26.57,26.55,26.56,10000.0,24.1296,24.1296,24.1114,24.1205,10000.0
2016-08-03 13:05:00,26.56,26.57,26.56,26.57,11680.0,24.1205,24.1296,24.1205,24.1296,11680.0
2016-08-03 13:10:00,26.58,26.58,26.57,26.58,8400.0,24.1387,24.1387,24.1296,24.1387,8400.0
2016-08-03 13:15:00,26.58,26.59,26.58,26.59,40492.0,24.1387,24.1477,24.1387,24.1477,40492.0
2016-08-03 13:20:00,26.59,26.59,26.58,26.59,28400.0,24.1477,24.1477,24.1387,24.1477,28400.0
2016-08-03 13:25:00,26.59,26.6,26.59,26.6,15324.0,24.1477,24.1568,24.1477,24.1568,15324.0
2016-08-03 13:30:00,26.6,26.61,26.6,26.6,12992.0,24.1568,24.1659,24.1568,24.1568,12992.0
2016-08-03 13:35:00,26.6,26.61,26.58,26.59,18208.0,24.1568,24.1659,24.1387,24.1477,18208.0
2016-08-03 13:40:00,26.58,26.59,26.58,26.58,14856.0,24.1387,24.1477,24.1387,24.1387,14856.0
2016-08-03 13:45:00,26.57,26.57,26.56,26.56,9660.0,24.1296,24.1296,24.1205,24.1205,9660.0
2016-08-03 13:50:00,26.56,26.56,26.55,26.56,11600.0,24.1205,24.1205,24.1114,24.1205,11600.0
2016-08-03 13:55:00,26.56,26.57,26.56,26.56,14048.0,24.1205,24.1296,24.1205,24.1205,14048.0
2016-08-03 14:00:00,26.56,26.56,26.55,26.55,28488.0,24.1205,24.1205,24.1114,24.1114,28488.0
2016-08-03 14:05:00,26.55,26.56,26.55,26.56,12800.0,24.1114,24.1205,24.1114,24.1205,12800.0
2016-08-03 14:10:00,26.57,26.58,26.56,26.57,16828.0,24.1296,24.1387,24.1205,24.1296,16828.0
2016-08-03 14:15:00,26.57,26.57,26.55,26.55,12000.0,24.1296,24.1296,24.1114,24.1114,12000.0
2016-08-03 14:20:00,26.55,26.57,26.55,26.57,9376.0,24.1114,24.1296,24.1114,24.1296,9376.0
2016-08-03 14:25:00,26.57,26.57,26.57,26.57,20148.0,24.1296,24.1296,24.1296,24.1296,20148.0
2016-08-03 14:30:00,26.57,26.59,26.57,26.59,22012.0,24.1296,24.1477,24.1296,24.1477,22012.0
2016-08-03 14:35:00,26.59,26.6,26.58,26.59,11812.0,24.1477,24.1568,24.1387,24.1477,11812.0
2016-08-03 14:40:00,26.59,26.6,26.58,26.59,13172.0,24.1477,24.1568,24.1387,24.1477,13172.0
2016-08-03 14:45:00,26.59,26.59,26.58,26.58,23356.0,24.1477,24.1477,24.1387,24.1387,23356.0
2016-08-03 14:50:00,26.58,26.59,26.56,26.56,28060.0,24.1387,24.1477,24.1205,24.1205,28060.0
2016-08-03 14:55:00,26.56,26.57,26.56,26.56,24204.0,24.1205,24.1296,24.1205,24.1205,24204.0
2016-08-03 15:00:00,26.56,26.57,26.55,26.57,39396.0,24.1205,24.1296,24.1114,24.1296,39396.0
2016-08-03 15:05:00,26.57,26.58,26.57,26.58,21468.0,24.1296,24.1387,24.1296,24.1387,21468.0
2016-08-03 15:10:00,26.58,26.58,26.57,26.58,14584.0,24.1387,24.1387,24.1296,24.1387,14584.0
2016-08-03 15:15:00,26.58,26.58,26.56,26.57,26556.0,24.1387,24.1387,24.1205,24.1296,26556.0
2016-08-03 15:20:00,26.57,26.57,26.56,26.57,13960.0,24.1296,24.1296,24.1205,24.1296,13960.0
2016-08-03 15:25:00,26.57,26.58,26.57,26.57,22000.0,24.1296,24.1387,24.1296,24.1296,22000.0
2016-08-03 15:30:00,26.57,26.58,26.57,26.57,71620.0,24.1296,24.1387,24.1296,24.1296,71620.0
2016-08-03 15:35:00,26.58,26.58,26.56,26.57,46096.0,24.1387,24.1387,24.1205,24.1296,46096.0
2016-08-03 15:40:00,26.57,26.57,26.54,26.55,60028.0,24.1296,24.1296,24.1023,24.1114,60028.0
2016-08-03 15:45:00,26.55,26.57,26.55,26.57,55644.0,24.1114,24.1296,24.1114,24.1296,55644.0
2016-08-03 15:50:00,26.57,26.58,26.54,26.55,423316.0,24.1296,24.1387,24.1023,24.1114,423316.0
2016-08-03 15:55:00,26.55,26.59,26.55,26.58,109488.0,24.1114,24.1477,24.1114,24.1387,109488.0
2016-08-04 09:30:00,26.59,26.94,26.59,26.64,16660.0,24.1477,24.4656,24.1477,24.1932,16660.0
2016-08-04 09:35:00,26.64,26.68,26.64,26.68,5752.0,24.1932,24.2295,24.1932,24.2295,5752.0
2016-08-04 09:40:00,26.69,26.72,26.66,26.68,22312.0,24.2386,24.2658,24.2113,24.2295,22312.0
2016-08-04 09:45:00,26.71,26.71,26.65,26.67,13600.0,24.2567,24.2567,24.2022,24.2204,13600.0
2016-08-04 09:50:00,26.68,26.68,26.62,26.63,13884.0,24.2295,24.2295,24.175,24.1841,13884.0
2016-08-04 09:55:00,26.62,26.62,26.57,26.59,4948.0,24.175,24.175,24.1296,24.1477,4948.0
2016-08-04 10:00:00,26.59,26.61,26.58,26.59,7192.0,24.1477,24.1659,24.1387,24.1477,7192.0
2016-08-04 10:05:00,26.59,26.62,26.58,26.61,13796.0,24.1477,24.175,24.1387,24.1659,13796.0
2016-08-04 10:10:00,26.61,26.61,26.61,26.61,3748.0,24.1659,24.1659,24.1659,24.1659,3748.0
2016-08-04 10:15:00,26.61,26.62,26.6,26.6,3600.0,24.1659,24.175,24.1568,24.1568,3600.0
2016-08-04 10:20:00,26.59,26.6,26.59,26.6,13200.0,24.1477,24.1568,24.1477,24.1568,13200.0
2016-08-04 10:25:00,26.6,26.63,26.59,26.62,9948.0,24.1568,24.1841,24.1477,24.175,9948.0
2016-08-04 10:30:00,26.62,26.62,26.61,26.61,11600.0,24.175,24.175,24.1659,24.1659,11600.0
2016-08-04 10:35:00,26.61,26.64,26.61,26.64,13200.0,24.1659,24.1932,24.1659,24.1932,13200.0
2016-08-04 10:40:00,26.64,26.66,26.64,26.66,4400.0,24.1932,24.2113,24.1932,24.2113,4400.0
2016-08-04 10:45:00,26.67,26.67,26.63,26.64,14784.0,24.2204,24.2204,24.1841,24.1932,14784.0
2016-08-04 10:50:00,26.63,26.65,26.63,26.65,5140.0,24.1841,24.2022,24.1841,24.2022,5140.0
2016-08-04 10:55:00,26.65,26.67,26.65,26.66,16068.0,24.2022,24.2204,24.2022,24.2113,16068.0
2016-08-04 11:00:00,26.66,26.66,26.64,26.64,10424.0,24.2113,24.2113,24.1932,24.1932,10424.0
2016-08-04 11:05:00,26.64,26.64,26.61,26.61,17200.0,24.1932,24.1932,24.1659,24.1659,17200.0
2016-08-04 11:10:00,26.61,26.62,26.59,26.59,10400.0,24.1659,24.175,24.1477,24.1477,10400.0
2016-08-04 11:15:00,26.59,26.61,26.59,26.61,7600.0,24.1477,24.1659,24.1477,24.1659,7600.0
2016-08-04 11:20:00,26.63,26.63,26.61,26.61,7200.0,24.1841,24.1841,24.1659,24.1659,7200.0
2016-08-04 11:25:00,26.6,26.61,26.6,26.61,17128.0,24.1568,24.1659,24.1568,24.1659,17128.0
2016-08-04 11:30:00,26.61,26.63,26.61,26.63,8200.0,24.1659,24.1841,24.1659,24.1841,8200.0
2016-08-04 11:35:00,26.63,26.64,26.63,26.64,5668.0,24.1841,24.1932,24.1841,24.1932,5668.0
2016-08-04 11:40:00,26.64,26.65,26.63,26.63,7340.0,24.1932,24.2022,24.1841,24.1841,7340.0
2016-08-04 11:45:00,26.64,26.64,26.63,26.63,9500.0,24.1932,24.1932,24.1841,24.1841,9500.0
2016-08-04 11:50:00,26.62,26.62,26.61,26.61,5200.0,24.175,24.175,24.1659,24.1659,5200.0
2016-08-04 11:55:00,26.62,26.65,26.62,26.65,7280.0,24.175,24.2022,24.175,24.2022,7280.0
2016-08-04 12:00:00,26.65,26.65,26.65,26.65,5200.0,24.2022,24.2022,24.2022,24.2022,5200.0
2016-08-04 12:05:00,26.66,26.68,26.66,26.68,10400.0,24.2113,24.2295,24.2113,24.2295,10400.0
2016-08-04 12:10:00,26.68,26.69,26.68,26.68,4080.0,24.2295,24.2386,24.2295,24.2295,4080.0
2016-08-04 12:15:00,26.69,26.7,26.65,26.65,19740.0,24.2386,24.2476,24.2022,24.2022,19740.0
2016-08-04 12:20:00,26.65,26.66,26.65,26.66,5600.0,24.2022,24.2113,24.2022,24.2113,5600.0
2016-08-04 12:25:00,26.66,26.68,26.66,26.67,18260.0,24.2113,24.2295,24.2113,24.2204,18260.0
2016-08-04 12:30:00,26.67,26.67,26.66,26.67,19668.0,24.2204,24.2204,24.2113,24.2204,19668.0
2016-08-04 12:35:00,26.68,26.68,26.67,26.67,15400.0,24.2295,24.2295,24.2204,24.2204,15400.0
2016-08-04 12:40:00,26.67,26.68,26.66,26.67,8200.0,24.2204,24.2295,24.2113,24.2204,8200.0
2016-08-04 12:45:00,26.68,26.7,26.68,26.69,13704.0,24.2295,24.2476,24.2295,24.2386,13704.0
2016-08-04 12:50:00,26.69,26.7,26.69,26.69,9008.0,24.2386,24.2476,24.2386,24.2386,9008.0
2016-08-04 12:55:00,26.68,26.68,26.66,26.66,8800.0,24.2295,24.2295,24.2113,24.2113,8800.0
2016-08-04 13:00:00,26.66,26.68,26.65,26.68,11200.0,24.2113,24.2295,24.2022,24.2295,11200.0
2016-08-04 13:05:00,26.67,26.68,26.67,26.68,4800.0,24.2204,24.2295,24.2204,24.2295,4800.0
2016-08-04 13:10:00,26.67,26.67,26.66,26.66,4104.0,24.2204,24.2204,24.2113,24.2113,4104.0
2016-08-04 13:15:00,26.66,26.67,26.65,26.66,9736.0,24.2113,24.2204,24.2022,24.2113,9736.0
2016-08-04 13:20:00,26.66,26.68,26.66,26.67,12208.0,24.2113,24.2295,24.2113,24.2204,12208.0
2016-08-04 13:25:00,26.66,26.68,26.65,26.67,3200.0,24.2113,24.2295,24.2022,24.2204,3200.0
2016-08-04 13:30:00,26.68,26.68,26.64,26.65,6660.0,24.2295,24.2295,24.1932,24.2022,6660.0
2016-08-04 13:35:00,26.64,26.65,26.64,26.65,14000.0,24.1932,24.2022,24.1932,24.2022,14000.0
2016-08-04 13:40:00,26.65,26.66,26.65,26.66,8400.0,24.2022,24.2113,24.2022,24.2113,8400.0
2016-08-04 13:45:00,26.65,26.65,26.64,26.64,5600.0,24.2022,24.2022,24.1932,24.1932,5600.0
2016-08-04 13:50:00,26.62,26.63,26.61,26.63,5552.0,24.175,24.1841,24.1659,24.1841,5552.0
2016-08-04 13:55:00,26.63,26.65,26.63,26.65,8400.0,24.1841,24.2022,24.1841,24.2022,8400.0
2016-08-04 14:00:00,26.65,26.67,26.64,26.67,15320.0,24.2022,24.2204,24.1932,24.2204,15320.0
2016-08-04 14:05:00,26.67,26.68,26.66,26.66,7200.0,24.2204,24.2295,24.2113,24.2113,7200.0
2016-08-04 14:10:00,26.67,26.67,26.64,26.65,7152.0,24.2204,24.2204,24.1932,24.2022,7152.0
2016-08-04 14:15:00,26.64,26.64,26.62,26.63,8000.0,24.1932,24.1932,24.175,24.1841,8000.0
2016-08-04 14:20:00,26.63,26.63,26.63,26.63,7992.0,24.1841,24.1841,24.1841,24.1841,7992.0
2016-08-04 14:25:00,26.63,26.65,26.63,26.65,10800.0,24.1841,24.2022,24.1841,24.2022,10800.0
2016-08-04 14:30:00,26.65,26.67,26.65,26.65,17004.0,24.2022,24.2204,24.2022,24.2022,17004.0
2016-08-04 14:35:00,26.65,26.65,26.64,26.64,9196.0,24.2022,24.2022,24.1932,24.1932,9196.0
2016-08-04 14:40:00,26.64,26.65,26.64,26.64,11032.0,24.1932,24.2022,24.1932,24.1932,11032.0
2016-08-04 14:45:00,26.64,26.65,26.64,26.64,12400.0,24.1932,24.2022,24.1932,24.1932,12400.0
2016-08-04 14:50:00,26.64,26.64,26.64,26.64,11372.0,24.1932,24.1932,24.1932,24.1932,11372.0
2016-08-04 14:55:00,26.64,26.64,26.63,26.63,25008.0,24.1932,24.1932,24.1841,24.1841,25008.0
2016-08-04 15:00:00,26.63,26.63,26.61,26.62,20080.0,24.1841,24.1841,24.1659,24.175,20080.0
2016-08-04 15:05:00,26.62,26.63,26.62,26.63,25216.0,24.175,24.1841,24.175,24.1841,25216.0
2016-08-04 15:10:00,26.63,26.63,26.62,26.63,41552.0,24.1841,24.1841,24.175,24.1841,41552.0
2016-08-04 15:15:00,26.63,26.63,26.62,26.62,18480.0,24.1841,24.1841,24.175,24.175,18480.0
2016-08-04 15:20:00,26.63,26.63,26.61,26.62,27952.0,24.1841,24.1841,24.1659,24.175,27952.0
2016-08-04 15:25:00,26.62,26.63,26.62,26.63,28816.0,24.175,24.1841,24.175,24.1841,28816.0
2016-08-04 15:30:00,26.63,26.63,26.63,26.63,39712.0,24.1841,24.1841,24.1841,24.1841,39712.0
2016-08-04 15:35:00,26.63,26.67,26.63,26.66,50400.0,24.1841,24.2204,24.1841,24.2113,50400.0
2016-08-04 15:40:00,26.66,26.68,26.66,26.67,52744.0,24.2113,24.2295,24.2113,24.2204,52744.0
2016-08-04 15:45:00,26.68,26.68,26.66,26.67,51120.0,24.2295,24.2295,24.2113,24.2204,51120.0
2016-08-04 15:50:00,26.67,26.67,26.66,26.67,44888.0,24.2204,24.2204,24.2113,24.2204,44888.0
2016-08-04 15:55:00,26.67,26.67,26.63,26.64,117512.0,24.2204,24.2204,24.1841,24.1932,117512.0
2016-08-05 09:30:00,26.74,26.85,26.59,26.73,28564.0,24.284,24.3839,24.1477,24.2749,28564.0
2016-08-05 09:35:00,26.84,26.87,26.72,26.87,12728.0,24.3748,24.402,24.2658,24.402,12728.0
2016-08-05 09:40:00,26.88,26.93,26.84,26.93,83240.0,24.4111,24.4565,24.3748,24.4565,83240.0
2016-08-05 09:45:00,26.93,26.97,26.92,26.97,10400.0,24.4565,24.4928,24.4474,24.4928,10400.0
2016-08-05 09:50:00,26.96,27.02,26.96,26.97,33600.0,24.4838,24.5383,24.4838,24.4928,33600.0
2016-08-05 09:55:00,26.98,27.03,26.98,27.03,35160.0,24.5019,24.5473,24.5019,24.5473,35160.0
2016-08-05 10:00:00,27.06,27.06,27.02,27.05,42384.0,24.5746,24.5746,24.5383,24.5655,42384.0
2016-08-05 10:05:00,27.05,27.1,27.05,27.09,46824.0,24.5655,24.6109,24.5655,24.6018,46824.0
2016-08-05 10:10:00,27.09,27.1,27.03,27.04,35408.0,24.6018,24.6109,24.5473,24.5564,35408.0
2016-08-05 10:15:00,27.05,27.05,27.0,27.02,41760.0,24.5655,24.5655,24.5201,24.5383,41760.0
2016-08-05 10:20:00,27.02,27.04,27.02,27.03,23600.0,24.5383,24.5564,24.5383,24.5473,23600.0
2016-08-05 10:25:00,27.03,27.03,27.0,27.0,25820.0,24.5473,24.5473,24.5201,24.5201,25820.0
2016-08-05 10:30:00,27.0,27.03,27.0,27.03,60628.0,24.5201,24.5473,24.5201,24.5473,60628.0
2016-08-05 10:35:00,27.03,27.03,27.02,27.03,55772.0,24.5473,24.5473,24.5383,24.5473,55772.0
2016-08-05 10:40:00,27.03,27.03,26.98,26.98,36020.0,24.5473,24.5473,24.5019,24.5019,36020.0
2016-08-05 10:45:00,26.99,26.99,26.95,26.96,8000.0,24.511,24.511,24.4747,24.4838,8000.0
2016-08-05 10:50:00,26.96,26.98,26.95,26.98,17152.0,24.4838,24.5019,24.4747,24.5019,17152.0
2016-08-05 10:55:00,26.99,27.01,26.99,27.01,25120.0,24.511,24.5292,24.511,24.5292,25120.0
2016-08-05 11:00:00,27.01,27.02,27.01,27.02,181592.0,24.5292,24.5383,24.5292,24.5383,181592.0
2016-08-05 11:05:00,27.02,27.02,27.0,27.0,30016.0,24.5383,24.5383,24.5201,24.5201,30016.0
2016-08-05 11:10:00,26.98,26.98,26.91,26.91,17564.0,24.5019,24.5019,24.4384,24.4384,17564.0
2016-08-05 11:15:00,26.91,26.91,26.88,26.9,24200.0,24.4384,24.4384,24.4111,24.4293,24200.0
2016-08-05 11:20:00,26.9,26.9,26.9,26.9,5200.0,24.4293,24.4293,24.4293,24.4293,5200.0
2016-08-05 11:25:00,26.91,26.91,26.9,26.9,14400.0,24.4384,24.4384,24.4293,24.4293,14400.0
2016-08-05 11:30:00,26.9,26.9,26.86,26.86,30548.0,24.4293,24.4293,24.3929,24.3929,30548.0
2016-08-05 11:35:00,26.87,26.87,26.86,26.87,5968.0,24.402,24.402,24.3929,24.402,5968.0
2016-08-05 11:40:00,26.88,26.88,26.86,26.86,8800.0,24.4111,24.4111,24.3929,24.3929,8800.0
2016-08-05 11:45:00,26.86,26.86,26.84,26.84,7600.0,24.3929,24.3929,24.3748,24.3748,7600.0
2016-08-05 11:50:00,26.84,26.84,26.83,26.83,8320.0,24.3748,24.3748,24.3657,24.3657,8320.0
2016-08-05 11:55:00,26.83,26.83,26.8,26.8,9264.0,24.3657,24.3657,24.3385,24.3385,9264.0
2016-08-05 12:00:00,26.8,26.81,26.79,26.8,12252.0,24.3385,24.3475,24.3294,24.3385,12252.0
2016-08-05 12:05:00,26.8,26.8,26.79,26.79,4000.0,24.3385,24.3385,24.3294,24.3294,4000.0
2016-08-05 12:10:00,26.79,26.8,26.79,26.8,11200.0,24.3294,24.3385,24.3294,24.3385,11200.0
2016-08-05 12:15:00,26.79,26.79,26.77,26.77,15136.0,24.3294,24.3294,24.3112,24.3112,15136.0
2016-08-05 12:20:00,26.78,26.78,26.76,26.77,7000.0,24.3203,24.3203,24.3021,24.3112,7000.0
2016-08-05 12:25:00,26.77,26.77,26.75,26.76,10808.0,24.3112,24.3112,24.2931,24.3021,10808.0
2016-08-05 12:30:00,26.75,26.75,26.73,26.75,5600.0,24.2931,24.2931,24.2749,24.2931,5600.0
2016-08-05 12:35:00,26.76,26.78,26.76,26.78,8400.0,24.3021,24.3203,24.3021,24.3203,8400.0
2016-08-05 12:40:00,26.77,26.78,26.76,26.76,6520.0,24.3112,24.3203,24.3021,24.3021,6520.0
2016-08-05 12:45:00,26.75,26.77,26.75,26.76,6800.0,24.2931,24.3112,24.2931,24.3021,6800.0
2016-08-05 12:50:00,26.76,26.76,26.75,26.75,4400.0,24.3021,24.3021,24.2931,24.2931,4400.0
2016-08-05 12:55:00,26.75,26.75,26.75,26.75,8400.0,24.2931,24.2931,24.2931,24.2931,8400.0
2016-08-05 13:00:00,26.75,26.75,26.73,26.73,17204.0,24.2931,24.2931,24.2749,24.2749,17204.0
2016-08-05 13:05:00,26.73,26.73,26.72,26.72,2000.0,24.2749,24.2749,24.2658,24.2658,2000.0
2016-08-05 13:10:00,26.71,26.72,26.71,26.72,6880.0,24.2567,24.2658,24.2567,24.2658,6880.0
2016-08-05 13:15:00,26.71,26.71,26.7,26.7,5000.0,24.2567,24.2567,24.2476,24.2476,5000.0
2016-08-05 13:20:00,26.7,26.7,26.7,26.7,6668.0,24.2476,24.2476,24.2476,24.2476,6668.0
2016-08-05 13:25:00,26.69,26.69,26.68,26.68,9156.0,24.2386,24.2386,24.2295,24.2295,9156.0
2016-08-05 13:30:00,26.68,26.7,26.68,26.7,10356.0,24.2295,24.2476,24.2295,24.2476,10356.0
2016-08-05 13:35:00,26.7,26.7,26.69,26.69,3600.0,24.2476,24.2476,24.2386,24.2386,3600.0
2016-08-05 13:40:00,26.69,26.7,26.68,26.7,6400.0,24.2386,24.2476,24.2295,24.2476,6400.0
2016-08-05 13:45:00,26.7,26.71,26.7,26.7,11600.0,24.2476,24.2567,24.2476,24.2476,11600.0
2016-08-05 13:50:00,26.7,26.7,26.69,26.7,7200.0,24.2476,24.2476,24.2386,24.2476,7200.0
2016-08-05 13:55:00,26.7,26.7,26.68,26.68,12952.0,24.2476,24.2476,24.2295,24.2295,12952.0
2016-08-05 14:00:00,26.68,26.68,26.68,26.68,10120.0,24.2295,24.2295,24.2295,24.2295,10120.0
2016-08-05 14:05:00,26.68,26.68,26.67,26.67,10000.0,24.2295,24.2295,24.2204,24.2204,10000.0
2016-08-05 14:10:00,26.67,26.67,26.66,26.67,8868.0,24.2204,24.2204,24.2113,24.2204,8868.0
2016-08-05 14:15:00,26.66,26.67,26.66,26.67,11768.0,24.2113,24.2204,24.2113,24.2204,11768.0
2016-08-05 14:20:00,26.66,26.68,26.66,26.66,15840.0,24.2113,24.2295,24.2113,24.2113,15840.0
2016-08-05 14:25:00,26.66,26.67,26.66,26.66,18400.0,24.2113,24.2204,24.2113,24.2113,18400.0
2016-08-05 14:30:00,26.66,26.66,26.66,26.66,14384.0,24.2113,24.2113,24.2113,24.2113,14384.0
2016-08-05 14:35:00,26.67,26.67,26.65,26.65,6000.0,24.2204,24.2204,24.2022,24.2022,6000.0
2016-08-05 14:40:00,26.65,26.67,26.65,26.66,11200.0,24.2022,24.2204,24.2022,24.2113,11200.0
2016-08-05 14:45:00,26.66,26.66,26.65,26.66,11764.0,24.2113,24.2113,24.2022,24.2113,11764.0
2016-08-05 14:50:00,26.66,26.66,26.65,26.66,17656.0,24.2113,24.2113,24.2022,24.2113,17656.0
2016-08-05 14:55:00,26.66,26.66,26.65,26.65,11808.0,24.2113,24.2113,24.2022,24.2022,11808.0
2016-08-05 15:00:00,26.65,26.67,26.65,26.66,11200.0,24.2022,24.2204,24.2022,24.2113,11200.0
2016-08-05 15:05:00,26.67,26.68,26.67,26.68,14888.0,24.2204,24.2295,24.2204,24.2295,14888.0
2016-08-05 15:10:00,26.67,26.69,26.67,26.69,19092.0,24.2204,24.2386,24.2204,24.2386,19092.0
2016-08-05 15:15:00,26.69,26.7,26.68,26.68,11600.0,24.2386,24.2476,24.2295,24.2295,11600.0
2016-08-05 15:20:00,26.68,26.69,26.68,26.68,30648.0,24.2295,24.2386,24.2295,24.2295,30648.0
2016-08-05 15:25:00,26.68,26.7,26.68,26.69,17000.0,24.2295,24.2476,24.2295,24.2386,17000.0
2016-08-05 15:30:00,26.69,26.7,26.69,26.7,28616.0,24.2386,24.2476,24.2386,24.2476,28616.0
2016-08-05 15:35:00,26.7,26.71,26.68,26.68,22668.0,24.2476,24.2567,24.2295,24.2295,22668.0
2016-08-05 15:40:00,26.69,26.72,26.69,26.72,41912.0,24.2386,24.2658,24.2386,24.2658,41912.0
2016-08-05 15:45:00,26.72,26.72,26.68,26.68,54140.0,24.2658,24.2658,24.2295,24.2295,54140.0
2016-08-05 15:50:00,26.69,26.71,26.69,26.71,36728.0,24.2386,24.2567,24.2386,24.2567,36728.0
2016-08-05 15:55:00,26.71,26.73,26.7,26.72,103484.0,24.2567,24.2749,24.2476,24.2658,103484.0
2016-08-08 09:30:00,26.75,26.75,26.74,26.74,27552.0,24.2931,24.2931,24.284,24.284,27552.0
2016-08-08 09:35:00,26.72,26.75,26.71,26.75,5552.0,24.2658,24.2931,24.2567,24.2931,5552.0
2016-08-08 09:40:00,26.74,26.74,26.69,26.72,6400.0,24.284,24.284,24.2386,24.2658,6400.0
2016-08-08 09:45:00,26.71,26.73,26.69,26.72,13472.0,24.2567,24.2749,24.2386,24.2658,13472.0
2016-08-08 09:50:00,26.74,26.74,26.7,26.72,10800.0,24.284,24.284,24.2476,24.2658,10800.0
2016-08-08 09:55:00,26.7,26.73,26.7,26.72,14000.0,24.2476,24.2749,24.2476,24.2658,14000.0
2016-08-08 10:00:00,26.71,26.74,26.71,26.73,18000.0,24.2567,24.284,24.2567,24.2749,18000.0
2016-08-08 10:05:00,26.73,26.74,26.72,26.72,22172.0,24.2749,24.284,24.2658,24.2658,22172.0
2016-08-08 10:10:00,26.72,26.72,26.69,26.7,16164.0,24.2658,24.2658,24.2386,24.2476,16164.0
2016-08-08 10:15:00,26.69,26.7,26.67,26.68,14076.0,24.2386,24.2476,24.2204,24.2295,14076.0
2016-08-08 10:20:00,26.68,26.68,26.64,26.65,19600.0,24.2295,24.2295,24.1932,24.2022,19600.0
2016-08-08 10:25:00,26.65,26.66,26.64,26.64,13560.0,24.2022,24.2113,24.1932,24.1932,13560.0
2016-08-08 10:30:00,26.65,26.65,26.61,26.61,23600.0,24.2022,24.2022,24.1659,24.1659,23600.0
2016-08-08 10:35:00,26.6,26.61,26.58,26.6,10000.0,24.1568,24.1659,24.1387,24.1568,10000.0
2016-08-08 10:40:00,26.6,26.61,26.59,26.59,20400.0,24.1568,24.1659,24.1477,24.1477,20400.0
2016-08-08 10:45:00,26.59,26.59,26.58,26.59,2000.0,24.1477,24.1477,24.1387,24.1477,2000.0
2016-08-08 10:50:00,26.59,26.6,26.58,26.59,10000.0,24.1477,24.1568,24.1387,24.1477,10000.0
2016-08-08 10:55:00,26.6,26.6,26.58,26.58,6400.0,24.1568,24.1568,24.1387,24.1387,6400.0
2016-08-08 11:00:00,26.59,26.6,26.58,26.59,13600.0,24.1477,24.1568,24.1387,24.1477,13600.0
2016-08-08 11:05:00,26.59,26.61,26.59,26.61,7052.0,24.1477,24.1659,24.1477,24.1659,7052.0
2016-08-08 11:10:00,26.6,26.62,26.6,26.62,8156.0,24.1568,24.175,24.1568,24.175,8156.0
2016-08-08 11:15:00,26.61,26.61,26.6,26.6,6800.0,24.1659,24.1659,24.1568,24.1568,6800.0
2016-08-08 11:20:00,26.61,26.61,26.59,26.6,11600.0,24.1659,24.1659,24.1477,24.1568,11600.0
2016-08-08 11:25:00,26.6,26.6,26.58,26.58,3600.0,24.1568,24.1568,24.1387,24.1387,3600.0
2016-08-08 11:30:00,26.59,26.6,26.59,26.6,4400.0,24.1477,24.1568,24.1477,24.1568,4400.0
2016-08-08 11:35:00,26.59,26.6,26.59,26.6,4800.0,24.1477,24.1568,24.1477,24.1568,4800.0
2016-08-08 11:40:00,26.59,26.59,26.58,26.58,7076.0,24.1477,24.1477,24.1387,24.1387,7076.0
2016-08-08 11:45:00,26.58,26.58,26.57,26.58,7624.0,24.1387,24.1387,24.1296,24.1387,7624.0
2016-08-08 11:50:00,26.58,26.58,26.57,26.57,3600.0,24.1387,24.1387,24.1296,24.1296,3600.0
2016-08-08 11:55:00,26.57,26.57,26.55,26.55,13000.0,24.1296,24.1296,24.1114,24.1114,13000.0
2016-08-08 12:00:00,26.55,26.56,26.55,26.56,6000.0,24.1114,24.1205,24.1114,24.1205,6000.0
2016-08-08 12:05:00,26.56,26.56,26.56,26.56,16400.0,24.1205,24.1205,24.1205,24.1205,16400.0
2016-08-08 12:10:00,26.55,26.57,26.55,26.56,27200.0,24.1114,24.1296,24.1114,24.1205,27200.0
2016-08-08 12:15:00,26.56,26.58,26.56,26.58,6000.0,24.1205,24.1387,24.1205,24.1387,6000.0
2016-08-08 12:20:00,26.57,26.59,26.57,26.59,8000.0,24.1296,24.1477,24.1296,24.1477,8000.0
2016-08-08 12:25:00,26.59,26.6,26.59,26.59,6800.0,24.1477,24.1568,24.1477,24.1477,6800.0
2016-08-08 12:30:00,26.6,26.6,26.59,26.6,8968.0,24.1568,24.1568,24.1477,24.1568,8968.0
2016-08-08 12:35:00,26.6,26.6,26.59,26.59,20000.0,24.1568,24.1568,24.1477,24.1477,20000.0
2016-08-08 12:40:00,26.59,26.59,26.58,26.58,13200.0,24.1477,24.1477,24.1387,24.1387,13200.0
2016-08-08 12:45:00,26.58,26.59,26.58,26.58,6628.0,24.1387,24.1477,24.1387,24.1387,6628.0
2016-08-08 12:50:00,26.58,26.58,26.58,26.58,4400.0,24.1387,24.1387,24.1387,24.1387,4400.0
2016-08-08 12:55:00,26.58,26.59,26.58,26.58,10000.0,24.1387,24.1477,24.1387,24.1387,10000.0
2016-08-08 13:00:00,26.58,26.58,26.56,26.58,15680.0,24.1387,24.1387,24.1205,24.1387,15680.0
2016-08-08 13:05:00,26.58,26.58,26.57,26.58,5600.0,24.1387,24.1387,24.1296,24.1387,5600.0
2016-08-08 13:10:00,26.58,26.58,26.57,26.58,12524.0,24.1387,24.1387,24.1296,24.1387,12524.0
2016-08-08 13:15:00,26.59,26.6,26.59,26.6,6000.0,24.1477,24.1568,24.1477,24.1568,6000.0
2016-08-08 13:20:00,26.6,26.6,26.59,26.6,10400.0,24.1568,24.1568,24.1477,24.1568,10400.0
2016-08-08 13:25:00,26.6,26.61,26.6,26.6,6800.0,24.1568,24.1659,24.1568,24.1568,6800.0
2016-08-08 13:30:00,26.61,26.61,26.6,26.6,9208.0,24.1659,24.1659,24.1568,24.1568,9208.0
2016-08-08 13:35:00,26.6,26.6,26.59,26.59,9124.0,24.1568,24.1568,24.1477,24.1477,9124.0
2016-08-08 13:40:00,26.59,26.6,26.59,26.6,6400.0,24.1477,24.1568,24.1477,24.1568,6400.0
2016-08-08 13:45:00,26.6,26.6,26.59,26.59,9200.0,24.1568,24.1568,24.1477,24.1477,9200.0
2016-08-08 13:50:00,26.59,26.59,26.58,26.59,8800.0,24.1477,24.1477,24.1387,24.1477,8800.0
2016-08-08 13:55:00,26.59,26.61,26.58,26.61,14800.0,24.1477,24.1659,24.1387,24.1659,14800.0
2016-08-08 14:00:00,26.61,26.61,26.59,26.6,15064.0,24.1659,24.1659,24.1477,24.1568,15064.0
2016-08-08 14:05:00,26.6,26.61,26.59,26.6,15956.0,24.1568,24.1659,24.1477,24.1568,15956.0
2016-08-08 14:10:00,26.61,26.61,26.6,26.6,9120.0,24.1659,24.1659,24.1568,24.1568,9120.0
2016-08-08 14:15:00,26.6,26.61,26.58,26.59,25600.0,24.1568,24.1659,24.1387,24.1477,25600.0
2016-08-08 14:20:00,26.59,26.6,26.59,26.59,3600.0,24.1477,24.1568,24.1477,24.1477,3600.0
2016-08-08 14:25:00,26.59,26.59,26.59,26.59,13200.0,24.1477,24.1477,24.1477,24.1477,13200.0
2016-08-08 14:30:00,26.59,26.61,26.59,26.6,22420.0,24.1477,24.1659,24.1477,24.1568,22420.0
2016-08-08 14:35:00,26.61,26.61,26.6,26.6,7396.0,24.1659,24.1659,24.1568,24.1568,7396.0
2016-08-08 14:40:00,26.6,26.6,26.59,26.59,13804.0,24.1568,24.1568,24.1477,24.1477,13804.0
2016-08-08 14:45:00,26.59,26.62,26.59,26.61,24100.0,24.1477,24.175,24.1477,24.1659,24100.0
2016-08-08 14:50:00,26.61,26.61,26.6,26.6,10740.0,24.1659,24.1659,24.1568,24.1568,10740.0
2016-08-08 14:55:00,26.6,26.6,26.59,26.59,15200.0,24.1568,24.1568,24.1477,24.1477,15200.0
2016-08-08 15:00:00,26.59,26.59,26.58,26.59,15428.0,24.1477,24.1477,24.1387,24.1477,15428.0
2016-08-08 15:05:00,26.59,26.6,26.58,26.59,16056.0,24.1477,24.1568,24.1387,24.1477,16056.0
2016-08-08 15:10:00,26.6,26.6,26.59,26.59,9200.0,24.1568,24.1568,24.1477,24.1477,9200.0
2016-08-08 15:15:00,26.59,26.59,26.58,26.59,13620.0,24.1477,24.1477,24.1387,24.1477,13620.0
2016-08-08 15:20:00,26.59,26.6,26.59,26.6,14800.0,24.1477,24.1568,24.1477,24.1568,14800.0
2016-08-08 15:25:00,26.6,26.61,26.6,26.6,19988.0,24.1568,24.1659,24.1568,24.1568,19988.0
2016-08-08 15:30:00,26.6,26.61,26.6,26.61,12676.0,24.1568,24.1659,24.1568,24.1659,12676.0
2016-08-08 15:35:00,26.61,26.63,26.61,26.63,31948.0,24.1659,24.1841,24.1659,24.1841,31948.0
2016-08-08 15:40:00,26.62,26.62,26.61,26.61,34248.0,24.175,24.175,24.1659,24.1659,34248.0
2016-08-08 15:45:00,26.61,26.64,26.61,26.63,31808.0,24.1659,24.1932,24.1659,24.1841,31808.0
2016-08-08 15:50:00,26.63,26.64,26.63,26.64,78628.0,24.1841,24.1932,24.1841,24.1932,78628.0
2016-08-08 15:55:00,26.64,26.65,26.63,26.64,134040.0,24.1932,24.2022,24.1841,24.1932,134040.0
2016-08-09 09:30:00,26.67,26.67,26.51,26.55,18296.0,24.2204,24.2204,24.0751,24.1114,18296.0
2016-08-09 09:35:00,26.59,26.59,26.52,26.54,19588.0,24.1477,24.1477,24.0842,24.1023,19588.0
2016-08-09 09:40:00,26.54,26.58,26.53,26.57,18400.0,24.1023,24.1387,24.0933,24.1296,18400.0
2016-08-09 09:45:00,26.57,26.61,26.57,26.61,6000.0,24.1296,24.1659,24.1296,24.1659,6000.0
2016-08-09 09:50:00,26.62,26.63,26.61,26.63,10400.0,24.175,24.1841,24.1659,24.1841,10400.0
2016-08-09 09:55:00,26.64,26.65,26.61,26.61,9464.0,24.1932,24.2022,24.1659,24.1659,9464.0
2016-08-09 10:00:00,26.63,26.65,26.61,26.65,29480.0,24.1841,24.2022,24.1659,24.2022,29480.0
2016-08-09 10:05:00,26.65,26.65,26.64,26.65,6800.0,24.2022,24.2022,24.1932,24.2022,6800.0
2016-08-09 10:10:00,26.65,26.67,26.63,26.63,11332.0,24.2022,24.2204,24.1841,24.1841,11332.0
2016-08-09 10:15:00,26.64,26.67,26.64,26.66,8000.0,24.1932,24.2204,24.1932,24.2113,8000.0
2016-08-09 10:20:00,26.65,26.67,26.63,26.65,7200.0,24.2022,24.2204,24.1841,24.2022,7200.0
2016-08-09 10:25:00,26.65,26.65,26.63,26.64,5776.0,24.2022,24.2022,24.1841,24.1932,5776.0
2016-08-09 10:30:00,26.64,26.64,26.61,26.61,9716.0,24.1932,24.1932,24.1659,24.1659,9716.0
2016-08-09 10:35:00,26.61,26.62,26.61,26.61,11200.0,24.1659,24.175,24.1659,24.1659,11200.0
2016-08-09 10:40:00,26.61,26.62,26.6,26.62,8000.0,24.1659,24.175,24.1568,24.175,8000.0
2016-08-09 10:45:00,26.63,26.63,26.62,26.62,6800.0,24.1841,24.1841,24.175,24.175,6800.0
2016-08-09 10:50:00,26.62,26.64,26.61,26.64,16000.0,24.175,24.1932,24.1659,24.1932,16000.0
2016-08-09 10:55:00,26.65,26.65,26.63,26.63,9688.0,24.2022,24.2022,24.1841,24.1841,9688.0
2016-08-09 11:00:00,26.62,26.65,26.62,26.65,17568.0,24.175,24.2022,24.175,24.2022,17568.0
2016-08-09 11:05:00,26.65,26.67,26.65,26.66,10400.0,24.2022,24.2204,24.2022,24.2113,10400.0
2016-08-09 11:10:00,26.66,26.67,26.66,26.67,15200.0,24.2113,24.2204,24.2113,24.2204,15200.0
2016-08-09 11:15:00,26.67,26.67,26.67,26.67,13200.0,24.2204,24.2204,24.2204,24.2204,13200.0
2016-08-09 11:20:00,26.67,26.67,26.66,26.67,8800.0,24.2204,24.2204,24.2113,24.2204,8800.0
2016-08-09 11:25:00,26.66,26.66,26.64,26.65,15600.0,24.2113,24.2113,24.1932,24.2022,15600.0
2016-08-09 11:30:00,26.65,26.66,26.65,26.65,11200.0,24.2022,24.2113,24.2022,24.2022,11200.0
2016-08-09 11:35:00,26.65,26.65,26.65,26.65,8800.0,24.2022,24.2022,24.2022,24.2022,8800.0
2016-08-09 11:40:00,26.65,26.66,26.65,26.66,25320.0,24.2022,24.2113,24.2022,24.2113,25320.0
2016-08-09 11:45:00,26.66,26.67,26.65,26.65,35540.0,24.2113,24.2204,24.2022,24.2022,35540.0
2016-08-09 11:50:00,26.65,26.66,26.65,26.66,4920.0,24.2022,24.2113,24.2022,24.2113,4920.0
2016-08-09 11:55:00,26.66,26.68,26.66,26.67,10400.0,24.2113,24.2295,24.2113,24.2204,10400.0
2016-08-09 12:00:00,26.66,26.67,26.66,26.66,14400.0,24.2113,24.2204,24.2113,24.2113,14400.0
2016-08-09 12:05:00,26.66,26.67,26.66,26.66,5200.0,24.2113,24.2204,24.2113,24.2113,5200.0
2016-08-09 12:10:00,26.67,26.67,26.66,26.66,1200.0,24.2204,24.2204,24.2113,24.2113,1200.0
2016-08-09 12:15:00,26.66,26.66,26.65,26.66,9552.0,24.2113,24.2113,24.2022,24.2113,9552.0
2016-08-09 12:20:00,26.66,26.66,26.64,26.65,28400.0,24.2113,24.2113,24.1932,24.2022,28400.0
2016-08-09 12:25:00,26.65,26.65,26.64,26.64,6000.0,24.2022,24.2022,24.1932,24.1932,6000.0
2016-08-09 12:30:00,26.63,26.64,26.62,26.64,16800.0,24.1841,24.1932,24.175,24.1932,16800.0
2016-08-09 12:35:00,26.65,26.65,26.63,26.65,34392.0,24.2022,24.2022,24.1841,24.2022,34392.0
2016-08-09 12:40:00,26.64,26.65,26.64,26.64,3600.0,24.1932,24.2022,24.1932,24.1932,3600.0
2016-08-09 12:45:00,26.65,26.65,26.64,26.64,3644.0,24.2022,24.2022,24.1932,24.1932,3644.0
2016-08-09 12:50:00,26.64,26.65,26.64,26.65,23260.0,24.1932,24.2022,24.1932,24.2022,23260.0
2016-08-09 12:55:00,26.65,26.65,26.64,26.65,6400.0,24.2022,24.2022,24.1932,24.2022,6400.0
2016-08-09 13:00:00,26.65,26.65,26.64,26.65,7800.0,24.2022,24.2022,24.1932,24.2022,7800.0
2016-08-09 13:05:00,26.65,26.65,26.64,26.64,7168.0,24.2022,24.2022,24.1932,24.1932,7168.0
2016-08-09 13:10:00,26.64,26.64,26.64,26.64,7200.0,24.1932,24.1932,24.1932,24.1932,7200.0
2016-08-09 13:15:00,26.64,26.65,26.63,26.65,15600.0,24.1932,24.2022,24.1841,24.2022,15600.0
2016-08-09 13:20:00,26.64,26.65,26.64,26.64,4600.0,24.1932,24.2022,24.1932,24.1932,4600.0
2016-08-09 13:25:00,26.64,26.64,26.63,26.64,12400.0,24.1932,24.1932,24.1841,24.1932,12400.0
2016-08-09 13:30:00,26.65,26.66,26.65,26.66,5200.0,24.2022,24.2113,24.2022,24.2113,5200.0
2016-08-09 13:35:00,26.66,26.67,26.65,26.66,10600.0,24.2113,24.2204,24.2022,24.2113,10600.0
2016-08-09 13:40:00,26.65,26.65,26.64,26.64,5104.0,24.2022,24.2022,24.1932,24.1932,5104.0
2016-08-09 13:45:00,26.64,26.64,26.63,26.64,16000.0,24.1932,24.1932,24.1841,24.1932,16000.0
2016-08-09 13:50:00,26.64,26.64,26.63,26.63,3600.0,24.1932,24.1932,24.1841,24.1841,3600.0
2016-08-09 13:55:00,26.63,26.64,26.63,26.64,12944.0,24.1841,24.1932,24.1841,24.1932,12944.0
2016-08-09 14:00:00,26.64,26.65,26.64,26.65,5600.0,24.1932,24.2022,24.1932,24.2022,5600.0
2016-08-09 14:05:00,26.64,26.64,26.63,26.64,37604.0,24.1932,24.1932,24.1841,24.1932,37604.0
2016-08-09 14:10:00,26.63,26.64,26.63,26.64,11600.0,24.1841,24.1932,24.1841,24.1932,11600.0
2016-08-09 14:15:00,26.64,26.66,26.64,26.66,14772.0,24.1932,24.2113,24.1932,24.2113,14772.0
2016-08-09 14:20:00,26.65,26.65,26.64,26.65,6456.0,24.2022,24.2022,24.1932,24.2022,6456.0
2016-08-09 14:25:00,26.64,26.65,26.63,26.63,13044.0,24.1932,24.2022,24.1841,24.1841,13044.0
2016-08-09 14:30:00,26.63,26.63,26.62,26.62,21232.0,24.1841,24.1841,24.175,24.175,21232.0
2016-08-09 14:35:00,26.62,26.64,26.62,26.62,21000.0,24.175,24.1932,24.175,24.175,21000.0
2016-08-09 14:40:00,26.62,26.64,26.62,26.63,13200.0,24.175,24.1932,24.175,24.1841,13200.0
2016-08-09 14:45:00,26.64,26.64,26.63,26.63,21636.0,24.1932,24.1932,24.1841,24.1841,21636.0
2016-08-09 14:50:00,26.63,26.64,26.63,26.64,10000.0,24.1841,24.1932,24.1841,24.1932,10000.0
2016-08-09 14:55:00,26.64,26.64,26.64,26.64,24448.0,24.1932,24.1932,24.1932,24.1932,24448.0
2016-08-09 15:00:00,26.64,26.64,26.63,26.63,9200.0,24.1932,24.1932,24.1841,24.1841,9200.0
2016-08-09 15:05:00,26.64,26.64,26.63,26.64,8000.0,24.1932,24.1932,24.1841,24.1932,8000.0
2016-08-09 15:10:00,26.64,26.64,26.62,26.62,14400.0,24.1932,24.1932,24.175,24.175,14400.0
2016-08-09 15:15:00,26.62,26.63,26.61,26.62,11200.0,24.175,24.1841,24.1659,24.175,11200.0
2016-08-09 15:20:00,26.63,26.64,26.62,26.64,23208.0,24.1841,24.1932,24.175,24.1932,23208.0
2016-08-09 15:25:00,26.64,26.66,26.64,26.66,9076.0,24.1932,24.2113,24.1932,24.2113,9076.0
2016-08-09 15:30:00,26.65,26.65,26.64,26.64,13604.0,24.2022,24.2022,24.1932,24.1932,13604.0
2016-08-09 15:35:00,26.64,26.64,26.63,26.64,19308.0,24.1932,24.1932,24.1841,24.1932,19308.0
2016-08-09 15:40:00,26.64,26.64,26.63,26.64,24776.0,24.1932,24.1932,24.1841,24.1932,24776.0
2016-08-09 15:45:00,26.64,26.66,26.64,26.66,40488.0,24.1932,24.2113,24.1932,24.2113,40488.0
2016-08-09 15:50:00,26.66,26.68,26.66,26.68,120436.0,24.2113,24.2295,24.2113,24.2295,120436.0
2016-08-09 15:55:00,26.68,26.71,26.67,26.71,261588.0,24.2295,24.2567,24.2204,24.2567,261588.0
2016-08-10 09:30:00,26.68,26.68,26.68,26.68,18368.0,24.2295,24.2295,24.2295,24.2295,18368.0
2016-08-10 09:35:00,26.74,26.74,26.74,26.74,400.0,24.284,24.284,24.284,24.284,400.0
2016-08-10 09:40:00,26.71,26.71,26.67,26.68,2000.0,24.2567,24.2567,24.2204,24.2295,2000.0
2016-08-10 09:45:00,26.71,26.74,26.69,26.74,10400.0,24.2567,24.284,24.2386,24.284,10400.0
2016-08-10 09:50:00,26.73,26.75,26.73,26.75,2000.0,24.2749,24.2931,24.2749,24.2931,2000.0
2016-08-10 09:55:00,26.74,26.75,26.69,26.69,7200.0,24.284,24.2931,24.2386,24.2386,7200.0
2016-08-10 10:00:00,26.69,26.71,26.68,26.7,15772.0,24.2386,24.2567,24.2295,24.2476,15772.0
2016-08-10 10:05:00,26.71,26.74,26.69,26.74,7600.0,24.2567,24.284,24.2386,24.284,7600.0
2016-08-10 10:10:00,26.72,26.74,26.71,26.74,10000.0,24.2658,24.284,24.2567,24.284,10000.0
2016-08-10 10:15:00,26.75,26.77,26.74,26.77,12000.0,24.2931,24.3112,24.284,24.3112,12000.0
2016-08-10 10:20:00,26.78,26.8,26.78,26.8,3200.0,24.3203,24.3385,24.3203,24.3385,3200.0
2016-08-10 10:25:00,26.8,26.8,26.78,26.78,7600.0,24.3385,24.3385,24.3203,24.3203,7600.0
2016-08-10 10:30:00,26.75,26.76,26.74,26.75,11040.0,24.2931,24.3021,24.284,24.2931,11040.0
2016-08-10 10:35:00,26.76,26.76,26.75,26.76,4000.0,24.3021,24.3021,24.2931,24.3021,4000.0
2016-08-10 10:40:00,26.76,26.77,26.74,26.77,10000.0,24.3021,24.3112,24.284,24.3112,10000.0
2016-08-10 10:45:00,26.77,26.78,26.76,26.78,23200.0,24.3112,24.3203,24.3021,24.3203,23200.0
2016-08-10 10:50:00,26.79,26.79,26.78,26.79,7600.0,24.3294,24.3294,24.3203,24.3294,7600.0
2016-08-10 10:55:00,26.79,26.79,26.78,26.79,8652.0,24.3294,24.3294,24.3203,24.3294,8652.0
2016-08-10 11:00:00,26.79,26.81,26.79,26.8,7184.0,24.3294,24.3475,24.3294,24.3385,7184.0
2016-08-10 11:05:00,26.81,26.81,26.78,26.79,15200.0,24.3475,24.3475,24.3203,24.3294,15200.0
2016-08-10 11:10:00,26.78,26.79,26.75,26.76,6800.0,24.3203,24.3294,24.2931,24.3021,6800.0
2016-08-10 11:15:00,26.75,26.75,26.73,26.73,4000.0,24.2931,24.2931,24.2749,24.2749,4000.0
2016-08-10 11:20:00,26.73,26.73,26.71,26.72,10400.0,24.2749,24.2749,24.2567,24.2658,10400.0
2016-08-10 11:25:00,26.72,26.72,26.71,26.72,9200.0,24.2658,24.2658,24.2567,24.2658,9200.0
2016-08-10 11:30:00,26.72,26.72,26.71,26.71,3600.0,24.2658,24.2658,24.2567,24.2567,3600.0
2016-08-10 11:35:00,26.71,26.72,26.71,26.72,5172.0,24.2567,24.2658,24.2567,24.2658,5172.0
2016-08-10 11:40:00,26.74,26.74,26.73,26.73,7556.0,24.284,24.284,24.2749,24.2749,7556.0
2016-08-10 11:45:00,26.73,26.74,26.73,26.74,10800.0,24.2749,24.284,24.2749,24.284,10800.0
2016-08-10 11:50:00,26.75,26.75,26.75,26.75,5660.0,24.2931,24.2931,24.2931,24.2931,5660.0
2016-08-10 11:55:00,26.75,26.75,26.74,26.75,8000.0,24.2931,24.2931,24.284,24.2931,8000.0
2016-08-10 12:00:00,26.75,26.75,26.74,26.75,8000.0,24.2931,24.2931,24.284,24.2931,8000.0
2016-08-10 12:05:00,26.75,26.78,26.75,26.78,11600.0,24.2931,24.3203,24.2931,24.3203,11600.0
2016-08-10 12:10:00,26.78,26.78,26.77,26.78,10488.0,24.3203,24.3203,24.3112,24.3203,10488.0
2016-08-10 12:15:00,26.78,26.79,26.78,26.79,3200.0,24.3203,24.3294,24.3203,24.3294,3200.0
2016-08-10 12:20:00,26.79,26.79,26.77,26.77,18300.0,24.3294,24.3294,24.3112,24.3112,18300.0
2016-08-10 12:25:00,26.77,26.78,26.77,26.77,4400.0,24.3112,24.3203,24.3112,24.3112,4400.0
2016-08-10 12:30:00,26.77,26.77,26.77,26.77,5100.0,24.3112,24.3112,24.3112,24.3112,5100.0
2016-08-10 12:35:00,26.77,26.8,26.77,26.8,26752.0,24.3112,24.3385,24.3112,24.3385,26752.0
2016-08-10 12:40:00,26.8,26.8,26.79,26.8,5200.0,24.3385,24.3385,24.3294,24.3385,5200.0
2016-08-10 12:45:00,26.81,26.81,26.8,26.81,4000.0,24.3475,24.3475,24.3385,24.3475,4000.0
2016-08-10 12:50:00,26.82,26.83,26.81,26.83,7600.0,24.3566,24.3657,24.3475,24.3657,7600.0
2016-08-10 12:55:00,26.83,26.83,26.83,26.83,6800.0,24.3657,24.3657,24.3657,24.3657,6800.0
2016-08-10 13:00:00,26.83,26.83,26.82,26.82,8800.0,24.3657,24.3657,24.3566,24.3566,8800.0
2016-08-10 13:05:00,26.82,26.82,26.81,26.82,14012.0,24.3566,24.3566,24.3475,24.3566,14012.0
2016-08-10 13:10:00,26.82,26.82,26.81,26.81,2000.0,24.3566,24.3566,24.3475,24.3475,2000.0
2016-08-10 13:15:00,26.81,26.81,26.79,26.79,10972.0,24.3475,24.3475,24.3294,24.3294,10972.0
2016-08-10 13:20:00,26.79,26.8,26.79,26.8,6400.0,24.3294,24.3385,24.3294,24.3385,6400.0
2016-08-10 13:25:00,26.8,26.81,26.8,26.81,5840.0,24.3385,24.3475,24.3385,24.3475,5840.0
2016-08-10 13:30:00,26.81,26.81,26.79,26.8,9080.0,24.3475,24.3475,24.3294,24.3385,9080.0
2016-08-10 13:35:00,26.81,26.81,26.8,26.81,15660.0,24.3475,24.3475,24.3385,24.3475,15660.0
2016-08-10 13:40:00,26.81,26.85,26.81,26.85,18400.0,24.3475,24.3839,24.3475,24.3839,18400.0
2016-08-10 13:45:00,26.85,26.85,26.84,26.84,10972.0,24.3839,24.3839,24.3748,24.3748,10972.0
2016-08-10 13:50:00,26.84,26.84,26.84,26.84,9996.0,24.3748,24.3748,24.3748,24.3748,9996.0
2016-08-10 13:55:00,26.84,26.84,26.83,26.83,11200.0,24.3748,24.3748,24.3657,24.3657,11200.0
2016-08-10 14:00:00,26.83,26.84,26.83,26.84,20896.0,24.3657,24.3748,24.3657,24.3748,20896.0
2016-08-10 14:05:00,26.84,26.85,26.84,26.84,12000.0,24.3748,24.3839,24.3748,24.3748,12000.0
2016-08-10 14:10:00,26.84,26.85,26.83,26.83,13696.0,24.3748,24.3839,24.3657,24.3657,13696.0
2016-08-10 14:15:00,26.83,26.83,26.8,26.8,14000.0,24.3657,24.3657,24.3385,24.3385,14000.0
2016-08-10 14:20:00,26.81,26.81,26.78,26.8,10400.0,24.3475,24.3475,24.3203,24.3385,10400.0
2016-08-10 14:25:00,26.8,26.8,26.78,26.78,13200.0,24.3385,24.3385,24.3203,24.3203,13200.0
2016-08-10 14:30:00,26.78,26.78,26.77,26.77,11640.0,24.3203,24.3203,24.3112,24.3112,11640.0
2016-08-10 14:35:00,26.77,26.79,26.77,26.79,26200.0,24.3112,24.3294,24.3112,24.3294,26200.0
2016-08-10 14:40:00,26.79,26.8,26.79,26.79,9912.0,24.3294,24.3385,24.3294,24.3294,9912.0
2016-08-10 14:45:00,26.79,26.81,26.79,26.81,9600.0,24.3294,24.3475,24.3294,24.3475,9600.0
2016-08-10 14:50:00,26.81,26.81,26.8,26.8,8196.0,24.3475,24.3475,24.3385,24.3385,8196.0
2016-08-10 14:55:00,26.8,26.81,26.8,26.81,12000.0,24.3385,24.3475,24.3385,24.3475,12000.0
2016-08-10 15:00:00,26.81,26.81,26.8,26.8,17200.0,24.3475,24.3475,24.3385,24.3385,17200.0
2016-08-10 15:05:00,26.8,26.84,26.8,26.83,21004.0,24.3385,24.3748,24.3385,24.3657,21004.0
2016-08-10 15:10:00,26.83,26.84,26.82,26.84,12000.0,24.3657,24.3748,24.3566,24.3748,12000.0
2016-08-10 15:15:00,26.84,26.86,26.84,26.85,9200.0,24.3748,24.3929,24.3748,24.3839,9200.0
2016-08-10 15:20:00,26.85,26.88,26.85,26.86,16400.0,24.3839,24.4111,24.3839,24.3929,16400.0
2016-08-10 15:25:00,26.87,26.87,26.84,26.84,18700.0,24.402,24.402,24.3748,24.3748,18700.0
2016-08-10 15:30:00,26.85,26.85,26.84,26.84,31540.0,24.3839,24.3839,24.3748,24.3748,31540.0
2016-08-10 15:35:00,26.84,26.84,26.81,26.81,23220.0,24.3748,24.3748,24.3475,24.3475,23220.0
2016-08-10 15:40:00,26.81,26.82,26.8,26.8,18400.0,24.3475,24.3566,24.3385,24.3385,18400.0
2016-08-10 15:45:00,26.8,26.82,26.8,26.81,32604.0,24.3385,24.3566,24.3385,24.3475,32604.0
2016-08-10 15:50:00,26.82,26.82,26.8,26.81,35660.0,24.3566,24.3566,24.3385,24.3475,35660.0
2016-08-10 15:55:00,26.82,26.85,26.81,26.85,70084.0,24.3566,24.3839,24.3475,24.3839,70084.0
2016-08-11 09:30:00,26.98,26.98,26.6,26.88,30536.0,24.5019,24.5019,24.1568,24.4111,30536.0
2016-08-11 09:35:00,26.98,26.98,26.77,26.86,75200.0,24.5019,24.5019,24.3112,24.3929,75200.0
2016-08-11 09:40:00,26.89,26.93,26.85,26.89,34212.0,24.4202,24.4565,24.3839,24.4202,34212.0
2016-08-11 09:45:00,26.9,26.93,26.89,26.92,24720.0,24.4293,24.4565,24.4202,24.4474,24720.0
2016-08-11 09:50:00,26.92,26.93,26.92,26.93,22128.0,24.4474,24.4565,24.4474,24.4565,22128.0
2016-08-11 09:55:00,26.94,26.95,26.93,26.93,16404.0,24.4656,24.4747,24.4565,24.4565,16404.0
2016-08-11 10:00:00,26.93,26.93,26.91,26.92,12388.0,24.4565,24.4565,24.4384,24.4474,12388.0
2016-08-11 10:05:00,26.92,26.93,26.91,26.92,7600.0,24.4474,24.4565,24.4384,24.4474,7600.0
2016-08-11 10:10:00,26.91,26.91,26.88,26.89,3204.0,24.4384,24.4384,24.4111,24.4202,3204.0
2016-08-11 10:15:00,26.89,26.89,26.87,26.87,7200.0,24.4202,24.4202,24.402,24.402,7200.0
2016-08-11 10:20:00,26.87,26.87,26.82,26.82,15268.0,24.402,24.402,24.3566,24.3566,15268.0
2016-08-11 10:25:00,26.82,26.84,26.82,26.84,15800.0,24.3566,24.3748,24.3566,24.3748,15800.0
2016-08-11 10:30:00,26.86,26.86,26.85,26.85,7580.0,24.3929,24.3929,24.3839,24.3839,7580.0
2016-08-11 10:35:00,26.85,26.89,26.85,26.89,9844.0,24.3839,24.4202,24.3839,24.4202,9844.0
2016-08-11 10:40:00,26.9,26.9,26.88,26.88,4900.0,24.4293,24.4293,24.4111,24.4111,4900.0
2016-08-11 10:45:00,26.89,26.9,26.87,26.87,43200.0,24.4202,24.4293,24.402,24.402,43200.0
2016-08-11 10:50:00,26.88,26.89,26.85,26.86,15924.0,24.4111,24.4202,24.3839,24.3929,15924.0
2016-08-11 10:55:00,26.86,26.86,26.85,26.85,7320.0,24.3929,24.3929,24.3839,24.3839,7320.0
2016-08-11 11:00:00,26.85,26.85,26.82,26.82,8328.0,24.3839,24.3839,24.3566,24.3566,8328.0
2016-08-11 11:05:00,26.82,26.83,26.82,26.83,8400.0,24.3566,24.3657,24.3566,24.3657,8400.0
2016-08-11 11:10:00,26.82,26.83,26.8,26.8,4800.0,24.3566,24.3657,24.3385,24.3385,4800.0
2016-08-11 11:15:00,26.8,26.82,26.8,26.82,7600.0,24.3385,24.3566,24.3385,24.3566,7600.0
2016-08-11 11:20:00,26.79,26.79,26.79,26.79,800.0,24.3294,24.3294,24.3294,24.3294,800.0
2016-08-11 11:25:00,26.78,26.79,26.76,26.77,13776.0,24.3203,24.3294,24.3021,24.3112,13776.0
2016-08-11 11:30:00,26.77,26.78,26.77,26.78,13604.0,24.3112,24.3203,24.3112,24.3203,13604.0
2016-08-11 11:35:00,26.78,26.8,26.78,26.78,7600.0,24.3203,24.3385,24.3203,24.3203,7600.0
2016-08-11 11:40:00,26.79,26.79,26.78,26.79,6000.0,24.3294,24.3294,24.3203,24.3294,6000.0
2016-08-11 11:45:00,26.78,26.8,26.78,26.78,30020.0,24.3203,24.3385,24.3203,24.3203,30020.0
2016-08-11 11:50:00,26.78,26.78,26.77,26.77,8748.0,24.3203,24.3203,24.3112,24.3112,8748.0
2016-08-11 11:55:00,26.78,26.78,26.77,26.77,3200.0,24.3203,24.3203,24.3112,24.3112,3200.0
2016-08-11 12:00:00,26.78,26.79,26.78,26.79,6800.0,24.3203,24.3294,24.3203,24.3294,6800.0
2016-08-11 12:05:00,26.79,26.8,26.79,26.8,4400.0,24.3294,24.3385,24.3294,24.3385,4400.0
2016-08-11 12:10:00,26.8,26.8,26.79,26.8,2400.0,24.3385,24.3385,24.3294,24.3385,2400.0
2016-08-11 12:15:00,26.8,26.8,26.79,26.79,5348.0,24.3385,24.3385,24.3294,24.3294,5348.0
2016-08-11 12:20:00,26.79,26.79,26.79,26.79,18068.0,24.3294,24.3294,24.3294,24.3294,18068.0
2016-08-11 12:25:00,26.8,26.8,26.79,26.79,12996.0,24.3385,24.3385,24.3294,24.3294,12996.0
2016-08-11 12:30:00,26.79,26.81,26.79,26.81,3200.0,24.3294,24.3475,24.3294,24.3475,3200.0
2016-08-11 12:35:00,26.8,26.8,26.79,26.79,5684.0,24.3385,24.3385,24.3294,24.3294,5684.0
2016-08-11 12:40:00,26.8,26.8,26.8,26.8,4400.0,24.3385,24.3385,24.3385,24.3385,4400.0
2016-08-11 12:45:00,26.81,26.81,26.8,26.8,3284.0,24.3475,24.3475,24.3385,24.3385,3284.0
2016-08-11 12:50:00,26.8,26.8,26.8,26.8,10436.0,24.3385,24.3385,24.3385,24.3385,10436.0
2016-08-11 12:55:00,26.8,26.8,26.8,26.8,0.0,24.3385,24.3385,24.3385,24.3385,0.0
2016-08-11 13:00:00,26.8,26.8,26.8,26.8,11700.0,24.3385,24.3385,24.3385,24.3385,11700.0
2016-08-11 13:05:00,26.81,26.81,26.81,26.81,14028.0,24.3475,24.3475,24.3475,24.3475,14028.0
2016-08-11 13:10:00,26.81,26.81,26.8,26.81,11140.0,24.3475,24.3475,24.3385,24.3475,11140.0
2016-08-11 13:15:00,26.8,26.8,26.8,26.8,2400.0,24.3385,24.3385,24.3385,24.3385,2400.0
2016-08-11 13:20:00,26.8,26.82,26.8,26.81,12000.0,24.3385,24.3566,24.3385,24.3475,12000.0
2016-08-11 13:25:00,26.81,26.81,26.81,26.81,4400.0,24.3475,24.3475,24.3475,24.3475,4400.0
2016-08-11 13:30:00,26.81,26.82,26.81,26.82,6140.0,24.3475,24.3566,24.3475,24.3566,6140.0
2016-08-11 13:35:00,26.82,26.82,26.81,26.82,9236.0,24.3566,24.3566,24.3475,24.3566,9236.0
2016-08-11 13:40:00,26.82,26.83,26.81,26.83,18000.0,24.3566,24.3657,24.3475,24.3657,18000.0
2016-08-11 13:45:00,26.84,26.84,26.82,26.82,12760.0,24.3748,24.3748,24.3566,24.3566,12760.0
2016-08-11 13:50:00,26.82,26.83,26.82,26.82,8896.0,24.3566,24.3657,24.3566,24.3566,8896.0
2016-08-11 13:55:00,26.82,26.82,26.81,26.82,8960.0,24.3566,24.3566,24.3475,24.3566,8960.0
2016-08-11 14:00:00,26.82,26.83,26.82,26.83,15600.0,24.3566,24.3657,24.3566,24.3657,15600.0
2016-08-11 14:05:00,26.83,26.83,26.81,26.81,26600.0,24.3657,24.3657,24.3475,24.3475,26600.0
2016-08-11 14:10:00,26.81,26.82,26.81,26.82,8000.0,24.3475,24.3566,24.3475,24.3566,8000.0
2016-08-11 14:15:00,26.82,26.82,26.81,26.82,9988.0,24.3566,24.3566,24.3475,24.3566,9988.0
2016-08-11 14:20:00,26.82,26.82,26.81,26.81,4800.0,24.3566,24.3566,24.3475,24.3475,4800.0
2016-08-11 14:25:00,26.81,26.83,26.81,26.82,9600.0,24.3475,24.3657,24.3475,24.3566,9600.0
2016-08-11 14:30:00,26.81,26.81,26.79,26.8,10700.0,24.3475,24.3475,24.3294,24.3385,10700.0
2016-08-11 14:35:00,26.8,26.81,26.79,26.79,13740.0,24.3385,24.3475,24.3294,24.3294,13740.0
2016-08-11 14:40:00,26.79,26.79,26.79,26.79,10000.0,24.3294,24.3294,24.3294,24.3294,10000.0
2016-08-11 14:45:00,26.8,26.8,26.79,26.79,7600.0,24.3385,24.3385,24.3294,24.3294,7600.0
2016-08-11 14:50:00,26.79,26.81,26.79,26.8,14000.0,24.3294,24.3475,24.3294,24.3385,14000.0
2016-08-11 14:55:00,26.79,26.82,26.79,26.81,31600.0,24.3294,24.3566,24.3294,24.3475,31600.0
2016-08-11 15:00:00,26.81,26.82,26.8,26.81,13356.0,24.3475,24.3566,24.3385,24.3475,13356.0
2016-08-11 15:05:00,26.81,26.82,26.81,26.81,15200.0,24.3475,24.3566,24.3475,24.3475,15200.0
2016-08-11 15:10:00,26.82,26.82,26.81,26.82,14400.0,24.3566,24.3566,24.3475,24.3566,14400.0
2016-08-11 15:15:00,26.82,26.82,26.81,26.82,11416.0,24.3566,24.3566,24.3475,24.3566,11416.0
2016-08-11 15:20:00,26.82,26.83,26.81,26.83,19200.0,24.3566,24.3657,24.3475,24.3657,19200.0
2016-08-11 15:25:00,26.84,26.85,26.83,26.84,22744.0,24.3748,24.3839,24.3657,24.3748,22744.0
2016-08-11 15:30:00,26.84,26.86,26.83,26.86,24104.0,24.3748,24.3929,24.3657,24.3929,24104.0
2016-08-11 15:35:00,26.86,26.88,26.86,26.88,86916.0,24.3929,24.4111,24.3929,24.4111,86916.0
2016-08-11 15:40:00,26.88,26.89,26.86,26.86,20240.0,24.4111,24.4202,24.3929,24.3929,20240.0
2016-08-11 15:45:00,26.86,26.88,26.86,26.86,22400.0,24.3929,24.4111,24.3929,24.3929,22400.0
2016-08-11 15:50:00,26.86,26.89,26.86,26.89,63640.0,24.3929,24.4202,24.3929,24.4202,63640.0
2016-08-11 15:55:00,26.88,26.88,26.87,26.88,161672.0,24.4111,24.4111,24.402,24.4111,161672.0
2016-08-12 09:30:00,26.78,26.89,26.78,26.81,19608.0,24.3203,24.4202,24.3203,24.3475,19608.0
2016-08-12 09:35:00,26.81,26.81,26.74,26.75,13200.0,24.3475,24.3475,24.284,24.2931,13200.0
2016-08-12 09:40:00,26.75,26.77,26.75,26.77,4480.0,24.2931,24.3112,24.2931,24.3112,4480.0
2016-08-12 09:45:00,26.79,26.81,26.75,26.75,6400.0,24.3294,24.3475,24.2931,24.2931,6400.0
2016-08-12 09:50:00,26.77,26.78,26.76,26.78,11412.0,24.3112,24.3203,24.3021,24.3203,11412.0
2016-08-12 09:55:00,26.78,26.79,26.77,26.79,4500.0,24.3203,24.3294,24.3112,24.3294,4500.0
2016-08-12 10:00:00,26.81,26.84,26.8,26.84,5200.0,24.3475,24.3748,24.3385,24.3748,5200.0
2016-08-12 10:05:00,26.84,26.84,26.81,26.83,5600.0,24.3748,24.3748,24.3475,24.3657,5600.0
2016-08-12 10:10:00,26.84,26.86,26.84,26.86,9600.0,24.3748,24.3929,24.3748,24.3929,9600.0
2016-08-12 10:15:00,26.85,26.86,26.85,26.85,7200.0,24.3839,24.3929,24.3839,24.3839,7200.0
2016-08-12 10:20:00,26.85,26.89,26.85,26.89,9148.0,24.3839,24.4202,24.3839,24.4202,9148.0
2016-08-12 10:25:00,26.88,26.89,26.87,26.89,12100.0,24.4111,24.4202,24.402,24.4202,12100.0
2016-08-12 10:30:00,26.88,26.9,26.88,26.89,28524.0,24.4111,24.4293,24.4111,24.4202,28524.0
2016-08-12 10:35:00,26.88,26.9,26.88,26.89,8800.0,24.4111,24.4293,24.4111,24.4202,8800.0
2016-08-12 10:40:00,26.89,26.89,26.86,26.87,13200.0,24.4202,24.4202,24.3929,24.402,13200.0
2016-08-12 10:45:00,26.86,26.86,26.84,26.85,9200.0,24.3929,24.3929,24.3748,24.3839,9200.0
2016-08-12 10:50:00,26.85,26.89,26.85,26.87,6400.0,24.3839,24.4202,24.3839,24.402,6400.0
2016-08-12 10:55:00,26.87,26.87,26.86,26.86,2000.0,24.402,24.402,24.3929,24.3929,2000.0
2016-08-12 11:00:00,26.86,26.86,26.85,26.85,12400.0,24.3929,24.3929,24.3839,24.3839,12400.0
2016-08-12 11:05:00,26.84,26.84,26.84,26.84,6000.0,24.3748,24.3748,24.3748,24.3748,6000.0
2016-08-12 11:10:00,26.83,26.83,26.83,26.83,3200.0,24.3657,24.3657,24.3657,24.3657,3200.0
2016-08-12 11:15:00,26.83,26.84,26.83,26.83,5200.0,24.3657,24.3748,24.3657,24.3657,5200.0
2016-08-12 11:20:00,26.82,26.84,26.82,26.84,4840.0,24.3566,24.3748,24.3566,24.3748,4840.0
2016-08-12 11:25:00,26.85,26.86,26.84,26.86,6400.0,24.3839,24.3929,24.3748,24.3929,6400.0
2016-08-12 11:30:00,26.85,26.85,26.83,26.83,2612.0,24.3839,24.3839,24.3657,24.3657,2612.0
2016-08-12 11:35:00,26.83,26.83,26.82,26.82,2800.0,24.3657,24.3657,24.3566,24.3566,2800.0
2016-08-12 11:40:00,26.82,26.82,26.82,26.82,2800.0,24.3566,24.3566,24.3566,24.3566,2800.0
2016-08-12 11:45:00,26.82,26.82,26.82,26.82,400.0,24.3566,24.3566,24.3566,24.3566,400.0
2016-08-12 11:50:00,26.82,26.82,26.81,26.81,4800.0,24.3566,24.3566,24.3475,24.3475,4800.0
2016-08-12 11:55:00,26.79,26.81,26.79,26.81,2800.0,24.3294,24.3475,24.3294,24.3475,2800.0
2016-08-12 12:00:00,26.81,26.81,26.79,26.79,1200.0,24.3475,24.3475,24.3294,24.3294,1200.0
2016-08-12 12:05:00,26.79,26.79,26.77,26.78,4120.0,24.3294,24.3294,24.3112,24.3203,4120.0
2016-08-12 12:10:00,26.77,26.78,26.77,26.78,5200.0,24.3112,24.3203,24.3112,24.3203,5200.0
2016-08-12 12:15:00,26.77,26.78,26.77,26.78,2000.0,24.3112,24.3203,24.3112,24.3203,2000.0
2016-08-12 12:20:00,26.79,26.82,26.79,26.82,10120.0,24.3294,24.3566,24.3294,24.3566,10120.0
2016-08-12 12:25:00,26.83,26.83,26.82,26.82,6000.0,24.3657,24.3657,24.3566,24.3566,6000.0
2016-08-12 12:30:00,26.8,26.82,26.8,26.81,3600.0,24.3385,24.3566,24.3385,24.3475,3600.0
2016-08-12 12:35:00,26.81,26.82,26.8,26.8,7200.0,24.3475,24.3566,24.3385,24.3385,7200.0
2016-08-12 12:40:00,26.81,26.81,26.81,26.81,800.0,24.3475,24.3475,24.3475,24.3475,800.0
2016-08-12 12:45:00,26.81,26.82,26.81,26.82,3200.0,24.3475,24.3566,24.3475,24.3566,3200.0
2016-08-12 12:50:00,26.81,26.81,26.78,26.78,2400.0,24.3475,24.3475,24.3203,24.3203,2400.0
2016-08-12 12:55:00,26.79,26.79,26.79,26.79,2400.0,24.3294,24.3294,24.3294,24.3294,2400.0
2016-08-12 13:00:00,26.78,26.78,26.78,26.78,3600.0,24.3203,24.3203,24.3203,24.3203,3600.0
2016-08-12 13:05:00,26.75,26.75,26.73,26.74,6000.0,24.2931,24.2931,24.2749,24.284,6000.0
2016-08-12 13:10:00,26.74,26.75,26.74,26.75,4400.0,24.284,24.2931,24.284,24.2931,4400.0
2016-08-12 13:15:00,26.75,26.76,26.75,26.76,3200.0,24.2931,24.3021,24.2931,24.3021,3200.0
2016-08-12 13:20:00,26.75,26.75,26.75,26.75,2800.0,24.2931,24.2931,24.2931,24.2931,2800.0
2016-08-12 13:25:00,26.75,26.75,26.74,26.75,7600.0,24.2931,24.2931,24.284,24.2931,7600.0
2016-08-12 13:30:00,26.75,26.75,26.74,26.74,5200.0,24.2931,24.2931,24.284,24.284,5200.0
2016-08-12 13:35:00,26.75,26.75,26.74,26.74,1200.0,24.2931,24.2931,24.284,24.284,1200.0
2016-08-12 13:40:00,26.74,26.74,26.73,26.74,5200.0,24.284,24.284,24.2749,24.284,5200.0
2016-08-12 13:45:00,26.75,26.75,26.74,26.74,6400.0,24.2931,24.2931,24.284,24.284,6400.0
2016-08-12 13:50:00,26.74,26.75,26.73,26.75,8072.0,24.284,24.2931,24.2749,24.2931,8072.0
2016-08-12 13:55:00,26.75,26.77,26.75,26.77,5200.0,24.2931,24.3112,24.2931,24.3112,5200.0
2016-08-12 14:00:00,26.76,26.76,26.75,26.76,8580.0,24.3021,24.3021,24.2931,24.3021,8580.0
2016-08-12 14:05:00,26.76,26.78,26.76,26.78,2400.0,24.3021,24.3203,24.3021,24.3203,2400.0
2016-08-12 14:10:00,26.78,26.78,26.77,26.78,7600.0,24.3203,24.3203,24.3112,24.3203,7600.0
2016-08-12 14:15:00,26.79,26.79,26.77,26.77,8872.0,24.3294,24.3294,24.3112,24.3112,8872.0
2016-08-12 14:20:00,26.77,26.77,26.77,26.77,6400.0,24.3112,24.3112,24.3112,24.3112,6400.0
2016-08-12 14:25:00,26.77,26.78,26.77,26.78,5500.0,24.3112,24.3203,24.3112,24.3203,5500.0
2016-08-12 14:30:00,26.77,26.77,26.76,26.76,4640.0,24.3112,24.3112,24.3021,24.3021,4640.0
2016-08-12 14:35:00,26.76,26.76,26.76,26.76,6060.0,24.3021,24.3021,24.3021,24.3021,6060.0
2016-08-12 14:40:00,26.76,26.78,26.76,26.78,10400.0,24.3021,24.3203,24.3021,24.3203,10400.0
2016-08-12 14:45:00,26.78,26.8,26.78,26.79,11600.0,24.3203,24.3385,24.3203,24.3294,11600.0
2016-08-12 14:50:00,26.79,26.8,26.79,26.8,4400.0,24.3294,24.3385,24.3294,24.3385,4400.0
2016-08-12 14:55:00,26.79,26.79,26.78,26.79,12952.0,24.3294,24.3294,24.3203,24.3294,12952.0
2016-08-12 15:00:00,26.79,26.79,26.78,26.78,195600.0,24.3294,24.3294,24.3203,24.3203,195600.0
2016-08-12 15:05:00,26.78,26.8,26.78,26.8,14340.0,24.3203,24.3385,24.3203,24.3385,14340.0
2016-08-12 15:10:00,26.8,26.81,26.79,26.81,17812.0,24.3385,24.3475,24.3294,24.3475,17812.0
2016-08-12 15:15:00,26.81,26.81,26.8,26.81,8700.0,24.3475,24.3475,24.3385,24.3475,8700.0
2016-08-12 15:20:00,26.81,26.82,26.81,26.82,6400.0,24.3475,24.3566,24.3475,24.3566,6400.0
2016-08-12 15:25:00,26.82,26.82,26.82,26.82,6000.0,24.3566,24.3566,24.3566,24.3566,6000.0
2016-08-12 15:30:00,26.82,26.84,26.81,26.84,12980.0,24.3566,24.3748,24.3475,24.3748,12980.0
2016-08-12 15:35:00,26.84,26.84,26.83,26.83,10124.0,24.3748,24.3748,24.3657,24.3657,10124.0
2016-08-12 15:40:00,26.84,26.85,26.83,26.85,18324.0,24.3748,24.3839,24.3657,24.3839,18324.0
2016-08-12 15:45:00,26.85,26.85,26.83,26.83,18476.0,24.3839,24.3839,24.3657,24.3657,18476.0
2016-08-12 15:50:00,26.84,26.84,26.82,26.84,64800.0,24.3748,24.3748,24.3566,24.3748,64800.0
2016-08-12 15:55:00,26.84,26.85,26.83,26.83,52740.0,24.3748,24.3839,24.3657,24.3657,52740.0
2016-08-15 09:30:00,26.83,26.84,26.73,26.84,18068.0,24.3657,24.3748,24.2749,24.3748,18068.0
2016-08-15 09:35:00,26.84,26.87,26.84,26.84,5688.0,24.3748,24.402,24.3748,24.3748,5688.0
2016-08-15 09:40:00,26.83,26.86,26.82,26.83,6144.0,24.3657,24.3929,24.3566,24.3657,6144.0
2016-08-15 09:45:00,26.81,26.85,26.79,26.79,10400.0,24.3475,24.3839,24.3294,24.3294,10400.0
2016-08-15 09:50:00,26.8,26.82,26.78,26.8,45600.0,24.3385,24.3566,24.3203,24.3385,45600.0
2016-08-15 09:55:00,26.8,26.8,26.75,26.75,22628.0,24.3385,24.3385,24.2931,24.2931,22628.0
2016-08-15 10:00:00,26.77,26.8,26.77,26.78,10800.0,24.3112,24.3385,24.3112,24.3203,10800.0
2016-08-15 10:05:00,26.77,26.77,26.74,26.75,5768.0,24.3112,24.3112,24.284,24.2931,5768.0
2016-08-15 10:10:00,26.75,26.76,26.75,26.75,9392.0,24.2931,24.3021,24.2931,24.2931,9392.0
2016-08-15 10:15:00,26.75,26.75,26.73,26.75,16800.0,24.2931,24.2931,24.2749,24.2931,16800.0
2016-08-15 10:20:00,26.74,26.76,26.74,26.74,40800.0,24.284,24.3021,24.284,24.284,40800.0
2016-08-15 10:25:00,26.74,26.75,26.73,26.75,17540.0,24.284,24.2931,24.2749,24.2931,17540.0
2016-08-15 10:30:00,26.76,26.78,26.75,26.78,12000.0,24.3021,24.3203,24.2931,24.3203,12000.0
2016-08-15 10:35:00,26.77,26.79,26.77,26.79,6000.0,24.3112,24.3294,24.3112,24.3294,6000.0
2016-08-15 10:40:00,26.78,26.79,26.78,26.78,7600.0,24.3203,24.3294,24.3203,24.3203,7600.0
2016-08-15 10:45:00,26.78,26.8,26.78,26.8,8400.0,24.3203,24.3385,24.3203,24.3385,8400.0
2016-08-15 10:50:00,26.81,26.81,26.79,26.81,5200.0,24.3475,24.3475,24.3294,24.3475,5200.0
2016-08-15 10:55:00,26.8,26.81,26.8,26.81,16000.0,24.3385,24.3475,24.3385,24.3475,16000.0
2016-08-15 11:00:00,26.81,26.81,26.81,26.81,2000.0,24.3475,24.3475,24.3475,24.3475,2000.0
2016-08-15 11:05:00,26.81,26.82,26.81,26.82,13904.0,24.3475,24.3566,24.3475,24.3566,13904.0
2016-08-15 11:10:00,26.82,26.83,26.82,26.82,8800.0,24.3566,24.3657,24.3566,24.3566,8800.0
2016-08-15 11:15:00,26.82,26.83,26.82,26.82,7104.0,24.3566,24.3657,24.3566,24.3566,7104.0
2016-08-15 11:20:00,26.82,26.83,26.82,26.83,8000.0,24.3566,24.3657,24.3566,24.3657,8000.0
2016-08-15 11:25:00,26.84,26.85,26.83,26.85,5200.0,24.3748,24.3839,24.3657,24.3839,5200.0
2016-08-15 11:30:00,26.85,26.85,26.83,26.84,18328.0,24.3839,24.3839,24.3657,24.3748,18328.0
2016-08-15 11:35:00,26.83,26.83,26.82,26.83,7548.0,24.3657,24.3657,24.3566,24.3657,7548.0
2016-08-15 11:40:00,26.82,26.82,26.81,26.81,14000.0,24.3566,24.3566,24.3475,24.3475,14000.0
2016-08-15 11:45:00,26.81,26.82,26.81,26.81,3736.0,24.3475,24.3566,24.3475,24.3475,3736.0
2016-08-15 11:50:00,26.81,26.86,26.81,26.85,111200.0,24.3475,24.3929,24.3475,24.3839,111200.0
2016-08-15 11:55:00,26.85,26.86,26.85,26.85,82016.0,24.3839,24.3929,24.3839,24.3839,82016.0
2016-08-15 12:00:00,26.85,26.86,26.85,26.86,9208.0,24.3839,24.3929,24.3839,24.3929,9208.0
2016-08-15 12:05:00,26.86,26.86,26.86,26.86,4880.0,24.3929,24.3929,24.3929,24.3929,4880.0
2016-08-15 12:10:00,26.85,26.86,26.85,26.85,13688.0,24.3839,24.3929,24.3839,24.3839,13688.0
2016-08-15 12:15:00,26.85,26.86,26.85,26.86,8992.0,24.3839,24.3929,24.3839,24.3929,8992.0
2016-08-15 12:20:00,26.85,26.86,26.85,26.86,136400.0,24.3839,24.3929,24.3839,24.3929,136400.0
2016-08-15 12:25:00,26.86,26.86,26.86,26.86,6000.0,24.3929,24.3929,24.3929,24.3929,6000.0
2016-08-15 12:30:00,26.86,26.87,26.86,26.87,8000.0,24.3929,24.402,24.3929,24.402,8000.0
2016-08-15 12:35:00,26.88,26.88,26.86,26.86,9008.0,24.4111,24.4111,24.3929,24.3929,9008.0
2016-08-15 12:40:00,26.86,26.86,26.86,26.86,4000.0,24.3929,24.3929,24.3929,24.3929,4000.0
2016-08-15 12:45:00,26.86,26.86,26.84,26.85,6000.0,24.3929,24.3929,24.3748,24.3839,6000.0
2016-08-15 12:50:00,26.85,26.85,26.84,26.84,4552.0,24.3839,24.3839,24.3748,24.3748,4552.0
2016-08-15 12:55:00,26.84,26.85,26.81,26.81,13244.0,24.3748,24.3839,24.3475,24.3475,13244.0
2016-08-15 13:00:00,26.81,26.83,26.81,26.83,12880.0,24.3475,24.3657,24.3475,24.3657,12880.0
2016-08-15 13:05:00,26.83,26.83,26.82,26.82,2000.0,24.3657,24.3657,24.3566,24.3566,2000.0
2016-08-15 13:10:00,26.82,26.83,26.82,26.83,8944.0,24.3566,24.3657,24.3566,24.3657,8944.0
2016-08-15 13:15:00,26.83,26.83,26.83,26.83,6000.0,24.3657,24.3657,24.3657,24.3657,6000.0
2016-08-15 13:20:00,26.83,26.84,26.83,26.83,6400.0,24.3657,24.3748,24.3657,24.3657,6400.0
2016-08-15 13:25:00,26.83,26.84,26.83,26.84,9200.0,24.3657,24.3748,24.3657,24.3748,9200.0
2016-08-15 13:30:00,26.84,26.85,26.84,26.85,1808.0,24.3748,24.3839,24.3748,24.3839,1808.0
2016-08-15 13:35:00,26.84,26.85,26.84,26.85,7600.0,24.3748,24.3839,24.3748,24.3839,7600.0
2016-08-15 13:40:00,26.85,26.85,26.85,26.85,3200.0,24.3839,24.3839,24.3839,24.3839,3200.0
2016-08-15 13:45:00,26.84,26.85,26.84,26.84,5200.0,24.3748,24.3839,24.3748,24.3748,5200.0
2016-08-15 13:50:00,26.84,26.84,26.83,26.84,32812.0,24.3748,24.3748,24.3657,24.3748,32812.0
2016-08-15 13:55:00,26.84,26.84,26.83,26.83,12000.0,24.3748,24.3748,24.3657,24.3657,12000.0
2016-08-15 14:00:00,26.83,26.83,26.82,26.83,14816.0,24.3657,24.3657,24.3566,24.3657,14816.0
2016-08-15 14:05:00,26.82,26.82,26.8,26.8,6968.0,24.3566,24.3566,24.3385,24.3385,6968.0
2016-08-15 14:10:00,26.8,26.82,26.8,26.81,23272.0,24.3385,24.3566,24.3385,24.3475,23272.0
2016-08-15 14:15:00,26.81,26.81,26.8,26.8,11200.0,24.3475,24.3475,24.3385,24.3385,11200.0
2016-08-15 14:20:00,26.81,26.83,26.81,26.83,10076.0,24.3475,24.3657,24.3475,24.3657,10076.0
2016-08-15 14:25:00,26.83,26.85,26.83,26.85,2824.0,24.3657,24.3839,24.3657,24.3839,2824.0
2016-08-15 14:30:00,26.85,26.86,26.85,26.86,20000.0,24.3839,24.3929,24.3839,24.3929,20000.0
2016-08-15 14:35:00,26.87,26.87,26.86,26.86,3240.0,24.402,24.402,24.3929,24.3929,3240.0
2016-08-15 14:40:00,26.86,26.87,26.86,26.87,2800.0,24.3929,24.402,24.3929,24.402,2800.0
2016-08-15 14:45:00,26.86,26.88,26.86,26.88,16772.0,24.3929,24.4111,24.3929,24.4111,16772.0
2016-08-15 14:50:00,26.87,26.88,26.87,26.88,4200.0,24.402,24.4111,24.402,24.4111,4200.0
2016-08-15 14:55:00,26.87,26.87,26.86,26.86,2800.0,24.402,24.402,24.3929,24.3929,2800.0
2016-08-15 15:00:00,26.86,26.87,26.86,26.86,10400.0,24.3929,24.402,24.3929,24.3929,10400.0
2016-08-15 15:05:00,26.86,26.87,26.86,26.87,7200.0,24.3929,24.402,24.3929,24.402,7200.0
2016-08-15 15:10:00,26.87,26.87,26.86,26.86,4800.0,24.402,24.402,24.3929,24.3929,4800.0
2016-08-15 15:15:00,26.86,26.87,26.86,26.86,12884.0,24.3929,24.402,24.3929,24.3929,12884.0
2016-08-15 15:20:00,26.86,26.86,26.86,26.86,7408.0,24.3929,24.3929,24.3929,24.3929,7408.0
2016-08-15 15:25:00,26.86,26.86,26.86,26.86,10708.0,24.3929,24.3929,24.3929,24.3929,10708.0
2016-08-15 15:30:00,26.86,26.86,26.85,26.85,11360.0,24.3929,24.3929,24.3839,24.3839,11360.0
2016-08-15 15:35:00,26.86,26.86,26.86,26.86,10596.0,24.3929,24.3929,24.3929,24.3929,10596.0
2016-08-15 15:40:00,26.86,26.87,26.85,26.87,11200.0,24.3929,24.402,24.3839,24.402,11200.0
2016-08-15 15:45:00,26.87,26.87,26.85,26.86,9600.0,24.402,24.402,24.3839,24.3929,9600.0
2016-08-15 15:50:00,26.85,26.86,26.85,26.85,36860.0,24.3839,24.3929,24.3839,24.3839,36860.0
2016-08-15 15:55:00,26.85,26.86,26.85,26.86,43192.0,24.3839,24.3929,24.3839,24.3929,43192.0
2016-08-16 09:30:00,28.92,29.41,28.76,29.04,464872.0,26.2637,26.7087,26.1184,26.3727,464872.0
2016-08-16 09:35:00,29.07,29.07,28.85,28.91,288476.0,26.4,26.4,26.2002,26.2547,288476.0
2016-08-16 09:40:00,28.92,28.95,28.68,28.72,382664.0,26.2637,26.291,26.0458,26.0821,382664.0
2016-08-16 09:45:00,28.72,28.92,28.66,28.92,154412.0,26.0821,26.2637,26.0276,26.2637,154412.0
2016-08-16 09:50:00,28.9,28.93,28.76,28.76,100772.0,26.2456,26.2728,26.1184,26.1184,100772.0
2016-08-16 09:55:00,28.76,28.83,28.7,28.81,92040.0,26.1184,26.182,26.0639,26.1638,92040.0
2016-08-16 10:00:00,28.79,28.81,28.7,28.75,136272.0,26.1457,26.1638,26.0639,26.1094,136272.0
2016-08-16 10:05:00,28.75,28.86,28.74,28.82,164664.0,26.1094,26.2092,26.1003,26.1729,164664.0
2016-08-16 10:10:00,28.82,28.83,28.74,28.76,86664.0,26.1729,26.182,26.1003,26.1184,86664.0
2016-08-16 10:15:00,28.76,28.76,28.61,28.63,124856.0,26.1184,26.1184,25.9822,26.0004,124856.0
2016-08-16 10:20:00,28.62,28.66,28.55,28.64,99824.0,25.9913,26.0276,25.9277,26.0095,99824.0
2016-08-16 10:25:00,28.61,28.68,28.61,28.68,103720.0,25.9822,26.0458,25.9822,26.0458,103720.0
2016-08-16 10:30:00,28.69,28.8,28.69,28.76,159952.0,26.0549,26.1548,26.0549,26.1184,159952.0
2016-08-16 10:35:00,28.76,28.78,28.65,28.66,98708.0,26.1184,26.1366,26.0185,26.0276,98708.0
2016-08-16 10:40:00,28.66,28.75,28.66,28.69,56624.0,26.0276,26.1094,26.0276,26.0549,56624.0
2016-08-16 10:45:00,28.7,28.73,28.69,28.71,42848.0,26.0639,26.0912,26.0549,26.073,42848.0
2016-08-16 10:50:00,28.7,28.71,28.69,28.69,26236.0,26.0639,26.073,26.0549,26.0549,26236.0
2016-08-16 10:55:00,28.7,28.73,28.69,28.7,39468.0,26.0639,26.0912,26.0549,26.0639,39468.0
2016-08-16 11:00:00,28.7,28.77,28.7,28.71,104044.0,26.0639,26.1275,26.0639,26.073,104044.0
2016-08-16 11:05:00,28.7,28.76,28.7,28.72,119868.0,26.0639,26.1184,26.0639,26.0821,119868.0
2016-08-16 11:10:00,28.72,28.78,28.7,28.74,104896.0,26.0821,26.1366,26.0639,26.1003,104896.0
2016-08-16 11:15:00,28.73,28.74,28.69,28.71,90792.0,26.0912,26.1003,26.0549,26.073,90792.0
2016-08-16 11:20:00,28.71,28.79,28.71,28.77,99320.0,26.073,26.1457,26.073,26.1275,99320.0
2016-08-16 11:25:00,28.77,28.84,28.75,28.84,84720.0,26.1275,26.1911,26.1094,26.1911,84720.0
2016-08-16 11:30:00,28.84,28.87,28.79,28.84,81892.0,26.1911,26.2183,26.1457,26.1911,81892.0
2016-08-16 11:35:00,28.84,28.85,28.82,28.84,57756.0,26.1911,26.2002,26.1729,26.1911,57756.0
2016-08-16 11:40:00,28.84,28.85,28.82,28.83,72080.0,26.1911,26.2002,26.1729,26.182,72080.0
2016-08-16 11:45:00,28.83,28.83,28.77,28.82,73128.0,26.182,26.182,26.1275,26.1729,73128.0
2016-08-16 11:50:00,28.82,28.83,28.8,28.82,53028.0,26.1729,26.182,26.1548,26.1729,53028.0
2016-08-16 11:55:00,28.82,28.82,28.79,28.81,66696.0,26.1729,26.1729,26.1457,26.1638,66696.0
2016-08-16 12:00:00,28.81,28.85,28.81,28.81,214992.0,26.1638,26.2002,26.1638,26.1638,214992.0
2016-08-16 12:05:00,28.81,28.81,28.72,28.73,117908.0,26.1638,26.1638,26.0821,26.0912,117908.0
2016-08-16 12:10:00,28.73,28.75,28.7,28.73,145424.0,26.0912,26.1094,26.0639,26.0912,145424.0
2016-08-16 12:15:00,28.73,28.74,28.71,28.73,84196.0,26.0912,26.1003,26.073,26.0912,84196.0
2016-08-16 12:20:00,28.72,28.73,28.71,28.73,130676.0,26.0821,26.0912,26.073,26.0912,130676.0
2016-08-16 12:25:00,28.73,28.73,28.71,28.73,94960.0,26.0912,26.0912,26.073,26.0912,94960.0
2016-08-16 12:30:00,28.73,28.73,28.72,28.72,49204.0,26.0912,26.0912,26.0821,26.0821,49204.0
2016-08-16 12:35:00,28.72,28.72,28.71,28.71,103436.0,26.0821,26.0821,26.073,26.073,103436.0
2016-08-16 12:40:00,28.71,28.72,28.71,28.71,60296.0,26.073,26.0821,26.073,26.073,60296.0
2016-08-16 12:45:00,28.71,28.72,28.66,28.67,116696.0,26.073,26.0821,26.0276,26.0367,116696.0
2016-08-16 12:50:00,28.66,28.67,28.63,28.63,56200.0,26.0276,26.0367,26.0004,26.0004,56200.0
2016-08-16 12:55:00,28.63,28.68,28.61,28.68,99452.0,26.0004,26.0458,25.9822,26.0458,99452.0
2016-08-16 13:00:00,28.68,28.7,28.62,28.64,68172.0,26.0458,26.0639,25.9913,26.0095,68172.0
2016-08-16 13:05:00,28.64,28.64,28.59,28.61,46920.0,26.0095,26.0095,25.964,25.9822,46920.0
2016-08-16 13:10:00,28.6,28.63,28.6,28.63,48444.0,25.9731,26.0004,25.9731,26.0004,48444.0
2016-08-16 13:15:00,28.63,28.63,28.61,28.61,62448.0,26.0004,26.0004,25.9822,25.9822,62448.0
2016-08-16 13:20:00,28.61,28.61,28.53,28.54,88840.0,25.9822,25.9822,25.9096,25.9186,88840.0
2016-08-16 13:25:00,28.54,28.54,28.48,28.53,98480.0,25.9186,25.9186,25.8642,25.9096,98480.0
2016-08-16 13:30:00,28.53,28.57,28.52,28.57,65840.0,25.9096,25.9459,25.9005,25.9459,65840.0
2016-08-16 13:35:00,28.56,28.56,28.48,28.48,64092.0,25.9368,25.9368,25.8642,25.8642,64092.0
2016-08-16 13:40:00,28.48,28.49,28.46,28.46,51068.0,25.8642,25.8732,25.846,25.846,51068.0
2016-08-16 13:45:00,28.46,28.47,28.44,28.45,45104.0,25.846,25.8551,25.8278,25.8369,45104.0
2016-08-16 13:50:00,28.45,28.49,28.45,28.48,68612.0,25.8369,25.8732,25.8369,25.8642,68612.0
2016-08-16 13:55:00,28.47,28.47,28.43,28.43,56548.0,25.8551,25.8551,25.8187,25.8187,56548.0
2016-08-16 14:00:00,28.43,28.51,28.43,28.5,54400.0,25.8187,25.8914,25.8187,25.8823,54400.0
2016-08-16 14:05:00,28.5,28.51,28.46,28.46,39600.0,25.8823,25.8914,25.846,25.846,39600.0
2016-08-16 14:10:00,28.46,28.46,28.42,28.42,51252.0,25.846,25.846,25.8097,25.8097,51252.0
2016-08-16 14:15:00,28.42,28.46,28.41,28.43,79552.0,25.8097,25.846,25.8006,25.8187,79552.0
2016-08-16 14:20:00,28.43,28.45,28.42,28.44,57556.0,25.8187,25.8369,25.8097,25.8278,57556.0
2016-08-16 14:25:00,28.44,28.45,28.42,28.43,37148.0,25.8278,25.8369,25.8097,25.8187,37148.0
2016-08-16 14:30:00,28.43,28.47,28.42,28.45,78684.0,25.8187,25.8551,25.8097,25.8369,78684.0
2016-08-16 14:35:00,28.46,28.47,28.42,28.43,56840.0,25.846,25.8551,25.8097,25.8187,56840.0
2016-08-16 14:40:00,28.43,28.45,28.42,28.44,47524.0,25.8187,25.8369,25.8097,25.8278,47524.0
2016-08-16 14:45:00,28.44,28.45,28.42,28.43,73200.0,25.8278,25.8369,25.8097,25.8187,73200.0
2016-08-16 14:50:00,28.43,28.44,28.41,28.43,51200.0,25.8187,25.8278,25.8006,25.8187,51200.0
2016-08-16 14:55:00,28.43,28.43,28.41,28.43,46480.0,25.8187,25.8187,25.8006,25.8187,46480.0
2016-08-16 15:00:00,28.43,28.46,28.43,28.43,72868.0,25.8187,25.846,25.8187,25.8187,72868.0
2016-08-16 15:05:00,28.43,28.45,28.41,28.42,70852.0,25.8187,25.8369,25.8006,25.8097,70852.0
2016-08-16 15:10:00,28.42,28.43,28.41,28.41,45000.0,25.8097,25.8187,25.8006,25.8006,45000.0
2016-08-16 15:15:00,28.41,28.42,28.4,28.4,60984.0,25.8006,25.8097,25.7915,25.7915,60984.0
2016-08-16 15:20:00,28.4,28.41,28.39,28.4,54572.0,25.7915,25.8006,25.7824,25.7915,54572.0
2016-08-16 15:25:00,28.4,28.4,28.36,28.36,60280.0,25.7915,25.7915,25.7552,25.7552,60280.0
2016-08-16 15:30:00,28.37,28.37,28.36,28.36,72356.0,25.7643,25.7643,25.7552,25.7552,72356.0
2016-08-16 15:35:00,28.36,28.36,28.31,28.33,111844.0,25.7552,25.7552,25.7098,25.7279,111844.0
2016-08-16 15:40:00,28.33,28.33,28.29,28.29,87976.0,25.7279,25.7279,25.6916,25.6916,87976.0
2016-08-16 15:45:00,28.29,28.33,28.27,28.32,109748.0,25.6916,25.7279,25.6734,25.7188,109748.0
2016-08-16 15:50:00,28.31,28.32,28.25,28.26,166876.0,25.7098,25.7188,25.6553,25.6644,166876.0
2016-08-16 15:55:00,28.26,28.27,28.23,28.25,290132.0,25.6644,25.6734,25.6371,25.6553,290132.0
2016-08-17 09:30:00,28.6,28.8,28.47,28.52,158184.0,25.9731,26.1548,25.8551,25.9005,158184.0
2016-08-17 09:35:00,28.49,28.51,28.39,28.42,20416.0,25.8732,25.8914,25.7824,25.8097,20416.0
2016-08-17 09:40:00,28.42,28.66,28.42,28.65,79988.0,25.8097,26.0276,25.8097,26.0185,79988.0
2016-08-17 09:45:00,28.64,28.67,28.59,28.66,66172.0,26.0095,26.0367,25.964,26.0276,66172.0
2016-08-17 09:50:00,28.65,28.74,28.62,28.74,54236.0,26.0185,26.1003,25.9913,26.1003,54236.0
2016-08-17 09:55:00,28.72,28.75,28.69,28.69,57176.0,26.0821,26.1094,26.0549,26.0549,57176.0
2016-08-17 10:00:00,28.7,28.73,28.66,28.71,87892.0,26.0639,26.0912,26.0276,26.073,87892.0
2016-08-17 10:05:00,28.72,28.74,28.67,28.69,49052.0,26.0821,26.1003,26.0367,26.0549,49052.0
2016-08-17 10:10:00,28.69,28.69,28.62,28.64,32752.0,26.0549,26.0549,25.9913,26.0095,32752.0
2016-08-17 10:15:00,28.64,28.65,28.63,28.63,40632.0,26.0095,26.0185,26.0004,26.0004,40632.0
2016-08-17 10:20:00,28.63,28.68,28.63,28.64,62388.0,26.0004,26.0458,26.0004,26.0095,62388.0
2016-08-17 10:25:00,28.64,28.68,28.63,28.65,27896.0,26.0095,26.0458,26.0004,26.0185,27896.0
2016-08-17 10:30:00,28.65,28.66,28.63,28.66,38492.0,26.0185,26.0276,26.0004,26.0276,38492.0
2016-08-17 10:35:00,28.66,28.69,28.66,28.69,38448.0,26.0276,26.0549,26.0276,26.0549,38448.0
2016-08-17 10:40:00,28.69,28.76,28.68,28.75,54724.0,26.0549,26.1184,26.0458,26.1094,54724.0
2016-08-17 10:45:00,28.76,28.79,28.76,28.77,66324.0,26.1184,26.1457,26.1184,26.1275,66324.0
2016-08-17 10:50:00,28.77,28.83,28.76,28.81,61864.0,26.1275,26.182,26.1184,26.1638,61864.0
2016-08-17 10:55:00,28.81,28.87,28.8,28.86,113212.0,26.1638,26.2183,26.1548,26.2092,113212.0
2016-08-17 11:00:00,28.85,28.86,28.83,28.83,282868.0,26.2002,26.2092,26.182,26.182,282868.0
2016-08-17 11:05:00,28.84,28.84,28.73,28.75,58476.0,26.1911,26.1911,26.0912,26.1094,58476.0
2016-08-17 11:10:00,28.74,28.74,28.7,28.7,41440.0,26.1003,26.1003,26.0639,26.0639,41440.0
2016-08-17 11:15:00,28.69,28.69,28.67,28.68,39840.0,26.0549,26.0549,26.0367,26.0458,39840.0
2016-08-17 11:20:00,28.68,28.68,28.62,28.63,49200.0,26.0458,26.0458,25.9913,26.0004,49200.0
2016-08-17 11:25:00,28.62,28.73,28.62,28.73,58124.0,25.9913,26.0912,25.9913,26.0912,58124.0
2016-08-17 11:30:00,28.73,28.75,28.5,28.75,260972.0,26.0912,26.1094,25.8823,26.1094,260972.0
2016-08-17 11:35:00,28.74,28.75,28.69,28.72,28400.0,26.1003,26.1094,26.0549,26.0821,28400.0
2016-08-17 11:40:00,28.71,28.71,28.67,28.68,30244.0,26.073,26.073,26.0367,26.0458,30244.0
2016-08-17 11:45:00,28.67,28.68,28.65,28.67,29144.0,26.0367,26.0458,26.0185,26.0367,29144.0
2016-08-17 11:50:00,28.67,28.74,28.67,28.74,36520.0,26.0367,26.1003,26.0367,26.1003,36520.0
2016-08-17 11:55:00,28.74,28.82,28.74,28.81,28220.0,26.1003,26.1729,26.1003,26.1638,28220.0
2016-08-17 12:00:00,28.81,28.82,28.77,28.78,28828.0,26.1638,26.1729,26.1275,26.1366,28828.0
2016-08-17 12:05:00,28.78,28.83,28.77,28.82,37568.0,26.1366,26.182,26.1275,26.1729,37568.0
2016-08-17 12:10:00,28.82,28.82,28.79,28.79,17600.0,26.1729,26.1729,26.1457,26.1457,17600.0
2016-08-17 12:15:00,28.78,28.91,28.78,28.86,83820.0,26.1366,26.2547,26.1366,26.2092,83820.0
2016-08-17 12:20:00,28.85,28.91,28.85,28.9,52208.0,26.2002,26.2547,26.2002,26.2456,52208.0
2016-08-17 12:25:00,28.9,28.95,28.89,28.93,37616.0,26.2456,26.291,26.2365,26.2728,37616.0
2016-08-17 12:30:00,28.93,28.93,28.89,28.89,35616.0,26.2728,26.2728,26.2365,26.2365,35616.0
2016-08-17 12:35:00,28.88,28.88,28.85,28.86,19220.0,26.2274,26.2274,26.2002,26.2092,19220.0
2016-08-17 12:40:00,28.86,28.93,28.86,28.92,44584.0,26.2092,26.2728,26.2092,26.2637,44584.0
2016-08-17 12:45:00,28.92,29.0,28.92,28.99,58348.0,26.2637,26.3364,26.2637,26.3273,58348.0
2016-08-17 12:50:00,29.0,29.02,28.96,28.96,58000.0,26.3364,26.3546,26.3001,26.3001,58000.0
2016-08-17 12:55:00,28.95,28.96,28.92,28.93,103600.0,26.291,26.3001,26.2637,26.2728,103600.0
2016-08-17 13:00:00,28.92,28.96,28.89,28.95,62016.0,26.2637,26.3001,26.2365,26.291,62016.0
2016-08-17 13:05:00,28.95,28.95,28.86,28.87,50004.0,26.291,26.291,26.2092,26.2183,50004.0
2016-08-17 13:10:00,28.87,28.87,28.82,28.83,36500.0,26.2183,26.2183,26.1729,26.182,36500.0
2016-08-17 13:15:00,28.83,28.97,28.83,28.95,85720.0,26.182,26.3091,26.182,26.291,85720.0
2016-08-17 13:20:00,28.95,28.96,28.92,28.92,17628.0,26.291,26.3001,26.2637,26.2637,17628.0
2016-08-17 13:25:00,28.91,28.96,28.89,28.92,44304.0,26.2547,26.3001,26.2365,26.2637,44304.0
2016-08-17 13:30:00,28.91,28.91,28.84,28.87,26800.0,26.2547,26.2547,26.1911,26.2183,26800.0
2016-08-17 13:35:00,28.87,28.91,28.87,28.89,36648.0,26.2183,26.2547,26.2183,26.2365,36648.0
2016-08-17 13:40:00,28.89,28.93,28.89,28.92,42672.0,26.2365,26.2728,26.2365,26.2637,42672.0
2016-08-17 13:45:00,28.92,28.93,28.92,28.93,35912.0,26.2637,26.2728,26.2637,26.2728,35912.0
2016-08-17 13:50:00,28.93,28.95,28.92,28.93,49484.0,26.2728,26.291,26.2637,26.2728,49484.0
2016-08-17 13:55:00,28.92,28.94,28.91,28.91,31708.0,26.2637,26.2819,26.2547,26.2547,31708.0
2016-08-17 14:00:00,28.92,28.93,28.83,28.92,77868.0,26.2637,26.2728,26.182,26.2637,77868.0
2016-08-17 14:05:00,28.93,28.94,28.91,28.94,40264.0,26.2728,26.2819,26.2547,26.2819,40264.0
2016-08-17 14:10:00,28.94,28.98,28.92,28.98,58724.0,26.2819,26.3182,26.2637,26.3182,58724.0
2016-08-17 14:15:00,28.98,28.98,28.92,28.92,42588.0,26.3182,26.3182,26.2637,26.2637,42588.0
2016-08-17 14:20:00,28.93,28.93,28.88,28.89,50576.0,26.2728,26.2728,26.2274,26.2365,50576.0
2016-08-17 14:25:00,28.9,28.93,28.89,28.9,42204.0,26.2456,26.2728,26.2365,26.2456,42204.0
2016-08-17 14:30:00,28.89,28.9,28.85,28.86,53248.0,26.2365,26.2456,26.2002,26.2092,53248.0
2016-08-17 14:35:00,28.86,28.89,28.86,28.87,44756.0,26.2092,26.2365,26.2092,26.2183,44756.0
2016-08-17 14:40:00,28.87,28.87,28.85,28.86,51200.0,26.2183,26.2183,26.2002,26.2092,51200.0
2016-08-17 14:45:00,28.86,28.94,28.86,28.94,57344.0,26.2092,26.2819,26.2092,26.2819,57344.0
2016-08-17 14:50:00,28.95,28.95,28.9,28.92,51356.0,26.291,26.291,26.2456,26.2637,51356.0
2016-08-17 14:55:00,28.92,28.95,28.92,28.93,91200.0,26.2637,26.291,26.2637,26.2728,91200.0
2016-08-17 15:00:00,28.93,28.93,28.91,28.93,58888.0,26.2728,26.2728,26.2547,26.2728,58888.0
2016-08-17 15:05:00,28.93,28.95,28.93,28.94,52744.0,26.2728,26.291,26.2728,26.2819,52744.0
2016-08-17 15:10:00,28.94,28.96,28.92,28.95,57624.0,26.2819,26.3001,26.2637,26.291,57624.0
2016-08-17 15:15:00,28.95,28.95,28.94,28.95,59200.0,26.291,26.291,26.2819,26.291,59200.0
2016-08-17 15:20:00,28.95,28.98,28.94,28.97,61552.0,26.291,26.3182,26.2819,26.3091,61552.0
2016-08-17 15:25:00,28.98,29.0,28.98,28.99,59600.0,26.3182,26.3364,26.3182,26.3273,59600.0
2016-08-17 15:30:00,28.99,28.99,28.94,28.95,96280.0,26.3273,26.3273,26.2819,26.291,96280.0
2016-08-17 15:35:00,28.96,28.96,28.93,28.94,100776.0,26.3001,26.3001,26.2728,26.2819,100776.0
2016-08-17 15:40:00,28.94,28.94,28.92,28.94,106284.0,26.2819,26.2819,26.2637,26.2819,106284.0
2016-08-17 15:45:00,28.94,28.94,28.92,28.93,121636.0,26.2819,26.2819,26.2637,26.2728,121636.0
2016-08-17 15:50:00,28.93,28.93,28.9,28.93,212364.0,26.2728,26.2728,26.2456,26.2728,212364.0
2016-08-17 15:55:00,28.93,28.93,28.91,28.92,409920.0,26.2728,26.2728,26.2547,26.2637,409920.0
2016-08-18 09:30:00,29.0,29.0,28.86,28.86,44956.0,26.3364,26.3364,26.2092,26.2092,44956.0
2016-08-18 09:35:00,28.89,28.9,28.75,28.75,13696.0,26.2365,26.2456,26.1094,26.1094,13696.0
2016-08-18 09:40:00,28.75,28.75,28.66,28.73,39052.0,26.1094,26.1094,26.0276,26.0912,39052.0
2016-08-18 09:45:00,28.73,28.76,28.64,28.66,30576.0,26.0912,26.1184,26.0095,26.0276,30576.0
2016-08-18 09:50:00,28.66,28.66,28.56,28.57,23600.0,26.0276,26.0276,25.9368,25.9459,23600.0
2016-08-18 09:55:00,28.56,28.6,28.56,28.56,21200.0,25.9368,25.9731,25.9368,25.9368,21200.0
2016-08-18 10:00:00,28.58,28.58,28.47,28.47,19800.0,25.955,25.955,25.8551,25.8551,19800.0
2016-08-18 10:05:00,28.47,28.49,28.42,28.43,29200.0,25.8551,25.8732,25.8097,25.8187,29200.0
2016-08-18 10:10:00,28.44,28.5,28.43,28.5,26000.0,25.8278,25.8823,25.8187,25.8823,26000.0
2016-08-18 10:15:00,28.49,28.51,28.49,28.51,21760.0,25.8732,25.8914,25.8732,25.8914,21760.0
2016-08-18 10:20:00,28.51,28.52,28.49,28.5,9596.0,25.8914,25.9005,25.8732,25.8823,9596.0
2016-08-18 10:25:00,28.5,28.51,28.49,28.5,10400.0,25.8823,25.8914,25.8732,25.8823,10400.0
2016-08-18 10:30:00,28.49,28.53,28.49,28.52,23504.0,25.8732,25.9096,25.8732,25.9005,23504.0
2016-08-18 10:35:00,28.52,28.54,28.51,28.53,21400.0,25.9005,25.9186,25.8914,25.9096,21400.0
2016-08-18 10:40:00,28.53,28.54,28.51,28.54,44856.0,25.9096,25.9186,25.8914,25.9186,44856.0
2016-08-18 10:45:00,28.54,28.61,28.54,28.6,53712.0,25.9186,25.9822,25.9186,25.9731,53712.0
2016-08-18 10:50:00,28.59,28.6,28.56,28.57,21200.0,25.964,25.9731,25.9368,25.9459,21200.0
2016-08-18 10:55:00,28.56,28.58,28.56,28.58,30336.0,25.9368,25.955,25.9368,25.955,30336.0
2016-08-18 11:00:00,28.57,28.57,28.54,28.55,14080.0,25.9459,25.9459,25.9186,25.9277,14080.0
2016-08-18 11:05:00,28.55,28.58,28.55,28.57,17600.0,25.9277,25.955,25.9277,25.9459,17600.0
2016-08-18 11:10:00,28.57,28.57,28.53,28.55,11656.0,25.9459,25.9459,25.9096,25.9277,11656.0
2016-08-18 11:15:00,28.54,28.54,28.53,28.54,25200.0,25.9186,25.9186,25.9096,25.9186,25200.0
2016-08-18 11:20:00,28.54,28.54,28.51,28.51,6872.0,25.9186,25.9186,25.8914,25.8914,6872.0
2016-08-18 11:25:00,28.51,28.53,28.51,28.53,8000.0,25.8914,25.9096,25.8914,25.9096,8000.0
2016-08-18 11:30:00,28.52,28.52,28.45,28.45,36480.0,25.9005,25.9005,25.8369,25.8369,36480.0
2016-08-18 11:35:00,28.44,28.45,28.42,28.43,25540.0,25.8278,25.8369,25.8097,25.8187,25540.0
2016-08-18 11:40:00,28.42,28.42,28.36,28.38,32296.0,25.8097,25.8097,25.7552,25.7733,32296.0
2016-08-18 11:45:00,28.38,28.41,28.38,28.41,8400.0,25.7733,25.8006,25.7733,25.8006,8400.0
2016-08-18 11:50:00,28.41,28.41,28.38,28.4,16000.0,25.8006,25.8006,25.7733,25.7915,16000.0
2016-08-18 11:55:00,28.41,28.42,28.39,28.39,8952.0,25.8006,25.8097,25.7824,25.7824,8952.0
2016-08-18 12:00:00,28.39,28.39,28.36,28.36,10888.0,25.7824,25.7824,25.7552,25.7552,10888.0
2016-08-18 12:05:00,28.36,28.36,28.31,28.32,19564.0,25.7552,25.7552,25.7098,25.7188,19564.0
2016-08-18 12:10:00,28.31,28.32,28.3,28.32,13960.0,25.7098,25.7188,25.7007,25.7188,13960.0
2016-08-18 12:15:00,28.32,28.35,28.31,28.31,16944.0,25.7188,25.7461,25.7098,25.7098,16944.0
2016-08-18 12:20:00,28.3,28.32,28.29,28.32,8400.0,25.7007,25.7188,25.6916,25.7188,8400.0
2016-08-18 12:25:00,28.32,28.37,28.32,28.37,18164.0,25.7188,25.7643,25.7188,25.7643,18164.0
2016-08-18 12:30:00,28.35,28.38,28.34,28.38,13600.0,25.7461,25.7733,25.737,25.7733,13600.0
2016-08-18 12:35:00,28.38,28.38,28.35,28.35,10000.0,25.7733,25.7733,25.7461,25.7461,10000.0
2016-08-18 12:40:00,28.36,28.39,28.36,28.39,6800.0,25.7552,25.7824,25.7552,25.7824,6800.0
2016-08-18 12:45:00,28.39,28.44,28.39,28.41,18000.0,25.7824,25.8278,25.7824,25.8006,18000.0
2016-08-18 12:50:00,28.4,28.42,28.4,28.42,13200.0,25.7915,25.8097,25.7915,25.8097,13200.0
2016-08-18 12:55:00,28.42,28.42,28.39,28.4,16880.0,25.8097,25.8097,25.7824,25.7915,16880.0
2016-08-18 13:00:00,28.4,28.42,28.39,28.4,14712.0,25.7915,25.8097,25.7824,25.7915,14712.0
2016-08-18 13:05:00,28.4,28.42,28.39,28.42,24000.0,25.7915,25.8097,25.7824,25.8097,24000.0
2016-08-18 13:10:00,28.42,28.43,28.42,28.42,12820.0,25.8097,25.8187,25.8097,25.8097,12820.0
2016-08-18 13:15:00,28.42,28.43,28.41,28.43,16800.0,25.8097,25.8187,25.8006,25.8187,16800.0
2016-08-18 13:20:00,28.43,28.44,28.42,28.43,11048.0,25.8187,25.8278,25.8097,25.8187,11048.0
2016-08-18 13:25:00,28.43,28.43,28.41,28.41,11256.0,25.8187,25.8187,25.8006,25.8006,11256.0
2016-08-18 13:30:00,28.4,28.4,28.39,28.39,9812.0,25.7915,25.7915,25.7824,25.7824,9812.0
2016-08-18 13:35:00,28.4,28.4,28.39,28.39,15920.0,25.7915,25.7915,25.7824,25.7824,15920.0
2016-08-18 13:40:00,28.4,28.41,28.4,28.4,10400.0,25.7915,25.8006,25.7915,25.7915,10400.0
2016-08-18 13:45:00,28.4,28.4,28.39,28.4,16880.0,25.7915,25.7915,25.7824,25.7915,16880.0
2016-08-18 13:50:00,28.39,28.42,28.39,28.42,18904.0,25.7824,25.8097,25.7824,25.8097,18904.0
2016-08-18 13:55:00,28.42,28.43,28.42,28.43,6800.0,25.8097,25.8187,25.8097,25.8187,6800.0
2016-08-18 14:00:00,28.43,28.43,28.4,28.4,14440.0,25.8187,25.8187,25.7915,25.7915,14440.0
2016-08-18 14:05:00,28.4,28.4,28.39,28.39,13620.0,25.7915,25.7915,25.7824,25.7824,13620.0
2016-08-18 14:10:00,28.39,28.42,28.39,28.42,19120.0,25.7824,25.8097,25.7824,25.8097,19120.0
2016-08-18 14:15:00,28.42,28.43,28.42,28.42,8476.0,25.8097,25.8187,25.8097,25.8097,8476.0
2016-08-18 14:20:00,28.42,28.42,28.41,28.42,12876.0,25.8097,25.8097,25.8006,25.8097,12876.0
2016-08-18 14:25:00,28.42,28.42,28.42,28.42,11936.0,25.8097,25.8097,25.8097,25.8097,11936.0
2016-08-18 14:30:00,28.41,28.42,28.41,28.42,18400.0,25.8006,25.8097,25.8006,25.8097,18400.0
2016-08-18 14:35:00,28.43,28.43,28.43,28.43,14400.0,25.8187,25.8187,25.8187,25.8187,14400.0
2016-08-18 14:40:00,28.43,28.46,28.43,28.46,23596.0,25.8187,25.846,25.8187,25.846,23596.0
2016-08-18 14:45:00,28.45,28.46,28.43,28.43,52572.0,25.8369,25.846,25.8187,25.8187,52572.0
2016-08-18 14:50:00,28.42,28.42,28.4,28.4,24460.0,25.8097,25.8097,25.7915,25.7915,24460.0
2016-08-18 14:55:00,28.4,28.4,28.39,28.4,22880.0,25.7915,25.7915,25.7824,25.7915,22880.0
2016-08-18 15:00:00,28.39,28.42,28.39,28.41,39200.0,25.7824,25.8097,25.7824,25.8006,39200.0
2016-08-18 15:05:00,28.41,28.42,28.4,28.4,28000.0,25.8006,25.8097,25.7915,25.7915,28000.0
2016-08-18 15:10:00,28.41,28.43,28.41,28.43,32840.0,25.8006,25.8187,25.8006,25.8187,32840.0
2016-08-18 15:15:00,28.43,28.46,28.43,28.44,38660.0,25.8187,25.846,25.8187,25.8278,38660.0
2016-08-18 15:20:00,28.43,28.44,28.42,28.44,37688.0,25.8187,25.8278,25.8097,25.8278,37688.0
2016-08-18 15:25:00,28.44,28.46,28.44,28.46,38616.0,25.8278,25.846,25.8278,25.846,38616.0
2016-08-18 15:30:00,28.46,28.46,28.43,28.45,77676.0,25.846,25.846,25.8187,25.8369,77676.0
2016-08-18 15:35:00,28.45,28.47,28.44,28.47,59752.0,25.8369,25.8551,25.8278,25.8551,59752.0
2016-08-18 15:40:00,28.47,28.47,28.44,28.46,49652.0,25.8551,25.8551,25.8278,25.846,49652.0
2016-08-18 15:45:00,28.46,28.46,28.45,28.45,53464.0,25.846,25.846,25.8369,25.8369,53464.0
2016-08-18 15:50:00,28.45,28.45,28.43,28.45,75360.0,25.8369,25.8369,25.8187,25.8369,75360.0
2016-08-18 15:55:00,28.45,28.48,28.44,28.48,133892.0,25.8369,25.8642,25.8278,25.8642,133892.0
2016-08-19 09:30:00,28.35,28.4,28.25,28.26,104264.0,25.7461,25.7915,25.6553,25.6644,104264.0
2016-08-19 09:35:00,28.29,28.31,28.21,28.23,18404.0,25.6916,25.7098,25.619,25.6371,18404.0
2016-08-19 09:40:00,28.27,28.34,28.22,28.34,21892.0,25.6734,25.737,25.628,25.737,21892.0
2016-08-19 09:45:00,28.31,28.33,28.25,28.29,20832.0,25.7098,25.7279,25.6553,25.6916,20832.0
2016-08-19 09:50:00,28.29,28.36,28.29,28.3,33200.0,25.6916,25.7552,25.6916,25.7007,33200.0
2016-08-19 09:55:00,28.31,28.36,28.3,28.36,33188.0,25.7098,25.7552,25.7007,25.7552,33188.0
2016-08-19 10:00:00,28.36,28.42,28.36,28.38,22152.0,25.7552,25.8097,25.7552,25.7733,22152.0
2016-08-19 10:05:00,28.38,28.41,28.38,28.39,9200.0,25.7733,25.8006,25.7733,25.7824,9200.0
2016-08-19 10:10:00,28.41,28.43,28.4,28.42,13452.0,25.8006,25.8187,25.7915,25.8097,13452.0
2016-08-19 10:15:00,28.42,28.44,28.42,28.44,13200.0,25.8097,25.8278,25.8097,25.8278,13200.0
2016-08-19 10:20:00,28.44,28.47,28.44,28.45,16112.0,25.8278,25.8551,25.8278,25.8369,16112.0
2016-08-19 10:25:00,28.44,28.44,28.41,28.43,18800.0,25.8278,25.8278,25.8006,25.8187,18800.0
2016-08-19 10:30:00,28.43,28.43,28.38,28.39,16712.0,25.8187,25.8187,25.7733,25.7824,16712.0
2016-08-19 10:35:00,28.38,28.38,28.37,28.37,5600.0,25.7733,25.7733,25.7643,25.7643,5600.0
2016-08-19 10:40:00,28.37,28.42,28.37,28.42,17200.0,25.7643,25.8097,25.7643,25.8097,17200.0
2016-08-19 10:45:00,28.41,28.41,28.36,28.36,7600.0,25.8006,25.8006,25.7552,25.7552,7600.0
2016-08-19 10:50:00,28.36,28.39,28.36,28.38,9380.0,25.7552,25.7824,25.7552,25.7733,9380.0
2016-08-19 10:55:00,28.37,28.39,28.37,28.37,12012.0,25.7643,25.7824,25.7643,25.7643,12012.0
2016-08-19 11:00:00,28.37,28.38,28.37,28.38,13200.0,25.7643,25.7733,25.7643,25.7733,13200.0
2016-08-19 11:05:00,28.38,28.38,28.37,28.37,2000.0,25.7733,25.7733,25.7643,25.7643,2000.0
2016-08-19 11:10:00,28.37,28.39,28.36,28.37,7312.0,25.7643,25.7824,25.7552,25.7643,7312.0
2016-08-19 11:15:00,28.37,28.37,28.36,28.36,7200.0,25.7643,25.7643,25.7552,25.7552,7200.0
2016-08-19 11:20:00,28.36,28.36,28.32,28.33,65676.0,25.7552,25.7552,25.7188,25.7279,65676.0
2016-08-19 11:25:00,28.33,28.33,28.31,28.31,36992.0,25.7279,25.7279,25.7098,25.7098,36992.0
2016-08-19 11:30:00,28.31,28.32,28.3,28.3,24916.0,25.7098,25.7188,25.7007,25.7007,24916.0
2016-08-19 11:35:00,28.31,28.32,28.3,28.32,36312.0,25.7098,25.7188,25.7007,25.7188,36312.0
2016-08-19 11:40:00,28.32,28.34,28.31,28.31,26804.0,25.7188,25.737,25.7098,25.7098,26804.0
2016-08-19 11:45:00,28.31,28.36,28.31,28.36,12400.0,25.7098,25.7552,25.7098,25.7552,12400.0
2016-08-19 11:50:00,28.36,28.41,28.36,28.4,14980.0,25.7552,25.8006,25.7552,25.7915,14980.0
2016-08-19 11:55:00,28.4,28.4,28.38,28.4,35284.0,25.7915,25.7915,25.7733,25.7915,35284.0
2016-08-19 12:00:00,28.4,28.43,28.4,28.43,20892.0,25.7915,25.8187,25.7915,25.8187,20892.0
2016-08-19 12:05:00,28.42,28.43,28.39,28.39,7328.0,25.8097,25.8187,25.7824,25.7824,7328.0
2016-08-19 12:10:00,28.4,28.42,28.4,28.42,15656.0,25.7915,25.8097,25.7915,25.8097,15656.0
2016-08-19 12:15:00,28.42,28.42,28.34,28.34,56552.0,25.8097,25.8097,25.737,25.737,56552.0
2016-08-19 12:20:00,28.34,28.35,28.3,28.35,120640.0,25.737,25.7461,25.7007,25.7461,120640.0
2016-08-19 12:25:00,28.34,28.37,28.33,28.37,7964.0,25.737,25.7643,25.7279,25.7643,7964.0
2016-08-19 12:30:00,28.36,28.4,28.36,28.39,14112.0,25.7552,25.7915,25.7552,25.7824,14112.0
2016-08-19 12:35:00,28.39,28.4,28.38,28.39,14368.0,25.7824,25.7915,25.7733,25.7824,14368.0
2016-08-19 12:40:00,28.38,28.39,28.37,28.39,6640.0,25.7733,25.7824,25.7643,25.7824,6640.0
2016-08-19 12:45:00,28.38,28.38,28.34,28.34,18932.0,25.7733,25.7733,25.737,25.737,18932.0
2016-08-19 12:50:00,28.34,28.35,28.31,28.31,70168.0,25.737,25.7461,25.7098,25.7098,70168.0
2016-08-19 12:55:00,28.32,28.36,28.32,28.35,25592.0,25.7188,25.7552,25.7188,25.7461,25592.0
2016-08-19 13:00:00,28.35,28.36,28.35,28.35,6400.0,25.7461,25.7552,25.7461,25.7461,6400.0
2016-08-19 13:05:00,28.35,28.37,28.35,28.36,9620.0,25.7461,25.7643,25.7461,25.7552,9620.0
2016-08-19 13:10:00,28.36,28.36,28.34,28.36,10896.0,25.7552,25.7552,25.737,25.7552,10896.0
2016-08-19 13:15:00,28.36,28.37,28.35,28.37,8400.0,25.7552,25.7643,25.7461,25.7643,8400.0
2016-08-19 13:20:00,28.38,28.39,28.37,28.37,11196.0,25.7733,25.7824,25.7643,25.7643,11196.0
2016-08-19 13:25:00,28.38,28.38,28.37,28.38,5200.0,25.7733,25.7733,25.7643,25.7733,5200.0
2016-08-19 13:30:00,28.38,28.38,28.36,28.37,13200.0,25.7733,25.7733,25.7552,25.7643,13200.0
2016-08-19 13:35:00,28.38,28.38,28.37,28.38,7200.0,25.7733,25.7733,25.7643,25.7733,7200.0
2016-08-19 13:40:00,28.39,28.4,28.39,28.4,8000.0,25.7824,25.7915,25.7824,25.7915,8000.0
2016-08-19 13:45:00,28.41,28.41,28.4,28.41,13800.0,25.8006,25.8006,25.7915,25.8006,13800.0
2016-08-19 13:50:00,28.42,28.42,28.42,28.42,4000.0,25.8097,25.8097,25.8097,25.8097,4000.0
2016-08-19 13:55:00,28.42,28.42,28.37,28.37,58396.0,25.8097,25.8097,25.7643,25.7643,58396.0
2016-08-19 14:00:00,28.37,28.39,28.32,28.39,168848.0,25.7643,25.7824,25.7188,25.7824,168848.0
2016-08-19 14:05:00,28.39,28.4,28.38,28.4,4400.0,25.7824,25.7915,25.7733,25.7915,4400.0
2016-08-19 14:10:00,28.4,28.41,28.4,28.41,9156.0,25.7915,25.8006,25.7915,25.8006,9156.0
2016-08-19 14:15:00,28.41,28.41,28.38,28.38,14580.0,25.8006,25.8006,25.7733,25.7733,14580.0
2016-08-19 14:20:00,28.39,28.4,28.38,28.4,13600.0,25.7824,25.7915,25.7733,25.7915,13600.0
2016-08-19 14:25:00,28.39,28.4,28.39,28.39,9600.0,25.7824,25.7915,25.7824,25.7824,9600.0
2016-08-19 14:30:00,28.39,28.41,28.39,28.41,10468.0,25.7824,25.8006,25.7824,25.8006,10468.0
2016-08-19 14:35:00,28.4,28.4,28.39,28.39,7572.0,25.7915,25.7915,25.7824,25.7824,7572.0
2016-08-19 14:40:00,28.4,28.4,28.39,28.4,13468.0,25.7915,25.7915,25.7824,25.7915,13468.0
2016-08-19 14:45:00,28.4,28.4,28.38,28.39,177480.0,25.7915,25.7915,25.7733,25.7824,177480.0
2016-08-19 14:50:00,28.39,28.4,28.39,28.4,11600.0,25.7824,25.7915,25.7824,25.7915,11600.0
2016-08-19 14:55:00,28.4,28.4,28.39,28.4,16416.0,25.7915,25.7915,25.7824,25.7915,16416.0
2016-08-19 15:00:00,28.4,28.41,28.39,28.4,25120.0,25.7915,25.8006,25.7824,25.7915,25120.0
2016-08-19 15:05:00,28.4,28.41,28.4,28.41,16800.0,25.7915,25.8006,25.7915,25.8006,16800.0
2016-08-19 15:10:00,28.41,28.41,28.39,28.39,13704.0,25.8006,25.8006,25.7824,25.7824,13704.0
2016-08-19 15:15:00,28.39,28.41,28.39,28.41,18800.0,25.7824,25.8006,25.7824,25.8006,18800.0
2016-08-19 15:20:00,28.41,28.41,28.4,28.41,13200.0,25.8006,25.8006,25.7915,25.8006,13200.0
2016-08-19 15:25:00,28.41,28.43,28.41,28.41,19200.0,25.8006,25.8187,25.8006,25.8006,19200.0
2016-08-19 15:30:00,28.42,28.43,28.42,28.43,32816.0,25.8097,25.8187,25.8097,25.8187,32816.0
2016-08-19 15:35:00,28.43,28.43,28.41,28.43,34484.0,25.8187,25.8187,25.8006,25.8187,34484.0
2016-08-19 15:40:00,28.43,28.44,28.43,28.43,41988.0,25.8187,25.8278,25.8187,25.8187,41988.0
2016-08-19 15:45:00,28.43,28.43,28.43,28.43,33824.0,25.8187,25.8187,25.8187,25.8187,33824.0
2016-08-19 15:50:00,28.43,28.47,28.43,28.46,122328.0,25.8187,25.8551,25.8187,25.846,122328.0
2016-08-19 15:55:00,28.45,28.47,28.43,28.45,321512.0,25.8369,25.8551,25.8187,25.8369,321512.0
2016-08-22 09:30:00,28.45,28.49,28.43,28.44,29468.0,25.8369,25.8732,25.8187,25.8278,29468.0
2016-08-22 09:35:00,28.46,28.47,28.43,28.47,21348.0,25.846,25.8551,25.8187,25.8551,21348.0
2016-08-22 09:40:00,28.47,28.47,28.44,28.45,24728.0,25.8551,25.8551,25.8278,25.8369,24728.0
2016-08-22 09:45:00,28.43,28.53,28.43,28.5,23012.0,25.8187,25.9096,25.8187,25.8823,23012.0
2016-08-22 09:50:00,28.5,28.5,28.48,28.49,13452.0,25.8823,25.8823,25.8642,25.8732,13452.0
2016-08-22 09:55:00,28.49,28.56,28.49,28.54,23304.0,25.8732,25.9368,25.8732,25.9186,23304.0
2016-08-22 10:00:00,28.53,28.54,28.5,28.52,17600.0,25.9096,25.9186,25.8823,25.9005,17600.0
2016-08-22 10:05:00,28.52,28.52,28.49,28.5,7600.0,25.9005,25.9005,25.8732,25.8823,7600.0
2016-08-22 10:10:00,28.49,28.51,28.49,28.51,10748.0,25.8732,25.8914,25.8732,25.8914,10748.0
2016-08-22 10:15:00,28.5,28.59,28.5,28.59,27044.0,25.8823,25.964,25.8823,25.964,27044.0
2016-08-22 10:20:00,28.58,28.58,28.57,28.58,7200.0,25.955,25.955,25.9459,25.955,7200.0
2016-08-22 10:25:00,28.58,28.58,28.57,28.57,12400.0,25.955,25.955,25.9459,25.9459,12400.0
2016-08-22 10:30:00,28.57,28.57,28.55,28.55,16956.0,25.9459,25.9459,25.9277,25.9277,16956.0
2016-08-22 10:35:00,28.55,28.55,28.52,28.53,26800.0,25.9277,25.9277,25.9005,25.9096,26800.0
2016-08-22 10:40:00,28.52,28.52,28.51,28.52,7600.0,25.9005,25.9005,25.8914,25.9005,7600.0
2016-08-22 10:45:00,28.51,28.53,28.51,28.51,10800.0,25.8914,25.9096,25.8914,25.8914,10800.0
2016-08-22 10:50:00,28.52,28.52,28.51,28.51,6900.0,25.9005,25.9005,25.8914,25.8914,6900.0
2016-08-22 10:55:00,28.52,28.52,28.49,28.49,10884.0,25.9005,25.9005,25.8732,25.8732,10884.0
2016-08-22 11:00:00,28.5,28.5,28.49,28.49,5720.0,25.8823,25.8823,25.8732,25.8732,5720.0
2016-08-22 11:05:00,28.48,28.49,28.48,28.49,18800.0,25.8642,25.8732,25.8642,25.8732,18800.0
2016-08-22 11:10:00,28.49,28.49,28.48,28.48,9400.0,25.8732,25.8732,25.8642,25.8642,9400.0
2016-08-22 11:15:00,28.48,28.49,28.48,28.49,15200.0,25.8642,25.8732,25.8642,25.8732,15200.0
2016-08-22 11:20:00,28.47,28.47,28.45,28.45,7200.0,25.8551,25.8551,25.8369,25.8369,7200.0
2016-08-22 11:25:00,28.44,28.45,28.44,28.44,20000.0,25.8278,25.8369,25.8278,25.8278,20000.0
2016-08-22 11:30:00,28.44,28.45,28.44,28.45,6440.0,25.8278,25.8369,25.8278,25.8369,6440.0
2016-08-22 11:35:00,28.45,28.48,28.45,28.48,4800.0,25.8369,25.8642,25.8369,25.8642,4800.0
2016-08-22 11:40:00,28.48,28.48,28.47,28.48,2000.0,25.8642,25.8642,25.8551,25.8642,2000.0
2016-08-22 11:45:00,28.47,28.49,28.47,28.49,6000.0,25.8551,25.8732,25.8551,25.8732,6000.0
2016-08-22 11:50:00,28.48,28.48,28.47,28.47,2000.0,25.8642,25.8642,25.8551,25.8551,2000.0
2016-08-22 11:55:00,28.47,28.47,28.45,28.45,18400.0,25.8551,25.8551,25.8369,25.8369,18400.0
2016-08-22 12:00:00,28.46,28.46,28.45,28.45,6400.0,25.846,25.846,25.8369,25.8369,6400.0
2016-08-22 12:05:00,28.45,28.46,28.45,28.45,7200.0,25.8369,25.846,25.8369,25.8369,7200.0
2016-08-22 12:10:00,28.45,28.45,28.42,28.43,24868.0,25.8369,25.8369,25.8097,25.8187,24868.0
2016-08-22 12:15:00,28.44,28.45,28.44,28.44,5236.0,25.8278,25.8369,25.8278,25.8278,5236.0
2016-08-22 12:20:00,28.45,28.48,28.43,28.48,6800.0,25.8369,25.8642,25.8187,25.8642,6800.0
2016-08-22 12:25:00,28.48,28.49,28.48,28.48,4400.0,25.8642,25.8732,25.8642,25.8642,4400.0
2016-08-22 12:30:00,28.48,28.48,28.46,28.46,10800.0,25.8642,25.8642,25.846,25.846,10800.0
2016-08-22 12:35:00,28.47,28.49,28.47,28.47,9600.0,25.8551,25.8732,25.8551,25.8551,9600.0
2016-08-22 12:40:00,28.48,28.48,28.46,28.46,6000.0,25.8642,25.8642,25.846,25.846,6000.0
2016-08-22 12:45:00,28.46,28.46,28.45,28.45,4800.0,25.846,25.846,25.8369,25.8369,4800.0
2016-08-22 12:50:00,28.46,28.47,28.46,28.47,4400.0,25.846,25.8551,25.846,25.8551,4400.0
2016-08-22 12:55:00,28.45,28.46,28.45,28.46,3600.0,25.8369,25.846,25.8369,25.846,3600.0
2016-08-22 13:00:00,28.46,28.46,28.46,28.46,3600.0,25.846,25.846,25.846,25.846,3600.0
2016-08-22 13:05:00,28.45,28.46,28.44,28.44,12000.0,25.8369,25.846,25.8278,25.8278,12000.0
2016-08-22 13:10:00,28.43,28.45,28.43,28.44,13244.0,25.8187,25.8369,25.8187,25.8278,13244.0
2016-08-22 13:15:00,28.45,28.46,28.45,28.46,4284.0,25.8369,25.846,25.8369,25.846,4284.0
2016-08-22 13:20:00,28.46,28.46,28.43,28.43,5600.0,25.846,25.846,25.8187,25.8187,5600.0
2016-08-22 13:25:00,28.42,28.44,28.42,28.44,6000.0,25.8097,25.8278,25.8097,25.8278,6000.0
2016-08-22 13:30:00,28.43,28.43,28.42,28.42,3600.0,25.8187,25.8187,25.8097,25.8097,3600.0
2016-08-22 13:35:00,28.42,28.43,28.41,28.41,11200.0,25.8097,25.8187,25.8006,25.8006,11200.0
2016-08-22 13:40:00,28.41,28.43,28.41,28.43,6800.0,25.8006,25.8187,25.8006,25.8187,6800.0
2016-08-22 13:45:00,28.43,28.46,28.43,28.45,7272.0,25.8187,25.846,25.8187,25.8369,7272.0
2016-08-22 13:50:00,28.46,28.46,28.46,28.46,1600.0,25.846,25.846,25.846,25.846,1600.0
2016-08-22 13:55:00,28.46,28.47,28.45,28.45,8400.0,25.846,25.8551,25.8369,25.8369,8400.0
2016-08-22 14:00:00,28.45,28.47,28.45,28.47,8000.0,25.8369,25.8551,25.8369,25.8551,8000.0
2016-08-22 14:05:00,28.46,28.47,28.46,28.46,4800.0,25.846,25.8551,25.846,25.846,4800.0
2016-08-22 14:10:00,28.46,28.48,28.46,28.48,20016.0,25.846,25.8642,25.846,25.8642,20016.0
2016-08-22 14:15:00,28.48,28.48,28.46,28.46,9976.0,25.8642,25.8642,25.846,25.846,9976.0
2016-08-22 14:20:00,28.47,28.47,28.45,28.45,8400.0,25.8551,25.8551,25.8369,25.8369,8400.0
2016-08-22 14:25:00,28.46,28.46,28.43,28.43,7300.0,25.846,25.846,25.8187,25.8187,7300.0
2016-08-22 14:30:00,28.43,28.44,28.43,28.44,17040.0,25.8187,25.8278,25.8187,25.8278,17040.0
2016-08-22 14:35:00,28.43,28.43,28.42,28.43,14000.0,25.8187,25.8187,25.8097,25.8187,14000.0
2016-08-22 14:40:00,28.43,28.43,28.43,28.43,8152.0,25.8187,25.8187,25.8187,25.8187,8152.0
2016-08-22 14:45:00,28.44,28.46,28.44,28.46,7228.0,25.8278,25.846,25.8278,25.846,7228.0
2016-08-22 14:50:00,28.47,28.47,28.45,28.45,9960.0,25.8551,25.8551,25.8369,25.8369,9960.0
2016-08-22 14:55:00,28.45,28.45,28.44,28.45,8144.0,25.8369,25.8369,25.8278,25.8369,8144.0
2016-08-22 15:00:00,28.45,28.46,28.45,28.46,11200.0,25.8369,25.846,25.8369,25.846,11200.0
2016-08-22 15:05:00,28.46,28.46,28.44,28.45,15708.0,25.846,25.846,25.8278,25.8369,15708.0
2016-08-22 15:10:00,28.45,28.46,28.45,28.46,11212.0,25.8369,25.846,25.8369,25.846,11212.0
2016-08-22 15:15:00,28.46,28.47,28.45,28.46,12800.0,25.846,25.8551,25.8369,25.846,12800.0
2016-08-22 15:20:00,28.46,28.47,28.46,28.47,16420.0,25.846,25.8551,25.846,25.8551,16420.0
2016-08-22 15:25:00,28.47,28.47,28.46,28.46,9200.0,25.8551,25.8551,25.846,25.846,9200.0
2016-08-22 15:30:00,28.46,28.48,28.46,28.47,14800.0,25.846,25.8642,25.846,25.8551,14800.0
2016-08-22 15:35:00,28.47,28.47,28.47,28.47,20812.0,25.8551,25.8551,25.8551,25.8551,20812.0
2016-08-22 15:40:00,28.47,28.49,28.47,28.49,37068.0,25.8551,25.8732,25.8551,25.8732,37068.0
2016-08-22 15:45:00,28.49,28.5,28.48,28.49,33624.0,25.8732,25.8823,25.8642,25.8732,33624.0
2016-08-22 15:50:00,28.49,28.5,28.49,28.5,56416.0,25.8732,25.8823,25.8732,25.8823,56416.0
2016-08-22 15:55:00,28.5,28.52,28.5,28.5,122648.0,25.8823,25.9005,25.8823,25.8823,122648.0
2016-08-23 09:30:00,28.52,28.52,28.35,28.43,47976.0,25.9005,25.9005,25.7461,25.8187,47976.0
2016-08-23 09:35:00,28.45,28.5,28.45,28.48,10344.0,25.8369,25.8823,25.8369,25.8642,10344.0
2016-08-23 09:40:00,28.46,28.48,28.46,28.48,4400.0,25.846,25.8642,25.846,25.8642,4400.0
2016-08-23 09:45:00,28.47,28.5,28.47,28.48,36532.0,25.8551,25.8823,25.8551,25.8642,36532.0
2016-08-23 09:50:00,28.46,28.46,28.43,28.46,8800.0,25.846,25.846,25.8187,25.846,8800.0
2016-08-23 09:55:00,28.46,28.5,28.46,28.5,14384.0,25.846,25.8823,25.846,25.8823,14384.0
2016-08-23 10:00:00,28.5,28.6,28.5,28.6,21208.0,25.8823,25.9731,25.8823,25.9731,21208.0
2016-08-23 10:05:00,28.59,28.59,28.53,28.57,23764.0,25.964,25.964,25.9096,25.9459,23764.0
2016-08-23 10:10:00,28.6,28.6,28.57,28.57,7200.0,25.9731,25.9731,25.9459,25.9459,7200.0
2016-08-23 10:15:00,28.58,28.6,28.57,28.57,11200.0,25.955,25.9731,25.9459,25.9459,11200.0
2016-08-23 10:20:00,28.56,28.6,28.55,28.6,9272.0,25.9368,25.9731,25.9277,25.9731,9272.0
2016-08-23 10:25:00,28.58,28.59,28.57,28.58,6800.0,25.955,25.964,25.9459,25.955,6800.0
2016-08-23 10:30:00,28.58,28.59,28.58,28.59,15600.0,25.955,25.964,25.955,25.964,15600.0
2016-08-23 10:35:00,28.58,28.6,28.57,28.59,12000.0,25.955,25.9731,25.9459,25.964,12000.0
2016-08-23 10:40:00,28.59,28.6,28.59,28.6,4000.0,25.964,25.9731,25.964,25.9731,4000.0
2016-08-23 10:45:00,28.6,28.6,28.57,28.57,18552.0,25.9731,25.9731,25.9459,25.9459,18552.0
2016-08-23 10:50:00,28.56,28.58,28.56,28.58,5600.0,25.9368,25.955,25.9368,25.955,5600.0
2016-08-23 10:55:00,28.57,28.58,28.57,28.58,10200.0,25.9459,25.955,25.9459,25.955,10200.0
2016-08-23 11:00:00,28.57,28.58,28.55,28.55,8800.0,25.9459,25.955,25.9277,25.9277,8800.0
2016-08-23 11:05:00,28.55,28.57,28.55,28.57,15140.0,25.9277,25.9459,25.9277,25.9459,15140.0
2016-08-23 11:10:00,28.58,28.58,28.57,28.57,5200.0,25.955,25.955,25.9459,25.9459,5200.0
2016-08-23 11:15:00,28.58,28.58,28.56,28.57,9040.0,25.955,25.955,25.9368,25.9459,9040.0
2016-08-23 11:20:00,28.57,28.59,28.57,28.59,25204.0,25.9459,25.964,25.9459,25.964,25204.0
2016-08-23 11:25:00,28.59,28.6,28.58,28.58,7600.0,25.964,25.9731,25.955,25.955,7600.0
2016-08-23 11:30:00,28.6,28.62,28.6,28.61,4800.0,25.9731,25.9913,25.9731,25.9822,4800.0
2016-08-23 11:35:00,28.63,28.65,28.63,28.65,13984.0,26.0004,26.0185,26.0004,26.0185,13984.0
2016-08-23 11:40:00,28.65,28.67,28.65,28.67,4604.0,26.0185,26.0367,26.0185,26.0367,4604.0
2016-08-23 11:45:00,28.67,28.67,28.64,28.64,10320.0,26.0367,26.0367,26.0095,26.0095,10320.0
2016-08-23 11:50:00,28.64,28.64,28.63,28.63,4196.0,26.0095,26.0095,26.0004,26.0004,4196.0
2016-08-23 11:55:00,28.64,28.64,28.63,28.64,7600.0,26.0095,26.0095,26.0004,26.0095,7600.0
2016-08-23 12:00:00,28.63,28.63,28.6,28.61,9352.0,26.0004,26.0004,25.9731,25.9822,9352.0
2016-08-23 12:05:00,28.61,28.62,28.61,28.62,7200.0,25.9822,25.9913,25.9822,25.9913,7200.0
2016-08-23 12:10:00,28.62,28.63,28.61,28.61,4400.0,25.9913,26.0004,25.9822,25.9822,4400.0
2016-08-23 12:15:00,28.61,28.62,28.61,28.62,6800.0,25.9822,25.9913,25.9822,25.9913,6800.0
2016-08-23 12:20:00,28.62,28.62,28.61,28.61,7608.0,25.9913,25.9913,25.9822,25.9822,7608.0
2016-08-23 12:25:00,28.61,28.62,28.61,28.61,5600.0,25.9822,25.9913,25.9822,25.9822,5600.0
2016-08-23 12:30:00,28.61,28.62,28.61,28.61,4000.0,25.9822,25.9913,25.9822,25.9822,4000.0
2016-08-23 12:35:00,28.61,28.61,28.61,28.61,5372.0,25.9822,25.9822,25.9822,25.9822,5372.0
2016-08-23 12:40:00,28.61,28.62,28.61,28.61,6800.0,25.9822,25.9913,25.9822,25.9822,6800.0
2016-08-23 12:45:00,28.61,28.63,28.61,28.62,4908.0,25.9822,26.0004,25.9822,25.9913,4908.0
2016-08-23 12:50:00,28.63,28.63,28.61,28.61,7240.0,26.0004,26.0004,25.9822,25.9822,7240.0
2016-08-23 12:55:00,28.6,28.61,28.6,28.61,2800.0,25.9731,25.9822,25.9731,25.9822,2800.0
2016-08-23 13:00:00,28.61,28.63,28.61,28.62,6800.0,25.9822,26.0004,25.9822,25.9913,6800.0
2016-08-23 13:05:00,28.62,28.63,28.61,28.62,10200.0,25.9913,26.0004,25.9822,25.9913,10200.0
2016-08-23 13:10:00,28.62,28.63,28.61,28.62,3600.0,25.9913,26.0004,25.9822,25.9913,3600.0
2016-08-23 13:15:00,28.63,28.63,28.62,28.62,10000.0,26.0004,26.0004,25.9913,25.9913,10000.0
2016-08-23 13:20:00,28.64,28.64,28.63,28.63,6000.0,26.0095,26.0095,26.0004,26.0004,6000.0
2016-08-23 13:25:00,28.63,28.64,28.61,28.63,8260.0,26.0004,26.0095,25.9822,26.0004,8260.0
2016-08-23 13:30:00,28.61,28.62,28.61,28.61,8860.0,25.9822,25.9913,25.9822,25.9822,8860.0
2016-08-23 13:35:00,28.62,28.62,28.59,28.59,6800.0,25.9913,25.9913,25.964,25.964,6800.0
2016-08-23 13:40:00,28.6,28.6,28.59,28.59,5600.0,25.9731,25.9731,25.964,25.964,5600.0
2016-08-23 13:45:00,28.59,28.61,28.59,28.61,6800.0,25.964,25.9822,25.964,25.9822,6800.0
2016-08-23 13:50:00,28.61,28.61,28.6,28.61,12120.0,25.9822,25.9822,25.9731,25.9822,12120.0
2016-08-23 13:55:00,28.61,28.61,28.59,28.6,11600.0,25.9822,25.9822,25.964,25.9731,11600.0
2016-08-23 14:00:00,28.59,28.6,28.57,28.59,12452.0,25.964,25.9731,25.9459,25.964,12452.0
2016-08-23 14:05:00,28.59,28.59,28.58,28.59,7840.0,25.964,25.964,25.955,25.964,7840.0
2016-08-23 14:10:00,28.59,28.6,28.59,28.6,6096.0,25.964,25.9731,25.964,25.9731,6096.0
2016-08-23 14:15:00,28.6,28.6,28.57,28.58,13200.0,25.9731,25.9731,25.9459,25.955,13200.0
2016-08-23 14:20:00,28.59,28.6,28.59,28.6,2800.0,25.964,25.9731,25.964,25.9731,2800.0
2016-08-23 14:25:00,28.6,28.6,28.59,28.59,7332.0,25.9731,25.9731,25.964,25.964,7332.0
2016-08-23 14:30:00,28.58,28.59,28.58,28.59,4000.0,25.955,25.964,25.955,25.964,4000.0
2016-08-23 14:35:00,28.59,28.6,28.58,28.59,10000.0,25.964,25.9731,25.955,25.964,10000.0
2016-08-23 14:40:00,28.59,28.59,28.58,28.58,6608.0,25.964,25.964,25.955,25.955,6608.0
2016-08-23 14:45:00,28.58,28.6,28.58,28.6,8000.0,25.955,25.9731,25.955,25.9731,8000.0
2016-08-23 14:50:00,28.6,28.61,28.6,28.61,9200.0,25.9731,25.9822,25.9731,25.9822,9200.0
2016-08-23 14:55:00,28.61,28.61,28.6,28.61,7200.0,25.9822,25.9822,25.9731,25.9822,7200.0
2016-08-23 15:00:00,28.61,28.64,28.61,28.63,10400.0,25.9822,26.0095,25.9822,26.0004,10400.0
2016-08-23 15:05:00,28.63,28.64,28.63,28.64,7656.0,26.0004,26.0095,26.0004,26.0095,7656.0
2016-08-23 15:10:00,28.64,28.65,28.64,28.65,11200.0,26.0095,26.0185,26.0095,26.0185,11200.0
2016-08-23 15:15:00,28.65,28.65,28.64,28.64,9488.0,26.0185,26.0185,26.0095,26.0095,9488.0
2016-08-23 15:20:00,28.64,28.65,28.63,28.65,10800.0,26.0095,26.0185,26.0004,26.0185,10800.0
2016-08-23 15:25:00,28.65,28.65,28.63,28.63,8472.0,26.0185,26.0185,26.0004,26.0004,8472.0
2016-08-23 15:30:00,28.63,28.64,28.62,28.62,14044.0,26.0004,26.0095,25.9913,25.9913,14044.0
2016-08-23 15:35:00,28.63,28.63,28.59,28.6,22000.0,26.0004,26.0004,25.964,25.9731,22000.0
2016-08-23 15:40:00,28.61,28.62,28.6,28.6,16800.0,25.9822,25.9913,25.9731,25.9731,16800.0
2016-08-23 15:45:00,28.6,28.63,28.6,28.6,21996.0,25.9731,26.0004,25.9731,25.9731,21996.0
2016-08-23 15:50:00,28.61,28.63,28.61,28.63,65828.0,25.9822,26.0004,25.9822,26.0004,65828.0
2016-08-23 15:55:00,28.63,28.64,28.62,28.63,180676.0,26.0004,26.0095,25.9913,26.0004,180676.0
2016-08-24 09:30:00,28.65,28.69,28.64,28.64,17996.0,26.0185,26.0549,26.0095,26.0095,17996.0
2016-08-24 09:35:00,28.62,28.62,28.52,28.6,7608.0,25.9913,25.9913,25.9005,25.9731,7608.0
2016-08-24 09:40:00,28.56,28.63,28.51,28.63,23560.0,25.9368,26.0004,25.8914,26.0004,23560.0
2016-08-24 09:45:00,28.61,28.61,28.56,28.58,13064.0,25.9822,25.9822,25.9368,25.955,13064.0
2016-08-24 09:50:00,28.56,28.58,28.53,28.53,20100.0,25.9368,25.955,25.9096,25.9096,20100.0
2016-08-24 09:55:00,28.56,28.56,28.51,28.51,8400.0,25.9368,25.9368,25.8914,25.8914,8400.0
2016-08-24 10:00:00,28.51,28.53,28.5,28.53,10480.0,25.8914,25.9096,25.8823,25.9096,10480.0
2016-08-24 10:05:00,28.54,28.54,28.5,28.5,1620.0,25.9186,25.9186,25.8823,25.8823,1620.0
2016-08-24 10:10:00,28.5,28.5,28.5,28.5,2000.0,25.8823,25.8823,25.8823,25.8823,2000.0
2016-08-24 10:15:00,28.5,28.5,28.5,28.5,2400.0,25.8823,25.8823,25.8823,25.8823,2400.0
2016-08-24 10:20:00,28.5,28.5,28.47,28.49,2800.0,25.8823,25.8823,25.8551,25.8732,2800.0
2016-08-24 10:25:00,28.47,28.52,28.47,28.52,6000.0,25.8551,25.9005,25.8551,25.9005,6000.0
2016-08-24 10:30:00,28.5,28.51,28.5,28.51,2800.0,25.8823,25.8914,25.8823,25.8914,2800.0
2016-08-24 10:35:00,28.51,28.52,28.5,28.5,8800.0,25.8914,25.9005,25.8823,25.8823,8800.0
2016-08-24 10:40:00,28.49,28.49,28.48,28.48,6800.0,25.8732,25.8732,25.8642,25.8642,6800.0
2016-08-24 10:45:00,28.48,28.49,28.47,28.49,4800.0,25.8642,25.8732,25.8551,25.8732,4800.0
2016-08-24 10:50:00,28.48,28.49,28.48,28.49,4000.0,25.8642,25.8732,25.8642,25.8732,4000.0
2016-08-24 10:55:00,28.49,28.49,28.49,28.49,4000.0,25.8732,25.8732,25.8732,25.8732,4000.0
2016-08-24 11:00:00,28.5,28.5,28.49,28.49,5200.0,25.8823,25.8823,25.8732,25.8732,5200.0
2016-08-24 11:05:00,28.49,28.5,28.48,28.5,4528.0,25.8732,25.8823,25.8642,25.8823,4528.0
2016-08-24 11:10:00,28.5,28.51,28.49,28.51,18148.0,25.8823,25.8914,25.8732,25.8914,18148.0
2016-08-24 11:15:00,28.51,28.53,28.5,28.5,20400.0,25.8914,25.9096,25.8823,25.8823,20400.0
2016-08-24 11:20:00,28.5,28.51,28.5,28.51,3200.0,25.8823,25.8914,25.8823,25.8914,3200.0
2016-08-24 11:25:00,28.5,28.51,28.5,28.51,4000.0,25.8823,25.8914,25.8823,25.8914,4000.0
2016-08-24 11:30:00,28.51,28.51,28.49,28.5,8380.0,25.8914,25.8914,25.8732,25.8823,8380.0
2016-08-24 11:35:00,28.5,28.51,28.5,28.51,6400.0,25.8823,25.8914,25.8823,25.8914,6400.0
2016-08-24 11:40:00,28.51,28.51,28.5,28.5,2400.0,25.8914,25.8914,25.8823,25.8823,2400.0
2016-08-24 11:45:00,28.5,28.51,28.5,28.5,6136.0,25.8823,25.8914,25.8823,25.8823,6136.0
2016-08-24 11:50:00,28.5,28.51,28.5,28.5,10016.0,25.8823,25.8914,25.8823,25.8823,10016.0
2016-08-24 11:55:00,28.5,28.5,28.49,28.49,10508.0,25.8823,25.8823,25.8732,25.8732,10508.0
2016-08-24 12:00:00,28.49,28.5,28.49,28.5,5676.0,25.8732,25.8823,25.8732,25.8823,5676.0
2016-08-24 12:05:00,28.5,28.51,28.5,28.5,6240.0,25.8823,25.8914,25.8823,25.8823,6240.0
2016-08-24 12:10:00,28.51,28.52,28.51,28.51,4528.0,25.8914,25.9005,25.8914,25.8914,4528.0
2016-08-24 12:15:00,28.51,28.52,28.51,28.51,6400.0,25.8914,25.9005,25.8914,25.8914,6400.0
2016-08-24 12:20:00,28.52,28.52,28.51,28.52,5600.0,25.9005,25.9005,25.8914,25.9005,5600.0
2016-08-24 12:25:00,28.51,28.52,28.51,28.51,3600.0,25.8914,25.9005,25.8914,25.8914,3600.0
2016-08-24 12:30:00,28.51,28.51,28.49,28.49,13600.0,25.8914,25.8914,25.8732,25.8732,13600.0
2016-08-24 12:35:00,28.49,28.49,28.48,28.48,2000.0,25.8732,25.8732,25.8642,25.8642,2000.0
2016-08-24 12:40:00,28.48,28.48,28.48,28.48,4300.0,25.8642,25.8642,25.8642,25.8642,4300.0
2016-08-24 12:45:00,28.48,28.49,28.48,28.48,9688.0,25.8642,25.8732,25.8642,25.8642,9688.0
2016-08-24 12:50:00,28.48,28.49,28.48,28.48,2800.0,25.8642,25.8732,25.8642,25.8642,2800.0
2016-08-24 12:55:00,28.48,28.49,28.48,28.49,11200.0,25.8642,25.8732,25.8642,25.8732,11200.0
2016-08-24 13:00:00,28.49,28.49,28.49,28.49,4000.0,25.8732,25.8732,25.8732,25.8732,4000.0
2016-08-24 13:05:00,28.49,28.5,28.49,28.5,10000.0,25.8732,25.8823,25.8732,25.8823,10000.0
2016-08-24 13:10:00,28.5,28.5,28.5,28.5,11628.0,25.8823,25.8823,25.8823,25.8823,11628.0
2016-08-24 13:15:00,28.5,28.5,28.5,28.5,9200.0,25.8823,25.8823,25.8823,25.8823,9200.0
2016-08-24 13:20:00,28.5,28.5,28.5,28.5,4000.0,25.8823,25.8823,25.8823,25.8823,4000.0
2016-08-24 13:25:00,28.5,28.5,28.49,28.5,9200.0,25.8823,25.8823,25.8732,25.8823,9200.0
2016-08-24 13:30:00,28.49,28.49,28.48,28.48,6112.0,25.8732,25.8732,25.8642,25.8642,6112.0
2016-08-24 13:35:00,28.48,28.48,28.47,28.48,3200.0,25.8642,25.8642,25.8551,25.8642,3200.0
2016-08-24 13:40:00,28.48,28.48,28.47,28.48,6400.0,25.8642,25.8642,25.8551,25.8642,6400.0
2016-08-24 13:45:00,28.48,28.49,28.48,28.49,11848.0,25.8642,25.8732,25.8642,25.8732,11848.0
2016-08-24 13:50:00,28.49,28.49,28.49,28.49,9560.0,25.8732,25.8732,25.8732,25.8732,9560.0
2016-08-24 13:55:00,28.49,28.49,28.48,28.49,10588.0,25.8732,25.8732,25.8642,25.8732,10588.0
2016-08-24 14:00:00,28.49,28.51,28.49,28.5,25360.0,25.8732,25.8914,25.8732,25.8823,25360.0
2016-08-24 14:05:00,28.5,28.52,28.5,28.52,16548.0,25.8823,25.9005,25.8823,25.9005,16548.0
2016-08-24 14:10:00,28.51,28.53,28.51,28.52,12800.0,25.8914,25.9096,25.8914,25.9005,12800.0
2016-08-24 14:15:00,28.53,28.54,28.53,28.54,7600.0,25.9096,25.9186,25.9096,25.9186,7600.0
2016-08-24 14:20:00,28.55,28.55,28.54,28.55,15552.0,25.9277,25.9277,25.9186,25.9277,15552.0
2016-08-24 14:25:00,28.55,28.56,28.54,28.55,8800.0,25.9277,25.9368,25.9186,25.9277,8800.0
2016-08-24 14:30:00,28.55,28.55,28.54,28.55,6000.0,25.9277,25.9277,25.9186,25.9277,6000.0
2016-08-24 14:35:00,28.55,28.55,28.53,28.53,8800.0,25.9277,25.9277,25.9096,25.9096,8800.0
2016-08-24 14:40:00,28.54,28.57,28.54,28.56,7104.0,25.9186,25.9459,25.9186,25.9368,7104.0
2016-08-24 14:45:00,28.56,28.57,28.56,28.56,10364.0,25.9368,25.9459,25.9368,25.9368,10364.0
2016-08-24 14:50:00,28.56,28.57,28.56,28.57,4800.0,25.9368,25.9459,25.9368,25.9459,4800.0
2016-08-24 14:55:00,28.57,28.59,28.57,28.59,8400.0,25.9459,25.964,25.9459,25.964,8400.0
2016-08-24 15:00:00,28.59,28.59,28.58,28.58,12800.0,25.964,25.964,25.955,25.955,12800.0
2016-08-24 15:05:00,28.58,28.59,28.58,28.58,23200.0,25.955,25.964,25.955,25.955,23200.0
2016-08-24 15:10:00,28.58,28.58,28.57,28.58,14120.0,25.955,25.955,25.9459,25.955,14120.0
2016-08-24 15:15:00,28.58,28.59,28.57,28.59,30428.0,25.955,25.964,25.9459,25.964,30428.0
2016-08-24 15:20:00,28.59,28.6,28.59,28.6,16208.0,25.964,25.9731,25.964,25.9731,16208.0
2016-08-24 15:25:00,28.6,28.6,28.59,28.6,15600.0,25.9731,25.9731,25.964,25.9731,15600.0
2016-08-24 15:30:00,28.6,28.61,28.59,28.61,30928.0,25.9731,25.9822,25.964,25.9822,30928.0
2016-08-24 15:35:00,28.61,28.61,28.57,28.57,45340.0,25.9822,25.9822,25.9459,25.9459,45340.0
2016-08-24 15:40:00,28.57,28.57,28.56,28.57,34496.0,25.9459,25.9459,25.9368,25.9459,34496.0
2016-08-24 15:45:00,28.57,28.57,28.54,28.56,37200.0,25.9459,25.9459,25.9186,25.9368,37200.0
2016-08-24 15:50:00,28.56,28.6,28.56,28.6,65200.0,25.9368,25.9731,25.9368,25.9731,65200.0
2016-08-24 15:55:00,28.6,28.62,28.59,28.62,102576.0,25.9731,25.9913,25.964,25.9913,102576.0
2016-08-25 09:30:00,28.61,28.67,28.61,28.66,17300.0,25.9822,26.0367,25.9822,26.0276,17300.0
2016-08-25 09:35:00,28.66,28.83,28.66,28.8,209764.0,26.0276,26.182,26.0276,26.1548,209764.0
2016-08-25 09:40:00,28.77,28.77,28.73,28.75,10400.0,26.1275,26.1275,26.0912,26.1094,10400.0
2016-08-25 09:45:00,28.76,28.77,28.71,28.72,10400.0,26.1184,26.1275,26.073,26.0821,10400.0
2016-08-25 09:50:00,28.72,28.74,28.71,28.73,10800.0,26.0821,26.1003,26.073,26.0912,10800.0
2016-08-25 09:55:00,28.73,28.84,28.73,28.83,14560.0,26.0912,26.1911,26.0912,26.182,14560.0
2016-08-25 10:00:00,28.83,28.89,28.75,28.89,106288.0,26.182,26.2365,26.1094,26.2365,106288.0
2016-08-25 10:05:00,28.88,28.9,28.85,28.85,15800.0,26.2274,26.2456,26.2002,26.2002,15800.0
2016-08-25 10:10:00,28.84,28.87,28.83,28.85,18288.0,26.1911,26.2183,26.182,26.2002,18288.0
2016-08-25 10:15:00,28.85,28.85,28.82,28.83,11660.0,26.2002,26.2002,26.1729,26.182,11660.0
2016-08-25 10:20:00,28.83,28.92,28.82,28.92,19200.0,26.182,26.2637,26.1729,26.2637,19200.0
2016-08-25 10:25:00,28.93,28.93,28.89,28.89,15600.0,26.2728,26.2728,26.2365,26.2365,15600.0
2016-08-25 10:30:00,28.88,28.93,28.87,28.92,29404.0,26.2274,26.2728,26.2183,26.2637,29404.0
2016-08-25 10:35:00,28.92,28.92,28.9,28.91,12800.0,26.2637,26.2637,26.2456,26.2547,12800.0
2016-08-25 10:40:00,28.91,28.93,28.9,28.93,20400.0,26.2547,26.2728,26.2456,26.2728,20400.0
2016-08-25 10:45:00,28.92,28.93,28.9,28.92,13600.0,26.2637,26.2728,26.2456,26.2637,13600.0
2016-08-25 10:50:00,28.93,28.97,28.9,28.97,40000.0,26.2728,26.3091,26.2456,26.3091,40000.0
2016-08-25 10:55:00,28.96,29.0,28.95,29.0,32472.0,26.3001,26.3364,26.291,26.3364,32472.0
2016-08-25 11:00:00,28.99,29.03,28.98,29.02,32616.0,26.3273,26.3636,26.3182,26.3546,32616.0
2016-08-25 11:05:00,29.02,29.03,28.97,29.02,25828.0,26.3546,26.3636,26.3091,26.3546,25828.0
2016-08-25 11:10:00,29.01,29.01,28.98,28.99,16696.0,26.3455,26.3455,26.3182,26.3273,16696.0
2016-08-25 11:15:00,28.99,29.05,28.99,29.04,27884.0,26.3273,26.3818,26.3273,26.3727,27884.0
2016-08-25 11:20:00,29.04,29.1,29.04,29.09,52548.0,26.3727,26.4272,26.3727,26.4181,52548.0
2016-08-25 11:25:00,29.09,29.11,29.08,29.08,21504.0,26.4181,26.4363,26.409,26.409,21504.0
2016-08-25 11:30:00,29.09,29.09,29.08,29.09,33656.0,26.4181,26.4181,26.409,26.4181,33656.0
2016-08-25 11:35:00,29.09,29.16,29.08,29.15,70304.0,26.4181,26.4817,26.409,26.4726,70304.0
2016-08-25 11:40:00,29.15,29.17,29.14,29.14,24200.0,26.4726,26.4908,26.4635,26.4635,24200.0
2016-08-25 11:45:00,29.15,29.16,29.13,29.16,10664.0,26.4726,26.4817,26.4545,26.4817,10664.0
2016-08-25 11:50:00,29.16,29.16,29.11,29.15,22400.0,26.4817,26.4817,26.4363,26.4726,22400.0
2016-08-25 11:55:00,29.14,29.16,29.12,29.16,32156.0,26.4635,26.4817,26.4454,26.4817,32156.0
2016-08-25 12:00:00,29.16,29.16,29.12,29.12,31140.0,26.4817,26.4817,26.4454,26.4454,31140.0
2016-08-25 12:05:00,29.13,29.13,29.11,29.11,26392.0,26.4545,26.4545,26.4363,26.4363,26392.0
2016-08-25 12:10:00,29.12,29.12,29.09,29.09,21132.0,26.4454,26.4454,26.4181,26.4181,21132.0
2016-08-25 12:15:00,29.09,29.11,29.08,29.11,23616.0,26.4181,26.4363,26.409,26.4363,23616.0
2016-08-25 12:20:00,29.11,29.12,29.11,29.11,12424.0,26.4363,26.4454,26.4363,26.4363,12424.0
2016-08-25 12:25:00,29.12,29.12,29.09,29.1,17292.0,26.4454,26.4454,26.4181,26.4272,17292.0
2016-08-25 12:30:00,29.09,29.11,29.08,29.09,25804.0,26.4181,26.4363,26.409,26.4181,25804.0
2016-08-25 12:35:00,29.09,29.11,29.08,29.11,16000.0,26.4181,26.4363,26.409,26.4363,16000.0
2016-08-25 12:40:00,29.11,29.13,29.11,29.12,13776.0,26.4363,26.4545,26.4363,26.4454,13776.0
2016-08-25 12:45:00,29.11,29.13,29.1,29.1,10924.0,26.4363,26.4545,26.4272,26.4272,10924.0
2016-08-25 12:50:00,29.11,29.11,29.1,29.11,6400.0,26.4363,26.4363,26.4272,26.4363,6400.0
2016-08-25 12:55:00,29.1,29.11,29.08,29.11,22192.0,26.4272,26.4363,26.409,26.4363,22192.0
2016-08-25 13:00:00,29.11,29.11,29.09,29.09,24800.0,26.4363,26.4363,26.4181,26.4181,24800.0
2016-08-25 13:05:00,29.09,29.09,29.07,29.08,13724.0,26.4181,26.4181,26.4,26.409,13724.0
2016-08-25 13:10:00,29.08,29.08,29.07,29.07,12844.0,26.409,26.409,26.4,26.4,12844.0
2016-08-25 13:15:00,29.07,29.07,29.06,29.06,7560.0,26.4,26.4,26.3909,26.3909,7560.0
2016-08-25 13:20:00,29.06,29.08,29.05,29.07,9244.0,26.3909,26.409,26.3818,26.4,9244.0
2016-08-25 13:25:00,29.07,29.07,29.05,29.05,8400.0,26.4,26.4,26.3818,26.3818,8400.0
2016-08-25 13:30:00,29.05,29.05,29.0,29.0,20000.0,26.3818,26.3818,26.3364,26.3364,20000.0
2016-08-25 13:35:00,29.0,29.01,28.99,29.0,22588.0,26.3364,26.3455,26.3273,26.3364,22588.0
2016-08-25 13:40:00,29.0,29.0,28.98,29.0,13248.0,26.3364,26.3364,26.3182,26.3364,13248.0
2016-08-25 13:45:00,29.01,29.01,29.0,29.0,13600.0,26.3455,26.3455,26.3364,26.3364,13600.0
2016-08-25 13:50:00,28.99,29.0,28.98,28.98,17576.0,26.3273,26.3364,26.3182,26.3182,17576.0
2016-08-25 13:55:00,28.97,29.02,28.97,29.01,20120.0,26.3091,26.3546,26.3091,26.3455,20120.0
2016-08-25 14:00:00,29.0,29.0,28.98,28.98,23200.0,26.3364,26.3364,26.3182,26.3182,23200.0
2016-08-25 14:05:00,28.98,28.98,28.93,28.95,20408.0,26.3182,26.3182,26.2728,26.291,20408.0
2016-08-25 14:10:00,28.95,28.97,28.95,28.95,18176.0,26.291,26.3091,26.291,26.291,18176.0
2016-08-25 14:15:00,28.95,28.98,28.95,28.97,16036.0,26.291,26.3182,26.291,26.3091,16036.0
2016-08-25 14:20:00,28.96,28.97,28.94,28.95,10520.0,26.3001,26.3091,26.2819,26.291,10520.0
2016-08-25 14:25:00,28.95,28.96,28.93,28.95,16980.0,26.291,26.3001,26.2728,26.291,16980.0
2016-08-25 14:30:00,28.95,28.97,28.94,28.96,9264.0,26.291,26.3091,26.2819,26.3001,9264.0
2016-08-25 14:35:00,28.96,28.96,28.94,28.94,8000.0,26.3001,26.3001,26.2819,26.2819,8000.0
2016-08-25 14:40:00,28.94,28.97,28.94,28.97,16360.0,26.2819,26.3091,26.2819,26.3091,16360.0
2016-08-25 14:45:00,28.97,28.97,28.96,28.96,8800.0,26.3091,26.3091,26.3001,26.3001,8800.0
2016-08-25 14:50:00,28.96,28.96,28.93,28.93,18400.0,26.3001,26.3001,26.2728,26.2728,18400.0
2016-08-25 14:55:00,28.93,28.94,28.91,28.94,38292.0,26.2728,26.2819,26.2547,26.2819,38292.0
2016-08-25 15:00:00,28.94,28.96,28.93,28.96,23200.0,26.2819,26.3001,26.2728,26.3001,23200.0
2016-08-25 15:05:00,28.96,28.98,28.93,28.98,32800.0,26.3001,26.3182,26.2728,26.3182,32800.0
2016-08-25 15:10:00,28.99,28.99,28.96,28.98,31200.0,26.3273,26.3273,26.3001,26.3182,31200.0
2016-08-25 15:15:00,28.98,28.98,28.97,28.97,20968.0,26.3182,26.3182,26.3091,26.3091,20968.0
2016-08-25 15:20:00,28.98,29.0,28.97,29.0,32640.0,26.3182,26.3364,26.3091,26.3364,32640.0
2016-08-25 15:25:00,29.0,29.03,29.0,29.03,24872.0,26.3364,26.3636,26.3364,26.3636,24872.0
2016-08-25 15:30:00,29.03,29.03,28.99,28.99,39668.0,26.3636,26.3636,26.3273,26.3273,39668.0
2016-08-25 15:35:00,29.0,29.01,28.99,28.99,49260.0,26.3364,26.3455,26.3273,26.3273,49260.0
2016-08-25 15:40:00,28.99,28.99,28.98,28.98,35108.0,26.3273,26.3273,26.3182,26.3182,35108.0
2016-08-25 15:45:00,28.98,28.99,28.97,28.99,64748.0,26.3182,26.3273,26.3091,26.3273,64748.0
2016-08-25 15:50:00,28.99,29.0,28.97,29.0,80076.0,26.3273,26.3364,26.3091,26.3364,80076.0
2016-08-25 15:55:00,29.0,29.02,28.98,29.01,178660.0,26.3364,26.3546,26.3182,26.3455,178660.0
2016-08-26 09:30:00,28.99,29.21,28.69,29.21,17852.0,26.3273,26.5271,26.0549,26.5271,17852.0
2016-08-26 09:35:00,29.21,29.22,28.83,29.11,17200.0,26.5271,26.5362,26.182,26.4363,17200.0
2016-08-26 09:40:00,29.1,29.12,29.08,29.12,5600.0,26.4272,26.4454,26.409,26.4454,5600.0
2016-08-26 09:45:00,29.07,29.12,29.06,29.11,47296.0,26.4,26.4454,26.3909,26.4363,47296.0
2016-08-26 09:50:00,29.05,29.05,28.99,29.02,34256.0,26.3818,26.3818,26.3273,26.3546,34256.0
2016-08-26 09:55:00,29.02,29.02,28.99,28.99,7600.0,26.3546,26.3546,26.3273,26.3273,7600.0
2016-08-26 10:00:00,28.96,28.97,28.89,28.96,56940.0,26.3001,26.3091,26.2365,26.3001,56940.0
2016-08-26 10:05:00,28.95,28.95,28.9,28.93,21540.0,26.291,26.291,26.2456,26.2728,21540.0
2016-08-26 10:10:00,28.93,28.95,28.93,28.94,19356.0,26.2728,26.291,26.2728,26.2819,19356.0
2016-08-26 10:15:00,28.97,29.05,28.97,29.03,20708.0,26.3091,26.3818,26.3091,26.3636,20708.0
2016-08-26 10:20:00,29.04,29.06,29.01,29.03,9200.0,26.3727,26.3909,26.3455,26.3636,9200.0
2016-08-26 10:25:00,29.02,29.07,29.02,29.03,15804.0,26.3546,26.4,26.3546,26.3636,15804.0
2016-08-26 10:30:00,29.04,29.05,29.02,29.02,10776.0,26.3727,26.3818,26.3546,26.3546,10776.0
2016-08-26 10:35:00,29.02,29.03,29.02,29.03,11964.0,26.3546,26.3636,26.3546,26.3636,11964.0
2016-08-26 10:40:00,29.03,29.03,29.02,29.03,4800.0,26.3636,26.3636,26.3546,26.3636,4800.0
2016-08-26 10:45:00,29.02,29.02,28.99,29.01,10400.0,26.3546,26.3546,26.3273,26.3455,10400.0
2016-08-26 10:50:00,29.01,29.03,29.0,29.01,12580.0,26.3455,26.3636,26.3364,26.3455,12580.0
2016-08-26 10:55:00,29.01,29.03,29.0,29.02,10400.0,26.3455,26.3636,26.3364,26.3546,10400.0
2016-08-26 11:00:00,29.01,29.02,28.99,28.99,2984.0,26.3455,26.3546,26.3273,26.3273,2984.0
2016-08-26 11:05:00,29.0,29.03,29.0,29.02,10896.0,26.3364,26.3636,26.3364,26.3546,10896.0
2016-08-26 11:10:00,29.0,29.02,29.0,29.02,6000.0,26.3364,26.3546,26.3364,26.3546,6000.0
2016-08-26 11:15:00,29.03,29.06,29.03,29.05,7200.0,26.3636,26.3909,26.3636,26.3818,7200.0
2016-08-26 11:20:00,29.05,29.07,29.04,29.05,5200.0,26.3818,26.4,26.3727,26.3818,5200.0
2016-08-26 11:25:00,29.04,29.05,29.03,29.05,8400.0,26.3727,26.3818,26.3636,26.3818,8400.0
2016-08-26 11:30:00,29.04,29.05,29.04,29.04,6444.0,26.3727,26.3818,26.3727,26.3727,6444.0
2016-08-26 11:35:00,29.03,29.03,29.0,29.0,11200.0,26.3636,26.3636,26.3364,26.3364,11200.0
2016-08-26 11:40:00,29.0,29.0,28.94,28.95,6800.0,26.3364,26.3364,26.2819,26.291,6800.0
2016-08-26 11:45:00,28.95,28.95,28.93,28.95,5200.0,26.291,26.291,26.2728,26.291,5200.0
2016-08-26 11:50:00,28.92,28.92,28.85,28.89,15932.0,26.2637,26.2637,26.2002,26.2365,15932.0
2016-08-26 11:55:00,28.89,28.92,28.89,28.92,16800.0,26.2365,26.2637,26.2365,26.2637,16800.0
2016-08-26 12:00:00,28.92,28.92,28.86,28.88,8416.0,26.2637,26.2637,26.2092,26.2274,8416.0
2016-08-26 12:05:00,28.87,28.88,28.82,28.83,6400.0,26.2183,26.2274,26.1729,26.182,6400.0
2016-08-26 12:10:00,28.83,28.83,28.78,28.8,6000.0,26.182,26.182,26.1366,26.1548,6000.0
2016-08-26 12:15:00,28.79,28.82,28.78,28.82,11200.0,26.1457,26.1729,26.1366,26.1729,11200.0
2016-08-26 12:20:00,28.82,28.84,28.82,28.83,13212.0,26.1729,26.1911,26.1729,26.182,13212.0
2016-08-26 12:25:00,28.85,28.85,28.83,28.84,7984.0,26.2002,26.2002,26.182,26.1911,7984.0
2016-08-26 12:30:00,28.84,28.85,28.83,28.85,7200.0,26.1911,26.2002,26.182,26.2002,7200.0
2016-08-26 12:35:00,28.85,28.85,28.84,28.84,2000.0,26.2002,26.2002,26.1911,26.1911,2000.0
2016-08-26 12:40:00,28.87,28.87,28.86,28.86,5200.0,26.2183,26.2183,26.2092,26.2092,5200.0
2016-08-26 12:45:00,28.87,28.89,28.87,28.89,9224.0,26.2183,26.2365,26.2183,26.2365,9224.0
2016-08-26 12:50:00,28.9,28.9,28.88,28.9,6400.0,26.2456,26.2456,26.2274,26.2456,6400.0
2016-08-26 12:55:00,28.89,28.89,28.87,28.87,11040.0,26.2365,26.2365,26.2183,26.2183,11040.0
2016-08-26 13:00:00,28.87,28.87,28.83,28.83,9600.0,26.2183,26.2183,26.182,26.182,9600.0
2016-08-26 13:05:00,28.84,28.85,28.83,28.85,14228.0,26.1911,26.2002,26.182,26.2002,14228.0
2016-08-26 13:10:00,28.85,28.86,28.85,28.85,11200.0,26.2002,26.2092,26.2002,26.2002,11200.0
2016-08-26 13:15:00,28.84,28.85,28.83,28.84,12400.0,26.1911,26.2002,26.182,26.1911,12400.0
2016-08-26 13:20:00,28.84,28.86,28.84,28.86,84000.0,26.1911,26.2092,26.1911,26.2092,84000.0
2016-08-26 13:25:00,28.86,28.88,28.86,28.87,16800.0,26.2092,26.2274,26.2092,26.2183,16800.0
2016-08-26 13:30:00,28.88,28.9,28.85,28.86,27600.0,26.2274,26.2456,26.2002,26.2092,27600.0
2016-08-26 13:35:00,28.86,28.86,28.82,28.86,74236.0,26.2092,26.2092,26.1729,26.2092,74236.0
2016-08-26 13:40:00,28.87,28.89,28.86,28.89,22164.0,26.2183,26.2365,26.2092,26.2365,22164.0
2016-08-26 13:45:00,28.89,28.9,28.88,28.9,18520.0,26.2365,26.2456,26.2274,26.2456,18520.0
2016-08-26 13:50:00,28.9,28.91,28.89,28.91,10160.0,26.2456,26.2547,26.2365,26.2547,10160.0
2016-08-26 13:55:00,28.9,28.9,28.88,28.9,14876.0,26.2456,26.2456,26.2274,26.2456,14876.0
2016-08-26 14:00:00,28.89,28.89,28.88,28.88,12468.0,26.2365,26.2365,26.2274,26.2274,12468.0
2016-08-26 14:05:00,28.88,28.9,28.87,28.9,13048.0,26.2274,26.2456,26.2183,26.2456,13048.0
2016-08-26 14:10:00,28.9,28.9,28.86,28.86,16428.0,26.2456,26.2456,26.2092,26.2092,16428.0
2016-08-26 14:15:00,28.86,28.86,28.83,28.83,17660.0,26.2092,26.2092,26.182,26.182,17660.0
2016-08-26 14:20:00,28.83,28.83,28.8,28.82,18680.0,26.182,26.182,26.1548,26.1729,18680.0
2016-08-26 14:25:00,28.82,28.82,28.79,28.8,12100.0,26.1729,26.1729,26.1457,26.1548,12100.0
2016-08-26 14:30:00,28.8,28.84,28.79,28.83,27600.0,26.1548,26.1911,26.1457,26.182,27600.0
2016-08-26 14:35:00,28.83,28.83,28.81,28.83,18000.0,26.182,26.182,26.1638,26.182,18000.0
2016-08-26 14:40:00,28.83,28.83,28.81,28.81,5200.0,26.182,26.182,26.1638,26.1638,5200.0
2016-08-26 14:45:00,28.81,28.81,28.8,28.81,7200.0,26.1638,26.1638,26.1548,26.1638,7200.0
2016-08-26 14:50:00,28.8,28.81,28.8,28.81,7252.0,26.1548,26.1638,26.1548,26.1638,7252.0
2016-08-26 14:55:00,28.81,28.83,28.81,28.83,11684.0,26.1638,26.182,26.1638,26.182,11684.0
2016-08-26 15:00:00,28.83,28.86,28.83,28.83,14420.0,26.182,26.2092,26.182,26.182,14420.0
2016-08-26 15:05:00,28.83,28.85,28.83,28.84,14800.0,26.182,26.2002,26.182,26.1911,14800.0
2016-08-26 15:10:00,28.85,28.85,28.82,28.83,5600.0,26.2002,26.2002,26.1729,26.182,5600.0
2016-08-26 15:15:00,28.85,28.85,28.83,28.84,17200.0,26.2002,26.2002,26.182,26.1911,17200.0
2016-08-26 15:20:00,28.84,28.85,28.82,28.85,8800.0,26.1911,26.2002,26.1729,26.2002,8800.0
2016-08-26 15:25:00,28.85,28.9,28.85,28.9,45200.0,26.2002,26.2456,26.2002,26.2456,45200.0
2016-08-26 15:30:00,28.91,28.93,28.9,28.93,20000.0,26.2547,26.2728,26.2456,26.2728,20000.0
2016-08-26 15:35:00,28.94,28.95,28.92,28.93,26800.0,26.2819,26.291,26.2637,26.2728,26800.0
2016-08-26 15:40:00,28.93,28.93,28.89,28.89,19896.0,26.2728,26.2728,26.2365,26.2365,19896.0
2016-08-26 15:45:00,28.89,28.92,28.88,28.91,32400.0,26.2365,26.2637,26.2274,26.2547,32400.0
2016-08-26 15:50:00,28.91,28.93,28.91,28.91,100304.0,26.2547,26.2728,26.2547,26.2547,100304.0
2016-08-26 15:55:00,28.91,28.97,28.91,28.93,228388.0,26.2547,26.3091,26.2547,26.2728,228388.0
2016-08-29 09:30:00,28.89,28.89,28.76,28.76,13880.0,26.2365,26.2365,26.1184,26.1184,13880.0
2016-08-29 09:35:00,28.96,28.96,28.91,28.92,2600.0,26.3001,26.3001,26.2547,26.2637,2600.0
2016-08-29 09:40:00,28.93,29.0,28.93,28.97,3200.0,26.2728,26.3364,26.2728,26.3091,3200.0
2016-08-29 09:45:00,28.96,28.97,28.93,28.95,10804.0,26.3001,26.3091,26.2728,26.291,10804.0
2016-08-29 09:50:00,28.95,29.06,28.95,29.06,18052.0,26.291,26.3909,26.291,26.3909,18052.0
2016-08-29 09:55:00,29.09,29.11,29.02,29.06,16800.0,26.4181,26.4363,26.3546,26.3909,16800.0
2016-08-29 10:00:00,29.06,29.09,29.05,29.09,6400.0,26.3909,26.4181,26.3818,26.4181,6400.0
2016-08-29 10:05:00,29.1,29.1,29.08,29.09,2000.0,26.4272,26.4272,26.409,26.4181,2000.0
2016-08-29 10:10:00,29.1,29.11,29.08,29.11,16652.0,26.4272,26.4363,26.409,26.4363,16652.0
2016-08-29 10:15:00,29.11,29.13,29.1,29.13,9200.0,26.4363,26.4545,26.4272,26.4545,9200.0
2016-08-29 10:20:00,29.13,29.13,29.09,29.11,10400.0,26.4545,26.4545,26.4181,26.4363,10400.0
2016-08-29 10:25:00,29.12,29.12,29.11,29.12,5600.0,26.4454,26.4454,26.4363,26.4454,5600.0
2016-08-29 10:30:00,29.11,29.12,29.07,29.07,14800.0,26.4363,26.4454,26.4,26.4,14800.0
2016-08-29 10:35:00,29.05,29.07,29.04,29.06,10876.0,26.3818,26.4,26.3727,26.3909,10876.0
2016-08-29 10:40:00,29.07,29.1,29.07,29.09,8000.0,26.4,26.4272,26.4,26.4181,8000.0
2016-08-29 10:45:00,29.07,29.09,29.07,29.09,2800.0,26.4,26.4181,26.4,26.4181,2800.0
2016-08-29 10:50:00,29.09,29.1,29.05,29.05,34408.0,26.4181,26.4272,26.3818,26.3818,34408.0
2016-08-29 10:55:00,29.06,29.07,29.05,29.05,12800.0,26.3909,26.4,26.3818,26.3818,12800.0
2016-08-29 11:00:00,29.06,29.06,29.05,29.06,3200.0,26.3909,26.3909,26.3818,26.3909,3200.0
2016-08-29 11:05:00,29.07,29.1,29.06,29.09,16636.0,26.4,26.4272,26.3909,26.4181,16636.0
2016-08-29 11:10:00,29.1,29.1,29.09,29.09,3904.0,26.4272,26.4272,26.4181,26.4181,3904.0
2016-08-29 11:15:00,29.1,29.11,29.08,29.08,19200.0,26.4272,26.4363,26.409,26.409,19200.0
2016-08-29 11:20:00,29.09,29.09,29.06,29.07,20400.0,26.4181,26.4181,26.3909,26.4,20400.0
2016-08-29 11:25:00,29.06,29.06,29.05,29.06,8400.0,26.3909,26.3909,26.3818,26.3909,8400.0
2016-08-29 11:30:00,29.06,29.09,29.06,29.09,16404.0,26.3909,26.4181,26.3909,26.4181,16404.0
2016-08-29 11:35:00,29.1,29.12,29.1,29.1,14744.0,26.4272,26.4454,26.4272,26.4272,14744.0
2016-08-29 11:40:00,29.1,29.1,29.08,29.09,6800.0,26.4272,26.4272,26.409,26.4181,6800.0
2016-08-29 11:45:00,29.08,29.09,29.08,29.09,6388.0,26.409,26.4181,26.409,26.4181,6388.0
2016-08-29 11:50:00,29.1,29.1,29.09,29.09,10920.0,26.4272,26.4272,26.4181,26.4181,10920.0
2016-08-29 11:55:00,29.09,29.09,29.08,29.09,8400.0,26.4181,26.4181,26.409,26.4181,8400.0
2016-08-29 12:00:00,29.09,29.11,29.09,29.1,9268.0,26.4181,26.4363,26.4181,26.4272,9268.0
2016-08-29 12:05:00,29.11,29.14,29.11,29.13,18600.0,26.4363,26.4635,26.4363,26.4545,18600.0
2016-08-29 12:10:00,29.14,29.16,29.14,29.14,10976.0,26.4635,26.4817,26.4635,26.4635,10976.0
2016-08-29 12:15:00,29.13,29.13,29.11,29.11,2800.0,26.4545,26.4545,26.4363,26.4363,2800.0
2016-08-29 12:20:00,29.11,29.11,29.09,29.09,6804.0,26.4363,26.4363,26.4181,26.4181,6804.0
2016-08-29 12:25:00,29.09,29.11,29.09,29.09,8000.0,26.4181,26.4363,26.4181,26.4181,8000.0
2016-08-29 12:30:00,29.09,29.09,29.09,29.09,2400.0,26.4181,26.4181,26.4181,26.4181,2400.0
2016-08-29 12:35:00,29.1,29.1,29.09,29.09,7200.0,26.4272,26.4272,26.4181,26.4181,7200.0
2016-08-29 12:40:00,29.09,29.1,29.08,29.09,18860.0,26.4181,26.4272,26.409,26.4181,18860.0
2016-08-29 12:45:00,29.09,29.09,29.08,29.08,6004.0,26.4181,26.4181,26.409,26.409,6004.0
2016-08-29 12:50:00,29.08,29.09,29.08,29.09,3200.0,26.409,26.4181,26.409,26.4181,3200.0
2016-08-29 12:55:00,29.09,29.1,29.09,29.09,6400.0,26.4181,26.4272,26.4181,26.4181,6400.0
2016-08-29 13:00:00,29.09,29.09,29.07,29.08,6800.0,26.4181,26.4181,26.4,26.409,6800.0
2016-08-29 13:05:00,29.08,29.08,29.07,29.07,7600.0,26.409,26.409,26.4,26.4,7600.0
2016-08-29 13:10:00,29.07,29.07,29.07,29.07,8000.0,26.4,26.4,26.4,26.4,8000.0
2016-08-29 13:15:00,29.07,29.07,29.06,29.06,10000.0,26.4,26.4,26.3909,26.3909,10000.0
2016-08-29 13:20:00,29.06,29.06,29.04,29.04,8000.0,26.3909,26.3909,26.3727,26.3727,8000.0
2016-08-29 13:25:00,29.05,29.05,29.04,29.05,6800.0,26.3818,26.3818,26.3727,26.3818,6800.0
2016-08-29 13:30:00,29.05,29.07,29.05,29.06,11320.0,26.3818,26.4,26.3818,26.3909,11320.0
2016-08-29 13:35:00,29.06,29.06,29.05,29.05,12400.0,26.3909,26.3909,26.3818,26.3818,12400.0
2016-08-29 13:40:00,29.05,29.06,29.05,29.06,16000.0,26.3818,26.3909,26.3818,26.3909,16000.0
2016-08-29 13:45:00,29.06,29.06,29.04,29.05,5256.0,26.3909,26.3909,26.3727,26.3818,5256.0
2016-08-29 13:50:00,29.04,29.05,29.03,29.03,23652.0,26.3727,26.3818,26.3636,26.3636,23652.0
2016-08-29 13:55:00,29.03,29.03,29.02,29.03,30088.0,26.3636,26.3636,26.3546,26.3636,30088.0
2016-08-29 14:00:00,29.03,29.03,29.03,29.03,9596.0,26.3636,26.3636,26.3636,26.3636,9596.0
2016-08-29 14:05:00,29.03,29.03,29.02,29.02,11908.0,26.3636,26.3636,26.3546,26.3546,11908.0
2016-08-29 14:10:00,29.02,29.03,29.02,29.02,3488.0,26.3546,26.3636,26.3546,26.3546,3488.0
2016-08-29 14:15:00,29.02,29.07,29.02,29.07,28380.0,26.3546,26.4,26.3546,26.4,28380.0
2016-08-29 14:20:00,29.06,29.08,29.06,29.08,15200.0,26.3909,26.409,26.3909,26.409,15200.0
2016-08-29 14:25:00,29.08,29.08,29.06,29.06,14096.0,26.409,26.409,26.3909,26.3909,14096.0
2016-08-29 14:30:00,29.07,29.08,29.06,29.07,11244.0,26.4,26.409,26.3909,26.4,11244.0
2016-08-29 14:35:00,29.06,29.07,29.06,29.07,12556.0,26.3909,26.4,26.3909,26.4,12556.0
2016-08-29 14:40:00,29.07,29.08,29.06,29.08,9436.0,26.4,26.409,26.3909,26.409,9436.0
2016-08-29 14:45:00,29.08,29.08,29.07,29.08,9096.0,26.409,26.409,26.4,26.409,9096.0
2016-08-29 14:50:00,29.08,29.08,29.07,29.07,5644.0,26.409,26.409,26.4,26.4,5644.0
2016-08-29 14:55:00,29.07,29.07,29.06,29.06,16172.0,26.4,26.4,26.3909,26.3909,16172.0
2016-08-29 15:00:00,29.07,29.08,29.07,29.08,12040.0,26.4,26.409,26.4,26.409,12040.0
2016-08-29 15:05:00,29.08,29.09,29.08,29.08,10292.0,26.409,26.4181,26.409,26.409,10292.0
2016-08-29 15:10:00,29.08,29.09,29.08,29.08,19200.0,26.409,26.4181,26.409,26.409,19200.0
2016-08-29 15:15:00,29.08,29.08,29.06,29.06,17924.0,26.409,26.409,26.3909,26.3909,17924.0
2016-08-29 15:20:00,29.07,29.07,29.04,29.04,14800.0,26.4,26.4,26.3727,26.3727,14800.0
2016-08-29 15:25:00,29.04,29.05,29.03,29.03,38828.0,26.3727,26.3818,26.3636,26.3636,38828.0
2016-08-29 15:30:00,29.03,29.06,29.03,29.04,28300.0,26.3636,26.3909,26.3636,26.3727,28300.0
2016-08-29 15:35:00,29.04,29.05,29.04,29.05,11176.0,26.3727,26.3818,26.3727,26.3818,11176.0
2016-08-29 15:40:00,29.05,29.05,29.04,29.04,21788.0,26.3818,26.3818,26.3727,26.3727,21788.0
2016-08-29 15:45:00,29.04,29.06,29.04,29.05,38444.0,26.3727,26.3909,26.3727,26.3818,38444.0
2016-08-29 15:50:00,29.05,29.07,29.05,29.07,55372.0,26.3818,26.4,26.3818,26.4,55372.0
2016-08-29 15:55:00,29.07,29.1,29.06,29.09,136032.0,26.4,26.4272,26.3909,26.4181,136032.0
2016-08-30 09:30:00,29.02,29.25,29.0,29.15,24192.0,26.3546,26.5634,26.3364,26.4726,24192.0
2016-08-30 09:35:00,29.12,29.14,29.05,29.05,6900.0,26.4454,26.4635,26.3818,26.3818,6900.0
2016-08-30 09:40:00,29.06,29.1,29.06,29.09,5508.0,26.3909,26.4272,26.3909,26.4181,5508.0
2016-08-30 09:45:00,29.06,29.07,29.0,29.02,23884.0,26.3909,26.4,26.3364,26.3546,23884.0
2016-08-30 09:50:00,29.02,29.1,29.02,29.1,29908.0,26.3546,26.4272,26.3546,26.4272,29908.0
2016-08-30 09:55:00,29.09,29.1,29.02,29.02,5488.0,26.4181,26.4272,26.3546,26.3546,5488.0
2016-08-30 10:00:00,29.04,29.05,29.0,29.05,15248.0,26.3727,26.3818,26.3364,26.3818,15248.0
2016-08-30 10:05:00,29.04,29.05,28.97,28.98,14232.0,26.3727,26.3818,26.3091,26.3182,14232.0
2016-08-30 10:10:00,28.99,29.06,28.99,29.05,9200.0,26.3273,26.3909,26.3273,26.3818,9200.0
2016-08-30 10:15:00,29.06,29.07,29.04,29.04,15600.0,26.3909,26.4,26.3727,26.3727,15600.0
2016-08-30 10:20:00,29.05,29.05,29.03,29.04,11600.0,26.3818,26.3818,26.3636,26.3727,11600.0
2016-08-30 10:25:00,29.03,29.04,29.03,29.04,11200.0,26.3636,26.3727,26.3636,26.3727,11200.0
2016-08-30 10:30:00,29.04,29.05,29.01,29.04,56720.0,26.3727,26.3818,26.3455,26.3727,56720.0
2016-08-30 10:35:00,29.04,29.08,29.04,29.08,9600.0,26.3727,26.409,26.3727,26.409,9600.0
2016-08-30 10:40:00,29.07,29.08,29.07,29.07,12400.0,26.4,26.409,26.4,26.4,12400.0
2016-08-30 10:45:00,29.07,29.08,29.06,29.08,11596.0,26.4,26.409,26.3909,26.409,11596.0
2016-08-30 10:50:00,29.08,29.1,29.08,29.1,7600.0,26.409,26.4272,26.409,26.4272,7600.0
2016-08-30 10:55:00,29.1,29.1,29.08,29.08,14800.0,26.4272,26.4272,26.409,26.409,14800.0
2016-08-30 11:00:00,29.08,29.08,29.06,29.07,14180.0,26.409,26.409,26.3909,26.4,14180.0
2016-08-30 11:05:00,29.08,29.08,29.06,29.06,14868.0,26.409,26.409,26.3909,26.3909,14868.0
2016-08-30 11:10:00,29.05,29.08,29.05,29.07,16400.0,26.3818,26.409,26.3818,26.4,16400.0
2016-08-30 11:15:00,29.07,29.08,29.05,29.07,16596.0,26.4,26.409,26.3818,26.4,16596.0
2016-08-30 11:20:00,29.06,29.07,29.05,29.06,11200.0,26.3909,26.4,26.3818,26.3909,11200.0
2016-08-30 11:25:00,29.05,29.05,29.04,29.05,10000.0,26.3818,26.3818,26.3727,26.3818,10000.0
2016-08-30 11:30:00,29.05,29.06,29.05,29.06,5200.0,26.3818,26.3909,26.3818,26.3909,5200.0
2016-08-30 11:35:00,29.06,29.08,29.06,29.08,4800.0,26.3909,26.409,26.3909,26.409,4800.0
2016-08-30 11:40:00,29.07,29.07,29.06,29.06,7600.0,26.4,26.4,26.3909,26.3909,7600.0
2016-08-30 11:45:00,29.06,29.08,29.06,29.08,15436.0,26.3909,26.409,26.3909,26.409,15436.0
2016-08-30 11:50:00,29.09,29.09,29.08,29.08,15200.0,26.4181,26.4181,26.409,26.409,15200.0
2016-08-30 11:55:00,29.08,29.08,29.07,29.08,11200.0,26.409,26.409,26.4,26.409,11200.0
2016-08-30 12:00:00,29.08,29.09,29.08,29.08,8800.0,26.409,26.4181,26.409,26.409,8800.0
2016-08-30 12:05:00,29.09,29.09,29.08,29.08,8000.0,26.4181,26.4181,26.409,26.409,8000.0
2016-08-30 12:10:00,29.08,29.08,29.07,29.08,7600.0,26.409,26.409,26.4,26.409,7600.0
2016-08-30 12:15:00,29.08,29.09,29.08,29.08,4400.0,26.409,26.4181,26.409,26.409,4400.0
2016-08-30 12:20:00,29.08,29.09,29.08,29.08,12600.0,26.409,26.4181,26.409,26.409,12600.0
2016-08-30 12:25:00,29.07,29.08,29.07,29.08,4400.0,26.4,26.409,26.4,26.409,4400.0
2016-08-30 12:30:00,29.08,29.09,29.08,29.08,12900.0,26.409,26.4181,26.409,26.409,12900.0
2016-08-30 12:35:00,29.08,29.08,29.08,29.08,8868.0,26.409,26.409,26.409,26.409,8868.0
2016-08-30 12:40:00,29.08,29.08,29.07,29.07,6800.0,26.409,26.409,26.4,26.4,6800.0
2016-08-30 12:45:00,29.07,29.09,29.06,29.09,13844.0,26.4,26.4181,26.3909,26.4181,13844.0
2016-08-30 12:50:00,29.09,29.09,29.07,29.09,28000.0,26.4181,26.4181,26.4,26.4181,28000.0
2016-08-30 12:55:00,29.09,29.09,29.08,29.09,6000.0,26.4181,26.4181,26.409,26.4181,6000.0
2016-08-30 13:00:00,29.09,29.1,29.07,29.1,69632.0,26.4181,26.4272,26.4,26.4272,69632.0
2016-08-30 13:05:00,29.09,29.11,29.08,29.11,43236.0,26.4181,26.4363,26.409,26.4363,43236.0
2016-08-30 13:10:00,29.11,29.11,29.09,29.1,15464.0,26.4363,26.4363,26.4181,26.4272,15464.0
2016-08-30 13:15:00,29.1,29.1,29.09,29.09,12800.0,26.4272,26.4272,26.4181,26.4181,12800.0
2016-08-30 13:20:00,29.09,29.11,29.09,29.11,10000.0,26.4181,26.4363,26.4181,26.4363,10000.0
2016-08-30 13:25:00,29.11,29.14,29.11,29.12,42816.0,26.4363,26.4635,26.4363,26.4454,42816.0
2016-08-30 13:30:00,29.13,29.14,29.12,29.12,4800.0,26.4545,26.4635,26.4454,26.4454,4800.0
2016-08-30 13:35:00,29.12,29.14,29.12,29.14,9724.0,26.4454,26.4635,26.4454,26.4635,9724.0
2016-08-30 13:40:00,29.12,29.13,29.1,29.11,18400.0,26.4454,26.4545,26.4272,26.4363,18400.0
2016-08-30 13:45:00,29.11,29.13,29.11,29.13,15064.0,26.4363,26.4545,26.4363,26.4545,15064.0
2016-08-30 13:50:00,29.13,29.14,29.12,29.12,25424.0,26.4545,26.4635,26.4454,26.4454,25424.0
2016-08-30 13:55:00,29.12,29.12,29.11,29.12,3652.0,26.4454,26.4454,26.4363,26.4454,3652.0
2016-08-30 14:00:00,29.12,29.13,29.11,29.13,32560.0,26.4454,26.4545,26.4363,26.4545,32560.0
2016-08-30 14:05:00,29.13,29.13,29.11,29.11,14400.0,26.4545,26.4545,26.4363,26.4363,14400.0
2016-08-30 14:10:00,29.11,29.13,29.11,29.13,18900.0,26.4363,26.4545,26.4363,26.4545,18900.0
2016-08-30 14:15:00,29.13,29.13,29.11,29.11,16364.0,26.4545,26.4545,26.4363,26.4363,16364.0
2016-08-30 14:20:00,29.12,29.14,29.11,29.12,18180.0,26.4454,26.4635,26.4363,26.4454,18180.0
2016-08-30 14:25:00,29.12,29.12,29.12,29.12,800.0,26.4454,26.4454,26.4454,26.4454,800.0
2016-08-30 14:30:00,29.12,29.13,29.11,29.13,30668.0,26.4454,26.4545,26.4363,26.4545,30668.0
2016-08-30 14:35:00,29.12,29.13,29.11,29.13,8400.0,26.4454,26.4545,26.4363,26.4545,8400.0
2016-08-30 14:40:00,29.13,29.14,29.11,29.14,15600.0,26.4545,26.4635,26.4363,26.4635,15600.0
2016-08-30 14:45:00,29.14,29.17,29.14,29.17,25632.0,26.4635,26.4908,26.4635,26.4908,25632.0
2016-08-30 14:50:00,29.16,29.16,29.15,29.15,6400.0,26.4817,26.4817,26.4726,26.4726,6400.0
2016-08-30 14:55:00,29.15,29.15,29.13,29.14,4400.0,26.4726,26.4726,26.4545,26.4635,4400.0
2016-08-30 15:00:00,29.14,29.16,29.13,29.16,20000.0,26.4635,26.4817,26.4545,26.4817,20000.0
2016-08-30 15:05:00,29.16,29.18,29.16,29.18,16548.0,26.4817,26.4999,26.4817,26.4999,16548.0
2016-08-30 15:10:00,29.18,29.19,29.18,29.19,11200.0,26.4999,26.5089,26.4999,26.5089,11200.0
2016-08-30 15:15:00,29.19,29.2,29.18,29.19,17160.0,26.5089,26.518,26.4999,26.5089,17160.0
2016-08-30 15:20:00,29.19,29.21,29.19,29.21,21600.0,26.5089,26.5271,26.5089,26.5271,21600.0
2016-08-30 15:25:00,29.21,29.24,29.2,29.23,25504.0,26.5271,26.5543,26.518,26.5453,25504.0
2016-08-30 15:30:00,29.23,29.23,29.2,29.21,38416.0,26.5453,26.5453,26.518,26.5271,38416.0
2016-08-30 15:35:00,29.2,29.25,29.2,29.25,37452.0,26.518,26.5634,26.518,26.5634,37452.0
2016-08-30 15:40:00,29.25,29.25,29.23,29.24,31212.0,26.5634,26.5634,26.5453,26.5543,31212.0
2016-08-30 15:45:00,29.24,29.25,29.24,29.25,26268.0,26.5543,26.5634,26.5543,26.5634,26268.0
2016-08-30 15:50:00,29.25,29.26,29.24,29.25,64692.0,26.5634,26.5725,26.5543,26.5634,64692.0
2016-08-30 15:55:00,29.25,29.27,29.24,29.26,90944.0,26.5634,26.5816,26.5543,26.5725,90944.0
2016-08-31 09:30:00,29.28,29.35,29.27,29.32,21816.0,26.5907,26.6542,26.5816,26.627,21816.0
2016-08-31 09:35:00,29.32,29.42,29.32,29.38,38940.0,26.627,26.7178,26.627,26.6815,38940.0
2016-08-31 09:40:00,29.37,29.37,29.31,29.32,23880.0,26.6724,26.6724,26.6179,26.627,23880.0
2016-08-31 09:45:00,29.3,29.32,29.29,29.29,39816.0,26.6088,26.627,26.5998,26.5998,39816.0
2016-08-31 09:50:00,29.3,29.3,29.25,29.26,53652.0,26.6088,26.6088,26.5634,26.5725,53652.0
2016-08-31 09:55:00,29.25,29.25,29.23,29.24,21268.0,26.5634,26.5634,26.5453,26.5543,21268.0
2016-08-31 10:00:00,29.24,29.24,29.22,29.23,18400.0,26.5543,26.5543,26.5362,26.5453,18400.0
2016-08-31 10:05:00,29.22,29.23,29.2,29.2,28076.0,26.5362,26.5453,26.518,26.518,28076.0
2016-08-31 10:10:00,29.2,29.23,29.2,29.2,3712.0,26.518,26.5453,26.518,26.518,3712.0
2016-08-31 10:15:00,29.18,29.2,29.18,29.2,11648.0,26.4999,26.518,26.4999,26.518,11648.0
2016-08-31 10:20:00,29.2,29.21,29.2,29.21,8472.0,26.518,26.5271,26.518,26.5271,8472.0
2016-08-31 10:25:00,29.21,29.22,29.21,29.22,27200.0,26.5271,26.5362,26.5271,26.5362,27200.0
2016-08-31 10:30:00,29.21,29.22,29.19,29.2,12416.0,26.5271,26.5362,26.5089,26.518,12416.0
2016-08-31 10:35:00,29.19,29.2,29.18,29.18,9804.0,26.5089,26.518,26.4999,26.4999,9804.0
2016-08-31 10:40:00,29.2,29.2,29.17,29.18,10624.0,26.518,26.518,26.4908,26.4999,10624.0
2016-08-31 10:45:00,29.19,29.19,29.18,29.19,10680.0,26.5089,26.5089,26.4999,26.5089,10680.0
2016-08-31 10:50:00,29.2,29.22,29.19,29.21,13200.0,26.518,26.5362,26.5089,26.5271,13200.0
2016-08-31 10:55:00,29.21,29.21,29.19,29.19,17120.0,26.5271,26.5271,26.5089,26.5089,17120.0
2016-08-31 11:00:00,29.18,29.2,29.18,29.19,15472.0,26.4999,26.518,26.4999,26.5089,15472.0
2016-08-31 11:05:00,29.19,29.2,29.17,29.19,20220.0,26.5089,26.518,26.4908,26.5089,20220.0
2016-08-31 11:10:00,29.18,29.18,29.18,29.18,5200.0,26.4999,26.4999,26.4999,26.4999,5200.0
2016-08-31 11:15:00,29.19,29.2,29.18,29.2,7932.0,26.5089,26.518,26.4999,26.518,7932.0
2016-08-31 11:20:00,29.2,29.21,29.2,29.21,8800.0,26.518,26.5271,26.518,26.5271,8800.0
2016-08-31 11:25:00,29.21,29.22,29.2,29.21,9916.0,26.5271,26.5362,26.518,26.5271,9916.0
2016-08-31 11:30:00,29.21,29.24,29.2,29.22,27524.0,26.5271,26.5543,26.518,26.5362,27524.0
2016-08-31 11:35:00,29.22,29.23,29.21,29.23,8384.0,26.5362,26.5453,26.5271,26.5453,8384.0
2016-08-31 11:40:00,29.22,29.23,29.22,29.23,1200.0,26.5362,26.5453,26.5362,26.5453,1200.0
2016-08-31 11:45:00,29.23,29.24,29.23,29.24,3600.0,26.5453,26.5543,26.5453,26.5543,3600.0
2016-08-31 11:50:00,29.24,29.25,29.23,29.25,16728.0,26.5543,26.5634,26.5453,26.5634,16728.0
2016-08-31 11:55:00,29.25,29.26,29.22,29.23,13652.0,26.5634,26.5725,26.5362,26.5453,13652.0
2016-08-31 12:00:00,29.23,29.23,29.2,29.2,28160.0,26.5453,26.5453,26.518,26.518,28160.0
2016-08-31 12:05:00,29.2,29.23,29.2,29.22,8400.0,26.518,26.5453,26.518,26.5362,8400.0
2016-08-31 12:10:00,29.21,29.21,29.2,29.2,10000.0,26.5271,26.5271,26.518,26.518,10000.0
2016-08-31 12:15:00,29.2,29.2,29.17,29.19,16816.0,26.518,26.518,26.4908,26.5089,16816.0
2016-08-31 12:20:00,29.18,29.18,29.16,29.18,9876.0,26.4999,26.4999,26.4817,26.4999,9876.0
2016-08-31 12:25:00,29.18,29.18,29.18,29.18,3200.0,26.4999,26.4999,26.4999,26.4999,3200.0
2016-08-31 12:30:00,29.18,29.18,29.16,29.17,8800.0,26.4999,26.4999,26.4817,26.4908,8800.0
2016-08-31 12:35:00,29.18,29.18,29.18,29.18,4356.0,26.4999,26.4999,26.4999,26.4999,4356.0
2016-08-31 12:40:00,29.18,29.18,29.16,29.17,8800.0,26.4999,26.4999,26.4817,26.4908,8800.0
2016-08-31 12:45:00,29.18,29.18,29.17,29.17,2800.0,26.4999,26.4999,26.4908,26.4908,2800.0
2016-08-31 12:50:00,29.16,29.16,29.15,29.15,4648.0,26.4817,26.4817,26.4726,26.4726,4648.0
2016-08-31 12:55:00,29.15,29.16,29.14,29.15,12000.0,26.4726,26.4817,26.4635,26.4726,12000.0
2016-08-31 13:00:00,29.15,29.15,29.13,29.13,3288.0,26.4726,26.4726,26.4545,26.4545,3288.0
2016-08-31 13:05:00,29.13,29.14,29.13,29.13,10972.0,26.4545,26.4635,26.4545,26.4545,10972.0
2016-08-31 13:10:00,29.14,29.14,29.13,29.13,3600.0,26.4635,26.4635,26.4545,26.4545,3600.0
2016-08-31 13:15:00,29.13,29.15,29.13,29.15,8352.0,26.4545,26.4726,26.4545,26.4726,8352.0
2016-08-31 13:20:00,29.14,29.16,29.14,29.16,7572.0,26.4635,26.4817,26.4635,26.4817,7572.0
2016-08-31 13:25:00,29.17,29.18,29.16,29.18,16224.0,26.4908,26.4999,26.4817,26.4999,16224.0
2016-08-31 13:30:00,29.18,29.18,29.16,29.18,9996.0,26.4999,26.4999,26.4817,26.4999,9996.0
2016-08-31 13:35:00,29.18,29.18,29.18,29.18,3820.0,26.4999,26.4999,26.4999,26.4999,3820.0
2016-08-31 13:40:00,29.18,29.18,29.18,29.18,8616.0,26.4999,26.4999,26.4999,26.4999,8616.0
2016-08-31 13:45:00,29.19,29.2,29.18,29.18,10416.0,26.5089,26.518,26.4999,26.4999,10416.0
2016-08-31 13:50:00,29.18,29.2,29.18,29.2,6400.0,26.4999,26.518,26.4999,26.518,6400.0
2016-08-31 13:55:00,29.21,29.21,29.2,29.21,11464.0,26.5271,26.5271,26.518,26.5271,11464.0
2016-08-31 14:00:00,29.21,29.23,29.21,29.23,7600.0,26.5271,26.5453,26.5271,26.5453,7600.0
2016-08-31 14:05:00,29.23,29.26,29.23,29.25,18028.0,26.5453,26.5725,26.5453,26.5634,18028.0
2016-08-31 14:10:00,29.25,29.27,29.25,29.27,5600.0,26.5634,26.5816,26.5634,26.5816,5600.0
2016-08-31 14:15:00,29.27,29.27,29.25,29.25,7884.0,26.5816,26.5816,26.5634,26.5634,7884.0
2016-08-31 14:20:00,29.25,29.25,29.25,29.25,7400.0,26.5634,26.5634,26.5634,26.5634,7400.0
2016-08-31 14:25:00,29.25,29.26,29.25,29.26,11064.0,26.5634,26.5725,26.5634,26.5725,11064.0
2016-08-31 14:30:00,29.25,29.25,29.24,29.25,9156.0,26.5634,26.5634,26.5543,26.5634,9156.0
2016-08-31 14:35:00,29.25,29.25,29.25,29.25,6556.0,26.5634,26.5634,26.5634,26.5634,6556.0
2016-08-31 14:40:00,29.25,29.25,29.23,29.23,12692.0,26.5634,26.5634,26.5453,26.5453,12692.0
2016-08-31 14:45:00,29.23,29.23,29.21,29.21,6400.0,26.5453,26.5453,26.5271,26.5271,6400.0
2016-08-31 14:50:00,29.21,29.23,29.21,29.23,14556.0,26.5271,26.5453,26.5271,26.5453,14556.0
2016-08-31 14:55:00,29.23,29.24,29.23,29.23,10800.0,26.5453,26.5543,26.5453,26.5453,10800.0
2016-08-31 15:00:00,29.23,29.24,29.23,29.24,4852.0,26.5453,26.5543,26.5453,26.5543,4852.0
2016-08-31 15:05:00,29.25,29.26,29.25,29.26,16900.0,26.5634,26.5725,26.5634,26.5725,16900.0
2016-08-31 15:10:00,29.26,29.28,29.26,29.27,20348.0,26.5725,26.5907,26.5725,26.5816,20348.0
2016-08-31 15:15:00,29.27,29.29,29.27,29.29,11056.0,26.5816,26.5998,26.5816,26.5998,11056.0
2016-08-31 15:20:00,29.29,29.29,29.28,29.29,14048.0,26.5998,26.5998,26.5907,26.5998,14048.0
2016-08-31 15:25:00,29.29,29.31,29.29,29.3,36684.0,26.5998,26.6179,26.5998,26.6088,36684.0
2016-08-31 15:30:00,29.31,29.31,29.3,29.31,19424.0,26.6179,26.6179,26.6088,26.6179,19424.0
2016-08-31 15:35:00,29.31,29.32,29.31,29.31,26640.0,26.6179,26.627,26.6179,26.6179,26640.0
2016-08-31 15:40:00,29.31,29.34,29.31,29.34,76836.0,26.6179,26.6452,26.6179,26.6452,76836.0
2016-08-31 15:45:00,29.34,29.35,29.32,29.32,41484.0,26.6452,26.6542,26.627,26.627,41484.0
2016-08-31 15:50:00,29.32,29.35,29.32,29.34,85428.0,26.627,26.6542,26.627,26.6452,85428.0
2016-08-31 15:55:00,29.34,29.39,29.32,29.38,248080.0,26.6452,26.6906,26.627,26.6815,248080.0
2016-09-01 09:30:00,29.5,29.5,29.31,29.31,51508.0,26.7905,26.7905,26.6179,26.6179,51508.0
2016-09-01 09:35:00,29.32,29.35,29.32,29.34,4880.0,26.627,26.6542,26.627,26.6452,4880.0
2016-09-01 09:40:00,29.35,29.36,29.32,29.33,15876.0,26.6542,26.6633,26.627,26.6361,15876.0
2016-09-01 09:45:00,29.34,29.36,29.34,29.36,9200.0,26.6452,26.6633,26.6452,26.6633,9200.0
2016-09-01 09:50:00,29.34,29.34,29.3,29.31,18768.0,26.6452,26.6452,26.6088,26.6179,18768.0
2016-09-01 09:55:00,29.32,29.36,29.29,29.29,39680.0,26.627,26.6633,26.5998,26.5998,39680.0
2016-09-01 10:00:00,29.29,29.36,29.28,29.36,201244.0,26.5998,26.6633,26.5907,26.6633,201244.0
2016-09-01 10:05:00,29.36,29.4,29.34,29.4,12324.0,26.6633,26.6997,26.6452,26.6997,12324.0
2016-09-01 10:10:00,29.4,29.4,29.35,29.35,4268.0,26.6997,26.6997,26.6542,26.6542,4268.0
2016-09-01 10:15:00,29.35,29.36,29.33,29.33,12960.0,26.6542,26.6633,26.6361,26.6361,12960.0
2016-09-01 10:20:00,29.33,29.33,29.29,29.32,28400.0,26.6361,26.6361,26.5998,26.627,28400.0
2016-09-01 10:25:00,29.31,29.32,29.3,29.32,26000.0,26.6179,26.627,26.6088,26.627,26000.0
2016-09-01 10:30:00,29.3,29.32,29.27,29.29,46252.0,26.6088,26.627,26.5816,26.5998,46252.0
2016-09-01 10:35:00,29.3,29.31,29.29,29.31,12000.0,26.6088,26.6179,26.5998,26.6179,12000.0
2016-09-01 10:40:00,29.31,29.33,29.3,29.32,15600.0,26.6179,26.6361,26.6088,26.627,15600.0
2016-09-01 10:45:00,29.33,29.33,29.32,29.32,8140.0,26.6361,26.6361,26.627,26.627,8140.0
2016-09-01 10:50:00,29.32,29.33,29.32,29.33,9200.0,26.627,26.6361,26.627,26.6361,9200.0
2016-09-01 10:55:00,29.32,29.33,29.31,29.32,4800.0,26.627,26.6361,26.6179,26.627,4800.0
2016-09-01 11:00:00,29.31,29.33,29.3,29.33,37120.0,26.6179,26.6361,26.6088,26.6361,37120.0
2016-09-01 11:05:00,29.33,29.33,29.31,29.32,2228.0,26.6361,26.6361,26.6179,26.627,2228.0
2016-09-01 11:10:00,29.31,29.32,29.31,29.32,4000.0,26.6179,26.627,26.6179,26.627,4000.0
2016-09-01 11:15:00,29.31,29.32,29.31,29.31,4400.0,26.6179,26.627,26.6179,26.6179,4400.0
2016-09-01 11:20:00,29.32,29.34,29.31,29.33,15220.0,26.627,26.6452,26.6179,26.6361,15220.0
2016-09-01 11:25:00,29.33,29.35,29.33,29.35,4800.0,26.6361,26.6542,26.6361,26.6542,4800.0
2016-09-01 11:30:00,29.34,29.35,29.34,29.35,2000.0,26.6452,26.6542,26.6452,26.6542,2000.0
2016-09-01 11:35:00,29.35,29.35,29.33,29.33,12812.0,26.6542,26.6542,26.6361,26.6361,12812.0
2016-09-01 11:40:00,29.33,29.33,29.32,29.32,9328.0,26.6361,26.6361,26.627,26.627,9328.0
2016-09-01 11:45:00,29.32,29.33,29.31,29.32,17588.0,26.627,26.6361,26.6179,26.627,17588.0
2016-09-01 11:50:00,29.32,29.32,29.3,29.31,16568.0,26.627,26.627,26.6088,26.6179,16568.0
2016-09-01 11:55:00,29.31,29.31,29.3,29.3,24248.0,26.6179,26.6179,26.6088,26.6088,24248.0
2016-09-01 12:00:00,29.3,29.3,29.29,29.3,9708.0,26.6088,26.6088,26.5998,26.6088,9708.0
2016-09-01 12:05:00,29.3,29.3,29.3,29.3,8952.0,26.6088,26.6088,26.6088,26.6088,8952.0
2016-09-01 12:10:00,29.3,29.33,29.3,29.33,17456.0,26.6088,26.6361,26.6088,26.6361,17456.0
2016-09-01 12:15:00,29.34,29.35,29.34,29.34,6328.0,26.6452,26.6542,26.6452,26.6452,6328.0
2016-09-01 12:20:00,29.34,29.38,29.34,29.38,9288.0,26.6452,26.6815,26.6452,26.6815,9288.0
2016-09-01 12:25:00,29.39,29.4,29.38,29.39,7140.0,26.6906,26.6997,26.6815,26.6906,7140.0
2016-09-01 12:30:00,29.39,29.42,29.39,29.42,10812.0,26.6906,26.7178,26.6906,26.7178,10812.0
2016-09-01 12:35:00,29.43,29.43,29.42,29.42,11556.0,26.7269,26.7269,26.7178,26.7178,11556.0
2016-09-01 12:40:00,29.42,29.43,29.42,29.43,9200.0,26.7178,26.7269,26.7178,26.7269,9200.0
2016-09-01 12:45:00,29.43,29.43,29.42,29.42,4800.0,26.7269,26.7269,26.7178,26.7178,4800.0
2016-09-01 12:50:00,29.43,29.43,29.42,29.42,4800.0,26.7269,26.7269,26.7178,26.7178,4800.0
2016-09-01 12:55:00,29.4,29.4,29.37,29.37,6084.0,26.6997,26.6997,26.6724,26.6724,6084.0
2016-09-01 13:00:00,29.36,29.37,29.36,29.36,4400.0,26.6633,26.6724,26.6633,26.6633,4400.0
2016-09-01 13:05:00,29.36,29.36,29.36,29.36,2800.0,26.6633,26.6633,26.6633,26.6633,2800.0
2016-09-01 13:10:00,29.35,29.35,29.34,29.34,6400.0,26.6542,26.6542,26.6452,26.6452,6400.0
2016-09-01 13:15:00,29.34,29.36,29.34,29.36,8000.0,26.6452,26.6633,26.6452,26.6633,8000.0
2016-09-01 13:20:00,29.36,29.36,29.36,29.36,5200.0,26.6633,26.6633,26.6633,26.6633,5200.0
2016-09-01 13:25:00,29.37,29.37,29.35,29.36,10464.0,26.6724,26.6724,26.6542,26.6633,10464.0
2016-09-01 13:30:00,29.36,29.36,29.36,29.36,6000.0,26.6633,26.6633,26.6633,26.6633,6000.0
2016-09-01 13:35:00,29.36,29.36,29.35,29.35,5200.0,26.6633,26.6633,26.6542,26.6542,5200.0
2016-09-01 13:40:00,29.34,29.35,29.34,29.34,7416.0,26.6452,26.6542,26.6452,26.6452,7416.0
2016-09-01 13:45:00,29.34,29.35,29.34,29.35,9352.0,26.6452,26.6542,26.6452,26.6542,9352.0
2016-09-01 13:50:00,29.35,29.36,29.35,29.36,5680.0,26.6542,26.6633,26.6542,26.6633,5680.0
2016-09-01 13:55:00,29.36,29.37,29.35,29.37,6400.0,26.6633,26.6724,26.6542,26.6724,6400.0
2016-09-01 14:00:00,29.36,29.36,29.34,29.34,2800.0,26.6633,26.6633,26.6452,26.6452,2800.0
2016-09-01 14:05:00,29.35,29.35,29.32,29.33,25308.0,26.6542,26.6542,26.627,26.6361,25308.0
2016-09-01 14:10:00,29.32,29.34,29.32,29.34,11600.0,26.627,26.6452,26.627,26.6452,11600.0
2016-09-01 14:15:00,29.34,29.35,29.34,29.35,8568.0,26.6452,26.6542,26.6452,26.6542,8568.0
2016-09-01 14:20:00,29.36,29.36,29.34,29.34,3700.0,26.6633,26.6633,26.6452,26.6452,3700.0
2016-09-01 14:25:00,29.34,29.37,29.34,29.37,14400.0,26.6452,26.6724,26.6452,26.6724,14400.0
2016-09-01 14:30:00,29.37,29.38,29.37,29.37,5600.0,26.6724,26.6815,26.6724,26.6724,5600.0
2016-09-01 14:35:00,29.36,29.36,29.35,29.35,3200.0,26.6633,26.6633,26.6542,26.6542,3200.0
2016-09-01 14:40:00,29.35,29.36,29.35,29.36,19772.0,26.6542,26.6633,26.6542,26.6633,19772.0
2016-09-01 14:45:00,29.36,29.38,29.36,29.37,10536.0,26.6633,26.6815,26.6633,26.6724,10536.0
2016-09-01 14:50:00,29.38,29.39,29.37,29.38,11928.0,26.6815,26.6906,26.6724,26.6815,11928.0
2016-09-01 14:55:00,29.38,29.38,29.38,29.38,4956.0,26.6815,26.6815,26.6815,26.6815,4956.0
2016-09-01 15:00:00,29.38,29.38,29.37,29.37,15600.0,26.6815,26.6815,26.6724,26.6724,15600.0
2016-09-01 15:05:00,29.36,29.36,29.35,29.36,12800.0,26.6633,26.6633,26.6542,26.6633,12800.0
2016-09-01 15:10:00,29.35,29.36,29.35,29.36,5200.0,26.6542,26.6633,26.6542,26.6633,5200.0
2016-09-01 15:15:00,29.36,29.37,29.35,29.37,17944.0,26.6633,26.6724,26.6542,26.6724,17944.0
2016-09-01 15:20:00,29.38,29.39,29.38,29.38,18968.0,26.6815,26.6906,26.6815,26.6815,18968.0
2016-09-01 15:25:00,29.38,29.39,29.38,29.38,9188.0,26.6815,26.6906,26.6815,26.6815,9188.0
2016-09-01 15:30:00,29.38,29.39,29.38,29.38,19600.0,26.6815,26.6906,26.6815,26.6815,19600.0
2016-09-01 15:35:00,29.38,29.38,29.36,29.36,36052.0,26.6815,26.6815,26.6633,26.6633,36052.0
2016-09-01 15:40:00,29.37,29.4,29.37,29.4,22400.0,26.6724,26.6997,26.6724,26.6997,22400.0
2016-09-01 15:45:00,29.4,29.4,29.39,29.39,24964.0,26.6997,26.6997,26.6906,26.6906,24964.0
2016-09-01 15:50:00,29.39,29.41,29.39,29.41,48452.0,26.6906,26.7087,26.6906,26.7087,48452.0
2016-09-01 15:55:00,29.41,29.43,29.4,29.43,77228.0,26.7087,26.7269,26.6997,26.7269,77228.0
2016-09-02 09:30:00,29.56,29.8,29.52,29.8,39528.0,26.845,27.0629,26.8086,27.0629,39528.0
2016-09-02 09:35:00,29.71,29.75,29.63,29.64,23976.0,26.9812,27.0175,26.9085,26.9176,23976.0
2016-09-02 09:40:00,29.64,29.65,29.58,29.59,7624.0,26.9176,26.9267,26.8631,26.8722,7624.0
2016-09-02 09:45:00,29.62,29.66,29.61,29.62,9200.0,26.8994,26.9358,26.8904,26.8994,9200.0
2016-09-02 09:50:00,29.61,29.63,29.58,29.63,15624.0,26.8904,26.9085,26.8631,26.9085,15624.0
2016-09-02 09:55:00,29.63,29.63,29.6,29.62,11120.0,26.9085,26.9085,26.8813,26.8994,11120.0
2016-09-02 10:00:00,29.63,29.69,29.6,29.64,38800.0,26.9085,26.963,26.8813,26.9176,38800.0
2016-09-02 10:05:00,29.64,29.64,29.56,29.58,74112.0,26.9176,26.9176,26.845,26.8631,74112.0
2016-09-02 10:10:00,29.59,29.62,29.56,29.61,42000.0,26.8722,26.8994,26.845,26.8904,42000.0
2016-09-02 10:15:00,29.62,29.67,29.62,29.67,9200.0,26.8994,26.9449,26.8994,26.9449,9200.0
2016-09-02 10:20:00,29.66,29.67,29.64,29.67,11200.0,26.9358,26.9449,26.9176,26.9449,11200.0
2016-09-02 10:25:00,29.66,29.66,29.62,29.63,8144.0,26.9358,26.9358,26.8994,26.9085,8144.0
2016-09-02 10:30:00,29.63,29.66,29.61,29.63,25200.0,26.9085,26.9358,26.8904,26.9085,25200.0
2016-09-02 10:35:00,29.63,29.63,29.62,29.63,4000.0,26.9085,26.9085,26.8994,26.9085,4000.0
2016-09-02 10:40:00,29.63,29.64,29.61,29.63,22648.0,26.9085,26.9176,26.8904,26.9085,22648.0
2016-09-02 10:45:00,29.62,29.63,29.59,29.59,14400.0,26.8994,26.9085,26.8722,26.8722,14400.0
2016-09-02 10:50:00,29.6,29.61,29.6,29.61,14364.0,26.8813,26.8904,26.8813,26.8904,14364.0
2016-09-02 10:55:00,29.6,29.63,29.6,29.61,20560.0,26.8813,26.9085,26.8813,26.8904,20560.0
2016-09-02 11:00:00,29.61,29.65,29.61,29.64,27444.0,26.8904,26.9267,26.8904,26.9176,27444.0
2016-09-02 11:05:00,29.64,29.64,29.63,29.64,2836.0,26.9176,26.9176,26.9085,26.9176,2836.0
2016-09-02 11:10:00,29.64,29.65,29.61,29.63,19600.0,26.9176,26.9267,26.8904,26.9085,19600.0
2016-09-02 11:15:00,29.63,29.63,29.61,29.61,15516.0,26.9085,26.9085,26.8904,26.8904,15516.0
2016-09-02 11:20:00,29.63,29.64,29.63,29.63,12800.0,26.9085,26.9176,26.9085,26.9085,12800.0
2016-09-02 11:25:00,29.62,29.64,29.61,29.63,28800.0,26.8994,26.9176,26.8904,26.9085,28800.0
2016-09-02 11:30:00,29.63,29.63,29.61,29.63,26672.0,26.9085,26.9085,26.8904,26.9085,26672.0
2016-09-02 11:35:00,29.62,29.63,29.62,29.63,18800.0,26.8994,26.9085,26.8994,26.9085,18800.0
2016-09-02 11:40:00,29.63,29.64,29.63,29.64,4000.0,26.9085,26.9176,26.9085,26.9176,4000.0
2016-09-02 11:45:00,29.63,29.65,29.61,29.62,27600.0,26.9085,26.9267,26.8904,26.8994,27600.0
2016-09-02 11:50:00,29.62,29.62,29.59,29.59,10220.0,26.8994,26.8994,26.8722,26.8722,10220.0
2016-09-02 11:55:00,29.6,29.62,29.6,29.62,26948.0,26.8813,26.8994,26.8813,26.8994,26948.0
2016-09-02 12:00:00,29.62,29.64,29.62,29.64,10800.0,26.8994,26.9176,26.8994,26.9176,10800.0
2016-09-02 12:05:00,29.63,29.64,29.63,29.64,2660.0,26.9085,26.9176,26.9085,26.9176,2660.0
2016-09-02 12:10:00,29.63,29.63,29.61,29.62,32400.0,26.9085,26.9085,26.8904,26.8994,32400.0
2016-09-02 12:15:00,29.63,29.63,29.62,29.63,11600.0,26.9085,26.9085,26.8994,26.9085,11600.0
2016-09-02 12:20:00,29.63,29.63,29.61,29.62,44716.0,26.9085,26.9085,26.8904,26.8994,44716.0
2016-09-02 12:25:00,29.61,29.61,29.6,29.6,800.0,26.8904,26.8904,26.8813,26.8813,800.0
2016-09-02 12:30:00,29.6,29.61,29.6,29.6,6004.0,26.8813,26.8904,26.8813,26.8813,6004.0
2016-09-02 12:35:00,29.61,29.62,29.6,29.62,8000.0,26.8904,26.8994,26.8813,26.8994,8000.0
2016-09-02 12:40:00,29.62,29.62,29.6,29.61,3200.0,26.8994,26.8994,26.8813,26.8904,3200.0
2016-09-02 12:45:00,29.61,29.61,29.6,29.6,27888.0,26.8904,26.8904,26.8813,26.8813,27888.0
2016-09-02 12:50:00,29.61,29.63,29.61,29.62,3600.0,26.8904,26.9085,26.8904,26.8994,3600.0
2016-09-02 12:55:00,29.63,29.63,29.61,29.61,2800.0,26.9085,26.9085,26.8904,26.8904,2800.0
2016-09-02 13:00:00,29.61,29.62,29.6,29.61,5600.0,26.8904,26.8994,26.8813,26.8904,5600.0
2016-09-02 13:05:00,29.62,29.62,29.6,29.6,9600.0,26.8994,26.8994,26.8813,26.8813,9600.0
2016-09-02 13:10:00,29.6,29.61,29.59,29.6,34800.0,26.8813,26.8904,26.8722,26.8813,34800.0
2016-09-02 13:15:00,29.6,29.62,29.6,29.61,10008.0,26.8813,26.8994,26.8813,26.8904,10008.0
2016-09-02 13:20:00,29.61,29.62,29.61,29.62,12380.0,26.8904,26.8994,26.8904,26.8994,12380.0
2016-09-02 13:25:00,29.62,29.63,29.6,29.63,7200.0,26.8994,26.9085,26.8813,26.9085,7200.0
2016-09-02 13:30:00,29.63,29.65,29.63,29.64,8028.0,26.9085,26.9267,26.9085,26.9176,8028.0
2016-09-02 13:35:00,29.63,29.64,29.62,29.62,3200.0,26.9085,26.9176,26.8994,26.8994,3200.0
2016-09-02 13:40:00,29.63,29.64,29.62,29.64,16976.0,26.9085,26.9176,26.8994,26.9176,16976.0
2016-09-02 13:45:00,29.64,29.65,29.64,29.65,9220.0,26.9176,26.9267,26.9176,26.9267,9220.0
2016-09-02 13:50:00,29.65,29.65,29.64,29.65,7200.0,26.9267,26.9267,26.9176,26.9267,7200.0
2016-09-02 13:55:00,29.66,29.66,29.65,29.66,4800.0,26.9358,26.9358,26.9267,26.9358,4800.0
2016-09-02 14:00:00,29.66,29.68,29.66,29.68,14212.0,26.9358,26.9539,26.9358,26.9539,14212.0
2016-09-02 14:05:00,29.68,29.7,29.68,29.69,9736.0,26.9539,26.9721,26.9539,26.963,9736.0
2016-09-02 14:10:00,29.69,29.7,29.67,29.67,12800.0,26.963,26.9721,26.9449,26.9449,12800.0
2016-09-02 14:15:00,29.68,29.68,29.67,29.68,6912.0,26.9539,26.9539,26.9449,26.9539,6912.0
2016-09-02 14:20:00,29.68,29.71,29.68,29.7,15688.0,26.9539,26.9812,26.9539,26.9721,15688.0
2016-09-02 14:25:00,29.7,29.71,29.69,29.7,8800.0,26.9721,26.9812,26.963,26.9721,8800.0
2016-09-02 14:30:00,29.69,29.7,29.68,29.69,18292.0,26.963,26.9721,26.9539,26.963,18292.0
2016-09-02 14:35:00,29.69,29.69,29.68,29.68,11600.0,26.963,26.963,26.9539,26.9539,11600.0
2016-09-02 14:40:00,29.69,29.7,29.68,29.68,10000.0,26.963,26.9721,26.9539,26.9539,10000.0
2016-09-02 14:45:00,29.68,29.68,29.66,29.67,11200.0,26.9539,26.9539,26.9358,26.9449,11200.0
2016-09-02 14:50:00,29.67,29.67,29.64,29.65,23936.0,26.9449,26.9449,26.9176,26.9267,23936.0
2016-09-02 14:55:00,29.65,29.65,29.63,29.64,28032.0,26.9267,26.9267,26.9085,26.9176,28032.0
2016-09-02 15:00:00,29.65,29.65,29.64,29.65,23144.0,26.9267,26.9267,26.9176,26.9267,23144.0
2016-09-02 15:05:00,29.65,29.67,29.65,29.65,15320.0,26.9267,26.9449,26.9267,26.9267,15320.0
2016-09-02 15:10:00,29.65,29.66,29.65,29.65,12836.0,26.9267,26.9358,26.9267,26.9267,12836.0
2016-09-02 15:15:00,29.65,29.65,29.65,29.65,27604.0,26.9267,26.9267,26.9267,26.9267,27604.0
2016-09-02 15:20:00,29.65,29.66,29.64,29.64,52560.0,26.9267,26.9358,26.9176,26.9176,52560.0
2016-09-02 15:25:00,29.64,29.65,29.64,29.64,31200.0,26.9176,26.9267,26.9176,26.9176,31200.0
2016-09-02 15:30:00,29.64,29.68,29.64,29.64,45912.0,26.9176,26.9539,26.9176,26.9176,45912.0
2016-09-02 15:35:00,29.64,29.66,29.64,29.65,27892.0,26.9176,26.9358,26.9176,26.9267,27892.0
2016-09-02 15:40:00,29.65,29.67,29.65,29.66,44980.0,26.9267,26.9449,26.9267,26.9358,44980.0
2016-09-02 15:45:00,29.66,29.68,29.65,29.66,46020.0,26.9358,26.9539,26.9267,26.9358,46020.0
2016-09-02 15:50:00,29.66,29.72,29.66,29.72,77584.0,26.9358,26.9903,26.9358,26.9903,77584.0
2016-09-02 15:55:00,29.72,29.73,29.69,29.71,94060.0,26.9903,26.9993,26.963,26.9812,94060.0
2016-09-06 09:30:00,29.76,29.99,29.71,29.71,30904.0,27.0266,27.2355,26.9812,26.9812,30904.0
2016-09-06 09:35:00,29.74,29.74,29.59,29.59,24572.0,27.0084,27.0084,26.8722,26.8722,24572.0
2016-09-06 09:40:00,29.6,29.64,29.51,29.51,42312.0,26.8813,26.9176,26.7995,26.7995,42312.0
2016-09-06 09:45:00,29.54,29.57,29.52,29.56,22320.0,26.8268,26.854,26.8086,26.845,22320.0
2016-09-06 09:50:00,29.56,29.59,29.53,29.59,28032.0,26.845,26.8722,26.8177,26.8722,28032.0
2016-09-06 09:55:00,29.62,29.66,29.6,29.6,13180.0,26.8994,26.9358,26.8813,26.8813,13180.0
2016-09-06 10:00:00,29.6,29.6,29.55,29.58,52732.0,26.8813,26.8813,26.8359,26.8631,52732.0
2016-09-06 10:05:00,29.57,29.59,29.52,29.55,23600.0,26.854,26.8722,26.8086,26.8359,23600.0
2016-09-06 10:10:00,29.55,29.55,29.49,29.54,36448.0,26.8359,26.8359,26.7814,26.8268,36448.0
2016-09-06 10:15:00,29.53,29.55,29.46,29.46,24140.0,26.8177,26.8359,26.7541,26.7541,24140.0
2016-09-06 10:20:00,29.46,29.52,29.46,29.5,8400.0,26.7541,26.8086,26.7541,26.7905,8400.0
2016-09-06 10:25:00,29.5,29.51,29.47,29.5,52044.0,26.7905,26.7995,26.7632,26.7905,52044.0
2016-09-06 10:30:00,29.51,29.53,29.5,29.52,7020.0,26.7995,26.8177,26.7905,26.8086,7020.0
2016-09-06 10:35:00,29.53,29.55,29.52,29.54,8000.0,26.8177,26.8359,26.8086,26.8268,8000.0
2016-09-06 10:40:00,29.55,29.55,29.53,29.53,27200.0,26.8359,26.8359,26.8177,26.8177,27200.0
2016-09-06 10:45:00,29.53,29.53,29.49,29.49,9236.0,26.8177,26.8177,26.7814,26.7814,9236.0
2016-09-06 10:50:00,29.49,29.53,29.48,29.52,10800.0,26.7814,26.8177,26.7723,26.8086,10800.0
2016-09-06 10:55:00,29.51,29.56,29.51,29.56,12504.0,26.7995,26.845,26.7995,26.845,12504.0
2016-09-06 11:00:00,29.56,29.56,29.53,29.53,15200.0,26.845,26.845,26.8177,26.8177,15200.0
2016-09-06 11:05:00,29.54,29.57,29.53,29.53,11600.0,26.8268,26.854,26.8177,26.8177,11600.0
2016-09-06 11:10:00,29.54,29.57,29.54,29.56,8492.0,26.8268,26.854,26.8268,26.845,8492.0
2016-09-06 11:15:00,29.57,29.6,29.56,29.56,6000.0,26.854,26.8813,26.845,26.845,6000.0
2016-09-06 11:20:00,29.57,29.57,29.55,29.56,11672.0,26.854,26.854,26.8359,26.845,11672.0
2016-09-06 11:25:00,29.55,29.56,29.55,29.56,4476.0,26.8359,26.845,26.8359,26.845,4476.0
2016-09-06 11:30:00,29.56,29.58,29.56,29.58,10800.0,26.845,26.8631,26.845,26.8631,10800.0
2016-09-06 11:35:00,29.58,29.59,29.57,29.58,7200.0,26.8631,26.8722,26.854,26.8631,7200.0
2016-09-06 11:40:00,29.58,29.58,29.55,29.55,4400.0,26.8631,26.8631,26.8359,26.8359,4400.0
2016-09-06 11:45:00,29.55,29.61,29.55,29.6,33536.0,26.8359,26.8904,26.8359,26.8813,33536.0
2016-09-06 11:50:00,29.6,29.6,29.58,29.59,16508.0,26.8813,26.8813,26.8631,26.8722,16508.0
2016-09-06 11:55:00,29.6,29.6,29.58,29.59,6000.0,26.8813,26.8813,26.8631,26.8722,6000.0
2016-09-06 12:00:00,29.6,29.6,29.58,29.58,5200.0,26.8813,26.8813,26.8631,26.8631,5200.0
2016-09-06 12:05:00,29.59,29.63,29.59,29.62,7200.0,26.8722,26.9085,26.8722,26.8994,7200.0
2016-09-06 12:10:00,29.63,29.65,29.61,29.64,14076.0,26.9085,26.9267,26.8904,26.9176,14076.0
2016-09-06 12:15:00,29.64,29.64,29.61,29.61,12000.0,26.9176,26.9176,26.8904,26.8904,12000.0
2016-09-06 12:20:00,29.62,29.62,29.58,29.58,10400.0,26.8994,26.8994,26.8631,26.8631,10400.0
2016-09-06 12:25:00,29.58,29.58,29.56,29.56,8800.0,26.8631,26.8631,26.845,26.845,8800.0
2016-09-06 12:30:00,29.55,29.59,29.55,29.59,11600.0,26.8359,26.8722,26.8359,26.8722,11600.0
2016-09-06 12:35:00,29.59,29.6,29.59,29.6,4400.0,26.8722,26.8813,26.8722,26.8813,4400.0
2016-09-06 12:40:00,29.6,29.62,29.6,29.61,5680.0,26.8813,26.8994,26.8813,26.8904,5680.0
2016-09-06 12:45:00,29.61,29.62,29.61,29.61,4480.0,26.8904,26.8994,26.8904,26.8904,4480.0
2016-09-06 12:50:00,29.61,29.61,29.61,29.61,4400.0,26.8904,26.8904,26.8904,26.8904,4400.0
2016-09-06 12:55:00,29.61,29.61,29.6,29.6,5600.0,26.8904,26.8904,26.8813,26.8813,5600.0
2016-09-06 13:00:00,29.6,29.62,29.6,29.61,8000.0,26.8813,26.8994,26.8813,26.8904,8000.0
2016-09-06 13:05:00,29.61,29.61,29.61,29.61,3200.0,26.8904,26.8904,26.8904,26.8904,3200.0
2016-09-06 13:10:00,29.61,29.62,29.6,29.62,19164.0,26.8904,26.8994,26.8813,26.8994,19164.0
2016-09-06 13:15:00,29.62,29.63,29.62,29.63,5460.0,26.8994,26.9085,26.8994,26.9085,5460.0
2016-09-06 13:20:00,29.63,29.63,29.61,29.61,11500.0,26.9085,26.9085,26.8904,26.8904,11500.0
2016-09-06 13:25:00,29.62,29.63,29.62,29.63,6000.0,26.8994,26.9085,26.8994,26.9085,6000.0
2016-09-06 13:30:00,29.63,29.64,29.62,29.64,6000.0,26.9085,26.9176,26.8994,26.9176,6000.0
2016-09-06 13:35:00,29.64,29.65,29.63,29.64,9600.0,26.9176,26.9267,26.9085,26.9176,9600.0
2016-09-06 13:40:00,29.64,29.67,29.64,29.65,6672.0,26.9176,26.9449,26.9176,26.9267,6672.0
2016-09-06 13:45:00,29.65,29.67,29.65,29.67,1600.0,26.9267,26.9449,26.9267,26.9449,1600.0
2016-09-06 13:50:00,29.66,29.66,29.65,29.66,8400.0,26.9358,26.9358,26.9267,26.9358,8400.0
2016-09-06 13:55:00,29.65,29.66,29.64,29.65,16400.0,26.9267,26.9358,26.9176,26.9267,16400.0
2016-09-06 14:00:00,29.65,29.66,29.64,29.65,4800.0,26.9267,26.9358,26.9176,26.9267,4800.0
2016-09-06 14:05:00,29.65,29.65,29.64,29.64,2400.0,26.9267,26.9267,26.9176,26.9176,2400.0
2016-09-06 14:10:00,29.64,29.66,29.64,29.66,22156.0,26.9176,26.9358,26.9176,26.9358,22156.0
2016-09-06 14:15:00,29.66,29.67,29.66,29.66,5600.0,26.9358,26.9449,26.9358,26.9358,5600.0
2016-09-06 14:20:00,29.66,29.67,29.66,29.66,7600.0,26.9358,26.9449,26.9358,26.9358,7600.0
2016-09-06 14:25:00,29.66,29.66,29.65,29.65,10104.0,26.9358,26.9358,26.9267,26.9267,10104.0
2016-09-06 14:30:00,29.65,29.68,29.65,29.68,10540.0,26.9267,26.9539,26.9267,26.9539,10540.0
2016-09-06 14:35:00,29.68,29.68,29.67,29.68,8400.0,26.9539,26.9539,26.9449,26.9539,8400.0
2016-09-06 14:40:00,29.68,29.68,29.67,29.67,8692.0,26.9539,26.9539,26.9449,26.9449,8692.0
2016-09-06 14:45:00,29.67,29.67,29.66,29.66,11160.0,26.9449,26.9449,26.9358,26.9358,11160.0
2016-09-06 14:50:00,29.67,29.7,29.67,29.68,17968.0,26.9449,26.9721,26.9449,26.9539,17968.0
2016-09-06 14:55:00,29.69,29.69,29.69,29.69,5200.0,26.963,26.963,26.963,26.963,5200.0
2016-09-06 15:00:00,29.71,29.72,29.7,29.7,9992.0,26.9812,26.9903,26.9721,26.9721,9992.0
2016-09-06 15:05:00,29.7,29.7,29.69,29.69,7200.0,26.9721,26.9721,26.963,26.963,7200.0
2016-09-06 15:10:00,29.68,29.68,29.66,29.66,7624.0,26.9539,26.9539,26.9358,26.9358,7624.0
2016-09-06 15:15:00,29.66,29.66,29.66,29.66,11140.0,26.9358,26.9358,26.9358,26.9358,11140.0
2016-09-06 15:20:00,29.66,29.67,29.66,29.67,10784.0,26.9358,26.9449,26.9358,26.9449,10784.0
2016-09-06 15:25:00,29.67,29.68,29.67,29.68,9636.0,26.9449,26.9539,26.9449,26.9539,9636.0
2016-09-06 15:30:00,29.68,29.7,29.67,29.7,27056.0,26.9539,26.9721,26.9449,26.9721,27056.0
2016-09-06 15:35:00,29.7,29.71,29.7,29.7,15880.0,26.9721,26.9812,26.9721,26.9721,15880.0
2016-09-06 15:40:00,29.7,29.72,29.7,29.72,17600.0,26.9721,26.9903,26.9721,26.9903,17600.0
2016-09-06 15:45:00,29.72,29.73,29.71,29.72,36600.0,26.9903,26.9993,26.9812,26.9903,36600.0
2016-09-06 15:50:00,29.73,29.76,29.72,29.75,87440.0,26.9993,27.0266,26.9903,27.0175,87440.0
2016-09-06 15:55:00,29.75,29.79,29.74,29.79,111468.0,27.0175,27.0538,27.0084,27.0538,111468.0
2016-09-07 09:30:00,29.71,29.74,29.54,29.54,34964.0,26.9812,27.0084,26.8268,26.8268,34964.0
2016-09-07 09:35:00,29.58,29.65,29.58,29.65,2800.0,26.8631,26.9267,26.8631,26.9267,2800.0
2016-09-07 09:40:00,29.64,29.66,29.62,29.64,12480.0,26.9176,26.9358,26.8994,26.9176,12480.0
2016-09-07 09:45:00,29.64,29.68,29.63,29.68,9400.0,26.9176,26.9539,26.9085,26.9539,9400.0
2016-09-07 09:50:00,29.68,29.68,29.65,29.66,3600.0,26.9539,26.9539,26.9267,26.9358,3600.0
2016-09-07 09:55:00,29.66,29.68,29.66,29.66,12580.0,26.9358,26.9539,26.9358,26.9358,12580.0
2016-09-07 10:00:00,29.66,29.66,29.65,29.65,7000.0,26.9358,26.9358,26.9267,26.9267,7000.0
2016-09-07 10:05:00,29.64,29.67,29.62,29.65,8000.0,26.9176,26.9449,26.8994,26.9267,8000.0
2016-09-07 10:10:00,29.65,29.68,29.64,29.65,27200.0,26.9267,26.9539,26.9176,26.9267,27200.0
2016-09-07 10:15:00,29.64,29.65,29.62,29.65,8400.0,26.9176,26.9267,26.8994,26.9267,8400.0
2016-09-07 10:20:00,29.64,29.64,29.63,29.63,4800.0,26.9176,26.9176,26.9085,26.9085,4800.0
2016-09-07 10:25:00,29.64,29.64,29.61,29.63,7572.0,26.9176,26.9176,26.8904,26.9085,7572.0
2016-09-07 10:30:00,29.63,29.63,29.62,29.62,4100.0,26.9085,26.9085,26.8994,26.8994,4100.0
2016-09-07 10:35:00,29.63,29.63,29.59,29.59,11600.0,26.9085,26.9085,26.8722,26.8722,11600.0
2016-09-07 10:40:00,29.6,29.61,29.57,29.59,184452.0,26.8813,26.8904,26.854,26.8722,184452.0
2016-09-07 10:45:00,29.59,29.6,29.57,29.6,12592.0,26.8722,26.8813,26.854,26.8813,12592.0
2016-09-07 10:50:00,29.59,29.61,29.59,29.6,22484.0,26.8722,26.8904,26.8722,26.8813,22484.0
2016-09-07 10:55:00,29.6,29.6,29.59,29.59,22400.0,26.8813,26.8813,26.8722,26.8722,22400.0
2016-09-07 11:00:00,29.58,29.59,29.56,29.56,20188.0,26.8631,26.8722,26.845,26.845,20188.0
2016-09-07 11:05:00,29.58,29.58,29.55,29.58,10876.0,26.8631,26.8631,26.8359,26.8631,10876.0
2016-09-07 11:10:00,29.58,29.6,29.58,29.59,10400.0,26.8631,26.8813,26.8631,26.8722,10400.0
2016-09-07 11:15:00,29.59,29.59,29.56,29.57,33080.0,26.8722,26.8722,26.845,26.854,33080.0
2016-09-07 11:20:00,29.57,29.57,29.57,29.57,800.0,26.854,26.854,26.854,26.854,800.0
2016-09-07 11:25:00,29.55,29.58,29.55,29.56,25600.0,26.8359,26.8631,26.8359,26.845,25600.0
2016-09-07 11:30:00,29.57,29.59,29.56,29.58,5980.0,26.854,26.8722,26.845,26.8631,5980.0
2016-09-07 11:35:00,29.57,29.57,29.55,29.55,8580.0,26.854,26.854,26.8359,26.8359,8580.0
2016-09-07 11:40:00,29.55,29.57,29.55,29.56,6400.0,26.8359,26.854,26.8359,26.845,6400.0
2016-09-07 11:45:00,29.56,29.57,29.55,29.56,32000.0,26.845,26.854,26.8359,26.845,32000.0
2016-09-07 11:50:00,29.56,29.59,29.56,29.59,8000.0,26.845,26.8722,26.845,26.8722,8000.0
2016-09-07 11:55:00,29.59,29.6,29.59,29.6,4756.0,26.8722,26.8813,26.8722,26.8813,4756.0
2016-09-07 12:00:00,29.6,29.6,29.59,29.59,7032.0,26.8813,26.8813,26.8722,26.8722,7032.0
2016-09-07 12:05:00,29.59,29.61,29.59,29.6,38328.0,26.8722,26.8904,26.8722,26.8813,38328.0
2016-09-07 12:10:00,29.6,29.6,29.58,29.59,10020.0,26.8813,26.8813,26.8631,26.8722,10020.0
2016-09-07 12:15:00,29.59,29.59,29.56,29.56,17004.0,26.8722,26.8722,26.845,26.845,17004.0
2016-09-07 12:20:00,29.56,29.56,29.55,29.56,5200.0,26.845,26.845,26.8359,26.845,5200.0
2016-09-07 12:25:00,29.56,29.57,29.54,29.57,44436.0,26.845,26.854,26.8268,26.854,44436.0
2016-09-07 12:30:00,29.57,29.57,29.56,29.57,18128.0,26.854,26.854,26.845,26.854,18128.0
2016-09-07 12:35:00,29.57,29.58,29.57,29.58,24324.0,26.854,26.8631,26.854,26.8631,24324.0
2016-09-07 12:40:00,29.58,29.59,29.57,29.59,20720.0,26.8631,26.8722,26.854,26.8722,20720.0
2016-09-07 12:45:00,29.59,29.59,29.58,29.58,9900.0,26.8722,26.8722,26.8631,26.8631,9900.0
2016-09-07 12:50:00,29.58,29.61,29.58,29.61,23000.0,26.8631,26.8904,26.8631,26.8904,23000.0
2016-09-07 12:55:00,29.61,29.61,29.57,29.59,21360.0,26.8904,26.8904,26.854,26.8722,21360.0
2016-09-07 13:00:00,29.59,29.59,29.57,29.59,11012.0,26.8722,26.8722,26.854,26.8722,11012.0
2016-09-07 13:05:00,29.59,29.6,29.59,29.6,18800.0,26.8722,26.8813,26.8722,26.8813,18800.0
2016-09-07 13:10:00,29.6,29.62,29.59,29.59,16400.0,26.8813,26.8994,26.8722,26.8722,16400.0
2016-09-07 13:15:00,29.6,29.6,29.58,29.58,24832.0,26.8813,26.8813,26.8631,26.8631,24832.0
2016-09-07 13:20:00,29.58,29.59,29.57,29.58,18656.0,26.8631,26.8722,26.854,26.8631,18656.0
2016-09-07 13:25:00,29.58,29.58,29.56,29.56,6000.0,26.8631,26.8631,26.845,26.845,6000.0
2016-09-07 13:30:00,29.56,29.6,29.56,29.58,19720.0,26.845,26.8813,26.845,26.8631,19720.0
2016-09-07 13:35:00,29.57,29.58,29.56,29.56,7860.0,26.854,26.8631,26.845,26.845,7860.0
2016-09-07 13:40:00,29.56,29.58,29.56,29.57,10392.0,26.845,26.8631,26.845,26.854,10392.0
2016-09-07 13:45:00,29.57,29.59,29.57,29.57,11080.0,26.854,26.8722,26.854,26.854,11080.0
2016-09-07 13:50:00,29.57,29.58,29.57,29.58,20772.0,26.854,26.8631,26.854,26.8631,20772.0
2016-09-07 13:55:00,29.58,29.6,29.58,29.59,21932.0,26.8631,26.8813,26.8631,26.8722,21932.0
2016-09-07 14:00:00,29.59,29.6,29.59,29.6,4900.0,26.8722,26.8813,26.8722,26.8813,4900.0
2016-09-07 14:05:00,29.59,29.6,29.57,29.57,26072.0,26.8722,26.8813,26.854,26.854,26072.0
2016-09-07 14:10:00,29.57,29.59,29.56,29.59,12484.0,26.854,26.8722,26.845,26.8722,12484.0
2016-09-07 14:15:00,29.59,29.59,29.58,29.58,13532.0,26.8722,26.8722,26.8631,26.8631,13532.0
2016-09-07 14:20:00,29.58,29.59,29.58,29.59,6928.0,26.8631,26.8722,26.8631,26.8722,6928.0
2016-09-07 14:25:00,29.59,29.6,29.59,29.6,42400.0,26.8722,26.8813,26.8722,26.8813,42400.0
2016-09-07 14:30:00,29.6,29.6,29.57,29.57,26808.0,26.8813,26.8813,26.854,26.854,26808.0
2016-09-07 14:35:00,29.57,29.58,29.56,29.57,30144.0,26.854,26.8631,26.845,26.854,30144.0
2016-09-07 14:40:00,29.57,29.58,29.57,29.57,8000.0,26.854,26.8631,26.854,26.854,8000.0
2016-09-07 14:45:00,29.57,29.57,29.56,29.57,16760.0,26.854,26.854,26.845,26.854,16760.0
2016-09-07 14:50:00,29.57,29.57,29.56,29.56,25184.0,26.854,26.854,26.845,26.845,25184.0
2016-09-07 14:55:00,29.57,29.58,29.56,29.57,27580.0,26.854,26.8631,26.845,26.854,27580.0
2016-09-07 15:00:00,29.56,29.57,29.56,29.56,16168.0,26.845,26.854,26.845,26.845,16168.0
2016-09-07 15:05:00,29.56,29.6,29.56,29.58,33424.0,26.845,26.8813,26.845,26.8631,33424.0
2016-09-07 15:10:00,29.58,29.6,29.58,29.59,35040.0,26.8631,26.8813,26.8631,26.8722,35040.0
2016-09-07 15:15:00,29.6,29.6,29.58,29.59,25700.0,26.8813,26.8813,26.8631,26.8722,25700.0
2016-09-07 15:20:00,29.59,29.6,29.59,29.6,31304.0,26.8722,26.8813,26.8722,26.8813,31304.0
2016-09-07 15:25:00,29.6,29.61,29.57,29.58,48564.0,26.8813,26.8904,26.854,26.8631,48564.0
2016-09-07 15:30:00,29.58,29.61,29.58,29.58,39220.0,26.8631,26.8904,26.8631,26.8631,39220.0
2016-09-07 15:35:00,29.58,29.61,29.58,29.58,47628.0,26.8631,26.8904,26.8631,26.8631,47628.0
2016-09-07 15:40:00,29.58,29.59,29.58,29.58,36420.0,26.8631,26.8722,26.8631,26.8631,36420.0
2016-09-07 15:45:00,29.58,29.59,29.58,29.59,26000.0,26.8631,26.8722,26.8631,26.8722,26000.0
2016-09-07 15:50:00,29.59,29.59,29.57,29.58,105604.0,26.8722,26.8722,26.854,26.8631,105604.0
2016-09-07 15:55:00,29.58,29.59,29.57,29.58,177500.0,26.8631,26.8722,26.854,26.8631,177500.0
2016-09-08 09:30:00,29.46,29.47,29.46,29.47,15572.0,26.7541,26.7632,26.7541,26.7632,15572.0
2016-09-08 09:35:00,29.4,29.45,29.38,29.38,8000.0,26.6997,26.7451,26.6815,26.6815,8000.0
2016-09-08 09:40:00,29.39,29.44,29.36,29.44,13664.0,26.6906,26.736,26.6633,26.736,13664.0
2016-09-08 09:45:00,29.43,29.44,29.41,29.42,6000.0,26.7269,26.736,26.7087,26.7178,6000.0
2016-09-08 09:50:00,29.4,29.4,29.37,29.38,17584.0,26.6997,26.6997,26.6724,26.6815,17584.0
2016-09-08 09:55:00,29.38,29.45,29.38,29.43,12000.0,26.6815,26.7451,26.6815,26.7269,12000.0
2016-09-08 10:00:00,29.43,29.44,29.41,29.41,11200.0,26.7269,26.736,26.7087,26.7087,11200.0
2016-09-08 10:05:00,29.41,29.42,29.37,29.39,9600.0,26.7087,26.7178,26.6724,26.6906,9600.0
2016-09-08 10:10:00,29.38,29.4,29.36,29.39,26500.0,26.6815,26.6997,26.6633,26.6906,26500.0
2016-09-08 10:15:00,29.39,29.39,29.36,29.39,16400.0,26.6906,26.6906,26.6633,26.6906,16400.0
2016-09-08 10:20:00,29.38,29.41,29.38,29.39,11960.0,26.6815,26.7087,26.6815,26.6906,11960.0
2016-09-08 10:25:00,29.39,29.39,29.38,29.38,8452.0,26.6906,26.6906,26.6815,26.6815,8452.0
2016-09-08 10:30:00,29.39,29.39,29.37,29.39,8000.0,26.6906,26.6906,26.6724,26.6906,8000.0
2016-09-08 10:35:00,29.4,29.42,29.4,29.4,20000.0,26.6997,26.7178,26.6997,26.6997,20000.0
2016-09-08 10:40:00,29.4,29.43,29.4,29.43,7200.0,26.6997,26.7269,26.6997,26.7269,7200.0
2016-09-08 10:45:00,29.42,29.42,29.41,29.41,10364.0,26.7178,26.7178,26.7087,26.7087,10364.0
2016-09-08 10:50:00,29.41,29.41,29.4,29.4,10800.0,26.7087,26.7087,26.6997,26.6997,10800.0
2016-09-08 10:55:00,29.4,29.41,29.4,29.4,4464.0,26.6997,26.7087,26.6997,26.6997,4464.0
2016-09-08 11:00:00,29.4,29.42,29.38,29.38,18828.0,26.6997,26.7178,26.6815,26.6815,18828.0
2016-09-08 11:05:00,29.39,29.4,29.39,29.39,5916.0,26.6906,26.6997,26.6906,26.6906,5916.0
2016-09-08 11:10:00,29.38,29.39,29.38,29.39,5200.0,26.6815,26.6906,26.6815,26.6906,5200.0
2016-09-08 11:15:00,29.39,29.39,29.38,29.38,11392.0,26.6906,26.6906,26.6815,26.6815,11392.0
2016-09-08 11:20:00,29.38,29.38,29.36,29.36,8124.0,26.6815,26.6815,26.6633,26.6633,8124.0
2016-09-08 11:25:00,29.36,29.37,29.36,29.36,7940.0,26.6633,26.6724,26.6633,26.6633,7940.0
2016-09-08 11:30:00,29.36,29.37,29.35,29.36,13904.0,26.6633,26.6724,26.6542,26.6633,13904.0
2016-09-08 11:35:00,29.36,29.36,29.35,29.36,8972.0,26.6633,26.6633,26.6542,26.6633,8972.0
2016-09-08 11:40:00,29.36,29.36,29.34,29.34,8216.0,26.6633,26.6633,26.6452,26.6452,8216.0
2016-09-08 11:45:00,29.35,29.35,29.33,29.34,6160.0,26.6542,26.6542,26.6361,26.6452,6160.0
2016-09-08 11:50:00,29.36,29.36,29.35,29.35,2400.0,26.6633,26.6633,26.6542,26.6542,2400.0
2016-09-08 11:55:00,29.34,29.34,29.34,29.34,400.0,26.6452,26.6452,26.6452,26.6452,400.0
2016-09-08 12:00:00,29.35,29.35,29.33,29.35,13836.0,26.6542,26.6542,26.6361,26.6542,13836.0
2016-09-08 12:05:00,29.35,29.35,29.34,29.34,6400.0,26.6542,26.6542,26.6452,26.6452,6400.0
2016-09-08 12:10:00,29.34,29.34,29.34,29.34,1696.0,26.6452,26.6452,26.6452,26.6452,1696.0
2016-09-08 12:15:00,29.35,29.35,29.33,29.34,3600.0,26.6542,26.6542,26.6361,26.6452,3600.0
2016-09-08 12:20:00,29.34,29.36,29.34,29.35,13200.0,26.6452,26.6633,26.6452,26.6542,13200.0
2016-09-08 12:25:00,29.35,29.36,29.34,29.35,9160.0,26.6542,26.6633,26.6452,26.6542,9160.0
2016-09-08 12:30:00,29.35,29.35,29.31,29.32,9420.0,26.6542,26.6542,26.6179,26.627,9420.0
2016-09-08 12:35:00,29.33,29.34,29.33,29.34,1600.0,26.6361,26.6452,26.6361,26.6452,1600.0
2016-09-08 12:40:00,29.34,29.34,29.32,29.32,10000.0,26.6452,26.6452,26.627,26.627,10000.0
2016-09-08 12:45:00,29.32,29.33,29.32,29.32,23456.0,26.627,26.6361,26.627,26.627,23456.0
2016-09-08 12:50:00,29.33,29.33,29.32,29.32,10000.0,26.6361,26.6361,26.627,26.627,10000.0
2016-09-08 12:55:00,29.33,29.33,29.33,29.33,6400.0,26.6361,26.6361,26.6361,26.6361,6400.0
2016-09-08 13:00:00,29.33,29.35,29.33,29.34,8728.0,26.6361,26.6542,26.6361,26.6452,8728.0
2016-09-08 13:05:00,29.34,29.34,29.32,29.33,7776.0,26.6452,26.6452,26.627,26.6361,7776.0
2016-09-08 13:10:00,29.34,29.34,29.33,29.33,2800.0,26.6452,26.6452,26.6361,26.6361,2800.0
2016-09-08 13:15:00,29.33,29.33,29.32,29.33,4840.0,26.6361,26.6361,26.627,26.6361,4840.0
2016-09-08 13:20:00,29.33,29.34,29.33,29.33,5692.0,26.6361,26.6452,26.6361,26.6361,5692.0
2016-09-08 13:25:00,29.33,29.34,29.33,29.34,11548.0,26.6361,26.6452,26.6361,26.6452,11548.0
2016-09-08 13:30:00,29.34,29.35,29.33,29.34,4800.0,26.6452,26.6542,26.6361,26.6452,4800.0
2016-09-08 13:35:00,29.34,29.34,29.31,29.31,5712.0,26.6452,26.6452,26.6179,26.6179,5712.0
2016-09-08 13:40:00,29.31,29.32,29.28,29.29,22724.0,26.6179,26.627,26.5907,26.5998,22724.0
2016-09-08 13:45:00,29.3,29.33,29.3,29.33,8896.0,26.6088,26.6361,26.6088,26.6361,8896.0
2016-09-08 13:50:00,29.32,29.34,29.32,29.34,5200.0,26.627,26.6452,26.627,26.6452,5200.0
2016-09-08 13:55:00,29.34,29.34,29.33,29.34,2800.0,26.6452,26.6452,26.6361,26.6452,2800.0
2016-09-08 14:00:00,29.33,29.34,29.32,29.32,8180.0,26.6361,26.6452,26.627,26.627,8180.0
2016-09-08 14:05:00,29.33,29.35,29.33,29.35,6000.0,26.6361,26.6542,26.6361,26.6542,6000.0
2016-09-08 14:10:00,29.35,29.35,29.33,29.34,24580.0,26.6542,26.6542,26.6361,26.6452,24580.0
2016-09-08 14:15:00,29.34,29.34,29.33,29.34,6800.0,26.6452,26.6452,26.6361,26.6452,6800.0
2016-09-08 14:20:00,29.34,29.35,29.34,29.35,2400.0,26.6452,26.6542,26.6452,26.6542,2400.0
2016-09-08 14:25:00,29.36,29.36,29.33,29.33,15440.0,26.6633,26.6633,26.6361,26.6361,15440.0
2016-09-08 14:30:00,29.34,29.34,29.31,29.32,20896.0,26.6452,26.6452,26.6179,26.627,20896.0
2016-09-08 14:35:00,29.32,29.33,29.32,29.32,21016.0,26.627,26.6361,26.627,26.627,21016.0
2016-09-08 14:40:00,29.32,29.35,29.32,29.34,27016.0,26.627,26.6542,26.627,26.6452,27016.0
2016-09-08 14:45:00,29.34,29.35,29.33,29.34,14520.0,26.6452,26.6542,26.6361,26.6452,14520.0
2016-09-08 14:50:00,29.34,29.35,29.33,29.34,17240.0,26.6452,26.6542,26.6361,26.6452,17240.0
2016-09-08 14:55:00,29.34,29.35,29.34,29.35,24372.0,26.6452,26.6542,26.6452,26.6542,24372.0
2016-09-08 15:00:00,29.35,29.36,29.35,29.36,12800.0,26.6542,26.6633,26.6542,26.6633,12800.0
2016-09-08 15:05:00,29.35,29.37,29.35,29.36,16088.0,26.6542,26.6724,26.6542,26.6633,16088.0
2016-09-08 15:10:00,29.36,29.36,29.34,29.36,19240.0,26.6633,26.6633,26.6452,26.6633,19240.0
2016-09-08 15:15:00,29.36,29.36,29.35,29.35,7600.0,26.6633,26.6633,26.6542,26.6542,7600.0
2016-09-08 15:20:00,29.35,29.35,29.34,29.35,12108.0,26.6542,26.6542,26.6452,26.6542,12108.0
2016-09-08 15:25:00,29.35,29.35,29.34,29.35,20200.0,26.6542,26.6542,26.6452,26.6542,20200.0
2016-09-08 15:30:00,29.35,29.35,29.34,29.34,35364.0,26.6542,26.6542,26.6452,26.6452,35364.0
2016-09-08 15:35:00,29.34,29.35,29.34,29.34,29888.0,26.6452,26.6542,26.6452,26.6452,29888.0
2016-09-08 15:40:00,29.34,29.35,29.34,29.35,42784.0,26.6452,26.6542,26.6452,26.6542,42784.0
2016-09-08 15:45:00,29.35,29.35,29.33,29.33,55028.0,26.6542,26.6542,26.6361,26.6361,55028.0
2016-09-08 15:50:00,29.33,29.33,29.31,29.32,65632.0,26.6361,26.6361,26.6179,26.627,65632.0
2016-09-08 15:55:00,29.33,29.33,29.3,29.3,213860.0,26.6361,26.6361,26.6088,26.6088,213860.0
2016-09-09 09:30:00,28.16,29.23,28.16,28.86,77568.0,25.5735,26.5453,25.5735,26.2092,77568.0
2016-09-09 09:35:00,28.89,28.92,28.83,28.85,96016.0,26.2365,26.2637,26.182,26.2002,96016.0
2016-09-09 09:40:00,28.84,28.91,28.78,28.89,63312.0,26.1911,26.2547,26.1366,26.2365,63312.0
2016-09-09 09:45:00,28.89,28.91,28.84,28.89,26880.0,26.2365,26.2547,26.1911,26.2365,26880.0
2016-09-09 09:50:00,28.87,28.88,28.85,28.85,14748.0,26.2183,26.2274,26.2002,26.2002,14748.0
2016-09-09 09:55:00,28.83,28.9,28.82,28.88,31040.0,26.182,26.2456,26.1729,26.2274,31040.0
2016-09-09 10:00:00,28.88,28.89,28.8,28.8,23872.0,26.2274,26.2365,26.1548,26.1548,23872.0
2016-09-09 10:05:00,28.81,28.89,28.81,28.87,18500.0,26.1638,26.2365,26.1638,26.2183,18500.0
2016-09-09 10:10:00,28.86,28.89,28.82,28.89,19004.0,26.2092,26.2365,26.1729,26.2365,19004.0
2016-09-09 10:15:00,28.89,28.9,28.81,28.83,52420.0,26.2365,26.2456,26.1638,26.182,52420.0
2016-09-09 10:20:00,28.82,28.9,28.81,28.9,13200.0,26.1729,26.2456,26.1638,26.2456,13200.0
2016-09-09 10:25:00,28.88,28.89,28.84,28.84,23808.0,26.2274,26.2365,26.1911,26.1911,23808.0
2016-09-09 10:30:00,28.82,28.87,28.81,28.86,39592.0,26.1729,26.2183,26.1638,26.2092,39592.0
2016-09-09 10:35:00,28.86,28.86,28.8,28.82,56896.0,26.2092,26.2092,26.1548,26.1729,56896.0
2016-09-09 10:40:00,28.82,28.83,28.79,28.8,25200.0,26.1729,26.182,26.1457,26.1548,25200.0
2016-09-09 10:45:00,28.8,28.81,28.75,28.75,31384.0,26.1548,26.1638,26.1094,26.1094,31384.0
2016-09-09 10:50:00,28.75,28.77,28.71,28.73,53688.0,26.1094,26.1275,26.073,26.0912,53688.0
2016-09-09 10:55:00,28.73,28.73,28.71,28.73,38196.0,26.0912,26.0912,26.073,26.0912,38196.0
2016-09-09 11:00:00,28.73,28.74,28.71,28.72,21964.0,26.0912,26.1003,26.073,26.0821,21964.0
2016-09-09 11:05:00,28.72,28.73,28.71,28.72,53124.0,26.0821,26.0912,26.073,26.0821,53124.0
2016-09-09 11:10:00,28.72,28.72,28.69,28.7,25600.0,26.0821,26.0821,26.0549,26.0639,25600.0
2016-09-09 11:15:00,28.69,28.71,28.69,28.7,25216.0,26.0549,26.073,26.0549,26.0639,25216.0
2016-09-09 11:20:00,28.71,28.73,28.71,28.72,28396.0,26.073,26.0912,26.073,26.0821,28396.0
2016-09-09 11:25:00,28.71,28.72,28.7,28.72,31680.0,26.073,26.0821,26.0639,26.0821,31680.0
2016-09-09 11:30:00,28.72,28.72,28.71,28.71,27764.0,26.0821,26.0821,26.073,26.073,27764.0
2016-09-09 11:35:00,28.71,28.72,28.69,28.69,35468.0,26.073,26.0821,26.0549,26.0549,35468.0
2016-09-09 11:40:00,28.69,28.7,28.67,28.68,15320.0,26.0549,26.0639,26.0367,26.0458,15320.0
2016-09-09 11:45:00,28.68,28.69,28.67,28.68,38240.0,26.0458,26.0549,26.0367,26.0458,38240.0
2016-09-09 11:50:00,28.68,28.68,28.65,28.65,21400.0,26.0458,26.0458,26.0185,26.0185,21400.0
2016-09-09 11:55:00,28.64,28.65,28.63,28.64,13200.0,26.0095,26.0185,26.0004,26.0095,13200.0
2016-09-09 12:00:00,28.66,28.69,28.66,28.69,33208.0,26.0276,26.0549,26.0276,26.0549,33208.0
2016-09-09 12:05:00,28.68,28.71,28.67,28.68,35400.0,26.0458,26.073,26.0367,26.0458,35400.0
2016-09-09 12:10:00,28.68,28.68,28.67,28.67,12964.0,26.0458,26.0458,26.0367,26.0367,12964.0
2016-09-09 12:15:00,28.67,28.68,28.64,28.65,20704.0,26.0367,26.0458,26.0095,26.0185,20704.0
2016-09-09 12:20:00,28.65,28.7,28.65,28.67,16000.0,26.0185,26.0639,26.0185,26.0367,16000.0
2016-09-09 12:25:00,28.67,28.67,28.65,28.66,15004.0,26.0367,26.0367,26.0185,26.0276,15004.0
2016-09-09 12:30:00,28.66,28.68,28.65,28.66,19524.0,26.0276,26.0458,26.0185,26.0276,19524.0
2016-09-09 12:35:00,28.66,28.68,28.65,28.65,20448.0,26.0276,26.0458,26.0185,26.0185,20448.0
2016-09-09 12:40:00,28.65,28.66,28.63,28.65,10800.0,26.0185,26.0276,26.0004,26.0185,10800.0
2016-09-09 12:45:00,28.66,28.66,28.63,28.64,25260.0,26.0276,26.0276,26.0004,26.0095,25260.0
2016-09-09 12:50:00,28.64,28.65,28.63,28.64,28220.0,26.0095,26.0185,26.0004,26.0095,28220.0
2016-09-09 12:55:00,28.64,28.65,28.64,28.64,17200.0,26.0095,26.0185,26.0095,26.0095,17200.0
2016-09-09 13:00:00,28.64,28.64,28.62,28.62,22204.0,26.0095,26.0095,25.9913,25.9913,22204.0
2016-09-09 13:05:00,28.62,28.63,28.61,28.62,19088.0,25.9913,26.0004,25.9822,25.9913,19088.0
2016-09-09 13:10:00,28.61,28.61,28.57,28.57,15568.0,25.9822,25.9822,25.9459,25.9459,15568.0
2016-09-09 13:15:00,28.57,28.59,28.56,28.57,17200.0,25.9459,25.964,25.9368,25.9459,17200.0
2016-09-09 13:20:00,28.56,28.57,28.54,28.55,21984.0,25.9368,25.9459,25.9186,25.9277,21984.0
2016-09-09 13:25:00,28.55,28.55,28.54,28.55,26328.0,25.9277,25.9277,25.9186,25.9277,26328.0
2016-09-09 13:30:00,28.55,28.56,28.54,28.54,22536.0,25.9277,25.9368,25.9186,25.9186,22536.0
2016-09-09 13:35:00,28.53,28.54,28.51,28.52,40416.0,25.9096,25.9186,25.8914,25.9005,40416.0
2016-09-09 13:40:00,28.52,28.52,28.45,28.45,34692.0,25.9005,25.9005,25.8369,25.8369,34692.0
2016-09-09 13:45:00,28.46,28.46,28.43,28.44,39396.0,25.846,25.846,25.8187,25.8278,39396.0
2016-09-09 13:50:00,28.44,28.46,28.43,28.44,29548.0,25.8278,25.846,25.8187,25.8278,29548.0
2016-09-09 13:55:00,28.45,28.48,28.44,28.47,28104.0,25.8369,25.8642,25.8278,25.8551,28104.0
2016-09-09 14:00:00,28.47,28.47,28.41,28.43,37148.0,25.8551,25.8551,25.8006,25.8187,37148.0
2016-09-09 14:05:00,28.43,28.43,28.39,28.4,56544.0,25.8187,25.8187,25.7824,25.7915,56544.0
2016-09-09 14:10:00,28.4,28.41,28.38,28.39,37032.0,25.7915,25.8006,25.7733,25.7824,37032.0
2016-09-09 14:15:00,28.4,28.46,28.39,28.46,56276.0,25.7915,25.846,25.7824,25.846,56276.0
2016-09-09 14:20:00,28.45,28.47,28.45,28.47,13844.0,25.8369,25.8551,25.8369,25.8551,13844.0
2016-09-09 14:25:00,28.48,28.53,28.48,28.53,45624.0,25.8642,25.9096,25.8642,25.9096,45624.0
2016-09-09 14:30:00,28.54,28.54,28.5,28.5,31260.0,25.9186,25.9186,25.8823,25.8823,31260.0
2016-09-09 14:35:00,28.51,28.54,28.5,28.54,23640.0,25.8914,25.9186,25.8823,25.9186,23640.0
2016-09-09 14:40:00,28.53,28.53,28.5,28.51,38948.0,25.9096,25.9096,25.8823,25.8914,38948.0
2016-09-09 14:45:00,28.52,28.55,28.51,28.55,77032.0,25.9005,25.9277,25.8914,25.9277,77032.0
2016-09-09 14:50:00,28.55,28.58,28.54,28.57,107524.0,25.9277,25.955,25.9186,25.9459,107524.0
2016-09-09 14:55:00,28.57,28.6,28.56,28.57,113548.0,25.9459,25.9731,25.9368,25.9459,113548.0
2016-09-09 15:00:00,28.57,28.57,28.55,28.55,60844.0,25.9459,25.9459,25.9277,25.9277,60844.0
2016-09-09 15:05:00,28.54,28.59,28.53,28.59,79968.0,25.9186,25.964,25.9096,25.964,79968.0
2016-09-09 15:10:00,28.59,28.59,28.56,28.59,101500.0,25.964,25.964,25.9368,25.964,101500.0
2016-09-09 15:15:00,28.59,28.61,28.58,28.61,40848.0,25.964,25.9822,25.955,25.9822,40848.0
2016-09-09 15:20:00,28.61,28.63,28.59,28.63,31684.0,25.9822,26.0004,25.964,26.0004,31684.0
2016-09-09 15:25:00,28.63,28.65,28.61,28.63,41304.0,26.0004,26.0185,25.9822,26.0004,41304.0
2016-09-09 15:30:00,28.63,28.63,28.59,28.6,100760.0,26.0004,26.0004,25.964,25.9731,100760.0
2016-09-09 15:35:00,28.6,28.6,28.56,28.57,43700.0,25.9731,25.9731,25.9368,25.9459,43700.0
2016-09-09 15:40:00,28.57,28.57,28.54,28.55,76668.0,25.9459,25.9459,25.9186,25.9277,76668.0
2016-09-09 15:45:00,28.54,28.56,28.53,28.54,107372.0,25.9186,25.9368,25.9096,25.9186,107372.0
2016-09-09 15:50:00,28.54,28.54,28.5,28.5,166504.0,25.9186,25.9186,25.8823,25.8823,166504.0
2016-09-09 15:55:00,28.5,28.52,28.45,28.46,252836.0,25.8823,25.9005,25.8369,25.846,252836.0
2016-09-12 09:30:00,28.52,28.52,28.44,28.46,52356.0,25.9005,25.9005,25.8278,25.846,52356.0
2016-09-12 09:35:00,28.51,28.54,28.49,28.49,19496.0,25.8914,25.9186,25.8732,25.8732,19496.0
2016-09-12 09:40:00,28.55,28.58,28.47,28.47,18800.0,25.9277,25.955,25.8551,25.8551,18800.0
2016-09-12 09:45:00,28.47,28.5,28.47,28.5,18240.0,25.8551,25.8823,25.8551,25.8823,18240.0
2016-09-12 09:50:00,28.5,28.5,28.46,28.48,15020.0,25.8823,25.8823,25.846,25.8642,15020.0
2016-09-12 09:55:00,28.48,28.57,28.48,28.55,11920.0,25.8642,25.9459,25.8642,25.9277,11920.0
2016-09-12 10:00:00,28.54,28.56,28.53,28.55,15044.0,25.9186,25.9368,25.9096,25.9277,15044.0
2016-09-12 10:05:00,28.55,28.6,28.55,28.56,115200.0,25.9277,25.9731,25.9277,25.9368,115200.0
2016-09-12 10:10:00,28.56,28.58,28.55,28.58,31508.0,25.9368,25.955,25.9277,25.955,31508.0
2016-09-12 10:15:00,28.58,28.59,28.55,28.57,27788.0,25.955,25.964,25.9277,25.9459,27788.0
2016-09-12 10:20:00,28.57,28.61,28.57,28.59,10400.0,25.9459,25.9822,25.9459,25.964,10400.0
2016-09-12 10:25:00,28.58,28.63,28.58,28.6,19600.0,25.955,26.0004,25.955,25.9731,19600.0
2016-09-12 10:30:00,28.6,28.62,28.6,28.62,15600.0,25.9731,25.9913,25.9731,25.9913,15600.0
2016-09-12 10:35:00,28.62,28.62,28.57,28.6,11472.0,25.9913,25.9913,25.9459,25.9731,11472.0
2016-09-12 10:40:00,28.61,28.62,28.58,28.59,32000.0,25.9822,25.9913,25.955,25.964,32000.0
2016-09-12 10:45:00,28.57,28.57,28.51,28.51,6360.0,25.9459,25.9459,25.8914,25.8914,6360.0
2016-09-12 10:50:00,28.5,28.5,28.47,28.47,15880.0,25.8823,25.8823,25.8551,25.8551,15880.0
2016-09-12 10:55:00,28.47,28.49,28.45,28.46,46004.0,25.8551,25.8732,25.8369,25.846,46004.0
2016-09-12 11:00:00,28.46,28.52,28.46,28.52,32952.0,25.846,25.9005,25.846,25.9005,32952.0
2016-09-12 11:05:00,28.52,28.55,28.5,28.54,28508.0,25.9005,25.9277,25.8823,25.9186,28508.0
2016-09-12 11:10:00,28.55,28.55,28.53,28.54,10400.0,25.9277,25.9277,25.9096,25.9186,10400.0
2016-09-12 11:15:00,28.53,28.54,28.5,28.52,8800.0,25.9096,25.9186,25.8823,25.9005,8800.0
2016-09-12 11:20:00,28.51,28.51,28.48,28.49,17032.0,25.8914,25.8914,25.8642,25.8732,17032.0
2016-09-12 11:25:00,28.49,28.5,28.48,28.5,20240.0,25.8732,25.8823,25.8642,25.8823,20240.0
2016-09-12 11:30:00,28.5,28.52,28.49,28.52,16172.0,25.8823,25.9005,25.8732,25.9005,16172.0
2016-09-12 11:35:00,28.53,28.58,28.52,28.56,19900.0,25.9096,25.955,25.9005,25.9368,19900.0
2016-09-12 11:40:00,28.57,28.59,28.57,28.59,6800.0,25.9459,25.964,25.9459,25.964,6800.0
2016-09-12 11:45:00,28.59,28.59,28.55,28.55,6400.0,25.964,25.964,25.9277,25.9277,6400.0
2016-09-12 11:50:00,28.54,28.56,28.54,28.56,10400.0,25.9186,25.9368,25.9186,25.9368,10400.0
2016-09-12 11:55:00,28.56,28.56,28.55,28.56,9644.0,25.9368,25.9368,25.9277,25.9368,9644.0
2016-09-12 12:00:00,28.56,28.56,28.53,28.53,15104.0,25.9368,25.9368,25.9096,25.9096,15104.0
2016-09-12 12:05:00,28.54,28.54,28.52,28.54,13200.0,25.9186,25.9186,25.9005,25.9186,13200.0
2016-09-12 12:10:00,28.54,28.55,28.52,28.52,5200.0,25.9186,25.9277,25.9005,25.9005,5200.0
2016-09-12 12:15:00,28.52,28.55,28.52,28.54,15600.0,25.9005,25.9277,25.9005,25.9186,15600.0
2016-09-12 12:20:00,28.54,28.54,28.53,28.53,11488.0,25.9186,25.9186,25.9096,25.9096,11488.0
2016-09-12 12:25:00,28.53,28.55,28.53,28.54,21912.0,25.9096,25.9277,25.9096,25.9186,21912.0
2016-09-12 12:30:00,28.54,28.55,28.54,28.55,11376.0,25.9186,25.9277,25.9186,25.9277,11376.0
2016-09-12 12:35:00,28.54,28.54,28.53,28.53,14880.0,25.9186,25.9186,25.9096,25.9096,14880.0
2016-09-12 12:40:00,28.53,28.53,28.5,28.51,17200.0,25.9096,25.9096,25.8823,25.8914,17200.0
2016-09-12 12:45:00,28.52,28.56,28.52,28.55,19604.0,25.9005,25.9368,25.9005,25.9277,19604.0
2016-09-12 12:50:00,28.56,28.56,28.53,28.55,35156.0,25.9368,25.9368,25.9096,25.9277,35156.0
2016-09-12 12:55:00,28.55,28.55,28.54,28.55,9200.0,25.9277,25.9277,25.9186,25.9277,9200.0
2016-09-12 13:00:00,28.55,28.55,28.54,28.54,23200.0,25.9277,25.9277,25.9186,25.9186,23200.0
2016-09-12 13:05:00,28.54,28.54,28.53,28.53,10800.0,25.9186,25.9186,25.9096,25.9096,10800.0
2016-09-12 13:10:00,28.53,28.54,28.52,28.53,16704.0,25.9096,25.9186,25.9005,25.9096,16704.0
2016-09-12 13:15:00,28.54,28.61,28.54,28.56,56548.0,25.9186,25.9822,25.9186,25.9368,56548.0
2016-09-12 13:20:00,28.56,28.57,28.52,28.53,19756.0,25.9368,25.9459,25.9005,25.9096,19756.0
2016-09-12 13:25:00,28.53,28.56,28.5,28.5,16800.0,25.9096,25.9368,25.8823,25.8823,16800.0
2016-09-12 13:30:00,28.51,28.52,28.49,28.49,12440.0,25.8914,25.9005,25.8732,25.8732,12440.0
2016-09-12 13:35:00,28.5,28.54,28.48,28.54,21288.0,25.8823,25.9186,25.8642,25.9186,21288.0
2016-09-12 13:40:00,28.53,28.53,28.49,28.52,11796.0,25.9096,25.9096,25.8732,25.9005,11796.0
2016-09-12 13:45:00,28.53,28.57,28.53,28.56,70240.0,25.9096,25.9459,25.9096,25.9368,70240.0
2016-09-12 13:50:00,28.56,28.56,28.54,28.55,37420.0,25.9368,25.9368,25.9186,25.9277,37420.0
2016-09-12 13:55:00,28.55,28.57,28.53,28.55,54504.0,25.9277,25.9459,25.9096,25.9277,54504.0
2016-09-12 14:00:00,28.56,28.6,28.55,28.59,185176.0,25.9368,25.9731,25.9277,25.964,185176.0
2016-09-12 14:05:00,28.59,28.67,28.59,28.66,51860.0,25.964,26.0367,25.964,26.0276,51860.0
2016-09-12 14:10:00,28.66,28.7,28.65,28.69,14912.0,26.0276,26.0639,26.0185,26.0549,14912.0
2016-09-12 14:15:00,28.69,28.69,28.67,28.69,14164.0,26.0549,26.0549,26.0367,26.0549,14164.0
2016-09-12 14:20:00,28.69,28.71,28.69,28.71,13620.0,26.0549,26.073,26.0549,26.073,13620.0
2016-09-12 14:25:00,28.71,28.72,28.67,28.67,21104.0,26.073,26.0821,26.0367,26.0367,21104.0
2016-09-12 14:30:00,28.68,28.69,28.64,28.65,37476.0,26.0458,26.0549,26.0095,26.0185,37476.0
2016-09-12 14:35:00,28.65,28.72,28.65,28.72,20960.0,26.0185,26.0821,26.0185,26.0821,20960.0
2016-09-12 14:40:00,28.71,28.72,28.7,28.71,19600.0,26.073,26.0821,26.0639,26.073,19600.0
2016-09-12 14:45:00,28.71,28.71,28.67,28.67,17000.0,26.073,26.073,26.0367,26.0367,17000.0
2016-09-12 14:50:00,28.67,28.7,28.67,28.67,29132.0,26.0367,26.0639,26.0367,26.0367,29132.0
2016-09-12 14:55:00,28.67,28.67,28.65,28.65,35864.0,26.0367,26.0367,26.0185,26.0185,35864.0
2016-09-12 15:00:00,28.65,28.66,28.63,28.64,88692.0,26.0185,26.0276,26.0004,26.0095,88692.0
2016-09-12 15:05:00,28.64,28.67,28.64,28.66,40000.0,26.0095,26.0367,26.0095,26.0276,40000.0
2016-09-12 15:10:00,28.66,28.67,28.64,28.64,22000.0,26.0276,26.0367,26.0095,26.0095,22000.0
2016-09-12 15:15:00,28.64,28.64,28.61,28.63,31564.0,26.0095,26.0095,25.9822,26.0004,31564.0
2016-09-12 15:20:00,28.62,28.66,28.61,28.66,56496.0,25.9913,26.0276,25.9822,26.0276,56496.0
2016-09-12 15:25:00,28.66,28.68,28.66,28.67,37516.0,26.0276,26.0458,26.0276,26.0367,37516.0
2016-09-12 15:30:00,28.67,28.68,28.63,28.63,48492.0,26.0367,26.0458,26.0004,26.0004,48492.0
2016-09-12 15:35:00,28.63,28.69,28.63,28.69,76316.0,26.0004,26.0549,26.0004,26.0549,76316.0
2016-09-12 15:40:00,28.69,28.73,28.69,28.73,51440.0,26.0549,26.0912,26.0549,26.0912,51440.0
2016-09-12 15:45:00,28.73,28.73,28.69,28.69,66500.0,26.0912,26.0912,26.0549,26.0549,66500.0
2016-09-12 15:50:00,28.68,28.69,28.66,28.69,94128.0,26.0458,26.0549,26.0276,26.0549,94128.0
2016-09-12 15:55:00,28.68,28.69,28.67,28.68,150364.0,26.0458,26.0549,26.0367,26.0458,150364.0
2016-09-13 09:30:00,28.44,28.57,28.4,28.4,54776.0,25.8278,25.9459,25.7915,25.7915,54776.0
2016-09-13 09:35:00,28.42,28.55,28.42,28.55,22800.0,25.8097,25.9277,25.8097,25.9277,22800.0
2016-09-13 09:40:00,28.57,28.6,28.5,28.5,11200.0,25.9459,25.9731,25.8823,25.8823,11200.0
2016-09-13 09:45:00,28.47,28.52,28.46,28.49,12000.0,25.8551,25.9005,25.846,25.8732,12000.0
2016-09-13 09:50:00,28.48,28.5,28.43,28.45,16636.0,25.8642,25.8823,25.8187,25.8369,16636.0
2016-09-13 09:55:00,28.47,28.48,28.42,28.42,7400.0,25.8551,25.8642,25.8097,25.8097,7400.0
2016-09-13 10:00:00,28.42,28.5,28.4,28.5,37600.0,25.8097,25.8823,25.7915,25.8823,37600.0
2016-09-13 10:05:00,28.5,28.55,28.5,28.53,26708.0,25.8823,25.9277,25.8823,25.9096,26708.0
2016-09-13 10:10:00,28.54,28.54,28.5,28.5,24000.0,25.9186,25.9186,25.8823,25.8823,24000.0
2016-09-13 10:15:00,28.5,28.56,28.5,28.54,22368.0,25.8823,25.9368,25.8823,25.9186,22368.0
2016-09-13 10:20:00,28.54,28.56,28.48,28.55,33220.0,25.9186,25.9368,25.8642,25.9277,33220.0
2016-09-13 10:25:00,28.55,28.57,28.52,28.55,30776.0,25.9277,25.9459,25.9005,25.9277,30776.0
2016-09-13 10:30:00,28.54,28.56,28.51,28.56,28600.0,25.9186,25.9368,25.8914,25.9368,28600.0
2016-09-13 10:35:00,28.56,28.57,28.53,28.56,26800.0,25.9368,25.9459,25.9096,25.9368,26800.0
2016-09-13 10:40:00,28.55,28.57,28.5,28.5,11600.0,25.9277,25.9459,25.8823,25.8823,11600.0
2016-09-13 10:45:00,28.5,28.55,28.49,28.52,28584.0,25.8823,25.9277,25.8732,25.9005,28584.0
2016-09-13 10:50:00,28.51,28.51,28.47,28.47,14200.0,25.8914,25.8914,25.8551,25.8551,14200.0
2016-09-13 10:55:00,28.47,28.5,28.47,28.49,29600.0,25.8551,25.8823,25.8551,25.8732,29600.0
2016-09-13 11:00:00,28.5,28.5,28.48,28.48,19472.0,25.8823,25.8823,25.8642,25.8642,19472.0
2016-09-13 11:05:00,28.47,28.47,28.44,28.46,37860.0,25.8551,25.8551,25.8278,25.846,37860.0
2016-09-13 11:10:00,28.45,28.45,28.43,28.43,18400.0,25.8369,25.8369,25.8187,25.8187,18400.0
2016-09-13 11:15:00,28.43,28.43,28.4,28.4,30968.0,25.8187,25.8187,25.7915,25.7915,30968.0
2016-09-13 11:20:00,28.41,28.46,28.41,28.46,27036.0,25.8006,25.846,25.8006,25.846,27036.0
2016-09-13 11:25:00,28.45,28.48,28.45,28.45,35832.0,25.8369,25.8642,25.8369,25.8369,35832.0
2016-09-13 11:30:00,28.44,28.44,28.41,28.42,33464.0,25.8278,25.8278,25.8006,25.8097,33464.0
2016-09-13 11:35:00,28.42,28.46,28.42,28.43,20000.0,25.8097,25.846,25.8097,25.8187,20000.0
2016-09-13 11:40:00,28.43,28.47,28.43,28.46,42100.0,25.8187,25.8551,25.8187,25.846,42100.0
2016-09-13 11:45:00,28.46,28.48,28.45,28.45,41512.0,25.846,25.8642,25.8369,25.8369,41512.0
2016-09-13 11:50:00,28.45,28.49,28.45,28.48,40468.0,25.8369,25.8732,25.8369,25.8642,40468.0
2016-09-13 11:55:00,28.47,28.48,28.45,28.48,19064.0,25.8551,25.8642,25.8369,25.8642,19064.0
2016-09-13 12:00:00,28.48,28.49,28.45,28.45,21196.0,25.8642,25.8732,25.8369,25.8369,21196.0
2016-09-13 12:05:00,28.45,28.47,28.45,28.46,19600.0,25.8369,25.8551,25.8369,25.846,19600.0
2016-09-13 12:10:00,28.45,28.48,28.45,28.48,36800.0,25.8369,25.8642,25.8369,25.8642,36800.0
2016-09-13 12:15:00,28.48,28.48,28.46,28.46,16144.0,25.8642,25.8642,25.846,25.846,16144.0
2016-09-13 12:20:00,28.45,28.45,28.41,28.42,25252.0,25.8369,25.8369,25.8006,25.8097,25252.0
2016-09-13 12:25:00,28.43,28.43,28.37,28.37,12400.0,25.8187,25.8187,25.7643,25.7643,12400.0
2016-09-13 12:30:00,28.36,28.36,28.35,28.36,28000.0,25.7552,25.7552,25.7461,25.7552,28000.0
2016-09-13 12:35:00,28.36,28.38,28.34,28.38,24800.0,25.7552,25.7733,25.737,25.7733,24800.0
2016-09-13 12:40:00,28.38,28.38,28.35,28.35,20336.0,25.7733,25.7733,25.7461,25.7461,20336.0
2016-09-13 12:45:00,28.35,28.35,28.31,28.31,15600.0,25.7461,25.7461,25.7098,25.7098,15600.0
2016-09-13 12:50:00,28.31,28.32,28.28,28.29,33320.0,25.7098,25.7188,25.6825,25.6916,33320.0
2016-09-13 12:55:00,28.29,28.3,28.27,28.3,24000.0,25.6916,25.7007,25.6734,25.7007,24000.0
2016-09-13 13:00:00,28.29,28.3,28.25,28.26,25748.0,25.6916,25.7007,25.6553,25.6644,25748.0
2016-09-13 13:05:00,28.26,28.31,28.26,28.31,20000.0,25.6644,25.7098,25.6644,25.7098,20000.0
2016-09-13 13:10:00,28.3,28.32,28.28,28.32,27912.0,25.7007,25.7188,25.6825,25.7188,27912.0
2016-09-13 13:15:00,28.31,28.38,28.31,28.38,45216.0,25.7098,25.7733,25.7098,25.7733,45216.0
2016-09-13 13:20:00,28.38,28.4,28.34,28.34,39176.0,25.7733,25.7915,25.737,25.737,39176.0
2016-09-13 13:25:00,28.34,28.39,28.33,28.38,28700.0,25.737,25.7824,25.7279,25.7733,28700.0
2016-09-13 13:30:00,28.38,28.41,28.35,28.35,29656.0,25.7733,25.8006,25.7461,25.7461,29656.0
2016-09-13 13:35:00,28.35,28.41,28.35,28.4,33200.0,25.7461,25.8006,25.7461,25.7915,33200.0
2016-09-13 13:40:00,28.42,28.43,28.36,28.37,30400.0,25.8097,25.8187,25.7552,25.7643,30400.0
2016-09-13 13:45:00,28.37,28.38,28.35,28.36,37268.0,25.7643,25.7733,25.7461,25.7552,37268.0
2016-09-13 13:50:00,28.36,28.36,28.3,28.3,27980.0,25.7552,25.7552,25.7007,25.7007,27980.0
2016-09-13 13:55:00,28.29,28.35,28.29,28.35,27084.0,25.6916,25.7461,25.6916,25.7461,27084.0
2016-09-13 14:00:00,28.33,28.37,28.32,28.35,26400.0,25.7279,25.7643,25.7188,25.7461,26400.0
2016-09-13 14:05:00,28.34,28.38,28.33,28.38,35256.0,25.737,25.7733,25.7279,25.7733,35256.0
2016-09-13 14:10:00,28.38,28.38,28.32,28.34,31816.0,25.7733,25.7733,25.7188,25.737,31816.0
2016-09-13 14:15:00,28.34,28.34,28.31,28.31,18628.0,25.737,25.737,25.7098,25.7098,18628.0
2016-09-13 14:20:00,28.31,28.31,28.28,28.3,24748.0,25.7098,25.7098,25.6825,25.7007,24748.0
2016-09-13 14:25:00,28.3,28.31,28.28,28.29,18400.0,25.7007,25.7098,25.6825,25.6916,18400.0
2016-09-13 14:30:00,28.29,28.3,28.25,28.26,22400.0,25.6916,25.7007,25.6553,25.6644,22400.0
2016-09-13 14:35:00,28.27,28.32,28.27,28.3,24000.0,25.6734,25.7188,25.6734,25.7007,24000.0
2016-09-13 14:40:00,28.31,28.34,28.29,28.34,27712.0,25.7098,25.737,25.6916,25.737,27712.0
2016-09-13 14:45:00,28.34,28.36,28.33,28.36,26132.0,25.737,25.7552,25.7279,25.7552,26132.0
2016-09-13 14:50:00,28.36,28.37,28.32,28.32,30400.0,25.7552,25.7643,25.7188,25.7188,30400.0
2016-09-13 14:55:00,28.32,28.33,28.28,28.28,22824.0,25.7188,25.7279,25.6825,25.6825,22824.0
2016-09-13 15:00:00,28.28,28.3,28.27,28.28,27444.0,25.6825,25.7007,25.6734,25.6825,27444.0
2016-09-13 15:05:00,28.28,28.31,28.26,28.3,39200.0,25.6825,25.7098,25.6644,25.7007,39200.0
2016-09-13 15:10:00,28.3,28.3,28.25,28.27,24800.0,25.7007,25.7007,25.6553,25.6734,24800.0
2016-09-13 15:15:00,28.26,28.35,28.26,28.32,26640.0,25.6644,25.7461,25.6644,25.7188,26640.0
2016-09-13 15:20:00,28.32,28.35,28.32,28.32,23352.0,25.7188,25.7461,25.7188,25.7188,23352.0
2016-09-13 15:25:00,28.31,28.35,28.31,28.32,42060.0,25.7098,25.7461,25.7098,25.7188,42060.0
2016-09-13 15:30:00,28.33,28.37,28.32,28.36,59828.0,25.7279,25.7643,25.7188,25.7552,59828.0
2016-09-13 15:35:00,28.36,28.39,28.35,28.38,45788.0,25.7552,25.7824,25.7461,25.7733,45788.0
2016-09-13 15:40:00,28.38,28.38,28.27,28.31,65476.0,25.7733,25.7733,25.6734,25.7098,65476.0
2016-09-13 15:45:00,28.3,28.32,28.27,28.32,66608.0,25.7007,25.7188,25.6734,25.7188,66608.0
2016-09-13 15:50:00,28.31,28.34,28.28,28.32,216964.0,25.7098,25.737,25.6825,25.7188,216964.0
2016-09-13 15:55:00,28.32,28.33,28.22,28.24,513784.0,25.7188,25.7279,25.628,25.6462,513784.0
2016-09-14 09:30:00,28.26,28.26,28.15,28.17,33360.0,25.6644,25.6644,25.5645,25.5826,33360.0
2016-09-14 09:35:00,28.18,28.3,28.18,28.25,10000.0,25.5917,25.7007,25.5917,25.6553,10000.0
2016-09-14 09:40:00,28.26,28.32,28.24,28.3,27600.0,25.6644,25.7188,25.6462,25.7007,27600.0
2016-09-14 09:45:00,28.29,28.35,28.29,28.33,34344.0,25.6916,25.7461,25.6916,25.7279,34344.0
2016-09-14 09:50:00,28.3,28.35,28.29,28.34,32200.0,25.7007,25.7461,25.6916,25.737,32200.0
2016-09-14 09:55:00,28.35,28.43,28.35,28.43,44924.0,25.7461,25.8187,25.7461,25.8187,44924.0
2016-09-14 10:00:00,28.42,28.42,28.34,28.36,24936.0,25.8097,25.8097,25.737,25.7552,24936.0
2016-09-14 10:05:00,28.36,28.4,28.36,28.39,13116.0,25.7552,25.7915,25.7552,25.7824,13116.0
2016-09-14 10:10:00,28.4,28.45,28.39,28.43,24460.0,25.7915,25.8369,25.7824,25.8187,24460.0
2016-09-14 10:15:00,28.43,28.43,28.39,28.42,16400.0,25.8187,25.8187,25.7824,25.8097,16400.0
2016-09-14 10:20:00,28.41,28.5,28.41,28.5,19200.0,25.8006,25.8823,25.8006,25.8823,19200.0
2016-09-14 10:25:00,28.49,28.49,28.45,28.48,16112.0,25.8732,25.8732,25.8369,25.8642,16112.0
2016-09-14 10:30:00,28.48,28.5,28.44,28.47,27996.0,25.8642,25.8823,25.8278,25.8551,27996.0
2016-09-14 10:35:00,28.48,28.5,28.45,28.46,11996.0,25.8642,25.8823,25.8369,25.846,11996.0
2016-09-14 10:40:00,28.43,28.44,28.42,28.42,7600.0,25.8187,25.8278,25.8097,25.8097,7600.0
2016-09-14 10:45:00,28.42,28.44,28.42,28.43,21532.0,25.8097,25.8278,25.8097,25.8187,21532.0
2016-09-14 10:50:00,28.42,28.43,28.39,28.39,18400.0,25.8097,25.8187,25.7824,25.7824,18400.0
2016-09-14 10:55:00,28.38,28.38,28.37,28.37,8400.0,25.7733,25.7733,25.7643,25.7643,8400.0
2016-09-14 11:00:00,28.39,28.4,28.36,28.38,12508.0,25.7824,25.7915,25.7552,25.7733,12508.0
2016-09-14 11:05:00,28.38,28.38,28.36,28.38,15200.0,25.7733,25.7733,25.7552,25.7733,15200.0
2016-09-14 11:10:00,28.37,28.4,28.36,28.38,13184.0,25.7643,25.7915,25.7552,25.7733,13184.0
2016-09-14 11:15:00,28.38,28.39,28.37,28.37,8400.0,25.7733,25.7824,25.7643,25.7643,8400.0
2016-09-14 11:20:00,28.37,28.4,28.37,28.39,11248.0,25.7643,25.7915,25.7643,25.7824,11248.0
2016-09-14 11:25:00,28.39,28.4,28.37,28.37,28560.0,25.7824,25.7915,25.7643,25.7643,28560.0
2016-09-14 11:30:00,28.36,28.36,28.33,28.36,28212.0,25.7552,25.7552,25.7279,25.7552,28212.0
2016-09-14 11:35:00,28.36,28.42,28.36,28.42,13200.0,25.7552,25.8097,25.7552,25.8097,13200.0
2016-09-14 11:40:00,28.43,28.46,28.43,28.46,15200.0,25.8187,25.846,25.8187,25.846,15200.0
2016-09-14 11:45:00,28.47,28.49,28.45,28.47,16520.0,25.8551,25.8732,25.8369,25.8551,16520.0
2016-09-14 11:50:00,28.47,28.48,28.44,28.45,15600.0,25.8551,25.8642,25.8278,25.8369,15600.0
2016-09-14 11:55:00,28.44,28.46,28.44,28.45,18800.0,25.8278,25.846,25.8278,25.8369,18800.0
2016-09-14 12:00:00,28.45,28.46,28.43,28.45,20000.0,25.8369,25.846,25.8187,25.8369,20000.0
2016-09-14 12:05:00,28.45,28.47,28.44,28.45,42236.0,25.8369,25.8551,25.8278,25.8369,42236.0
2016-09-14 12:10:00,28.45,28.47,28.44,28.46,16000.0,25.8369,25.8551,25.8278,25.846,16000.0
2016-09-14 12:15:00,28.46,28.49,28.46,28.48,15200.0,25.846,25.8732,25.846,25.8642,15200.0
2016-09-14 12:20:00,28.49,28.52,28.48,28.5,25200.0,25.8732,25.9005,25.8642,25.8823,25200.0
2016-09-14 12:25:00,28.5,28.5,28.5,28.5,30288.0,25.8823,25.8823,25.8823,25.8823,30288.0
2016-09-14 12:30:00,28.51,28.51,28.49,28.5,21200.0,25.8914,25.8914,25.8732,25.8823,21200.0
2016-09-14 12:35:00,28.49,28.51,28.49,28.49,17600.0,25.8732,25.8914,25.8732,25.8732,17600.0
2016-09-14 12:40:00,28.49,28.5,28.48,28.5,39416.0,25.8732,25.8823,25.8642,25.8823,39416.0
2016-09-14 12:45:00,28.49,28.5,28.47,28.49,19200.0,25.8732,25.8823,25.8551,25.8732,19200.0
2016-09-14 12:50:00,28.49,28.5,28.48,28.49,13600.0,25.8732,25.8823,25.8642,25.8732,13600.0
2016-09-14 12:55:00,28.49,28.49,28.46,28.46,19968.0,25.8732,25.8732,25.846,25.846,19968.0
2016-09-14 13:00:00,28.45,28.47,28.44,28.44,22140.0,25.8369,25.8551,25.8278,25.8278,22140.0
2016-09-14 13:05:00,28.45,28.49,28.44,28.47,19184.0,25.8369,25.8732,25.8278,25.8551,19184.0
2016-09-14 13:10:00,28.47,28.49,28.43,28.43,16000.0,25.8551,25.8732,25.8187,25.8187,16000.0
2016-09-14 13:15:00,28.42,28.43,28.41,28.41,12400.0,25.8097,25.8187,25.8006,25.8006,12400.0
2016-09-14 13:20:00,28.4,28.42,28.38,28.41,19176.0,25.7915,25.8097,25.7733,25.8006,19176.0
2016-09-14 13:25:00,28.42,28.44,28.38,28.38,15240.0,25.8097,25.8278,25.7733,25.7733,15240.0
2016-09-14 13:30:00,28.39,28.4,28.38,28.4,14560.0,25.7824,25.7915,25.7733,25.7915,14560.0
2016-09-14 13:35:00,28.4,28.41,28.37,28.41,14000.0,25.7915,25.8006,25.7643,25.8006,14000.0
2016-09-14 13:40:00,28.4,28.4,28.36,28.36,13452.0,25.7915,25.7915,25.7552,25.7552,13452.0
2016-09-14 13:45:00,28.37,28.39,28.35,28.36,21600.0,25.7643,25.7824,25.7461,25.7552,21600.0
2016-09-14 13:50:00,28.37,28.38,28.34,28.36,15240.0,25.7643,25.7733,25.737,25.7552,15240.0
2016-09-14 13:55:00,28.37,28.37,28.32,28.33,13744.0,25.7643,25.7643,25.7188,25.7279,13744.0
2016-09-14 14:00:00,28.32,28.34,28.3,28.3,18800.0,25.7188,25.737,25.7007,25.7007,18800.0
2016-09-14 14:05:00,28.3,28.34,28.3,28.31,17592.0,25.7007,25.737,25.7007,25.7098,17592.0
2016-09-14 14:10:00,28.31,28.31,28.24,28.25,15148.0,25.7098,25.7098,25.6462,25.6553,15148.0
2016-09-14 14:15:00,28.25,28.32,28.25,28.31,9600.0,25.6553,25.7188,25.6553,25.7098,9600.0
2016-09-14 14:20:00,28.33,28.35,28.32,28.35,7600.0,25.7279,25.7461,25.7188,25.7461,7600.0
2016-09-14 14:25:00,28.34,28.35,28.31,28.32,28752.0,25.737,25.7461,25.7098,25.7188,28752.0
2016-09-14 14:30:00,28.32,28.33,28.31,28.32,7600.0,25.7188,25.7279,25.7098,25.7188,7600.0
2016-09-14 14:35:00,28.32,28.33,28.3,28.31,21288.0,25.7188,25.7279,25.7007,25.7098,21288.0
2016-09-14 14:40:00,28.3,28.35,28.3,28.34,45604.0,25.7007,25.7461,25.7007,25.737,45604.0
2016-09-14 14:45:00,28.33,28.34,28.3,28.31,17408.0,25.7279,25.737,25.7007,25.7098,17408.0
2016-09-14 14:50:00,28.3,28.32,28.28,28.28,64336.0,25.7007,25.7188,25.6825,25.6825,64336.0
2016-09-14 14:55:00,28.29,28.29,28.26,28.28,36344.0,25.6916,25.6916,25.6644,25.6825,36344.0
2016-09-14 15:00:00,28.27,28.29,28.27,28.29,11200.0,25.6734,25.6916,25.6734,25.6916,11200.0
2016-09-14 15:05:00,28.29,28.31,28.27,28.31,18800.0,25.6916,25.7098,25.6734,25.7098,18800.0
2016-09-14 15:10:00,28.31,28.32,28.28,28.29,69528.0,25.7098,25.7188,25.6825,25.6916,69528.0
2016-09-14 15:15:00,28.29,28.29,28.26,28.27,17200.0,25.6916,25.6916,25.6644,25.6734,17200.0
2016-09-14 15:20:00,28.26,28.28,28.24,28.24,19740.0,25.6644,25.6825,25.6462,25.6462,19740.0
2016-09-14 15:25:00,28.25,28.26,28.22,28.22,22000.0,25.6553,25.6644,25.628,25.628,22000.0
2016-09-14 15:30:00,28.22,28.29,28.22,28.29,40088.0,25.628,25.6916,25.628,25.6916,40088.0
2016-09-14 15:35:00,28.29,28.3,28.26,28.29,28116.0,25.6916,25.7007,25.6644,25.6916,28116.0
2016-09-14 15:40:00,28.29,28.31,28.28,28.28,58212.0,25.6916,25.7098,25.6825,25.6825,58212.0
2016-09-14 15:45:00,28.28,28.32,28.26,28.31,90240.0,25.6825,25.7188,25.6644,25.7098,90240.0
2016-09-14 15:50:00,28.31,28.32,28.29,28.31,175492.0,25.7098,25.7188,25.6916,25.7098,175492.0
2016-09-14 15:55:00,28.31,28.31,28.26,28.29,200428.0,25.7098,25.7098,25.6644,25.6916,200428.0
2016-09-15 09:30:00,28.25,28.28,28.18,28.21,25872.0,25.6553,25.6825,25.5917,25.619,25872.0
2016-09-15 09:35:00,28.21,28.26,28.14,28.14,16400.0,25.619,25.6644,25.5554,25.5554,16400.0
2016-09-15 09:40:00,28.14,28.27,28.14,28.21,17072.0,25.5554,25.6734,25.5554,25.619,17072.0
2016-09-15 09:45:00,28.17,28.29,28.16,28.29,20000.0,25.5826,25.6916,25.5735,25.6916,20000.0
2016-09-15 09:50:00,28.28,28.32,28.26,28.27,21068.0,25.6825,25.7188,25.6644,25.6734,21068.0
2016-09-15 09:55:00,28.26,28.27,28.23,28.25,18400.0,25.6644,25.6734,25.6371,25.6553,18400.0
2016-09-15 10:00:00,28.24,28.32,28.24,28.3,15400.0,25.6462,25.7188,25.6462,25.7007,15400.0
2016-09-15 10:05:00,28.3,28.35,28.3,28.35,16012.0,25.7007,25.7461,25.7007,25.7461,16012.0
2016-09-15 10:10:00,28.36,28.41,28.36,28.41,16000.0,25.7552,25.8006,25.7552,25.8006,16000.0
2016-09-15 10:15:00,28.42,28.44,28.42,28.44,24400.0,25.8097,25.8278,25.8097,25.8278,24400.0
2016-09-15 10:20:00,28.44,28.44,28.4,28.4,28816.0,25.8278,25.8278,25.7915,25.7915,28816.0
2016-09-15 10:25:00,28.41,28.43,28.4,28.42,20400.0,25.8006,25.8187,25.7915,25.8097,20400.0
2016-09-15 10:30:00,28.42,28.44,28.39,28.4,28400.0,25.8097,25.8278,25.7824,25.7915,28400.0
2016-09-15 10:35:00,28.4,28.4,28.34,28.35,24672.0,25.7915,25.7915,25.737,25.7461,24672.0
2016-09-15 10:40:00,28.36,28.36,28.31,28.36,18400.0,25.7552,25.7552,25.7098,25.7552,18400.0
2016-09-15 10:45:00,28.35,28.39,28.34,28.37,23600.0,25.7461,25.7824,25.737,25.7643,23600.0
2016-09-15 10:50:00,28.38,28.43,28.38,28.4,26900.0,25.7733,25.8187,25.7733,25.7915,26900.0
2016-09-15 10:55:00,28.4,28.41,28.39,28.4,26800.0,25.7915,25.8006,25.7824,25.7915,26800.0
2016-09-15 11:00:00,28.39,28.4,28.38,28.38,45300.0,25.7824,25.7915,25.7733,25.7733,45300.0
2016-09-15 11:05:00,28.38,28.44,28.38,28.43,26000.0,25.7733,25.8278,25.7733,25.8187,26000.0
2016-09-15 11:10:00,28.43,28.45,28.42,28.43,15340.0,25.8187,25.8369,25.8097,25.8187,15340.0
2016-09-15 11:15:00,28.42,28.47,28.42,28.47,153356.0,25.8097,25.8551,25.8097,25.8551,153356.0
2016-09-15 11:20:00,28.47,28.5,28.46,28.5,15568.0,25.8551,25.8823,25.846,25.8823,15568.0
2016-09-15 11:25:00,28.5,28.56,28.5,28.55,18020.0,25.8823,25.9368,25.8823,25.9277,18020.0
2016-09-15 11:30:00,28.56,28.58,28.52,28.57,52356.0,25.9368,25.955,25.9005,25.9459,52356.0
2016-09-15 11:35:00,28.58,28.59,28.57,28.57,6000.0,25.955,25.964,25.9459,25.9459,6000.0
2016-09-15 11:40:00,28.58,28.58,28.57,28.57,13964.0,25.955,25.955,25.9459,25.9459,13964.0
2016-09-15 11:45:00,28.56,28.56,28.55,28.55,11028.0,25.9368,25.9368,25.9277,25.9277,11028.0
2016-09-15 11:50:00,28.56,28.57,28.55,28.57,15200.0,25.9368,25.9459,25.9277,25.9459,15200.0
2016-09-15 11:55:00,28.56,28.56,28.51,28.51,10400.0,25.9368,25.9368,25.8914,25.8914,10400.0
2016-09-15 12:00:00,28.51,28.51,28.48,28.49,6460.0,25.8914,25.8914,25.8642,25.8732,6460.0
2016-09-15 12:05:00,28.5,28.5,28.48,28.49,23600.0,25.8823,25.8823,25.8642,25.8732,23600.0
2016-09-15 12:10:00,28.49,28.49,28.48,28.48,6800.0,25.8732,25.8732,25.8642,25.8642,6800.0
2016-09-15 12:15:00,28.48,28.53,28.47,28.52,19164.0,25.8642,25.9096,25.8551,25.9005,19164.0
2016-09-15 12:20:00,28.53,28.53,28.51,28.52,7200.0,25.9096,25.9096,25.8914,25.9005,7200.0
2016-09-15 12:25:00,28.52,28.52,28.5,28.5,7904.0,25.9005,25.9005,25.8823,25.8823,7904.0
2016-09-15 12:30:00,28.5,28.51,28.5,28.5,12908.0,25.8823,25.8914,25.8823,25.8823,12908.0
2016-09-15 12:35:00,28.5,28.51,28.49,28.5,10776.0,25.8823,25.8914,25.8732,25.8823,10776.0
2016-09-15 12:40:00,28.51,28.52,28.5,28.5,12532.0,25.8914,25.9005,25.8823,25.8823,12532.0
2016-09-15 12:45:00,28.5,28.51,28.49,28.51,11060.0,25.8823,25.8914,25.8732,25.8914,11060.0
2016-09-15 12:50:00,28.51,28.52,28.5,28.52,14180.0,25.8914,25.9005,25.8823,25.9005,14180.0
2016-09-15 12:55:00,28.52,28.53,28.52,28.53,7760.0,25.9005,25.9096,25.9005,25.9096,7760.0
2016-09-15 13:00:00,28.53,28.58,28.53,28.58,13688.0,25.9096,25.955,25.9096,25.955,13688.0
2016-09-15 13:05:00,28.57,28.57,28.56,28.56,5200.0,25.9459,25.9459,25.9368,25.9368,5200.0
2016-09-15 13:10:00,28.55,28.55,28.53,28.54,8000.0,25.9277,25.9277,25.9096,25.9186,8000.0
2016-09-15 13:15:00,28.54,28.55,28.52,28.55,7880.0,25.9186,25.9277,25.9005,25.9277,7880.0
2016-09-15 13:20:00,28.55,28.55,28.54,28.55,7252.0,25.9277,25.9277,25.9186,25.9277,7252.0
2016-09-15 13:25:00,28.54,28.56,28.54,28.54,10000.0,25.9186,25.9368,25.9186,25.9186,10000.0
2016-09-15 13:30:00,28.55,28.58,28.55,28.57,6400.0,25.9277,25.955,25.9277,25.9459,6400.0
2016-09-15 13:35:00,28.57,28.58,28.57,28.58,3600.0,25.9459,25.955,25.9459,25.955,3600.0
2016-09-15 13:40:00,28.58,28.64,28.58,28.63,50788.0,25.955,26.0095,25.955,26.0004,50788.0
2016-09-15 13:45:00,28.64,28.64,28.63,28.64,16588.0,26.0095,26.0095,26.0004,26.0095,16588.0
2016-09-15 13:50:00,28.63,28.63,28.58,28.59,19572.0,26.0004,26.0004,25.955,25.964,19572.0
2016-09-15 13:55:00,28.6,28.62,28.59,28.6,28940.0,25.9731,25.9913,25.964,25.9731,28940.0
2016-09-15 14:00:00,28.6,28.6,28.57,28.57,8560.0,25.9731,25.9731,25.9459,25.9459,8560.0
2016-09-15 14:05:00,28.57,28.58,28.57,28.58,19188.0,25.9459,25.955,25.9459,25.955,19188.0
2016-09-15 14:10:00,28.58,28.6,28.58,28.59,10000.0,25.955,25.9731,25.955,25.964,10000.0
2016-09-15 14:15:00,28.6,28.62,28.59,28.62,23508.0,25.9731,25.9913,25.964,25.9913,23508.0
2016-09-15 14:20:00,28.62,28.62,28.57,28.58,25008.0,25.9913,25.9913,25.9459,25.955,25008.0
2016-09-15 14:25:00,28.58,28.59,28.57,28.58,17352.0,25.955,25.964,25.9459,25.955,17352.0
2016-09-15 14:30:00,28.58,28.6,28.58,28.59,18092.0,25.955,25.9731,25.955,25.964,18092.0
2016-09-15 14:35:00,28.59,28.6,28.59,28.6,26072.0,25.964,25.9731,25.964,25.9731,26072.0
2016-09-15 14:40:00,28.6,28.6,28.59,28.6,54824.0,25.9731,25.9731,25.964,25.9731,54824.0
2016-09-15 14:45:00,28.6,28.61,28.58,28.58,11600.0,25.9731,25.9822,25.955,25.955,11600.0
2016-09-15 14:50:00,28.58,28.6,28.58,28.6,28380.0,25.955,25.9731,25.955,25.9731,28380.0
2016-09-15 14:55:00,28.61,28.63,28.61,28.62,13200.0,25.9822,26.0004,25.9822,25.9913,13200.0
2016-09-15 15:00:00,28.62,28.64,28.62,28.63,8800.0,25.9913,26.0095,25.9913,26.0004,8800.0
2016-09-15 15:05:00,28.63,28.63,28.61,28.61,16800.0,26.0004,26.0004,25.9822,25.9822,16800.0
2016-09-15 15:10:00,28.61,28.61,28.59,28.6,13160.0,25.9822,25.9822,25.964,25.9731,13160.0
2016-09-15 15:15:00,28.6,28.6,28.55,28.55,39896.0,25.9731,25.9731,25.9277,25.9277,39896.0
2016-09-15 15:20:00,28.55,28.57,28.55,28.57,21600.0,25.9277,25.9459,25.9277,25.9459,21600.0
2016-09-15 15:25:00,28.57,28.58,28.56,28.58,18356.0,25.9459,25.955,25.9368,25.955,18356.0
2016-09-15 15:30:00,28.58,28.58,28.56,28.56,16100.0,25.955,25.955,25.9368,25.9368,16100.0
2016-09-15 15:35:00,28.56,28.59,28.55,28.58,38568.0,25.9368,25.964,25.9277,25.955,38568.0
2016-09-15 15:40:00,28.58,28.58,28.56,28.56,38940.0,25.955,25.955,25.9368,25.9368,38940.0
2016-09-15 15:45:00,28.56,28.57,28.54,28.55,40616.0,25.9368,25.9459,25.9186,25.9277,40616.0
2016-09-15 15:50:00,28.55,28.55,28.52,28.53,60732.0,25.9277,25.9277,25.9005,25.9096,60732.0
2016-09-15 15:55:00,28.53,28.53,28.52,28.53,155516.0,25.9096,25.9096,25.9005,25.9096,155516.0
2016-09-16 09:30:00,28.39,28.48,28.23,28.48,302520.0,25.7824,25.8642,25.6371,25.8642,302520.0
2016-09-16 09:35:00,28.47,28.49,28.37,28.43,20000.0,25.8551,25.8732,25.7643,25.8187,20000.0
2016-09-16 09:40:00,28.4,28.42,28.38,28.42,11412.0,25.7915,25.8097,25.7733,25.8097,11412.0
2016-09-16 09:45:00,28.41,28.41,28.31,28.34,16400.0,25.8006,25.8006,25.7098,25.737,16400.0
2016-09-16 09:50:00,28.33,28.35,28.31,28.32,10800.0,25.7279,25.7461,25.7098,25.7188,10800.0
2016-09-16 09:55:00,28.32,28.34,28.3,28.32,13264.0,25.7188,25.737,25.7007,25.7188,13264.0
2016-09-16 10:00:00,28.32,28.35,28.31,28.34,13600.0,25.7188,25.7461,25.7098,25.737,13600.0
2016-09-16 10:05:00,28.34,28.35,28.3,28.35,20240.0,25.737,25.7461,25.7007,25.7461,20240.0
2016-09-16 10:10:00,28.36,28.37,28.34,28.35,8680.0,25.7552,25.7643,25.737,25.7461,8680.0
2016-09-16 10:15:00,28.37,28.39,28.35,28.35,13748.0,25.7643,25.7824,25.7461,25.7461,13748.0
2016-09-16 10:20:00,28.35,28.38,28.32,28.36,14800.0,25.7461,25.7733,25.7188,25.7552,14800.0
2016-09-16 10:25:00,28.35,28.37,28.34,28.36,10400.0,25.7461,25.7643,25.737,25.7552,10400.0
2016-09-16 10:30:00,28.36,28.38,28.33,28.33,15248.0,25.7552,25.7733,25.7279,25.7279,15248.0
2016-09-16 10:35:00,28.34,28.36,28.33,28.35,22196.0,25.737,25.7552,25.7279,25.7461,22196.0
2016-09-16 10:40:00,28.36,28.37,28.36,28.36,2000.0,25.7552,25.7643,25.7552,25.7552,2000.0
2016-09-16 10:45:00,28.37,28.38,28.35,28.35,10800.0,25.7643,25.7733,25.7461,25.7461,10800.0
2016-09-16 10:50:00,28.36,28.38,28.35,28.36,18800.0,25.7552,25.7733,25.7461,25.7552,18800.0
2016-09-16 10:55:00,28.35,28.36,28.35,28.35,8728.0,25.7461,25.7552,25.7461,25.7461,8728.0
2016-09-16 11:00:00,28.34,28.34,28.33,28.33,5492.0,25.737,25.737,25.7279,25.7279,5492.0
2016-09-16 11:05:00,28.33,28.35,28.32,28.33,14620.0,25.7279,25.7461,25.7188,25.7279,14620.0
2016-09-16 11:10:00,28.32,28.35,28.32,28.34,22540.0,25.7188,25.7461,25.7188,25.737,22540.0
2016-09-16 11:15:00,28.34,28.35,28.32,28.32,4800.0,25.737,25.7461,25.7188,25.7188,4800.0
2016-09-16 11:20:00,28.32,28.34,28.32,28.33,10936.0,25.7188,25.737,25.7188,25.7279,10936.0
2016-09-16 11:25:00,28.32,28.33,28.31,28.31,6800.0,25.7188,25.7279,25.7098,25.7098,6800.0
2016-09-16 11:30:00,28.32,28.32,28.31,28.31,8000.0,25.7188,25.7188,25.7098,25.7098,8000.0
2016-09-16 11:35:00,28.32,28.34,28.31,28.31,3600.0,25.7188,25.737,25.7098,25.7098,3600.0
2016-09-16 11:40:00,28.31,28.34,28.31,28.34,11608.0,25.7098,25.737,25.7098,25.737,11608.0
2016-09-16 11:45:00,28.34,28.36,28.34,28.35,13076.0,25.737,25.7552,25.737,25.7461,13076.0
2016-09-16 11:50:00,28.34,28.35,28.33,28.34,9788.0,25.737,25.7461,25.7279,25.737,9788.0
2016-09-16 11:55:00,28.33,28.35,28.33,28.35,14400.0,25.7279,25.7461,25.7279,25.7461,14400.0
2016-09-16 12:00:00,28.35,28.38,28.35,28.36,4800.0,25.7461,25.7733,25.7461,25.7552,4800.0
2016-09-16 12:05:00,28.36,28.4,28.36,28.39,13036.0,25.7552,25.7915,25.7552,25.7824,13036.0
2016-09-16 12:10:00,28.4,28.4,28.39,28.39,1600.0,25.7915,25.7915,25.7824,25.7824,1600.0
2016-09-16 12:15:00,28.39,28.4,28.38,28.39,17740.0,25.7824,25.7915,25.7733,25.7824,17740.0
2016-09-16 12:20:00,28.39,28.4,28.38,28.39,13600.0,25.7824,25.7915,25.7733,25.7824,13600.0
2016-09-16 12:25:00,28.39,28.4,28.38,28.39,4800.0,25.7824,25.7915,25.7733,25.7824,4800.0
2016-09-16 12:30:00,28.4,28.4,28.37,28.38,15480.0,25.7915,25.7915,25.7643,25.7733,15480.0
2016-09-16 12:35:00,28.38,28.39,28.38,28.39,10404.0,25.7733,25.7824,25.7733,25.7824,10404.0
2016-09-16 12:40:00,28.37,28.38,28.36,28.38,7200.0,25.7643,25.7733,25.7552,25.7733,7200.0
2016-09-16 12:45:00,28.39,28.41,28.39,28.4,6000.0,25.7824,25.8006,25.7824,25.7915,6000.0
2016-09-16 12:50:00,28.39,28.39,28.38,28.38,4880.0,25.7824,25.7824,25.7733,25.7733,4880.0
2016-09-16 12:55:00,28.38,28.38,28.36,28.37,11200.0,25.7733,25.7733,25.7552,25.7643,11200.0
2016-09-16 13:00:00,28.36,28.4,28.36,28.39,4800.0,25.7552,25.7915,25.7552,25.7824,4800.0
2016-09-16 13:05:00,28.39,28.39,28.37,28.38,7188.0,25.7824,25.7824,25.7643,25.7733,7188.0
2016-09-16 13:10:00,28.38,28.39,28.35,28.35,16204.0,25.7733,25.7824,25.7461,25.7461,16204.0
2016-09-16 13:15:00,28.35,28.36,28.35,28.36,7600.0,25.7461,25.7552,25.7461,25.7552,7600.0
2016-09-16 13:20:00,28.35,28.36,28.34,28.35,5200.0,25.7461,25.7552,25.737,25.7461,5200.0
2016-09-16 13:25:00,28.34,28.34,28.33,28.33,7980.0,25.737,25.737,25.7279,25.7279,7980.0
2016-09-16 13:30:00,28.32,28.33,28.31,28.31,6400.0,25.7188,25.7279,25.7098,25.7098,6400.0
2016-09-16 13:35:00,28.3,28.32,28.3,28.31,10800.0,25.7007,25.7188,25.7007,25.7098,10800.0
2016-09-16 13:40:00,28.31,28.32,28.29,28.3,11600.0,25.7098,25.7188,25.6916,25.7007,11600.0
2016-09-16 13:45:00,28.29,28.29,28.27,28.29,8828.0,25.6916,25.6916,25.6734,25.6916,8828.0
2016-09-16 13:50:00,28.3,28.32,28.3,28.32,7600.0,25.7007,25.7188,25.7007,25.7188,7600.0
2016-09-16 13:55:00,28.31,28.33,28.31,28.32,19176.0,25.7098,25.7279,25.7098,25.7188,19176.0
2016-09-16 14:00:00,28.33,28.33,28.3,28.31,11600.0,25.7279,25.7279,25.7007,25.7098,11600.0
2016-09-16 14:05:00,28.31,28.34,28.31,28.33,11200.0,25.7098,25.737,25.7098,25.7279,11200.0
2016-09-16 14:10:00,28.34,28.36,28.32,28.34,11380.0,25.737,25.7552,25.7188,25.737,11380.0
2016-09-16 14:15:00,28.34,28.35,28.33,28.34,11656.0,25.737,25.7461,25.7279,25.737,11656.0
2016-09-16 14:20:00,28.34,28.35,28.34,28.34,16900.0,25.737,25.7461,25.737,25.737,16900.0
2016-09-16 14:25:00,28.34,28.35,28.34,28.34,9360.0,25.737,25.7461,25.737,25.737,9360.0
2016-09-16 14:30:00,28.35,28.37,28.35,28.36,8772.0,25.7461,25.7643,25.7461,25.7552,8772.0
2016-09-16 14:35:00,28.36,28.36,28.35,28.36,14384.0,25.7552,25.7552,25.7461,25.7552,14384.0
2016-09-16 14:40:00,28.36,28.39,28.36,28.38,13136.0,25.7552,25.7824,25.7552,25.7733,13136.0
2016-09-16 14:45:00,28.38,28.39,28.37,28.37,25860.0,25.7733,25.7824,25.7643,25.7643,25860.0
2016-09-16 14:50:00,28.37,28.38,28.36,28.37,11200.0,25.7643,25.7733,25.7552,25.7643,11200.0
2016-09-16 14:55:00,28.37,28.37,28.33,28.33,9068.0,25.7643,25.7643,25.7279,25.7279,9068.0
2016-09-16 15:00:00,28.33,28.35,28.33,28.35,20000.0,25.7279,25.7461,25.7279,25.7461,20000.0
2016-09-16 15:05:00,28.34,28.36,28.34,28.35,17600.0,25.737,25.7552,25.737,25.7461,17600.0
2016-09-16 15:10:00,28.35,28.35,28.32,28.33,23600.0,25.7461,25.7461,25.7188,25.7279,23600.0
2016-09-16 15:15:00,28.33,28.35,28.33,28.34,12524.0,25.7279,25.7461,25.7279,25.737,12524.0
2016-09-16 15:20:00,28.34,28.35,28.32,28.32,19176.0,25.737,25.7461,25.7188,25.7188,19176.0
2016-09-16 15:25:00,28.33,28.34,28.33,28.34,18956.0,25.7279,25.737,25.7279,25.737,18956.0
2016-09-16 15:30:00,28.34,28.38,28.33,28.37,42120.0,25.737,25.7733,25.7279,25.7643,42120.0
2016-09-16 15:35:00,28.36,28.39,28.36,28.37,77924.0,25.7552,25.7824,25.7552,25.7643,77924.0
2016-09-16 15:40:00,28.37,28.37,28.34,28.36,41668.0,25.7643,25.7643,25.737,25.7552,41668.0
2016-09-16 15:45:00,28.36,28.37,28.35,28.37,40840.0,25.7552,25.7643,25.7461,25.7643,40840.0
2016-09-16 15:50:00,28.35,28.37,28.32,28.33,187688.0,25.7461,25.7643,25.7188,25.7279,187688.0
2016-09-16 15:55:00,28.33,28.36,28.31,28.33,279204.0,25.7279,25.7552,25.7098,25.7279,279204.0
2016-09-19 09:30:00,28.39,28.5,28.31,28.34,26208.0,25.7824,25.8823,25.7098,25.737,26208.0
2016-09-19 09:35:00,28.27,28.45,28.27,28.45,11700.0,25.6734,25.8369,25.6734,25.8369,11700.0
2016-09-19 09:40:00,28.45,28.49,28.42,28.48,11200.0,25.8369,25.8732,25.8097,25.8642,11200.0
2016-09-19 09:45:00,28.5,28.54,28.47,28.49,23104.0,25.8823,25.9186,25.8551,25.8732,23104.0
2016-09-19 09:50:00,28.51,28.52,28.48,28.51,25152.0,25.8914,25.9005,25.8642,25.8914,25152.0
2016-09-19 09:55:00,28.51,28.56,28.51,28.56,7596.0,25.8914,25.9368,25.8914,25.9368,7596.0
2016-09-19 10:00:00,28.55,28.57,28.54,28.55,13680.0,25.9277,25.9459,25.9186,25.9277,13680.0
2016-09-19 10:05:00,28.56,28.56,28.54,28.54,4800.0,25.9368,25.9368,25.9186,25.9186,4800.0
2016-09-19 10:10:00,28.53,28.54,28.53,28.54,800.0,25.9096,25.9186,25.9096,25.9186,800.0
2016-09-19 10:15:00,28.52,28.54,28.5,28.51,6800.0,25.9005,25.9186,25.8823,25.8914,6800.0
2016-09-19 10:20:00,28.51,28.51,28.5,28.5,5400.0,25.8914,25.8914,25.8823,25.8823,5400.0
2016-09-19 10:25:00,28.51,28.51,28.49,28.5,6828.0,25.8914,25.8914,25.8732,25.8823,6828.0
2016-09-19 10:30:00,28.5,28.5,28.45,28.46,12496.0,25.8823,25.8823,25.8369,25.846,12496.0
2016-09-19 10:35:00,28.45,28.47,28.44,28.47,22832.0,25.8369,25.8551,25.8278,25.8551,22832.0
2016-09-19 10:40:00,28.48,28.48,28.47,28.47,2000.0,25.8642,25.8642,25.8551,25.8551,2000.0
2016-09-19 10:45:00,28.48,28.5,28.47,28.47,8696.0,25.8642,25.8823,25.8551,25.8551,8696.0
2016-09-19 10:50:00,28.47,28.5,28.47,28.5,5200.0,25.8551,25.8823,25.8551,25.8823,5200.0
2016-09-19 10:55:00,28.5,28.5,28.47,28.49,6000.0,25.8823,25.8823,25.8551,25.8732,6000.0
2016-09-19 11:00:00,28.49,28.49,28.47,28.49,14172.0,25.8732,25.8732,25.8551,25.8732,14172.0
2016-09-19 11:05:00,28.48,28.51,28.48,28.51,23068.0,25.8642,25.8914,25.8642,25.8914,23068.0
2016-09-19 11:10:00,28.52,28.53,28.51,28.51,13900.0,25.9005,25.9096,25.8914,25.8914,13900.0
2016-09-19 11:15:00,28.52,28.52,28.52,28.52,400.0,25.9005,25.9005,25.9005,25.9005,400.0
2016-09-19 11:20:00,28.5,28.5,28.47,28.47,8788.0,25.8823,25.8823,25.8551,25.8551,8788.0
2016-09-19 11:25:00,28.46,28.48,28.46,28.47,5184.0,25.846,25.8642,25.846,25.8551,5184.0
2016-09-19 11:30:00,28.47,28.48,28.44,28.48,11996.0,25.8551,25.8642,25.8278,25.8642,11996.0
2016-09-19 11:35:00,28.49,28.5,28.48,28.49,9808.0,25.8732,25.8823,25.8642,25.8732,9808.0
2016-09-19 11:40:00,28.48,28.49,28.46,28.46,5300.0,25.8642,25.8732,25.846,25.846,5300.0
2016-09-19 11:45:00,28.46,28.49,28.46,28.47,4800.0,25.846,25.8732,25.846,25.8551,4800.0
2016-09-19 11:50:00,28.47,28.49,28.47,28.48,9388.0,25.8551,25.8732,25.8551,25.8642,9388.0
2016-09-19 11:55:00,28.48,28.49,28.46,28.49,15116.0,25.8642,25.8732,25.846,25.8732,15116.0
2016-09-19 12:00:00,28.49,28.5,28.48,28.5,9692.0,25.8732,25.8823,25.8642,25.8823,9692.0
2016-09-19 12:05:00,28.51,28.53,28.51,28.51,12632.0,25.8914,25.9096,25.8914,25.8914,12632.0
2016-09-19 12:10:00,28.5,28.5,28.45,28.45,19600.0,25.8823,25.8823,25.8369,25.8369,19600.0
2016-09-19 12:15:00,28.45,28.45,28.43,28.44,30840.0,25.8369,25.8369,25.8187,25.8278,30840.0
2016-09-19 12:20:00,28.43,28.45,28.43,28.43,13736.0,25.8187,25.8369,25.8187,25.8187,13736.0
2016-09-19 12:25:00,28.43,28.43,28.42,28.42,9600.0,25.8187,25.8187,25.8097,25.8097,9600.0
2016-09-19 12:30:00,28.43,28.44,28.42,28.43,4000.0,25.8187,25.8278,25.8097,25.8187,4000.0
2016-09-19 12:35:00,28.43,28.43,28.37,28.38,26968.0,25.8187,25.8187,25.7643,25.7733,26968.0
2016-09-19 12:40:00,28.38,28.4,28.38,28.39,10000.0,25.7733,25.7915,25.7733,25.7824,10000.0
2016-09-19 12:45:00,28.38,28.4,28.38,28.4,2200.0,25.7733,25.7915,25.7733,25.7915,2200.0
2016-09-19 12:50:00,28.39,28.4,28.39,28.39,19352.0,25.7824,25.7915,25.7824,25.7824,19352.0
2016-09-19 12:55:00,28.39,28.39,28.35,28.36,13644.0,25.7824,25.7824,25.7461,25.7552,13644.0
2016-09-19 13:00:00,28.35,28.36,28.35,28.36,14960.0,25.7461,25.7552,25.7461,25.7552,14960.0
2016-09-19 13:05:00,28.36,28.38,28.35,28.37,12000.0,25.7552,25.7733,25.7461,25.7643,12000.0
2016-09-19 13:10:00,28.36,28.37,28.36,28.37,3600.0,25.7552,25.7643,25.7552,25.7643,3600.0
2016-09-19 13:15:00,28.37,28.39,28.36,28.37,10000.0,25.7643,25.7824,25.7552,25.7643,10000.0
2016-09-19 13:20:00,28.37,28.38,28.36,28.36,7656.0,25.7643,25.7733,25.7552,25.7552,7656.0
2016-09-19 13:25:00,28.37,28.39,28.37,28.37,7904.0,25.7643,25.7824,25.7643,25.7643,7904.0
2016-09-19 13:30:00,28.36,28.36,28.34,28.34,6184.0,25.7552,25.7552,25.737,25.737,6184.0
2016-09-19 13:35:00,28.32,28.34,28.32,28.33,12284.0,25.7188,25.737,25.7188,25.7279,12284.0
2016-09-19 13:40:00,28.32,28.33,28.32,28.32,3200.0,25.7188,25.7279,25.7188,25.7188,3200.0
2016-09-19 13:45:00,28.31,28.33,28.3,28.31,19656.0,25.7098,25.7279,25.7007,25.7098,19656.0
2016-09-19 13:50:00,28.32,28.33,28.29,28.32,9256.0,25.7188,25.7279,25.6916,25.7188,9256.0
2016-09-19 13:55:00,28.33,28.37,28.32,28.37,14540.0,25.7279,25.7643,25.7188,25.7643,14540.0
2016-09-19 14:00:00,28.37,28.4,28.35,28.4,13388.0,25.7643,25.7915,25.7461,25.7915,13388.0
2016-09-19 14:05:00,28.39,28.42,28.39,28.4,5988.0,25.7824,25.8097,25.7824,25.7915,5988.0
2016-09-19 14:10:00,28.41,28.42,28.4,28.41,8048.0,25.8006,25.8097,25.7915,25.8006,8048.0
2016-09-19 14:15:00,28.41,28.42,28.41,28.41,6800.0,25.8006,25.8097,25.8006,25.8006,6800.0
2016-09-19 14:20:00,28.39,28.39,28.38,28.38,2000.0,25.7824,25.7824,25.7733,25.7733,2000.0
2016-09-19 14:25:00,28.38,28.39,28.37,28.38,12400.0,25.7733,25.7824,25.7643,25.7733,12400.0
2016-09-19 14:30:00,28.39,28.4,28.39,28.39,4400.0,25.7824,25.7915,25.7824,25.7824,4400.0
2016-09-19 14:35:00,28.39,28.41,28.39,28.4,8452.0,25.7824,25.8006,25.7824,25.7915,8452.0
2016-09-19 14:40:00,28.41,28.42,28.41,28.41,7600.0,25.8006,25.8097,25.8006,25.8006,7600.0
2016-09-19 14:45:00,28.42,28.43,28.41,28.42,13188.0,25.8097,25.8187,25.8006,25.8097,13188.0
2016-09-19 14:50:00,28.42,28.42,28.42,28.42,4000.0,25.8097,25.8097,25.8097,25.8097,4000.0
2016-09-19 14:55:00,28.42,28.43,28.42,28.43,10800.0,25.8097,25.8187,25.8097,25.8187,10800.0
2016-09-19 15:00:00,28.43,28.43,28.41,28.43,11016.0,25.8187,25.8187,25.8006,25.8187,11016.0
2016-09-19 15:05:00,28.42,28.43,28.4,28.41,12504.0,25.8097,25.8187,25.7915,25.8006,12504.0
2016-09-19 15:10:00,28.4,28.41,28.4,28.41,6800.0,25.7915,25.8006,25.7915,25.8006,6800.0
2016-09-19 15:15:00,28.4,28.4,28.36,28.37,13600.0,25.7915,25.7915,25.7552,25.7643,13600.0
2016-09-19 15:20:00,28.37,28.39,28.37,28.39,22200.0,25.7643,25.7824,25.7643,25.7824,22200.0
2016-09-19 15:25:00,28.4,28.41,28.37,28.37,12800.0,25.7915,25.8006,25.7643,25.7643,12800.0
2016-09-19 15:30:00,28.37,28.38,28.31,28.33,30192.0,25.7643,25.7733,25.7098,25.7279,30192.0
2016-09-19 15:35:00,28.33,28.34,28.32,28.34,27600.0,25.7279,25.737,25.7188,25.737,27600.0
2016-09-19 15:40:00,28.33,28.36,28.32,28.35,28236.0,25.7279,25.7552,25.7188,25.7461,28236.0
2016-09-19 15:45:00,28.36,28.38,28.35,28.38,32112.0,25.7552,25.7733,25.7461,25.7733,32112.0
2016-09-19 15:50:00,28.38,28.38,28.34,28.35,59752.0,25.7733,25.7733,25.737,25.7461,59752.0
2016-09-19 15:55:00,28.35,28.35,28.32,28.33,97532.0,25.7461,25.7461,25.7188,25.7279,97532.0
2016-09-20 09:30:00,28.53,28.53,28.34,28.51,35268.0,25.9096,25.9096,25.737,25.8914,35268.0
2016-09-20 09:35:00,28.54,28.57,28.45,28.48,18800.0,25.9186,25.9459,25.8369,25.8642,18800.0
2016-09-20 09:40:00,28.47,28.52,28.47,28.52,2880.0,25.8551,25.9005,25.8551,25.9005,2880.0
2016-09-20 09:45:00,28.49,28.53,28.49,28.51,31196.0,25.8732,25.9096,25.8732,25.8914,31196.0
2016-09-20 09:50:00,28.53,28.53,28.5,28.53,18800.0,25.9096,25.9096,25.8823,25.9096,18800.0
2016-09-20 09:55:00,28.53,28.55,28.5,28.54,45436.0,25.9096,25.9277,25.8823,25.9186,45436.0
2016-09-20 10:00:00,28.53,28.54,28.5,28.5,10000.0,25.9096,25.9186,25.8823,25.8823,10000.0
2016-09-20 10:05:00,28.53,28.54,28.49,28.49,9600.0,25.9096,25.9186,25.8732,25.8732,9600.0
2016-09-20 10:10:00,28.5,28.51,28.49,28.49,6000.0,25.8823,25.8914,25.8732,25.8732,6000.0
2016-09-20 10:15:00,28.5,28.51,28.49,28.5,6400.0,25.8823,25.8914,25.8732,25.8823,6400.0
2016-09-20 10:20:00,28.5,28.5,28.46,28.46,5200.0,25.8823,25.8823,25.846,25.846,5200.0
2016-09-20 10:25:00,28.46,28.48,28.46,28.46,4000.0,25.846,25.8642,25.846,25.846,4000.0
2016-09-20 10:30:00,28.47,28.47,28.42,28.42,11584.0,25.8551,25.8551,25.8097,25.8097,11584.0
2016-09-20 10:35:00,28.4,28.42,28.39,28.39,4916.0,25.7915,25.8097,25.7824,25.7824,4916.0
2016-09-20 10:40:00,28.41,28.41,28.41,28.41,800.0,25.8006,25.8006,25.8006,25.8006,800.0
2016-09-20 10:45:00,28.41,28.43,28.39,28.43,7200.0,25.8006,25.8187,25.7824,25.8187,7200.0
2016-09-20 10:50:00,28.41,28.42,28.4,28.41,11600.0,25.8006,25.8097,25.7915,25.8006,11600.0
2016-09-20 10:55:00,28.41,28.43,28.41,28.41,4648.0,25.8006,25.8187,25.8006,25.8006,4648.0
2016-09-20 11:00:00,28.43,28.45,28.43,28.45,2800.0,25.8187,25.8369,25.8187,25.8369,2800.0
2016-09-20 11:05:00,28.45,28.47,28.45,28.47,3600.0,25.8369,25.8551,25.8369,25.8551,3600.0
2016-09-20 11:10:00,28.48,28.49,28.47,28.47,8400.0,25.8642,25.8732,25.8551,25.8551,8400.0
2016-09-20 11:15:00,28.47,28.48,28.46,28.46,2032.0,25.8551,25.8642,25.846,25.846,2032.0
2016-09-20 11:20:00,28.46,28.46,28.42,28.45,6400.0,25.846,25.846,25.8097,25.8369,6400.0
2016-09-20 11:25:00,28.45,28.45,28.43,28.43,4400.0,25.8369,25.8369,25.8187,25.8187,4400.0
2016-09-20 11:30:00,28.41,28.43,28.41,28.41,6000.0,25.8006,25.8187,25.8006,25.8006,6000.0
2016-09-20 11:35:00,28.42,28.42,28.4,28.42,5312.0,25.8097,25.8097,25.7915,25.8097,5312.0
2016-09-20 11:40:00,28.43,28.44,28.43,28.43,4400.0,25.8187,25.8278,25.8187,25.8187,4400.0
2016-09-20 11:45:00,28.44,28.46,28.43,28.46,5196.0,25.8278,25.846,25.8187,25.846,5196.0
2016-09-20 11:50:00,28.46,28.47,28.45,28.47,4400.0,25.846,25.8551,25.8369,25.8551,4400.0
2016-09-20 11:55:00,28.48,28.48,28.44,28.45,7200.0,25.8642,25.8642,25.8278,25.8369,7200.0
2016-09-20 12:00:00,28.43,28.45,28.42,28.45,4800.0,25.8187,25.8369,25.8097,25.8369,4800.0
2016-09-20 12:05:00,28.46,28.46,28.43,28.43,2800.0,25.846,25.846,25.8187,25.8187,2800.0
2016-09-20 12:10:00,28.43,28.43,28.41,28.42,4164.0,25.8187,25.8187,25.8006,25.8097,4164.0
2016-09-20 12:15:00,28.4,28.46,28.4,28.46,6000.0,25.7915,25.846,25.7915,25.846,6000.0
2016-09-20 12:20:00,28.46,28.47,28.45,28.45,3200.0,25.846,25.8551,25.8369,25.8369,3200.0
2016-09-20 12:25:00,28.45,28.46,28.43,28.46,7800.0,25.8369,25.846,25.8187,25.846,7800.0
2016-09-20 12:30:00,28.45,28.47,28.44,28.44,5600.0,25.8369,25.8551,25.8278,25.8278,5600.0
2016-09-20 12:35:00,28.43,28.46,28.43,28.46,11360.0,25.8187,25.846,25.8187,25.846,11360.0
2016-09-20 12:40:00,28.45,28.45,28.43,28.45,6400.0,25.8369,25.8369,25.8187,25.8369,6400.0
2016-09-20 12:45:00,28.43,28.43,28.41,28.41,4800.0,25.8187,25.8187,25.8006,25.8006,4800.0
2016-09-20 12:50:00,28.4,28.43,28.4,28.43,8340.0,25.7915,25.8187,25.7915,25.8187,8340.0
2016-09-20 12:55:00,28.44,28.44,28.4,28.4,6400.0,25.8278,25.8278,25.7915,25.7915,6400.0
2016-09-20 13:00:00,28.4,28.42,28.4,28.42,10400.0,25.7915,25.8097,25.7915,25.8097,10400.0
2016-09-20 13:05:00,28.42,28.44,28.41,28.43,4400.0,25.8097,25.8278,25.8006,25.8187,4400.0
2016-09-20 13:10:00,28.44,28.45,28.43,28.44,6800.0,25.8278,25.8369,25.8187,25.8278,6800.0
2016-09-20 13:15:00,28.44,28.45,28.44,28.45,9240.0,25.8278,25.8369,25.8278,25.8369,9240.0
2016-09-20 13:20:00,28.45,28.46,28.44,28.46,5400.0,25.8369,25.846,25.8278,25.846,5400.0
2016-09-20 13:25:00,28.46,28.47,28.45,28.46,8276.0,25.846,25.8551,25.8369,25.846,8276.0
2016-09-20 13:30:00,28.46,28.46,28.44,28.44,6800.0,25.846,25.846,25.8278,25.8278,6800.0
2016-09-20 13:35:00,28.45,28.49,28.45,28.48,12400.0,25.8369,25.8732,25.8369,25.8642,12400.0
2016-09-20 13:40:00,28.48,28.48,28.47,28.47,5600.0,25.8642,25.8642,25.8551,25.8551,5600.0
2016-09-20 13:45:00,28.47,28.47,28.43,28.43,11600.0,25.8551,25.8551,25.8187,25.8187,11600.0
2016-09-20 13:50:00,28.43,28.44,28.42,28.44,11600.0,25.8187,25.8278,25.8097,25.8278,11600.0
2016-09-20 13:55:00,28.44,28.46,28.44,28.46,10000.0,25.8278,25.846,25.8278,25.846,10000.0
2016-09-20 14:00:00,28.46,28.46,28.43,28.44,15600.0,25.846,25.846,25.8187,25.8278,15600.0
2016-09-20 14:05:00,28.43,28.43,28.42,28.43,11520.0,25.8187,25.8187,25.8097,25.8187,11520.0
2016-09-20 14:10:00,28.43,28.44,28.43,28.44,35000.0,25.8187,25.8278,25.8187,25.8278,35000.0
2016-09-20 14:15:00,28.44,28.44,28.43,28.44,9200.0,25.8278,25.8278,25.8187,25.8278,9200.0
2016-09-20 14:20:00,28.44,28.44,28.43,28.43,5200.0,25.8278,25.8278,25.8187,25.8187,5200.0
2016-09-20 14:25:00,28.43,28.45,28.43,28.45,20180.0,25.8187,25.8369,25.8187,25.8369,20180.0
2016-09-20 14:30:00,28.45,28.46,28.43,28.46,13600.0,25.8369,25.846,25.8187,25.846,13600.0
2016-09-20 14:35:00,28.45,28.46,28.45,28.46,7200.0,25.8369,25.846,25.8369,25.846,7200.0
2016-09-20 14:40:00,28.45,28.45,28.42,28.43,17004.0,25.8369,25.8369,25.8097,25.8187,17004.0
2016-09-20 14:45:00,28.43,28.43,28.42,28.43,14300.0,25.8187,25.8187,25.8097,25.8187,14300.0
2016-09-20 14:50:00,28.43,28.46,28.43,28.45,19564.0,25.8187,25.846,25.8187,25.8369,19564.0
2016-09-20 14:55:00,28.44,28.46,28.43,28.45,14804.0,25.8278,25.846,25.8187,25.8369,14804.0
2016-09-20 15:00:00,28.45,28.45,28.44,28.44,7208.0,25.8369,25.8369,25.8278,25.8278,7208.0
2016-09-20 15:05:00,28.44,28.45,28.43,28.44,27172.0,25.8278,25.8369,25.8187,25.8278,27172.0
2016-09-20 15:10:00,28.43,28.46,28.43,28.46,22316.0,25.8187,25.846,25.8187,25.846,22316.0
2016-09-20 15:15:00,28.46,28.46,28.44,28.44,34556.0,25.846,25.846,25.8278,25.8278,34556.0
2016-09-20 15:20:00,28.44,28.44,28.42,28.43,23580.0,25.8278,25.8278,25.8097,25.8187,23580.0
2016-09-20 15:25:00,28.43,28.45,28.43,28.44,207652.0,25.8187,25.8369,25.8187,25.8278,207652.0
2016-09-20 15:30:00,28.44,28.45,28.42,28.45,80528.0,25.8278,25.8369,25.8097,25.8369,80528.0
2016-09-20 15:35:00,28.45,28.46,28.43,28.46,46168.0,25.8369,25.846,25.8187,25.846,46168.0
2016-09-20 15:40:00,28.46,28.47,28.45,28.46,71572.0,25.846,25.8551,25.8369,25.846,71572.0
2016-09-20 15:45:00,28.46,28.49,28.46,28.48,56992.0,25.846,25.8732,25.846,25.8642,56992.0
2016-09-20 15:50:00,28.49,28.49,28.47,28.48,61344.0,25.8732,25.8732,25.8551,25.8642,61344.0
2016-09-20 15:55:00,28.48,28.49,28.46,28.46,138428.0,25.8642,25.8732,25.846,25.846,138428.0
2016-09-21 09:30:00,28.48,28.72,28.48,28.66,27040.0,25.8642,26.0821,25.8642,26.0276,27040.0
2016-09-21 09:35:00,28.64,28.64,28.58,28.61,11480.0,26.0095,26.0095,25.955,25.9822,11480.0
2016-09-21 09:40:00,28.61,28.62,28.59,28.61,17356.0,25.9822,25.9913,25.964,25.9822,17356.0
2016-09-21 09:45:00,28.6,28.6,28.57,28.59,7200.0,25.9731,25.9731,25.9459,25.964,7200.0
2016-09-21 09:50:00,28.59,28.6,28.56,28.59,32936.0,25.964,25.9731,25.9368,25.964,32936.0
2016-09-21 09:55:00,28.58,28.59,28.55,28.59,26988.0,25.955,25.964,25.9277,25.964,26988.0
2016-09-21 10:00:00,28.6,28.6,28.56,28.56,5200.0,25.9731,25.9731,25.9368,25.9368,5200.0
2016-09-21 10:05:00,28.56,28.57,28.53,28.53,20000.0,25.9368,25.9459,25.9096,25.9096,20000.0
2016-09-21 10:10:00,28.52,28.53,28.5,28.5,4400.0,25.9005,25.9096,25.8823,25.8823,4400.0
2016-09-21 10:15:00,28.5,28.51,28.49,28.49,11528.0,25.8823,25.8914,25.8732,25.8732,11528.0
2016-09-21 10:20:00,28.49,28.51,28.49,28.51,16956.0,25.8732,25.8914,25.8732,25.8914,16956.0
2016-09-21 10:25:00,28.52,28.52,28.5,28.5,12800.0,25.9005,25.9005,25.8823,25.8823,12800.0
2016-09-21 10:30:00,28.5,28.5,28.47,28.49,22980.0,25.8823,25.8823,25.8551,25.8732,22980.0
2016-09-21 10:35:00,28.48,28.48,28.45,28.47,6772.0,25.8642,25.8642,25.8369,25.8551,6772.0
2016-09-21 10:40:00,28.49,28.5,28.48,28.5,4800.0,25.8732,25.8823,25.8642,25.8823,4800.0
2016-09-21 10:45:00,28.5,28.5,28.47,28.48,9576.0,25.8823,25.8823,25.8551,25.8642,9576.0
2016-09-21 10:50:00,28.48,28.48,28.42,28.43,6000.0,25.8642,25.8642,25.8097,25.8187,6000.0
2016-09-21 10:55:00,28.41,28.41,28.39,28.39,9600.0,25.8006,25.8006,25.7824,25.7824,9600.0
2016-09-21 11:00:00,28.4,28.44,28.4,28.43,10400.0,25.7915,25.8278,25.7915,25.8187,10400.0
2016-09-21 11:05:00,28.43,28.43,28.41,28.41,6800.0,25.8187,25.8187,25.8006,25.8006,6800.0
2016-09-21 11:10:00,28.41,28.41,28.38,28.4,10712.0,25.8006,25.8006,25.7733,25.7915,10712.0
2016-09-21 11:15:00,28.39,28.42,28.38,28.42,14000.0,25.7824,25.8097,25.7733,25.8097,14000.0
2016-09-21 11:20:00,28.42,28.43,28.42,28.43,8476.0,25.8097,25.8187,25.8097,25.8187,8476.0
2016-09-21 11:25:00,28.44,28.44,28.43,28.43,2400.0,25.8278,25.8278,25.8187,25.8187,2400.0
2016-09-21 11:30:00,28.41,28.41,28.41,28.41,800.0,25.8006,25.8006,25.8006,25.8006,800.0
2016-09-21 11:35:00,28.37,28.42,28.37,28.42,23812.0,25.7643,25.8097,25.7643,25.8097,23812.0
2016-09-21 11:40:00,28.41,28.42,28.41,28.41,6808.0,25.8006,25.8097,25.8006,25.8006,6808.0
2016-09-21 11:45:00,28.39,28.39,28.38,28.38,20328.0,25.7824,25.7824,25.7733,25.7733,20328.0
2016-09-21 11:50:00,28.38,28.38,28.36,28.37,8000.0,25.7733,25.7733,25.7552,25.7643,8000.0
2016-09-21 11:55:00,28.37,28.41,28.37,28.4,35528.0,25.7643,25.8006,25.7643,25.7915,35528.0
2016-09-21 12:00:00,28.39,28.41,28.39,28.41,29408.0,25.7824,25.8006,25.7824,25.8006,29408.0
2016-09-21 12:05:00,28.41,28.41,28.4,28.4,6304.0,25.8006,25.8006,25.7915,25.7915,6304.0
2016-09-21 12:10:00,28.38,28.39,28.36,28.38,5752.0,25.7733,25.7824,25.7552,25.7733,5752.0
2016-09-21 12:15:00,28.36,28.37,28.33,28.34,6908.0,25.7552,25.7643,25.7279,25.737,6908.0
2016-09-21 12:20:00,28.34,28.35,28.33,28.33,4708.0,25.737,25.7461,25.7279,25.7279,4708.0
2016-09-21 12:25:00,28.33,28.33,28.31,28.32,8000.0,25.7279,25.7279,25.7098,25.7188,8000.0
2016-09-21 12:30:00,28.32,28.33,28.3,28.3,16428.0,25.7188,25.7279,25.7007,25.7007,16428.0
2016-09-21 12:35:00,28.29,28.29,28.27,28.28,36212.0,25.6916,25.6916,25.6734,25.6825,36212.0
2016-09-21 12:40:00,28.28,28.29,28.27,28.29,12580.0,25.6825,25.6916,25.6734,25.6916,12580.0
2016-09-21 12:45:00,28.3,28.3,28.25,28.29,16976.0,25.7007,25.7007,25.6553,25.6916,16976.0
2016-09-21 12:50:00,28.29,28.35,28.29,28.34,47400.0,25.6916,25.7461,25.6916,25.737,47400.0
2016-09-21 12:55:00,28.34,28.35,28.32,28.34,46120.0,25.737,25.7461,25.7188,25.737,46120.0
2016-09-21 13:00:00,28.34,28.36,28.34,28.36,29200.0,25.737,25.7552,25.737,25.7552,29200.0
2016-09-21 13:05:00,28.37,28.38,28.36,28.38,11312.0,25.7643,25.7733,25.7552,25.7733,11312.0
2016-09-21 13:10:00,28.38,28.38,28.32,28.33,4180.0,25.7733,25.7733,25.7188,25.7279,4180.0
2016-09-21 13:15:00,28.32,28.32,28.31,28.31,2000.0,25.7188,25.7188,25.7098,25.7098,2000.0
2016-09-21 13:20:00,28.3,28.34,28.3,28.34,23088.0,25.7007,25.737,25.7007,25.737,23088.0
2016-09-21 13:25:00,28.34,28.34,28.33,28.33,4000.0,25.737,25.737,25.7279,25.7279,4000.0
2016-09-21 13:30:00,28.33,28.34,28.33,28.33,6400.0,25.7279,25.737,25.7279,25.7279,6400.0
2016-09-21 13:35:00,28.34,28.36,28.33,28.33,4800.0,25.737,25.7552,25.7279,25.7279,4800.0
2016-09-21 13:40:00,28.34,28.36,28.33,28.36,5600.0,25.737,25.7552,25.7279,25.7552,5600.0
2016-09-21 13:45:00,28.36,28.37,28.36,28.37,13420.0,25.7552,25.7643,25.7552,25.7643,13420.0
2016-09-21 13:50:00,28.35,28.36,28.35,28.36,6280.0,25.7461,25.7552,25.7461,25.7552,6280.0
2016-09-21 13:55:00,28.36,28.39,28.36,28.36,27208.0,25.7552,25.7824,25.7552,25.7552,27208.0
2016-09-21 14:00:00,28.37,28.41,28.35,28.37,27512.0,25.7643,25.8006,25.7461,25.7643,27512.0
2016-09-21 14:05:00,28.39,28.4,28.39,28.39,3200.0,25.7824,25.7915,25.7824,25.7824,3200.0
2016-09-21 14:10:00,28.4,28.47,28.4,28.43,22400.0,25.7915,25.8551,25.7915,25.8187,22400.0
2016-09-21 14:15:00,28.44,28.45,28.41,28.43,5232.0,25.8278,25.8369,25.8006,25.8187,5232.0
2016-09-21 14:20:00,28.41,28.45,28.36,28.36,22800.0,25.8006,25.8369,25.7552,25.7552,22800.0
2016-09-21 14:25:00,28.38,28.39,28.34,28.36,11200.0,25.7733,25.7824,25.737,25.7552,11200.0
2016-09-21 14:30:00,28.36,28.38,28.35,28.38,16064.0,25.7552,25.7733,25.7461,25.7733,16064.0
2016-09-21 14:35:00,28.4,28.42,28.39,28.39,16200.0,25.7915,25.8097,25.7824,25.7824,16200.0
2016-09-21 14:40:00,28.4,28.43,28.38,28.41,14800.0,25.7915,25.8187,25.7733,25.8006,14800.0
2016-09-21 14:45:00,28.4,28.42,28.39,28.39,13800.0,25.7915,25.8097,25.7824,25.7824,13800.0
2016-09-21 14:50:00,28.38,28.4,28.38,28.39,6800.0,25.7733,25.7915,25.7733,25.7824,6800.0
2016-09-21 14:55:00,28.39,28.45,28.39,28.43,10888.0,25.7824,25.8369,25.7824,25.8187,10888.0
2016-09-21 15:00:00,28.43,28.46,28.42,28.45,25228.0,25.8187,25.846,25.8097,25.8369,25228.0
2016-09-21 15:05:00,28.46,28.5,28.46,28.49,39064.0,25.846,25.8823,25.846,25.8732,39064.0
2016-09-21 15:10:00,28.51,28.53,28.5,28.53,13600.0,25.8914,25.9096,25.8823,25.9096,13600.0
2016-09-21 15:15:00,28.55,28.56,28.53,28.54,16000.0,25.9277,25.9368,25.9096,25.9186,16000.0
2016-09-21 15:20:00,28.54,28.58,28.54,28.57,22160.0,25.9186,25.955,25.9186,25.9459,22160.0
2016-09-21 15:25:00,28.57,28.58,28.56,28.56,9600.0,25.9459,25.955,25.9368,25.9368,9600.0
2016-09-21 15:30:00,28.57,28.63,28.56,28.62,23132.0,25.9459,26.0004,25.9368,25.9913,23132.0
2016-09-21 15:35:00,28.63,28.64,28.6,28.64,26564.0,26.0004,26.0095,25.9731,26.0095,26564.0
2016-09-21 15:40:00,28.64,28.67,28.64,28.66,28804.0,26.0095,26.0367,26.0095,26.0276,28804.0
2016-09-21 15:45:00,28.66,28.7,28.66,28.69,71836.0,26.0276,26.0639,26.0276,26.0549,71836.0
2016-09-21 15:50:00,28.69,28.7,28.68,28.69,121316.0,26.0549,26.0639,26.0458,26.0549,121316.0
2016-09-21 15:55:00,28.69,28.7,28.68,28.69,124756.0,26.0549,26.0639,26.0458,26.0549,124756.0
2016-09-22 09:30:00,28.75,29.06,28.75,28.81,43124.0,26.1094,26.3909,26.1094,26.1638,43124.0
2016-09-22 09:35:00,28.8,28.83,28.74,28.75,12584.0,26.1548,26.182,26.1003,26.1094,12584.0
2016-09-22 09:40:00,28.74,28.76,28.73,28.75,5900.0,26.1003,26.1184,26.0912,26.1094,5900.0
2016-09-22 09:45:00,28.74,28.82,28.74,28.78,7200.0,26.1003,26.1729,26.1003,26.1366,7200.0
2016-09-22 09:50:00,28.8,28.81,28.73,28.75,15820.0,26.1548,26.1638,26.0912,26.1094,15820.0
2016-09-22 09:55:00,28.77,28.77,28.72,28.74,10612.0,26.1275,26.1275,26.0821,26.1003,10612.0
2016-09-22 10:00:00,28.79,28.81,28.75,28.75,24284.0,26.1457,26.1638,26.1094,26.1094,24284.0
2016-09-22 10:05:00,28.75,28.77,28.73,28.73,9600.0,26.1094,26.1275,26.0912,26.0912,9600.0
2016-09-22 10:10:00,28.73,28.75,28.73,28.75,5200.0,26.0912,26.1094,26.0912,26.1094,5200.0
2016-09-22 10:15:00,28.74,28.75,28.74,28.74,6000.0,26.1003,26.1094,26.1003,26.1003,6000.0
2016-09-22 10:20:00,28.77,28.77,28.74,28.74,2800.0,26.1275,26.1275,26.1003,26.1003,2800.0
2016-09-22 10:25:00,28.79,28.83,28.76,28.77,19156.0,26.1457,26.182,26.1184,26.1275,19156.0
2016-09-22 10:30:00,28.77,28.78,28.75,28.77,5760.0,26.1275,26.1366,26.1094,26.1275,5760.0
2016-09-22 10:35:00,28.76,28.76,28.73,28.74,6500.0,26.1184,26.1184,26.0912,26.1003,6500.0
2016-09-22 10:40:00,28.75,28.75,28.7,28.7,21288.0,26.1094,26.1094,26.0639,26.0639,21288.0
2016-09-22 10:45:00,28.7,28.75,28.7,28.72,21412.0,26.0639,26.1094,26.0639,26.0821,21412.0
2016-09-22 10:50:00,28.72,28.75,28.72,28.72,21424.0,26.0821,26.1094,26.0821,26.0821,21424.0
2016-09-22 10:55:00,28.72,28.75,28.71,28.71,9096.0,26.0821,26.1094,26.073,26.073,9096.0
2016-09-22 11:00:00,28.7,28.73,28.7,28.72,4000.0,26.0639,26.0912,26.0639,26.0821,4000.0
2016-09-22 11:05:00,28.7,28.71,28.69,28.7,6400.0,26.0639,26.073,26.0549,26.0639,6400.0
2016-09-22 11:10:00,28.7,28.71,28.68,28.69,4000.0,26.0639,26.073,26.0458,26.0549,4000.0
2016-09-22 11:15:00,28.7,28.72,28.69,28.71,12800.0,26.0639,26.0821,26.0549,26.073,12800.0
2016-09-22 11:20:00,28.7,28.7,28.7,28.7,1200.0,26.0639,26.0639,26.0639,26.0639,1200.0
2016-09-22 11:25:00,28.71,28.71,28.68,28.68,17380.0,26.073,26.073,26.0458,26.0458,17380.0
2016-09-22 11:30:00,28.7,28.7,28.69,28.7,2104.0,26.0639,26.0639,26.0549,26.0639,2104.0
2016-09-22 11:35:00,28.7,28.72,28.69,28.7,16592.0,26.0639,26.0821,26.0549,26.0639,16592.0
2016-09-22 11:40:00,28.7,28.71,28.69,28.69,12392.0,26.0639,26.073,26.0549,26.0549,12392.0
2016-09-22 11:45:00,28.69,28.72,28.68,28.72,9600.0,26.0549,26.0821,26.0458,26.0821,9600.0
2016-09-22 11:50:00,28.71,28.71,28.69,28.7,3600.0,26.073,26.073,26.0549,26.0639,3600.0
2016-09-22 11:55:00,28.69,28.7,28.68,28.69,15260.0,26.0549,26.0639,26.0458,26.0549,15260.0
2016-09-22 12:00:00,28.69,28.74,28.69,28.74,12800.0,26.0549,26.1003,26.0549,26.1003,12800.0
2016-09-22 12:05:00,28.74,28.75,28.74,28.75,5200.0,26.1003,26.1094,26.1003,26.1094,5200.0
2016-09-22 12:10:00,28.73,28.74,28.72,28.74,3200.0,26.0912,26.1003,26.0821,26.1003,3200.0
2016-09-22 12:15:00,28.75,28.75,28.72,28.72,5240.0,26.1094,26.1094,26.0821,26.0821,5240.0
2016-09-22 12:20:00,28.71,28.71,28.68,28.68,7600.0,26.073,26.073,26.0458,26.0458,7600.0
2016-09-22 12:25:00,28.68,28.74,28.68,28.74,11200.0,26.0458,26.1003,26.0458,26.1003,11200.0
2016-09-22 12:30:00,28.72,28.74,28.72,28.74,6000.0,26.0821,26.1003,26.0821,26.1003,6000.0
2016-09-22 12:35:00,28.73,28.75,28.73,28.73,4000.0,26.0912,26.1094,26.0912,26.0912,4000.0
2016-09-22 12:40:00,28.73,28.76,28.73,28.76,8000.0,26.0912,26.1184,26.0912,26.1184,8000.0
2016-09-22 12:45:00,28.77,28.77,28.76,28.76,4000.0,26.1275,26.1275,26.1184,26.1184,4000.0
2016-09-22 12:50:00,28.75,28.75,28.74,28.74,2800.0,26.1094,26.1094,26.1003,26.1003,2800.0
2016-09-22 12:55:00,28.73,28.77,28.72,28.77,10800.0,26.0912,26.1275,26.0821,26.1275,10800.0
2016-09-22 13:00:00,28.77,28.79,28.77,28.79,3600.0,26.1275,26.1457,26.1275,26.1457,3600.0
2016-09-22 13:05:00,28.79,28.84,28.79,28.84,8800.0,26.1457,26.1911,26.1457,26.1911,8800.0
2016-09-22 13:10:00,28.84,28.84,28.8,28.81,5592.0,26.1911,26.1911,26.1548,26.1638,5592.0
2016-09-22 13:15:00,28.81,28.82,28.79,28.79,6800.0,26.1638,26.1729,26.1457,26.1457,6800.0
2016-09-22 13:20:00,28.79,28.82,28.78,28.82,6800.0,26.1457,26.1729,26.1366,26.1729,6800.0
2016-09-22 13:25:00,28.82,28.82,28.78,28.79,11984.0,26.1729,26.1729,26.1366,26.1457,11984.0
2016-09-22 13:30:00,28.8,28.8,28.79,28.8,7600.0,26.1548,26.1548,26.1457,26.1548,7600.0
2016-09-22 13:35:00,28.79,28.84,28.79,28.84,9200.0,26.1457,26.1911,26.1457,26.1911,9200.0
2016-09-22 13:40:00,28.84,28.84,28.81,28.81,5200.0,26.1911,26.1911,26.1638,26.1638,5200.0
2016-09-22 13:45:00,28.79,28.79,28.77,28.77,4800.0,26.1457,26.1457,26.1275,26.1275,4800.0
2016-09-22 13:50:00,28.79,28.8,28.78,28.8,9300.0,26.1457,26.1548,26.1366,26.1548,9300.0
2016-09-22 13:55:00,28.8,28.8,28.78,28.78,7668.0,26.1548,26.1548,26.1366,26.1366,7668.0
2016-09-22 14:00:00,28.79,28.82,28.78,28.81,12404.0,26.1457,26.1729,26.1366,26.1638,12404.0
2016-09-22 14:05:00,28.8,28.85,28.8,28.83,51900.0,26.1548,26.2002,26.1548,26.182,51900.0
2016-09-22 14:10:00,28.83,28.83,28.75,28.75,8400.0,26.182,26.182,26.1094,26.1094,8400.0
2016-09-22 14:15:00,28.76,28.77,28.75,28.76,7592.0,26.1184,26.1275,26.1094,26.1184,7592.0
2016-09-22 14:20:00,28.77,28.77,28.76,28.76,3600.0,26.1275,26.1275,26.1184,26.1184,3600.0
2016-09-22 14:25:00,28.76,28.79,28.76,28.76,8800.0,26.1184,26.1457,26.1184,26.1184,8800.0
2016-09-22 14:30:00,28.75,28.76,28.73,28.74,11568.0,26.1094,26.1184,26.0912,26.1003,11568.0
2016-09-22 14:35:00,28.73,28.75,28.72,28.73,5600.0,26.0912,26.1094,26.0821,26.0912,5600.0
2016-09-22 14:40:00,28.74,28.74,28.72,28.73,10100.0,26.1003,26.1003,26.0821,26.0912,10100.0
2016-09-22 14:45:00,28.74,28.74,28.73,28.74,9320.0,26.1003,26.1003,26.0912,26.1003,9320.0
2016-09-22 14:50:00,28.74,28.77,28.74,28.77,9792.0,26.1003,26.1275,26.1003,26.1275,9792.0
2016-09-22 14:55:00,28.77,28.81,28.77,28.81,18028.0,26.1275,26.1638,26.1275,26.1638,18028.0
2016-09-22 15:00:00,28.79,28.81,28.79,28.8,9200.0,26.1457,26.1638,26.1457,26.1548,9200.0
2016-09-22 15:05:00,28.8,28.8,28.79,28.79,8000.0,26.1548,26.1548,26.1457,26.1457,8000.0
2016-09-22 15:10:00,28.79,28.81,28.78,28.8,14488.0,26.1457,26.1638,26.1366,26.1548,14488.0
2016-09-22 15:15:00,28.79,28.8,28.78,28.78,10000.0,26.1457,26.1548,26.1366,26.1366,10000.0
2016-09-22 15:20:00,28.78,28.79,28.76,28.76,19280.0,26.1366,26.1457,26.1184,26.1184,19280.0
2016-09-22 15:25:00,28.76,28.77,28.76,28.77,11600.0,26.1184,26.1275,26.1184,26.1275,11600.0
2016-09-22 15:30:00,28.77,28.8,28.77,28.79,20000.0,26.1275,26.1548,26.1275,26.1457,20000.0
2016-09-22 15:35:00,28.79,28.81,28.79,28.79,23316.0,26.1457,26.1638,26.1457,26.1457,23316.0
2016-09-22 15:40:00,28.79,28.79,28.77,28.78,25600.0,26.1457,26.1457,26.1275,26.1366,25600.0
2016-09-22 15:45:00,28.79,28.79,28.75,28.75,52768.0,26.1457,26.1457,26.1094,26.1094,52768.0
2016-09-22 15:50:00,28.76,28.78,28.76,28.78,38888.0,26.1184,26.1366,26.1184,26.1366,38888.0
2016-09-22 15:55:00,28.78,28.79,28.77,28.78,76628.0,26.1366,26.1457,26.1275,26.1366,76628.0
2016-09-23 09:30:00,28.75,28.97,28.7,28.7,29248.0,26.1094,26.3091,26.0639,26.0639,29248.0
2016-09-23 09:35:00,28.7,28.7,28.68,28.68,8332.0,26.0639,26.0639,26.0458,26.0458,8332.0
2016-09-23 09:40:00,28.65,28.65,28.61,28.62,15276.0,26.0185,26.0185,25.9822,25.9913,15276.0
2016-09-23 09:45:00,28.65,28.65,28.6,28.61,6400.0,26.0185,26.0185,25.9731,25.9822,6400.0
2016-09-23 09:50:00,28.6,28.61,28.59,28.61,11200.0,25.9731,25.9822,25.964,25.9822,11200.0
2016-09-23 09:55:00,28.62,28.64,28.61,28.62,7600.0,25.9913,26.0095,25.9822,25.9913,7600.0
2016-09-23 10:00:00,28.63,28.64,28.61,28.61,7084.0,26.0004,26.0095,25.9822,25.9822,7084.0
2016-09-23 10:05:00,28.61,28.62,28.57,28.59,9600.0,25.9822,25.9913,25.9459,25.964,9600.0
2016-09-23 10:10:00,28.58,28.58,28.56,28.56,23576.0,25.955,25.955,25.9368,25.9368,23576.0
2016-09-23 10:15:00,28.57,28.58,28.54,28.56,9784.0,25.9459,25.955,25.9186,25.9368,9784.0
2016-09-23 10:20:00,28.56,28.57,28.54,28.56,37156.0,25.9368,25.9459,25.9186,25.9368,37156.0
2016-09-23 10:25:00,28.55,28.57,28.51,28.52,56800.0,25.9277,25.9459,25.8914,25.9005,56800.0
2016-09-23 10:30:00,28.52,28.53,28.49,28.49,13116.0,25.9005,25.9096,25.8732,25.8732,13116.0
2016-09-23 10:35:00,28.5,28.53,28.5,28.53,10800.0,25.8823,25.9096,25.8823,25.9096,10800.0
2016-09-23 10:40:00,28.53,28.55,28.52,28.55,9364.0,25.9096,25.9277,25.9005,25.9277,9364.0
2016-09-23 10:45:00,28.55,28.56,28.55,28.55,5808.0,25.9277,25.9368,25.9277,25.9277,5808.0
2016-09-23 10:50:00,28.54,28.55,28.54,28.55,5900.0,25.9186,25.9277,25.9186,25.9277,5900.0
2016-09-23 10:55:00,28.56,28.58,28.55,28.58,5600.0,25.9368,25.955,25.9277,25.955,5600.0
2016-09-23 11:00:00,28.59,28.59,28.53,28.56,15908.0,25.964,25.964,25.9096,25.9368,15908.0
2016-09-23 11:05:00,28.57,28.57,28.56,28.56,6400.0,25.9459,25.9459,25.9368,25.9368,6400.0
2016-09-23 11:10:00,28.56,28.56,28.55,28.55,1308.0,25.9368,25.9368,25.9277,25.9277,1308.0
2016-09-23 11:15:00,28.54,28.55,28.52,28.53,14520.0,25.9186,25.9277,25.9005,25.9096,14520.0
2016-09-23 11:20:00,28.53,28.53,28.51,28.51,5224.0,25.9096,25.9096,25.8914,25.8914,5224.0
2016-09-23 11:25:00,28.51,28.53,28.51,28.53,12400.0,25.8914,25.9096,25.8914,25.9096,12400.0
2016-09-23 11:30:00,28.53,28.54,28.53,28.54,3200.0,25.9096,25.9186,25.9096,25.9186,3200.0
2016-09-23 11:35:00,28.54,28.54,28.53,28.53,4400.0,25.9186,25.9186,25.9096,25.9096,4400.0
2016-09-23 11:40:00,28.53,28.53,28.5,28.51,12000.0,25.9096,25.9096,25.8823,25.8914,12000.0
2016-09-23 11:45:00,28.51,28.52,28.51,28.51,1600.0,25.8914,25.9005,25.8914,25.8914,1600.0
2016-09-23 11:50:00,28.51,28.53,28.51,28.53,8880.0,25.8914,25.9096,25.8914,25.9096,8880.0
2016-09-23 11:55:00,28.54,28.54,28.5,28.52,10800.0,25.9186,25.9186,25.8823,25.9005,10800.0
2016-09-23 12:00:00,28.51,28.55,28.51,28.55,14928.0,25.8914,25.9277,25.8914,25.9277,14928.0
2016-09-23 12:05:00,28.56,28.57,28.56,28.56,6000.0,25.9368,25.9459,25.9368,25.9368,6000.0
2016-09-23 12:10:00,28.57,28.59,28.57,28.58,5736.0,25.9459,25.964,25.9459,25.955,5736.0
2016-09-23 12:15:00,28.58,28.58,28.58,28.58,1600.0,25.955,25.955,25.955,25.955,1600.0
2016-09-23 12:20:00,28.58,28.6,28.58,28.6,9600.0,25.955,25.9731,25.955,25.9731,9600.0
2016-09-23 12:25:00,28.6,28.61,28.6,28.6,6000.0,25.9731,25.9822,25.9731,25.9731,6000.0
2016-09-23 12:30:00,28.59,28.59,28.58,28.59,11916.0,25.964,25.964,25.955,25.964,11916.0
2016-09-23 12:35:00,28.6,28.6,28.58,28.58,3200.0,25.9731,25.9731,25.955,25.955,3200.0
2016-09-23 12:40:00,28.58,28.59,28.58,28.59,3412.0,25.955,25.964,25.955,25.964,3412.0
2016-09-23 12:45:00,28.59,28.61,28.59,28.61,3600.0,25.964,25.9822,25.964,25.9822,3600.0
2016-09-23 12:50:00,28.61,28.63,28.61,28.61,12796.0,25.9822,26.0004,25.9822,25.9822,12796.0
2016-09-23 12:55:00,28.61,28.61,28.59,28.6,8160.0,25.9822,25.9822,25.964,25.9731,8160.0
2016-09-23 13:00:00,28.59,28.61,28.58,28.61,8656.0,25.964,25.9822,25.955,25.9822,8656.0
2016-09-23 13:05:00,28.6,28.61,28.6,28.61,2000.0,25.9731,25.9822,25.9731,25.9822,2000.0
2016-09-23 13:10:00,28.61,28.61,28.6,28.61,4420.0,25.9822,25.9822,25.9731,25.9822,4420.0
2016-09-23 13:15:00,28.62,28.62,28.61,28.61,4000.0,25.9913,25.9913,25.9822,25.9822,4000.0
2016-09-23 13:20:00,28.61,28.63,28.61,28.63,3096.0,25.9822,26.0004,25.9822,26.0004,3096.0
2016-09-23 13:25:00,28.63,28.64,28.62,28.62,39716.0,26.0004,26.0095,25.9913,25.9913,39716.0
2016-09-23 13:30:00,28.62,28.62,28.6,28.6,2800.0,25.9913,25.9913,25.9731,25.9731,2800.0
2016-09-23 13:35:00,28.6,28.6,28.58,28.59,7400.0,25.9731,25.9731,25.955,25.964,7400.0
2016-09-23 13:40:00,28.58,28.59,28.58,28.59,6400.0,25.955,25.964,25.955,25.964,6400.0
2016-09-23 13:45:00,28.6,28.6,28.59,28.59,5200.0,25.9731,25.9731,25.964,25.964,5200.0
2016-09-23 13:50:00,28.58,28.58,28.55,28.55,8280.0,25.955,25.955,25.9277,25.9277,8280.0
2016-09-23 13:55:00,28.56,28.56,28.55,28.56,1600.0,25.9368,25.9368,25.9277,25.9368,1600.0
2016-09-23 14:00:00,28.55,28.55,28.54,28.54,5600.0,25.9277,25.9277,25.9186,25.9186,5600.0
2016-09-23 14:05:00,28.54,28.55,28.53,28.55,10000.0,25.9186,25.9277,25.9096,25.9277,10000.0
2016-09-23 14:10:00,28.55,28.57,28.55,28.56,5600.0,25.9277,25.9459,25.9277,25.9368,5600.0
2016-09-23 14:15:00,28.56,28.57,28.56,28.57,6800.0,25.9368,25.9459,25.9368,25.9459,6800.0
2016-09-23 14:20:00,28.57,28.57,28.56,28.57,4400.0,25.9459,25.9459,25.9368,25.9459,4400.0
2016-09-23 14:25:00,28.57,28.59,28.57,28.59,4000.0,25.9459,25.964,25.9459,25.964,4000.0
2016-09-23 14:30:00,28.59,28.61,28.59,28.61,6400.0,25.964,25.9822,25.964,25.9822,6400.0
2016-09-23 14:35:00,28.61,28.61,28.59,28.59,6000.0,25.9822,25.9822,25.964,25.964,6000.0
2016-09-23 14:40:00,28.59,28.6,28.59,28.59,12148.0,25.964,25.9731,25.964,25.964,12148.0
2016-09-23 14:45:00,28.59,28.62,28.59,28.61,5600.0,25.964,25.9913,25.964,25.9822,5600.0
2016-09-23 14:50:00,28.61,28.64,28.61,28.63,5200.0,25.9822,26.0095,25.9822,26.0004,5200.0
2016-09-23 14:55:00,28.63,28.64,28.63,28.63,16928.0,26.0004,26.0095,26.0004,26.0004,16928.0
2016-09-23 15:00:00,28.63,28.63,28.62,28.62,8976.0,26.0004,26.0004,25.9913,25.9913,8976.0
2016-09-23 15:05:00,28.62,28.64,28.62,28.63,13768.0,25.9913,26.0095,25.9913,26.0004,13768.0
2016-09-23 15:10:00,28.61,28.61,28.61,28.61,1200.0,25.9822,25.9822,25.9822,25.9822,1200.0
2016-09-23 15:15:00,28.61,28.61,28.6,28.6,11592.0,25.9822,25.9822,25.9731,25.9731,11592.0
2016-09-23 15:20:00,28.6,28.61,28.59,28.6,11000.0,25.9731,25.9822,25.964,25.9731,11000.0
2016-09-23 15:25:00,28.6,28.62,28.6,28.61,14800.0,25.9731,25.9913,25.9731,25.9822,14800.0
2016-09-23 15:30:00,28.62,28.63,28.6,28.6,25492.0,25.9913,26.0004,25.9731,25.9731,25492.0
2016-09-23 15:35:00,28.6,28.6,28.55,28.56,21600.0,25.9731,25.9731,25.9277,25.9368,21600.0
2016-09-23 15:40:00,28.55,28.58,28.55,28.56,17784.0,25.9277,25.955,25.9277,25.9368,17784.0
2016-09-23 15:45:00,28.56,28.56,28.54,28.54,22464.0,25.9368,25.9368,25.9186,25.9186,22464.0
2016-09-23 15:50:00,28.54,28.58,28.54,28.58,33524.0,25.9186,25.955,25.9186,25.955,33524.0
2016-09-23 15:55:00,28.58,28.58,28.54,28.54,65384.0,25.955,25.955,25.9186,25.9186,65384.0
2016-09-26 09:30:00,28.46,28.46,28.41,28.43,35640.0,25.846,25.846,25.8006,25.8187,35640.0
2016-09-26 09:35:00,28.43,28.47,28.35,28.35,15148.0,25.8187,25.8551,25.7461,25.7461,15148.0
2016-09-26 09:40:00,28.36,28.37,28.31,28.34,4800.0,25.7552,25.7643,25.7098,25.737,4800.0
2016-09-26 09:45:00,28.34,28.38,28.32,28.38,7600.0,25.737,25.7733,25.7188,25.7733,7600.0
2016-09-26 09:50:00,28.37,28.39,28.37,28.39,2800.0,25.7643,25.7824,25.7643,25.7824,2800.0
2016-09-26 09:55:00,28.37,28.4,28.36,28.4,14000.0,25.7643,25.7915,25.7552,25.7915,14000.0
2016-09-26 10:00:00,28.4,28.43,28.38,28.42,16016.0,25.7915,25.8187,25.7733,25.8097,16016.0
2016-09-26 10:05:00,28.43,28.46,28.43,28.43,10800.0,25.8187,25.846,25.8187,25.8187,10800.0
2016-09-26 10:10:00,28.45,28.49,28.43,28.49,6880.0,25.8369,25.8732,25.8187,25.8732,6880.0
2016-09-26 10:15:00,28.49,28.5,28.43,28.43,7880.0,25.8732,25.8823,25.8187,25.8187,7880.0
2016-09-26 10:20:00,28.43,28.43,28.42,28.43,7200.0,25.8187,25.8187,25.8097,25.8187,7200.0
2016-09-26 10:25:00,28.43,28.43,28.42,28.42,1200.0,25.8187,25.8187,25.8097,25.8097,1200.0
2016-09-26 10:30:00,28.41,28.42,28.39,28.4,12800.0,25.8006,25.8097,25.7824,25.7915,12800.0
2016-09-26 10:35:00,28.4,28.44,28.4,28.42,9200.0,25.7915,25.8278,25.7915,25.8097,9200.0
2016-09-26 10:40:00,28.4,28.41,28.4,28.41,6400.0,25.7915,25.8006,25.7915,25.8006,6400.0
2016-09-26 10:45:00,28.42,28.42,28.4,28.41,2800.0,25.8097,25.8097,25.7915,25.8006,2800.0
2016-09-26 10:50:00,28.41,28.42,28.4,28.4,13600.0,25.8006,25.8097,25.7915,25.7915,13600.0
2016-09-26 10:55:00,28.4,28.41,28.4,28.41,6000.0,25.7915,25.8006,25.7915,25.8006,6000.0
2016-09-26 11:00:00,28.4,28.4,28.4,28.4,3600.0,25.7915,25.7915,25.7915,25.7915,3600.0
2016-09-26 11:05:00,28.41,28.43,28.41,28.43,9400.0,25.8006,25.8187,25.8006,25.8187,9400.0
2016-09-26 11:10:00,28.43,28.43,28.41,28.41,8800.0,25.8187,25.8187,25.8006,25.8006,8800.0
2016-09-26 11:15:00,28.41,28.41,28.4,28.4,12800.0,25.8006,25.8006,25.7915,25.7915,12800.0
2016-09-26 11:20:00,28.41,28.42,28.41,28.41,6000.0,25.8006,25.8097,25.8006,25.8006,6000.0
2016-09-26 11:25:00,28.4,28.41,28.4,28.4,8440.0,25.7915,25.8006,25.7915,25.7915,8440.0
2016-09-26 11:30:00,28.4,28.41,28.38,28.38,7200.0,25.7915,25.8006,25.7733,25.7733,7200.0
2016-09-26 11:35:00,28.39,28.4,28.38,28.4,6400.0,25.7824,25.7915,25.7733,25.7915,6400.0
2016-09-26 11:40:00,28.4,28.4,28.37,28.38,15200.0,25.7915,25.7915,25.7643,25.7733,15200.0
2016-09-26 11:45:00,28.39,28.39,28.37,28.38,22200.0,25.7824,25.7824,25.7643,25.7733,22200.0
2016-09-26 11:50:00,28.36,28.39,28.36,28.39,9260.0,25.7552,25.7824,25.7552,25.7824,9260.0
2016-09-26 11:55:00,28.39,28.41,28.38,28.41,7200.0,25.7824,25.8006,25.7733,25.8006,7200.0
2016-09-26 12:00:00,28.41,28.41,28.39,28.4,5200.0,25.8006,25.8006,25.7824,25.7915,5200.0
2016-09-26 12:05:00,28.41,28.41,28.4,28.41,2000.0,25.8006,25.8006,25.7915,25.8006,2000.0
2016-09-26 12:10:00,28.4,28.4,28.37,28.38,12260.0,25.7915,25.7915,25.7643,25.7733,12260.0
2016-09-26 12:15:00,28.4,28.4,28.4,28.4,1808.0,25.7915,25.7915,25.7915,25.7915,1808.0
2016-09-26 12:20:00,28.39,28.43,28.39,28.43,13804.0,25.7824,25.8187,25.7824,25.8187,13804.0
2016-09-26 12:25:00,28.43,28.43,28.41,28.42,7400.0,25.8187,25.8187,25.8006,25.8097,7400.0
2016-09-26 12:30:00,28.42,28.44,28.42,28.43,13200.0,25.8097,25.8278,25.8097,25.8187,13200.0
2016-09-26 12:35:00,28.43,28.45,28.43,28.43,6400.0,25.8187,25.8369,25.8187,25.8187,6400.0
2016-09-26 12:40:00,28.43,28.43,28.41,28.43,7684.0,25.8187,25.8187,25.8006,25.8187,7684.0
2016-09-26 12:45:00,28.43,28.43,28.42,28.43,10600.0,25.8187,25.8187,25.8097,25.8187,10600.0
2016-09-26 12:50:00,28.43,28.45,28.43,28.45,4000.0,25.8187,25.8369,25.8187,25.8369,4000.0
2016-09-26 12:55:00,28.44,28.44,28.43,28.43,3240.0,25.8278,25.8278,25.8187,25.8187,3240.0
2016-09-26 13:00:00,28.44,28.45,28.42,28.45,15240.0,25.8278,25.8369,25.8097,25.8369,15240.0
2016-09-26 13:05:00,28.45,28.46,28.44,28.44,4000.0,25.8369,25.846,25.8278,25.8278,4000.0
2016-09-26 13:10:00,28.44,28.44,28.43,28.43,2800.0,25.8278,25.8278,25.8187,25.8187,2800.0
2016-09-26 13:15:00,28.43,28.43,28.42,28.42,2252.0,25.8187,25.8187,25.8097,25.8097,2252.0
2016-09-26 13:20:00,28.42,28.43,28.42,28.42,5600.0,25.8097,25.8187,25.8097,25.8097,5600.0
2016-09-26 13:25:00,28.4,28.4,28.36,28.38,21600.0,25.7915,25.7915,25.7552,25.7733,21600.0
2016-09-26 13:30:00,28.38,28.39,28.35,28.38,13152.0,25.7733,25.7824,25.7461,25.7733,13152.0
2016-09-26 13:35:00,28.37,28.37,28.36,28.36,1200.0,25.7643,25.7643,25.7552,25.7552,1200.0
2016-09-26 13:40:00,28.36,28.39,28.36,28.39,10800.0,25.7552,25.7824,25.7552,25.7824,10800.0
2016-09-26 13:45:00,28.38,28.4,28.38,28.39,4400.0,25.7733,25.7915,25.7733,25.7824,4400.0
2016-09-26 13:50:00,28.4,28.42,28.4,28.42,2932.0,25.7915,25.8097,25.7915,25.8097,2932.0
2016-09-26 13:55:00,28.42,28.42,28.39,28.39,8200.0,25.8097,25.8097,25.7824,25.7824,8200.0
2016-09-26 14:00:00,28.39,28.39,28.38,28.38,6800.0,25.7824,25.7824,25.7733,25.7733,6800.0
2016-09-26 14:05:00,28.38,28.39,28.36,28.37,53584.0,25.7733,25.7824,25.7552,25.7643,53584.0
2016-09-26 14:10:00,28.38,28.39,28.37,28.39,13128.0,25.7733,25.7824,25.7643,25.7824,13128.0
2016-09-26 14:15:00,28.39,28.41,28.38,28.41,16540.0,25.7824,25.8006,25.7733,25.8006,16540.0
2016-09-26 14:20:00,28.4,28.4,28.39,28.4,5872.0,25.7915,25.7915,25.7824,25.7915,5872.0
2016-09-26 14:25:00,28.4,28.41,28.4,28.41,2400.0,25.7915,25.8006,25.7915,25.8006,2400.0
2016-09-26 14:30:00,28.41,28.42,28.4,28.41,14264.0,25.8006,25.8097,25.7915,25.8006,14264.0
2016-09-26 14:35:00,28.4,28.4,28.39,28.4,6400.0,25.7915,25.7915,25.7824,25.7915,6400.0
2016-09-26 14:40:00,28.38,28.38,28.36,28.38,12108.0,25.7733,25.7733,25.7552,25.7733,12108.0
2016-09-26 14:45:00,28.38,28.4,28.38,28.38,8400.0,25.7733,25.7915,25.7733,25.7733,8400.0
2016-09-26 14:50:00,28.38,28.39,28.38,28.39,7200.0,25.7733,25.7824,25.7733,25.7824,7200.0
2016-09-26 14:55:00,28.39,28.41,28.38,28.39,19200.0,25.7824,25.8006,25.7733,25.7824,19200.0
2016-09-26 15:00:00,28.39,28.39,28.37,28.37,9772.0,25.7824,25.7824,25.7643,25.7643,9772.0
2016-09-26 15:05:00,28.36,28.4,28.36,28.37,23000.0,25.7552,25.7915,25.7552,25.7643,23000.0
2016-09-26 15:10:00,28.36,28.37,28.36,28.36,17200.0,25.7552,25.7643,25.7552,25.7552,17200.0
2016-09-26 15:15:00,28.36,28.37,28.33,28.34,17200.0,25.7552,25.7643,25.7279,25.737,17200.0
2016-09-26 15:20:00,28.32,28.33,28.3,28.32,31664.0,25.7188,25.7279,25.7007,25.7188,31664.0
2016-09-26 15:25:00,28.31,28.38,28.31,28.36,27824.0,25.7098,25.7733,25.7098,25.7552,27824.0
2016-09-26 15:30:00,28.36,28.37,28.35,28.35,20204.0,25.7552,25.7643,25.7461,25.7461,20204.0
2016-09-26 15:35:00,28.35,28.35,28.32,28.33,34664.0,25.7461,25.7461,25.7188,25.7279,34664.0
2016-09-26 15:40:00,28.34,28.35,28.31,28.31,38200.0,25.737,25.7461,25.7098,25.7098,38200.0
2016-09-26 15:45:00,28.31,28.33,28.31,28.33,47964.0,25.7098,25.7279,25.7098,25.7279,47964.0
2016-09-26 15:50:00,28.32,28.32,28.29,28.3,75224.0,25.7188,25.7188,25.6916,25.7007,75224.0
2016-09-26 15:55:00,28.31,28.31,28.28,28.3,122116.0,25.7098,25.7098,25.6825,25.7007,122116.0
2016-09-27 09:30:00,28.3,28.36,28.08,28.26,59940.0,25.7007,25.7552,25.5009,25.6644,59940.0
2016-09-27 09:35:00,28.29,28.36,28.24,28.25,24696.0,25.6916,25.7552,25.6462,25.6553,24696.0
2016-09-27 09:40:00,28.25,28.29,28.22,28.24,37712.0,25.6553,25.6916,25.628,25.6462,37712.0
2016-09-27 09:45:00,28.25,28.28,28.22,28.27,41656.0,25.6553,25.6825,25.628,25.6734,41656.0
2016-09-27 09:50:00,28.25,28.28,28.24,28.27,17992.0,25.6553,25.6825,25.6462,25.6734,17992.0
2016-09-27 09:55:00,28.25,28.28,28.24,28.27,14400.0,25.6553,25.6825,25.6462,25.6734,14400.0
2016-09-27 10:00:00,28.27,28.31,28.26,28.31,22600.0,25.6734,25.7098,25.6644,25.7098,22600.0
2016-09-27 10:05:00,28.3,28.31,28.28,28.3,19200.0,25.7007,25.7098,25.6825,25.7007,19200.0
2016-09-27 10:10:00,28.3,28.32,28.3,28.3,19292.0,25.7007,25.7188,25.7007,25.7007,19292.0
2016-09-27 10:15:00,28.31,28.32,28.3,28.3,17160.0,25.7098,25.7188,25.7007,25.7007,17160.0
2016-09-27 10:20:00,28.3,28.31,28.27,28.27,41480.0,25.7007,25.7098,25.6734,25.6734,41480.0
2016-09-27 10:25:00,28.26,28.28,28.25,28.25,18280.0,25.6644,25.6825,25.6553,25.6553,18280.0
2016-09-27 10:30:00,28.25,28.26,28.22,28.22,15532.0,25.6553,25.6644,25.628,25.628,15532.0
2016-09-27 10:35:00,28.23,28.25,28.22,28.25,12800.0,25.6371,25.6553,25.628,25.6553,12800.0
2016-09-27 10:40:00,28.25,28.31,28.25,28.3,14024.0,25.6553,25.7098,25.6553,25.7007,14024.0
2016-09-27 10:45:00,28.31,28.32,28.3,28.3,16000.0,25.7098,25.7188,25.7007,25.7007,16000.0
2016-09-27 10:50:00,28.29,28.29,28.27,28.27,12188.0,25.6916,25.6916,25.6734,25.6734,12188.0
2016-09-27 10:55:00,28.25,28.26,28.21,28.21,13588.0,25.6553,25.6644,25.619,25.619,13588.0
2016-09-27 11:00:00,28.22,28.26,28.22,28.26,13048.0,25.628,25.6644,25.628,25.6644,13048.0
2016-09-27 11:05:00,28.26,28.33,28.26,28.33,25592.0,25.6644,25.7279,25.6644,25.7279,25592.0
2016-09-27 11:10:00,28.33,28.38,28.33,28.35,29608.0,25.7279,25.7733,25.7279,25.7461,29608.0
2016-09-27 11:15:00,28.36,28.36,28.31,28.32,14000.0,25.7552,25.7552,25.7098,25.7188,14000.0
2016-09-27 11:20:00,28.32,28.34,28.32,28.33,14552.0,25.7188,25.737,25.7188,25.7279,14552.0
2016-09-27 11:25:00,28.33,28.34,28.32,28.33,20916.0,25.7279,25.737,25.7188,25.7279,20916.0
2016-09-27 11:30:00,28.34,28.34,28.32,28.32,5200.0,25.737,25.737,25.7188,25.7188,5200.0
2016-09-27 11:35:00,28.32,28.33,28.31,28.33,4800.0,25.7188,25.7279,25.7098,25.7279,4800.0
2016-09-27 11:40:00,28.33,28.33,28.28,28.3,26672.0,25.7279,25.7279,25.6825,25.7007,26672.0
2016-09-27 11:45:00,28.28,28.31,28.28,28.3,32184.0,25.6825,25.7098,25.6825,25.7007,32184.0
2016-09-27 11:50:00,28.3,28.3,28.29,28.3,19360.0,25.7007,25.7007,25.6916,25.7007,19360.0
2016-09-27 11:55:00,28.3,28.3,28.29,28.3,13944.0,25.7007,25.7007,25.6916,25.7007,13944.0
2016-09-27 12:00:00,28.29,28.3,28.28,28.3,12224.0,25.6916,25.7007,25.6825,25.7007,12224.0
2016-09-27 12:05:00,28.3,28.31,28.29,28.29,14000.0,25.7007,25.7098,25.6916,25.6916,14000.0
2016-09-27 12:10:00,28.29,28.3,28.29,28.3,4000.0,25.6916,25.7007,25.6916,25.7007,4000.0
2016-09-27 12:15:00,28.3,28.32,28.3,28.32,7560.0,25.7007,25.7188,25.7007,25.7188,7560.0
2016-09-27 12:20:00,28.33,28.4,28.32,28.4,32384.0,25.7279,25.7915,25.7188,25.7915,32384.0
2016-09-27 12:25:00,28.4,28.4,28.36,28.39,40600.0,25.7915,25.7915,25.7552,25.7824,40600.0
2016-09-27 12:30:00,28.37,28.38,28.35,28.35,3600.0,25.7643,25.7733,25.7461,25.7461,3600.0
2016-09-27 12:35:00,28.36,28.36,28.33,28.33,32980.0,25.7552,25.7552,25.7279,25.7279,32980.0
2016-09-27 12:40:00,28.34,28.35,28.33,28.33,13200.0,25.737,25.7461,25.7279,25.7279,13200.0
2016-09-27 12:45:00,28.33,28.34,28.32,28.33,13840.0,25.7279,25.737,25.7188,25.7279,13840.0
2016-09-27 12:50:00,28.33,28.36,28.33,28.36,16476.0,25.7279,25.7552,25.7279,25.7552,16476.0
2016-09-27 12:55:00,28.36,28.37,28.35,28.35,15200.0,25.7552,25.7643,25.7461,25.7461,15200.0
2016-09-27 13:00:00,28.35,28.37,28.35,28.37,10000.0,25.7461,25.7643,25.7461,25.7643,10000.0
2016-09-27 13:05:00,28.36,28.37,28.35,28.35,7600.0,25.7552,25.7643,25.7461,25.7461,7600.0
2016-09-27 13:10:00,28.35,28.36,28.35,28.35,6000.0,25.7461,25.7552,25.7461,25.7461,6000.0
2016-09-27 13:15:00,28.35,28.37,28.35,28.36,8800.0,25.7461,25.7643,25.7461,25.7552,8800.0
2016-09-27 13:20:00,28.37,28.38,28.36,28.37,15872.0,25.7643,25.7733,25.7552,25.7643,15872.0
2016-09-27 13:25:00,28.37,28.4,28.37,28.39,15520.0,25.7643,25.7915,25.7643,25.7824,15520.0
2016-09-27 13:30:00,28.4,28.4,28.37,28.38,16480.0,25.7915,25.7915,25.7643,25.7733,16480.0
2016-09-27 13:35:00,28.38,28.38,28.35,28.35,18948.0,25.7733,25.7733,25.7461,25.7461,18948.0
2016-09-27 13:40:00,28.36,28.38,28.36,28.38,10000.0,25.7552,25.7733,25.7552,25.7733,10000.0
2016-09-27 13:45:00,28.38,28.39,28.36,28.36,12128.0,25.7733,25.7824,25.7552,25.7552,12128.0
2016-09-27 13:50:00,28.36,28.38,28.35,28.38,13516.0,25.7552,25.7733,25.7461,25.7733,13516.0
2016-09-27 13:55:00,28.39,28.39,28.38,28.39,5200.0,25.7824,25.7824,25.7733,25.7824,5200.0
2016-09-27 14:00:00,28.39,28.41,28.39,28.4,18536.0,25.7824,25.8006,25.7824,25.7915,18536.0
2016-09-27 14:05:00,28.4,28.4,28.34,28.34,28176.0,25.7915,25.7915,25.737,25.737,28176.0
2016-09-27 14:10:00,28.35,28.36,28.34,28.36,23360.0,25.7461,25.7552,25.737,25.7552,23360.0
2016-09-27 14:15:00,28.36,28.38,28.36,28.37,17200.0,25.7552,25.7733,25.7552,25.7643,17200.0
2016-09-27 14:20:00,28.38,28.38,28.36,28.37,12400.0,25.7733,25.7733,25.7552,25.7643,12400.0
2016-09-27 14:25:00,28.37,28.39,28.37,28.38,15372.0,25.7643,25.7824,25.7643,25.7733,15372.0
2016-09-27 14:30:00,28.37,28.38,28.37,28.38,11380.0,25.7643,25.7733,25.7643,25.7733,11380.0
2016-09-27 14:35:00,28.38,28.4,28.37,28.4,14400.0,25.7733,25.7915,25.7643,25.7915,14400.0
2016-09-27 14:40:00,28.4,28.41,28.39,28.4,16688.0,25.7915,25.8006,25.7824,25.7915,16688.0
2016-09-27 14:45:00,28.39,28.41,28.39,28.41,9772.0,25.7824,25.8006,25.7824,25.8006,9772.0
2016-09-27 14:50:00,28.4,28.42,28.39,28.42,15716.0,25.7915,25.8097,25.7824,25.8097,15716.0
2016-09-27 14:55:00,28.41,28.43,28.41,28.42,24500.0,25.8006,25.8187,25.8006,25.8097,24500.0
2016-09-27 15:00:00,28.42,28.42,28.42,28.42,20804.0,25.8097,25.8097,25.8097,25.8097,20804.0
2016-09-27 15:05:00,28.42,28.42,28.41,28.41,15484.0,25.8097,25.8097,25.8006,25.8006,15484.0
2016-09-27 15:10:00,28.41,28.41,28.35,28.35,29308.0,25.8006,25.8006,25.7461,25.7461,29308.0
2016-09-27 15:15:00,28.35,28.39,28.35,28.39,18400.0,25.7461,25.7824,25.7461,25.7824,18400.0
2016-09-27 15:20:00,28.39,28.39,28.35,28.37,33096.0,25.7824,25.7824,25.7461,25.7643,33096.0
2016-09-27 15:25:00,28.37,28.38,28.36,28.37,20400.0,25.7643,25.7733,25.7552,25.7643,20400.0
2016-09-27 15:30:00,28.36,28.37,28.35,28.36,45228.0,25.7552,25.7643,25.7461,25.7552,45228.0
2016-09-27 15:35:00,28.36,28.37,28.36,28.36,36688.0,25.7552,25.7643,25.7552,25.7552,36688.0
2016-09-27 15:40:00,28.37,28.4,28.37,28.4,66032.0,25.7643,25.7915,25.7643,25.7915,66032.0
2016-09-27 15:45:00,28.4,28.4,28.33,28.35,119448.0,25.7915,25.7915,25.7279,25.7461,119448.0
2016-09-27 15:50:00,28.34,28.38,28.34,28.35,106360.0,25.737,25.7733,25.737,25.7461,106360.0
2016-09-27 15:55:00,28.35,28.37,28.34,28.35,164420.0,25.7461,25.7643,25.737,25.7461,164420.0
2016-09-28 09:30:00,29.72,29.73,29.3,29.42,290176.0,26.9903,26.9993,26.6088,26.7178,290176.0
2016-09-28 09:35:00,29.45,29.46,29.24,29.28,190236.0,26.7451,26.7541,26.5543,26.5907,190236.0
2016-09-28 09:40:00,29.28,29.37,29.06,29.06,197864.0,26.5907,26.6724,26.3909,26.3909,197864.0
2016-09-28 09:45:00,29.03,29.28,29.03,29.22,136620.0,26.3636,26.5907,26.3636,26.5362,136620.0
2016-09-28 09:50:00,29.23,29.28,29.14,29.2,90408.0,26.5453,26.5907,26.4635,26.518,90408.0
2016-09-28 09:55:00,29.2,29.23,29.13,29.17,50052.0,26.518,26.5453,26.4545,26.4908,50052.0
2016-09-28 10:00:00,29.18,29.25,29.14,29.16,51588.0,26.4999,26.5634,26.4635,26.4817,51588.0
2016-09-28 10:05:00,29.17,29.38,29.17,29.37,403112.0,26.4908,26.6815,26.4908,26.6724,403112.0
2016-09-28 10:10:00,29.37,29.38,29.28,29.33,149760.0,26.6724,26.6815,26.5907,26.6361,149760.0
2016-09-28 10:15:00,29.33,29.4,29.33,29.38,101200.0,26.6361,26.6997,26.6361,26.6815,101200.0
2016-09-28 10:20:00,29.38,29.43,29.36,29.39,96148.0,26.6815,26.7269,26.6633,26.6906,96148.0
2016-09-28 10:25:00,29.38,29.4,29.29,29.39,51600.0,26.6815,26.6997,26.5998,26.6906,51600.0
2016-09-28 10:30:00,29.39,29.39,29.23,29.3,77620.0,26.6906,26.6906,26.5453,26.6088,77620.0
2016-09-28 10:35:00,29.3,29.39,29.28,29.39,59460.0,26.6088,26.6906,26.5907,26.6906,59460.0
2016-09-28 10:40:00,29.37,29.38,29.31,29.31,25308.0,26.6724,26.6815,26.6179,26.6179,25308.0
2016-09-28 10:45:00,29.3,29.34,29.23,29.26,87184.0,26.6088,26.6452,26.5453,26.5725,87184.0
2016-09-28 10:50:00,29.24,29.31,29.22,29.3,76984.0,26.5543,26.6179,26.5362,26.6088,76984.0
2016-09-28 10:55:00,29.29,29.3,29.09,29.27,115956.0,26.5998,26.6088,26.4181,26.5816,115956.0
2016-09-28 11:00:00,29.26,29.27,29.19,29.27,31492.0,26.5725,26.5816,26.5089,26.5816,31492.0
2016-09-28 11:05:00,29.25,29.25,29.14,29.14,21336.0,26.5634,26.5634,26.4635,26.4635,21336.0
2016-09-28 11:10:00,29.13,29.23,29.11,29.18,94868.0,26.4545,26.5453,26.4363,26.4999,94868.0
2016-09-28 11:15:00,29.18,29.25,29.18,29.21,16588.0,26.4999,26.5634,26.4999,26.5271,16588.0
2016-09-28 11:20:00,29.22,29.22,29.09,29.15,49200.0,26.5362,26.5362,26.4181,26.4726,49200.0
2016-09-28 11:25:00,29.12,29.13,29.06,29.07,11800.0,26.4454,26.4545,26.3909,26.4,11800.0
2016-09-28 11:30:00,29.07,29.14,29.03,29.14,59656.0,26.4,26.4635,26.3636,26.4635,59656.0
2016-09-28 11:35:00,29.14,29.17,29.13,29.15,22532.0,26.4635,26.4908,26.4545,26.4726,22532.0
2016-09-28 11:40:00,29.14,29.16,29.1,29.1,31712.0,26.4635,26.4817,26.4272,26.4272,31712.0
2016-09-28 11:45:00,29.1,29.12,29.1,29.1,10804.0,26.4272,26.4454,26.4272,26.4272,10804.0
2016-09-28 11:50:00,29.09,29.1,29.06,29.1,20288.0,26.4181,26.4272,26.3909,26.4272,20288.0
2016-09-28 11:55:00,29.1,29.1,29.01,29.03,29824.0,26.4272,26.4272,26.3455,26.3636,29824.0
2016-09-28 12:00:00,29.04,29.15,29.04,29.15,21600.0,26.3727,26.4726,26.3727,26.4726,21600.0
2016-09-28 12:05:00,29.15,29.17,29.11,29.11,24800.0,26.4726,26.4908,26.4363,26.4363,24800.0
2016-09-28 12:10:00,29.1,29.14,29.1,29.11,20160.0,26.4272,26.4635,26.4272,26.4363,20160.0
2016-09-28 12:15:00,29.11,29.11,29.04,29.07,14000.0,26.4363,26.4363,26.3727,26.4,14000.0
2016-09-28 12:20:00,29.07,29.09,29.06,29.06,16000.0,26.4,26.4181,26.3909,26.3909,16000.0
2016-09-28 12:25:00,29.06,29.06,29.02,29.03,16296.0,26.3909,26.3909,26.3546,26.3636,16296.0
2016-09-28 12:30:00,29.02,29.06,29.02,29.03,20400.0,26.3546,26.3909,26.3546,26.3636,20400.0
2016-09-28 12:35:00,29.03,29.05,28.91,28.97,62272.0,26.3636,26.3818,26.2547,26.3091,62272.0
2016-09-28 12:40:00,28.96,28.97,28.95,28.96,15388.0,26.3001,26.3091,26.291,26.3001,15388.0
2016-09-28 12:45:00,28.95,28.97,28.91,28.91,30324.0,26.291,26.3091,26.2547,26.2547,30324.0
2016-09-28 12:50:00,28.91,28.99,28.91,28.99,29628.0,26.2547,26.3273,26.2547,26.3273,29628.0
2016-09-28 12:55:00,28.99,29.02,28.99,29.0,45140.0,26.3273,26.3546,26.3273,26.3364,45140.0
2016-09-28 13:00:00,29.0,29.0,28.92,28.93,41600.0,26.3364,26.3364,26.2637,26.2728,41600.0
2016-09-28 13:05:00,28.95,28.95,28.92,28.95,33300.0,26.291,26.291,26.2637,26.291,33300.0
2016-09-28 13:10:00,28.96,28.98,28.95,28.96,21740.0,26.3001,26.3182,26.291,26.3001,21740.0
2016-09-28 13:15:00,28.96,29.01,28.96,29.01,8400.0,26.3001,26.3455,26.3001,26.3455,8400.0
2016-09-28 13:20:00,29.03,29.07,29.03,29.05,27944.0,26.3636,26.4,26.3636,26.3818,27944.0
2016-09-28 13:25:00,29.06,29.07,29.04,29.07,10804.0,26.3909,26.4,26.3727,26.4,10804.0
2016-09-28 13:30:00,29.07,29.12,29.07,29.11,20980.0,26.4,26.4454,26.4,26.4363,20980.0
2016-09-28 13:35:00,29.13,29.14,29.09,29.11,43828.0,26.4545,26.4635,26.4181,26.4363,43828.0
2016-09-28 13:40:00,29.11,29.12,29.0,29.0,23968.0,26.4363,26.4454,26.3364,26.3364,23968.0
2016-09-28 13:45:00,28.99,29.02,28.96,28.97,44344.0,26.3273,26.3546,26.3001,26.3091,44344.0
2016-09-28 13:50:00,28.98,29.01,28.98,28.99,11236.0,26.3182,26.3455,26.3182,26.3273,11236.0
2016-09-28 13:55:00,29.0,29.05,29.0,29.05,11892.0,26.3364,26.3818,26.3364,26.3818,11892.0
2016-09-28 14:00:00,29.05,29.05,28.98,29.02,35968.0,26.3818,26.3818,26.3182,26.3546,35968.0
2016-09-28 14:05:00,29.02,29.07,29.0,29.03,29332.0,26.3546,26.4,26.3364,26.3636,29332.0
2016-09-28 14:10:00,29.03,29.08,29.01,29.06,19452.0,26.3636,26.409,26.3455,26.3909,19452.0
2016-09-28 14:15:00,29.07,29.1,29.07,29.1,24680.0,26.4,26.4272,26.4,26.4272,24680.0
2016-09-28 14:20:00,29.1,29.11,29.07,29.08,40088.0,26.4272,26.4363,26.4,26.409,40088.0
2016-09-28 14:25:00,29.08,29.11,29.07,29.08,18040.0,26.409,26.4363,26.4,26.409,18040.0
2016-09-28 14:30:00,29.08,29.1,29.05,29.06,45708.0,26.409,26.4272,26.3818,26.3909,45708.0
2016-09-28 14:35:00,29.05,29.07,29.04,29.07,27188.0,26.3818,26.4,26.3727,26.4,27188.0
2016-09-28 14:40:00,29.08,29.09,29.06,29.07,25444.0,26.409,26.4181,26.3909,26.4,25444.0
2016-09-28 14:45:00,29.07,29.08,29.06,29.07,24424.0,26.4,26.409,26.3909,26.4,24424.0
2016-09-28 14:50:00,29.07,29.08,29.07,29.07,13780.0,26.4,26.409,26.4,26.4,13780.0
2016-09-28 14:55:00,29.08,29.08,29.04,29.05,33860.0,26.409,26.409,26.3727,26.3818,33860.0
2016-09-28 15:00:00,29.05,29.06,29.03,29.06,22516.0,26.3818,26.3909,26.3636,26.3909,22516.0
2016-09-28 15:05:00,29.06,29.08,29.06,29.07,31600.0,26.3909,26.409,26.3909,26.4,31600.0
2016-09-28 15:10:00,29.08,29.08,29.07,29.08,30312.0,26.409,26.409,26.4,26.409,30312.0
2016-09-28 15:15:00,29.08,29.08,29.06,29.06,52300.0,26.409,26.409,26.3909,26.3909,52300.0
2016-09-28 15:20:00,29.05,29.08,29.05,29.08,38836.0,26.3818,26.409,26.3818,26.409,38836.0
2016-09-28 15:25:00,29.08,29.08,29.02,29.03,73200.0,26.409,26.409,26.3546,26.3636,73200.0
2016-09-28 15:30:00,29.03,29.06,29.03,29.05,43708.0,26.3636,26.3909,26.3636,26.3818,43708.0
2016-09-28 15:35:00,29.05,29.08,29.05,29.06,124976.0,26.3818,26.409,26.3818,26.3909,124976.0
2016-09-28 15:40:00,29.06,29.06,29.03,29.04,71040.0,26.3909,26.3909,26.3636,26.3727,71040.0
2016-09-28 15:45:00,29.05,29.07,29.04,29.06,86160.0,26.3818,26.4,26.3727,26.3909,86160.0
2016-09-28 15:50:00,29.06,29.06,29.03,29.04,162340.0,26.3909,26.3909,26.3636,26.3727,162340.0
2016-09-28 15:55:00,29.04,29.06,29.0,29.04,245984.0,26.3727,26.3909,26.3364,26.3727,245984.0
2016-09-29 09:30:00,28.89,29.02,28.27,28.34,306508.0,26.2365,26.3546,25.6734,25.737,306508.0
2016-09-29 09:35:00,28.35,28.38,28.15,28.27,139304.0,25.7461,25.7733,25.5645,25.6734,139304.0
2016-09-29 09:40:00,28.25,28.36,28.21,28.27,123128.0,25.6553,25.7552,25.619,25.6734,123128.0
2016-09-29 09:45:00,28.27,28.29,28.18,28.2,114164.0,25.6734,25.6916,25.5917,25.6099,114164.0
2016-09-29 09:50:00,28.2,28.28,28.18,28.2,65600.0,25.6099,25.6825,25.5917,25.6099,65600.0
2016-09-29 09:55:00,28.21,28.22,28.18,28.2,41660.0,25.619,25.628,25.5917,25.6099,41660.0
2016-09-29 10:00:00,28.2,28.25,28.18,28.22,30000.0,25.6099,25.6553,25.5917,25.628,30000.0
2016-09-29 10:05:00,28.2,28.21,28.03,28.05,54280.0,25.6099,25.619,25.4555,25.4736,54280.0
2016-09-29 10:10:00,28.05,28.05,27.92,27.92,178704.0,25.4736,25.4736,25.3556,25.3556,178704.0
2016-09-29 10:15:00,27.91,28.01,27.91,27.99,101624.0,25.3465,25.4373,25.3465,25.4192,101624.0
2016-09-29 10:20:00,27.99,28.06,27.97,28.0,73028.0,25.4192,25.4827,25.401,25.4282,73028.0
2016-09-29 10:25:00,28.0,28.01,27.9,27.91,27864.0,25.4282,25.4373,25.3374,25.3465,27864.0
2016-09-29 10:30:00,27.9,27.95,27.88,27.91,57420.0,25.3374,25.3828,25.3193,25.3465,57420.0
2016-09-29 10:35:00,27.92,27.92,27.87,27.88,36652.0,25.3556,25.3556,25.3102,25.3193,36652.0
2016-09-29 10:40:00,27.88,27.9,27.85,27.88,77200.0,25.3193,25.3374,25.292,25.3193,77200.0
2016-09-29 10:45:00,27.88,27.91,27.87,27.91,42908.0,25.3193,25.3465,25.3102,25.3465,42908.0
2016-09-29 10:50:00,27.9,28.0,27.89,27.99,41900.0,25.3374,25.4282,25.3283,25.4192,41900.0
2016-09-29 10:55:00,27.99,28.05,27.99,28.0,30600.0,25.4192,25.4736,25.4192,25.4282,30600.0
2016-09-29 11:00:00,28.02,28.03,27.99,28.0,45244.0,25.4464,25.4555,25.4192,25.4282,45244.0
2016-09-29 11:05:00,28.0,28.0,27.96,27.98,26900.0,25.4282,25.4282,25.3919,25.4101,26900.0
2016-09-29 11:10:00,27.98,27.98,27.93,27.97,42596.0,25.4101,25.4101,25.3647,25.401,42596.0
2016-09-29 11:15:00,27.97,28.05,27.97,28.02,41308.0,25.401,25.4736,25.401,25.4464,41308.0
2016-09-29 11:20:00,28.02,28.03,28.0,28.03,25684.0,25.4464,25.4555,25.4282,25.4555,25684.0
2016-09-29 11:25:00,28.03,28.1,28.03,28.1,25360.0,25.4555,25.5191,25.4555,25.5191,25360.0
2016-09-29 11:30:00,28.09,28.11,28.09,28.11,48432.0,25.51,25.5281,25.51,25.5281,48432.0
2016-09-29 11:35:00,28.1,28.11,28.07,28.07,42196.0,25.5191,25.5281,25.4918,25.4918,42196.0
2016-09-29 11:40:00,28.05,28.09,28.05,28.08,41608.0,25.4736,25.51,25.4736,25.5009,41608.0
2016-09-29 11:45:00,28.07,28.1,28.05,28.1,39876.0,25.4918,25.5191,25.4736,25.5191,39876.0
2016-09-29 11:50:00,28.09,28.17,28.09,28.16,76204.0,25.51,25.5826,25.51,25.5735,76204.0
2016-09-29 11:55:00,28.16,28.17,28.14,28.17,95468.0,25.5735,25.5826,25.5554,25.5826,95468.0
2016-09-29 12:00:00,28.17,28.17,28.13,28.13,63484.0,25.5826,25.5826,25.5463,25.5463,63484.0
2016-09-29 12:05:00,28.12,28.17,28.12,28.17,25012.0,25.5372,25.5826,25.5372,25.5826,25012.0
2016-09-29 12:10:00,28.17,28.23,28.17,28.23,52076.0,25.5826,25.6371,25.5826,25.6371,52076.0
2016-09-29 12:15:00,28.22,28.24,28.22,28.23,40768.0,25.628,25.6462,25.628,25.6371,40768.0
2016-09-29 12:20:00,28.23,28.25,28.21,28.24,37392.0,25.6371,25.6553,25.619,25.6462,37392.0
2016-09-29 12:25:00,28.24,28.25,28.23,28.24,16672.0,25.6462,25.6553,25.6371,25.6462,16672.0
2016-09-29 12:30:00,28.25,28.25,28.22,28.22,15892.0,25.6553,25.6553,25.628,25.628,15892.0
2016-09-29 12:35:00,28.21,28.21,28.17,28.17,46040.0,25.619,25.619,25.5826,25.5826,46040.0
2016-09-29 12:40:00,28.17,28.17,28.11,28.12,30880.0,25.5826,25.5826,25.5281,25.5372,30880.0
2016-09-29 12:45:00,28.12,28.12,28.07,28.07,17240.0,25.5372,25.5372,25.4918,25.4918,17240.0
2016-09-29 12:50:00,28.05,28.07,28.03,28.05,103908.0,25.4736,25.4918,25.4555,25.4736,103908.0
2016-09-29 12:55:00,28.06,28.06,28.01,28.02,30684.0,25.4827,25.4827,25.4373,25.4464,30684.0
2016-09-29 13:00:00,28.04,28.04,27.96,28.0,66468.0,25.4646,25.4646,25.3919,25.4282,66468.0
2016-09-29 13:05:00,28.0,28.01,27.98,28.0,19400.0,25.4282,25.4373,25.4101,25.4282,19400.0
2016-09-29 13:10:00,28.0,28.02,27.96,27.96,68112.0,25.4282,25.4464,25.3919,25.3919,68112.0
2016-09-29 13:15:00,27.96,27.98,27.96,27.96,20864.0,25.3919,25.4101,25.3919,25.3919,20864.0
2016-09-29 13:20:00,27.96,28.01,27.95,28.0,26400.0,25.3919,25.4373,25.3828,25.4282,26400.0
2016-09-29 13:25:00,28.0,28.01,28.0,28.0,11920.0,25.4282,25.4373,25.4282,25.4282,11920.0
2016-09-29 13:30:00,28.0,28.0,27.98,28.0,25000.0,25.4282,25.4282,25.4101,25.4282,25000.0
2016-09-29 13:35:00,28.01,28.02,27.97,27.97,13512.0,25.4373,25.4464,25.401,25.401,13512.0
2016-09-29 13:40:00,27.97,27.97,27.95,27.95,19528.0,25.401,25.401,25.3828,25.3828,19528.0
2016-09-29 13:45:00,27.95,27.95,27.86,27.86,42480.0,25.3828,25.3828,25.3011,25.3011,42480.0
2016-09-29 13:50:00,27.86,27.86,27.8,27.81,63868.0,25.3011,25.3011,25.2466,25.2557,63868.0
2016-09-29 13:55:00,27.8,27.81,27.77,27.8,31200.0,25.2466,25.2557,25.2194,25.2466,31200.0
2016-09-29 14:00:00,27.8,27.8,27.77,27.8,49196.0,25.2466,25.2466,25.2194,25.2466,49196.0
2016-09-29 14:05:00,27.8,27.83,27.8,27.83,35744.0,25.2466,25.2739,25.2466,25.2739,35744.0
2016-09-29 14:10:00,27.83,27.83,27.8,27.81,52752.0,25.2739,25.2739,25.2466,25.2557,52752.0
2016-09-29 14:15:00,27.81,27.85,27.81,27.81,77012.0,25.2557,25.292,25.2557,25.2557,77012.0
2016-09-29 14:20:00,27.81,27.85,27.81,27.85,62864.0,25.2557,25.292,25.2557,25.292,62864.0
2016-09-29 14:25:00,27.85,27.9,27.85,27.9,32852.0,25.292,25.3374,25.292,25.3374,32852.0
2016-09-29 14:30:00,27.91,27.93,27.9,27.93,21660.0,25.3465,25.3647,25.3374,25.3647,21660.0
2016-09-29 14:35:00,27.93,27.96,27.93,27.96,88092.0,25.3647,25.3919,25.3647,25.3919,88092.0
2016-09-29 14:40:00,27.96,28.0,27.95,27.99,63124.0,25.3919,25.4282,25.3828,25.4192,63124.0
2016-09-29 14:45:00,27.99,28.0,27.96,27.98,50392.0,25.4192,25.4282,25.3919,25.4101,50392.0
2016-09-29 14:50:00,27.98,28.0,27.97,27.99,64208.0,25.4101,25.4282,25.401,25.4192,64208.0
2016-09-29 14:55:00,27.99,28.0,27.98,27.99,59548.0,25.4192,25.4282,25.4101,25.4192,59548.0
2016-09-29 15:00:00,27.98,28.0,27.97,27.99,72988.0,25.4101,25.4282,25.401,25.4192,72988.0
2016-09-29 15:05:00,27.98,27.98,27.95,27.96,89696.0,25.4101,25.4101,25.3828,25.3919,89696.0
2016-09-29 15:10:00,27.96,27.97,27.94,27.95,51884.0,25.3919,25.401,25.3738,25.3828,51884.0
2016-09-29 15:15:00,27.95,27.96,27.9,27.9,41604.0,25.3828,25.3919,25.3374,25.3374,41604.0
2016-09-29 15:20:00,27.89,27.89,27.86,27.87,62048.0,25.3283,25.3283,25.3011,25.3102,62048.0
2016-09-29 15:25:00,27.88,27.91,27.86,27.91,45988.0,25.3193,25.3465,25.3011,25.3465,45988.0
2016-09-29 15:30:00,27.92,27.92,27.88,27.9,63748.0,25.3556,25.3556,25.3193,25.3374,63748.0
2016-09-29 15:35:00,27.9,27.93,27.9,27.93,60704.0,25.3374,25.3647,25.3374,25.3647,60704.0
2016-09-29 15:40:00,27.93,27.93,27.9,27.92,74588.0,25.3647,25.3647,25.3374,25.3556,74588.0
2016-09-29 15:45:00,27.92,27.92,27.86,27.87,177916.0,25.3556,25.3556,25.3011,25.3102,177916.0
2016-09-29 15:50:00,27.87,27.91,27.86,27.89,118808.0,25.3102,25.3465,25.3011,25.3283,118808.0
2016-09-29 15:55:00,27.9,27.9,27.84,27.84,181284.0,25.3374,25.3374,25.2829,25.2829,181284.0
2016-09-30 09:30:00,27.98,28.2,27.88,28.01,47740.0,25.4101,25.6099,25.3193,25.4373,47740.0
2016-09-30 09:35:00,27.99,28.1,27.99,28.0,21984.0,25.4192,25.5191,25.4192,25.4282,21984.0
2016-09-30 09:40:00,28.0,28.08,28.0,28.04,45756.0,25.4282,25.5009,25.4282,25.4646,45756.0
2016-09-30 09:45:00,28.02,28.04,27.96,28.03,39508.0,25.4464,25.4646,25.3919,25.4555,39508.0
2016-09-30 09:50:00,28.06,28.06,27.99,28.02,32596.0,25.4827,25.4827,25.4192,25.4464,32596.0
2016-09-30 09:55:00,28.0,28.04,27.9,27.9,26644.0,25.4282,25.4646,25.3374,25.3374,26644.0
2016-09-30 10:00:00,27.92,27.99,27.92,27.97,50204.0,25.3556,25.4192,25.3556,25.401,50204.0
2016-09-30 10:05:00,27.97,27.99,27.93,27.93,42776.0,25.401,25.4192,25.3647,25.3647,42776.0
2016-09-30 10:10:00,27.94,27.97,27.89,27.95,104124.0,25.3738,25.401,25.3283,25.3828,104124.0
2016-09-30 10:15:00,27.96,27.96,27.91,27.92,43600.0,25.3919,25.3919,25.3465,25.3556,43600.0
2016-09-30 10:20:00,27.92,27.95,27.91,27.93,71988.0,25.3556,25.3828,25.3465,25.3647,71988.0
2016-09-30 10:25:00,27.92,27.94,27.92,27.92,42808.0,25.3556,25.3738,25.3556,25.3556,42808.0
2016-09-30 10:30:00,27.91,27.91,27.86,27.88,93548.0,25.3465,25.3465,25.3011,25.3193,93548.0
2016-09-30 10:35:00,27.88,27.93,27.88,27.89,90016.0,25.3193,25.3647,25.3193,25.3283,90016.0
2016-09-30 10:40:00,27.89,27.9,27.84,27.86,168012.0,25.3283,25.3374,25.2829,25.3011,168012.0
2016-09-30 10:45:00,27.88,27.9,27.83,27.86,58548.0,25.3193,25.3374,25.2739,25.3011,58548.0
2016-09-30 10:50:00,27.88,27.9,27.84,27.84,27424.0,25.3193,25.3374,25.2829,25.2829,27424.0
2016-09-30 10:55:00,27.84,27.92,27.84,27.92,33004.0,25.2829,25.3556,25.2829,25.3556,33004.0
2016-09-30 11:00:00,27.92,27.97,27.91,27.97,24280.0,25.3556,25.401,25.3465,25.401,24280.0
2016-09-30 11:05:00,27.96,28.0,27.96,28.0,19984.0,25.3919,25.4282,25.3919,25.4282,19984.0
2016-09-30 11:10:00,28.0,28.07,28.0,28.04,26820.0,25.4282,25.4918,25.4282,25.4646,26820.0
2016-09-30 11:15:00,28.05,28.07,28.05,28.06,14796.0,25.4736,25.4918,25.4736,25.4827,14796.0
2016-09-30 11:20:00,28.05,28.06,28.03,28.04,8468.0,25.4736,25.4827,25.4555,25.4646,8468.0
2016-09-30 11:25:00,28.04,28.04,28.02,28.02,9840.0,25.4646,25.4646,25.4464,25.4464,9840.0
2016-09-30 11:30:00,28.02,28.03,28.02,28.02,15064.0,25.4464,25.4555,25.4464,25.4464,15064.0
2016-09-30 11:35:00,28.02,28.03,28.01,28.01,6000.0,25.4464,25.4555,25.4373,25.4373,6000.0
2016-09-30 11:40:00,28.0,28.03,28.0,28.02,43812.0,25.4282,25.4555,25.4282,25.4464,43812.0
2016-09-30 11:45:00,28.03,28.03,28.02,28.03,6400.0,25.4555,25.4555,25.4464,25.4555,6400.0
2016-09-30 11:50:00,28.03,28.07,28.03,28.06,15928.0,25.4555,25.4918,25.4555,25.4827,15928.0
2016-09-30 11:55:00,28.07,28.08,28.06,28.07,12800.0,25.4918,25.5009,25.4827,25.4918,12800.0
2016-09-30 12:00:00,28.07,28.08,28.06,28.07,19200.0,25.4918,25.5009,25.4827,25.4918,19200.0
2016-09-30 12:05:00,28.07,28.11,28.07,28.11,22108.0,25.4918,25.5281,25.4918,25.5281,22108.0
2016-09-30 12:10:00,28.11,28.11,28.09,28.09,16000.0,25.5281,25.5281,25.51,25.51,16000.0
2016-09-30 12:15:00,28.11,28.11,28.1,28.11,13200.0,25.5281,25.5281,25.5191,25.5281,13200.0
2016-09-30 12:20:00,28.11,28.12,28.1,28.1,16004.0,25.5281,25.5372,25.5191,25.5191,16004.0
2016-09-30 12:25:00,28.11,28.11,28.11,28.11,2800.0,25.5281,25.5281,25.5281,25.5281,2800.0
2016-09-30 12:30:00,28.11,28.11,28.1,28.1,11200.0,25.5281,25.5281,25.5191,25.5191,11200.0
2016-09-30 12:35:00,28.11,28.11,28.1,28.11,14000.0,25.5281,25.5281,25.5191,25.5281,14000.0
2016-09-30 12:40:00,28.11,28.11,28.07,28.08,14000.0,25.5281,25.5281,25.4918,25.5009,14000.0
2016-09-30 12:45:00,28.07,28.08,28.06,28.06,7224.0,25.4918,25.5009,25.4827,25.4827,7224.0
2016-09-30 12:50:00,28.06,28.06,28.05,28.05,7200.0,25.4827,25.4827,25.4736,25.4736,7200.0
2016-09-30 12:55:00,28.05,28.05,28.04,28.04,16200.0,25.4736,25.4736,25.4646,25.4646,16200.0
2016-09-30 13:00:00,28.04,28.07,28.04,28.07,6804.0,25.4646,25.4918,25.4646,25.4918,6804.0
2016-09-30 13:05:00,28.08,28.09,28.07,28.07,7200.0,25.5009,25.51,25.4918,25.4918,7200.0
2016-09-30 13:10:00,28.07,28.08,28.07,28.08,12400.0,25.4918,25.5009,25.4918,25.5009,12400.0
2016-09-30 13:15:00,28.07,28.07,28.06,28.06,17200.0,25.4918,25.4918,25.4827,25.4827,17200.0
2016-09-30 13:20:00,28.06,28.07,28.06,28.06,13600.0,25.4827,25.4918,25.4827,25.4827,13600.0
2016-09-30 13:25:00,28.07,28.07,28.02,28.04,37600.0,25.4918,25.4918,25.4464,25.4646,37600.0
2016-09-30 13:30:00,28.03,28.04,28.03,28.03,18800.0,25.4555,25.4646,25.4555,25.4555,18800.0
2016-09-30 13:35:00,28.06,28.06,28.05,28.05,3600.0,25.4827,25.4827,25.4736,25.4736,3600.0
2016-09-30 13:40:00,28.05,28.05,28.04,28.05,12400.0,25.4736,25.4736,25.4646,25.4736,12400.0
2016-09-30 13:45:00,28.05,28.05,28.03,28.03,8800.0,25.4736,25.4736,25.4555,25.4555,8800.0
2016-09-30 13:50:00,28.02,28.05,28.0,28.05,26800.0,25.4464,25.4736,25.4282,25.4736,26800.0
2016-09-30 13:55:00,28.05,28.05,28.03,28.04,30800.0,25.4736,25.4736,25.4555,25.4646,30800.0
2016-09-30 14:00:00,28.04,28.06,28.04,28.06,13076.0,25.4646,25.4827,25.4646,25.4827,13076.0
2016-09-30 14:05:00,28.06,28.06,28.05,28.05,23280.0,25.4827,25.4827,25.4736,25.4736,23280.0
2016-09-30 14:10:00,28.05,28.06,28.05,28.05,17924.0,25.4736,25.4827,25.4736,25.4736,17924.0
2016-09-30 14:15:00,28.05,28.05,28.01,28.01,20080.0,25.4736,25.4736,25.4373,25.4373,20080.0
2016-09-30 14:20:00,28.01,28.04,28.0,28.04,33396.0,25.4373,25.4646,25.4282,25.4646,33396.0
2016-09-30 14:25:00,28.04,28.05,28.04,28.04,6800.0,25.4646,25.4736,25.4646,25.4646,6800.0
2016-09-30 14:30:00,28.05,28.06,28.05,28.05,15600.0,25.4736,25.4827,25.4736,25.4736,15600.0
2016-09-30 14:35:00,28.05,28.05,28.02,28.05,26008.0,25.4736,25.4736,25.4464,25.4736,26008.0
2016-09-30 14:40:00,28.05,28.07,28.05,28.07,21600.0,25.4736,25.4918,25.4736,25.4918,21600.0
2016-09-30 14:45:00,28.07,28.08,28.07,28.08,21144.0,25.4918,25.5009,25.4918,25.5009,21144.0
2016-09-30 14:50:00,28.07,28.07,28.06,28.07,14400.0,25.4918,25.4918,25.4827,25.4918,14400.0
2016-09-30 14:55:00,28.07,28.09,28.07,28.09,15400.0,25.4918,25.51,25.4918,25.51,15400.0
2016-09-30 15:00:00,28.09,28.1,28.08,28.08,17004.0,25.51,25.5191,25.5009,25.5009,17004.0
2016-09-30 15:05:00,28.08,28.09,28.08,28.09,17632.0,25.5009,25.51,25.5009,25.51,17632.0
2016-09-30 15:10:00,28.09,28.11,28.09,28.11,28056.0,25.51,25.5281,25.51,25.5281,28056.0
2016-09-30 15:15:00,28.11,28.11,28.1,28.11,19340.0,25.5281,25.5281,25.5191,25.5281,19340.0
2016-09-30 15:20:00,28.1,28.11,28.1,28.1,16528.0,25.5191,25.5281,25.5191,25.5191,16528.0
2016-09-30 15:25:00,28.1,28.12,28.09,28.09,28180.0,25.5191,25.5372,25.51,25.51,28180.0
2016-09-30 15:30:00,28.09,28.12,28.09,28.09,144932.0,25.51,25.5372,25.51,25.51,144932.0
2016-09-30 15:35:00,28.09,28.11,28.09,28.11,50800.0,25.51,25.5281,25.51,25.5281,50800.0
2016-09-30 15:40:00,28.1,28.13,28.09,28.12,57848.0,25.5191,25.5463,25.51,25.5372,57848.0
2016-09-30 15:45:00,28.12,28.14,28.12,28.14,88676.0,25.5372,25.5554,25.5372,25.5554,88676.0
2016-09-30 15:50:00,28.14,28.2,28.14,28.2,384640.0,25.5554,25.6099,25.5554,25.6099,384640.0
2016-09-30 15:55:00,28.2,28.2,28.15,28.15,689720.0,25.6099,25.6099,25.5645,25.5645,689720.0
2016-10-03 09:30:00,28.19,28.48,28.19,28.25,78820.0,25.6008,25.8642,25.6008,25.6553,78820.0
2016-10-03 09:35:00,28.2,28.27,28.18,28.18,25200.0,25.6099,25.6734,25.5917,25.5917,25200.0
2016-10-03 09:40:00,28.18,28.18,28.14,28.15,17212.0,25.5917,25.5917,25.5554,25.5645,17212.0
2016-10-03 09:45:00,28.14,28.15,28.1,28.13,17520.0,25.5554,25.5645,25.5191,25.5463,17520.0
2016-10-03 09:50:00,28.11,28.17,28.11,28.16,14000.0,25.5281,25.5826,25.5281,25.5735,14000.0
2016-10-03 09:55:00,28.16,28.16,28.04,28.09,14400.0,25.5735,25.5735,25.4646,25.51,14400.0
2016-10-03 10:00:00,28.09,28.16,28.06,28.12,30460.0,25.51,25.5735,25.4827,25.5372,30460.0
2016-10-03 10:05:00,28.11,28.16,28.08,28.15,24656.0,25.5281,25.5735,25.5009,25.5645,24656.0
2016-10-03 10:10:00,28.14,28.15,28.12,28.12,9760.0,25.5554,25.5645,25.5372,25.5372,9760.0
2016-10-03 10:15:00,28.12,28.13,28.1,28.12,8800.0,25.5372,25.5463,25.5191,25.5372,8800.0
2016-10-03 10:20:00,28.13,28.14,28.07,28.07,11520.0,25.5463,25.5554,25.4918,25.4918,11520.0
2016-10-03 10:25:00,28.07,28.11,28.05,28.05,14900.0,25.4918,25.5281,25.4736,25.4736,14900.0
2016-10-03 10:30:00,28.07,28.12,28.07,28.1,16800.0,25.4918,25.5372,25.4918,25.5191,16800.0
2016-10-03 10:35:00,28.09,28.11,28.06,28.11,22496.0,25.51,25.5281,25.4827,25.5281,22496.0
2016-10-03 10:40:00,28.11,28.13,28.1,28.1,26600.0,25.5281,25.5463,25.5191,25.5191,26600.0
2016-10-03 10:45:00,28.11,28.13,28.09,28.11,7200.0,25.5281,25.5463,25.51,25.5281,7200.0
2016-10-03 10:50:00,28.1,28.13,28.1,28.11,16400.0,25.5191,25.5463,25.5191,25.5281,16400.0
2016-10-03 10:55:00,28.11,28.13,28.11,28.13,10000.0,25.5281,25.5463,25.5281,25.5463,10000.0
2016-10-03 11:00:00,28.12,28.13,28.09,28.1,15260.0,25.5372,25.5463,25.51,25.5191,15260.0
2016-10-03 11:05:00,28.09,28.1,28.08,28.09,19200.0,25.51,25.5191,25.5009,25.51,19200.0
2016-10-03 11:10:00,28.08,28.09,28.07,28.08,20000.0,25.5009,25.51,25.4918,25.5009,20000.0
2016-10-03 11:15:00,28.08,28.1,28.07,28.09,13200.0,25.5009,25.5191,25.4918,25.51,13200.0
2016-10-03 11:20:00,28.11,28.11,28.08,28.08,17356.0,25.5281,25.5281,25.5009,25.5009,17356.0
2016-10-03 11:25:00,28.07,28.08,28.06,28.07,16244.0,25.4918,25.5009,25.4827,25.4918,16244.0
2016-10-03 11:30:00,28.07,28.12,28.07,28.12,16000.0,25.4918,25.5372,25.4918,25.5372,16000.0
2016-10-03 11:35:00,28.11,28.12,28.08,28.08,22940.0,25.5281,25.5372,25.5009,25.5009,22940.0
2016-10-03 11:40:00,28.09,28.13,28.08,28.12,25616.0,25.51,25.5463,25.5009,25.5372,25616.0
2016-10-03 11:45:00,28.12,28.13,28.1,28.1,40232.0,25.5372,25.5463,25.5191,25.5191,40232.0
2016-10-03 11:50:00,28.09,28.09,28.07,28.07,13760.0,25.51,25.51,25.4918,25.4918,13760.0
2016-10-03 11:55:00,28.07,28.11,28.06,28.09,16028.0,25.4918,25.5281,25.4827,25.51,16028.0
2016-10-03 12:00:00,28.08,28.1,28.07,28.07,30944.0,25.5009,25.5191,25.4918,25.4918,30944.0
2016-10-03 12:05:00,28.08,28.11,28.08,28.11,68564.0,25.5009,25.5281,25.5009,25.5281,68564.0
2016-10-03 12:10:00,28.1,28.13,28.09,28.11,16056.0,25.5191,25.5463,25.51,25.5281,16056.0
2016-10-03 12:15:00,28.11,28.13,28.09,28.09,70480.0,25.5281,25.5463,25.51,25.51,70480.0
2016-10-03 12:20:00,28.09,28.09,28.04,28.04,4800.0,25.51,25.51,25.4646,25.4646,4800.0
2016-10-03 12:25:00,28.06,28.09,28.05,28.08,89240.0,25.4827,25.51,25.4736,25.5009,89240.0
2016-10-03 12:30:00,28.09,28.1,28.07,28.1,15200.0,25.51,25.5191,25.4918,25.5191,15200.0
2016-10-03 12:35:00,28.09,28.1,28.09,28.09,17620.0,25.51,25.5191,25.51,25.51,17620.0
2016-10-03 12:40:00,28.08,28.11,28.08,28.11,23200.0,25.5009,25.5281,25.5009,25.5281,23200.0
2016-10-03 12:45:00,28.12,28.13,28.1,28.1,16116.0,25.5372,25.5463,25.5191,25.5191,16116.0
2016-10-03 12:50:00,28.11,28.11,28.1,28.1,12408.0,25.5281,25.5281,25.5191,25.5191,12408.0
2016-10-03 12:55:00,28.1,28.12,28.08,28.12,88000.0,25.5191,25.5372,25.5009,25.5372,88000.0
2016-10-03 13:00:00,28.13,28.13,28.1,28.1,8000.0,25.5463,25.5463,25.5191,25.5191,8000.0
2016-10-03 13:05:00,28.11,28.11,28.09,28.11,19604.0,25.5281,25.5281,25.51,25.5281,19604.0
2016-10-03 13:10:00,28.11,28.13,28.08,28.13,29600.0,25.5281,25.5463,25.5009,25.5463,29600.0
2016-10-03 13:15:00,28.13,28.13,28.09,28.09,14800.0,25.5463,25.5463,25.51,25.51,14800.0
2016-10-03 13:20:00,28.1,28.11,28.1,28.11,16800.0,25.5191,25.5281,25.5191,25.5281,16800.0
2016-10-03 13:25:00,28.11,28.11,28.1,28.1,12400.0,25.5281,25.5281,25.5191,25.5191,12400.0
2016-10-03 13:30:00,28.11,28.14,28.1,28.13,63296.0,25.5281,25.5554,25.5191,25.5463,63296.0
2016-10-03 13:35:00,28.13,28.14,28.11,28.11,7200.0,25.5463,25.5554,25.5281,25.5281,7200.0
2016-10-03 13:40:00,28.11,28.11,28.1,28.1,8600.0,25.5281,25.5281,25.5191,25.5191,8600.0
2016-10-03 13:45:00,28.1,28.13,28.1,28.12,13176.0,25.5191,25.5463,25.5191,25.5372,13176.0
2016-10-03 13:50:00,28.14,28.14,28.11,28.11,11600.0,25.5554,25.5554,25.5281,25.5281,11600.0
2016-10-03 13:55:00,28.12,28.14,28.11,28.11,18664.0,25.5372,25.5554,25.5281,25.5281,18664.0
2016-10-03 14:00:00,28.11,28.14,28.11,28.14,16040.0,25.5281,25.5554,25.5281,25.5554,16040.0
2016-10-03 14:05:00,28.14,28.17,28.13,28.16,15200.0,25.5554,25.5826,25.5463,25.5735,15200.0
2016-10-03 14:10:00,28.15,28.16,28.14,28.14,9200.0,25.5645,25.5735,25.5554,25.5554,9200.0
2016-10-03 14:15:00,28.13,28.13,28.11,28.12,14400.0,25.5463,25.5463,25.5281,25.5372,14400.0
2016-10-03 14:20:00,28.13,28.14,28.11,28.14,20400.0,25.5463,25.5554,25.5281,25.5554,20400.0
2016-10-03 14:25:00,28.15,28.15,28.12,28.14,18800.0,25.5645,25.5645,25.5372,25.5554,18800.0
2016-10-03 14:30:00,28.13,28.15,28.13,28.15,18368.0,25.5463,25.5645,25.5463,25.5645,18368.0
2016-10-03 14:35:00,28.15,28.15,28.11,28.12,20692.0,25.5645,25.5645,25.5281,25.5372,20692.0
2016-10-03 14:40:00,28.12,28.13,28.11,28.12,11200.0,25.5372,25.5463,25.5281,25.5372,11200.0
2016-10-03 14:45:00,28.11,28.13,28.11,28.13,22420.0,25.5281,25.5463,25.5281,25.5463,22420.0
2016-10-03 14:50:00,28.11,28.12,28.11,28.12,10136.0,25.5281,25.5372,25.5281,25.5372,10136.0
2016-10-03 14:55:00,28.12,28.14,28.11,28.14,22400.0,25.5372,25.5554,25.5281,25.5554,22400.0
2016-10-03 15:00:00,28.14,28.14,28.12,28.14,26500.0,25.5554,25.5554,25.5372,25.5554,26500.0
2016-10-03 15:05:00,28.13,28.15,28.13,28.14,20400.0,25.5463,25.5645,25.5463,25.5554,20400.0
2016-10-03 15:10:00,28.14,28.17,28.14,28.16,15480.0,25.5554,25.5826,25.5554,25.5735,15480.0
2016-10-03 15:15:00,28.15,28.17,28.15,28.17,12716.0,25.5645,25.5826,25.5645,25.5826,12716.0
2016-10-03 15:20:00,28.17,28.17,28.15,28.15,10400.0,25.5826,25.5826,25.5645,25.5645,10400.0
2016-10-03 15:25:00,28.14,28.15,28.11,28.11,121600.0,25.5554,25.5645,25.5281,25.5281,121600.0
2016-10-03 15:30:00,28.11,28.14,28.11,28.13,130912.0,25.5281,25.5554,25.5281,25.5463,130912.0
2016-10-03 15:35:00,28.13,28.16,28.13,28.15,23420.0,25.5463,25.5735,25.5463,25.5645,23420.0
2016-10-03 15:40:00,28.15,28.18,28.14,28.18,25832.0,25.5645,25.5917,25.5554,25.5917,25832.0
2016-10-03 15:45:00,28.18,28.18,28.15,28.15,28552.0,25.5917,25.5917,25.5645,25.5645,28552.0
2016-10-03 15:50:00,28.15,28.15,28.13,28.13,120388.0,25.5645,25.5645,25.5463,25.5463,120388.0
2016-10-03 15:55:00,28.13,28.14,28.11,28.11,326236.0,25.5463,25.5554,25.5281,25.5281,326236.0
2016-10-04 09:30:00,28.11,28.19,27.91,28.06,34736.0,25.5281,25.6008,25.3465,25.4827,34736.0
2016-10-04 09:35:00,28.06,28.19,28.06,28.19,2000.0,25.4827,25.6008,25.4827,25.6008,2000.0
2016-10-04 09:40:00,28.13,28.14,28.07,28.14,21964.0,25.5463,25.5554,25.4918,25.5554,21964.0
2016-10-04 09:45:00,28.16,28.17,28.11,28.12,18388.0,25.5735,25.5826,25.5281,25.5372,18388.0
2016-10-04 09:50:00,28.12,28.12,28.06,28.06,11400.0,25.5372,25.5372,25.4827,25.4827,11400.0
2016-10-04 09:55:00,28.08,28.1,28.05,28.09,18800.0,25.5009,25.5191,25.4736,25.51,18800.0
2016-10-04 10:00:00,28.1,28.12,28.08,28.08,30692.0,25.5191,25.5372,25.5009,25.5009,30692.0
2016-10-04 10:05:00,28.08,28.08,28.04,28.05,26528.0,25.5009,25.5009,25.4646,25.4736,26528.0
2016-10-04 10:10:00,28.05,28.07,28.0,28.01,19504.0,25.4736,25.4918,25.4282,25.4373,19504.0
2016-10-04 10:15:00,28.01,28.08,28.01,28.08,23996.0,25.4373,25.5009,25.4373,25.5009,23996.0
2016-10-04 10:20:00,28.09,28.1,28.07,28.08,13200.0,25.51,25.5191,25.4918,25.5009,13200.0
2016-10-04 10:25:00,28.06,28.06,28.04,28.06,9240.0,25.4827,25.4827,25.4646,25.4827,9240.0
2016-10-04 10:30:00,28.07,28.08,28.06,28.08,19452.0,25.4918,25.5009,25.4827,25.5009,19452.0
2016-10-04 10:35:00,28.07,28.11,28.06,28.11,12204.0,25.4918,25.5281,25.4827,25.5281,12204.0
2016-10-04 10:40:00,28.11,28.13,28.09,28.1,18800.0,25.5281,25.5463,25.51,25.5191,18800.0
2016-10-04 10:45:00,28.11,28.11,28.07,28.09,15352.0,25.5281,25.5281,25.4918,25.51,15352.0
2016-10-04 10:50:00,28.1,28.11,28.03,28.05,15572.0,25.5191,25.5281,25.4555,25.4736,15572.0
2016-10-04 10:55:00,28.07,28.08,28.03,28.04,17200.0,25.4918,25.5009,25.4555,25.4646,17200.0
2016-10-04 11:00:00,28.03,28.03,27.95,27.96,25200.0,25.4555,25.4555,25.3828,25.3919,25200.0
2016-10-04 11:05:00,27.96,27.97,27.93,27.95,18792.0,25.3919,25.401,25.3647,25.3828,18792.0
2016-10-04 11:10:00,27.95,27.96,27.92,27.93,28916.0,25.3828,25.3919,25.3556,25.3647,28916.0
2016-10-04 11:15:00,27.93,27.97,27.92,27.93,33096.0,25.3647,25.401,25.3556,25.3647,33096.0
2016-10-04 11:20:00,27.94,28.03,27.94,28.03,21200.0,25.3738,25.4555,25.3738,25.4555,21200.0
2016-10-04 11:25:00,28.02,28.05,28.01,28.04,25400.0,25.4464,25.4736,25.4373,25.4646,25400.0
2016-10-04 11:30:00,28.06,28.06,28.03,28.06,19060.0,25.4827,25.4827,25.4555,25.4827,19060.0
2016-10-04 11:35:00,28.07,28.11,28.03,28.06,36344.0,25.4918,25.5281,25.4555,25.4827,36344.0
2016-10-04 11:40:00,28.04,28.08,28.04,28.05,25708.0,25.4646,25.5009,25.4646,25.4736,25708.0
2016-10-04 11:45:00,28.06,28.11,28.04,28.1,35084.0,25.4827,25.5281,25.4646,25.5191,35084.0
2016-10-04 11:50:00,28.11,28.11,28.0,28.02,22996.0,25.5281,25.5281,25.4282,25.4464,22996.0
2016-10-04 11:55:00,28.03,28.03,27.97,27.99,19320.0,25.4555,25.4555,25.401,25.4192,19320.0
2016-10-04 12:00:00,28.0,28.02,27.98,28.0,12000.0,25.4282,25.4464,25.4101,25.4282,12000.0
2016-10-04 12:05:00,27.99,28.01,27.97,27.98,27600.0,25.4192,25.4373,25.401,25.4101,27600.0
2016-10-04 12:10:00,28.0,28.0,27.98,27.98,14568.0,25.4282,25.4282,25.4101,25.4101,14568.0
2016-10-04 12:15:00,27.99,28.05,27.98,28.04,25400.0,25.4192,25.4736,25.4101,25.4646,25400.0
2016-10-04 12:20:00,28.03,28.03,28.0,28.03,15400.0,25.4555,25.4555,25.4282,25.4555,15400.0
2016-10-04 12:25:00,28.02,28.05,28.01,28.01,10120.0,25.4464,25.4736,25.4373,25.4373,10120.0
2016-10-04 12:30:00,28.02,28.02,27.97,27.99,54692.0,25.4464,25.4464,25.401,25.4192,54692.0
2016-10-04 12:35:00,28.0,28.03,27.91,28.0,127140.0,25.4282,25.4555,25.3465,25.4282,127140.0
2016-10-04 12:40:00,27.99,28.0,27.94,27.94,42012.0,25.4192,25.4282,25.3738,25.3738,42012.0
2016-10-04 12:45:00,27.94,27.95,27.88,27.88,22756.0,25.3738,25.3828,25.3193,25.3193,22756.0
2016-10-04 12:50:00,27.89,27.94,27.88,27.94,49344.0,25.3283,25.3738,25.3193,25.3738,49344.0
2016-10-04 12:55:00,27.95,27.95,27.88,27.88,20352.0,25.3828,25.3828,25.3193,25.3193,20352.0
2016-10-04 13:00:00,27.88,27.88,27.83,27.83,26564.0,25.3193,25.3193,25.2739,25.2739,26564.0
2016-10-04 13:05:00,27.83,27.87,27.83,27.85,56908.0,25.2739,25.3102,25.2739,25.292,56908.0
2016-10-04 13:10:00,27.85,27.86,27.84,27.85,38020.0,25.292,25.3011,25.2829,25.292,38020.0
2016-10-04 13:15:00,27.85,27.86,27.84,27.85,39708.0,25.292,25.3011,25.2829,25.292,39708.0
2016-10-04 13:20:00,27.86,27.86,27.83,27.84,30000.0,25.3011,25.3011,25.2739,25.2829,30000.0
2016-10-04 13:25:00,27.85,27.86,27.84,27.85,29672.0,25.292,25.3011,25.2829,25.292,29672.0
2016-10-04 13:30:00,27.85,27.85,27.85,27.85,12180.0,25.292,25.292,25.292,25.292,12180.0
2016-10-04 13:35:00,27.86,27.86,27.84,27.85,20500.0,25.3011,25.3011,25.2829,25.292,20500.0
2016-10-04 13:40:00,27.85,27.85,27.84,27.85,13960.0,25.292,25.292,25.2829,25.292,13960.0
2016-10-04 13:45:00,27.85,27.86,27.84,27.86,11336.0,25.292,25.3011,25.2829,25.3011,11336.0
2016-10-04 13:50:00,27.86,27.86,27.84,27.84,13988.0,25.3011,25.3011,25.2829,25.2829,13988.0
2016-10-04 13:55:00,27.85,27.88,27.84,27.88,22972.0,25.292,25.3193,25.2829,25.3193,22972.0
2016-10-04 14:00:00,27.87,27.9,27.87,27.9,13600.0,25.3102,25.3374,25.3102,25.3374,13600.0
2016-10-04 14:05:00,27.9,27.9,27.88,27.89,14800.0,25.3374,25.3374,25.3193,25.3283,14800.0
2016-10-04 14:10:00,27.88,27.89,27.87,27.88,10736.0,25.3193,25.3283,25.3102,25.3193,10736.0
2016-10-04 14:15:00,27.88,27.89,27.86,27.86,22572.0,25.3193,25.3283,25.3011,25.3011,22572.0
2016-10-04 14:20:00,27.86,27.86,27.82,27.84,15776.0,25.3011,25.3011,25.2648,25.2829,15776.0
2016-10-04 14:25:00,27.83,27.84,27.8,27.83,51740.0,25.2739,25.2829,25.2466,25.2739,51740.0
2016-10-04 14:30:00,27.83,27.85,27.83,27.85,10260.0,25.2739,25.292,25.2739,25.292,10260.0
2016-10-04 14:35:00,27.85,27.85,27.82,27.82,19400.0,25.292,25.292,25.2648,25.2648,19400.0
2016-10-04 14:40:00,27.83,27.83,27.81,27.82,23152.0,25.2739,25.2739,25.2557,25.2648,23152.0
2016-10-04 14:45:00,27.81,27.83,27.81,27.81,33460.0,25.2557,25.2739,25.2557,25.2557,33460.0
2016-10-04 14:50:00,27.8,27.81,27.8,27.81,12800.0,25.2466,25.2557,25.2466,25.2557,12800.0
2016-10-04 14:55:00,27.81,27.81,27.61,27.74,177048.0,25.2557,25.2557,25.0741,25.1921,177048.0
2016-10-04 15:00:00,27.75,27.75,27.72,27.73,29952.0,25.2012,25.2012,25.174,25.183,29952.0
2016-10-04 15:05:00,27.73,27.75,27.72,27.74,32292.0,25.183,25.2012,25.174,25.1921,32292.0
2016-10-04 15:10:00,27.75,27.78,27.75,27.77,41476.0,25.2012,25.2284,25.2012,25.2194,41476.0
2016-10-04 15:15:00,27.77,27.77,27.74,27.74,39324.0,25.2194,25.2194,25.1921,25.1921,39324.0
2016-10-04 15:20:00,27.75,27.77,27.74,27.76,24120.0,25.2012,25.2194,25.1921,25.2103,24120.0
2016-10-04 15:25:00,27.76,27.8,27.76,27.8,28932.0,25.2103,25.2466,25.2103,25.2466,28932.0
2016-10-04 15:30:00,27.8,27.82,27.78,27.81,41832.0,25.2466,25.2648,25.2284,25.2557,41832.0
2016-10-04 15:35:00,27.82,27.85,27.82,27.84,57300.0,25.2648,25.292,25.2648,25.2829,57300.0
2016-10-04 15:40:00,27.84,27.89,27.83,27.88,46524.0,25.2829,25.3283,25.2739,25.3193,46524.0
2016-10-04 15:45:00,27.88,27.88,27.84,27.86,51836.0,25.3193,25.3193,25.2829,25.3011,51836.0
2016-10-04 15:50:00,27.86,27.86,27.83,27.86,55600.0,25.3011,25.3011,25.2739,25.3011,55600.0
2016-10-04 15:55:00,27.86,27.87,27.85,27.86,166108.0,25.3011,25.3102,25.292,25.3011,166108.0
2016-10-05 09:30:00,27.84,27.96,27.84,27.96,27292.0,25.2829,25.3919,25.2829,25.3919,27292.0
2016-10-05 09:35:00,27.98,27.98,27.93,27.93,4640.0,25.4101,25.4101,25.3647,25.3647,4640.0
2016-10-05 09:40:00,27.93,27.93,27.86,27.88,7096.0,25.3647,25.3647,25.3011,25.3193,7096.0
2016-10-05 09:45:00,27.88,27.92,27.86,27.89,41524.0,25.3193,25.3556,25.3011,25.3283,41524.0
2016-10-05 09:50:00,27.89,27.9,27.88,27.9,25312.0,25.3283,25.3374,25.3193,25.3374,25312.0
2016-10-05 09:55:00,27.9,27.9,27.86,27.86,9200.0,25.3374,25.3374,25.3011,25.3011,9200.0
2016-10-05 10:00:00,27.87,27.89,27.86,27.88,36148.0,25.3102,25.3283,25.3011,25.3193,36148.0
2016-10-05 10:05:00,27.88,27.88,27.84,27.85,24800.0,25.3193,25.3193,25.2829,25.292,24800.0
2016-10-05 10:10:00,27.85,27.85,27.78,27.8,34596.0,25.292,25.292,25.2284,25.2466,34596.0
2016-10-05 10:15:00,27.8,27.84,27.79,27.84,12200.0,25.2466,25.2829,25.2375,25.2829,12200.0
2016-10-05 10:20:00,27.84,27.84,27.83,27.83,6000.0,25.2829,25.2829,25.2739,25.2739,6000.0
2016-10-05 10:25:00,27.83,27.83,27.77,27.77,44292.0,25.2739,25.2739,25.2194,25.2194,44292.0
2016-10-05 10:30:00,27.77,27.78,27.73,27.75,22968.0,25.2194,25.2284,25.183,25.2012,22968.0
2016-10-05 10:35:00,27.75,27.78,27.71,27.77,156592.0,25.2012,25.2284,25.1649,25.2194,156592.0
2016-10-05 10:40:00,27.77,27.77,27.73,27.73,12400.0,25.2194,25.2194,25.183,25.183,12400.0
2016-10-05 10:45:00,27.74,27.74,27.68,27.68,35940.0,25.1921,25.1921,25.1376,25.1376,35940.0
2016-10-05 10:50:00,27.68,27.7,27.68,27.7,12624.0,25.1376,25.1558,25.1376,25.1558,12624.0
2016-10-05 10:55:00,27.69,27.73,27.69,27.72,15200.0,25.1467,25.183,25.1467,25.174,15200.0
2016-10-05 11:00:00,27.73,27.76,27.73,27.74,8800.0,25.183,25.2103,25.183,25.1921,8800.0
2016-10-05 11:05:00,27.75,27.78,27.74,27.78,46260.0,25.2012,25.2284,25.1921,25.2284,46260.0
2016-10-05 11:10:00,27.78,27.78,27.76,27.76,5600.0,25.2284,25.2284,25.2103,25.2103,5600.0
2016-10-05 11:15:00,27.76,27.77,27.7,27.7,5568.0,25.2103,25.2194,25.1558,25.1558,5568.0
2016-10-05 11:20:00,27.72,27.72,27.7,27.7,16400.0,25.174,25.174,25.1558,25.1558,16400.0
2016-10-05 11:25:00,27.71,27.73,27.71,27.73,5276.0,25.1649,25.183,25.1649,25.183,5276.0
2016-10-05 11:30:00,27.73,27.75,27.73,27.74,3600.0,25.183,25.2012,25.183,25.1921,3600.0
2016-10-05 11:35:00,27.74,27.76,27.73,27.75,12000.0,25.1921,25.2103,25.183,25.2012,12000.0
2016-10-05 11:40:00,27.75,27.77,27.74,27.75,14400.0,25.2012,25.2194,25.1921,25.2012,14400.0
2016-10-05 11:45:00,27.74,27.75,27.74,27.75,14800.0,25.1921,25.2012,25.1921,25.2012,14800.0
2016-10-05 11:50:00,27.75,27.75,27.68,27.71,16872.0,25.2012,25.2012,25.1376,25.1649,16872.0
2016-10-05 11:55:00,27.71,27.72,27.69,27.69,9200.0,25.1649,25.174,25.1467,25.1467,9200.0
2016-10-05 12:00:00,27.7,27.72,27.7,27.72,13268.0,25.1558,25.174,25.1558,25.174,13268.0
2016-10-05 12:05:00,27.73,27.74,27.68,27.69,10000.0,25.183,25.1921,25.1376,25.1467,10000.0
2016-10-05 12:10:00,27.7,27.7,27.69,27.69,1600.0,25.1558,25.1558,25.1467,25.1467,1600.0
2016-10-05 12:15:00,27.7,27.7,27.69,27.69,8800.0,25.1558,25.1558,25.1467,25.1467,8800.0
2016-10-05 12:20:00,27.69,27.74,27.69,27.74,25092.0,25.1467,25.1921,25.1467,25.1921,25092.0
2016-10-05 12:25:00,27.73,27.73,27.72,27.72,4000.0,25.183,25.183,25.174,25.174,4000.0
2016-10-05 12:30:00,27.72,27.72,27.7,27.71,17384.0,25.174,25.174,25.1558,25.1649,17384.0
2016-10-05 12:35:00,27.71,27.73,27.71,27.73,9640.0,25.1649,25.183,25.1649,25.183,9640.0
2016-10-05 12:40:00,27.74,27.75,27.73,27.73,6800.0,25.1921,25.2012,25.183,25.183,6800.0
2016-10-05 12:45:00,27.73,27.73,27.7,27.7,20260.0,25.183,25.183,25.1558,25.1558,20260.0
2016-10-05 12:50:00,27.71,27.71,27.69,27.71,5300.0,25.1649,25.1649,25.1467,25.1649,5300.0
2016-10-05 12:55:00,27.7,27.71,27.7,27.71,8400.0,25.1558,25.1649,25.1558,25.1649,8400.0
2016-10-05 13:00:00,27.71,27.72,27.7,27.71,31484.0,25.1649,25.174,25.1558,25.1649,31484.0
2016-10-05 13:05:00,27.71,27.72,27.71,27.71,4400.0,25.1649,25.174,25.1649,25.1649,4400.0
2016-10-05 13:10:00,27.71,27.71,27.68,27.69,11968.0,25.1649,25.1649,25.1376,25.1467,11968.0
2016-10-05 13:15:00,27.69,27.71,27.69,27.71,5600.0,25.1467,25.1649,25.1467,25.1649,5600.0
2016-10-05 13:20:00,27.71,27.71,27.69,27.7,3600.0,25.1649,25.1649,25.1467,25.1558,3600.0
2016-10-05 13:25:00,27.69,27.7,27.67,27.67,9008.0,25.1467,25.1558,25.1285,25.1285,9008.0
2016-10-05 13:30:00,27.67,27.68,27.66,27.68,8000.0,25.1285,25.1376,25.1195,25.1376,8000.0
2016-10-05 13:35:00,27.69,27.7,27.68,27.68,15480.0,25.1467,25.1558,25.1376,25.1376,15480.0
2016-10-05 13:40:00,27.68,27.69,27.67,27.68,3200.0,25.1376,25.1467,25.1285,25.1376,3200.0
2016-10-05 13:45:00,27.67,27.67,27.66,27.67,4000.0,25.1285,25.1285,25.1195,25.1285,4000.0
2016-10-05 13:50:00,27.67,27.67,27.66,27.67,6872.0,25.1285,25.1285,25.1195,25.1285,6872.0
2016-10-05 13:55:00,27.68,27.68,27.65,27.65,12832.0,25.1376,25.1376,25.1104,25.1104,12832.0
2016-10-05 14:00:00,27.66,27.7,27.66,27.7,31012.0,25.1195,25.1558,25.1195,25.1558,31012.0
2016-10-05 14:05:00,27.7,27.71,27.7,27.7,10400.0,25.1558,25.1649,25.1558,25.1558,10400.0
2016-10-05 14:10:00,27.7,27.7,27.69,27.69,4912.0,25.1558,25.1558,25.1467,25.1467,4912.0
2016-10-05 14:15:00,27.7,27.7,27.68,27.68,8608.0,25.1558,25.1558,25.1376,25.1376,8608.0
2016-10-05 14:20:00,27.69,27.69,27.68,27.69,46340.0,25.1467,25.1467,25.1376,25.1467,46340.0
2016-10-05 14:25:00,27.69,27.69,27.68,27.68,10780.0,25.1467,25.1467,25.1376,25.1376,10780.0
2016-10-05 14:30:00,27.68,27.69,27.68,27.68,10800.0,25.1376,25.1467,25.1376,25.1376,10800.0
2016-10-05 14:35:00,27.68,27.69,27.68,27.69,13400.0,25.1376,25.1467,25.1376,25.1467,13400.0
2016-10-05 14:40:00,27.68,27.72,27.68,27.7,26824.0,25.1376,25.174,25.1376,25.1558,26824.0
2016-10-05 14:45:00,27.7,27.7,27.69,27.7,8640.0,25.1558,25.1558,25.1467,25.1558,8640.0
2016-10-05 14:50:00,27.71,27.72,27.7,27.7,10004.0,25.1649,25.174,25.1558,25.1558,10004.0
2016-10-05 14:55:00,27.7,27.72,27.7,27.72,15412.0,25.1558,25.174,25.1558,25.174,15412.0
2016-10-05 15:00:00,27.72,27.73,27.71,27.73,10040.0,25.174,25.183,25.1649,25.183,10040.0
2016-10-05 15:05:00,27.73,27.73,27.73,27.73,17240.0,25.183,25.183,25.183,25.183,17240.0
2016-10-05 15:10:00,27.73,27.74,27.73,27.73,10452.0,25.183,25.1921,25.183,25.183,10452.0
2016-10-05 15:15:00,27.73,27.73,27.71,27.71,27304.0,25.183,25.183,25.1649,25.1649,27304.0
2016-10-05 15:20:00,27.71,27.71,27.68,27.69,15772.0,25.1649,25.1649,25.1376,25.1467,15772.0
2016-10-05 15:25:00,27.69,27.7,27.69,27.69,14032.0,25.1467,25.1558,25.1467,25.1467,14032.0
2016-10-05 15:30:00,27.69,27.7,27.68,27.7,23900.0,25.1467,25.1558,25.1376,25.1558,23900.0
2016-10-05 15:35:00,27.7,27.71,27.69,27.71,32936.0,25.1558,25.1649,25.1467,25.1649,32936.0
2016-10-05 15:40:00,27.72,27.72,27.7,27.72,20760.0,25.174,25.174,25.1558,25.174,20760.0
2016-10-05 15:45:00,27.71,27.74,27.71,27.74,27160.0,25.1649,25.1921,25.1649,25.1921,27160.0
2016-10-05 15:50:00,27.73,27.74,27.72,27.72,106428.0,25.183,25.1921,25.174,25.174,106428.0
2016-10-05 15:55:00,27.72,27.73,27.71,27.73,158160.0,25.174,25.183,25.1649,25.183,158160.0
2016-10-06 09:30:00,27.6,27.7,27.6,27.7,23748.0,25.065,25.1558,25.065,25.1558,23748.0
2016-10-06 09:35:00,27.71,27.73,27.58,27.62,8400.0,25.1649,25.183,25.0468,25.0831,8400.0
2016-10-06 09:40:00,27.61,27.65,27.61,27.64,5200.0,25.0741,25.1104,25.0741,25.1013,5200.0
2016-10-06 09:45:00,27.63,27.66,27.62,27.63,12000.0,25.0922,25.1195,25.0831,25.0922,12000.0
2016-10-06 09:50:00,27.64,27.74,27.63,27.68,13600.0,25.1013,25.1921,25.0922,25.1376,13600.0
2016-10-06 09:55:00,27.66,27.72,27.65,27.68,17104.0,25.1195,25.174,25.1104,25.1376,17104.0
2016-10-06 10:00:00,27.67,27.76,27.67,27.76,15588.0,25.1285,25.2103,25.1285,25.2103,15588.0
2016-10-06 10:05:00,27.75,27.79,27.73,27.79,20232.0,25.2012,25.2375,25.183,25.2375,20232.0
2016-10-06 10:10:00,27.79,27.79,27.73,27.74,11756.0,25.2375,25.2375,25.183,25.1921,11756.0
2016-10-06 10:15:00,27.73,27.75,27.73,27.75,12508.0,25.183,25.2012,25.183,25.2012,12508.0
2016-10-06 10:20:00,27.75,27.75,27.72,27.73,12800.0,25.2012,25.2012,25.174,25.183,12800.0
2016-10-06 10:25:00,27.73,27.79,27.73,27.79,16208.0,25.183,25.2375,25.183,25.2375,16208.0
2016-10-06 10:30:00,27.78,27.79,27.73,27.74,13440.0,25.2284,25.2375,25.183,25.1921,13440.0
2016-10-06 10:35:00,27.73,27.75,27.72,27.72,9600.0,25.183,25.2012,25.174,25.174,9600.0
2016-10-06 10:40:00,27.72,27.77,27.72,27.75,16800.0,25.174,25.2194,25.174,25.2012,16800.0
2016-10-06 10:45:00,27.74,27.77,27.74,27.77,8800.0,25.1921,25.2194,25.1921,25.2194,8800.0
2016-10-06 10:50:00,27.77,27.77,27.75,27.77,4400.0,25.2194,25.2194,25.2012,25.2194,4400.0
2016-10-06 10:55:00,27.74,27.75,27.74,27.75,12904.0,25.1921,25.2012,25.1921,25.2012,12904.0
2016-10-06 11:00:00,27.77,27.78,27.76,27.76,6400.0,25.2194,25.2284,25.2103,25.2103,6400.0
2016-10-06 11:05:00,27.78,27.78,27.73,27.73,8400.0,25.2284,25.2284,25.183,25.183,8400.0
2016-10-06 11:10:00,27.73,27.73,27.71,27.72,2400.0,25.183,25.183,25.1649,25.174,2400.0
2016-10-06 11:15:00,27.71,27.71,27.7,27.71,8892.0,25.1649,25.1649,25.1558,25.1649,8892.0
2016-10-06 11:20:00,27.71,27.75,27.71,27.75,6000.0,25.1649,25.2012,25.1649,25.2012,6000.0
2016-10-06 11:25:00,27.75,27.81,27.75,27.79,8000.0,25.2012,25.2557,25.2012,25.2375,8000.0
2016-10-06 11:30:00,27.81,27.81,27.78,27.78,6000.0,25.2557,25.2557,25.2284,25.2284,6000.0
2016-10-06 11:35:00,27.79,27.79,27.77,27.77,7600.0,25.2375,25.2375,25.2194,25.2194,7600.0
2016-10-06 11:40:00,27.77,27.78,27.77,27.77,4800.0,25.2194,25.2284,25.2194,25.2194,4800.0
2016-10-06 11:45:00,27.77,27.86,27.77,27.84,6800.0,25.2194,25.3011,25.2194,25.2829,6800.0
2016-10-06 11:50:00,27.84,27.89,27.84,27.89,18800.0,25.2829,25.3283,25.2829,25.3283,18800.0
2016-10-06 11:55:00,27.89,27.91,27.89,27.9,5600.0,25.3283,25.3465,25.3283,25.3374,5600.0
2016-10-06 12:00:00,27.9,27.9,27.87,27.89,15432.0,25.3374,25.3374,25.3102,25.3283,15432.0
2016-10-06 12:05:00,27.88,27.9,27.87,27.89,18400.0,25.3193,25.3374,25.3102,25.3283,18400.0
2016-10-06 12:10:00,27.87,27.88,27.86,27.86,4400.0,25.3102,25.3193,25.3011,25.3011,4400.0
2016-10-06 12:15:00,27.87,27.87,27.85,27.85,8800.0,25.3102,25.3102,25.292,25.292,8800.0
2016-10-06 12:20:00,27.85,27.88,27.85,27.87,5200.0,25.292,25.3193,25.292,25.3102,5200.0
2016-10-06 12:25:00,27.89,27.9,27.89,27.89,3724.0,25.3283,25.3374,25.3283,25.3283,3724.0
2016-10-06 12:30:00,27.89,27.92,27.89,27.92,15216.0,25.3283,25.3556,25.3283,25.3556,15216.0
2016-10-06 12:35:00,27.92,27.92,27.9,27.92,23528.0,25.3556,25.3556,25.3374,25.3556,23528.0
2016-10-06 12:40:00,27.93,27.94,27.91,27.93,8400.0,25.3647,25.3738,25.3465,25.3647,8400.0
2016-10-06 12:45:00,27.94,27.95,27.94,27.95,4772.0,25.3738,25.3828,25.3738,25.3828,4772.0
2016-10-06 12:50:00,27.95,27.96,27.94,27.96,22244.0,25.3828,25.3919,25.3738,25.3919,22244.0
2016-10-06 12:55:00,27.96,27.98,27.96,27.97,17600.0,25.3919,25.4101,25.3919,25.401,17600.0
2016-10-06 13:00:00,27.97,27.98,27.96,27.96,25956.0,25.401,25.4101,25.3919,25.3919,25956.0
2016-10-06 13:05:00,27.96,27.99,27.96,27.97,11200.0,25.3919,25.4192,25.3919,25.401,11200.0
2016-10-06 13:10:00,27.97,27.97,27.93,27.95,8800.0,25.401,25.401,25.3647,25.3828,8800.0
2016-10-06 13:15:00,27.95,27.97,27.92,27.94,24608.0,25.3828,25.401,25.3556,25.3738,24608.0
2016-10-06 13:20:00,27.94,27.94,27.92,27.93,8000.0,25.3738,25.3738,25.3556,25.3647,8000.0
2016-10-06 13:25:00,27.92,27.94,27.91,27.93,11600.0,25.3556,25.3738,25.3465,25.3647,11600.0
2016-10-06 13:30:00,27.93,27.95,27.92,27.92,8400.0,25.3647,25.3828,25.3556,25.3556,8400.0
2016-10-06 13:35:00,27.92,27.93,27.91,27.92,10144.0,25.3556,25.3647,25.3465,25.3556,10144.0
2016-10-06 13:40:00,27.92,27.94,27.92,27.94,7640.0,25.3556,25.3738,25.3556,25.3738,7640.0
2016-10-06 13:45:00,27.95,27.95,27.92,27.93,9600.0,25.3828,25.3828,25.3556,25.3647,9600.0
2016-10-06 13:50:00,27.93,27.98,27.93,27.97,12000.0,25.3647,25.4101,25.3647,25.401,12000.0
2016-10-06 13:55:00,27.97,27.98,27.94,27.96,11600.0,25.401,25.4101,25.3738,25.3919,11600.0
2016-10-06 14:00:00,27.95,27.97,27.94,27.95,14000.0,25.3828,25.401,25.3738,25.3828,14000.0
2016-10-06 14:05:00,27.95,27.96,27.94,27.95,19512.0,25.3828,25.3919,25.3738,25.3828,19512.0
2016-10-06 14:10:00,27.95,27.96,27.94,27.96,4800.0,25.3828,25.3919,25.3738,25.3919,4800.0
2016-10-06 14:15:00,27.97,27.97,27.95,27.96,9200.0,25.401,25.401,25.3828,25.3919,9200.0
2016-10-06 14:20:00,27.96,27.98,27.96,27.98,14192.0,25.3919,25.4101,25.3919,25.4101,14192.0
2016-10-06 14:25:00,27.98,27.99,27.97,27.98,16976.0,25.4101,25.4192,25.401,25.4101,16976.0
2016-10-06 14:30:00,27.98,27.98,27.97,27.97,8448.0,25.4101,25.4101,25.401,25.401,8448.0
2016-10-06 14:35:00,27.97,27.97,27.94,27.95,21088.0,25.401,25.401,25.3738,25.3828,21088.0
2016-10-06 14:40:00,27.96,27.97,27.96,27.96,15600.0,25.3919,25.401,25.3919,25.3919,15600.0
2016-10-06 14:45:00,27.96,27.96,27.95,27.96,9744.0,25.3919,25.3919,25.3828,25.3919,9744.0
2016-10-06 14:50:00,27.96,27.99,27.96,27.99,8800.0,25.3919,25.4192,25.3919,25.4192,8800.0
2016-10-06 14:55:00,27.98,27.99,27.98,27.98,12400.0,25.4101,25.4192,25.4101,25.4101,12400.0
2016-10-06 15:00:00,27.99,28.0,27.98,27.99,19600.0,25.4192,25.4282,25.4101,25.4192,19600.0
2016-10-06 15:05:00,27.99,28.0,27.96,27.96,14788.0,25.4192,25.4282,25.3919,25.3919,14788.0
2016-10-06 15:10:00,27.96,27.96,27.93,27.95,10400.0,25.3919,25.3919,25.3647,25.3828,10400.0
2016-10-06 15:15:00,27.94,27.96,27.93,27.94,12000.0,25.3738,25.3919,25.3647,25.3738,12000.0
2016-10-06 15:20:00,27.95,27.96,27.95,27.96,15600.0,25.3828,25.3919,25.3828,25.3919,15600.0
2016-10-06 15:25:00,27.96,27.97,27.95,27.95,21336.0,25.3919,25.401,25.3828,25.3828,21336.0
2016-10-06 15:30:00,27.95,27.95,27.93,27.95,61088.0,25.3828,25.3828,25.3647,25.3828,61088.0
2016-10-06 15:35:00,27.96,27.96,27.93,27.96,44472.0,25.3919,25.3919,25.3647,25.3919,44472.0
2016-10-06 15:40:00,27.96,27.97,27.96,27.97,33860.0,25.3919,25.401,25.3919,25.401,33860.0
2016-10-06 15:45:00,27.97,27.97,27.96,27.96,57812.0,25.401,25.401,25.3919,25.3919,57812.0
2016-10-06 15:50:00,27.95,27.96,27.94,27.94,52980.0,25.3828,25.3919,25.3738,25.3738,52980.0
2016-10-06 15:55:00,27.94,27.95,27.93,27.94,89440.0,25.3738,25.3828,25.3647,25.3738,89440.0
2016-10-07 09:30:00,28.01,28.01,27.88,27.88,25180.0,25.4373,25.4373,25.3193,25.3193,25180.0
2016-10-07 09:35:00,27.87,27.88,27.78,27.83,16140.0,25.3102,25.3193,25.2284,25.2739,16140.0
2016-10-07 09:40:00,27.8,27.82,27.8,27.8,4800.0,25.2466,25.2648,25.2466,25.2466,4800.0
2016-10-07 09:45:00,27.77,27.79,27.72,27.73,10516.0,25.2194,25.2375,25.174,25.183,10516.0
2016-10-07 09:50:00,27.71,27.72,27.68,27.69,9948.0,25.1649,25.174,25.1376,25.1467,9948.0
2016-10-07 09:55:00,27.7,27.76,27.7,27.74,18800.0,25.1558,25.2103,25.1558,25.1921,18800.0
2016-10-07 10:00:00,27.75,27.82,27.75,27.8,12124.0,25.2012,25.2648,25.2012,25.2466,12124.0
2016-10-07 10:05:00,27.81,27.81,27.77,27.77,6512.0,25.2557,25.2557,25.2194,25.2194,6512.0
2016-10-07 10:10:00,27.78,27.8,27.78,27.78,8576.0,25.2284,25.2466,25.2284,25.2284,8576.0
2016-10-07 10:15:00,27.77,27.79,27.75,27.79,13600.0,25.2194,25.2375,25.2012,25.2375,13600.0
2016-10-07 10:20:00,27.77,27.79,27.75,27.77,7200.0,25.2194,25.2375,25.2012,25.2194,7200.0
2016-10-07 10:25:00,27.77,27.79,27.75,27.76,3200.0,25.2194,25.2375,25.2012,25.2103,3200.0
2016-10-07 10:30:00,27.76,27.8,27.76,27.78,27116.0,25.2103,25.2466,25.2103,25.2284,27116.0
2016-10-07 10:35:00,27.77,27.8,27.75,27.8,5600.0,25.2194,25.2466,25.2012,25.2466,5600.0
2016-10-07 10:40:00,27.81,27.82,27.78,27.78,7200.0,25.2557,25.2648,25.2284,25.2284,7200.0
2016-10-07 10:45:00,27.77,27.78,27.76,27.76,3264.0,25.2194,25.2284,25.2103,25.2103,3264.0
2016-10-07 10:50:00,27.75,27.75,27.72,27.72,16400.0,25.2012,25.2012,25.174,25.174,16400.0
2016-10-07 10:55:00,27.72,27.72,27.7,27.7,6800.0,25.174,25.174,25.1558,25.1558,6800.0
2016-10-07 11:00:00,27.71,27.72,27.7,27.71,46972.0,25.1649,25.174,25.1558,25.1649,46972.0
2016-10-07 11:05:00,27.71,27.74,27.71,27.73,10000.0,25.1649,25.1921,25.1649,25.183,10000.0
2016-10-07 11:10:00,27.74,27.74,27.71,27.72,7004.0,25.1921,25.1921,25.1649,25.174,7004.0
2016-10-07 11:15:00,27.72,27.72,27.71,27.72,23600.0,25.174,25.174,25.1649,25.174,23600.0
2016-10-07 11:20:00,27.7,27.72,27.69,27.72,27196.0,25.1558,25.174,25.1467,25.174,27196.0
2016-10-07 11:25:00,27.71,27.72,27.68,27.7,20612.0,25.1649,25.174,25.1376,25.1558,20612.0
2016-10-07 11:30:00,27.7,27.7,27.67,27.69,10256.0,25.1558,25.1558,25.1285,25.1467,10256.0
2016-10-07 11:35:00,27.68,27.69,27.68,27.69,1744.0,25.1376,25.1467,25.1376,25.1467,1744.0
2016-10-07 11:40:00,27.67,27.67,27.66,27.66,3920.0,25.1285,25.1285,25.1195,25.1195,3920.0
2016-10-07 11:45:00,27.64,27.64,27.61,27.61,9600.0,25.1013,25.1013,25.0741,25.0741,9600.0
2016-10-07 11:50:00,27.59,27.63,27.59,27.63,7600.0,25.0559,25.0922,25.0559,25.0922,7600.0
2016-10-07 11:55:00,27.63,27.65,27.63,27.65,9200.0,25.0922,25.1104,25.0922,25.1104,9200.0
2016-10-07 12:00:00,27.64,27.68,27.63,27.67,11200.0,25.1013,25.1376,25.0922,25.1285,11200.0
2016-10-07 12:05:00,27.65,27.68,27.64,27.68,7216.0,25.1104,25.1376,25.1013,25.1376,7216.0
2016-10-07 12:10:00,27.68,27.68,27.67,27.67,2000.0,25.1376,25.1376,25.1285,25.1285,2000.0
2016-10-07 12:15:00,27.67,27.67,27.67,27.67,400.0,25.1285,25.1285,25.1285,25.1285,400.0
2016-10-07 12:20:00,27.65,27.69,27.64,27.68,30124.0,25.1104,25.1467,25.1013,25.1376,30124.0
2016-10-07 12:25:00,27.68,27.7,27.68,27.7,6400.0,25.1376,25.1558,25.1376,25.1558,6400.0
2016-10-07 12:30:00,27.7,27.71,27.69,27.7,9200.0,25.1558,25.1649,25.1467,25.1558,9200.0
2016-10-07 12:35:00,27.69,27.69,27.68,27.68,5200.0,25.1467,25.1467,25.1376,25.1376,5200.0
2016-10-07 12:40:00,27.67,27.68,27.66,27.67,3600.0,25.1285,25.1376,25.1195,25.1285,3600.0
2016-10-07 12:45:00,27.68,27.72,27.68,27.71,31600.0,25.1376,25.174,25.1376,25.1649,31600.0
2016-10-07 12:50:00,27.73,27.73,27.7,27.71,12100.0,25.183,25.183,25.1558,25.1649,12100.0
2016-10-07 12:55:00,27.72,27.72,27.69,27.69,13408.0,25.174,25.174,25.1467,25.1467,13408.0
2016-10-07 13:00:00,27.69,27.69,27.67,27.67,12000.0,25.1467,25.1467,25.1285,25.1285,12000.0
2016-10-07 13:05:00,27.67,27.72,27.66,27.72,16400.0,25.1285,25.174,25.1195,25.174,16400.0
2016-10-07 13:10:00,27.71,27.71,27.68,27.68,5600.0,25.1649,25.1649,25.1376,25.1376,5600.0
2016-10-07 13:15:00,27.67,27.71,27.67,27.71,15600.0,25.1285,25.1649,25.1285,25.1649,15600.0
2016-10-07 13:20:00,27.71,27.71,27.69,27.69,5600.0,25.1649,25.1649,25.1467,25.1467,5600.0
2016-10-07 13:25:00,27.7,27.72,27.7,27.71,36400.0,25.1558,25.174,25.1558,25.1649,36400.0
2016-10-07 13:30:00,27.71,27.72,27.71,27.71,48788.0,25.1649,25.174,25.1649,25.1649,48788.0
2016-10-07 13:35:00,27.72,27.73,27.71,27.71,65600.0,25.174,25.183,25.1649,25.1649,65600.0
2016-10-07 13:40:00,27.71,27.72,27.7,27.7,69640.0,25.1649,25.174,25.1558,25.1558,69640.0
2016-10-07 13:45:00,27.7,27.72,27.7,27.72,6680.0,25.1558,25.174,25.1558,25.174,6680.0
2016-10-07 13:50:00,27.72,27.72,27.7,27.71,13836.0,25.174,25.174,25.1558,25.1649,13836.0
2016-10-07 13:55:00,27.71,27.72,27.7,27.71,22720.0,25.1649,25.174,25.1558,25.1649,22720.0
2016-10-07 14:00:00,27.72,27.73,27.72,27.72,12092.0,25.174,25.183,25.174,25.174,12092.0
2016-10-07 14:05:00,27.71,27.72,27.71,27.72,14072.0,25.1649,25.174,25.1649,25.174,14072.0
2016-10-07 14:10:00,27.72,27.73,27.72,27.72,8400.0,25.174,25.183,25.174,25.174,8400.0
2016-10-07 14:15:00,27.73,27.73,27.71,27.71,14000.0,25.183,25.183,25.1649,25.1649,14000.0
2016-10-07 14:20:00,27.71,27.71,27.71,27.71,4152.0,25.1649,25.1649,25.1649,25.1649,4152.0
2016-10-07 14:25:00,27.71,27.72,27.71,27.72,9300.0,25.1649,25.174,25.1649,25.174,9300.0
2016-10-07 14:30:00,27.73,27.73,27.72,27.73,22400.0,25.183,25.183,25.174,25.183,22400.0
2016-10-07 14:35:00,27.72,27.73,27.71,27.72,16264.0,25.174,25.183,25.1649,25.174,16264.0
2016-10-07 14:40:00,27.71,27.71,27.71,27.71,8000.0,25.1649,25.1649,25.1649,25.1649,8000.0
2016-10-07 14:45:00,27.71,27.72,27.7,27.71,17664.0,25.1649,25.174,25.1558,25.1649,17664.0
2016-10-07 14:50:00,27.71,27.71,27.71,27.71,9200.0,25.1649,25.1649,25.1649,25.1649,9200.0
2016-10-07 14:55:00,27.72,27.72,27.71,27.71,10316.0,25.174,25.174,25.1649,25.1649,10316.0
2016-10-07 15:00:00,27.71,27.72,27.69,27.69,12800.0,25.1649,25.174,25.1467,25.1467,12800.0
2016-10-07 15:05:00,27.69,27.7,27.68,27.7,25772.0,25.1467,25.1558,25.1376,25.1558,25772.0
2016-10-07 15:10:00,27.7,27.71,27.7,27.7,12220.0,25.1558,25.1649,25.1558,25.1558,12220.0
2016-10-07 15:15:00,27.7,27.71,27.7,27.7,10000.0,25.1558,25.1649,25.1558,25.1558,10000.0
2016-10-07 15:20:00,27.69,27.7,27.69,27.69,14904.0,25.1467,25.1558,25.1467,25.1467,14904.0
2016-10-07 15:25:00,27.7,27.71,27.7,27.71,4400.0,25.1558,25.1649,25.1558,25.1649,4400.0
2016-10-07 15:30:00,27.71,27.71,27.69,27.69,15776.0,25.1649,25.1649,25.1467,25.1467,15776.0
2016-10-07 15:35:00,27.69,27.7,27.68,27.68,14908.0,25.1467,25.1558,25.1376,25.1376,14908.0
2016-10-07 15:40:00,27.68,27.69,27.66,27.66,23196.0,25.1376,25.1467,25.1195,25.1195,23196.0
2016-10-07 15:45:00,27.65,27.67,27.65,27.66,35612.0,25.1104,25.1285,25.1104,25.1195,35612.0
2016-10-07 15:50:00,27.65,27.66,27.63,27.64,52300.0,25.1104,25.1195,25.0922,25.1013,52300.0
2016-10-07 15:55:00,27.64,27.65,27.61,27.61,164652.0,25.1013,25.1104,25.0741,25.0741,164652.0
2016-10-10 09:30:00,27.71,27.84,27.71,27.74,27392.0,25.1649,25.2829,25.1649,25.1921,27392.0
2016-10-10 09:35:00,27.71,27.77,27.7,27.77,10800.0,25.1649,25.2194,25.1558,25.2194,10800.0
2016-10-10 09:40:00,27.77,27.82,27.77,27.82,8080.0,25.2194,25.2648,25.2194,25.2648,8080.0
2016-10-10 09:45:00,27.83,27.83,27.78,27.79,7600.0,25.2739,25.2739,25.2284,25.2375,7600.0
2016-10-10 09:50:00,27.79,27.83,27.79,27.8,7120.0,25.2375,25.2739,25.2375,25.2466,7120.0
2016-10-10 09:55:00,27.81,27.83,27.81,27.81,2800.0,25.2557,25.2739,25.2557,25.2557,2800.0
2016-10-10 10:00:00,27.79,27.8,27.79,27.8,1908.0,25.2375,25.2466,25.2375,25.2466,1908.0
2016-10-10 10:05:00,27.8,27.8,27.76,27.76,6400.0,25.2466,25.2466,25.2103,25.2103,6400.0
2016-10-10 10:10:00,27.78,27.8,27.78,27.78,6012.0,25.2284,25.2466,25.2284,25.2284,6012.0
2016-10-10 10:15:00,27.78,27.78,27.78,27.78,3200.0,25.2284,25.2284,25.2284,25.2284,3200.0
2016-10-10 10:20:00,27.77,27.77,27.73,27.75,4400.0,25.2194,25.2194,25.183,25.2012,4400.0
2016-10-10 10:25:00,27.75,27.75,27.73,27.74,6080.0,25.2012,25.2012,25.183,25.1921,6080.0
2016-10-10 10:30:00,27.75,27.75,27.71,27.71,9000.0,25.2012,25.2012,25.1649,25.1649,9000.0
2016-10-10 10:35:00,27.71,27.74,27.71,27.74,16868.0,25.1649,25.1921,25.1649,25.1921,16868.0
2016-10-10 10:40:00,27.74,27.75,27.74,27.74,28044.0,25.1921,25.2012,25.1921,25.1921,28044.0
2016-10-10 10:45:00,27.75,27.75,27.74,27.75,13096.0,25.2012,25.2012,25.1921,25.2012,13096.0
2016-10-10 10:50:00,27.75,27.75,27.72,27.72,2000.0,25.2012,25.2012,25.174,25.174,2000.0
2016-10-10 10:55:00,27.74,27.74,27.73,27.73,1200.0,25.1921,25.1921,25.183,25.183,1200.0
2016-10-10 11:00:00,27.73,27.75,27.73,27.75,3600.0,25.183,25.2012,25.183,25.2012,3600.0
2016-10-10 11:05:00,27.75,27.75,27.74,27.75,20668.0,25.2012,25.2012,25.1921,25.2012,20668.0
2016-10-10 11:10:00,27.75,27.75,27.74,27.75,4800.0,25.2012,25.2012,25.1921,25.2012,4800.0
2016-10-10 11:15:00,27.75,27.75,27.73,27.73,1600.0,25.2012,25.2012,25.183,25.183,1600.0
2016-10-10 11:20:00,27.73,27.74,27.73,27.74,3600.0,25.183,25.1921,25.183,25.1921,3600.0
2016-10-10 11:25:00,27.75,27.75,27.74,27.75,16400.0,25.2012,25.2012,25.1921,25.2012,16400.0
2016-10-10 11:30:00,27.74,27.74,27.74,27.74,4320.0,25.1921,25.1921,25.1921,25.1921,4320.0
2016-10-10 11:35:00,27.74,27.74,27.72,27.73,12000.0,25.1921,25.1921,25.174,25.183,12000.0
2016-10-10 11:40:00,27.72,27.72,27.7,27.7,4128.0,25.174,25.174,25.1558,25.1558,4128.0
2016-10-10 11:45:00,27.69,27.71,27.69,27.71,6400.0,25.1467,25.1649,25.1467,25.1649,6400.0
2016-10-10 11:50:00,27.71,27.71,27.69,27.71,3200.0,25.1649,25.1649,25.1467,25.1649,3200.0
2016-10-10 11:55:00,27.7,27.7,27.69,27.7,19720.0,25.1558,25.1558,25.1467,25.1558,19720.0
2016-10-10 12:00:00,27.7,27.71,27.7,27.71,4180.0,25.1558,25.1649,25.1558,25.1649,4180.0
2016-10-10 12:05:00,27.71,27.72,27.7,27.71,8400.0,25.1649,25.174,25.1558,25.1649,8400.0
2016-10-10 12:10:00,27.71,27.72,27.7,27.7,6732.0,25.1649,25.174,25.1558,25.1558,6732.0
2016-10-10 12:15:00,27.71,27.71,27.7,27.7,5600.0,25.1649,25.1649,25.1558,25.1558,5600.0
2016-10-10 12:20:00,27.71,27.71,27.71,27.71,4800.0,25.1649,25.1649,25.1649,25.1649,4800.0
2016-10-10 12:25:00,27.71,27.72,27.7,27.72,6800.0,25.1649,25.174,25.1558,25.174,6800.0
2016-10-10 12:30:00,27.71,27.72,27.71,27.72,6000.0,25.1649,25.174,25.1649,25.174,6000.0
2016-10-10 12:35:00,27.72,27.72,27.71,27.72,6400.0,25.174,25.174,25.1649,25.174,6400.0
2016-10-10 12:40:00,27.72,27.73,27.71,27.71,16940.0,25.174,25.183,25.1649,25.1649,16940.0
2016-10-10 12:45:00,27.71,27.72,27.71,27.72,5200.0,25.1649,25.174,25.1649,25.174,5200.0
2016-10-10 12:50:00,27.72,27.73,27.72,27.73,7384.0,25.174,25.183,25.174,25.183,7384.0
2016-10-10 12:55:00,27.72,27.72,27.72,27.72,37748.0,25.174,25.174,25.174,25.174,37748.0
2016-10-10 13:00:00,27.72,27.73,27.72,27.73,8400.0,25.174,25.183,25.174,25.183,8400.0
2016-10-10 13:05:00,27.72,27.74,27.72,27.74,7200.0,25.174,25.1921,25.174,25.1921,7200.0
2016-10-10 13:10:00,27.73,27.73,27.73,27.73,4480.0,25.183,25.183,25.183,25.183,4480.0
2016-10-10 13:15:00,27.73,27.73,27.72,27.72,2940.0,25.183,25.183,25.174,25.174,2940.0
2016-10-10 13:20:00,27.73,27.73,27.72,27.72,2000.0,25.183,25.183,25.174,25.174,2000.0
2016-10-10 13:25:00,27.71,27.72,27.71,27.71,7800.0,25.1649,25.174,25.1649,25.1649,7800.0
2016-10-10 13:30:00,27.71,27.72,27.71,27.71,8800.0,25.1649,25.174,25.1649,25.1649,8800.0
2016-10-10 13:35:00,27.71,27.71,27.68,27.68,6000.0,25.1649,25.1649,25.1376,25.1376,6000.0
2016-10-10 13:40:00,27.68,27.69,27.68,27.69,6400.0,25.1376,25.1467,25.1376,25.1467,6400.0
2016-10-10 13:45:00,27.69,27.69,27.68,27.69,8000.0,25.1467,25.1467,25.1376,25.1467,8000.0
2016-10-10 13:50:00,27.69,27.69,27.68,27.69,9192.0,25.1467,25.1467,25.1376,25.1467,9192.0
2016-10-10 13:55:00,27.68,27.69,27.68,27.68,3200.0,25.1376,25.1467,25.1376,25.1376,3200.0
2016-10-10 14:00:00,27.68,27.68,27.67,27.67,5200.0,25.1376,25.1376,25.1285,25.1285,5200.0
2016-10-10 14:05:00,27.67,27.68,27.67,27.67,8028.0,25.1285,25.1376,25.1285,25.1285,8028.0
2016-10-10 14:10:00,27.67,27.68,27.67,27.67,14060.0,25.1285,25.1376,25.1285,25.1285,14060.0
2016-10-10 14:15:00,27.68,27.68,27.67,27.68,7600.0,25.1376,25.1376,25.1285,25.1376,7600.0
2016-10-10 14:20:00,27.69,27.69,27.68,27.68,2400.0,25.1467,25.1467,25.1376,25.1376,2400.0
2016-10-10 14:25:00,27.67,27.68,27.67,27.68,5600.0,25.1285,25.1376,25.1285,25.1376,5600.0
2016-10-10 14:30:00,27.69,27.69,27.68,27.68,4000.0,25.1467,25.1467,25.1376,25.1376,4000.0
2016-10-10 14:35:00,27.68,27.69,27.68,27.69,8296.0,25.1376,25.1467,25.1376,25.1467,8296.0
2016-10-10 14:40:00,27.69,27.7,27.69,27.69,2800.0,25.1467,25.1558,25.1467,25.1467,2800.0
2016-10-10 14:45:00,27.67,27.69,27.67,27.69,5200.0,25.1285,25.1467,25.1285,25.1467,5200.0
2016-10-10 14:50:00,27.7,27.7,27.69,27.7,14320.0,25.1558,25.1558,25.1467,25.1558,14320.0
2016-10-10 14:55:00,27.69,27.7,27.68,27.68,6520.0,25.1467,25.1558,25.1376,25.1376,6520.0
2016-10-10 15:00:00,27.69,27.69,27.68,27.68,14260.0,25.1467,25.1467,25.1376,25.1376,14260.0
2016-10-10 15:05:00,27.69,27.69,27.68,27.68,14968.0,25.1467,25.1467,25.1376,25.1376,14968.0
2016-10-10 15:10:00,27.68,27.68,27.67,27.67,12000.0,25.1376,25.1376,25.1285,25.1285,12000.0
2016-10-10 15:15:00,27.67,27.68,27.67,27.68,9088.0,25.1285,25.1376,25.1285,25.1376,9088.0
2016-10-10 15:20:00,27.68,27.68,27.67,27.67,9916.0,25.1376,25.1376,25.1285,25.1285,9916.0
2016-10-10 15:25:00,27.68,27.68,27.66,27.66,14232.0,25.1376,25.1376,25.1195,25.1195,14232.0
2016-10-10 15:30:00,27.66,27.66,27.63,27.64,21716.0,25.1195,25.1195,25.0922,25.1013,21716.0
2016-10-10 15:35:00,27.64,27.66,27.64,27.65,16596.0,25.1013,25.1195,25.1013,25.1104,16596.0
2016-10-10 15:40:00,27.66,27.68,27.65,27.68,44844.0,25.1195,25.1376,25.1104,25.1376,44844.0
2016-10-10 15:45:00,27.68,27.68,27.67,27.67,26356.0,25.1376,25.1376,25.1285,25.1285,26356.0
2016-10-10 15:50:00,27.68,27.69,27.67,27.69,66868.0,25.1376,25.1467,25.1285,25.1467,66868.0
2016-10-10 15:55:00,27.68,27.71,27.68,27.7,128164.0,25.1376,25.1649,25.1376,25.1558,128164.0
2016-10-11 09:30:00,27.58,27.73,27.58,27.59,29408.0,25.0468,25.183,25.0468,25.0559,29408.0
2016-10-11 09:35:00,27.61,27.61,27.56,27.56,6000.0,25.0741,25.0741,25.0287,25.0287,6000.0
2016-10-11 09:40:00,27.56,27.56,27.52,27.52,6400.0,25.0287,25.0287,24.9923,24.9923,6400.0
2016-10-11 09:45:00,27.53,27.56,27.52,27.53,16000.0,25.0014,25.0287,24.9923,25.0014,16000.0
2016-10-11 09:50:00,27.53,27.53,27.52,27.52,4000.0,25.0014,25.0014,24.9923,24.9923,4000.0
2016-10-11 09:55:00,27.54,27.58,27.53,27.58,9600.0,25.0105,25.0468,25.0014,25.0468,9600.0
2016-10-11 10:00:00,27.57,27.6,27.55,27.6,3600.0,25.0377,25.065,25.0196,25.065,3600.0
2016-10-11 10:05:00,27.58,27.58,27.55,27.57,10400.0,25.0468,25.0468,25.0196,25.0377,10400.0
2016-10-11 10:10:00,27.56,27.56,27.5,27.54,6156.0,25.0287,25.0287,24.9742,25.0105,6156.0
2016-10-11 10:15:00,27.53,27.55,27.53,27.54,6040.0,25.0014,25.0196,25.0014,25.0105,6040.0
2016-10-11 10:20:00,27.54,27.56,27.53,27.56,5600.0,25.0105,25.0287,25.0014,25.0287,5600.0
2016-10-11 10:25:00,27.56,27.56,27.52,27.54,13784.0,25.0287,25.0287,24.9923,25.0105,13784.0
2016-10-11 10:30:00,27.54,27.56,27.53,27.55,10000.0,25.0105,25.0287,25.0014,25.0196,10000.0
2016-10-11 10:35:00,27.55,27.56,27.54,27.55,9248.0,25.0196,25.0287,25.0105,25.0196,9248.0
2016-10-11 10:40:00,27.55,27.56,27.52,27.52,12400.0,25.0196,25.0287,24.9923,24.9923,12400.0
2016-10-11 10:45:00,27.51,27.52,27.47,27.47,23824.0,24.9832,24.9923,24.9469,24.9469,23824.0
2016-10-11 10:50:00,27.47,27.47,27.44,27.45,17200.0,24.9469,24.9469,24.9197,24.9288,17200.0
2016-10-11 10:55:00,27.43,27.45,27.41,27.41,13864.0,24.9106,24.9288,24.8924,24.8924,13864.0
2016-10-11 11:00:00,27.4,27.41,27.36,27.39,20068.0,24.8833,24.8924,24.847,24.8743,20068.0
2016-10-11 11:05:00,27.38,27.42,27.38,27.4,14392.0,24.8652,24.9015,24.8652,24.8833,14392.0
2016-10-11 11:10:00,27.38,27.41,27.38,27.4,8140.0,24.8652,24.8924,24.8652,24.8833,8140.0
2016-10-11 11:15:00,27.4,27.4,27.38,27.39,11952.0,24.8833,24.8833,24.8652,24.8743,11952.0
2016-10-11 11:20:00,27.38,27.38,27.37,27.38,5600.0,24.8652,24.8652,24.8561,24.8652,5600.0
2016-10-11 11:25:00,27.38,27.38,27.35,27.35,6800.0,24.8652,24.8652,24.8379,24.8379,6800.0
2016-10-11 11:30:00,27.35,27.38,27.35,27.37,8400.0,24.8379,24.8652,24.8379,24.8561,8400.0
2016-10-11 11:35:00,27.36,27.4,27.32,27.38,212768.0,24.847,24.8833,24.8107,24.8652,212768.0
2016-10-11 11:40:00,27.38,27.4,27.36,27.38,56800.0,24.8652,24.8833,24.847,24.8652,56800.0
2016-10-11 11:45:00,27.38,27.38,27.34,27.36,25988.0,24.8652,24.8652,24.8289,24.847,25988.0
2016-10-11 11:50:00,27.35,27.37,27.34,27.37,11800.0,24.8379,24.8561,24.8289,24.8561,11800.0
2016-10-11 11:55:00,27.38,27.4,27.36,27.39,22800.0,24.8652,24.8833,24.847,24.8743,22800.0
2016-10-11 12:00:00,27.39,27.44,27.38,27.42,88056.0,24.8743,24.9197,24.8652,24.9015,88056.0
2016-10-11 12:05:00,27.42,27.46,27.42,27.44,12000.0,24.9015,24.9378,24.9015,24.9197,12000.0
2016-10-11 12:10:00,27.44,27.45,27.43,27.45,11260.0,24.9197,24.9288,24.9106,24.9288,11260.0
2016-10-11 12:15:00,27.45,27.47,27.44,27.45,17988.0,24.9288,24.9469,24.9197,24.9288,17988.0
2016-10-11 12:20:00,27.47,27.47,27.4,27.42,13600.0,24.9469,24.9469,24.8833,24.9015,13600.0
2016-10-11 12:25:00,27.42,27.44,27.42,27.44,4000.0,24.9015,24.9197,24.9015,24.9197,4000.0
2016-10-11 12:30:00,27.43,27.43,27.41,27.41,5200.0,24.9106,24.9106,24.8924,24.8924,5200.0
2016-10-11 12:35:00,27.41,27.42,27.39,27.42,26384.0,24.8924,24.9015,24.8743,24.9015,26384.0
2016-10-11 12:40:00,27.43,27.45,27.43,27.44,9100.0,24.9106,24.9288,24.9106,24.9197,9100.0
2016-10-11 12:45:00,27.45,27.47,27.45,27.45,10400.0,24.9288,24.9469,24.9288,24.9288,10400.0
2016-10-11 12:50:00,27.45,27.45,27.42,27.42,7200.0,24.9288,24.9288,24.9015,24.9015,7200.0
2016-10-11 12:55:00,27.42,27.43,27.41,27.43,13320.0,24.9015,24.9106,24.8924,24.9106,13320.0
2016-10-11 13:00:00,27.42,27.42,27.39,27.39,15320.0,24.9015,24.9015,24.8743,24.8743,15320.0
2016-10-11 13:05:00,27.39,27.39,27.36,27.36,6456.0,24.8743,24.8743,24.847,24.847,6456.0
2016-10-11 13:10:00,27.36,27.36,27.33,27.33,11340.0,24.847,24.847,24.8198,24.8198,11340.0
2016-10-11 13:15:00,27.33,27.34,27.32,27.34,10800.0,24.8198,24.8289,24.8107,24.8289,10800.0
2016-10-11 13:20:00,27.34,27.36,27.33,27.36,10928.0,24.8289,24.847,24.8198,24.847,10928.0
2016-10-11 13:25:00,27.36,27.36,27.35,27.35,14800.0,24.847,24.847,24.8379,24.8379,14800.0
2016-10-11 13:30:00,27.34,27.34,27.32,27.34,6800.0,24.8289,24.8289,24.8107,24.8289,6800.0
2016-10-11 13:35:00,27.33,27.33,27.31,27.31,4800.0,24.8198,24.8198,24.8016,24.8016,4800.0
2016-10-11 13:40:00,27.3,27.31,27.29,27.3,18400.0,24.7925,24.8016,24.7835,24.7925,18400.0
2016-10-11 13:45:00,27.3,27.3,27.28,27.28,13328.0,24.7925,24.7925,24.7744,24.7744,13328.0
2016-10-11 13:50:00,27.27,27.28,27.27,27.27,11600.0,24.7653,24.7744,24.7653,24.7653,11600.0
2016-10-11 13:55:00,27.27,27.27,27.25,27.27,8400.0,24.7653,24.7653,24.7471,24.7653,8400.0
2016-10-11 14:00:00,27.28,27.29,27.27,27.28,12000.0,24.7744,24.7835,24.7653,24.7744,12000.0
2016-10-11 14:05:00,27.28,27.3,27.27,27.3,14400.0,24.7744,24.7925,24.7653,24.7925,14400.0
2016-10-11 14:10:00,27.31,27.32,27.29,27.3,13992.0,24.8016,24.8107,24.7835,24.7925,13992.0
2016-10-11 14:15:00,27.29,27.29,27.25,27.26,23480.0,24.7835,24.7835,24.7471,24.7562,23480.0
2016-10-11 14:20:00,27.27,27.27,27.25,27.27,8000.0,24.7653,24.7653,24.7471,24.7653,8000.0
2016-10-11 14:25:00,27.27,27.27,27.26,27.27,8400.0,24.7653,24.7653,24.7562,24.7653,8400.0
2016-10-11 14:30:00,27.27,27.27,27.25,27.25,4612.0,24.7653,24.7653,24.7471,24.7471,4612.0
2016-10-11 14:35:00,27.25,27.28,27.25,27.25,12800.0,24.7471,24.7744,24.7471,24.7471,12800.0
2016-10-11 14:40:00,27.27,27.29,27.26,27.29,10400.0,24.7653,24.7835,24.7562,24.7835,10400.0
2016-10-11 14:45:00,27.28,27.3,27.28,27.29,5200.0,24.7744,24.7925,24.7744,24.7835,5200.0
2016-10-11 14:50:00,27.29,27.3,27.28,27.29,10000.0,24.7835,24.7925,24.7744,24.7835,10000.0
2016-10-11 14:55:00,27.3,27.3,27.27,27.27,10960.0,24.7925,24.7925,24.7653,24.7653,10960.0
2016-10-11 15:00:00,27.27,27.29,27.26,27.28,10792.0,24.7653,24.7835,24.7562,24.7744,10792.0
2016-10-11 15:05:00,27.28,27.28,27.25,27.28,14956.0,24.7744,24.7744,24.7471,24.7744,14956.0
2016-10-11 15:10:00,27.28,27.3,27.27,27.29,13132.0,24.7744,24.7925,24.7653,24.7835,13132.0
2016-10-11 15:15:00,27.28,27.31,27.28,27.31,8820.0,24.7744,24.8016,24.7744,24.8016,8820.0
2016-10-11 15:20:00,27.32,27.37,27.32,27.36,15148.0,24.8107,24.8561,24.8107,24.847,15148.0
2016-10-11 15:25:00,27.35,27.35,27.3,27.32,12316.0,24.8379,24.8379,24.7925,24.8107,12316.0
2016-10-11 15:30:00,27.32,27.33,27.3,27.33,18000.0,24.8107,24.8198,24.7925,24.8198,18000.0
2016-10-11 15:35:00,27.33,27.35,27.32,27.34,15832.0,24.8198,24.8379,24.8107,24.8289,15832.0
2016-10-11 15:40:00,27.34,27.36,27.33,27.34,16400.0,24.8289,24.847,24.8198,24.8289,16400.0
2016-10-11 15:45:00,27.34,27.36,27.33,27.36,20408.0,24.8289,24.847,24.8198,24.847,20408.0
2016-10-11 15:50:00,27.36,27.36,27.32,27.32,47156.0,24.847,24.847,24.8107,24.8107,47156.0
2016-10-11 15:55:00,27.32,27.35,27.31,27.34,117532.0,24.8107,24.8379,24.8016,24.8289,117532.0
2016-10-12 09:30:00,27.4,27.46,27.33,27.41,19068.0,24.8833,24.9378,24.8198,24.8924,19068.0
2016-10-12 09:35:00,27.41,27.41,27.34,27.36,17620.0,24.8924,24.8924,24.8289,24.847,17620.0
2016-10-12 09:40:00,27.36,27.36,27.34,27.34,2400.0,24.847,24.847,24.8289,24.8289,2400.0
2016-10-12 09:45:00,27.33,27.37,27.31,27.37,6800.0,24.8198,24.8561,24.8016,24.8561,6800.0
2016-10-12 09:50:00,27.36,27.41,27.36,27.41,4800.0,24.847,24.8924,24.847,24.8924,4800.0
2016-10-12 09:55:00,27.41,27.42,27.39,27.4,7600.0,24.8924,24.9015,24.8743,24.8833,7600.0
2016-10-12 10:00:00,27.42,27.42,27.4,27.41,15200.0,24.9015,24.9015,24.8833,24.8924,15200.0
2016-10-12 10:05:00,27.41,27.43,27.38,27.39,9600.0,24.8924,24.9106,24.8652,24.8743,9600.0
2016-10-12 10:10:00,27.39,27.41,27.38,27.4,11636.0,24.8743,24.8924,24.8652,24.8833,11636.0
2016-10-12 10:15:00,27.41,27.43,27.41,27.42,8000.0,24.8924,24.9106,24.8924,24.9015,8000.0
2016-10-12 10:20:00,27.42,27.44,27.42,27.43,12000.0,24.9015,24.9197,24.9015,24.9106,12000.0
2016-10-12 10:25:00,27.42,27.43,27.41,27.43,6800.0,24.9015,24.9106,24.8924,24.9106,6800.0
2016-10-12 10:30:00,27.43,27.43,27.41,27.42,8800.0,24.9106,24.9106,24.8924,24.9015,8800.0
2016-10-12 10:35:00,27.41,27.41,27.39,27.41,15224.0,24.8924,24.8924,24.8743,24.8924,15224.0
2016-10-12 10:40:00,27.41,27.41,27.39,27.4,6000.0,24.8924,24.8924,24.8743,24.8833,6000.0
2016-10-12 10:45:00,27.41,27.41,27.37,27.37,8800.0,24.8924,24.8924,24.8561,24.8561,8800.0
2016-10-12 10:50:00,27.36,27.38,27.36,27.37,9176.0,24.847,24.8652,24.847,24.8561,9176.0
2016-10-12 10:55:00,27.37,27.4,27.36,27.4,13200.0,24.8561,24.8833,24.847,24.8833,13200.0
2016-10-12 11:00:00,27.39,27.42,27.39,27.41,9760.0,24.8743,24.9015,24.8743,24.8924,9760.0
2016-10-12 11:05:00,27.41,27.42,27.41,27.41,10000.0,24.8924,24.9015,24.8924,24.8924,10000.0
2016-10-12 11:10:00,27.41,27.43,27.41,27.42,9200.0,24.8924,24.9106,24.8924,24.9015,9200.0
2016-10-12 11:15:00,27.42,27.43,27.42,27.42,4000.0,24.9015,24.9106,24.9015,24.9015,4000.0
2016-10-12 11:20:00,27.41,27.42,27.4,27.42,8452.0,24.8924,24.9015,24.8833,24.9015,8452.0
2016-10-12 11:25:00,27.42,27.43,27.42,27.43,8000.0,24.9015,24.9106,24.9015,24.9106,8000.0
2016-10-12 11:30:00,27.43,27.46,27.42,27.46,20240.0,24.9106,24.9378,24.9015,24.9378,20240.0
2016-10-12 11:35:00,27.46,27.47,27.46,27.47,7200.0,24.9378,24.9469,24.9378,24.9469,7200.0
2016-10-12 11:40:00,27.46,27.46,27.42,27.42,9600.0,24.9378,24.9378,24.9015,24.9015,9600.0
2016-10-12 11:45:00,27.43,27.43,27.42,27.42,3600.0,24.9106,24.9106,24.9015,24.9015,3600.0
2016-10-12 11:50:00,27.42,27.42,27.41,27.41,4000.0,24.9015,24.9015,24.8924,24.8924,4000.0
2016-10-12 11:55:00,27.41,27.41,27.4,27.41,6000.0,24.8924,24.8924,24.8833,24.8924,6000.0
2016-10-12 12:00:00,27.4,27.43,27.4,27.43,12400.0,24.8833,24.9106,24.8833,24.9106,12400.0
2016-10-12 12:05:00,27.43,27.43,27.4,27.41,8000.0,24.9106,24.9106,24.8833,24.8924,8000.0
2016-10-12 12:10:00,27.41,27.42,27.4,27.41,18400.0,24.8924,24.9015,24.8833,24.8924,18400.0
2016-10-12 12:15:00,27.41,27.42,27.4,27.4,15600.0,24.8924,24.9015,24.8833,24.8833,15600.0
2016-10-12 12:20:00,27.41,27.43,27.41,27.42,6800.0,24.8924,24.9106,24.8924,24.9015,6800.0
2016-10-12 12:25:00,27.43,27.44,27.42,27.42,13600.0,24.9106,24.9197,24.9015,24.9015,13600.0
2016-10-12 12:30:00,27.42,27.44,27.42,27.43,8000.0,24.9015,24.9197,24.9015,24.9106,8000.0
2016-10-12 12:35:00,27.44,27.44,27.42,27.42,31600.0,24.9197,24.9197,24.9015,24.9015,31600.0
2016-10-12 12:40:00,27.42,27.42,27.42,27.42,14344.0,24.9015,24.9015,24.9015,24.9015,14344.0
2016-10-12 12:45:00,27.42,27.43,27.41,27.41,12000.0,24.9015,24.9106,24.8924,24.8924,12000.0
2016-10-12 12:50:00,27.41,27.42,27.41,27.42,10544.0,24.8924,24.9015,24.8924,24.9015,10544.0
2016-10-12 12:55:00,27.42,27.42,27.41,27.42,18400.0,24.9015,24.9015,24.8924,24.9015,18400.0
2016-10-12 13:00:00,27.42,27.43,27.41,27.41,23600.0,24.9015,24.9106,24.8924,24.8924,23600.0
2016-10-12 13:05:00,27.4,27.42,27.4,27.42,14800.0,24.8833,24.9015,24.8833,24.9015,14800.0
2016-10-12 13:10:00,27.42,27.42,27.4,27.41,10800.0,24.9015,24.9015,24.8833,24.8924,10800.0
2016-10-12 13:15:00,27.41,27.44,27.41,27.44,10000.0,24.8924,24.9197,24.8924,24.9197,10000.0
2016-10-12 13:20:00,27.44,27.44,27.41,27.42,25868.0,24.9197,24.9197,24.8924,24.9015,25868.0
2016-10-12 13:25:00,27.41,27.43,27.41,27.43,8000.0,24.8924,24.9106,24.8924,24.9106,8000.0
2016-10-12 13:30:00,27.43,27.44,27.43,27.44,25528.0,24.9106,24.9197,24.9106,24.9197,25528.0
2016-10-12 13:35:00,27.44,27.45,27.44,27.45,12660.0,24.9197,24.9288,24.9197,24.9288,12660.0
2016-10-12 13:40:00,27.45,27.47,27.45,27.47,14340.0,24.9288,24.9469,24.9288,24.9469,14340.0
2016-10-12 13:45:00,27.47,27.47,27.43,27.43,8800.0,24.9469,24.9469,24.9106,24.9106,8800.0
2016-10-12 13:50:00,27.43,27.46,27.43,27.45,16800.0,24.9106,24.9378,24.9106,24.9288,16800.0
2016-10-12 13:55:00,27.46,27.47,27.46,27.47,6000.0,24.9378,24.9469,24.9378,24.9469,6000.0
2016-10-12 14:00:00,27.49,27.49,27.43,27.46,23016.0,24.9651,24.9651,24.9106,24.9378,23016.0
2016-10-12 14:05:00,27.46,27.47,27.44,27.47,5556.0,24.9378,24.9469,24.9197,24.9469,5556.0
2016-10-12 14:10:00,27.48,27.5,27.48,27.48,5600.0,24.956,24.9742,24.956,24.956,5600.0
2016-10-12 14:15:00,27.51,27.51,27.5,27.5,9600.0,24.9832,24.9832,24.9742,24.9742,9600.0
2016-10-12 14:20:00,27.5,27.53,27.49,27.53,6000.0,24.9742,25.0014,24.9651,25.0014,6000.0
2016-10-12 14:25:00,27.52,27.52,27.49,27.5,12800.0,24.9923,24.9923,24.9651,24.9742,12800.0
2016-10-12 14:30:00,27.5,27.52,27.5,27.51,9584.0,24.9742,24.9923,24.9742,24.9832,9584.0
2016-10-12 14:35:00,27.5,27.52,27.5,27.52,7012.0,24.9742,24.9923,24.9742,24.9923,7012.0
2016-10-12 14:40:00,27.52,27.52,27.49,27.5,7200.0,24.9923,24.9923,24.9651,24.9742,7200.0
2016-10-12 14:45:00,27.5,27.51,27.49,27.51,11400.0,24.9742,24.9832,24.9651,24.9832,11400.0
2016-10-12 14:50:00,27.51,27.53,27.51,27.52,9200.0,24.9832,25.0014,24.9832,24.9923,9200.0
2016-10-12 14:55:00,27.51,27.51,27.5,27.5,4956.0,24.9832,24.9832,24.9742,24.9742,4956.0
2016-10-12 15:00:00,27.49,27.49,27.47,27.48,10000.0,24.9651,24.9651,24.9469,24.956,10000.0
2016-10-12 15:05:00,27.48,27.49,27.48,27.49,5600.0,24.956,24.9651,24.956,24.9651,5600.0
2016-10-12 15:10:00,27.49,27.5,27.49,27.49,10000.0,24.9651,24.9742,24.9651,24.9651,10000.0
2016-10-12 15:15:00,27.49,27.49,27.47,27.48,10800.0,24.9651,24.9651,24.9469,24.956,10800.0
2016-10-12 15:20:00,27.48,27.48,27.47,27.47,7488.0,24.956,24.956,24.9469,24.9469,7488.0
2016-10-12 15:25:00,27.46,27.47,27.44,27.44,10400.0,24.9378,24.9469,24.9197,24.9197,10400.0
2016-10-12 15:30:00,27.44,27.44,27.42,27.42,17200.0,24.9197,24.9197,24.9015,24.9015,17200.0
2016-10-12 15:35:00,27.43,27.44,27.42,27.44,25576.0,24.9106,24.9197,24.9015,24.9197,25576.0
2016-10-12 15:40:00,27.44,27.47,27.43,27.46,30668.0,24.9197,24.9469,24.9106,24.9378,30668.0
2016-10-12 15:45:00,27.46,27.47,27.46,27.47,28400.0,24.9378,24.9469,24.9378,24.9469,28400.0
2016-10-12 15:50:00,27.47,27.47,27.45,27.46,27032.0,24.9469,24.9469,24.9288,24.9378,27032.0
2016-10-12 15:55:00,27.46,27.46,27.43,27.44,71476.0,24.9378,24.9378,24.9106,24.9197,71476.0
2016-10-13 09:30:00,27.34,27.34,27.31,27.31,19608.0,24.8289,24.8289,24.8016,24.8016,19608.0
2016-10-13 09:35:00,27.27,27.27,27.11,27.11,10004.0,24.7653,24.7653,24.62,24.62,10004.0
2016-10-13 09:40:00,27.13,27.19,27.13,27.18,13120.0,24.6381,24.6926,24.6381,24.6836,13120.0
2016-10-13 09:45:00,27.16,27.17,27.12,27.12,4688.0,24.6654,24.6745,24.6291,24.6291,4688.0
2016-10-13 09:50:00,27.11,27.14,27.11,27.11,7712.0,24.62,24.6472,24.62,24.62,7712.0
2016-10-13 09:55:00,27.1,27.14,27.1,27.14,8400.0,24.6109,24.6472,24.6109,24.6472,8400.0
2016-10-13 10:00:00,27.16,27.16,27.14,27.15,9200.0,24.6654,24.6654,24.6472,24.6563,9200.0
2016-10-13 10:05:00,27.17,27.2,27.16,27.19,8000.0,24.6745,24.7017,24.6654,24.6926,8000.0
2016-10-13 10:10:00,27.19,27.21,27.18,27.2,11332.0,24.6926,24.7108,24.6836,24.7017,11332.0
2016-10-13 10:15:00,27.21,27.22,27.17,27.17,5400.0,24.7108,24.7199,24.6745,24.6745,5400.0
2016-10-13 10:20:00,27.17,27.19,27.13,27.14,51316.0,24.6745,24.6926,24.6381,24.6472,51316.0
2016-10-13 10:25:00,27.14,27.14,27.1,27.12,45356.0,24.6472,24.6472,24.6109,24.6291,45356.0
2016-10-13 10:30:00,27.13,27.19,27.11,27.19,95628.0,24.6381,24.6926,24.62,24.6926,95628.0
2016-10-13 10:35:00,27.2,27.21,27.15,27.17,17988.0,24.7017,24.7108,24.6563,24.6745,17988.0
2016-10-13 10:40:00,27.16,27.19,27.15,27.19,16028.0,24.6654,24.6926,24.6563,24.6926,16028.0
2016-10-13 10:45:00,27.18,27.19,27.15,27.16,6400.0,24.6836,24.6926,24.6563,24.6654,6400.0
2016-10-13 10:50:00,27.17,27.21,27.17,27.2,19600.0,24.6745,24.7108,24.6745,24.7017,19600.0
2016-10-13 10:55:00,27.2,27.23,27.19,27.23,6400.0,24.7017,24.729,24.6926,24.729,6400.0
2016-10-13 11:00:00,27.23,27.23,27.2,27.2,10000.0,24.729,24.729,24.7017,24.7017,10000.0
2016-10-13 11:05:00,27.21,27.26,27.21,27.26,9200.0,24.7108,24.7562,24.7108,24.7562,9200.0
2016-10-13 11:10:00,27.25,27.26,27.24,27.25,10180.0,24.7471,24.7562,24.738,24.7471,10180.0
2016-10-13 11:15:00,27.26,27.3,27.25,27.3,7600.0,24.7562,24.7925,24.7471,24.7925,7600.0
2016-10-13 11:20:00,27.29,27.3,27.28,27.3,4800.0,24.7835,24.7925,24.7744,24.7925,4800.0
2016-10-13 11:25:00,27.31,27.31,27.29,27.29,6000.0,24.8016,24.8016,24.7835,24.7835,6000.0
2016-10-13 11:30:00,27.28,27.32,27.28,27.32,4000.0,24.7744,24.8107,24.7744,24.8107,4000.0
2016-10-13 11:35:00,27.31,27.31,27.25,27.25,5200.0,24.8016,24.8016,24.7471,24.7471,5200.0
2016-10-13 11:40:00,27.27,27.28,27.26,27.28,8400.0,24.7653,24.7744,24.7562,24.7744,8400.0
2016-10-13 11:45:00,27.27,27.3,27.26,27.28,16900.0,24.7653,24.7925,24.7562,24.7744,16900.0
2016-10-13 11:50:00,27.29,27.34,27.29,27.31,34000.0,24.7835,24.8289,24.7835,24.8016,34000.0
2016-10-13 11:55:00,27.31,27.33,27.31,27.33,6412.0,24.8016,24.8198,24.8016,24.8198,6412.0
2016-10-13 12:00:00,27.33,27.36,27.32,27.35,8800.0,24.8198,24.847,24.8107,24.8379,8800.0
2016-10-13 12:05:00,27.35,27.36,27.33,27.34,11240.0,24.8379,24.847,24.8198,24.8289,11240.0
2016-10-13 12:10:00,27.35,27.35,27.31,27.31,6748.0,24.8379,24.8379,24.8016,24.8016,6748.0
2016-10-13 12:15:00,27.33,27.34,27.3,27.3,10400.0,24.8198,24.8289,24.7925,24.7925,10400.0
2016-10-13 12:20:00,27.29,27.32,27.29,27.32,6800.0,24.7835,24.8107,24.7835,24.8107,6800.0
2016-10-13 12:25:00,27.32,27.32,27.29,27.3,5600.0,24.8107,24.8107,24.7835,24.7925,5600.0
2016-10-13 12:30:00,27.3,27.34,27.3,27.34,14540.0,24.7925,24.8289,24.7925,24.8289,14540.0
2016-10-13 12:35:00,27.34,27.37,27.33,27.37,4528.0,24.8289,24.8561,24.8198,24.8561,4528.0
2016-10-13 12:40:00,27.38,27.38,27.33,27.33,9680.0,24.8652,24.8652,24.8198,24.8198,9680.0
2016-10-13 12:45:00,27.33,27.34,27.33,27.34,2440.0,24.8198,24.8289,24.8198,24.8289,2440.0
2016-10-13 12:50:00,27.34,27.35,27.34,27.34,3600.0,24.8289,24.8379,24.8289,24.8289,3600.0
2016-10-13 12:55:00,27.34,27.34,27.34,27.34,4000.0,24.8289,24.8289,24.8289,24.8289,4000.0
2016-10-13 13:00:00,27.33,27.35,27.33,27.35,5600.0,24.8198,24.8379,24.8198,24.8379,5600.0
2016-10-13 13:05:00,27.35,27.35,27.33,27.35,4400.0,24.8379,24.8379,24.8198,24.8379,4400.0
2016-10-13 13:10:00,27.35,27.35,27.33,27.33,4000.0,24.8379,24.8379,24.8198,24.8198,4000.0
2016-10-13 13:15:00,27.35,27.36,27.34,27.34,5672.0,24.8379,24.847,24.8289,24.8289,5672.0
2016-10-13 13:20:00,27.34,27.36,27.33,27.36,15692.0,24.8289,24.847,24.8198,24.847,15692.0
2016-10-13 13:25:00,27.36,27.36,27.35,27.35,2000.0,24.847,24.847,24.8379,24.8379,2000.0
2016-10-13 13:30:00,27.34,27.34,27.33,27.34,4036.0,24.8289,24.8289,24.8198,24.8289,4036.0
2016-10-13 13:35:00,27.33,27.35,27.33,27.35,7600.0,24.8198,24.8379,24.8198,24.8379,7600.0
2016-10-13 13:40:00,27.36,27.37,27.36,27.36,3320.0,24.847,24.8561,24.847,24.847,3320.0
2016-10-13 13:45:00,27.37,27.38,27.36,27.36,6000.0,24.8561,24.8652,24.847,24.847,6000.0
2016-10-13 13:50:00,27.36,27.42,27.36,27.41,10524.0,24.847,24.9015,24.847,24.8924,10524.0
2016-10-13 13:55:00,27.42,27.42,27.41,27.42,7600.0,24.9015,24.9015,24.8924,24.9015,7600.0
2016-10-13 14:00:00,27.42,27.44,27.41,27.43,36400.0,24.9015,24.9197,24.8924,24.9106,36400.0
2016-10-13 14:05:00,27.42,27.42,27.38,27.4,4800.0,24.9015,24.9015,24.8652,24.8833,4800.0
2016-10-13 14:10:00,27.39,27.39,27.37,27.38,2400.0,24.8743,24.8743,24.8561,24.8652,2400.0
2016-10-13 14:15:00,27.37,27.38,27.37,27.38,2400.0,24.8561,24.8652,24.8561,24.8652,2400.0
2016-10-13 14:20:00,27.39,27.4,27.38,27.38,5200.0,24.8743,24.8833,24.8652,24.8652,5200.0
2016-10-13 14:25:00,27.39,27.39,27.38,27.38,2400.0,24.8743,24.8743,24.8652,24.8652,2400.0
2016-10-13 14:30:00,27.39,27.4,27.39,27.39,9448.0,24.8743,24.8833,24.8743,24.8743,9448.0
2016-10-13 14:35:00,27.38,27.38,27.37,27.38,9152.0,24.8652,24.8652,24.8561,24.8652,9152.0
2016-10-13 14:40:00,27.39,27.39,27.38,27.38,4976.0,24.8743,24.8743,24.8652,24.8652,4976.0
2016-10-13 14:45:00,27.37,27.41,27.37,27.41,6800.0,24.8561,24.8924,24.8561,24.8924,6800.0
2016-10-13 14:50:00,27.42,27.42,27.4,27.4,7592.0,24.9015,24.9015,24.8833,24.8833,7592.0
2016-10-13 14:55:00,27.41,27.43,27.4,27.41,10780.0,24.8924,24.9106,24.8833,24.8924,10780.0
2016-10-13 15:00:00,27.41,27.43,27.4,27.43,12400.0,24.8924,24.9106,24.8833,24.9106,12400.0
2016-10-13 15:05:00,27.43,27.43,27.38,27.39,9696.0,24.9106,24.9106,24.8652,24.8743,9696.0
2016-10-13 15:10:00,27.4,27.42,27.4,27.41,11200.0,24.8833,24.9015,24.8833,24.8924,11200.0
2016-10-13 15:15:00,27.41,27.41,27.38,27.38,10432.0,24.8924,24.8924,24.8652,24.8652,10432.0
2016-10-13 15:20:00,27.38,27.39,27.38,27.39,10400.0,24.8652,24.8743,24.8652,24.8743,10400.0
2016-10-13 15:25:00,27.39,27.39,27.35,27.36,10388.0,24.8743,24.8743,24.8379,24.847,10388.0
2016-10-13 15:30:00,27.36,27.36,27.35,27.36,16400.0,24.847,24.847,24.8379,24.847,16400.0
2016-10-13 15:35:00,27.36,27.38,27.35,27.37,14880.0,24.847,24.8652,24.8379,24.8561,14880.0
2016-10-13 15:40:00,27.35,27.36,27.34,27.35,41944.0,24.8379,24.847,24.8289,24.8379,41944.0
2016-10-13 15:45:00,27.35,27.36,27.34,27.34,25604.0,24.8379,24.847,24.8289,24.8289,25604.0
2016-10-13 15:50:00,27.34,27.34,27.33,27.34,30972.0,24.8289,24.8289,24.8198,24.8289,30972.0
2016-10-13 15:55:00,27.33,27.34,27.31,27.33,97240.0,24.8198,24.8289,24.8016,24.8198,97240.0
2016-10-14 09:30:00,27.36,27.44,27.34,27.35,35668.0,24.847,24.9197,24.8289,24.8379,35668.0
2016-10-14 09:35:00,27.39,27.39,27.39,27.39,400.0,24.8743,24.8743,24.8743,24.8743,400.0
2016-10-14 09:40:00,27.41,27.41,27.39,27.39,9584.0,24.8924,24.8924,24.8743,24.8743,9584.0
2016-10-14 09:45:00,27.39,27.42,27.39,27.41,11520.0,24.8743,24.9015,24.8743,24.8924,11520.0
2016-10-14 09:50:00,27.4,27.4,27.37,27.4,6400.0,24.8833,24.8833,24.8561,24.8833,6400.0
2016-10-14 09:55:00,27.42,27.43,27.42,27.42,2000.0,24.9015,24.9106,24.9015,24.9015,2000.0
2016-10-14 10:00:00,27.4,27.49,27.39,27.49,12000.0,24.8833,24.9651,24.8743,24.9651,12000.0
2016-10-14 10:05:00,27.49,27.5,27.49,27.49,9200.0,24.9651,24.9742,24.9651,24.9651,9200.0
2016-10-14 10:10:00,27.49,27.52,27.49,27.5,10600.0,24.9651,24.9923,24.9651,24.9742,10600.0
2016-10-14 10:15:00,27.5,27.52,27.5,27.52,3200.0,24.9742,24.9923,24.9742,24.9923,3200.0
2016-10-14 10:20:00,27.54,27.54,27.48,27.52,9104.0,25.0105,25.0105,24.956,24.9923,9104.0
2016-10-14 10:25:00,27.52,27.52,27.5,27.52,2400.0,24.9923,24.9923,24.9742,24.9923,2400.0
2016-10-14 10:30:00,27.53,27.53,27.52,27.52,9200.0,25.0014,25.0014,24.9923,24.9923,9200.0
2016-10-14 10:35:00,27.52,27.54,27.51,27.54,5200.0,24.9923,25.0105,24.9832,25.0105,5200.0
2016-10-14 10:40:00,27.53,27.54,27.52,27.52,4852.0,25.0014,25.0105,24.9923,24.9923,4852.0
2016-10-14 10:45:00,27.54,27.54,27.5,27.5,15152.0,25.0105,25.0105,24.9742,24.9742,15152.0
2016-10-14 10:50:00,27.5,27.5,27.48,27.48,23300.0,24.9742,24.9742,24.956,24.956,23300.0
2016-10-14 10:55:00,27.48,27.49,27.47,27.48,3600.0,24.956,24.9651,24.9469,24.956,3600.0
2016-10-14 11:00:00,27.48,27.48,27.45,27.45,6800.0,24.956,24.956,24.9288,24.9288,6800.0
2016-10-14 11:05:00,27.44,27.47,27.44,27.47,13472.0,24.9197,24.9469,24.9197,24.9469,13472.0
2016-10-14 11:10:00,27.47,27.47,27.43,27.44,13720.0,24.9469,24.9469,24.9106,24.9197,13720.0
2016-10-14 11:15:00,27.45,27.46,27.44,27.46,7200.0,24.9288,24.9378,24.9197,24.9378,7200.0
2016-10-14 11:20:00,27.47,27.47,27.45,27.46,3600.0,24.9469,24.9469,24.9288,24.9378,3600.0
2016-10-14 11:25:00,27.44,27.44,27.42,27.42,1200.0,24.9197,24.9197,24.9015,24.9015,1200.0
2016-10-14 11:30:00,27.41,27.42,27.4,27.42,5904.0,24.8924,24.9015,24.8833,24.9015,5904.0
2016-10-14 11:35:00,27.43,27.43,27.42,27.43,5084.0,24.9106,24.9106,24.9015,24.9106,5084.0
2016-10-14 11:40:00,27.41,27.42,27.41,27.42,5536.0,24.8924,24.9015,24.8924,24.9015,5536.0
2016-10-14 11:45:00,27.42,27.43,27.4,27.41,3600.0,24.9015,24.9106,24.8833,24.8924,3600.0
2016-10-14 11:50:00,27.42,27.43,27.42,27.42,4548.0,24.9015,24.9106,24.9015,24.9015,4548.0
2016-10-14 11:55:00,27.43,27.43,27.41,27.41,2800.0,24.9106,24.9106,24.8924,24.8924,2800.0
2016-10-14 12:00:00,27.41,27.42,27.41,27.42,2000.0,24.8924,24.9015,24.8924,24.9015,2000.0
2016-10-14 12:05:00,27.42,27.43,27.42,27.43,4000.0,24.9015,24.9106,24.9015,24.9106,4000.0
2016-10-14 12:10:00,27.43,27.43,27.41,27.42,15088.0,24.9106,24.9106,24.8924,24.9015,15088.0
2016-10-14 12:15:00,27.41,27.41,27.38,27.39,6400.0,24.8924,24.8924,24.8652,24.8743,6400.0
2016-10-14 12:20:00,27.39,27.41,27.39,27.4,5664.0,24.8743,24.8924,24.8743,24.8833,5664.0
2016-10-14 12:25:00,27.41,27.43,27.41,27.43,9804.0,24.8924,24.9106,24.8924,24.9106,9804.0
2016-10-14 12:30:00,27.42,27.43,27.41,27.43,13600.0,24.9015,24.9106,24.8924,24.9106,13600.0
2016-10-14 12:35:00,27.42,27.43,27.42,27.42,3524.0,24.9015,24.9106,24.9015,24.9015,3524.0
2016-10-14 12:40:00,27.42,27.43,27.42,27.43,4400.0,24.9015,24.9106,24.9015,24.9106,4400.0
2016-10-14 12:45:00,27.42,27.42,27.4,27.41,2400.0,24.9015,24.9015,24.8833,24.8924,2400.0
2016-10-14 12:50:00,27.4,27.4,27.38,27.4,7012.0,24.8833,24.8833,24.8652,24.8833,7012.0
2016-10-14 12:55:00,27.39,27.39,27.38,27.39,6400.0,24.8743,24.8743,24.8652,24.8743,6400.0
2016-10-14 13:00:00,27.4,27.41,27.38,27.38,4000.0,24.8833,24.8924,24.8652,24.8652,4000.0
2016-10-14 13:05:00,27.38,27.42,27.37,27.42,13344.0,24.8652,24.9015,24.8561,24.9015,13344.0
2016-10-14 13:10:00,27.42,27.42,27.4,27.4,3200.0,24.9015,24.9015,24.8833,24.8833,3200.0
2016-10-14 13:15:00,27.41,27.41,27.39,27.41,4000.0,24.8924,24.8924,24.8743,24.8924,4000.0
2016-10-14 13:20:00,27.42,27.42,27.4,27.42,17072.0,24.9015,24.9015,24.8833,24.9015,17072.0
2016-10-14 13:25:00,27.41,27.41,27.39,27.39,800.0,24.8924,24.8924,24.8743,24.8743,800.0
2016-10-14 13:30:00,27.4,27.45,27.4,27.45,27520.0,24.8833,24.9288,24.8833,24.9288,27520.0
2016-10-14 13:35:00,27.43,27.45,27.42,27.43,11200.0,24.9106,24.9288,24.9015,24.9106,11200.0
2016-10-14 13:40:00,27.43,27.43,27.42,27.43,17548.0,24.9106,24.9106,24.9015,24.9106,17548.0
2016-10-14 13:45:00,27.42,27.43,27.4,27.42,14000.0,24.9015,24.9106,24.8833,24.9015,14000.0
2016-10-14 13:50:00,27.4,27.42,27.4,27.42,22772.0,24.8833,24.9015,24.8833,24.9015,22772.0
2016-10-14 13:55:00,27.41,27.43,27.41,27.42,9904.0,24.8924,24.9106,24.8924,24.9015,9904.0
2016-10-14 14:00:00,27.43,27.44,27.41,27.43,19032.0,24.9106,24.9197,24.8924,24.9106,19032.0
2016-10-14 14:05:00,27.43,27.43,27.41,27.41,9200.0,24.9106,24.9106,24.8924,24.8924,9200.0
2016-10-14 14:10:00,27.41,27.42,27.41,27.42,4800.0,24.8924,24.9015,24.8924,24.9015,4800.0
2016-10-14 14:15:00,27.4,27.42,27.4,27.4,8800.0,24.8833,24.9015,24.8833,24.8833,8800.0
2016-10-14 14:20:00,27.41,27.43,27.41,27.43,9268.0,24.8924,24.9106,24.8924,24.9106,9268.0
2016-10-14 14:25:00,27.43,27.43,27.41,27.42,3200.0,24.9106,24.9106,24.8924,24.9015,3200.0
2016-10-14 14:30:00,27.43,27.43,27.41,27.41,3200.0,24.9106,24.9106,24.8924,24.8924,3200.0
2016-10-14 14:35:00,27.41,27.42,27.39,27.42,8312.0,24.8924,24.9015,24.8743,24.9015,8312.0
2016-10-14 14:40:00,27.41,27.41,27.38,27.39,6100.0,24.8924,24.8924,24.8652,24.8743,6100.0
2016-10-14 14:45:00,27.38,27.39,27.37,27.39,9200.0,24.8652,24.8743,24.8561,24.8743,9200.0
2016-10-14 14:50:00,27.37,27.39,27.37,27.38,14224.0,24.8561,24.8743,24.8561,24.8652,14224.0
2016-10-14 14:55:00,27.38,27.39,27.36,27.36,9004.0,24.8652,24.8743,24.847,24.847,9004.0
2016-10-14 15:00:00,27.36,27.38,27.36,27.36,7200.0,24.847,24.8652,24.847,24.847,7200.0
2016-10-14 15:05:00,27.37,27.39,27.36,27.36,4604.0,24.8561,24.8743,24.847,24.847,4604.0
2016-10-14 15:10:00,27.36,27.37,27.35,27.37,9796.0,24.847,24.8561,24.8379,24.8561,9796.0
2016-10-14 15:15:00,27.36,27.36,27.36,27.36,5200.0,24.847,24.847,24.847,24.847,5200.0
2016-10-14 15:20:00,27.36,27.36,27.35,27.35,10800.0,24.847,24.847,24.8379,24.8379,10800.0
2016-10-14 15:25:00,27.35,27.36,27.33,27.34,15200.0,24.8379,24.847,24.8198,24.8289,15200.0
2016-10-14 15:30:00,27.34,27.37,27.34,27.36,16444.0,24.8289,24.8561,24.8289,24.847,16444.0
2016-10-14 15:35:00,27.35,27.38,27.35,27.38,23268.0,24.8379,24.8652,24.8379,24.8652,23268.0
2016-10-14 15:40:00,27.38,27.38,27.36,27.37,20800.0,24.8652,24.8652,24.847,24.8561,20800.0
2016-10-14 15:45:00,27.37,27.37,27.34,27.35,13960.0,24.8561,24.8561,24.8289,24.8379,13960.0
2016-10-14 15:50:00,27.35,27.35,27.33,27.33,24132.0,24.8379,24.8379,24.8198,24.8198,24132.0
2016-10-14 15:55:00,27.33,27.35,27.31,27.32,63128.0,24.8198,24.8379,24.8016,24.8107,63128.0
2016-10-17 09:30:00,27.25,27.29,27.25,27.25,19768.0,24.7471,24.7835,24.7471,24.7471,19768.0
2016-10-17 09:35:00,27.25,27.25,27.23,27.23,2000.0,24.7471,24.7471,24.729,24.729,2000.0
2016-10-17 09:40:00,27.28,27.28,27.27,27.27,1200.0,24.7744,24.7744,24.7653,24.7653,1200.0
2016-10-17 09:45:00,27.24,27.25,27.21,27.21,21904.0,24.738,24.7471,24.7108,24.7108,21904.0
2016-10-17 09:50:00,27.22,27.25,27.22,27.22,10000.0,24.7199,24.7471,24.7199,24.7199,10000.0
2016-10-17 09:55:00,27.21,27.22,27.2,27.22,2800.0,24.7108,24.7199,24.7017,24.7199,2800.0
2016-10-17 10:00:00,27.24,27.26,27.23,27.25,13720.0,24.738,24.7562,24.729,24.7471,13720.0
2016-10-17 10:05:00,27.25,27.34,27.25,27.34,10996.0,24.7471,24.8289,24.7471,24.8289,10996.0
2016-10-17 10:10:00,27.33,27.34,27.32,27.32,9796.0,24.8198,24.8289,24.8107,24.8107,9796.0
2016-10-17 10:15:00,27.32,27.34,27.32,27.33,3704.0,24.8107,24.8289,24.8107,24.8198,3704.0
2016-10-17 10:20:00,27.31,27.34,27.31,27.34,6000.0,24.8016,24.8289,24.8016,24.8289,6000.0
2016-10-17 10:25:00,27.35,27.36,27.35,27.36,1200.0,24.8379,24.847,24.8379,24.847,1200.0
2016-10-17 10:30:00,27.36,27.39,27.35,27.38,7600.0,24.847,24.8743,24.8379,24.8652,7600.0
2016-10-17 10:35:00,27.38,27.38,27.37,27.38,4280.0,24.8652,24.8652,24.8561,24.8652,4280.0
2016-10-17 10:40:00,27.36,27.38,27.36,27.36,4400.0,24.847,24.8652,24.847,24.847,4400.0
2016-10-17 10:45:00,27.36,27.36,27.34,27.35,3600.0,24.847,24.847,24.8289,24.8379,3600.0
2016-10-17 10:50:00,27.34,27.34,27.33,27.33,5200.0,24.8289,24.8289,24.8198,24.8198,5200.0
2016-10-17 10:55:00,27.32,27.34,27.31,27.34,9228.0,24.8107,24.8289,24.8016,24.8289,9228.0
2016-10-17 11:00:00,27.33,27.33,27.31,27.31,10000.0,24.8198,24.8198,24.8016,24.8016,10000.0
2016-10-17 11:05:00,27.31,27.31,27.28,27.28,7200.0,24.8016,24.8016,24.7744,24.7744,7200.0
2016-10-17 11:10:00,27.28,27.28,27.25,27.26,50624.0,24.7744,24.7744,24.7471,24.7562,50624.0
2016-10-17 11:15:00,27.27,27.28,27.25,27.28,17292.0,24.7653,24.7744,24.7471,24.7744,17292.0
2016-10-17 11:20:00,27.27,27.28,27.25,27.25,4800.0,24.7653,24.7744,24.7471,24.7471,4800.0
2016-10-17 11:25:00,27.25,27.25,27.22,27.23,10000.0,24.7471,24.7471,24.7199,24.729,10000.0
2016-10-17 11:30:00,27.24,27.26,27.23,27.23,6800.0,24.738,24.7562,24.729,24.729,6800.0
2016-10-17 11:35:00,27.23,27.23,27.21,27.22,4400.0,24.729,24.729,24.7108,24.7199,4400.0
2016-10-17 11:40:00,27.23,27.24,27.22,27.24,9600.0,24.729,24.738,24.7199,24.738,9600.0
2016-10-17 11:45:00,27.24,27.24,27.22,27.22,9672.0,24.738,24.738,24.7199,24.7199,9672.0
2016-10-17 11:50:00,27.22,27.25,27.22,27.24,8000.0,24.7199,24.7471,24.7199,24.738,8000.0
2016-10-17 11:55:00,27.25,27.27,27.24,27.25,7784.0,24.7471,24.7653,24.738,24.7471,7784.0
2016-10-17 12:00:00,27.26,27.27,27.25,27.27,10000.0,24.7562,24.7653,24.7471,24.7653,10000.0
2016-10-17 12:05:00,27.27,27.27,27.24,27.25,10800.0,24.7653,24.7653,24.738,24.7471,10800.0
2016-10-17 12:10:00,27.25,27.25,27.22,27.22,3600.0,24.7471,24.7471,24.7199,24.7199,3600.0
2016-10-17 12:15:00,27.23,27.24,27.22,27.24,19200.0,24.729,24.738,24.7199,24.738,19200.0
2016-10-17 12:20:00,27.24,27.24,27.23,27.24,5200.0,24.738,24.738,24.729,24.738,5200.0
2016-10-17 12:25:00,27.24,27.25,27.23,27.24,17128.0,24.738,24.7471,24.729,24.738,17128.0
2016-10-17 12:30:00,27.24,27.25,27.24,27.25,5608.0,24.738,24.7471,24.738,24.7471,5608.0
2016-10-17 12:35:00,27.26,27.26,27.25,27.25,2800.0,24.7562,24.7562,24.7471,24.7471,2800.0
2016-10-17 12:40:00,27.25,27.26,27.24,27.26,4800.0,24.7471,24.7562,24.738,24.7562,4800.0
2016-10-17 12:45:00,27.25,27.26,27.23,27.24,13200.0,24.7471,24.7562,24.729,24.738,13200.0
2016-10-17 12:50:00,27.24,27.25,27.22,27.23,4208.0,24.738,24.7471,24.7199,24.729,4208.0
2016-10-17 12:55:00,27.23,27.25,27.22,27.25,11240.0,24.729,24.7471,24.7199,24.7471,11240.0
2016-10-17 13:00:00,27.24,27.25,27.23,27.23,7500.0,24.738,24.7471,24.729,24.729,7500.0
2016-10-17 13:05:00,27.22,27.23,27.21,27.21,14000.0,24.7199,24.729,24.7108,24.7108,14000.0
2016-10-17 13:10:00,27.21,27.21,27.18,27.18,5600.0,24.7108,24.7108,24.6836,24.6836,5600.0
2016-10-17 13:15:00,27.19,27.2,27.16,27.17,19200.0,24.6926,24.7017,24.6654,24.6745,19200.0
2016-10-17 13:20:00,27.16,27.16,27.15,27.15,11872.0,24.6654,24.6654,24.6563,24.6563,11872.0
2016-10-17 13:25:00,27.15,27.15,27.13,27.14,10360.0,24.6563,24.6563,24.6381,24.6472,10360.0
2016-10-17 13:30:00,27.15,27.17,27.14,27.14,5200.0,24.6563,24.6745,24.6472,24.6472,5200.0
2016-10-17 13:35:00,27.14,27.16,27.14,27.15,12800.0,24.6472,24.6654,24.6472,24.6563,12800.0
2016-10-17 13:40:00,27.15,27.15,27.14,27.15,10400.0,24.6563,24.6563,24.6472,24.6563,10400.0
2016-10-17 13:45:00,27.16,27.16,27.14,27.15,6800.0,24.6654,24.6654,24.6472,24.6563,6800.0
2016-10-17 13:50:00,27.15,27.16,27.14,27.14,7200.0,24.6563,24.6654,24.6472,24.6472,7200.0
2016-10-17 13:55:00,27.13,27.13,27.11,27.11,12800.0,24.6381,24.6381,24.62,24.62,12800.0
2016-10-17 14:00:00,27.11,27.14,27.11,27.13,16400.0,24.62,24.6472,24.62,24.6381,16400.0
2016-10-17 14:05:00,27.13,27.13,27.1,27.13,12800.0,24.6381,24.6381,24.6109,24.6381,12800.0
2016-10-17 14:10:00,27.12,27.14,27.12,27.12,7084.0,24.6291,24.6472,24.6291,24.6291,7084.0
2016-10-17 14:15:00,27.11,27.14,27.11,27.14,13216.0,24.62,24.6472,24.62,24.6472,13216.0
2016-10-17 14:20:00,27.14,27.14,27.12,27.12,15376.0,24.6472,24.6472,24.6291,24.6291,15376.0
2016-10-17 14:25:00,27.12,27.12,27.1,27.11,16096.0,24.6291,24.6291,24.6109,24.62,16096.0
2016-10-17 14:30:00,27.12,27.12,27.08,27.09,44088.0,24.6291,24.6291,24.5927,24.6018,44088.0
2016-10-17 14:35:00,27.09,27.12,27.09,27.1,10132.0,24.6018,24.6291,24.6018,24.6109,10132.0
2016-10-17 14:40:00,27.11,27.11,27.09,27.1,25252.0,24.62,24.62,24.6018,24.6109,25252.0
2016-10-17 14:45:00,27.1,27.11,27.1,27.1,9344.0,24.6109,24.62,24.6109,24.6109,9344.0
2016-10-17 14:50:00,27.1,27.11,27.08,27.1,37716.0,24.6109,24.62,24.5927,24.6109,37716.0
2016-10-17 14:55:00,27.1,27.14,27.1,27.14,14480.0,24.6109,24.6472,24.6109,24.6472,14480.0
2016-10-17 15:00:00,27.13,27.13,27.1,27.1,11800.0,24.6381,24.6381,24.6109,24.6109,11800.0
2016-10-17 15:05:00,27.11,27.11,27.09,27.11,23536.0,24.62,24.62,24.6018,24.62,23536.0
2016-10-17 15:10:00,27.11,27.13,27.11,27.13,24848.0,24.62,24.6381,24.62,24.6381,24848.0
2016-10-17 15:15:00,27.13,27.14,27.13,27.13,10800.0,24.6381,24.6472,24.6381,24.6381,10800.0
2016-10-17 15:20:00,27.14,27.14,27.09,27.11,25600.0,24.6472,24.6472,24.6018,24.62,25600.0
2016-10-17 15:25:00,27.11,27.11,27.07,27.08,17196.0,24.62,24.62,24.5837,24.5927,17196.0
2016-10-17 15:30:00,27.08,27.08,27.05,27.07,29092.0,24.5927,24.5927,24.5655,24.5837,29092.0
2016-10-17 15:35:00,27.07,27.08,27.06,27.06,42360.0,24.5837,24.5927,24.5746,24.5746,42360.0
2016-10-17 15:40:00,27.06,27.06,27.04,27.04,23836.0,24.5746,24.5746,24.5564,24.5564,23836.0
2016-10-17 15:45:00,27.04,27.1,27.04,27.07,56716.0,24.5564,24.6109,24.5564,24.5837,56716.0
2016-10-17 15:50:00,27.07,27.08,27.06,27.07,64096.0,24.5837,24.5927,24.5746,24.5837,64096.0
2016-10-17 15:55:00,27.07,27.08,27.05,27.06,93648.0,24.5837,24.5927,24.5655,24.5746,93648.0
2016-10-18 09:30:00,27.32,27.76,27.24,27.35,61196.0,24.8107,25.2103,24.738,24.8379,61196.0
2016-10-18 09:35:00,27.31,27.33,27.29,27.33,8400.0,24.8016,24.8198,24.7835,24.8198,8400.0
2016-10-18 09:40:00,27.26,27.26,27.19,27.25,15280.0,24.7562,24.7562,24.6926,24.7471,15280.0
2016-10-18 09:45:00,27.25,27.26,27.22,27.26,28080.0,24.7471,24.7562,24.7199,24.7562,28080.0
2016-10-18 09:50:00,27.26,27.26,27.22,27.23,14400.0,24.7562,24.7562,24.7199,24.729,14400.0
2016-10-18 09:55:00,27.22,27.25,27.19,27.25,35276.0,24.7199,24.7471,24.6926,24.7471,35276.0
2016-10-18 10:00:00,27.25,27.25,27.22,27.22,15320.0,24.7471,24.7471,24.7199,24.7199,15320.0
2016-10-18 10:05:00,27.22,27.22,27.18,27.22,25832.0,24.7199,24.7199,24.6836,24.7199,25832.0
2016-10-18 10:10:00,27.2,27.22,27.2,27.21,11200.0,24.7017,24.7199,24.7017,24.7108,11200.0
2016-10-18 10:15:00,27.2,27.24,27.2,27.24,32940.0,24.7017,24.738,24.7017,24.738,32940.0
2016-10-18 10:20:00,27.23,27.23,27.17,27.18,40200.0,24.729,24.729,24.6745,24.6836,40200.0
2016-10-18 10:25:00,27.18,27.23,27.18,27.22,11200.0,24.6836,24.729,24.6836,24.7199,11200.0
2016-10-18 10:30:00,27.22,27.23,27.2,27.23,22176.0,24.7199,24.729,24.7017,24.729,22176.0
2016-10-18 10:35:00,27.23,27.29,27.23,27.27,32440.0,24.729,24.7835,24.729,24.7653,32440.0
2016-10-18 10:40:00,27.28,27.28,27.24,27.25,15136.0,24.7744,24.7744,24.738,24.7471,15136.0
2016-10-18 10:45:00,27.25,27.25,27.22,27.22,6000.0,24.7471,24.7471,24.7199,24.7199,6000.0
2016-10-18 10:50:00,27.23,27.24,27.22,27.22,15808.0,24.729,24.738,24.7199,24.7199,15808.0
2016-10-18 10:55:00,27.22,27.23,27.22,27.22,6820.0,24.7199,24.729,24.7199,24.7199,6820.0
2016-10-18 11:00:00,27.22,27.24,27.22,27.23,20328.0,24.7199,24.738,24.7199,24.729,20328.0
2016-10-18 11:05:00,27.24,27.25,27.22,27.23,15400.0,24.738,24.7471,24.7199,24.729,15400.0
2016-10-18 11:10:00,27.23,27.23,27.21,27.21,5200.0,24.729,24.729,24.7108,24.7108,5200.0
2016-10-18 11:15:00,27.2,27.21,27.19,27.19,5200.0,24.7017,24.7108,24.6926,24.6926,5200.0
2016-10-18 11:20:00,27.19,27.22,27.16,27.21,38492.0,24.6926,24.7199,24.6654,24.7108,38492.0
2016-10-18 11:25:00,27.2,27.24,27.2,27.22,14400.0,24.7017,24.738,24.7017,24.7199,14400.0
2016-10-18 11:30:00,27.23,27.23,27.19,27.19,4800.0,24.729,24.729,24.6926,24.6926,4800.0
2016-10-18 11:35:00,27.18,27.19,27.17,27.18,11056.0,24.6836,24.6926,24.6745,24.6836,11056.0
2016-10-18 11:40:00,27.18,27.19,27.16,27.18,25736.0,24.6836,24.6926,24.6654,24.6836,25736.0
2016-10-18 11:45:00,27.17,27.19,27.17,27.19,17848.0,24.6745,24.6926,24.6745,24.6926,17848.0
2016-10-18 11:50:00,27.19,27.2,27.18,27.18,12708.0,24.6926,24.7017,24.6836,24.6836,12708.0
2016-10-18 11:55:00,27.18,27.2,27.18,27.2,19200.0,24.6836,24.7017,24.6836,24.7017,19200.0
2016-10-18 12:00:00,27.19,27.21,27.19,27.2,30968.0,24.6926,24.7108,24.6926,24.7017,30968.0
2016-10-18 12:05:00,27.2,27.23,27.2,27.2,16460.0,24.7017,24.729,24.7017,24.7017,16460.0
2016-10-18 12:10:00,27.21,27.22,27.19,27.22,17796.0,24.7108,24.7199,24.6926,24.7199,17796.0
2016-10-18 12:15:00,27.21,27.23,27.21,27.22,18628.0,24.7108,24.729,24.7108,24.7199,18628.0
2016-10-18 12:20:00,27.22,27.22,27.22,27.22,3600.0,24.7199,24.7199,24.7199,24.7199,3600.0
2016-10-18 12:25:00,27.21,27.21,27.2,27.2,5200.0,24.7108,24.7108,24.7017,24.7017,5200.0
2016-10-18 12:30:00,27.19,27.21,27.19,27.2,19984.0,24.6926,24.7108,24.6926,24.7017,19984.0
2016-10-18 12:35:00,27.2,27.21,27.2,27.21,13800.0,24.7017,24.7108,24.7017,24.7108,13800.0
2016-10-18 12:40:00,27.21,27.21,27.19,27.19,6000.0,24.7108,24.7108,24.6926,24.6926,6000.0
2016-10-18 12:45:00,27.18,27.18,27.18,27.18,3600.0,24.6836,24.6836,24.6836,24.6836,3600.0
2016-10-18 12:50:00,27.19,27.2,27.18,27.18,23764.0,24.6926,24.7017,24.6836,24.6836,23764.0
2016-10-18 12:55:00,27.18,27.18,27.16,27.16,5200.0,24.6836,24.6836,24.6654,24.6654,5200.0
2016-10-18 13:00:00,27.17,27.18,27.17,27.18,22040.0,24.6745,24.6836,24.6745,24.6836,22040.0
2016-10-18 13:05:00,27.17,27.18,27.16,27.17,23200.0,24.6745,24.6836,24.6654,24.6745,23200.0
2016-10-18 13:10:00,27.18,27.18,27.16,27.17,11800.0,24.6836,24.6836,24.6654,24.6745,11800.0
2016-10-18 13:15:00,27.17,27.18,27.17,27.18,16348.0,24.6745,24.6836,24.6745,24.6836,16348.0
2016-10-18 13:20:00,27.18,27.2,27.18,27.2,15116.0,24.6836,24.7017,24.6836,24.7017,15116.0
2016-10-18 13:25:00,27.2,27.21,27.2,27.2,19604.0,24.7017,24.7108,24.7017,24.7017,19604.0
2016-10-18 13:30:00,27.21,27.22,27.19,27.19,30000.0,24.7108,24.7199,24.6926,24.6926,30000.0
2016-10-18 13:35:00,27.19,27.2,27.19,27.19,12400.0,24.6926,24.7017,24.6926,24.6926,12400.0
2016-10-18 13:40:00,27.19,27.19,27.18,27.19,4800.0,24.6926,24.6926,24.6836,24.6926,4800.0
2016-10-18 13:45:00,27.19,27.2,27.17,27.17,11600.0,24.6926,24.7017,24.6745,24.6745,11600.0
2016-10-18 13:50:00,27.17,27.18,27.17,27.18,7112.0,24.6745,24.6836,24.6745,24.6836,7112.0
2016-10-18 13:55:00,27.18,27.18,27.16,27.17,31976.0,24.6836,24.6836,24.6654,24.6745,31976.0
2016-10-18 14:00:00,27.16,27.18,27.16,27.16,17672.0,24.6654,24.6836,24.6654,24.6654,17672.0
2016-10-18 14:05:00,27.16,27.18,27.16,27.18,23392.0,24.6654,24.6836,24.6654,24.6836,23392.0
2016-10-18 14:10:00,27.18,27.18,27.17,27.18,8820.0,24.6836,24.6836,24.6745,24.6836,8820.0
2016-10-18 14:15:00,27.18,27.18,27.17,27.18,14200.0,24.6836,24.6836,24.6745,24.6836,14200.0
2016-10-18 14:20:00,27.18,27.19,27.17,27.17,24400.0,24.6836,24.6926,24.6745,24.6745,24400.0
2016-10-18 14:25:00,27.17,27.2,27.17,27.2,21692.0,24.6745,24.7017,24.6745,24.7017,21692.0
2016-10-18 14:30:00,27.2,27.2,27.19,27.19,9388.0,24.7017,24.7017,24.6926,24.6926,9388.0
2016-10-18 14:35:00,27.18,27.19,27.17,27.18,7076.0,24.6836,24.6926,24.6745,24.6836,7076.0
2016-10-18 14:40:00,27.17,27.18,27.16,27.18,30320.0,24.6745,24.6836,24.6654,24.6836,30320.0
2016-10-18 14:45:00,27.18,27.18,27.16,27.16,9600.0,24.6836,24.6836,24.6654,24.6654,9600.0
2016-10-18 14:50:00,27.17,27.17,27.15,27.16,4800.0,24.6745,24.6745,24.6563,24.6654,4800.0
2016-10-18 14:55:00,27.16,27.16,27.16,27.16,8136.0,24.6654,24.6654,24.6654,24.6654,8136.0
2016-10-18 15:00:00,27.16,27.16,27.14,27.15,32368.0,24.6654,24.6654,24.6472,24.6563,32368.0
2016-10-18 15:05:00,27.16,27.16,27.14,27.14,14800.0,24.6654,24.6654,24.6472,24.6472,14800.0
2016-10-18 15:10:00,27.14,27.14,27.12,27.13,13884.0,24.6472,24.6472,24.6291,24.6381,13884.0
2016-10-18 15:15:00,27.12,27.13,27.1,27.1,18800.0,24.6291,24.6381,24.6109,24.6109,18800.0
2016-10-18 15:20:00,27.1,27.11,27.09,27.11,45992.0,24.6109,24.62,24.6018,24.62,45992.0
2016-10-18 15:25:00,27.11,27.13,27.11,27.11,14000.0,24.62,24.6381,24.62,24.62,14000.0
2016-10-18 15:30:00,27.1,27.11,27.1,27.1,31108.0,24.6109,24.62,24.6109,24.6109,31108.0
2016-10-18 15:35:00,27.1,27.11,27.08,27.1,145588.0,24.6109,24.62,24.5927,24.6109,145588.0
2016-10-18 15:40:00,27.11,27.11,27.08,27.09,16800.0,24.62,24.62,24.5927,24.6018,16800.0
2016-10-18 15:45:00,27.09,27.09,27.08,27.09,25532.0,24.6018,24.6018,24.5927,24.6018,25532.0
2016-10-18 15:50:00,27.09,27.11,27.08,27.11,67776.0,24.6018,24.62,24.5927,24.62,67776.0
2016-10-18 15:55:00,27.11,27.13,27.1,27.1,128660.0,24.62,24.6381,24.6109,24.6109,128660.0
2016-10-19 09:30:00,27.05,27.14,27.04,27.04,34728.0,24.5655,24.6472,24.5564,24.5564,34728.0
2016-10-19 09:35:00,27.04,27.04,26.95,27.02,18864.0,24.5564,24.5564,24.4747,24.5383,18864.0
2016-10-19 09:40:00,27.03,27.05,27.02,27.05,16008.0,24.5473,24.5655,24.5383,24.5655,16008.0
2016-10-19 09:45:00,27.04,27.07,27.03,27.04,18400.0,24.5564,24.5837,24.5473,24.5564,18400.0
2016-10-19 09:50:00,27.05,27.07,27.04,27.07,6800.0,24.5655,24.5837,24.5564,24.5837,6800.0
2016-10-19 09:55:00,27.07,27.07,27.02,27.03,29544.0,24.5837,24.5837,24.5383,24.5473,29544.0
2016-10-19 10:00:00,27.03,27.05,27.02,27.05,28800.0,24.5473,24.5655,24.5383,24.5655,28800.0
2016-10-19 10:05:00,27.06,27.1,27.06,27.1,37848.0,24.5746,24.6109,24.5746,24.6109,37848.0
2016-10-19 10:10:00,27.11,27.12,27.08,27.12,14812.0,24.62,24.6291,24.5927,24.6291,14812.0
2016-10-19 10:15:00,27.13,27.13,27.1,27.11,10800.0,24.6381,24.6381,24.6109,24.62,10800.0
2016-10-19 10:20:00,27.11,27.13,27.11,27.13,9600.0,24.62,24.6381,24.62,24.6381,9600.0
2016-10-19 10:25:00,27.13,27.15,27.12,27.13,11008.0,24.6381,24.6563,24.6291,24.6381,11008.0
2016-10-19 10:30:00,27.13,27.14,27.11,27.11,14400.0,24.6381,24.6472,24.62,24.62,14400.0
2016-10-19 10:35:00,27.13,27.13,27.11,27.11,12000.0,24.6381,24.6381,24.62,24.62,12000.0
2016-10-19 10:40:00,27.12,27.15,27.12,27.15,9628.0,24.6291,24.6563,24.6291,24.6563,9628.0
2016-10-19 10:45:00,27.15,27.18,27.15,27.16,15600.0,24.6563,24.6836,24.6563,24.6654,15600.0
2016-10-19 10:50:00,27.17,27.18,27.16,27.18,7020.0,24.6745,24.6836,24.6654,24.6836,7020.0
2016-10-19 10:55:00,27.17,27.18,27.16,27.18,11600.0,24.6745,24.6836,24.6654,24.6836,11600.0
2016-10-19 11:00:00,27.18,27.18,27.16,27.17,8800.0,24.6836,24.6836,24.6654,24.6745,8800.0
2016-10-19 11:05:00,27.18,27.19,27.18,27.18,13680.0,24.6836,24.6926,24.6836,24.6836,13680.0
2016-10-19 11:10:00,27.18,27.2,27.16,27.18,10800.0,24.6836,24.7017,24.6654,24.6836,10800.0
2016-10-19 11:15:00,27.18,27.19,27.18,27.19,10400.0,24.6836,24.6926,24.6836,24.6926,10400.0
2016-10-19 11:20:00,27.19,27.19,27.17,27.18,11600.0,24.6926,24.6926,24.6745,24.6836,11600.0
2016-10-19 11:25:00,27.18,27.18,27.16,27.17,11200.0,24.6836,24.6836,24.6654,24.6745,11200.0
2016-10-19 11:30:00,27.17,27.17,27.16,27.17,8384.0,24.6745,24.6745,24.6654,24.6745,8384.0
2016-10-19 11:35:00,27.17,27.17,27.15,27.16,4400.0,24.6745,24.6745,24.6563,24.6654,4400.0
2016-10-19 11:40:00,27.16,27.17,27.15,27.15,20724.0,24.6654,24.6745,24.6563,24.6563,20724.0
2016-10-19 11:45:00,27.16,27.17,27.14,27.14,13476.0,24.6654,24.6745,24.6472,24.6472,13476.0
2016-10-19 11:50:00,27.15,27.16,27.12,27.13,10416.0,24.6563,24.6654,24.6291,24.6381,10416.0
2016-10-19 11:55:00,27.12,27.12,27.11,27.11,3200.0,24.6291,24.6291,24.62,24.62,3200.0
2016-10-19 12:00:00,27.11,27.11,27.1,27.1,9200.0,24.62,24.62,24.6109,24.6109,9200.0
2016-10-19 12:05:00,27.11,27.11,27.09,27.11,13400.0,24.62,24.62,24.6018,24.62,13400.0
2016-10-19 12:10:00,27.11,27.12,27.1,27.12,5600.0,24.62,24.6291,24.6109,24.6291,5600.0
2016-10-19 12:15:00,27.12,27.13,27.12,27.13,4400.0,24.6291,24.6381,24.6291,24.6381,4400.0
2016-10-19 12:20:00,27.12,27.13,27.1,27.11,20060.0,24.6291,24.6381,24.6109,24.62,20060.0
2016-10-19 12:25:00,27.11,27.11,27.1,27.11,7312.0,24.62,24.62,24.6109,24.62,7312.0
2016-10-19 12:30:00,27.11,27.12,27.1,27.11,13368.0,24.62,24.6291,24.6109,24.62,13368.0
2016-10-19 12:35:00,27.12,27.12,27.12,27.12,8000.0,24.6291,24.6291,24.6291,24.6291,8000.0
2016-10-19 12:40:00,27.12,27.13,27.12,27.13,12780.0,24.6291,24.6381,24.6291,24.6381,12780.0
2016-10-19 12:45:00,27.12,27.13,27.11,27.13,3200.0,24.6291,24.6381,24.62,24.6381,3200.0
2016-10-19 12:50:00,27.14,27.14,27.12,27.12,7200.0,24.6472,24.6472,24.6291,24.6291,7200.0
2016-10-19 12:55:00,27.13,27.13,27.11,27.12,11600.0,24.6381,24.6381,24.62,24.6291,11600.0
2016-10-19 13:00:00,27.12,27.15,27.12,27.15,10180.0,24.6291,24.6563,24.6291,24.6563,10180.0
2016-10-19 13:05:00,27.15,27.15,27.15,27.15,1200.0,24.6563,24.6563,24.6563,24.6563,1200.0
2016-10-19 13:10:00,27.15,27.16,27.13,27.13,9000.0,24.6563,24.6654,24.6381,24.6381,9000.0
2016-10-19 13:15:00,27.13,27.14,27.13,27.14,5244.0,24.6381,24.6472,24.6381,24.6472,5244.0
2016-10-19 13:20:00,27.14,27.16,27.14,27.16,4000.0,24.6472,24.6654,24.6472,24.6654,4000.0
2016-10-19 13:25:00,27.15,27.16,27.15,27.16,6000.0,24.6563,24.6654,24.6563,24.6654,6000.0
2016-10-19 13:30:00,27.16,27.16,27.14,27.14,11596.0,24.6654,24.6654,24.6472,24.6472,11596.0
2016-10-19 13:35:00,27.13,27.13,27.11,27.11,13252.0,24.6381,24.6381,24.62,24.62,13252.0
2016-10-19 13:40:00,27.12,27.13,27.12,27.13,12432.0,24.6291,24.6381,24.6291,24.6381,12432.0
2016-10-19 13:45:00,27.13,27.14,27.11,27.11,5600.0,24.6381,24.6472,24.62,24.62,5600.0
2016-10-19 13:50:00,27.11,27.11,27.11,27.11,3200.0,24.62,24.62,24.62,24.62,3200.0
2016-10-19 13:55:00,27.12,27.12,27.11,27.12,5600.0,24.6291,24.6291,24.62,24.6291,5600.0
2016-10-19 14:00:00,27.12,27.13,27.11,27.11,33844.0,24.6291,24.6381,24.62,24.62,33844.0
2016-10-19 14:05:00,27.11,27.11,27.1,27.11,14400.0,24.62,24.62,24.6109,24.62,14400.0
2016-10-19 14:10:00,27.11,27.11,27.08,27.09,21244.0,24.62,24.62,24.5927,24.6018,21244.0
2016-10-19 14:15:00,27.09,27.09,27.07,27.07,15800.0,24.6018,24.6018,24.5837,24.5837,15800.0
2016-10-19 14:20:00,27.07,27.09,27.07,27.08,14000.0,24.5837,24.6018,24.5837,24.5927,14000.0
2016-10-19 14:25:00,27.08,27.08,27.06,27.06,5200.0,24.5927,24.5927,24.5746,24.5746,5200.0
2016-10-19 14:30:00,27.07,27.07,27.06,27.06,11600.0,24.5837,24.5837,24.5746,24.5746,11600.0
2016-10-19 14:35:00,27.06,27.07,27.05,27.06,4800.0,24.5746,24.5837,24.5655,24.5746,4800.0
2016-10-19 14:40:00,27.06,27.07,27.05,27.06,16000.0,24.5746,24.5837,24.5655,24.5746,16000.0
2016-10-19 14:45:00,27.06,27.06,27.06,27.06,10400.0,24.5746,24.5746,24.5746,24.5746,10400.0
2016-10-19 14:50:00,27.06,27.06,27.05,27.05,9452.0,24.5746,24.5746,24.5655,24.5655,9452.0
2016-10-19 14:55:00,27.05,27.05,27.03,27.04,20600.0,24.5655,24.5655,24.5473,24.5564,20600.0
2016-10-19 15:00:00,27.03,27.06,27.03,27.05,156552.0,24.5473,24.5746,24.5473,24.5655,156552.0
2016-10-19 15:05:00,27.05,27.06,27.05,27.05,23600.0,24.5655,24.5746,24.5655,24.5655,23600.0
2016-10-19 15:10:00,27.06,27.09,27.06,27.09,76140.0,24.5746,24.6018,24.5746,24.6018,76140.0
2016-10-19 15:15:00,27.08,27.09,27.08,27.09,14800.0,24.5927,24.6018,24.5927,24.6018,14800.0
2016-10-19 15:20:00,27.09,27.09,27.08,27.08,12000.0,24.6018,24.6018,24.5927,24.5927,12000.0
2016-10-19 15:25:00,27.08,27.08,27.08,27.08,15464.0,24.5927,24.5927,24.5927,24.5927,15464.0
2016-10-19 15:30:00,27.08,27.08,27.05,27.05,34308.0,24.5927,24.5927,24.5655,24.5655,34308.0
2016-10-19 15:35:00,27.05,27.05,27.04,27.04,17656.0,24.5655,24.5655,24.5564,24.5564,17656.0
2016-10-19 15:40:00,27.05,27.05,27.03,27.03,61400.0,24.5655,24.5655,24.5473,24.5473,61400.0
2016-10-19 15:45:00,27.03,27.03,27.03,27.03,77576.0,24.5473,24.5473,24.5473,24.5473,77576.0
2016-10-19 15:50:00,27.03,27.03,27.02,27.03,119768.0,24.5473,24.5473,24.5383,24.5473,119768.0
2016-10-19 15:55:00,27.03,27.03,27.02,27.02,141220.0,24.5473,24.5473,24.5383,24.5383,141220.0
2016-10-20 09:30:00,26.98,27.0,26.89,26.91,30824.0,24.5019,24.5201,24.4202,24.4384,30824.0
2016-10-20 09:35:00,26.93,26.94,26.8,26.9,40236.0,24.4565,24.4656,24.3385,24.4293,40236.0
2016-10-20 09:40:00,26.89,26.89,26.85,26.86,18000.0,24.4202,24.4202,24.3839,24.3929,18000.0
2016-10-20 09:45:00,26.87,26.91,26.86,26.86,21200.0,24.402,24.4384,24.3929,24.3929,21200.0
2016-10-20 09:50:00,26.86,26.88,26.85,26.87,14400.0,24.3929,24.4111,24.3839,24.402,14400.0
2016-10-20 09:55:00,26.88,26.9,26.88,26.89,16676.0,24.4111,24.4293,24.4111,24.4202,16676.0
2016-10-20 10:00:00,26.88,26.89,26.84,26.84,58400.0,24.4111,24.4202,24.3748,24.3748,58400.0
2016-10-20 10:05:00,26.84,26.84,26.82,26.82,49272.0,24.3748,24.3748,24.3566,24.3566,49272.0
2016-10-20 10:10:00,26.82,26.85,26.81,26.82,59816.0,24.3566,24.3839,24.3475,24.3566,59816.0
2016-10-20 10:15:00,26.83,26.84,26.83,26.83,17456.0,24.3657,24.3748,24.3657,24.3657,17456.0
2016-10-20 10:20:00,26.83,26.83,26.8,26.8,71228.0,24.3657,24.3657,24.3385,24.3385,71228.0
2016-10-20 10:25:00,26.8,26.8,26.78,26.78,24832.0,24.3385,24.3385,24.3203,24.3203,24832.0
2016-10-20 10:30:00,26.78,26.78,26.72,26.72,26868.0,24.3203,24.3203,24.2658,24.2658,26868.0
2016-10-20 10:35:00,26.72,26.72,26.66,26.66,47540.0,24.2658,24.2658,24.2113,24.2113,47540.0
2016-10-20 10:40:00,26.66,26.67,26.66,26.67,30040.0,24.2113,24.2204,24.2113,24.2204,30040.0
2016-10-20 10:45:00,26.67,26.7,26.67,26.69,35460.0,24.2204,24.2476,24.2204,24.2386,35460.0
2016-10-20 10:50:00,26.69,26.7,26.66,26.7,28912.0,24.2386,24.2476,24.2113,24.2476,28912.0
2016-10-20 10:55:00,26.71,26.73,26.68,26.68,33304.0,24.2567,24.2749,24.2295,24.2295,33304.0
2016-10-20 11:00:00,26.69,26.69,26.64,26.64,51452.0,24.2386,24.2386,24.1932,24.1932,51452.0
2016-10-20 11:05:00,26.64,26.64,26.61,26.62,49272.0,24.1932,24.1932,24.1659,24.175,49272.0
2016-10-20 11:10:00,26.62,26.64,26.61,26.61,41804.0,24.175,24.1932,24.1659,24.1659,41804.0
2016-10-20 11:15:00,26.61,26.65,26.61,26.65,39760.0,24.1659,24.2022,24.1659,24.2022,39760.0
2016-10-20 11:20:00,26.65,26.65,26.63,26.63,23200.0,24.2022,24.2022,24.1841,24.1841,23200.0
2016-10-20 11:25:00,26.63,26.63,26.61,26.61,74880.0,24.1841,24.1841,24.1659,24.1659,74880.0
2016-10-20 11:30:00,26.61,26.62,26.58,26.58,73536.0,24.1659,24.175,24.1387,24.1387,73536.0
2016-10-20 11:35:00,26.59,26.6,26.57,26.58,31016.0,24.1477,24.1568,24.1296,24.1387,31016.0
2016-10-20 11:40:00,26.57,26.57,26.55,26.55,39644.0,24.1296,24.1296,24.1114,24.1114,39644.0
2016-10-20 11:45:00,26.54,26.57,26.54,26.57,32800.0,24.1023,24.1296,24.1023,24.1296,32800.0
2016-10-20 11:50:00,26.57,26.58,26.55,26.57,43748.0,24.1296,24.1387,24.1114,24.1296,43748.0
2016-10-20 11:55:00,26.57,26.63,26.57,26.63,22712.0,24.1296,24.1841,24.1296,24.1841,22712.0
2016-10-20 12:00:00,26.63,26.68,26.63,26.68,28560.0,24.1841,24.2295,24.1841,24.2295,28560.0
2016-10-20 12:05:00,26.67,26.68,26.67,26.67,17904.0,24.2204,24.2295,24.2204,24.2204,17904.0
2016-10-20 12:10:00,26.67,26.68,26.67,26.67,14384.0,24.2204,24.2295,24.2204,24.2204,14384.0
2016-10-20 12:15:00,26.66,26.66,26.63,26.65,26452.0,24.2113,24.2113,24.1841,24.2022,26452.0
2016-10-20 12:20:00,26.65,26.65,26.63,26.63,16656.0,24.2022,24.2022,24.1841,24.1841,16656.0
2016-10-20 12:25:00,26.63,26.63,26.6,26.61,34756.0,24.1841,24.1841,24.1568,24.1659,34756.0
2016-10-20 12:30:00,26.61,26.62,26.61,26.62,17600.0,24.1659,24.175,24.1659,24.175,17600.0
2016-10-20 12:35:00,26.62,26.64,26.62,26.64,16000.0,24.175,24.1932,24.175,24.1932,16000.0
2016-10-20 12:40:00,26.64,26.67,26.64,26.66,22264.0,24.1932,24.2204,24.1932,24.2113,22264.0
2016-10-20 12:45:00,26.66,26.67,26.65,26.65,33100.0,24.2113,24.2204,24.2022,24.2022,33100.0
2016-10-20 12:50:00,26.65,26.66,26.64,26.66,33012.0,24.2022,24.2113,24.1932,24.2113,33012.0
2016-10-20 12:55:00,26.66,26.68,26.66,26.68,16396.0,24.2113,24.2295,24.2113,24.2295,16396.0
2016-10-20 13:00:00,26.67,26.69,26.67,26.69,24100.0,24.2204,24.2386,24.2204,24.2386,24100.0
2016-10-20 13:05:00,26.7,26.73,26.7,26.72,18108.0,24.2476,24.2749,24.2476,24.2658,18108.0
2016-10-20 13:10:00,26.71,26.72,26.71,26.71,12400.0,24.2567,24.2658,24.2567,24.2567,12400.0
2016-10-20 13:15:00,26.71,26.71,26.68,26.68,29432.0,24.2567,24.2567,24.2295,24.2295,29432.0
2016-10-20 13:20:00,26.69,26.69,26.68,26.68,20084.0,24.2386,24.2386,24.2295,24.2295,20084.0
2016-10-20 13:25:00,26.68,26.7,26.68,26.7,13568.0,24.2295,24.2476,24.2295,24.2476,13568.0
2016-10-20 13:30:00,26.7,26.72,26.7,26.71,13400.0,24.2476,24.2658,24.2476,24.2567,13400.0
2016-10-20 13:35:00,26.71,26.72,26.71,26.72,17200.0,24.2567,24.2658,24.2567,24.2658,17200.0
2016-10-20 13:40:00,26.72,26.73,26.72,26.72,11200.0,24.2658,24.2749,24.2658,24.2658,11200.0
2016-10-20 13:45:00,26.72,26.72,26.68,26.68,19928.0,24.2658,24.2658,24.2295,24.2295,19928.0
2016-10-20 13:50:00,26.68,26.68,26.65,26.66,25808.0,24.2295,24.2295,24.2022,24.2113,25808.0
2016-10-20 13:55:00,26.65,26.66,26.63,26.63,21284.0,24.2022,24.2113,24.1841,24.1841,21284.0
2016-10-20 14:00:00,26.63,26.64,26.62,26.62,123904.0,24.1841,24.1932,24.175,24.175,123904.0
2016-10-20 14:05:00,26.62,26.64,26.61,26.63,42356.0,24.175,24.1932,24.1659,24.1841,42356.0
2016-10-20 14:10:00,26.62,26.63,26.62,26.62,23372.0,24.175,24.1841,24.175,24.175,23372.0
2016-10-20 14:15:00,26.62,26.63,26.6,26.61,22468.0,24.175,24.1841,24.1568,24.1659,22468.0
2016-10-20 14:20:00,26.61,26.61,26.6,26.6,24124.0,24.1659,24.1659,24.1568,24.1568,24124.0
2016-10-20 14:25:00,26.61,26.63,26.6,26.62,30400.0,24.1659,24.1841,24.1568,24.175,30400.0
2016-10-20 14:30:00,26.63,26.63,26.61,26.62,16400.0,24.1841,24.1841,24.1659,24.175,16400.0
2016-10-20 14:35:00,26.62,26.64,26.6,26.6,69580.0,24.175,24.1932,24.1568,24.1568,69580.0
2016-10-20 14:40:00,26.6,26.61,26.57,26.58,72224.0,24.1568,24.1659,24.1296,24.1387,72224.0
2016-10-20 14:45:00,26.58,26.64,26.58,26.64,48780.0,24.1387,24.1932,24.1387,24.1932,48780.0
2016-10-20 14:50:00,26.64,26.65,26.61,26.62,26008.0,24.1932,24.2022,24.1659,24.175,26008.0
2016-10-20 14:55:00,26.62,26.63,26.61,26.61,19936.0,24.175,24.1841,24.1659,24.1659,19936.0
2016-10-20 15:00:00,26.61,26.63,26.6,26.63,26000.0,24.1659,24.1841,24.1568,24.1841,26000.0
2016-10-20 15:05:00,26.63,26.67,26.63,26.67,25508.0,24.1841,24.2204,24.1841,24.2204,25508.0
2016-10-20 15:10:00,26.66,26.67,26.65,26.67,20000.0,24.2113,24.2204,24.2022,24.2204,20000.0
2016-10-20 15:15:00,26.67,26.67,26.64,26.64,23180.0,24.2204,24.2204,24.1932,24.1932,23180.0
2016-10-20 15:20:00,26.64,26.65,26.63,26.65,51404.0,24.1932,24.2022,24.1841,24.2022,51404.0
2016-10-20 15:25:00,26.65,26.65,26.63,26.63,36948.0,24.2022,24.2022,24.1841,24.1841,36948.0
2016-10-20 15:30:00,26.63,26.64,26.63,26.64,55448.0,24.1841,24.1932,24.1841,24.1932,55448.0
2016-10-20 15:35:00,26.64,26.65,26.64,26.64,32288.0,24.1932,24.2022,24.1932,24.1932,32288.0
2016-10-20 15:40:00,26.64,26.65,26.64,26.65,28804.0,24.1932,24.2022,24.1932,24.2022,28804.0
2016-10-20 15:45:00,26.65,26.67,26.64,26.65,46800.0,24.2022,24.2204,24.1932,24.2022,46800.0
2016-10-20 15:50:00,26.66,26.68,26.66,26.68,66464.0,24.2113,24.2295,24.2113,24.2295,66464.0
2016-10-20 15:55:00,26.68,26.68,26.63,26.64,162328.0,24.2295,24.2295,24.1841,24.1932,162328.0
2016-10-21 09:30:00,26.53,26.62,26.53,26.62,116280.0,24.0933,24.175,24.0933,24.175,116280.0
2016-10-21 09:35:00,26.6,26.6,26.53,26.53,9064.0,24.1568,24.1568,24.0933,24.0933,9064.0
2016-10-21 09:40:00,26.53,26.53,26.47,26.53,30996.0,24.0933,24.0933,24.0388,24.0933,30996.0
2016-10-21 09:45:00,26.55,26.56,26.53,26.56,8000.0,24.1114,24.1205,24.0933,24.1205,8000.0
2016-10-21 09:50:00,26.59,26.63,26.58,26.6,8000.0,24.1477,24.1841,24.1387,24.1568,8000.0
2016-10-21 09:55:00,26.61,26.61,26.6,26.61,4552.0,24.1659,24.1659,24.1568,24.1659,4552.0
2016-10-21 10:00:00,26.61,26.64,26.6,26.62,20800.0,24.1659,24.1932,24.1568,24.175,20800.0
2016-10-21 10:05:00,26.64,26.68,26.63,26.66,15600.0,24.1932,24.2295,24.1841,24.2113,15600.0
2016-10-21 10:10:00,26.65,26.65,26.62,26.63,10400.0,24.2022,24.2022,24.175,24.1841,10400.0
2016-10-21 10:15:00,26.64,26.66,26.64,26.66,8800.0,24.1932,24.2113,24.1932,24.2113,8800.0
2016-10-21 10:20:00,26.66,26.66,26.65,26.65,16008.0,24.2113,24.2113,24.2022,24.2022,16008.0
2016-10-21 10:25:00,26.65,26.65,26.62,26.65,12548.0,24.2022,24.2022,24.175,24.2022,12548.0
2016-10-21 10:30:00,26.65,26.66,26.64,26.64,7200.0,24.2022,24.2113,24.1932,24.1932,7200.0
2016-10-21 10:35:00,26.62,26.63,26.6,26.63,18776.0,24.175,24.1841,24.1568,24.1841,18776.0
2016-10-21 10:40:00,26.63,26.69,26.62,26.67,8972.0,24.1841,24.2386,24.175,24.2204,8972.0
2016-10-21 10:45:00,26.67,26.68,26.62,26.64,21200.0,24.2204,24.2295,24.175,24.1932,21200.0
2016-10-21 10:50:00,26.64,26.65,26.61,26.62,12000.0,24.1932,24.2022,24.1659,24.175,12000.0
2016-10-21 10:55:00,26.62,26.63,26.62,26.62,10000.0,24.175,24.1841,24.175,24.175,10000.0
2016-10-21 11:00:00,26.62,26.62,26.59,26.59,19192.0,24.175,24.175,24.1477,24.1477,19192.0
2016-10-21 11:05:00,26.6,26.63,26.6,26.63,6064.0,24.1568,24.1841,24.1568,24.1841,6064.0
2016-10-21 11:10:00,26.63,26.65,26.61,26.62,16416.0,24.1841,24.2022,24.1659,24.175,16416.0
2016-10-21 11:15:00,26.61,26.64,26.61,26.64,8000.0,24.1659,24.1932,24.1659,24.1932,8000.0
2016-10-21 11:20:00,26.64,26.64,26.59,26.59,11592.0,24.1932,24.1932,24.1477,24.1477,11592.0
2016-10-21 11:25:00,26.58,26.61,26.58,26.61,11100.0,24.1387,24.1659,24.1387,24.1659,11100.0
2016-10-21 11:30:00,26.61,26.64,26.6,26.64,14248.0,24.1659,24.1932,24.1568,24.1932,14248.0
2016-10-21 11:35:00,26.63,26.63,26.61,26.63,14800.0,24.1841,24.1841,24.1659,24.1841,14800.0
2016-10-21 11:40:00,26.63,26.63,26.61,26.63,7200.0,24.1841,24.1841,24.1659,24.1841,7200.0
2016-10-21 11:45:00,26.63,26.64,26.62,26.64,14400.0,24.1841,24.1932,24.175,24.1932,14400.0
2016-10-21 11:50:00,26.64,26.65,26.64,26.64,13600.0,24.1932,24.2022,24.1932,24.1932,13600.0
2016-10-21 11:55:00,26.63,26.64,26.61,26.61,19800.0,24.1841,24.1932,24.1659,24.1659,19800.0
2016-10-21 12:00:00,26.61,26.63,26.61,26.62,10800.0,24.1659,24.1841,24.1659,24.175,10800.0
2016-10-21 12:05:00,26.63,26.64,26.62,26.62,24072.0,24.1841,24.1932,24.175,24.175,24072.0
2016-10-21 12:10:00,26.63,26.63,26.62,26.62,2000.0,24.1841,24.1841,24.175,24.175,2000.0
2016-10-21 12:15:00,26.63,26.64,26.61,26.61,11600.0,24.1841,24.1932,24.1659,24.1659,11600.0
2016-10-21 12:20:00,26.61,26.61,26.61,26.61,10760.0,24.1659,24.1659,24.1659,24.1659,10760.0
2016-10-21 12:25:00,26.61,26.62,26.61,26.61,11304.0,24.1659,24.175,24.1659,24.1659,11304.0
2016-10-21 12:30:00,26.61,26.61,26.61,26.61,7936.0,24.1659,24.1659,24.1659,24.1659,7936.0
2016-10-21 12:35:00,26.61,26.63,26.61,26.61,19864.0,24.1659,24.1841,24.1659,24.1659,19864.0
2016-10-21 12:40:00,26.61,26.62,26.6,26.62,12468.0,24.1659,24.175,24.1568,24.175,12468.0
2016-10-21 12:45:00,26.62,26.62,26.61,26.61,10400.0,24.175,24.175,24.1659,24.1659,10400.0
2016-10-21 12:50:00,26.62,26.63,26.62,26.63,2800.0,24.175,24.1841,24.175,24.1841,2800.0
2016-10-21 12:55:00,26.63,26.64,26.63,26.63,8800.0,24.1841,24.1932,24.1841,24.1841,8800.0
2016-10-21 13:00:00,26.63,26.63,26.61,26.61,27376.0,24.1841,24.1841,24.1659,24.1659,27376.0
2016-10-21 13:05:00,26.6,26.61,26.6,26.61,9600.0,24.1568,24.1659,24.1568,24.1659,9600.0
2016-10-21 13:10:00,26.61,26.62,26.6,26.6,20400.0,24.1659,24.175,24.1568,24.1568,20400.0
2016-10-21 13:15:00,26.61,26.61,26.61,26.61,8552.0,24.1659,24.1659,24.1659,24.1659,8552.0
2016-10-21 13:20:00,26.61,26.61,26.61,26.61,4800.0,24.1659,24.1659,24.1659,24.1659,4800.0
2016-10-21 13:25:00,26.6,26.61,26.6,26.61,14524.0,24.1568,24.1659,24.1568,24.1659,14524.0
2016-10-21 13:30:00,26.61,26.61,26.6,26.6,2940.0,24.1659,24.1659,24.1568,24.1568,2940.0
2016-10-21 13:35:00,26.61,26.61,26.61,26.61,8800.0,24.1659,24.1659,24.1659,24.1659,8800.0
2016-10-21 13:40:00,26.61,26.62,26.61,26.61,9192.0,24.1659,24.175,24.1659,24.1659,9192.0
2016-10-21 13:45:00,26.61,26.62,26.61,26.61,33320.0,24.1659,24.175,24.1659,24.1659,33320.0
2016-10-21 13:50:00,26.61,26.62,26.61,26.61,73348.0,24.1659,24.175,24.1659,24.1659,73348.0
2016-10-21 13:55:00,26.61,26.61,26.6,26.61,16000.0,24.1659,24.1659,24.1568,24.1659,16000.0
2016-10-21 14:00:00,26.61,26.61,26.6,26.6,16604.0,24.1659,24.1659,24.1568,24.1568,16604.0
2016-10-21 14:05:00,26.6,26.61,26.6,26.61,7528.0,24.1568,24.1659,24.1568,24.1659,7528.0
2016-10-21 14:10:00,26.6,26.61,26.6,26.61,14000.0,24.1568,24.1659,24.1568,24.1659,14000.0
2016-10-21 14:15:00,26.61,26.61,26.59,26.59,32336.0,24.1659,24.1659,24.1477,24.1477,32336.0
2016-10-21 14:20:00,26.59,26.59,26.56,26.57,217500.0,24.1477,24.1477,24.1205,24.1296,217500.0
2016-10-21 14:25:00,26.56,26.57,26.55,26.57,57824.0,24.1205,24.1296,24.1114,24.1296,57824.0
2016-10-21 14:30:00,26.56,26.57,26.56,26.56,29684.0,24.1205,24.1296,24.1205,24.1205,29684.0
2016-10-21 14:35:00,26.56,26.57,26.56,26.56,42140.0,24.1205,24.1296,24.1205,24.1205,42140.0
2016-10-21 14:40:00,26.57,26.57,26.55,26.55,29516.0,24.1296,24.1296,24.1114,24.1114,29516.0
2016-10-21 14:45:00,26.56,26.56,26.55,26.55,4900.0,24.1205,24.1205,24.1114,24.1114,4900.0
2016-10-21 14:50:00,26.56,26.57,26.56,26.56,32320.0,24.1205,24.1296,24.1205,24.1205,32320.0
2016-10-21 14:55:00,26.56,26.58,26.56,26.58,45200.0,24.1205,24.1387,24.1205,24.1387,45200.0
2016-10-21 15:00:00,26.58,26.6,26.58,26.59,17996.0,24.1387,24.1568,24.1387,24.1477,17996.0
2016-10-21 15:05:00,26.59,26.61,26.59,26.61,12800.0,24.1477,24.1659,24.1477,24.1659,12800.0
2016-10-21 15:10:00,26.61,26.61,26.6,26.6,22164.0,24.1659,24.1659,24.1568,24.1568,22164.0
2016-10-21 15:15:00,26.61,26.61,26.6,26.6,14492.0,24.1659,24.1659,24.1568,24.1568,14492.0
2016-10-21 15:20:00,26.6,26.6,26.59,26.6,19200.0,24.1568,24.1568,24.1477,24.1568,19200.0
2016-10-21 15:25:00,26.6,26.63,26.6,26.63,28748.0,24.1568,24.1841,24.1568,24.1841,28748.0
2016-10-21 15:30:00,26.63,26.63,26.61,26.62,36252.0,24.1841,24.1841,24.1659,24.175,36252.0
2016-10-21 15:35:00,26.62,26.63,26.6,26.61,28892.0,24.175,24.1841,24.1568,24.1659,28892.0
2016-10-21 15:40:00,26.61,26.63,26.61,26.63,23440.0,24.1659,24.1841,24.1659,24.1841,23440.0
2016-10-21 15:45:00,26.63,26.63,26.6,26.62,45672.0,24.1841,24.1841,24.1568,24.175,45672.0
2016-10-21 15:50:00,26.62,26.64,26.61,26.62,46400.0,24.175,24.1932,24.1659,24.175,46400.0
2016-10-21 15:55:00,26.62,26.64,26.6,26.62,75860.0,24.175,24.1932,24.1568,24.175,75860.0
2016-10-24 09:30:00,26.77,26.77,26.64,26.75,45504.0,24.3112,24.3112,24.1932,24.2931,45504.0
2016-10-24 09:35:00,26.75,26.8,26.74,26.77,9200.0,24.2931,24.3385,24.284,24.3112,9200.0
2016-10-24 09:40:00,26.8,26.9,26.79,26.82,21000.0,24.3385,24.4293,24.3294,24.3566,21000.0
2016-10-24 09:45:00,26.85,26.88,26.8,26.84,14624.0,24.3839,24.4111,24.3385,24.3748,14624.0
2016-10-24 09:50:00,26.86,26.87,26.83,26.83,5800.0,24.3929,24.402,24.3657,24.3657,5800.0
2016-10-24 09:55:00,26.85,26.87,26.85,26.85,8000.0,24.3839,24.402,24.3839,24.3839,8000.0
2016-10-24 10:00:00,26.85,26.85,26.81,26.81,8180.0,24.3839,24.3839,24.3475,24.3475,8180.0
2016-10-24 10:05:00,26.82,26.84,26.8,26.8,6436.0,24.3566,24.3748,24.3385,24.3385,6436.0
2016-10-24 10:10:00,26.77,26.82,26.76,26.82,40000.0,24.3112,24.3566,24.3021,24.3566,40000.0
2016-10-24 10:15:00,26.81,26.83,26.81,26.81,11592.0,24.3475,24.3657,24.3475,24.3475,11592.0
2016-10-24 10:20:00,26.8,26.83,26.79,26.83,13980.0,24.3385,24.3657,24.3294,24.3657,13980.0
2016-10-24 10:25:00,26.84,26.85,26.83,26.83,5600.0,24.3748,24.3839,24.3657,24.3657,5600.0
2016-10-24 10:30:00,26.84,26.85,26.83,26.85,5200.0,24.3748,24.3839,24.3657,24.3839,5200.0
2016-10-24 10:35:00,26.85,26.85,26.81,26.82,16372.0,24.3839,24.3839,24.3475,24.3566,16372.0
2016-10-24 10:40:00,26.82,26.82,26.78,26.78,7600.0,24.3566,24.3566,24.3203,24.3203,7600.0
2016-10-24 10:45:00,26.77,26.8,26.77,26.78,13992.0,24.3112,24.3385,24.3112,24.3203,13992.0
2016-10-24 10:50:00,26.77,26.77,26.75,26.75,3200.0,24.3112,24.3112,24.2931,24.2931,3200.0
2016-10-24 10:55:00,26.76,26.76,26.75,26.75,4000.0,24.3021,24.3021,24.2931,24.2931,4000.0
2016-10-24 11:00:00,26.75,26.8,26.74,26.77,18016.0,24.2931,24.3385,24.284,24.3112,18016.0
2016-10-24 11:05:00,26.76,26.78,26.75,26.76,11348.0,24.3021,24.3203,24.2931,24.3021,11348.0
2016-10-24 11:10:00,26.77,26.78,26.75,26.76,12800.0,24.3112,24.3203,24.2931,24.3021,12800.0
2016-10-24 11:15:00,26.76,26.77,26.76,26.76,2156.0,24.3021,24.3112,24.3021,24.3021,2156.0
2016-10-24 11:20:00,26.76,26.76,26.73,26.74,18096.0,24.3021,24.3021,24.2749,24.284,18096.0
2016-10-24 11:25:00,26.73,26.73,26.71,26.71,6780.0,24.2749,24.2749,24.2567,24.2567,6780.0
2016-10-24 11:30:00,26.71,26.74,26.71,26.73,16488.0,24.2567,24.284,24.2567,24.2749,16488.0
2016-10-24 11:35:00,26.73,26.74,26.73,26.74,9600.0,24.2749,24.284,24.2749,24.284,9600.0
2016-10-24 11:40:00,26.75,26.75,26.73,26.73,13600.0,24.2931,24.2931,24.2749,24.2749,13600.0
2016-10-24 11:45:00,26.72,26.72,26.71,26.71,6800.0,24.2658,24.2658,24.2567,24.2567,6800.0
2016-10-24 11:50:00,26.71,26.71,26.68,26.68,10000.0,24.2567,24.2567,24.2295,24.2295,10000.0
2016-10-24 11:55:00,26.68,26.68,26.68,26.68,4400.0,24.2295,24.2295,24.2295,24.2295,4400.0
2016-10-24 12:00:00,26.68,26.7,26.68,26.7,8780.0,24.2295,24.2476,24.2295,24.2476,8780.0
2016-10-24 12:05:00,26.69,26.71,26.69,26.71,8424.0,24.2386,24.2567,24.2386,24.2567,8424.0
2016-10-24 12:10:00,26.71,26.73,26.71,26.73,17392.0,24.2567,24.2749,24.2567,24.2749,17392.0
2016-10-24 12:15:00,26.73,26.74,26.73,26.74,1200.0,24.2749,24.284,24.2749,24.284,1200.0
2016-10-24 12:20:00,26.74,26.74,26.73,26.74,20884.0,24.284,24.284,24.2749,24.284,20884.0
2016-10-24 12:25:00,26.73,26.73,26.71,26.73,8000.0,24.2749,24.2749,24.2567,24.2749,8000.0
2016-10-24 12:30:00,26.72,26.73,26.71,26.71,11200.0,24.2658,24.2749,24.2567,24.2567,11200.0
2016-10-24 12:35:00,26.7,26.7,26.69,26.69,3200.0,24.2476,24.2476,24.2386,24.2386,3200.0
2016-10-24 12:40:00,26.68,26.7,26.68,26.7,11900.0,24.2295,24.2476,24.2295,24.2476,11900.0
2016-10-24 12:45:00,26.7,26.7,26.69,26.7,6864.0,24.2476,24.2476,24.2386,24.2476,6864.0
2016-10-24 12:50:00,26.71,26.71,26.71,26.71,1200.0,24.2567,24.2567,24.2567,24.2567,1200.0
2016-10-24 12:55:00,26.72,26.72,26.7,26.71,3200.0,24.2658,24.2658,24.2476,24.2567,3200.0
2016-10-24 13:00:00,26.71,26.71,26.71,26.71,1200.0,24.2567,24.2567,24.2567,24.2567,1200.0
2016-10-24 13:05:00,26.71,26.71,26.69,26.7,10000.0,24.2567,24.2567,24.2386,24.2476,10000.0
2016-10-24 13:10:00,26.69,26.71,26.69,26.71,11196.0,24.2386,24.2567,24.2386,24.2567,11196.0
2016-10-24 13:15:00,26.7,26.71,26.7,26.71,2000.0,24.2476,24.2567,24.2476,24.2567,2000.0
2016-10-24 13:20:00,26.71,26.71,26.71,26.71,1200.0,24.2567,24.2567,24.2567,24.2567,1200.0
2016-10-24 13:25:00,26.71,26.71,26.69,26.69,4800.0,24.2567,24.2567,24.2386,24.2386,4800.0
2016-10-24 13:30:00,26.7,26.7,26.69,26.7,2000.0,24.2476,24.2476,24.2386,24.2476,2000.0
2016-10-24 13:35:00,26.69,26.7,26.68,26.68,3020.0,24.2386,24.2476,24.2295,24.2295,3020.0
2016-10-24 13:40:00,26.68,26.69,26.68,26.69,16400.0,24.2295,24.2386,24.2295,24.2386,16400.0
2016-10-24 13:45:00,26.69,26.69,26.68,26.68,2800.0,24.2386,24.2386,24.2295,24.2295,2800.0
2016-10-24 13:50:00,26.69,26.7,26.68,26.69,13396.0,24.2386,24.2476,24.2295,24.2386,13396.0
2016-10-24 13:55:00,26.68,26.68,26.68,26.68,6600.0,24.2295,24.2295,24.2295,24.2295,6600.0
2016-10-24 14:00:00,26.68,26.71,26.68,26.7,10800.0,24.2295,24.2567,24.2295,24.2476,10800.0
2016-10-24 14:05:00,26.7,26.71,26.7,26.71,7476.0,24.2476,24.2567,24.2476,24.2567,7476.0
2016-10-24 14:10:00,26.71,26.71,26.69,26.69,6116.0,24.2567,24.2567,24.2386,24.2386,6116.0
2016-10-24 14:15:00,26.68,26.68,26.67,26.68,8912.0,24.2295,24.2295,24.2204,24.2295,8912.0
2016-10-24 14:20:00,26.68,26.69,26.68,26.68,5200.0,24.2295,24.2386,24.2295,24.2295,5200.0
2016-10-24 14:25:00,26.68,26.68,26.67,26.68,7600.0,24.2295,24.2295,24.2204,24.2295,7600.0
2016-10-24 14:30:00,26.68,26.68,26.67,26.68,6000.0,24.2295,24.2295,24.2204,24.2295,6000.0
2016-10-24 14:35:00,26.67,26.68,26.67,26.68,10040.0,24.2204,24.2295,24.2204,24.2295,10040.0
2016-10-24 14:40:00,26.68,26.68,26.66,26.67,4000.0,24.2295,24.2295,24.2113,24.2204,4000.0
2016-10-24 14:45:00,26.66,26.66,26.65,26.66,8800.0,24.2113,24.2113,24.2022,24.2113,8800.0
2016-10-24 14:50:00,26.65,26.66,26.65,26.66,9528.0,24.2022,24.2113,24.2022,24.2113,9528.0
2016-10-24 14:55:00,26.66,26.67,26.66,26.67,14288.0,24.2113,24.2204,24.2113,24.2204,14288.0
2016-10-24 15:00:00,26.68,26.71,26.68,26.71,16400.0,24.2295,24.2567,24.2295,24.2567,16400.0
2016-10-24 15:05:00,26.71,26.71,26.7,26.7,10800.0,24.2567,24.2567,24.2476,24.2476,10800.0
2016-10-24 15:10:00,26.71,26.71,26.7,26.7,8428.0,24.2567,24.2567,24.2476,24.2476,8428.0
2016-10-24 15:15:00,26.7,26.7,26.7,26.7,7200.0,24.2476,24.2476,24.2476,24.2476,7200.0
2016-10-24 15:20:00,26.7,26.7,26.68,26.69,10100.0,24.2476,24.2476,24.2295,24.2386,10100.0
2016-10-24 15:25:00,26.69,26.7,26.69,26.69,11164.0,24.2386,24.2476,24.2386,24.2386,11164.0
2016-10-24 15:30:00,26.69,26.69,26.68,26.68,14488.0,24.2386,24.2386,24.2295,24.2295,14488.0
2016-10-24 15:35:00,26.69,26.72,26.68,26.72,8400.0,24.2386,24.2658,24.2295,24.2658,8400.0
2016-10-24 15:40:00,26.72,26.72,26.7,26.72,28200.0,24.2658,24.2658,24.2476,24.2658,28200.0
2016-10-24 15:45:00,26.73,26.73,26.71,26.71,34428.0,24.2749,24.2749,24.2567,24.2567,34428.0
2016-10-24 15:50:00,26.71,26.74,26.71,26.74,53180.0,24.2567,24.284,24.2567,24.284,53180.0
2016-10-24 15:55:00,26.74,26.76,26.74,26.74,139000.0,24.284,24.3021,24.284,24.284,139000.0
2016-10-25 09:30:00,26.66,26.7,26.52,26.58,50776.0,24.2113,24.2476,24.0842,24.1387,50776.0
2016-10-25 09:35:00,26.59,26.67,26.59,26.65,22472.0,24.1477,24.2204,24.1477,24.2022,22472.0
2016-10-25 09:40:00,26.69,26.73,26.62,26.65,45976.0,24.2386,24.2749,24.175,24.2022,45976.0
2016-10-25 09:45:00,26.66,26.69,26.61,26.69,14664.0,24.2113,24.2386,24.1659,24.2386,14664.0
2016-10-25 09:50:00,26.67,26.68,26.62,26.62,22444.0,24.2204,24.2295,24.175,24.175,22444.0
2016-10-25 09:55:00,26.64,26.69,26.64,26.69,8880.0,24.1932,24.2386,24.1932,24.2386,8880.0
2016-10-25 10:00:00,26.68,26.68,26.64,26.65,16800.0,24.2295,24.2295,24.1932,24.2022,16800.0
2016-10-25 10:05:00,26.68,26.68,26.66,26.68,9600.0,24.2295,24.2295,24.2113,24.2295,9600.0
2016-10-25 10:10:00,26.68,26.68,26.68,26.68,400.0,24.2295,24.2295,24.2295,24.2295,400.0
2016-10-25 10:15:00,26.68,26.68,26.66,26.67,9500.0,24.2295,24.2295,24.2113,24.2204,9500.0
2016-10-25 10:20:00,26.66,26.69,26.66,26.66,12800.0,24.2113,24.2386,24.2113,24.2113,12800.0
2016-10-25 10:25:00,26.65,26.7,26.64,26.7,29768.0,24.2022,24.2476,24.1932,24.2476,29768.0
2016-10-25 10:30:00,26.69,26.7,26.62,26.62,11000.0,24.2386,24.2476,24.175,24.175,11000.0
2016-10-25 10:35:00,26.64,26.66,26.63,26.66,37200.0,24.1932,24.2113,24.1841,24.2113,37200.0
2016-10-25 10:40:00,26.66,26.66,26.63,26.63,11600.0,24.2113,24.2113,24.1841,24.1841,11600.0
2016-10-25 10:45:00,26.62,26.63,26.61,26.63,19544.0,24.175,24.1841,24.1659,24.1841,19544.0
2016-10-25 10:50:00,26.63,26.63,26.62,26.62,11572.0,24.1841,24.1841,24.175,24.175,11572.0
2016-10-25 10:55:00,26.62,26.64,26.61,26.64,14792.0,24.175,24.1932,24.1659,24.1932,14792.0
2016-10-25 11:00:00,26.63,26.65,26.63,26.64,12520.0,24.1841,24.2022,24.1841,24.1932,12520.0
2016-10-25 11:05:00,26.65,26.65,26.64,26.65,1600.0,24.2022,24.2022,24.1932,24.2022,1600.0
2016-10-25 11:10:00,26.64,26.66,26.62,26.62,11616.0,24.1932,24.2113,24.175,24.175,11616.0
2016-10-25 11:15:00,26.62,26.64,26.61,26.64,17096.0,24.175,24.1932,24.1659,24.1932,17096.0
2016-10-25 11:20:00,26.64,26.64,26.62,26.64,17436.0,24.1932,24.1932,24.175,24.1932,17436.0
2016-10-25 11:25:00,26.64,26.65,26.64,26.65,4000.0,24.1932,24.2022,24.1932,24.2022,4000.0
2016-10-25 11:30:00,26.65,26.65,26.63,26.63,38368.0,24.2022,24.2022,24.1841,24.1841,38368.0
2016-10-25 11:35:00,26.61,26.61,26.61,26.61,8000.0,24.1659,24.1659,24.1659,24.1659,8000.0
2016-10-25 11:40:00,26.62,26.65,26.62,26.62,11200.0,24.175,24.2022,24.175,24.175,11200.0
2016-10-25 11:45:00,26.62,26.63,26.62,26.63,6000.0,24.175,24.1841,24.175,24.1841,6000.0
2016-10-25 11:50:00,26.63,26.63,26.62,26.62,5240.0,24.1841,24.1841,24.175,24.175,5240.0
2016-10-25 11:55:00,26.63,26.64,26.63,26.64,8000.0,24.1841,24.1932,24.1841,24.1932,8000.0
2016-10-25 12:00:00,26.63,26.65,26.63,26.65,10900.0,24.1841,24.2022,24.1841,24.2022,10900.0
2016-10-25 12:05:00,26.65,26.65,26.62,26.64,32068.0,24.2022,24.2022,24.175,24.1932,32068.0
2016-10-25 12:10:00,26.64,26.64,26.63,26.64,3200.0,24.1932,24.1932,24.1841,24.1932,3200.0
2016-10-25 12:15:00,26.63,26.65,26.63,26.65,17200.0,24.1841,24.2022,24.1841,24.2022,17200.0
2016-10-25 12:20:00,26.65,26.65,26.63,26.64,8712.0,24.2022,24.2022,24.1841,24.1932,8712.0
2016-10-25 12:25:00,26.63,26.63,26.63,26.63,3888.0,24.1841,24.1841,24.1841,24.1841,3888.0
2016-10-25 12:30:00,26.63,26.64,26.63,26.63,17296.0,24.1841,24.1932,24.1841,24.1841,17296.0
2016-10-25 12:35:00,26.63,26.63,26.63,26.63,11900.0,24.1841,24.1841,24.1841,24.1841,11900.0
2016-10-25 12:40:00,26.63,26.63,26.62,26.62,9960.0,24.1841,24.1841,24.175,24.175,9960.0
2016-10-25 12:45:00,26.62,26.64,26.62,26.64,7480.0,24.175,24.1932,24.175,24.1932,7480.0
2016-10-25 12:50:00,26.62,26.64,26.62,26.63,7120.0,24.175,24.1932,24.175,24.1841,7120.0
2016-10-25 12:55:00,26.64,26.64,26.63,26.63,3200.0,24.1932,24.1932,24.1841,24.1841,3200.0
2016-10-25 13:00:00,26.62,26.62,26.61,26.62,10424.0,24.175,24.175,24.1659,24.175,10424.0
2016-10-25 13:05:00,26.62,26.64,26.62,26.63,6000.0,24.175,24.1932,24.175,24.1841,6000.0
2016-10-25 13:10:00,26.62,26.63,26.62,26.63,8124.0,24.175,24.1841,24.175,24.1841,8124.0
2016-10-25 13:15:00,26.63,26.66,26.63,26.65,6400.0,24.1841,24.2113,24.1841,24.2022,6400.0
2016-10-25 13:20:00,26.64,26.67,26.64,26.66,15616.0,24.1932,24.2204,24.1932,24.2113,15616.0
2016-10-25 13:25:00,26.66,26.66,26.65,26.65,2000.0,24.2113,24.2113,24.2022,24.2022,2000.0
2016-10-25 13:30:00,26.65,26.66,26.65,26.66,8192.0,24.2022,24.2113,24.2022,24.2113,8192.0
2016-10-25 13:35:00,26.67,26.67,26.66,26.66,6000.0,24.2204,24.2204,24.2113,24.2113,6000.0
2016-10-25 13:40:00,26.67,26.67,26.66,26.67,5180.0,24.2204,24.2204,24.2113,24.2204,5180.0
2016-10-25 13:45:00,26.66,26.68,26.66,26.68,8648.0,24.2113,24.2295,24.2113,24.2295,8648.0
2016-10-25 13:50:00,26.68,26.69,26.68,26.68,7600.0,24.2295,24.2386,24.2295,24.2295,7600.0
2016-10-25 13:55:00,26.68,26.7,26.68,26.7,5600.0,24.2295,24.2476,24.2295,24.2476,5600.0
2016-10-25 14:00:00,26.7,26.71,26.7,26.7,7200.0,24.2476,24.2567,24.2476,24.2476,7200.0
2016-10-25 14:05:00,26.7,26.7,26.7,26.7,9600.0,24.2476,24.2476,24.2476,24.2476,9600.0
2016-10-25 14:10:00,26.7,26.7,26.69,26.69,6800.0,24.2476,24.2476,24.2386,24.2386,6800.0
2016-10-25 14:15:00,26.69,26.7,26.69,26.7,8164.0,24.2386,24.2476,24.2386,24.2476,8164.0
2016-10-25 14:20:00,26.7,26.71,26.7,26.7,14584.0,24.2476,24.2567,24.2476,24.2476,14584.0
2016-10-25 14:25:00,26.69,26.7,26.68,26.69,10400.0,24.2386,24.2476,24.2295,24.2386,10400.0
2016-10-25 14:30:00,26.69,26.69,26.68,26.68,13300.0,24.2386,24.2386,24.2295,24.2295,13300.0
2016-10-25 14:35:00,26.67,26.67,26.65,26.66,10588.0,24.2204,24.2204,24.2022,24.2113,10588.0
2016-10-25 14:40:00,26.67,26.67,26.67,26.67,8000.0,24.2204,24.2204,24.2204,24.2204,8000.0
2016-10-25 14:45:00,26.66,26.67,26.66,26.67,9000.0,24.2113,24.2204,24.2113,24.2204,9000.0
2016-10-25 14:50:00,26.67,26.7,26.66,26.7,29200.0,24.2204,24.2476,24.2113,24.2476,29200.0
2016-10-25 14:55:00,26.7,26.73,26.69,26.72,49620.0,24.2476,24.2749,24.2386,24.2658,49620.0
2016-10-25 15:00:00,26.72,26.73,26.71,26.72,14220.0,24.2658,24.2749,24.2567,24.2658,14220.0
2016-10-25 15:05:00,26.72,26.72,26.71,26.71,14400.0,24.2658,24.2658,24.2567,24.2567,14400.0
2016-10-25 15:10:00,26.71,26.71,26.7,26.71,16296.0,24.2567,24.2567,24.2476,24.2567,16296.0
2016-10-25 15:15:00,26.71,26.71,26.71,26.71,23984.0,24.2567,24.2567,24.2567,24.2567,23984.0
2016-10-25 15:20:00,26.71,26.72,26.71,26.72,12400.0,24.2567,24.2658,24.2567,24.2658,12400.0
2016-10-25 15:25:00,26.72,26.73,26.71,26.73,27200.0,24.2658,24.2749,24.2567,24.2749,27200.0
2016-10-25 15:30:00,26.72,26.73,26.72,26.72,24980.0,24.2658,24.2749,24.2658,24.2658,24980.0
2016-10-25 15:35:00,26.72,26.73,26.71,26.72,51148.0,24.2658,24.2749,24.2567,24.2658,51148.0
2016-10-25 15:40:00,26.72,26.72,26.7,26.71,46908.0,24.2658,24.2658,24.2476,24.2567,46908.0
2016-10-25 15:45:00,26.7,26.7,26.68,26.69,46800.0,24.2476,24.2476,24.2295,24.2386,46800.0
2016-10-25 15:50:00,26.69,26.7,26.68,26.68,116264.0,24.2386,24.2476,24.2295,24.2295,116264.0
2016-10-25 15:55:00,26.69,26.7,26.68,26.68,241868.0,24.2386,24.2476,24.2295,24.2295,241868.0
2016-10-26 09:30:00,26.58,26.62,26.44,26.58,20328.0,24.1387,24.175,24.0115,24.1387,20328.0
2016-10-26 09:35:00,26.59,26.61,26.55,26.61,8080.0,24.1477,24.1659,24.1114,24.1659,8080.0
2016-10-26 09:40:00,26.62,26.64,26.61,26.63,9808.0,24.175,24.1932,24.1659,24.1841,9808.0
2016-10-26 09:45:00,26.62,26.63,26.6,26.62,18400.0,24.175,24.1841,24.1568,24.175,18400.0
2016-10-26 09:50:00,26.61,26.64,26.61,26.64,7004.0,24.1659,24.1932,24.1659,24.1932,7004.0
2016-10-26 09:55:00,26.64,26.64,26.58,26.6,9800.0,24.1932,24.1932,24.1387,24.1568,9800.0
2016-10-26 10:00:00,26.6,26.6,26.56,26.58,29004.0,24.1568,24.1568,24.1205,24.1387,29004.0
2016-10-26 10:05:00,26.58,26.6,26.56,26.58,19200.0,24.1387,24.1568,24.1205,24.1387,19200.0
2016-10-26 10:10:00,26.59,26.6,26.59,26.6,6000.0,24.1477,24.1568,24.1477,24.1568,6000.0
2016-10-26 10:15:00,26.61,26.61,26.58,26.58,8000.0,24.1659,24.1659,24.1387,24.1387,8000.0
2016-10-26 10:20:00,26.61,26.61,26.6,26.61,2800.0,24.1659,24.1659,24.1568,24.1659,2800.0
2016-10-26 10:25:00,26.6,26.61,26.57,26.57,25828.0,24.1568,24.1659,24.1296,24.1296,25828.0
2016-10-26 10:30:00,26.59,26.6,26.55,26.55,14004.0,24.1477,24.1568,24.1114,24.1114,14004.0
2016-10-26 10:35:00,26.56,26.6,26.54,26.58,25432.0,24.1205,24.1568,24.1023,24.1387,25432.0
2016-10-26 10:40:00,26.59,26.6,26.58,26.59,12800.0,24.1477,24.1568,24.1387,24.1477,12800.0
2016-10-26 10:45:00,26.59,26.61,26.59,26.6,19200.0,24.1477,24.1659,24.1477,24.1568,19200.0
2016-10-26 10:50:00,26.61,26.61,26.58,26.58,4800.0,24.1659,24.1659,24.1387,24.1387,4800.0
2016-10-26 10:55:00,26.56,26.63,26.56,26.63,40636.0,24.1205,24.1841,24.1205,24.1841,40636.0
2016-10-26 11:00:00,26.63,26.64,26.61,26.63,16508.0,24.1841,24.1932,24.1659,24.1841,16508.0
2016-10-26 11:05:00,26.63,26.65,26.62,26.65,7600.0,24.1841,24.2022,24.175,24.2022,7600.0
2016-10-26 11:10:00,26.65,26.66,26.65,26.66,6800.0,24.2022,24.2113,24.2022,24.2113,6800.0
2016-10-26 11:15:00,26.67,26.67,26.62,26.62,7200.0,24.2204,24.2204,24.175,24.175,7200.0
2016-10-26 11:20:00,26.61,26.63,26.61,26.63,6000.0,24.1659,24.1841,24.1659,24.1841,6000.0
2016-10-26 11:25:00,26.63,26.63,26.61,26.63,5200.0,24.1841,24.1841,24.1659,24.1841,5200.0
2016-10-26 11:30:00,26.63,26.66,26.63,26.66,9468.0,24.1841,24.2113,24.1841,24.2113,9468.0
2016-10-26 11:35:00,26.64,26.64,26.64,26.64,3200.0,24.1932,24.1932,24.1932,24.1932,3200.0
2016-10-26 11:40:00,26.65,26.66,26.64,26.66,7600.0,24.2022,24.2113,24.1932,24.2113,7600.0
2016-10-26 11:45:00,26.66,26.67,26.65,26.67,9600.0,24.2113,24.2204,24.2022,24.2204,9600.0
2016-10-26 11:50:00,26.67,26.68,26.66,26.68,4000.0,24.2204,24.2295,24.2113,24.2295,4000.0
2016-10-26 11:55:00,26.69,26.69,26.66,26.67,12400.0,24.2386,24.2386,24.2113,24.2204,12400.0
2016-10-26 12:00:00,26.67,26.67,26.66,26.67,8168.0,24.2204,24.2204,24.2113,24.2204,8168.0
2016-10-26 12:05:00,26.66,26.68,26.66,26.68,7600.0,24.2113,24.2295,24.2113,24.2295,7600.0
2016-10-26 12:10:00,26.68,26.7,26.68,26.7,3200.0,24.2295,24.2476,24.2295,24.2476,3200.0
2016-10-26 12:15:00,26.69,26.69,26.66,26.66,11200.0,24.2386,24.2386,24.2113,24.2113,11200.0
2016-10-26 12:20:00,26.66,26.68,26.65,26.65,10832.0,24.2113,24.2295,24.2022,24.2022,10832.0
2016-10-26 12:25:00,26.64,26.67,26.64,26.67,8000.0,24.1932,24.2204,24.1932,24.2204,8000.0
2016-10-26 12:30:00,26.66,26.67,26.64,26.65,5200.0,24.2113,24.2204,24.1932,24.2022,5200.0
2016-10-26 12:35:00,26.65,26.67,26.64,26.67,8028.0,24.2022,24.2204,24.1932,24.2204,8028.0
2016-10-26 12:40:00,26.67,26.67,26.66,26.67,13344.0,24.2204,24.2204,24.2113,24.2204,13344.0
2016-10-26 12:45:00,26.67,26.68,26.67,26.67,5600.0,24.2204,24.2295,24.2204,24.2204,5600.0
2016-10-26 12:50:00,26.68,26.7,26.68,26.68,8664.0,24.2295,24.2476,24.2295,24.2295,8664.0
2016-10-26 12:55:00,26.68,26.68,26.68,26.68,5200.0,24.2295,24.2295,24.2295,24.2295,5200.0
2016-10-26 13:00:00,26.68,26.71,26.68,26.71,10400.0,24.2295,24.2567,24.2295,24.2567,10400.0
2016-10-26 13:05:00,26.71,26.71,26.67,26.67,10800.0,24.2567,24.2567,24.2204,24.2204,10800.0
2016-10-26 13:10:00,26.67,26.67,26.66,26.66,8376.0,24.2204,24.2204,24.2113,24.2113,8376.0
2016-10-26 13:15:00,26.66,26.66,26.65,26.66,14000.0,24.2113,24.2113,24.2022,24.2113,14000.0
2016-10-26 13:20:00,26.66,26.67,26.66,26.67,7888.0,24.2113,24.2204,24.2113,24.2204,7888.0
2016-10-26 13:25:00,26.66,26.67,26.66,26.67,6052.0,24.2113,24.2204,24.2113,24.2204,6052.0
2016-10-26 13:30:00,26.67,26.67,26.65,26.66,18812.0,24.2204,24.2204,24.2022,24.2113,18812.0
2016-10-26 13:35:00,26.66,26.66,26.65,26.66,30812.0,24.2113,24.2113,24.2022,24.2113,30812.0
2016-10-26 13:40:00,26.65,26.66,26.62,26.63,31200.0,24.2022,24.2113,24.175,24.1841,31200.0
2016-10-26 13:45:00,26.63,26.64,26.62,26.63,16144.0,24.1841,24.1932,24.175,24.1841,16144.0
2016-10-26 13:50:00,26.62,26.63,26.61,26.62,14000.0,24.175,24.1841,24.1659,24.175,14000.0
2016-10-26 13:55:00,26.62,26.64,26.61,26.64,12800.0,24.175,24.1932,24.1659,24.1932,12800.0
2016-10-26 14:00:00,26.64,26.64,26.62,26.62,49288.0,24.1932,24.1932,24.175,24.175,49288.0
2016-10-26 14:05:00,26.62,26.63,26.59,26.6,19268.0,24.175,24.1841,24.1477,24.1568,19268.0
2016-10-26 14:10:00,26.6,26.64,26.6,26.64,14200.0,24.1568,24.1932,24.1568,24.1932,14200.0
2016-10-26 14:15:00,26.64,26.65,26.63,26.64,18840.0,24.1932,24.2022,24.1841,24.1932,18840.0
2016-10-26 14:20:00,26.65,26.65,26.63,26.64,18920.0,24.2022,24.2022,24.1841,24.1932,18920.0
2016-10-26 14:25:00,26.64,26.65,26.63,26.63,7256.0,24.1932,24.2022,24.1841,24.1841,7256.0
2016-10-26 14:30:00,26.63,26.63,26.62,26.63,13200.0,24.1841,24.1841,24.175,24.1841,13200.0
2016-10-26 14:35:00,26.63,26.65,26.63,26.65,11320.0,24.1841,24.2022,24.1841,24.2022,11320.0
2016-10-26 14:40:00,26.65,26.65,26.64,26.65,7200.0,24.2022,24.2022,24.1932,24.2022,7200.0
2016-10-26 14:45:00,26.65,26.65,26.63,26.65,12400.0,24.2022,24.2022,24.1841,24.2022,12400.0
2016-10-26 14:50:00,26.64,26.64,26.63,26.64,11000.0,24.1932,24.1932,24.1841,24.1932,11000.0
2016-10-26 14:55:00,26.63,26.68,26.63,26.67,20436.0,24.1841,24.2295,24.1841,24.2204,20436.0
2016-10-26 15:00:00,26.67,26.67,26.66,26.66,8000.0,24.2204,24.2204,24.2113,24.2113,8000.0
2016-10-26 15:05:00,26.66,26.66,26.64,26.66,38400.0,24.2113,24.2113,24.1932,24.2113,38400.0
2016-10-26 15:10:00,26.65,26.66,26.64,26.65,13356.0,24.2022,24.2113,24.1932,24.2022,13356.0
2016-10-26 15:15:00,26.65,26.66,26.65,26.65,17200.0,24.2022,24.2113,24.2022,24.2022,17200.0
2016-10-26 15:20:00,26.65,26.68,26.65,26.66,21288.0,24.2022,24.2295,24.2022,24.2113,21288.0
2016-10-26 15:25:00,26.66,26.66,26.64,26.64,28608.0,24.2113,24.2113,24.1932,24.1932,28608.0
2016-10-26 15:30:00,26.64,26.66,26.64,26.65,22420.0,24.1932,24.2113,24.1932,24.2022,22420.0
2016-10-26 15:35:00,26.65,26.66,26.64,26.66,28404.0,24.2022,24.2113,24.1932,24.2113,28404.0
2016-10-26 15:40:00,26.66,26.67,26.65,26.66,32740.0,24.2113,24.2204,24.2022,24.2113,32740.0
2016-10-26 15:45:00,26.66,26.67,26.66,26.67,48916.0,24.2113,24.2204,24.2113,24.2204,48916.0
2016-10-26 15:50:00,26.66,26.67,26.64,26.65,59044.0,24.2113,24.2204,24.1932,24.2022,59044.0
2016-10-26 15:55:00,26.65,26.66,26.64,26.65,115176.0,24.2022,24.2113,24.1932,24.2022,115176.0
2016-10-27 09:30:00,26.71,26.75,26.55,26.65,22396.0,24.2567,24.2931,24.1114,24.2022,22396.0
2016-10-27 09:35:00,26.65,26.71,26.62,26.68,17184.0,24.2022,24.2567,24.175,24.2295,17184.0
2016-10-27 09:40:00,26.67,26.68,26.67,26.68,5200.0,24.2204,24.2295,24.2204,24.2295,5200.0
2016-10-27 09:45:00,26.7,26.7,26.68,26.68,9480.0,24.2476,24.2476,24.2295,24.2295,9480.0
2016-10-27 09:50:00,26.66,26.69,26.66,26.67,1200.0,24.2113,24.2386,24.2113,24.2204,1200.0
2016-10-27 09:55:00,26.67,26.67,26.65,26.66,4000.0,24.2204,24.2204,24.2022,24.2113,4000.0
2016-10-27 10:00:00,26.66,26.67,26.58,26.58,12800.0,24.2113,24.2204,24.1387,24.1387,12800.0
2016-10-27 10:05:00,26.59,26.63,26.58,26.61,19520.0,24.1477,24.1841,24.1387,24.1659,19520.0
2016-10-27 10:10:00,26.6,26.61,26.59,26.59,7600.0,24.1568,24.1659,24.1477,24.1477,7600.0
2016-10-27 10:15:00,26.58,26.59,26.53,26.53,8800.0,24.1387,24.1477,24.0933,24.0933,8800.0
2016-10-27 10:20:00,26.54,26.55,26.51,26.52,17564.0,24.1023,24.1114,24.0751,24.0842,17564.0
2016-10-27 10:25:00,26.5,26.53,26.5,26.53,15600.0,24.066,24.0933,24.066,24.0933,15600.0
2016-10-27 10:30:00,26.53,26.54,26.51,26.51,6924.0,24.0933,24.1023,24.0751,24.0751,6924.0
2016-10-27 10:35:00,26.51,26.52,26.48,26.48,24280.0,24.0751,24.0842,24.0478,24.0478,24280.0
2016-10-27 10:40:00,26.47,26.48,26.44,26.47,12800.0,24.0388,24.0478,24.0115,24.0388,12800.0
2016-10-27 10:45:00,26.47,26.47,26.4,26.4,18772.0,24.0388,24.0388,23.9752,23.9752,18772.0
2016-10-27 10:50:00,26.4,26.43,26.4,26.42,23652.0,23.9752,24.0024,23.9752,23.9934,23652.0
2016-10-27 10:55:00,26.41,26.43,26.39,26.42,18144.0,23.9843,24.0024,23.9661,23.9934,18144.0
2016-10-27 11:00:00,26.42,26.44,26.41,26.43,10000.0,23.9934,24.0115,23.9843,24.0024,10000.0
2016-10-27 11:05:00,26.43,26.46,26.42,26.46,9200.0,24.0024,24.0297,23.9934,24.0297,9200.0
2016-10-27 11:10:00,26.46,26.46,26.42,26.42,11328.0,24.0297,24.0297,23.9934,23.9934,11328.0
2016-10-27 11:15:00,26.42,26.42,26.41,26.41,8800.0,23.9934,23.9934,23.9843,23.9843,8800.0
2016-10-27 11:20:00,26.42,26.44,26.42,26.43,13952.0,23.9934,24.0115,23.9934,24.0024,13952.0
2016-10-27 11:25:00,26.43,26.44,26.42,26.43,13288.0,24.0024,24.0115,23.9934,24.0024,13288.0
2016-10-27 11:30:00,26.43,26.43,26.41,26.41,10752.0,24.0024,24.0024,23.9843,23.9843,10752.0
2016-10-27 11:35:00,26.42,26.42,26.37,26.37,7672.0,23.9934,23.9934,23.948,23.948,7672.0
2016-10-27 11:40:00,26.37,26.38,26.36,26.38,20456.0,23.948,23.957,23.9389,23.957,20456.0
2016-10-27 11:45:00,26.4,26.4,26.37,26.39,14400.0,23.9752,23.9752,23.948,23.9661,14400.0
2016-10-27 11:50:00,26.39,26.39,26.37,26.37,6800.0,23.9661,23.9661,23.948,23.948,6800.0
2016-10-27 11:55:00,26.37,26.44,26.37,26.44,13200.0,23.948,24.0115,23.948,24.0115,13200.0
2016-10-27 12:00:00,26.43,26.43,26.42,26.42,6800.0,24.0024,24.0024,23.9934,23.9934,6800.0
2016-10-27 12:05:00,26.42,26.44,26.42,26.44,16392.0,23.9934,24.0115,23.9934,24.0115,16392.0
2016-10-27 12:10:00,26.43,26.46,26.43,26.46,11688.0,24.0024,24.0297,24.0024,24.0297,11688.0
2016-10-27 12:15:00,26.46,26.46,26.44,26.44,9600.0,24.0297,24.0297,24.0115,24.0115,9600.0
2016-10-27 12:20:00,26.43,26.43,26.41,26.42,5200.0,24.0024,24.0024,23.9843,23.9934,5200.0
2016-10-27 12:25:00,26.43,26.44,26.42,26.42,10400.0,24.0024,24.0115,23.9934,23.9934,10400.0
2016-10-27 12:30:00,26.43,26.43,26.42,26.43,9120.0,24.0024,24.0024,23.9934,24.0024,9120.0
2016-10-27 12:35:00,26.42,26.43,26.38,26.4,19396.0,23.9934,24.0024,23.957,23.9752,19396.0
2016-10-27 12:40:00,26.4,26.41,26.39,26.41,8168.0,23.9752,23.9843,23.9661,23.9843,8168.0
2016-10-27 12:45:00,26.41,26.41,26.4,26.4,4800.0,23.9843,23.9843,23.9752,23.9752,4800.0
2016-10-27 12:50:00,26.4,26.41,26.39,26.39,14932.0,23.9752,23.9843,23.9661,23.9661,14932.0
2016-10-27 12:55:00,26.4,26.42,26.39,26.42,4200.0,23.9752,23.9934,23.9661,23.9934,4200.0
2016-10-27 13:00:00,26.41,26.41,26.4,26.4,5600.0,23.9843,23.9843,23.9752,23.9752,5600.0
2016-10-27 13:05:00,26.41,26.42,26.39,26.39,12800.0,23.9843,23.9934,23.9661,23.9661,12800.0
2016-10-27 13:10:00,26.39,26.42,26.39,26.42,13940.0,23.9661,23.9934,23.9661,23.9934,13940.0
2016-10-27 13:15:00,26.42,26.43,26.42,26.43,6400.0,23.9934,24.0024,23.9934,24.0024,6400.0
2016-10-27 13:20:00,26.42,26.42,26.39,26.4,15600.0,23.9934,23.9934,23.9661,23.9752,15600.0
2016-10-27 13:25:00,26.4,26.41,26.37,26.38,18400.0,23.9752,23.9843,23.948,23.957,18400.0
2016-10-27 13:30:00,26.38,26.38,26.38,26.38,8000.0,23.957,23.957,23.957,23.957,8000.0
2016-10-27 13:35:00,26.39,26.43,26.39,26.42,10400.0,23.9661,24.0024,23.9661,23.9934,10400.0
2016-10-27 13:40:00,26.44,26.44,26.41,26.42,7600.0,24.0115,24.0115,23.9843,23.9934,7600.0
2016-10-27 13:45:00,26.42,26.42,26.41,26.41,4400.0,23.9934,23.9934,23.9843,23.9843,4400.0
2016-10-27 13:50:00,26.42,26.43,26.42,26.43,5200.0,23.9934,24.0024,23.9934,24.0024,5200.0
2016-10-27 13:55:00,26.44,26.44,26.4,26.41,11600.0,24.0115,24.0115,23.9752,23.9843,11600.0
2016-10-27 14:00:00,26.42,26.43,26.42,26.42,2800.0,23.9934,24.0024,23.9934,23.9934,2800.0
2016-10-27 14:05:00,26.43,26.43,26.4,26.4,13752.0,24.0024,24.0024,23.9752,23.9752,13752.0
2016-10-27 14:10:00,26.4,26.43,26.4,26.43,3364.0,23.9752,24.0024,23.9752,24.0024,3364.0
2016-10-27 14:15:00,26.42,26.42,26.4,26.4,9216.0,23.9934,23.9934,23.9752,23.9752,9216.0
2016-10-27 14:20:00,26.41,26.42,26.4,26.41,19200.0,23.9843,23.9934,23.9752,23.9843,19200.0
2016-10-27 14:25:00,26.41,26.42,26.41,26.42,8400.0,23.9843,23.9934,23.9843,23.9934,8400.0
2016-10-27 14:30:00,26.42,26.43,26.4,26.4,9588.0,23.9934,24.0024,23.9752,23.9752,9588.0
2016-10-27 14:35:00,26.39,26.41,26.38,26.4,16204.0,23.9661,23.9843,23.957,23.9752,16204.0
2016-10-27 14:40:00,26.4,26.4,26.39,26.39,6000.0,23.9752,23.9752,23.9661,23.9661,6000.0
2016-10-27 14:45:00,26.39,26.41,26.39,26.4,10800.0,23.9661,23.9843,23.9661,23.9752,10800.0
2016-10-27 14:50:00,26.4,26.41,26.39,26.41,16720.0,23.9752,23.9843,23.9661,23.9843,16720.0
2016-10-27 14:55:00,26.4,26.43,26.4,26.42,16360.0,23.9752,24.0024,23.9752,23.9934,16360.0
2016-10-27 15:00:00,26.42,26.43,26.42,26.42,11200.0,23.9934,24.0024,23.9934,23.9934,11200.0
2016-10-27 15:05:00,26.42,26.42,26.41,26.42,5600.0,23.9934,23.9934,23.9843,23.9934,5600.0
2016-10-27 15:10:00,26.41,26.42,26.38,26.39,18000.0,23.9843,23.9934,23.957,23.9661,18000.0
2016-10-27 15:15:00,26.38,26.38,26.36,26.36,9800.0,23.957,23.957,23.9389,23.9389,9800.0
2016-10-27 15:20:00,26.36,26.38,26.36,26.38,23600.0,23.9389,23.957,23.9389,23.957,23600.0
2016-10-27 15:25:00,26.38,26.41,26.38,26.41,26700.0,23.957,23.9843,23.957,23.9843,26700.0
2016-10-27 15:30:00,26.4,26.42,26.4,26.41,27224.0,23.9752,23.9934,23.9752,23.9843,27224.0
2016-10-27 15:35:00,26.41,26.42,26.4,26.4,27548.0,23.9843,23.9934,23.9752,23.9752,27548.0
2016-10-27 15:40:00,26.41,26.43,26.4,26.4,33896.0,23.9843,24.0024,23.9752,23.9752,33896.0
2016-10-27 15:45:00,26.4,26.41,26.38,26.38,31044.0,23.9752,23.9843,23.957,23.957,31044.0
2016-10-27 15:50:00,26.38,26.41,26.38,26.4,46760.0,23.957,23.9843,23.957,23.9752,46760.0
2016-10-27 15:55:00,26.4,26.43,26.39,26.42,69236.0,23.9752,24.0024,23.9661,23.9934,69236.0
2016-10-28 09:30:00,26.38,26.62,26.38,26.53,34812.0,23.957,24.175,23.957,24.0933,34812.0
2016-10-28 09:35:00,26.52,26.61,26.47,26.61,9904.0,24.0842,24.1659,24.0388,24.1659,9904.0
2016-10-28 09:40:00,26.61,26.61,26.55,26.56,7200.0,24.1659,24.1659,24.1114,24.1205,7200.0
2016-10-28 09:45:00,26.56,26.65,26.56,26.65,12744.0,24.1205,24.2022,24.1205,24.2022,12744.0
2016-10-28 09:50:00,26.65,26.67,26.64,26.67,12800.0,24.2022,24.2204,24.1932,24.2204,12800.0
2016-10-28 09:55:00,26.67,26.68,26.58,26.59,9408.0,24.2204,24.2295,24.1387,24.1477,9408.0
2016-10-28 10:00:00,26.63,26.63,26.51,26.52,16400.0,24.1841,24.1841,24.0751,24.0842,16400.0
2016-10-28 10:05:00,26.53,26.56,26.48,26.48,17600.0,24.0933,24.1205,24.0478,24.0478,17600.0
2016-10-28 10:10:00,26.48,26.54,26.46,26.53,14708.0,24.0478,24.1023,24.0297,24.0933,14708.0
2016-10-28 10:15:00,26.53,26.55,26.52,26.52,12360.0,24.0933,24.1114,24.0842,24.0842,12360.0
2016-10-28 10:20:00,26.54,26.55,26.5,26.55,10000.0,24.1023,24.1114,24.066,24.1114,10000.0
2016-10-28 10:25:00,26.55,26.55,26.54,26.55,3600.0,24.1114,24.1114,24.1023,24.1114,3600.0
2016-10-28 10:30:00,26.53,26.63,26.53,26.62,16884.0,24.0933,24.1841,24.0933,24.175,16884.0
2016-10-28 10:35:00,26.62,26.62,26.6,26.62,6916.0,24.175,24.175,24.1568,24.175,6916.0
2016-10-28 10:40:00,26.63,26.63,26.61,26.61,20400.0,24.1841,24.1841,24.1659,24.1659,20400.0
2016-10-28 10:45:00,26.61,26.61,26.61,26.61,0.0,24.1659,24.1659,24.1659,24.1659,0.0
2016-10-28 10:50:00,26.58,26.62,26.58,26.61,8400.0,24.1387,24.175,24.1387,24.1659,8400.0
2016-10-28 10:55:00,26.61,26.61,26.59,26.6,1600.0,24.1659,24.1659,24.1477,24.1568,1600.0
2016-10-28 11:00:00,26.59,26.61,26.55,26.55,26600.0,24.1477,24.1659,24.1114,24.1114,26600.0
2016-10-28 11:05:00,26.56,26.56,26.51,26.51,16400.0,24.1205,24.1205,24.0751,24.0751,16400.0
2016-10-28 11:10:00,26.52,26.55,26.52,26.55,11600.0,24.0842,24.1114,24.0842,24.1114,11600.0
2016-10-28 11:15:00,26.55,26.56,26.51,26.52,22000.0,24.1114,24.1205,24.0751,24.0842,22000.0
2016-10-28 11:20:00,26.53,26.55,26.52,26.52,9200.0,24.0933,24.1114,24.0842,24.0842,9200.0
2016-10-28 11:25:00,26.53,26.53,26.5,26.51,4800.0,24.0933,24.0933,24.066,24.0751,4800.0
2016-10-28 11:30:00,26.53,26.56,26.53,26.56,7200.0,24.0933,24.1205,24.0933,24.1205,7200.0
2016-10-28 11:35:00,26.57,26.57,26.55,26.56,4800.0,24.1296,24.1296,24.1114,24.1205,4800.0
2016-10-28 11:40:00,26.55,26.57,26.55,26.57,6476.0,24.1114,24.1296,24.1114,24.1296,6476.0
2016-10-28 11:45:00,26.59,26.59,26.56,26.56,10552.0,24.1477,24.1477,24.1205,24.1205,10552.0
2016-10-28 11:50:00,26.56,26.56,26.55,26.55,1200.0,24.1205,24.1205,24.1114,24.1114,1200.0
2016-10-28 11:55:00,26.56,26.57,26.55,26.56,7200.0,24.1205,24.1296,24.1114,24.1205,7200.0
2016-10-28 12:00:00,26.55,26.56,26.53,26.53,19336.0,24.1114,24.1205,24.0933,24.0933,19336.0
2016-10-28 12:05:00,26.53,26.55,26.53,26.54,15600.0,24.0933,24.1114,24.0933,24.1023,15600.0
2016-10-28 12:10:00,26.54,26.56,26.54,26.56,6000.0,24.1023,24.1205,24.1023,24.1205,6000.0
2016-10-28 12:15:00,26.55,26.57,26.55,26.55,14800.0,24.1114,24.1296,24.1114,24.1114,14800.0
2016-10-28 12:20:00,26.55,26.57,26.54,26.55,12400.0,24.1114,24.1296,24.1023,24.1114,12400.0
2016-10-28 12:25:00,26.57,26.58,26.57,26.58,3240.0,24.1296,24.1387,24.1296,24.1387,3240.0
2016-10-28 12:30:00,26.58,26.58,26.55,26.57,7240.0,24.1387,24.1387,24.1114,24.1296,7240.0
2016-10-28 12:35:00,26.56,26.56,26.55,26.56,14740.0,24.1205,24.1205,24.1114,24.1205,14740.0
2016-10-28 12:40:00,26.58,26.61,26.58,26.61,27960.0,24.1387,24.1659,24.1387,24.1659,27960.0
2016-10-28 12:45:00,26.61,26.61,26.61,26.61,5428.0,24.1659,24.1659,24.1659,24.1659,5428.0
2016-10-28 12:50:00,26.61,26.62,26.61,26.62,3600.0,24.1659,24.175,24.1659,24.175,3600.0
2016-10-28 12:55:00,26.61,26.61,26.59,26.6,10572.0,24.1659,24.1659,24.1477,24.1568,10572.0
2016-10-28 13:00:00,26.61,26.61,26.5,26.5,24800.0,24.1659,24.1659,24.066,24.066,24800.0
2016-10-28 13:05:00,26.5,26.5,26.4,26.4,20576.0,24.066,24.066,23.9752,23.9752,20576.0
2016-10-28 13:10:00,26.4,26.49,26.38,26.47,32992.0,23.9752,24.0569,23.957,24.0388,32992.0
2016-10-28 13:15:00,26.47,26.48,26.42,26.43,14264.0,24.0388,24.0478,23.9934,24.0024,14264.0
2016-10-28 13:20:00,26.46,26.48,26.43,26.43,18000.0,24.0297,24.0478,24.0024,24.0024,18000.0
2016-10-28 13:25:00,26.43,26.44,26.43,26.43,6488.0,24.0024,24.0115,24.0024,24.0024,6488.0
2016-10-28 13:30:00,26.43,26.43,26.37,26.4,11208.0,24.0024,24.0024,23.948,23.9752,11208.0
2016-10-28 13:35:00,26.37,26.38,26.33,26.36,13472.0,23.948,23.957,23.9116,23.9389,13472.0
2016-10-28 13:40:00,26.35,26.38,26.33,26.36,8184.0,23.9298,23.957,23.9116,23.9389,8184.0
2016-10-28 13:45:00,26.37,26.38,26.36,26.37,12216.0,23.948,23.957,23.9389,23.948,12216.0
2016-10-28 13:50:00,26.37,26.41,26.35,26.39,11664.0,23.948,23.9843,23.9298,23.9661,11664.0
2016-10-28 13:55:00,26.4,26.4,26.36,26.37,27732.0,23.9752,23.9752,23.9389,23.948,27732.0
2016-10-28 14:00:00,26.36,26.38,26.35,26.35,17680.0,23.9389,23.957,23.9298,23.9298,17680.0
2016-10-28 14:05:00,26.35,26.36,26.32,26.35,26060.0,23.9298,23.9389,23.9025,23.9298,26060.0
2016-10-28 14:10:00,26.36,26.39,26.35,26.38,12000.0,23.9389,23.9661,23.9298,23.957,12000.0
2016-10-28 14:15:00,26.39,26.43,26.36,26.39,26400.0,23.9661,24.0024,23.9389,23.9661,26400.0
2016-10-28 14:20:00,26.38,26.43,26.38,26.43,19920.0,23.957,24.0024,23.957,24.0024,19920.0
2016-10-28 14:25:00,26.44,26.44,26.4,26.41,9296.0,24.0115,24.0115,23.9752,23.9843,9296.0
2016-10-28 14:30:00,26.43,26.45,26.42,26.45,2400.0,24.0024,24.0206,23.9934,24.0206,2400.0
2016-10-28 14:35:00,26.46,26.46,26.43,26.43,6732.0,24.0297,24.0297,24.0024,24.0024,6732.0
2016-10-28 14:40:00,26.43,26.43,26.4,26.41,4992.0,24.0024,24.0024,23.9752,23.9843,4992.0
2016-10-28 14:45:00,26.42,26.44,26.42,26.44,2400.0,23.9934,24.0115,23.9934,24.0115,2400.0
2016-10-28 14:50:00,26.45,26.45,26.45,26.45,3400.0,24.0206,24.0206,24.0206,24.0206,3400.0
2016-10-28 14:55:00,26.45,26.52,26.45,26.51,35080.0,24.0206,24.0842,24.0206,24.0751,35080.0
2016-10-28 15:00:00,26.5,26.5,26.47,26.48,23236.0,24.066,24.066,24.0388,24.0478,23236.0
2016-10-28 15:05:00,26.48,26.5,26.46,26.47,20384.0,24.0478,24.066,24.0297,24.0388,20384.0
2016-10-28 15:10:00,26.48,26.49,26.48,26.49,6880.0,24.0478,24.0569,24.0478,24.0569,6880.0
2016-10-28 15:15:00,26.48,26.49,26.44,26.45,22000.0,24.0478,24.0569,24.0115,24.0206,22000.0
2016-10-28 15:20:00,26.46,26.47,26.44,26.46,30768.0,24.0297,24.0388,24.0115,24.0297,30768.0
2016-10-28 15:25:00,26.47,26.52,26.47,26.51,20400.0,24.0388,24.0842,24.0388,24.0751,20400.0
2016-10-28 15:30:00,26.52,26.52,26.49,26.5,28440.0,24.0842,24.0842,24.0569,24.066,28440.0
2016-10-28 15:35:00,26.5,26.52,26.49,26.5,29296.0,24.066,24.0842,24.0569,24.066,29296.0
2016-10-28 15:40:00,26.49,26.5,26.46,26.49,42608.0,24.0569,24.066,24.0297,24.0569,42608.0
2016-10-28 15:45:00,26.49,26.5,26.47,26.49,52772.0,24.0569,24.066,24.0388,24.0569,52772.0
2016-10-28 15:50:00,26.49,26.5,26.48,26.49,61580.0,24.0569,24.066,24.0478,24.0569,61580.0
2016-10-28 15:55:00,26.49,26.52,26.47,26.49,90076.0,24.0569,24.0842,24.0388,24.0569,90076.0
2016-10-31 09:30:00,26.61,26.61,26.5,26.56,60692.0,24.1659,24.1659,24.066,24.1205,60692.0
2016-10-31 09:35:00,26.53,26.57,26.49,26.49,28368.0,24.0933,24.1296,24.0569,24.0569,28368.0
2016-10-31 09:40:00,26.53,26.56,26.53,26.56,3200.0,24.0933,24.1205,24.0933,24.1205,3200.0
2016-10-31 09:45:00,26.58,26.6,26.51,26.52,16924.0,24.1387,24.1568,24.0751,24.0842,16924.0
2016-10-31 09:50:00,26.53,26.54,26.48,26.5,20304.0,24.0933,24.1023,24.0478,24.066,20304.0
2016-10-31 09:55:00,26.5,26.52,26.47,26.47,14400.0,24.066,24.0842,24.0388,24.0388,14400.0
2016-10-31 10:00:00,26.47,26.5,26.45,26.45,31628.0,24.0388,24.066,24.0206,24.0206,31628.0
2016-10-31 10:05:00,26.44,26.5,26.44,26.47,36728.0,24.0115,24.066,24.0115,24.0388,36728.0
2016-10-31 10:10:00,26.48,26.53,26.48,26.53,7200.0,24.0478,24.0933,24.0478,24.0933,7200.0
2016-10-31 10:15:00,26.53,26.55,26.5,26.52,36316.0,24.0933,24.1114,24.066,24.0842,36316.0
2016-10-31 10:20:00,26.51,26.54,26.51,26.54,8800.0,24.0751,24.1023,24.0751,24.1023,8800.0
2016-10-31 10:25:00,26.54,26.59,26.54,26.59,5272.0,24.1023,24.1477,24.1023,24.1477,5272.0
2016-10-31 10:30:00,26.6,26.6,26.54,26.54,12400.0,24.1568,24.1568,24.1023,24.1023,12400.0
2016-10-31 10:35:00,26.55,26.57,26.54,26.55,24204.0,24.1114,24.1296,24.1023,24.1114,24204.0
2016-10-31 10:40:00,26.56,26.58,26.56,26.57,10132.0,24.1205,24.1387,24.1205,24.1296,10132.0
2016-10-31 10:45:00,26.58,26.6,26.58,26.6,4400.0,24.1387,24.1568,24.1387,24.1568,4400.0
2016-10-31 10:50:00,26.6,26.64,26.6,26.64,7192.0,24.1568,24.1932,24.1568,24.1932,7192.0
2016-10-31 10:55:00,26.64,26.65,26.63,26.64,19600.0,24.1932,24.2022,24.1841,24.1932,19600.0
2016-10-31 11:00:00,26.62,26.63,26.58,26.59,28508.0,24.175,24.1841,24.1387,24.1477,28508.0
2016-10-31 11:05:00,26.58,26.58,26.55,26.55,29864.0,24.1387,24.1387,24.1114,24.1114,29864.0
2016-10-31 11:10:00,26.55,26.59,26.55,26.59,37992.0,24.1114,24.1477,24.1114,24.1477,37992.0
2016-10-31 11:15:00,26.59,26.61,26.57,26.58,18820.0,24.1477,24.1659,24.1296,24.1387,18820.0
2016-10-31 11:20:00,26.58,26.58,26.55,26.56,25200.0,24.1387,24.1387,24.1114,24.1205,25200.0
2016-10-31 11:25:00,26.56,26.63,26.56,26.63,4800.0,24.1205,24.1841,24.1205,24.1841,4800.0
2016-10-31 11:30:00,26.63,26.65,26.63,26.64,9580.0,24.1841,24.2022,24.1841,24.1932,9580.0
2016-10-31 11:35:00,26.64,26.67,26.64,26.67,6252.0,24.1932,24.2204,24.1932,24.2204,6252.0
2016-10-31 11:40:00,26.68,26.68,26.66,26.66,12400.0,24.2295,24.2295,24.2113,24.2113,12400.0
2016-10-31 11:45:00,26.66,26.71,26.66,26.71,26004.0,24.2113,24.2567,24.2113,24.2567,26004.0
2016-10-31 11:50:00,26.71,26.71,26.67,26.67,20000.0,24.2567,24.2567,24.2204,24.2204,20000.0
2016-10-31 11:55:00,26.67,26.72,26.67,26.71,3600.0,24.2204,24.2658,24.2204,24.2567,3600.0
2016-10-31 12:00:00,26.71,26.71,26.67,26.68,20984.0,24.2567,24.2567,24.2204,24.2295,20984.0
2016-10-31 12:05:00,26.68,26.68,26.66,26.66,9360.0,24.2295,24.2295,24.2113,24.2113,9360.0
2016-10-31 12:10:00,26.66,26.68,26.66,26.68,10800.0,24.2113,24.2295,24.2113,24.2295,10800.0
2016-10-31 12:15:00,26.68,26.7,26.68,26.69,8400.0,24.2295,24.2476,24.2295,24.2386,8400.0
2016-10-31 12:20:00,26.7,26.7,26.68,26.68,8000.0,24.2476,24.2476,24.2295,24.2295,8000.0
2016-10-31 12:25:00,26.7,26.78,26.7,26.75,57196.0,24.2476,24.3203,24.2476,24.2931,57196.0
2016-10-31 12:30:00,26.75,26.75,26.73,26.75,19600.0,24.2931,24.2931,24.2749,24.2931,19600.0
2016-10-31 12:35:00,26.75,26.76,26.74,26.74,6312.0,24.2931,24.3021,24.284,24.284,6312.0
2016-10-31 12:40:00,26.74,26.77,26.73,26.76,36560.0,24.284,24.3112,24.2749,24.3021,36560.0
2016-10-31 12:45:00,26.77,26.78,26.76,26.76,6000.0,24.3112,24.3203,24.3021,24.3021,6000.0
2016-10-31 12:50:00,26.76,26.77,26.75,26.75,8400.0,24.3021,24.3112,24.2931,24.2931,8400.0
2016-10-31 12:55:00,26.76,26.78,26.76,26.78,8000.0,24.3021,24.3203,24.3021,24.3203,8000.0
2016-10-31 13:00:00,26.78,26.78,26.75,26.75,32196.0,24.3203,24.3203,24.2931,24.2931,32196.0
2016-10-31 13:05:00,26.75,26.75,26.72,26.73,24000.0,24.2931,24.2931,24.2658,24.2749,24000.0
2016-10-31 13:10:00,26.74,26.75,26.74,26.75,4400.0,24.284,24.2931,24.284,24.2931,4400.0
2016-10-31 13:15:00,26.75,26.75,26.74,26.74,16000.0,24.2931,24.2931,24.284,24.284,16000.0
2016-10-31 13:20:00,26.74,26.75,26.72,26.73,8520.0,24.284,24.2931,24.2658,24.2749,8520.0
2016-10-31 13:25:00,26.72,26.73,26.71,26.72,12240.0,24.2658,24.2749,24.2567,24.2658,12240.0
2016-10-31 13:30:00,26.73,26.74,26.72,26.74,6520.0,24.2749,24.284,24.2658,24.284,6520.0
2016-10-31 13:35:00,26.74,26.74,26.7,26.71,13840.0,24.284,24.284,24.2476,24.2567,13840.0
2016-10-31 13:40:00,26.7,26.72,26.7,26.72,14240.0,24.2476,24.2658,24.2476,24.2658,14240.0
2016-10-31 13:45:00,26.71,26.73,26.71,26.72,13652.0,24.2567,24.2749,24.2567,24.2658,13652.0
2016-10-31 13:50:00,26.72,26.73,26.71,26.71,15400.0,24.2658,24.2749,24.2567,24.2567,15400.0
2016-10-31 13:55:00,26.7,26.72,26.7,26.71,11640.0,24.2476,24.2658,24.2476,24.2567,11640.0
2016-10-31 14:00:00,26.71,26.73,26.71,26.72,11760.0,24.2567,24.2749,24.2567,24.2658,11760.0
2016-10-31 14:05:00,26.72,26.72,26.68,26.68,9600.0,24.2658,24.2658,24.2295,24.2295,9600.0
2016-10-31 14:10:00,26.69,26.7,26.68,26.69,27008.0,24.2386,24.2476,24.2295,24.2386,27008.0
2016-10-31 14:15:00,26.69,26.71,26.68,26.69,24756.0,24.2386,24.2567,24.2295,24.2386,24756.0
2016-10-31 14:20:00,26.68,26.7,26.68,26.68,13932.0,24.2295,24.2476,24.2295,24.2295,13932.0
2016-10-31 14:25:00,26.68,26.69,26.67,26.67,12668.0,24.2295,24.2386,24.2204,24.2204,12668.0
2016-10-31 14:30:00,26.67,26.69,26.67,26.69,13600.0,24.2204,24.2386,24.2204,24.2386,13600.0
2016-10-31 14:35:00,26.69,26.69,26.67,26.69,11320.0,24.2386,24.2386,24.2204,24.2386,11320.0
2016-10-31 14:40:00,26.69,26.69,26.65,26.65,34044.0,24.2386,24.2386,24.2022,24.2022,34044.0
2016-10-31 14:45:00,26.65,26.66,26.64,26.65,22368.0,24.2022,24.2113,24.1932,24.2022,22368.0
2016-10-31 14:50:00,26.64,26.68,26.64,26.68,64312.0,24.1932,24.2295,24.1932,24.2295,64312.0
2016-10-31 14:55:00,26.68,26.69,26.68,26.69,17200.0,24.2295,24.2386,24.2295,24.2386,17200.0
2016-10-31 15:00:00,26.69,26.73,26.69,26.73,20648.0,24.2386,24.2749,24.2386,24.2749,20648.0
2016-10-31 15:05:00,26.73,26.73,26.71,26.72,32488.0,24.2749,24.2749,24.2567,24.2658,32488.0
2016-10-31 15:10:00,26.72,26.74,26.72,26.74,10000.0,24.2658,24.284,24.2658,24.284,10000.0
2016-10-31 15:15:00,26.74,26.74,26.71,26.71,19316.0,24.284,24.284,24.2567,24.2567,19316.0
2016-10-31 15:20:00,26.71,26.74,26.71,26.72,35776.0,24.2567,24.284,24.2567,24.2658,35776.0
2016-10-31 15:25:00,26.72,26.75,26.71,26.74,33900.0,24.2658,24.2931,24.2567,24.284,33900.0
2016-10-31 15:30:00,26.75,26.75,26.73,26.74,44144.0,24.2931,24.2931,24.2749,24.284,44144.0
2016-10-31 15:35:00,26.74,26.74,26.71,26.72,37964.0,24.284,24.284,24.2567,24.2658,37964.0
2016-10-31 15:40:00,26.72,26.73,26.72,26.72,41276.0,24.2658,24.2749,24.2658,24.2658,41276.0
2016-10-31 15:45:00,26.72,26.73,26.72,26.73,55424.0,24.2658,24.2749,24.2658,24.2749,55424.0
2016-10-31 15:50:00,26.73,26.73,26.69,26.69,85968.0,24.2749,24.2749,24.2386,24.2386,85968.0
2016-10-31 15:55:00,26.69,26.7,26.66,26.67,177736.0,24.2386,24.2476,24.2113,24.2204,177736.0
2016-11-01 09:30:00,26.61,26.64,26.5,26.5,50408.0,24.1659,24.1932,24.066,24.066,50408.0
2016-11-01 09:35:00,26.5,26.53,26.44,26.44,18220.0,24.066,24.0933,24.0115,24.0115,18220.0
2016-11-01 09:40:00,26.46,26.46,26.34,26.41,45040.0,24.0297,24.0297,23.9207,23.9843,45040.0
2016-11-01 09:45:00,26.43,26.49,26.43,26.46,18716.0,24.0024,24.0569,24.0024,24.0297,18716.0
2016-11-01 09:50:00,26.46,26.47,26.43,26.45,16492.0,24.0297,24.0388,24.0024,24.0206,16492.0
2016-11-01 09:55:00,26.45,26.49,26.45,26.49,9600.0,24.0206,24.0569,24.0206,24.0569,9600.0
2016-11-01 10:00:00,26.5,26.53,26.43,26.44,16476.0,24.066,24.0933,24.0024,24.0115,16476.0
2016-11-01 10:05:00,26.43,26.43,26.4,26.4,10908.0,24.0024,24.0024,23.9752,23.9752,10908.0
2016-11-01 10:10:00,26.39,26.39,26.36,26.39,9040.0,23.9661,23.9661,23.9389,23.9661,9040.0
2016-11-01 10:15:00,26.39,26.41,26.38,26.41,3200.0,23.9661,23.9843,23.957,23.9843,3200.0
2016-11-01 10:20:00,26.4,26.4,26.36,26.39,8600.0,23.9752,23.9752,23.9389,23.9661,8600.0
2016-11-01 10:25:00,26.41,26.41,26.39,26.41,8000.0,23.9843,23.9843,23.9661,23.9843,8000.0
2016-11-01 10:30:00,26.42,26.43,26.4,26.4,4000.0,23.9934,24.0024,23.9752,23.9752,4000.0
2016-11-01 10:35:00,26.39,26.39,26.35,26.35,5600.0,23.9661,23.9661,23.9298,23.9298,5600.0
2016-11-01 10:40:00,26.34,26.36,26.32,26.32,9460.0,23.9207,23.9389,23.9025,23.9025,9460.0
2016-11-01 10:45:00,26.33,26.37,26.33,26.37,10400.0,23.9116,23.948,23.9116,23.948,10400.0
2016-11-01 10:50:00,26.37,26.38,26.35,26.35,6000.0,23.948,23.957,23.9298,23.9298,6000.0
2016-11-01 10:55:00,26.36,26.39,26.34,26.38,25996.0,23.9389,23.9661,23.9207,23.957,25996.0
2016-11-01 11:00:00,26.38,26.38,26.33,26.33,25896.0,23.957,23.957,23.9116,23.9116,25896.0
2016-11-01 11:05:00,26.33,26.34,26.3,26.32,12800.0,23.9116,23.9207,23.8844,23.9025,12800.0
2016-11-01 11:10:00,26.33,26.33,26.31,26.31,12284.0,23.9116,23.9116,23.8935,23.8935,12284.0
2016-11-01 11:15:00,26.3,26.33,26.3,26.31,12940.0,23.8844,23.9116,23.8844,23.8935,12940.0
2016-11-01 11:20:00,26.29,26.3,26.28,26.29,7672.0,23.8753,23.8844,23.8662,23.8753,7672.0
2016-11-01 11:25:00,26.28,26.3,26.24,26.26,96148.0,23.8662,23.8844,23.8299,23.8481,96148.0
2016-11-01 11:30:00,26.25,26.26,26.22,26.25,12392.0,23.839,23.8481,23.8117,23.839,12392.0
2016-11-01 11:35:00,26.25,26.27,26.24,26.27,10800.0,23.839,23.8571,23.8299,23.8571,10800.0
2016-11-01 11:40:00,26.27,26.28,26.25,26.27,25524.0,23.8571,23.8662,23.839,23.8571,25524.0
2016-11-01 11:45:00,26.26,26.27,26.25,26.25,7384.0,23.8481,23.8571,23.839,23.839,7384.0
2016-11-01 11:50:00,26.25,26.26,26.22,26.22,10400.0,23.839,23.8481,23.8117,23.8117,10400.0
2016-11-01 11:55:00,26.22,26.22,26.2,26.22,12400.0,23.8117,23.8117,23.7936,23.8117,12400.0
2016-11-01 12:00:00,26.22,26.22,26.18,26.18,9132.0,23.8117,23.8117,23.7754,23.7754,9132.0
2016-11-01 12:05:00,26.18,26.18,26.13,26.14,15152.0,23.7754,23.7754,23.73,23.7391,15152.0
2016-11-01 12:10:00,26.13,26.16,26.11,26.15,26280.0,23.73,23.7572,23.7118,23.7482,26280.0
2016-11-01 12:15:00,26.14,26.15,26.13,26.15,5600.0,23.7391,23.7482,23.73,23.7482,5600.0
2016-11-01 12:20:00,26.15,26.15,26.13,26.13,5208.0,23.7482,23.7482,23.73,23.73,5208.0
2016-11-01 12:25:00,26.13,26.17,26.13,26.13,17200.0,23.73,23.7663,23.73,23.73,17200.0
2016-11-01 12:30:00,26.15,26.16,26.14,26.16,12400.0,23.7482,23.7572,23.7391,23.7572,12400.0
2016-11-01 12:35:00,26.16,26.18,26.15,26.16,54296.0,23.7572,23.7754,23.7482,23.7572,54296.0
2016-11-01 12:40:00,26.16,26.16,26.11,26.13,19580.0,23.7572,23.7572,23.7118,23.73,19580.0
2016-11-01 12:45:00,26.13,26.14,26.09,26.09,25040.0,23.73,23.7391,23.6937,23.6937,25040.0
2016-11-01 12:50:00,26.09,26.12,26.09,26.12,11720.0,23.6937,23.7209,23.6937,23.7209,11720.0
2016-11-01 12:55:00,26.13,26.16,26.12,26.14,18560.0,23.73,23.7572,23.7209,23.7391,18560.0
2016-11-01 13:00:00,26.15,26.15,26.13,26.13,13596.0,23.7482,23.7482,23.73,23.73,13596.0
2016-11-01 13:05:00,26.13,26.15,26.13,26.15,16000.0,23.73,23.7482,23.73,23.7482,16000.0
2016-11-01 13:10:00,26.15,26.17,26.14,26.16,46204.0,23.7482,23.7663,23.7391,23.7572,46204.0
2016-11-01 13:15:00,26.16,26.16,26.13,26.16,15620.0,23.7572,23.7572,23.73,23.7572,15620.0
2016-11-01 13:20:00,26.16,26.16,26.11,26.15,16872.0,23.7572,23.7572,23.7118,23.7482,16872.0
2016-11-01 13:25:00,26.15,26.16,26.14,26.15,17600.0,23.7482,23.7572,23.7391,23.7482,17600.0
2016-11-01 13:30:00,26.15,26.16,26.13,26.15,38580.0,23.7482,23.7572,23.73,23.7482,38580.0
2016-11-01 13:35:00,26.14,26.15,26.12,26.12,12800.0,23.7391,23.7482,23.7209,23.7209,12800.0
2016-11-01 13:40:00,26.12,26.13,26.08,26.11,26800.0,23.7209,23.73,23.6846,23.7118,26800.0
2016-11-01 13:45:00,26.1,26.1,26.07,26.07,13204.0,23.7028,23.7028,23.6755,23.6755,13204.0
2016-11-01 13:50:00,26.08,26.11,26.08,26.09,17004.0,23.6846,23.7118,23.6846,23.6937,17004.0
2016-11-01 13:55:00,26.08,26.09,26.07,26.07,11200.0,23.6846,23.6937,23.6755,23.6755,11200.0
2016-11-01 14:00:00,26.07,26.09,26.07,26.07,12600.0,23.6755,23.6937,23.6755,23.6755,12600.0
2016-11-01 14:05:00,26.08,26.08,26.05,26.06,27152.0,23.6846,23.6846,23.6573,23.6664,27152.0
2016-11-01 14:10:00,26.05,26.09,26.05,26.06,10000.0,23.6573,23.6937,23.6573,23.6664,10000.0
2016-11-01 14:15:00,26.05,26.05,25.99,26.0,39336.0,23.6573,23.6573,23.6029,23.6119,39336.0
2016-11-01 14:20:00,26.01,26.03,25.99,26.01,20956.0,23.621,23.6392,23.6029,23.621,20956.0
2016-11-01 14:25:00,26.01,26.08,26.0,26.07,33000.0,23.621,23.6846,23.6119,23.6755,33000.0
2016-11-01 14:30:00,26.07,26.08,26.05,26.06,21984.0,23.6755,23.6846,23.6573,23.6664,21984.0
2016-11-01 14:35:00,26.06,26.08,26.04,26.06,21632.0,23.6664,23.6846,23.6483,23.6664,21632.0
2016-11-01 14:40:00,26.05,26.05,26.02,26.04,21856.0,23.6573,23.6573,23.6301,23.6483,21856.0
2016-11-01 14:45:00,26.05,26.05,26.01,26.04,61144.0,23.6573,23.6573,23.621,23.6483,61144.0
2016-11-01 14:50:00,26.04,26.07,26.03,26.07,26480.0,23.6483,23.6755,23.6392,23.6755,26480.0
2016-11-01 14:55:00,26.07,26.07,26.03,26.05,16744.0,23.6755,23.6755,23.6392,23.6573,16744.0
2016-11-01 15:00:00,26.04,26.06,26.03,26.06,26868.0,23.6483,23.6664,23.6392,23.6664,26868.0
2016-11-01 15:05:00,26.07,26.07,26.03,26.05,40144.0,23.6755,23.6755,23.6392,23.6573,40144.0
2016-11-01 15:10:00,26.05,26.05,26.0,26.01,32732.0,23.6573,23.6573,23.6119,23.621,32732.0
2016-11-01 15:15:00,26.0,26.07,26.0,26.06,24532.0,23.6119,23.6755,23.6119,23.6664,24532.0
2016-11-01 15:20:00,26.05,26.05,26.03,26.03,32520.0,23.6573,23.6573,23.6392,23.6392,32520.0
2016-11-01 15:25:00,26.04,26.07,26.03,26.07,20800.0,23.6483,23.6755,23.6392,23.6755,20800.0
2016-11-01 15:30:00,26.07,26.08,26.04,26.06,36548.0,23.6755,23.6846,23.6483,23.6664,36548.0
2016-11-01 15:35:00,26.06,26.07,26.03,26.07,58868.0,23.6664,23.6755,23.6392,23.6755,58868.0
2016-11-01 15:40:00,26.07,26.07,26.04,26.05,39056.0,23.6755,23.6755,23.6483,23.6573,39056.0
2016-11-01 15:45:00,26.05,26.11,26.05,26.1,108276.0,23.6573,23.7118,23.6573,23.7028,108276.0
2016-11-01 15:50:00,26.1,26.11,26.08,26.1,152340.0,23.7028,23.7118,23.6846,23.7028,152340.0
2016-11-01 15:55:00,26.1,26.11,26.09,26.09,304228.0,23.7028,23.7118,23.6937,23.6937,304228.0
2016-11-02 09:30:00,25.73,25.78,25.64,25.77,49356.0,23.6697,23.7157,23.5869,23.7065,49356.0
2016-11-02 09:35:00,25.77,25.82,25.75,25.78,14412.0,23.7065,23.7525,23.6881,23.7157,14412.0
2016-11-02 09:40:00,25.76,25.81,25.73,25.73,46536.0,23.6973,23.7433,23.6697,23.6697,46536.0
2016-11-02 09:45:00,25.74,25.78,25.74,25.75,39200.0,23.6789,23.7157,23.6789,23.6881,39200.0
2016-11-02 09:50:00,25.77,25.84,25.77,25.81,20880.0,23.7065,23.7709,23.7065,23.7433,20880.0
2016-11-02 09:55:00,25.81,25.81,25.78,25.8,12236.0,23.7433,23.7433,23.7157,23.7341,12236.0
2016-11-02 10:00:00,25.8,25.85,25.78,25.82,24100.0,23.7341,23.7801,23.7157,23.7525,24100.0
2016-11-02 10:05:00,25.82,25.82,25.78,25.8,14800.0,23.7525,23.7525,23.7157,23.7341,14800.0
2016-11-02 10:10:00,25.81,25.81,25.79,25.81,10800.0,23.7433,23.7433,23.7249,23.7433,10800.0
2016-11-02 10:15:00,25.81,25.83,25.8,25.8,17192.0,23.7433,23.7617,23.7341,23.7341,17192.0
2016-11-02 10:20:00,25.8,25.8,25.75,25.75,11240.0,23.7341,23.7341,23.6881,23.6881,11240.0
2016-11-02 10:25:00,25.75,25.78,25.75,25.76,16984.0,23.6881,23.7157,23.6881,23.6973,16984.0
2016-11-02 10:30:00,25.78,25.79,25.78,25.79,12000.0,23.7157,23.7249,23.7157,23.7249,12000.0
2016-11-02 10:35:00,25.78,25.83,25.78,25.83,21228.0,23.7157,23.7617,23.7157,23.7617,21228.0
2016-11-02 10:40:00,25.82,25.83,25.8,25.83,9588.0,23.7525,23.7617,23.7341,23.7617,9588.0
2016-11-02 10:45:00,25.83,25.87,25.81,25.84,30180.0,23.7617,23.7985,23.7433,23.7709,30180.0
2016-11-02 10:50:00,25.85,25.85,25.82,25.82,11788.0,23.7801,23.7801,23.7525,23.7525,11788.0
2016-11-02 10:55:00,25.82,25.84,25.82,25.82,26620.0,23.7525,23.7709,23.7525,23.7525,26620.0
2016-11-02 11:00:00,25.83,25.84,25.8,25.8,22956.0,23.7617,23.7709,23.7341,23.7341,22956.0
2016-11-02 11:05:00,25.8,25.81,25.78,25.8,15836.0,23.7341,23.7433,23.7157,23.7341,15836.0
2016-11-02 11:10:00,25.8,25.85,25.8,25.84,8812.0,23.7341,23.7801,23.7341,23.7709,8812.0
2016-11-02 11:15:00,25.84,25.85,25.83,25.84,14056.0,23.7709,23.7801,23.7617,23.7709,14056.0
2016-11-02 11:20:00,25.84,25.84,25.82,25.82,8000.0,23.7709,23.7709,23.7525,23.7525,8000.0
2016-11-02 11:25:00,25.82,25.82,25.78,25.8,15600.0,23.7525,23.7525,23.7157,23.7341,15600.0
2016-11-02 11:30:00,25.81,25.81,25.78,25.78,9600.0,23.7433,23.7433,23.7157,23.7157,9600.0
2016-11-02 11:35:00,25.78,25.78,25.75,25.76,21392.0,23.7157,23.7157,23.6881,23.6973,21392.0
2016-11-02 11:40:00,25.76,25.78,25.76,25.78,24968.0,23.6973,23.7157,23.6973,23.7157,24968.0
2016-11-02 11:45:00,25.78,25.78,25.75,25.75,54564.0,23.7157,23.7157,23.6881,23.6881,54564.0
2016-11-02 11:50:00,25.75,25.77,25.75,25.77,27100.0,23.6881,23.7065,23.6881,23.7065,27100.0
2016-11-02 11:55:00,25.77,25.78,25.77,25.77,11200.0,23.7065,23.7157,23.7065,23.7065,11200.0
2016-11-02 12:00:00,25.77,25.78,25.75,25.77,27232.0,23.7065,23.7157,23.6881,23.7065,27232.0
2016-11-02 12:05:00,25.77,25.8,25.76,25.8,39780.0,23.7065,23.7341,23.6973,23.7341,39780.0
2016-11-02 12:10:00,25.81,25.83,25.79,25.79,35656.0,23.7433,23.7617,23.7249,23.7249,35656.0
2016-11-02 12:15:00,25.79,25.79,25.78,25.79,21680.0,23.7249,23.7249,23.7157,23.7249,21680.0
2016-11-02 12:20:00,25.79,25.8,25.77,25.78,23600.0,23.7249,23.7341,23.7065,23.7157,23600.0
2016-11-02 12:25:00,25.78,25.79,25.77,25.78,19200.0,23.7157,23.7249,23.7065,23.7157,19200.0
2016-11-02 12:30:00,25.78,25.79,25.78,25.78,16304.0,23.7157,23.7249,23.7157,23.7157,16304.0
2016-11-02 12:35:00,25.78,25.79,25.78,25.78,17100.0,23.7157,23.7249,23.7157,23.7157,17100.0
2016-11-02 12:40:00,25.77,25.8,25.77,25.79,8960.0,23.7065,23.7341,23.7065,23.7249,8960.0
2016-11-02 12:45:00,25.79,25.79,25.78,25.78,6828.0,23.7249,23.7249,23.7157,23.7157,6828.0
2016-11-02 12:50:00,25.79,25.79,25.77,25.78,20356.0,23.7249,23.7249,23.7065,23.7157,20356.0
2016-11-02 12:55:00,25.79,25.79,25.78,25.79,12000.0,23.7249,23.7249,23.7157,23.7249,12000.0
2016-11-02 13:00:00,25.79,25.79,25.77,25.77,10608.0,23.7249,23.7249,23.7065,23.7065,10608.0
2016-11-02 13:05:00,25.76,25.77,25.76,25.76,13420.0,23.6973,23.7065,23.6973,23.6973,13420.0
2016-11-02 13:10:00,25.76,25.77,25.74,25.74,17200.0,23.6973,23.7065,23.6789,23.6789,17200.0
2016-11-02 13:15:00,25.74,25.75,25.74,25.75,19160.0,23.6789,23.6881,23.6789,23.6881,19160.0
2016-11-02 13:20:00,25.75,25.76,25.75,25.75,12400.0,23.6881,23.6973,23.6881,23.6881,12400.0
2016-11-02 13:25:00,25.75,25.78,25.75,25.77,14400.0,23.6881,23.7157,23.6881,23.7065,14400.0
2016-11-02 13:30:00,25.77,25.77,25.75,25.75,10000.0,23.7065,23.7065,23.6881,23.6881,10000.0
2016-11-02 13:35:00,25.76,25.76,25.75,25.75,10400.0,23.6973,23.6973,23.6881,23.6881,10400.0
2016-11-02 13:40:00,25.75,25.75,25.74,25.74,12460.0,23.6881,23.6881,23.6789,23.6789,12460.0
2016-11-02 13:45:00,25.74,25.74,25.73,25.73,15512.0,23.6789,23.6789,23.6697,23.6697,15512.0
2016-11-02 13:50:00,25.73,25.75,25.73,25.73,7708.0,23.6697,23.6881,23.6697,23.6697,7708.0
2016-11-02 13:55:00,25.73,25.75,25.73,25.74,16900.0,23.6697,23.6881,23.6697,23.6789,16900.0
2016-11-02 14:00:00,25.74,25.75,25.71,25.72,24340.0,23.6789,23.6881,23.6513,23.6605,24340.0
2016-11-02 14:05:00,25.7,25.72,25.64,25.65,30800.0,23.6421,23.6605,23.5869,23.5961,30800.0
2016-11-02 14:10:00,25.66,25.71,25.66,25.68,26212.0,23.6053,23.6513,23.6053,23.6237,26212.0
2016-11-02 14:15:00,25.67,25.73,25.66,25.73,26668.0,23.6145,23.6697,23.6053,23.6697,26668.0
2016-11-02 14:20:00,25.73,25.73,25.7,25.72,12400.0,23.6697,23.6697,23.6421,23.6605,12400.0
2016-11-02 14:25:00,25.72,25.74,25.7,25.72,32072.0,23.6605,23.6789,23.6421,23.6605,32072.0
2016-11-02 14:30:00,25.73,25.73,25.69,25.72,16440.0,23.6697,23.6697,23.6329,23.6605,16440.0
2016-11-02 14:35:00,25.72,25.75,25.72,25.72,11600.0,23.6605,23.6881,23.6605,23.6605,11600.0
2016-11-02 14:40:00,25.72,25.72,25.69,25.71,47200.0,23.6605,23.6605,23.6329,23.6513,47200.0
2016-11-02 14:45:00,25.71,25.72,25.68,25.68,33560.0,23.6513,23.6605,23.6237,23.6237,33560.0
2016-11-02 14:50:00,25.67,25.67,25.63,25.64,57312.0,23.6145,23.6145,23.5777,23.5869,57312.0
2016-11-02 14:55:00,25.64,25.68,25.64,25.66,22800.0,23.5869,23.6237,23.5869,23.6053,22800.0
2016-11-02 15:00:00,25.65,25.69,25.64,25.68,120712.0,23.5961,23.6329,23.5869,23.6237,120712.0
2016-11-02 15:05:00,25.68,25.7,25.68,25.7,29364.0,23.6237,23.6421,23.6237,23.6421,29364.0
2016-11-02 15:10:00,25.71,25.73,25.71,25.72,16608.0,23.6513,23.6697,23.6513,23.6605,16608.0
2016-11-02 15:15:00,25.73,25.74,25.71,25.71,20280.0,23.6697,23.6789,23.6513,23.6513,20280.0
2016-11-02 15:20:00,25.71,25.73,25.71,25.72,31120.0,23.6513,23.6697,23.6513,23.6605,31120.0
2016-11-02 15:25:00,25.73,25.74,25.72,25.73,34012.0,23.6697,23.6789,23.6605,23.6697,34012.0
2016-11-02 15:30:00,25.73,25.73,25.7,25.7,37908.0,23.6697,23.6697,23.6421,23.6421,37908.0
2016-11-02 15:35:00,25.7,25.7,25.67,25.67,54688.0,23.6421,23.6421,23.6145,23.6145,54688.0
2016-11-02 15:40:00,25.67,25.69,25.67,25.69,39948.0,23.6145,23.6329,23.6145,23.6329,39948.0
2016-11-02 15:45:00,25.68,25.7,25.66,25.68,64408.0,23.6237,23.6421,23.6053,23.6237,64408.0
2016-11-02 15:50:00,25.68,25.68,25.64,25.64,53232.0,23.6237,23.6237,23.5869,23.5869,53232.0
2016-11-02 15:55:00,25.64,25.66,25.62,25.64,123556.0,23.5869,23.6053,23.5685,23.5869,123556.0
2016-11-03 09:30:00,25.68,25.68,25.52,25.57,38536.0,23.6237,23.6237,23.4765,23.5225,38536.0
2016-11-03 09:35:00,25.56,25.68,25.56,25.68,6812.0,23.5133,23.6237,23.5133,23.6237,6812.0
2016-11-03 09:40:00,25.69,25.74,25.69,25.73,8880.0,23.6329,23.6789,23.6329,23.6697,8880.0
2016-11-03 09:45:00,25.72,25.75,25.71,25.75,23172.0,23.6605,23.6881,23.6513,23.6881,23172.0
2016-11-03 09:50:00,25.77,25.78,25.75,25.75,6756.0,23.7065,23.7157,23.6881,23.6881,6756.0
2016-11-03 09:55:00,25.73,25.74,25.71,25.72,12620.0,23.6697,23.6789,23.6513,23.6605,12620.0
2016-11-03 10:00:00,25.71,25.73,25.68,25.68,45864.0,23.6513,23.6697,23.6237,23.6237,45864.0
2016-11-03 10:05:00,25.67,25.72,25.67,25.7,23080.0,23.6145,23.6605,23.6145,23.6421,23080.0
2016-11-03 10:10:00,25.7,25.72,25.68,25.72,17404.0,23.6421,23.6605,23.6237,23.6605,17404.0
2016-11-03 10:15:00,25.71,25.72,25.68,25.71,14756.0,23.6513,23.6605,23.6237,23.6513,14756.0
2016-11-03 10:20:00,25.71,25.73,25.69,25.69,14800.0,23.6513,23.6697,23.6329,23.6329,14800.0
2016-11-03 10:25:00,25.68,25.68,25.66,25.66,15200.0,23.6237,23.6237,23.6053,23.6053,15200.0
2016-11-03 10:30:00,25.64,25.66,25.64,25.66,7600.0,23.5869,23.6053,23.5869,23.6053,7600.0
2016-11-03 10:35:00,25.66,25.67,25.64,25.64,7800.0,23.6053,23.6145,23.5869,23.5869,7800.0
2016-11-03 10:40:00,25.64,25.7,25.64,25.7,5600.0,23.5869,23.6421,23.5869,23.6421,5600.0
2016-11-03 10:45:00,25.7,25.7,25.63,25.64,17056.0,23.6421,23.6421,23.5777,23.5869,17056.0
2016-11-03 10:50:00,25.65,25.65,25.62,25.62,4000.0,23.5961,23.5961,23.5685,23.5685,4000.0
2016-11-03 10:55:00,25.64,25.64,25.59,25.61,17600.0,23.5869,23.5869,23.5409,23.5593,17600.0
2016-11-03 11:00:00,25.61,25.7,25.61,25.7,29440.0,23.5593,23.6421,23.5593,23.6421,29440.0
2016-11-03 11:05:00,25.7,25.73,25.69,25.7,18260.0,23.6421,23.6697,23.6329,23.6421,18260.0
2016-11-03 11:10:00,25.7,25.7,25.68,25.68,16212.0,23.6421,23.6421,23.6237,23.6237,16212.0
2016-11-03 11:15:00,25.68,25.69,25.66,25.66,3600.0,23.6237,23.6329,23.6053,23.6053,3600.0
2016-11-03 11:20:00,25.67,25.7,25.67,25.68,26000.0,23.6145,23.6421,23.6145,23.6237,26000.0
2016-11-03 11:25:00,25.68,25.69,25.66,25.69,16000.0,23.6237,23.6329,23.6053,23.6329,16000.0
2016-11-03 11:30:00,25.7,25.7,25.65,25.68,19360.0,23.6421,23.6421,23.5961,23.6237,19360.0
2016-11-03 11:35:00,25.69,25.7,25.67,25.67,8152.0,23.6329,23.6421,23.6145,23.6145,8152.0
2016-11-03 11:40:00,25.67,25.68,25.63,25.64,6000.0,23.6145,23.6237,23.5777,23.5869,6000.0
2016-11-03 11:45:00,25.63,25.68,25.63,25.68,12000.0,23.5777,23.6237,23.5777,23.6237,12000.0
2016-11-03 11:50:00,25.68,25.68,25.65,25.65,12000.0,23.6237,23.6237,23.5961,23.5961,12000.0
2016-11-03 11:55:00,25.65,25.65,25.63,25.64,14000.0,23.5961,23.5961,23.5777,23.5869,14000.0
2016-11-03 12:00:00,25.64,25.69,25.64,25.68,28400.0,23.5869,23.6329,23.5869,23.6237,28400.0
2016-11-03 12:05:00,25.68,25.7,25.67,25.68,16400.0,23.6237,23.6421,23.6145,23.6237,16400.0
2016-11-03 12:10:00,25.68,25.68,25.66,25.66,10996.0,23.6237,23.6237,23.6053,23.6053,10996.0
2016-11-03 12:15:00,25.65,25.67,25.64,25.66,10800.0,23.5961,23.6145,23.5869,23.6053,10800.0
2016-11-03 12:20:00,25.65,25.67,25.65,25.66,10400.0,23.5961,23.6145,23.5961,23.6053,10400.0
2016-11-03 12:25:00,25.67,25.68,25.64,25.64,20616.0,23.6145,23.6237,23.5869,23.5869,20616.0
2016-11-03 12:30:00,25.64,25.65,25.63,25.65,9604.0,23.5869,23.5961,23.5777,23.5961,9604.0
2016-11-03 12:35:00,25.64,25.66,25.64,25.65,16100.0,23.5869,23.6053,23.5869,23.5961,16100.0
2016-11-03 12:40:00,25.66,25.68,25.65,25.65,7564.0,23.6053,23.6237,23.5961,23.5961,7564.0
2016-11-03 12:45:00,25.66,25.67,25.64,25.66,10000.0,23.6053,23.6145,23.5869,23.6053,10000.0
2016-11-03 12:50:00,25.67,25.69,25.67,25.69,5080.0,23.6145,23.6329,23.6145,23.6329,5080.0
2016-11-03 12:55:00,25.69,25.69,25.67,25.67,11000.0,23.6329,23.6329,23.6145,23.6145,11000.0
2016-11-03 13:00:00,25.68,25.68,25.67,25.68,3600.0,23.6237,23.6237,23.6145,23.6237,3600.0
2016-11-03 13:05:00,25.68,25.68,25.66,25.67,8000.0,23.6237,23.6237,23.6053,23.6145,8000.0
2016-11-03 13:10:00,25.68,25.68,25.66,25.67,5600.0,23.6237,23.6237,23.6053,23.6145,5600.0
2016-11-03 13:15:00,25.65,25.66,25.65,25.65,8400.0,23.5961,23.6053,23.5961,23.5961,8400.0
2016-11-03 13:20:00,25.65,25.66,25.64,25.65,6400.0,23.5961,23.6053,23.5869,23.5961,6400.0
2016-11-03 13:25:00,25.65,25.68,25.65,25.66,33272.0,23.5961,23.6237,23.5961,23.6053,33272.0
2016-11-03 13:30:00,25.66,25.66,25.66,25.66,2400.0,23.6053,23.6053,23.6053,23.6053,2400.0
2016-11-03 13:35:00,25.65,25.66,25.65,25.66,4000.0,23.5961,23.6053,23.5961,23.6053,4000.0
2016-11-03 13:40:00,25.66,25.66,25.63,25.63,12400.0,23.6053,23.6053,23.5777,23.5777,12400.0
2016-11-03 13:45:00,25.63,25.66,25.63,25.65,8000.0,23.5777,23.6053,23.5777,23.5961,8000.0
2016-11-03 13:50:00,25.66,25.66,25.65,25.66,10184.0,23.6053,23.6053,23.5961,23.6053,10184.0
2016-11-03 13:55:00,25.66,25.66,25.64,25.65,5200.0,23.6053,23.6053,23.5869,23.5961,5200.0
2016-11-03 14:00:00,25.65,25.68,25.65,25.68,15040.0,23.5961,23.6237,23.5961,23.6237,15040.0
2016-11-03 14:05:00,25.68,25.73,25.68,25.71,25700.0,23.6237,23.6697,23.6237,23.6513,25700.0
2016-11-03 14:10:00,25.71,25.76,25.71,25.73,19640.0,23.6513,23.6973,23.6513,23.6697,19640.0
2016-11-03 14:15:00,25.74,25.74,25.73,25.73,17368.0,23.6789,23.6789,23.6697,23.6697,17368.0
2016-11-03 14:20:00,25.74,25.75,25.74,25.74,11600.0,23.6789,23.6881,23.6789,23.6789,11600.0
2016-11-03 14:25:00,25.75,25.75,25.72,25.74,16400.0,23.6881,23.6881,23.6605,23.6789,16400.0
2016-11-03 14:30:00,25.74,25.74,25.71,25.71,7800.0,23.6789,23.6789,23.6513,23.6513,7800.0
2016-11-03 14:35:00,25.72,25.73,25.71,25.71,12400.0,23.6605,23.6697,23.6513,23.6513,12400.0
2016-11-03 14:40:00,25.7,25.73,25.7,25.73,15524.0,23.6421,23.6697,23.6421,23.6697,15524.0
2016-11-03 14:45:00,25.71,25.74,25.71,25.74,15400.0,23.6513,23.6789,23.6513,23.6789,15400.0
2016-11-03 14:50:00,25.74,25.75,25.73,25.75,15200.0,23.6789,23.6881,23.6697,23.6881,15200.0
2016-11-03 14:55:00,25.75,25.77,25.75,25.77,24400.0,23.6881,23.7065,23.6881,23.7065,24400.0
2016-11-03 15:00:00,25.77,25.77,25.74,25.75,21604.0,23.7065,23.7065,23.6789,23.6881,21604.0
2016-11-03 15:05:00,25.75,25.75,25.73,25.74,26508.0,23.6881,23.6881,23.6697,23.6789,26508.0
2016-11-03 15:10:00,25.74,25.76,25.74,25.76,31744.0,23.6789,23.6973,23.6789,23.6973,31744.0
2016-11-03 15:15:00,25.76,25.77,25.74,25.74,26948.0,23.6973,23.7065,23.6789,23.6789,26948.0
2016-11-03 15:20:00,25.75,25.76,25.75,25.75,15152.0,23.6881,23.6973,23.6881,23.6881,15152.0
2016-11-03 15:25:00,25.75,25.77,25.75,25.75,14488.0,23.6881,23.7065,23.6881,23.6881,14488.0
2016-11-03 15:30:00,25.76,25.76,25.73,25.73,36464.0,23.6973,23.6973,23.6697,23.6697,36464.0
2016-11-03 15:35:00,25.73,25.74,25.71,25.72,31680.0,23.6697,23.6789,23.6513,23.6605,31680.0
2016-11-03 15:40:00,25.71,25.71,25.69,25.69,35264.0,23.6513,23.6513,23.6329,23.6329,35264.0
2016-11-03 15:45:00,25.68,25.72,25.68,25.72,70652.0,23.6237,23.6605,23.6237,23.6605,70652.0
2016-11-03 15:50:00,25.71,25.73,25.71,25.72,91256.0,23.6513,23.6697,23.6513,23.6605,91256.0
2016-11-03 15:55:00,25.72,25.76,25.72,25.75,167512.0,23.6605,23.6973,23.6605,23.6881,167512.0
2016-11-04 09:30:00,25.81,25.84,25.79,25.83,22664.0,23.7433,23.7709,23.7249,23.7617,22664.0
2016-11-04 09:35:00,25.86,25.86,25.83,25.83,4260.0,23.7893,23.7893,23.7617,23.7617,4260.0
2016-11-04 09:40:00,25.84,25.84,25.76,25.76,5680.0,23.7709,23.7709,23.6973,23.6973,5680.0
2016-11-04 09:45:00,25.74,25.75,25.73,25.74,25000.0,23.6789,23.6881,23.6697,23.6789,25000.0
2016-11-04 09:50:00,25.73,25.77,25.73,25.77,7524.0,23.6697,23.7065,23.6697,23.7065,7524.0
2016-11-04 09:55:00,25.76,25.76,25.72,25.73,5600.0,23.6973,23.6973,23.6605,23.6697,5600.0
2016-11-04 10:00:00,25.72,25.78,25.72,25.78,13000.0,23.6605,23.7157,23.6605,23.7157,13000.0
2016-11-04 10:05:00,25.78,25.84,25.77,25.83,22000.0,23.7157,23.7709,23.7065,23.7617,22000.0
2016-11-04 10:10:00,25.83,25.86,25.81,25.82,16904.0,23.7617,23.7893,23.7433,23.7525,16904.0
2016-11-04 10:15:00,25.82,25.85,25.81,25.85,8472.0,23.7525,23.7801,23.7433,23.7801,8472.0
2016-11-04 10:20:00,25.84,25.85,25.83,25.83,4000.0,23.7709,23.7801,23.7617,23.7617,4000.0
2016-11-04 10:25:00,25.81,25.82,25.79,25.79,10952.0,23.7433,23.7525,23.7249,23.7249,10952.0
2016-11-04 10:30:00,25.81,25.83,25.78,25.78,25024.0,23.7433,23.7617,23.7157,23.7157,25024.0
2016-11-04 10:35:00,25.75,25.77,25.75,25.75,12800.0,23.6881,23.7065,23.6881,23.6881,12800.0
2016-11-04 10:40:00,25.75,25.75,25.74,25.75,4000.0,23.6881,23.6881,23.6789,23.6881,4000.0
2016-11-04 10:45:00,25.77,25.77,25.73,25.74,19480.0,23.7065,23.7065,23.6697,23.6789,19480.0
2016-11-04 10:50:00,25.74,25.81,25.73,25.81,16948.0,23.6789,23.7433,23.6697,23.7433,16948.0
2016-11-04 10:55:00,25.8,25.8,25.78,25.8,5200.0,23.7341,23.7341,23.7157,23.7341,5200.0
2016-11-04 11:00:00,25.8,25.85,25.79,25.85,51520.0,23.7341,23.7801,23.7249,23.7801,51520.0
2016-11-04 11:05:00,25.85,25.85,25.8,25.8,8800.0,23.7801,23.7801,23.7341,23.7341,8800.0
2016-11-04 11:10:00,25.79,25.82,25.79,25.81,6400.0,23.7249,23.7525,23.7249,23.7433,6400.0
2016-11-04 11:15:00,25.81,25.84,25.81,25.83,13000.0,23.7433,23.7709,23.7433,23.7617,13000.0
2016-11-04 11:20:00,25.84,25.85,25.81,25.85,13200.0,23.7709,23.7801,23.7433,23.7801,13200.0
2016-11-04 11:25:00,25.84,25.86,25.84,25.85,10000.0,23.7709,23.7893,23.7709,23.7801,10000.0
2016-11-04 11:30:00,25.86,25.87,25.84,25.87,8400.0,23.7893,23.7985,23.7709,23.7985,8400.0
2016-11-04 11:35:00,25.87,25.87,25.84,25.85,6800.0,23.7985,23.7985,23.7709,23.7801,6800.0
2016-11-04 11:40:00,25.84,25.86,25.84,25.86,5296.0,23.7709,23.7893,23.7709,23.7893,5296.0
2016-11-04 11:45:00,25.86,25.86,25.85,25.86,6708.0,23.7893,23.7893,23.7801,23.7893,6708.0
2016-11-04 11:50:00,25.86,25.89,25.86,25.88,12736.0,23.7893,23.8169,23.7893,23.8077,12736.0
2016-11-04 11:55:00,25.89,25.9,25.88,25.9,2900.0,23.8169,23.8261,23.8077,23.8261,2900.0
2016-11-04 12:00:00,25.9,25.9,25.9,25.9,9700.0,23.8261,23.8261,23.8261,23.8261,9700.0
2016-11-04 12:05:00,25.9,25.92,25.9,25.92,8088.0,23.8261,23.8445,23.8261,23.8445,8088.0
2016-11-04 12:10:00,25.92,25.94,25.92,25.94,9708.0,23.8445,23.8629,23.8445,23.8629,9708.0
2016-11-04 12:15:00,25.96,25.96,25.92,25.92,7200.0,23.8813,23.8813,23.8445,23.8445,7200.0
2016-11-04 12:20:00,25.92,25.94,25.92,25.94,5920.0,23.8445,23.8629,23.8445,23.8629,5920.0
2016-11-04 12:25:00,25.93,25.96,25.93,25.95,48948.0,23.8537,23.8813,23.8537,23.8721,48948.0
2016-11-04 12:30:00,25.95,25.95,25.93,25.94,2800.0,23.8721,23.8721,23.8537,23.8629,2800.0
2016-11-04 12:35:00,25.93,25.94,25.93,25.94,2800.0,23.8537,23.8629,23.8537,23.8629,2800.0
2016-11-04 12:40:00,25.93,25.93,25.91,25.91,6400.0,23.8537,23.8537,23.8353,23.8353,6400.0
2016-11-04 12:45:00,25.91,25.93,25.91,25.93,6800.0,23.8353,23.8537,23.8353,23.8537,6800.0
2016-11-04 12:50:00,25.92,25.93,25.92,25.92,6856.0,23.8445,23.8537,23.8445,23.8445,6856.0
2016-11-04 12:55:00,25.91,25.91,25.89,25.91,9648.0,23.8353,23.8353,23.8169,23.8353,9648.0
2016-11-04 13:00:00,25.9,25.9,25.88,25.9,9492.0,23.8261,23.8261,23.8077,23.8261,9492.0
2016-11-04 13:05:00,25.91,25.93,25.91,25.93,3200.0,23.8353,23.8537,23.8353,23.8537,3200.0
2016-11-04 13:10:00,25.92,25.94,25.91,25.94,19600.0,23.8445,23.8629,23.8353,23.8629,19600.0
2016-11-04 13:15:00,25.95,25.96,25.95,25.96,4000.0,23.8721,23.8813,23.8721,23.8813,4000.0
2016-11-04 13:20:00,25.96,25.96,25.95,25.95,14400.0,23.8813,23.8813,23.8721,23.8721,14400.0
2016-11-04 13:25:00,25.95,25.95,25.93,25.93,9968.0,23.8721,23.8721,23.8537,23.8537,9968.0
2016-11-04 13:30:00,25.93,25.94,25.92,25.93,13452.0,23.8537,23.8629,23.8445,23.8537,13452.0
2016-11-04 13:35:00,25.94,25.95,25.94,25.94,2400.0,23.8629,23.8721,23.8629,23.8629,2400.0
2016-11-04 13:40:00,25.93,25.95,25.93,25.95,7600.0,23.8537,23.8721,23.8537,23.8721,7600.0
2016-11-04 13:45:00,25.95,25.95,25.93,25.93,5600.0,23.8721,23.8721,23.8537,23.8537,5600.0
2016-11-04 13:50:00,25.94,25.95,25.93,25.93,10800.0,23.8629,23.8721,23.8537,23.8537,10800.0
2016-11-04 13:55:00,25.92,25.93,25.92,25.92,10000.0,23.8445,23.8537,23.8445,23.8445,10000.0
2016-11-04 14:00:00,25.91,25.93,25.91,25.92,13792.0,23.8353,23.8537,23.8353,23.8445,13792.0
2016-11-04 14:05:00,25.92,25.92,25.89,25.89,9456.0,23.8445,23.8445,23.8169,23.8169,9456.0
2016-11-04 14:10:00,25.89,25.9,25.89,25.89,10800.0,23.8169,23.8261,23.8169,23.8169,10800.0
2016-11-04 14:15:00,25.9,25.92,25.9,25.91,16536.0,23.8261,23.8445,23.8261,23.8353,16536.0
2016-11-04 14:20:00,25.91,25.92,25.9,25.9,10164.0,23.8353,23.8445,23.8261,23.8261,10164.0
2016-11-04 14:25:00,25.9,25.91,25.9,25.91,7600.0,23.8261,23.8353,23.8261,23.8353,7600.0
2016-11-04 14:30:00,25.9,25.9,25.88,25.89,20824.0,23.8261,23.8261,23.8077,23.8169,20824.0
2016-11-04 14:35:00,25.89,25.89,25.86,25.86,6944.0,23.8169,23.8169,23.7893,23.7893,6944.0
2016-11-04 14:40:00,25.86,25.88,25.86,25.88,25840.0,23.7893,23.8077,23.7893,23.8077,25840.0
2016-11-04 14:45:00,25.88,25.89,25.86,25.86,14000.0,23.8077,23.8169,23.7893,23.7893,14000.0
2016-11-04 14:50:00,25.86,25.88,25.86,25.86,16388.0,23.7893,23.8077,23.7893,23.7893,16388.0
2016-11-04 14:55:00,25.85,25.86,25.85,25.86,20200.0,23.7801,23.7893,23.7801,23.7893,20200.0
2016-11-04 15:00:00,25.86,25.86,25.84,25.84,21328.0,23.7893,23.7893,23.7709,23.7709,21328.0
2016-11-04 15:05:00,25.84,25.85,25.83,25.83,11608.0,23.7709,23.7801,23.7617,23.7617,11608.0
2016-11-04 15:10:00,25.83,25.86,25.83,25.86,27552.0,23.7617,23.7893,23.7617,23.7893,27552.0
2016-11-04 15:15:00,25.86,25.89,25.85,25.86,46544.0,23.7893,23.8169,23.7801,23.7893,46544.0
2016-11-04 15:20:00,25.86,25.86,25.85,25.85,10000.0,23.7893,23.7893,23.7801,23.7801,10000.0
2016-11-04 15:25:00,25.86,25.86,25.85,25.85,24812.0,23.7893,23.7893,23.7801,23.7801,24812.0
2016-11-04 15:30:00,25.86,25.86,25.84,25.85,27548.0,23.7893,23.7893,23.7709,23.7801,27548.0
2016-11-04 15:35:00,25.85,25.85,25.82,25.83,19600.0,23.7801,23.7801,23.7525,23.7617,19600.0
2016-11-04 15:40:00,25.83,25.84,25.81,25.81,29688.0,23.7617,23.7709,23.7433,23.7433,29688.0
2016-11-04 15:45:00,25.81,25.82,25.78,25.8,38860.0,23.7433,23.7525,23.7157,23.7341,38860.0
2016-11-04 15:50:00,25.8,25.8,25.77,25.79,70868.0,23.7341,23.7341,23.7065,23.7249,70868.0
2016-11-04 15:55:00,25.79,25.8,25.76,25.77,112336.0,23.7249,23.7341,23.6973,23.7065,112336.0
2016-11-07 09:30:00,26.04,26.13,26.04,26.13,24716.0,23.9549,24.0377,23.9549,24.0377,24716.0
2016-11-07 09:35:00,26.05,26.05,26.0,26.0,3276.0,23.9641,23.9641,23.9181,23.9181,3276.0
2016-11-07 09:40:00,26.03,26.04,26.0,26.02,12424.0,23.9457,23.9549,23.9181,23.9365,12424.0
2016-11-07 09:45:00,26.04,26.04,26.0,26.02,6996.0,23.9549,23.9549,23.9181,23.9365,6996.0
2016-11-07 09:50:00,26.01,26.01,26.0,26.0,2400.0,23.9273,23.9273,23.9181,23.9181,2400.0
2016-11-07 09:55:00,26.0,26.0,25.97,25.97,14000.0,23.9181,23.9181,23.8905,23.8905,14000.0
2016-11-07 10:00:00,25.97,26.0,25.96,25.98,35304.0,23.8905,23.9181,23.8813,23.8997,35304.0
2016-11-07 10:05:00,25.97,25.97,25.96,25.96,2000.0,23.8905,23.8905,23.8813,23.8813,2000.0
2016-11-07 10:10:00,25.95,25.95,25.94,25.95,2000.0,23.8721,23.8721,23.8629,23.8721,2000.0
2016-11-07 10:15:00,25.96,25.99,25.94,25.99,16000.0,23.8813,23.9089,23.8629,23.9089,16000.0
2016-11-07 10:20:00,25.99,26.0,25.99,26.0,4800.0,23.9089,23.9181,23.9089,23.9181,4800.0
2016-11-07 10:25:00,26.0,26.0,25.98,25.98,7420.0,23.9181,23.9181,23.8997,23.8997,7420.0
2016-11-07 10:30:00,25.99,26.02,25.99,26.02,16180.0,23.9089,23.9365,23.9089,23.9365,16180.0
2016-11-07 10:35:00,26.02,26.03,26.0,26.01,26796.0,23.9365,23.9457,23.9181,23.9273,26796.0
2016-11-07 10:40:00,26.02,26.05,26.0,26.04,20320.0,23.9365,23.9641,23.9181,23.9549,20320.0
2016-11-07 10:45:00,26.05,26.07,26.05,26.07,19640.0,23.9641,23.9825,23.9641,23.9825,19640.0
2016-11-07 10:50:00,26.05,26.06,26.04,26.06,2000.0,23.9641,23.9733,23.9549,23.9733,2000.0
2016-11-07 10:55:00,26.06,26.09,26.06,26.09,8000.0,23.9733,24.0009,23.9733,24.0009,8000.0
2016-11-07 11:00:00,26.08,26.08,26.04,26.05,7600.0,23.9917,23.9917,23.9549,23.9641,7600.0
2016-11-07 11:05:00,26.05,26.07,26.04,26.07,18400.0,23.9641,23.9825,23.9549,23.9825,18400.0
2016-11-07 11:10:00,26.07,26.07,26.05,26.06,5084.0,23.9825,23.9825,23.9641,23.9733,5084.0
2016-11-07 11:15:00,26.06,26.07,26.06,26.06,11284.0,23.9733,23.9825,23.9733,23.9733,11284.0
2016-11-07 11:20:00,26.04,26.05,26.04,26.04,8000.0,23.9549,23.9641,23.9549,23.9549,8000.0
2016-11-07 11:25:00,26.04,26.06,26.04,26.06,20556.0,23.9549,23.9733,23.9549,23.9733,20556.0
2016-11-07 11:30:00,26.06,26.09,26.06,26.08,12732.0,23.9733,24.0009,23.9733,23.9917,12732.0
2016-11-07 11:35:00,26.09,26.11,26.09,26.11,6800.0,24.0009,24.0193,24.0009,24.0193,6800.0
2016-11-07 11:40:00,26.11,26.13,26.11,26.11,4788.0,24.0193,24.0377,24.0193,24.0193,4788.0
2016-11-07 11:45:00,26.13,26.13,26.11,26.11,9200.0,24.0377,24.0377,24.0193,24.0193,9200.0
2016-11-07 11:50:00,26.12,26.13,26.12,26.13,4824.0,24.0285,24.0377,24.0285,24.0377,4824.0
2016-11-07 11:55:00,26.13,26.14,26.13,26.13,8000.0,24.0377,24.0469,24.0377,24.0377,8000.0
2016-11-07 12:00:00,26.14,26.16,26.14,26.14,7600.0,24.0469,24.0653,24.0469,24.0469,7600.0
2016-11-07 12:05:00,26.14,26.14,26.14,26.14,800.0,24.0469,24.0469,24.0469,24.0469,800.0
2016-11-07 12:10:00,26.14,26.14,26.12,26.13,16012.0,24.0469,24.0469,24.0285,24.0377,16012.0
2016-11-07 12:15:00,26.14,26.16,26.13,26.16,7520.0,24.0469,24.0653,24.0377,24.0653,7520.0
2016-11-07 12:20:00,26.16,26.17,26.13,26.15,14400.0,24.0653,24.0745,24.0377,24.0561,14400.0
2016-11-07 12:25:00,26.15,26.16,26.15,26.16,5200.0,24.0561,24.0653,24.0561,24.0653,5200.0
2016-11-07 12:30:00,26.16,26.17,26.15,26.15,7600.0,24.0653,24.0745,24.0561,24.0561,7600.0
2016-11-07 12:35:00,26.15,26.16,26.15,26.15,10600.0,24.0561,24.0653,24.0561,24.0561,10600.0
2016-11-07 12:40:00,26.14,26.17,26.14,26.17,11200.0,24.0469,24.0745,24.0469,24.0745,11200.0
2016-11-07 12:45:00,26.17,26.17,26.16,26.16,5464.0,24.0745,24.0745,24.0653,24.0653,5464.0
2016-11-07 12:50:00,26.16,26.18,26.16,26.18,7600.0,24.0653,24.0837,24.0653,24.0837,7600.0
2016-11-07 12:55:00,26.18,26.18,26.16,26.17,13600.0,24.0837,24.0837,24.0653,24.0745,13600.0
2016-11-07 13:00:00,26.17,26.18,26.17,26.17,10800.0,24.0745,24.0837,24.0745,24.0745,10800.0
2016-11-07 13:05:00,26.17,26.17,26.16,26.17,2800.0,24.0745,24.0745,24.0653,24.0745,2800.0
2016-11-07 13:10:00,26.16,26.17,26.16,26.17,7724.0,24.0653,24.0745,24.0653,24.0745,7724.0
2016-11-07 13:15:00,26.17,26.17,26.15,26.16,8988.0,24.0745,24.0745,24.0561,24.0653,8988.0
2016-11-07 13:20:00,26.16,26.16,26.15,26.16,10200.0,24.0653,24.0653,24.0561,24.0653,10200.0
2016-11-07 13:25:00,26.15,26.15,26.14,26.14,6800.0,24.0561,24.0561,24.0469,24.0469,6800.0
2016-11-07 13:30:00,26.14,26.16,26.14,26.15,11600.0,24.0469,24.0653,24.0469,24.0561,11600.0
2016-11-07 13:35:00,26.15,26.17,26.15,26.15,9600.0,24.0561,24.0745,24.0561,24.0561,9600.0
2016-11-07 13:40:00,26.15,26.16,26.14,26.15,5200.0,24.0561,24.0653,24.0469,24.0561,5200.0
2016-11-07 13:45:00,26.15,26.16,26.14,26.15,7600.0,24.0561,24.0653,24.0469,24.0561,7600.0
2016-11-07 13:50:00,26.15,26.15,26.14,26.14,6800.0,24.0561,24.0561,24.0469,24.0469,6800.0
2016-11-07 13:55:00,26.14,26.14,26.13,26.14,9836.0,24.0469,24.0469,24.0377,24.0469,9836.0
2016-11-07 14:00:00,26.14,26.14,26.13,26.14,11168.0,24.0469,24.0469,24.0377,24.0469,11168.0
2016-11-07 14:05:00,26.14,26.16,26.14,26.15,9600.0,24.0469,24.0653,24.0469,24.0561,9600.0
2016-11-07 14:10:00,26.15,26.17,26.15,26.15,4800.0,24.0561,24.0745,24.0561,24.0561,4800.0
2016-11-07 14:15:00,26.14,26.17,26.14,26.17,7624.0,24.0469,24.0745,24.0469,24.0745,7624.0
2016-11-07 14:20:00,26.16,26.16,26.15,26.15,6400.0,24.0653,24.0653,24.0561,24.0561,6400.0
2016-11-07 14:25:00,26.15,26.15,26.13,26.13,9424.0,24.0561,24.0561,24.0377,24.0377,9424.0
2016-11-07 14:30:00,26.13,26.16,26.13,26.15,16588.0,24.0377,24.0653,24.0377,24.0561,16588.0
2016-11-07 14:35:00,26.16,26.17,26.15,26.16,11696.0,24.0653,24.0745,24.0561,24.0653,11696.0
2016-11-07 14:40:00,26.16,26.16,26.14,26.15,5600.0,24.0653,24.0653,24.0469,24.0561,5600.0
2016-11-07 14:45:00,26.16,26.16,26.14,26.14,12400.0,24.0653,24.0653,24.0469,24.0469,12400.0
2016-11-07 14:50:00,26.14,26.15,26.14,26.14,11652.0,24.0469,24.0561,24.0469,24.0469,11652.0
2016-11-07 14:55:00,26.14,26.14,26.13,26.14,7600.0,24.0469,24.0469,24.0377,24.0469,7600.0
2016-11-07 15:00:00,26.13,26.14,26.12,26.14,15352.0,24.0377,24.0469,24.0285,24.0469,15352.0
2016-11-07 15:05:00,26.13,26.14,26.11,26.11,14400.0,24.0377,24.0469,24.0193,24.0193,14400.0
2016-11-07 15:10:00,26.11,26.13,26.11,26.12,20596.0,24.0193,24.0377,24.0193,24.0285,20596.0
2016-11-07 15:15:00,26.13,26.15,26.12,26.14,14400.0,24.0377,24.0561,24.0285,24.0469,14400.0
2016-11-07 15:20:00,26.14,26.15,26.13,26.14,12400.0,24.0469,24.0561,24.0377,24.0469,12400.0
2016-11-07 15:25:00,26.14,26.15,26.13,26.15,10764.0,24.0469,24.0561,24.0377,24.0561,10764.0
2016-11-07 15:30:00,26.14,26.15,26.11,26.12,22468.0,24.0469,24.0561,24.0193,24.0285,22468.0
2016-11-07 15:35:00,26.12,26.14,26.12,26.14,21524.0,24.0285,24.0469,24.0285,24.0469,21524.0
2016-11-07 15:40:00,26.14,26.14,26.12,26.13,21888.0,24.0469,24.0469,24.0285,24.0377,21888.0
2016-11-07 15:45:00,26.13,26.18,26.13,26.18,38744.0,24.0377,24.0837,24.0377,24.0837,38744.0
2016-11-07 15:50:00,26.18,26.21,26.18,26.2,42416.0,24.0837,24.1113,24.0837,24.1021,42416.0
2016-11-07 15:55:00,26.2,26.22,26.19,26.2,71048.0,24.1021,24.1205,24.0929,24.1021,71048.0
2016-11-08 09:30:00,26.2,26.2,26.09,26.09,24592.0,24.1021,24.1021,24.0009,24.0009,24592.0
2016-11-08 09:35:00,26.15,26.17,26.11,26.16,12504.0,24.0561,24.0745,24.0193,24.0653,12504.0
2016-11-08 09:40:00,26.17,26.2,26.15,26.19,17600.0,24.0745,24.1021,24.0561,24.0929,17600.0
2016-11-08 09:45:00,26.19,26.22,26.19,26.2,4400.0,24.0929,24.1205,24.0929,24.1021,4400.0
2016-11-08 09:50:00,26.19,26.2,26.17,26.17,8300.0,24.0929,24.1021,24.0745,24.0745,8300.0
2016-11-08 09:55:00,26.18,26.19,26.17,26.19,12876.0,24.0837,24.0929,24.0745,24.0929,12876.0
2016-11-08 10:00:00,26.19,26.25,26.18,26.23,31336.0,24.0929,24.1481,24.0837,24.1297,31336.0
2016-11-08 10:05:00,26.23,26.27,26.22,26.27,16828.0,24.1297,24.1665,24.1205,24.1665,16828.0
2016-11-08 10:10:00,26.28,26.29,26.25,26.26,9932.0,24.1757,24.1849,24.1481,24.1573,9932.0
2016-11-08 10:15:00,26.25,26.27,26.24,26.25,20200.0,24.1481,24.1665,24.1389,24.1481,20200.0
2016-11-08 10:20:00,26.25,26.25,26.22,26.22,3600.0,24.1481,24.1481,24.1205,24.1205,3600.0
2016-11-08 10:25:00,26.23,26.24,26.22,26.24,3236.0,24.1297,24.1389,24.1205,24.1389,3236.0
2016-11-08 10:30:00,26.24,26.26,26.23,26.23,11172.0,24.1389,24.1573,24.1297,24.1297,11172.0
2016-11-08 10:35:00,26.24,26.27,26.24,26.25,7728.0,24.1389,24.1665,24.1389,24.1481,7728.0
2016-11-08 10:40:00,26.25,26.26,26.25,26.25,3600.0,24.1481,24.1573,24.1481,24.1481,3600.0
2016-11-08 10:45:00,26.25,26.27,26.23,26.25,13312.0,24.1481,24.1665,24.1297,24.1481,13312.0
2016-11-08 10:50:00,26.26,26.29,26.26,26.27,7100.0,24.1573,24.1849,24.1573,24.1665,7100.0
2016-11-08 10:55:00,26.26,26.26,26.25,26.25,6060.0,24.1573,24.1573,24.1481,24.1481,6060.0
2016-11-08 11:00:00,26.25,26.27,26.25,26.27,15896.0,24.1481,24.1665,24.1481,24.1665,15896.0
2016-11-08 11:05:00,26.27,26.32,26.27,26.32,6616.0,24.1665,24.2125,24.1665,24.2125,6616.0
2016-11-08 11:10:00,26.33,26.35,26.33,26.35,6880.0,24.2217,24.2401,24.2217,24.2401,6880.0
2016-11-08 11:15:00,26.36,26.36,26.34,26.34,2400.0,24.2493,24.2493,24.2309,24.2309,2400.0
2016-11-08 11:20:00,26.35,26.38,26.35,26.35,5340.0,24.2401,24.2677,24.2401,24.2401,5340.0
2016-11-08 11:25:00,26.35,26.36,26.34,26.36,5200.0,24.2401,24.2493,24.2309,24.2493,5200.0
2016-11-08 11:30:00,26.36,26.4,26.36,26.4,5200.0,24.2493,24.2861,24.2493,24.2861,5200.0
2016-11-08 11:35:00,26.4,26.4,26.4,26.4,0.0,24.2861,24.2861,24.2861,24.2861,0.0
2016-11-08 11:40:00,26.4,26.41,26.39,26.41,4440.0,24.2861,24.2953,24.2769,24.2953,4440.0
2016-11-08 11:45:00,26.41,26.41,26.38,26.39,5200.0,24.2953,24.2953,24.2677,24.2769,5200.0
2016-11-08 11:50:00,26.39,26.41,26.39,26.41,2800.0,24.2769,24.2953,24.2769,24.2953,2800.0
2016-11-08 11:55:00,26.41,26.41,26.38,26.41,11928.0,24.2953,24.2953,24.2677,24.2953,11928.0
2016-11-08 12:00:00,26.41,26.43,26.41,26.42,6664.0,24.2953,24.3137,24.2953,24.3045,6664.0
2016-11-08 12:05:00,26.43,26.45,26.43,26.45,1600.0,24.3137,24.3321,24.3137,24.3321,1600.0
2016-11-08 12:10:00,26.45,26.47,26.43,26.43,11488.0,24.3321,24.3505,24.3137,24.3137,11488.0
2016-11-08 12:15:00,26.44,26.45,26.43,26.45,12360.0,24.3229,24.3321,24.3137,24.3321,12360.0
2016-11-08 12:20:00,26.45,26.46,26.44,26.46,4400.0,24.3321,24.3413,24.3229,24.3413,4400.0
2016-11-08 12:25:00,26.46,26.47,26.45,26.47,1600.0,24.3413,24.3505,24.3321,24.3505,1600.0
2016-11-08 12:30:00,26.47,26.47,26.43,26.44,4400.0,24.3505,24.3505,24.3137,24.3229,4400.0
2016-11-08 12:35:00,26.43,26.44,26.43,26.43,6000.0,24.3137,24.3229,24.3137,24.3137,6000.0
2016-11-08 12:40:00,26.44,26.45,26.43,26.45,3600.0,24.3229,24.3321,24.3137,24.3321,3600.0
2016-11-08 12:45:00,26.45,26.46,26.45,26.46,2800.0,24.3321,24.3413,24.3321,24.3413,2800.0
2016-11-08 12:50:00,26.46,26.47,26.45,26.47,5232.0,24.3413,24.3505,24.3321,24.3505,5232.0
2016-11-08 12:55:00,26.47,26.47,26.45,26.46,4800.0,24.3505,24.3505,24.3321,24.3413,4800.0
2016-11-08 13:00:00,26.46,26.46,26.44,26.44,6392.0,24.3413,24.3413,24.3229,24.3229,6392.0
2016-11-08 13:05:00,26.45,26.45,26.4,26.4,2800.0,24.3321,24.3321,24.2861,24.2861,2800.0
2016-11-08 13:10:00,26.41,26.44,26.41,26.42,11200.0,24.2953,24.3229,24.2953,24.3045,11200.0
2016-11-08 13:15:00,26.43,26.43,26.42,26.42,5600.0,24.3137,24.3137,24.3045,24.3045,5600.0
2016-11-08 13:20:00,26.42,26.43,26.42,26.42,5136.0,24.3045,24.3137,24.3045,24.3045,5136.0
2016-11-08 13:25:00,26.43,26.44,26.43,26.44,6816.0,24.3137,24.3229,24.3137,24.3229,6816.0
2016-11-08 13:30:00,26.44,26.46,26.43,26.46,4400.0,24.3229,24.3413,24.3137,24.3413,4400.0
2016-11-08 13:35:00,26.47,26.47,26.46,26.47,5740.0,24.3505,24.3505,24.3413,24.3505,5740.0
2016-11-08 13:40:00,26.46,26.48,26.46,26.48,9200.0,24.3413,24.3597,24.3413,24.3597,9200.0
2016-11-08 13:45:00,26.48,26.49,26.47,26.49,4800.0,24.3597,24.3689,24.3505,24.3689,4800.0
2016-11-08 13:50:00,26.48,26.48,26.46,26.46,3080.0,24.3597,24.3597,24.3413,24.3413,3080.0
2016-11-08 13:55:00,26.47,26.47,26.47,26.47,2000.0,24.3505,24.3505,24.3505,24.3505,2000.0
2016-11-08 14:00:00,26.48,26.48,26.46,26.47,2800.0,24.3597,24.3597,24.3413,24.3505,2800.0
2016-11-08 14:05:00,26.46,26.47,26.43,26.43,12528.0,24.3413,24.3505,24.3137,24.3137,12528.0
2016-11-08 14:10:00,26.42,26.42,26.39,26.39,9200.0,24.3045,24.3045,24.2769,24.2769,9200.0
2016-11-08 14:15:00,26.4,26.4,26.39,26.39,56420.0,24.2861,24.2861,24.2769,24.2769,56420.0
2016-11-08 14:20:00,26.4,26.44,26.39,26.42,18052.0,24.2861,24.3229,24.2769,24.3045,18052.0
2016-11-08 14:25:00,26.43,26.43,26.39,26.39,19816.0,24.3137,24.3137,24.2769,24.2769,19816.0
2016-11-08 14:30:00,26.39,26.39,26.36,26.36,4400.0,24.2769,24.2769,24.2493,24.2493,4400.0
2016-11-08 14:35:00,26.35,26.36,26.34,26.35,15012.0,24.2401,24.2493,24.2309,24.2401,15012.0
2016-11-08 14:40:00,26.36,26.36,26.32,26.34,11600.0,24.2493,24.2493,24.2125,24.2309,11600.0
2016-11-08 14:45:00,26.35,26.35,26.34,26.34,6200.0,24.2401,24.2401,24.2309,24.2309,6200.0
2016-11-08 14:50:00,26.34,26.36,26.34,26.36,5732.0,24.2309,24.2493,24.2309,24.2493,5732.0
2016-11-08 14:55:00,26.36,26.36,26.35,26.35,4000.0,24.2493,24.2493,24.2401,24.2401,4000.0
2016-11-08 15:00:00,26.35,26.35,26.33,26.34,37264.0,24.2401,24.2401,24.2217,24.2309,37264.0
2016-11-08 15:05:00,26.36,26.41,26.36,26.41,15184.0,24.2493,24.2953,24.2493,24.2953,15184.0
2016-11-08 15:10:00,26.42,26.44,26.42,26.43,6000.0,24.3045,24.3229,24.3045,24.3137,6000.0
2016-11-08 15:15:00,26.44,26.45,26.43,26.45,9600.0,24.3229,24.3321,24.3137,24.3321,9600.0
2016-11-08 15:20:00,26.45,26.47,26.45,26.47,16000.0,24.3321,24.3505,24.3321,24.3505,16000.0
2016-11-08 15:25:00,26.47,26.47,26.45,26.47,20704.0,24.3505,24.3505,24.3321,24.3505,20704.0
2016-11-08 15:30:00,26.47,26.48,26.45,26.47,28864.0,24.3505,24.3597,24.3321,24.3505,28864.0
2016-11-08 15:35:00,26.47,26.48,26.44,26.45,26464.0,24.3505,24.3597,24.3229,24.3321,26464.0
2016-11-08 15:40:00,26.45,26.46,26.44,26.44,17760.0,24.3321,24.3413,24.3229,24.3229,17760.0
2016-11-08 15:45:00,26.44,26.46,26.44,26.44,39116.0,24.3229,24.3413,24.3229,24.3229,39116.0
2016-11-08 15:50:00,26.43,26.43,26.38,26.39,47488.0,24.3137,24.3137,24.2677,24.2769,47488.0
2016-11-08 15:55:00,26.39,26.42,26.38,26.41,115984.0,24.2769,24.3045,24.2677,24.2953,115984.0
2016-11-09 09:30:00,25.88,26.25,25.71,25.96,63472.0,23.8077,24.1481,23.6513,23.8813,63472.0
2016-11-09 09:35:00,25.83,25.92,25.78,25.9,16472.0,23.7617,23.8445,23.7157,23.8261,16472.0
2016-11-09 09:40:00,25.9,26.15,25.87,26.14,45112.0,23.8261,24.0561,23.7985,24.0469,45112.0
2016-11-09 09:45:00,26.16,26.2,26.03,26.2,52696.0,24.0653,24.1021,23.9457,24.1021,52696.0
2016-11-09 09:50:00,26.2,26.36,26.2,26.32,62436.0,24.1021,24.2493,24.1021,24.2125,62436.0
2016-11-09 09:55:00,26.29,26.36,26.26,26.33,28304.0,24.1849,24.2493,24.1573,24.2217,28304.0
2016-11-09 10:00:00,26.36,26.44,26.32,26.39,44800.0,24.2493,24.3229,24.2125,24.2769,44800.0
2016-11-09 10:05:00,26.4,26.44,26.38,26.44,35152.0,24.2861,24.3229,24.2677,24.3229,35152.0
2016-11-09 10:10:00,26.45,26.49,26.43,26.48,25596.0,24.3321,24.3689,24.3137,24.3597,25596.0
2016-11-09 10:15:00,26.47,26.48,26.42,26.46,37608.0,24.3505,24.3597,24.3045,24.3413,37608.0
2016-11-09 10:20:00,26.46,26.49,26.44,26.44,28004.0,24.3413,24.3689,24.3229,24.3229,28004.0
2016-11-09 10:25:00,26.43,26.48,26.42,26.46,19920.0,24.3137,24.3597,24.3045,24.3413,19920.0
2016-11-09 10:30:00,26.49,26.49,26.45,26.48,14340.0,24.3689,24.3689,24.3321,24.3597,14340.0
2016-11-09 10:35:00,26.46,26.49,26.45,26.49,30544.0,24.3413,24.3689,24.3321,24.3689,30544.0
2016-11-09 10:40:00,26.47,26.51,26.46,26.5,24624.0,24.3505,24.3873,24.3413,24.3781,24624.0
2016-11-09 10:45:00,26.5,26.56,26.49,26.54,26956.0,24.3781,24.4333,24.3689,24.4149,26956.0
2016-11-09 10:50:00,26.55,26.6,26.53,26.53,18800.0,24.4241,24.4701,24.4057,24.4057,18800.0
2016-11-09 10:55:00,26.55,26.58,26.5,26.52,21280.0,24.4241,24.4517,24.3781,24.3965,21280.0
2016-11-09 11:00:00,26.53,26.57,26.5,26.57,13800.0,24.4057,24.4425,24.3781,24.4425,13800.0
2016-11-09 11:05:00,26.57,26.57,26.53,26.53,9452.0,24.4425,24.4425,24.4057,24.4057,9452.0
2016-11-09 11:10:00,26.55,26.59,26.55,26.59,16400.0,24.4241,24.4609,24.4241,24.4609,16400.0
2016-11-09 11:15:00,26.58,26.6,26.57,26.58,8200.0,24.4517,24.4701,24.4425,24.4517,8200.0
2016-11-09 11:20:00,26.57,26.58,26.54,26.57,11600.0,24.4425,24.4517,24.4149,24.4425,11600.0
2016-11-09 11:25:00,26.57,26.6,26.57,26.6,9320.0,24.4425,24.4701,24.4425,24.4701,9320.0
2016-11-09 11:30:00,26.6,26.67,26.6,26.64,18476.0,24.4701,24.5345,24.4701,24.5069,18476.0
2016-11-09 11:35:00,26.65,26.68,26.63,26.66,16400.0,24.5161,24.5437,24.4977,24.5253,16400.0
2016-11-09 11:40:00,26.66,26.67,26.64,26.66,11888.0,24.5253,24.5345,24.5069,24.5253,11888.0
2016-11-09 11:45:00,26.66,26.72,26.65,26.72,12800.0,24.5253,24.5805,24.5161,24.5805,12800.0
2016-11-09 11:50:00,26.73,26.75,26.69,26.7,15200.0,24.5897,24.6081,24.5529,24.5621,15200.0
2016-11-09 11:55:00,26.7,26.7,26.65,26.66,10648.0,24.5621,24.5621,24.5161,24.5253,10648.0
2016-11-09 12:00:00,26.68,26.68,26.62,26.63,6800.0,24.5437,24.5437,24.4885,24.4977,6800.0
2016-11-09 12:05:00,26.62,26.65,26.59,26.59,15600.0,24.4885,24.5161,24.4609,24.4609,15600.0
2016-11-09 12:10:00,26.6,26.62,26.58,26.61,20000.0,24.4701,24.4885,24.4517,24.4793,20000.0
2016-11-09 12:15:00,26.61,26.64,26.6,26.62,8800.0,24.4793,24.5069,24.4701,24.4885,8800.0
2016-11-09 12:20:00,26.64,26.67,26.63,26.64,17904.0,24.5069,24.5345,24.4977,24.5069,17904.0
2016-11-09 12:25:00,26.65,26.67,26.64,26.67,7312.0,24.5161,24.5345,24.5069,24.5345,7312.0
2016-11-09 12:30:00,26.67,26.69,26.64,26.68,12000.0,24.5345,24.5529,24.5069,24.5437,12000.0
2016-11-09 12:35:00,26.7,26.73,26.68,26.69,24492.0,24.5621,24.5897,24.5437,24.5529,24492.0
2016-11-09 12:40:00,26.7,26.74,26.7,26.72,16244.0,24.5621,24.5989,24.5621,24.5805,16244.0
2016-11-09 12:45:00,26.73,26.74,26.68,26.69,69652.0,24.5897,24.5989,24.5437,24.5529,69652.0
2016-11-09 12:50:00,26.71,26.72,26.67,26.67,14400.0,24.5713,24.5805,24.5345,24.5345,14400.0
2016-11-09 12:55:00,26.65,26.75,26.65,26.75,6000.0,24.5161,24.6081,24.5161,24.6081,6000.0
2016-11-09 13:00:00,26.74,26.75,26.66,26.68,20400.0,24.5989,24.6081,24.5253,24.5437,20400.0
2016-11-09 13:05:00,26.7,26.72,26.67,26.69,21328.0,24.5621,24.5805,24.5345,24.5529,21328.0
2016-11-09 13:10:00,26.69,26.75,26.68,26.75,24392.0,24.5529,24.6081,24.5437,24.6081,24392.0
2016-11-09 13:15:00,26.74,26.75,26.72,26.75,29404.0,24.5989,24.6081,24.5805,24.6081,29404.0
2016-11-09 13:20:00,26.74,26.74,26.7,26.71,85180.0,24.5989,24.5989,24.5621,24.5713,85180.0
2016-11-09 13:25:00,26.71,26.74,26.7,26.72,30052.0,24.5713,24.5989,24.5621,24.5805,30052.0
2016-11-09 13:30:00,26.71,26.77,26.7,26.75,13768.0,24.5713,24.6265,24.5621,24.6081,13768.0
2016-11-09 13:35:00,26.76,26.76,26.73,26.75,7600.0,24.6173,24.6173,24.5897,24.6081,7600.0
2016-11-09 13:40:00,26.76,26.82,26.75,26.81,15568.0,24.6173,24.6724,24.6081,24.6632,15568.0
2016-11-09 13:45:00,26.82,26.84,26.78,26.84,12844.0,24.6724,24.6908,24.6357,24.6908,12844.0
2016-11-09 13:50:00,26.85,26.86,26.84,26.85,37468.0,24.7,24.7092,24.6908,24.7,37468.0
2016-11-09 13:55:00,26.84,26.85,26.76,26.76,13836.0,24.6908,24.7,24.6173,24.6173,13836.0
2016-11-09 14:00:00,26.78,26.8,26.77,26.77,13584.0,24.6357,24.654,24.6265,24.6265,13584.0
2016-11-09 14:05:00,26.77,26.8,26.76,26.78,14948.0,24.6265,24.654,24.6173,24.6357,14948.0
2016-11-09 14:10:00,26.78,26.82,26.76,26.78,18500.0,24.6357,24.6724,24.6173,24.6357,18500.0
2016-11-09 14:15:00,26.79,26.8,26.77,26.78,12000.0,24.6448,24.654,24.6265,24.6357,12000.0
2016-11-09 14:20:00,26.76,26.81,26.76,26.8,12400.0,24.6173,24.6632,24.6173,24.654,12400.0
2016-11-09 14:25:00,26.8,26.82,26.76,26.79,12428.0,24.654,24.6724,24.6173,24.6448,12428.0
2016-11-09 14:30:00,26.81,26.88,26.81,26.87,18000.0,24.6632,24.7276,24.6632,24.7184,18000.0
2016-11-09 14:35:00,26.87,26.96,26.85,26.96,29288.0,24.7184,24.8012,24.7,24.8012,29288.0
2016-11-09 14:40:00,26.94,26.94,26.86,26.88,24992.0,24.7828,24.7828,24.7092,24.7276,24992.0
2016-11-09 14:45:00,26.9,26.91,26.86,26.86,17052.0,24.746,24.7552,24.7092,24.7092,17052.0
2016-11-09 14:50:00,26.86,26.86,26.82,26.85,42076.0,24.7092,24.7092,24.6724,24.7,42076.0
2016-11-09 14:55:00,26.86,26.88,26.83,26.84,19640.0,24.7092,24.7276,24.6816,24.6908,19640.0
2016-11-09 15:00:00,26.85,26.88,26.83,26.85,11892.0,24.7,24.7276,24.6816,24.7,11892.0
2016-11-09 15:05:00,26.85,26.85,26.84,26.84,15616.0,24.7,24.7,24.6908,24.6908,15616.0
2016-11-09 15:10:00,26.84,26.86,26.84,26.86,14400.0,24.6908,24.7092,24.6908,24.7092,14400.0
2016-11-09 15:15:00,26.86,26.88,26.83,26.86,15692.0,24.7092,24.7276,24.6816,24.7092,15692.0
2016-11-09 15:20:00,26.86,26.86,26.83,26.85,19200.0,24.7092,24.7092,24.6816,24.7,19200.0
2016-11-09 15:25:00,26.85,26.9,26.85,26.88,38312.0,24.7,24.746,24.7,24.7276,38312.0
2016-11-09 15:30:00,26.88,26.89,26.85,26.86,65796.0,24.7276,24.7368,24.7,24.7092,65796.0
2016-11-09 15:35:00,26.86,26.86,26.82,26.82,32136.0,24.7092,24.7092,24.6724,24.6724,32136.0
2016-11-09 15:40:00,26.83,26.83,26.79,26.81,49836.0,24.6816,24.6816,24.6448,24.6632,49836.0
2016-11-09 15:45:00,26.81,26.82,26.75,26.78,67340.0,24.6632,24.6724,24.6081,24.6357,67340.0
2016-11-09 15:50:00,26.79,26.85,26.79,26.85,115144.0,24.6448,24.7,24.6448,24.7,115144.0
2016-11-09 15:55:00,26.85,26.89,26.85,26.87,252612.0,24.7,24.7368,24.7,24.7184,252612.0
2016-11-10 09:30:00,26.93,26.97,26.91,26.94,34104.0,24.7736,24.8104,24.7552,24.7828,34104.0
2016-11-10 09:35:00,26.96,26.98,26.93,26.97,19888.0,24.8012,24.8196,24.7736,24.8104,19888.0
2016-11-10 09:40:00,26.97,27.03,26.97,27.0,22224.0,24.8104,24.8656,24.8104,24.838,22224.0
2016-11-10 09:45:00,26.99,27.0,26.97,26.97,4476.0,24.8288,24.838,24.8104,24.8104,4476.0
2016-11-10 09:50:00,26.96,26.98,26.91,26.91,26348.0,24.8012,24.8196,24.7552,24.7552,26348.0
2016-11-10 09:55:00,26.93,26.93,26.88,26.88,7200.0,24.7736,24.7736,24.7276,24.7276,7200.0
2016-11-10 10:00:00,26.89,26.92,26.86,26.86,15980.0,24.7368,24.7644,24.7092,24.7092,15980.0
2016-11-10 10:05:00,26.86,26.88,26.84,26.88,29008.0,24.7092,24.7276,24.6908,24.7276,29008.0
2016-11-10 10:10:00,26.89,26.96,26.85,26.96,31476.0,24.7368,24.8012,24.7,24.8012,31476.0
2016-11-10 10:15:00,26.96,26.98,26.89,26.95,24524.0,24.8012,24.8196,24.7368,24.792,24524.0
2016-11-10 10:20:00,26.93,26.99,26.93,26.95,21020.0,24.7736,24.8288,24.7736,24.792,21020.0
2016-11-10 10:25:00,26.96,26.96,26.9,26.95,32896.0,24.8012,24.8012,24.746,24.792,32896.0
2016-11-10 10:30:00,26.96,27.02,26.96,26.99,34368.0,24.8012,24.8564,24.8012,24.8288,34368.0
2016-11-10 10:35:00,26.99,27.02,26.91,26.95,34312.0,24.8288,24.8564,24.7552,24.792,34312.0
2016-11-10 10:40:00,26.94,27.03,26.94,27.03,32492.0,24.7828,24.8656,24.7828,24.8656,32492.0
2016-11-10 10:45:00,27.03,27.08,27.0,27.06,20712.0,24.8656,24.9116,24.838,24.8932,20712.0
2016-11-10 10:50:00,27.08,27.1,27.0,27.0,17356.0,24.9116,24.93,24.838,24.838,17356.0
2016-11-10 10:55:00,26.99,27.02,26.93,26.97,18420.0,24.8288,24.8564,24.7736,24.8104,18420.0
2016-11-10 11:00:00,26.98,27.04,26.93,26.95,14400.0,24.8196,24.8748,24.7736,24.792,14400.0
2016-11-10 11:05:00,26.95,26.98,26.9,26.92,41592.0,24.792,24.8196,24.746,24.7644,41592.0
2016-11-10 11:10:00,26.92,26.96,26.92,26.96,18192.0,24.7644,24.8012,24.7644,24.8012,18192.0
2016-11-10 11:15:00,26.97,27.0,26.94,27.0,22508.0,24.8104,24.838,24.7828,24.838,22508.0
2016-11-10 11:20:00,27.0,27.03,26.99,27.03,10588.0,24.838,24.8656,24.8288,24.8656,10588.0
2016-11-10 11:25:00,27.0,27.06,26.96,27.0,15844.0,24.838,24.8932,24.8012,24.838,15844.0
2016-11-10 11:30:00,27.01,27.04,27.0,27.02,12800.0,24.8472,24.8748,24.838,24.8564,12800.0
2016-11-10 11:35:00,27.03,27.04,26.99,26.99,18408.0,24.8656,24.8748,24.8288,24.8288,18408.0
2016-11-10 11:40:00,26.99,27.07,26.99,27.07,16800.0,24.8288,24.9024,24.8288,24.9024,16800.0
2016-11-10 11:45:00,27.07,27.07,26.98,26.98,16400.0,24.9024,24.9024,24.8196,24.8196,16400.0
2016-11-10 11:50:00,26.99,27.0,26.9,26.95,26080.0,24.8288,24.838,24.746,24.792,26080.0
2016-11-10 11:55:00,26.93,26.96,26.88,26.89,16020.0,24.7736,24.8012,24.7276,24.7368,16020.0
2016-11-10 12:00:00,26.89,26.92,26.88,26.9,24000.0,24.7368,24.7644,24.7276,24.746,24000.0
2016-11-10 12:05:00,26.89,26.98,26.89,26.92,17200.0,24.7368,24.8196,24.7368,24.7644,17200.0
2016-11-10 12:10:00,26.94,27.02,26.94,27.02,11224.0,24.7828,24.8564,24.7828,24.8564,11224.0
2016-11-10 12:15:00,27.0,27.06,27.0,27.01,13940.0,24.838,24.8932,24.838,24.8472,13940.0
2016-11-10 12:20:00,26.97,26.99,26.97,26.99,6400.0,24.8104,24.8288,24.8104,24.8288,6400.0
2016-11-10 12:25:00,26.99,26.99,26.92,26.98,15184.0,24.8288,24.8288,24.7644,24.8196,15184.0
2016-11-10 12:30:00,26.97,26.99,26.94,26.97,20000.0,24.8104,24.8288,24.7828,24.8104,20000.0
2016-11-10 12:35:00,26.97,26.97,26.93,26.93,11612.0,24.8104,24.8104,24.7736,24.7736,11612.0
2016-11-10 12:40:00,26.93,26.96,26.9,26.94,22400.0,24.7736,24.8012,24.746,24.7828,22400.0
2016-11-10 12:45:00,26.95,26.99,26.95,26.98,17984.0,24.792,24.8288,24.792,24.8196,17984.0
2016-11-10 12:50:00,26.99,27.02,26.98,27.02,10696.0,24.8288,24.8564,24.8196,24.8564,10696.0
2016-11-10 12:55:00,27.02,27.02,26.95,26.97,26512.0,24.8564,24.8564,24.792,24.8104,26512.0
2016-11-10 13:00:00,26.97,27.0,26.96,26.99,23248.0,24.8104,24.838,24.8012,24.8288,23248.0
2016-11-10 13:05:00,26.97,27.01,26.97,27.01,11620.0,24.8104,24.8472,24.8104,24.8472,11620.0
2016-11-10 13:10:00,27.03,27.03,26.95,26.98,21600.0,24.8656,24.8656,24.792,24.8196,21600.0
2016-11-10 13:15:00,26.98,27.0,26.96,26.98,14964.0,24.8196,24.838,24.8012,24.8196,14964.0
2016-11-10 13:20:00,26.98,27.02,26.98,26.99,10000.0,24.8196,24.8564,24.8196,24.8288,10000.0
2016-11-10 13:25:00,26.97,26.97,26.95,26.96,11664.0,24.8104,24.8104,24.792,24.8012,11664.0
2016-11-10 13:30:00,26.98,26.98,26.95,26.95,14604.0,24.8196,24.8196,24.792,24.792,14604.0
2016-11-10 13:35:00,26.96,26.99,26.95,26.99,18128.0,24.8012,24.8288,24.792,24.8288,18128.0
2016-11-10 13:40:00,26.99,27.02,26.99,26.99,13200.0,24.8288,24.8564,24.8288,24.8288,13200.0
2016-11-10 13:45:00,27.0,27.05,27.0,27.02,15104.0,24.838,24.884,24.838,24.8564,15104.0
2016-11-10 13:50:00,27.03,27.09,27.03,27.08,14460.0,24.8656,24.9208,24.8656,24.9116,14460.0
2016-11-10 13:55:00,27.08,27.08,27.03,27.07,10400.0,24.9116,24.9116,24.8656,24.9024,10400.0
2016-11-10 14:00:00,27.07,27.07,27.04,27.04,13600.0,24.9024,24.9024,24.8748,24.8748,13600.0
2016-11-10 14:05:00,27.05,27.06,27.03,27.04,22968.0,24.884,24.8932,24.8656,24.8748,22968.0
2016-11-10 14:10:00,27.04,27.05,27.02,27.03,23408.0,24.8748,24.884,24.8564,24.8656,23408.0
2016-11-10 14:15:00,27.03,27.04,26.99,27.01,17604.0,24.8656,24.8748,24.8288,24.8472,17604.0
2016-11-10 14:20:00,27.02,27.02,26.99,26.99,20780.0,24.8564,24.8564,24.8288,24.8288,20780.0
2016-11-10 14:25:00,26.98,27.0,26.97,26.99,13780.0,24.8196,24.838,24.8104,24.8288,13780.0
2016-11-10 14:30:00,26.98,26.99,26.94,26.96,20192.0,24.8196,24.8288,24.7828,24.8012,20192.0
2016-11-10 14:35:00,26.97,26.98,26.96,26.97,24676.0,24.8104,24.8196,24.8012,24.8104,24676.0
2016-11-10 14:40:00,26.97,26.98,26.96,26.98,17476.0,24.8104,24.8196,24.8012,24.8196,17476.0
2016-11-10 14:45:00,26.97,27.03,26.97,26.98,15880.0,24.8104,24.8656,24.8104,24.8196,15880.0
2016-11-10 14:50:00,27.0,27.03,26.99,27.01,16896.0,24.838,24.8656,24.8288,24.8472,16896.0
2016-11-10 14:55:00,27.03,27.04,26.98,27.04,17848.0,24.8656,24.8748,24.8196,24.8748,17848.0
2016-11-10 15:00:00,27.04,27.05,27.02,27.05,51612.0,24.8748,24.884,24.8564,24.884,51612.0
2016-11-10 15:05:00,27.04,27.06,27.02,27.06,15200.0,24.8748,24.8932,24.8564,24.8932,15200.0
2016-11-10 15:10:00,27.06,27.07,27.04,27.05,20192.0,24.8932,24.9024,24.8748,24.884,20192.0
2016-11-10 15:15:00,27.06,27.06,27.0,27.04,48000.0,24.8932,24.8932,24.838,24.8748,48000.0
2016-11-10 15:20:00,27.03,27.05,27.02,27.04,28308.0,24.8656,24.884,24.8564,24.8748,28308.0
2016-11-10 15:25:00,27.03,27.06,27.02,27.04,63012.0,24.8656,24.8932,24.8564,24.8748,63012.0
2016-11-10 15:30:00,27.04,27.04,26.98,27.0,53780.0,24.8748,24.8748,24.8196,24.838,53780.0
2016-11-10 15:35:00,26.99,27.02,26.99,27.0,42068.0,24.8288,24.8564,24.8288,24.838,42068.0
2016-11-10 15:40:00,27.0,27.01,26.98,27.0,59920.0,24.838,24.8472,24.8196,24.838,59920.0
2016-11-10 15:45:00,27.0,27.0,26.99,27.0,112348.0,24.838,24.838,24.8288,24.838,112348.0
2016-11-10 15:50:00,26.99,27.0,26.98,27.0,73484.0,24.8288,24.838,24.8196,24.838,73484.0
2016-11-10 15:55:00,27.0,27.01,26.99,27.0,142300.0,24.838,24.8472,24.8288,24.838,142300.0
2016-11-11 09:30:00,26.82,26.84,26.75,26.79,27828.0,24.6724,24.6908,24.6081,24.6448,27828.0
2016-11-11 09:35:00,26.75,26.93,26.75,26.93,28400.0,24.6081,24.7736,24.6081,24.7736,28400.0
2016-11-11 09:40:00,26.9,27.02,26.9,26.97,41340.0,24.746,24.8564,24.746,24.8104,41340.0
2016-11-11 09:45:00,26.95,26.97,26.92,26.93,10400.0,24.792,24.8104,24.7644,24.7736,10400.0
2016-11-11 09:50:00,26.93,26.98,26.92,26.93,16128.0,24.7736,24.8196,24.7644,24.7736,16128.0
2016-11-11 09:55:00,26.93,26.96,26.92,26.95,12000.0,24.7736,24.8012,24.7644,24.792,12000.0
2016-11-11 10:00:00,26.96,26.98,26.93,26.94,18000.0,24.8012,24.8196,24.7736,24.7828,18000.0
2016-11-11 10:05:00,26.97,27.0,26.97,26.98,16520.0,24.8104,24.838,24.8104,24.8196,16520.0
2016-11-11 10:10:00,26.99,27.02,26.96,27.01,16400.0,24.8288,24.8564,24.8012,24.8472,16400.0
2016-11-11 10:15:00,27.02,27.03,26.91,26.96,15200.0,24.8564,24.8656,24.7552,24.8012,15200.0
2016-11-11 10:20:00,26.97,27.02,26.96,27.02,19200.0,24.8104,24.8564,24.8012,24.8564,19200.0
2016-11-11 10:25:00,27.0,27.01,26.97,27.0,24592.0,24.838,24.8472,24.8104,24.838,24592.0
2016-11-11 10:30:00,27.02,27.05,26.99,27.05,45328.0,24.8564,24.884,24.8288,24.884,45328.0
2016-11-11 10:35:00,27.04,27.06,27.0,27.04,45308.0,24.8748,24.8932,24.838,24.8748,45308.0
2016-11-11 10:40:00,27.03,27.03,27.0,27.03,72800.0,24.8656,24.8656,24.838,24.8656,72800.0
2016-11-11 10:45:00,27.04,27.05,27.0,27.0,30456.0,24.8748,24.884,24.838,24.838,30456.0
2016-11-11 10:50:00,27.01,27.01,26.99,26.99,13228.0,24.8472,24.8472,24.8288,24.8288,13228.0
2016-11-11 10:55:00,26.98,27.0,26.98,27.0,11200.0,24.8196,24.838,24.8196,24.838,11200.0
2016-11-11 11:00:00,27.0,27.02,26.99,27.02,10308.0,24.838,24.8564,24.8288,24.8564,10308.0
2016-11-11 11:05:00,27.01,27.02,27.0,27.0,10400.0,24.8472,24.8564,24.838,24.838,10400.0
2016-11-11 11:10:00,27.01,27.01,26.98,27.0,8016.0,24.8472,24.8472,24.8196,24.838,8016.0
2016-11-11 11:15:00,26.99,27.01,26.98,27.01,10400.0,24.8288,24.8472,24.8196,24.8472,10400.0
2016-11-11 11:20:00,27.0,27.0,26.99,27.0,15600.0,24.838,24.838,24.8288,24.838,15600.0
2016-11-11 11:25:00,27.0,27.02,26.99,27.0,21324.0,24.838,24.8564,24.8288,24.838,21324.0
2016-11-11 11:30:00,27.0,27.03,27.0,27.01,39880.0,24.838,24.8656,24.838,24.8472,39880.0
2016-11-11 11:35:00,27.01,27.05,27.0,27.05,7708.0,24.8472,24.884,24.838,24.884,7708.0
2016-11-11 11:40:00,27.05,27.06,27.02,27.02,19200.0,24.884,24.8932,24.8564,24.8564,19200.0
2016-11-11 11:45:00,27.02,27.02,27.0,27.01,12800.0,24.8564,24.8564,24.838,24.8472,12800.0
2016-11-11 11:50:00,27.01,27.03,27.0,27.03,4400.0,24.8472,24.8656,24.838,24.8656,4400.0
2016-11-11 11:55:00,27.03,27.05,27.03,27.05,10000.0,24.8656,24.884,24.8656,24.884,10000.0
2016-11-11 12:00:00,27.06,27.06,27.02,27.03,20000.0,24.8932,24.8932,24.8564,24.8656,20000.0
2016-11-11 12:05:00,27.03,27.07,27.03,27.06,15200.0,24.8656,24.9024,24.8656,24.8932,15200.0
2016-11-11 12:10:00,27.06,27.09,27.04,27.09,21440.0,24.8932,24.9208,24.8748,24.9208,21440.0
2016-11-11 12:15:00,27.08,27.12,27.08,27.12,4400.0,24.9116,24.9484,24.9116,24.9484,4400.0
2016-11-11 12:20:00,27.12,27.12,27.07,27.09,25328.0,24.9484,24.9484,24.9024,24.9208,25328.0
2016-11-11 12:25:00,27.08,27.11,27.08,27.11,17200.0,24.9116,24.9392,24.9116,24.9392,17200.0
2016-11-11 12:30:00,27.13,27.13,27.1,27.11,14120.0,24.9576,24.9576,24.93,24.9392,14120.0
2016-11-11 12:35:00,27.11,27.15,27.1,27.13,24892.0,24.9392,24.976,24.93,24.9576,24892.0
2016-11-11 12:40:00,27.13,27.15,27.11,27.14,18544.0,24.9576,24.976,24.9392,24.9668,18544.0
2016-11-11 12:45:00,27.13,27.14,27.12,27.13,8400.0,24.9576,24.9668,24.9484,24.9576,8400.0
2016-11-11 12:50:00,27.12,27.15,27.12,27.14,7912.0,24.9484,24.976,24.9484,24.9668,7912.0
2016-11-11 12:55:00,27.14,27.14,27.1,27.1,12800.0,24.9668,24.9668,24.93,24.93,12800.0
2016-11-11 13:00:00,27.11,27.11,27.08,27.08,11800.0,24.9392,24.9392,24.9116,24.9116,11800.0
2016-11-11 13:05:00,27.08,27.09,27.05,27.09,13248.0,24.9116,24.9208,24.884,24.9208,13248.0
2016-11-11 13:10:00,27.08,27.09,27.08,27.08,14312.0,24.9116,24.9208,24.9116,24.9116,14312.0
2016-11-11 13:15:00,27.08,27.09,27.07,27.07,12200.0,24.9116,24.9208,24.9024,24.9024,12200.0
2016-11-11 13:20:00,27.06,27.12,27.06,27.12,16800.0,24.8932,24.9484,24.8932,24.9484,16800.0
2016-11-11 13:25:00,27.13,27.15,27.13,27.13,17752.0,24.9576,24.976,24.9576,24.9576,17752.0
2016-11-11 13:30:00,27.15,27.15,27.13,27.14,9100.0,24.976,24.976,24.9576,24.9668,9100.0
2016-11-11 13:35:00,27.14,27.15,27.13,27.13,15200.0,24.9668,24.976,24.9576,24.9576,15200.0
2016-11-11 13:40:00,27.11,27.13,27.1,27.1,14452.0,24.9392,24.9576,24.93,24.93,14452.0
2016-11-11 13:45:00,27.11,27.12,27.1,27.1,4000.0,24.9392,24.9484,24.93,24.93,4000.0
2016-11-11 13:50:00,27.12,27.12,27.08,27.08,11736.0,24.9484,24.9484,24.9116,24.9116,11736.0
2016-11-11 13:55:00,27.08,27.08,27.04,27.04,17244.0,24.9116,24.9116,24.8748,24.8748,17244.0
2016-11-11 14:00:00,27.04,27.08,27.03,27.08,22924.0,24.8748,24.9116,24.8656,24.9116,22924.0
2016-11-11 14:05:00,27.07,27.08,27.06,27.07,15200.0,24.9024,24.9116,24.8932,24.9024,15200.0
2016-11-11 14:10:00,27.07,27.08,27.05,27.08,10744.0,24.9024,24.9116,24.884,24.9116,10744.0
2016-11-11 14:15:00,27.08,27.08,27.05,27.07,17404.0,24.9116,24.9116,24.884,24.9024,17404.0
2016-11-11 14:20:00,27.07,27.08,27.06,27.07,19232.0,24.9024,24.9116,24.8932,24.9024,19232.0
2016-11-11 14:25:00,27.06,27.09,27.06,27.07,9012.0,24.8932,24.9208,24.8932,24.9024,9012.0
2016-11-11 14:30:00,27.05,27.07,27.05,27.07,5960.0,24.884,24.9024,24.884,24.9024,5960.0
2016-11-11 14:35:00,27.06,27.07,27.06,27.07,13888.0,24.8932,24.9024,24.8932,24.9024,13888.0
2016-11-11 14:40:00,27.06,27.1,27.06,27.09,17720.0,24.8932,24.93,24.8932,24.9208,17720.0
2016-11-11 14:45:00,27.08,27.08,27.06,27.06,20584.0,24.9116,24.9116,24.8932,24.8932,20584.0
2016-11-11 14:50:00,27.06,27.08,27.06,27.07,20300.0,24.8932,24.9116,24.8932,24.9024,20300.0
2016-11-11 14:55:00,27.07,27.08,27.03,27.04,14412.0,24.9024,24.9116,24.8656,24.8748,14412.0
2016-11-11 15:00:00,27.04,27.11,27.04,27.1,55652.0,24.8748,24.9392,24.8748,24.93,55652.0
2016-11-11 15:05:00,27.11,27.13,27.09,27.13,27600.0,24.9392,24.9576,24.9208,24.9576,27600.0
2016-11-11 15:10:00,27.13,27.15,27.11,27.13,28400.0,24.9576,24.976,24.9392,24.9576,28400.0
2016-11-11 15:15:00,27.13,27.13,27.11,27.13,22904.0,24.9576,24.9576,24.9392,24.9576,22904.0
2016-11-11 15:20:00,27.12,27.15,27.11,27.14,24580.0,24.9484,24.976,24.9392,24.9668,24580.0
2016-11-11 15:25:00,27.14,27.14,27.11,27.13,24400.0,24.9668,24.9668,24.9392,24.9576,24400.0
2016-11-11 15:30:00,27.14,27.14,27.12,27.13,26000.0,24.9668,24.9668,24.9484,24.9576,26000.0
2016-11-11 15:35:00,27.13,27.13,27.1,27.12,42000.0,24.9576,24.9576,24.93,24.9484,42000.0
2016-11-11 15:40:00,27.12,27.16,27.12,27.16,32448.0,24.9484,24.9852,24.9484,24.9852,32448.0
2016-11-11 15:45:00,27.16,27.18,27.15,27.15,52552.0,24.9852,25.0036,24.976,24.976,52552.0
2016-11-11 15:50:00,27.16,27.21,27.15,27.2,86056.0,24.9852,25.0312,24.976,25.022,86056.0
2016-11-11 15:55:00,27.2,27.21,27.17,27.18,123700.0,25.022,25.0312,24.9944,25.0036,123700.0
2016-11-14 09:30:00,27.29,27.49,27.14,27.16,35260.0,25.1048,25.2888,24.9668,24.9852,35260.0
2016-11-14 09:35:00,27.26,27.29,27.18,27.29,23600.0,25.0772,25.1048,25.0036,25.1048,23600.0
2016-11-14 09:40:00,27.32,27.32,27.26,27.29,27792.0,25.1324,25.1324,25.0772,25.1048,27792.0
2016-11-14 09:45:00,27.26,27.28,27.09,27.11,54404.0,25.0772,25.0956,24.9208,24.9392,54404.0
2016-11-14 09:50:00,27.1,27.15,27.1,27.11,31712.0,24.93,24.976,24.93,24.9392,31712.0
2016-11-14 09:55:00,27.11,27.13,27.05,27.08,33600.0,24.9392,24.9576,24.884,24.9116,33600.0
2016-11-14 10:00:00,27.09,27.16,27.09,27.14,14000.0,24.9208,24.9852,24.9208,24.9668,14000.0
2016-11-14 10:05:00,27.13,27.25,27.13,27.22,33236.0,24.9576,25.068,24.9576,25.0404,33236.0
2016-11-14 10:10:00,27.22,27.28,27.2,27.27,12800.0,25.0404,25.0956,25.022,25.0864,12800.0
2016-11-14 10:15:00,27.26,27.3,27.25,27.28,22852.0,25.0772,25.114,25.068,25.0956,22852.0
2016-11-14 10:20:00,27.28,27.3,27.26,27.27,16000.0,25.0956,25.114,25.0772,25.0864,16000.0
2016-11-14 10:25:00,27.27,27.27,27.22,27.24,15012.0,25.0864,25.0864,25.0404,25.0588,15012.0
2016-11-14 10:30:00,27.28,27.28,27.21,27.24,16140.0,25.0956,25.0956,25.0312,25.0588,16140.0
2016-11-14 10:35:00,27.26,27.28,27.24,27.24,11720.0,25.0772,25.0956,25.0588,25.0588,11720.0
2016-11-14 10:40:00,27.21,27.21,27.17,27.18,11104.0,25.0312,25.0312,24.9944,25.0036,11104.0
2016-11-14 10:45:00,27.18,27.18,27.15,27.15,6780.0,25.0036,25.0036,24.976,24.976,6780.0
2016-11-14 10:50:00,27.15,27.17,27.14,27.14,23756.0,24.976,24.9944,24.9668,24.9668,23756.0
2016-11-14 10:55:00,27.14,27.16,27.14,27.14,21200.0,24.9668,24.9852,24.9668,24.9668,21200.0
2016-11-14 11:00:00,27.13,27.13,27.11,27.11,12760.0,24.9576,24.9576,24.9392,24.9392,12760.0
2016-11-14 11:05:00,27.11,27.13,27.1,27.11,33064.0,24.9392,24.9576,24.93,24.9392,33064.0
2016-11-14 11:10:00,27.11,27.12,27.11,27.12,21216.0,24.9392,24.9484,24.9392,24.9484,21216.0
2016-11-14 11:15:00,27.12,27.14,27.11,27.13,143200.0,24.9484,24.9668,24.9392,24.9576,143200.0
2016-11-14 11:20:00,27.12,27.13,27.1,27.1,6104.0,24.9484,24.9576,24.93,24.93,6104.0
2016-11-14 11:25:00,27.1,27.1,27.08,27.09,125200.0,24.93,24.93,24.9116,24.9208,125200.0
2016-11-14 11:30:00,27.09,27.09,27.08,27.08,35200.0,24.9208,24.9208,24.9116,24.9116,35200.0
2016-11-14 11:35:00,27.08,27.09,27.07,27.07,8388.0,24.9116,24.9208,24.9024,24.9024,8388.0
2016-11-14 11:40:00,27.06,27.08,27.06,27.08,16400.0,24.8932,24.9116,24.8932,24.9116,16400.0
2016-11-14 11:45:00,27.08,27.1,27.07,27.1,102344.0,24.9116,24.93,24.9024,24.93,102344.0
2016-11-14 11:50:00,27.1,27.15,27.1,27.15,16000.0,24.93,24.976,24.93,24.976,16000.0
2016-11-14 11:55:00,27.14,27.17,27.13,27.16,22400.0,24.9668,24.9944,24.9576,24.9852,22400.0
2016-11-14 12:00:00,27.18,27.18,27.15,27.16,11200.0,25.0036,25.0036,24.976,24.9852,11200.0
2016-11-14 12:05:00,27.18,27.18,27.16,27.16,4800.0,25.0036,25.0036,24.9852,24.9852,4800.0
2016-11-14 12:10:00,27.17,27.17,27.17,27.17,1600.0,24.9944,24.9944,24.9944,24.9944,1600.0
2016-11-14 12:15:00,27.17,27.17,27.13,27.15,71600.0,24.9944,24.9944,24.9576,24.976,71600.0
2016-11-14 12:20:00,27.14,27.14,27.11,27.11,42000.0,24.9668,24.9668,24.9392,24.9392,42000.0
2016-11-14 12:25:00,27.11,27.14,27.11,27.13,5200.0,24.9392,24.9668,24.9392,24.9576,5200.0
2016-11-14 12:30:00,27.13,27.14,27.11,27.11,16400.0,24.9576,24.9668,24.9392,24.9392,16400.0
2016-11-14 12:35:00,27.12,27.13,27.11,27.13,10800.0,24.9484,24.9576,24.9392,24.9576,10800.0
2016-11-14 12:40:00,27.12,27.14,27.11,27.13,9984.0,24.9484,24.9668,24.9392,24.9576,9984.0
2016-11-14 12:45:00,27.11,27.14,27.11,27.13,4400.0,24.9392,24.9668,24.9392,24.9576,4400.0
2016-11-14 12:50:00,27.15,27.16,27.12,27.12,8280.0,24.976,24.9852,24.9484,24.9484,8280.0
2016-11-14 12:55:00,27.12,27.17,27.12,27.17,9852.0,24.9484,24.9944,24.9484,24.9944,9852.0
2016-11-14 13:00:00,27.18,27.19,27.17,27.17,18732.0,25.0036,25.0128,24.9944,24.9944,18732.0
2016-11-14 13:05:00,27.17,27.18,27.16,27.18,11600.0,24.9944,25.0036,24.9852,25.0036,11600.0
2016-11-14 13:10:00,27.2,27.2,27.17,27.18,8400.0,25.022,25.022,24.9944,25.0036,8400.0
2016-11-14 13:15:00,27.18,27.21,27.18,27.2,14992.0,25.0036,25.0312,25.0036,25.022,14992.0
2016-11-14 13:20:00,27.19,27.21,27.19,27.2,12800.0,25.0128,25.0312,25.0128,25.022,12800.0
2016-11-14 13:25:00,27.18,27.2,27.18,27.19,14392.0,25.0036,25.022,25.0036,25.0128,14392.0
2016-11-14 13:30:00,27.19,27.23,27.19,27.22,6400.0,25.0128,25.0496,25.0128,25.0404,6400.0
2016-11-14 13:35:00,27.22,27.24,27.22,27.23,9432.0,25.0404,25.0588,25.0404,25.0496,9432.0
2016-11-14 13:40:00,27.23,27.23,27.21,27.21,10528.0,25.0496,25.0496,25.0312,25.0312,10528.0
2016-11-14 13:45:00,27.21,27.24,27.21,27.23,13600.0,25.0312,25.0588,25.0312,25.0496,13600.0
2016-11-14 13:50:00,27.24,27.24,27.21,27.23,9572.0,25.0588,25.0588,25.0312,25.0496,9572.0
2016-11-14 13:55:00,27.24,27.24,27.21,27.24,9600.0,25.0588,25.0588,25.0312,25.0588,9600.0
2016-11-14 14:00:00,27.24,27.25,27.22,27.24,24000.0,25.0588,25.068,25.0404,25.0588,24000.0
2016-11-14 14:05:00,27.22,27.26,27.22,27.26,19976.0,25.0404,25.0772,25.0404,25.0772,19976.0
2016-11-14 14:10:00,27.27,27.27,27.25,27.26,6376.0,25.0864,25.0864,25.068,25.0772,6376.0
2016-11-14 14:15:00,27.26,27.27,27.25,27.25,11600.0,25.0772,25.0864,25.068,25.068,11600.0
2016-11-14 14:20:00,27.25,27.25,27.23,27.25,15640.0,25.068,25.068,25.0496,25.068,15640.0
2016-11-14 14:25:00,27.25,27.27,27.25,27.25,11180.0,25.068,25.0864,25.068,25.068,11180.0
2016-11-14 14:30:00,27.26,27.27,27.24,27.25,10000.0,25.0772,25.0864,25.0588,25.068,10000.0
2016-11-14 14:35:00,27.26,27.26,27.24,27.25,13320.0,25.0772,25.0772,25.0588,25.068,13320.0
2016-11-14 14:40:00,27.24,27.25,27.22,27.24,19200.0,25.0588,25.068,25.0404,25.0588,19200.0
2016-11-14 14:45:00,27.23,27.24,27.22,27.24,20700.0,25.0496,25.0588,25.0404,25.0588,20700.0
2016-11-14 14:50:00,27.24,27.24,27.22,27.23,19112.0,25.0588,25.0588,25.0404,25.0496,19112.0
2016-11-14 14:55:00,27.23,27.27,27.23,27.27,20400.0,25.0496,25.0864,25.0496,25.0864,20400.0
2016-11-14 15:00:00,27.27,27.27,27.25,27.25,17028.0,25.0864,25.0864,25.068,25.068,17028.0
2016-11-14 15:05:00,27.25,27.25,27.23,27.23,32860.0,25.068,25.068,25.0496,25.0496,32860.0
2016-11-14 15:10:00,27.23,27.26,27.23,27.26,26276.0,25.0496,25.0772,25.0496,25.0772,26276.0
2016-11-14 15:15:00,27.25,27.27,27.25,27.27,24400.0,25.068,25.0864,25.068,25.0864,24400.0
2016-11-14 15:20:00,27.26,27.26,27.25,27.26,15200.0,25.0772,25.0772,25.068,25.0772,15200.0
2016-11-14 15:25:00,27.26,27.26,27.24,27.25,22400.0,25.0772,25.0772,25.0588,25.068,22400.0
2016-11-14 15:30:00,27.25,27.29,27.25,27.28,26456.0,25.068,25.1048,25.068,25.0956,26456.0
2016-11-14 15:35:00,27.28,27.29,27.26,27.29,33200.0,25.0956,25.1048,25.0772,25.1048,33200.0
2016-11-14 15:40:00,27.29,27.3,27.25,27.26,36040.0,25.1048,25.114,25.068,25.0772,36040.0
2016-11-14 15:45:00,27.25,27.26,27.23,27.25,65672.0,25.068,25.0772,25.0496,25.068,65672.0
2016-11-14 15:50:00,27.25,27.27,27.25,27.25,74928.0,25.068,25.0864,25.068,25.068,74928.0
2016-11-14 15:55:00,27.25,27.29,27.25,27.26,109608.0,25.068,25.1048,25.068,25.0772,109608.0
2016-11-15 09:30:00,27.34,27.39,27.09,27.24,30552.0,25.1508,25.1968,24.9208,25.0588,30552.0
2016-11-15 09:35:00,27.25,27.25,27.18,27.2,3156.0,25.068,25.068,25.0036,25.022,3156.0
2016-11-15 09:40:00,27.23,27.24,27.22,27.24,2476.0,25.0496,25.0588,25.0404,25.0588,2476.0
2016-11-15 09:45:00,27.19,27.19,27.15,27.17,13176.0,25.0128,25.0128,24.976,24.9944,13176.0
2016-11-15 09:50:00,27.14,27.17,27.11,27.15,16000.0,24.9668,24.9944,24.9392,24.976,16000.0
2016-11-15 09:55:00,27.18,27.18,27.12,27.15,10416.0,25.0036,25.0036,24.9484,24.976,10416.0
2016-11-15 10:00:00,27.15,27.21,27.14,27.21,20000.0,24.976,25.0312,24.9668,25.0312,20000.0
2016-11-15 10:05:00,27.21,27.22,27.17,27.17,5640.0,25.0312,25.0404,24.9944,24.9944,5640.0
2016-11-15 10:10:00,27.18,27.25,27.17,27.17,8800.0,25.0036,25.068,24.9944,24.9944,8800.0
2016-11-15 10:15:00,27.17,27.23,27.17,27.21,8600.0,24.9944,25.0496,24.9944,25.0312,8600.0
2016-11-15 10:20:00,27.21,27.22,27.19,27.21,5200.0,25.0312,25.0404,25.0128,25.0312,5200.0
2016-11-15 10:25:00,27.23,27.3,27.22,27.3,3600.0,25.0496,25.114,25.0404,25.114,3600.0
2016-11-15 10:30:00,27.31,27.31,27.23,27.24,12532.0,25.1232,25.1232,25.0496,25.0588,12532.0
2016-11-15 10:35:00,27.24,27.27,27.24,27.26,18440.0,25.0588,25.0864,25.0588,25.0772,18440.0
2016-11-15 10:40:00,27.25,27.27,27.25,27.25,3600.0,25.068,25.0864,25.068,25.068,3600.0
2016-11-15 10:45:00,27.25,27.25,27.23,27.23,10000.0,25.068,25.068,25.0496,25.0496,10000.0
2016-11-15 10:50:00,27.23,27.23,27.18,27.19,17200.0,25.0496,25.0496,25.0036,25.0128,17200.0
2016-11-15 10:55:00,27.2,27.21,27.18,27.18,18800.0,25.022,25.0312,25.0036,25.0036,18800.0
2016-11-15 11:00:00,27.18,27.21,27.16,27.16,20268.0,25.0036,25.0312,24.9852,24.9852,20268.0
2016-11-15 11:05:00,27.17,27.21,27.17,27.17,11548.0,24.9944,25.0312,24.9944,24.9944,11548.0
2016-11-15 11:10:00,27.18,27.2,27.18,27.2,10372.0,25.0036,25.022,25.0036,25.022,10372.0
2016-11-15 11:15:00,27.2,27.21,27.18,27.18,9600.0,25.022,25.0312,25.0036,25.0036,9600.0
2016-11-15 11:20:00,27.2,27.2,27.16,27.18,6800.0,25.022,25.022,24.9852,25.0036,6800.0
2016-11-15 11:25:00,27.17,27.17,27.16,27.16,4548.0,24.9944,24.9944,24.9852,24.9852,4548.0
2016-11-15 11:30:00,27.16,27.2,27.16,27.18,8720.0,24.9852,25.022,24.9852,25.0036,8720.0
2016-11-15 11:35:00,27.17,27.17,27.13,27.13,11200.0,24.9944,24.9944,24.9576,24.9576,11200.0
2016-11-15 11:40:00,27.13,27.15,27.12,27.15,8584.0,24.9576,24.976,24.9484,24.976,8584.0
2016-11-15 11:45:00,27.14,27.15,27.12,27.15,9200.0,24.9668,24.976,24.9484,24.976,9200.0
2016-11-15 11:50:00,27.14,27.14,27.13,27.14,7396.0,24.9668,24.9668,24.9576,24.9668,7396.0
2016-11-15 11:55:00,27.14,27.14,27.14,27.14,1600.0,24.9668,24.9668,24.9668,24.9668,1600.0
2016-11-15 12:00:00,27.14,27.14,27.13,27.14,4000.0,24.9668,24.9668,24.9576,24.9668,4000.0
2016-11-15 12:05:00,27.15,27.19,27.14,27.19,23600.0,24.976,25.0128,24.9668,25.0128,23600.0
2016-11-15 12:10:00,27.2,27.21,27.18,27.18,9872.0,25.022,25.0312,25.0036,25.0036,9872.0
2016-11-15 12:15:00,27.2,27.22,27.2,27.22,4400.0,25.022,25.0404,25.022,25.0404,4400.0
2016-11-15 12:20:00,27.22,27.23,27.19,27.21,10588.0,25.0404,25.0496,25.0128,25.0312,10588.0
2016-11-15 12:25:00,27.22,27.24,27.21,27.21,5680.0,25.0404,25.0588,25.0312,25.0312,5680.0
2016-11-15 12:30:00,27.23,27.23,27.23,27.23,3200.0,25.0496,25.0496,25.0496,25.0496,3200.0
2016-11-15 12:35:00,27.23,27.24,27.22,27.23,5320.0,25.0496,25.0588,25.0404,25.0496,5320.0
2016-11-15 12:40:00,27.22,27.22,27.2,27.2,10000.0,25.0404,25.0404,25.022,25.022,10000.0
2016-11-15 12:45:00,27.19,27.21,27.19,27.21,1640.0,25.0128,25.0312,25.0128,25.0312,1640.0
2016-11-15 12:50:00,27.21,27.21,27.18,27.18,6800.0,25.0312,25.0312,25.0036,25.0036,6800.0
2016-11-15 12:55:00,27.18,27.18,27.18,27.18,1200.0,25.0036,25.0036,25.0036,25.0036,1200.0
2016-11-15 13:00:00,27.18,27.18,27.16,27.18,10740.0,25.0036,25.0036,24.9852,25.0036,10740.0
2016-11-15 13:05:00,27.18,27.2,27.18,27.19,4400.0,25.0036,25.022,25.0036,25.0128,4400.0
2016-11-15 13:10:00,27.19,27.19,27.15,27.18,30380.0,25.0128,25.0128,24.976,25.0036,30380.0
2016-11-15 13:15:00,27.2,27.2,27.18,27.2,8000.0,25.022,25.022,25.0036,25.022,8000.0
2016-11-15 13:20:00,27.21,27.21,27.18,27.18,7200.0,25.0312,25.0312,25.0036,25.0036,7200.0
2016-11-15 13:25:00,27.19,27.19,27.16,27.16,5932.0,25.0128,25.0128,24.9852,24.9852,5932.0
2016-11-15 13:30:00,27.16,27.19,27.16,27.18,9900.0,24.9852,25.0128,24.9852,25.0036,9900.0
2016-11-15 13:35:00,27.18,27.2,27.18,27.2,5600.0,25.0036,25.022,25.0036,25.022,5600.0
2016-11-15 13:40:00,27.19,27.2,27.16,27.17,13200.0,25.0128,25.022,24.9852,24.9944,13200.0
2016-11-15 13:45:00,27.18,27.19,27.18,27.18,7600.0,25.0036,25.0128,25.0036,25.0036,7600.0
2016-11-15 13:50:00,27.18,27.21,27.18,27.2,14460.0,25.0036,25.0312,25.0036,25.022,14460.0
2016-11-15 13:55:00,27.2,27.21,27.2,27.21,4000.0,25.022,25.0312,25.022,25.0312,4000.0
2016-11-15 14:00:00,27.22,27.22,27.2,27.2,6400.0,25.0404,25.0404,25.022,25.022,6400.0
2016-11-15 14:05:00,27.2,27.2,27.2,27.2,9136.0,25.022,25.022,25.022,25.022,9136.0
2016-11-15 14:10:00,27.2,27.21,27.2,27.21,5200.0,25.022,25.0312,25.022,25.0312,5200.0
2016-11-15 14:15:00,27.2,27.21,27.2,27.21,800.0,25.022,25.0312,25.022,25.0312,800.0
2016-11-15 14:20:00,27.21,27.22,27.21,27.21,13600.0,25.0312,25.0404,25.0312,25.0312,13600.0
2016-11-15 14:25:00,27.2,27.21,27.2,27.21,10440.0,25.022,25.0312,25.022,25.0312,10440.0
2016-11-15 14:30:00,27.21,27.22,27.2,27.21,16688.0,25.0312,25.0404,25.022,25.0312,16688.0
2016-11-15 14:35:00,27.21,27.23,27.21,27.23,17600.0,25.0312,25.0496,25.0312,25.0496,17600.0
2016-11-15 14:40:00,27.24,27.25,27.22,27.24,16000.0,25.0588,25.068,25.0404,25.0588,16000.0
2016-11-15 14:45:00,27.25,27.25,27.25,27.25,6400.0,25.068,25.068,25.068,25.068,6400.0
2016-11-15 14:50:00,27.25,27.27,27.25,27.27,10000.0,25.068,25.0864,25.068,25.0864,10000.0
2016-11-15 14:55:00,27.27,27.28,27.26,27.27,16000.0,25.0864,25.0956,25.0772,25.0864,16000.0
2016-11-15 15:00:00,27.27,27.29,27.27,27.27,4800.0,25.0864,25.1048,25.0864,25.0864,4800.0
2016-11-15 15:05:00,27.27,27.27,27.25,27.26,10432.0,25.0864,25.0864,25.068,25.0772,10432.0
2016-11-15 15:10:00,27.26,27.26,27.25,27.25,14800.0,25.0772,25.0772,25.068,25.068,14800.0
2016-11-15 15:15:00,27.26,27.27,27.25,27.27,23000.0,25.0772,25.0864,25.068,25.0864,23000.0
2016-11-15 15:20:00,27.27,27.32,27.27,27.32,38800.0,25.0864,25.1324,25.0864,25.1324,38800.0
2016-11-15 15:25:00,27.32,27.36,27.32,27.35,10356.0,25.1324,25.1692,25.1324,25.16,10356.0
2016-11-15 15:30:00,27.36,27.36,27.35,27.35,23884.0,25.1692,25.1692,25.16,25.16,23884.0
2016-11-15 15:35:00,27.36,27.36,27.31,27.32,33448.0,25.1692,25.1692,25.1232,25.1324,33448.0
2016-11-15 15:40:00,27.32,27.32,27.3,27.3,26400.0,25.1324,25.1324,25.114,25.114,26400.0
2016-11-15 15:45:00,27.3,27.3,27.27,27.27,40448.0,25.114,25.114,25.0864,25.0864,40448.0
2016-11-15 15:50:00,27.27,27.29,27.25,27.26,110968.0,25.0864,25.1048,25.068,25.0772,110968.0
2016-11-15 15:55:00,27.26,27.29,27.25,27.29,79692.0,25.0772,25.1048,25.068,25.1048,79692.0
2016-11-16 09:30:00,27.18,27.25,27.15,27.23,27672.0,25.0036,25.068,24.976,25.0496,27672.0
2016-11-16 09:35:00,27.2,27.24,27.2,27.23,13632.0,25.022,25.0588,25.022,25.0496,13632.0
2016-11-16 09:40:00,27.23,27.23,27.23,27.23,6000.0,25.0496,25.0496,25.0496,25.0496,6000.0
2016-11-16 09:45:00,27.23,27.24,27.23,27.24,7452.0,25.0496,25.0588,25.0496,25.0588,7452.0
2016-11-16 09:50:00,27.22,27.27,27.22,27.24,54400.0,25.0404,25.0864,25.0404,25.0588,54400.0
2016-11-16 09:55:00,27.23,27.23,27.16,27.19,9200.0,25.0496,25.0496,24.9852,25.0128,9200.0
2016-11-16 10:00:00,27.19,27.21,27.14,27.17,20156.0,25.0128,25.0312,24.9668,24.9944,20156.0
2016-11-16 10:05:00,27.16,27.16,27.12,27.13,13400.0,24.9852,24.9852,24.9484,24.9576,13400.0
2016-11-16 10:10:00,27.14,27.14,27.13,27.13,1600.0,24.9668,24.9668,24.9576,24.9576,1600.0
2016-11-16 10:15:00,27.12,27.14,27.1,27.1,5200.0,24.9484,24.9668,24.93,24.93,5200.0
2016-11-16 10:20:00,27.09,27.1,27.07,27.07,5240.0,24.9208,24.93,24.9024,24.9024,5240.0
2016-11-16 10:25:00,27.07,27.08,27.06,27.08,4800.0,24.9024,24.9116,24.8932,24.9116,4800.0
2016-11-16 10:30:00,27.08,27.13,27.07,27.12,10000.0,24.9116,24.9576,24.9024,24.9484,10000.0
2016-11-16 10:35:00,27.13,27.13,27.09,27.09,7200.0,24.9576,24.9576,24.9208,24.9208,7200.0
2016-11-16 10:40:00,27.09,27.09,27.06,27.06,7600.0,24.9208,24.9208,24.8932,24.8932,7600.0
2016-11-16 10:45:00,27.04,27.1,27.04,27.1,14004.0,24.8748,24.93,24.8748,24.93,14004.0
2016-11-16 10:50:00,27.09,27.09,27.09,27.09,3200.0,24.9208,24.9208,24.9208,24.9208,3200.0
2016-11-16 10:55:00,27.08,27.08,27.07,27.08,5600.0,24.9116,24.9116,24.9024,24.9116,5600.0
2016-11-16 11:00:00,27.07,27.08,27.04,27.04,6800.0,24.9024,24.9116,24.8748,24.8748,6800.0
2016-11-16 11:05:00,27.06,27.06,27.04,27.05,10800.0,24.8932,24.8932,24.8748,24.884,10800.0
2016-11-16 11:10:00,27.05,27.06,27.04,27.05,9876.0,24.884,24.8932,24.8748,24.884,9876.0
2016-11-16 11:15:00,27.05,27.08,27.05,27.08,5600.0,24.884,24.9116,24.884,24.9116,5600.0
2016-11-16 11:20:00,27.09,27.09,27.04,27.06,10000.0,24.9208,24.9208,24.8748,24.8932,10000.0
2016-11-16 11:25:00,27.06,27.08,27.04,27.08,25668.0,24.8932,24.9116,24.8748,24.9116,25668.0
2016-11-16 11:30:00,27.09,27.09,27.08,27.09,1600.0,24.9208,24.9208,24.9116,24.9208,1600.0
2016-11-16 11:35:00,27.08,27.09,27.07,27.07,17200.0,24.9116,24.9208,24.9024,24.9024,17200.0
2016-11-16 11:40:00,27.07,27.07,27.04,27.04,15600.0,24.9024,24.9024,24.8748,24.8748,15600.0
2016-11-16 11:45:00,27.04,27.07,27.04,27.04,9200.0,24.8748,24.9024,24.8748,24.8748,9200.0
2016-11-16 11:50:00,27.05,27.06,27.02,27.02,12580.0,24.884,24.8932,24.8564,24.8564,12580.0
2016-11-16 11:55:00,27.01,27.04,27.01,27.01,9200.0,24.8472,24.8748,24.8472,24.8472,9200.0
2016-11-16 12:00:00,27.01,27.01,26.99,27.0,12000.0,24.8472,24.8472,24.8288,24.838,12000.0
2016-11-16 12:05:00,27.02,27.07,27.02,27.06,20800.0,24.8564,24.9024,24.8564,24.8932,20800.0
2016-11-16 12:10:00,27.07,27.12,27.06,27.12,10932.0,24.9024,24.9484,24.8932,24.9484,10932.0
2016-11-16 12:15:00,27.12,27.13,27.09,27.1,17840.0,24.9484,24.9576,24.9208,24.93,17840.0
2016-11-16 12:20:00,27.1,27.11,27.09,27.11,2800.0,24.93,24.9392,24.9208,24.9392,2800.0
2016-11-16 12:25:00,27.12,27.12,27.1,27.11,1700.0,24.9484,24.9484,24.93,24.9392,1700.0
2016-11-16 12:30:00,27.1,27.1,27.08,27.08,2400.0,24.93,24.93,24.9116,24.9116,2400.0
2016-11-16 12:35:00,27.08,27.1,27.08,27.09,7600.0,24.9116,24.93,24.9116,24.9208,7600.0
2016-11-16 12:40:00,27.1,27.12,27.09,27.1,12000.0,24.93,24.9484,24.9208,24.93,12000.0
2016-11-16 12:45:00,27.1,27.11,27.1,27.11,3232.0,24.93,24.9392,24.93,24.9392,3232.0
2016-11-16 12:50:00,27.1,27.11,27.1,27.11,4100.0,24.93,24.9392,24.93,24.9392,4100.0
2016-11-16 12:55:00,27.11,27.13,27.1,27.12,7804.0,24.9392,24.9576,24.93,24.9484,7804.0
2016-11-16 13:00:00,27.13,27.13,27.1,27.1,6000.0,24.9576,24.9576,24.93,24.93,6000.0
2016-11-16 13:05:00,27.1,27.14,27.1,27.13,9200.0,24.93,24.9668,24.93,24.9576,9200.0
2016-11-16 13:10:00,27.11,27.14,27.11,27.14,1600.0,24.9392,24.9668,24.9392,24.9668,1600.0
2016-11-16 13:15:00,27.14,27.14,27.12,27.12,6000.0,24.9668,24.9668,24.9484,24.9484,6000.0
2016-11-16 13:20:00,27.14,27.16,27.14,27.15,3200.0,24.9668,24.9852,24.9668,24.976,3200.0
2016-11-16 13:25:00,27.14,27.15,27.14,27.15,7200.0,24.9668,24.976,24.9668,24.976,7200.0
2016-11-16 13:30:00,27.14,27.16,27.13,27.16,5600.0,24.9668,24.9852,24.9576,24.9852,5600.0
2016-11-16 13:35:00,27.16,27.16,27.14,27.15,36260.0,24.9852,24.9852,24.9668,24.976,36260.0
2016-11-16 13:40:00,27.14,27.15,27.14,27.15,5200.0,24.9668,24.976,24.9668,24.976,5200.0
2016-11-16 13:45:00,27.16,27.16,27.15,27.15,5600.0,24.9852,24.9852,24.976,24.976,5600.0
2016-11-16 13:50:00,27.15,27.16,27.14,27.14,14384.0,24.976,24.9852,24.9668,24.9668,14384.0
2016-11-16 13:55:00,27.15,27.16,27.15,27.15,2600.0,24.976,24.9852,24.976,24.976,2600.0
2016-11-16 14:00:00,27.15,27.16,27.13,27.13,75600.0,24.976,24.9852,24.9576,24.9576,75600.0
2016-11-16 14:05:00,27.13,27.15,27.12,27.15,10800.0,24.9576,24.976,24.9484,24.976,10800.0
2016-11-16 14:10:00,27.15,27.15,27.14,27.14,5200.0,24.976,24.976,24.9668,24.9668,5200.0
2016-11-16 14:15:00,27.16,27.16,27.15,27.15,15520.0,24.9852,24.9852,24.976,24.976,15520.0
2016-11-16 14:20:00,27.15,27.17,27.14,27.16,10000.0,24.976,24.9944,24.9668,24.9852,10000.0
2016-11-16 14:25:00,27.15,27.15,27.12,27.14,9600.0,24.976,24.976,24.9484,24.9668,9600.0
2016-11-16 14:30:00,27.13,27.14,27.13,27.14,7600.0,24.9576,24.9668,24.9576,24.9668,7600.0
2016-11-16 14:35:00,27.15,27.15,27.12,27.14,11936.0,24.976,24.976,24.9484,24.9668,11936.0
2016-11-16 14:40:00,27.15,27.15,27.14,27.15,8000.0,24.976,24.976,24.9668,24.976,8000.0
2016-11-16 14:45:00,27.14,27.15,27.14,27.15,3600.0,24.9668,24.976,24.9668,24.976,3600.0
2016-11-16 14:50:00,27.15,27.15,27.13,27.14,18608.0,24.976,24.976,24.9576,24.9668,18608.0
2016-11-16 14:55:00,27.14,27.15,27.13,27.14,14400.0,24.9668,24.976,24.9576,24.9668,14400.0
2016-11-16 15:00:00,27.14,27.17,27.14,27.16,12892.0,24.9668,24.9944,24.9668,24.9852,12892.0
2016-11-16 15:05:00,27.16,27.19,27.16,27.19,12600.0,24.9852,25.0128,24.9852,25.0128,12600.0
2016-11-16 15:10:00,27.19,27.2,27.18,27.18,19208.0,25.0128,25.022,25.0036,25.0036,19208.0
2016-11-16 15:15:00,27.18,27.2,27.17,27.2,24416.0,25.0036,25.022,24.9944,25.022,24416.0
2016-11-16 15:20:00,27.2,27.24,27.19,27.24,20172.0,25.022,25.0588,25.0128,25.0588,20172.0
2016-11-16 15:25:00,27.24,27.24,27.2,27.22,20048.0,25.0588,25.0588,25.022,25.0404,20048.0
2016-11-16 15:30:00,27.22,27.25,27.22,27.24,26000.0,25.0404,25.068,25.0404,25.0588,26000.0
2016-11-16 15:35:00,27.24,27.24,27.22,27.24,32480.0,25.0588,25.0588,25.0404,25.0588,32480.0
2016-11-16 15:40:00,27.24,27.25,27.23,27.23,32420.0,25.0588,25.068,25.0496,25.0496,32420.0
2016-11-16 15:45:00,27.23,27.24,27.23,27.24,28452.0,25.0496,25.0588,25.0496,25.0588,28452.0
2016-11-16 15:50:00,27.23,27.24,27.19,27.21,62148.0,25.0496,25.0588,25.0128,25.0312,62148.0
2016-11-16 15:55:00,27.22,27.26,27.21,27.25,125932.0,25.0404,25.0772,25.0312,25.068,125932.0
2016-11-17 09:30:00,27.25,27.35,27.25,27.34,16716.0,25.068,25.16,25.068,25.1508,16716.0
2016-11-17 09:35:00,27.32,27.42,27.32,27.4,15692.0,25.1324,25.2244,25.1324,25.206,15692.0
2016-11-17 09:40:00,27.43,27.43,27.37,27.37,4000.0,25.2336,25.2336,25.1784,25.1784,4000.0
2016-11-17 09:45:00,27.41,27.43,27.39,27.43,9200.0,25.2152,25.2336,25.1968,25.2336,9200.0
2016-11-17 09:50:00,27.41,27.41,27.4,27.4,1200.0,25.2152,25.2152,25.206,25.206,1200.0
2016-11-17 09:55:00,27.4,27.43,27.39,27.4,8400.0,25.206,25.2336,25.1968,25.206,8400.0
2016-11-17 10:00:00,27.4,27.41,27.4,27.41,2000.0,25.206,25.2152,25.206,25.2152,2000.0
2016-11-17 10:05:00,27.42,27.42,27.37,27.38,10560.0,25.2244,25.2244,25.1784,25.1876,10560.0
2016-11-17 10:10:00,27.38,27.38,27.36,27.36,3600.0,25.1876,25.1876,25.1692,25.1692,3600.0
2016-11-17 10:15:00,27.37,27.38,27.34,27.34,14400.0,25.1784,25.1876,25.1508,25.1508,14400.0
2016-11-17 10:20:00,27.36,27.37,27.34,27.34,5200.0,25.1692,25.1784,25.1508,25.1508,5200.0
2016-11-17 10:25:00,27.34,27.37,27.34,27.36,6400.0,25.1508,25.1784,25.1508,25.1692,6400.0
2016-11-17 10:30:00,27.35,27.36,27.33,27.34,49148.0,25.16,25.1692,25.1416,25.1508,49148.0
2016-11-17 10:35:00,27.33,27.34,27.3,27.31,19600.0,25.1416,25.1508,25.114,25.1232,19600.0
2016-11-17 10:40:00,27.32,27.32,27.3,27.3,3636.0,25.1324,25.1324,25.114,25.114,3636.0
2016-11-17 10:45:00,27.3,27.31,27.29,27.29,10420.0,25.114,25.1232,25.1048,25.1048,10420.0
2016-11-17 10:50:00,27.29,27.29,27.28,27.29,5600.0,25.1048,25.1048,25.0956,25.1048,5600.0
2016-11-17 10:55:00,27.29,27.32,27.28,27.29,22400.0,25.1048,25.1324,25.0956,25.1048,22400.0
2016-11-17 11:00:00,27.28,27.38,27.27,27.36,24000.0,25.0956,25.1876,25.0864,25.1692,24000.0
2016-11-17 11:05:00,27.36,27.39,27.34,27.37,21200.0,25.1692,25.1968,25.1508,25.1784,21200.0
2016-11-17 11:10:00,27.38,27.38,27.35,27.35,16800.0,25.1876,25.1876,25.16,25.16,16800.0
2016-11-17 11:15:00,27.35,27.36,27.33,27.35,9088.0,25.16,25.1692,25.1416,25.16,9088.0
2016-11-17 11:20:00,27.36,27.37,27.36,27.36,4000.0,25.1692,25.1784,25.1692,25.1692,4000.0
2016-11-17 11:25:00,27.37,27.38,27.36,27.37,11600.0,25.1784,25.1876,25.1692,25.1784,11600.0
2016-11-17 11:30:00,27.37,27.37,27.33,27.37,8000.0,25.1784,25.1784,25.1416,25.1784,8000.0
2016-11-17 11:35:00,27.37,27.38,27.37,27.38,14040.0,25.1784,25.1876,25.1784,25.1876,14040.0
2016-11-17 11:40:00,27.38,27.38,27.36,27.38,15200.0,25.1876,25.1876,25.1692,25.1876,15200.0
2016-11-17 11:45:00,27.38,27.39,27.37,27.38,22400.0,25.1876,25.1968,25.1784,25.1876,22400.0
2016-11-17 11:50:00,27.38,27.39,27.36,27.36,13424.0,25.1876,25.1968,25.1692,25.1692,13424.0
2016-11-17 11:55:00,27.36,27.39,27.36,27.38,8000.0,25.1692,25.1968,25.1692,25.1876,8000.0
2016-11-17 12:00:00,27.38,27.4,27.38,27.4,20080.0,25.1876,25.206,25.1876,25.206,20080.0
2016-11-17 12:05:00,27.4,27.41,27.37,27.37,21200.0,25.206,25.2152,25.1784,25.1784,21200.0
2016-11-17 12:10:00,27.38,27.42,27.38,27.42,20204.0,25.1876,25.2244,25.1876,25.2244,20204.0
2016-11-17 12:15:00,27.42,27.43,27.41,27.43,3392.0,25.2244,25.2336,25.2152,25.2336,3392.0
2016-11-17 12:20:00,27.44,27.44,27.43,27.44,2400.0,25.2428,25.2428,25.2336,25.2428,2400.0
2016-11-17 12:25:00,27.44,27.46,27.44,27.46,16316.0,25.2428,25.2612,25.2428,25.2612,16316.0
2016-11-17 12:30:00,27.46,27.47,27.45,27.45,13200.0,25.2612,25.2704,25.252,25.252,13200.0
2016-11-17 12:35:00,27.45,27.46,27.45,27.46,28000.0,25.252,25.2612,25.252,25.2612,28000.0
2016-11-17 12:40:00,27.47,27.48,27.47,27.48,15200.0,25.2704,25.2796,25.2704,25.2796,15200.0
2016-11-17 12:45:00,27.47,27.49,27.47,27.48,32680.0,25.2704,25.2888,25.2704,25.2796,32680.0
2016-11-17 12:50:00,27.48,27.49,27.48,27.48,8108.0,25.2796,25.2888,25.2796,25.2796,8108.0
2016-11-17 12:55:00,27.48,27.5,27.47,27.5,9212.0,25.2796,25.298,25.2704,25.298,9212.0
2016-11-17 13:00:00,27.49,27.52,27.49,27.49,23972.0,25.2888,25.3164,25.2888,25.2888,23972.0
2016-11-17 13:05:00,27.51,27.51,27.51,27.51,400.0,25.3072,25.3072,25.3072,25.3072,400.0
2016-11-17 13:10:00,27.52,27.54,27.52,27.54,13200.0,25.3164,25.3348,25.3164,25.3348,13200.0
2016-11-17 13:15:00,27.54,27.54,27.51,27.51,21212.0,25.3348,25.3348,25.3072,25.3072,21212.0
2016-11-17 13:20:00,27.52,27.52,27.52,27.52,400.0,25.3164,25.3164,25.3164,25.3164,400.0
2016-11-17 13:25:00,27.52,27.53,27.5,27.5,17200.0,25.3164,25.3256,25.298,25.298,17200.0
2016-11-17 13:30:00,27.5,27.53,27.5,27.52,8000.0,25.298,25.3256,25.298,25.3164,8000.0
2016-11-17 13:35:00,27.53,27.55,27.53,27.55,6616.0,25.3256,25.344,25.3256,25.344,6616.0
2016-11-17 13:40:00,27.55,27.56,27.54,27.56,4960.0,25.344,25.3532,25.3348,25.3532,4960.0
2016-11-17 13:45:00,27.56,27.56,27.52,27.55,43996.0,25.3532,25.3532,25.3164,25.344,43996.0
2016-11-17 13:50:00,27.55,27.55,27.53,27.54,16048.0,25.344,25.344,25.3256,25.3348,16048.0
2016-11-17 13:55:00,27.53,27.58,27.53,27.53,46032.0,25.3256,25.3716,25.3256,25.3256,46032.0
2016-11-17 14:00:00,27.53,27.57,27.53,27.56,81200.0,25.3256,25.3624,25.3256,25.3532,81200.0
2016-11-17 14:05:00,27.55,27.58,27.55,27.58,12788.0,25.344,25.3716,25.344,25.3716,12788.0
2016-11-17 14:10:00,27.58,27.61,27.57,27.6,45452.0,25.3716,25.3992,25.3624,25.39,45452.0
2016-11-17 14:15:00,27.59,27.6,27.58,27.6,8692.0,25.3808,25.39,25.3716,25.39,8692.0
2016-11-17 14:20:00,27.6,27.6,27.57,27.59,14000.0,25.39,25.39,25.3624,25.3808,14000.0
2016-11-17 14:25:00,27.59,27.59,27.57,27.58,25160.0,25.3808,25.3808,25.3624,25.3716,25160.0
2016-11-17 14:30:00,27.58,27.59,27.57,27.57,8636.0,25.3716,25.3808,25.3624,25.3624,8636.0
2016-11-17 14:35:00,27.57,27.59,27.57,27.59,14000.0,25.3624,25.3808,25.3624,25.3808,14000.0
2016-11-17 14:40:00,27.59,27.61,27.58,27.6,24184.0,25.3808,25.3992,25.3716,25.39,24184.0
2016-11-17 14:45:00,27.6,27.61,27.59,27.59,27716.0,25.39,25.3992,25.3808,25.3808,27716.0
2016-11-17 14:50:00,27.59,27.61,27.58,27.59,21584.0,25.3808,25.3992,25.3716,25.3808,21584.0
2016-11-17 14:55:00,27.59,27.62,27.59,27.59,52524.0,25.3808,25.4084,25.3808,25.3808,52524.0
2016-11-17 15:00:00,27.59,27.62,27.59,27.61,17604.0,25.3808,25.4084,25.3808,25.3992,17604.0
2016-11-17 15:05:00,27.61,27.65,27.61,27.65,17552.0,25.3992,25.436,25.3992,25.436,17552.0
2016-11-17 15:10:00,27.66,27.68,27.66,27.66,21600.0,25.4452,25.4636,25.4452,25.4452,21600.0
2016-11-17 15:15:00,27.67,27.67,27.62,27.62,35236.0,25.4544,25.4544,25.4084,25.4084,35236.0
2016-11-17 15:20:00,27.62,27.63,27.6,27.6,46800.0,25.4084,25.4176,25.39,25.39,46800.0
2016-11-17 15:25:00,27.6,27.62,27.6,27.6,18000.0,25.39,25.4084,25.39,25.39,18000.0
2016-11-17 15:30:00,27.6,27.62,27.6,27.61,29572.0,25.39,25.4084,25.39,25.3992,29572.0
2016-11-17 15:35:00,27.62,27.63,27.61,27.62,42320.0,25.4084,25.4176,25.3992,25.4084,42320.0
2016-11-17 15:40:00,27.62,27.64,27.61,27.62,60516.0,25.4084,25.4268,25.3992,25.4084,60516.0
2016-11-17 15:45:00,27.62,27.64,27.61,27.61,54200.0,25.4084,25.4268,25.3992,25.3992,54200.0
2016-11-17 15:50:00,27.61,27.62,27.6,27.61,56548.0,25.3992,25.4084,25.39,25.3992,56548.0
2016-11-17 15:55:00,27.61,27.61,27.59,27.6,72548.0,25.3992,25.3992,25.3808,25.39,72548.0
2016-11-18 09:30:00,27.59,27.67,27.47,27.48,115336.0,25.3808,25.4544,25.2704,25.2796,115336.0
2016-11-18 09:35:00,27.47,27.51,27.43,27.5,28604.0,25.2704,25.3072,25.2336,25.298,28604.0
2016-11-18 09:40:00,27.51,27.64,27.49,27.62,35804.0,25.3072,25.4268,25.2888,25.4084,35804.0
2016-11-18 09:45:00,27.63,27.64,27.55,27.55,18000.0,25.4176,25.4268,25.344,25.344,18000.0
2016-11-18 09:50:00,27.56,27.59,27.53,27.53,13996.0,25.3532,25.3808,25.3256,25.3256,13996.0
2016-11-18 09:55:00,27.53,27.56,27.5,27.5,14000.0,25.3256,25.3532,25.298,25.298,14000.0
2016-11-18 10:00:00,27.52,27.59,27.51,27.57,9000.0,25.3164,25.3808,25.3072,25.3624,9000.0
2016-11-18 10:05:00,27.55,27.59,27.55,27.58,7600.0,25.344,25.3808,25.344,25.3716,7600.0
2016-11-18 10:10:00,27.59,27.63,27.58,27.6,17400.0,25.3808,25.4176,25.3716,25.39,17400.0
2016-11-18 10:15:00,27.6,27.62,27.56,27.6,17000.0,25.39,25.4084,25.3532,25.39,17000.0
2016-11-18 10:20:00,27.6,27.62,27.58,27.59,13860.0,25.39,25.4084,25.3716,25.3808,13860.0
2016-11-18 10:25:00,27.58,27.61,27.57,27.6,12800.0,25.3716,25.3992,25.3624,25.39,12800.0
2016-11-18 10:30:00,27.61,27.67,27.61,27.61,29200.0,25.3992,25.4544,25.3992,25.3992,29200.0
2016-11-18 10:35:00,27.61,27.64,27.58,27.64,18732.0,25.3992,25.4268,25.3716,25.4268,18732.0
2016-11-18 10:40:00,27.64,27.67,27.64,27.67,27220.0,25.4268,25.4544,25.4268,25.4544,27220.0
2016-11-18 10:45:00,27.66,27.68,27.64,27.64,20000.0,25.4452,25.4636,25.4268,25.4268,20000.0
2016-11-18 10:50:00,27.64,27.7,27.64,27.7,16400.0,25.4268,25.482,25.4268,25.482,16400.0
2016-11-18 10:55:00,27.7,27.71,27.68,27.7,21608.0,25.482,25.4912,25.4636,25.482,21608.0
2016-11-18 11:00:00,27.69,27.71,27.68,27.71,26808.0,25.4728,25.4912,25.4636,25.4912,26808.0
2016-11-18 11:05:00,27.7,27.71,27.68,27.68,36068.0,25.482,25.4912,25.4636,25.4636,36068.0
2016-11-18 11:10:00,27.68,27.69,27.67,27.68,29880.0,25.4636,25.4728,25.4544,25.4636,29880.0
2016-11-18 11:15:00,27.69,27.69,27.66,27.66,12860.0,25.4728,25.4728,25.4452,25.4452,12860.0
2016-11-18 11:20:00,27.66,27.67,27.65,27.67,12592.0,25.4452,25.4544,25.436,25.4544,12592.0
2016-11-18 11:25:00,27.67,27.73,27.67,27.73,27600.0,25.4544,25.5096,25.4544,25.5096,27600.0
2016-11-18 11:30:00,27.74,27.75,27.72,27.73,17524.0,25.5188,25.528,25.5004,25.5096,17524.0
2016-11-18 11:35:00,27.75,27.76,27.73,27.76,22304.0,25.528,25.5372,25.5096,25.5372,22304.0
2016-11-18 11:40:00,27.75,27.77,27.75,27.77,26420.0,25.528,25.5464,25.528,25.5464,26420.0
2016-11-18 11:45:00,27.77,27.77,27.74,27.75,16800.0,25.5464,25.5464,25.5188,25.528,16800.0
2016-11-18 11:50:00,27.75,27.75,27.73,27.75,13992.0,25.528,25.528,25.5096,25.528,13992.0
2016-11-18 11:55:00,27.74,27.77,27.74,27.77,16752.0,25.5188,25.5464,25.5188,25.5464,16752.0
2016-11-18 12:00:00,27.75,27.76,27.73,27.76,31832.0,25.528,25.5372,25.5096,25.5372,31832.0
2016-11-18 12:05:00,27.75,27.76,27.75,27.76,23156.0,25.528,25.5372,25.528,25.5372,23156.0
2016-11-18 12:10:00,27.76,27.78,27.75,27.78,17600.0,25.5372,25.5556,25.528,25.5556,17600.0
2016-11-18 12:15:00,27.77,27.8,27.77,27.79,17200.0,25.5464,25.574,25.5464,25.5648,17200.0
2016-11-18 12:20:00,27.79,27.8,27.77,27.8,15600.0,25.5648,25.574,25.5464,25.574,15600.0
2016-11-18 12:25:00,27.79,27.81,27.79,27.79,11976.0,25.5648,25.5832,25.5648,25.5648,11976.0
2016-11-18 12:30:00,27.79,27.8,27.76,27.77,12800.0,25.5648,25.574,25.5372,25.5464,12800.0
2016-11-18 12:35:00,27.78,27.8,27.76,27.8,11800.0,25.5556,25.574,25.5372,25.574,11800.0
2016-11-18 12:40:00,27.79,27.8,27.78,27.79,19344.0,25.5648,25.574,25.5556,25.5648,19344.0
2016-11-18 12:45:00,27.79,27.79,27.78,27.79,15200.0,25.5648,25.5648,25.5556,25.5648,15200.0
2016-11-18 12:50:00,27.79,27.8,27.79,27.79,16800.0,25.5648,25.574,25.5648,25.5648,16800.0
2016-11-18 12:55:00,27.79,27.79,27.78,27.78,16840.0,25.5648,25.5648,25.5556,25.5556,16840.0
2016-11-18 13:00:00,27.78,27.8,27.78,27.8,14400.0,25.5556,25.574,25.5556,25.574,14400.0
2016-11-18 13:05:00,27.8,27.8,27.77,27.79,26800.0,25.574,25.574,25.5464,25.5648,26800.0
2016-11-18 13:10:00,27.78,27.79,27.77,27.79,9600.0,25.5556,25.5648,25.5464,25.5648,9600.0
2016-11-18 13:15:00,27.79,27.79,27.78,27.79,13432.0,25.5648,25.5648,25.5556,25.5648,13432.0
2016-11-18 13:20:00,27.79,27.79,27.78,27.79,6800.0,25.5648,25.5648,25.5556,25.5648,6800.0
2016-11-18 13:25:00,27.79,27.79,27.76,27.76,9200.0,25.5648,25.5648,25.5372,25.5372,9200.0
2016-11-18 13:30:00,27.76,27.77,27.75,27.75,10528.0,25.5372,25.5464,25.528,25.528,10528.0
2016-11-18 13:35:00,27.75,27.78,27.74,27.78,13028.0,25.528,25.5556,25.5188,25.5556,13028.0
2016-11-18 13:40:00,27.78,27.78,27.77,27.77,16400.0,25.5556,25.5556,25.5464,25.5464,16400.0
2016-11-18 13:45:00,27.77,27.78,27.76,27.78,12316.0,25.5464,25.5556,25.5372,25.5556,12316.0
2016-11-18 13:50:00,27.78,27.79,27.77,27.78,16800.0,25.5556,25.5648,25.5464,25.5556,16800.0
2016-11-18 13:55:00,27.78,27.79,27.77,27.77,16440.0,25.5556,25.5648,25.5464,25.5464,16440.0
2016-11-18 14:00:00,27.77,27.79,27.77,27.78,9200.0,25.5464,25.5648,25.5464,25.5556,9200.0
2016-11-18 14:05:00,27.78,27.79,27.77,27.78,13916.0,25.5556,25.5648,25.5464,25.5556,13916.0
2016-11-18 14:10:00,27.78,27.79,27.77,27.79,16092.0,25.5556,25.5648,25.5464,25.5648,16092.0
2016-11-18 14:15:00,27.79,27.79,27.78,27.79,13320.0,25.5648,25.5648,25.5556,25.5648,13320.0
2016-11-18 14:20:00,27.79,27.8,27.78,27.78,21756.0,25.5648,25.574,25.5556,25.5556,21756.0
2016-11-18 14:25:00,27.77,27.79,27.77,27.77,12400.0,25.5464,25.5648,25.5464,25.5464,12400.0
2016-11-18 14:30:00,27.77,27.79,27.77,27.78,18628.0,25.5464,25.5648,25.5464,25.5556,18628.0
2016-11-18 14:35:00,27.78,27.78,27.77,27.78,16000.0,25.5556,25.5556,25.5464,25.5556,16000.0
2016-11-18 14:40:00,27.77,27.79,27.77,27.79,14800.0,25.5464,25.5648,25.5464,25.5648,14800.0
2016-11-18 14:45:00,27.79,27.8,27.79,27.8,10596.0,25.5648,25.574,25.5648,25.574,10596.0
2016-11-18 14:50:00,27.8,27.82,27.79,27.81,32776.0,25.574,25.5924,25.5648,25.5832,32776.0
2016-11-18 14:55:00,27.82,27.82,27.79,27.81,27424.0,25.5924,25.5924,25.5648,25.5832,27424.0
2016-11-18 15:00:00,27.81,27.82,27.79,27.8,16040.0,25.5832,25.5924,25.5648,25.574,16040.0
2016-11-18 15:05:00,27.8,27.81,27.79,27.81,38336.0,25.574,25.5832,25.5648,25.5832,38336.0
2016-11-18 15:10:00,27.82,27.83,27.81,27.81,23484.0,25.5924,25.6016,25.5832,25.5832,23484.0
2016-11-18 15:15:00,27.81,27.83,27.8,27.83,18400.0,25.5832,25.6016,25.574,25.6016,18400.0
2016-11-18 15:20:00,27.83,27.86,27.83,27.85,44712.0,25.6016,25.6292,25.6016,25.62,44712.0
2016-11-18 15:25:00,27.84,27.86,27.84,27.85,21480.0,25.6108,25.6292,25.6108,25.62,21480.0
2016-11-18 15:30:00,27.86,27.86,27.84,27.84,41204.0,25.6292,25.6292,25.6108,25.6108,41204.0
2016-11-18 15:35:00,27.84,27.86,27.83,27.86,48944.0,25.6108,25.6292,25.6016,25.6292,48944.0
2016-11-18 15:40:00,27.86,27.91,27.85,27.89,71668.0,25.6292,25.6752,25.62,25.6568,71668.0
2016-11-18 15:45:00,27.89,27.92,27.89,27.91,86576.0,25.6568,25.6844,25.6568,25.6752,86576.0
2016-11-18 15:50:00,27.91,27.93,27.91,27.93,172260.0,25.6752,25.6936,25.6752,25.6936,172260.0
2016-11-18 15:55:00,27.93,27.94,27.9,27.93,392556.0,25.6936,25.7028,25.666,25.6936,392556.0
2016-11-21 09:30:00,28.0,28.0,27.75,27.75,40644.0,25.758,25.758,25.528,25.528,40644.0
2016-11-21 09:35:00,27.77,27.95,27.77,27.95,19728.0,25.5464,25.712,25.5464,25.712,19728.0
2016-11-21 09:40:00,27.93,27.98,27.93,27.94,19576.0,25.6936,25.7396,25.6936,25.7028,19576.0
2016-11-21 09:45:00,27.94,27.97,27.92,27.97,12676.0,25.7028,25.7304,25.6844,25.7304,12676.0
2016-11-21 09:50:00,27.97,28.01,27.96,27.98,24948.0,25.7304,25.7672,25.7212,25.7396,24948.0
2016-11-21 09:55:00,27.98,27.98,27.93,27.94,21448.0,25.7396,25.7396,25.6936,25.7028,21448.0
2016-11-21 10:00:00,27.95,27.98,27.92,27.92,22044.0,25.712,25.7396,25.6844,25.6844,22044.0
2016-11-21 10:05:00,27.92,27.93,27.88,27.88,21948.0,25.6844,25.6936,25.6476,25.6476,21948.0
2016-11-21 10:10:00,27.85,27.88,27.85,27.86,22800.0,25.62,25.6476,25.62,25.6292,22800.0
2016-11-21 10:15:00,27.86,27.9,27.82,27.88,16732.0,25.6292,25.666,25.5924,25.6476,16732.0
2016-11-21 10:20:00,27.86,27.9,27.86,27.9,11400.0,25.6292,25.666,25.6292,25.666,11400.0
2016-11-21 10:25:00,27.89,27.89,27.81,27.84,25600.0,25.6568,25.6568,25.5832,25.6108,25600.0
2016-11-21 10:30:00,27.83,27.85,27.82,27.82,13600.0,25.6016,25.62,25.5924,25.5924,13600.0
2016-11-21 10:35:00,27.81,27.84,27.81,27.83,24148.0,25.5832,25.6108,25.5832,25.6016,24148.0
2016-11-21 10:40:00,27.83,27.85,27.82,27.82,15620.0,25.6016,25.62,25.5924,25.5924,15620.0
2016-11-21 10:45:00,27.81,27.88,27.81,27.88,20640.0,25.5832,25.6476,25.5832,25.6476,20640.0
2016-11-21 10:50:00,27.87,27.89,27.87,27.89,13600.0,25.6384,25.6568,25.6384,25.6568,13600.0
2016-11-21 10:55:00,27.88,27.88,27.85,27.87,23392.0,25.6476,25.6476,25.62,25.6384,23392.0
2016-11-21 11:00:00,27.89,27.9,27.88,27.9,6800.0,25.6568,25.666,25.6476,25.666,6800.0
2016-11-21 11:05:00,27.9,27.93,27.9,27.91,32456.0,25.666,25.6936,25.666,25.6752,32456.0
2016-11-21 11:10:00,27.92,27.96,27.92,27.93,15200.0,25.6844,25.7212,25.6844,25.6936,15200.0
2016-11-21 11:15:00,27.91,27.94,27.91,27.94,10804.0,25.6752,25.7028,25.6752,25.7028,10804.0
2016-11-21 11:20:00,27.93,27.93,27.9,27.9,19200.0,25.6936,25.6936,25.666,25.666,19200.0
2016-11-21 11:25:00,27.9,27.91,27.88,27.91,7636.0,25.666,25.6752,25.6476,25.6752,7636.0
2016-11-21 11:30:00,27.92,27.95,27.91,27.95,8768.0,25.6844,25.712,25.6752,25.712,8768.0
2016-11-21 11:35:00,27.95,27.95,27.9,27.9,19600.0,25.712,25.712,25.666,25.666,19600.0
2016-11-21 11:40:00,27.91,27.92,27.89,27.91,10400.0,25.6752,25.6844,25.6568,25.6752,10400.0
2016-11-21 11:45:00,27.91,27.92,27.87,27.87,14800.0,25.6752,25.6844,25.6384,25.6384,14800.0
2016-11-21 11:50:00,27.88,27.9,27.86,27.89,13400.0,25.6476,25.666,25.6292,25.6568,13400.0
2016-11-21 11:55:00,27.89,27.9,27.87,27.9,21820.0,25.6568,25.666,25.6384,25.666,21820.0
2016-11-21 12:00:00,27.9,27.9,27.86,27.88,19600.0,25.666,25.666,25.6292,25.6476,19600.0
2016-11-21 12:05:00,27.89,27.9,27.88,27.9,5200.0,25.6568,25.666,25.6476,25.666,5200.0
2016-11-21 12:10:00,27.89,27.91,27.88,27.88,21620.0,25.6568,25.6752,25.6476,25.6476,21620.0
2016-11-21 12:15:00,27.9,27.92,27.89,27.92,11200.0,25.666,25.6844,25.6568,25.6844,11200.0
2016-11-21 12:20:00,27.92,27.92,27.89,27.89,51940.0,25.6844,25.6844,25.6568,25.6568,51940.0
2016-11-21 12:25:00,27.91,27.92,27.9,27.91,9964.0,25.6752,25.6844,25.666,25.6752,9964.0
2016-11-21 12:30:00,27.91,27.97,27.9,27.96,10040.0,25.6752,25.7304,25.666,25.7212,10040.0
2016-11-21 12:35:00,27.96,27.96,27.94,27.96,19004.0,25.7212,25.7212,25.7028,25.7212,19004.0
2016-11-21 12:40:00,27.96,28.0,27.95,28.0,14700.0,25.7212,25.758,25.712,25.758,14700.0
2016-11-21 12:45:00,28.0,28.0,27.95,27.98,20880.0,25.758,25.758,25.712,25.7396,20880.0
2016-11-21 12:50:00,27.99,27.99,27.98,27.98,10400.0,25.7488,25.7488,25.7396,25.7396,10400.0
2016-11-21 12:55:00,27.98,27.99,27.97,27.97,7600.0,25.7396,25.7488,25.7304,25.7304,7600.0
2016-11-21 13:00:00,27.97,28.02,27.97,28.01,11876.0,25.7304,25.7764,25.7304,25.7672,11876.0
2016-11-21 13:05:00,28.01,28.01,27.98,28.0,13252.0,25.7672,25.7672,25.7396,25.758,13252.0
2016-11-21 13:10:00,28.0,28.02,27.99,28.0,9600.0,25.758,25.7764,25.7488,25.758,9600.0
2016-11-21 13:15:00,28.01,28.05,28.01,28.05,11600.0,25.7672,25.804,25.7672,25.804,11600.0
2016-11-21 13:20:00,28.04,28.05,28.01,28.04,11200.0,25.7948,25.804,25.7672,25.7948,11200.0
2016-11-21 13:25:00,28.06,28.07,28.06,28.07,11600.0,25.8132,25.8224,25.8132,25.8224,11600.0
2016-11-21 13:30:00,28.06,28.06,28.03,28.05,19600.0,25.8132,25.8132,25.7856,25.804,19600.0
2016-11-21 13:35:00,28.05,28.06,28.02,28.03,11600.0,25.804,25.8132,25.7764,25.7856,11600.0
2016-11-21 13:40:00,28.03,28.06,28.03,28.06,6400.0,25.7856,25.8132,25.7856,25.8132,6400.0
2016-11-21 13:45:00,28.07,28.07,28.04,28.07,12400.0,25.8224,25.8224,25.7948,25.8224,12400.0
2016-11-21 13:50:00,28.06,28.06,28.05,28.05,12000.0,25.8132,25.8132,25.804,25.804,12000.0
2016-11-21 13:55:00,28.06,28.06,28.04,28.06,14000.0,25.8132,25.8132,25.7948,25.8132,14000.0
2016-11-21 14:00:00,28.07,28.08,28.05,28.05,14036.0,25.8224,25.8316,25.804,25.804,14036.0
2016-11-21 14:05:00,28.06,28.09,28.06,28.09,19312.0,25.8132,25.8408,25.8132,25.8408,19312.0
2016-11-21 14:10:00,28.09,28.11,28.08,28.11,9600.0,25.8408,25.8592,25.8316,25.8592,9600.0
2016-11-21 14:15:00,28.1,28.13,28.09,28.13,24400.0,25.85,25.8776,25.8408,25.8776,24400.0
2016-11-21 14:20:00,28.14,28.14,28.12,28.13,16000.0,25.8868,25.8868,25.8684,25.8776,16000.0
2016-11-21 14:25:00,28.13,28.14,28.11,28.11,26500.0,25.8776,25.8868,25.8592,25.8592,26500.0
2016-11-21 14:30:00,28.11,28.11,28.1,28.11,14280.0,25.8592,25.8592,25.85,25.8592,14280.0
2016-11-21 14:35:00,28.09,28.13,28.09,28.12,13600.0,25.8408,25.8776,25.8408,25.8684,13600.0
2016-11-21 14:40:00,28.12,28.12,28.11,28.12,7996.0,25.8684,25.8684,25.8592,25.8684,7996.0
2016-11-21 14:45:00,28.11,28.15,28.11,28.15,18352.0,25.8592,25.896,25.8592,25.896,18352.0
2016-11-21 14:50:00,28.14,28.14,28.12,28.13,37220.0,25.8868,25.8868,25.8684,25.8776,37220.0
2016-11-21 14:55:00,28.12,28.14,28.12,28.13,22008.0,25.8684,25.8868,25.8684,25.8776,22008.0
2016-11-21 15:00:00,28.13,28.13,28.11,28.12,14400.0,25.8776,25.8776,25.8592,25.8684,14400.0
2016-11-21 15:05:00,28.12,28.14,28.12,28.13,16800.0,25.8684,25.8868,25.8684,25.8776,16800.0
2016-11-21 15:10:00,28.13,28.14,28.12,28.13,35576.0,25.8776,25.8868,25.8684,25.8776,35576.0
2016-11-21 15:15:00,28.14,28.14,28.11,28.11,46556.0,25.8868,25.8868,25.8592,25.8592,46556.0
2016-11-21 15:20:00,28.1,28.13,28.1,28.12,13136.0,25.85,25.8776,25.85,25.8684,13136.0
2016-11-21 15:25:00,28.13,28.14,28.13,28.13,17692.0,25.8776,25.8868,25.8776,25.8776,17692.0
2016-11-21 15:30:00,28.13,28.16,28.13,28.16,24200.0,25.8776,25.9051,25.8776,25.9051,24200.0
2016-11-21 15:35:00,28.16,28.16,28.14,28.15,24048.0,25.9051,25.9051,25.8868,25.896,24048.0
2016-11-21 15:40:00,28.15,28.17,28.14,28.16,41672.0,25.896,25.9143,25.8868,25.9051,41672.0
2016-11-21 15:45:00,28.16,28.19,28.16,28.19,75888.0,25.9051,25.9327,25.9051,25.9327,75888.0
2016-11-21 15:50:00,28.19,28.19,28.17,28.18,88492.0,25.9327,25.9327,25.9143,25.9235,88492.0
2016-11-21 15:55:00,28.18,28.2,28.17,28.2,91104.0,25.9235,25.9419,25.9143,25.9419,91104.0
2016-11-22 09:30:00,28.2,28.5,28.2,28.32,40856.0,25.9419,26.2179,25.9419,26.0523,40856.0
2016-11-22 09:35:00,28.28,28.3,28.23,28.24,23240.0,26.0155,26.0339,25.9695,25.9787,23240.0
2016-11-22 09:40:00,28.23,28.31,28.23,28.28,23380.0,25.9695,26.0431,25.9695,26.0155,23380.0
2016-11-22 09:45:00,28.3,28.31,28.26,28.31,10400.0,26.0339,26.0431,25.9971,26.0431,10400.0
2016-11-22 09:50:00,28.31,28.35,28.3,28.3,8596.0,26.0431,26.0799,26.0339,26.0339,8596.0
2016-11-22 09:55:00,28.3,28.34,28.3,28.3,12400.0,26.0339,26.0707,26.0339,26.0339,12400.0
2016-11-22 10:00:00,28.29,28.36,28.29,28.36,18800.0,26.0247,26.0891,26.0247,26.0891,18800.0
2016-11-22 10:05:00,28.37,28.42,28.36,28.36,25312.0,26.0983,26.1443,26.0891,26.0891,25312.0
2016-11-22 10:10:00,28.36,28.37,28.35,28.36,11600.0,26.0891,26.0983,26.0799,26.0891,11600.0
2016-11-22 10:15:00,28.36,28.42,28.36,28.4,18560.0,26.0891,26.1443,26.0891,26.1259,18560.0
2016-11-22 10:20:00,28.41,28.46,28.41,28.46,11600.0,26.1351,26.1811,26.1351,26.1811,11600.0
2016-11-22 10:25:00,28.45,28.46,28.4,28.43,16176.0,26.1719,26.1811,26.1259,26.1535,16176.0
2016-11-22 10:30:00,28.43,28.43,28.4,28.4,12800.0,26.1535,26.1535,26.1259,26.1259,12800.0
2016-11-22 10:35:00,28.42,28.47,28.42,28.47,16240.0,26.1443,26.1903,26.1443,26.1903,16240.0
2016-11-22 10:40:00,28.46,28.46,28.42,28.46,14584.0,26.1811,26.1811,26.1443,26.1811,14584.0
2016-11-22 10:45:00,28.46,28.47,28.44,28.46,21200.0,26.1811,26.1903,26.1627,26.1811,21200.0
2016-11-22 10:50:00,28.46,28.46,28.44,28.44,20292.0,26.1811,26.1811,26.1627,26.1627,20292.0
2016-11-22 10:55:00,28.44,28.44,28.42,28.43,7228.0,26.1627,26.1627,26.1443,26.1535,7228.0
2016-11-22 11:00:00,28.44,28.46,28.44,28.46,6068.0,26.1627,26.1811,26.1627,26.1811,6068.0
2016-11-22 11:05:00,28.45,28.46,28.44,28.44,27200.0,26.1719,26.1811,26.1627,26.1627,27200.0
2016-11-22 11:10:00,28.45,28.47,28.45,28.46,17996.0,26.1719,26.1903,26.1719,26.1811,17996.0
2016-11-22 11:15:00,28.45,28.47,28.45,28.46,12400.0,26.1719,26.1903,26.1719,26.1811,12400.0
2016-11-22 11:20:00,28.46,28.47,28.46,28.47,2800.0,26.1811,26.1903,26.1811,26.1903,2800.0
2016-11-22 11:25:00,28.47,28.47,28.43,28.45,21600.0,26.1903,26.1903,26.1535,26.1719,21600.0
2016-11-22 11:30:00,28.45,28.45,28.42,28.43,14000.0,26.1719,26.1719,26.1443,26.1535,14000.0
2016-11-22 11:35:00,28.42,28.43,28.42,28.43,8136.0,26.1443,26.1535,26.1443,26.1535,8136.0
2016-11-22 11:40:00,28.43,28.43,28.42,28.43,17200.0,26.1535,26.1535,26.1443,26.1535,17200.0
2016-11-22 11:45:00,28.43,28.43,28.43,28.43,9200.0,26.1535,26.1535,26.1535,26.1535,9200.0
2016-11-22 11:50:00,28.41,28.43,28.41,28.43,800.0,26.1351,26.1535,26.1351,26.1535,800.0
2016-11-22 11:55:00,28.43,28.44,28.43,28.43,25852.0,26.1535,26.1627,26.1535,26.1535,25852.0
2016-11-22 12:00:00,28.43,28.43,28.39,28.41,13200.0,26.1535,26.1535,26.1167,26.1351,13200.0
2016-11-22 12:05:00,28.41,28.42,28.4,28.41,16668.0,26.1351,26.1443,26.1259,26.1351,16668.0
2016-11-22 12:10:00,28.42,28.43,28.4,28.41,19600.0,26.1443,26.1535,26.1259,26.1351,19600.0
2016-11-22 12:15:00,28.42,28.43,28.42,28.43,11816.0,26.1443,26.1535,26.1443,26.1535,11816.0
2016-11-22 12:20:00,28.43,28.45,28.43,28.44,16228.0,26.1535,26.1719,26.1535,26.1627,16228.0
2016-11-22 12:25:00,28.45,28.46,28.44,28.44,9200.0,26.1719,26.1811,26.1627,26.1627,9200.0
2016-11-22 12:30:00,28.43,28.44,28.43,28.44,4800.0,26.1535,26.1627,26.1535,26.1627,4800.0
2016-11-22 12:35:00,28.44,28.44,28.42,28.43,23192.0,26.1627,26.1627,26.1443,26.1535,23192.0
2016-11-22 12:40:00,28.45,28.45,28.45,28.45,3112.0,26.1719,26.1719,26.1719,26.1719,3112.0
2016-11-22 12:45:00,28.44,28.46,28.43,28.43,11656.0,26.1627,26.1811,26.1535,26.1535,11656.0
2016-11-22 12:50:00,28.43,28.44,28.43,28.43,3600.0,26.1535,26.1627,26.1535,26.1535,3600.0
2016-11-22 12:55:00,28.44,28.45,28.44,28.45,7200.0,26.1627,26.1719,26.1627,26.1719,7200.0
2016-11-22 13:00:00,28.45,28.45,28.43,28.43,19512.0,26.1719,26.1719,26.1535,26.1535,19512.0
2016-11-22 13:05:00,28.43,28.44,28.43,28.44,12176.0,26.1535,26.1627,26.1535,26.1627,12176.0
2016-11-22 13:10:00,28.43,28.43,28.43,28.43,5600.0,26.1535,26.1535,26.1535,26.1535,5600.0
2016-11-22 13:15:00,28.42,28.43,28.42,28.43,6360.0,26.1443,26.1535,26.1443,26.1535,6360.0
2016-11-22 13:20:00,28.44,28.45,28.43,28.43,16400.0,26.1627,26.1719,26.1535,26.1535,16400.0
2016-11-22 13:25:00,28.44,28.44,28.44,28.44,4400.0,26.1627,26.1627,26.1627,26.1627,4400.0
2016-11-22 13:30:00,28.45,28.46,28.45,28.46,2000.0,26.1719,26.1811,26.1719,26.1811,2000.0
2016-11-22 13:35:00,28.46,28.46,28.42,28.43,25360.0,26.1811,26.1811,26.1443,26.1535,25360.0
2016-11-22 13:40:00,28.42,28.43,28.42,28.43,13064.0,26.1443,26.1535,26.1443,26.1535,13064.0
2016-11-22 13:45:00,28.44,28.46,28.43,28.46,6960.0,26.1627,26.1811,26.1535,26.1811,6960.0
2016-11-22 13:50:00,28.46,28.49,28.46,28.49,26108.0,26.1811,26.2087,26.1811,26.2087,26108.0
2016-11-22 13:55:00,28.49,28.5,28.48,28.49,25672.0,26.2087,26.2179,26.1995,26.2087,25672.0
2016-11-22 14:00:00,28.49,28.51,28.48,28.51,36000.0,26.2087,26.2271,26.1995,26.2271,36000.0
2016-11-22 14:05:00,28.52,28.53,28.5,28.53,13228.0,26.2363,26.2455,26.2179,26.2455,13228.0
2016-11-22 14:10:00,28.52,28.53,28.51,28.51,19668.0,26.2363,26.2455,26.2271,26.2271,19668.0
2016-11-22 14:15:00,28.52,28.54,28.52,28.54,23000.0,26.2363,26.2547,26.2363,26.2547,23000.0
2016-11-22 14:20:00,28.55,28.58,28.55,28.57,20000.0,26.2639,26.2915,26.2639,26.2823,20000.0
2016-11-22 14:25:00,28.58,28.58,28.56,28.56,30432.0,26.2915,26.2915,26.2731,26.2731,30432.0
2016-11-22 14:30:00,28.56,28.57,28.55,28.56,37232.0,26.2731,26.2823,26.2639,26.2731,37232.0
2016-11-22 14:35:00,28.56,28.6,28.56,28.59,35868.0,26.2731,26.3099,26.2731,26.3007,35868.0
2016-11-22 14:40:00,28.59,28.63,28.59,28.62,39004.0,26.3007,26.3375,26.3007,26.3283,39004.0
2016-11-22 14:45:00,28.63,28.63,28.6,28.6,42000.0,26.3375,26.3375,26.3099,26.3099,42000.0
2016-11-22 14:50:00,28.6,28.64,28.6,28.64,55612.0,26.3099,26.3467,26.3099,26.3467,55612.0
2016-11-22 14:55:00,28.63,28.66,28.63,28.65,55800.0,26.3375,26.3651,26.3375,26.3559,55800.0
2016-11-22 15:00:00,28.65,28.66,28.62,28.62,85760.0,26.3559,26.3651,26.3283,26.3283,85760.0
2016-11-22 15:05:00,28.62,28.64,28.62,28.63,41540.0,26.3283,26.3467,26.3283,26.3375,41540.0
2016-11-22 15:10:00,28.63,28.66,28.63,28.66,42864.0,26.3375,26.3651,26.3375,26.3651,42864.0
2016-11-22 15:15:00,28.65,28.66,28.64,28.65,33876.0,26.3559,26.3651,26.3467,26.3559,33876.0
2016-11-22 15:20:00,28.65,28.66,28.62,28.63,46720.0,26.3559,26.3651,26.3283,26.3375,46720.0
2016-11-22 15:25:00,28.63,28.67,28.63,28.67,33912.0,26.3375,26.3743,26.3375,26.3743,33912.0
2016-11-22 15:30:00,28.67,28.68,28.67,28.68,44588.0,26.3743,26.3835,26.3743,26.3835,44588.0
2016-11-22 15:35:00,28.68,28.7,28.67,28.69,64000.0,26.3835,26.4019,26.3743,26.3927,64000.0
2016-11-22 15:40:00,28.69,28.71,28.68,28.71,62948.0,26.3927,26.4111,26.3835,26.4111,62948.0
2016-11-22 15:45:00,28.71,28.72,28.7,28.72,80988.0,26.4111,26.4203,26.4019,26.4203,80988.0
2016-11-22 15:50:00,28.72,28.74,28.71,28.74,144240.0,26.4203,26.4387,26.4111,26.4387,144240.0
2016-11-22 15:55:00,28.74,28.75,28.71,28.71,169688.0,26.4387,26.4479,26.4111,26.4111,169688.0
2016-11-23 09:30:00,28.77,28.93,28.77,28.91,68996.0,26.4663,26.6135,26.4663,26.5951,68996.0
2016-11-23 09:35:00,28.9,28.9,28.79,28.79,15760.0,26.5859,26.5859,26.4847,26.4847,15760.0
2016-11-23 09:40:00,28.78,28.81,28.75,28.78,11600.0,26.4755,26.5031,26.4479,26.4755,11600.0
2016-11-23 09:45:00,28.77,28.77,28.72,28.75,13600.0,26.4663,26.4663,26.4203,26.4479,13600.0
2016-11-23 09:50:00,28.74,28.74,28.7,28.71,15200.0,26.4387,26.4387,26.4019,26.4111,15200.0
2016-11-23 09:55:00,28.71,28.74,28.71,28.73,6616.0,26.4111,26.4387,26.4111,26.4295,6616.0
2016-11-23 10:00:00,28.74,28.8,28.74,28.8,27920.0,26.4387,26.4939,26.4387,26.4939,27920.0
2016-11-23 10:05:00,28.8,28.8,28.77,28.79,20968.0,26.4939,26.4939,26.4663,26.4847,20968.0
2016-11-23 10:10:00,28.79,28.81,28.78,28.78,17600.0,26.4847,26.5031,26.4755,26.4755,17600.0
2016-11-23 10:15:00,28.79,28.81,28.76,28.76,16456.0,26.4847,26.5031,26.4571,26.4571,16456.0
2016-11-23 10:20:00,28.77,28.81,28.77,28.78,27612.0,26.4663,26.5031,26.4663,26.4755,27612.0
2016-11-23 10:25:00,28.78,28.8,28.75,28.8,28104.0,26.4755,26.4939,26.4479,26.4939,28104.0
2016-11-23 10:30:00,28.8,28.88,28.8,28.86,42640.0,26.4939,26.5675,26.4939,26.5491,42640.0
2016-11-23 10:35:00,28.85,28.86,28.83,28.83,26600.0,26.5399,26.5491,26.5215,26.5215,26600.0
2016-11-23 10:40:00,28.83,28.85,28.81,28.84,36400.0,26.5215,26.5399,26.5031,26.5307,36400.0
2016-11-23 10:45:00,28.84,28.84,28.8,28.81,127760.0,26.5307,26.5307,26.4939,26.5031,127760.0
2016-11-23 10:50:00,28.79,28.79,28.75,28.79,17092.0,26.4847,26.4847,26.4479,26.4847,17092.0
2016-11-23 10:55:00,28.79,28.8,28.79,28.8,13424.0,26.4847,26.4939,26.4847,26.4939,13424.0
2016-11-23 11:00:00,28.81,28.81,28.74,28.74,17200.0,26.5031,26.5031,26.4387,26.4387,17200.0
2016-11-23 11:05:00,28.74,28.75,28.71,28.72,13600.0,26.4387,26.4479,26.4111,26.4203,13600.0
2016-11-23 11:10:00,28.72,28.72,28.68,28.69,6956.0,26.4203,26.4203,26.3835,26.3927,6956.0
2016-11-23 11:15:00,28.7,28.7,28.65,28.67,15668.0,26.4019,26.4019,26.3559,26.3743,15668.0
2016-11-23 11:20:00,28.67,28.67,28.66,28.66,2400.0,26.3743,26.3743,26.3651,26.3651,2400.0
2016-11-23 11:25:00,28.66,28.67,28.65,28.67,16344.0,26.3651,26.3743,26.3559,26.3743,16344.0
2016-11-23 11:30:00,28.67,28.7,28.67,28.7,20920.0,26.3743,26.4019,26.3743,26.4019,20920.0
2016-11-23 11:35:00,28.71,28.71,28.69,28.7,21216.0,26.4111,26.4111,26.3927,26.4019,21216.0
2016-11-23 11:40:00,28.7,28.72,28.69,28.72,26800.0,26.4019,26.4203,26.3927,26.4203,26800.0
2016-11-23 11:45:00,28.72,28.74,28.72,28.73,12800.0,26.4203,26.4387,26.4203,26.4295,12800.0
2016-11-23 11:50:00,28.73,28.73,28.71,28.71,8028.0,26.4295,26.4295,26.4111,26.4111,8028.0
2016-11-23 11:55:00,28.73,28.73,28.71,28.71,27300.0,26.4295,26.4295,26.4111,26.4111,27300.0
2016-11-23 12:00:00,28.71,28.72,28.7,28.72,16400.0,26.4111,26.4203,26.4019,26.4203,16400.0
2016-11-23 12:05:00,28.72,28.73,28.71,28.71,20400.0,26.4203,26.4295,26.4111,26.4111,20400.0
2016-11-23 12:10:00,28.72,28.74,28.71,28.73,4400.0,26.4203,26.4387,26.4111,26.4295,4400.0
2016-11-23 12:15:00,28.73,28.75,28.72,28.74,25916.0,26.4295,26.4479,26.4203,26.4387,25916.0
2016-11-23 12:20:00,28.75,28.75,28.74,28.74,15360.0,26.4479,26.4479,26.4387,26.4387,15360.0
2016-11-23 12:25:00,28.74,28.75,28.74,28.75,11560.0,26.4387,26.4479,26.4387,26.4479,11560.0
2016-11-23 12:30:00,28.75,28.75,28.74,28.75,32012.0,26.4479,26.4479,26.4387,26.4479,32012.0
2016-11-23 12:35:00,28.75,28.76,28.75,28.75,5280.0,26.4479,26.4571,26.4479,26.4479,5280.0
2016-11-23 12:40:00,28.75,28.77,28.75,28.77,10000.0,26.4479,26.4663,26.4479,26.4663,10000.0
2016-11-23 12:45:00,28.76,28.77,28.76,28.77,1200.0,26.4571,26.4663,26.4571,26.4663,1200.0
2016-11-23 12:50:00,28.77,28.77,28.74,28.75,18884.0,26.4663,26.4663,26.4387,26.4479,18884.0
2016-11-23 12:55:00,28.74,28.75,28.73,28.75,7200.0,26.4387,26.4479,26.4295,26.4479,7200.0
2016-11-23 13:00:00,28.75,28.79,28.75,28.78,8400.0,26.4479,26.4847,26.4479,26.4755,8400.0
2016-11-23 13:05:00,28.78,28.8,28.78,28.79,11600.0,26.4755,26.4939,26.4755,26.4847,11600.0
2016-11-23 13:10:00,28.79,28.79,28.78,28.78,15224.0,26.4847,26.4847,26.4755,26.4755,15224.0
2016-11-23 13:15:00,28.79,28.8,28.78,28.79,8144.0,26.4847,26.4939,26.4755,26.4847,8144.0
2016-11-23 13:20:00,28.79,28.79,28.75,28.77,13496.0,26.4847,26.4847,26.4479,26.4663,13496.0
2016-11-23 13:25:00,28.76,28.77,28.74,28.74,9668.0,26.4571,26.4663,26.4387,26.4387,9668.0
2016-11-23 13:30:00,28.74,28.75,28.74,28.75,11200.0,26.4387,26.4479,26.4387,26.4479,11200.0
2016-11-23 13:35:00,28.74,28.75,28.74,28.75,14800.0,26.4387,26.4479,26.4387,26.4479,14800.0
2016-11-23 13:40:00,28.75,28.76,28.75,28.75,13044.0,26.4479,26.4571,26.4479,26.4479,13044.0
2016-11-23 13:45:00,28.75,28.75,28.73,28.75,10000.0,26.4479,26.4479,26.4295,26.4479,10000.0
2016-11-23 13:50:00,28.76,28.76,28.75,28.75,10800.0,26.4571,26.4571,26.4479,26.4479,10800.0
2016-11-23 13:55:00,28.75,28.75,28.73,28.74,9200.0,26.4479,26.4479,26.4295,26.4387,9200.0
2016-11-23 14:00:00,28.73,28.74,28.73,28.74,13200.0,26.4295,26.4387,26.4295,26.4387,13200.0
2016-11-23 14:05:00,28.74,28.75,28.73,28.74,22800.0,26.4387,26.4479,26.4295,26.4387,22800.0
2016-11-23 14:10:00,28.74,28.75,28.73,28.75,18144.0,26.4387,26.4479,26.4295,26.4479,18144.0
2016-11-23 14:15:00,28.75,28.77,28.74,28.74,29852.0,26.4479,26.4663,26.4387,26.4387,29852.0
2016-11-23 14:20:00,28.74,28.76,28.74,28.75,23368.0,26.4387,26.4571,26.4387,26.4479,23368.0
2016-11-23 14:25:00,28.75,28.8,28.75,28.79,15636.0,26.4479,26.4939,26.4479,26.4847,15636.0
2016-11-23 14:30:00,28.79,28.82,28.79,28.81,13668.0,26.4847,26.5123,26.4847,26.5031,13668.0
2016-11-23 14:35:00,28.81,28.81,28.77,28.79,11200.0,26.5031,26.5031,26.4663,26.4847,11200.0
2016-11-23 14:40:00,28.8,28.82,28.79,28.79,9688.0,26.4939,26.5123,26.4847,26.4847,9688.0
2016-11-23 14:45:00,28.81,28.82,28.8,28.8,10000.0,26.5031,26.5123,26.4939,26.4939,10000.0
2016-11-23 14:50:00,28.8,28.8,28.79,28.79,4000.0,26.4939,26.4939,26.4847,26.4847,4000.0
2016-11-23 14:55:00,28.78,28.8,28.78,28.78,17676.0,26.4755,26.4939,26.4755,26.4755,17676.0
2016-11-23 15:00:00,28.79,28.8,28.79,28.79,10000.0,26.4847,26.4939,26.4847,26.4847,10000.0
2016-11-23 15:05:00,28.79,28.79,28.78,28.79,11600.0,26.4847,26.4847,26.4755,26.4847,11600.0
2016-11-23 15:10:00,28.79,28.81,28.79,28.79,18800.0,26.4847,26.5031,26.4847,26.4847,18800.0
2016-11-23 15:15:00,28.79,28.81,28.79,28.8,12800.0,26.4847,26.5031,26.4847,26.4939,12800.0
2016-11-23 15:20:00,28.8,28.82,28.8,28.81,10800.0,26.4939,26.5123,26.4939,26.5031,10800.0
2016-11-23 15:25:00,28.81,28.83,28.81,28.81,18000.0,26.5031,26.5215,26.5031,26.5031,18000.0
2016-11-23 15:30:00,28.8,28.82,28.8,28.81,19952.0,26.4939,26.5123,26.4939,26.5031,19952.0
2016-11-23 15:35:00,28.81,28.82,28.81,28.81,17764.0,26.5031,26.5123,26.5031,26.5031,17764.0
2016-11-23 15:40:00,28.82,28.84,28.81,28.84,24280.0,26.5123,26.5307,26.5031,26.5307,24280.0
2016-11-23 15:45:00,28.84,28.86,28.84,28.86,41200.0,26.5307,26.5491,26.5307,26.5491,41200.0
2016-11-23 15:50:00,28.85,28.86,28.83,28.83,42028.0,26.5399,26.5491,26.5215,26.5215,42028.0
2016-11-23 15:55:00,28.83,28.85,28.81,28.83,110116.0,26.5215,26.5399,26.5031,26.5215,110116.0
2016-11-25 09:30:00,28.94,28.94,28.77,28.77,24224.0,26.6227,26.6227,26.4663,26.4663,24224.0
2016-11-25 09:35:00,28.88,29.0,28.88,28.97,13300.0,26.5675,26.6779,26.5675,26.6503,13300.0
2016-11-25 09:40:00,28.93,28.96,28.91,28.96,9400.0,26.6135,26.6411,26.5951,26.6411,9400.0
2016-11-25 09:45:00,28.95,28.96,28.93,28.93,4400.0,26.6319,26.6411,26.6135,26.6135,4400.0
2016-11-25 09:50:00,28.93,28.93,28.91,28.93,3260.0,26.6135,26.6135,26.5951,26.6135,3260.0
2016-11-25 09:55:00,28.93,28.93,28.91,28.93,12000.0,26.6135,26.6135,26.5951,26.6135,12000.0
2016-11-25 10:00:00,28.93,28.96,28.92,28.96,16000.0,26.6135,26.6411,26.6043,26.6411,16000.0
2016-11-25 10:05:00,28.97,29.0,28.97,29.0,8000.0,26.6503,26.6779,26.6503,26.6779,8000.0
2016-11-25 10:10:00,28.98,28.99,28.96,28.97,9200.0,26.6595,26.6687,26.6411,26.6503,9200.0
2016-11-25 10:15:00,28.98,29.03,28.98,29.0,17444.0,26.6595,26.7055,26.6595,26.6779,17444.0
2016-11-25 10:20:00,29.04,29.04,29.04,29.04,400.0,26.7147,26.7147,26.7147,26.7147,400.0
2016-11-25 10:25:00,29.05,29.05,29.0,29.02,8400.0,26.7239,26.7239,26.6779,26.6963,8400.0
2016-11-25 10:30:00,29.03,29.03,28.99,29.02,12400.0,26.7055,26.7055,26.6687,26.6963,12400.0
2016-11-25 10:35:00,29.01,29.02,28.98,28.98,9240.0,26.6871,26.6963,26.6595,26.6595,9240.0
2016-11-25 10:40:00,28.98,29.0,28.98,28.98,10000.0,26.6595,26.6779,26.6595,26.6595,10000.0
2016-11-25 10:45:00,28.97,29.01,28.97,29.01,8000.0,26.6503,26.6871,26.6503,26.6871,8000.0
2016-11-25 10:50:00,29.0,29.02,29.0,29.02,17592.0,26.6779,26.6963,26.6779,26.6963,17592.0
2016-11-25 10:55:00,29.03,29.03,29.0,29.0,20312.0,26.7055,26.7055,26.6779,26.6779,20312.0
2016-11-25 11:00:00,29.0,29.0,28.98,28.99,18532.0,26.6779,26.6779,26.6595,26.6687,18532.0
2016-11-25 11:05:00,29.0,29.02,29.0,29.0,9748.0,26.6779,26.6963,26.6779,26.6779,9748.0
2016-11-25 11:10:00,29.0,29.01,28.98,28.98,12000.0,26.6779,26.6871,26.6595,26.6595,12000.0
2016-11-25 11:15:00,28.99,29.0,28.98,28.98,7088.0,26.6687,26.6779,26.6595,26.6595,7088.0
2016-11-25 11:20:00,28.99,28.99,28.97,28.97,10000.0,26.6687,26.6687,26.6503,26.6503,10000.0
2016-11-25 11:25:00,28.97,29.0,28.97,29.0,12500.0,26.6503,26.6779,26.6503,26.6779,12500.0
2016-11-25 11:30:00,28.99,28.99,28.97,28.98,21072.0,26.6687,26.6687,26.6503,26.6595,21072.0
2016-11-25 11:35:00,28.98,29.0,28.98,28.99,17600.0,26.6595,26.6779,26.6595,26.6687,17600.0
2016-11-25 11:40:00,28.99,28.99,28.98,28.99,4800.0,26.6687,26.6687,26.6595,26.6687,4800.0
2016-11-25 11:45:00,28.99,28.99,28.96,28.96,13552.0,26.6687,26.6687,26.6411,26.6411,13552.0
2016-11-25 11:50:00,28.97,28.99,28.97,28.98,13480.0,26.6503,26.6687,26.6503,26.6595,13480.0
2016-11-25 11:55:00,28.98,28.99,28.97,28.97,10000.0,26.6595,26.6687,26.6503,26.6503,10000.0
2016-11-25 12:00:00,28.96,28.98,28.96,28.98,2800.0,26.6411,26.6595,26.6411,26.6595,2800.0
2016-11-25 12:05:00,28.97,29.0,28.97,28.98,16000.0,26.6503,26.6779,26.6503,26.6595,16000.0
2016-11-25 12:10:00,28.98,28.99,28.98,28.99,12568.0,26.6595,26.6687,26.6595,26.6687,12568.0
2016-11-25 12:15:00,28.98,28.99,28.98,28.99,16000.0,26.6595,26.6687,26.6595,26.6687,16000.0
2016-11-25 12:20:00,28.99,29.0,28.99,29.0,16256.0,26.6687,26.6779,26.6687,26.6779,16256.0
2016-11-25 12:25:00,29.0,29.02,28.99,29.0,10452.0,26.6779,26.6963,26.6687,26.6779,10452.0
2016-11-25 12:30:00,29.0,29.02,28.99,29.02,12748.0,26.6779,26.6963,26.6687,26.6963,12748.0
2016-11-25 12:35:00,29.01,29.02,29.0,29.01,13100.0,26.6871,26.6963,26.6779,26.6871,13100.0
2016-11-25 12:40:00,29.02,29.03,29.0,29.03,19108.0,26.6963,26.7055,26.6779,26.7055,19108.0
2016-11-25 12:45:00,29.03,29.04,29.03,29.03,18000.0,26.7055,26.7147,26.7055,26.7055,18000.0
2016-11-25 12:50:00,29.04,29.1,29.04,29.1,53624.0,26.7147,26.7699,26.7147,26.7699,53624.0
2016-11-25 12:55:00,29.1,29.13,29.09,29.13,138516.0,26.7699,26.7975,26.7607,26.7975,138516.0
2016-11-28 09:30:00,29.04,29.11,29.04,29.1,9028.0,26.7147,26.7791,26.7147,26.7699,9028.0
2016-11-28 09:35:00,29.1,29.1,28.99,29.05,4800.0,26.7699,26.7699,26.6687,26.7239,4800.0
2016-11-28 09:40:00,29.05,29.05,28.98,28.99,63308.0,26.7239,26.7239,26.6595,26.6687,63308.0
2016-11-28 09:45:00,28.99,29.02,28.97,28.99,14576.0,26.6687,26.6963,26.6503,26.6687,14576.0
2016-11-28 09:50:00,28.99,29.01,28.95,28.96,11080.0,26.6687,26.6871,26.6319,26.6411,11080.0
2016-11-28 09:55:00,28.97,29.04,28.97,29.04,6100.0,26.6503,26.7147,26.6503,26.7147,6100.0
2016-11-28 10:00:00,29.04,29.04,28.98,29.0,16840.0,26.7147,26.7147,26.6595,26.6779,16840.0
2016-11-28 10:05:00,29.01,29.04,28.99,28.99,10800.0,26.6871,26.7147,26.6687,26.6687,10800.0
2016-11-28 10:10:00,28.99,28.99,28.95,28.98,8868.0,26.6687,26.6687,26.6319,26.6595,8868.0
2016-11-28 10:15:00,28.97,29.0,28.96,28.99,19600.0,26.6503,26.6779,26.6411,26.6687,19600.0
2016-11-28 10:20:00,29.0,29.09,29.0,29.09,15600.0,26.6779,26.7607,26.6779,26.7607,15600.0
2016-11-28 10:25:00,29.09,29.11,29.07,29.11,43308.0,26.7607,26.7791,26.7423,26.7791,43308.0
2016-11-28 10:30:00,29.12,29.14,29.12,29.13,8400.0,26.7883,26.8067,26.7883,26.7975,8400.0
2016-11-28 10:35:00,29.13,29.13,29.09,29.1,18004.0,26.7975,26.7975,26.7607,26.7699,18004.0
2016-11-28 10:40:00,29.1,29.12,29.09,29.1,10000.0,26.7699,26.7883,26.7607,26.7699,10000.0
2016-11-28 10:45:00,29.09,29.13,29.09,29.11,7800.0,26.7607,26.7975,26.7607,26.7791,7800.0
2016-11-28 10:50:00,29.09,29.11,29.07,29.07,16568.0,26.7607,26.7791,26.7423,26.7423,16568.0
2016-11-28 10:55:00,29.07,29.07,29.06,29.06,8000.0,26.7423,26.7423,26.7331,26.7331,8000.0
2016-11-28 11:00:00,29.06,29.06,29.04,29.04,25784.0,26.7331,26.7331,26.7147,26.7147,25784.0
2016-11-28 11:05:00,29.04,29.06,29.02,29.04,21604.0,26.7147,26.7331,26.6963,26.7147,21604.0
2016-11-28 11:10:00,29.03,29.05,29.03,29.04,13972.0,26.7055,26.7239,26.7055,26.7147,13972.0
2016-11-28 11:15:00,29.05,29.06,29.04,29.06,11200.0,26.7239,26.7331,26.7147,26.7331,11200.0
2016-11-28 11:20:00,29.06,29.08,29.05,29.08,8436.0,26.7331,26.7515,26.7239,26.7515,8436.0
2016-11-28 11:25:00,29.07,29.12,29.06,29.11,18344.0,26.7423,26.7883,26.7331,26.7791,18344.0
2016-11-28 11:30:00,29.1,29.13,29.1,29.11,8388.0,26.7699,26.7975,26.7699,26.7791,8388.0
2016-11-28 11:35:00,29.11,29.12,29.11,29.12,6000.0,26.7791,26.7883,26.7791,26.7883,6000.0
2016-11-28 11:40:00,29.12,29.13,29.12,29.13,4000.0,26.7883,26.7975,26.7883,26.7975,4000.0
2016-11-28 11:45:00,29.12,29.14,29.1,29.11,18316.0,26.7883,26.8067,26.7699,26.7791,18316.0
2016-11-28 11:50:00,29.11,29.13,29.09,29.09,16000.0,26.7791,26.7975,26.7607,26.7607,16000.0
2016-11-28 11:55:00,29.08,29.09,29.08,29.09,9200.0,26.7515,26.7607,26.7515,26.7607,9200.0
2016-11-28 12:00:00,29.09,29.11,29.08,29.1,4400.0,26.7607,26.7791,26.7515,26.7699,4400.0
2016-11-28 12:05:00,29.1,29.11,29.09,29.09,8800.0,26.7699,26.7791,26.7607,26.7607,8800.0
2016-11-28 12:10:00,29.09,29.11,29.08,29.1,27176.0,26.7607,26.7791,26.7515,26.7699,27176.0
2016-11-28 12:15:00,29.1,29.1,29.09,29.1,7720.0,26.7699,26.7699,26.7607,26.7699,7720.0
2016-11-28 12:20:00,29.11,29.13,29.11,29.13,11404.0,26.7791,26.7975,26.7791,26.7975,11404.0
2016-11-28 12:25:00,29.13,29.13,29.1,29.11,19200.0,26.7975,26.7975,26.7699,26.7791,19200.0
2016-11-28 12:30:00,29.11,29.15,29.11,29.15,9200.0,26.7791,26.8159,26.7791,26.8159,9200.0
2016-11-28 12:35:00,29.14,29.14,29.09,29.1,19632.0,26.8067,26.8067,26.7607,26.7699,19632.0
2016-11-28 12:40:00,29.1,29.1,29.07,29.07,4400.0,26.7699,26.7699,26.7423,26.7423,4400.0
2016-11-28 12:45:00,29.05,29.1,29.04,29.09,22396.0,26.7239,26.7699,26.7147,26.7607,22396.0
2016-11-28 12:50:00,29.1,29.1,29.09,29.09,10764.0,26.7699,26.7699,26.7607,26.7607,10764.0
2016-11-28 12:55:00,29.09,29.1,29.07,29.07,8800.0,26.7607,26.7699,26.7423,26.7423,8800.0
2016-11-28 13:00:00,29.09,29.1,29.07,29.07,12304.0,26.7607,26.7699,26.7423,26.7423,12304.0
2016-11-28 13:05:00,29.07,29.07,29.06,29.06,2800.0,26.7423,26.7423,26.7331,26.7331,2800.0
2016-11-28 13:10:00,29.06,29.09,29.06,29.09,16744.0,26.7331,26.7607,26.7331,26.7607,16744.0
2016-11-28 13:15:00,29.09,29.1,29.09,29.1,39960.0,26.7607,26.7699,26.7607,26.7699,39960.0
2016-11-28 13:20:00,29.1,29.14,29.1,29.13,16200.0,26.7699,26.8067,26.7699,26.7975,16200.0
2016-11-28 13:25:00,29.13,29.14,29.12,29.13,6400.0,26.7975,26.8067,26.7883,26.7975,6400.0
2016-11-28 13:30:00,29.13,29.13,29.12,29.13,8880.0,26.7975,26.7975,26.7883,26.7975,8880.0
2016-11-28 13:35:00,29.14,29.14,29.13,29.14,8800.0,26.8067,26.8067,26.7975,26.8067,8800.0
2016-11-28 13:40:00,29.14,29.14,29.14,29.14,7200.0,26.8067,26.8067,26.8067,26.8067,7200.0
2016-11-28 13:45:00,29.13,29.14,29.13,29.14,4044.0,26.7975,26.8067,26.7975,26.8067,4044.0
2016-11-28 13:50:00,29.13,29.13,29.11,29.11,6024.0,26.7975,26.7975,26.7791,26.7791,6024.0
2016-11-28 13:55:00,29.11,29.12,29.11,29.12,10600.0,26.7791,26.7883,26.7791,26.7883,10600.0
2016-11-28 14:00:00,29.11,29.14,29.11,29.13,10592.0,26.7791,26.8067,26.7791,26.7975,10592.0
2016-11-28 14:05:00,29.13,29.14,29.12,29.12,10400.0,26.7975,26.8067,26.7883,26.7883,10400.0
2016-11-28 14:10:00,29.12,29.13,29.11,29.12,11996.0,26.7883,26.7975,26.7791,26.7883,11996.0
2016-11-28 14:15:00,29.12,29.12,29.11,29.12,4800.0,26.7883,26.7883,26.7791,26.7883,4800.0
2016-11-28 14:20:00,29.12,29.12,29.1,29.1,8216.0,26.7883,26.7883,26.7699,26.7699,8216.0
2016-11-28 14:25:00,29.11,29.11,29.09,29.11,5840.0,26.7791,26.7791,26.7607,26.7791,5840.0
2016-11-28 14:30:00,29.1,29.12,29.09,29.09,13068.0,26.7699,26.7883,26.7607,26.7607,13068.0
2016-11-28 14:35:00,29.09,29.11,29.08,29.09,11200.0,26.7607,26.7791,26.7515,26.7607,11200.0
2016-11-28 14:40:00,29.09,29.09,29.08,29.09,6000.0,26.7607,26.7607,26.7515,26.7607,6000.0
2016-11-28 14:45:00,29.08,29.09,29.07,29.07,23828.0,26.7515,26.7607,26.7423,26.7423,23828.0
2016-11-28 14:50:00,29.07,29.08,29.06,29.06,53264.0,26.7423,26.7515,26.7331,26.7331,53264.0
2016-11-28 14:55:00,29.06,29.07,29.04,29.04,43496.0,26.7331,26.7423,26.7147,26.7147,43496.0
2016-11-28 15:00:00,29.05,29.07,29.05,29.05,44220.0,26.7239,26.7423,26.7239,26.7239,44220.0
2016-11-28 15:05:00,29.06,29.07,29.06,29.06,23404.0,26.7331,26.7423,26.7331,26.7331,23404.0
2016-11-28 15:10:00,29.06,29.07,29.06,29.06,17200.0,26.7331,26.7423,26.7331,26.7331,17200.0
2016-11-28 15:15:00,29.06,29.06,29.03,29.05,21200.0,26.7331,26.7331,26.7055,26.7239,21200.0
2016-11-28 15:20:00,29.05,29.05,29.03,29.03,17288.0,26.7239,26.7239,26.7055,26.7055,17288.0
2016-11-28 15:25:00,29.03,29.03,29.0,29.02,23696.0,26.7055,26.7055,26.6779,26.6963,23696.0
2016-11-28 15:30:00,29.02,29.03,29.02,29.03,25200.0,26.6963,26.7055,26.6963,26.7055,25200.0
2016-11-28 15:35:00,29.03,29.05,29.02,29.04,32704.0,26.7055,26.7239,26.6963,26.7147,32704.0
2016-11-28 15:40:00,29.04,29.04,29.03,29.03,26620.0,26.7147,26.7147,26.7055,26.7055,26620.0
2016-11-28 15:45:00,29.03,29.07,29.02,29.06,153520.0,26.7055,26.7423,26.6963,26.7331,153520.0
2016-11-28 15:50:00,29.07,29.07,29.02,29.03,93628.0,26.7423,26.7423,26.6963,26.7055,93628.0
2016-11-28 15:55:00,29.03,29.07,29.02,29.03,279496.0,26.7055,26.7423,26.6963,26.7055,279496.0
2016-11-29 09:30:00,29.05,29.05,28.96,29.0,28924.0,26.7239,26.7239,26.6411,26.6779,28924.0
2016-11-29 09:35:00,28.99,29.04,28.99,29.0,7324.0,26.6687,26.7147,26.6687,26.6779,7324.0
2016-11-29 09:40:00,29.02,29.07,29.01,29.06,14292.0,26.6963,26.7423,26.6871,26.7331,14292.0
2016-11-29 09:45:00,29.03,29.05,29.02,29.02,10056.0,26.7055,26.7239,26.6963,26.6963,10056.0
2016-11-29 09:50:00,29.01,29.01,28.97,28.97,6740.0,26.6871,26.6871,26.6503,26.6503,6740.0
2016-11-29 09:55:00,28.97,29.02,28.97,29.0,4000.0,26.6503,26.6963,26.6503,26.6779,4000.0
2016-11-29 10:00:00,29.01,29.04,29.01,29.01,15368.0,26.6871,26.7147,26.6871,26.6871,15368.0
2016-11-29 10:05:00,29.0,29.0,28.93,28.95,10400.0,26.6779,26.6779,26.6135,26.6319,10400.0
2016-11-29 10:10:00,28.95,28.98,28.95,28.98,5600.0,26.6319,26.6595,26.6319,26.6595,5600.0
2016-11-29 10:15:00,28.98,28.99,28.96,28.96,14840.0,26.6595,26.6687,26.6411,26.6411,14840.0
2016-11-29 10:20:00,28.97,28.98,28.94,28.94,12356.0,26.6503,26.6595,26.6227,26.6227,12356.0
2016-11-29 10:25:00,28.93,28.93,28.91,28.91,5200.0,26.6135,26.6135,26.5951,26.5951,5200.0
2016-11-29 10:30:00,28.92,28.93,28.91,28.93,10072.0,26.6043,26.6135,26.5951,26.6135,10072.0
2016-11-29 10:35:00,28.93,28.93,28.9,28.9,23292.0,26.6135,26.6135,26.5859,26.5859,23292.0
2016-11-29 10:40:00,28.91,28.93,28.9,28.92,58952.0,26.5951,26.6135,26.5859,26.6043,58952.0
2016-11-29 10:45:00,28.93,28.96,28.92,28.95,39268.0,26.6135,26.6411,26.6043,26.6319,39268.0
2016-11-29 10:50:00,28.96,28.96,28.95,28.96,9584.0,26.6411,26.6411,26.6319,26.6411,9584.0
2016-11-29 10:55:00,28.97,29.0,28.97,29.0,17176.0,26.6503,26.6779,26.6503,26.6779,17176.0
2016-11-29 11:00:00,29.0,29.0,28.97,28.98,15744.0,26.6779,26.6779,26.6503,26.6595,15744.0
2016-11-29 11:05:00,28.98,29.0,28.97,28.99,9608.0,26.6595,26.6779,26.6503,26.6687,9608.0
2016-11-29 11:10:00,28.99,29.01,28.99,29.0,14988.0,26.6687,26.6871,26.6687,26.6779,14988.0
2016-11-29 11:15:00,29.0,29.0,28.97,28.98,20684.0,26.6779,26.6779,26.6503,26.6595,20684.0
2016-11-29 11:20:00,28.98,29.0,28.98,29.0,4000.0,26.6595,26.6779,26.6595,26.6779,4000.0
2016-11-29 11:25:00,29.0,29.0,28.98,29.0,22828.0,26.6779,26.6779,26.6595,26.6779,22828.0
2016-11-29 11:30:00,28.99,29.0,28.99,29.0,8264.0,26.6687,26.6779,26.6687,26.6779,8264.0
2016-11-29 11:35:00,29.0,29.01,28.97,28.97,24012.0,26.6779,26.6871,26.6503,26.6503,24012.0
2016-11-29 11:40:00,28.97,29.0,28.97,28.99,10316.0,26.6503,26.6779,26.6503,26.6687,10316.0
2016-11-29 11:45:00,29.0,29.03,29.0,29.01,31288.0,26.6779,26.7055,26.6779,26.6871,31288.0
2016-11-29 11:50:00,29.01,29.03,29.0,29.02,12000.0,26.6871,26.7055,26.6779,26.6963,12000.0
2016-11-29 11:55:00,29.02,29.02,29.0,29.02,10800.0,26.6963,26.6963,26.6779,26.6963,10800.0
2016-11-29 12:00:00,29.01,29.01,28.99,29.0,4800.0,26.6871,26.6871,26.6687,26.6779,4800.0
2016-11-29 12:05:00,29.0,29.03,29.0,29.0,21988.0,26.6779,26.7055,26.6779,26.6779,21988.0
2016-11-29 12:10:00,28.99,28.99,28.97,28.98,6000.0,26.6687,26.6687,26.6503,26.6595,6000.0
2016-11-29 12:15:00,28.98,28.98,28.97,28.98,6800.0,26.6595,26.6595,26.6503,26.6595,6800.0
2016-11-29 12:20:00,28.98,28.99,28.97,28.97,12000.0,26.6595,26.6687,26.6503,26.6503,12000.0
2016-11-29 12:25:00,28.96,28.98,28.94,28.98,19224.0,26.6411,26.6595,26.6227,26.6595,19224.0
2016-11-29 12:30:00,28.98,28.98,28.96,28.97,10008.0,26.6595,26.6595,26.6411,26.6503,10008.0
2016-11-29 12:35:00,28.97,28.98,28.96,28.97,16400.0,26.6503,26.6595,26.6411,26.6503,16400.0
2016-11-29 12:40:00,28.97,29.0,28.97,29.0,7600.0,26.6503,26.6779,26.6503,26.6779,7600.0
2016-11-29 12:45:00,28.99,29.0,28.96,28.96,19908.0,26.6687,26.6779,26.6411,26.6411,19908.0
2016-11-29 12:50:00,28.96,28.98,28.95,28.96,10400.0,26.6411,26.6595,26.6319,26.6411,10400.0
2016-11-29 12:55:00,28.97,29.0,28.97,28.98,12916.0,26.6503,26.6779,26.6503,26.6595,12916.0
2016-11-29 13:00:00,28.98,28.98,28.97,28.97,6800.0,26.6595,26.6595,26.6503,26.6503,6800.0
2016-11-29 13:05:00,28.97,28.98,28.96,28.98,12112.0,26.6503,26.6595,26.6411,26.6595,12112.0
2016-11-29 13:10:00,28.98,29.0,28.98,29.0,11640.0,26.6595,26.6779,26.6595,26.6779,11640.0
2016-11-29 13:15:00,29.0,29.0,28.97,28.98,22760.0,26.6779,26.6779,26.6503,26.6595,22760.0
2016-11-29 13:20:00,28.98,29.0,28.98,29.0,15200.0,26.6595,26.6779,26.6595,26.6779,15200.0
2016-11-29 13:25:00,29.0,29.0,28.97,28.97,10400.0,26.6779,26.6779,26.6503,26.6503,10400.0
2016-11-29 13:30:00,28.98,28.98,28.96,28.96,9100.0,26.6595,26.6595,26.6411,26.6411,9100.0
2016-11-29 13:35:00,28.95,28.98,28.95,28.98,24804.0,26.6319,26.6595,26.6319,26.6595,24804.0
2016-11-29 13:40:00,28.98,28.98,28.95,28.96,16400.0,26.6595,26.6595,26.6319,26.6411,16400.0
2016-11-29 13:45:00,28.96,28.97,28.95,28.95,28556.0,26.6411,26.6503,26.6319,26.6319,28556.0
2016-11-29 13:50:00,28.95,28.96,28.95,28.95,22724.0,26.6319,26.6411,26.6319,26.6319,22724.0
2016-11-29 13:55:00,28.95,28.97,28.94,28.97,23192.0,26.6319,26.6503,26.6227,26.6503,23192.0
2016-11-29 14:00:00,28.95,28.97,28.95,28.97,3312.0,26.6319,26.6503,26.6319,26.6503,3312.0
2016-11-29 14:05:00,28.96,28.98,28.96,28.98,17480.0,26.6411,26.6595,26.6411,26.6595,17480.0
2016-11-29 14:10:00,28.98,29.02,28.98,29.02,24656.0,26.6595,26.6963,26.6595,26.6963,24656.0
2016-11-29 14:15:00,29.02,29.02,29.01,29.01,14000.0,26.6963,26.6963,26.6871,26.6871,14000.0
2016-11-29 14:20:00,29.01,29.02,29.0,29.01,21200.0,26.6871,26.6963,26.6779,26.6871,21200.0
2016-11-29 14:25:00,29.01,29.02,29.0,29.01,13992.0,26.6871,26.6963,26.6779,26.6871,13992.0
2016-11-29 14:30:00,29.01,29.01,29.0,29.01,18348.0,26.6871,26.6871,26.6779,26.6871,18348.0
2016-11-29 14:35:00,29.01,29.02,29.0,29.01,18352.0,26.6871,26.6963,26.6779,26.6871,18352.0
2016-11-29 14:40:00,29.01,29.02,29.01,29.02,28144.0,26.6871,26.6963,26.6871,26.6963,28144.0
2016-11-29 14:45:00,29.01,29.02,29.0,29.0,19308.0,26.6871,26.6963,26.6779,26.6779,19308.0
2016-11-29 14:50:00,29.0,29.0,28.97,28.99,23368.0,26.6779,26.6779,26.6503,26.6687,23368.0
2016-11-29 14:55:00,28.99,28.99,28.98,28.98,25592.0,26.6687,26.6687,26.6595,26.6595,25592.0
2016-11-29 15:00:00,28.98,28.98,28.97,28.97,14800.0,26.6595,26.6595,26.6503,26.6503,14800.0
2016-11-29 15:05:00,28.97,28.97,28.93,28.93,20372.0,26.6503,26.6503,26.6135,26.6135,20372.0
2016-11-29 15:10:00,28.93,28.94,28.93,28.94,15600.0,26.6135,26.6227,26.6135,26.6227,15600.0
2016-11-29 15:15:00,28.94,28.95,28.92,28.92,15792.0,26.6227,26.6319,26.6043,26.6043,15792.0
2016-11-29 15:20:00,28.93,28.93,28.91,28.92,37876.0,26.6135,26.6135,26.5951,26.6043,37876.0
2016-11-29 15:25:00,28.92,28.95,28.92,28.94,26400.0,26.6043,26.6319,26.6043,26.6227,26400.0
2016-11-29 15:30:00,28.94,28.94,28.92,28.93,27952.0,26.6227,26.6227,26.6043,26.6135,27952.0
2016-11-29 15:35:00,28.93,28.93,28.9,28.9,21200.0,26.6135,26.6135,26.5859,26.5859,21200.0
2016-11-29 15:40:00,28.9,28.91,28.9,28.9,24800.0,26.5859,26.5951,26.5859,26.5859,24800.0
2016-11-29 15:45:00,28.9,28.91,28.89,28.9,43420.0,26.5859,26.5951,26.5767,26.5859,43420.0
2016-11-29 15:50:00,28.89,28.91,28.89,28.9,49796.0,26.5767,26.5951,26.5767,26.5859,49796.0
2016-11-29 15:55:00,28.9,28.91,28.88,28.89,89820.0,26.5859,26.5951,26.5675,26.5767,89820.0
2016-11-30 09:30:00,28.9,28.93,28.84,28.85,24220.0,26.5859,26.6135,26.5307,26.5399,24220.0
2016-11-30 09:35:00,28.86,28.88,28.84,28.84,3884.0,26.5491,26.5675,26.5307,26.5307,3884.0
2016-11-30 09:40:00,28.88,28.91,28.85,28.87,6800.0,26.5675,26.5951,26.5399,26.5583,6800.0
2016-11-30 09:45:00,28.85,28.9,28.82,28.9,20000.0,26.5399,26.5859,26.5123,26.5859,20000.0
2016-11-30 09:50:00,28.89,28.91,28.85,28.89,13600.0,26.5767,26.5951,26.5399,26.5767,13600.0
2016-11-30 09:55:00,28.88,28.91,28.85,28.9,5600.0,26.5675,26.5951,26.5399,26.5859,5600.0
2016-11-30 10:00:00,28.91,28.94,28.9,28.91,11212.0,26.5951,26.6227,26.5859,26.5951,11212.0
2016-11-30 10:05:00,28.91,28.93,28.87,28.88,21220.0,26.5951,26.6135,26.5583,26.5675,21220.0
2016-11-30 10:10:00,28.88,28.91,28.86,28.89,30972.0,26.5675,26.5951,26.5491,26.5767,30972.0
2016-11-30 10:15:00,28.9,28.9,28.89,28.89,7200.0,26.5859,26.5859,26.5767,26.5767,7200.0
2016-11-30 10:20:00,28.91,28.91,28.9,28.9,11200.0,26.5951,26.5951,26.5859,26.5859,11200.0
2016-11-30 10:25:00,28.87,28.89,28.84,28.85,56764.0,26.5583,26.5767,26.5307,26.5399,56764.0
2016-11-30 10:30:00,28.87,28.89,28.86,28.87,4000.0,26.5583,26.5767,26.5491,26.5583,4000.0
2016-11-30 10:35:00,28.88,28.88,28.86,28.86,8568.0,26.5675,26.5675,26.5491,26.5491,8568.0
2016-11-30 10:40:00,28.86,28.86,28.83,28.85,7200.0,26.5491,26.5491,26.5215,26.5399,7200.0
2016-11-30 10:45:00,28.85,28.86,28.84,28.86,4000.0,26.5399,26.5491,26.5307,26.5491,4000.0
2016-11-30 10:50:00,28.87,28.88,28.86,28.86,8800.0,26.5583,26.5675,26.5491,26.5491,8800.0
2016-11-30 10:55:00,28.87,28.87,28.84,28.84,9600.0,26.5583,26.5583,26.5307,26.5307,9600.0
2016-11-30 11:00:00,28.84,28.86,28.81,28.82,10000.0,26.5307,26.5491,26.5031,26.5123,10000.0
2016-11-30 11:05:00,28.83,28.85,28.83,28.85,10476.0,26.5215,26.5399,26.5215,26.5399,10476.0
2016-11-30 11:10:00,28.86,28.86,28.82,28.83,10600.0,26.5491,26.5491,26.5123,26.5215,10600.0
2016-11-30 11:15:00,28.85,28.86,28.84,28.85,4400.0,26.5399,26.5491,26.5307,26.5399,4400.0
2016-11-30 11:20:00,28.85,28.86,28.83,28.83,18052.0,26.5399,26.5491,26.5215,26.5215,18052.0
2016-11-30 11:25:00,28.83,28.83,28.78,28.79,28000.0,26.5215,26.5215,26.4755,26.4847,28000.0
2016-11-30 11:30:00,28.8,28.8,28.77,28.78,6888.0,26.4939,26.4939,26.4663,26.4755,6888.0
2016-11-30 11:35:00,28.77,28.8,28.77,28.8,3600.0,26.4663,26.4939,26.4663,26.4939,3600.0
2016-11-30 11:40:00,28.8,28.8,28.77,28.78,10840.0,26.4939,26.4939,26.4663,26.4755,10840.0
2016-11-30 11:45:00,28.79,28.79,28.74,28.74,26236.0,26.4847,26.4847,26.4387,26.4387,26236.0
2016-11-30 11:50:00,28.73,28.75,28.73,28.75,4856.0,26.4295,26.4479,26.4295,26.4479,4856.0
2016-11-30 11:55:00,28.75,28.75,28.72,28.72,10920.0,26.4479,26.4479,26.4203,26.4203,10920.0
2016-11-30 12:00:00,28.73,28.74,28.72,28.72,11400.0,26.4295,26.4387,26.4203,26.4203,11400.0
2016-11-30 12:05:00,28.72,28.72,28.72,28.72,3200.0,26.4203,26.4203,26.4203,26.4203,3200.0
2016-11-30 12:10:00,28.71,28.71,28.69,28.69,15648.0,26.4111,26.4111,26.3927,26.3927,15648.0
2016-11-30 12:15:00,28.68,28.71,28.68,28.7,13600.0,26.3835,26.4111,26.3835,26.4019,13600.0
2016-11-30 12:20:00,28.71,28.73,28.71,28.73,4400.0,26.4111,26.4295,26.4111,26.4295,4400.0
2016-11-30 12:25:00,28.73,28.74,28.72,28.74,5640.0,26.4295,26.4387,26.4203,26.4387,5640.0
2016-11-30 12:30:00,28.72,28.74,28.72,28.74,3200.0,26.4203,26.4387,26.4203,26.4387,3200.0
2016-11-30 12:35:00,28.73,28.73,28.71,28.71,6000.0,26.4295,26.4295,26.4111,26.4111,6000.0
2016-11-30 12:40:00,28.71,28.72,28.71,28.72,4200.0,26.4111,26.4203,26.4111,26.4203,4200.0
2016-11-30 12:45:00,28.72,28.73,28.72,28.73,8400.0,26.4203,26.4295,26.4203,26.4295,8400.0
2016-11-30 12:50:00,28.72,28.73,28.71,28.72,6000.0,26.4203,26.4295,26.4111,26.4203,6000.0
2016-11-30 12:55:00,28.72,28.73,28.72,28.73,5600.0,26.4203,26.4295,26.4203,26.4295,5600.0
2016-11-30 13:00:00,28.74,28.75,28.74,28.75,7600.0,26.4387,26.4479,26.4387,26.4479,7600.0
2016-11-30 13:05:00,28.74,28.74,28.73,28.73,5200.0,26.4387,26.4387,26.4295,26.4295,5200.0
2016-11-30 13:10:00,28.74,28.74,28.72,28.73,6512.0,26.4387,26.4387,26.4203,26.4295,6512.0
2016-11-30 13:15:00,28.73,28.73,28.71,28.72,12400.0,26.4295,26.4295,26.4111,26.4203,12400.0
2016-11-30 13:20:00,28.73,28.73,28.71,28.71,9160.0,26.4295,26.4295,26.4111,26.4111,9160.0
2016-11-30 13:25:00,28.71,28.72,28.69,28.7,12800.0,26.4111,26.4203,26.3927,26.4019,12800.0
2016-11-30 13:30:00,28.71,28.71,28.7,28.7,6400.0,26.4111,26.4111,26.4019,26.4019,6400.0
2016-11-30 13:35:00,28.69,28.69,28.68,28.68,10200.0,26.3927,26.3927,26.3835,26.3835,10200.0
2016-11-30 13:40:00,28.68,28.68,28.67,28.68,6400.0,26.3835,26.3835,26.3743,26.3835,6400.0
2016-11-30 13:45:00,28.7,28.71,28.67,28.71,4800.0,26.4019,26.4111,26.3743,26.4111,4800.0
2016-11-30 13:50:00,28.7,28.71,28.68,28.69,11680.0,26.4019,26.4111,26.3835,26.3927,11680.0
2016-11-30 13:55:00,28.7,28.7,28.68,28.68,13680.0,26.4019,26.4019,26.3835,26.3835,13680.0
2016-11-30 14:00:00,28.68,28.68,28.66,28.67,16252.0,26.3835,26.3835,26.3651,26.3743,16252.0
2016-11-30 14:05:00,28.67,28.67,28.64,28.64,10820.0,26.3743,26.3743,26.3467,26.3467,10820.0
2016-11-30 14:10:00,28.64,28.65,28.62,28.62,20000.0,26.3467,26.3559,26.3283,26.3283,20000.0
2016-11-30 14:15:00,28.63,28.63,28.62,28.62,23484.0,26.3375,26.3375,26.3283,26.3283,23484.0
2016-11-30 14:20:00,28.61,28.63,28.6,28.62,17080.0,26.3191,26.3375,26.3099,26.3283,17080.0
2016-11-30 14:25:00,28.63,28.64,28.61,28.64,20000.0,26.3375,26.3467,26.3191,26.3467,20000.0
2016-11-30 14:30:00,28.63,28.63,28.62,28.62,22788.0,26.3375,26.3375,26.3283,26.3283,22788.0
2016-11-30 14:35:00,28.61,28.64,28.61,28.63,20740.0,26.3191,26.3467,26.3191,26.3375,20740.0
2016-11-30 14:40:00,28.63,28.63,28.61,28.61,10800.0,26.3375,26.3375,26.3191,26.3191,10800.0
2016-11-30 14:45:00,28.61,28.62,28.61,28.61,10400.0,26.3191,26.3283,26.3191,26.3191,10400.0
2016-11-30 14:50:00,28.62,28.66,28.61,28.66,5664.0,26.3283,26.3651,26.3191,26.3651,5664.0
2016-11-30 14:55:00,28.66,28.66,28.63,28.63,18968.0,26.3651,26.3651,26.3375,26.3375,18968.0
2016-11-30 15:00:00,28.63,28.63,28.61,28.61,31092.0,26.3375,26.3375,26.3191,26.3191,31092.0
2016-11-30 15:05:00,28.61,28.63,28.6,28.62,12800.0,26.3191,26.3375,26.3099,26.3283,12800.0
2016-11-30 15:10:00,28.62,28.65,28.62,28.65,12412.0,26.3283,26.3559,26.3283,26.3559,12412.0
2016-11-30 15:15:00,28.65,28.69,28.65,28.68,12464.0,26.3559,26.3927,26.3559,26.3835,12464.0
2016-11-30 15:20:00,28.67,28.71,28.67,28.7,14716.0,26.3743,26.4111,26.3743,26.4019,14716.0
2016-11-30 15:25:00,28.71,28.72,28.7,28.71,13600.0,26.4111,26.4203,26.4019,26.4111,13600.0
2016-11-30 15:30:00,28.71,28.71,28.69,28.69,13240.0,26.4111,26.4111,26.3927,26.3927,13240.0
2016-11-30 15:35:00,28.69,28.69,28.67,28.67,29820.0,26.3927,26.3927,26.3743,26.3743,29820.0
2016-11-30 15:40:00,28.68,28.7,28.68,28.69,21200.0,26.3835,26.4019,26.3835,26.3927,21200.0
2016-11-30 15:45:00,28.69,28.69,28.66,28.67,43332.0,26.3927,26.3927,26.3651,26.3743,43332.0
2016-11-30 15:50:00,28.67,28.69,28.65,28.69,51256.0,26.3743,26.3927,26.3559,26.3927,51256.0
2016-11-30 15:55:00,28.69,28.7,28.65,28.65,171540.0,26.3927,26.4019,26.3559,26.3559,171540.0
2016-12-01 09:30:00,28.65,28.84,28.55,28.55,50020.0,26.3559,26.5307,26.2639,26.2639,50020.0
2016-12-01 09:35:00,28.67,28.75,28.63,28.7,14684.0,26.3743,26.4479,26.3375,26.4019,14684.0
2016-12-01 09:40:00,28.75,28.78,28.68,28.78,14080.0,26.4479,26.4755,26.3835,26.4755,14080.0
2016-12-01 09:45:00,28.77,28.86,28.74,28.83,31200.0,26.4663,26.5491,26.4387,26.5215,31200.0
2016-12-01 09:50:00,28.86,28.88,28.8,28.8,16064.0,26.5491,26.5675,26.4939,26.4939,16064.0
2016-12-01 09:55:00,28.8,28.87,28.78,28.87,12952.0,26.4939,26.5583,26.4755,26.5583,12952.0
2016-12-01 10:00:00,28.87,28.89,28.76,28.83,17800.0,26.5583,26.5767,26.4571,26.5215,17800.0
2016-12-01 10:05:00,28.82,28.85,28.81,28.85,18000.0,26.5123,26.5399,26.5031,26.5399,18000.0
2016-12-01 10:10:00,28.85,28.85,28.77,28.79,14384.0,26.5399,26.5399,26.4663,26.4847,14384.0
2016-12-01 10:15:00,28.81,28.85,28.81,28.82,11204.0,26.5031,26.5399,26.5031,26.5123,11204.0
2016-12-01 10:20:00,28.8,28.8,28.75,28.78,17040.0,26.4939,26.4939,26.4479,26.4755,17040.0
2016-12-01 10:25:00,28.8,28.83,28.76,28.78,17060.0,26.4939,26.5215,26.4571,26.4755,17060.0
2016-12-01 10:30:00,28.79,28.81,28.77,28.78,9060.0,26.4847,26.5031,26.4663,26.4755,9060.0
2016-12-01 10:35:00,28.79,28.85,28.78,28.81,23760.0,26.4847,26.5399,26.4755,26.5031,23760.0
2016-12-01 10:40:00,28.81,28.81,28.79,28.8,10616.0,26.5031,26.5031,26.4847,26.4939,10616.0
2016-12-01 10:45:00,28.8,28.8,28.76,28.76,13680.0,26.4939,26.4939,26.4571,26.4571,13680.0
2016-12-01 10:50:00,28.77,28.78,28.75,28.78,16352.0,26.4663,26.4755,26.4479,26.4755,16352.0
2016-12-01 10:55:00,28.78,28.85,28.77,28.85,15200.0,26.4755,26.5399,26.4663,26.5399,15200.0
2016-12-01 11:00:00,28.83,28.86,28.82,28.86,13372.0,26.5215,26.5491,26.5123,26.5491,13372.0
2016-12-01 11:05:00,28.85,28.86,28.82,28.83,13920.0,26.5399,26.5491,26.5123,26.5215,13920.0
2016-12-01 11:10:00,28.83,28.85,28.82,28.85,22472.0,26.5215,26.5399,26.5123,26.5399,22472.0
2016-12-01 11:15:00,28.86,28.89,28.85,28.89,14164.0,26.5491,26.5767,26.5399,26.5767,14164.0
2016-12-01 11:20:00,28.89,28.93,28.88,28.93,22600.0,26.5767,26.6135,26.5675,26.6135,22600.0
2016-12-01 11:25:00,28.93,28.94,28.92,28.92,20664.0,26.6135,26.6227,26.6043,26.6043,20664.0
2016-12-01 11:30:00,28.9,28.93,28.9,28.92,18088.0,26.5859,26.6135,26.5859,26.6043,18088.0
2016-12-01 11:35:00,28.92,28.92,28.9,28.9,13944.0,26.6043,26.6043,26.5859,26.5859,13944.0
2016-12-01 11:40:00,28.89,28.89,28.88,28.88,12400.0,26.5767,26.5767,26.5675,26.5675,12400.0
2016-12-01 11:45:00,28.87,28.91,28.87,28.9,8000.0,26.5583,26.5951,26.5583,26.5859,8000.0
2016-12-01 11:50:00,28.9,28.91,28.88,28.91,14000.0,26.5859,26.5951,26.5675,26.5951,14000.0
2016-12-01 11:55:00,28.91,28.92,28.9,28.9,16972.0,26.5951,26.6043,26.5859,26.5859,16972.0
2016-12-01 12:00:00,28.91,28.94,28.91,28.93,10784.0,26.5951,26.6227,26.5951,26.6135,10784.0
2016-12-01 12:05:00,28.93,28.94,28.93,28.93,9200.0,26.6135,26.6227,26.6135,26.6135,9200.0
2016-12-01 12:10:00,28.91,28.92,28.9,28.92,9600.0,26.5951,26.6043,26.5859,26.6043,9600.0
2016-12-01 12:15:00,28.92,28.93,28.91,28.93,6800.0,26.6043,26.6135,26.5951,26.6135,6800.0
2016-12-01 12:20:00,28.93,28.95,28.92,28.92,20616.0,26.6135,26.6319,26.6043,26.6043,20616.0
2016-12-01 12:25:00,28.92,28.93,28.9,28.9,10576.0,26.6043,26.6135,26.5859,26.5859,10576.0
2016-12-01 12:30:00,28.9,28.92,28.89,28.9,13652.0,26.5859,26.6043,26.5767,26.5859,13652.0
2016-12-01 12:35:00,28.9,28.91,28.88,28.91,7752.0,26.5859,26.5951,26.5675,26.5951,7752.0
2016-12-01 12:40:00,28.9,28.9,28.84,28.85,19600.0,26.5859,26.5859,26.5307,26.5399,19600.0
2016-12-01 12:45:00,28.85,28.85,28.8,28.8,9328.0,26.5399,26.5399,26.4939,26.4939,9328.0
2016-12-01 12:50:00,28.8,28.82,28.79,28.79,9600.0,26.4939,26.5123,26.4847,26.4847,9600.0
2016-12-01 12:55:00,28.79,28.82,28.78,28.81,11000.0,26.4847,26.5123,26.4755,26.5031,11000.0
2016-12-01 13:00:00,28.82,28.83,28.8,28.81,12584.0,26.5123,26.5215,26.4939,26.5031,12584.0
2016-12-01 13:05:00,28.81,28.81,28.79,28.79,7200.0,26.5031,26.5031,26.4847,26.4847,7200.0
2016-12-01 13:10:00,28.78,28.82,28.78,28.79,15600.0,26.4755,26.5123,26.4755,26.4847,15600.0
2016-12-01 13:15:00,28.79,28.85,28.79,28.85,7600.0,26.4847,26.5399,26.4847,26.5399,7600.0
2016-12-01 13:20:00,28.84,28.84,28.81,28.82,7000.0,26.5307,26.5307,26.5031,26.5123,7000.0
2016-12-01 13:25:00,28.83,28.84,28.82,28.82,12000.0,26.5215,26.5307,26.5123,26.5123,12000.0
2016-12-01 13:30:00,28.82,28.85,28.82,28.84,11800.0,26.5123,26.5399,26.5123,26.5307,11800.0
2016-12-01 13:35:00,28.84,28.84,28.81,28.82,13656.0,26.5307,26.5307,26.5031,26.5123,13656.0
2016-12-01 13:40:00,28.83,28.85,28.83,28.84,9400.0,26.5215,26.5399,26.5215,26.5307,9400.0
2016-12-01 13:45:00,28.84,28.85,28.84,28.85,12428.0,26.5307,26.5399,26.5307,26.5399,12428.0
2016-12-01 13:50:00,28.85,28.87,28.85,28.86,11200.0,26.5399,26.5583,26.5399,26.5491,11200.0
2016-12-01 13:55:00,28.88,28.89,28.87,28.87,16768.0,26.5675,26.5767,26.5583,26.5583,16768.0
2016-12-01 14:00:00,28.86,28.9,28.86,28.9,16800.0,26.5491,26.5859,26.5491,26.5859,16800.0
2016-12-01 14:05:00,28.89,28.89,28.87,28.88,13200.0,26.5767,26.5767,26.5583,26.5675,13200.0
2016-12-01 14:10:00,28.89,28.91,28.88,28.91,13680.0,26.5767,26.5951,26.5675,26.5951,13680.0
2016-12-01 14:15:00,28.91,28.94,28.89,28.92,20516.0,26.5951,26.6227,26.5767,26.6043,20516.0
2016-12-01 14:20:00,28.92,28.93,28.91,28.92,12628.0,26.6043,26.6135,26.5951,26.6043,12628.0
2016-12-01 14:25:00,28.93,28.96,28.92,28.94,17200.0,26.6135,26.6411,26.6043,26.6227,17200.0
2016-12-01 14:30:00,28.95,28.97,28.93,28.97,8800.0,26.6319,26.6503,26.6135,26.6503,8800.0
2016-12-01 14:35:00,28.98,28.98,28.94,28.94,31880.0,26.6595,26.6595,26.6227,26.6227,31880.0
2016-12-01 14:40:00,28.95,28.97,28.95,28.95,15200.0,26.6319,26.6503,26.6319,26.6319,15200.0
2016-12-01 14:45:00,28.96,28.96,28.93,28.95,10036.0,26.6411,26.6411,26.6135,26.6319,10036.0
2016-12-01 14:50:00,28.96,28.97,28.95,28.97,20172.0,26.6411,26.6503,26.6319,26.6503,20172.0
2016-12-01 14:55:00,28.96,28.98,28.96,28.96,21884.0,26.6411,26.6595,26.6411,26.6411,21884.0
2016-12-01 15:00:00,28.95,28.96,28.94,28.96,48368.0,26.6319,26.6411,26.6227,26.6411,48368.0
2016-12-01 15:05:00,28.96,28.96,28.94,28.95,15800.0,26.6411,26.6411,26.6227,26.6319,15800.0
2016-12-01 15:10:00,28.95,28.97,28.95,28.97,16400.0,26.6319,26.6503,26.6319,26.6503,16400.0
2016-12-01 15:15:00,28.97,28.98,28.96,28.96,19640.0,26.6503,26.6595,26.6411,26.6411,19640.0
2016-12-01 15:20:00,28.96,28.96,28.92,28.93,27180.0,26.6411,26.6411,26.6043,26.6135,27180.0
2016-12-01 15:25:00,28.93,28.95,28.93,28.94,21976.0,26.6135,26.6319,26.6135,26.6227,21976.0
2016-12-01 15:30:00,28.94,28.95,28.93,28.94,25112.0,26.6227,26.6319,26.6135,26.6227,25112.0
2016-12-01 15:35:00,28.94,28.95,28.93,28.95,34800.0,26.6227,26.6319,26.6135,26.6319,34800.0
2016-12-01 15:40:00,28.93,28.98,28.93,28.98,29388.0,26.6135,26.6595,26.6135,26.6595,29388.0
2016-12-01 15:45:00,28.97,28.98,28.94,28.95,61268.0,26.6503,26.6595,26.6227,26.6319,61268.0
2016-12-01 15:50:00,28.95,28.96,28.93,28.94,84132.0,26.6319,26.6411,26.6135,26.6227,84132.0
2016-12-01 15:55:00,28.95,29.0,28.94,28.97,179488.0,26.6319,26.6779,26.6227,26.6503,179488.0
2016-12-02 09:30:00,28.93,29.14,28.84,28.97,46980.0,26.6135,26.8067,26.5307,26.6503,46980.0
2016-12-02 09:35:00,28.97,28.99,28.91,28.99,24800.0,26.6503,26.6687,26.5951,26.6687,24800.0
2016-12-02 09:40:00,29.01,29.09,29.01,29.02,16452.0,26.6871,26.7607,26.6871,26.6963,16452.0
2016-12-02 09:45:00,29.02,29.03,28.98,28.99,13400.0,26.6963,26.7055,26.6595,26.6687,13400.0
2016-12-02 09:50:00,29.01,29.02,28.98,28.99,8168.0,26.6871,26.6963,26.6595,26.6687,8168.0
2016-12-02 09:55:00,28.99,29.03,28.98,28.98,13000.0,26.6687,26.7055,26.6595,26.6595,13000.0
2016-12-02 10:00:00,28.99,29.02,28.98,29.0,25420.0,26.6687,26.6963,26.6595,26.6779,25420.0
2016-12-02 10:05:00,29.0,29.04,29.0,29.03,12000.0,26.6779,26.7147,26.6779,26.7055,12000.0
2016-12-02 10:10:00,29.03,29.03,29.0,29.0,9952.0,26.7055,26.7055,26.6779,26.6779,9952.0
2016-12-02 10:15:00,29.0,29.02,28.99,29.02,24720.0,26.6779,26.6963,26.6687,26.6963,24720.0
2016-12-02 10:20:00,29.01,29.04,29.0,29.01,6400.0,26.6871,26.7147,26.6779,26.6871,6400.0
2016-12-02 10:25:00,29.02,29.04,29.02,29.02,7200.0,26.6963,26.7147,26.6963,26.6963,7200.0
2016-12-02 10:30:00,29.01,29.07,29.01,29.06,10400.0,26.6871,26.7423,26.6871,26.7331,10400.0
2016-12-02 10:35:00,29.06,29.08,29.05,29.07,18488.0,26.7331,26.7515,26.7239,26.7423,18488.0
2016-12-02 10:40:00,29.09,29.09,29.05,29.05,16400.0,26.7607,26.7607,26.7239,26.7239,16400.0
2016-12-02 10:45:00,29.07,29.07,29.02,29.02,18800.0,26.7423,26.7423,26.6963,26.6963,18800.0
2016-12-02 10:50:00,29.04,29.04,29.0,29.0,16924.0,26.7147,26.7147,26.6779,26.6779,16924.0
2016-12-02 10:55:00,29.0,29.04,29.0,29.02,10920.0,26.6779,26.7147,26.6779,26.6963,10920.0
2016-12-02 11:00:00,29.03,29.04,28.99,28.99,17200.0,26.7055,26.7147,26.6687,26.6687,17200.0
2016-12-02 11:05:00,29.01,29.02,29.0,29.02,8400.0,26.6871,26.6963,26.6779,26.6963,8400.0
2016-12-02 11:10:00,29.02,29.03,29.0,29.03,8260.0,26.6963,26.7055,26.6779,26.7055,8260.0
2016-12-02 11:15:00,29.02,29.04,29.02,29.03,7948.0,26.6963,26.7147,26.6963,26.7055,7948.0
2016-12-02 11:20:00,29.04,29.06,29.03,29.04,10556.0,26.7147,26.7331,26.7055,26.7147,10556.0
2016-12-02 11:25:00,29.04,29.06,29.04,29.06,5200.0,26.7147,26.7331,26.7147,26.7331,5200.0
2016-12-02 11:30:00,29.06,29.07,29.05,29.05,12000.0,26.7331,26.7423,26.7239,26.7239,12000.0
2016-12-02 11:35:00,29.06,29.08,29.05,29.06,9200.0,26.7331,26.7515,26.7239,26.7331,9200.0
2016-12-02 11:40:00,29.06,29.07,29.06,29.06,2800.0,26.7331,26.7423,26.7331,26.7331,2800.0
2016-12-02 11:45:00,29.06,29.06,29.06,29.06,6280.0,26.7331,26.7331,26.7331,26.7331,6280.0
2016-12-02 11:50:00,29.06,29.08,29.06,29.08,6076.0,26.7331,26.7515,26.7331,26.7515,6076.0
2016-12-02 11:55:00,29.08,29.09,29.08,29.08,13204.0,26.7515,26.7607,26.7515,26.7515,13204.0
2016-12-02 12:00:00,29.08,29.11,29.08,29.1,13200.0,26.7515,26.7791,26.7515,26.7699,13200.0
2016-12-02 12:05:00,29.1,29.11,29.1,29.1,5580.0,26.7699,26.7791,26.7699,26.7699,5580.0
2016-12-02 12:10:00,29.11,29.12,29.11,29.12,4800.0,26.7791,26.7883,26.7791,26.7883,4800.0
2016-12-02 12:15:00,29.12,29.13,29.12,29.13,5200.0,26.7883,26.7975,26.7883,26.7975,5200.0
2016-12-02 12:20:00,29.13,29.14,29.13,29.14,2916.0,26.7975,26.8067,26.7975,26.8067,2916.0
2016-12-02 12:25:00,29.14,29.15,29.11,29.11,12800.0,26.8067,26.8159,26.7791,26.7791,12800.0
2016-12-02 12:30:00,29.11,29.12,29.11,29.12,3812.0,26.7791,26.7883,26.7791,26.7883,3812.0
2016-12-02 12:35:00,29.11,29.12,29.1,29.11,5600.0,26.7791,26.7883,26.7699,26.7791,5600.0
2016-12-02 12:40:00,29.1,29.11,29.1,29.11,2800.0,26.7699,26.7791,26.7699,26.7791,2800.0
2016-12-02 12:45:00,29.12,29.13,29.11,29.13,6800.0,26.7883,26.7975,26.7791,26.7975,6800.0
2016-12-02 12:50:00,29.14,29.15,29.13,29.13,10792.0,26.8067,26.8159,26.7975,26.7975,10792.0
2016-12-02 12:55:00,29.14,29.18,29.14,29.18,7200.0,26.8067,26.8435,26.8067,26.8435,7200.0
2016-12-02 13:00:00,29.17,29.17,29.16,29.16,13544.0,26.8343,26.8343,26.8251,26.8251,13544.0
2016-12-02 13:05:00,29.16,29.16,29.12,29.12,32116.0,26.8251,26.8251,26.7883,26.7883,32116.0
2016-12-02 13:10:00,29.13,29.13,29.03,29.05,103688.0,26.7975,26.7975,26.7055,26.7239,103688.0
2016-12-02 13:15:00,29.06,29.07,29.05,29.06,14000.0,26.7331,26.7423,26.7239,26.7331,14000.0
2016-12-02 13:20:00,29.05,29.06,29.04,29.05,11200.0,26.7239,26.7331,26.7147,26.7239,11200.0
2016-12-02 13:25:00,29.05,29.07,29.04,29.06,16752.0,26.7239,26.7423,26.7147,26.7331,16752.0
2016-12-02 13:30:00,29.06,29.08,29.06,29.07,5200.0,26.7331,26.7515,26.7331,26.7423,5200.0
2016-12-02 13:35:00,29.07,29.07,29.04,29.04,17776.0,26.7423,26.7423,26.7147,26.7147,17776.0
2016-12-02 13:40:00,29.04,29.08,29.03,29.08,7676.0,26.7147,26.7515,26.7055,26.7515,7676.0
2016-12-02 13:45:00,29.08,29.08,29.06,29.06,9200.0,26.7515,26.7515,26.7331,26.7331,9200.0
2016-12-02 13:50:00,29.06,29.07,29.06,29.07,7828.0,26.7331,26.7423,26.7331,26.7423,7828.0
2016-12-02 13:55:00,29.07,29.08,29.06,29.07,14516.0,26.7423,26.7515,26.7331,26.7423,14516.0
2016-12-02 14:00:00,29.08,29.09,29.06,29.09,31000.0,26.7515,26.7607,26.7331,26.7607,31000.0
2016-12-02 14:05:00,29.09,29.09,29.07,29.07,6400.0,26.7607,26.7607,26.7423,26.7423,6400.0
2016-12-02 14:10:00,29.06,29.07,29.06,29.06,11468.0,26.7331,26.7423,26.7331,26.7331,11468.0
2016-12-02 14:15:00,29.06,29.09,29.06,29.09,9720.0,26.7331,26.7607,26.7331,26.7607,9720.0
2016-12-02 14:20:00,29.1,29.12,29.09,29.11,11648.0,26.7699,26.7883,26.7607,26.7791,11648.0
2016-12-02 14:25:00,29.1,29.1,29.08,29.09,10800.0,26.7699,26.7699,26.7515,26.7607,10800.0
2016-12-02 14:30:00,29.1,29.11,29.06,29.07,12000.0,26.7699,26.7791,26.7331,26.7423,12000.0
2016-12-02 14:35:00,29.06,29.08,29.06,29.07,15132.0,26.7331,26.7515,26.7331,26.7423,15132.0
2016-12-02 14:40:00,29.08,29.09,29.08,29.09,17196.0,26.7515,26.7607,26.7515,26.7607,17196.0
2016-12-02 14:45:00,29.1,29.12,29.1,29.12,7180.0,26.7699,26.7883,26.7699,26.7883,7180.0
2016-12-02 14:50:00,29.13,29.15,29.12,29.15,16172.0,26.7975,26.8159,26.7883,26.8159,16172.0
2016-12-02 14:55:00,29.15,29.15,29.12,29.14,11600.0,26.8159,26.8159,26.7883,26.8067,11600.0
2016-12-02 15:00:00,29.14,29.16,29.14,29.15,6400.0,26.8067,26.8251,26.8067,26.8159,6400.0
2016-12-02 15:05:00,29.15,29.17,29.14,29.16,12976.0,26.8159,26.8343,26.8067,26.8251,12976.0
2016-12-02 15:10:00,29.15,29.15,29.13,29.15,13680.0,26.8159,26.8159,26.7975,26.8159,13680.0
2016-12-02 15:15:00,29.14,29.17,29.14,29.15,12240.0,26.8067,26.8343,26.8067,26.8159,12240.0
2016-12-02 15:20:00,29.16,29.17,29.15,29.15,23364.0,26.8251,26.8343,26.8159,26.8159,23364.0
2016-12-02 15:25:00,29.14,29.16,29.12,29.16,14240.0,26.8067,26.8251,26.7883,26.8251,14240.0
2016-12-02 15:30:00,29.16,29.2,29.16,29.18,21600.0,26.8251,26.8619,26.8251,26.8435,21600.0
2016-12-02 15:35:00,29.18,29.19,29.18,29.19,30392.0,26.8435,26.8527,26.8435,26.8527,30392.0
2016-12-02 15:40:00,29.19,29.2,29.18,29.2,50316.0,26.8527,26.8619,26.8435,26.8619,50316.0
2016-12-02 15:45:00,29.2,29.2,29.18,29.2,48364.0,26.8619,26.8619,26.8435,26.8619,48364.0
2016-12-02 15:50:00,29.2,29.2,29.16,29.16,88972.0,26.8619,26.8619,26.8251,26.8251,88972.0
2016-12-02 15:55:00,29.16,29.17,29.15,29.16,132320.0,26.8251,26.8343,26.8159,26.8251,132320.0
2016-12-05 09:30:00,29.25,29.33,29.2,29.25,34704.0,26.9079,26.9815,26.8619,26.9079,34704.0
2016-12-05 09:35:00,29.23,29.24,29.18,29.19,12148.0,26.8895,26.8987,26.8435,26.8527,12148.0
2016-12-05 09:40:00,29.24,29.24,29.2,29.21,10716.0,26.8987,26.8987,26.8619,26.8711,10716.0
2016-12-05 09:45:00,29.23,29.24,29.21,29.22,10028.0,26.8895,26.8987,26.8711,26.8803,10028.0
2016-12-05 09:50:00,29.23,29.23,29.22,29.23,5540.0,26.8895,26.8895,26.8803,26.8895,5540.0
2016-12-05 09:55:00,29.24,29.24,29.21,29.23,12684.0,26.8987,26.8987,26.8711,26.8895,12684.0
2016-12-05 10:00:00,29.23,29.24,29.22,29.23,21944.0,26.8895,26.8987,26.8803,26.8895,21944.0
2016-12-05 10:05:00,29.22,29.23,29.21,29.23,6400.0,26.8803,26.8895,26.8711,26.8895,6400.0
2016-12-05 10:10:00,29.24,29.27,29.23,29.25,33072.0,26.8987,26.9263,26.8895,26.9079,33072.0
2016-12-05 10:15:00,29.25,29.27,29.25,29.25,4712.0,26.9079,26.9263,26.9079,26.9079,4712.0
2016-12-05 10:20:00,29.25,29.29,29.25,29.28,16800.0,26.9079,26.9447,26.9079,26.9355,16800.0
2016-12-05 10:25:00,29.29,29.31,29.27,29.31,6060.0,26.9447,26.9631,26.9263,26.9631,6060.0
2016-12-05 10:30:00,29.31,29.32,29.3,29.32,4800.0,26.9631,26.9723,26.9539,26.9723,4800.0
2016-12-05 10:35:00,29.32,29.33,29.3,29.33,20404.0,26.9723,26.9815,26.9539,26.9815,20404.0
2016-12-05 10:40:00,29.32,29.33,29.32,29.33,8400.0,26.9723,26.9815,26.9723,26.9815,8400.0
2016-12-05 10:45:00,29.33,29.35,29.33,29.35,10016.0,26.9815,26.9999,26.9815,26.9999,10016.0
2016-12-05 10:50:00,29.35,29.36,29.33,29.34,13200.0,26.9999,27.0091,26.9815,26.9907,13200.0
2016-12-05 10:55:00,29.33,29.36,29.33,29.35,11900.0,26.9815,27.0091,26.9815,26.9999,11900.0
2016-12-05 11:00:00,29.34,29.36,29.34,29.36,6852.0,26.9907,27.0091,26.9907,27.0091,6852.0
2016-12-05 11:05:00,29.37,29.41,29.37,29.4,24872.0,27.0183,27.0551,27.0183,27.0459,24872.0
2016-12-05 11:10:00,29.4,29.42,29.4,29.42,24672.0,27.0459,27.0643,27.0459,27.0643,24672.0
2016-12-05 11:15:00,29.41,29.41,29.39,29.4,15200.0,27.0551,27.0551,27.0367,27.0459,15200.0
2016-12-05 11:20:00,29.4,29.4,29.39,29.4,6852.0,27.0459,27.0459,27.0367,27.0459,6852.0
2016-12-05 11:25:00,29.4,29.4,29.37,29.39,16560.0,27.0459,27.0459,27.0183,27.0367,16560.0
2016-12-05 11:30:00,29.4,29.41,29.37,29.38,15888.0,27.0459,27.0551,27.0183,27.0275,15888.0
2016-12-05 11:35:00,29.37,29.38,29.35,29.37,8852.0,27.0183,27.0275,26.9999,27.0183,8852.0
2016-12-05 11:40:00,29.39,29.39,29.36,29.38,9716.0,27.0367,27.0367,27.0091,27.0275,9716.0
2016-12-05 11:45:00,29.38,29.39,29.37,29.38,18100.0,27.0275,27.0367,27.0183,27.0275,18100.0
2016-12-05 11:50:00,29.37,29.38,29.36,29.37,9200.0,27.0183,27.0275,27.0091,27.0183,9200.0
2016-12-05 11:55:00,29.36,29.37,29.33,29.35,9404.0,27.0091,27.0183,26.9815,26.9999,9404.0
2016-12-05 12:00:00,29.36,29.36,29.33,29.33,13176.0,27.0091,27.0091,26.9815,26.9815,13176.0
2016-12-05 12:05:00,29.32,29.32,29.3,29.32,11200.0,26.9723,26.9723,26.9539,26.9723,11200.0
2016-12-05 12:10:00,29.32,29.33,29.31,29.31,9600.0,26.9723,26.9815,26.9631,26.9631,9600.0
2016-12-05 12:15:00,29.31,29.33,29.3,29.33,18160.0,26.9631,26.9815,26.9539,26.9815,18160.0
2016-12-05 12:20:00,29.33,29.34,29.31,29.34,16800.0,26.9815,26.9907,26.9631,26.9907,16800.0
2016-12-05 12:25:00,29.34,29.34,29.32,29.34,10404.0,26.9907,26.9907,26.9723,26.9907,10404.0
2016-12-05 12:30:00,29.34,29.34,29.32,29.34,15248.0,26.9907,26.9907,26.9723,26.9907,15248.0
2016-12-05 12:35:00,29.34,29.34,29.33,29.33,20724.0,26.9907,26.9907,26.9815,26.9815,20724.0
2016-12-05 12:40:00,29.33,29.35,29.33,29.33,12800.0,26.9815,26.9999,26.9815,26.9815,12800.0
2016-12-05 12:45:00,29.34,29.35,29.34,29.34,18400.0,26.9907,26.9999,26.9907,26.9907,18400.0
2016-12-05 12:50:00,29.35,29.36,29.34,29.35,5296.0,26.9999,27.0091,26.9907,26.9999,5296.0
2016-12-05 12:55:00,29.36,29.36,29.34,29.35,18224.0,27.0091,27.0091,26.9907,26.9999,18224.0
2016-12-05 13:00:00,29.35,29.36,29.35,29.36,10400.0,26.9999,27.0091,26.9999,27.0091,10400.0
2016-12-05 13:05:00,29.36,29.36,29.33,29.34,25672.0,27.0091,27.0091,26.9815,26.9907,25672.0
2016-12-05 13:10:00,29.34,29.34,29.32,29.34,12204.0,26.9907,26.9907,26.9723,26.9907,12204.0
2016-12-05 13:15:00,29.34,29.35,29.33,29.34,12156.0,26.9907,26.9999,26.9815,26.9907,12156.0
2016-12-05 13:20:00,29.32,29.33,29.32,29.33,12600.0,26.9723,26.9815,26.9723,26.9815,12600.0
2016-12-05 13:25:00,29.32,29.34,29.31,29.34,37180.0,26.9723,26.9907,26.9631,26.9907,37180.0
2016-12-05 13:30:00,29.34,29.35,29.34,29.34,16800.0,26.9907,26.9999,26.9907,26.9907,16800.0
2016-12-05 13:35:00,29.34,29.37,29.34,29.37,16872.0,26.9907,27.0183,26.9907,27.0183,16872.0
2016-12-05 13:40:00,29.37,29.37,29.36,29.37,28560.0,27.0183,27.0183,27.0091,27.0183,28560.0
2016-12-05 13:45:00,29.37,29.41,29.37,29.41,26400.0,27.0183,27.0551,27.0183,27.0551,26400.0
2016-12-05 13:50:00,29.41,29.44,29.41,29.44,41688.0,27.0551,27.0827,27.0551,27.0827,41688.0
2016-12-05 13:55:00,29.44,29.45,29.43,29.44,40368.0,27.0827,27.0919,27.0735,27.0827,40368.0
2016-12-05 14:00:00,29.44,29.46,29.43,29.46,34628.0,27.0827,27.1011,27.0735,27.1011,34628.0
2016-12-05 14:05:00,29.47,29.49,29.46,29.49,40192.0,27.1103,27.1287,27.1011,27.1287,40192.0
2016-12-05 14:10:00,29.49,29.49,29.46,29.47,32636.0,27.1287,27.1287,27.1011,27.1103,32636.0
2016-12-05 14:15:00,29.46,29.48,29.45,29.47,21200.0,27.1011,27.1195,27.0919,27.1103,21200.0
2016-12-05 14:20:00,29.48,29.5,29.47,29.49,36964.0,27.1195,27.1379,27.1103,27.1287,36964.0
2016-12-05 14:25:00,29.49,29.5,29.48,29.49,35912.0,27.1287,27.1379,27.1195,27.1287,35912.0
2016-12-05 14:30:00,29.49,29.5,29.48,29.48,18684.0,27.1287,27.1379,27.1195,27.1195,18684.0
2016-12-05 14:35:00,29.49,29.51,29.48,29.49,51832.0,27.1287,27.1471,27.1195,27.1287,51832.0
2016-12-05 14:40:00,29.5,29.51,29.49,29.49,26392.0,27.1379,27.1471,27.1287,27.1287,26392.0
2016-12-05 14:45:00,29.5,29.53,29.49,29.51,57852.0,27.1379,27.1655,27.1287,27.1471,57852.0
2016-12-05 14:50:00,29.5,29.51,29.5,29.5,14000.0,27.1379,27.1471,27.1379,27.1379,14000.0
2016-12-05 14:55:00,29.5,29.5,29.47,29.48,26928.0,27.1379,27.1379,27.1103,27.1195,26928.0
2016-12-05 15:00:00,29.48,29.49,29.47,29.49,16212.0,27.1195,27.1287,27.1103,27.1287,16212.0
2016-12-05 15:05:00,29.49,29.5,29.48,29.5,35712.0,27.1287,27.1379,27.1195,27.1379,35712.0
2016-12-05 15:10:00,29.51,29.52,29.5,29.51,22708.0,27.1471,27.1563,27.1379,27.1471,22708.0
2016-12-05 15:15:00,29.51,29.53,29.51,29.52,37244.0,27.1471,27.1655,27.1471,27.1563,37244.0
2016-12-05 15:20:00,29.52,29.53,29.51,29.51,37892.0,27.1563,27.1655,27.1471,27.1471,37892.0
2016-12-05 15:25:00,29.52,29.55,29.5,29.55,38572.0,27.1563,27.1838,27.1379,27.1838,38572.0
2016-12-05 15:30:00,29.55,29.55,29.49,29.5,46420.0,27.1838,27.1838,27.1287,27.1379,46420.0
2016-12-05 15:35:00,29.5,29.5,29.48,29.48,44996.0,27.1379,27.1379,27.1195,27.1195,44996.0
2016-12-05 15:40:00,29.47,29.49,29.47,29.49,41692.0,27.1103,27.1287,27.1103,27.1287,41692.0
2016-12-05 15:45:00,29.49,29.5,29.48,29.49,61872.0,27.1287,27.1379,27.1195,27.1287,61872.0
2016-12-05 15:50:00,29.49,29.51,29.49,29.5,73904.0,27.1287,27.1471,27.1287,27.1379,73904.0
2016-12-05 15:55:00,29.5,29.53,29.5,29.51,100040.0,27.1379,27.1655,27.1379,27.1471,100040.0
2016-12-06 09:30:00,29.47,29.58,29.41,29.57,48812.0,27.1103,27.2114,27.0551,27.2022,48812.0
2016-12-06 09:35:00,29.57,29.58,29.5,29.57,18632.0,27.2022,27.2114,27.1379,27.2022,18632.0
2016-12-06 09:40:00,29.54,29.54,29.48,29.53,20000.0,27.1746,27.1746,27.1195,27.1655,20000.0
2016-12-06 09:45:00,29.5,29.56,29.5,29.56,17600.0,27.1379,27.193,27.1379,27.193,17600.0
2016-12-06 09:50:00,29.55,29.57,29.54,29.54,9600.0,27.1838,27.2022,27.1746,27.1746,9600.0
2016-12-06 09:55:00,29.52,29.53,29.47,29.53,24876.0,27.1563,27.1655,27.1103,27.1655,24876.0
2016-12-06 10:00:00,29.51,29.51,29.47,29.47,24000.0,27.1471,27.1471,27.1103,27.1103,24000.0
2016-12-06 10:05:00,29.47,29.5,29.46,29.5,27100.0,27.1103,27.1379,27.1011,27.1379,27100.0
2016-12-06 10:10:00,29.51,29.54,29.5,29.52,51692.0,27.1471,27.1746,27.1379,27.1563,51692.0
2016-12-06 10:15:00,29.52,29.57,29.52,29.53,17428.0,27.1563,27.2022,27.1563,27.1655,17428.0
2016-12-06 10:20:00,29.54,29.56,29.53,29.56,7680.0,27.1746,27.193,27.1655,27.193,7680.0
2016-12-06 10:25:00,29.56,29.57,29.56,29.57,10708.0,27.193,27.2022,27.193,27.2022,10708.0
2016-12-06 10:30:00,29.57,29.6,29.57,29.59,18428.0,27.2022,27.2298,27.2022,27.2206,18428.0
2016-12-06 10:35:00,29.59,29.59,29.55,29.55,11200.0,27.2206,27.2206,27.1838,27.1838,11200.0
2016-12-06 10:40:00,29.56,29.59,29.56,29.59,7600.0,27.193,27.2206,27.193,27.2206,7600.0
2016-12-06 10:45:00,29.59,29.59,29.55,29.55,9112.0,27.2206,27.2206,27.1838,27.1838,9112.0
2016-12-06 10:50:00,29.55,29.58,29.55,29.58,25596.0,27.1838,27.2114,27.1838,27.2114,25596.0
2016-12-06 10:55:00,29.58,29.59,29.56,29.57,14000.0,27.2114,27.2206,27.193,27.2022,14000.0
2016-12-06 11:00:00,29.57,29.57,29.53,29.56,24696.0,27.2022,27.2022,27.1655,27.193,24696.0
2016-12-06 11:05:00,29.56,29.57,29.55,29.55,8400.0,27.193,27.2022,27.1838,27.1838,8400.0
2016-12-06 11:10:00,29.56,29.56,29.51,29.53,15644.0,27.193,27.193,27.1471,27.1655,15644.0
2016-12-06 11:15:00,29.53,29.55,29.53,29.54,8960.0,27.1655,27.1838,27.1655,27.1746,8960.0
2016-12-06 11:20:00,29.54,29.56,29.52,29.56,11480.0,27.1746,27.193,27.1563,27.193,11480.0
2016-12-06 11:25:00,29.56,29.58,29.56,29.56,11720.0,27.193,27.2114,27.193,27.193,11720.0
2016-12-06 11:30:00,29.56,29.58,29.55,29.55,16296.0,27.193,27.2114,27.1838,27.1838,16296.0
2016-12-06 11:35:00,29.54,29.57,29.54,29.57,7400.0,27.1746,27.2022,27.1746,27.2022,7400.0
2016-12-06 11:40:00,29.58,29.58,29.55,29.57,9612.0,27.2114,27.2114,27.1838,27.2022,9612.0
2016-12-06 11:45:00,29.57,29.59,29.57,29.58,12264.0,27.2022,27.2206,27.2022,27.2114,12264.0
2016-12-06 11:50:00,29.6,29.6,29.6,29.6,800.0,27.2298,27.2298,27.2298,27.2298,800.0
2016-12-06 11:55:00,29.59,29.59,29.55,29.58,15788.0,27.2206,27.2206,27.1838,27.2114,15788.0
2016-12-06 12:00:00,29.59,29.59,29.57,29.57,12616.0,27.2206,27.2206,27.2022,27.2022,12616.0
2016-12-06 12:05:00,29.57,29.58,29.56,29.57,6400.0,27.2022,27.2114,27.193,27.2022,6400.0
2016-12-06 12:10:00,29.58,29.59,29.56,29.56,10800.0,27.2114,27.2206,27.193,27.193,10800.0
2016-12-06 12:15:00,29.55,29.57,29.55,29.55,14200.0,27.1838,27.2022,27.1838,27.1838,14200.0
2016-12-06 12:20:00,29.55,29.57,29.55,29.57,3200.0,27.1838,27.2022,27.1838,27.2022,3200.0
2016-12-06 12:25:00,29.57,29.59,29.57,29.58,18972.0,27.2022,27.2206,27.2022,27.2114,18972.0
2016-12-06 12:30:00,29.57,29.58,29.55,29.58,11600.0,27.2022,27.2114,27.1838,27.2114,11600.0
2016-12-06 12:35:00,29.58,29.59,29.56,29.57,15364.0,27.2114,27.2206,27.193,27.2022,15364.0
2016-12-06 12:40:00,29.56,29.58,29.56,29.58,2800.0,27.193,27.2114,27.193,27.2114,2800.0
2016-12-06 12:45:00,29.57,29.57,29.55,29.56,8000.0,27.2022,27.2022,27.1838,27.193,8000.0
2016-12-06 12:50:00,29.57,29.58,29.56,29.56,4000.0,27.2022,27.2114,27.193,27.193,4000.0
2016-12-06 12:55:00,29.57,29.58,29.56,29.57,15900.0,27.2022,27.2114,27.193,27.2022,15900.0
2016-12-06 13:00:00,29.56,29.58,29.56,29.58,4800.0,27.193,27.2114,27.193,27.2114,4800.0
2016-12-06 13:05:00,29.58,29.59,29.57,29.57,12800.0,27.2114,27.2206,27.2022,27.2022,12800.0
2016-12-06 13:10:00,29.58,29.58,29.58,29.58,2400.0,27.2114,27.2114,27.2114,27.2114,2400.0
2016-12-06 13:15:00,29.58,29.59,29.57,29.57,11200.0,27.2114,27.2206,27.2022,27.2022,11200.0
2016-12-06 13:20:00,29.57,29.57,29.56,29.57,12264.0,27.2022,27.2022,27.193,27.2022,12264.0
2016-12-06 13:25:00,29.55,29.55,29.55,29.55,7060.0,27.1838,27.1838,27.1838,27.1838,7060.0
2016-12-06 13:30:00,29.55,29.55,29.54,29.54,10400.0,27.1838,27.1838,27.1746,27.1746,10400.0
2016-12-06 13:35:00,29.55,29.55,29.55,29.55,5200.0,27.1838,27.1838,27.1838,27.1838,5200.0
2016-12-06 13:40:00,29.55,29.57,29.55,29.55,13860.0,27.1838,27.2022,27.1838,27.1838,13860.0
2016-12-06 13:45:00,29.56,29.57,29.55,29.56,9600.0,27.193,27.2022,27.1838,27.193,9600.0
2016-12-06 13:50:00,29.56,29.57,29.54,29.54,10400.0,27.193,27.2022,27.1746,27.1746,10400.0
2016-12-06 13:55:00,29.56,29.58,29.56,29.58,5600.0,27.193,27.2114,27.193,27.2114,5600.0
2016-12-06 14:00:00,29.57,29.59,29.55,29.59,30860.0,27.2022,27.2206,27.1838,27.2206,30860.0
2016-12-06 14:05:00,29.58,29.59,29.57,29.57,15876.0,27.2114,27.2206,27.2022,27.2022,15876.0
2016-12-06 14:10:00,29.56,29.57,29.56,29.56,9984.0,27.193,27.2022,27.193,27.193,9984.0
2016-12-06 14:15:00,29.55,29.55,29.54,29.54,10028.0,27.1838,27.1838,27.1746,27.1746,10028.0
2016-12-06 14:20:00,29.54,29.56,29.54,29.55,9424.0,27.1746,27.193,27.1746,27.1838,9424.0
2016-12-06 14:25:00,29.56,29.56,29.53,29.54,20000.0,27.193,27.193,27.1655,27.1746,20000.0
2016-12-06 14:30:00,29.53,29.57,29.53,29.57,13200.0,27.1655,27.2022,27.1655,27.2022,13200.0
2016-12-06 14:35:00,29.57,29.59,29.57,29.59,16840.0,27.2022,27.2206,27.2022,27.2206,16840.0
2016-12-06 14:40:00,29.6,29.6,29.58,29.58,14400.0,27.2298,27.2298,27.2114,27.2114,14400.0
2016-12-06 14:45:00,29.59,29.6,29.59,29.59,12920.0,27.2206,27.2298,27.2206,27.2206,12920.0
2016-12-06 14:50:00,29.59,29.6,29.58,29.59,14400.0,27.2206,27.2298,27.2114,27.2206,14400.0
2016-12-06 14:55:00,29.6,29.61,29.6,29.61,11008.0,27.2298,27.239,27.2298,27.239,11008.0
2016-12-06 15:00:00,29.6,29.62,29.6,29.61,37960.0,27.2298,27.2482,27.2298,27.239,37960.0
2016-12-06 15:05:00,29.6,29.61,29.6,29.61,9604.0,27.2298,27.239,27.2298,27.239,9604.0
2016-12-06 15:10:00,29.6,29.61,29.6,29.61,19184.0,27.2298,27.239,27.2298,27.239,19184.0
2016-12-06 15:15:00,29.61,29.61,29.6,29.6,20448.0,27.239,27.239,27.2298,27.2298,20448.0
2016-12-06 15:20:00,29.6,29.6,29.58,29.59,19604.0,27.2298,27.2298,27.2114,27.2206,19604.0
2016-12-06 15:25:00,29.58,29.58,29.56,29.56,17200.0,27.2114,27.2114,27.193,27.193,17200.0
2016-12-06 15:30:00,29.57,29.58,29.56,29.57,25732.0,27.2022,27.2114,27.193,27.2022,25732.0
2016-12-06 15:35:00,29.57,29.57,29.56,29.57,25876.0,27.2022,27.2022,27.193,27.2022,25876.0
2016-12-06 15:40:00,29.56,29.58,29.55,29.58,32000.0,27.193,27.2114,27.1838,27.2114,32000.0
2016-12-06 15:45:00,29.57,29.62,29.57,29.6,58496.0,27.2022,27.2482,27.2022,27.2298,58496.0
2016-12-06 15:50:00,29.59,29.61,29.58,29.61,70792.0,27.2206,27.239,27.2114,27.239,70792.0
2016-12-06 15:55:00,29.61,29.63,29.6,29.6,127504.0,27.239,27.2574,27.2298,27.2298,127504.0
2016-12-07 09:30:00,29.66,29.73,29.61,29.61,27824.0,27.285,27.3494,27.239,27.239,27824.0
2016-12-07 09:35:00,29.62,29.75,29.62,29.73,22356.0,27.2482,27.3678,27.2482,27.3494,22356.0
2016-12-07 09:40:00,29.71,29.75,29.67,29.74,32396.0,27.331,27.3678,27.2942,27.3586,32396.0
2016-12-07 09:45:00,29.75,29.75,29.68,29.68,16000.0,27.3678,27.3678,27.3034,27.3034,16000.0
2016-12-07 09:50:00,29.73,29.73,29.7,29.7,4800.0,27.3494,27.3494,27.3218,27.3218,4800.0
2016-12-07 09:55:00,29.69,29.71,29.67,29.67,4552.0,27.3126,27.331,27.2942,27.2942,4552.0
2016-12-07 10:00:00,29.67,29.69,29.67,29.69,2800.0,27.2942,27.3126,27.2942,27.3126,2800.0
2016-12-07 10:05:00,29.68,29.68,29.68,29.68,800.0,27.3034,27.3034,27.3034,27.3034,800.0
2016-12-07 10:10:00,29.69,29.75,29.68,29.73,14400.0,27.3126,27.3678,27.3034,27.3494,14400.0
2016-12-07 10:15:00,29.73,29.82,29.73,29.81,28992.0,27.3494,27.4322,27.3494,27.423,28992.0
2016-12-07 10:20:00,29.81,29.81,29.76,29.78,11200.0,27.423,27.423,27.377,27.3954,11200.0
2016-12-07 10:25:00,29.79,29.81,29.79,29.81,1200.0,27.4046,27.423,27.4046,27.423,1200.0
2016-12-07 10:30:00,29.81,29.84,29.8,29.83,8800.0,27.423,27.4506,27.4138,27.4414,8800.0
2016-12-07 10:35:00,29.84,29.85,29.82,29.83,15180.0,27.4506,27.4598,27.4322,27.4414,15180.0
2016-12-07 10:40:00,29.83,29.84,29.83,29.83,3700.0,27.4414,27.4506,27.4414,27.4414,3700.0
2016-12-07 10:45:00,29.84,29.9,29.84,29.9,12012.0,27.4506,27.5058,27.4506,27.5058,12012.0
2016-12-07 10:50:00,29.9,29.93,29.89,29.92,9440.0,27.5058,27.5334,27.4966,27.5242,9440.0
2016-12-07 10:55:00,29.93,29.95,29.9,29.94,13600.0,27.5334,27.5518,27.5058,27.5426,13600.0
2016-12-07 11:00:00,29.93,29.95,29.84,29.86,30080.0,27.5334,27.5518,27.4506,27.469,30080.0
2016-12-07 11:05:00,29.85,29.86,29.81,29.81,14400.0,27.4598,27.469,27.423,27.423,14400.0
2016-12-07 11:10:00,29.81,29.84,29.81,29.82,21220.0,27.423,27.4506,27.423,27.4322,21220.0
2016-12-07 11:15:00,29.82,29.84,29.82,29.83,3800.0,27.4322,27.4506,27.4322,27.4414,3800.0
2016-12-07 11:20:00,29.84,29.86,29.83,29.84,9596.0,27.4506,27.469,27.4414,27.4506,9596.0
2016-12-07 11:25:00,29.83,29.83,29.81,29.81,11040.0,27.4414,27.4414,27.423,27.423,11040.0
2016-12-07 11:30:00,29.82,29.84,29.81,29.83,7200.0,27.4322,27.4506,27.423,27.4414,7200.0
2016-12-07 11:35:00,29.82,29.85,29.81,29.84,13600.0,27.4322,27.4598,27.423,27.4506,13600.0
2016-12-07 11:40:00,29.84,29.88,29.84,29.86,7200.0,27.4506,27.4874,27.4506,27.469,7200.0
2016-12-07 11:45:00,29.86,29.9,29.86,29.88,5200.0,27.469,27.5058,27.469,27.4874,5200.0
2016-12-07 11:50:00,29.9,29.9,29.87,29.87,4800.0,27.5058,27.5058,27.4782,27.4782,4800.0
2016-12-07 11:55:00,29.87,29.88,29.86,29.87,6912.0,27.4782,27.4874,27.469,27.4782,6912.0
2016-12-07 12:00:00,29.86,29.87,29.82,29.83,18208.0,27.469,27.4782,27.4322,27.4414,18208.0
2016-12-07 12:05:00,29.82,29.83,29.81,29.81,9200.0,27.4322,27.4414,27.423,27.423,9200.0
2016-12-07 12:10:00,29.82,29.83,29.81,29.82,13760.0,27.4322,27.4414,27.423,27.4322,13760.0
2016-12-07 12:15:00,29.82,29.85,29.81,29.85,25272.0,27.4322,27.4598,27.423,27.4598,25272.0
2016-12-07 12:20:00,29.85,29.87,29.85,29.87,5200.0,27.4598,27.4782,27.4598,27.4782,5200.0
2016-12-07 12:25:00,29.89,29.89,29.88,29.89,1200.0,27.4966,27.4966,27.4874,27.4966,1200.0
2016-12-07 12:30:00,29.88,29.88,29.85,29.88,12612.0,27.4874,27.4874,27.4598,27.4874,12612.0
2016-12-07 12:35:00,29.87,29.88,29.86,29.88,1200.0,27.4782,27.4874,27.469,27.4874,1200.0
2016-12-07 12:40:00,29.88,29.88,29.86,29.87,5724.0,27.4874,27.4874,27.469,27.4782,5724.0
2016-12-07 12:45:00,29.86,29.9,29.86,29.9,16480.0,27.469,27.5058,27.469,27.5058,16480.0
2016-12-07 12:50:00,29.92,29.92,29.9,29.91,1200.0,27.5242,27.5242,27.5058,27.515,1200.0
2016-12-07 12:55:00,29.9,29.93,29.9,29.91,16800.0,27.5058,27.5334,27.5058,27.515,16800.0
2016-12-07 13:00:00,29.91,29.93,29.9,29.91,14400.0,27.515,27.5334,27.5058,27.515,14400.0
2016-12-07 13:05:00,29.92,29.92,29.89,29.92,15588.0,27.5242,27.5242,27.4966,27.5242,15588.0
2016-12-07 13:10:00,29.93,29.93,29.92,29.92,3600.0,27.5334,27.5334,27.5242,27.5242,3600.0
2016-12-07 13:15:00,29.91,29.92,29.9,29.92,23600.0,27.515,27.5242,27.5058,27.5242,23600.0
2016-12-07 13:20:00,29.92,29.95,29.92,29.94,11232.0,27.5242,27.5518,27.5242,27.5426,11232.0
2016-12-07 13:25:00,29.95,29.95,29.92,29.93,10056.0,27.5518,27.5518,27.5242,27.5334,10056.0
2016-12-07 13:30:00,29.92,29.93,29.91,29.91,2600.0,27.5242,27.5334,27.515,27.515,2600.0
2016-12-07 13:35:00,29.92,29.93,29.91,29.93,9200.0,27.5242,27.5334,27.515,27.5334,9200.0
2016-12-07 13:40:00,29.93,29.93,29.92,29.93,2400.0,27.5334,27.5334,27.5242,27.5334,2400.0
2016-12-07 13:45:00,29.92,29.95,29.92,29.94,10720.0,27.5242,27.5518,27.5242,27.5426,10720.0
2016-12-07 13:50:00,29.95,29.96,29.93,29.96,9576.0,27.5518,27.561,27.5334,27.561,9576.0
2016-12-07 13:55:00,29.97,30.01,29.95,30.01,21768.0,27.5702,27.607,27.5518,27.607,21768.0
2016-12-07 14:00:00,30.02,30.02,29.98,29.99,10516.0,27.6162,27.6162,27.5794,27.5886,10516.0
2016-12-07 14:05:00,29.98,29.98,29.96,29.96,6400.0,27.5794,27.5794,27.561,27.561,6400.0
2016-12-07 14:10:00,29.97,30.0,29.97,30.0,2000.0,27.5702,27.5978,27.5702,27.5978,2000.0
2016-12-07 14:15:00,30.0,30.01,29.99,30.01,10156.0,27.5978,27.607,27.5886,27.607,10156.0
2016-12-07 14:20:00,30.01,30.02,30.0,30.01,11068.0,27.607,27.6162,27.5978,27.607,11068.0
2016-12-07 14:25:00,30.01,30.01,29.99,30.0,7200.0,27.607,27.607,27.5886,27.5978,7200.0
2016-12-07 14:30:00,30.0,30.01,29.98,30.0,9200.0,27.5978,27.607,27.5794,27.5978,9200.0
2016-12-07 14:35:00,30.0,30.0,29.98,29.98,6800.0,27.5978,27.5978,27.5794,27.5794,6800.0
2016-12-07 14:40:00,29.99,30.09,29.99,30.09,30988.0,27.5886,27.6806,27.5886,27.6806,30988.0
2016-12-07 14:45:00,30.09,30.09,30.05,30.06,17400.0,27.6806,27.6806,27.6438,27.653,17400.0
2016-12-07 14:50:00,30.07,30.07,30.04,30.06,8400.0,27.6622,27.6622,27.6346,27.653,8400.0
2016-12-07 14:55:00,30.05,30.06,30.04,30.06,8704.0,27.6438,27.653,27.6346,27.653,8704.0
2016-12-07 15:00:00,30.06,30.06,30.02,30.04,14828.0,27.653,27.653,27.6162,27.6346,14828.0
2016-12-07 15:05:00,30.04,30.06,30.04,30.05,9988.0,27.6346,27.653,27.6346,27.6438,9988.0
2016-12-07 15:10:00,30.04,30.04,30.03,30.04,6868.0,27.6346,27.6346,27.6254,27.6346,6868.0
2016-12-07 15:15:00,30.04,30.06,30.04,30.05,10392.0,27.6346,27.653,27.6346,27.6438,10392.0
2016-12-07 15:20:00,30.06,30.08,30.05,30.07,18040.0,27.653,27.6714,27.6438,27.6622,18040.0
2016-12-07 15:25:00,30.06,30.12,30.06,30.12,14800.0,27.653,27.7082,27.653,27.7082,14800.0
2016-12-07 15:30:00,30.11,30.12,30.1,30.11,28500.0,27.699,27.7082,27.6898,27.699,28500.0
2016-12-07 15:35:00,30.11,30.13,30.1,30.11,16264.0,27.699,27.7174,27.6898,27.699,16264.0
2016-12-07 15:40:00,30.12,30.12,30.08,30.09,26548.0,27.7082,27.7082,27.6714,27.6806,26548.0
2016-12-07 15:45:00,30.09,30.09,30.06,30.06,22120.0,27.6806,27.6806,27.653,27.653,22120.0
2016-12-07 15:50:00,30.06,30.08,30.06,30.08,18404.0,27.653,27.6714,27.653,27.6714,18404.0
2016-12-07 15:55:00,30.08,30.11,30.07,30.09,81744.0,27.6714,27.699,27.6622,27.6806,81744.0
2016-12-08 09:30:00,30.02,30.12,29.94,30.1,67116.0,27.6162,27.7082,27.5426,27.6898,67116.0
2016-12-08 09:35:00,30.07,30.11,29.98,30.0,62456.0,27.6622,27.699,27.5794,27.5978,62456.0
2016-12-08 09:40:00,29.98,30.02,29.96,30.02,23780.0,27.5794,27.6162,27.561,27.6162,23780.0
2016-12-08 09:45:00,30.0,30.02,29.96,29.96,28092.0,27.5978,27.6162,27.561,27.561,28092.0
2016-12-08 09:50:00,29.99,30.0,29.97,29.97,6000.0,27.5886,27.5978,27.5702,27.5702,6000.0
2016-12-08 09:55:00,29.97,29.98,29.92,29.93,15600.0,27.5702,27.5794,27.5242,27.5334,15600.0
2016-12-08 10:00:00,29.92,29.92,29.87,29.87,36800.0,27.5242,27.5242,27.4782,27.4782,36800.0
2016-12-08 10:05:00,29.86,29.86,29.84,29.86,13600.0,27.469,27.469,27.4506,27.469,13600.0
2016-12-08 10:10:00,29.87,29.9,29.86,29.87,20268.0,27.4782,27.5058,27.469,27.4782,20268.0
2016-12-08 10:15:00,29.88,29.88,29.86,29.88,12684.0,27.4874,27.4874,27.469,27.4874,12684.0
2016-12-08 10:20:00,29.88,29.88,29.86,29.86,8000.0,27.4874,27.4874,27.469,27.469,8000.0
2016-12-08 10:25:00,29.86,29.86,29.86,29.86,0.0,27.469,27.469,27.469,27.469,0.0
2016-12-08 10:30:00,29.88,29.89,29.88,29.89,12264.0,27.4874,27.4966,27.4874,27.4966,12264.0
2016-12-08 10:35:00,29.89,29.89,29.88,29.89,8084.0,27.4966,27.4966,27.4874,27.4966,8084.0
2016-12-08 10:40:00,29.88,29.9,29.86,29.9,19960.0,27.4874,27.5058,27.469,27.5058,19960.0
2016-12-08 10:45:00,29.89,29.91,29.88,29.9,19544.0,27.4966,27.515,27.4874,27.5058,19544.0
2016-12-08 10:50:00,29.89,29.91,29.87,29.87,14000.0,27.4966,27.515,27.4782,27.4782,14000.0
2016-12-08 10:55:00,29.86,29.87,29.86,29.86,8324.0,27.469,27.4782,27.469,27.469,8324.0
2016-12-08 11:00:00,29.87,29.89,29.87,29.89,7376.0,27.4782,27.4966,27.4782,27.4966,7376.0
2016-12-08 11:05:00,29.88,29.9,29.87,29.9,13600.0,27.4874,27.5058,27.4782,27.5058,13600.0
2016-12-08 11:10:00,29.89,29.92,29.89,29.92,11160.0,27.4966,27.5242,27.4966,27.5242,11160.0
2016-12-08 11:15:00,29.92,29.99,29.92,29.99,32400.0,27.5242,27.5886,27.5242,27.5886,32400.0
2016-12-08 11:20:00,30.0,30.01,29.99,30.01,7600.0,27.5978,27.607,27.5886,27.607,7600.0
2016-12-08 11:25:00,30.0,30.04,30.0,30.02,26696.0,27.5978,27.6346,27.5978,27.6162,26696.0
2016-12-08 11:30:00,30.02,30.03,30.0,30.01,10000.0,27.6162,27.6254,27.5978,27.607,10000.0
2016-12-08 11:35:00,30.0,30.0,29.95,29.95,5200.0,27.5978,27.5978,27.5518,27.5518,5200.0
2016-12-08 11:40:00,29.95,29.96,29.95,29.95,8532.0,27.5518,27.561,27.5518,27.5518,8532.0
2016-12-08 11:45:00,29.96,29.96,29.95,29.95,7600.0,27.561,27.561,27.5518,27.5518,7600.0
2016-12-08 11:50:00,29.96,29.96,29.94,29.94,7200.0,27.561,27.561,27.5426,27.5426,7200.0
2016-12-08 11:55:00,29.94,29.94,29.92,29.93,10000.0,27.5426,27.5426,27.5242,27.5334,10000.0
2016-12-08 12:00:00,29.95,29.98,29.95,29.97,4132.0,27.5518,27.5794,27.5518,27.5702,4132.0
2016-12-08 12:05:00,29.96,29.96,29.93,29.96,10400.0,27.561,27.561,27.5334,27.561,10400.0
2016-12-08 12:10:00,29.97,29.99,29.96,29.97,8000.0,27.5702,27.5886,27.561,27.5702,8000.0
2016-12-08 12:15:00,29.98,29.98,29.95,29.95,8164.0,27.5794,27.5794,27.5518,27.5518,8164.0
2016-12-08 12:20:00,29.95,30.0,29.94,30.0,10800.0,27.5518,27.5978,27.5426,27.5978,10800.0
2016-12-08 12:25:00,30.01,30.07,30.0,30.07,56544.0,27.607,27.6622,27.5978,27.6622,56544.0
2016-12-08 12:30:00,30.06,30.08,30.05,30.08,8400.0,27.653,27.6714,27.6438,27.6714,8400.0
2016-12-08 12:35:00,30.09,30.11,30.08,30.09,6800.0,27.6806,27.699,27.6714,27.6806,6800.0
2016-12-08 12:40:00,30.09,30.11,30.09,30.11,3600.0,27.6806,27.699,27.6806,27.699,3600.0
2016-12-08 12:45:00,30.11,30.11,30.1,30.11,12904.0,27.699,27.699,27.6898,27.699,12904.0
2016-12-08 12:50:00,30.09,30.09,30.07,30.07,6000.0,27.6806,27.6806,27.6622,27.6622,6000.0
2016-12-08 12:55:00,30.07,30.09,30.06,30.08,10696.0,27.6622,27.6806,27.653,27.6714,10696.0
2016-12-08 13:00:00,30.09,30.1,30.09,30.1,2772.0,27.6806,27.6898,27.6806,27.6898,2772.0
2016-12-08 13:05:00,30.1,30.1,30.07,30.08,7344.0,27.6898,27.6898,27.6622,27.6714,7344.0
2016-12-08 13:10:00,30.09,30.11,30.09,30.1,4000.0,27.6806,27.699,27.6806,27.6898,4000.0
2016-12-08 13:15:00,30.1,30.11,30.09,30.09,3200.0,27.6898,27.699,27.6806,27.6806,3200.0
2016-12-08 13:20:00,30.1,30.11,30.1,30.1,10868.0,27.6898,27.699,27.6898,27.6898,10868.0
2016-12-08 13:25:00,30.11,30.17,30.11,30.17,19600.0,27.699,27.7542,27.699,27.7542,19600.0
2016-12-08 13:30:00,30.16,30.18,30.16,30.18,10724.0,27.745,27.7634,27.745,27.7634,10724.0
2016-12-08 13:35:00,30.18,30.2,30.18,30.19,9988.0,27.7634,27.7818,27.7634,27.7726,9988.0
2016-12-08 13:40:00,30.18,30.18,30.17,30.18,9848.0,27.7634,27.7634,27.7542,27.7634,9848.0
2016-12-08 13:45:00,30.18,30.19,30.18,30.18,8800.0,27.7634,27.7726,27.7634,27.7634,8800.0
2016-12-08 13:50:00,30.18,30.21,30.18,30.19,8864.0,27.7634,27.791,27.7634,27.7726,8864.0
2016-12-08 13:55:00,30.21,30.23,30.21,30.21,20520.0,27.791,27.8094,27.791,27.791,20520.0
2016-12-08 14:00:00,30.21,30.22,30.17,30.17,53184.0,27.791,27.8002,27.7542,27.7542,53184.0
2016-12-08 14:05:00,30.18,30.18,30.16,30.18,10360.0,27.7634,27.7634,27.745,27.7634,10360.0
2016-12-08 14:10:00,30.17,30.18,30.16,30.18,10400.0,27.7542,27.7634,27.745,27.7634,10400.0
2016-12-08 14:15:00,30.18,30.18,30.15,30.15,10432.0,27.7634,27.7634,27.7358,27.7358,10432.0
2016-12-08 14:20:00,30.15,30.16,30.14,30.15,24400.0,27.7358,27.745,27.7266,27.7358,24400.0
2016-12-08 14:25:00,30.15,30.15,30.14,30.14,3352.0,27.7358,27.7358,27.7266,27.7266,3352.0
2016-12-08 14:30:00,30.15,30.15,30.13,30.14,5416.0,27.7358,27.7358,27.7174,27.7266,5416.0
2016-12-08 14:35:00,30.13,30.14,30.12,30.13,6400.0,27.7174,27.7266,27.7082,27.7174,6400.0
2016-12-08 14:40:00,30.12,30.13,30.11,30.11,2800.0,27.7082,27.7174,27.699,27.699,2800.0
2016-12-08 14:45:00,30.1,30.1,30.08,30.08,6800.0,27.6898,27.6898,27.6714,27.6714,6800.0
2016-12-08 14:50:00,30.08,30.08,30.08,30.08,2400.0,27.6714,27.6714,27.6714,27.6714,2400.0
2016-12-08 14:55:00,30.08,30.09,30.08,30.08,17016.0,27.6714,27.6806,27.6714,27.6714,17016.0
2016-12-08 15:00:00,30.08,30.1,30.08,30.09,6812.0,27.6714,27.6898,27.6714,27.6806,6812.0
2016-12-08 15:05:00,30.09,30.12,30.09,30.12,23036.0,27.6806,27.7082,27.6806,27.7082,23036.0
2016-12-08 15:10:00,30.13,30.14,30.12,30.12,8800.0,27.7174,27.7266,27.7082,27.7082,8800.0
2016-12-08 15:15:00,30.14,30.14,30.12,30.12,10164.0,27.7266,27.7266,27.7082,27.7082,10164.0
2016-12-08 15:20:00,30.11,30.12,30.09,30.11,30900.0,27.699,27.7082,27.6806,27.699,30900.0
2016-12-08 15:25:00,30.11,30.11,30.09,30.1,52504.0,27.699,27.699,27.6806,27.6898,52504.0
2016-12-08 15:30:00,30.1,30.11,30.08,30.09,30000.0,27.6898,27.699,27.6714,27.6806,30000.0
2016-12-08 15:35:00,30.09,30.11,30.08,30.11,17600.0,27.6806,27.699,27.6714,27.699,17600.0
2016-12-08 15:40:00,30.11,30.12,30.1,30.12,69668.0,27.699,27.7082,27.6898,27.7082,69668.0
2016-12-08 15:45:00,30.13,30.13,30.1,30.11,28004.0,27.7174,27.7174,27.6898,27.699,28004.0
2016-12-08 15:50:00,30.12,30.15,30.12,30.15,24664.0,27.7082,27.7358,27.7082,27.7358,24664.0
2016-12-08 15:55:00,30.15,30.15,30.11,30.14,57804.0,27.7358,27.7358,27.699,27.7266,57804.0
2016-12-09 09:30:00,30.09,30.18,30.01,30.14,29020.0,27.6806,27.7634,27.607,27.7266,29020.0
2016-12-09 09:35:00,30.16,30.17,30.1,30.11,13400.0,27.745,27.7542,27.6898,27.699,13400.0
2016-12-09 09:40:00,30.13,30.16,30.09,30.09,17196.0,27.7174,27.745,27.6806,27.6806,17196.0
2016-12-09 09:45:00,30.15,30.17,30.13,30.14,6400.0,27.7358,27.7542,27.7174,27.7266,6400.0
2016-12-09 09:50:00,30.14,30.22,30.12,30.22,17000.0,27.7266,27.8002,27.7082,27.8002,17000.0
2016-12-09 09:55:00,30.2,30.24,30.19,30.21,28000.0,27.7818,27.8186,27.7726,27.791,28000.0
2016-12-09 10:00:00,30.21,30.22,30.18,30.2,9600.0,27.791,27.8002,27.7634,27.7818,9600.0
2016-12-09 10:05:00,30.2,30.2,30.16,30.16,2400.0,27.7818,27.7818,27.745,27.745,2400.0
2016-12-09 10:10:00,30.16,30.16,30.14,30.14,4180.0,27.745,27.745,27.7266,27.7266,4180.0
2016-12-09 10:15:00,30.14,30.16,30.12,30.16,9580.0,27.7266,27.745,27.7082,27.745,9580.0
2016-12-09 10:20:00,30.15,30.17,30.15,30.16,18956.0,27.7358,27.7542,27.7358,27.745,18956.0
2016-12-09 10:25:00,30.17,30.18,30.13,30.14,6800.0,27.7542,27.7634,27.7174,27.7266,6800.0
2016-12-09 10:30:00,30.15,30.23,30.13,30.23,24784.0,27.7358,27.8094,27.7174,27.8094,24784.0
2016-12-09 10:35:00,30.24,30.24,30.2,30.22,5600.0,27.8186,27.8186,27.7818,27.8002,5600.0
2016-12-09 10:40:00,30.22,30.22,30.17,30.18,6400.0,27.8002,27.8002,27.7542,27.7634,6400.0
2016-12-09 10:45:00,30.17,30.21,30.17,30.2,5200.0,27.7542,27.791,27.7542,27.7818,5200.0
2016-12-09 10:50:00,30.2,30.2,30.16,30.16,3600.0,27.7818,27.7818,27.745,27.745,3600.0
2016-12-09 10:55:00,30.16,30.16,30.14,30.15,4000.0,27.745,27.745,27.7266,27.7358,4000.0
2016-12-09 11:00:00,30.15,30.17,30.15,30.16,4400.0,27.7358,27.7542,27.7358,27.745,4400.0
2016-12-09 11:05:00,30.15,30.16,30.13,30.15,15852.0,27.7358,27.745,27.7174,27.7358,15852.0
2016-12-09 11:10:00,30.16,30.16,30.14,30.14,7200.0,27.745,27.745,27.7266,27.7266,7200.0
2016-12-09 11:15:00,30.15,30.15,30.13,30.13,12000.0,27.7358,27.7358,27.7174,27.7174,12000.0
2016-12-09 11:20:00,30.13,30.18,30.11,30.18,12036.0,27.7174,27.7634,27.699,27.7634,12036.0
2016-12-09 11:25:00,30.18,30.19,30.16,30.18,13200.0,27.7634,27.7726,27.745,27.7634,13200.0
2016-12-09 11:30:00,30.2,30.2,30.16,30.18,19064.0,27.7818,27.7818,27.745,27.7634,19064.0
2016-12-09 11:35:00,30.19,30.22,30.19,30.21,6000.0,27.7726,27.8002,27.7726,27.791,6000.0
2016-12-09 11:40:00,30.22,30.22,30.19,30.2,6000.0,27.8002,27.8002,27.7726,27.7818,6000.0
2016-12-09 11:45:00,30.2,30.22,30.2,30.22,15200.0,27.7818,27.8002,27.7818,27.8002,15200.0
2016-12-09 11:50:00,30.21,30.21,30.18,30.2,6192.0,27.791,27.791,27.7634,27.7818,6192.0
2016-12-09 11:55:00,30.21,30.23,30.19,30.22,10400.0,27.791,27.8094,27.7726,27.8002,10400.0
2016-12-09 12:00:00,30.19,30.22,30.19,30.19,9588.0,27.7726,27.8002,27.7726,27.7726,9588.0
2016-12-09 12:05:00,30.2,30.21,30.16,30.21,29200.0,27.7818,27.791,27.745,27.791,29200.0
2016-12-09 12:10:00,30.2,30.22,30.2,30.21,7600.0,27.7818,27.8002,27.7818,27.791,7600.0
2016-12-09 12:15:00,30.23,30.23,30.2,30.2,8036.0,27.8094,27.8094,27.7818,27.7818,8036.0
2016-12-09 12:20:00,30.21,30.22,30.2,30.21,6400.0,27.791,27.8002,27.7818,27.791,6400.0
2016-12-09 12:25:00,30.21,30.21,30.2,30.21,6400.0,27.791,27.791,27.7818,27.791,6400.0
2016-12-09 12:30:00,30.22,30.23,30.21,30.22,8400.0,27.8002,27.8094,27.791,27.8002,8400.0
2016-12-09 12:35:00,30.21,30.23,30.21,30.23,8400.0,27.791,27.8094,27.791,27.8094,8400.0
2016-12-09 12:40:00,30.24,30.24,30.22,30.22,7448.0,27.8186,27.8186,27.8002,27.8002,7448.0
2016-12-09 12:45:00,30.23,30.23,30.19,30.2,14800.0,27.8094,27.8094,27.7726,27.7818,14800.0
2016-12-09 12:50:00,30.2,30.21,30.18,30.2,21688.0,27.7818,27.791,27.7634,27.7818,21688.0
2016-12-09 12:55:00,30.2,30.2,30.16,30.17,10936.0,27.7818,27.7818,27.745,27.7542,10936.0
2016-12-09 13:00:00,30.15,30.18,30.14,30.17,25960.0,27.7358,27.7634,27.7266,27.7542,25960.0
2016-12-09 13:05:00,30.16,30.18,30.13,30.15,15000.0,27.745,27.7634,27.7174,27.7358,15000.0
2016-12-09 13:10:00,30.15,30.15,30.14,30.14,16344.0,27.7358,27.7358,27.7266,27.7266,16344.0
2016-12-09 13:15:00,30.13,30.15,30.13,30.15,11200.0,27.7174,27.7358,27.7174,27.7358,11200.0
2016-12-09 13:20:00,30.15,30.15,30.14,30.15,9600.0,27.7358,27.7358,27.7266,27.7358,9600.0
2016-12-09 13:25:00,30.14,30.14,30.13,30.14,10028.0,27.7266,27.7266,27.7174,27.7266,10028.0
2016-12-09 13:30:00,30.14,30.15,30.13,30.14,10476.0,27.7266,27.7358,27.7174,27.7266,10476.0
2016-12-09 13:35:00,30.13,30.14,30.12,30.14,14088.0,27.7174,27.7266,27.7082,27.7266,14088.0
2016-12-09 13:40:00,30.13,30.13,30.11,30.11,13652.0,27.7174,27.7174,27.699,27.699,13652.0
2016-12-09 13:45:00,30.1,30.13,30.1,30.11,7600.0,27.6898,27.7174,27.6898,27.699,7600.0
2016-12-09 13:50:00,30.13,30.14,30.12,30.14,3956.0,27.7174,27.7266,27.7082,27.7266,3956.0
2016-12-09 13:55:00,30.14,30.14,30.12,30.14,16920.0,27.7266,27.7266,27.7082,27.7266,16920.0
2016-12-09 14:00:00,30.14,30.16,30.13,30.15,12176.0,27.7266,27.745,27.7174,27.7358,12176.0
2016-12-09 14:05:00,30.15,30.15,30.13,30.13,8456.0,27.7358,27.7358,27.7174,27.7174,8456.0
2016-12-09 14:10:00,30.13,30.14,30.13,30.13,13896.0,27.7174,27.7266,27.7174,27.7174,13896.0
2016-12-09 14:15:00,30.13,30.14,30.12,30.13,14780.0,27.7174,27.7266,27.7082,27.7174,14780.0
2016-12-09 14:20:00,30.13,30.15,30.12,30.13,14832.0,27.7174,27.7358,27.7082,27.7174,14832.0
2016-12-09 14:25:00,30.14,30.14,30.12,30.13,12956.0,27.7266,27.7266,27.7082,27.7174,12956.0
2016-12-09 14:30:00,30.13,30.16,30.13,30.15,18064.0,27.7174,27.745,27.7174,27.7358,18064.0
2016-12-09 14:35:00,30.15,30.18,30.15,30.18,17200.0,27.7358,27.7634,27.7358,27.7634,17200.0
2016-12-09 14:40:00,30.17,30.19,30.17,30.18,18016.0,27.7542,27.7726,27.7542,27.7634,18016.0
2016-12-09 14:45:00,30.18,30.18,30.15,30.15,17908.0,27.7634,27.7634,27.7358,27.7358,17908.0
2016-12-09 14:50:00,30.14,30.16,30.14,30.14,13548.0,27.7266,27.745,27.7266,27.7266,13548.0
2016-12-09 14:55:00,30.16,30.16,30.15,30.15,23240.0,27.745,27.745,27.7358,27.7358,23240.0
2016-12-09 15:00:00,30.15,30.17,30.15,30.16,17016.0,27.7358,27.7542,27.7358,27.745,17016.0
2016-12-09 15:05:00,30.16,30.18,30.16,30.16,13488.0,27.745,27.7634,27.745,27.745,13488.0
2016-12-09 15:10:00,30.17,30.18,30.17,30.18,19772.0,27.7542,27.7634,27.7542,27.7634,19772.0
2016-12-09 15:15:00,30.18,30.18,30.17,30.18,17200.0,27.7634,27.7634,27.7542,27.7634,17200.0
2016-12-09 15:20:00,30.18,30.19,30.18,30.18,18800.0,27.7634,27.7726,27.7634,27.7634,18800.0
2016-12-09 15:25:00,30.18,30.2,30.18,30.18,23200.0,27.7634,27.7818,27.7634,27.7634,23200.0
2016-12-09 15:30:00,30.18,30.2,30.18,30.18,22440.0,27.7634,27.7818,27.7634,27.7634,22440.0
2016-12-09 15:35:00,30.18,30.18,30.17,30.17,26048.0,27.7634,27.7634,27.7542,27.7542,26048.0
2016-12-09 15:40:00,30.16,30.16,30.15,30.16,23760.0,27.745,27.745,27.7358,27.745,23760.0
2016-12-09 15:45:00,30.16,30.17,30.14,30.14,33360.0,27.745,27.7542,27.7266,27.7266,33360.0
2016-12-09 15:50:00,30.14,30.17,30.14,30.16,45312.0,27.7266,27.7542,27.7266,27.745,45312.0
2016-12-09 15:55:00,30.15,30.18,30.14,30.18,77464.0,27.7358,27.7634,27.7266,27.7634,77464.0
2016-12-12 09:30:00,30.18,30.19,30.02,30.07,58064.0,27.7634,27.7726,27.6162,27.6622,58064.0
2016-12-12 09:35:00,30.06,30.07,30.01,30.07,10960.0,27.653,27.6622,27.607,27.6622,10960.0
2016-12-12 09:40:00,30.06,30.1,30.06,30.07,12468.0,27.653,27.6898,27.653,27.6622,12468.0
2016-12-12 09:45:00,30.11,30.14,30.1,30.13,20400.0,27.699,27.7266,27.6898,27.7174,20400.0
2016-12-12 09:50:00,30.14,30.15,30.11,30.11,9720.0,27.7266,27.7358,27.699,27.699,9720.0
2016-12-12 09:55:00,30.12,30.13,30.1,30.12,9200.0,27.7082,27.7174,27.6898,27.7082,9200.0
2016-12-12 10:00:00,30.16,30.23,30.14,30.16,49404.0,27.745,27.8094,27.7266,27.745,49404.0
2016-12-12 10:05:00,30.16,30.2,30.16,30.2,3620.0,27.745,27.7818,27.745,27.7818,3620.0
2016-12-12 10:10:00,30.19,30.19,30.17,30.17,12400.0,27.7726,27.7726,27.7542,27.7542,12400.0
2016-12-12 10:15:00,30.16,30.2,30.13,30.18,12400.0,27.745,27.7818,27.7174,27.7634,12400.0
2016-12-12 10:20:00,30.18,30.22,30.18,30.22,7596.0,27.7634,27.8002,27.7634,27.8002,7596.0
2016-12-12 10:25:00,30.21,30.21,30.12,30.14,5284.0,27.791,27.791,27.7082,27.7266,5284.0
2016-12-12 10:30:00,30.14,30.15,30.1,30.11,12420.0,27.7266,27.7358,27.6898,27.699,12420.0
2016-12-12 10:35:00,30.13,30.18,30.12,30.18,13200.0,27.7174,27.7634,27.7082,27.7634,13200.0
2016-12-12 10:40:00,30.18,30.2,30.14,30.14,13000.0,27.7634,27.7818,27.7266,27.7266,13000.0
2016-12-12 10:45:00,30.14,30.16,30.13,30.15,11600.0,27.7266,27.745,27.7174,27.7358,11600.0
2016-12-12 10:50:00,30.14,30.16,30.12,30.16,14880.0,27.7266,27.745,27.7082,27.745,14880.0
2016-12-12 10:55:00,30.16,30.18,30.15,30.18,7032.0,27.745,27.7634,27.7358,27.7634,7032.0
2016-12-12 11:00:00,30.17,30.18,30.14,30.17,21096.0,27.7542,27.7634,27.7266,27.7542,21096.0
2016-12-12 11:05:00,30.17,30.21,30.16,30.21,14000.0,27.7542,27.791,27.745,27.791,14000.0
2016-12-12 11:10:00,30.21,30.22,30.21,30.21,9200.0,27.791,27.8002,27.791,27.791,9200.0
2016-12-12 11:15:00,30.22,30.23,30.21,30.23,17000.0,27.8002,27.8094,27.791,27.8094,17000.0
2016-12-12 11:20:00,30.23,30.29,30.23,30.28,10928.0,27.8094,27.8646,27.8094,27.8554,10928.0
2016-12-12 11:25:00,30.29,30.31,30.28,30.29,27920.0,27.8646,27.883,27.8554,27.8646,27920.0
2016-12-12 11:30:00,30.29,30.31,30.28,30.31,16816.0,27.8646,27.883,27.8554,27.883,16816.0
2016-12-12 11:35:00,30.31,30.32,30.3,30.3,8800.0,27.883,27.8922,27.8738,27.8738,8800.0
2016-12-12 11:40:00,30.29,30.29,30.27,30.28,9200.0,27.8646,27.8646,27.8462,27.8554,9200.0
2016-12-12 11:45:00,30.28,30.28,30.25,30.26,18000.0,27.8554,27.8554,27.8278,27.837,18000.0
2016-12-12 11:50:00,30.27,30.27,30.21,30.25,24000.0,27.8462,27.8462,27.791,27.8278,24000.0
2016-12-12 11:55:00,30.26,30.26,30.24,30.25,8000.0,27.837,27.837,27.8186,27.8278,8000.0
2016-12-12 12:00:00,30.25,30.25,30.19,30.2,20736.0,27.8278,27.8278,27.7726,27.7818,20736.0
2016-12-12 12:05:00,30.2,30.2,30.18,30.2,16196.0,27.7818,27.7818,27.7634,27.7818,16196.0
2016-12-12 12:10:00,30.21,30.22,30.2,30.21,14000.0,27.791,27.8002,27.7818,27.791,14000.0
2016-12-12 12:15:00,30.21,30.22,30.2,30.21,13600.0,27.791,27.8002,27.7818,27.791,13600.0
2016-12-12 12:20:00,30.21,30.24,30.21,30.23,14000.0,27.791,27.8186,27.791,27.8094,14000.0
2016-12-12 12:25:00,30.24,30.24,30.21,30.21,9600.0,27.8186,27.8186,27.791,27.791,9600.0
2016-12-12 12:30:00,30.2,30.22,30.2,30.21,20784.0,27.7818,27.8002,27.7818,27.791,20784.0
2016-12-12 12:35:00,30.21,30.25,30.21,30.25,16064.0,27.791,27.8278,27.791,27.8278,16064.0
2016-12-12 12:40:00,30.25,30.27,30.25,30.26,14720.0,27.8278,27.8462,27.8278,27.837,14720.0
2016-12-12 12:45:00,30.25,30.26,30.24,30.26,8912.0,27.8278,27.837,27.8186,27.837,8912.0
2016-12-12 12:50:00,30.26,30.26,30.23,30.24,20468.0,27.837,27.837,27.8094,27.8186,20468.0
2016-12-12 12:55:00,30.25,30.25,30.23,30.23,13364.0,27.8278,27.8278,27.8094,27.8094,13364.0
2016-12-12 13:00:00,30.23,30.27,30.23,30.26,10800.0,27.8094,27.8462,27.8094,27.837,10800.0
2016-12-12 13:05:00,30.27,30.27,30.25,30.25,6800.0,27.8462,27.8462,27.8278,27.8278,6800.0
2016-12-12 13:10:00,30.25,30.26,30.22,30.22,9200.0,27.8278,27.837,27.8002,27.8002,9200.0
2016-12-12 13:15:00,30.23,30.28,30.23,30.28,10000.0,27.8094,27.8554,27.8094,27.8554,10000.0
2016-12-12 13:20:00,30.27,30.28,30.26,30.26,6400.0,27.8462,27.8554,27.837,27.837,6400.0
2016-12-12 13:25:00,30.26,30.26,30.22,30.22,12400.0,27.837,27.837,27.8002,27.8002,12400.0
2016-12-12 13:30:00,30.24,30.24,30.2,30.21,11200.0,27.8186,27.8186,27.7818,27.791,11200.0
2016-12-12 13:35:00,30.2,30.2,30.18,30.18,9200.0,27.7818,27.7818,27.7634,27.7634,9200.0
2016-12-12 13:40:00,30.19,30.19,30.18,30.18,8996.0,27.7726,27.7726,27.7634,27.7634,8996.0
2016-12-12 13:45:00,30.18,30.2,30.18,30.18,12000.0,27.7634,27.7818,27.7634,27.7634,12000.0
2016-12-12 13:50:00,30.17,30.18,30.17,30.18,10800.0,27.7542,27.7634,27.7542,27.7634,10800.0
2016-12-12 13:55:00,30.17,30.17,30.14,30.14,17440.0,27.7542,27.7542,27.7266,27.7266,17440.0
2016-12-12 14:00:00,30.14,30.15,30.12,30.14,12400.0,27.7266,27.7358,27.7082,27.7266,12400.0
2016-12-12 14:05:00,30.14,30.14,30.12,30.13,11216.0,27.7266,27.7266,27.7082,27.7174,11216.0
2016-12-12 14:10:00,30.13,30.18,30.13,30.16,20064.0,27.7174,27.7634,27.7174,27.745,20064.0
2016-12-12 14:15:00,30.16,30.17,30.14,30.16,14564.0,27.745,27.7542,27.7266,27.745,14564.0
2016-12-12 14:20:00,30.16,30.16,30.15,30.16,16232.0,27.745,27.745,27.7358,27.745,16232.0
2016-12-12 14:25:00,30.16,30.16,30.11,30.11,22496.0,27.745,27.745,27.699,27.699,22496.0
2016-12-12 14:30:00,30.11,30.13,30.06,30.08,54400.0,27.699,27.7174,27.653,27.6714,54400.0
2016-12-12 14:35:00,30.08,30.09,30.07,30.08,20240.0,27.6714,27.6806,27.6622,27.6714,20240.0
2016-12-12 14:40:00,30.08,30.09,30.06,30.06,24820.0,27.6714,27.6806,27.653,27.653,24820.0
2016-12-12 14:45:00,30.07,30.08,30.07,30.08,11824.0,27.6622,27.6714,27.6622,27.6714,11824.0
2016-12-12 14:50:00,30.08,30.08,30.05,30.06,24152.0,27.6714,27.6714,27.6438,27.653,24152.0
2016-12-12 14:55:00,30.06,30.06,30.04,30.05,23196.0,27.653,27.653,27.6346,27.6438,23196.0
2016-12-12 15:00:00,30.05,30.06,30.05,30.06,27280.0,27.6438,27.653,27.6438,27.653,27280.0
2016-12-12 15:05:00,30.06,30.06,30.04,30.05,27600.0,27.653,27.653,27.6346,27.6438,27600.0
2016-12-12 15:10:00,30.07,30.1,30.06,30.08,26584.0,27.6622,27.6898,27.653,27.6714,26584.0
2016-12-12 15:15:00,30.09,30.09,30.06,30.06,29468.0,27.6806,27.6806,27.653,27.653,29468.0
2016-12-12 15:20:00,30.06,30.07,30.06,30.07,33248.0,27.653,27.6622,27.653,27.6622,33248.0
2016-12-12 15:25:00,30.07,30.07,30.04,30.04,26220.0,27.6622,27.6622,27.6346,27.6346,26220.0
2016-12-12 15:30:00,30.04,30.05,30.03,30.04,44804.0,27.6346,27.6438,27.6254,27.6346,44804.0
2016-12-12 15:35:00,30.04,30.06,30.03,30.06,27128.0,27.6346,27.653,27.6254,27.653,27128.0
2016-12-12 15:40:00,30.07,30.07,30.06,30.07,32200.0,27.6622,27.6622,27.653,27.6622,32200.0
2016-12-12 15:45:00,30.08,30.11,30.08,30.09,50020.0,27.6714,27.699,27.6714,27.6806,50020.0
2016-12-12 15:50:00,30.09,30.11,30.09,30.1,70052.0,27.6806,27.699,27.6806,27.6898,70052.0
2016-12-12 15:55:00,30.1,30.12,30.08,30.1,137840.0,27.6898,27.7082,27.6714,27.6898,137840.0
2016-12-13 09:30:00,30.15,30.21,30.15,30.21,32420.0,27.7358,27.791,27.7358,27.791,32420.0
2016-12-13 09:35:00,30.17,30.18,30.16,30.16,9200.0,27.7542,27.7634,27.745,27.745,9200.0
2016-12-13 09:40:00,30.18,30.22,30.18,30.21,5600.0,27.7634,27.8002,27.7634,27.791,5600.0
2016-12-13 09:45:00,30.21,30.22,30.15,30.17,9276.0,27.791,27.8002,27.7358,27.7542,9276.0
2016-12-13 09:50:00,30.15,30.19,30.14,30.14,19348.0,27.7358,27.7726,27.7266,27.7266,19348.0
2016-12-13 09:55:00,30.13,30.14,30.08,30.08,7200.0,27.7174,27.7266,27.6714,27.6714,7200.0
2016-12-13 10:00:00,30.08,30.1,30.07,30.08,15600.0,27.6714,27.6898,27.6622,27.6714,15600.0
2016-12-13 10:05:00,30.07,30.07,30.04,30.07,20292.0,27.6622,27.6622,27.6346,27.6622,20292.0
2016-12-13 10:10:00,30.07,30.07,30.02,30.03,63040.0,27.6622,27.6622,27.6162,27.6254,63040.0
2016-12-13 10:15:00,30.03,30.03,29.95,29.98,26000.0,27.6254,27.6254,27.5518,27.5794,26000.0
2016-12-13 10:20:00,29.97,29.99,29.95,29.97,13516.0,27.5702,27.5886,27.5518,27.5702,13516.0
2016-12-13 10:25:00,29.97,29.98,29.95,29.97,24840.0,27.5702,27.5794,27.5518,27.5702,24840.0
2016-12-13 10:30:00,29.97,29.97,29.92,29.93,5372.0,27.5702,27.5702,27.5242,27.5334,5372.0
2016-12-13 10:35:00,29.92,29.99,29.92,29.99,17660.0,27.5242,27.5886,27.5242,27.5886,17660.0
2016-12-13 10:40:00,30.0,30.0,29.96,29.98,16724.0,27.5978,27.5978,27.561,27.5794,16724.0
2016-12-13 10:45:00,29.98,29.99,29.97,29.99,21964.0,27.5794,27.5886,27.5702,27.5886,21964.0
2016-12-13 10:50:00,29.99,30.05,29.98,30.05,21356.0,27.5886,27.6438,27.5794,27.6438,21356.0
2016-12-13 10:55:00,30.03,30.03,30.0,30.0,9428.0,27.6254,27.6254,27.5978,27.5978,9428.0
2016-12-13 11:00:00,30.01,30.02,30.0,30.02,22476.0,27.607,27.6162,27.5978,27.6162,22476.0
2016-12-13 11:05:00,30.02,30.03,29.99,30.02,18684.0,27.6162,27.6254,27.5886,27.6162,18684.0
2016-12-13 11:10:00,30.02,30.02,29.99,30.02,25220.0,27.6162,27.6162,27.5886,27.6162,25220.0
2016-12-13 11:15:00,30.01,30.05,30.0,30.05,45448.0,27.607,27.6438,27.5978,27.6438,45448.0
2016-12-13 11:20:00,30.05,30.07,30.04,30.06,56800.0,27.6438,27.6622,27.6346,27.653,56800.0
2016-12-13 11:25:00,30.06,30.07,30.04,30.04,32800.0,27.653,27.6622,27.6346,27.6346,32800.0
2016-12-13 11:30:00,30.04,30.06,30.02,30.03,26952.0,27.6346,27.653,27.6162,27.6254,26952.0
2016-12-13 11:35:00,30.04,30.05,30.02,30.04,14400.0,27.6346,27.6438,27.6162,27.6346,14400.0
2016-12-13 11:40:00,30.05,30.05,30.01,30.02,18400.0,27.6438,27.6438,27.607,27.6162,18400.0
2016-12-13 11:45:00,30.03,30.03,29.99,30.02,48456.0,27.6254,27.6254,27.5886,27.6162,48456.0
2016-12-13 11:50:00,30.02,30.03,30.0,30.02,17200.0,27.6162,27.6254,27.5978,27.6162,17200.0
2016-12-13 11:55:00,30.02,30.04,30.0,30.03,14112.0,27.6162,27.6346,27.5978,27.6254,14112.0
2016-12-13 12:00:00,30.03,30.08,30.03,30.08,11600.0,27.6254,27.6714,27.6254,27.6714,11600.0
2016-12-13 12:05:00,30.06,30.07,30.04,30.05,15200.0,27.653,27.6622,27.6346,27.6438,15200.0
2016-12-13 12:10:00,30.06,30.06,30.04,30.06,11200.0,27.653,27.653,27.6346,27.653,11200.0
2016-12-13 12:15:00,30.06,30.08,30.05,30.05,15960.0,27.653,27.6714,27.6438,27.6438,15960.0
2016-12-13 12:20:00,30.06,30.09,30.06,30.07,12000.0,27.653,27.6806,27.653,27.6622,12000.0
2016-12-13 12:25:00,30.07,30.1,30.06,30.06,14580.0,27.6622,27.6898,27.653,27.653,14580.0
2016-12-13 12:30:00,30.06,30.06,30.06,30.06,2800.0,27.653,27.653,27.653,27.653,2800.0
2016-12-13 12:35:00,30.07,30.1,30.06,30.08,34800.0,27.6622,27.6898,27.653,27.6714,34800.0
2016-12-13 12:40:00,30.07,30.09,30.06,30.09,21600.0,27.6622,27.6806,27.653,27.6806,21600.0
2016-12-13 12:45:00,30.08,30.12,30.07,30.1,28620.0,27.6714,27.7082,27.6622,27.6898,28620.0
2016-12-13 12:50:00,30.09,30.1,30.08,30.08,5200.0,27.6806,27.6898,27.6714,27.6714,5200.0
2016-12-13 12:55:00,30.09,30.11,30.09,30.09,12016.0,27.6806,27.699,27.6806,27.6806,12016.0
2016-12-13 13:00:00,30.09,30.11,30.09,30.1,20816.0,27.6806,27.699,27.6806,27.6898,20816.0
2016-12-13 13:05:00,30.1,30.1,30.09,30.09,8000.0,27.6898,27.6898,27.6806,27.6806,8000.0
2016-12-13 13:10:00,30.09,30.09,30.08,30.08,6000.0,27.6806,27.6806,27.6714,27.6714,6000.0
2016-12-13 13:15:00,30.08,30.1,30.08,30.1,15400.0,27.6714,27.6898,27.6714,27.6898,15400.0
2016-12-13 13:20:00,30.11,30.11,30.08,30.08,8876.0,27.699,27.699,27.6714,27.6714,8876.0
2016-12-13 13:25:00,30.09,30.09,30.06,30.07,12400.0,27.6806,27.6806,27.653,27.6622,12400.0
2016-12-13 13:30:00,30.08,30.09,30.07,30.07,7600.0,27.6714,27.6806,27.6622,27.6622,7600.0
2016-12-13 13:35:00,30.07,30.08,30.06,30.08,12400.0,27.6622,27.6714,27.653,27.6714,12400.0
2016-12-13 13:40:00,30.06,30.08,30.06,30.06,13200.0,27.653,27.6714,27.653,27.653,13200.0
2016-12-13 13:45:00,30.06,30.06,30.03,30.03,6804.0,27.653,27.653,27.6254,27.6254,6804.0
2016-12-13 13:50:00,30.03,30.04,30.01,30.01,24008.0,27.6254,27.6346,27.607,27.607,24008.0
2016-12-13 13:55:00,30.01,30.03,30.01,30.03,10800.0,27.607,27.6254,27.607,27.6254,10800.0
2016-12-13 14:00:00,30.04,30.05,30.01,30.02,12000.0,27.6346,27.6438,27.607,27.6162,12000.0
2016-12-13 14:05:00,30.01,30.03,30.01,30.03,20400.0,27.607,27.6254,27.607,27.6254,20400.0
2016-12-13 14:10:00,30.03,30.03,29.98,29.99,11232.0,27.6254,27.6254,27.5794,27.5886,11232.0
2016-12-13 14:15:00,29.99,30.0,29.98,29.99,23040.0,27.5886,27.5978,27.5794,27.5886,23040.0
2016-12-13 14:20:00,29.98,30.01,29.98,30.01,18360.0,27.5794,27.607,27.5794,27.607,18360.0
2016-12-13 14:25:00,30.0,30.01,29.99,29.99,11200.0,27.5978,27.607,27.5886,27.5886,11200.0
2016-12-13 14:30:00,29.98,30.0,29.98,29.99,11600.0,27.5794,27.5978,27.5794,27.5886,11600.0
2016-12-13 14:35:00,29.99,29.99,29.97,29.99,16512.0,27.5886,27.5886,27.5702,27.5886,16512.0
2016-12-13 14:40:00,30.0,30.0,29.99,30.0,17656.0,27.5978,27.5978,27.5886,27.5978,17656.0
2016-12-13 14:45:00,30.01,30.03,30.01,30.02,20140.0,27.607,27.6254,27.607,27.6162,20140.0
2016-12-13 14:50:00,30.01,30.04,30.01,30.03,14284.0,27.607,27.6346,27.607,27.6254,14284.0
2016-12-13 14:55:00,30.03,30.04,30.01,30.02,13160.0,27.6254,27.6346,27.607,27.6162,13160.0
2016-12-13 15:00:00,30.03,30.04,30.02,30.03,12000.0,27.6254,27.6346,27.6162,27.6254,12000.0
2016-12-13 15:05:00,30.03,30.04,30.03,30.03,14944.0,27.6254,27.6346,27.6254,27.6254,14944.0
2016-12-13 15:10:00,30.04,30.05,30.03,30.05,21480.0,27.6346,27.6438,27.6254,27.6438,21480.0
2016-12-13 15:15:00,30.05,30.09,30.05,30.09,20800.0,27.6438,27.6806,27.6438,27.6806,20800.0
2016-12-13 15:20:00,30.09,30.11,30.08,30.09,16400.0,27.6806,27.699,27.6714,27.6806,16400.0
2016-12-13 15:25:00,30.09,30.12,30.08,30.11,36200.0,27.6806,27.7082,27.6714,27.699,36200.0
2016-12-13 15:30:00,30.11,30.13,30.11,30.11,22776.0,27.699,27.7174,27.699,27.699,22776.0
2016-12-13 15:35:00,30.12,30.13,30.11,30.11,27668.0,27.7082,27.7174,27.699,27.699,27668.0
2016-12-13 15:40:00,30.12,30.14,30.11,30.13,37108.0,27.7082,27.7266,27.699,27.7174,37108.0
2016-12-13 15:45:00,30.13,30.14,30.13,30.13,60500.0,27.7174,27.7266,27.7174,27.7174,60500.0
2016-12-13 15:50:00,30.13,30.13,30.11,30.11,54864.0,27.7174,27.7174,27.699,27.699,54864.0
2016-12-13 15:55:00,30.11,30.15,30.11,30.14,156816.0,27.699,27.7358,27.699,27.7266,156816.0
2016-12-14 09:30:00,30.2,30.36,30.15,30.33,45808.0,27.7818,27.929,27.7358,27.9014,45808.0
2016-12-14 09:35:00,30.31,30.33,30.14,30.17,20352.0,27.883,27.9014,27.7266,27.7542,20352.0
2016-12-14 09:40:00,30.15,30.16,30.08,30.1,20800.0,27.7358,27.745,27.6714,27.6898,20800.0
2016-12-14 09:45:00,30.1,30.1,30.06,30.09,9608.0,27.6898,27.6898,27.653,27.6806,9608.0
2016-12-14 09:50:00,30.08,30.11,30.06,30.1,18792.0,27.6714,27.699,27.653,27.6898,18792.0
2016-12-14 09:55:00,30.09,30.14,30.09,30.1,8132.0,27.6806,27.7266,27.6806,27.6898,8132.0
2016-12-14 10:00:00,30.12,30.12,30.03,30.11,24316.0,27.7082,27.7082,27.6254,27.699,24316.0
2016-12-14 10:05:00,30.1,30.11,30.03,30.05,15200.0,27.6898,27.699,27.6254,27.6438,15200.0
2016-12-14 10:10:00,30.05,30.07,30.03,30.07,8184.0,27.6438,27.6622,27.6254,27.6622,8184.0
2016-12-14 10:15:00,30.06,30.07,30.04,30.04,10800.0,27.653,27.6622,27.6346,27.6346,10800.0
2016-12-14 10:20:00,30.05,30.14,30.05,30.11,19092.0,27.6438,27.7266,27.6438,27.699,19092.0
2016-12-14 10:25:00,30.14,30.16,30.12,30.13,18052.0,27.7266,27.745,27.7082,27.7174,18052.0
2016-12-14 10:30:00,30.13,30.15,30.09,30.09,15560.0,27.7174,27.7358,27.6806,27.6806,15560.0
2016-12-14 10:35:00,30.06,30.07,30.03,30.03,23960.0,27.653,27.6622,27.6254,27.6254,23960.0
2016-12-14 10:40:00,30.03,30.04,30.02,30.03,16840.0,27.6254,27.6346,27.6162,27.6254,16840.0
2016-12-14 10:45:00,30.02,30.03,30.0,30.03,18800.0,27.6162,27.6254,27.5978,27.6254,18800.0
2016-12-14 10:50:00,30.03,30.03,30.0,30.01,23996.0,27.6254,27.6254,27.5978,27.607,23996.0
2016-12-14 10:55:00,30.02,30.03,29.99,30.03,155252.0,27.6162,27.6254,27.5886,27.6254,155252.0
2016-12-14 11:00:00,30.05,30.05,30.03,30.05,9160.0,27.6438,27.6438,27.6254,27.6438,9160.0
2016-12-14 11:05:00,30.05,30.12,30.05,30.1,11600.0,27.6438,27.7082,27.6438,27.6898,11600.0
2016-12-14 11:10:00,30.08,30.11,30.08,30.1,6000.0,27.6714,27.699,27.6714,27.6898,6000.0
2016-12-14 11:15:00,30.09,30.1,30.08,30.1,10000.0,27.6806,27.6898,27.6714,27.6898,10000.0
2016-12-14 11:20:00,30.13,30.15,30.11,30.12,17520.0,27.7174,27.7358,27.699,27.7082,17520.0
2016-12-14 11:25:00,30.14,30.14,30.12,30.13,4456.0,27.7266,27.7266,27.7082,27.7174,4456.0
2016-12-14 11:30:00,30.12,30.15,30.1,30.12,21660.0,27.7082,27.7358,27.6898,27.7082,21660.0
2016-12-14 11:35:00,30.13,30.14,30.13,30.13,4400.0,27.7174,27.7266,27.7174,27.7174,4400.0
2016-12-14 11:40:00,30.13,30.13,30.06,30.06,8800.0,27.7174,27.7174,27.653,27.653,8800.0
2016-12-14 11:45:00,30.05,30.11,30.05,30.1,8160.0,27.6438,27.699,27.6438,27.6898,8160.0
2016-12-14 11:50:00,30.11,30.11,30.07,30.08,9800.0,27.699,27.699,27.6622,27.6714,9800.0
2016-12-14 11:55:00,30.08,30.09,30.05,30.05,13720.0,27.6714,27.6806,27.6438,27.6438,13720.0
2016-12-14 12:00:00,30.06,30.09,30.05,30.08,15712.0,27.653,27.6806,27.6438,27.6714,15712.0
2016-12-14 12:05:00,30.06,30.07,30.06,30.07,7600.0,27.653,27.6622,27.653,27.6622,7600.0
2016-12-14 12:10:00,30.08,30.12,30.07,30.12,9200.0,27.6714,27.7082,27.6622,27.7082,9200.0
2016-12-14 12:15:00,30.11,30.11,30.09,30.11,11200.0,27.699,27.699,27.6806,27.699,11200.0
2016-12-14 12:20:00,30.11,30.14,30.11,30.12,8400.0,27.699,27.7266,27.699,27.7082,8400.0
2016-12-14 12:25:00,30.13,30.16,30.13,30.16,6400.0,27.7174,27.745,27.7174,27.745,6400.0
2016-12-14 12:30:00,30.15,30.16,30.13,30.16,22360.0,27.7358,27.745,27.7174,27.745,22360.0
2016-12-14 12:35:00,30.14,30.18,30.14,30.18,6960.0,27.7266,27.7634,27.7266,27.7634,6960.0
2016-12-14 12:40:00,30.18,30.18,30.15,30.15,8400.0,27.7634,27.7634,27.7358,27.7358,8400.0
2016-12-14 12:45:00,30.16,30.19,30.15,30.18,13796.0,27.745,27.7726,27.7358,27.7634,13796.0
2016-12-14 12:50:00,30.18,30.21,30.17,30.19,15064.0,27.7634,27.791,27.7542,27.7726,15064.0
2016-12-14 12:55:00,30.19,30.21,30.19,30.19,3200.0,27.7726,27.791,27.7726,27.7726,3200.0
2016-12-14 13:00:00,30.19,30.24,30.19,30.22,13572.0,27.7726,27.8186,27.7726,27.8002,13572.0
2016-12-14 13:05:00,30.21,30.21,30.18,30.18,6400.0,27.791,27.791,27.7634,27.7634,6400.0
2016-12-14 13:10:00,30.17,30.18,30.17,30.18,8000.0,27.7542,27.7634,27.7542,27.7634,8000.0
2016-12-14 13:15:00,30.17,30.18,30.15,30.18,8788.0,27.7542,27.7634,27.7358,27.7634,8788.0
2016-12-14 13:20:00,30.18,30.2,30.16,30.18,7364.0,27.7634,27.7818,27.745,27.7634,7364.0
2016-12-14 13:25:00,30.18,30.19,30.17,30.17,8080.0,27.7634,27.7726,27.7542,27.7542,8080.0
2016-12-14 13:30:00,30.19,30.2,30.17,30.17,6800.0,27.7726,27.7818,27.7542,27.7542,6800.0
2016-12-14 13:35:00,30.17,30.17,30.16,30.17,8600.0,27.7542,27.7542,27.745,27.7542,8600.0
2016-12-14 13:40:00,30.16,30.18,30.16,30.18,5200.0,27.745,27.7634,27.745,27.7634,5200.0
2016-12-14 13:45:00,30.17,30.19,30.15,30.19,7388.0,27.7542,27.7726,27.7358,27.7726,7388.0
2016-12-14 13:50:00,30.19,30.2,30.17,30.18,11800.0,27.7726,27.7818,27.7542,27.7634,11800.0
2016-12-14 13:55:00,30.19,30.21,30.18,30.21,9240.0,27.7726,27.791,27.7634,27.791,9240.0
2016-12-14 14:00:00,30.19,30.23,30.11,30.23,26800.0,27.7726,27.8094,27.699,27.8094,26800.0
2016-12-14 14:05:00,30.21,30.21,30.12,30.17,16304.0,27.791,27.791,27.7082,27.7542,16304.0
2016-12-14 14:10:00,30.14,30.19,30.09,30.11,19140.0,27.7266,27.7726,27.6806,27.699,19140.0
2016-12-14 14:15:00,30.1,30.14,30.09,30.13,31688.0,27.6898,27.7266,27.6806,27.7174,31688.0
2016-12-14 14:20:00,30.13,30.13,30.08,30.08,16564.0,27.7174,27.7174,27.6714,27.6714,16564.0
2016-12-14 14:25:00,30.08,30.08,30.02,30.03,12800.0,27.6714,27.6714,27.6162,27.6254,12800.0
2016-12-14 14:30:00,30.05,30.08,30.0,30.07,21100.0,27.6438,27.6714,27.5978,27.6622,21100.0
2016-12-14 14:35:00,30.07,30.1,30.05,30.1,19488.0,27.6622,27.6898,27.6438,27.6898,19488.0
2016-12-14 14:40:00,30.15,30.15,30.11,30.14,22164.0,27.7358,27.7358,27.699,27.7266,22164.0
2016-12-14 14:45:00,30.13,30.16,30.11,30.16,14400.0,27.7174,27.745,27.699,27.745,14400.0
2016-12-14 14:50:00,30.16,30.16,30.09,30.09,19336.0,27.745,27.745,27.6806,27.6806,19336.0
2016-12-14 14:55:00,30.08,30.1,30.04,30.04,14780.0,27.6714,27.6898,27.6346,27.6346,14780.0
2016-12-14 15:00:00,30.04,30.08,30.03,30.05,16796.0,27.6346,27.6714,27.6254,27.6438,16796.0
2016-12-14 15:05:00,30.04,30.06,29.98,29.98,25456.0,27.6346,27.653,27.5794,27.5794,25456.0
2016-12-14 15:10:00,29.96,30.01,29.93,29.97,19924.0,27.561,27.607,27.5334,27.5702,19924.0
2016-12-14 15:15:00,29.96,29.96,29.9,29.92,24956.0,27.561,27.561,27.5058,27.5242,24956.0
2016-12-14 15:20:00,29.93,29.95,29.91,29.93,24144.0,27.5334,27.5518,27.515,27.5334,24144.0
2016-12-14 15:25:00,29.91,29.93,29.9,29.92,20328.0,27.515,27.5334,27.5058,27.5242,20328.0
2016-12-14 15:30:00,29.93,30.03,29.92,30.03,25600.0,27.5334,27.6254,27.5242,27.6254,25600.0
2016-12-14 15:35:00,30.02,30.08,30.01,30.08,36328.0,27.6162,27.6714,27.607,27.6714,36328.0
2016-12-14 15:40:00,30.07,30.08,29.98,29.98,37356.0,27.6622,27.6714,27.5794,27.5794,37356.0
2016-12-14 15:45:00,29.99,30.01,29.96,29.96,50820.0,27.5886,27.607,27.561,27.561,50820.0
2016-12-14 15:50:00,29.95,29.95,29.86,29.9,116964.0,27.5518,27.5518,27.469,27.5058,116964.0
2016-12-14 15:55:00,29.9,29.92,29.87,29.88,214824.0,27.5058,27.5242,27.4782,27.4874,214824.0
2016-12-15 09:30:00,30.25,30.55,30.05,30.08,81152.0,27.8278,28.1038,27.6438,27.6714,81152.0
2016-12-15 09:35:00,30.11,30.11,30.03,30.05,19704.0,27.699,27.699,27.6254,27.6438,19704.0
2016-12-15 09:40:00,30.02,30.1,30.0,30.06,31084.0,27.6162,27.6898,27.5978,27.653,31084.0
2016-12-15 09:45:00,30.04,30.11,30.04,30.1,13348.0,27.6346,27.699,27.6346,27.6898,13348.0
2016-12-15 09:50:00,30.13,30.14,30.06,30.08,30616.0,27.7174,27.7266,27.653,27.6714,30616.0
2016-12-15 09:55:00,30.08,30.13,30.05,30.1,22936.0,27.6714,27.7174,27.6438,27.6898,22936.0
2016-12-15 10:00:00,30.11,30.13,30.08,30.09,18760.0,27.699,27.7174,27.6714,27.6806,18760.0
2016-12-15 10:05:00,30.1,30.11,30.05,30.07,23300.0,27.6898,27.699,27.6438,27.6622,23300.0
2016-12-15 10:10:00,30.07,30.08,30.01,30.01,17860.0,27.6622,27.6714,27.607,27.607,17860.0
2016-12-15 10:15:00,30.0,30.03,30.0,30.02,23296.0,27.5978,27.6254,27.5978,27.6162,23296.0
2016-12-15 10:20:00,30.03,30.07,30.03,30.07,12448.0,27.6254,27.6622,27.6254,27.6622,12448.0
2016-12-15 10:25:00,30.09,30.09,30.05,30.05,14840.0,27.6806,27.6806,27.6438,27.6438,14840.0
2016-12-15 10:30:00,30.05,30.08,30.04,30.04,16880.0,27.6438,27.6714,27.6346,27.6346,16880.0
2016-12-15 10:35:00,30.05,30.08,30.05,30.08,21096.0,27.6438,27.6714,27.6438,27.6714,21096.0
2016-12-15 10:40:00,30.08,30.1,30.07,30.07,18988.0,27.6714,27.6898,27.6622,27.6622,18988.0
2016-12-15 10:45:00,30.08,30.11,30.07,30.08,32140.0,27.6714,27.699,27.6622,27.6714,32140.0
2016-12-15 10:50:00,30.09,30.09,30.07,30.09,16400.0,27.6806,27.6806,27.6622,27.6806,16400.0
2016-12-15 10:55:00,30.08,30.1,30.08,30.09,22680.0,27.6714,27.6898,27.6714,27.6806,22680.0
2016-12-15 11:00:00,30.1,30.16,30.1,30.16,12904.0,27.6898,27.745,27.6898,27.745,12904.0
2016-12-15 11:05:00,30.16,30.21,30.16,30.16,19100.0,27.745,27.791,27.745,27.745,19100.0
2016-12-15 11:10:00,30.16,30.18,30.16,30.17,18616.0,27.745,27.7634,27.745,27.7542,18616.0
2016-12-15 11:15:00,30.17,30.18,30.16,30.18,9660.0,27.7542,27.7634,27.745,27.7634,9660.0
2016-12-15 11:20:00,30.17,30.19,30.17,30.17,8200.0,27.7542,27.7726,27.7542,27.7542,8200.0
2016-12-15 11:25:00,30.18,30.18,30.15,30.16,11652.0,27.7634,27.7634,27.7358,27.745,11652.0
2016-12-15 11:30:00,30.16,30.17,30.15,30.15,9440.0,27.745,27.7542,27.7358,27.7358,9440.0
2016-12-15 11:35:00,30.14,30.16,30.13,30.16,10064.0,27.7266,27.745,27.7174,27.745,10064.0
2016-12-15 11:40:00,30.17,30.18,30.16,30.16,6176.0,27.7542,27.7634,27.745,27.745,6176.0
2016-12-15 11:45:00,30.15,30.17,30.15,30.15,8784.0,27.7358,27.7542,27.7358,27.7358,8784.0
2016-12-15 11:50:00,30.16,30.16,30.15,30.15,8800.0,27.745,27.745,27.7358,27.7358,8800.0
2016-12-15 11:55:00,30.14,30.17,30.12,30.17,16528.0,27.7266,27.7542,27.7082,27.7542,16528.0
2016-12-15 12:00:00,30.18,30.2,30.17,30.18,13988.0,27.7634,27.7818,27.7542,27.7634,13988.0
2016-12-15 12:05:00,30.18,30.18,30.16,30.18,4428.0,27.7634,27.7634,27.745,27.7634,4428.0
2016-12-15 12:10:00,30.19,30.19,30.16,30.16,5680.0,27.7726,27.7726,27.745,27.745,5680.0
2016-12-15 12:15:00,30.17,30.22,30.16,30.2,14000.0,27.7542,27.8002,27.745,27.7818,14000.0
2016-12-15 12:20:00,30.2,30.2,30.18,30.19,4800.0,27.7818,27.7818,27.7634,27.7726,4800.0
2016-12-15 12:25:00,30.2,30.21,30.19,30.19,10000.0,27.7818,27.791,27.7726,27.7726,10000.0
2016-12-15 12:30:00,30.19,30.19,30.15,30.15,14512.0,27.7726,27.7726,27.7358,27.7358,14512.0
2016-12-15 12:35:00,30.15,30.16,30.12,30.14,37656.0,27.7358,27.745,27.7082,27.7266,37656.0
2016-12-15 12:40:00,30.14,30.17,30.14,30.16,61096.0,27.7266,27.7542,27.7266,27.745,61096.0
2016-12-15 12:45:00,30.16,30.17,30.14,30.16,15220.0,27.745,27.7542,27.7266,27.745,15220.0
2016-12-15 12:50:00,30.15,30.15,30.13,30.13,2000.0,27.7358,27.7358,27.7174,27.7174,2000.0
2016-12-15 12:55:00,30.12,30.12,30.08,30.08,16412.0,27.7082,27.7082,27.6714,27.6714,16412.0
2016-12-15 13:00:00,30.08,30.08,30.05,30.07,14992.0,27.6714,27.6714,27.6438,27.6622,14992.0
2016-12-15 13:05:00,30.07,30.08,30.06,30.06,9604.0,27.6622,27.6714,27.653,27.653,9604.0
2016-12-15 13:10:00,30.05,30.07,30.04,30.07,16400.0,27.6438,27.6622,27.6346,27.6622,16400.0
2016-12-15 13:15:00,30.08,30.08,30.04,30.04,12896.0,27.6714,27.6714,27.6346,27.6346,12896.0
2016-12-15 13:20:00,30.05,30.06,30.05,30.05,10476.0,27.6438,27.653,27.6438,27.6438,10476.0
2016-12-15 13:25:00,30.06,30.07,30.06,30.06,11800.0,27.653,27.6622,27.653,27.653,11800.0
2016-12-15 13:30:00,30.06,30.1,30.04,30.1,58252.0,27.653,27.6898,27.6346,27.6898,58252.0
2016-12-15 13:35:00,30.1,30.11,30.08,30.09,14600.0,27.6898,27.699,27.6714,27.6806,14600.0
2016-12-15 13:40:00,30.1,30.11,30.09,30.09,5084.0,27.6898,27.699,27.6806,27.6806,5084.0
2016-12-15 13:45:00,30.09,30.09,30.05,30.05,10100.0,27.6806,27.6806,27.6438,27.6438,10100.0
2016-12-15 13:50:00,30.05,30.07,30.01,30.02,18472.0,27.6438,27.6622,27.607,27.6162,18472.0
2016-12-15 13:55:00,30.02,30.03,30.01,30.02,10168.0,27.6162,27.6254,27.607,27.6162,10168.0
2016-12-15 14:00:00,30.01,30.02,30.0,30.02,10020.0,27.607,27.6162,27.5978,27.6162,10020.0
2016-12-15 14:05:00,30.03,30.04,30.02,30.02,7720.0,27.6254,27.6346,27.6162,27.6162,7720.0
2016-12-15 14:10:00,30.02,30.02,30.01,30.02,9600.0,27.6162,27.6162,27.607,27.6162,9600.0
2016-12-15 14:15:00,30.02,30.04,30.01,30.02,9576.0,27.6162,27.6346,27.607,27.6162,9576.0
2016-12-15 14:20:00,30.03,30.03,29.98,29.99,31912.0,27.6254,27.6254,27.5794,27.5886,31912.0
2016-12-15 14:25:00,30.0,30.0,29.99,30.0,4400.0,27.5978,27.5978,27.5886,27.5978,4400.0
2016-12-15 14:30:00,30.01,30.01,29.99,30.0,10000.0,27.607,27.607,27.5886,27.5978,10000.0
2016-12-15 14:35:00,30.0,30.0,29.98,30.0,22468.0,27.5978,27.5978,27.5794,27.5978,22468.0
2016-12-15 14:40:00,29.99,30.0,29.98,29.99,14060.0,27.5886,27.5978,27.5794,27.5886,14060.0
2016-12-15 14:45:00,29.99,30.0,29.98,29.98,14132.0,27.5886,27.5978,27.5794,27.5794,14132.0
2016-12-15 14:50:00,29.98,30.0,29.98,30.0,15996.0,27.5794,27.5978,27.5794,27.5978,15996.0
2016-12-15 14:55:00,29.99,30.0,29.99,30.0,36336.0,27.5886,27.5978,27.5886,27.5978,36336.0
2016-12-15 15:00:00,30.0,30.0,29.97,29.99,21708.0,27.5978,27.5978,27.5702,27.5886,21708.0
2016-12-15 15:05:00,29.99,29.99,29.96,29.96,19264.0,27.5886,27.5886,27.561,27.561,19264.0
2016-12-15 15:10:00,29.96,29.96,29.95,29.95,27792.0,27.561,27.561,27.5518,27.5518,27792.0
2016-12-15 15:15:00,29.95,29.96,29.95,29.96,19348.0,27.5518,27.561,27.5518,27.561,19348.0
2016-12-15 15:20:00,29.97,29.98,29.94,29.94,10400.0,27.5702,27.5794,27.5426,27.5426,10400.0
2016-12-15 15:25:00,29.94,29.94,29.92,29.93,25400.0,27.5426,27.5426,27.5242,27.5334,25400.0
2016-12-15 15:30:00,29.94,29.97,29.93,29.97,36864.0,27.5426,27.5702,27.5334,27.5702,36864.0
2016-12-15 15:35:00,29.98,30.0,29.98,30.0,36000.0,27.5794,27.5978,27.5794,27.5978,36000.0
2016-12-15 15:40:00,30.01,30.04,30.0,30.04,40956.0,27.607,27.6346,27.5978,27.6346,40956.0
2016-12-15 15:45:00,30.03,30.05,29.99,30.0,48276.0,27.6254,27.6438,27.5886,27.5978,48276.0
2016-12-15 15:50:00,30.0,30.01,29.99,30.0,86788.0,27.5978,27.607,27.5886,27.5978,86788.0
2016-12-15 15:55:00,30.0,30.0,29.98,30.0,101024.0,27.5978,27.5978,27.5794,27.5978,101024.0
2016-12-16 09:30:00,30.05,30.06,29.97,30.03,434800.0,27.6438,27.653,27.5702,27.6254,434800.0
2016-12-16 09:35:00,30.04,30.09,29.97,29.99,22036.0,27.6346,27.6806,27.5702,27.5886,22036.0
2016-12-16 09:40:00,30.0,30.0,29.93,29.93,68300.0,27.5978,27.5978,27.5334,27.5334,68300.0
2016-12-16 09:45:00,29.93,29.94,29.92,29.94,13200.0,27.5334,27.5426,27.5242,27.5426,13200.0
2016-12-16 09:50:00,29.93,29.94,29.91,29.92,37068.0,27.5334,27.5426,27.515,27.5242,37068.0
2016-12-16 09:55:00,29.92,29.93,29.91,29.91,24428.0,27.5242,27.5334,27.515,27.515,24428.0
2016-12-16 10:00:00,29.91,29.91,29.85,29.85,32488.0,27.515,27.515,27.4598,27.4598,32488.0
2016-12-16 10:05:00,29.85,29.85,29.82,29.84,20648.0,27.4598,27.4598,27.4322,27.4506,20648.0
2016-12-16 10:10:00,29.85,29.88,29.85,29.88,8400.0,27.4598,27.4874,27.4598,27.4874,8400.0
2016-12-16 10:15:00,29.88,29.9,29.88,29.89,17888.0,27.4874,27.5058,27.4874,27.4966,17888.0
2016-12-16 10:20:00,29.89,29.89,29.85,29.85,19024.0,27.4966,27.4966,27.4598,27.4598,19024.0
2016-12-16 10:25:00,29.85,29.87,29.85,29.86,21200.0,27.4598,27.4782,27.4598,27.469,21200.0
2016-12-16 10:30:00,29.86,29.88,29.85,29.86,15600.0,27.469,27.4874,27.4598,27.469,15600.0
2016-12-16 10:35:00,29.86,29.93,29.86,29.93,18760.0,27.469,27.5334,27.469,27.5334,18760.0
2016-12-16 10:40:00,29.96,30.04,29.96,30.04,24216.0,27.561,27.6346,27.561,27.6346,24216.0
2016-12-16 10:45:00,30.02,30.02,29.99,30.0,10800.0,27.6162,27.6162,27.5886,27.5978,10800.0
2016-12-16 10:50:00,30.01,30.01,30.0,30.0,11000.0,27.607,27.607,27.5978,27.5978,11000.0
2016-12-16 10:55:00,30.0,30.04,30.0,30.02,5600.0,27.5978,27.6346,27.5978,27.6162,5600.0
2016-12-16 11:00:00,30.02,30.03,30.0,30.0,20600.0,27.6162,27.6254,27.5978,27.5978,20600.0
2016-12-16 11:05:00,30.0,30.04,30.0,30.02,8868.0,27.5978,27.6346,27.5978,27.6162,8868.0
2016-12-16 11:10:00,30.02,30.06,30.02,30.04,10192.0,27.6162,27.653,27.6162,27.6346,10192.0
2016-12-16 11:15:00,30.02,30.06,30.02,30.03,11128.0,27.6162,27.653,27.6162,27.6254,11128.0
2016-12-16 11:20:00,30.03,30.03,30.0,30.02,19652.0,27.6254,27.6254,27.5978,27.6162,19652.0
2016-12-16 11:25:00,30.02,30.03,30.0,30.0,16400.0,27.6162,27.6254,27.5978,27.5978,16400.0
2016-12-16 11:30:00,30.0,30.06,30.0,30.06,6600.0,27.5978,27.653,27.5978,27.653,6600.0
2016-12-16 11:35:00,30.04,30.06,30.04,30.06,1632.0,27.6346,27.653,27.6346,27.653,1632.0
2016-12-16 11:40:00,30.06,30.07,30.05,30.06,16864.0,27.653,27.6622,27.6438,27.653,16864.0
2016-12-16 11:45:00,30.05,30.1,30.05,30.09,18324.0,27.6438,27.6898,27.6438,27.6806,18324.0
2016-12-16 11:50:00,30.09,30.12,30.09,30.12,6800.0,27.6806,27.7082,27.6806,27.7082,6800.0
2016-12-16 11:55:00,30.12,30.12,30.09,30.09,21984.0,27.7082,27.7082,27.6806,27.6806,21984.0
2016-12-16 12:00:00,30.1,30.11,30.09,30.09,8000.0,27.6898,27.699,27.6806,27.6806,8000.0
2016-12-16 12:05:00,30.09,30.09,30.07,30.09,8400.0,27.6806,27.6806,27.6622,27.6806,8400.0
2016-12-16 12:10:00,30.09,30.09,30.07,30.09,22000.0,27.6806,27.6806,27.6622,27.6806,22000.0
2016-12-16 12:15:00,30.09,30.09,30.07,30.08,18600.0,27.6806,27.6806,27.6622,27.6714,18600.0
2016-12-16 12:20:00,30.09,30.1,30.08,30.1,6400.0,27.6806,27.6898,27.6714,27.6898,6400.0
2016-12-16 12:25:00,30.1,30.12,30.1,30.12,3600.0,27.6898,27.7082,27.6898,27.7082,3600.0
2016-12-16 12:30:00,30.12,30.12,30.1,30.12,8940.0,27.7082,27.7082,27.6898,27.7082,8940.0
2016-12-16 12:35:00,30.11,30.11,30.08,30.09,19600.0,27.699,27.699,27.6714,27.6806,19600.0
2016-12-16 12:40:00,30.09,30.09,30.08,30.08,12800.0,27.6806,27.6806,27.6714,27.6714,12800.0
2016-12-16 12:45:00,30.08,30.1,30.08,30.1,10400.0,27.6714,27.6898,27.6714,27.6898,10400.0
2016-12-16 12:50:00,30.09,30.09,30.07,30.09,23500.0,27.6806,27.6806,27.6622,27.6806,23500.0
2016-12-16 12:55:00,30.09,30.11,30.08,30.09,23960.0,27.6806,27.699,27.6714,27.6806,23960.0
2016-12-16 13:00:00,30.08,30.09,30.07,30.08,31420.0,27.6714,27.6806,27.6622,27.6714,31420.0
2016-12-16 13:05:00,30.08,30.09,30.07,30.08,13200.0,27.6714,27.6806,27.6622,27.6714,13200.0
2016-12-16 13:10:00,30.07,30.08,30.07,30.08,17200.0,27.6622,27.6714,27.6622,27.6714,17200.0
2016-12-16 13:15:00,30.08,30.08,30.07,30.08,21400.0,27.6714,27.6714,27.6622,27.6714,21400.0
2016-12-16 13:20:00,30.07,30.08,30.07,30.08,10400.0,27.6622,27.6714,27.6622,27.6714,10400.0
2016-12-16 13:25:00,30.08,30.09,30.08,30.08,24800.0,27.6714,27.6806,27.6714,27.6714,24800.0
2016-12-16 13:30:00,30.08,30.08,30.07,30.08,12000.0,27.6714,27.6714,27.6622,27.6714,12000.0
2016-12-16 13:35:00,30.08,30.09,30.08,30.08,4800.0,27.6714,27.6806,27.6714,27.6714,4800.0
2016-12-16 13:40:00,30.08,30.08,30.07,30.08,36400.0,27.6714,27.6714,27.6622,27.6714,36400.0
2016-12-16 13:45:00,30.08,30.08,30.08,30.08,17124.0,27.6714,27.6714,27.6714,27.6714,17124.0
2016-12-16 13:50:00,30.07,30.09,30.07,30.08,24580.0,27.6622,27.6806,27.6622,27.6714,24580.0
2016-12-16 13:55:00,30.08,30.08,30.08,30.08,15600.0,27.6714,27.6714,27.6714,27.6714,15600.0
2016-12-16 14:00:00,30.08,30.09,30.07,30.09,37000.0,27.6714,27.6806,27.6622,27.6806,37000.0
2016-12-16 14:05:00,30.08,30.1,30.08,30.1,31588.0,27.6714,27.6898,27.6714,27.6898,31588.0
2016-12-16 14:10:00,30.09,30.09,30.07,30.09,37000.0,27.6806,27.6806,27.6622,27.6806,37000.0
2016-12-16 14:15:00,30.08,30.09,30.08,30.09,27100.0,27.6714,27.6806,27.6714,27.6806,27100.0
2016-12-16 14:20:00,30.09,30.09,30.08,30.08,16480.0,27.6806,27.6806,27.6714,27.6714,16480.0
2016-12-16 14:25:00,30.08,30.09,30.07,30.09,25308.0,27.6714,27.6806,27.6622,27.6806,25308.0
2016-12-16 14:30:00,30.08,30.09,30.08,30.08,42896.0,27.6714,27.6806,27.6714,27.6714,42896.0
2016-12-16 14:35:00,30.08,30.09,30.08,30.08,38400.0,27.6714,27.6806,27.6714,27.6714,38400.0
2016-12-16 14:40:00,30.08,30.12,30.08,30.12,47280.0,27.6714,27.7082,27.6714,27.7082,47280.0
2016-12-16 14:45:00,30.12,30.15,30.12,30.14,17680.0,27.7082,27.7358,27.7082,27.7266,17680.0
2016-12-16 14:50:00,30.13,30.13,30.08,30.08,32412.0,27.7174,27.7174,27.6714,27.6714,32412.0
2016-12-16 14:55:00,30.09,30.1,30.08,30.1,31388.0,27.6806,27.6898,27.6714,27.6898,31388.0
2016-12-16 15:00:00,30.1,30.11,30.08,30.09,45544.0,27.6898,27.699,27.6714,27.6806,45544.0
2016-12-16 15:05:00,30.09,30.09,30.04,30.04,49740.0,27.6806,27.6806,27.6346,27.6346,49740.0
2016-12-16 15:10:00,30.05,30.06,30.01,30.02,33968.0,27.6438,27.653,27.607,27.6162,33968.0
2016-12-16 15:15:00,30.02,30.05,30.02,30.03,41572.0,27.6162,27.6438,27.6162,27.6254,41572.0
2016-12-16 15:20:00,30.03,30.04,30.01,30.01,40132.0,27.6254,27.6346,27.607,27.607,40132.0
2016-12-16 15:25:00,30.02,30.02,29.99,29.99,53528.0,27.6162,27.6162,27.5886,27.5886,53528.0
2016-12-16 15:30:00,29.99,30.0,29.97,29.98,62544.0,27.5886,27.5978,27.5702,27.5794,62544.0
2016-12-16 15:35:00,29.98,29.98,29.97,29.97,63600.0,27.5794,27.5794,27.5702,27.5702,63600.0
2016-12-16 15:40:00,29.97,29.97,29.86,29.87,153576.0,27.5702,27.5702,27.469,27.4782,153576.0
2016-12-16 15:45:00,29.88,29.96,29.88,29.96,91800.0,27.4874,27.561,27.4874,27.561,91800.0
2016-12-16 15:50:00,29.95,29.95,29.83,29.84,534804.0,27.5518,27.5518,27.4414,27.4506,534804.0
2016-12-16 15:55:00,29.84,29.93,29.81,29.93,720756.0,27.4506,27.5334,27.423,27.5334,720756.0
2016-12-19 09:30:00,30.09,30.13,30.0,30.07,108212.0,27.6806,27.7174,27.5978,27.6622,108212.0
2016-12-19 09:35:00,30.07,30.2,30.07,30.14,77216.0,27.6622,27.7818,27.6622,27.7266,77216.0
2016-12-19 09:40:00,30.15,30.22,30.1,30.15,48064.0,27.7358,27.8002,27.6898,27.7358,48064.0
2016-12-19 09:45:00,30.17,30.2,30.13,30.16,40144.0,27.7542,27.7818,27.7174,27.745,40144.0
2016-12-19 09:50:00,30.16,30.17,30.09,30.09,33348.0,27.745,27.7542,27.6806,27.6806,33348.0
2016-12-19 09:55:00,30.09,30.15,30.09,30.13,41800.0,27.6806,27.7358,27.6806,27.7174,41800.0
2016-12-19 10:00:00,30.14,30.15,30.09,30.13,118876.0,27.7266,27.7358,27.6806,27.7174,118876.0
2016-12-19 10:05:00,30.11,30.16,30.11,30.16,19304.0,27.699,27.745,27.699,27.745,19304.0
2016-12-19 10:10:00,30.16,30.17,30.11,30.12,30480.0,27.745,27.7542,27.699,27.7082,30480.0
2016-12-19 10:15:00,30.12,30.12,30.05,30.08,15340.0,27.7082,27.7082,27.6438,27.6714,15340.0
2016-12-19 10:20:00,30.08,30.12,30.07,30.12,25340.0,27.6714,27.7082,27.6622,27.7082,25340.0
2016-12-19 10:25:00,30.12,30.15,30.12,30.14,27952.0,27.7082,27.7358,27.7082,27.7266,27952.0
2016-12-19 10:30:00,30.14,30.2,30.14,30.19,40560.0,27.7266,27.7818,27.7266,27.7726,40560.0
2016-12-19 10:35:00,30.2,30.23,30.2,30.21,260680.0,27.7818,27.8094,27.7818,27.791,260680.0
2016-12-19 10:40:00,30.2,30.27,30.2,30.27,29972.0,27.7818,27.8462,27.7818,27.8462,29972.0
2016-12-19 10:45:00,30.27,30.29,30.21,30.21,13084.0,27.8462,27.8646,27.791,27.791,13084.0
2016-12-19 10:50:00,30.21,30.21,30.16,30.16,12960.0,27.791,27.791,27.745,27.745,12960.0
2016-12-19 10:55:00,30.16,30.19,30.16,30.17,25212.0,27.745,27.7726,27.745,27.7542,25212.0
2016-12-19 11:00:00,30.16,30.2,30.16,30.2,21220.0,27.745,27.7818,27.745,27.7818,21220.0
2016-12-19 11:05:00,30.19,30.22,30.19,30.2,28420.0,27.7726,27.8002,27.7726,27.7818,28420.0
2016-12-19 11:10:00,30.2,30.21,30.19,30.19,11604.0,27.7818,27.791,27.7726,27.7726,11604.0
2016-12-19 11:15:00,30.19,30.2,30.18,30.18,16904.0,27.7726,27.7818,27.7634,27.7634,16904.0
2016-12-19 11:20:00,30.18,30.18,30.14,30.15,73956.0,27.7634,27.7634,27.7266,27.7358,73956.0
2016-12-19 11:25:00,30.15,30.15,30.11,30.12,23904.0,27.7358,27.7358,27.699,27.7082,23904.0
2016-12-19 11:30:00,30.13,30.14,30.1,30.1,17200.0,27.7174,27.7266,27.6898,27.6898,17200.0
2016-12-19 11:35:00,30.09,30.1,30.08,30.09,6000.0,27.6806,27.6898,27.6714,27.6806,6000.0
2016-12-19 11:40:00,30.09,30.09,30.05,30.06,21060.0,27.6806,27.6806,27.6438,27.653,21060.0
2016-12-19 11:45:00,30.06,30.07,30.04,30.04,22140.0,27.653,27.6622,27.6346,27.6346,22140.0
2016-12-19 11:50:00,30.03,30.03,30.02,30.02,11112.0,27.6254,27.6254,27.6162,27.6162,11112.0
2016-12-19 11:55:00,30.03,30.04,30.02,30.03,6212.0,27.6254,27.6346,27.6162,27.6254,6212.0
2016-12-19 12:00:00,30.02,30.03,30.0,30.03,8800.0,27.6162,27.6254,27.5978,27.6254,8800.0
2016-12-19 12:05:00,30.03,30.03,30.01,30.03,9512.0,27.6254,27.6254,27.607,27.6254,9512.0
2016-12-19 12:10:00,30.03,30.05,30.03,30.03,17352.0,27.6254,27.6438,27.6254,27.6254,17352.0
2016-12-19 12:15:00,30.04,30.07,30.04,30.06,20248.0,27.6346,27.6622,27.6346,27.653,20248.0
2016-12-19 12:20:00,30.06,30.07,30.05,30.06,26128.0,27.653,27.6622,27.6438,27.653,26128.0
2016-12-19 12:25:00,30.05,30.07,30.05,30.07,11316.0,27.6438,27.6622,27.6438,27.6622,11316.0
2016-12-19 12:30:00,30.07,30.13,30.07,30.13,43088.0,27.6622,27.7174,27.6622,27.7174,43088.0
2016-12-19 12:35:00,30.13,30.16,30.13,30.15,34268.0,27.7174,27.745,27.7174,27.7358,34268.0
2016-12-19 12:40:00,30.16,30.17,30.14,30.16,30444.0,27.745,27.7542,27.7266,27.745,30444.0
2016-12-19 12:45:00,30.15,30.18,30.15,30.16,9788.0,27.7358,27.7634,27.7358,27.745,9788.0
2016-12-19 12:50:00,30.15,30.16,30.14,30.15,12648.0,27.7358,27.745,27.7266,27.7358,12648.0
2016-12-19 12:55:00,30.15,30.16,30.15,30.16,5600.0,27.7358,27.745,27.7358,27.745,5600.0
2016-12-19 13:00:00,30.15,30.16,30.15,30.15,9200.0,27.7358,27.745,27.7358,27.7358,9200.0
2016-12-19 13:05:00,30.15,30.15,30.11,30.12,11200.0,27.7358,27.7358,27.699,27.7082,11200.0
2016-12-19 13:10:00,30.11,30.12,30.11,30.11,8480.0,27.699,27.7082,27.699,27.699,8480.0
2016-12-19 13:15:00,30.1,30.13,30.1,30.12,9228.0,27.6898,27.7174,27.6898,27.7082,9228.0
2016-12-19 13:20:00,30.12,30.15,30.12,30.14,8800.0,27.7082,27.7358,27.7082,27.7266,8800.0
2016-12-19 13:25:00,30.14,30.15,30.13,30.15,12328.0,27.7266,27.7358,27.7174,27.7358,12328.0
2016-12-19 13:30:00,30.16,30.16,30.14,30.15,14000.0,27.745,27.745,27.7266,27.7358,14000.0
2016-12-19 13:35:00,30.15,30.15,30.11,30.12,10180.0,27.7358,27.7358,27.699,27.7082,10180.0
2016-12-19 13:40:00,30.13,30.13,30.11,30.13,6800.0,27.7174,27.7174,27.699,27.7174,6800.0
2016-12-19 13:45:00,30.13,30.15,30.13,30.14,12944.0,27.7174,27.7358,27.7174,27.7266,12944.0
2016-12-19 13:50:00,30.15,30.16,30.15,30.15,11456.0,27.7358,27.745,27.7358,27.7358,11456.0
2016-12-19 13:55:00,30.16,30.17,30.16,30.17,5288.0,27.745,27.7542,27.745,27.7542,5288.0
2016-12-19 14:00:00,30.17,30.18,30.15,30.15,12800.0,27.7542,27.7634,27.7358,27.7358,12800.0
2016-12-19 14:05:00,30.15,30.16,30.15,30.16,8436.0,27.7358,27.745,27.7358,27.745,8436.0
2016-12-19 14:10:00,30.16,30.18,30.16,30.17,9200.0,27.745,27.7634,27.745,27.7542,9200.0
2016-12-19 14:15:00,30.17,30.17,30.11,30.11,17600.0,27.7542,27.7542,27.699,27.699,17600.0
2016-12-19 14:20:00,30.11,30.13,30.11,30.12,8004.0,27.699,27.7174,27.699,27.7082,8004.0
2016-12-19 14:25:00,30.12,30.14,30.12,30.13,6400.0,27.7082,27.7266,27.7082,27.7174,6400.0
2016-12-19 14:30:00,30.12,30.13,30.08,30.09,13332.0,27.7082,27.7174,27.6714,27.6806,13332.0
2016-12-19 14:35:00,30.08,30.1,30.08,30.09,8800.0,27.6714,27.6898,27.6714,27.6806,8800.0
2016-12-19 14:40:00,30.08,30.1,30.08,30.09,17548.0,27.6714,27.6898,27.6714,27.6806,17548.0
2016-12-19 14:45:00,30.09,30.09,30.07,30.08,10640.0,27.6806,27.6806,27.6622,27.6714,10640.0
2016-12-19 14:50:00,30.09,30.1,30.09,30.09,8636.0,27.6806,27.6898,27.6806,27.6806,8636.0
2016-12-19 14:55:00,30.09,30.1,30.09,30.09,15652.0,27.6806,27.6898,27.6806,27.6806,15652.0
2016-12-19 15:00:00,30.09,30.1,30.08,30.09,10800.0,27.6806,27.6898,27.6714,27.6806,10800.0
2016-12-19 15:05:00,30.1,30.1,30.08,30.09,20184.0,27.6898,27.6898,27.6714,27.6806,20184.0
2016-12-19 15:10:00,30.09,30.09,30.08,30.09,29592.0,27.6806,27.6806,27.6714,27.6806,29592.0
2016-12-19 15:15:00,30.08,30.08,30.06,30.06,22388.0,27.6714,27.6714,27.653,27.653,22388.0
2016-12-19 15:20:00,30.03,30.03,30.01,30.03,20828.0,27.6254,27.6254,27.607,27.6254,20828.0
2016-12-19 15:25:00,30.03,30.03,30.02,30.02,46020.0,27.6254,27.6254,27.6162,27.6162,46020.0
2016-12-19 15:30:00,30.02,30.03,30.01,30.02,53564.0,27.6162,27.6254,27.607,27.6162,53564.0
2016-12-19 15:35:00,30.01,30.03,30.01,30.02,40768.0,27.607,27.6254,27.607,27.6162,40768.0
2016-12-19 15:40:00,30.02,30.02,30.0,30.01,44788.0,27.6162,27.6162,27.5978,27.607,44788.0
2016-12-19 15:45:00,30.01,30.02,30.0,30.0,56392.0,27.607,27.6162,27.5978,27.5978,56392.0
2016-12-19 15:50:00,30.01,30.02,30.0,30.01,104976.0,27.607,27.6162,27.5978,27.607,104976.0
2016-12-19 15:55:00,30.01,30.05,30.0,30.04,212684.0,27.607,27.6438,27.5978,27.6346,212684.0
2016-12-20 09:30:00,30.05,30.12,29.96,30.03,79764.0,27.6438,27.7082,27.561,27.6254,79764.0
2016-12-20 09:35:00,30.06,30.09,29.93,29.95,76320.0,27.653,27.6806,27.5334,27.5518,76320.0
2016-12-20 09:40:00,29.97,30.02,29.97,30.0,16280.0,27.5702,27.6162,27.5702,27.5978,16280.0
2016-12-20 09:45:00,30.0,30.02,29.98,29.99,17572.0,27.5978,27.6162,27.5794,27.5886,17572.0
2016-12-20 09:50:00,29.98,30.0,29.96,29.98,13760.0,27.5794,27.5978,27.561,27.5794,13760.0
2016-12-20 09:55:00,29.98,29.99,29.96,29.98,42744.0,27.5794,27.5886,27.561,27.5794,42744.0
2016-12-20 10:00:00,30.0,30.03,29.99,30.01,14720.0,27.5978,27.6254,27.5886,27.607,14720.0
2016-12-20 10:05:00,30.0,30.01,29.99,30.0,20992.0,27.5978,27.607,27.5886,27.5978,20992.0
2016-12-20 10:10:00,30.0,30.03,29.99,30.0,26644.0,27.5978,27.6254,27.5886,27.5978,26644.0
2016-12-20 10:15:00,29.99,30.01,29.99,29.99,27076.0,27.5886,27.607,27.5886,27.5886,27076.0
2016-12-20 10:20:00,29.99,29.99,29.96,29.98,11124.0,27.5886,27.5886,27.561,27.5794,11124.0
2016-12-20 10:25:00,29.98,29.98,29.96,29.97,16000.0,27.5794,27.5794,27.561,27.5702,16000.0
2016-12-20 10:30:00,29.98,29.98,29.96,29.96,8400.0,27.5794,27.5794,27.561,27.561,8400.0
2016-12-20 10:35:00,29.96,29.96,29.94,29.95,10552.0,27.561,27.561,27.5426,27.5518,10552.0
2016-12-20 10:40:00,29.95,29.96,29.94,29.94,17764.0,27.5518,27.561,27.5426,27.5426,17764.0
2016-12-20 10:45:00,29.94,29.94,29.91,29.91,11340.0,27.5426,27.5426,27.515,27.515,11340.0
2016-12-20 10:50:00,29.91,29.92,29.9,29.92,43600.0,27.515,27.5242,27.5058,27.5242,43600.0
2016-12-20 10:55:00,29.92,29.94,29.92,29.93,14520.0,27.5242,27.5426,27.5242,27.5334,14520.0
2016-12-20 11:00:00,29.93,29.98,29.92,29.96,27452.0,27.5334,27.5794,27.5242,27.561,27452.0
2016-12-20 11:05:00,29.96,29.99,29.95,29.96,15808.0,27.561,27.5886,27.5518,27.561,15808.0
2016-12-20 11:10:00,29.96,29.96,29.95,29.95,5200.0,27.561,27.561,27.5518,27.5518,5200.0
2016-12-20 11:15:00,29.96,29.97,29.96,29.96,5600.0,27.561,27.5702,27.561,27.561,5600.0
2016-12-20 11:20:00,29.98,29.98,29.94,29.96,12448.0,27.5794,27.5794,27.5426,27.561,12448.0
2016-12-20 11:25:00,29.96,29.97,29.94,29.94,8800.0,27.561,27.5702,27.5426,27.5426,8800.0
2016-12-20 11:30:00,29.94,29.94,29.92,29.94,11200.0,27.5426,27.5426,27.5242,27.5426,11200.0
2016-12-20 11:35:00,29.93,29.94,29.92,29.92,4800.0,27.5334,27.5426,27.5242,27.5242,4800.0
2016-12-20 11:40:00,29.91,29.94,29.91,29.94,13408.0,27.515,27.5426,27.515,27.5426,13408.0
2016-12-20 11:45:00,29.94,29.96,29.94,29.96,1600.0,27.5426,27.561,27.5426,27.561,1600.0
2016-12-20 11:50:00,29.95,29.95,29.9,29.9,15000.0,27.5518,27.5518,27.5058,27.5058,15000.0
2016-12-20 11:55:00,29.91,29.93,29.9,29.92,10916.0,27.515,27.5334,27.5058,27.5242,10916.0
2016-12-20 12:00:00,29.93,29.94,29.93,29.94,4000.0,27.5334,27.5426,27.5334,27.5426,4000.0
2016-12-20 12:05:00,29.94,29.95,29.93,29.95,12432.0,27.5426,27.5518,27.5334,27.5518,12432.0
2016-12-20 12:10:00,29.94,29.97,29.94,29.96,4400.0,27.5426,27.5702,27.5426,27.561,4400.0
2016-12-20 12:15:00,29.97,29.97,29.95,29.96,11200.0,27.5702,27.5702,27.5518,27.561,11200.0
2016-12-20 12:20:00,29.97,29.97,29.95,29.96,8916.0,27.5702,27.5702,27.5518,27.561,8916.0
2016-12-20 12:25:00,29.96,29.96,29.95,29.95,8400.0,27.561,27.561,27.5518,27.5518,8400.0
2016-12-20 12:30:00,29.96,29.96,29.94,29.94,22392.0,27.561,27.561,27.5426,27.5426,22392.0
2016-12-20 12:35:00,29.93,29.95,29.92,29.94,20328.0,27.5334,27.5518,27.5242,27.5426,20328.0
2016-12-20 12:40:00,29.94,29.95,29.93,29.95,4800.0,27.5426,27.5518,27.5334,27.5518,4800.0
2016-12-20 12:45:00,29.95,29.95,29.94,29.95,3880.0,27.5518,27.5518,27.5426,27.5518,3880.0
2016-12-20 12:50:00,29.94,29.94,29.93,29.93,11276.0,27.5426,27.5426,27.5334,27.5334,11276.0
2016-12-20 12:55:00,29.93,29.95,29.93,29.94,10804.0,27.5334,27.5518,27.5334,27.5426,10804.0
2016-12-20 13:00:00,29.94,29.95,29.93,29.95,4000.0,27.5426,27.5518,27.5334,27.5518,4000.0
2016-12-20 13:05:00,29.94,29.95,29.93,29.94,6884.0,27.5426,27.5518,27.5334,27.5426,6884.0
2016-12-20 13:10:00,29.95,29.96,29.93,29.93,6680.0,27.5518,27.561,27.5334,27.5334,6680.0
2016-12-20 13:15:00,29.95,29.95,29.93,29.94,8416.0,27.5518,27.5518,27.5334,27.5426,8416.0
2016-12-20 13:20:00,29.95,29.95,29.93,29.95,4000.0,27.5518,27.5518,27.5334,27.5518,4000.0
2016-12-20 13:25:00,29.95,29.95,29.94,29.95,4828.0,27.5518,27.5518,27.5426,27.5518,4828.0
2016-12-20 13:30:00,29.95,29.96,29.95,29.95,3600.0,27.5518,27.561,27.5518,27.5518,3600.0
2016-12-20 13:35:00,29.95,29.95,29.93,29.94,4000.0,27.5518,27.5518,27.5334,27.5426,4000.0
2016-12-20 13:40:00,29.96,29.96,29.93,29.93,5124.0,27.561,27.561,27.5334,27.5334,5124.0
2016-12-20 13:45:00,29.94,29.95,29.93,29.95,3600.0,27.5426,27.5518,27.5334,27.5518,3600.0
2016-12-20 13:50:00,29.95,29.95,29.93,29.95,6000.0,27.5518,27.5518,27.5334,27.5518,6000.0
2016-12-20 13:55:00,29.95,29.95,29.94,29.95,16408.0,27.5518,27.5518,27.5426,27.5518,16408.0
2016-12-20 14:00:00,29.95,29.95,29.93,29.93,12800.0,27.5518,27.5518,27.5334,27.5334,12800.0
2016-12-20 14:05:00,29.93,29.93,29.91,29.91,2400.0,27.5334,27.5334,27.515,27.515,2400.0
2016-12-20 14:10:00,29.93,29.93,29.92,29.92,11936.0,27.5334,27.5334,27.5242,27.5242,11936.0
2016-12-20 14:15:00,29.91,29.91,29.91,29.91,20400.0,27.515,27.515,27.515,27.515,20400.0
2016-12-20 14:20:00,29.91,29.91,29.9,29.9,17552.0,27.515,27.515,27.5058,27.5058,17552.0
2016-12-20 14:25:00,29.91,29.92,29.9,29.9,29668.0,27.515,27.5242,27.5058,27.5058,29668.0
2016-12-20 14:30:00,29.9,29.9,29.86,29.86,12640.0,27.5058,27.5058,27.469,27.469,12640.0
2016-12-20 14:35:00,29.87,29.89,29.87,29.89,7540.0,27.4782,27.4966,27.4782,27.4966,7540.0
2016-12-20 14:40:00,29.89,29.9,29.89,29.9,7200.0,27.4966,27.5058,27.4966,27.5058,7200.0
2016-12-20 14:45:00,29.9,29.91,29.89,29.89,13200.0,27.5058,27.515,27.4966,27.4966,13200.0
2016-12-20 14:50:00,29.89,29.91,29.88,29.89,10000.0,27.4966,27.515,27.4874,27.4966,10000.0
2016-12-20 14:55:00,29.88,29.9,29.88,29.9,8000.0,27.4874,27.5058,27.4874,27.5058,8000.0
2016-12-20 15:00:00,29.9,29.9,29.88,29.89,12360.0,27.5058,27.5058,27.4874,27.4966,12360.0
2016-12-20 15:05:00,29.91,29.91,29.9,29.9,7300.0,27.515,27.515,27.5058,27.5058,7300.0
2016-12-20 15:10:00,29.92,29.92,29.91,29.92,10900.0,27.5242,27.5242,27.515,27.5242,10900.0
2016-12-20 15:15:00,29.92,29.94,29.92,29.94,5996.0,27.5242,27.5426,27.5242,27.5426,5996.0
2016-12-20 15:20:00,29.94,29.95,29.94,29.94,14000.0,27.5426,27.5518,27.5426,27.5426,14000.0
2016-12-20 15:25:00,29.93,29.94,29.93,29.93,27232.0,27.5334,27.5426,27.5334,27.5334,27232.0
2016-12-20 15:30:00,29.93,29.93,29.91,29.91,21000.0,27.5334,27.5334,27.515,27.515,21000.0
2016-12-20 15:35:00,29.91,29.91,29.9,29.9,21800.0,27.515,27.515,27.5058,27.5058,21800.0
2016-12-20 15:40:00,29.9,29.9,29.9,29.9,13620.0,27.5058,27.5058,27.5058,27.5058,13620.0
2016-12-20 15:45:00,29.9,29.91,29.9,29.91,34596.0,27.5058,27.515,27.5058,27.515,34596.0
2016-12-20 15:50:00,29.91,29.91,29.89,29.9,52816.0,27.515,27.515,27.4966,27.5058,52816.0
2016-12-20 15:55:00,29.9,29.95,29.9,29.95,66292.0,27.5058,27.5518,27.5058,27.5518,66292.0
2016-12-21 09:30:00,29.99,30.07,29.96,30.02,81144.0,27.5886,27.6622,27.561,27.6162,81144.0
2016-12-21 09:35:00,30.04,30.05,29.93,29.93,32448.0,27.6346,27.6438,27.5334,27.5334,32448.0
2016-12-21 09:40:00,29.95,29.98,29.91,29.97,39712.0,27.5518,27.5794,27.515,27.5702,39712.0
2016-12-21 09:45:00,29.97,29.97,29.91,29.94,40628.0,27.5702,27.5702,27.515,27.5426,40628.0
2016-12-21 09:50:00,29.95,30.0,29.93,30.0,38400.0,27.5518,27.5978,27.5334,27.5978,38400.0
2016-12-21 09:55:00,29.99,30.0,29.89,29.98,40528.0,27.5886,27.5978,27.4966,27.5794,40528.0
2016-12-21 10:00:00,29.99,30.03,29.99,30.02,35500.0,27.5886,27.6254,27.5886,27.6162,35500.0
2016-12-21 10:05:00,30.02,30.04,30.0,30.04,37000.0,27.6162,27.6346,27.5978,27.6346,37000.0
2016-12-21 10:10:00,30.04,30.04,29.97,29.97,48364.0,27.6346,27.6346,27.5702,27.5702,48364.0
2016-12-21 10:15:00,29.99,30.01,29.98,29.99,12800.0,27.5886,27.607,27.5794,27.5886,12800.0
2016-12-21 10:20:00,30.0,30.01,29.99,29.99,20400.0,27.5978,27.607,27.5886,27.5886,20400.0
2016-12-21 10:25:00,30.0,30.01,29.97,29.98,24764.0,27.5978,27.607,27.5702,27.5794,24764.0
2016-12-21 10:30:00,29.97,30.01,29.97,30.01,13000.0,27.5702,27.607,27.5702,27.607,13000.0
2016-12-21 10:35:00,30.01,30.02,30.0,30.01,14800.0,27.607,27.6162,27.5978,27.607,14800.0
2016-12-21 10:40:00,30.01,30.01,29.98,29.99,14800.0,27.607,27.607,27.5794,27.5886,14800.0
2016-12-21 10:45:00,29.98,29.99,29.95,29.97,53436.0,27.5794,27.5886,27.5518,27.5702,53436.0
2016-12-21 10:50:00,29.98,29.99,29.96,29.96,15200.0,27.5794,27.5886,27.561,27.561,15200.0
2016-12-21 10:55:00,29.96,29.97,29.93,29.94,13200.0,27.561,27.5702,27.5334,27.5426,13200.0
2016-12-21 11:00:00,29.94,29.96,29.93,29.96,14608.0,27.5426,27.561,27.5334,27.561,14608.0
2016-12-21 11:05:00,29.97,29.97,29.96,29.97,14084.0,27.5702,27.5702,27.561,27.5702,14084.0
2016-12-21 11:10:00,29.98,29.99,29.98,29.99,5200.0,27.5794,27.5886,27.5794,27.5886,5200.0
2016-12-21 11:15:00,29.99,30.0,29.97,29.98,28288.0,27.5886,27.5978,27.5702,27.5794,28288.0
2016-12-21 11:20:00,29.98,29.99,29.97,29.98,10000.0,27.5794,27.5886,27.5702,27.5794,10000.0
2016-12-21 11:25:00,29.98,29.99,29.98,29.99,7560.0,27.5794,27.5886,27.5794,27.5886,7560.0
2016-12-21 11:30:00,30.0,30.0,29.99,29.99,5200.0,27.5978,27.5978,27.5886,27.5886,5200.0
2016-12-21 11:35:00,29.98,29.99,29.97,29.97,14800.0,27.5794,27.5886,27.5702,27.5702,14800.0
2016-12-21 11:40:00,29.97,29.97,29.96,29.96,6668.0,27.5702,27.5702,27.561,27.561,6668.0
2016-12-21 11:45:00,29.96,29.96,29.95,29.95,8000.0,27.561,27.561,27.5518,27.5518,8000.0
2016-12-21 11:50:00,29.96,29.97,29.96,29.96,5956.0,27.561,27.5702,27.561,27.561,5956.0
2016-12-21 11:55:00,29.97,29.97,29.95,29.95,28916.0,27.5702,27.5702,27.5518,27.5518,28916.0
2016-12-21 12:00:00,29.94,29.95,29.94,29.95,10796.0,27.5426,27.5518,27.5426,27.5518,10796.0
2016-12-21 12:05:00,29.95,29.95,29.94,29.95,8360.0,27.5518,27.5518,27.5426,27.5518,8360.0
2016-12-21 12:10:00,29.95,29.96,29.95,29.95,5600.0,27.5518,27.561,27.5518,27.5518,5600.0
2016-12-21 12:15:00,29.95,29.96,29.95,29.96,15120.0,27.5518,27.561,27.5518,27.561,15120.0
2016-12-21 12:20:00,29.96,29.96,29.95,29.95,8000.0,27.561,27.561,27.5518,27.5518,8000.0
2016-12-21 12:25:00,29.96,29.96,29.96,29.96,3600.0,27.561,27.561,27.561,27.561,3600.0
2016-12-21 12:30:00,29.96,29.96,29.93,29.94,34816.0,27.561,27.561,27.5334,27.5426,34816.0
2016-12-21 12:35:00,29.94,29.94,29.93,29.94,6000.0,27.5426,27.5426,27.5334,27.5426,6000.0
2016-12-21 12:40:00,29.93,29.95,29.93,29.93,8672.0,27.5334,27.5518,27.5334,27.5334,8672.0
2016-12-21 12:45:00,29.93,29.94,29.93,29.93,6860.0,27.5334,27.5426,27.5334,27.5334,6860.0
2016-12-21 12:50:00,29.92,29.93,29.92,29.93,10000.0,27.5242,27.5334,27.5242,27.5334,10000.0
2016-12-21 12:55:00,29.93,29.93,29.91,29.92,12800.0,27.5334,27.5334,27.515,27.5242,12800.0
2016-12-21 13:00:00,29.92,29.92,29.91,29.92,13068.0,27.5242,27.5242,27.515,27.5242,13068.0
2016-12-21 13:05:00,29.92,29.92,29.9,29.9,15600.0,27.5242,27.5242,27.5058,27.5058,15600.0
2016-12-21 13:10:00,29.9,29.9,29.87,29.89,18216.0,27.5058,27.5058,27.4782,27.4966,18216.0
2016-12-21 13:15:00,29.87,29.9,29.87,29.9,7200.0,27.4782,27.5058,27.4782,27.5058,7200.0
2016-12-21 13:20:00,29.9,29.92,29.89,29.91,10800.0,27.5058,27.5242,27.4966,27.515,10800.0
2016-12-21 13:25:00,29.91,29.93,29.91,29.93,4400.0,27.515,27.5334,27.515,27.5334,4400.0
2016-12-21 13:30:00,29.92,29.93,29.92,29.92,9700.0,27.5242,27.5334,27.5242,27.5242,9700.0
2016-12-21 13:35:00,29.92,29.93,29.91,29.92,16700.0,27.5242,27.5334,27.515,27.5242,16700.0
2016-12-21 13:40:00,29.92,29.93,29.92,29.92,7200.0,27.5242,27.5334,27.5242,27.5242,7200.0
2016-12-21 13:45:00,29.92,29.93,29.91,29.92,8000.0,27.5242,27.5334,27.515,27.5242,8000.0
2016-12-21 13:50:00,29.92,29.93,29.9,29.91,29204.0,27.5242,27.5334,27.5058,27.515,29204.0
2016-12-21 13:55:00,29.91,29.91,29.88,29.88,31804.0,27.515,27.515,27.4874,27.4874,31804.0
2016-12-21 14:00:00,29.88,29.9,29.87,29.9,10000.0,27.4874,27.5058,27.4782,27.5058,10000.0
2016-12-21 14:05:00,29.89,29.89,29.88,29.88,6400.0,27.4966,27.4966,27.4874,27.4874,6400.0
2016-12-21 14:10:00,29.88,29.9,29.88,29.9,7556.0,27.4874,27.5058,27.4874,27.5058,7556.0
2016-12-21 14:15:00,29.9,29.91,29.9,29.91,4000.0,27.5058,27.515,27.5058,27.515,4000.0
2016-12-21 14:20:00,29.91,29.91,29.89,29.9,8800.0,27.515,27.515,27.4966,27.5058,8800.0
2016-12-21 14:25:00,29.91,29.92,29.9,29.91,5600.0,27.515,27.5242,27.5058,27.515,5600.0
2016-12-21 14:30:00,29.9,29.91,29.89,29.91,5200.0,27.5058,27.515,27.4966,27.515,5200.0
2016-12-21 14:35:00,29.91,29.91,29.89,29.89,9800.0,27.515,27.515,27.4966,27.4966,9800.0
2016-12-21 14:40:00,29.89,29.9,29.89,29.9,8148.0,27.4966,27.5058,27.4966,27.5058,8148.0
2016-12-21 14:45:00,29.91,29.91,29.88,29.88,8000.0,27.515,27.515,27.4874,27.4874,8000.0
2016-12-21 14:50:00,29.88,29.89,29.88,29.88,12832.0,27.4874,27.4966,27.4874,27.4874,12832.0
2016-12-21 14:55:00,29.88,29.89,29.87,29.87,15264.0,27.4874,27.4966,27.4782,27.4782,15264.0
2016-12-21 15:00:00,29.86,29.87,29.85,29.86,41200.0,27.469,27.4782,27.4598,27.469,41200.0
2016-12-21 15:05:00,29.86,29.87,29.86,29.86,10400.0,27.469,27.4782,27.469,27.469,10400.0
2016-12-21 15:10:00,29.86,29.86,29.85,29.85,19636.0,27.469,27.469,27.4598,27.4598,19636.0
2016-12-21 15:15:00,29.85,29.85,29.83,29.84,28076.0,27.4598,27.4598,27.4414,27.4506,28076.0
2016-12-21 15:20:00,29.84,29.86,29.84,29.86,12920.0,27.4506,27.469,27.4506,27.469,12920.0
2016-12-21 15:25:00,29.86,29.87,29.86,29.86,33328.0,27.469,27.4782,27.469,27.469,33328.0
2016-12-21 15:30:00,29.86,29.86,29.84,29.84,28908.0,27.469,27.469,27.4506,27.4506,28908.0
2016-12-21 15:35:00,29.84,29.89,29.83,29.88,31916.0,27.4506,27.4966,27.4414,27.4874,31916.0
2016-12-21 15:40:00,29.88,29.89,29.88,29.89,28428.0,27.4874,27.4966,27.4874,27.4966,28428.0
2016-12-21 15:45:00,29.89,29.89,29.86,29.88,45312.0,27.4966,27.4966,27.469,27.4874,45312.0
2016-12-21 15:50:00,29.88,29.9,29.86,29.86,58584.0,27.4874,27.5058,27.469,27.469,58584.0
2016-12-21 15:55:00,29.86,29.9,29.86,29.88,115884.0,27.469,27.5058,27.469,27.4874,115884.0
2016-12-22 09:30:00,30.02,30.04,29.82,29.97,114696.0,27.6162,27.6346,27.4322,27.5702,114696.0
2016-12-22 09:35:00,29.93,29.97,29.86,29.87,88564.0,27.5334,27.5702,27.469,27.4782,88564.0
2016-12-22 09:40:00,29.89,29.95,29.77,29.8,77672.0,27.4966,27.5518,27.3862,27.4138,77672.0
2016-12-22 09:45:00,29.79,29.87,29.79,29.82,112032.0,27.4046,27.4782,27.4046,27.4322,112032.0
2016-12-22 09:50:00,29.83,29.95,29.81,29.88,138728.0,27.4414,27.5518,27.423,27.4874,138728.0
2016-12-22 09:55:00,29.86,29.93,29.86,29.91,22580.0,27.469,27.5334,27.469,27.515,22580.0
2016-12-22 10:00:00,29.93,29.99,29.92,29.98,13652.0,27.5334,27.5886,27.5242,27.5794,13652.0
2016-12-22 10:05:00,29.97,30.0,29.95,29.96,35032.0,27.5702,27.5978,27.5518,27.561,35032.0
2016-12-22 10:10:00,29.97,29.99,29.97,29.97,16916.0,27.5702,27.5886,27.5702,27.5702,16916.0
2016-12-22 10:15:00,29.97,29.99,29.97,29.99,8236.0,27.5702,27.5886,27.5702,27.5886,8236.0
2016-12-22 10:20:00,29.98,29.99,29.97,29.98,13600.0,27.5794,27.5886,27.5702,27.5794,13600.0
2016-12-22 10:25:00,29.98,29.99,29.95,29.95,16780.0,27.5794,27.5886,27.5518,27.5518,16780.0
2016-12-22 10:30:00,29.95,29.95,29.91,29.91,10400.0,27.5518,27.5518,27.515,27.515,10400.0
2016-12-22 10:35:00,29.91,29.96,29.91,29.93,18432.0,27.515,27.561,27.515,27.5334,18432.0
2016-12-22 10:40:00,29.93,29.95,29.93,29.93,14000.0,27.5334,27.5518,27.5334,27.5334,14000.0
2016-12-22 10:45:00,29.93,29.93,29.9,29.91,9600.0,27.5334,27.5334,27.5058,27.515,9600.0
2016-12-22 10:50:00,29.91,29.91,29.89,29.9,4800.0,27.515,27.515,27.4966,27.5058,4800.0
2016-12-22 10:55:00,29.89,29.9,29.88,29.89,8000.0,27.4966,27.5058,27.4874,27.4966,8000.0
2016-12-22 11:00:00,29.9,29.93,29.88,29.88,11948.0,27.5058,27.5334,27.4874,27.4874,11948.0
2016-12-22 11:05:00,29.89,29.9,29.86,29.89,15304.0,27.4966,27.5058,27.469,27.4966,15304.0
2016-12-22 11:10:00,29.88,29.89,29.87,29.88,12400.0,27.4874,27.4966,27.4782,27.4874,12400.0
2016-12-22 11:15:00,29.88,29.91,29.88,29.91,8400.0,27.4874,27.515,27.4874,27.515,8400.0
2016-12-22 11:20:00,29.91,29.99,29.9,29.98,23944.0,27.515,27.5886,27.5058,27.5794,23944.0
2016-12-22 11:25:00,29.99,29.99,29.95,29.96,21600.0,27.5886,27.5886,27.5518,27.561,21600.0
2016-12-22 11:30:00,29.97,29.97,29.95,29.97,18024.0,27.5702,27.5702,27.5518,27.5702,18024.0
2016-12-22 11:35:00,29.97,29.97,29.95,29.95,14400.0,27.5702,27.5702,27.5518,27.5518,14400.0
2016-12-22 11:40:00,29.96,29.96,29.9,29.92,24404.0,27.561,27.561,27.5058,27.5242,24404.0
2016-12-22 11:45:00,29.92,29.92,29.89,29.9,14224.0,27.5242,27.5242,27.4966,27.5058,14224.0
2016-12-22 11:50:00,29.89,29.89,29.86,29.86,11200.0,27.4966,27.4966,27.469,27.469,11200.0
2016-12-22 11:55:00,29.85,29.89,29.84,29.88,24400.0,27.4598,27.4966,27.4506,27.4874,24400.0
2016-12-22 12:00:00,29.87,29.93,29.87,29.93,21492.0,27.4782,27.5334,27.4782,27.5334,21492.0
2016-12-22 12:05:00,29.92,29.97,29.92,29.94,14400.0,27.5242,27.5702,27.5242,27.5426,14400.0
2016-12-22 12:10:00,29.96,29.97,29.95,29.95,16400.0,27.561,27.5702,27.5518,27.5518,16400.0
2016-12-22 12:15:00,29.95,29.95,29.93,29.94,5080.0,27.5518,27.5518,27.5334,27.5426,5080.0
2016-12-22 12:20:00,29.94,29.94,29.91,29.93,11600.0,27.5426,27.5426,27.515,27.5334,11600.0
2016-12-22 12:25:00,29.91,29.93,29.91,29.92,8800.0,27.515,27.5334,27.515,27.5242,8800.0
2016-12-22 12:30:00,29.92,29.96,29.92,29.94,28600.0,27.5242,27.561,27.5242,27.5426,28600.0
2016-12-22 12:35:00,29.94,29.96,29.93,29.96,5200.0,27.5426,27.561,27.5334,27.561,5200.0
2016-12-22 12:40:00,29.96,29.99,29.96,29.99,6800.0,27.561,27.5886,27.561,27.5886,6800.0
2016-12-22 12:45:00,29.99,30.0,29.98,30.0,32960.0,27.5886,27.5978,27.5794,27.5978,32960.0
2016-12-22 12:50:00,30.0,30.0,29.96,29.97,17600.0,27.5978,27.5978,27.561,27.5702,17600.0
2016-12-22 12:55:00,29.96,29.98,29.96,29.98,8800.0,27.561,27.5794,27.561,27.5794,8800.0
2016-12-22 13:00:00,29.98,29.99,29.97,29.98,11992.0,27.5794,27.5886,27.5702,27.5794,11992.0
2016-12-22 13:05:00,29.99,30.02,29.98,30.0,74184.0,27.5886,27.6162,27.5794,27.5978,74184.0
2016-12-22 13:10:00,30.0,30.0,29.99,29.99,19264.0,27.5978,27.5978,27.5886,27.5886,19264.0
2016-12-22 13:15:00,29.99,30.0,29.97,30.0,5600.0,27.5886,27.5978,27.5702,27.5978,5600.0
2016-12-22 13:20:00,29.99,30.0,29.97,30.0,19380.0,27.5886,27.5978,27.5702,27.5978,19380.0
2016-12-22 13:25:00,30.0,30.0,29.97,29.97,14480.0,27.5978,27.5978,27.5702,27.5702,14480.0
2016-12-22 13:30:00,29.96,29.97,29.96,29.97,4300.0,27.561,27.5702,27.561,27.5702,4300.0
2016-12-22 13:35:00,29.97,30.0,29.96,30.0,16200.0,27.5702,27.5978,27.561,27.5978,16200.0
2016-12-22 13:40:00,29.99,30.0,29.98,29.99,13000.0,27.5886,27.5978,27.5794,27.5886,13000.0
2016-12-22 13:45:00,29.99,30.01,29.99,30.0,26892.0,27.5886,27.607,27.5886,27.5978,26892.0
2016-12-22 13:50:00,30.0,30.02,29.99,30.0,38672.0,27.5978,27.6162,27.5886,27.5978,38672.0
2016-12-22 13:55:00,29.99,30.03,29.99,30.02,24508.0,27.5886,27.6254,27.5886,27.6162,24508.0
2016-12-22 14:00:00,30.02,30.02,29.99,30.01,36608.0,27.6162,27.6162,27.5886,27.607,36608.0
2016-12-22 14:05:00,30.01,30.01,29.98,29.99,24872.0,27.607,27.607,27.5794,27.5886,24872.0
2016-12-22 14:10:00,29.99,30.01,29.98,29.98,13016.0,27.5886,27.607,27.5794,27.5794,13016.0
2016-12-22 14:15:00,29.98,29.99,29.98,29.98,8288.0,27.5794,27.5886,27.5794,27.5794,8288.0
2016-12-22 14:20:00,29.98,30.02,29.98,30.02,100960.0,27.5794,27.6162,27.5794,27.6162,100960.0
2016-12-22 14:25:00,30.02,30.03,30.01,30.02,22116.0,27.6162,27.6254,27.607,27.6162,22116.0
2016-12-22 14:30:00,30.01,30.03,30.0,30.01,24136.0,27.607,27.6254,27.5978,27.607,24136.0
2016-12-22 14:35:00,30.01,30.03,30.01,30.03,27576.0,27.607,27.6254,27.607,27.6254,27576.0
2016-12-22 14:40:00,30.03,30.03,30.0,30.0,31392.0,27.6254,27.6254,27.5978,27.5978,31392.0
2016-12-22 14:45:00,30.0,30.05,30.0,30.02,51880.0,27.5978,27.6438,27.5978,27.6162,51880.0
2016-12-22 14:50:00,30.02,30.03,30.01,30.01,38264.0,27.6162,27.6254,27.607,27.607,38264.0
2016-12-22 14:55:00,30.01,30.02,29.99,30.02,57200.0,27.607,27.6162,27.5886,27.6162,57200.0
2016-12-22 15:00:00,30.01,30.02,30.0,30.01,25444.0,27.607,27.6162,27.5978,27.607,25444.0
2016-12-22 15:05:00,30.0,30.0,29.97,29.98,34104.0,27.5978,27.5978,27.5702,27.5794,34104.0
2016-12-22 15:10:00,29.97,29.98,29.93,29.95,21840.0,27.5702,27.5794,27.5334,27.5518,21840.0
2016-12-22 15:15:00,29.95,29.95,29.92,29.93,33092.0,27.5518,27.5518,27.5242,27.5334,33092.0
2016-12-22 15:20:00,29.93,29.94,29.91,29.94,17896.0,27.5334,27.5426,27.515,27.5426,17896.0
2016-12-22 15:25:00,29.94,30.0,29.94,29.98,55316.0,27.5426,27.5978,27.5426,27.5794,55316.0
2016-12-22 15:30:00,29.98,30.0,29.97,29.98,95252.0,27.5794,27.5978,27.5702,27.5794,95252.0
2016-12-22 15:35:00,29.98,29.99,29.96,29.98,61060.0,27.5794,27.5886,27.561,27.5794,61060.0
2016-12-22 15:40:00,29.98,29.99,29.98,29.98,69176.0,27.5794,27.5886,27.5794,27.5794,69176.0
2016-12-22 15:45:00,29.98,30.04,29.97,30.0,205400.0,27.5794,27.6346,27.5702,27.5978,205400.0
2016-12-22 15:50:00,30.01,30.06,30.0,30.03,165984.0,27.607,27.653,27.5978,27.6254,165984.0
2016-12-22 15:55:00,30.03,30.04,29.98,30.01,294140.0,27.6254,27.6346,27.5794,27.607,294140.0
2016-12-23 09:30:00,29.27,29.35,28.81,29.1,360124.0,26.9263,26.9999,26.5031,26.7699,360124.0
2016-12-23 09:35:00,29.1,29.17,29.08,29.11,223152.0,26.7699,26.8343,26.7515,26.7791,223152.0
2016-12-23 09:40:00,29.1,29.1,28.42,28.55,695864.0,26.7699,26.7699,26.1443,26.2639,695864.0
2016-12-23 09:45:00,28.54,28.62,28.5,28.51,275144.0,26.2547,26.3283,26.2179,26.2271,275144.0
2016-12-23 09:50:00,28.51,28.77,28.48,28.54,325212.0,26.2271,26.4663,26.1995,26.2547,325212.0
2016-12-23 09:55:00,28.54,28.57,28.38,28.4,325608.0,26.2547,26.2823,26.1075,26.1259,325608.0
2016-12-23 10:00:00,28.38,28.45,28.31,28.37,272456.0,26.1075,26.1719,26.0431,26.0983,272456.0
2016-12-23 10:05:00,28.35,28.39,28.25,28.3,253548.0,26.0799,26.1167,25.9879,26.0339,253548.0
2016-12-23 10:10:00,28.29,28.36,28.25,28.34,153428.0,26.0247,26.0891,25.9879,26.0707,153428.0
2016-12-23 10:15:00,28.33,28.47,28.3,28.44,259764.0,26.0615,26.1903,26.0339,26.1627,259764.0
2016-12-23 10:20:00,28.44,28.52,28.41,28.52,143252.0,26.1627,26.2363,26.1351,26.2363,143252.0
2016-12-23 10:25:00,28.5,28.53,28.45,28.5,145104.0,26.2179,26.2455,26.1719,26.2179,145104.0
2016-12-23 10:30:00,28.49,28.63,28.44,28.57,174764.0,26.2087,26.3375,26.1627,26.2823,174764.0
2016-12-23 10:35:00,28.6,28.82,28.59,28.77,400008.0,26.3099,26.5123,26.3007,26.4663,400008.0
2016-12-23 10:40:00,28.78,28.83,28.72,28.83,196564.0,26.4755,26.5215,26.4203,26.5215,196564.0
2016-12-23 10:45:00,28.84,28.95,28.8,28.93,335512.0,26.5307,26.6319,26.4939,26.6135,335512.0
2016-12-23 10:50:00,28.92,28.97,28.84,28.89,163372.0,26.6043,26.6503,26.5307,26.5767,163372.0
2016-12-23 10:55:00,28.89,28.89,28.8,28.85,122156.0,26.5767,26.5767,26.4939,26.5399,122156.0
2016-12-23 11:00:00,28.87,28.92,28.84,28.85,69768.0,26.5583,26.6043,26.5307,26.5399,69768.0
2016-12-23 11:05:00,28.87,28.92,28.83,28.86,83696.0,26.5583,26.6043,26.5215,26.5491,83696.0
2016-12-23 11:10:00,28.87,28.96,28.85,28.91,114008.0,26.5583,26.6411,26.5399,26.5951,114008.0
2016-12-23 11:15:00,28.92,29.08,28.91,28.99,232872.0,26.6043,26.7515,26.5951,26.6687,232872.0
2016-12-23 11:20:00,28.97,28.97,28.9,28.92,37740.0,26.6503,26.6503,26.5859,26.6043,37740.0
2016-12-23 11:25:00,28.93,28.98,28.92,28.98,43544.0,26.6135,26.6595,26.6043,26.6595,43544.0
2016-12-23 11:30:00,28.99,28.99,28.89,28.93,43568.0,26.6687,26.6687,26.5767,26.6135,43568.0
2016-12-23 11:35:00,28.93,28.93,28.9,28.92,34252.0,26.6135,26.6135,26.5859,26.6043,34252.0
2016-12-23 11:40:00,28.91,28.92,28.86,28.86,84944.0,26.5951,26.6043,26.5491,26.5491,84944.0
2016-12-23 11:45:00,28.87,28.89,28.82,28.86,80992.0,26.5583,26.5767,26.5123,26.5491,80992.0
2016-12-23 11:50:00,28.87,28.95,28.86,28.92,55912.0,26.5583,26.6319,26.5491,26.6043,55912.0
2016-12-23 11:55:00,28.93,29.05,28.93,29.04,73364.0,26.6135,26.7239,26.6135,26.7147,73364.0
2016-12-23 12:00:00,29.05,29.11,28.96,28.99,94600.0,26.7239,26.7791,26.6411,26.6687,94600.0
2016-12-23 12:05:00,28.97,29.01,28.93,28.95,29964.0,26.6503,26.6871,26.6135,26.6319,29964.0
2016-12-23 12:10:00,28.95,28.97,28.93,28.97,41852.0,26.6319,26.6503,26.6135,26.6503,41852.0
2016-12-23 12:15:00,28.96,28.97,28.93,28.96,48564.0,26.6411,26.6503,26.6135,26.6411,48564.0
2016-12-23 12:20:00,28.96,28.97,28.92,28.92,22600.0,26.6411,26.6503,26.6043,26.6043,22600.0
2016-12-23 12:25:00,28.93,28.93,28.88,28.88,26000.0,26.6135,26.6135,26.5675,26.5675,26000.0
2016-12-23 12:30:00,28.89,28.95,28.89,28.93,34020.0,26.5767,26.6319,26.5767,26.6135,34020.0
2016-12-23 12:35:00,28.93,28.95,28.92,28.93,31384.0,26.6135,26.6319,26.6043,26.6135,31384.0
2016-12-23 12:40:00,28.93,28.97,28.93,28.96,26280.0,26.6135,26.6503,26.6135,26.6411,26280.0
2016-12-23 12:45:00,28.95,29.0,28.94,28.97,22948.0,26.6319,26.6779,26.6227,26.6503,22948.0
2016-12-23 12:50:00,28.96,29.01,28.96,29.0,24932.0,26.6411,26.6871,26.6411,26.6779,24932.0
2016-12-23 12:55:00,29.0,29.05,29.0,29.05,15380.0,26.6779,26.7239,26.6779,26.7239,15380.0
2016-12-23 13:00:00,29.05,29.11,29.05,29.1,69388.0,26.7239,26.7791,26.7239,26.7699,69388.0
2016-12-23 13:05:00,29.11,29.2,29.1,29.2,56648.0,26.7791,26.8619,26.7699,26.8619,56648.0
2016-12-23 13:10:00,29.2,29.24,29.17,29.2,74732.0,26.8619,26.8987,26.8343,26.8619,74732.0
2016-12-23 13:15:00,29.22,29.24,29.16,29.18,45572.0,26.8803,26.8987,26.8251,26.8435,45572.0
2016-12-23 13:20:00,29.17,29.18,29.08,29.1,29700.0,26.8343,26.8435,26.7515,26.7699,29700.0
2016-12-23 13:25:00,29.12,29.12,29.06,29.09,30480.0,26.7883,26.7883,26.7331,26.7607,30480.0
2016-12-23 13:30:00,29.09,29.12,29.05,29.05,38980.0,26.7607,26.7883,26.7239,26.7239,38980.0
2016-12-23 13:35:00,29.05,29.08,29.05,29.08,20600.0,26.7239,26.7515,26.7239,26.7515,20600.0
2016-12-23 13:40:00,29.08,29.1,29.08,29.08,19412.0,26.7515,26.7699,26.7515,26.7515,19412.0
2016-12-23 13:45:00,29.08,29.1,29.02,29.02,31200.0,26.7515,26.7699,26.6963,26.6963,31200.0
2016-12-23 13:50:00,29.03,29.06,29.02,29.05,29736.0,26.7055,26.7331,26.6963,26.7239,29736.0
2016-12-23 13:55:00,29.06,29.06,29.01,29.02,26552.0,26.7331,26.7331,26.6871,26.6963,26552.0
2016-12-23 14:00:00,29.02,29.03,29.0,29.0,24448.0,26.6963,26.7055,26.6779,26.6779,24448.0
2016-12-23 14:05:00,29.01,29.04,29.0,29.03,23752.0,26.6871,26.7147,26.6779,26.7055,23752.0
2016-12-23 14:10:00,29.03,29.06,29.03,29.04,43024.0,26.7055,26.7331,26.7055,26.7147,43024.0
2016-12-23 14:15:00,29.04,29.09,29.04,29.09,33008.0,26.7147,26.7607,26.7147,26.7607,33008.0
2016-12-23 14:20:00,29.1,29.12,29.08,29.1,32172.0,26.7699,26.7883,26.7515,26.7699,32172.0
2016-12-23 14:25:00,29.1,29.12,29.07,29.09,22364.0,26.7699,26.7883,26.7423,26.7607,22364.0
2016-12-23 14:30:00,29.11,29.12,29.09,29.11,16740.0,26.7791,26.7883,26.7607,26.7791,16740.0
2016-12-23 14:35:00,29.11,29.11,29.03,29.03,53020.0,26.7791,26.7791,26.7055,26.7055,53020.0
2016-12-23 14:40:00,29.02,29.02,28.98,28.98,29880.0,26.6963,26.6963,26.6595,26.6595,29880.0
2016-12-23 14:45:00,28.99,29.05,28.99,29.05,20308.0,26.6687,26.7239,26.6687,26.7239,20308.0
2016-12-23 14:50:00,29.05,29.06,29.01,29.03,33160.0,26.7239,26.7331,26.6871,26.7055,33160.0
2016-12-23 14:55:00,29.04,29.05,29.02,29.05,21816.0,26.7147,26.7239,26.6963,26.7239,21816.0
2016-12-23 15:00:00,29.06,29.08,29.04,29.05,36744.0,26.7331,26.7515,26.7147,26.7239,36744.0
2016-12-23 15:05:00,29.05,29.06,29.02,29.05,32092.0,26.7239,26.7331,26.6963,26.7239,32092.0
2016-12-23 15:10:00,29.05,29.05,29.04,29.04,22844.0,26.7239,26.7239,26.7147,26.7147,22844.0
2016-12-23 15:15:00,29.04,29.08,29.04,29.07,44848.0,26.7147,26.7515,26.7147,26.7423,44848.0
2016-12-23 15:20:00,29.08,29.13,29.07,29.11,53316.0,26.7515,26.7975,26.7423,26.7791,53316.0
2016-12-23 15:25:00,29.11,29.11,29.07,29.08,44364.0,26.7791,26.7791,26.7423,26.7515,44364.0
2016-12-23 15:30:00,29.09,29.1,29.07,29.07,49388.0,26.7607,26.7699,26.7423,26.7423,49388.0
2016-12-23 15:35:00,29.08,29.08,29.03,29.03,75884.0,26.7515,26.7515,26.7055,26.7055,75884.0
2016-12-23 15:40:00,29.03,29.08,29.03,29.06,87188.0,26.7055,26.7515,26.7055,26.7331,87188.0
2016-12-23 15:45:00,29.06,29.11,29.05,29.1,94248.0,26.7331,26.7791,26.7239,26.7699,94248.0
2016-12-23 15:50:00,29.1,29.11,29.05,29.1,133916.0,26.7699,26.7791,26.7239,26.7699,133916.0
2016-12-23 15:55:00,29.1,29.11,29.08,29.09,237244.0,26.7699,26.7791,26.7515,26.7607,237244.0
2016-12-27 09:30:00,29.1,29.15,29.0,29.08,52732.0,26.7699,26.8159,26.6779,26.7515,52732.0
2016-12-27 09:35:00,29.08,29.16,29.06,29.09,20680.0,26.7515,26.8251,26.7331,26.7607,20680.0
2016-12-27 09:40:00,29.11,29.16,29.07,29.11,15880.0,26.7791,26.8251,26.7423,26.7791,15880.0
2016-12-27 09:45:00,29.12,29.23,29.11,29.19,52356.0,26.7883,26.8895,26.7791,26.8527,52356.0
2016-12-27 09:50:00,29.2,29.25,29.18,29.2,22080.0,26.8619,26.9079,26.8435,26.8619,22080.0
2016-12-27 09:55:00,29.22,29.25,29.2,29.23,11024.0,26.8803,26.9079,26.8619,26.8895,11024.0
2016-12-27 10:00:00,29.25,29.25,29.21,29.22,36580.0,26.9079,26.9079,26.8711,26.8803,36580.0
2016-12-27 10:05:00,29.21,29.23,29.18,29.22,73168.0,26.8711,26.8895,26.8435,26.8803,73168.0
2016-12-27 10:10:00,29.21,29.22,29.19,29.19,21440.0,26.8711,26.8803,26.8527,26.8527,21440.0
2016-12-27 10:15:00,29.19,29.21,29.18,29.18,14836.0,26.8527,26.8711,26.8435,26.8435,14836.0
2016-12-27 10:20:00,29.18,29.19,29.17,29.17,23516.0,26.8435,26.8527,26.8343,26.8343,23516.0
2016-12-27 10:25:00,29.17,29.17,29.16,29.17,28568.0,26.8343,26.8343,26.8251,26.8343,28568.0
2016-12-27 10:30:00,29.17,29.19,29.16,29.17,21128.0,26.8343,26.8527,26.8251,26.8343,21128.0
2016-12-27 10:35:00,29.17,29.18,29.14,29.16,50452.0,26.8343,26.8435,26.8067,26.8251,50452.0
2016-12-27 10:40:00,29.17,29.17,29.11,29.11,24000.0,26.8343,26.8343,26.7791,26.7791,24000.0
2016-12-27 10:45:00,29.11,29.11,29.08,29.11,14724.0,26.7791,26.7791,26.7515,26.7791,14724.0
2016-12-27 10:50:00,29.12,29.14,29.1,29.1,31200.0,26.7883,26.8067,26.7699,26.7699,31200.0
2016-12-27 10:55:00,29.1,29.13,29.1,29.11,21588.0,26.7699,26.7975,26.7699,26.7791,21588.0
2016-12-27 11:00:00,29.12,29.14,29.1,29.14,10856.0,26.7883,26.8067,26.7699,26.8067,10856.0
2016-12-27 11:05:00,29.14,29.16,29.14,29.14,20724.0,26.8067,26.8251,26.8067,26.8067,20724.0
2016-12-27 11:10:00,29.13,29.14,29.11,29.11,15584.0,26.7975,26.8067,26.7791,26.7791,15584.0
2016-12-27 11:15:00,29.11,29.13,29.11,29.13,8504.0,26.7791,26.7975,26.7791,26.7975,8504.0
2016-12-27 11:20:00,29.13,29.14,29.13,29.13,18656.0,26.7975,26.8067,26.7975,26.7975,18656.0
2016-12-27 11:25:00,29.14,29.14,29.13,29.14,4800.0,26.8067,26.8067,26.7975,26.8067,4800.0
2016-12-27 11:30:00,29.13,29.17,29.13,29.17,27068.0,26.7975,26.8343,26.7975,26.8343,27068.0
2016-12-27 11:35:00,29.17,29.17,29.14,29.14,19200.0,26.8343,26.8343,26.8067,26.8067,19200.0
2016-12-27 11:40:00,29.14,29.15,29.14,29.14,21680.0,26.8067,26.8159,26.8067,26.8067,21680.0
2016-12-27 11:45:00,29.14,29.14,29.13,29.13,25928.0,26.8067,26.8067,26.7975,26.7975,25928.0
2016-12-27 11:50:00,29.13,29.13,29.12,29.13,22960.0,26.7975,26.7975,26.7883,26.7975,22960.0
2016-12-27 11:55:00,29.13,29.13,29.12,29.13,13360.0,26.7975,26.7975,26.7883,26.7975,13360.0
2016-12-27 12:00:00,29.12,29.13,29.11,29.12,16084.0,26.7883,26.7975,26.7791,26.7883,16084.0
2016-12-27 12:05:00,29.12,29.13,29.11,29.12,15240.0,26.7883,26.7975,26.7791,26.7883,15240.0
2016-12-27 12:10:00,29.11,29.12,29.11,29.12,13680.0,26.7791,26.7883,26.7791,26.7883,13680.0
2016-12-27 12:15:00,29.12,29.12,29.11,29.11,6400.0,26.7883,26.7883,26.7791,26.7791,6400.0
2016-12-27 12:20:00,29.11,29.12,29.11,29.11,12800.0,26.7791,26.7883,26.7791,26.7791,12800.0
2016-12-27 12:25:00,29.11,29.11,29.11,29.11,2812.0,26.7791,26.7791,26.7791,26.7791,2812.0
2016-12-27 12:30:00,29.11,29.12,29.11,29.11,9352.0,26.7791,26.7883,26.7791,26.7791,9352.0
2016-12-27 12:35:00,29.11,29.11,29.09,29.09,36356.0,26.7791,26.7791,26.7607,26.7607,36356.0
2016-12-27 12:40:00,29.09,29.1,29.09,29.1,9012.0,26.7607,26.7699,26.7607,26.7699,9012.0
2016-12-27 12:45:00,29.09,29.09,29.08,29.09,9200.0,26.7607,26.7607,26.7515,26.7607,9200.0
2016-12-27 12:50:00,29.09,29.09,29.09,29.09,6800.0,26.7607,26.7607,26.7607,26.7607,6800.0
2016-12-27 12:55:00,29.09,29.09,29.09,29.09,7300.0,26.7607,26.7607,26.7607,26.7607,7300.0
2016-12-27 13:00:00,29.09,29.1,29.09,29.1,9200.0,26.7607,26.7699,26.7607,26.7699,9200.0
2016-12-27 13:05:00,29.1,29.12,29.1,29.12,6880.0,26.7699,26.7883,26.7699,26.7883,6880.0
2016-12-27 13:10:00,29.12,29.13,29.1,29.1,36016.0,26.7883,26.7975,26.7699,26.7699,36016.0
2016-12-27 13:15:00,29.1,29.11,29.09,29.09,13588.0,26.7699,26.7791,26.7607,26.7607,13588.0
2016-12-27 13:20:00,29.1,29.11,29.09,29.11,1200.0,26.7699,26.7791,26.7607,26.7791,1200.0
2016-12-27 13:25:00,29.1,29.13,29.1,29.13,28520.0,26.7699,26.7975,26.7699,26.7975,28520.0
2016-12-27 13:30:00,29.13,29.13,29.11,29.11,19600.0,26.7975,26.7975,26.7791,26.7791,19600.0
2016-12-27 13:35:00,29.12,29.12,29.1,29.11,10800.0,26.7883,26.7883,26.7699,26.7791,10800.0
2016-12-27 13:40:00,29.11,29.11,29.1,29.1,13200.0,26.7791,26.7791,26.7699,26.7699,13200.0
2016-12-27 13:45:00,29.1,29.12,29.1,29.12,29200.0,26.7699,26.7883,26.7699,26.7883,29200.0
2016-12-27 13:50:00,29.11,29.12,29.11,29.11,21200.0,26.7791,26.7883,26.7791,26.7791,21200.0
2016-12-27 13:55:00,29.11,29.15,29.11,29.14,23016.0,26.7791,26.8159,26.7791,26.8067,23016.0
2016-12-27 14:00:00,29.14,29.15,29.13,29.13,23568.0,26.8067,26.8159,26.7975,26.7975,23568.0
2016-12-27 14:05:00,29.13,29.13,29.12,29.12,8800.0,26.7975,26.7975,26.7883,26.7883,8800.0
2016-12-27 14:10:00,29.12,29.16,29.12,29.16,9200.0,26.7883,26.8251,26.7883,26.8251,9200.0
2016-12-27 14:15:00,29.16,29.18,29.15,29.18,15456.0,26.8251,26.8435,26.8159,26.8435,15456.0
2016-12-27 14:20:00,29.17,29.17,29.15,29.16,13200.0,26.8343,26.8343,26.8159,26.8251,13200.0
2016-12-27 14:25:00,29.15,29.18,29.15,29.18,16800.0,26.8159,26.8435,26.8159,26.8435,16800.0
2016-12-27 14:30:00,29.18,29.18,29.15,29.17,54644.0,26.8435,26.8435,26.8159,26.8343,54644.0
2016-12-27 14:35:00,29.17,29.18,29.16,29.17,15600.0,26.8343,26.8435,26.8251,26.8343,15600.0
2016-12-27 14:40:00,29.18,29.18,29.17,29.18,18292.0,26.8435,26.8435,26.8343,26.8435,18292.0
2016-12-27 14:45:00,29.19,29.2,29.18,29.18,24260.0,26.8527,26.8619,26.8435,26.8435,24260.0
2016-12-27 14:50:00,29.18,29.2,29.18,29.19,20720.0,26.8435,26.8619,26.8435,26.8527,20720.0
2016-12-27 14:55:00,29.2,29.21,29.19,29.19,24900.0,26.8619,26.8711,26.8527,26.8527,24900.0
2016-12-27 15:00:00,29.19,29.22,29.19,29.22,12400.0,26.8527,26.8803,26.8527,26.8803,12400.0
2016-12-27 15:05:00,29.22,29.24,29.22,29.23,24040.0,26.8803,26.8987,26.8803,26.8895,24040.0
2016-12-27 15:10:00,29.22,29.23,29.2,29.22,11220.0,26.8803,26.8895,26.8619,26.8803,11220.0
2016-12-27 15:15:00,29.22,29.25,29.21,29.23,18800.0,26.8803,26.9079,26.8711,26.8895,18800.0
2016-12-27 15:20:00,29.23,29.24,29.23,29.24,29432.0,26.8895,26.8987,26.8895,26.8987,29432.0
2016-12-27 15:25:00,29.23,29.25,29.23,29.24,35444.0,26.8895,26.9079,26.8895,26.8987,35444.0
2016-12-27 15:30:00,29.24,29.25,29.21,29.21,43540.0,26.8987,26.9079,26.8711,26.8711,43540.0
2016-12-27 15:35:00,29.22,29.22,29.2,29.2,25256.0,26.8803,26.8803,26.8619,26.8619,25256.0
2016-12-27 15:40:00,29.2,29.2,29.17,29.18,34952.0,26.8619,26.8619,26.8343,26.8435,34952.0
2016-12-27 15:45:00,29.17,29.18,29.15,29.15,42228.0,26.8343,26.8435,26.8159,26.8159,42228.0
2016-12-27 15:50:00,29.15,29.16,29.15,29.15,60756.0,26.8159,26.8251,26.8159,26.8159,60756.0
2016-12-27 15:55:00,29.15,29.15,29.13,29.14,119196.0,26.8159,26.8159,26.7975,26.8067,119196.0
2016-12-28 09:30:00,29.15,29.16,29.05,29.09,43628.0,26.8159,26.8251,26.7239,26.7607,43628.0
2016-12-28 09:35:00,29.09,29.12,29.07,29.1,24300.0,26.7607,26.7883,26.7423,26.7699,24300.0
2016-12-28 09:40:00,29.1,29.11,29.04,29.09,43260.0,26.7699,26.7791,26.7147,26.7607,43260.0
2016-12-28 09:45:00,29.08,29.22,29.08,29.2,21200.0,26.7515,26.8803,26.7515,26.8619,21200.0
2016-12-28 09:50:00,29.18,29.23,29.18,29.23,15360.0,26.8435,26.8895,26.8435,26.8895,15360.0
2016-12-28 09:55:00,29.22,29.22,29.14,29.15,31668.0,26.8803,26.8803,26.8067,26.8159,31668.0
2016-12-28 10:00:00,29.14,29.14,29.1,29.12,27832.0,26.8067,26.8067,26.7699,26.7883,27832.0
2016-12-28 10:05:00,29.12,29.14,29.08,29.08,11600.0,26.7883,26.8067,26.7515,26.7515,11600.0
2016-12-28 10:10:00,29.08,29.11,29.07,29.09,32896.0,26.7515,26.7791,26.7423,26.7607,32896.0
2016-12-28 10:15:00,29.09,29.09,29.07,29.08,30412.0,26.7607,26.7607,26.7423,26.7515,30412.0
2016-12-28 10:20:00,29.07,29.11,29.07,29.08,21728.0,26.7423,26.7791,26.7423,26.7515,21728.0
2016-12-28 10:25:00,29.08,29.09,29.07,29.08,26800.0,26.7515,26.7607,26.7423,26.7515,26800.0
2016-12-28 10:30:00,29.07,29.08,29.07,29.08,9200.0,26.7423,26.7515,26.7423,26.7515,9200.0
2016-12-28 10:35:00,29.07,29.08,29.07,29.08,10000.0,26.7423,26.7515,26.7423,26.7515,10000.0
2016-12-28 10:40:00,29.07,29.09,29.07,29.08,8800.0,26.7423,26.7607,26.7423,26.7515,8800.0
2016-12-28 10:45:00,29.07,29.08,29.07,29.08,10200.0,26.7423,26.7515,26.7423,26.7515,10200.0
2016-12-28 10:50:00,29.08,29.08,29.07,29.08,7600.0,26.7515,26.7515,26.7423,26.7515,7600.0
2016-12-28 10:55:00,29.08,29.09,29.08,29.08,10024.0,26.7515,26.7607,26.7515,26.7515,10024.0
2016-12-28 11:00:00,29.08,29.09,29.07,29.08,8680.0,26.7515,26.7607,26.7423,26.7515,8680.0
2016-12-28 11:05:00,29.08,29.08,29.06,29.08,28004.0,26.7515,26.7515,26.7331,26.7515,28004.0
2016-12-28 11:10:00,29.07,29.09,29.07,29.07,3440.0,26.7423,26.7607,26.7423,26.7423,3440.0
2016-12-28 11:15:00,29.08,29.08,29.06,29.08,41200.0,26.7515,26.7515,26.7331,26.7515,41200.0
2016-12-28 11:20:00,29.08,29.14,29.08,29.13,35624.0,26.7515,26.8067,26.7515,26.7975,35624.0
2016-12-28 11:25:00,29.12,29.13,29.11,29.12,12000.0,26.7883,26.7975,26.7791,26.7883,12000.0
2016-12-28 11:30:00,29.11,29.12,29.11,29.12,13204.0,26.7791,26.7883,26.7791,26.7883,13204.0
2016-12-28 11:35:00,29.12,29.13,29.11,29.13,24800.0,26.7883,26.7975,26.7791,26.7975,24800.0
2016-12-28 11:40:00,29.13,29.15,29.13,29.13,5200.0,26.7975,26.8159,26.7975,26.7975,5200.0
2016-12-28 11:45:00,29.12,29.14,29.12,29.14,10000.0,26.7883,26.8067,26.7883,26.8067,10000.0
2016-12-28 11:50:00,29.13,29.14,29.12,29.12,8400.0,26.7975,26.8067,26.7883,26.7883,8400.0
2016-12-28 11:55:00,29.12,29.12,29.11,29.12,11944.0,26.7883,26.7883,26.7791,26.7883,11944.0
2016-12-28 12:00:00,29.11,29.11,29.09,29.09,6000.0,26.7791,26.7791,26.7607,26.7607,6000.0
2016-12-28 12:05:00,29.09,29.1,29.07,29.08,10400.0,26.7607,26.7699,26.7423,26.7515,10400.0
2016-12-28 12:10:00,29.09,29.09,29.05,29.05,2440.0,26.7607,26.7607,26.7239,26.7239,2440.0
2016-12-28 12:15:00,29.05,29.06,29.04,29.05,3200.0,26.7239,26.7331,26.7147,26.7239,3200.0
2016-12-28 12:20:00,29.04,29.04,29.0,29.0,4760.0,26.7147,26.7147,26.6779,26.6779,4760.0
2016-12-28 12:25:00,29.01,29.03,29.0,29.03,10116.0,26.6871,26.7055,26.6779,26.7055,10116.0
2016-12-28 12:30:00,29.04,29.04,29.01,29.01,2800.0,26.7147,26.7147,26.6871,26.6871,2800.0
2016-12-28 12:35:00,29.01,29.03,28.99,29.0,14164.0,26.6871,26.7055,26.6687,26.6779,14164.0
2016-12-28 12:40:00,29.0,29.0,28.99,29.0,9272.0,26.6779,26.6779,26.6687,26.6779,9272.0
2016-12-28 12:45:00,28.98,28.98,28.98,28.98,1600.0,26.6595,26.6595,26.6595,26.6595,1600.0
2016-12-28 12:50:00,28.98,28.99,28.98,28.99,9000.0,26.6595,26.6687,26.6595,26.6687,9000.0
2016-12-28 12:55:00,28.98,28.98,28.98,28.98,4800.0,26.6595,26.6595,26.6595,26.6595,4800.0
2016-12-28 13:00:00,28.97,28.98,28.96,28.98,8200.0,26.6503,26.6595,26.6411,26.6595,8200.0
2016-12-28 13:05:00,28.97,28.98,28.96,28.97,20300.0,26.6503,26.6595,26.6411,26.6503,20300.0
2016-12-28 13:10:00,28.97,28.97,28.97,28.97,800.0,26.6503,26.6503,26.6503,26.6503,800.0
2016-12-28 13:15:00,28.97,28.98,28.97,28.98,11244.0,26.6503,26.6595,26.6503,26.6595,11244.0
2016-12-28 13:20:00,28.97,28.98,28.96,28.98,6488.0,26.6503,26.6595,26.6411,26.6595,6488.0
2016-12-28 13:25:00,28.98,28.98,28.96,28.96,2000.0,26.6595,26.6595,26.6411,26.6411,2000.0
2016-12-28 13:30:00,28.96,28.97,28.96,28.96,5600.0,26.6411,26.6503,26.6411,26.6411,5600.0
2016-12-28 13:35:00,28.97,28.97,28.96,28.96,800.0,26.6503,26.6503,26.6411,26.6411,800.0
2016-12-28 13:40:00,28.94,28.94,28.91,28.91,26720.0,26.6227,26.6227,26.5951,26.5951,26720.0
2016-12-28 13:45:00,28.92,28.92,28.9,28.92,23832.0,26.6043,26.6043,26.5859,26.6043,23832.0
2016-12-28 13:50:00,28.91,28.91,28.91,28.91,800.0,26.5951,26.5951,26.5951,26.5951,800.0
2016-12-28 13:55:00,28.9,28.92,28.89,28.92,13600.0,26.5859,26.6043,26.5767,26.6043,13600.0
2016-12-28 14:00:00,28.92,28.93,28.91,28.93,11560.0,26.6043,26.6135,26.5951,26.6135,11560.0
2016-12-28 14:05:00,28.93,28.96,28.93,28.96,12796.0,26.6135,26.6411,26.6135,26.6411,12796.0
2016-12-28 14:10:00,28.96,28.96,28.93,28.93,5360.0,26.6411,26.6411,26.6135,26.6135,5360.0
2016-12-28 14:15:00,28.94,28.96,28.93,28.95,11092.0,26.6227,26.6411,26.6135,26.6319,11092.0
2016-12-28 14:20:00,28.94,28.95,28.93,28.94,9328.0,26.6227,26.6319,26.6135,26.6227,9328.0
2016-12-28 14:25:00,28.94,28.95,28.94,28.95,3600.0,26.6227,26.6319,26.6227,26.6319,3600.0
2016-12-28 14:30:00,28.94,28.95,28.94,28.94,15472.0,26.6227,26.6319,26.6227,26.6227,15472.0
2016-12-28 14:35:00,28.93,28.93,28.92,28.92,7600.0,26.6135,26.6135,26.6043,26.6043,7600.0
2016-12-28 14:40:00,28.92,28.92,28.89,28.89,12000.0,26.6043,26.6043,26.5767,26.5767,12000.0
2016-12-28 14:45:00,28.89,28.91,28.89,28.9,14400.0,26.5767,26.5951,26.5767,26.5859,14400.0
2016-12-28 14:50:00,28.9,28.9,28.88,28.9,6896.0,26.5859,26.5859,26.5675,26.5859,6896.0
2016-12-28 14:55:00,28.9,28.92,28.9,28.91,12700.0,26.5859,26.6043,26.5859,26.5951,12700.0
2016-12-28 15:00:00,28.91,28.92,28.91,28.92,17096.0,26.5951,26.6043,26.5951,26.6043,17096.0
2016-12-28 15:05:00,28.93,28.93,28.92,28.92,9600.0,26.6135,26.6135,26.6043,26.6043,9600.0
2016-12-28 15:10:00,28.91,28.92,28.9,28.92,25200.0,26.5951,26.6043,26.5859,26.6043,25200.0
2016-12-28 15:15:00,28.91,28.93,28.91,28.92,24400.0,26.5951,26.6135,26.5951,26.6043,24400.0
2016-12-28 15:20:00,28.92,28.93,28.91,28.93,12000.0,26.6043,26.6135,26.5951,26.6135,12000.0
2016-12-28 15:25:00,28.93,28.93,28.93,28.93,7600.0,26.6135,26.6135,26.6135,26.6135,7600.0
2016-12-28 15:30:00,28.92,28.92,28.9,28.91,29700.0,26.6043,26.6043,26.5859,26.5951,29700.0
2016-12-28 15:35:00,28.91,28.91,28.9,28.9,18400.0,26.5951,26.5951,26.5859,26.5859,18400.0
2016-12-28 15:40:00,28.89,28.89,28.88,28.89,32460.0,26.5767,26.5767,26.5675,26.5767,32460.0
2016-12-28 15:45:00,28.89,28.9,28.88,28.88,39516.0,26.5767,26.5859,26.5675,26.5675,39516.0
2016-12-28 15:50:00,28.88,28.9,28.87,28.89,59808.0,26.5675,26.5859,26.5583,26.5767,59808.0
2016-12-28 15:55:00,28.9,28.92,28.88,28.9,116536.0,26.5859,26.6043,26.5675,26.5859,116536.0
2016-12-29 09:30:00,28.88,28.98,28.86,28.97,38744.0,26.5675,26.6595,26.5491,26.6503,38744.0
2016-12-29 09:35:00,29.01,29.07,28.98,29.03,33480.0,26.6871,26.7423,26.6595,26.7055,33480.0
2016-12-29 09:40:00,29.02,29.02,28.96,28.96,5504.0,26.6963,26.6963,26.6411,26.6411,5504.0
2016-12-29 09:45:00,28.95,29.01,28.93,28.98,13868.0,26.6319,26.6871,26.6135,26.6595,13868.0
2016-12-29 09:50:00,28.98,29.03,28.96,29.02,43600.0,26.6595,26.7055,26.6411,26.6963,43600.0
2016-12-29 09:55:00,29.02,29.04,29.01,29.04,11600.0,26.6963,26.7147,26.6871,26.7147,11600.0
2016-12-29 10:00:00,29.04,29.08,29.04,29.08,32048.0,26.7147,26.7515,26.7147,26.7515,32048.0
2016-12-29 10:05:00,29.08,29.08,29.03,29.05,18220.0,26.7515,26.7515,26.7055,26.7239,18220.0
2016-12-29 10:10:00,29.05,29.05,29.04,29.04,6800.0,26.7239,26.7239,26.7147,26.7147,6800.0
2016-12-29 10:15:00,29.04,29.05,29.03,29.05,10400.0,26.7147,26.7239,26.7055,26.7239,10400.0
2016-12-29 10:20:00,29.05,29.05,29.03,29.03,6000.0,26.7239,26.7239,26.7055,26.7055,6000.0
2016-12-29 10:25:00,29.03,29.06,29.02,29.03,45580.0,26.7055,26.7331,26.6963,26.7055,45580.0
2016-12-29 10:30:00,29.03,29.03,29.01,29.01,4800.0,26.7055,26.7055,26.6871,26.6871,4800.0
2016-12-29 10:35:00,29.01,29.02,29.01,29.01,16800.0,26.6871,26.6963,26.6871,26.6871,16800.0
2016-12-29 10:40:00,29.01,29.03,29.01,29.02,22728.0,26.6871,26.7055,26.6871,26.6963,22728.0
2016-12-29 10:45:00,29.01,29.05,29.01,29.02,13704.0,26.6871,26.7239,26.6871,26.6963,13704.0
2016-12-29 10:50:00,29.0,29.04,29.0,29.01,17200.0,26.6779,26.7147,26.6779,26.6871,17200.0
2016-12-29 10:55:00,29.02,29.04,29.01,29.03,12000.0,26.6963,26.7147,26.6871,26.7055,12000.0
2016-12-29 11:00:00,29.03,29.04,29.01,29.02,8040.0,26.7055,26.7147,26.6871,26.6963,8040.0
2016-12-29 11:05:00,29.0,29.02,29.0,29.01,10000.0,26.6779,26.6963,26.6779,26.6871,10000.0
2016-12-29 11:10:00,29.0,29.01,29.0,29.0,13824.0,26.6779,26.6871,26.6779,26.6779,13824.0
2016-12-29 11:15:00,29.0,29.0,28.97,28.97,8800.0,26.6779,26.6779,26.6503,26.6503,8800.0
2016-12-29 11:20:00,28.98,28.98,28.95,28.96,12400.0,26.6595,26.6595,26.6319,26.6411,12400.0
2016-12-29 11:25:00,28.97,28.97,28.96,28.96,3200.0,26.6503,26.6503,26.6411,26.6411,3200.0
2016-12-29 11:30:00,28.96,28.97,28.96,28.97,12992.0,26.6411,26.6503,26.6411,26.6503,12992.0
2016-12-29 11:35:00,28.96,28.97,28.94,28.94,5216.0,26.6411,26.6503,26.6227,26.6227,5216.0
2016-12-29 11:40:00,28.93,28.93,28.91,28.92,18432.0,26.6135,26.6135,26.5951,26.6043,18432.0
2016-12-29 11:45:00,28.93,28.94,28.9,28.9,27068.0,26.6135,26.6227,26.5859,26.5859,27068.0
2016-12-29 11:50:00,28.91,28.91,28.88,28.9,10800.0,26.5951,26.5951,26.5675,26.5859,10800.0
2016-12-29 11:55:00,28.9,28.9,28.88,28.9,11672.0,26.5859,26.5859,26.5675,26.5859,11672.0
2016-12-29 12:00:00,28.91,28.92,28.9,28.92,6000.0,26.5951,26.6043,26.5859,26.6043,6000.0
2016-12-29 12:05:00,28.92,28.92,28.9,28.9,4400.0,26.6043,26.6043,26.5859,26.5859,4400.0
2016-12-29 12:10:00,28.89,28.91,28.88,28.91,9600.0,26.5767,26.5951,26.5675,26.5951,9600.0
2016-12-29 12:15:00,28.9,28.91,28.9,28.91,5200.0,26.5859,26.5951,26.5859,26.5951,5200.0
2016-12-29 12:20:00,28.92,28.97,28.92,28.96,45668.0,26.6043,26.6503,26.6043,26.6411,45668.0
2016-12-29 12:25:00,28.97,29.01,28.97,29.0,15796.0,26.6503,26.6871,26.6503,26.6779,15796.0
2016-12-29 12:30:00,29.0,29.0,29.0,29.0,2400.0,26.6779,26.6779,26.6779,26.6779,2400.0
2016-12-29 12:35:00,28.98,28.99,28.96,28.97,6000.0,26.6595,26.6687,26.6411,26.6503,6000.0
2016-12-29 12:40:00,28.98,29.02,28.97,29.02,37200.0,26.6595,26.6963,26.6503,26.6963,37200.0
2016-12-29 12:45:00,29.0,29.04,29.0,29.03,7200.0,26.6779,26.7147,26.6779,26.7055,7200.0
2016-12-29 12:50:00,29.04,29.05,29.03,29.04,7540.0,26.7147,26.7239,26.7055,26.7147,7540.0
2016-12-29 12:55:00,29.04,29.05,29.03,29.04,6000.0,26.7147,26.7239,26.7055,26.7147,6000.0
2016-12-29 13:00:00,29.03,29.04,29.03,29.04,6432.0,26.7055,26.7147,26.7055,26.7147,6432.0
2016-12-29 13:05:00,29.04,29.05,29.03,29.04,22184.0,26.7147,26.7239,26.7055,26.7147,22184.0
2016-12-29 13:10:00,29.03,29.06,29.03,29.05,14800.0,26.7055,26.7331,26.7055,26.7239,14800.0
2016-12-29 13:15:00,29.04,29.05,29.04,29.05,16920.0,26.7147,26.7239,26.7147,26.7239,16920.0
2016-12-29 13:20:00,29.05,29.05,29.03,29.03,19568.0,26.7239,26.7239,26.7055,26.7055,19568.0
2016-12-29 13:25:00,29.03,29.03,29.02,29.03,11204.0,26.7055,26.7055,26.6963,26.7055,11204.0
2016-12-29 13:30:00,29.03,29.03,29.01,29.02,20400.0,26.7055,26.7055,26.6871,26.6963,20400.0
2016-12-29 13:35:00,29.02,29.02,29.0,29.0,9720.0,26.6963,26.6963,26.6779,26.6779,9720.0
2016-12-29 13:40:00,29.0,29.0,29.0,29.0,5200.0,26.6779,26.6779,26.6779,26.6779,5200.0
2016-12-29 13:45:00,29.0,29.0,28.98,28.98,8000.0,26.6779,26.6779,26.6595,26.6595,8000.0
2016-12-29 13:50:00,28.99,29.04,28.99,29.03,40800.0,26.6687,26.7147,26.6687,26.7055,40800.0
2016-12-29 13:55:00,29.03,29.05,29.02,29.05,17200.0,26.7055,26.7239,26.6963,26.7239,17200.0
2016-12-29 14:00:00,29.05,29.07,29.05,29.06,4000.0,26.7239,26.7423,26.7239,26.7331,4000.0
2016-12-29 14:05:00,29.07,29.07,29.04,29.05,13572.0,26.7423,26.7423,26.7147,26.7239,13572.0
2016-12-29 14:10:00,29.06,29.06,29.05,29.06,6000.0,26.7331,26.7331,26.7239,26.7331,6000.0
2016-12-29 14:15:00,29.06,29.07,29.05,29.05,6912.0,26.7331,26.7423,26.7239,26.7239,6912.0
2016-12-29 14:20:00,29.06,29.07,29.06,29.06,8000.0,26.7331,26.7423,26.7331,26.7331,8000.0
2016-12-29 14:25:00,29.06,29.07,29.06,29.07,4400.0,26.7331,26.7423,26.7331,26.7423,4400.0
2016-12-29 14:30:00,29.07,29.07,29.05,29.05,17912.0,26.7423,26.7423,26.7239,26.7239,17912.0
2016-12-29 14:35:00,29.05,29.07,29.05,29.06,11072.0,26.7239,26.7423,26.7239,26.7331,11072.0
2016-12-29 14:40:00,29.06,29.08,29.05,29.07,18060.0,26.7331,26.7515,26.7239,26.7423,18060.0
2016-12-29 14:45:00,29.07,29.09,29.07,29.07,11524.0,26.7423,26.7607,26.7423,26.7423,11524.0
2016-12-29 14:50:00,29.08,29.09,29.07,29.08,11920.0,26.7515,26.7607,26.7423,26.7515,11920.0
2016-12-29 14:55:00,29.08,29.09,29.08,29.08,8440.0,26.7515,26.7607,26.7515,26.7515,8440.0
2016-12-29 15:00:00,29.07,29.08,29.06,29.06,11300.0,26.7423,26.7515,26.7331,26.7331,11300.0
2016-12-29 15:05:00,29.06,29.06,29.05,29.06,16232.0,26.7331,26.7331,26.7239,26.7331,16232.0
2016-12-29 15:10:00,29.06,29.07,29.06,29.07,11076.0,26.7331,26.7423,26.7331,26.7423,11076.0
2016-12-29 15:15:00,29.07,29.09,29.07,29.09,26172.0,26.7423,26.7607,26.7423,26.7607,26172.0
2016-12-29 15:20:00,29.08,29.09,29.08,29.09,17104.0,26.7515,26.7607,26.7515,26.7607,17104.0
2016-12-29 15:25:00,29.08,29.11,29.08,29.11,29128.0,26.7515,26.7791,26.7515,26.7791,29128.0
2016-12-29 15:30:00,29.11,29.12,29.1,29.1,31124.0,26.7791,26.7883,26.7699,26.7699,31124.0
2016-12-29 15:35:00,29.1,29.13,29.1,29.13,34960.0,26.7699,26.7975,26.7699,26.7975,34960.0
2016-12-29 15:40:00,29.13,29.13,29.12,29.13,29852.0,26.7975,26.7975,26.7883,26.7975,29852.0
2016-12-29 15:45:00,29.12,29.13,29.08,29.08,69688.0,26.7883,26.7975,26.7515,26.7515,69688.0
2016-12-29 15:50:00,29.07,29.09,29.07,29.08,76828.0,26.7423,26.7607,26.7423,26.7515,76828.0
2016-12-29 15:55:00,29.08,29.09,29.06,29.08,131284.0,26.7515,26.7607,26.7331,26.7515,131284.0
2016-12-30 09:30:00,29.15,29.23,29.05,29.13,98992.0,26.8159,26.8895,26.7239,26.7975,98992.0
2016-12-30 09:35:00,29.15,29.15,29.06,29.1,20400.0,26.8159,26.8159,26.7331,26.7699,20400.0
2016-12-30 09:40:00,29.06,29.08,29.05,29.08,2800.0,26.7331,26.7515,26.7239,26.7515,2800.0
2016-12-30 09:45:00,29.09,29.11,29.09,29.1,5200.0,26.7607,26.7791,26.7607,26.7699,5200.0
2016-12-30 09:50:00,29.11,29.2,29.11,29.19,40716.0,26.7791,26.8619,26.7791,26.8527,40716.0
2016-12-30 09:55:00,29.19,29.2,29.1,29.11,54940.0,26.8527,26.8619,26.7699,26.7791,54940.0
2016-12-30 10:00:00,29.11,29.11,29.0,29.0,20400.0,26.7791,26.7791,26.6779,26.6779,20400.0
2016-12-30 10:05:00,29.0,29.01,28.96,28.97,11592.0,26.6779,26.6871,26.6411,26.6503,11592.0
2016-12-30 10:10:00,28.98,29.02,28.98,29.02,11872.0,26.6595,26.6963,26.6595,26.6963,11872.0
2016-12-30 10:15:00,29.02,29.04,29.0,29.04,18292.0,26.6963,26.7147,26.6779,26.7147,18292.0
2016-12-30 10:20:00,29.04,29.04,28.98,29.0,20000.0,26.7147,26.7147,26.6595,26.6779,20000.0
2016-12-30 10:25:00,28.99,29.02,28.99,29.02,7120.0,26.6687,26.6963,26.6687,26.6963,7120.0
2016-12-30 10:30:00,29.03,29.06,29.03,29.05,13600.0,26.7055,26.7331,26.7055,26.7239,13600.0
2016-12-30 10:35:00,29.05,29.05,29.03,29.03,12000.0,26.7239,26.7239,26.7055,26.7055,12000.0
2016-12-30 10:40:00,29.04,29.06,29.03,29.05,13604.0,26.7147,26.7331,26.7055,26.7239,13604.0
2016-12-30 10:45:00,29.05,29.07,29.04,29.04,10400.0,26.7239,26.7423,26.7147,26.7147,10400.0
2016-12-30 10:50:00,29.04,29.04,29.03,29.04,2800.0,26.7147,26.7147,26.7055,26.7147,2800.0
2016-12-30 10:55:00,29.06,29.07,29.06,29.06,6480.0,26.7331,26.7423,26.7331,26.7331,6480.0
2016-12-30 11:00:00,29.06,29.06,29.04,29.04,16000.0,26.7331,26.7331,26.7147,26.7147,16000.0
2016-12-30 11:05:00,29.04,29.05,29.02,29.04,6756.0,26.7147,26.7239,26.6963,26.7147,6756.0
2016-12-30 11:10:00,29.04,29.05,29.04,29.04,6000.0,26.7147,26.7239,26.7147,26.7147,6000.0
2016-12-30 11:15:00,29.05,29.07,29.05,29.05,10700.0,26.7239,26.7423,26.7239,26.7239,10700.0
2016-12-30 11:20:00,29.05,29.06,29.03,29.06,14808.0,26.7239,26.7331,26.7055,26.7331,14808.0
2016-12-30 11:25:00,29.07,29.07,29.05,29.05,7928.0,26.7423,26.7423,26.7239,26.7239,7928.0
2016-12-30 11:30:00,29.05,29.06,29.05,29.06,4000.0,26.7239,26.7331,26.7239,26.7331,4000.0
2016-12-30 11:35:00,29.06,29.06,29.03,29.03,3836.0,26.7331,26.7331,26.7055,26.7055,3836.0
2016-12-30 11:40:00,29.04,29.07,29.04,29.06,3780.0,26.7147,26.7423,26.7147,26.7331,3780.0
2016-12-30 11:45:00,29.06,29.1,29.06,29.08,26924.0,26.7331,26.7699,26.7331,26.7515,26924.0
2016-12-30 11:50:00,29.07,29.09,29.06,29.06,18468.0,26.7423,26.7607,26.7331,26.7331,18468.0
2016-12-30 11:55:00,29.06,29.06,29.06,29.06,400.0,26.7331,26.7331,26.7331,26.7331,400.0
2016-12-30 12:00:00,29.06,29.07,29.02,29.03,12400.0,26.7331,26.7423,26.6963,26.7055,12400.0
2016-12-30 12:05:00,29.02,29.03,29.01,29.03,4940.0,26.6963,26.7055,26.6871,26.7055,4940.0
2016-12-30 12:10:00,29.02,29.06,29.02,29.05,18000.0,26.6963,26.7331,26.6963,26.7239,18000.0
2016-12-30 12:15:00,29.06,29.06,29.04,29.05,5200.0,26.7331,26.7331,26.7147,26.7239,5200.0
2016-12-30 12:20:00,29.05,29.06,29.04,29.05,6400.0,26.7239,26.7331,26.7147,26.7239,6400.0
2016-12-30 12:25:00,29.05,29.05,29.03,29.03,6400.0,26.7239,26.7239,26.7055,26.7055,6400.0
2016-12-30 12:30:00,29.02,29.03,29.01,29.03,9800.0,26.6963,26.7055,26.6871,26.7055,9800.0
2016-12-30 12:35:00,29.02,29.02,29.0,29.02,8400.0,26.6963,26.6963,26.6779,26.6963,8400.0
2016-12-30 12:40:00,29.0,29.02,28.99,29.0,5600.0,26.6779,26.6963,26.6687,26.6779,5600.0
2016-12-30 12:45:00,29.0,29.0,28.98,28.99,10004.0,26.6779,26.6779,26.6595,26.6687,10004.0
2016-12-30 12:50:00,28.98,28.98,28.96,28.98,9200.0,26.6595,26.6595,26.6411,26.6595,9200.0
2016-12-30 12:55:00,28.97,28.99,28.97,28.98,9600.0,26.6503,26.6687,26.6503,26.6595,9600.0
2016-12-30 13:00:00,28.98,28.99,28.98,28.98,1600.0,26.6595,26.6687,26.6595,26.6595,1600.0
2016-12-30 13:05:00,28.97,28.98,28.96,28.97,4320.0,26.6503,26.6595,26.6411,26.6503,4320.0
2016-12-30 13:10:00,28.98,28.99,28.95,28.99,16000.0,26.6595,26.6687,26.6319,26.6687,16000.0
2016-12-30 13:15:00,28.99,29.0,28.98,29.0,4400.0,26.6687,26.6779,26.6595,26.6779,4400.0
2016-12-30 13:20:00,29.0,29.0,28.98,29.0,6400.0,26.6779,26.6779,26.6595,26.6779,6400.0
2016-12-30 13:25:00,29.0,29.0,28.99,28.99,8000.0,26.6779,26.6779,26.6687,26.6687,8000.0
2016-12-30 13:30:00,28.98,28.98,28.97,28.97,4800.0,26.6595,26.6595,26.6503,26.6503,4800.0
2016-12-30 13:35:00,28.97,28.98,28.97,28.97,6488.0,26.6503,26.6595,26.6503,26.6503,6488.0
2016-12-30 13:40:00,28.97,28.99,28.97,28.97,14300.0,26.6503,26.6687,26.6503,26.6503,14300.0
2016-12-30 13:45:00,28.97,28.97,28.96,28.97,5384.0,26.6503,26.6503,26.6411,26.6503,5384.0
2016-12-30 13:50:00,28.96,28.98,28.96,28.97,26704.0,26.6411,26.6595,26.6411,26.6503,26704.0
2016-12-30 13:55:00,28.97,28.97,28.95,28.95,7300.0,26.6503,26.6503,26.6319,26.6319,7300.0
2016-12-30 14:00:00,28.94,28.95,28.93,28.93,10000.0,26.6227,26.6319,26.6135,26.6135,10000.0
2016-12-30 14:05:00,28.93,28.95,28.93,28.94,6000.0,26.6135,26.6319,26.6135,26.6227,6000.0
2016-12-30 14:10:00,28.93,28.93,28.92,28.93,13976.0,26.6135,26.6135,26.6043,26.6135,13976.0
2016-12-30 14:15:00,28.93,28.95,28.93,28.93,5200.0,26.6135,26.6319,26.6135,26.6135,5200.0
2016-12-30 14:20:00,28.93,28.95,28.93,28.93,5200.0,26.6135,26.6319,26.6135,26.6135,5200.0
2016-12-30 14:25:00,28.93,28.93,28.92,28.93,11432.0,26.6135,26.6135,26.6043,26.6135,11432.0
2016-12-30 14:30:00,28.92,28.92,28.91,28.92,6000.0,26.6043,26.6043,26.5951,26.6043,6000.0
2016-12-30 14:35:00,28.92,28.92,28.9,28.92,10684.0,26.6043,26.6043,26.5859,26.6043,10684.0
2016-12-30 14:40:00,28.91,28.94,28.91,28.93,57160.0,26.5951,26.6227,26.5951,26.6135,57160.0
2016-12-30 14:45:00,28.93,28.93,28.91,28.91,14400.0,26.6135,26.6135,26.5951,26.5951,14400.0
2016-12-30 14:50:00,28.91,28.92,28.9,28.91,11080.0,26.5951,26.6043,26.5859,26.5951,11080.0
2016-12-30 14:55:00,28.91,28.93,28.9,28.93,15600.0,26.5951,26.6135,26.5859,26.6135,15600.0
2016-12-30 15:00:00,28.94,28.94,28.92,28.93,12180.0,26.6227,26.6227,26.6043,26.6135,12180.0
2016-12-30 15:05:00,28.93,28.94,28.93,28.94,16388.0,26.6135,26.6227,26.6135,26.6227,16388.0
2016-12-30 15:10:00,28.95,28.96,28.94,28.95,7200.0,26.6319,26.6411,26.6227,26.6319,7200.0
2016-12-30 15:15:00,28.96,28.96,28.94,28.94,6000.0,26.6411,26.6411,26.6227,26.6227,6000.0
2016-12-30 15:20:00,28.94,28.95,28.93,28.93,13600.0,26.6227,26.6319,26.6135,26.6135,13600.0
2016-12-30 15:25:00,28.93,28.94,28.93,28.93,16020.0,26.6135,26.6227,26.6135,26.6135,16020.0
2016-12-30 15:30:00,28.93,28.95,28.92,28.94,19620.0,26.6135,26.6319,26.6043,26.6227,19620.0
2016-12-30 15:35:00,28.93,28.93,28.93,28.93,13028.0,26.6135,26.6135,26.6135,26.6135,13028.0
2016-12-30 15:40:00,28.94,28.94,28.91,28.93,19168.0,26.6227,26.6227,26.5951,26.6135,19168.0
2016-12-30 15:45:00,28.92,28.92,28.91,28.91,23364.0,26.6043,26.6043,26.5951,26.5951,23364.0
2016-12-30 15:50:00,28.9,28.9,28.85,28.86,156668.0,26.5859,26.5859,26.5399,26.5491,156668.0
2016-12-30 15:55:00,28.87,28.92,28.86,28.89,452632.0,26.5583,26.6043,26.5491,26.5767,452632.0
2017-01-03 09:30:00,29.09,29.16,29.04,29.06,70680.0,26.7607,26.8251,26.7147,26.7331,70680.0
2017-01-03 09:35:00,29.07,29.07,29.0,29.03,19464.0,26.7423,26.7423,26.6779,26.7055,19464.0
2017-01-03 09:40:00,29.03,29.13,29.02,29.05,66540.0,26.7055,26.7975,26.6963,26.7239,66540.0
2017-01-03 09:45:00,29.04,29.11,29.03,29.04,81512.0,26.7147,26.7791,26.7055,26.7147,81512.0
2017-01-03 09:50:00,29.03,29.04,28.98,29.02,82552.0,26.7055,26.7147,26.6595,26.6963,82552.0
2017-01-03 09:55:00,29.02,29.08,29.02,29.04,6400.0,26.6963,26.7515,26.6963,26.7147,6400.0
2017-01-03 10:00:00,29.04,29.07,29.04,29.04,15960.0,26.7147,26.7423,26.7147,26.7147,15960.0
2017-01-03 10:05:00,29.03,29.18,29.03,29.17,81000.0,26.7055,26.8435,26.7055,26.8343,81000.0
2017-01-03 10:10:00,29.16,29.24,29.13,29.23,38740.0,26.8251,26.8987,26.7975,26.8895,38740.0
2017-01-03 10:15:00,29.24,29.25,29.22,29.25,37576.0,26.8987,26.9079,26.8803,26.9079,37576.0
2017-01-03 10:20:00,29.25,29.25,29.22,29.22,29220.0,26.9079,26.9079,26.8803,26.8803,29220.0
2017-01-03 10:25:00,29.22,29.26,29.22,29.24,65428.0,26.8803,26.9171,26.8803,26.8987,65428.0
2017-01-03 10:30:00,29.24,29.26,29.22,29.23,28156.0,26.8987,26.9171,26.8803,26.8895,28156.0
2017-01-03 10:35:00,29.24,29.27,29.21,29.24,52400.0,26.8987,26.9263,26.8711,26.8987,52400.0
2017-01-03 10:40:00,29.23,29.24,29.16,29.17,34524.0,26.8895,26.8987,26.8251,26.8343,34524.0
2017-01-03 10:45:00,29.15,29.18,29.14,29.14,21580.0,26.8159,26.8435,26.8067,26.8067,21580.0
2017-01-03 10:50:00,29.14,29.15,29.13,29.13,38544.0,26.8067,26.8159,26.7975,26.7975,38544.0
2017-01-03 10:55:00,29.14,29.14,29.11,29.11,8400.0,26.8067,26.8067,26.7791,26.7791,8400.0
2017-01-03 11:00:00,29.11,29.12,29.07,29.09,11956.0,26.7791,26.7883,26.7423,26.7607,11956.0
2017-01-03 11:05:00,29.1,29.11,29.09,29.09,16352.0,26.7699,26.7791,26.7607,26.7607,16352.0
2017-01-03 11:10:00,29.09,29.09,29.08,29.08,10400.0,26.7607,26.7607,26.7515,26.7515,10400.0
2017-01-03 11:15:00,29.08,29.08,29.05,29.08,17288.0,26.7515,26.7515,26.7239,26.7515,17288.0
2017-01-03 11:20:00,29.09,29.12,29.09,29.12,16904.0,26.7607,26.7883,26.7607,26.7883,16904.0
2017-01-03 11:25:00,29.13,29.13,29.09,29.11,18328.0,26.7975,26.7975,26.7607,26.7791,18328.0
2017-01-03 11:30:00,29.11,29.18,29.1,29.17,29648.0,26.7791,26.8435,26.7699,26.8343,29648.0
2017-01-03 11:35:00,29.17,29.18,29.11,29.12,18000.0,26.8343,26.8435,26.7791,26.7883,18000.0
2017-01-03 11:40:00,29.1,29.11,29.09,29.09,20800.0,26.7699,26.7791,26.7607,26.7607,20800.0
2017-01-03 11:45:00,29.08,29.11,29.08,29.1,18692.0,26.7515,26.7791,26.7515,26.7699,18692.0
2017-01-03 11:50:00,29.09,29.1,29.08,29.09,13200.0,26.7607,26.7699,26.7515,26.7607,13200.0
2017-01-03 11:55:00,29.09,29.09,29.07,29.09,15320.0,26.7607,26.7607,26.7423,26.7607,15320.0
2017-01-03 12:00:00,29.09,29.1,29.07,29.08,14600.0,26.7607,26.7699,26.7423,26.7515,14600.0
2017-01-03 12:05:00,29.09,29.11,29.07,29.11,35816.0,26.7607,26.7791,26.7423,26.7791,35816.0
2017-01-03 12:10:00,29.11,29.13,29.1,29.12,20000.0,26.7791,26.7975,26.7699,26.7883,20000.0
2017-01-03 12:15:00,29.12,29.12,29.1,29.1,7784.0,26.7883,26.7883,26.7699,26.7699,7784.0
2017-01-03 12:20:00,29.1,29.1,29.07,29.1,65140.0,26.7699,26.7699,26.7423,26.7699,65140.0
2017-01-03 12:25:00,29.09,29.1,29.08,29.1,18800.0,26.7607,26.7699,26.7515,26.7699,18800.0
2017-01-03 12:30:00,29.09,29.11,29.08,29.1,31392.0,26.7607,26.7791,26.7515,26.7699,31392.0
2017-01-03 12:35:00,29.09,29.1,29.08,29.09,59824.0,26.7607,26.7699,26.7515,26.7607,59824.0
2017-01-03 12:40:00,29.09,29.1,29.08,29.1,44808.0,26.7607,26.7699,26.7515,26.7699,44808.0
2017-01-03 12:45:00,29.1,29.11,29.09,29.11,18800.0,26.7699,26.7791,26.7607,26.7791,18800.0
2017-01-03 12:50:00,29.13,29.13,29.1,29.11,15100.0,26.7975,26.7975,26.7699,26.7791,15100.0
2017-01-03 12:55:00,29.11,29.13,29.1,29.13,18796.0,26.7791,26.7975,26.7699,26.7975,18796.0
2017-01-03 13:00:00,29.12,29.21,29.11,29.16,127280.0,26.7883,26.8711,26.7791,26.8251,127280.0
2017-01-03 13:05:00,29.16,29.17,29.14,29.14,8588.0,26.8251,26.8343,26.8067,26.8067,8588.0
2017-01-03 13:10:00,29.14,29.14,29.1,29.11,11600.0,26.8067,26.8067,26.7699,26.7791,11600.0
2017-01-03 13:15:00,29.1,29.11,29.1,29.11,7640.0,26.7699,26.7791,26.7699,26.7791,7640.0
2017-01-03 13:20:00,29.11,29.12,29.09,29.12,15600.0,26.7791,26.7883,26.7607,26.7883,15600.0
2017-01-03 13:25:00,29.14,29.14,29.11,29.12,8320.0,26.8067,26.8067,26.7791,26.7883,8320.0
2017-01-03 13:30:00,29.12,29.12,29.11,29.12,8400.0,26.7883,26.7883,26.7791,26.7883,8400.0
2017-01-03 13:35:00,29.11,29.12,29.09,29.09,13400.0,26.7791,26.7883,26.7607,26.7607,13400.0
2017-01-03 13:40:00,29.09,29.1,29.07,29.08,42088.0,26.7607,26.7699,26.7423,26.7515,42088.0
2017-01-03 13:45:00,29.08,29.08,29.05,29.06,13600.0,26.7515,26.7515,26.7239,26.7331,13600.0
2017-01-03 13:50:00,29.05,29.08,29.05,29.07,12980.0,26.7239,26.7515,26.7239,26.7423,12980.0
2017-01-03 13:55:00,29.08,29.08,29.06,29.08,14928.0,26.7515,26.7515,26.7331,26.7515,14928.0
2017-01-03 14:00:00,29.07,29.09,29.07,29.09,10920.0,26.7423,26.7607,26.7423,26.7607,10920.0
2017-01-03 14:05:00,29.09,29.09,29.07,29.08,8000.0,26.7607,26.7607,26.7423,26.7515,8000.0
2017-01-03 14:10:00,29.08,29.09,29.08,29.09,8000.0,26.7515,26.7607,26.7515,26.7607,8000.0
2017-01-03 14:15:00,29.09,29.09,29.07,29.07,6800.0,26.7607,26.7607,26.7423,26.7423,6800.0
2017-01-03 14:20:00,29.06,29.07,29.05,29.05,13416.0,26.7331,26.7423,26.7239,26.7239,13416.0
2017-01-03 14:25:00,29.05,29.05,29.03,29.05,18568.0,26.7239,26.7239,26.7055,26.7239,18568.0
2017-01-03 14:30:00,29.04,29.04,29.02,29.02,13200.0,26.7147,26.7147,26.6963,26.6963,13200.0
2017-01-03 14:35:00,29.03,29.03,29.01,29.01,13792.0,26.7055,26.7055,26.6871,26.6871,13792.0
2017-01-03 14:40:00,29.01,29.04,29.01,29.04,9600.0,26.6871,26.7147,26.6871,26.7147,9600.0
2017-01-03 14:45:00,29.03,29.06,29.03,29.06,20264.0,26.7055,26.7331,26.7055,26.7331,20264.0
2017-01-03 14:50:00,29.06,29.07,29.05,29.07,20032.0,26.7331,26.7423,26.7239,26.7423,20032.0
2017-01-03 14:55:00,29.07,29.08,29.06,29.06,15200.0,26.7423,26.7515,26.7331,26.7331,15200.0
2017-01-03 15:00:00,29.07,29.09,29.06,29.08,15564.0,26.7423,26.7607,26.7331,26.7515,15564.0
2017-01-03 15:05:00,29.09,29.09,29.07,29.08,10000.0,26.7607,26.7607,26.7423,26.7515,10000.0
2017-01-03 15:10:00,29.08,29.08,29.06,29.07,8000.0,26.7515,26.7515,26.7331,26.7423,8000.0
2017-01-03 15:15:00,29.07,29.08,29.05,29.06,25200.0,26.7423,26.7515,26.7239,26.7331,25200.0
2017-01-03 15:20:00,29.06,29.06,29.03,29.03,32492.0,26.7331,26.7331,26.7055,26.7055,32492.0
2017-01-03 15:25:00,29.03,29.05,29.03,29.04,26472.0,26.7055,26.7239,26.7055,26.7147,26472.0
2017-01-03 15:30:00,29.03,29.04,29.02,29.02,41300.0,26.7055,26.7147,26.6963,26.6963,41300.0
2017-01-03 15:35:00,29.03,29.03,29.01,29.02,61376.0,26.7055,26.7055,26.6871,26.6963,61376.0
2017-01-03 15:40:00,29.03,29.04,29.02,29.02,35384.0,26.7055,26.7147,26.6963,26.6963,35384.0
2017-01-03 15:45:00,29.02,29.05,29.02,29.05,55908.0,26.6963,26.7239,26.6963,26.7239,55908.0
2017-01-03 15:50:00,29.06,29.08,29.05,29.07,69700.0,26.7331,26.7515,26.7239,26.7423,69700.0
2017-01-03 15:55:00,29.07,29.09,29.05,29.08,159608.0,26.7423,26.7607,26.7239,26.7515,159608.0
2017-01-04 09:30:00,29.06,29.07,29.02,29.06,43104.0,26.7331,26.7423,26.6963,26.7331,43104.0
2017-01-04 09:35:00,29.05,29.24,29.05,29.21,48516.0,26.7239,26.8987,26.7239,26.8711,48516.0
2017-01-04 09:40:00,29.21,29.23,29.18,29.19,12400.0,26.8711,26.8895,26.8435,26.8527,12400.0
2017-01-04 09:45:00,29.18,29.21,29.18,29.21,19800.0,26.8435,26.8711,26.8435,26.8711,19800.0
2017-01-04 09:50:00,29.19,29.25,29.19,29.24,6660.0,26.8527,26.9079,26.8527,26.8987,6660.0
2017-01-04 09:55:00,29.23,29.23,29.19,29.21,21824.0,26.8895,26.8895,26.8527,26.8711,21824.0
2017-01-04 10:00:00,29.23,29.25,29.21,29.25,15332.0,26.8895,26.9079,26.8711,26.9079,15332.0
2017-01-04 10:05:00,29.25,29.25,29.22,29.22,13200.0,26.9079,26.9079,26.8803,26.8803,13200.0
2017-01-04 10:10:00,29.22,29.25,29.22,29.24,7964.0,26.8803,26.9079,26.8803,26.8987,7964.0
2017-01-04 10:15:00,29.24,29.25,29.2,29.22,27200.0,26.8987,26.9079,26.8619,26.8803,27200.0
2017-01-04 10:20:00,29.24,29.25,29.23,29.24,17128.0,26.8987,26.9079,26.8895,26.8987,17128.0
2017-01-04 10:25:00,29.23,29.26,29.22,29.24,41600.0,26.8895,26.9171,26.8803,26.8987,41600.0
2017-01-04 10:30:00,29.23,29.25,29.22,29.25,15980.0,26.8895,26.9079,26.8803,26.9079,15980.0
2017-01-04 10:35:00,29.26,29.26,29.23,29.24,11648.0,26.9171,26.9171,26.8895,26.8987,11648.0
2017-01-04 10:40:00,29.24,29.24,29.22,29.23,12000.0,26.8987,26.8987,26.8803,26.8895,12000.0
2017-01-04 10:45:00,29.23,29.26,29.23,29.26,10400.0,26.8895,26.9171,26.8895,26.9171,10400.0
2017-01-04 10:50:00,29.26,29.29,29.25,29.29,17476.0,26.9171,26.9447,26.9079,26.9447,17476.0
2017-01-04 10:55:00,29.29,29.34,29.29,29.34,24540.0,26.9447,26.9907,26.9447,26.9907,24540.0
2017-01-04 11:00:00,29.34,29.41,29.34,29.37,53964.0,26.9907,27.0551,26.9907,27.0183,53964.0
2017-01-04 11:05:00,29.37,29.4,29.37,29.37,19804.0,27.0183,27.0459,27.0183,27.0183,19804.0
2017-01-04 11:10:00,29.36,29.38,29.34,29.34,10816.0,27.0091,27.0275,26.9907,26.9907,10816.0
2017-01-04 11:15:00,29.34,29.34,29.32,29.33,10684.0,26.9907,26.9907,26.9723,26.9815,10684.0
2017-01-04 11:20:00,29.33,29.33,29.31,29.31,36908.0,26.9815,26.9815,26.9631,26.9631,36908.0
2017-01-04 11:25:00,29.31,29.34,29.31,29.34,10012.0,26.9631,26.9907,26.9631,26.9907,10012.0
2017-01-04 11:30:00,29.36,29.36,29.33,29.34,10300.0,27.0091,27.0091,26.9815,26.9907,10300.0
2017-01-04 11:35:00,29.34,29.36,29.34,29.35,28000.0,26.9907,27.0091,26.9907,26.9999,28000.0
2017-01-04 11:40:00,29.35,29.36,29.35,29.35,16000.0,26.9999,27.0091,26.9999,26.9999,16000.0
2017-01-04 11:45:00,29.35,29.39,29.35,29.36,57984.0,26.9999,27.0367,26.9999,27.0091,57984.0
2017-01-04 11:50:00,29.36,29.36,29.35,29.35,13200.0,27.0091,27.0091,26.9999,26.9999,13200.0
2017-01-04 11:55:00,29.36,29.38,29.36,29.37,7600.0,27.0091,27.0275,27.0091,27.0183,7600.0
2017-01-04 12:00:00,29.37,29.38,29.34,29.34,9200.0,27.0183,27.0275,26.9907,26.9907,9200.0
2017-01-04 12:05:00,29.33,29.34,29.31,29.31,13200.0,26.9815,26.9907,26.9631,26.9631,13200.0
2017-01-04 12:10:00,29.31,29.32,29.31,29.31,4000.0,26.9631,26.9723,26.9631,26.9631,4000.0
2017-01-04 12:15:00,29.3,29.35,29.3,29.34,22800.0,26.9539,26.9999,26.9539,26.9907,22800.0
2017-01-04 12:20:00,29.34,29.34,29.31,29.33,15600.0,26.9907,26.9907,26.9631,26.9815,15600.0
2017-01-04 12:25:00,29.33,29.34,29.32,29.32,4816.0,26.9815,26.9907,26.9723,26.9723,4816.0
2017-01-04 12:30:00,29.33,29.39,29.33,29.36,26476.0,26.9815,27.0367,26.9815,27.0091,26476.0
2017-01-04 12:35:00,29.36,29.36,29.34,29.35,5680.0,27.0091,27.0091,26.9907,26.9999,5680.0
2017-01-04 12:40:00,29.35,29.36,29.34,29.34,8000.0,26.9999,27.0091,26.9907,26.9907,8000.0
2017-01-04 12:45:00,29.34,29.35,29.34,29.35,14000.0,26.9907,26.9999,26.9907,26.9999,14000.0
2017-01-04 12:50:00,29.35,29.35,29.34,29.34,10000.0,26.9999,26.9999,26.9907,26.9907,10000.0
2017-01-04 12:55:00,29.35,29.36,29.34,29.34,10800.0,26.9999,27.0091,26.9907,26.9907,10800.0
2017-01-04 13:00:00,29.34,29.35,29.34,29.34,17684.0,26.9907,26.9999,26.9907,26.9907,17684.0
2017-01-04 13:05:00,29.34,29.36,29.34,29.36,8700.0,26.9907,27.0091,26.9907,27.0091,8700.0
2017-01-04 13:10:00,29.36,29.36,29.34,29.34,19060.0,27.0091,27.0091,26.9907,26.9907,19060.0
2017-01-04 13:15:00,29.34,29.35,29.34,29.35,17988.0,26.9907,26.9999,26.9907,26.9999,17988.0
2017-01-04 13:20:00,29.34,29.36,29.33,29.35,23200.0,26.9907,27.0091,26.9815,26.9999,23200.0
2017-01-04 13:25:00,29.35,29.36,29.35,29.35,15200.0,26.9999,27.0091,26.9999,26.9999,15200.0
2017-01-04 13:30:00,29.36,29.36,29.35,29.36,13600.0,27.0091,27.0091,26.9999,27.0091,13600.0
2017-01-04 13:35:00,29.36,29.36,29.35,29.35,28820.0,27.0091,27.0091,26.9999,26.9999,28820.0
2017-01-04 13:40:00,29.36,29.36,29.35,29.36,14800.0,27.0091,27.0091,26.9999,27.0091,14800.0
2017-01-04 13:45:00,29.36,29.38,29.36,29.38,8800.0,27.0091,27.0275,27.0091,27.0275,8800.0
2017-01-04 13:50:00,29.38,29.38,29.37,29.38,11200.0,27.0275,27.0275,27.0183,27.0275,11200.0
2017-01-04 13:55:00,29.38,29.39,29.37,29.38,23924.0,27.0275,27.0367,27.0183,27.0275,23924.0
2017-01-04 14:00:00,29.38,29.39,29.38,29.39,14660.0,27.0275,27.0367,27.0275,27.0367,14660.0
2017-01-04 14:05:00,29.38,29.39,29.37,29.38,28696.0,27.0275,27.0367,27.0183,27.0275,28696.0
2017-01-04 14:10:00,29.38,29.41,29.37,29.4,19352.0,27.0275,27.0551,27.0183,27.0459,19352.0
2017-01-04 14:15:00,29.4,29.42,29.39,29.42,10404.0,27.0459,27.0643,27.0367,27.0643,10404.0
2017-01-04 14:20:00,29.42,29.43,29.37,29.38,24224.0,27.0643,27.0735,27.0183,27.0275,24224.0
2017-01-04 14:25:00,29.38,29.39,29.38,29.38,6840.0,27.0275,27.0367,27.0275,27.0275,6840.0
2017-01-04 14:30:00,29.38,29.4,29.36,29.39,56824.0,27.0275,27.0459,27.0091,27.0367,56824.0
2017-01-04 14:35:00,29.39,29.4,29.38,29.4,5600.0,27.0367,27.0459,27.0275,27.0459,5600.0
2017-01-04 14:40:00,29.4,29.4,29.38,29.39,18404.0,27.0459,27.0459,27.0275,27.0367,18404.0
2017-01-04 14:45:00,29.39,29.39,29.38,29.39,31164.0,27.0367,27.0367,27.0275,27.0367,31164.0
2017-01-04 14:50:00,29.39,29.4,29.37,29.4,31420.0,27.0367,27.0459,27.0183,27.0459,31420.0
2017-01-04 14:55:00,29.4,29.4,29.39,29.4,15600.0,27.0459,27.0459,27.0367,27.0459,15600.0
2017-01-04 15:00:00,29.4,29.41,29.39,29.4,19052.0,27.0459,27.0551,27.0367,27.0459,19052.0
2017-01-04 15:05:00,29.39,29.39,29.38,29.39,76172.0,27.0367,27.0367,27.0275,27.0367,76172.0
2017-01-04 15:10:00,29.39,29.39,29.38,29.39,35528.0,27.0367,27.0367,27.0275,27.0367,35528.0
2017-01-04 15:15:00,29.39,29.39,29.38,29.39,14520.0,27.0367,27.0367,27.0275,27.0367,14520.0
2017-01-04 15:20:00,29.39,29.39,29.38,29.38,18712.0,27.0367,27.0367,27.0275,27.0275,18712.0
2017-01-04 15:25:00,29.38,29.39,29.36,29.39,26184.0,27.0275,27.0367,27.0091,27.0367,26184.0
2017-01-04 15:30:00,29.38,29.39,29.37,29.37,33772.0,27.0275,27.0367,27.0183,27.0183,33772.0
2017-01-04 15:35:00,29.36,29.37,29.36,29.36,18932.0,27.0091,27.0183,27.0091,27.0091,18932.0
2017-01-04 15:40:00,29.36,29.36,29.33,29.34,29740.0,27.0091,27.0091,26.9815,26.9907,29740.0
2017-01-04 15:45:00,29.35,29.37,29.32,29.32,37564.0,26.9999,27.0183,26.9723,26.9723,37564.0
2017-01-04 15:50:00,29.33,29.34,29.33,29.33,39392.0,26.9815,26.9907,26.9815,26.9815,39392.0
2017-01-04 15:55:00,29.33,29.34,29.29,29.32,87136.0,26.9815,26.9907,26.9447,26.9723,87136.0
2017-01-05 10:50:00,29.22,29.24,29.21,29.22,6924.0,26.8803,26.8987,26.8711,26.8803,6924.0
2017-01-05 10:55:00,29.22,29.23,29.2,29.22,10540.0,26.8803,26.8895,26.8619,26.8803,10540.0
2017-01-05 11:00:00,29.21,29.22,29.2,29.2,6020.0,26.8711,26.8803,26.8619,26.8619,6020.0
2017-01-05 11:05:00,29.18,29.18,29.11,29.11,29236.0,26.8435,26.8435,26.7791,26.7791,29236.0
2017-01-05 11:10:00,29.11,29.11,29.08,29.11,3800.0,26.7791,26.7791,26.7515,26.7791,3800.0
2017-01-05 11:15:00,29.09,29.11,29.08,29.08,6800.0,26.7607,26.7791,26.7515,26.7515,6800.0
2017-01-05 11:20:00,29.08,29.14,29.08,29.14,18564.0,26.7515,26.8067,26.7515,26.8067,18564.0
2017-01-05 11:25:00,29.14,29.19,29.13,29.19,32608.0,26.8067,26.8527,26.7975,26.8527,32608.0
2017-01-05 11:30:00,29.19,29.23,29.15,29.17,31600.0,26.8527,26.8895,26.8159,26.8343,31600.0
2017-01-05 11:35:00,29.17,29.2,29.14,29.14,20000.0,26.8343,26.8619,26.8067,26.8067,20000.0
2017-01-05 11:40:00,29.14,29.16,29.1,29.1,29336.0,26.8067,26.8251,26.7699,26.7699,29336.0
2017-01-05 11:45:00,29.09,29.13,29.09,29.12,6640.0,26.7607,26.7975,26.7607,26.7883,6640.0
2017-01-05 11:50:00,29.11,29.11,29.09,29.09,4896.0,26.7791,26.7791,26.7607,26.7607,4896.0
2017-01-05 11:55:00,29.08,29.08,29.06,29.07,8800.0,26.7515,26.7515,26.7331,26.7423,8800.0
2017-01-05 12:00:00,29.07,29.09,29.06,29.06,11676.0,26.7423,26.7607,26.7331,26.7331,11676.0
2017-01-05 12:05:00,29.08,29.08,29.03,29.04,18000.0,26.7515,26.7515,26.7055,26.7147,18000.0
2017-01-05 12:10:00,29.05,29.05,29.03,29.04,1600.0,26.7239,26.7239,26.7055,26.7147,1600.0
2017-01-05 12:15:00,29.03,29.1,29.03,29.09,4800.0,26.7055,26.7699,26.7055,26.7607,4800.0
2017-01-05 12:20:00,29.09,29.1,29.07,29.08,9600.0,26.7607,26.7699,26.7423,26.7515,9600.0
2017-01-05 12:25:00,29.08,29.09,29.07,29.08,4032.0,26.7515,26.7607,26.7423,26.7515,4032.0
2017-01-05 12:30:00,29.08,29.09,29.07,29.09,15836.0,26.7515,26.7607,26.7423,26.7607,15836.0
2017-01-05 12:35:00,29.1,29.1,29.08,29.1,6800.0,26.7699,26.7699,26.7515,26.7699,6800.0
2017-01-05 12:40:00,29.11,29.11,29.07,29.09,5296.0,26.7791,26.7791,26.7423,26.7607,5296.0
2017-01-05 12:45:00,29.08,29.08,29.06,29.06,6800.0,26.7515,26.7515,26.7331,26.7331,6800.0
2017-01-05 12:50:00,29.06,29.07,29.06,29.06,4000.0,26.7331,26.7423,26.7331,26.7331,4000.0
2017-01-05 12:55:00,29.06,29.06,29.04,29.04,3508.0,26.7331,26.7331,26.7147,26.7147,3508.0
2017-01-05 13:00:00,29.05,29.05,29.02,29.04,9136.0,26.7239,26.7239,26.6963,26.7147,9136.0
2017-01-05 13:05:00,29.05,29.06,29.03,29.03,6800.0,26.7239,26.7331,26.7055,26.7055,6800.0
2017-01-05 13:10:00,29.05,29.06,29.04,29.04,5008.0,26.7239,26.7331,26.7147,26.7147,5008.0
2017-01-05 13:15:00,29.03,29.04,29.01,29.03,8400.0,26.7055,26.7147,26.6871,26.7055,8400.0
2017-01-05 13:20:00,29.02,29.09,29.02,29.09,27668.0,26.6963,26.7607,26.6963,26.7607,27668.0
2017-01-05 13:25:00,29.08,29.08,29.06,29.08,17660.0,26.7515,26.7515,26.7331,26.7515,17660.0
2017-01-05 13:30:00,29.06,29.09,29.06,29.09,11220.0,26.7331,26.7607,26.7331,26.7607,11220.0
2017-01-05 13:35:00,29.09,29.11,29.08,29.1,12400.0,26.7607,26.7791,26.7515,26.7699,12400.0
2017-01-05 13:40:00,29.1,29.13,29.08,29.12,9292.0,26.7699,26.7975,26.7515,26.7883,9292.0
2017-01-05 13:45:00,29.11,29.11,29.1,29.11,9200.0,26.7791,26.7791,26.7699,26.7791,9200.0
2017-01-05 13:50:00,29.11,29.12,29.1,29.11,17600.0,26.7791,26.7883,26.7699,26.7791,17600.0
2017-01-05 13:55:00,29.1,29.11,29.1,29.11,5200.0,26.7699,26.7791,26.7699,26.7791,5200.0
2017-01-05 14:00:00,29.11,29.13,29.11,29.11,31964.0,26.7791,26.7975,26.7791,26.7791,31964.0
2017-01-05 14:05:00,29.12,29.13,29.11,29.13,7780.0,26.7883,26.7975,26.7791,26.7975,7780.0
2017-01-05 14:10:00,29.12,29.14,29.11,29.14,10600.0,26.7883,26.8067,26.7791,26.8067,10600.0
2017-01-05 14:15:00,29.13,29.14,29.12,29.13,11600.0,26.7975,26.8067,26.7883,26.7975,11600.0
2017-01-05 14:20:00,29.13,29.17,29.12,29.16,12000.0,26.7975,26.8343,26.7883,26.8251,12000.0
2017-01-05 14:25:00,29.15,29.16,29.12,29.13,16480.0,26.8159,26.8251,26.7883,26.7975,16480.0
2017-01-05 14:30:00,29.13,29.14,29.11,29.11,15252.0,26.7975,26.8067,26.7791,26.7791,15252.0
2017-01-05 14:35:00,29.11,29.13,29.11,29.12,12800.0,26.7791,26.7975,26.7791,26.7883,12800.0
2017-01-05 14:40:00,29.13,29.13,29.11,29.13,41372.0,26.7975,26.7975,26.7791,26.7975,41372.0
2017-01-05 14:45:00,29.13,29.13,29.11,29.11,46484.0,26.7975,26.7975,26.7791,26.7791,46484.0
2017-01-05 14:50:00,29.12,29.13,29.1,29.11,24404.0,26.7883,26.7975,26.7699,26.7791,24404.0
2017-01-05 14:55:00,29.11,29.11,29.08,29.08,17072.0,26.7791,26.7791,26.7515,26.7515,17072.0
2017-01-05 15:00:00,29.08,29.11,29.08,29.11,30260.0,26.7515,26.7791,26.7515,26.7791,30260.0
2017-01-05 15:05:00,29.11,29.11,29.08,29.09,20688.0,26.7791,26.7791,26.7515,26.7607,20688.0
2017-01-05 15:10:00,29.09,29.1,29.09,29.1,26800.0,26.7607,26.7699,26.7607,26.7699,26800.0
2017-01-05 15:15:00,29.1,29.1,29.08,29.08,17352.0,26.7699,26.7699,26.7515,26.7515,17352.0
2017-01-05 15:20:00,29.08,29.1,29.08,29.1,38000.0,26.7515,26.7699,26.7515,26.7699,38000.0
2017-01-05 15:25:00,29.1,29.1,29.09,29.09,19200.0,26.7699,26.7699,26.7607,26.7607,19200.0
2017-01-05 15:30:00,29.08,29.08,29.07,29.08,37420.0,26.7515,26.7515,26.7423,26.7515,37420.0
2017-01-05 15:35:00,29.07,29.09,29.07,29.09,26264.0,26.7423,26.7607,26.7423,26.7607,26264.0
2017-01-05 15:40:00,29.09,29.09,29.07,29.08,11600.0,26.7607,26.7607,26.7423,26.7515,11600.0
2017-01-05 15:45:00,29.08,29.08,29.07,29.07,27168.0,26.7515,26.7515,26.7423,26.7423,27168.0
2017-01-05 15:50:00,29.07,29.08,29.06,29.07,52292.0,26.7423,26.7515,26.7331,26.7423,52292.0
2017-01-05 15:55:00,29.07,29.09,29.06,29.07,88048.0,26.7423,26.7607,26.7331,26.7423,88048.0
2017-01-06 09:30:00,29.13,29.13,28.97,28.97,37468.0,26.7975,26.7975,26.6503,26.6503,37468.0
2017-01-06 09:35:00,28.95,29.05,28.95,29.05,8320.0,26.6319,26.7239,26.6319,26.7239,8320.0
2017-01-06 09:40:00,29.05,29.15,29.05,29.13,14400.0,26.7239,26.8159,26.7239,26.7975,14400.0
2017-01-06 09:45:00,29.11,29.13,29.05,29.05,24072.0,26.7791,26.7975,26.7239,26.7239,24072.0
2017-01-06 09:50:00,29.05,29.07,29.04,29.04,4400.0,26.7239,26.7423,26.7147,26.7147,4400.0
2017-01-06 09:55:00,29.06,29.1,29.06,29.1,12000.0,26.7331,26.7699,26.7331,26.7699,12000.0
2017-01-06 10:00:00,29.12,29.15,29.11,29.11,32876.0,26.7883,26.8159,26.7791,26.7791,32876.0
2017-01-06 10:05:00,29.12,29.12,29.11,29.11,4420.0,26.7883,26.7883,26.7791,26.7791,4420.0
2017-01-06 10:10:00,29.11,29.11,29.07,29.09,16628.0,26.7791,26.7791,26.7423,26.7607,16628.0
2017-01-06 10:15:00,29.08,29.09,29.08,29.09,3200.0,26.7515,26.7607,26.7515,26.7607,3200.0
2017-01-06 10:20:00,29.08,29.1,29.08,29.1,2800.0,26.7515,26.7699,26.7515,26.7699,2800.0
2017-01-06 10:25:00,29.09,29.13,29.09,29.13,30400.0,26.7607,26.7975,26.7607,26.7975,30400.0
2017-01-06 10:30:00,29.13,29.13,29.1,29.12,41928.0,26.7975,26.7975,26.7699,26.7883,41928.0
2017-01-06 10:35:00,29.12,29.12,29.08,29.1,15616.0,26.7883,26.7883,26.7515,26.7699,15616.0
2017-01-06 10:40:00,29.09,29.12,29.09,29.12,22912.0,26.7607,26.7883,26.7607,26.7883,22912.0
2017-01-06 10:45:00,29.11,29.12,29.09,29.09,10112.0,26.7791,26.7883,26.7607,26.7607,10112.0
2017-01-06 10:50:00,29.08,29.08,29.05,29.07,12400.0,26.7515,26.7515,26.7239,26.7423,12400.0
2017-01-06 10:55:00,29.1,29.1,29.08,29.09,12800.0,26.7699,26.7699,26.7515,26.7607,12800.0
2017-01-06 11:00:00,29.1,29.14,29.09,29.14,15348.0,26.7699,26.8067,26.7607,26.8067,15348.0
2017-01-06 11:05:00,29.14,29.14,29.11,29.13,15600.0,26.8067,26.8067,26.7791,26.7975,15600.0
2017-01-06 11:10:00,29.12,29.13,29.11,29.13,10400.0,26.7883,26.7975,26.7791,26.7975,10400.0
2017-01-06 11:15:00,29.12,29.15,29.12,29.14,12432.0,26.7883,26.8159,26.7883,26.8067,12432.0
2017-01-06 11:20:00,29.13,29.17,29.13,29.16,8880.0,26.7975,26.8343,26.7975,26.8251,8880.0
2017-01-06 11:25:00,29.16,29.16,29.1,29.11,25600.0,26.8251,26.8251,26.7699,26.7791,25600.0
2017-01-06 11:30:00,29.12,29.12,29.09,29.11,11200.0,26.7883,26.7883,26.7607,26.7791,11200.0
2017-01-06 11:35:00,29.11,29.12,29.11,29.12,4000.0,26.7791,26.7883,26.7791,26.7883,4000.0
2017-01-06 11:40:00,29.12,29.14,29.12,29.13,2500.0,26.7883,26.8067,26.7883,26.7975,2500.0
2017-01-06 11:45:00,29.14,29.16,29.14,29.15,4548.0,26.8067,26.8251,26.8067,26.8159,4548.0
2017-01-06 11:50:00,29.15,29.16,29.15,29.16,1200.0,26.8159,26.8251,26.8159,26.8251,1200.0
2017-01-06 11:55:00,29.15,29.18,29.15,29.18,11872.0,26.8159,26.8435,26.8159,26.8435,11872.0
2017-01-06 12:00:00,29.18,29.24,29.17,29.22,67504.0,26.8435,26.8987,26.8343,26.8803,67504.0
2017-01-06 12:05:00,29.21,29.22,29.21,29.22,7848.0,26.8711,26.8803,26.8711,26.8803,7848.0
2017-01-06 12:10:00,29.22,29.23,29.22,29.22,4600.0,26.8803,26.8895,26.8803,26.8803,4600.0
2017-01-06 12:15:00,29.23,29.24,29.23,29.24,800.0,26.8895,26.8987,26.8895,26.8987,800.0
2017-01-06 12:20:00,29.24,29.24,29.21,29.21,11508.0,26.8987,26.8987,26.8711,26.8711,11508.0
2017-01-06 12:25:00,29.22,29.22,29.22,29.22,400.0,26.8803,26.8803,26.8803,26.8803,400.0
2017-01-06 12:30:00,29.22,29.22,29.22,29.22,400.0,26.8803,26.8803,26.8803,26.8803,400.0
2017-01-06 12:35:00,29.22,29.23,29.21,29.21,3720.0,26.8803,26.8895,26.8711,26.8711,3720.0
2017-01-06 12:40:00,29.22,29.24,29.22,29.24,4308.0,26.8803,26.8987,26.8803,26.8987,4308.0
2017-01-06 12:45:00,29.22,29.22,29.2,29.21,7200.0,26.8803,26.8803,26.8619,26.8711,7200.0
2017-01-06 12:50:00,29.2,29.2,29.19,29.2,7156.0,26.8619,26.8619,26.8527,26.8619,7156.0
2017-01-06 12:55:00,29.2,29.21,29.19,29.2,8320.0,26.8619,26.8711,26.8527,26.8619,8320.0
2017-01-06 13:00:00,29.2,29.24,29.2,29.24,4108.0,26.8619,26.8987,26.8619,26.8987,4108.0
2017-01-06 13:05:00,29.23,29.23,29.22,29.22,50460.0,26.8895,26.8895,26.8803,26.8803,50460.0
2017-01-06 13:10:00,29.21,29.21,29.17,29.17,8320.0,26.8711,26.8711,26.8343,26.8343,8320.0
2017-01-06 13:15:00,29.18,29.18,29.16,29.17,19400.0,26.8435,26.8435,26.8251,26.8343,19400.0
2017-01-06 13:20:00,29.17,29.17,29.13,29.13,25040.0,26.8343,26.8343,26.7975,26.7975,25040.0
2017-01-06 13:25:00,29.13,29.16,29.11,29.14,39692.0,26.7975,26.8251,26.7791,26.8067,39692.0
2017-01-06 13:30:00,29.15,29.16,29.15,29.16,1600.0,26.8159,26.8251,26.8159,26.8251,1600.0
2017-01-06 13:35:00,29.14,29.19,29.14,29.18,9096.0,26.8067,26.8527,26.8067,26.8435,9096.0
2017-01-06 13:40:00,29.18,29.23,29.18,29.23,13324.0,26.8435,26.8895,26.8435,26.8895,13324.0
2017-01-06 13:45:00,29.22,29.23,29.18,29.18,20720.0,26.8803,26.8895,26.8435,26.8435,20720.0
2017-01-06 13:50:00,29.18,29.19,29.18,29.19,6004.0,26.8435,26.8527,26.8435,26.8527,6004.0
2017-01-06 13:55:00,29.21,29.22,29.19,29.19,6252.0,26.8711,26.8803,26.8527,26.8527,6252.0
2017-01-06 14:00:00,29.19,29.21,29.19,29.2,19780.0,26.8527,26.8711,26.8527,26.8619,19780.0
2017-01-06 14:05:00,29.21,29.22,29.21,29.21,9276.0,26.8711,26.8803,26.8711,26.8711,9276.0
2017-01-06 14:10:00,29.21,29.22,29.2,29.22,5400.0,26.8711,26.8803,26.8619,26.8803,5400.0
2017-01-06 14:15:00,29.21,29.22,29.2,29.2,4400.0,26.8711,26.8803,26.8619,26.8619,4400.0
2017-01-06 14:20:00,29.21,29.21,29.18,29.19,10940.0,26.8711,26.8711,26.8435,26.8527,10940.0
2017-01-06 14:25:00,29.18,29.18,29.15,29.16,7552.0,26.8435,26.8435,26.8159,26.8251,7552.0
2017-01-06 14:30:00,29.15,29.19,29.15,29.18,12940.0,26.8159,26.8527,26.8159,26.8435,12940.0
2017-01-06 14:35:00,29.18,29.18,29.18,29.18,2596.0,26.8435,26.8435,26.8435,26.8435,2596.0
2017-01-06 14:40:00,29.18,29.19,29.17,29.19,29964.0,26.8435,26.8527,26.8343,26.8527,29964.0
2017-01-06 14:45:00,29.19,29.19,29.17,29.18,12620.0,26.8527,26.8527,26.8343,26.8435,12620.0
2017-01-06 14:50:00,29.17,29.18,29.17,29.18,4640.0,26.8343,26.8435,26.8343,26.8435,4640.0
2017-01-06 14:55:00,29.19,29.19,29.17,29.17,13160.0,26.8527,26.8527,26.8343,26.8343,13160.0
2017-01-06 15:00:00,29.18,29.19,29.18,29.18,9128.0,26.8435,26.8527,26.8435,26.8435,9128.0
2017-01-06 15:05:00,29.18,29.18,29.18,29.18,10800.0,26.8435,26.8435,26.8435,26.8435,10800.0
2017-01-06 15:10:00,29.17,29.19,29.17,29.19,12364.0,26.8343,26.8527,26.8343,26.8527,12364.0
2017-01-06 15:15:00,29.19,29.19,29.16,29.16,14000.0,26.8527,26.8527,26.8251,26.8251,14000.0
2017-01-06 15:20:00,29.16,29.16,29.15,29.16,10492.0,26.8251,26.8251,26.8159,26.8251,10492.0
2017-01-06 15:25:00,29.16,29.16,29.15,29.15,14468.0,26.8251,26.8251,26.8159,26.8159,14468.0
2017-01-06 15:30:00,29.15,29.17,29.15,29.16,15604.0,26.8159,26.8343,26.8159,26.8251,15604.0
2017-01-06 15:35:00,29.16,29.18,29.16,29.18,10000.0,26.8251,26.8435,26.8251,26.8435,10000.0
2017-01-06 15:40:00,29.18,29.22,29.18,29.22,32364.0,26.8435,26.8803,26.8435,26.8803,32364.0
2017-01-06 15:45:00,29.22,29.22,29.19,29.2,27212.0,26.8803,26.8803,26.8527,26.8619,27212.0
2017-01-06 15:50:00,29.19,29.2,29.18,29.19,33380.0,26.8527,26.8619,26.8435,26.8527,33380.0
2017-01-06 15:55:00,29.19,29.19,29.17,29.17,44828.0,26.8527,26.8527,26.8343,26.8343,44828.0
2017-01-09 09:30:00,29.12,29.12,29.04,29.07,44020.0,26.7883,26.7883,26.7147,26.7423,44020.0
2017-01-09 09:35:00,29.04,29.05,28.99,29.05,22316.0,26.7147,26.7239,26.6687,26.7239,22316.0
2017-01-09 09:40:00,29.04,29.05,28.98,28.99,22900.0,26.7147,26.7239,26.6595,26.6687,22900.0
2017-01-09 09:45:00,28.99,29.05,28.96,29.03,23828.0,26.6687,26.7239,26.6411,26.7055,23828.0
2017-01-09 09:50:00,29.04,29.05,28.98,29.01,21600.0,26.7147,26.7239,26.6595,26.6871,21600.0
2017-01-09 09:55:00,29.0,29.01,28.99,29.01,6784.0,26.6779,26.6871,26.6687,26.6871,6784.0
2017-01-09 10:00:00,29.0,29.02,28.98,28.99,3200.0,26.6779,26.6963,26.6595,26.6687,3200.0
2017-01-09 10:05:00,28.98,28.99,28.95,28.96,28232.0,26.6595,26.6687,26.6319,26.6411,28232.0
2017-01-09 10:10:00,28.96,28.96,28.91,28.91,13728.0,26.6411,26.6411,26.5951,26.5951,13728.0
2017-01-09 10:15:00,28.92,28.97,28.91,28.97,14356.0,26.6043,26.6503,26.5951,26.6503,14356.0
2017-01-09 10:20:00,29.0,29.01,28.98,29.0,4400.0,26.6779,26.6871,26.6595,26.6779,4400.0
2017-01-09 10:25:00,28.98,28.98,28.94,28.95,6800.0,26.6595,26.6595,26.6227,26.6319,6800.0
2017-01-09 10:30:00,28.93,28.95,28.93,28.94,6000.0,26.6135,26.6319,26.6135,26.6227,6000.0
2017-01-09 10:35:00,28.93,28.94,28.92,28.93,18184.0,26.6135,26.6227,26.6043,26.6135,18184.0
2017-01-09 10:40:00,28.91,28.91,28.89,28.91,20048.0,26.5951,26.5951,26.5767,26.5951,20048.0
2017-01-09 10:45:00,28.9,28.92,28.89,28.92,7244.0,26.5859,26.6043,26.5767,26.6043,7244.0
2017-01-09 10:50:00,28.94,28.97,28.94,28.97,7200.0,26.6227,26.6503,26.6227,26.6503,7200.0
2017-01-09 10:55:00,28.97,28.97,28.96,28.96,16000.0,26.6503,26.6503,26.6411,26.6411,16000.0
2017-01-09 11:00:00,28.96,28.96,28.93,28.94,12800.0,26.6411,26.6411,26.6135,26.6227,12800.0
2017-01-09 11:05:00,28.94,28.96,28.94,28.96,6600.0,26.6227,26.6411,26.6227,26.6411,6600.0
2017-01-09 11:10:00,28.96,28.98,28.96,28.96,20800.0,26.6411,26.6595,26.6411,26.6411,20800.0
2017-01-09 11:15:00,28.95,28.95,28.92,28.92,11784.0,26.6319,26.6319,26.6043,26.6043,11784.0
2017-01-09 11:20:00,28.94,28.95,28.93,28.95,12364.0,26.6227,26.6319,26.6135,26.6319,12364.0
2017-01-09 11:25:00,28.94,28.96,28.94,28.96,13200.0,26.6227,26.6411,26.6227,26.6411,13200.0
2017-01-09 11:30:00,28.95,28.95,28.93,28.93,7796.0,26.6319,26.6319,26.6135,26.6135,7796.0
2017-01-09 11:35:00,28.93,28.95,28.93,28.95,11392.0,26.6135,26.6319,26.6135,26.6319,11392.0
2017-01-09 11:40:00,28.95,28.97,28.93,28.94,22400.0,26.6319,26.6503,26.6135,26.6227,22400.0
2017-01-09 11:45:00,28.94,28.94,28.93,28.94,29508.0,26.6227,26.6227,26.6135,26.6227,29508.0
2017-01-09 11:50:00,28.94,28.95,28.93,28.95,12800.0,26.6227,26.6319,26.6135,26.6319,12800.0
2017-01-09 11:55:00,28.94,28.94,28.89,28.92,28492.0,26.6227,26.6227,26.5767,26.6043,28492.0
2017-01-09 12:00:00,28.91,28.93,28.91,28.93,11080.0,26.5951,26.6135,26.5951,26.6135,11080.0
2017-01-09 12:05:00,28.93,28.93,28.9,28.9,11364.0,26.6135,26.6135,26.5859,26.5859,11364.0
2017-01-09 12:10:00,28.9,28.92,28.9,28.92,6224.0,26.5859,26.6043,26.5859,26.6043,6224.0
2017-01-09 12:15:00,28.92,28.92,28.9,28.91,8000.0,26.6043,26.6043,26.5859,26.5951,8000.0
2017-01-09 12:20:00,28.91,28.92,28.91,28.91,8820.0,26.5951,26.6043,26.5951,26.5951,8820.0
2017-01-09 12:25:00,28.92,28.93,28.92,28.92,7504.0,26.6043,26.6135,26.6043,26.6043,7504.0
2017-01-09 12:30:00,28.92,28.92,28.89,28.89,11200.0,26.6043,26.6043,26.5767,26.5767,11200.0
2017-01-09 12:35:00,28.89,28.9,28.89,28.89,4400.0,26.5767,26.5859,26.5767,26.5767,4400.0
2017-01-09 12:40:00,28.89,28.89,28.86,28.86,17436.0,26.5767,26.5767,26.5491,26.5491,17436.0
2017-01-09 12:45:00,28.87,28.87,28.84,28.87,31480.0,26.5583,26.5583,26.5307,26.5583,31480.0
2017-01-09 12:50:00,28.87,28.88,28.87,28.88,10400.0,26.5583,26.5675,26.5583,26.5675,10400.0
2017-01-09 12:55:00,28.88,28.89,28.88,28.89,5200.0,26.5675,26.5767,26.5675,26.5767,5200.0
2017-01-09 13:00:00,28.89,28.9,28.88,28.88,16120.0,26.5767,26.5859,26.5675,26.5675,16120.0
2017-01-09 13:05:00,28.88,28.89,28.87,28.89,10788.0,26.5675,26.5767,26.5583,26.5767,10788.0
2017-01-09 13:10:00,28.88,28.88,28.84,28.84,6400.0,26.5675,26.5675,26.5307,26.5307,6400.0
2017-01-09 13:15:00,28.86,28.86,28.84,28.85,7600.0,26.5491,26.5491,26.5307,26.5399,7600.0
2017-01-09 13:20:00,28.85,28.85,28.84,28.84,16772.0,26.5399,26.5399,26.5307,26.5307,16772.0
2017-01-09 13:25:00,28.85,28.85,28.83,28.84,10404.0,26.5399,26.5399,26.5215,26.5307,10404.0
2017-01-09 13:30:00,28.84,28.85,28.84,28.85,10400.0,26.5307,26.5399,26.5307,26.5399,10400.0
2017-01-09 13:35:00,28.84,28.86,28.84,28.86,6300.0,26.5307,26.5491,26.5307,26.5491,6300.0
2017-01-09 13:40:00,28.86,28.86,28.86,28.86,5788.0,26.5491,26.5491,26.5491,26.5491,5788.0
2017-01-09 13:45:00,28.86,28.87,28.85,28.86,16800.0,26.5491,26.5583,26.5399,26.5491,16800.0
2017-01-09 13:50:00,28.86,28.86,28.83,28.84,6032.0,26.5491,26.5491,26.5215,26.5307,6032.0
2017-01-09 13:55:00,28.84,28.84,28.83,28.84,9600.0,26.5307,26.5307,26.5215,26.5307,9600.0
2017-01-09 14:00:00,28.84,28.85,28.83,28.84,11600.0,26.5307,26.5399,26.5215,26.5307,11600.0
2017-01-09 14:05:00,28.84,28.84,28.82,28.82,9124.0,26.5307,26.5307,26.5123,26.5123,9124.0
2017-01-09 14:10:00,28.82,28.82,28.79,28.8,10000.0,26.5123,26.5123,26.4847,26.4939,10000.0
2017-01-09 14:15:00,28.8,28.81,28.8,28.81,9456.0,26.4939,26.5031,26.4939,26.5031,9456.0
2017-01-09 14:20:00,28.81,28.81,28.8,28.8,5308.0,26.5031,26.5031,26.4939,26.4939,5308.0
2017-01-09 14:25:00,28.81,28.82,28.81,28.82,12608.0,26.5031,26.5123,26.5031,26.5123,12608.0
2017-01-09 14:30:00,28.82,28.82,28.76,28.76,19876.0,26.5123,26.5123,26.4571,26.4571,19876.0
2017-01-09 14:35:00,28.77,28.82,28.77,28.82,20800.0,26.4663,26.5123,26.4663,26.5123,20800.0
2017-01-09 14:40:00,28.81,28.81,28.81,28.81,5200.0,26.5031,26.5031,26.5031,26.5031,5200.0
2017-01-09 14:45:00,28.81,28.84,28.81,28.84,22400.0,26.5031,26.5307,26.5031,26.5307,22400.0
2017-01-09 14:50:00,28.84,28.86,28.83,28.86,16724.0,26.5307,26.5491,26.5215,26.5491,16724.0
2017-01-09 14:55:00,28.86,28.87,28.86,28.86,8112.0,26.5491,26.5583,26.5491,26.5491,8112.0
2017-01-09 15:00:00,28.87,28.89,28.86,28.87,25380.0,26.5583,26.5767,26.5491,26.5583,25380.0
2017-01-09 15:05:00,28.89,28.89,28.87,28.88,14800.0,26.5767,26.5767,26.5583,26.5675,14800.0
2017-01-09 15:10:00,28.88,28.9,28.88,28.89,11040.0,26.5675,26.5859,26.5675,26.5767,11040.0
2017-01-09 15:15:00,28.89,28.92,28.89,28.91,31844.0,26.5767,26.6043,26.5767,26.5951,31844.0
2017-01-09 15:20:00,28.92,28.92,28.87,28.88,13600.0,26.6043,26.6043,26.5583,26.5675,13600.0
2017-01-09 15:25:00,28.88,28.91,28.87,28.91,26516.0,26.5675,26.5951,26.5583,26.5951,26516.0
2017-01-09 15:30:00,28.92,28.96,28.92,28.94,45912.0,26.6043,26.6411,26.6043,26.6227,45912.0
2017-01-09 15:35:00,28.94,28.94,28.92,28.92,22744.0,26.6227,26.6227,26.6043,26.6043,22744.0
2017-01-09 15:40:00,28.93,28.93,28.92,28.93,28008.0,26.6135,26.6135,26.6043,26.6135,28008.0
2017-01-09 15:45:00,28.93,28.93,28.91,28.92,39276.0,26.6135,26.6135,26.5951,26.6043,39276.0
2017-01-09 15:50:00,28.92,28.92,28.9,28.9,52500.0,26.6043,26.6043,26.5859,26.5859,52500.0
2017-01-09 15:55:00,28.9,28.9,28.87,28.87,153648.0,26.5859,26.5859,26.5583,26.5583,153648.0
2017-01-10 09:30:00,28.81,28.81,28.8,28.81,62880.0,26.5031,26.5031,26.4939,26.5031,62880.0
2017-01-10 09:35:00,28.81,28.86,28.8,28.84,35392.0,26.5031,26.5491,26.4939,26.5307,35392.0
2017-01-10 09:40:00,28.86,28.86,28.82,28.83,1200.0,26.5491,26.5491,26.5123,26.5215,1200.0
2017-01-10 09:45:00,28.84,28.84,28.81,28.81,24400.0,26.5307,26.5307,26.5031,26.5031,24400.0
2017-01-10 09:50:00,28.82,28.86,28.81,28.81,28400.0,26.5123,26.5491,26.5031,26.5031,28400.0
2017-01-10 09:55:00,28.81,28.83,28.8,28.81,14400.0,26.5031,26.5215,26.4939,26.5031,14400.0
2017-01-10 10:00:00,28.81,28.84,28.81,28.82,10000.0,26.5031,26.5307,26.5031,26.5123,10000.0
2017-01-10 10:05:00,28.82,28.82,28.8,28.82,12372.0,26.5123,26.5123,26.4939,26.5123,12372.0
2017-01-10 10:10:00,28.81,28.82,28.8,28.81,24624.0,26.5031,26.5123,26.4939,26.5031,24624.0
2017-01-10 10:15:00,28.81,28.81,28.8,28.8,25948.0,26.5031,26.5031,26.4939,26.4939,25948.0
2017-01-10 10:20:00,28.8,28.8,28.77,28.77,10192.0,26.4939,26.4939,26.4663,26.4663,10192.0
2017-01-10 10:25:00,28.76,28.77,28.75,28.75,2000.0,26.4571,26.4663,26.4479,26.4479,2000.0
2017-01-10 10:30:00,28.75,28.77,28.73,28.74,47048.0,26.4479,26.4663,26.4295,26.4387,47048.0
2017-01-10 10:35:00,28.74,28.75,28.7,28.7,7600.0,26.4387,26.4479,26.4019,26.4019,7600.0
2017-01-10 10:40:00,28.71,28.74,28.7,28.7,30000.0,26.4111,26.4387,26.4019,26.4019,30000.0
2017-01-10 10:45:00,28.69,28.73,28.69,28.73,16904.0,26.3927,26.4295,26.3927,26.4295,16904.0
2017-01-10 10:50:00,28.73,28.75,28.72,28.74,31056.0,26.4295,26.4479,26.4203,26.4387,31056.0
2017-01-10 10:55:00,28.74,28.76,28.74,28.75,11200.0,26.4387,26.4571,26.4387,26.4479,11200.0
2017-01-10 11:00:00,28.75,28.77,28.74,28.77,19808.0,26.4479,26.4663,26.4387,26.4663,19808.0
2017-01-10 11:05:00,28.77,28.8,28.77,28.8,24400.0,26.4663,26.4939,26.4663,26.4939,24400.0
2017-01-10 11:10:00,28.8,28.8,28.77,28.8,21832.0,26.4939,26.4939,26.4663,26.4939,21832.0
2017-01-10 11:15:00,28.81,28.82,28.81,28.81,7600.0,26.5031,26.5123,26.5031,26.5031,7600.0
2017-01-10 11:20:00,28.8,28.8,28.77,28.77,22232.0,26.4939,26.4939,26.4663,26.4663,22232.0
2017-01-10 11:25:00,28.78,28.78,28.75,28.76,23616.0,26.4755,26.4755,26.4479,26.4571,23616.0
2017-01-10 11:30:00,28.76,28.77,28.75,28.76,15428.0,26.4571,26.4663,26.4479,26.4571,15428.0
2017-01-10 11:35:00,28.76,28.78,28.76,28.78,11208.0,26.4571,26.4755,26.4571,26.4755,11208.0
2017-01-10 11:40:00,28.79,28.79,28.77,28.79,20636.0,26.4847,26.4847,26.4663,26.4847,20636.0
2017-01-10 11:45:00,28.79,28.82,28.78,28.82,18000.0,26.4847,26.5123,26.4755,26.5123,18000.0
2017-01-10 11:50:00,28.83,28.85,28.83,28.85,4000.0,26.5215,26.5399,26.5215,26.5399,4000.0
2017-01-10 11:55:00,28.85,28.85,28.82,28.82,12420.0,26.5399,26.5399,26.5123,26.5123,12420.0
2017-01-10 12:00:00,28.82,28.82,28.81,28.82,11600.0,26.5123,26.5123,26.5031,26.5123,11600.0
2017-01-10 12:05:00,28.81,28.82,28.81,28.81,16724.0,26.5031,26.5123,26.5031,26.5031,16724.0
2017-01-10 12:10:00,28.82,28.82,28.8,28.8,9408.0,26.5123,26.5123,26.4939,26.4939,9408.0
2017-01-10 12:15:00,28.8,28.81,28.8,28.8,28440.0,26.4939,26.5031,26.4939,26.4939,28440.0
2017-01-10 12:20:00,28.8,28.82,28.8,28.81,14668.0,26.4939,26.5123,26.4939,26.5031,14668.0
2017-01-10 12:25:00,28.8,28.82,28.8,28.82,12432.0,26.4939,26.5123,26.4939,26.5123,12432.0
2017-01-10 12:30:00,28.82,28.84,28.82,28.83,3200.0,26.5123,26.5307,26.5123,26.5215,3200.0
2017-01-10 12:35:00,28.82,28.83,28.82,28.82,6800.0,26.5123,26.5215,26.5123,26.5123,6800.0
2017-01-10 12:40:00,28.83,28.83,28.81,28.81,10000.0,26.5215,26.5215,26.5031,26.5031,10000.0
2017-01-10 12:45:00,28.81,28.82,28.8,28.81,4000.0,26.5031,26.5123,26.4939,26.5031,4000.0
2017-01-10 12:50:00,28.79,28.8,28.79,28.79,12408.0,26.4847,26.4939,26.4847,26.4847,12408.0
2017-01-10 12:55:00,28.79,28.8,28.78,28.8,11248.0,26.4847,26.4939,26.4755,26.4939,11248.0
2017-01-10 13:00:00,28.8,28.8,28.8,28.8,6500.0,26.4939,26.4939,26.4939,26.4939,6500.0
2017-01-10 13:05:00,28.8,28.8,28.79,28.79,11812.0,26.4939,26.4939,26.4847,26.4847,11812.0
2017-01-10 13:10:00,28.79,28.81,28.79,28.8,18400.0,26.4847,26.5031,26.4847,26.4939,18400.0
2017-01-10 13:15:00,28.8,28.81,28.8,28.81,4400.0,26.4939,26.5031,26.4939,26.5031,4400.0
2017-01-10 13:20:00,28.81,28.81,28.79,28.79,14360.0,26.5031,26.5031,26.4847,26.4847,14360.0
2017-01-10 13:25:00,28.79,28.79,28.78,28.78,6016.0,26.4847,26.4847,26.4755,26.4755,6016.0
2017-01-10 13:30:00,28.78,28.79,28.78,28.79,8000.0,26.4755,26.4847,26.4755,26.4847,8000.0
2017-01-10 13:35:00,28.79,28.8,28.78,28.8,10800.0,26.4847,26.4939,26.4755,26.4939,10800.0
2017-01-10 13:40:00,28.8,28.8,28.78,28.79,20000.0,26.4939,26.4939,26.4755,26.4847,20000.0
2017-01-10 13:45:00,28.78,28.79,28.78,28.79,12032.0,26.4755,26.4847,26.4755,26.4847,12032.0
2017-01-10 13:50:00,28.79,28.79,28.79,28.79,4400.0,26.4847,26.4847,26.4847,26.4847,4400.0
2017-01-10 13:55:00,28.79,28.79,28.74,28.74,16496.0,26.4847,26.4847,26.4387,26.4387,16496.0
2017-01-10 14:00:00,28.74,28.74,28.7,28.72,15396.0,26.4387,26.4387,26.4019,26.4203,15396.0
2017-01-10 14:05:00,28.72,28.75,28.72,28.75,9484.0,26.4203,26.4479,26.4203,26.4479,9484.0
2017-01-10 14:10:00,28.74,28.76,28.74,28.76,7208.0,26.4387,26.4571,26.4387,26.4571,7208.0
2017-01-10 14:15:00,28.76,28.76,28.76,28.76,3584.0,26.4571,26.4571,26.4571,26.4571,3584.0
2017-01-10 14:20:00,28.75,28.76,28.75,28.75,6860.0,26.4479,26.4571,26.4479,26.4479,6860.0
2017-01-10 14:25:00,28.74,28.74,28.69,28.69,18492.0,26.4387,26.4387,26.3927,26.3927,18492.0
2017-01-10 14:30:00,28.7,28.74,28.7,28.73,31992.0,26.4019,26.4387,26.4019,26.4295,31992.0
2017-01-10 14:35:00,28.73,28.75,28.73,28.75,7600.0,26.4295,26.4479,26.4295,26.4479,7600.0
2017-01-10 14:40:00,28.75,28.76,28.73,28.73,6080.0,26.4479,26.4571,26.4295,26.4295,6080.0
2017-01-10 14:45:00,28.72,28.74,28.72,28.73,21664.0,26.4203,26.4387,26.4203,26.4295,21664.0
2017-01-10 14:50:00,28.74,28.74,28.73,28.74,7600.0,26.4387,26.4387,26.4295,26.4387,7600.0
2017-01-10 14:55:00,28.74,28.75,28.72,28.72,9420.0,26.4387,26.4479,26.4203,26.4203,9420.0
2017-01-10 15:00:00,28.73,28.73,28.72,28.72,27480.0,26.4295,26.4295,26.4203,26.4203,27480.0
2017-01-10 15:05:00,28.72,28.75,28.71,28.75,95980.0,26.4203,26.4479,26.4111,26.4479,95980.0
2017-01-10 15:10:00,28.76,28.77,28.76,28.77,21852.0,26.4571,26.4663,26.4571,26.4663,21852.0
2017-01-10 15:15:00,28.76,28.77,28.75,28.76,18204.0,26.4571,26.4663,26.4479,26.4571,18204.0
2017-01-10 15:20:00,28.76,28.76,28.71,28.71,29280.0,26.4571,26.4571,26.4111,26.4111,29280.0
2017-01-10 15:25:00,28.71,28.72,28.69,28.7,59148.0,26.4111,26.4203,26.3927,26.4019,59148.0
2017-01-10 15:30:00,28.7,28.75,28.7,28.75,87496.0,26.4019,26.4479,26.4019,26.4479,87496.0
2017-01-10 15:35:00,28.75,28.75,28.74,28.74,78360.0,26.4479,26.4479,26.4387,26.4387,78360.0
2017-01-10 15:40:00,28.75,28.76,28.74,28.74,46940.0,26.4479,26.4571,26.4387,26.4387,46940.0
2017-01-10 15:45:00,28.74,28.74,28.7,28.7,95060.0,26.4387,26.4387,26.4019,26.4019,95060.0
2017-01-10 15:50:00,28.7,28.7,28.69,28.69,191104.0,26.4019,26.4019,26.3927,26.3927,191104.0
2017-01-10 15:55:00,28.7,28.74,28.68,28.7,520308.0,26.4019,26.4387,26.3835,26.4019,520308.0
2017-01-11 09:30:00,28.56,28.82,28.56,28.76,43616.0,26.2731,26.5123,26.2731,26.4571,43616.0
2017-01-11 09:35:00,28.75,28.79,28.7,28.79,12200.0,26.4479,26.4847,26.4019,26.4847,12200.0
2017-01-11 09:40:00,28.78,28.86,28.78,28.86,18820.0,26.4755,26.5491,26.4755,26.5491,18820.0
2017-01-11 09:45:00,28.84,28.85,28.83,28.85,12800.0,26.5307,26.5399,26.5215,26.5399,12800.0
2017-01-11 09:50:00,28.83,28.86,28.8,28.83,20212.0,26.5215,26.5491,26.4939,26.5215,20212.0
2017-01-11 09:55:00,28.84,28.89,28.84,28.87,10800.0,26.5307,26.5767,26.5307,26.5583,10800.0
2017-01-11 10:00:00,28.88,28.88,28.82,28.82,8952.0,26.5675,26.5675,26.5123,26.5123,8952.0
2017-01-11 10:05:00,28.79,28.79,28.75,28.75,7600.0,26.4847,26.4847,26.4479,26.4479,7600.0
2017-01-11 10:10:00,28.77,28.78,28.75,28.75,10404.0,26.4663,26.4755,26.4479,26.4479,10404.0
2017-01-11 10:15:00,28.75,28.77,28.75,28.75,14400.0,26.4479,26.4663,26.4479,26.4479,14400.0
2017-01-11 10:20:00,28.75,28.77,28.75,28.77,1600.0,26.4479,26.4663,26.4479,26.4663,1600.0
2017-01-11 10:25:00,28.77,28.78,28.75,28.75,4800.0,26.4663,26.4755,26.4479,26.4479,4800.0
2017-01-11 10:30:00,28.75,28.78,28.75,28.78,10000.0,26.4479,26.4755,26.4479,26.4755,10000.0
2017-01-11 10:35:00,28.78,28.8,28.77,28.79,19300.0,26.4755,26.4939,26.4663,26.4847,19300.0
2017-01-11 10:40:00,28.79,28.8,28.76,28.77,11576.0,26.4847,26.4939,26.4571,26.4663,11576.0
2017-01-11 10:45:00,28.77,28.78,28.77,28.77,4400.0,26.4663,26.4755,26.4663,26.4663,4400.0
2017-01-11 10:50:00,28.78,28.79,28.75,28.79,9824.0,26.4755,26.4847,26.4479,26.4847,9824.0
2017-01-11 10:55:00,28.77,28.78,28.75,28.78,5600.0,26.4663,26.4755,26.4479,26.4755,5600.0
2017-01-11 11:00:00,28.79,28.79,28.76,28.78,12400.0,26.4847,26.4847,26.4571,26.4755,12400.0
2017-01-11 11:05:00,28.76,28.79,28.76,28.79,3000.0,26.4571,26.4847,26.4571,26.4847,3000.0
2017-01-11 11:10:00,28.8,28.8,28.78,28.78,4000.0,26.4939,26.4939,26.4755,26.4755,4000.0
2017-01-11 11:15:00,28.77,28.8,28.77,28.8,2800.0,26.4663,26.4939,26.4663,26.4939,2800.0
2017-01-11 11:20:00,28.79,28.8,28.77,28.78,12100.0,26.4847,26.4939,26.4663,26.4755,12100.0
2017-01-11 11:25:00,28.79,28.8,28.73,28.73,6176.0,26.4847,26.4939,26.4295,26.4295,6176.0
2017-01-11 11:30:00,28.73,28.73,28.69,28.72,31524.0,26.4295,26.4295,26.3927,26.4203,31524.0
2017-01-11 11:35:00,28.74,28.74,28.68,28.72,10800.0,26.4387,26.4387,26.3835,26.4203,10800.0
2017-01-11 11:40:00,28.7,28.71,28.69,28.71,4400.0,26.4019,26.4111,26.3927,26.4111,4400.0
2017-01-11 11:45:00,28.73,28.75,28.71,28.72,7600.0,26.4295,26.4479,26.4111,26.4203,7600.0
2017-01-11 11:50:00,28.71,28.78,28.7,28.77,21056.0,26.4111,26.4755,26.4019,26.4663,21056.0
2017-01-11 11:55:00,28.76,28.76,28.73,28.74,7600.0,26.4571,26.4571,26.4295,26.4387,7600.0
2017-01-11 12:00:00,28.77,28.78,28.76,28.78,13116.0,26.4663,26.4755,26.4571,26.4755,13116.0
2017-01-11 12:05:00,28.79,28.79,28.77,28.77,6000.0,26.4847,26.4847,26.4663,26.4663,6000.0
2017-01-11 12:10:00,28.79,28.79,28.76,28.79,17600.0,26.4847,26.4847,26.4571,26.4847,17600.0
2017-01-11 12:15:00,28.79,28.79,28.75,28.76,13880.0,26.4847,26.4847,26.4479,26.4571,13880.0
2017-01-11 12:20:00,28.74,28.74,28.71,28.74,6400.0,26.4387,26.4387,26.4111,26.4387,6400.0
2017-01-11 12:25:00,28.75,28.76,28.75,28.76,2400.0,26.4479,26.4571,26.4479,26.4571,2400.0
2017-01-11 12:30:00,28.75,28.76,28.75,28.76,4000.0,26.4479,26.4571,26.4479,26.4571,4000.0
2017-01-11 12:35:00,28.75,28.78,28.75,28.78,13600.0,26.4479,26.4755,26.4479,26.4755,13600.0
2017-01-11 12:40:00,28.75,28.75,28.73,28.75,16800.0,26.4479,26.4479,26.4295,26.4479,16800.0
2017-01-11 12:45:00,28.74,28.74,28.72,28.74,12800.0,26.4387,26.4387,26.4203,26.4387,12800.0
2017-01-11 12:50:00,28.73,28.74,28.72,28.72,3600.0,26.4295,26.4387,26.4203,26.4203,3600.0
2017-01-11 12:55:00,28.72,28.75,28.71,28.75,21768.0,26.4203,26.4479,26.4111,26.4479,21768.0
2017-01-11 13:00:00,28.75,28.75,28.74,28.74,2800.0,26.4479,26.4479,26.4387,26.4387,2800.0
2017-01-11 13:05:00,28.74,28.75,28.74,28.75,6400.0,26.4387,26.4479,26.4387,26.4479,6400.0
2017-01-11 13:10:00,28.74,28.74,28.72,28.72,12000.0,26.4387,26.4387,26.4203,26.4203,12000.0
2017-01-11 13:15:00,28.71,28.71,28.68,28.69,6000.0,26.4111,26.4111,26.3835,26.3927,6000.0
2017-01-11 13:20:00,28.68,28.69,28.66,28.69,5600.0,26.3835,26.3927,26.3651,26.3927,5600.0
2017-01-11 13:25:00,28.68,28.71,28.68,28.71,23096.0,26.3835,26.4111,26.3835,26.4111,23096.0
2017-01-11 13:30:00,28.69,28.71,28.69,28.7,4000.0,26.3927,26.4111,26.3927,26.4019,4000.0
2017-01-11 13:35:00,28.7,28.75,28.7,28.75,3600.0,26.4019,26.4479,26.4019,26.4479,3600.0
2017-01-11 13:40:00,28.74,28.77,28.73,28.77,25600.0,26.4387,26.4663,26.4295,26.4663,25600.0
2017-01-11 13:45:00,28.78,28.78,28.76,28.77,14704.0,26.4755,26.4755,26.4571,26.4663,14704.0
2017-01-11 13:50:00,28.77,28.79,28.77,28.79,8400.0,26.4663,26.4847,26.4663,26.4847,8400.0
2017-01-11 13:55:00,28.79,28.81,28.78,28.8,9708.0,26.4847,26.5031,26.4755,26.4939,9708.0
2017-01-11 14:00:00,28.8,28.82,28.8,28.8,13136.0,26.4939,26.5123,26.4939,26.4939,13136.0
2017-01-11 14:05:00,28.81,28.81,28.74,28.75,39152.0,26.5031,26.5031,26.4387,26.4479,39152.0
2017-01-11 14:10:00,28.75,28.78,28.75,28.77,6972.0,26.4479,26.4755,26.4479,26.4663,6972.0
2017-01-11 14:15:00,28.77,28.8,28.77,28.79,17616.0,26.4663,26.4939,26.4663,26.4847,17616.0
2017-01-11 14:20:00,28.8,28.81,28.8,28.8,38532.0,26.4939,26.5031,26.4939,26.4939,38532.0
2017-01-11 14:25:00,28.81,28.82,28.8,28.81,2836.0,26.5031,26.5123,26.4939,26.5031,2836.0
2017-01-11 14:30:00,28.81,28.83,28.81,28.83,13600.0,26.5031,26.5215,26.5031,26.5215,13600.0
2017-01-11 14:35:00,28.84,28.86,28.83,28.85,9200.0,26.5307,26.5491,26.5215,26.5399,9200.0
2017-01-11 14:40:00,28.85,28.85,28.82,28.82,9460.0,26.5399,26.5399,26.5123,26.5123,9460.0
2017-01-11 14:45:00,28.83,28.83,28.82,28.83,2800.0,26.5215,26.5215,26.5123,26.5215,2800.0
2017-01-11 14:50:00,28.82,28.83,28.81,28.83,8212.0,26.5123,26.5215,26.5031,26.5215,8212.0
2017-01-11 14:55:00,28.82,28.82,28.8,28.81,8800.0,26.5123,26.5123,26.4939,26.5031,8800.0
2017-01-11 15:00:00,28.8,28.82,28.8,28.81,10400.0,26.4939,26.5123,26.4939,26.5031,10400.0
2017-01-11 15:05:00,28.81,28.82,28.81,28.81,6020.0,26.5031,26.5123,26.5031,26.5031,6020.0
2017-01-11 15:10:00,28.8,28.81,28.8,28.81,10804.0,26.4939,26.5031,26.4939,26.5031,10804.0
2017-01-11 15:15:00,28.81,28.84,28.81,28.84,16300.0,26.5031,26.5307,26.5031,26.5307,16300.0
2017-01-11 15:20:00,28.85,28.85,28.83,28.83,15452.0,26.5399,26.5399,26.5215,26.5215,15452.0
2017-01-11 15:25:00,28.83,28.83,28.81,28.82,9200.0,26.5215,26.5215,26.5031,26.5123,9200.0
2017-01-11 15:30:00,28.82,28.83,28.81,28.82,27932.0,26.5123,26.5215,26.5031,26.5123,27932.0
2017-01-11 15:35:00,28.82,28.83,28.82,28.83,14400.0,26.5123,26.5215,26.5123,26.5215,14400.0
2017-01-11 15:40:00,28.83,28.83,28.82,28.82,20000.0,26.5215,26.5215,26.5123,26.5123,20000.0
2017-01-11 15:45:00,28.83,28.84,28.82,28.84,38772.0,26.5215,26.5307,26.5123,26.5307,38772.0
2017-01-11 15:50:00,28.84,28.85,28.83,28.84,39676.0,26.5307,26.5399,26.5215,26.5307,39676.0
2017-01-11 15:55:00,28.84,28.84,28.81,28.83,79464.0,26.5307,26.5307,26.5031,26.5215,79464.0
2017-01-12 09:30:00,28.77,28.81,28.75,28.77,30392.0,26.4663,26.5031,26.4479,26.4663,30392.0
2017-01-12 09:35:00,28.74,28.75,28.66,28.66,13480.0,26.4387,26.4479,26.3651,26.3651,13480.0
2017-01-12 09:40:00,28.63,28.69,28.59,28.68,13400.0,26.3375,26.3927,26.3007,26.3835,13400.0
2017-01-12 09:45:00,28.66,28.72,28.64,28.72,3200.0,26.3651,26.4203,26.3467,26.4203,3200.0
2017-01-12 09:50:00,28.7,28.72,28.61,28.66,29072.0,26.4019,26.4203,26.3191,26.3651,29072.0
2017-01-12 09:55:00,28.65,28.66,28.6,28.6,64040.0,26.3559,26.3651,26.3099,26.3099,64040.0
2017-01-12 10:00:00,28.6,28.61,28.57,28.57,38880.0,26.3099,26.3191,26.2823,26.2823,38880.0
2017-01-12 10:05:00,28.57,28.57,28.54,28.54,9512.0,26.2823,26.2823,26.2547,26.2547,9512.0
2017-01-12 10:10:00,28.53,28.56,28.53,28.56,43404.0,26.2455,26.2731,26.2455,26.2731,43404.0
2017-01-12 10:15:00,28.56,28.57,28.54,28.55,9600.0,26.2731,26.2823,26.2547,26.2639,9600.0
2017-01-12 10:20:00,28.53,28.55,28.49,28.55,46168.0,26.2455,26.2639,26.2087,26.2639,46168.0
2017-01-12 10:25:00,28.54,28.55,28.51,28.52,20852.0,26.2547,26.2639,26.2271,26.2363,20852.0
2017-01-12 10:30:00,28.52,28.52,28.43,28.45,30000.0,26.2363,26.2363,26.1535,26.1719,30000.0
2017-01-12 10:35:00,28.46,28.46,28.43,28.43,19916.0,26.1811,26.1811,26.1535,26.1535,19916.0
2017-01-12 10:40:00,28.43,28.46,28.43,28.46,18400.0,26.1535,26.1811,26.1535,26.1811,18400.0
2017-01-12 10:45:00,28.46,28.46,28.43,28.43,6800.0,26.1811,26.1811,26.1535,26.1535,6800.0
2017-01-12 10:50:00,28.43,28.43,28.43,28.43,6400.0,26.1535,26.1535,26.1535,26.1535,6400.0
2017-01-12 10:55:00,28.44,28.44,28.41,28.41,24512.0,26.1627,26.1627,26.1351,26.1351,24512.0
2017-01-12 11:00:00,28.41,28.41,28.36,28.36,16000.0,26.1351,26.1351,26.0891,26.0891,16000.0
2017-01-12 11:05:00,28.35,28.38,28.35,28.36,25060.0,26.0799,26.1075,26.0799,26.0891,25060.0
2017-01-12 11:10:00,28.36,28.37,28.35,28.35,24956.0,26.0891,26.0983,26.0799,26.0799,24956.0
2017-01-12 11:15:00,28.35,28.38,28.34,28.36,22068.0,26.0799,26.1075,26.0707,26.0891,22068.0
2017-01-12 11:20:00,28.36,28.36,28.34,28.34,9600.0,26.0891,26.0891,26.0707,26.0707,9600.0
2017-01-12 11:25:00,28.36,28.37,28.35,28.36,42972.0,26.0891,26.0983,26.0799,26.0891,42972.0
2017-01-12 11:30:00,28.36,28.38,28.35,28.37,14772.0,26.0891,26.1075,26.0799,26.0983,14772.0
2017-01-12 11:35:00,28.35,28.37,28.35,28.36,11152.0,26.0799,26.0983,26.0799,26.0891,11152.0
2017-01-12 11:40:00,28.36,28.36,28.36,28.36,14288.0,26.0891,26.0891,26.0891,26.0891,14288.0
2017-01-12 11:45:00,28.36,28.36,28.34,28.34,5668.0,26.0891,26.0891,26.0707,26.0707,5668.0
2017-01-12 11:50:00,28.33,28.34,28.31,28.32,8000.0,26.0615,26.0707,26.0431,26.0523,8000.0
2017-01-12 11:55:00,28.31,28.32,28.3,28.32,8400.0,26.0431,26.0523,26.0339,26.0523,8400.0
2017-01-12 12:00:00,28.31,28.37,28.31,28.36,21568.0,26.0431,26.0983,26.0431,26.0891,21568.0
2017-01-12 12:05:00,28.36,28.36,28.35,28.35,20848.0,26.0891,26.0891,26.0799,26.0799,20848.0
2017-01-12 12:10:00,28.36,28.38,28.36,28.36,13492.0,26.0891,26.1075,26.0891,26.0891,13492.0
2017-01-12 12:15:00,28.38,28.43,28.37,28.42,19792.0,26.1075,26.1535,26.0983,26.1443,19792.0
2017-01-12 12:20:00,28.43,28.43,28.42,28.43,25720.0,26.1535,26.1535,26.1443,26.1535,25720.0
2017-01-12 12:25:00,28.43,28.47,28.43,28.47,8912.0,26.1535,26.1903,26.1535,26.1903,8912.0
2017-01-12 12:30:00,28.47,28.49,28.46,28.49,11000.0,26.1903,26.2087,26.1811,26.2087,11000.0
2017-01-12 12:35:00,28.49,28.5,28.45,28.46,25344.0,26.2087,26.2179,26.1719,26.1811,25344.0
2017-01-12 12:40:00,28.46,28.46,28.41,28.42,16828.0,26.1811,26.1811,26.1351,26.1443,16828.0
2017-01-12 12:45:00,28.42,28.43,28.41,28.43,3600.0,26.1443,26.1535,26.1351,26.1535,3600.0
2017-01-12 12:50:00,28.43,28.46,28.43,28.45,6000.0,26.1535,26.1811,26.1535,26.1719,6000.0
2017-01-12 12:55:00,28.44,28.44,28.42,28.43,10844.0,26.1627,26.1627,26.1443,26.1535,10844.0
2017-01-12 13:00:00,28.43,28.45,28.43,28.45,14168.0,26.1535,26.1719,26.1535,26.1719,14168.0
2017-01-12 13:05:00,28.43,28.44,28.43,28.43,17356.0,26.1535,26.1627,26.1535,26.1535,17356.0
2017-01-12 13:10:00,28.46,28.46,28.43,28.43,6000.0,26.1811,26.1811,26.1535,26.1535,6000.0
2017-01-12 13:15:00,28.45,28.45,28.43,28.45,12000.0,26.1719,26.1719,26.1535,26.1719,12000.0
2017-01-12 13:20:00,28.45,28.45,28.43,28.43,13992.0,26.1719,26.1719,26.1535,26.1535,13992.0
2017-01-12 13:25:00,28.44,28.45,28.43,28.43,6000.0,26.1627,26.1719,26.1535,26.1535,6000.0
2017-01-12 13:30:00,28.45,28.46,28.43,28.43,8800.0,26.1719,26.1811,26.1535,26.1535,8800.0
2017-01-12 13:35:00,28.44,28.47,28.44,28.44,18060.0,26.1627,26.1903,26.1627,26.1627,18060.0
2017-01-12 13:40:00,28.46,28.48,28.45,28.46,19592.0,26.1811,26.1995,26.1719,26.1811,19592.0
2017-01-12 13:45:00,28.45,28.48,28.45,28.47,17600.0,26.1719,26.1995,26.1719,26.1903,17600.0
2017-01-12 13:50:00,28.46,28.47,28.46,28.46,3228.0,26.1811,26.1903,26.1811,26.1811,3228.0
2017-01-12 13:55:00,28.46,28.49,28.46,28.47,30184.0,26.1811,26.2087,26.1811,26.1903,30184.0
2017-01-12 14:00:00,28.48,28.53,28.48,28.52,11200.0,26.1995,26.2455,26.1995,26.2363,11200.0
2017-01-12 14:05:00,28.51,28.54,28.51,28.53,17168.0,26.2271,26.2547,26.2271,26.2455,17168.0
2017-01-12 14:10:00,28.54,28.56,28.53,28.54,5600.0,26.2547,26.2731,26.2455,26.2547,5600.0
2017-01-12 14:15:00,28.54,28.56,28.54,28.55,15120.0,26.2547,26.2731,26.2547,26.2639,15120.0
2017-01-12 14:20:00,28.55,28.55,28.53,28.53,4408.0,26.2639,26.2639,26.2455,26.2455,4408.0
2017-01-12 14:25:00,28.54,28.56,28.54,28.54,2820.0,26.2547,26.2731,26.2547,26.2547,2820.0
2017-01-12 14:30:00,28.55,28.59,28.55,28.59,9600.0,26.2639,26.3007,26.2639,26.3007,9600.0
2017-01-12 14:35:00,28.57,28.59,28.57,28.57,6400.0,26.2823,26.3007,26.2823,26.2823,6400.0
2017-01-12 14:40:00,28.57,28.57,28.55,28.56,12108.0,26.2823,26.2823,26.2639,26.2731,12108.0
2017-01-12 14:45:00,28.56,28.57,28.54,28.54,6800.0,26.2731,26.2823,26.2547,26.2547,6800.0
2017-01-12 14:50:00,28.54,28.54,28.52,28.53,8272.0,26.2547,26.2547,26.2363,26.2455,8272.0
2017-01-12 14:55:00,28.53,28.55,28.53,28.54,11872.0,26.2455,26.2639,26.2455,26.2547,11872.0
2017-01-12 15:00:00,28.54,28.54,28.51,28.51,10780.0,26.2547,26.2547,26.2271,26.2271,10780.0
2017-01-12 15:05:00,28.51,28.52,28.5,28.52,13200.0,26.2271,26.2363,26.2179,26.2363,13200.0
2017-01-12 15:10:00,28.52,28.53,28.51,28.53,4800.0,26.2363,26.2455,26.2271,26.2455,4800.0
2017-01-12 15:15:00,28.53,28.53,28.5,28.51,13616.0,26.2455,26.2455,26.2179,26.2271,13616.0
2017-01-12 15:20:00,28.51,28.52,28.51,28.52,8020.0,26.2271,26.2363,26.2271,26.2363,8020.0
2017-01-12 15:25:00,28.52,28.53,28.51,28.51,12536.0,26.2363,26.2455,26.2271,26.2271,12536.0
2017-01-12 15:30:00,28.52,28.54,28.51,28.53,31124.0,26.2363,26.2547,26.2271,26.2455,31124.0
2017-01-12 15:35:00,28.52,28.55,28.52,28.55,15180.0,26.2363,26.2639,26.2363,26.2639,15180.0
2017-01-12 15:40:00,28.56,28.56,28.54,28.54,27056.0,26.2731,26.2731,26.2547,26.2547,27056.0
2017-01-12 15:45:00,28.54,28.57,28.54,28.57,17200.0,26.2547,26.2823,26.2547,26.2823,17200.0
2017-01-12 15:50:00,28.58,28.59,28.56,28.56,76528.0,26.2915,26.3007,26.2731,26.2731,76528.0
2017-01-12 15:55:00,28.57,28.61,28.57,28.6,220460.0,26.2823,26.3191,26.2823,26.3099,220460.0
2017-01-13 09:30:00,28.57,28.57,28.45,28.54,51264.0,26.2823,26.2823,26.1719,26.2547,51264.0
2017-01-13 09:35:00,28.55,28.68,28.55,28.61,18688.0,26.2639,26.3835,26.2639,26.3191,18688.0
2017-01-13 09:40:00,28.64,28.67,28.55,28.56,16612.0,26.3467,26.3743,26.2639,26.2731,16612.0
2017-01-13 09:45:00,28.58,28.63,28.58,28.58,15680.0,26.2915,26.3375,26.2915,26.2915,15680.0
2017-01-13 09:50:00,28.62,28.62,28.6,28.6,13040.0,26.3283,26.3283,26.3099,26.3099,13040.0
2017-01-13 09:55:00,28.6,28.71,28.59,28.71,12800.0,26.3099,26.4111,26.3007,26.4111,12800.0
2017-01-13 10:00:00,28.71,28.72,28.66,28.72,22000.0,26.4111,26.4203,26.3651,26.4203,22000.0
2017-01-13 10:05:00,28.69,28.72,28.68,28.69,20000.0,26.3927,26.4203,26.3835,26.3927,20000.0
2017-01-13 10:10:00,28.71,28.71,28.68,28.69,23292.0,26.4111,26.4111,26.3835,26.3927,23292.0
2017-01-13 10:15:00,28.68,28.72,28.64,28.64,8000.0,26.3835,26.4203,26.3467,26.3467,8000.0
2017-01-13 10:20:00,28.64,28.64,28.63,28.64,5600.0,26.3467,26.3467,26.3375,26.3467,5600.0
2017-01-13 10:25:00,28.66,28.66,28.64,28.65,5660.0,26.3651,26.3651,26.3467,26.3559,5660.0
2017-01-13 10:30:00,28.65,28.66,28.62,28.66,5992.0,26.3559,26.3651,26.3283,26.3651,5992.0
2017-01-13 10:35:00,28.66,28.66,28.62,28.65,5600.0,26.3651,26.3651,26.3283,26.3559,5600.0
2017-01-13 10:40:00,28.67,28.67,28.63,28.63,5200.0,26.3743,26.3743,26.3375,26.3375,5200.0
2017-01-13 10:45:00,28.63,28.65,28.62,28.62,5200.0,26.3375,26.3559,26.3283,26.3283,5200.0
2017-01-13 10:50:00,28.63,28.63,28.6,28.6,5200.0,26.3375,26.3375,26.3099,26.3099,5200.0
2017-01-13 10:55:00,28.6,28.61,28.6,28.61,7992.0,26.3099,26.3191,26.3099,26.3191,7992.0
2017-01-13 11:00:00,28.61,28.61,28.59,28.59,7600.0,26.3191,26.3191,26.3007,26.3007,7600.0
2017-01-13 11:05:00,28.59,28.59,28.55,28.55,13112.0,26.3007,26.3007,26.2639,26.2639,13112.0
2017-01-13 11:10:00,28.57,28.59,28.57,28.58,5544.0,26.2823,26.3007,26.2823,26.2915,5544.0
2017-01-13 11:15:00,28.59,28.59,28.56,28.56,8484.0,26.3007,26.3007,26.2731,26.2731,8484.0
2017-01-13 11:20:00,28.57,28.6,28.57,28.59,4800.0,26.2823,26.3099,26.2823,26.3007,4800.0
2017-01-13 11:25:00,28.59,28.6,28.57,28.6,3600.0,26.3007,26.3099,26.2823,26.3099,3600.0
2017-01-13 11:30:00,28.59,28.59,28.56,28.56,9200.0,26.3007,26.3007,26.2731,26.2731,9200.0
2017-01-13 11:35:00,28.57,28.58,28.56,28.58,6000.0,26.2823,26.2915,26.2731,26.2915,6000.0
2017-01-13 11:40:00,28.58,28.58,28.54,28.54,20020.0,26.2915,26.2915,26.2547,26.2547,20020.0
2017-01-13 11:45:00,28.54,28.55,28.53,28.55,8116.0,26.2547,26.2639,26.2455,26.2639,8116.0
2017-01-13 11:50:00,28.56,28.57,28.55,28.56,4400.0,26.2731,26.2823,26.2639,26.2731,4400.0
2017-01-13 11:55:00,28.57,28.58,28.55,28.58,8000.0,26.2823,26.2915,26.2639,26.2915,8000.0
2017-01-13 12:00:00,28.58,28.58,28.57,28.57,6000.0,26.2915,26.2915,26.2823,26.2823,6000.0
2017-01-13 12:05:00,28.59,28.59,28.57,28.57,4700.0,26.3007,26.3007,26.2823,26.2823,4700.0
2017-01-13 12:10:00,28.57,28.57,28.56,28.57,4800.0,26.2823,26.2823,26.2731,26.2823,4800.0
2017-01-13 12:15:00,28.56,28.56,28.5,28.52,30720.0,26.2731,26.2731,26.2179,26.2363,30720.0
2017-01-13 12:20:00,28.54,28.55,28.53,28.53,8200.0,26.2547,26.2639,26.2455,26.2455,8200.0
2017-01-13 12:25:00,28.53,28.53,28.52,28.53,2800.0,26.2455,26.2455,26.2363,26.2455,2800.0
2017-01-13 12:30:00,28.53,28.57,28.53,28.57,8800.0,26.2455,26.2823,26.2455,26.2823,8800.0
2017-01-13 12:35:00,28.57,28.59,28.57,28.58,4640.0,26.2823,26.3007,26.2823,26.2915,4640.0
2017-01-13 12:40:00,28.59,28.59,28.57,28.57,8400.0,26.3007,26.3007,26.2823,26.2823,8400.0
2017-01-13 12:45:00,28.55,28.57,28.55,28.55,6664.0,26.2639,26.2823,26.2639,26.2639,6664.0
2017-01-13 12:50:00,28.56,28.57,28.55,28.57,5600.0,26.2731,26.2823,26.2639,26.2823,5600.0
2017-01-13 12:55:00,28.59,28.59,28.57,28.58,20400.0,26.3007,26.3007,26.2823,26.2915,20400.0
2017-01-13 13:00:00,28.58,28.58,28.56,28.56,11600.0,26.2915,26.2915,26.2731,26.2731,11600.0
2017-01-13 13:05:00,28.56,28.57,28.54,28.54,64924.0,26.2731,26.2823,26.2547,26.2547,64924.0
2017-01-13 13:10:00,28.54,28.56,28.5,28.51,60504.0,26.2547,26.2731,26.2179,26.2271,60504.0
2017-01-13 13:15:00,28.52,28.54,28.51,28.53,10500.0,26.2363,26.2547,26.2271,26.2455,10500.0
2017-01-13 13:20:00,28.54,28.54,28.52,28.52,6476.0,26.2547,26.2547,26.2363,26.2363,6476.0
2017-01-13 13:25:00,28.52,28.53,28.51,28.51,3200.0,26.2363,26.2455,26.2271,26.2271,3200.0
2017-01-13 13:30:00,28.51,28.53,28.5,28.51,11200.0,26.2271,26.2455,26.2179,26.2271,11200.0
2017-01-13 13:35:00,28.51,28.55,28.51,28.55,6804.0,26.2271,26.2639,26.2271,26.2639,6804.0
2017-01-13 13:40:00,28.54,28.55,28.53,28.54,11560.0,26.2547,26.2639,26.2455,26.2547,11560.0
2017-01-13 13:45:00,28.53,28.53,28.52,28.53,9840.0,26.2455,26.2455,26.2363,26.2455,9840.0
2017-01-13 13:50:00,28.52,28.54,28.52,28.53,34184.0,26.2363,26.2547,26.2363,26.2455,34184.0
2017-01-13 13:55:00,28.53,28.53,28.52,28.52,9196.0,26.2455,26.2455,26.2363,26.2363,9196.0
2017-01-13 14:00:00,28.53,28.53,28.52,28.52,5600.0,26.2455,26.2455,26.2363,26.2363,5600.0
2017-01-13 14:05:00,28.52,28.52,28.49,28.49,10000.0,26.2363,26.2363,26.2087,26.2087,10000.0
2017-01-13 14:10:00,28.49,28.53,28.47,28.51,38192.0,26.2087,26.2455,26.1903,26.2271,38192.0
2017-01-13 14:15:00,28.51,28.51,28.5,28.5,5756.0,26.2271,26.2271,26.2179,26.2179,5756.0
2017-01-13 14:20:00,28.52,28.53,28.51,28.53,6800.0,26.2363,26.2455,26.2271,26.2455,6800.0
2017-01-13 14:25:00,28.54,28.54,28.52,28.52,13708.0,26.2547,26.2547,26.2363,26.2363,13708.0
2017-01-13 14:30:00,28.52,28.56,28.52,28.56,13908.0,26.2363,26.2731,26.2363,26.2731,13908.0
2017-01-13 14:35:00,28.56,28.56,28.55,28.55,5200.0,26.2731,26.2731,26.2639,26.2639,5200.0
2017-01-13 14:40:00,28.55,28.56,28.54,28.55,12000.0,26.2639,26.2731,26.2547,26.2639,12000.0
2017-01-13 14:45:00,28.54,28.55,28.54,28.55,7152.0,26.2547,26.2639,26.2547,26.2639,7152.0
2017-01-13 14:50:00,28.55,28.55,28.54,28.55,6000.0,26.2639,26.2639,26.2547,26.2639,6000.0
2017-01-13 14:55:00,28.55,28.56,28.55,28.56,8200.0,26.2639,26.2731,26.2639,26.2731,8200.0
2017-01-13 15:00:00,28.55,28.57,28.55,28.56,10400.0,26.2639,26.2823,26.2639,26.2731,10400.0
2017-01-13 15:05:00,28.57,28.57,28.56,28.56,2000.0,26.2823,26.2823,26.2731,26.2731,2000.0
2017-01-13 15:10:00,28.56,28.58,28.56,28.57,26832.0,26.2731,26.2915,26.2731,26.2823,26832.0
2017-01-13 15:15:00,28.57,28.58,28.57,28.57,4600.0,26.2823,26.2915,26.2823,26.2823,4600.0
2017-01-13 15:20:00,28.57,28.6,28.57,28.59,8800.0,26.2823,26.3099,26.2823,26.3007,8800.0
2017-01-13 15:25:00,28.59,28.6,28.59,28.6,17888.0,26.3007,26.3099,26.3007,26.3099,17888.0
2017-01-13 15:30:00,28.59,28.61,28.58,28.61,34136.0,26.3007,26.3191,26.2915,26.3191,34136.0
2017-01-13 15:35:00,28.61,28.63,28.6,28.62,17200.0,26.3191,26.3375,26.3099,26.3283,17200.0
2017-01-13 15:40:00,28.62,28.63,28.62,28.63,25284.0,26.3283,26.3375,26.3283,26.3375,25284.0
2017-01-13 15:45:00,28.63,28.64,28.62,28.63,30224.0,26.3375,26.3467,26.3283,26.3375,30224.0
2017-01-13 15:50:00,28.63,28.65,28.63,28.65,35492.0,26.3375,26.3559,26.3375,26.3559,35492.0
2017-01-13 15:55:00,28.64,28.65,28.63,28.64,125600.0,26.3467,26.3559,26.3375,26.3467,125600.0
2017-01-17 09:30:00,28.45,28.48,28.34,28.43,61588.0,26.1719,26.1995,26.0707,26.1535,61588.0
2017-01-17 09:35:00,28.39,28.44,28.34,28.39,18680.0,26.1167,26.1627,26.0707,26.1167,18680.0
2017-01-17 09:40:00,28.39,28.44,28.35,28.4,14800.0,26.1167,26.1627,26.0799,26.1259,14800.0
2017-01-17 09:45:00,28.36,28.41,28.36,28.37,8800.0,26.0891,26.1351,26.0891,26.0983,8800.0
2017-01-17 09:50:00,28.36,28.39,28.33,28.34,6308.0,26.0891,26.1167,26.0615,26.0707,6308.0
2017-01-17 09:55:00,28.37,28.37,28.34,28.36,1600.0,26.0983,26.0983,26.0707,26.0891,1600.0
2017-01-17 10:00:00,28.34,28.37,28.33,28.36,2800.0,26.0707,26.0983,26.0615,26.0891,2800.0
2017-01-17 10:05:00,28.35,28.42,28.35,28.42,13604.0,26.0799,26.1443,26.0799,26.1443,13604.0
2017-01-17 10:10:00,28.44,28.5,28.44,28.5,27220.0,26.1627,26.2179,26.1627,26.2179,27220.0
2017-01-17 10:15:00,28.51,28.51,28.51,28.51,508.0,26.2271,26.2271,26.2271,26.2271,508.0
2017-01-17 10:20:00,28.5,28.57,28.5,28.57,4000.0,26.2179,26.2823,26.2179,26.2823,4000.0
2017-01-17 10:25:00,28.57,28.57,28.53,28.53,2000.0,26.2823,26.2823,26.2455,26.2455,2000.0
2017-01-17 10:30:00,28.53,28.55,28.52,28.52,11844.0,26.2455,26.2639,26.2363,26.2363,11844.0
2017-01-17 10:35:00,28.54,28.55,28.53,28.53,4400.0,26.2547,26.2639,26.2455,26.2455,4400.0
2017-01-17 10:40:00,28.53,28.55,28.51,28.54,5200.0,26.2455,26.2639,26.2271,26.2547,5200.0
2017-01-17 10:45:00,28.55,28.55,28.52,28.53,5200.0,26.2639,26.2639,26.2363,26.2455,5200.0
2017-01-17 10:50:00,28.52,28.54,28.52,28.53,10636.0,26.2363,26.2547,26.2363,26.2455,10636.0
2017-01-17 10:55:00,28.54,28.55,28.51,28.55,23904.0,26.2547,26.2639,26.2271,26.2639,23904.0
2017-01-17 11:00:00,28.55,28.55,28.53,28.53,2420.0,26.2639,26.2639,26.2455,26.2455,2420.0
2017-01-17 11:05:00,28.54,28.54,28.51,28.53,13644.0,26.2547,26.2547,26.2271,26.2455,13644.0
2017-01-17 11:10:00,28.54,28.54,28.51,28.52,11924.0,26.2547,26.2547,26.2271,26.2363,11924.0
2017-01-17 11:15:00,28.52,28.53,28.51,28.52,11600.0,26.2363,26.2455,26.2271,26.2363,11600.0
2017-01-17 11:20:00,28.53,28.54,28.52,28.54,11712.0,26.2455,26.2547,26.2363,26.2547,11712.0
2017-01-17 11:25:00,28.51,28.54,28.51,28.54,5276.0,26.2271,26.2547,26.2271,26.2547,5276.0
2017-01-17 11:30:00,28.53,28.54,28.5,28.52,8760.0,26.2455,26.2547,26.2179,26.2363,8760.0
2017-01-17 11:35:00,28.5,28.54,28.5,28.54,3200.0,26.2179,26.2547,26.2179,26.2547,3200.0
2017-01-17 11:40:00,28.55,28.55,28.53,28.54,4672.0,26.2639,26.2639,26.2455,26.2547,4672.0
2017-01-17 11:45:00,28.54,28.56,28.54,28.55,4008.0,26.2547,26.2731,26.2547,26.2639,4008.0
2017-01-17 11:50:00,28.55,28.56,28.55,28.55,4400.0,26.2639,26.2731,26.2639,26.2639,4400.0
2017-01-17 11:55:00,28.54,28.54,28.53,28.53,3200.0,26.2547,26.2547,26.2455,26.2455,3200.0
2017-01-17 12:00:00,28.54,28.54,28.53,28.54,2000.0,26.2547,26.2547,26.2455,26.2547,2000.0
2017-01-17 12:05:00,28.53,28.53,28.52,28.52,1200.0,26.2455,26.2455,26.2363,26.2363,1200.0
2017-01-17 12:10:00,28.51,28.52,28.5,28.52,2000.0,26.2271,26.2363,26.2179,26.2363,2000.0
2017-01-17 12:15:00,28.51,28.52,28.51,28.52,6400.0,26.2271,26.2363,26.2271,26.2363,6400.0
2017-01-17 12:20:00,28.53,28.53,28.51,28.51,1600.0,26.2455,26.2455,26.2271,26.2271,1600.0
2017-01-17 12:25:00,28.53,28.53,28.52,28.52,800.0,26.2455,26.2455,26.2363,26.2363,800.0
2017-01-17 12:30:00,28.52,28.53,28.52,28.53,3384.0,26.2363,26.2455,26.2363,26.2455,3384.0
2017-01-17 12:35:00,28.53,28.53,28.51,28.51,2400.0,26.2455,26.2455,26.2271,26.2271,2400.0
2017-01-17 12:40:00,28.51,28.51,28.5,28.51,2800.0,26.2271,26.2271,26.2179,26.2271,2800.0
2017-01-17 12:45:00,28.5,28.5,28.49,28.5,4400.0,26.2179,26.2179,26.2087,26.2179,4400.0
2017-01-17 12:50:00,28.52,28.52,28.49,28.49,2800.0,26.2363,26.2363,26.2087,26.2087,2800.0
2017-01-17 12:55:00,28.49,28.49,28.49,28.49,0.0,26.2087,26.2087,26.2087,26.2087,0.0
2017-01-17 13:00:00,28.48,28.48,28.46,28.46,4400.0,26.1995,26.1995,26.1811,26.1811,4400.0
2017-01-17 13:05:00,28.46,28.46,28.44,28.45,3440.0,26.1811,26.1811,26.1627,26.1719,3440.0
2017-01-17 13:10:00,28.46,28.48,28.46,28.48,4000.0,26.1811,26.1995,26.1811,26.1995,4000.0
2017-01-17 13:15:00,28.49,28.5,28.47,28.5,1200.0,26.2087,26.2179,26.1903,26.2179,1200.0
2017-01-17 13:20:00,28.5,28.5,28.48,28.49,5224.0,26.2179,26.2179,26.1995,26.2087,5224.0
2017-01-17 13:25:00,28.5,28.5,28.5,28.5,1316.0,26.2179,26.2179,26.2179,26.2179,1316.0
2017-01-17 13:30:00,28.5,28.52,28.49,28.51,8348.0,26.2179,26.2363,26.2087,26.2271,8348.0
2017-01-17 13:35:00,28.52,28.52,28.51,28.52,3200.0,26.2363,26.2363,26.2271,26.2363,3200.0
2017-01-17 13:40:00,28.52,28.52,28.49,28.5,4000.0,26.2363,26.2363,26.2087,26.2179,4000.0
2017-01-17 13:45:00,28.5,28.5,28.5,28.5,400.0,26.2179,26.2179,26.2179,26.2179,400.0
2017-01-17 13:50:00,28.52,28.52,28.5,28.51,6000.0,26.2363,26.2363,26.2179,26.2271,6000.0
2017-01-17 13:55:00,28.5,28.5,28.49,28.5,4800.0,26.2179,26.2179,26.2087,26.2179,4800.0
2017-01-17 14:00:00,28.5,28.5,28.49,28.5,2520.0,26.2179,26.2179,26.2087,26.2179,2520.0
2017-01-17 14:05:00,28.49,28.49,28.48,28.48,1600.0,26.2087,26.2087,26.1995,26.1995,1600.0
2017-01-17 14:10:00,28.49,28.5,28.48,28.48,3236.0,26.2087,26.2179,26.1995,26.1995,3236.0
2017-01-17 14:15:00,28.48,28.49,28.47,28.47,9924.0,26.1995,26.2087,26.1903,26.1903,9924.0
2017-01-17 14:20:00,28.45,28.46,28.44,28.45,10680.0,26.1719,26.1811,26.1627,26.1719,10680.0
2017-01-17 14:25:00,28.43,28.44,28.43,28.44,4600.0,26.1535,26.1627,26.1535,26.1627,4600.0
2017-01-17 14:30:00,28.43,28.44,28.43,28.43,3936.0,26.1535,26.1627,26.1535,26.1535,3936.0
2017-01-17 14:35:00,28.43,28.43,28.41,28.41,4420.0,26.1535,26.1535,26.1351,26.1351,4420.0
2017-01-17 14:40:00,28.42,28.43,28.41,28.43,6000.0,26.1443,26.1535,26.1351,26.1535,6000.0
2017-01-17 14:45:00,28.42,28.43,28.42,28.43,6860.0,26.1443,26.1535,26.1443,26.1535,6860.0
2017-01-17 14:50:00,28.43,28.43,28.39,28.39,5800.0,26.1535,26.1535,26.1167,26.1167,5800.0
2017-01-17 14:55:00,28.38,28.38,28.37,28.38,3200.0,26.1075,26.1075,26.0983,26.1075,3200.0
2017-01-17 15:00:00,28.38,28.38,28.36,28.36,1600.0,26.1075,26.1075,26.0891,26.0891,1600.0
2017-01-17 15:05:00,28.36,28.38,28.36,28.37,10172.0,26.0891,26.1075,26.0891,26.0983,10172.0
2017-01-17 15:10:00,28.36,28.38,28.36,28.36,10800.0,26.0891,26.1075,26.0891,26.0891,10800.0
2017-01-17 15:15:00,28.37,28.39,28.36,28.38,9080.0,26.0983,26.1167,26.0891,26.1075,9080.0
2017-01-17 15:20:00,28.38,28.38,28.37,28.37,6800.0,26.1075,26.1075,26.0983,26.0983,6800.0
2017-01-17 15:25:00,28.37,28.39,28.36,28.36,8260.0,26.0983,26.1167,26.0891,26.0891,8260.0
2017-01-17 15:30:00,28.35,28.38,28.35,28.38,8400.0,26.0799,26.1075,26.0799,26.1075,8400.0
2017-01-17 15:35:00,28.38,28.39,28.37,28.39,12816.0,26.1075,26.1167,26.0983,26.1167,12816.0
2017-01-17 15:40:00,28.39,28.39,28.38,28.39,6508.0,26.1167,26.1167,26.1075,26.1167,6508.0
2017-01-17 15:45:00,28.39,28.41,28.39,28.41,16256.0,26.1167,26.1351,26.1167,26.1351,16256.0
2017-01-17 15:50:00,28.41,28.42,28.38,28.38,38432.0,26.1351,26.1443,26.1075,26.1075,38432.0
2017-01-17 15:55:00,28.39,28.43,28.39,28.42,73852.0,26.1167,26.1535,26.1167,26.1443,73852.0
2017-01-18 09:30:00,28.5,28.52,28.43,28.47,24384.0,26.2179,26.2363,26.1535,26.1903,24384.0
2017-01-18 09:35:00,28.46,28.46,28.31,28.39,24896.0,26.1811,26.1811,26.0431,26.1167,24896.0
2017-01-18 09:40:00,28.41,28.41,28.37,28.38,9112.0,26.1351,26.1351,26.0983,26.1075,9112.0
2017-01-18 09:45:00,28.42,28.42,28.41,28.41,2000.0,26.1443,26.1443,26.1351,26.1351,2000.0
2017-01-18 09:50:00,28.43,28.49,28.43,28.49,4776.0,26.1535,26.2087,26.1535,26.2087,4776.0
2017-01-18 09:55:00,28.46,28.51,28.46,28.51,8000.0,26.1811,26.2271,26.1811,26.2271,8000.0
2017-01-18 10:00:00,28.52,28.52,28.52,28.52,400.0,26.2363,26.2363,26.2363,26.2363,400.0
2017-01-18 10:05:00,28.52,28.53,28.49,28.49,6268.0,26.2363,26.2455,26.2087,26.2087,6268.0
2017-01-18 10:10:00,28.5,28.53,28.5,28.51,1600.0,26.2179,26.2455,26.2179,26.2271,1600.0
2017-01-18 10:15:00,28.51,28.52,28.5,28.52,5600.0,26.2271,26.2363,26.2179,26.2363,5600.0
2017-01-18 10:20:00,28.51,28.52,28.51,28.52,800.0,26.2271,26.2363,26.2271,26.2363,800.0
2017-01-18 10:25:00,28.49,28.5,28.49,28.49,3600.0,26.2087,26.2179,26.2087,26.2087,3600.0
2017-01-18 10:30:00,28.48,28.48,28.48,28.48,1200.0,26.1995,26.1995,26.1995,26.1995,1200.0
2017-01-18 10:35:00,28.47,28.49,28.47,28.48,2800.0,26.1903,26.2087,26.1903,26.1995,2800.0
2017-01-18 10:40:00,28.48,28.48,28.45,28.45,5600.0,26.1995,26.1995,26.1719,26.1719,5600.0
2017-01-18 10:45:00,28.46,28.47,28.44,28.45,7152.0,26.1811,26.1903,26.1627,26.1719,7152.0
2017-01-18 10:50:00,28.45,28.46,28.44,28.45,4996.0,26.1719,26.1811,26.1627,26.1719,4996.0
2017-01-18 10:55:00,28.45,28.49,28.45,28.49,11600.0,26.1719,26.2087,26.1719,26.2087,11600.0
2017-01-18 11:00:00,28.49,28.51,28.49,28.51,10960.0,26.2087,26.2271,26.2087,26.2271,10960.0
2017-01-18 11:05:00,28.51,28.51,28.49,28.5,9200.0,26.2271,26.2271,26.2087,26.2179,9200.0
2017-01-18 11:10:00,28.5,28.5,28.48,28.48,10000.0,26.2179,26.2179,26.1995,26.1995,10000.0
2017-01-18 11:15:00,28.47,28.48,28.46,28.48,29540.0,26.1903,26.1995,26.1811,26.1995,29540.0
2017-01-18 11:20:00,28.48,28.49,28.47,28.48,12228.0,26.1995,26.2087,26.1903,26.1995,12228.0
2017-01-18 11:25:00,28.49,28.5,28.48,28.5,11600.0,26.2087,26.2179,26.1995,26.2179,11600.0
2017-01-18 11:30:00,28.49,28.5,28.49,28.49,15200.0,26.2087,26.2179,26.2087,26.2087,15200.0
2017-01-18 11:35:00,28.5,28.51,28.5,28.5,7600.0,26.2179,26.2271,26.2179,26.2179,7600.0
2017-01-18 11:40:00,28.5,28.5,28.5,28.5,4000.0,26.2179,26.2179,26.2179,26.2179,4000.0
2017-01-18 11:45:00,28.5,28.5,28.49,28.5,6800.0,26.2179,26.2179,26.2087,26.2179,6800.0
2017-01-18 11:50:00,28.5,28.5,28.48,28.48,11600.0,26.2179,26.2179,26.1995,26.1995,11600.0
2017-01-18 11:55:00,28.48,28.48,28.42,28.44,11600.0,26.1995,26.1995,26.1443,26.1627,11600.0
2017-01-18 12:00:00,28.45,28.48,28.45,28.48,8800.0,26.1719,26.1995,26.1719,26.1995,8800.0
2017-01-18 12:05:00,28.47,28.47,28.46,28.46,2400.0,26.1903,26.1903,26.1811,26.1811,2400.0
2017-01-18 12:10:00,28.48,28.48,28.48,28.48,2000.0,26.1995,26.1995,26.1995,26.1995,2000.0
2017-01-18 12:15:00,28.48,28.49,28.48,28.49,2800.0,26.1995,26.2087,26.1995,26.2087,2800.0
2017-01-18 12:20:00,28.49,28.49,28.48,28.48,2000.0,26.2087,26.2087,26.1995,26.1995,2000.0
2017-01-18 12:25:00,28.48,28.48,28.46,28.46,7200.0,26.1995,26.1995,26.1811,26.1811,7200.0
2017-01-18 12:30:00,28.46,28.48,28.46,28.46,10300.0,26.1811,26.1995,26.1811,26.1811,10300.0
2017-01-18 12:35:00,28.47,28.47,28.45,28.45,4400.0,26.1903,26.1903,26.1719,26.1719,4400.0
2017-01-18 12:40:00,28.45,28.46,28.45,28.45,3440.0,26.1719,26.1811,26.1719,26.1719,3440.0
2017-01-18 12:45:00,28.46,28.47,28.44,28.46,11720.0,26.1811,26.1903,26.1627,26.1811,11720.0
2017-01-18 12:50:00,28.47,28.47,28.43,28.43,39424.0,26.1903,26.1903,26.1535,26.1535,39424.0
2017-01-18 12:55:00,28.42,28.42,28.41,28.42,8800.0,26.1443,26.1443,26.1351,26.1443,8800.0
2017-01-18 13:00:00,28.42,28.43,28.41,28.43,7588.0,26.1443,26.1535,26.1351,26.1535,7588.0
2017-01-18 13:05:00,28.42,28.44,28.42,28.44,6800.0,26.1443,26.1627,26.1443,26.1627,6800.0
2017-01-18 13:10:00,28.43,28.43,28.42,28.42,2616.0,26.1535,26.1535,26.1443,26.1443,2616.0
2017-01-18 13:15:00,28.44,28.45,28.44,28.45,2784.0,26.1627,26.1719,26.1627,26.1719,2784.0
2017-01-18 13:20:00,28.44,28.44,28.43,28.44,3200.0,26.1627,26.1627,26.1535,26.1627,3200.0
2017-01-18 13:25:00,28.43,28.43,28.43,28.43,2400.0,26.1535,26.1535,26.1535,26.1535,2400.0
2017-01-18 13:30:00,28.42,28.44,28.42,28.43,5056.0,26.1443,26.1627,26.1443,26.1535,5056.0
2017-01-18 13:35:00,28.43,28.44,28.43,28.43,7268.0,26.1535,26.1627,26.1535,26.1535,7268.0
2017-01-18 13:40:00,28.44,28.46,28.44,28.46,22036.0,26.1627,26.1811,26.1627,26.1811,22036.0
2017-01-18 13:45:00,28.46,28.47,28.45,28.46,71848.0,26.1811,26.1903,26.1719,26.1811,71848.0
2017-01-18 13:50:00,28.46,28.47,28.45,28.45,5120.0,26.1811,26.1903,26.1719,26.1719,5120.0
2017-01-18 13:55:00,28.47,28.47,28.45,28.47,18800.0,26.1903,26.1903,26.1719,26.1903,18800.0
2017-01-18 14:00:00,28.45,28.46,28.45,28.45,24412.0,26.1719,26.1811,26.1719,26.1719,24412.0
2017-01-18 14:05:00,28.45,28.47,28.45,28.46,12800.0,26.1719,26.1903,26.1719,26.1811,12800.0
2017-01-18 14:10:00,28.46,28.46,28.43,28.43,8064.0,26.1811,26.1811,26.1535,26.1535,8064.0
2017-01-18 14:15:00,28.44,28.45,28.43,28.45,4240.0,26.1627,26.1719,26.1535,26.1719,4240.0
2017-01-18 14:20:00,28.45,28.45,28.43,28.43,10012.0,26.1719,26.1719,26.1535,26.1535,10012.0
2017-01-18 14:25:00,28.44,28.45,28.43,28.45,3600.0,26.1627,26.1719,26.1535,26.1719,3600.0
2017-01-18 14:30:00,28.45,28.45,28.42,28.42,6464.0,26.1719,26.1719,26.1443,26.1443,6464.0
2017-01-18 14:35:00,28.42,28.43,28.42,28.43,10412.0,26.1443,26.1535,26.1443,26.1535,10412.0
2017-01-18 14:40:00,28.43,28.43,28.42,28.42,18132.0,26.1535,26.1535,26.1443,26.1443,18132.0
2017-01-18 14:45:00,28.42,28.42,28.41,28.41,4468.0,26.1443,26.1443,26.1351,26.1351,4468.0
2017-01-18 14:50:00,28.41,28.41,28.4,28.41,9036.0,26.1351,26.1351,26.1259,26.1351,9036.0
2017-01-18 14:55:00,28.41,28.41,28.41,28.41,3008.0,26.1351,26.1351,26.1351,26.1351,3008.0
2017-01-18 15:00:00,28.41,28.41,28.39,28.39,11936.0,26.1351,26.1351,26.1167,26.1167,11936.0
2017-01-18 15:05:00,28.39,28.4,28.39,28.39,4000.0,26.1167,26.1259,26.1167,26.1167,4000.0
2017-01-18 15:10:00,28.39,28.45,28.39,28.42,15200.0,26.1167,26.1719,26.1167,26.1443,15200.0
2017-01-18 15:15:00,28.42,28.43,28.41,28.43,7192.0,26.1443,26.1535,26.1351,26.1535,7192.0
2017-01-18 15:20:00,28.43,28.43,28.42,28.43,7224.0,26.1535,26.1535,26.1443,26.1535,7224.0
2017-01-18 15:25:00,28.43,28.44,28.42,28.44,11224.0,26.1535,26.1627,26.1443,26.1627,11224.0
2017-01-18 15:30:00,28.44,28.45,28.44,28.44,17600.0,26.1627,26.1719,26.1627,26.1627,17600.0
2017-01-18 15:35:00,28.44,28.46,28.44,28.46,24268.0,26.1627,26.1811,26.1627,26.1811,24268.0
2017-01-18 15:40:00,28.46,28.47,28.46,28.47,17080.0,26.1811,26.1903,26.1811,26.1903,17080.0
2017-01-18 15:45:00,28.47,28.49,28.47,28.49,27100.0,26.1903,26.2087,26.1903,26.2087,27100.0
2017-01-18 15:50:00,28.49,28.5,28.49,28.5,40328.0,26.2087,26.2179,26.2087,26.2179,40328.0
2017-01-18 15:55:00,28.5,28.51,28.48,28.49,68760.0,26.2179,26.2271,26.1995,26.2087,68760.0
2017-01-19 09:30:00,28.49,28.49,28.49,28.49,17748.0,26.2087,26.2087,26.2087,26.2087,17748.0
2017-01-19 09:35:00,28.53,28.53,28.51,28.53,4384.0,26.2455,26.2455,26.2271,26.2455,4384.0
2017-01-19 09:40:00,28.54,28.57,28.53,28.54,12280.0,26.2547,26.2823,26.2455,26.2547,12280.0
2017-01-19 09:45:00,28.56,28.56,28.52,28.52,5600.0,26.2731,26.2731,26.2363,26.2363,5600.0
2017-01-19 09:50:00,28.52,28.52,28.5,28.5,14400.0,26.2363,26.2363,26.2179,26.2179,14400.0
2017-01-19 09:55:00,28.5,28.5,28.49,28.5,26212.0,26.2179,26.2179,26.2087,26.2179,26212.0
2017-01-19 10:00:00,28.5,28.5,28.48,28.49,2864.0,26.2179,26.2179,26.1995,26.2087,2864.0
2017-01-19 10:05:00,28.49,28.49,28.47,28.47,7600.0,26.2087,26.2087,26.1903,26.1903,7600.0
2017-01-19 10:10:00,28.47,28.47,28.47,28.47,1200.0,26.1903,26.1903,26.1903,26.1903,1200.0
2017-01-19 10:15:00,28.47,28.49,28.46,28.46,6800.0,26.1903,26.2087,26.1811,26.1811,6800.0
2017-01-19 10:20:00,28.49,28.5,28.49,28.49,3600.0,26.2087,26.2179,26.2087,26.2087,3600.0
2017-01-19 10:25:00,28.49,28.49,28.47,28.47,7200.0,26.2087,26.2087,26.1903,26.1903,7200.0
2017-01-19 10:30:00,28.49,28.49,28.47,28.48,7760.0,26.2087,26.2087,26.1903,26.1995,7760.0
2017-01-19 10:35:00,28.48,28.5,28.46,28.5,9300.0,26.1995,26.2179,26.1811,26.2179,9300.0
2017-01-19 10:40:00,28.5,28.5,28.5,28.5,1200.0,26.2179,26.2179,26.2179,26.2179,1200.0
2017-01-19 10:45:00,28.51,28.51,28.48,28.49,8800.0,26.2271,26.2271,26.1995,26.2087,8800.0
2017-01-19 10:50:00,28.5,28.5,28.49,28.49,2000.0,26.2179,26.2179,26.2087,26.2087,2000.0
2017-01-19 10:55:00,28.49,28.5,28.49,28.5,1600.0,26.2087,26.2179,26.2087,26.2179,1600.0
2017-01-19 11:00:00,28.5,28.5,28.44,28.44,22012.0,26.2179,26.2179,26.1627,26.1627,22012.0
2017-01-19 11:05:00,28.44,28.44,28.43,28.43,1780.0,26.1627,26.1627,26.1535,26.1535,1780.0
2017-01-19 11:10:00,28.43,28.43,28.41,28.42,17188.0,26.1535,26.1535,26.1351,26.1443,17188.0
2017-01-19 11:15:00,28.43,28.45,28.43,28.45,1600.0,26.1535,26.1719,26.1535,26.1719,1600.0
2017-01-19 11:20:00,28.46,28.48,28.46,28.48,1200.0,26.1811,26.1995,26.1811,26.1995,1200.0
2017-01-19 11:25:00,28.49,28.5,28.48,28.49,9600.0,26.2087,26.2179,26.1995,26.2087,9600.0
2017-01-19 11:30:00,28.47,28.49,28.47,28.48,1600.0,26.1903,26.2087,26.1903,26.1995,1600.0
2017-01-19 11:35:00,28.48,28.49,28.47,28.47,6000.0,26.1995,26.2087,26.1903,26.1903,6000.0
2017-01-19 11:40:00,28.48,28.49,28.48,28.49,4800.0,26.1995,26.2087,26.1995,26.2087,4800.0
2017-01-19 11:45:00,28.5,28.51,28.5,28.51,4400.0,26.2179,26.2271,26.2179,26.2271,4400.0
2017-01-19 11:50:00,28.5,28.5,28.48,28.49,6400.0,26.2179,26.2179,26.1995,26.2087,6400.0
2017-01-19 11:55:00,28.5,28.5,28.48,28.48,6048.0,26.2179,26.2179,26.1995,26.1995,6048.0
2017-01-19 12:00:00,28.5,28.5,28.49,28.49,5440.0,26.2179,26.2179,26.2087,26.2087,5440.0
2017-01-19 12:05:00,28.49,28.49,28.47,28.48,17600.0,26.2087,26.2087,26.1903,26.1995,17600.0
2017-01-19 12:10:00,28.47,28.47,28.46,28.46,3580.0,26.1903,26.1903,26.1811,26.1811,3580.0
2017-01-19 12:15:00,28.46,28.46,28.45,28.46,7200.0,26.1811,26.1811,26.1719,26.1811,7200.0
2017-01-19 12:20:00,28.46,28.46,28.43,28.44,4800.0,26.1811,26.1811,26.1535,26.1627,4800.0
2017-01-19 12:25:00,28.44,28.44,28.43,28.44,3600.0,26.1627,26.1627,26.1535,26.1627,3600.0
2017-01-19 12:30:00,28.45,28.45,28.44,28.45,4944.0,26.1719,26.1719,26.1627,26.1719,4944.0
2017-01-19 12:35:00,28.44,28.45,28.44,28.44,4400.0,26.1627,26.1719,26.1627,26.1627,4400.0
2017-01-19 12:40:00,28.44,28.44,28.44,28.44,1000.0,26.1627,26.1627,26.1627,26.1627,1000.0
2017-01-19 12:45:00,28.43,28.43,28.42,28.43,2800.0,26.1535,26.1535,26.1443,26.1535,2800.0
2017-01-19 12:50:00,28.43,28.44,28.43,28.44,8000.0,26.1535,26.1627,26.1535,26.1627,8000.0
2017-01-19 12:55:00,28.45,28.46,28.44,28.45,4044.0,26.1719,26.1811,26.1627,26.1719,4044.0
2017-01-19 13:00:00,28.45,28.45,28.45,28.45,3200.0,26.1719,26.1719,26.1719,26.1719,3200.0
2017-01-19 13:05:00,28.45,28.45,28.43,28.43,7560.0,26.1719,26.1719,26.1535,26.1535,7560.0
2017-01-19 13:10:00,28.45,28.45,28.43,28.43,2000.0,26.1719,26.1719,26.1535,26.1535,2000.0
2017-01-19 13:15:00,28.42,28.43,28.42,28.43,2000.0,26.1443,26.1535,26.1443,26.1535,2000.0
2017-01-19 13:20:00,28.42,28.43,28.42,28.43,1600.0,26.1443,26.1535,26.1443,26.1535,1600.0
2017-01-19 13:25:00,28.42,28.42,28.42,28.42,400.0,26.1443,26.1443,26.1443,26.1443,400.0
2017-01-19 13:30:00,28.42,28.43,28.42,28.43,8800.0,26.1443,26.1535,26.1443,26.1535,8800.0
2017-01-19 13:35:00,28.44,28.44,28.42,28.43,9200.0,26.1627,26.1627,26.1443,26.1535,9200.0
2017-01-19 13:40:00,28.42,28.42,28.41,28.42,2800.0,26.1443,26.1443,26.1351,26.1443,2800.0
2017-01-19 13:45:00,28.42,28.42,28.41,28.41,3640.0,26.1443,26.1443,26.1351,26.1351,3640.0
2017-01-19 13:50:00,28.4,28.42,28.4,28.42,8156.0,26.1259,26.1443,26.1259,26.1443,8156.0
2017-01-19 13:55:00,28.41,28.42,28.41,28.41,15880.0,26.1351,26.1443,26.1351,26.1351,15880.0
2017-01-19 14:00:00,28.41,28.41,28.4,28.41,6400.0,26.1351,26.1351,26.1259,26.1351,6400.0
2017-01-19 14:05:00,28.41,28.41,28.33,28.33,53692.0,26.1351,26.1351,26.0615,26.0615,53692.0
2017-01-19 14:10:00,28.34,28.34,28.31,28.33,4000.0,26.0707,26.0707,26.0431,26.0615,4000.0
2017-01-19 14:15:00,28.32,28.34,28.32,28.32,10628.0,26.0523,26.0707,26.0523,26.0523,10628.0
2017-01-19 14:20:00,28.31,28.36,28.31,28.36,12960.0,26.0431,26.0891,26.0431,26.0891,12960.0
2017-01-19 14:25:00,28.37,28.37,28.36,28.36,4800.0,26.0983,26.0983,26.0891,26.0891,4800.0
2017-01-19 14:30:00,28.36,28.36,28.36,28.36,1600.0,26.0891,26.0891,26.0891,26.0891,1600.0
2017-01-19 14:35:00,28.36,28.36,28.35,28.36,9600.0,26.0891,26.0891,26.0799,26.0891,9600.0
2017-01-19 14:40:00,28.36,28.39,28.35,28.39,12900.0,26.0891,26.1167,26.0799,26.1167,12900.0
2017-01-19 14:45:00,28.39,28.39,28.36,28.37,7308.0,26.1167,26.1167,26.0891,26.0983,7308.0
2017-01-19 14:50:00,28.37,28.38,28.37,28.37,6800.0,26.0983,26.1075,26.0983,26.0983,6800.0
2017-01-19 14:55:00,28.37,28.37,28.36,28.37,2400.0,26.0983,26.0983,26.0891,26.0983,2400.0
2017-01-19 15:00:00,28.36,28.37,28.36,28.36,15104.0,26.0891,26.0983,26.0891,26.0891,15104.0
2017-01-19 15:05:00,28.36,28.38,28.36,28.36,8600.0,26.0891,26.1075,26.0891,26.0891,8600.0
2017-01-19 15:10:00,28.36,28.36,28.35,28.36,5604.0,26.0891,26.0891,26.0799,26.0891,5604.0
2017-01-19 15:15:00,28.37,28.4,28.37,28.4,6800.0,26.0983,26.1259,26.0983,26.1259,6800.0
2017-01-19 15:20:00,28.39,28.4,28.39,28.4,11088.0,26.1167,26.1259,26.1167,26.1259,11088.0
2017-01-19 15:25:00,28.4,28.41,28.39,28.4,8800.0,26.1259,26.1351,26.1167,26.1259,8800.0
2017-01-19 15:30:00,28.4,28.4,28.39,28.39,18360.0,26.1259,26.1259,26.1167,26.1167,18360.0
2017-01-19 15:35:00,28.39,28.4,28.38,28.4,12416.0,26.1167,26.1259,26.1075,26.1259,12416.0
2017-01-19 15:40:00,28.4,28.4,28.38,28.38,17620.0,26.1259,26.1259,26.1075,26.1075,17620.0
2017-01-19 15:45:00,28.38,28.39,28.38,28.38,33184.0,26.1075,26.1167,26.1075,26.1075,33184.0
2017-01-19 15:50:00,28.39,28.43,28.39,28.43,104000.0,26.1167,26.1535,26.1167,26.1535,104000.0
2017-01-19 15:55:00,28.43,28.45,28.43,28.43,223004.0,26.1535,26.1719,26.1535,26.1535,223004.0
2017-01-20 09:30:00,28.57,28.57,28.33,28.43,151660.0,26.2823,26.2823,26.0615,26.1535,151660.0
2017-01-20 09:35:00,28.49,28.55,28.48,28.48,13600.0,26.2087,26.2639,26.1995,26.1995,13600.0
2017-01-20 09:40:00,28.53,28.55,28.49,28.55,16280.0,26.2455,26.2639,26.2087,26.2639,16280.0
2017-01-20 09:45:00,28.54,28.55,28.49,28.49,11392.0,26.2547,26.2639,26.2087,26.2087,11392.0
2017-01-20 09:50:00,28.5,28.53,28.49,28.51,13280.0,26.2179,26.2455,26.2087,26.2271,13280.0
2017-01-20 09:55:00,28.52,28.53,28.5,28.52,8000.0,26.2363,26.2455,26.2179,26.2363,8000.0
2017-01-20 10:00:00,28.53,28.54,28.49,28.52,12800.0,26.2455,26.2547,26.2087,26.2363,12800.0
2017-01-20 10:05:00,28.51,28.55,28.5,28.53,6000.0,26.2271,26.2639,26.2179,26.2455,6000.0
2017-01-20 10:10:00,28.55,28.6,28.53,28.6,31572.0,26.2639,26.3099,26.2455,26.3099,31572.0
2017-01-20 10:15:00,28.58,28.59,28.57,28.58,10420.0,26.2915,26.3007,26.2823,26.2915,10420.0
2017-01-20 10:20:00,28.56,28.59,28.56,28.56,17276.0,26.2731,26.3007,26.2731,26.2731,17276.0
2017-01-20 10:25:00,28.55,28.56,28.54,28.55,11600.0,26.2639,26.2731,26.2547,26.2639,11600.0
2017-01-20 10:30:00,28.54,28.56,28.54,28.55,3300.0,26.2547,26.2731,26.2547,26.2639,3300.0
2017-01-20 10:35:00,28.55,28.58,28.55,28.57,10000.0,26.2639,26.2915,26.2639,26.2823,10000.0
2017-01-20 10:40:00,28.55,28.58,28.55,28.57,4016.0,26.2639,26.2915,26.2639,26.2823,4016.0
2017-01-20 10:45:00,28.56,28.57,28.55,28.55,15052.0,26.2731,26.2823,26.2639,26.2639,15052.0
2017-01-20 10:50:00,28.55,28.56,28.55,28.55,8160.0,26.2639,26.2731,26.2639,26.2639,8160.0
2017-01-20 10:55:00,28.55,28.55,28.54,28.55,4000.0,26.2639,26.2639,26.2547,26.2639,4000.0
2017-01-20 11:00:00,28.55,28.56,28.54,28.54,8000.0,26.2639,26.2731,26.2547,26.2547,8000.0
2017-01-20 11:05:00,28.53,28.55,28.53,28.54,6876.0,26.2455,26.2639,26.2455,26.2547,6876.0
2017-01-20 11:10:00,28.54,28.55,28.53,28.55,10848.0,26.2547,26.2639,26.2455,26.2639,10848.0
2017-01-20 11:15:00,28.54,28.54,28.54,28.54,1600.0,26.2547,26.2547,26.2547,26.2547,1600.0
2017-01-20 11:20:00,28.54,28.55,28.53,28.53,6800.0,26.2547,26.2639,26.2455,26.2455,6800.0
2017-01-20 11:25:00,28.52,28.52,28.48,28.48,9200.0,26.2363,26.2363,26.1995,26.1995,9200.0
2017-01-20 11:30:00,28.47,28.49,28.46,28.46,15908.0,26.1903,26.2087,26.1811,26.1811,15908.0
2017-01-20 11:35:00,28.47,28.47,28.44,28.45,8388.0,26.1903,26.1903,26.1627,26.1719,8388.0
2017-01-20 11:40:00,28.45,28.46,28.44,28.44,8000.0,26.1719,26.1811,26.1627,26.1627,8000.0
2017-01-20 11:45:00,28.46,28.49,28.45,28.45,12000.0,26.1811,26.2087,26.1719,26.1719,12000.0
2017-01-20 11:50:00,28.46,28.46,28.45,28.45,3012.0,26.1811,26.1811,26.1719,26.1719,3012.0
2017-01-20 11:55:00,28.45,28.45,28.43,28.43,6000.0,26.1719,26.1719,26.1535,26.1535,6000.0
2017-01-20 12:00:00,28.44,28.45,28.43,28.44,3600.0,26.1627,26.1719,26.1535,26.1627,3600.0
2017-01-20 12:05:00,28.42,28.43,28.36,28.43,41200.0,26.1443,26.1535,26.0891,26.1535,41200.0
2017-01-20 12:10:00,28.41,28.42,28.38,28.38,14400.0,26.1351,26.1443,26.1075,26.1075,14400.0
2017-01-20 12:15:00,28.38,28.41,28.38,28.41,8800.0,26.1075,26.1351,26.1075,26.1351,8800.0
2017-01-20 12:20:00,28.4,28.4,28.38,28.39,8400.0,26.1259,26.1259,26.1075,26.1167,8400.0
2017-01-20 12:25:00,28.39,28.4,28.37,28.38,11904.0,26.1167,26.1259,26.0983,26.1075,11904.0
2017-01-20 12:30:00,28.38,28.38,28.34,28.34,12800.0,26.1075,26.1075,26.0707,26.0707,12800.0
2017-01-20 12:35:00,28.35,28.36,28.33,28.35,4428.0,26.0799,26.0891,26.0615,26.0799,4428.0
2017-01-20 12:40:00,28.35,28.37,28.35,28.36,6800.0,26.0799,26.0983,26.0799,26.0891,6800.0
2017-01-20 12:45:00,28.36,28.37,28.36,28.36,2596.0,26.0891,26.0983,26.0891,26.0891,2596.0
2017-01-20 12:50:00,28.35,28.35,28.33,28.34,6400.0,26.0799,26.0799,26.0615,26.0707,6400.0
2017-01-20 12:55:00,28.35,28.38,28.33,28.38,9104.0,26.0799,26.1075,26.0615,26.1075,9104.0
2017-01-20 13:00:00,28.36,28.36,28.36,28.36,1200.0,26.0891,26.0891,26.0891,26.0891,1200.0
2017-01-20 13:05:00,28.36,28.4,28.36,28.39,4400.0,26.0891,26.1259,26.0891,26.1167,4400.0
2017-01-20 13:10:00,28.4,28.4,28.38,28.38,2480.0,26.1259,26.1259,26.1075,26.1075,2480.0
2017-01-20 13:15:00,28.39,28.43,28.39,28.42,6508.0,26.1167,26.1535,26.1167,26.1443,6508.0
2017-01-20 13:20:00,28.41,28.43,28.41,28.41,6720.0,26.1351,26.1535,26.1351,26.1351,6720.0
2017-01-20 13:25:00,28.41,28.41,28.39,28.4,9260.0,26.1351,26.1351,26.1167,26.1259,9260.0
2017-01-20 13:30:00,28.41,28.41,28.39,28.4,5600.0,26.1351,26.1351,26.1167,26.1259,5600.0
2017-01-20 13:35:00,28.39,28.4,28.39,28.39,4232.0,26.1167,26.1259,26.1167,26.1167,4232.0
2017-01-20 13:40:00,28.4,28.41,28.4,28.41,2400.0,26.1259,26.1351,26.1259,26.1351,2400.0
2017-01-20 13:45:00,28.41,28.42,28.39,28.39,5200.0,26.1351,26.1443,26.1167,26.1167,5200.0
2017-01-20 13:50:00,28.39,28.4,28.39,28.39,8400.0,26.1167,26.1259,26.1167,26.1167,8400.0
2017-01-20 13:55:00,28.39,28.42,28.39,28.41,9200.0,26.1167,26.1443,26.1167,26.1351,9200.0
2017-01-20 14:00:00,28.41,28.43,28.4,28.42,17276.0,26.1351,26.1535,26.1259,26.1443,17276.0
2017-01-20 14:05:00,28.42,28.43,28.42,28.42,5696.0,26.1443,26.1535,26.1443,26.1443,5696.0
2017-01-20 14:10:00,28.43,28.43,28.41,28.41,3200.0,26.1535,26.1535,26.1351,26.1351,3200.0
2017-01-20 14:15:00,28.41,28.43,28.41,28.41,13196.0,26.1351,26.1535,26.1351,26.1351,13196.0
2017-01-20 14:20:00,28.41,28.41,28.36,28.37,4800.0,26.1351,26.1351,26.0891,26.0983,4800.0
2017-01-20 14:25:00,28.37,28.39,28.37,28.39,4088.0,26.0983,26.1167,26.0983,26.1167,4088.0
2017-01-20 14:30:00,28.39,28.41,28.39,28.41,3600.0,26.1167,26.1351,26.1167,26.1351,3600.0
2017-01-20 14:35:00,28.41,28.41,28.38,28.41,14200.0,26.1351,26.1351,26.1075,26.1351,14200.0
2017-01-20 14:40:00,28.4,28.43,28.4,28.43,4824.0,26.1259,26.1535,26.1259,26.1535,4824.0
2017-01-20 14:45:00,28.42,28.43,28.42,28.43,2400.0,26.1443,26.1535,26.1443,26.1535,2400.0
2017-01-20 14:50:00,28.43,28.45,28.43,28.44,10280.0,26.1535,26.1719,26.1535,26.1627,10280.0
2017-01-20 14:55:00,28.45,28.45,28.43,28.44,3200.0,26.1719,26.1719,26.1535,26.1627,3200.0
2017-01-20 15:00:00,28.43,28.48,28.43,28.47,13640.0,26.1535,26.1995,26.1535,26.1903,13640.0
2017-01-20 15:05:00,28.47,28.49,28.46,28.49,6952.0,26.1903,26.2087,26.1811,26.2087,6952.0
2017-01-20 15:10:00,28.49,28.5,28.48,28.48,12988.0,26.2087,26.2179,26.1995,26.1995,12988.0
2017-01-20 15:15:00,28.49,28.49,28.47,28.48,16676.0,26.2087,26.2087,26.1903,26.1995,16676.0
2017-01-20 15:20:00,28.47,28.48,28.45,28.45,6400.0,26.1903,26.1995,26.1719,26.1719,6400.0
2017-01-20 15:25:00,28.45,28.46,28.43,28.43,10800.0,26.1719,26.1811,26.1535,26.1535,10800.0
2017-01-20 15:30:00,28.43,28.44,28.43,28.43,12200.0,26.1535,26.1627,26.1535,26.1535,12200.0
2017-01-20 15:35:00,28.43,28.45,28.43,28.45,10292.0,26.1535,26.1719,26.1535,26.1719,10292.0
2017-01-20 15:40:00,28.45,28.47,28.44,28.47,23820.0,26.1719,26.1903,26.1627,26.1903,23820.0
2017-01-20 15:45:00,28.46,28.48,28.46,28.47,22800.0,26.1811,26.1995,26.1811,26.1903,22800.0
2017-01-20 15:50:00,28.48,28.5,28.47,28.47,23584.0,26.1995,26.2179,26.1903,26.1903,23584.0
2017-01-20 15:55:00,28.48,28.5,28.47,28.47,80892.0,26.1995,26.2179,26.1903,26.1903,80892.0
2017-01-23 09:30:00,28.44,28.44,28.44,28.44,14264.0,26.1627,26.1627,26.1627,26.1627,14264.0
2017-01-23 09:35:00,28.52,28.52,28.49,28.5,6000.0,26.2363,26.2363,26.2087,26.2179,6000.0
2017-01-23 09:40:00,28.46,28.46,28.44,28.44,7200.0,26.1811,26.1811,26.1627,26.1627,7200.0
2017-01-23 09:45:00,28.46,28.46,28.44,28.46,5496.0,26.1811,26.1811,26.1627,26.1811,5496.0
2017-01-23 09:50:00,28.47,28.47,28.43,28.43,2400.0,26.1903,26.1903,26.1535,26.1535,2400.0
2017-01-23 09:55:00,28.43,28.43,28.42,28.43,3600.0,26.1535,26.1535,26.1443,26.1535,3600.0
2017-01-23 10:00:00,28.41,28.41,28.4,28.41,2548.0,26.1351,26.1351,26.1259,26.1351,2548.0
2017-01-23 10:05:00,28.41,28.41,28.39,28.39,2000.0,26.1351,26.1351,26.1167,26.1167,2000.0
2017-01-23 10:10:00,28.39,28.39,28.38,28.38,2400.0,26.1167,26.1167,26.1075,26.1075,2400.0
2017-01-23 10:15:00,28.39,28.39,28.36,28.36,2400.0,26.1167,26.1167,26.0891,26.0891,2400.0
2017-01-23 10:20:00,28.36,28.36,28.34,28.34,26352.0,26.0891,26.0891,26.0707,26.0707,26352.0
2017-01-23 10:25:00,28.34,28.34,28.33,28.33,2392.0,26.0707,26.0707,26.0615,26.0615,2392.0
2017-01-23 10:30:00,28.33,28.33,28.29,28.29,4400.0,26.0615,26.0615,26.0247,26.0247,4400.0
2017-01-23 10:35:00,28.31,28.32,28.31,28.32,1600.0,26.0431,26.0523,26.0431,26.0523,1600.0
2017-01-23 10:40:00,28.32,28.33,28.31,28.33,4284.0,26.0523,26.0615,26.0431,26.0615,4284.0
2017-01-23 10:45:00,28.32,28.32,28.3,28.31,7832.0,26.0523,26.0523,26.0339,26.0431,7832.0
2017-01-23 10:50:00,28.29,28.3,28.29,28.3,2000.0,26.0247,26.0339,26.0247,26.0339,2000.0
2017-01-23 10:55:00,28.3,28.3,28.3,28.3,2000.0,26.0339,26.0339,26.0339,26.0339,2000.0
2017-01-23 11:00:00,28.3,28.32,28.3,28.31,3748.0,26.0339,26.0523,26.0339,26.0431,3748.0
2017-01-23 11:05:00,28.32,28.34,28.32,28.34,8812.0,26.0523,26.0707,26.0523,26.0707,8812.0
2017-01-23 11:10:00,28.32,28.33,28.3,28.3,4800.0,26.0523,26.0615,26.0339,26.0339,4800.0
2017-01-23 11:15:00,28.31,28.33,28.31,28.31,3200.0,26.0431,26.0615,26.0431,26.0431,3200.0
2017-01-23 11:20:00,28.31,28.31,28.3,28.3,2000.0,26.0431,26.0431,26.0339,26.0339,2000.0
2017-01-23 11:25:00,28.28,28.3,28.28,28.29,13600.0,26.0155,26.0339,26.0155,26.0247,13600.0
2017-01-23 11:30:00,28.3,28.32,28.28,28.3,9200.0,26.0339,26.0523,26.0155,26.0339,9200.0
2017-01-23 11:35:00,28.31,28.31,28.29,28.29,3252.0,26.0431,26.0431,26.0247,26.0247,3252.0
2017-01-23 11:40:00,28.3,28.3,28.28,28.3,3852.0,26.0339,26.0339,26.0155,26.0339,3852.0
2017-01-23 11:45:00,28.29,28.29,28.25,28.27,9728.0,26.0247,26.0247,25.9879,26.0063,9728.0
2017-01-23 11:50:00,28.25,28.26,28.24,28.26,4116.0,25.9879,25.9971,25.9787,25.9971,4116.0
2017-01-23 11:55:00,28.24,28.26,28.24,28.26,3200.0,25.9787,25.9971,25.9787,25.9971,3200.0
2017-01-23 12:00:00,28.25,28.26,28.25,28.26,4000.0,25.9879,25.9971,25.9879,25.9971,4000.0
2017-01-23 12:05:00,28.25,28.26,28.25,28.26,5600.0,25.9879,25.9971,25.9879,25.9971,5600.0
2017-01-23 12:10:00,28.26,28.26,28.26,28.26,400.0,25.9971,25.9971,25.9971,25.9971,400.0
2017-01-23 12:15:00,28.25,28.28,28.25,28.28,11504.0,25.9879,26.0155,25.9879,26.0155,11504.0
2017-01-23 12:20:00,28.28,28.29,28.28,28.29,2000.0,26.0155,26.0247,26.0155,26.0247,2000.0
2017-01-23 12:25:00,28.28,28.3,28.28,28.29,2428.0,26.0155,26.0339,26.0155,26.0247,2428.0
2017-01-23 12:30:00,28.3,28.31,28.29,28.3,4440.0,26.0339,26.0431,26.0247,26.0339,4440.0
2017-01-23 12:35:00,28.31,28.31,28.3,28.3,3800.0,26.0431,26.0431,26.0339,26.0339,3800.0
2017-01-23 12:40:00,28.31,28.32,28.31,28.32,5600.0,26.0431,26.0523,26.0431,26.0523,5600.0
2017-01-23 12:45:00,28.31,28.32,28.31,28.31,3164.0,26.0431,26.0523,26.0431,26.0431,3164.0
2017-01-23 12:50:00,28.31,28.31,28.3,28.3,2400.0,26.0431,26.0431,26.0339,26.0339,2400.0
2017-01-23 12:55:00,28.31,28.32,28.31,28.32,2800.0,26.0431,26.0523,26.0431,26.0523,2800.0
2017-01-23 13:00:00,28.32,28.34,28.32,28.34,16016.0,26.0523,26.0707,26.0523,26.0707,16016.0
2017-01-23 13:05:00,28.34,28.34,28.33,28.33,2000.0,26.0707,26.0707,26.0615,26.0615,2000.0
2017-01-23 13:10:00,28.33,28.33,28.32,28.32,3400.0,26.0615,26.0615,26.0523,26.0523,3400.0
2017-01-23 13:15:00,28.32,28.32,28.32,28.32,2400.0,26.0523,26.0523,26.0523,26.0523,2400.0
2017-01-23 13:20:00,28.34,28.35,28.33,28.34,4800.0,26.0707,26.0799,26.0615,26.0707,4800.0
2017-01-23 13:25:00,28.34,28.35,28.32,28.35,82404.0,26.0707,26.0799,26.0523,26.0799,82404.0
2017-01-23 13:30:00,28.34,28.35,28.34,28.35,4856.0,26.0707,26.0799,26.0707,26.0799,4856.0
2017-01-23 13:35:00,28.35,28.4,28.35,28.4,7364.0,26.0799,26.1259,26.0799,26.1259,7364.0
2017-01-23 13:40:00,28.4,28.4,28.4,28.4,0.0,26.1259,26.1259,26.1259,26.1259,0.0
2017-01-23 13:45:00,28.38,28.39,28.37,28.37,7120.0,26.1075,26.1167,26.0983,26.0983,7120.0
2017-01-23 13:50:00,28.36,28.36,28.35,28.35,3600.0,26.0891,26.0891,26.0799,26.0799,3600.0
2017-01-23 13:55:00,28.35,28.36,28.35,28.36,6800.0,26.0799,26.0891,26.0799,26.0891,6800.0
2017-01-23 14:00:00,28.34,28.37,28.34,28.36,8600.0,26.0707,26.0983,26.0707,26.0891,8600.0
2017-01-23 14:05:00,28.35,28.36,28.34,28.34,1600.0,26.0799,26.0891,26.0707,26.0707,1600.0
2017-01-23 14:10:00,28.34,28.34,28.33,28.33,5200.0,26.0707,26.0707,26.0615,26.0615,5200.0
2017-01-23 14:15:00,28.33,28.34,28.33,28.33,7828.0,26.0615,26.0707,26.0615,26.0615,7828.0
2017-01-23 14:20:00,28.33,28.34,28.33,28.34,6308.0,26.0615,26.0707,26.0615,26.0707,6308.0
2017-01-23 14:25:00,28.34,28.35,28.34,28.35,4200.0,26.0707,26.0799,26.0707,26.0799,4200.0
2017-01-23 14:30:00,28.34,28.36,28.34,28.36,4400.0,26.0707,26.0891,26.0707,26.0891,4400.0
2017-01-23 14:35:00,28.35,28.36,28.34,28.36,9912.0,26.0799,26.0891,26.0707,26.0891,9912.0
2017-01-23 14:40:00,28.35,28.35,28.34,28.35,7600.0,26.0799,26.0799,26.0707,26.0799,7600.0
2017-01-23 14:45:00,28.35,28.38,28.35,28.36,5744.0,26.0799,26.1075,26.0799,26.0891,5744.0
2017-01-23 14:50:00,28.36,28.36,28.35,28.36,5120.0,26.0891,26.0891,26.0799,26.0891,5120.0
2017-01-23 14:55:00,28.35,28.39,28.35,28.39,17560.0,26.0799,26.1167,26.0799,26.1167,17560.0
2017-01-23 15:00:00,28.38,28.38,28.38,28.38,2400.0,26.1075,26.1075,26.1075,26.1075,2400.0
2017-01-23 15:05:00,28.39,28.39,28.38,28.38,5888.0,26.1167,26.1167,26.1075,26.1075,5888.0
2017-01-23 15:10:00,28.37,28.38,28.36,28.36,13884.0,26.0983,26.1075,26.0891,26.0891,13884.0
2017-01-23 15:15:00,28.38,28.38,28.38,28.38,1600.0,26.1075,26.1075,26.1075,26.1075,1600.0
2017-01-23 15:20:00,28.39,28.41,28.38,28.4,10000.0,26.1167,26.1351,26.1075,26.1259,10000.0
2017-01-23 15:25:00,28.4,28.4,28.39,28.39,4000.0,26.1259,26.1259,26.1167,26.1167,4000.0
2017-01-23 15:30:00,28.39,28.41,28.38,28.4,15116.0,26.1167,26.1351,26.1075,26.1259,15116.0
2017-01-23 15:35:00,28.4,28.42,28.4,28.42,19724.0,26.1259,26.1443,26.1259,26.1443,19724.0
2017-01-23 15:40:00,28.42,28.46,28.42,28.46,23844.0,26.1443,26.1811,26.1443,26.1811,23844.0
2017-01-23 15:45:00,28.44,28.45,28.44,28.45,22228.0,26.1627,26.1719,26.1627,26.1719,22228.0
2017-01-23 15:50:00,28.45,28.45,28.43,28.44,27100.0,26.1719,26.1719,26.1535,26.1627,27100.0
2017-01-23 15:55:00,28.44,28.47,28.44,28.46,78252.0,26.1627,26.1903,26.1627,26.1811,78252.0
2017-01-24 09:30:00,28.44,28.55,28.44,28.5,39328.0,26.1627,26.2639,26.1627,26.2179,39328.0
2017-01-24 09:35:00,28.51,28.58,28.5,28.51,10892.0,26.2271,26.2915,26.2179,26.2271,10892.0
2017-01-24 09:40:00,28.54,28.56,28.52,28.56,33548.0,26.2547,26.2731,26.2363,26.2731,33548.0
2017-01-24 09:45:00,28.54,28.56,28.53,28.56,8400.0,26.2547,26.2731,26.2455,26.2731,8400.0
2017-01-24 09:50:00,28.55,28.56,28.54,28.56,5200.0,26.2639,26.2731,26.2547,26.2731,5200.0
2017-01-24 09:55:00,28.54,28.58,28.54,28.56,11520.0,26.2547,26.2915,26.2547,26.2731,11520.0
2017-01-24 10:00:00,28.56,28.58,28.55,28.57,11264.0,26.2731,26.2915,26.2639,26.2823,11264.0
2017-01-24 10:05:00,28.58,28.61,28.57,28.61,18400.0,26.2915,26.3191,26.2823,26.3191,18400.0
2017-01-24 10:10:00,28.61,28.65,28.61,28.63,32000.0,26.3191,26.3559,26.3191,26.3375,32000.0
2017-01-24 10:15:00,28.63,28.64,28.61,28.63,12764.0,26.3375,26.3467,26.3191,26.3375,12764.0
2017-01-24 10:20:00,28.63,28.72,28.63,28.7,74264.0,26.3375,26.4203,26.3375,26.4019,74264.0
2017-01-24 10:25:00,28.7,28.7,28.66,28.67,23200.0,26.4019,26.4019,26.3651,26.3743,23200.0
2017-01-24 10:30:00,28.67,28.68,28.65,28.68,27844.0,26.3743,26.3835,26.3559,26.3835,27844.0
2017-01-24 10:35:00,28.67,28.67,28.64,28.64,6800.0,26.3743,26.3743,26.3467,26.3467,6800.0
2017-01-24 10:40:00,28.63,28.63,28.6,28.62,10800.0,26.3375,26.3375,26.3099,26.3283,10800.0
2017-01-24 10:45:00,28.63,28.66,28.61,28.63,15356.0,26.3375,26.3651,26.3191,26.3375,15356.0
2017-01-24 10:50:00,28.62,28.66,28.62,28.64,32296.0,26.3283,26.3651,26.3283,26.3467,32296.0
2017-01-24 10:55:00,28.63,28.63,28.61,28.61,10564.0,26.3375,26.3375,26.3191,26.3191,10564.0
2017-01-24 11:00:00,28.62,28.67,28.62,28.63,37636.0,26.3283,26.3743,26.3283,26.3375,37636.0
2017-01-24 11:05:00,28.63,28.65,28.61,28.63,10860.0,26.3375,26.3559,26.3191,26.3375,10860.0
2017-01-24 11:10:00,28.63,28.63,28.61,28.61,9240.0,26.3375,26.3375,26.3191,26.3191,9240.0
2017-01-24 11:15:00,28.61,28.62,28.6,28.61,8400.0,26.3191,26.3283,26.3099,26.3191,8400.0
2017-01-24 11:20:00,28.61,28.63,28.61,28.61,9216.0,26.3191,26.3375,26.3191,26.3191,9216.0
2017-01-24 11:25:00,28.6,28.64,28.6,28.6,28968.0,26.3099,26.3467,26.3099,26.3099,28968.0
2017-01-24 11:30:00,28.6,28.62,28.6,28.6,14328.0,26.3099,26.3283,26.3099,26.3099,14328.0
2017-01-24 11:35:00,28.6,28.63,28.6,28.63,26800.0,26.3099,26.3375,26.3099,26.3375,26800.0
2017-01-24 11:40:00,28.63,28.63,28.62,28.63,18856.0,26.3375,26.3375,26.3283,26.3375,18856.0
2017-01-24 11:45:00,28.63,28.63,28.62,28.62,12000.0,26.3375,26.3375,26.3283,26.3283,12000.0
2017-01-24 11:50:00,28.62,28.64,28.62,28.63,13600.0,26.3283,26.3467,26.3283,26.3375,13600.0
2017-01-24 11:55:00,28.62,28.63,28.62,28.63,4400.0,26.3283,26.3375,26.3283,26.3375,4400.0
2017-01-24 12:00:00,28.63,28.64,28.62,28.62,17600.0,26.3375,26.3467,26.3283,26.3283,17600.0
2017-01-24 12:05:00,28.62,28.63,28.62,28.62,12400.0,26.3283,26.3375,26.3283,26.3283,12400.0
2017-01-24 12:10:00,28.62,28.65,28.62,28.65,9000.0,26.3283,26.3559,26.3283,26.3559,9000.0
2017-01-24 12:15:00,28.65,28.65,28.63,28.63,2800.0,26.3559,26.3559,26.3375,26.3375,2800.0
2017-01-24 12:20:00,28.64,28.64,28.64,28.64,6400.0,26.3467,26.3467,26.3467,26.3467,6400.0
2017-01-24 12:25:00,28.64,28.67,28.64,28.66,6000.0,26.3467,26.3743,26.3467,26.3651,6000.0
2017-01-24 12:30:00,28.66,28.68,28.66,28.68,6960.0,26.3651,26.3835,26.3651,26.3835,6960.0
2017-01-24 12:35:00,28.68,28.68,28.67,28.68,8108.0,26.3835,26.3835,26.3743,26.3835,8108.0
2017-01-24 12:40:00,28.68,28.69,28.68,28.68,4000.0,26.3835,26.3927,26.3835,26.3835,4000.0
2017-01-24 12:45:00,28.68,28.69,28.67,28.68,33800.0,26.3835,26.3927,26.3743,26.3835,33800.0
2017-01-24 12:50:00,28.69,28.69,28.66,28.66,11560.0,26.3927,26.3927,26.3651,26.3651,11560.0
2017-01-24 12:55:00,28.66,28.66,28.65,28.65,4800.0,26.3651,26.3651,26.3559,26.3559,4800.0
2017-01-24 13:00:00,28.65,28.67,28.65,28.66,5200.0,26.3559,26.3743,26.3559,26.3651,5200.0
2017-01-24 13:05:00,28.66,28.68,28.66,28.68,7600.0,26.3651,26.3835,26.3651,26.3835,7600.0
2017-01-24 13:10:00,28.68,28.68,28.66,28.66,8800.0,26.3835,26.3835,26.3651,26.3651,8800.0
2017-01-24 13:15:00,28.66,28.68,28.65,28.66,2800.0,26.3651,26.3835,26.3559,26.3651,2800.0
2017-01-24 13:20:00,28.65,28.68,28.65,28.68,25600.0,26.3559,26.3835,26.3559,26.3835,25600.0
2017-01-24 13:25:00,28.68,28.68,28.68,28.68,0.0,26.3835,26.3835,26.3835,26.3835,0.0
2017-01-24 13:30:00,28.68,28.7,28.67,28.68,7624.0,26.3835,26.4019,26.3743,26.3835,7624.0
2017-01-24 13:35:00,28.68,28.68,28.68,28.68,0.0,26.3835,26.3835,26.3835,26.3835,0.0
2017-01-24 13:40:00,28.69,28.7,28.69,28.7,9812.0,26.3927,26.4019,26.3927,26.4019,9812.0
2017-01-24 13:45:00,28.71,28.72,28.7,28.72,10600.0,26.4111,26.4203,26.4019,26.4203,10600.0
2017-01-24 13:50:00,28.72,28.77,28.71,28.76,29896.0,26.4203,26.4663,26.4111,26.4571,29896.0
2017-01-24 13:55:00,28.76,28.76,28.74,28.76,49976.0,26.4571,26.4571,26.4387,26.4571,49976.0
2017-01-24 14:00:00,28.76,28.76,28.74,28.76,56828.0,26.4571,26.4571,26.4387,26.4571,56828.0
2017-01-24 14:05:00,28.76,28.79,28.75,28.79,43836.0,26.4571,26.4847,26.4479,26.4847,43836.0
2017-01-24 14:10:00,28.79,28.79,28.74,28.76,7272.0,26.4847,26.4847,26.4387,26.4571,7272.0
2017-01-24 14:15:00,28.77,28.78,28.77,28.78,6808.0,26.4663,26.4755,26.4663,26.4755,6808.0
2017-01-24 14:20:00,28.77,28.78,28.75,28.76,8000.0,26.4663,26.4755,26.4479,26.4571,8000.0
2017-01-24 14:25:00,28.76,28.78,28.76,28.76,27684.0,26.4571,26.4755,26.4571,26.4571,27684.0
2017-01-24 14:30:00,28.75,28.78,28.75,28.78,6424.0,26.4479,26.4755,26.4479,26.4755,6424.0
2017-01-24 14:35:00,28.78,28.78,28.76,28.76,11796.0,26.4755,26.4755,26.4571,26.4571,11796.0
2017-01-24 14:40:00,28.76,28.78,28.75,28.78,7200.0,26.4571,26.4755,26.4479,26.4755,7200.0
2017-01-24 14:45:00,28.77,28.78,28.77,28.77,5272.0,26.4663,26.4755,26.4663,26.4663,5272.0
2017-01-24 14:50:00,28.77,28.78,28.77,28.77,32048.0,26.4663,26.4755,26.4663,26.4663,32048.0
2017-01-24 14:55:00,28.77,28.82,28.77,28.82,43248.0,26.4663,26.5123,26.4663,26.5123,43248.0
2017-01-24 15:00:00,28.82,28.88,28.82,28.86,31132.0,26.5123,26.5675,26.5123,26.5491,31132.0
2017-01-24 15:05:00,28.86,28.87,28.82,28.82,49188.0,26.5491,26.5583,26.5123,26.5123,49188.0
2017-01-24 15:10:00,28.81,28.84,28.8,28.84,12760.0,26.5031,26.5307,26.4939,26.5307,12760.0
2017-01-24 15:15:00,28.83,28.83,28.8,28.82,12448.0,26.5215,26.5215,26.4939,26.5123,12448.0
2017-01-24 15:20:00,28.82,28.83,28.81,28.82,15884.0,26.5123,26.5215,26.5031,26.5123,15884.0
2017-01-24 15:25:00,28.83,28.86,28.82,28.86,45584.0,26.5215,26.5491,26.5123,26.5491,45584.0
2017-01-24 15:30:00,28.86,28.86,28.83,28.83,42408.0,26.5491,26.5491,26.5215,26.5215,42408.0
2017-01-24 15:35:00,28.83,28.86,28.83,28.85,59536.0,26.5215,26.5491,26.5215,26.5399,59536.0
2017-01-24 15:40:00,28.85,28.87,28.84,28.87,39496.0,26.5399,26.5583,26.5307,26.5583,39496.0
2017-01-24 15:45:00,28.86,28.88,28.86,28.88,74528.0,26.5491,26.5675,26.5491,26.5675,74528.0
2017-01-24 15:50:00,28.88,28.89,28.87,28.88,67280.0,26.5675,26.5767,26.5583,26.5675,67280.0
2017-01-24 15:55:00,28.87,28.89,28.87,28.88,144684.0,26.5583,26.5767,26.5583,26.5675,144684.0
2017-01-25 09:30:00,28.94,28.96,28.85,28.94,71068.0,26.6227,26.6411,26.5399,26.6227,71068.0
2017-01-25 09:35:00,28.94,29.02,28.94,29.02,84064.0,26.6227,26.6963,26.6227,26.6963,84064.0
2017-01-25 09:40:00,29.0,29.05,29.0,29.01,12000.0,26.6779,26.7239,26.6779,26.6871,12000.0
2017-01-25 09:45:00,29.02,29.03,28.98,29.0,70780.0,26.6963,26.7055,26.6595,26.6779,70780.0
2017-01-25 09:50:00,29.0,29.06,28.99,29.05,195896.0,26.6779,26.7331,26.6687,26.7239,195896.0
2017-01-25 09:55:00,29.04,29.06,29.03,29.06,6364.0,26.7147,26.7331,26.7055,26.7331,6364.0
2017-01-25 10:00:00,29.06,29.09,29.06,29.09,90324.0,26.7331,26.7607,26.7331,26.7607,90324.0
2017-01-25 10:05:00,29.09,29.11,29.09,29.1,28108.0,26.7607,26.7791,26.7607,26.7699,28108.0
2017-01-25 10:10:00,29.1,29.11,29.1,29.11,22956.0,26.7699,26.7791,26.7699,26.7791,22956.0
2017-01-25 10:15:00,29.11,29.11,29.1,29.11,21516.0,26.7791,26.7791,26.7699,26.7791,21516.0
2017-01-25 10:20:00,29.11,29.13,29.1,29.13,19556.0,26.7791,26.7975,26.7699,26.7975,19556.0
2017-01-25 10:25:00,29.12,29.16,29.12,29.14,69440.0,26.7883,26.8251,26.7883,26.8067,69440.0
2017-01-25 10:30:00,29.14,29.24,29.14,29.22,61288.0,26.8067,26.8987,26.8067,26.8803,61288.0
2017-01-25 10:35:00,29.23,29.25,29.21,29.21,47024.0,26.8895,26.9079,26.8711,26.8711,47024.0
2017-01-25 10:40:00,29.21,29.24,29.17,29.2,50672.0,26.8711,26.8987,26.8343,26.8619,50672.0
2017-01-25 10:45:00,29.19,29.19,29.09,29.09,225960.0,26.8527,26.8527,26.7607,26.7607,225960.0
2017-01-25 10:50:00,29.09,29.15,29.08,29.13,37100.0,26.7607,26.8159,26.7515,26.7975,37100.0
2017-01-25 10:55:00,29.14,29.14,29.11,29.13,45548.0,26.8067,26.8067,26.7791,26.7975,45548.0
2017-01-25 11:00:00,29.11,29.13,29.11,29.13,11872.0,26.7791,26.7975,26.7791,26.7975,11872.0
2017-01-25 11:05:00,29.14,29.15,29.13,29.14,7484.0,26.8067,26.8159,26.7975,26.8067,7484.0
2017-01-25 11:10:00,29.13,29.14,29.11,29.12,11000.0,26.7975,26.8067,26.7791,26.7883,11000.0
2017-01-25 11:15:00,29.13,29.14,29.12,29.13,29872.0,26.7975,26.8067,26.7883,26.7975,29872.0
2017-01-25 11:20:00,29.13,29.14,29.13,29.14,23660.0,26.7975,26.8067,26.7975,26.8067,23660.0
2017-01-25 11:25:00,29.14,29.15,29.13,29.14,26000.0,26.8067,26.8159,26.7975,26.8067,26000.0
2017-01-25 11:30:00,29.13,29.14,29.13,29.13,12400.0,26.7975,26.8067,26.7975,26.7975,12400.0
2017-01-25 11:35:00,29.13,29.14,29.1,29.12,54532.0,26.7975,26.8067,26.7699,26.7883,54532.0
2017-01-25 11:40:00,29.11,29.12,29.1,29.1,21584.0,26.7791,26.7883,26.7699,26.7699,21584.0
2017-01-25 11:45:00,29.1,29.12,29.1,29.12,11824.0,26.7699,26.7883,26.7699,26.7883,11824.0
2017-01-25 11:50:00,29.12,29.13,29.1,29.1,6496.0,26.7883,26.7975,26.7699,26.7699,6496.0
2017-01-25 11:55:00,29.09,29.12,29.09,29.11,8800.0,26.7607,26.7883,26.7607,26.7791,8800.0
2017-01-25 12:00:00,29.11,29.11,29.09,29.1,5220.0,26.7791,26.7791,26.7607,26.7699,5220.0
2017-01-25 12:05:00,29.1,29.12,29.1,29.11,40900.0,26.7699,26.7883,26.7699,26.7791,40900.0
2017-01-25 12:10:00,29.11,29.11,29.09,29.1,9600.0,26.7791,26.7791,26.7607,26.7699,9600.0
2017-01-25 12:15:00,29.1,29.1,29.08,29.08,4800.0,26.7699,26.7699,26.7515,26.7515,4800.0
2017-01-25 12:20:00,29.08,29.08,29.07,29.07,7200.0,26.7515,26.7515,26.7423,26.7423,7200.0
2017-01-25 12:25:00,29.08,29.1,29.07,29.07,11768.0,26.7515,26.7699,26.7423,26.7423,11768.0
2017-01-25 12:30:00,29.08,29.08,29.05,29.07,3520.0,26.7515,26.7515,26.7239,26.7423,3520.0
2017-01-25 12:35:00,29.05,29.07,29.05,29.07,11200.0,26.7239,26.7423,26.7239,26.7423,11200.0
2017-01-25 12:40:00,29.07,29.1,29.07,29.1,23200.0,26.7423,26.7699,26.7423,26.7699,23200.0
2017-01-25 12:45:00,29.09,29.09,29.09,29.09,2800.0,26.7607,26.7607,26.7607,26.7607,2800.0
2017-01-25 12:50:00,29.08,29.11,29.08,29.11,17160.0,26.7515,26.7791,26.7515,26.7791,17160.0
2017-01-25 12:55:00,29.1,29.11,29.09,29.1,3232.0,26.7699,26.7791,26.7607,26.7699,3232.0
2017-01-25 13:00:00,29.11,29.11,29.11,29.11,2800.0,26.7791,26.7791,26.7791,26.7791,2800.0
2017-01-25 13:05:00,29.1,29.11,29.09,29.09,11200.0,26.7699,26.7791,26.7607,26.7607,11200.0
2017-01-25 13:10:00,29.1,29.1,29.08,29.1,19200.0,26.7699,26.7699,26.7515,26.7699,19200.0
2017-01-25 13:15:00,29.11,29.13,29.1,29.13,30040.0,26.7791,26.7975,26.7699,26.7975,30040.0
2017-01-25 13:20:00,29.12,29.12,29.1,29.1,4400.0,26.7883,26.7883,26.7699,26.7699,4400.0
2017-01-25 13:25:00,29.1,29.1,29.09,29.09,1200.0,26.7699,26.7699,26.7607,26.7607,1200.0
2017-01-25 13:30:00,29.09,29.12,29.07,29.12,33600.0,26.7607,26.7883,26.7423,26.7883,33600.0
2017-01-25 13:35:00,29.12,29.14,29.12,29.14,10428.0,26.7883,26.8067,26.7883,26.8067,10428.0
2017-01-25 13:40:00,29.14,29.18,29.14,29.18,15200.0,26.8067,26.8435,26.8067,26.8435,15200.0
2017-01-25 13:45:00,29.19,29.19,29.16,29.16,7200.0,26.8527,26.8527,26.8251,26.8251,7200.0
2017-01-25 13:50:00,29.16,29.16,29.16,29.16,3600.0,26.8251,26.8251,26.8251,26.8251,3600.0
2017-01-25 13:55:00,29.16,29.17,29.15,29.15,8800.0,26.8251,26.8343,26.8159,26.8159,8800.0
2017-01-25 14:00:00,29.15,29.17,29.14,29.14,7008.0,26.8159,26.8343,26.8067,26.8067,7008.0
2017-01-25 14:05:00,29.13,29.16,29.13,29.16,11584.0,26.7975,26.8251,26.7975,26.8251,11584.0
2017-01-25 14:10:00,29.15,29.15,29.14,29.15,25776.0,26.8159,26.8159,26.8067,26.8159,25776.0
2017-01-25 14:15:00,29.15,29.16,29.14,29.16,6796.0,26.8159,26.8251,26.8067,26.8251,6796.0
2017-01-25 14:20:00,29.16,29.17,29.16,29.16,15048.0,26.8251,26.8343,26.8251,26.8251,15048.0
2017-01-25 14:25:00,29.15,29.17,29.15,29.17,11764.0,26.8159,26.8343,26.8159,26.8343,11764.0
2017-01-25 14:30:00,29.17,29.17,29.14,29.17,25000.0,26.8343,26.8343,26.8067,26.8343,25000.0
2017-01-25 14:35:00,29.17,29.17,29.15,29.15,2904.0,26.8343,26.8343,26.8159,26.8159,2904.0
2017-01-25 14:40:00,29.16,29.16,29.15,29.16,10400.0,26.8251,26.8251,26.8159,26.8251,10400.0
2017-01-25 14:45:00,29.16,29.18,29.16,29.18,14464.0,26.8251,26.8435,26.8251,26.8435,14464.0
2017-01-25 14:50:00,29.18,29.18,29.17,29.17,19084.0,26.8435,26.8435,26.8343,26.8343,19084.0
2017-01-25 14:55:00,29.17,29.18,29.16,29.18,32492.0,26.8343,26.8435,26.8251,26.8435,32492.0
2017-01-25 15:00:00,29.18,29.2,29.18,29.19,19572.0,26.8435,26.8619,26.8435,26.8527,19572.0
2017-01-25 15:05:00,29.18,29.18,29.17,29.18,13276.0,26.8435,26.8435,26.8343,26.8435,13276.0
2017-01-25 15:10:00,29.18,29.18,29.17,29.17,7200.0,26.8435,26.8435,26.8343,26.8343,7200.0
2017-01-25 15:15:00,29.17,29.17,29.16,29.17,31444.0,26.8343,26.8343,26.8251,26.8343,31444.0
2017-01-25 15:20:00,29.17,29.18,29.17,29.18,28396.0,26.8343,26.8435,26.8343,26.8435,28396.0
2017-01-25 15:25:00,29.18,29.18,29.17,29.17,37268.0,26.8435,26.8435,26.8343,26.8343,37268.0
2017-01-25 15:30:00,29.17,29.17,29.16,29.17,19520.0,26.8343,26.8343,26.8251,26.8343,19520.0
2017-01-25 15:35:00,29.17,29.18,29.16,29.16,53460.0,26.8343,26.8435,26.8251,26.8251,53460.0
2017-01-25 15:40:00,29.16,29.18,29.15,29.18,37344.0,26.8251,26.8435,26.8159,26.8435,37344.0
2017-01-25 15:45:00,29.18,29.2,29.17,29.2,38844.0,26.8435,26.8619,26.8343,26.8619,38844.0
2017-01-25 15:50:00,29.2,29.21,29.19,29.2,78380.0,26.8619,26.8711,26.8527,26.8619,78380.0
2017-01-25 15:55:00,29.2,29.2,29.17,29.19,136876.0,26.8619,26.8619,26.8343,26.8527,136876.0
2017-01-26 09:30:00,29.22,29.28,29.17,29.17,41016.0,26.8803,26.9355,26.8343,26.8343,41016.0
2017-01-26 09:35:00,29.17,29.2,29.17,29.2,7668.0,26.8343,26.8619,26.8343,26.8619,7668.0
2017-01-26 09:40:00,29.19,29.22,29.16,29.22,11408.0,26.8527,26.8803,26.8251,26.8803,11408.0
2017-01-26 09:45:00,29.27,29.33,29.27,29.3,33584.0,26.9263,26.9815,26.9263,26.9539,33584.0
2017-01-26 09:50:00,29.3,29.4,29.3,29.4,22508.0,26.9539,27.0459,26.9539,27.0459,22508.0
2017-01-26 09:55:00,29.41,29.41,29.36,29.38,10000.0,27.0551,27.0551,27.0091,27.0275,10000.0
2017-01-26 10:00:00,29.38,29.45,29.38,29.45,10136.0,27.0275,27.0919,27.0275,27.0919,10136.0
2017-01-26 10:05:00,29.45,29.49,29.43,29.49,24624.0,27.0919,27.1287,27.0735,27.1287,24624.0
2017-01-26 10:10:00,29.48,29.48,29.43,29.48,23948.0,27.1195,27.1195,27.0735,27.1195,23948.0
2017-01-26 10:15:00,29.46,29.47,29.44,29.45,9568.0,27.1011,27.1103,27.0827,27.0919,9568.0
2017-01-26 10:20:00,29.46,29.46,29.44,29.45,16000.0,27.1011,27.1011,27.0827,27.0919,16000.0
2017-01-26 10:25:00,29.46,29.48,29.45,29.47,50948.0,27.1011,27.1195,27.0919,27.1103,50948.0
2017-01-26 10:30:00,29.46,29.47,29.39,29.4,17720.0,27.1011,27.1103,27.0367,27.0459,17720.0
2017-01-26 10:35:00,29.39,29.39,29.38,29.38,4044.0,27.0367,27.0367,27.0275,27.0275,4044.0
2017-01-26 10:40:00,29.38,29.38,29.32,29.32,10800.0,27.0275,27.0275,26.9723,26.9723,10800.0
2017-01-26 10:45:00,29.33,29.35,29.32,29.33,9288.0,26.9815,26.9999,26.9723,26.9815,9288.0
2017-01-26 10:50:00,29.32,29.32,29.29,29.3,7680.0,26.9723,26.9723,26.9447,26.9539,7680.0
2017-01-26 10:55:00,29.29,29.32,29.28,29.3,9952.0,26.9447,26.9723,26.9355,26.9539,9952.0
2017-01-26 11:00:00,29.3,29.31,29.3,29.3,9436.0,26.9539,26.9631,26.9539,26.9539,9436.0
2017-01-26 11:05:00,29.31,29.32,29.3,29.3,5760.0,26.9631,26.9723,26.9539,26.9539,5760.0
2017-01-26 11:10:00,29.31,29.32,29.31,29.32,5760.0,26.9631,26.9723,26.9631,26.9723,5760.0
2017-01-26 11:15:00,29.32,29.32,29.29,29.3,22072.0,26.9723,26.9723,26.9447,26.9539,22072.0
2017-01-26 11:20:00,29.3,29.31,29.3,29.31,9600.0,26.9539,26.9631,26.9539,26.9631,9600.0
2017-01-26 11:25:00,29.31,29.34,29.31,29.33,6208.0,26.9631,26.9907,26.9631,26.9815,6208.0
2017-01-26 11:30:00,29.34,29.35,29.32,29.35,11480.0,26.9907,26.9999,26.9723,26.9999,11480.0
2017-01-26 11:35:00,29.35,29.36,29.34,29.34,8400.0,26.9999,27.0091,26.9907,26.9907,8400.0
2017-01-26 11:40:00,29.34,29.36,29.33,29.35,6096.0,26.9907,27.0091,26.9815,26.9999,6096.0
2017-01-26 11:45:00,29.35,29.35,29.33,29.33,13280.0,26.9999,26.9999,26.9815,26.9815,13280.0
2017-01-26 11:50:00,29.33,29.34,29.33,29.33,6400.0,26.9815,26.9907,26.9815,26.9815,6400.0
2017-01-26 11:55:00,29.33,29.33,29.31,29.32,11008.0,26.9815,26.9815,26.9631,26.9723,11008.0
2017-01-26 12:00:00,29.32,29.33,29.31,29.31,8828.0,26.9723,26.9815,26.9631,26.9631,8828.0
2017-01-26 12:05:00,29.32,29.32,29.31,29.31,5596.0,26.9723,26.9723,26.9631,26.9631,5596.0
2017-01-26 12:10:00,29.31,29.31,29.3,29.31,6000.0,26.9631,26.9631,26.9539,26.9631,6000.0
2017-01-26 12:15:00,29.31,29.31,29.3,29.3,9200.0,26.9631,26.9631,26.9539,26.9539,9200.0
2017-01-26 12:20:00,29.3,29.31,29.29,29.3,9208.0,26.9539,26.9631,26.9447,26.9539,9208.0
2017-01-26 12:25:00,29.31,29.32,29.31,29.32,4948.0,26.9631,26.9723,26.9631,26.9723,4948.0
2017-01-26 12:30:00,29.32,29.32,29.31,29.31,8400.0,26.9723,26.9723,26.9631,26.9631,8400.0
2017-01-26 12:35:00,29.3,29.3,29.28,29.29,10400.0,26.9539,26.9539,26.9355,26.9447,10400.0
2017-01-26 12:40:00,29.29,29.3,29.28,29.3,11600.0,26.9447,26.9539,26.9355,26.9539,11600.0
2017-01-26 12:45:00,29.31,29.32,29.3,29.31,15560.0,26.9631,26.9723,26.9539,26.9631,15560.0
2017-01-26 12:50:00,29.33,29.34,29.33,29.34,11600.0,26.9815,26.9907,26.9815,26.9907,11600.0
2017-01-26 12:55:00,29.34,29.34,29.32,29.32,6400.0,26.9907,26.9907,26.9723,26.9723,6400.0
2017-01-26 13:00:00,29.31,29.32,29.31,29.32,3200.0,26.9631,26.9723,26.9631,26.9723,3200.0
2017-01-26 13:05:00,29.33,29.33,29.32,29.32,7664.0,26.9815,26.9815,26.9723,26.9723,7664.0
2017-01-26 13:10:00,29.32,29.34,29.32,29.34,9788.0,26.9723,26.9907,26.9723,26.9907,9788.0
2017-01-26 13:15:00,29.33,29.33,29.3,29.3,8800.0,26.9815,26.9815,26.9539,26.9539,8800.0
2017-01-26 13:20:00,29.3,29.3,29.28,29.29,29188.0,26.9539,26.9539,26.9355,26.9447,29188.0
2017-01-26 13:25:00,29.29,29.3,29.29,29.3,4120.0,26.9447,26.9539,26.9447,26.9539,4120.0
2017-01-26 13:30:00,29.3,29.31,29.29,29.31,10104.0,26.9539,26.9631,26.9447,26.9631,10104.0
2017-01-26 13:35:00,29.32,29.33,29.32,29.33,3972.0,26.9723,26.9815,26.9723,26.9815,3972.0
2017-01-26 13:40:00,29.33,29.36,29.33,29.36,15472.0,26.9815,27.0091,26.9815,27.0091,15472.0
2017-01-26 13:45:00,29.35,29.36,29.33,29.34,8444.0,26.9999,27.0091,26.9815,26.9907,8444.0
2017-01-26 13:50:00,29.34,29.34,29.33,29.34,13520.0,26.9907,26.9907,26.9815,26.9907,13520.0
2017-01-26 13:55:00,29.34,29.36,29.34,29.36,10664.0,26.9907,27.0091,26.9907,27.0091,10664.0
2017-01-26 14:00:00,29.35,29.36,29.35,29.36,2800.0,26.9999,27.0091,26.9999,27.0091,2800.0
2017-01-26 14:05:00,29.36,29.36,29.34,29.35,19964.0,27.0091,27.0091,26.9907,26.9999,19964.0
2017-01-26 14:10:00,29.34,29.35,29.34,29.34,4000.0,26.9907,26.9999,26.9907,26.9907,4000.0
2017-01-26 14:15:00,29.34,29.36,29.34,29.35,12000.0,26.9907,27.0091,26.9907,26.9999,12000.0
2017-01-26 14:20:00,29.35,29.36,29.34,29.36,17568.0,26.9999,27.0091,26.9907,27.0091,17568.0
2017-01-26 14:25:00,29.36,29.37,29.36,29.36,8768.0,27.0091,27.0183,27.0091,27.0091,8768.0
2017-01-26 14:30:00,29.37,29.38,29.37,29.37,12864.0,27.0183,27.0275,27.0183,27.0183,12864.0
2017-01-26 14:35:00,29.38,29.4,29.37,29.38,9812.0,27.0275,27.0459,27.0183,27.0275,9812.0
2017-01-26 14:40:00,29.39,29.39,29.38,29.39,10400.0,27.0367,27.0367,27.0275,27.0367,10400.0
2017-01-26 14:45:00,29.38,29.38,29.38,29.38,4140.0,27.0275,27.0275,27.0275,27.0275,4140.0
2017-01-26 14:50:00,29.38,29.38,29.37,29.37,12400.0,27.0275,27.0275,27.0183,27.0183,12400.0
2017-01-26 14:55:00,29.37,29.37,29.36,29.37,12168.0,27.0183,27.0183,27.0091,27.0183,12168.0
2017-01-26 15:00:00,29.37,29.37,29.34,29.34,14152.0,27.0183,27.0183,26.9907,26.9907,14152.0
2017-01-26 15:05:00,29.34,29.35,29.34,29.34,14320.0,26.9907,26.9999,26.9907,26.9907,14320.0
2017-01-26 15:10:00,29.34,29.34,29.33,29.34,12132.0,26.9907,26.9907,26.9815,26.9907,12132.0
2017-01-26 15:15:00,29.35,29.35,29.34,29.34,3200.0,26.9999,26.9999,26.9907,26.9907,3200.0
2017-01-26 15:20:00,29.34,29.34,29.33,29.34,14800.0,26.9907,26.9907,26.9815,26.9907,14800.0
2017-01-26 15:25:00,29.34,29.36,29.34,29.35,11968.0,26.9907,27.0091,26.9907,26.9999,11968.0
2017-01-26 15:30:00,29.35,29.36,29.35,29.36,15600.0,26.9999,27.0091,26.9999,27.0091,15600.0
2017-01-26 15:35:00,29.37,29.37,29.36,29.37,21040.0,27.0183,27.0183,27.0091,27.0183,21040.0
2017-01-26 15:40:00,29.37,29.38,29.36,29.38,34688.0,27.0183,27.0275,27.0091,27.0275,34688.0
2017-01-26 15:45:00,29.38,29.39,29.37,29.37,41580.0,27.0275,27.0367,27.0183,27.0183,41580.0
2017-01-26 15:50:00,29.37,29.37,29.34,29.34,60416.0,27.0183,27.0183,26.9907,26.9907,60416.0
2017-01-26 15:55:00,29.35,29.36,29.33,29.35,123760.0,26.9999,27.0091,26.9815,26.9999,123760.0
2017-01-27 09:30:00,29.31,29.35,29.29,29.3,42984.0,26.9631,26.9999,26.9447,26.9539,42984.0
2017-01-27 09:35:00,29.29,29.33,29.27,29.33,10320.0,26.9447,26.9815,26.9263,26.9815,10320.0
2017-01-27 09:40:00,29.31,29.32,29.23,29.23,21300.0,26.9631,26.9723,26.8895,26.8895,21300.0
2017-01-27 09:45:00,29.23,29.24,29.18,29.2,10864.0,26.8895,26.8987,26.8435,26.8619,10864.0
2017-01-27 09:50:00,29.21,29.23,29.2,29.23,13200.0,26.8711,26.8895,26.8619,26.8895,13200.0
2017-01-27 09:55:00,29.24,29.24,29.2,29.24,22900.0,26.8987,26.8987,26.8619,26.8987,22900.0
2017-01-27 10:00:00,29.23,29.32,29.23,29.3,17716.0,26.8895,26.9723,26.8895,26.9539,17716.0
2017-01-27 10:05:00,29.3,29.31,29.29,29.3,8520.0,26.9539,26.9631,26.9447,26.9539,8520.0
2017-01-27 10:10:00,29.29,29.33,29.28,29.32,9584.0,26.9447,26.9815,26.9355,26.9723,9584.0
2017-01-27 10:15:00,29.33,29.34,29.31,29.33,9600.0,26.9815,26.9907,26.9631,26.9815,9600.0
2017-01-27 10:20:00,29.34,29.36,29.34,29.35,7064.0,26.9907,27.0091,26.9907,26.9999,7064.0
2017-01-27 10:25:00,29.35,29.35,29.3,29.3,9844.0,26.9999,26.9999,26.9539,26.9539,9844.0
2017-01-27 10:30:00,29.3,29.32,29.3,29.31,3200.0,26.9539,26.9723,26.9539,26.9631,3200.0
2017-01-27 10:35:00,29.32,29.33,29.3,29.32,8432.0,26.9723,26.9815,26.9539,26.9723,8432.0
2017-01-27 10:40:00,29.33,29.33,29.32,29.33,10264.0,26.9815,26.9815,26.9723,26.9815,10264.0
2017-01-27 10:45:00,29.33,29.33,29.29,29.3,18972.0,26.9815,26.9815,26.9447,26.9539,18972.0
2017-01-27 10:50:00,29.29,29.3,29.25,29.25,8428.0,26.9447,26.9539,26.9079,26.9079,8428.0
2017-01-27 10:55:00,29.25,29.27,29.25,29.26,19188.0,26.9079,26.9263,26.9079,26.9171,19188.0
2017-01-27 11:00:00,29.27,29.28,29.25,29.26,6504.0,26.9263,26.9355,26.9079,26.9171,6504.0
2017-01-27 11:05:00,29.25,29.27,29.25,29.26,28636.0,26.9079,26.9263,26.9079,26.9171,28636.0
2017-01-27 11:10:00,29.25,29.28,29.25,29.28,8544.0,26.9079,26.9355,26.9079,26.9355,8544.0
2017-01-27 11:15:00,29.27,29.28,29.26,29.28,3600.0,26.9263,26.9355,26.9171,26.9355,3600.0
2017-01-27 11:20:00,29.28,29.28,29.26,29.26,13784.0,26.9355,26.9355,26.9171,26.9171,13784.0
2017-01-27 11:25:00,29.27,29.27,29.25,29.27,12000.0,26.9263,26.9263,26.9079,26.9263,12000.0
2017-01-27 11:30:00,29.26,29.27,29.24,29.26,14000.0,26.9171,26.9263,26.8987,26.9171,14000.0
2017-01-27 11:35:00,29.25,29.27,29.25,29.27,6000.0,26.9079,26.9263,26.9079,26.9263,6000.0
2017-01-27 11:40:00,29.27,29.28,29.27,29.27,5680.0,26.9263,26.9355,26.9263,26.9263,5680.0
2017-01-27 11:45:00,29.27,29.27,29.25,29.25,12812.0,26.9263,26.9263,26.9079,26.9079,12812.0
2017-01-27 11:50:00,29.26,29.27,29.25,29.26,5616.0,26.9171,26.9263,26.9079,26.9171,5616.0
2017-01-27 11:55:00,29.26,29.3,29.25,29.3,21384.0,26.9171,26.9539,26.9079,26.9539,21384.0
2017-01-27 12:00:00,29.31,29.35,29.29,29.35,32800.0,26.9631,26.9999,26.9447,26.9999,32800.0
2017-01-27 12:05:00,29.34,29.34,29.32,29.32,10124.0,26.9907,26.9907,26.9723,26.9723,10124.0
2017-01-27 12:10:00,29.32,29.32,29.31,29.32,5200.0,26.9723,26.9723,26.9631,26.9723,5200.0
2017-01-27 12:15:00,29.33,29.38,29.33,29.36,15892.0,26.9815,27.0275,26.9815,27.0091,15892.0
2017-01-27 12:20:00,29.36,29.36,29.33,29.36,13384.0,27.0091,27.0091,26.9815,27.0091,13384.0
2017-01-27 12:25:00,29.36,29.38,29.36,29.37,1920.0,27.0091,27.0275,27.0091,27.0183,1920.0
2017-01-27 12:30:00,29.37,29.4,29.36,29.39,22240.0,27.0183,27.0459,27.0091,27.0367,22240.0
2017-01-27 12:35:00,29.39,29.39,29.36,29.36,13676.0,27.0367,27.0367,27.0091,27.0091,13676.0
2017-01-27 12:40:00,29.36,29.36,29.36,29.36,2000.0,27.0091,27.0091,27.0091,27.0091,2000.0
2017-01-27 12:45:00,29.36,29.37,29.33,29.33,8548.0,27.0091,27.0183,26.9815,26.9815,8548.0
2017-01-27 12:50:00,29.34,29.36,29.34,29.35,5488.0,26.9907,27.0091,26.9907,26.9999,5488.0
2017-01-27 12:55:00,29.36,29.37,29.36,29.36,13148.0,27.0091,27.0183,27.0091,27.0091,13148.0
2017-01-27 13:00:00,29.36,29.4,29.35,29.36,64396.0,27.0091,27.0459,26.9999,27.0091,64396.0
2017-01-27 13:05:00,29.36,29.39,29.35,29.35,66652.0,27.0091,27.0367,26.9999,26.9999,66652.0
2017-01-27 13:10:00,29.36,29.36,29.36,29.36,10800.0,27.0091,27.0091,27.0091,27.0091,10800.0
2017-01-27 13:15:00,29.36,29.36,29.33,29.33,58868.0,27.0091,27.0091,26.9815,26.9815,58868.0
2017-01-27 13:20:00,29.33,29.38,29.32,29.32,29776.0,26.9815,27.0275,26.9723,26.9723,29776.0
2017-01-27 13:25:00,29.32,29.32,29.3,29.32,11960.0,26.9723,26.9723,26.9539,26.9723,11960.0
2017-01-27 13:30:00,29.31,29.31,29.31,29.31,1200.0,26.9631,26.9631,26.9631,26.9631,1200.0
2017-01-27 13:35:00,29.29,29.31,29.29,29.3,12400.0,26.9447,26.9631,26.9447,26.9539,12400.0
2017-01-27 13:40:00,29.31,29.33,29.31,29.33,4000.0,26.9631,26.9815,26.9631,26.9815,4000.0
2017-01-27 13:45:00,29.33,29.34,29.31,29.32,18248.0,26.9815,26.9907,26.9631,26.9723,18248.0
2017-01-27 13:50:00,29.32,29.32,29.31,29.32,6528.0,26.9723,26.9723,26.9631,26.9723,6528.0
2017-01-27 13:55:00,29.31,29.32,29.31,29.31,12556.0,26.9631,26.9723,26.9631,26.9631,12556.0
2017-01-27 14:00:00,29.31,29.31,29.3,29.3,17000.0,26.9631,26.9631,26.9539,26.9539,17000.0
2017-01-27 14:05:00,29.3,29.33,29.3,29.32,10400.0,26.9539,26.9815,26.9539,26.9723,10400.0
2017-01-27 14:10:00,29.33,29.33,29.32,29.32,6308.0,26.9815,26.9815,26.9723,26.9723,6308.0
2017-01-27 14:15:00,29.32,29.34,29.32,29.33,5200.0,26.9723,26.9907,26.9723,26.9815,5200.0
2017-01-27 14:20:00,29.34,29.35,29.34,29.35,4800.0,26.9907,26.9999,26.9907,26.9999,4800.0
2017-01-27 14:25:00,29.35,29.36,29.33,29.33,10400.0,26.9999,27.0091,26.9815,26.9815,10400.0
2017-01-27 14:30:00,29.33,29.33,29.32,29.32,7492.0,26.9815,26.9815,26.9723,26.9723,7492.0
2017-01-27 14:35:00,29.33,29.33,29.32,29.32,8500.0,26.9815,26.9815,26.9723,26.9723,8500.0
2017-01-27 14:40:00,29.32,29.32,29.3,29.3,89600.0,26.9723,26.9723,26.9539,26.9539,89600.0
2017-01-27 14:45:00,29.3,29.3,29.28,29.28,16756.0,26.9539,26.9539,26.9355,26.9355,16756.0
2017-01-27 14:50:00,29.28,29.29,29.27,29.27,15096.0,26.9355,26.9447,26.9263,26.9263,15096.0
2017-01-27 14:55:00,29.27,29.3,29.27,29.3,15416.0,26.9263,26.9539,26.9263,26.9539,15416.0
2017-01-27 15:00:00,29.29,29.29,29.28,29.29,16532.0,26.9447,26.9447,26.9355,26.9447,16532.0
2017-01-27 15:05:00,29.29,29.29,29.28,29.29,8000.0,26.9447,26.9447,26.9355,26.9447,8000.0
2017-01-27 15:10:00,29.29,29.29,29.28,29.29,24400.0,26.9447,26.9447,26.9355,26.9447,24400.0
2017-01-27 15:15:00,29.29,29.29,29.28,29.29,17248.0,26.9447,26.9447,26.9355,26.9447,17248.0
2017-01-27 15:20:00,29.29,29.29,29.29,29.29,12316.0,26.9447,26.9447,26.9447,26.9447,12316.0
2017-01-27 15:25:00,29.29,29.29,29.28,29.28,22504.0,26.9447,26.9447,26.9355,26.9355,22504.0
2017-01-27 15:30:00,29.28,29.28,29.25,29.25,14800.0,26.9355,26.9355,26.9079,26.9079,14800.0
2017-01-27 15:35:00,29.26,29.28,29.25,29.27,19640.0,26.9171,26.9355,26.9079,26.9263,19640.0
2017-01-27 15:40:00,29.27,29.27,29.27,29.27,28972.0,26.9263,26.9263,26.9263,26.9263,28972.0
2017-01-27 15:45:00,29.27,29.29,29.27,29.29,28248.0,26.9263,26.9447,26.9263,26.9447,28248.0
2017-01-27 15:50:00,29.29,29.29,29.28,29.29,45900.0,26.9447,26.9447,26.9355,26.9447,45900.0
2017-01-27 15:55:00,29.29,29.33,29.29,29.32,116920.0,26.9447,26.9815,26.9447,26.9723,116920.0
2017-01-30 09:30:00,29.28,29.28,29.06,29.13,38684.0,26.9355,26.9355,26.7331,26.7975,38684.0
2017-01-30 09:35:00,29.23,29.25,29.22,29.22,5200.0,26.8895,26.9079,26.8803,26.8803,5200.0
2017-01-30 09:40:00,29.16,29.2,29.15,29.15,10400.0,26.8251,26.8619,26.8159,26.8159,10400.0
2017-01-30 09:45:00,29.1,29.15,29.08,29.08,13444.0,26.7699,26.8159,26.7515,26.7515,13444.0
2017-01-30 09:50:00,29.08,29.09,29.03,29.03,16140.0,26.7515,26.7607,26.7055,26.7055,16140.0
2017-01-30 09:55:00,29.05,29.09,29.03,29.09,9600.0,26.7239,26.7607,26.7055,26.7607,9600.0
2017-01-30 10:00:00,29.06,29.06,29.02,29.05,9204.0,26.7331,26.7331,26.6963,26.7239,9204.0
2017-01-30 10:05:00,29.03,29.03,29.0,29.0,8400.0,26.7055,26.7055,26.6779,26.6779,8400.0
2017-01-30 10:10:00,29.0,29.0,28.95,28.99,15216.0,26.6779,26.6779,26.6319,26.6687,15216.0
2017-01-30 10:15:00,28.98,28.98,28.93,28.93,7600.0,26.6595,26.6595,26.6135,26.6135,7600.0
2017-01-30 10:20:00,28.93,28.95,28.93,28.95,7600.0,26.6135,26.6319,26.6135,26.6319,7600.0
2017-01-30 10:25:00,28.96,28.98,28.96,28.97,7300.0,26.6411,26.6595,26.6411,26.6503,7300.0
2017-01-30 10:30:00,28.98,29.0,28.98,29.0,4800.0,26.6595,26.6779,26.6595,26.6779,4800.0
2017-01-30 10:35:00,29.0,29.0,28.95,28.95,7124.0,26.6779,26.6779,26.6319,26.6319,7124.0
2017-01-30 10:40:00,28.95,28.96,28.92,28.92,16800.0,26.6319,26.6411,26.6043,26.6043,16800.0
2017-01-30 10:45:00,28.92,28.92,28.88,28.88,9000.0,26.6043,26.6043,26.5675,26.5675,9000.0
2017-01-30 10:50:00,28.86,28.87,28.83,28.83,15960.0,26.5491,26.5583,26.5215,26.5215,15960.0
2017-01-30 10:55:00,28.83,28.88,28.83,28.88,9672.0,26.5215,26.5675,26.5215,26.5675,9672.0
2017-01-30 11:00:00,28.89,28.9,28.87,28.88,8400.0,26.5767,26.5859,26.5583,26.5675,8400.0
2017-01-30 11:05:00,28.87,28.9,28.87,28.9,7600.0,26.5583,26.5859,26.5583,26.5859,7600.0
2017-01-30 11:10:00,28.89,28.92,28.89,28.91,8400.0,26.5767,26.6043,26.5767,26.5951,8400.0
2017-01-30 11:15:00,28.91,28.91,28.89,28.89,5200.0,26.5951,26.5951,26.5767,26.5767,5200.0
2017-01-30 11:20:00,28.9,28.91,28.89,28.89,6000.0,26.5859,26.5951,26.5767,26.5767,6000.0
2017-01-30 11:25:00,28.89,28.89,28.86,28.86,13748.0,26.5767,26.5767,26.5491,26.5491,13748.0
2017-01-30 11:30:00,28.86,28.86,28.84,28.85,13800.0,26.5491,26.5491,26.5307,26.5399,13800.0
2017-01-30 11:35:00,28.85,28.91,28.85,28.91,10208.0,26.5399,26.5951,26.5399,26.5951,10208.0
2017-01-30 11:40:00,28.92,28.92,28.9,28.92,6400.0,26.6043,26.6043,26.5859,26.6043,6400.0
2017-01-30 11:45:00,28.92,28.92,28.91,28.92,3200.0,26.6043,26.6043,26.5951,26.6043,3200.0
2017-01-30 11:50:00,28.91,28.91,28.91,28.91,1200.0,26.5951,26.5951,26.5951,26.5951,1200.0
2017-01-30 11:55:00,28.92,28.96,28.92,28.94,28772.0,26.6043,26.6411,26.6043,26.6227,28772.0
2017-01-30 12:00:00,28.95,28.95,28.95,28.95,1336.0,26.6319,26.6319,26.6319,26.6319,1336.0
2017-01-30 12:05:00,28.93,28.96,28.93,28.95,8356.0,26.6135,26.6411,26.6135,26.6319,8356.0
2017-01-30 12:10:00,28.94,28.94,28.92,28.93,5600.0,26.6227,26.6227,26.6043,26.6135,5600.0
2017-01-30 12:15:00,28.95,28.96,28.94,28.95,6600.0,26.6319,26.6411,26.6227,26.6319,6600.0
2017-01-30 12:20:00,28.95,28.95,28.94,28.94,10400.0,26.6319,26.6319,26.6227,26.6227,10400.0
2017-01-30 12:25:00,28.95,28.96,28.94,28.95,11296.0,26.6319,26.6411,26.6227,26.6319,11296.0
2017-01-30 12:30:00,28.93,28.93,28.91,28.92,3600.0,26.6135,26.6135,26.5951,26.6043,3600.0
2017-01-30 12:35:00,28.91,28.92,28.9,28.91,32000.0,26.5951,26.6043,26.5859,26.5951,32000.0
2017-01-30 12:40:00,28.9,28.9,28.88,28.9,22844.0,26.5859,26.5859,26.5675,26.5859,22844.0
2017-01-30 12:45:00,28.9,28.91,28.9,28.9,9940.0,26.5859,26.5951,26.5859,26.5859,9940.0
2017-01-30 12:50:00,28.88,28.9,28.88,28.89,11200.0,26.5675,26.5859,26.5675,26.5767,11200.0
2017-01-30 12:55:00,28.89,28.89,28.88,28.89,3200.0,26.5767,26.5767,26.5675,26.5767,3200.0
2017-01-30 13:00:00,28.89,28.89,28.88,28.88,4000.0,26.5767,26.5767,26.5675,26.5675,4000.0
2017-01-30 13:05:00,28.88,28.9,28.87,28.9,6832.0,26.5675,26.5859,26.5583,26.5859,6832.0
2017-01-30 13:10:00,28.89,28.9,28.88,28.88,2800.0,26.5767,26.5859,26.5675,26.5675,2800.0
2017-01-30 13:15:00,28.88,28.88,28.87,28.87,4800.0,26.5675,26.5675,26.5583,26.5583,4800.0
2017-01-30 13:20:00,28.88,28.88,28.87,28.87,11504.0,26.5675,26.5675,26.5583,26.5583,11504.0
2017-01-30 13:25:00,28.87,28.89,28.86,28.89,19832.0,26.5583,26.5767,26.5491,26.5767,19832.0
2017-01-30 13:30:00,28.89,28.89,28.88,28.89,4420.0,26.5767,26.5767,26.5675,26.5767,4420.0
2017-01-30 13:35:00,28.89,28.9,28.89,28.89,11200.0,26.5767,26.5859,26.5767,26.5767,11200.0
2017-01-30 13:40:00,28.89,28.93,28.89,28.91,14040.0,26.5767,26.6135,26.5767,26.5951,14040.0
2017-01-30 13:45:00,28.91,28.93,28.9,28.93,10280.0,26.5951,26.6135,26.5859,26.6135,10280.0
2017-01-30 13:50:00,28.92,28.93,28.91,28.93,13168.0,26.6043,26.6135,26.5951,26.6135,13168.0
2017-01-30 13:55:00,28.93,28.95,28.93,28.95,6876.0,26.6135,26.6319,26.6135,26.6319,6876.0
2017-01-30 14:00:00,28.95,28.99,28.95,28.99,7676.0,26.6319,26.6687,26.6319,26.6687,7676.0
2017-01-30 14:05:00,28.99,29.0,28.98,29.0,10800.0,26.6687,26.6779,26.6595,26.6779,10800.0
2017-01-30 14:10:00,29.01,29.01,29.0,29.0,3400.0,26.6871,26.6871,26.6779,26.6779,3400.0
2017-01-30 14:15:00,29.01,29.01,29.0,29.0,9820.0,26.6871,26.6871,26.6779,26.6779,9820.0
2017-01-30 14:20:00,29.0,29.01,29.0,29.01,8340.0,26.6779,26.6871,26.6779,26.6871,8340.0
2017-01-30 14:25:00,29.02,29.07,29.02,29.06,11236.0,26.6963,26.7423,26.6963,26.7331,11236.0
2017-01-30 14:30:00,29.07,29.07,29.03,29.03,10800.0,26.7423,26.7423,26.7055,26.7055,10800.0
2017-01-30 14:35:00,29.03,29.03,29.02,29.03,2400.0,26.7055,26.7055,26.6963,26.7055,2400.0
2017-01-30 14:40:00,29.03,29.04,29.02,29.04,13148.0,26.7055,26.7147,26.6963,26.7147,13148.0
2017-01-30 14:45:00,29.05,29.05,29.02,29.03,3600.0,26.7239,26.7239,26.6963,26.7055,3600.0
2017-01-30 14:50:00,29.03,29.05,29.02,29.05,8400.0,26.7055,26.7239,26.6963,26.7239,8400.0
2017-01-30 14:55:00,29.05,29.06,29.05,29.06,6400.0,26.7239,26.7331,26.7239,26.7331,6400.0
2017-01-30 15:00:00,29.05,29.05,29.02,29.02,10000.0,26.7239,26.7239,26.6963,26.6963,10000.0
2017-01-30 15:05:00,29.02,29.03,29.0,29.0,19724.0,26.6963,26.7055,26.6779,26.6779,19724.0
2017-01-30 15:10:00,29.0,29.01,29.0,29.0,6000.0,26.6779,26.6871,26.6779,26.6779,6000.0
2017-01-30 15:15:00,29.0,29.02,29.0,29.02,5612.0,26.6779,26.6963,26.6779,26.6963,5612.0
2017-01-30 15:20:00,29.02,29.02,29.0,29.01,8948.0,26.6963,26.6963,26.6779,26.6871,8948.0
2017-01-30 15:25:00,29.01,29.02,29.01,29.02,6400.0,26.6871,26.6963,26.6871,26.6963,6400.0
2017-01-30 15:30:00,29.02,29.03,29.02,29.02,18348.0,26.6963,26.7055,26.6963,26.6963,18348.0
2017-01-30 15:35:00,29.02,29.02,28.99,28.99,23488.0,26.6963,26.6963,26.6687,26.6687,23488.0
2017-01-30 15:40:00,28.99,29.0,28.98,29.0,11260.0,26.6687,26.6779,26.6595,26.6779,11260.0
2017-01-30 15:45:00,29.0,29.04,29.0,29.04,17324.0,26.6779,26.7147,26.6779,26.7147,17324.0
2017-01-30 15:50:00,29.04,29.06,29.04,29.05,30216.0,26.7147,26.7331,26.7147,26.7239,30216.0
2017-01-30 15:55:00,29.05,29.07,29.04,29.05,104948.0,26.7239,26.7423,26.7147,26.7239,104948.0
2017-01-31 09:30:00,29.04,29.12,28.88,29.04,29712.0,26.7147,26.7883,26.5675,26.7147,29712.0
2017-01-31 09:35:00,29.11,29.13,29.08,29.08,18224.0,26.7791,26.7975,26.7515,26.7515,18224.0
2017-01-31 09:40:00,29.07,29.07,29.02,29.05,26412.0,26.7423,26.7423,26.6963,26.7239,26412.0
2017-01-31 09:45:00,29.02,29.02,29.0,29.0,7648.0,26.6963,26.6963,26.6779,26.6779,7648.0
2017-01-31 09:50:00,28.98,28.99,28.92,28.92,18372.0,26.6595,26.6687,26.6043,26.6043,18372.0
2017-01-31 09:55:00,28.92,28.92,28.9,28.92,3600.0,26.6043,26.6043,26.5859,26.6043,3600.0
2017-01-31 10:00:00,28.91,28.91,28.82,28.83,20008.0,26.5951,26.5951,26.5123,26.5215,20008.0
2017-01-31 10:05:00,28.84,28.87,28.83,28.86,63024.0,26.5307,26.5583,26.5215,26.5491,63024.0
2017-01-31 10:10:00,28.86,28.86,28.79,28.83,20304.0,26.5491,26.5491,26.4847,26.5215,20304.0
2017-01-31 10:15:00,28.84,28.89,28.84,28.89,4400.0,26.5307,26.5767,26.5307,26.5767,4400.0
2017-01-31 10:20:00,28.89,28.91,28.89,28.89,5900.0,26.5767,26.5951,26.5767,26.5767,5900.0
2017-01-31 10:25:00,28.91,28.93,28.89,28.92,11192.0,26.5951,26.6135,26.5767,26.6043,11192.0
2017-01-31 10:30:00,28.93,28.96,28.92,28.96,12208.0,26.6135,26.6411,26.6043,26.6411,12208.0
2017-01-31 10:35:00,28.97,28.97,28.93,28.94,9284.0,26.6503,26.6503,26.6135,26.6227,9284.0
2017-01-31 10:40:00,28.93,28.93,28.9,28.91,6816.0,26.6135,26.6135,26.5859,26.5951,6816.0
2017-01-31 10:45:00,28.91,28.93,28.91,28.91,9600.0,26.5951,26.6135,26.5951,26.5951,9600.0
2017-01-31 10:50:00,28.91,28.93,28.89,28.92,9200.0,26.5951,26.6135,26.5767,26.6043,9200.0
2017-01-31 10:55:00,28.92,28.93,28.92,28.93,6000.0,26.6043,26.6135,26.6043,26.6135,6000.0
2017-01-31 11:00:00,28.94,28.94,28.93,28.93,9192.0,26.6227,26.6227,26.6135,26.6135,9192.0
2017-01-31 11:05:00,28.93,28.95,28.93,28.93,8400.0,26.6135,26.6319,26.6135,26.6135,8400.0
2017-01-31 11:10:00,28.94,28.96,28.94,28.95,14000.0,26.6227,26.6411,26.6227,26.6319,14000.0
2017-01-31 11:15:00,28.96,28.98,28.96,28.97,7888.0,26.6411,26.6595,26.6411,26.6503,7888.0
2017-01-31 11:20:00,28.98,28.98,28.98,28.98,3200.0,26.6595,26.6595,26.6595,26.6595,3200.0
2017-01-31 11:25:00,28.99,28.99,28.95,28.95,8832.0,26.6687,26.6687,26.6319,26.6319,8832.0
2017-01-31 11:30:00,28.96,28.99,28.96,28.97,14144.0,26.6411,26.6687,26.6411,26.6503,14144.0
2017-01-31 11:35:00,28.95,28.95,28.94,28.94,6600.0,26.6319,26.6319,26.6227,26.6227,6600.0
2017-01-31 11:40:00,28.95,28.96,28.94,28.96,2400.0,26.6319,26.6411,26.6227,26.6411,2400.0
2017-01-31 11:45:00,28.96,28.96,28.94,28.96,5600.0,26.6411,26.6411,26.6227,26.6411,5600.0
2017-01-31 11:50:00,28.96,28.97,28.95,28.96,15600.0,26.6411,26.6503,26.6319,26.6411,15600.0
2017-01-31 11:55:00,28.97,28.97,28.93,28.94,5536.0,26.6503,26.6503,26.6135,26.6227,5536.0
2017-01-31 12:00:00,28.94,28.96,28.94,28.96,5160.0,26.6227,26.6411,26.6227,26.6411,5160.0
2017-01-31 12:05:00,28.95,28.96,28.94,28.95,96304.0,26.6319,26.6411,26.6227,26.6319,96304.0
2017-01-31 12:10:00,28.95,28.97,28.95,28.97,12800.0,26.6319,26.6503,26.6319,26.6503,12800.0
2017-01-31 12:15:00,28.96,28.98,28.96,28.97,26800.0,26.6411,26.6595,26.6411,26.6503,26800.0
2017-01-31 12:20:00,28.98,28.99,28.98,28.99,3124.0,26.6595,26.6687,26.6595,26.6687,3124.0
2017-01-31 12:25:00,28.98,28.99,28.97,28.97,8680.0,26.6595,26.6687,26.6503,26.6503,8680.0
2017-01-31 12:30:00,28.97,28.98,28.96,28.97,8528.0,26.6503,26.6595,26.6411,26.6503,8528.0
2017-01-31 12:35:00,28.97,28.98,28.97,28.98,1600.0,26.6503,26.6595,26.6503,26.6595,1600.0
2017-01-31 12:40:00,28.97,29.0,28.97,29.0,4800.0,26.6503,26.6779,26.6503,26.6779,4800.0
2017-01-31 12:45:00,29.0,29.01,29.0,29.01,3200.0,26.6779,26.6871,26.6779,26.6871,3200.0
2017-01-31 12:50:00,29.01,29.01,28.99,28.99,14448.0,26.6871,26.6871,26.6687,26.6687,14448.0
2017-01-31 12:55:00,28.98,28.98,28.97,28.98,4980.0,26.6595,26.6595,26.6503,26.6595,4980.0
2017-01-31 13:00:00,28.98,28.98,28.95,28.96,15240.0,26.6595,26.6595,26.6319,26.6411,15240.0
2017-01-31 13:05:00,28.96,28.96,28.93,28.95,11276.0,26.6411,26.6411,26.6135,26.6319,11276.0
2017-01-31 13:10:00,28.94,28.94,28.91,28.92,15960.0,26.6227,26.6227,26.5951,26.6043,15960.0
2017-01-31 13:15:00,28.91,28.92,28.91,28.92,3600.0,26.5951,26.6043,26.5951,26.6043,3600.0
2017-01-31 13:20:00,28.91,28.93,28.91,28.93,7712.0,26.5951,26.6135,26.5951,26.6135,7712.0
2017-01-31 13:25:00,28.93,28.93,28.93,28.93,400.0,26.6135,26.6135,26.6135,26.6135,400.0
2017-01-31 13:30:00,28.93,28.94,28.91,28.91,7608.0,26.6135,26.6227,26.5951,26.5951,7608.0
2017-01-31 13:35:00,28.91,28.92,28.91,28.92,5616.0,26.5951,26.6043,26.5951,26.6043,5616.0
2017-01-31 13:40:00,28.92,28.92,28.88,28.89,12000.0,26.6043,26.6043,26.5675,26.5767,12000.0
2017-01-31 13:45:00,28.89,28.89,28.86,28.86,4400.0,26.5767,26.5767,26.5491,26.5491,4400.0
2017-01-31 13:50:00,28.86,28.88,28.86,28.86,7144.0,26.5491,26.5675,26.5491,26.5491,7144.0
2017-01-31 13:55:00,28.87,28.88,28.85,28.85,17356.0,26.5583,26.5675,26.5399,26.5399,17356.0
2017-01-31 14:00:00,28.86,28.89,28.86,28.88,9260.0,26.5491,26.5767,26.5491,26.5675,9260.0
2017-01-31 14:05:00,28.86,28.88,28.86,28.88,5600.0,26.5491,26.5675,26.5491,26.5675,5600.0
2017-01-31 14:10:00,28.88,28.89,28.87,28.87,6800.0,26.5675,26.5767,26.5583,26.5583,6800.0
2017-01-31 14:15:00,28.88,28.88,28.87,28.88,11804.0,26.5675,26.5675,26.5583,26.5675,11804.0
2017-01-31 14:20:00,28.88,28.9,28.88,28.9,6672.0,26.5675,26.5859,26.5675,26.5859,6672.0
2017-01-31 14:25:00,28.89,28.9,28.89,28.9,5132.0,26.5767,26.5859,26.5767,26.5859,5132.0
2017-01-31 14:30:00,28.9,28.9,28.88,28.9,17116.0,26.5859,26.5859,26.5675,26.5859,17116.0
2017-01-31 14:35:00,28.9,28.91,28.88,28.9,14848.0,26.5859,26.5951,26.5675,26.5859,14848.0
2017-01-31 14:40:00,28.91,28.96,28.9,28.95,32580.0,26.5951,26.6411,26.5859,26.6319,32580.0
2017-01-31 14:45:00,28.95,28.98,28.94,28.97,15400.0,26.6319,26.6595,26.6227,26.6503,15400.0
2017-01-31 14:50:00,28.98,29.02,28.98,29.0,14600.0,26.6595,26.6963,26.6595,26.6779,14600.0
2017-01-31 14:55:00,29.0,29.03,29.0,29.02,4416.0,26.6779,26.7055,26.6779,26.6963,4416.0
2017-01-31 15:00:00,29.02,29.03,29.01,29.03,20500.0,26.6963,26.7055,26.6871,26.7055,20500.0
2017-01-31 15:05:00,29.02,29.04,29.02,29.02,11704.0,26.6963,26.7147,26.6963,26.6963,11704.0
2017-01-31 15:10:00,29.02,29.04,29.02,29.04,15432.0,26.6963,26.7147,26.6963,26.7147,15432.0
2017-01-31 15:15:00,29.03,29.04,29.02,29.02,18100.0,26.7055,26.7147,26.6963,26.6963,18100.0
2017-01-31 15:20:00,29.02,29.03,29.01,29.03,24008.0,26.6963,26.7055,26.6871,26.7055,24008.0
2017-01-31 15:25:00,29.03,29.04,29.02,29.03,23716.0,26.7055,26.7147,26.6963,26.7055,23716.0
2017-01-31 15:30:00,29.03,29.05,29.03,29.04,14636.0,26.7055,26.7239,26.7055,26.7147,14636.0
2017-01-31 15:35:00,29.04,29.06,29.04,29.04,21084.0,26.7147,26.7331,26.7147,26.7147,21084.0
2017-01-31 15:40:00,29.04,29.06,29.04,29.05,16428.0,26.7147,26.7331,26.7147,26.7239,16428.0
2017-01-31 15:45:00,29.05,29.07,29.04,29.04,27168.0,26.7239,26.7423,26.7147,26.7147,27168.0
2017-01-31 15:50:00,29.03,29.04,29.02,29.03,51396.0,26.7055,26.7147,26.6963,26.7055,51396.0
2017-01-31 15:55:00,29.04,29.04,29.02,29.03,118712.0,26.7147,26.7147,26.6963,26.7055,118712.0
2017-02-01 09:30:00,28.95,28.95,28.82,28.94,172044.0,26.6319,26.6319,26.5123,26.6227,172044.0
2017-02-01 09:35:00,28.95,29.11,28.94,29.09,75448.0,26.6319,26.7791,26.6227,26.7607,75448.0
2017-02-01 09:40:00,29.1,29.15,29.09,29.15,15836.0,26.7699,26.8159,26.7607,26.8159,15836.0
2017-02-01 09:45:00,29.16,29.23,29.13,29.23,49872.0,26.8251,26.8895,26.7975,26.8895,49872.0
2017-02-01 09:50:00,29.25,29.33,29.25,29.26,53768.0,26.9079,26.9815,26.9079,26.9171,53768.0
2017-02-01 09:55:00,29.26,29.27,29.22,29.24,18016.0,26.9171,26.9263,26.8803,26.8987,18016.0
2017-02-01 10:00:00,29.24,29.25,29.17,29.23,46968.0,26.8987,26.9079,26.8343,26.8895,46968.0
2017-02-01 10:05:00,29.24,29.24,29.16,29.22,62348.0,26.8987,26.8987,26.8251,26.8803,62348.0
2017-02-01 10:10:00,29.22,29.22,29.1,29.15,41200.0,26.8803,26.8803,26.7699,26.8159,41200.0
2017-02-01 10:15:00,29.13,29.17,29.12,29.12,29680.0,26.7975,26.8343,26.7883,26.7883,29680.0
2017-02-01 10:20:00,29.12,29.15,29.12,29.12,30628.0,26.7883,26.8159,26.7883,26.7883,30628.0
2017-02-01 10:25:00,29.14,29.19,29.13,29.15,30000.0,26.8067,26.8527,26.7975,26.8159,30000.0
2017-02-01 10:30:00,29.16,29.18,29.15,29.15,52400.0,26.8251,26.8435,26.8159,26.8159,52400.0
2017-02-01 10:35:00,29.14,29.14,29.02,29.02,36000.0,26.8067,26.8067,26.6963,26.6963,36000.0
2017-02-01 10:40:00,29.01,29.03,28.96,28.99,25012.0,26.6871,26.7055,26.6411,26.6687,25012.0
2017-02-01 10:45:00,28.98,28.99,28.93,28.93,24148.0,26.6595,26.6687,26.6135,26.6135,24148.0
2017-02-01 10:50:00,28.95,28.95,28.88,28.9,27612.0,26.6319,26.6319,26.5675,26.5859,27612.0
2017-02-01 10:55:00,28.9,28.93,28.88,28.92,20864.0,26.5859,26.6135,26.5675,26.6043,20864.0
2017-02-01 11:00:00,28.92,28.98,28.92,28.96,12404.0,26.6043,26.6595,26.6043,26.6411,12404.0
2017-02-01 11:05:00,28.98,28.98,28.95,28.96,22552.0,26.6595,26.6595,26.6319,26.6411,22552.0
2017-02-01 11:10:00,28.96,28.97,28.93,28.95,19200.0,26.6411,26.6503,26.6135,26.6319,19200.0
2017-02-01 11:15:00,28.94,28.94,28.9,28.9,15200.0,26.6227,26.6227,26.5859,26.5859,15200.0
2017-02-01 11:20:00,28.9,28.9,28.87,28.88,12000.0,26.5859,26.5859,26.5583,26.5675,12000.0
2017-02-01 11:25:00,28.88,28.88,28.84,28.85,15240.0,26.5675,26.5675,26.5307,26.5399,15240.0
2017-02-01 11:30:00,28.85,28.89,28.85,28.88,14144.0,26.5399,26.5767,26.5399,26.5675,14144.0
2017-02-01 11:35:00,28.89,28.9,28.86,28.88,22164.0,26.5767,26.5859,26.5491,26.5675,22164.0
2017-02-01 11:40:00,28.86,28.88,28.86,28.88,5060.0,26.5491,26.5675,26.5491,26.5675,5060.0
2017-02-01 11:45:00,28.88,28.88,28.82,28.83,19748.0,26.5675,26.5675,26.5123,26.5215,19748.0
2017-02-01 11:50:00,28.82,28.84,28.8,28.83,11600.0,26.5123,26.5307,26.4939,26.5215,11600.0
2017-02-01 11:55:00,28.84,28.84,28.82,28.83,8552.0,26.5307,26.5307,26.5123,26.5215,8552.0
2017-02-01 12:00:00,28.85,28.89,28.84,28.89,10800.0,26.5399,26.5767,26.5307,26.5767,10800.0
2017-02-01 12:05:00,28.88,28.89,28.86,28.86,24400.0,26.5675,26.5767,26.5491,26.5491,24400.0
2017-02-01 12:10:00,28.86,28.87,28.83,28.84,23600.0,26.5491,26.5583,26.5215,26.5307,23600.0
2017-02-01 12:15:00,28.83,28.83,28.74,28.77,59800.0,26.5215,26.5215,26.4387,26.4663,59800.0
2017-02-01 12:20:00,28.79,28.84,28.78,28.78,36760.0,26.4847,26.5307,26.4755,26.4755,36760.0
2017-02-01 12:25:00,28.78,28.8,28.74,28.78,27828.0,26.4755,26.4939,26.4387,26.4755,27828.0
2017-02-01 12:30:00,28.79,28.83,28.78,28.8,36620.0,26.4847,26.5215,26.4755,26.4939,36620.0
2017-02-01 12:35:00,28.8,28.8,28.79,28.79,22300.0,26.4939,26.4939,26.4847,26.4847,22300.0
2017-02-01 12:40:00,28.78,28.79,28.77,28.78,18276.0,26.4755,26.4847,26.4663,26.4755,18276.0
2017-02-01 12:45:00,28.77,28.77,28.75,28.76,10000.0,26.4663,26.4663,26.4479,26.4571,10000.0
2017-02-01 12:50:00,28.76,28.76,28.74,28.74,11156.0,26.4571,26.4571,26.4387,26.4387,11156.0
2017-02-01 12:55:00,28.73,28.75,28.72,28.72,12280.0,26.4295,26.4479,26.4203,26.4203,12280.0
2017-02-01 13:00:00,28.73,28.75,28.73,28.75,12560.0,26.4295,26.4479,26.4295,26.4479,12560.0
2017-02-01 13:05:00,28.75,28.79,28.75,28.79,10000.0,26.4479,26.4847,26.4479,26.4847,10000.0
2017-02-01 13:10:00,28.8,28.8,28.78,28.8,15956.0,26.4939,26.4939,26.4755,26.4939,15956.0
2017-02-01 13:15:00,28.79,28.79,28.78,28.78,10120.0,26.4847,26.4847,26.4755,26.4755,10120.0
2017-02-01 13:20:00,28.78,28.78,28.76,28.77,4800.0,26.4755,26.4755,26.4571,26.4663,4800.0
2017-02-01 13:25:00,28.77,28.77,28.73,28.75,11756.0,26.4663,26.4663,26.4295,26.4479,11756.0
2017-02-01 13:30:00,28.74,28.76,28.74,28.75,6400.0,26.4387,26.4571,26.4387,26.4479,6400.0
2017-02-01 13:35:00,28.75,28.77,28.74,28.74,12632.0,26.4479,26.4663,26.4387,26.4387,12632.0
2017-02-01 13:40:00,28.74,28.75,28.73,28.75,13340.0,26.4387,26.4479,26.4295,26.4479,13340.0
2017-02-01 13:45:00,28.75,28.75,28.73,28.74,12716.0,26.4479,26.4479,26.4295,26.4387,12716.0
2017-02-01 13:50:00,28.74,28.77,28.74,28.76,10800.0,26.4387,26.4663,26.4387,26.4571,10800.0
2017-02-01 13:55:00,28.76,28.76,28.73,28.75,17704.0,26.4571,26.4571,26.4295,26.4479,17704.0
2017-02-01 14:00:00,28.74,28.75,28.63,28.67,31912.0,26.4387,26.4479,26.3375,26.3743,31912.0
2017-02-01 14:05:00,28.67,28.73,28.67,28.71,18920.0,26.3743,26.4295,26.3743,26.4111,18920.0
2017-02-01 14:10:00,28.72,28.77,28.72,28.76,11800.0,26.4203,26.4663,26.4203,26.4571,11800.0
2017-02-01 14:15:00,28.76,28.78,28.74,28.76,19020.0,26.4571,26.4755,26.4387,26.4571,19020.0
2017-02-01 14:20:00,28.77,28.78,28.72,28.73,15644.0,26.4663,26.4755,26.4203,26.4295,15644.0
2017-02-01 14:25:00,28.75,28.78,28.75,28.75,17480.0,26.4479,26.4755,26.4479,26.4479,17480.0
2017-02-01 14:30:00,28.76,28.77,28.72,28.72,18468.0,26.4571,26.4663,26.4203,26.4203,18468.0
2017-02-01 14:35:00,28.72,28.75,28.72,28.75,10000.0,26.4203,26.4479,26.4203,26.4479,10000.0
2017-02-01 14:40:00,28.74,28.74,28.7,28.71,20116.0,26.4387,26.4387,26.4019,26.4111,20116.0
2017-02-01 14:45:00,28.72,28.74,28.71,28.74,19200.0,26.4203,26.4387,26.4111,26.4387,19200.0
2017-02-01 14:50:00,28.73,28.74,28.72,28.74,9200.0,26.4295,26.4387,26.4203,26.4387,9200.0
2017-02-01 14:55:00,28.73,28.75,28.72,28.75,21904.0,26.4295,26.4479,26.4203,26.4479,21904.0
2017-02-01 15:00:00,28.75,28.75,28.73,28.75,34128.0,26.4479,26.4479,26.4295,26.4479,34128.0
2017-02-01 15:05:00,28.75,28.76,28.71,28.74,33024.0,26.4479,26.4571,26.4111,26.4387,33024.0
2017-02-01 15:10:00,28.75,28.75,28.73,28.73,19560.0,26.4479,26.4479,26.4295,26.4295,19560.0
2017-02-01 15:15:00,28.73,28.75,28.73,28.74,24760.0,26.4295,26.4479,26.4295,26.4387,24760.0
2017-02-01 15:20:00,28.74,28.75,28.74,28.75,24212.0,26.4387,26.4479,26.4387,26.4479,24212.0
2017-02-01 15:25:00,28.75,28.75,28.74,28.75,42060.0,26.4479,26.4479,26.4387,26.4479,42060.0
2017-02-01 15:30:00,28.74,28.75,28.74,28.74,38240.0,26.4387,26.4479,26.4387,26.4387,38240.0
2017-02-01 15:35:00,28.74,28.75,28.73,28.73,25360.0,26.4387,26.4479,26.4295,26.4295,25360.0
2017-02-01 15:40:00,28.74,28.75,28.73,28.74,52136.0,26.4387,26.4479,26.4295,26.4387,52136.0
2017-02-01 15:45:00,28.73,28.74,28.72,28.73,50604.0,26.4295,26.4387,26.4203,26.4295,50604.0
2017-02-01 15:50:00,28.73,28.74,28.73,28.73,54864.0,26.4295,26.4387,26.4295,26.4295,54864.0
2017-02-01 15:55:00,28.73,28.74,28.7,28.71,142912.0,26.4295,26.4387,26.4019,26.4111,142912.0
2017-02-02 09:30:00,28.62,28.72,28.62,28.72,19680.0,26.3283,26.4203,26.3283,26.4203,19680.0
2017-02-02 09:35:00,28.68,28.68,28.61,28.61,4948.0,26.3835,26.3835,26.3191,26.3191,4948.0
2017-02-02 09:40:00,28.65,28.68,28.62,28.67,30496.0,26.3559,26.3835,26.3283,26.3743,30496.0
2017-02-02 09:45:00,28.64,28.67,28.59,28.63,14800.0,26.3467,26.3743,26.3007,26.3375,14800.0
2017-02-02 09:50:00,28.65,28.65,28.6,28.62,14800.0,26.3559,26.3559,26.3099,26.3283,14800.0
2017-02-02 09:55:00,28.62,28.62,28.56,28.59,31840.0,26.3283,26.3283,26.2731,26.3007,31840.0
2017-02-02 10:00:00,28.57,28.61,28.57,28.6,19940.0,26.2823,26.3191,26.2823,26.3099,19940.0
2017-02-02 10:05:00,28.61,28.65,28.61,28.65,14000.0,26.3191,26.3559,26.3191,26.3559,14000.0
2017-02-02 10:10:00,28.66,28.67,28.66,28.67,1600.0,26.3651,26.3743,26.3651,26.3743,1600.0
2017-02-02 10:15:00,28.68,28.71,28.67,28.71,12400.0,26.3835,26.4111,26.3743,26.4111,12400.0
2017-02-02 10:20:00,28.71,28.74,28.7,28.7,22524.0,26.4111,26.4387,26.4019,26.4019,22524.0
2017-02-02 10:25:00,28.71,28.74,28.71,28.71,16000.0,26.4111,26.4387,26.4111,26.4111,16000.0
2017-02-02 10:30:00,28.72,28.73,28.7,28.72,5200.0,26.4203,26.4295,26.4019,26.4203,5200.0
2017-02-02 10:35:00,28.71,28.72,28.7,28.72,4400.0,26.4111,26.4203,26.4019,26.4203,4400.0
2017-02-02 10:40:00,28.72,28.75,28.72,28.75,4400.0,26.4203,26.4479,26.4203,26.4479,4400.0
2017-02-02 10:45:00,28.74,28.75,28.73,28.75,14000.0,26.4387,26.4479,26.4295,26.4479,14000.0
2017-02-02 10:50:00,28.75,28.77,28.75,28.76,17760.0,26.4479,26.4663,26.4479,26.4571,17760.0
2017-02-02 10:55:00,28.77,28.8,28.77,28.8,21232.0,26.4663,26.4939,26.4663,26.4939,21232.0
2017-02-02 11:00:00,28.81,28.83,28.81,28.82,17160.0,26.5031,26.5215,26.5031,26.5123,17160.0
2017-02-02 11:05:00,28.83,28.83,28.82,28.83,800.0,26.5215,26.5215,26.5123,26.5215,800.0
2017-02-02 11:10:00,28.84,28.87,28.84,28.85,18240.0,26.5307,26.5583,26.5307,26.5399,18240.0
2017-02-02 11:15:00,28.86,28.86,28.84,28.85,5200.0,26.5491,26.5491,26.5307,26.5399,5200.0
2017-02-02 11:20:00,28.85,28.86,28.84,28.84,11340.0,26.5399,26.5491,26.5307,26.5307,11340.0
2017-02-02 11:25:00,28.83,28.84,28.82,28.82,11216.0,26.5215,26.5307,26.5123,26.5123,11216.0
2017-02-02 11:30:00,28.83,28.83,28.82,28.82,3200.0,26.5215,26.5215,26.5123,26.5123,3200.0
2017-02-02 11:35:00,28.83,28.83,28.81,28.81,5600.0,26.5215,26.5215,26.5031,26.5031,5600.0
2017-02-02 11:40:00,28.8,28.81,28.79,28.81,7332.0,26.4939,26.5031,26.4847,26.5031,7332.0
2017-02-02 11:45:00,28.81,28.81,28.77,28.78,18000.0,26.5031,26.5031,26.4663,26.4755,18000.0
2017-02-02 11:50:00,28.77,28.78,28.77,28.78,3200.0,26.4663,26.4755,26.4663,26.4755,3200.0
2017-02-02 11:55:00,28.77,28.77,28.75,28.75,22508.0,26.4663,26.4663,26.4479,26.4479,22508.0
2017-02-02 12:00:00,28.72,28.74,28.72,28.72,7200.0,26.4203,26.4387,26.4203,26.4203,7200.0
2017-02-02 12:05:00,28.72,28.74,28.72,28.74,2400.0,26.4203,26.4387,26.4203,26.4387,2400.0
2017-02-02 12:10:00,28.76,28.76,28.73,28.73,8000.0,26.4571,26.4571,26.4295,26.4295,8000.0
2017-02-02 12:15:00,28.72,28.74,28.72,28.73,7200.0,26.4203,26.4387,26.4203,26.4295,7200.0
2017-02-02 12:20:00,28.74,28.74,28.73,28.73,7260.0,26.4387,26.4387,26.4295,26.4295,7260.0
2017-02-02 12:25:00,28.73,28.73,28.73,28.73,1200.0,26.4295,26.4295,26.4295,26.4295,1200.0
2017-02-02 12:30:00,28.73,28.73,28.73,28.73,400.0,26.4295,26.4295,26.4295,26.4295,400.0
2017-02-02 12:35:00,28.75,28.75,28.75,28.75,800.0,26.4479,26.4479,26.4479,26.4479,800.0
2017-02-02 12:40:00,28.75,28.77,28.75,28.76,11828.0,26.4479,26.4663,26.4479,26.4571,11828.0
2017-02-02 12:45:00,28.76,28.77,28.75,28.75,14776.0,26.4571,26.4663,26.4479,26.4479,14776.0
2017-02-02 12:50:00,28.75,28.76,28.75,28.75,10152.0,26.4479,26.4571,26.4479,26.4479,10152.0
2017-02-02 12:55:00,28.76,28.78,28.76,28.78,800.0,26.4571,26.4755,26.4571,26.4755,800.0
2017-02-02 13:00:00,28.78,28.78,28.74,28.74,184760.0,26.4755,26.4755,26.4387,26.4387,184760.0
2017-02-02 13:05:00,28.75,28.75,28.73,28.73,8800.0,26.4479,26.4479,26.4295,26.4295,8800.0
2017-02-02 13:10:00,28.74,28.74,28.71,28.71,6400.0,26.4387,26.4387,26.4111,26.4111,6400.0
2017-02-02 13:15:00,28.71,28.71,28.69,28.69,4400.0,26.4111,26.4111,26.3927,26.3927,4400.0
2017-02-02 13:20:00,28.7,28.71,28.68,28.69,12104.0,26.4019,26.4111,26.3835,26.3927,12104.0
2017-02-02 13:25:00,28.68,28.68,28.65,28.65,10600.0,26.3835,26.3835,26.3559,26.3559,10600.0
2017-02-02 13:30:00,28.65,28.67,28.65,28.66,30276.0,26.3559,26.3743,26.3559,26.3651,30276.0
2017-02-02 13:35:00,28.67,28.68,28.67,28.68,1200.0,26.3743,26.3835,26.3743,26.3835,1200.0
2017-02-02 13:40:00,28.67,28.73,28.67,28.72,13800.0,26.3743,26.4295,26.3743,26.4203,13800.0
2017-02-02 13:45:00,28.76,28.77,28.74,28.74,14056.0,26.4571,26.4663,26.4387,26.4387,14056.0
2017-02-02 13:50:00,28.75,28.75,28.71,28.73,25200.0,26.4479,26.4479,26.4111,26.4295,25200.0
2017-02-02 13:55:00,28.74,28.74,28.73,28.73,8624.0,26.4387,26.4387,26.4295,26.4295,8624.0
2017-02-02 14:00:00,28.73,28.74,28.72,28.74,24248.0,26.4295,26.4387,26.4203,26.4387,24248.0
2017-02-02 14:05:00,28.74,28.74,28.71,28.71,7200.0,26.4387,26.4387,26.4111,26.4111,7200.0
2017-02-02 14:10:00,28.72,28.73,28.71,28.73,8488.0,26.4203,26.4295,26.4111,26.4295,8488.0
2017-02-02 14:15:00,28.72,28.72,28.7,28.71,8980.0,26.4203,26.4203,26.4019,26.4111,8980.0
2017-02-02 14:20:00,28.7,28.7,28.69,28.7,11580.0,26.4019,26.4019,26.3927,26.4019,11580.0
2017-02-02 14:25:00,28.7,28.7,28.68,28.68,3600.0,26.4019,26.4019,26.3835,26.3835,3600.0
2017-02-02 14:30:00,28.68,28.68,28.67,28.68,12000.0,26.3835,26.3835,26.3743,26.3835,12000.0
2017-02-02 14:35:00,28.67,28.7,28.67,28.69,13696.0,26.3743,26.4019,26.3743,26.3927,13696.0
2017-02-02 14:40:00,28.7,28.7,28.69,28.69,4568.0,26.4019,26.4019,26.3927,26.3927,4568.0
2017-02-02 14:45:00,28.7,28.72,28.7,28.7,17588.0,26.4019,26.4203,26.4019,26.4019,17588.0
2017-02-02 14:50:00,28.7,28.74,28.7,28.74,6400.0,26.4019,26.4387,26.4019,26.4387,6400.0
2017-02-02 14:55:00,28.73,28.75,28.73,28.75,8400.0,26.4295,26.4479,26.4295,26.4479,8400.0
2017-02-02 15:00:00,28.75,28.77,28.72,28.72,29312.0,26.4479,26.4663,26.4203,26.4203,29312.0
2017-02-02 15:05:00,28.73,28.75,28.73,28.75,7200.0,26.4295,26.4479,26.4295,26.4479,7200.0
2017-02-02 15:10:00,28.75,28.78,28.75,28.78,7224.0,26.4479,26.4755,26.4479,26.4755,7224.0
2017-02-02 15:15:00,28.79,28.79,28.75,28.78,19140.0,26.4847,26.4847,26.4479,26.4755,19140.0
2017-02-02 15:20:00,28.78,28.8,28.77,28.79,5408.0,26.4755,26.4939,26.4663,26.4847,5408.0
2017-02-02 15:25:00,28.8,28.82,28.79,28.82,22536.0,26.4939,26.5123,26.4847,26.5123,22536.0
2017-02-02 15:30:00,28.83,28.83,28.79,28.8,16876.0,26.5215,26.5215,26.4847,26.4939,16876.0
2017-02-02 15:35:00,28.8,28.8,28.76,28.76,26468.0,26.4939,26.4939,26.4571,26.4571,26468.0
2017-02-02 15:40:00,28.77,28.8,28.76,28.79,21200.0,26.4663,26.4939,26.4571,26.4847,21200.0
2017-02-02 15:45:00,28.79,28.8,28.78,28.8,35032.0,26.4847,26.4939,26.4755,26.4939,35032.0
2017-02-02 15:50:00,28.8,28.82,28.8,28.81,54896.0,26.4939,26.5123,26.4939,26.5031,54896.0
2017-02-02 15:55:00,28.81,28.82,28.79,28.81,87624.0,26.5031,26.5123,26.4847,26.5031,87624.0
2017-02-03 09:30:00,28.92,29.04,28.58,29.04,40732.0,26.6043,26.7147,26.2915,26.7147,40732.0
2017-02-03 09:35:00,28.96,29.04,28.96,29.0,7276.0,26.6411,26.7147,26.6411,26.6779,7276.0
2017-02-03 09:40:00,28.99,28.99,28.92,28.94,14204.0,26.6687,26.6687,26.6043,26.6227,14204.0
2017-02-03 09:45:00,28.94,29.0,28.91,29.0,8000.0,26.6227,26.6779,26.5951,26.6779,8000.0
2017-02-03 09:50:00,29.0,29.0,28.96,28.97,5200.0,26.6779,26.6779,26.6411,26.6503,5200.0
2017-02-03 09:55:00,28.97,28.97,28.94,28.96,3288.0,26.6503,26.6503,26.6227,26.6411,3288.0
2017-02-03 10:00:00,29.01,29.03,28.98,28.99,12400.0,26.6871,26.7055,26.6595,26.6687,12400.0
2017-02-03 10:05:00,28.98,28.98,28.97,28.98,3272.0,26.6595,26.6595,26.6503,26.6595,3272.0
2017-02-03 10:10:00,28.99,28.99,28.96,28.96,6788.0,26.6687,26.6687,26.6411,26.6411,6788.0
2017-02-03 10:15:00,28.98,28.98,28.95,28.98,7200.0,26.6595,26.6595,26.6319,26.6595,7200.0
2017-02-03 10:20:00,28.99,29.02,28.99,29.02,9200.0,26.6687,26.6963,26.6687,26.6963,9200.0
2017-02-03 10:25:00,29.03,29.07,29.03,29.07,4760.0,26.7055,26.7423,26.7055,26.7423,4760.0
2017-02-03 10:30:00,29.08,29.08,29.01,29.02,22272.0,26.7515,26.7515,26.6871,26.6963,22272.0
2017-02-03 10:35:00,29.01,29.04,29.01,29.04,6800.0,26.6871,26.7147,26.6871,26.7147,6800.0
2017-02-03 10:40:00,29.04,29.06,29.04,29.05,10496.0,26.7147,26.7331,26.7147,26.7239,10496.0
2017-02-03 10:45:00,29.07,29.1,29.06,29.08,26460.0,26.7423,26.7699,26.7331,26.7515,26460.0
2017-02-03 10:50:00,29.11,29.12,29.11,29.12,2400.0,26.7791,26.7883,26.7791,26.7883,2400.0
2017-02-03 10:55:00,29.12,29.14,29.11,29.11,5684.0,26.7883,26.8067,26.7791,26.7791,5684.0
2017-02-03 11:00:00,29.11,29.14,29.11,29.14,3600.0,26.7791,26.8067,26.7791,26.8067,3600.0
2017-02-03 11:05:00,29.17,29.17,29.15,29.15,4640.0,26.8343,26.8343,26.8159,26.8159,4640.0
2017-02-03 11:10:00,29.14,29.15,29.12,29.15,10036.0,26.8067,26.8159,26.7883,26.8159,10036.0
2017-02-03 11:15:00,29.15,29.15,29.13,29.14,8500.0,26.8159,26.8159,26.7975,26.8067,8500.0
2017-02-03 11:20:00,29.14,29.14,29.1,29.1,2440.0,26.8067,26.8067,26.7699,26.7699,2440.0
2017-02-03 11:25:00,29.1,29.12,29.1,29.12,1972.0,26.7699,26.7883,26.7699,26.7883,1972.0
2017-02-03 11:30:00,29.1,29.13,29.1,29.11,12096.0,26.7699,26.7975,26.7699,26.7791,12096.0
2017-02-03 11:35:00,29.11,29.11,29.11,29.11,3548.0,26.7791,26.7791,26.7791,26.7791,3548.0
2017-02-03 11:40:00,29.13,29.13,29.1,29.11,3896.0,26.7975,26.7975,26.7699,26.7791,3896.0
2017-02-03 11:45:00,29.1,29.1,29.09,29.1,15000.0,26.7699,26.7699,26.7607,26.7699,15000.0
2017-02-03 11:50:00,29.1,29.11,29.1,29.1,5600.0,26.7699,26.7791,26.7699,26.7699,5600.0
2017-02-03 11:55:00,29.11,29.13,29.1,29.11,12800.0,26.7791,26.7975,26.7699,26.7791,12800.0
2017-02-03 12:00:00,29.12,29.15,29.12,29.15,6816.0,26.7883,26.8159,26.7883,26.8159,6816.0
2017-02-03 12:05:00,29.14,29.14,29.12,29.13,4400.0,26.8067,26.8067,26.7883,26.7975,4400.0
2017-02-03 12:10:00,29.11,29.13,29.11,29.13,3168.0,26.7791,26.7975,26.7791,26.7975,3168.0
2017-02-03 12:15:00,29.13,29.13,29.13,29.13,1200.0,26.7975,26.7975,26.7975,26.7975,1200.0
2017-02-03 12:20:00,29.13,29.13,29.13,29.13,4000.0,26.7975,26.7975,26.7975,26.7975,4000.0
2017-02-03 12:25:00,29.13,29.14,29.11,29.11,9200.0,26.7975,26.8067,26.7791,26.7791,9200.0
2017-02-03 12:30:00,29.13,29.14,29.13,29.14,3600.0,26.7975,26.8067,26.7975,26.8067,3600.0
2017-02-03 12:35:00,29.14,29.14,29.12,29.12,5528.0,26.8067,26.8067,26.7883,26.7883,5528.0
2017-02-03 12:40:00,29.12,29.13,29.11,29.11,2888.0,26.7883,26.7975,26.7791,26.7791,2888.0
2017-02-03 12:45:00,29.11,29.12,29.1,29.1,10000.0,26.7791,26.7883,26.7699,26.7699,10000.0
2017-02-03 12:50:00,29.11,29.11,29.11,29.11,2356.0,26.7791,26.7791,26.7791,26.7791,2356.0
2017-02-03 12:55:00,29.1,29.11,29.1,29.11,10652.0,26.7699,26.7791,26.7699,26.7791,10652.0
2017-02-03 13:00:00,29.11,29.11,29.1,29.11,4500.0,26.7791,26.7791,26.7699,26.7791,4500.0
2017-02-03 13:05:00,29.11,29.11,29.1,29.1,4400.0,26.7791,26.7791,26.7699,26.7699,4400.0
2017-02-03 13:10:00,29.1,29.1,29.08,29.09,7200.0,26.7699,26.7699,26.7515,26.7607,7200.0
2017-02-03 13:15:00,29.09,29.09,29.08,29.08,3200.0,26.7607,26.7607,26.7515,26.7515,3200.0
2017-02-03 13:20:00,29.07,29.08,29.07,29.08,7200.0,26.7423,26.7515,26.7423,26.7515,7200.0
2017-02-03 13:25:00,29.08,29.08,29.07,29.07,9288.0,26.7515,26.7515,26.7423,26.7423,9288.0
2017-02-03 13:30:00,29.06,29.06,29.06,29.06,3184.0,26.7331,26.7331,26.7331,26.7331,3184.0
2017-02-03 13:35:00,29.07,29.07,29.04,29.06,12632.0,26.7423,26.7423,26.7147,26.7331,12632.0
2017-02-03 13:40:00,29.07,29.08,29.06,29.08,2400.0,26.7423,26.7515,26.7331,26.7515,2400.0
2017-02-03 13:45:00,29.07,29.07,29.06,29.07,8960.0,26.7423,26.7423,26.7331,26.7423,8960.0
2017-02-03 13:50:00,29.07,29.1,29.07,29.1,10000.0,26.7423,26.7699,26.7423,26.7699,10000.0
2017-02-03 13:55:00,29.1,29.1,29.08,29.08,6800.0,26.7699,26.7699,26.7515,26.7515,6800.0
2017-02-03 14:00:00,29.09,29.11,29.09,29.11,10800.0,26.7607,26.7791,26.7607,26.7791,10800.0
2017-02-03 14:05:00,29.11,29.11,29.11,29.11,5600.0,26.7791,26.7791,26.7791,26.7791,5600.0
2017-02-03 14:10:00,29.11,29.12,29.1,29.1,5516.0,26.7791,26.7883,26.7699,26.7699,5516.0
2017-02-03 14:15:00,29.1,29.11,29.1,29.1,13108.0,26.7699,26.7791,26.7699,26.7699,13108.0
2017-02-03 14:20:00,29.09,29.11,29.09,29.1,6000.0,26.7607,26.7791,26.7607,26.7699,6000.0
2017-02-03 14:25:00,29.1,29.11,29.1,29.11,8800.0,26.7699,26.7791,26.7699,26.7791,8800.0
2017-02-03 14:30:00,29.1,29.11,29.09,29.11,13216.0,26.7699,26.7791,26.7607,26.7791,13216.0
2017-02-03 14:35:00,29.11,29.11,29.1,29.1,5600.0,26.7791,26.7791,26.7699,26.7699,5600.0
2017-02-03 14:40:00,29.11,29.11,29.1,29.11,4800.0,26.7791,26.7791,26.7699,26.7791,4800.0
2017-02-03 14:45:00,29.11,29.12,29.11,29.11,6800.0,26.7791,26.7883,26.7791,26.7791,6800.0
2017-02-03 14:50:00,29.11,29.11,29.07,29.07,10400.0,26.7791,26.7791,26.7423,26.7423,10400.0
2017-02-03 14:55:00,29.08,29.08,29.06,29.07,15596.0,26.7515,26.7515,26.7331,26.7423,15596.0
2017-02-03 15:00:00,29.08,29.09,29.07,29.08,10632.0,26.7515,26.7607,26.7423,26.7515,10632.0
2017-02-03 15:05:00,29.08,29.08,29.07,29.08,26072.0,26.7515,26.7515,26.7423,26.7515,26072.0
2017-02-03 15:10:00,29.07,29.09,29.07,29.08,19292.0,26.7423,26.7607,26.7423,26.7515,19292.0
2017-02-03 15:15:00,29.08,29.08,29.05,29.06,36320.0,26.7515,26.7515,26.7239,26.7331,36320.0
2017-02-03 15:20:00,29.05,29.05,29.04,29.04,11388.0,26.7239,26.7239,26.7147,26.7147,11388.0
2017-02-03 15:25:00,29.04,29.05,29.04,29.05,17076.0,26.7147,26.7239,26.7147,26.7239,17076.0
2017-02-03 15:30:00,29.05,29.06,29.05,29.05,17932.0,26.7239,26.7331,26.7239,26.7239,17932.0
2017-02-03 15:35:00,29.05,29.06,29.05,29.06,13684.0,26.7239,26.7331,26.7239,26.7331,13684.0
2017-02-03 15:40:00,29.06,29.06,29.05,29.06,13600.0,26.7331,26.7331,26.7239,26.7331,13600.0
2017-02-03 15:45:00,29.06,29.06,29.05,29.05,25620.0,26.7331,26.7331,26.7239,26.7239,25620.0
2017-02-03 15:50:00,29.05,29.06,29.05,29.05,33536.0,26.7239,26.7331,26.7239,26.7239,33536.0
2017-02-03 15:55:00,29.05,29.05,29.01,29.03,120620.0,26.7239,26.7239,26.6871,26.7055,120620.0
2017-02-06 09:30:00,28.94,28.94,28.72,28.92,23220.0,26.6227,26.6227,26.4203,26.6043,23220.0
2017-02-06 09:35:00,28.9,28.93,28.88,28.93,4000.0,26.5859,26.6135,26.5675,26.6135,4000.0
2017-02-06 09:40:00,28.96,28.96,28.9,28.92,6608.0,26.6411,26.6411,26.5859,26.6043,6608.0
2017-02-06 09:45:00,28.9,28.94,28.9,28.9,11200.0,26.5859,26.6227,26.5859,26.5859,11200.0
2017-02-06 09:50:00,28.91,28.95,28.91,28.93,14400.0,26.5951,26.6319,26.5951,26.6135,14400.0
2017-02-06 09:55:00,28.92,28.93,28.9,28.93,4000.0,26.6043,26.6135,26.5859,26.6135,4000.0
2017-02-06 10:00:00,28.93,28.94,28.9,28.9,14200.0,26.6135,26.6227,26.5859,26.5859,14200.0
2017-02-06 10:05:00,28.91,28.91,28.9,28.9,5200.0,26.5951,26.5951,26.5859,26.5859,5200.0
2017-02-06 10:10:00,28.9,28.92,28.89,28.92,14232.0,26.5859,26.6043,26.5767,26.6043,14232.0
2017-02-06 10:15:00,28.91,28.93,28.9,28.9,12460.0,26.5951,26.6135,26.5859,26.5859,12460.0
2017-02-06 10:20:00,28.91,28.91,28.89,28.9,15200.0,26.5951,26.5951,26.5767,26.5859,15200.0
2017-02-06 10:25:00,28.89,28.89,28.84,28.85,43328.0,26.5767,26.5767,26.5307,26.5399,43328.0
2017-02-06 10:30:00,28.84,28.84,28.77,28.77,10800.0,26.5307,26.5307,26.4663,26.4663,10800.0
2017-02-06 10:35:00,28.79,28.8,28.78,28.79,10996.0,26.4847,26.4939,26.4755,26.4847,10996.0
2017-02-06 10:40:00,28.78,28.79,28.76,28.77,29600.0,26.4755,26.4847,26.4571,26.4663,29600.0
2017-02-06 10:45:00,28.77,28.78,28.77,28.77,9240.0,26.4663,26.4755,26.4663,26.4663,9240.0
2017-02-06 10:50:00,28.76,28.77,28.75,28.77,7200.0,26.4571,26.4663,26.4479,26.4663,7200.0
2017-02-06 10:55:00,28.76,28.76,28.74,28.75,12400.0,26.4571,26.4571,26.4387,26.4479,12400.0
2017-02-06 11:00:00,28.76,28.78,28.75,28.78,12932.0,26.4571,26.4755,26.4479,26.4755,12932.0
2017-02-06 11:05:00,28.77,28.78,28.77,28.77,39804.0,26.4663,26.4755,26.4663,26.4663,39804.0
2017-02-06 11:10:00,28.77,28.77,28.75,28.77,17200.0,26.4663,26.4663,26.4479,26.4663,17200.0
2017-02-06 11:15:00,28.77,28.78,28.76,28.76,15692.0,26.4663,26.4755,26.4571,26.4571,15692.0
2017-02-06 11:20:00,28.77,28.77,28.77,28.77,1600.0,26.4663,26.4663,26.4663,26.4663,1600.0
2017-02-06 11:25:00,28.77,28.79,28.77,28.77,9200.0,26.4663,26.4847,26.4663,26.4663,9200.0
2017-02-06 11:30:00,28.75,28.77,28.74,28.74,14992.0,26.4479,26.4663,26.4387,26.4387,14992.0
2017-02-06 11:35:00,28.73,28.75,28.72,28.72,11200.0,26.4295,26.4479,26.4203,26.4203,11200.0
2017-02-06 11:40:00,28.72,28.75,28.72,28.73,16000.0,26.4203,26.4479,26.4203,26.4295,16000.0
2017-02-06 11:45:00,28.73,28.73,28.72,28.72,7468.0,26.4295,26.4295,26.4203,26.4203,7468.0
2017-02-06 11:50:00,28.72,28.73,28.71,28.72,8256.0,26.4203,26.4295,26.4111,26.4203,8256.0
2017-02-06 11:55:00,28.72,28.72,28.71,28.72,4400.0,26.4203,26.4203,26.4111,26.4203,4400.0
2017-02-06 12:00:00,28.71,28.72,28.7,28.72,11316.0,26.4111,26.4203,26.4019,26.4203,11316.0
2017-02-06 12:05:00,28.71,28.73,28.71,28.73,2000.0,26.4111,26.4295,26.4111,26.4295,2000.0
2017-02-06 12:10:00,28.72,28.77,28.72,28.77,14360.0,26.4203,26.4663,26.4203,26.4663,14360.0
2017-02-06 12:15:00,28.77,28.77,28.77,28.77,4800.0,26.4663,26.4663,26.4663,26.4663,4800.0
2017-02-06 12:20:00,28.77,28.78,28.77,28.77,2800.0,26.4663,26.4755,26.4663,26.4663,2800.0
2017-02-06 12:25:00,28.77,28.78,28.76,28.76,24864.0,26.4663,26.4755,26.4571,26.4571,24864.0
2017-02-06 12:30:00,28.78,28.78,28.75,28.75,5600.0,26.4755,26.4755,26.4479,26.4479,5600.0
2017-02-06 12:35:00,28.75,28.75,28.75,28.75,6000.0,26.4479,26.4479,26.4479,26.4479,6000.0
2017-02-06 12:40:00,28.75,28.75,28.73,28.74,8800.0,26.4479,26.4479,26.4295,26.4387,8800.0
2017-02-06 12:45:00,28.73,28.73,28.72,28.72,14412.0,26.4295,26.4295,26.4203,26.4203,14412.0
2017-02-06 12:50:00,28.72,28.72,28.7,28.71,7600.0,26.4203,26.4203,26.4019,26.4111,7600.0
2017-02-06 12:55:00,28.71,28.73,28.7,28.7,7540.0,26.4111,26.4295,26.4019,26.4019,7540.0
2017-02-06 13:00:00,28.71,28.71,28.69,28.69,9600.0,26.4111,26.4111,26.3927,26.3927,9600.0
2017-02-06 13:05:00,28.69,28.71,28.69,28.71,7104.0,26.3927,26.4111,26.3927,26.4111,7104.0
2017-02-06 13:10:00,28.72,28.72,28.71,28.72,6400.0,26.4203,26.4203,26.4111,26.4203,6400.0
2017-02-06 13:15:00,28.71,28.71,28.69,28.69,4800.0,26.4111,26.4111,26.3927,26.3927,4800.0
2017-02-06 13:20:00,28.69,28.71,28.69,28.69,11656.0,26.3927,26.4111,26.3927,26.3927,11656.0
2017-02-06 13:25:00,28.69,28.7,28.69,28.7,6000.0,26.3927,26.4019,26.3927,26.4019,6000.0
2017-02-06 13:30:00,28.7,28.7,28.68,28.68,7600.0,26.4019,26.4019,26.3835,26.3835,7600.0
2017-02-06 13:35:00,28.69,28.7,28.68,28.68,13000.0,26.3927,26.4019,26.3835,26.3835,13000.0
2017-02-06 13:40:00,28.69,28.7,28.69,28.7,10000.0,26.3927,26.4019,26.3927,26.4019,10000.0
2017-02-06 13:45:00,28.7,28.7,28.7,28.7,8592.0,26.4019,26.4019,26.4019,26.4019,8592.0
2017-02-06 13:50:00,28.7,28.76,28.7,28.76,12160.0,26.4019,26.4571,26.4019,26.4571,12160.0
2017-02-06 13:55:00,28.77,28.77,28.74,28.74,13920.0,26.4663,26.4663,26.4387,26.4387,13920.0
2017-02-06 14:00:00,28.74,28.74,28.73,28.74,8612.0,26.4387,26.4387,26.4295,26.4387,8612.0
2017-02-06 14:05:00,28.74,28.74,28.72,28.73,10172.0,26.4387,26.4387,26.4203,26.4295,10172.0
2017-02-06 14:10:00,28.72,28.74,28.7,28.71,25600.0,26.4203,26.4387,26.4019,26.4111,25600.0
2017-02-06 14:15:00,28.71,28.72,28.71,28.72,7072.0,26.4111,26.4203,26.4111,26.4203,7072.0
2017-02-06 14:20:00,28.71,28.72,28.71,28.72,11172.0,26.4111,26.4203,26.4111,26.4203,11172.0
2017-02-06 14:25:00,28.72,28.73,28.71,28.71,17192.0,26.4203,26.4295,26.4111,26.4111,17192.0
2017-02-06 14:30:00,28.71,28.71,28.7,28.7,11200.0,26.4111,26.4111,26.4019,26.4019,11200.0
2017-02-06 14:35:00,28.69,28.71,28.69,28.7,10400.0,26.3927,26.4111,26.3927,26.4019,10400.0
2017-02-06 14:40:00,28.7,28.7,28.69,28.7,7600.0,26.4019,26.4019,26.3927,26.4019,7600.0
2017-02-06 14:45:00,28.7,28.7,28.68,28.68,23480.0,26.4019,26.4019,26.3835,26.3835,23480.0
2017-02-06 14:50:00,28.69,28.69,28.68,28.69,18144.0,26.3927,26.3927,26.3835,26.3927,18144.0
2017-02-06 14:55:00,28.69,28.7,28.68,28.69,13752.0,26.3927,26.4019,26.3835,26.3927,13752.0
2017-02-06 15:00:00,28.69,28.69,28.69,28.69,8000.0,26.3927,26.3927,26.3927,26.3927,8000.0
2017-02-06 15:05:00,28.69,28.72,28.69,28.72,14344.0,26.3927,26.4203,26.3927,26.4203,14344.0
2017-02-06 15:10:00,28.72,28.73,28.72,28.72,18308.0,26.4203,26.4295,26.4203,26.4203,18308.0
2017-02-06 15:15:00,28.71,28.72,28.71,28.72,18396.0,26.4111,26.4203,26.4111,26.4203,18396.0
2017-02-06 15:20:00,28.72,28.72,28.71,28.71,7200.0,26.4203,26.4203,26.4111,26.4111,7200.0
2017-02-06 15:25:00,28.71,28.72,28.71,28.71,18548.0,26.4111,26.4203,26.4111,26.4111,18548.0
2017-02-06 15:30:00,28.71,28.72,28.71,28.72,22000.0,26.4111,26.4203,26.4111,26.4203,22000.0
2017-02-06 15:35:00,28.72,28.72,28.71,28.72,26800.0,26.4203,26.4203,26.4111,26.4203,26800.0
2017-02-06 15:40:00,28.72,28.73,28.72,28.72,49996.0,26.4203,26.4295,26.4203,26.4203,49996.0
2017-02-06 15:45:00,28.72,28.72,28.71,28.71,25452.0,26.4203,26.4203,26.4111,26.4111,25452.0
2017-02-06 15:50:00,28.71,28.74,28.71,28.74,57032.0,26.4111,26.4387,26.4111,26.4387,57032.0
2017-02-06 15:55:00,28.74,28.76,28.73,28.74,118492.0,26.4387,26.4571,26.4295,26.4387,118492.0
2017-02-07 09:30:00,28.83,28.84,28.75,28.75,26428.0,26.5215,26.5307,26.4479,26.4479,26428.0
2017-02-07 09:35:00,28.76,28.82,28.76,28.81,34000.0,26.4571,26.5123,26.4571,26.5031,34000.0
2017-02-07 09:40:00,28.81,28.82,28.78,28.81,13600.0,26.5031,26.5123,26.4755,26.5031,13600.0
2017-02-07 09:45:00,28.81,28.83,28.79,28.82,34160.0,26.5031,26.5215,26.4847,26.5123,34160.0
2017-02-07 09:50:00,28.82,28.82,28.79,28.81,11600.0,26.5123,26.5123,26.4847,26.5031,11600.0
2017-02-07 09:55:00,28.8,28.81,28.79,28.8,9788.0,26.4939,26.5031,26.4847,26.4939,9788.0
2017-02-07 10:00:00,28.8,28.81,28.79,28.8,32932.0,26.4939,26.5031,26.4847,26.4939,32932.0
2017-02-07 10:05:00,28.81,28.82,28.8,28.8,60364.0,26.5031,26.5123,26.4939,26.4939,60364.0
2017-02-07 10:10:00,28.81,28.82,28.79,28.81,32800.0,26.5031,26.5123,26.4847,26.5031,32800.0
2017-02-07 10:15:00,28.81,28.81,28.78,28.8,13424.0,26.5031,26.5031,26.4755,26.4939,13424.0
2017-02-07 10:20:00,28.8,28.8,28.75,28.75,14800.0,26.4939,26.4939,26.4479,26.4479,14800.0
2017-02-07 10:25:00,28.75,28.75,28.73,28.75,8772.0,26.4479,26.4479,26.4295,26.4479,8772.0
2017-02-07 10:30:00,28.74,28.74,28.72,28.74,19224.0,26.4387,26.4387,26.4203,26.4387,19224.0
2017-02-07 10:35:00,28.74,28.75,28.74,28.74,7200.0,26.4387,26.4479,26.4387,26.4387,7200.0
2017-02-07 10:40:00,28.74,28.74,28.73,28.74,8800.0,26.4387,26.4387,26.4295,26.4387,8800.0
2017-02-07 10:45:00,28.75,28.75,28.73,28.74,5600.0,26.4479,26.4479,26.4295,26.4387,5600.0
2017-02-07 10:50:00,28.74,28.76,28.74,28.75,11800.0,26.4387,26.4571,26.4387,26.4479,11800.0
2017-02-07 10:55:00,28.75,28.76,28.75,28.76,6600.0,26.4479,26.4571,26.4479,26.4571,6600.0
2017-02-07 11:00:00,28.77,28.78,28.77,28.78,6400.0,26.4663,26.4755,26.4663,26.4755,6400.0
2017-02-07 11:05:00,28.78,28.79,28.77,28.77,13200.0,26.4755,26.4847,26.4663,26.4663,13200.0
2017-02-07 11:10:00,28.78,28.78,28.77,28.77,2000.0,26.4755,26.4755,26.4663,26.4663,2000.0
2017-02-07 11:15:00,28.77,28.78,28.74,28.74,7444.0,26.4663,26.4755,26.4387,26.4387,7444.0
2017-02-07 11:20:00,28.76,28.76,28.72,28.72,5200.0,26.4571,26.4571,26.4203,26.4203,5200.0
2017-02-07 11:25:00,28.73,28.73,28.7,28.7,4000.0,26.4295,26.4295,26.4019,26.4019,4000.0
2017-02-07 11:30:00,28.71,28.71,28.69,28.7,12720.0,26.4111,26.4111,26.3927,26.4019,12720.0
2017-02-07 11:35:00,28.71,28.72,28.71,28.71,5600.0,26.4111,26.4203,26.4111,26.4111,5600.0
2017-02-07 11:40:00,28.72,28.73,28.72,28.73,8800.0,26.4203,26.4295,26.4203,26.4295,8800.0
2017-02-07 11:45:00,28.73,28.75,28.73,28.75,12000.0,26.4295,26.4479,26.4295,26.4479,12000.0
2017-02-07 11:50:00,28.74,28.75,28.74,28.74,6480.0,26.4387,26.4479,26.4387,26.4387,6480.0
2017-02-07 11:55:00,28.74,28.76,28.74,28.75,24644.0,26.4387,26.4571,26.4387,26.4479,24644.0
2017-02-07 12:00:00,28.75,28.76,28.75,28.75,28380.0,26.4479,26.4571,26.4479,26.4479,28380.0
2017-02-07 12:05:00,28.75,28.75,28.73,28.73,18400.0,26.4479,26.4479,26.4295,26.4295,18400.0
2017-02-07 12:10:00,28.73,28.75,28.73,28.75,8020.0,26.4295,26.4479,26.4295,26.4479,8020.0
2017-02-07 12:15:00,28.75,28.75,28.73,28.74,13600.0,26.4479,26.4479,26.4295,26.4387,13600.0
2017-02-07 12:20:00,28.73,28.73,28.69,28.71,26944.0,26.4295,26.4295,26.3927,26.4111,26944.0
2017-02-07 12:25:00,28.71,28.72,28.69,28.69,12000.0,26.4111,26.4203,26.3927,26.3927,12000.0
2017-02-07 12:30:00,28.68,28.7,28.68,28.7,7348.0,26.3835,26.4019,26.3835,26.4019,7348.0
2017-02-07 12:35:00,28.71,28.71,28.7,28.7,8768.0,26.4111,26.4111,26.4019,26.4019,8768.0
2017-02-07 12:40:00,28.7,28.7,28.68,28.69,14304.0,26.4019,26.4019,26.3835,26.3927,14304.0
2017-02-07 12:45:00,28.69,28.7,28.65,28.66,9452.0,26.3927,26.4019,26.3559,26.3651,9452.0
2017-02-07 12:50:00,28.66,28.68,28.65,28.65,20176.0,26.3651,26.3835,26.3559,26.3559,20176.0
2017-02-07 12:55:00,28.65,28.67,28.63,28.67,16300.0,26.3559,26.3743,26.3375,26.3743,16300.0
2017-02-07 13:00:00,28.68,28.68,28.65,28.67,12800.0,26.3835,26.3835,26.3559,26.3743,12800.0
2017-02-07 13:05:00,28.66,28.66,28.64,28.65,7000.0,26.3651,26.3651,26.3467,26.3559,7000.0
2017-02-07 13:10:00,28.65,28.65,28.63,28.65,15740.0,26.3559,26.3559,26.3375,26.3559,15740.0
2017-02-07 13:15:00,28.64,28.65,28.63,28.63,4400.0,26.3467,26.3559,26.3375,26.3375,4400.0
2017-02-07 13:20:00,28.64,28.64,28.64,28.64,7600.0,26.3467,26.3467,26.3467,26.3467,7600.0
2017-02-07 13:25:00,28.63,28.64,28.63,28.64,4200.0,26.3375,26.3467,26.3375,26.3467,4200.0
2017-02-07 13:30:00,28.64,28.64,28.63,28.63,12148.0,26.3467,26.3467,26.3375,26.3375,12148.0
2017-02-07 13:35:00,28.62,28.63,28.62,28.63,3872.0,26.3283,26.3375,26.3283,26.3375,3872.0
2017-02-07 13:40:00,28.63,28.65,28.63,28.65,16800.0,26.3375,26.3559,26.3375,26.3559,16800.0
2017-02-07 13:45:00,28.65,28.66,28.65,28.66,7200.0,26.3559,26.3651,26.3559,26.3651,7200.0
2017-02-07 13:50:00,28.66,28.67,28.64,28.65,56400.0,26.3651,26.3743,26.3467,26.3559,56400.0
2017-02-07 13:55:00,28.66,28.66,28.64,28.64,17900.0,26.3651,26.3651,26.3467,26.3467,17900.0
2017-02-07 14:00:00,28.65,28.66,28.64,28.64,10824.0,26.3559,26.3651,26.3467,26.3467,10824.0
2017-02-07 14:05:00,28.64,28.65,28.64,28.65,12800.0,26.3467,26.3559,26.3467,26.3559,12800.0
2017-02-07 14:10:00,28.64,28.64,28.62,28.62,10400.0,26.3467,26.3467,26.3283,26.3283,10400.0
2017-02-07 14:15:00,28.62,28.62,28.61,28.61,13204.0,26.3283,26.3283,26.3191,26.3191,13204.0
2017-02-07 14:20:00,28.61,28.61,28.6,28.6,5200.0,26.3191,26.3191,26.3099,26.3099,5200.0
2017-02-07 14:25:00,28.59,28.63,28.59,28.6,21048.0,26.3007,26.3375,26.3007,26.3099,21048.0
2017-02-07 14:30:00,28.61,28.63,28.6,28.62,18196.0,26.3191,26.3375,26.3099,26.3283,18196.0
2017-02-07 14:35:00,28.62,28.63,28.61,28.61,12852.0,26.3283,26.3375,26.3191,26.3191,12852.0
2017-02-07 14:40:00,28.62,28.63,28.61,28.62,14344.0,26.3283,26.3375,26.3191,26.3283,14344.0
2017-02-07 14:45:00,28.62,28.63,28.62,28.62,8800.0,26.3283,26.3375,26.3283,26.3283,8800.0
2017-02-07 14:50:00,28.63,28.65,28.63,28.64,23380.0,26.3375,26.3559,26.3375,26.3467,23380.0
2017-02-07 14:55:00,28.64,28.66,28.64,28.65,22800.0,26.3467,26.3651,26.3467,26.3559,22800.0
2017-02-07 15:00:00,28.65,28.68,28.65,28.68,14920.0,26.3559,26.3835,26.3559,26.3835,14920.0
2017-02-07 15:05:00,28.68,28.71,28.68,28.71,26400.0,26.3835,26.4111,26.3835,26.4111,26400.0
2017-02-07 15:10:00,28.71,28.71,28.7,28.71,11288.0,26.4111,26.4111,26.4019,26.4111,11288.0
2017-02-07 15:15:00,28.71,28.71,28.68,28.69,13756.0,26.4111,26.4111,26.3835,26.3927,13756.0
2017-02-07 15:20:00,28.7,28.7,28.68,28.68,22024.0,26.4019,26.4019,26.3835,26.3835,22024.0
2017-02-07 15:25:00,28.68,28.69,28.68,28.69,13820.0,26.3835,26.3927,26.3835,26.3927,13820.0
2017-02-07 15:30:00,28.69,28.7,28.68,28.68,23116.0,26.3927,26.4019,26.3835,26.3835,23116.0
2017-02-07 15:35:00,28.68,28.7,28.68,28.69,22896.0,26.3835,26.4019,26.3835,26.3927,22896.0
2017-02-07 15:40:00,28.69,28.71,28.69,28.71,30340.0,26.3927,26.4111,26.3927,26.4111,30340.0
2017-02-07 15:45:00,28.7,28.73,28.7,28.72,48464.0,26.4019,26.4295,26.4019,26.4203,48464.0
2017-02-07 15:50:00,28.72,28.73,28.7,28.71,58912.0,26.4203,26.4295,26.4019,26.4111,58912.0
2017-02-07 15:55:00,28.71,28.71,28.69,28.7,120440.0,26.4111,26.4111,26.3927,26.4019,120440.0
2017-02-08 09:30:00,28.63,28.74,28.58,28.74,21504.0,26.3375,26.4387,26.2915,26.4387,21504.0
2017-02-08 09:35:00,28.72,28.72,28.62,28.65,5200.0,26.4203,26.4203,26.3283,26.3559,5200.0
2017-02-08 09:40:00,28.66,28.66,28.66,28.66,1200.0,26.3651,26.3651,26.3651,26.3651,1200.0
2017-02-08 09:45:00,28.64,28.65,28.61,28.63,8000.0,26.3467,26.3559,26.3191,26.3375,8000.0
2017-02-08 09:50:00,28.63,28.63,28.6,28.61,12292.0,26.3375,26.3375,26.3099,26.3191,12292.0
2017-02-08 09:55:00,28.61,28.61,28.6,28.6,2400.0,26.3191,26.3191,26.3099,26.3099,2400.0
2017-02-08 10:00:00,28.6,28.6,28.58,28.59,15800.0,26.3099,26.3099,26.2915,26.3007,15800.0
2017-02-08 10:05:00,28.59,28.59,28.55,28.55,9600.0,26.3007,26.3007,26.2639,26.2639,9600.0
2017-02-08 10:10:00,28.53,28.56,28.53,28.55,13560.0,26.2455,26.2731,26.2455,26.2639,13560.0
2017-02-08 10:15:00,28.56,28.58,28.56,28.56,7200.0,26.2731,26.2915,26.2731,26.2731,7200.0
2017-02-08 10:20:00,28.56,28.57,28.56,28.57,13472.0,26.2731,26.2823,26.2731,26.2823,13472.0
2017-02-08 10:25:00,28.57,28.57,28.54,28.55,9860.0,26.2823,26.2823,26.2547,26.2639,9860.0
2017-02-08 10:30:00,28.56,28.57,28.56,28.56,6400.0,26.2731,26.2823,26.2731,26.2731,6400.0
2017-02-08 10:35:00,28.54,28.56,28.53,28.55,19728.0,26.2547,26.2731,26.2455,26.2639,19728.0
2017-02-08 10:40:00,28.56,28.58,28.54,28.56,70724.0,26.2731,26.2915,26.2547,26.2731,70724.0
2017-02-08 10:45:00,28.56,28.57,28.55,28.55,21600.0,26.2731,26.2823,26.2639,26.2639,21600.0
2017-02-08 10:50:00,28.55,28.55,28.51,28.52,11600.0,26.2639,26.2639,26.2271,26.2363,11600.0
2017-02-08 10:55:00,28.5,28.51,28.49,28.51,15044.0,26.2179,26.2271,26.2087,26.2271,15044.0
2017-02-08 11:00:00,28.51,28.56,28.51,28.56,14004.0,26.2271,26.2731,26.2271,26.2731,14004.0
2017-02-08 11:05:00,28.56,28.56,28.55,28.55,17648.0,26.2731,26.2731,26.2639,26.2639,17648.0
2017-02-08 11:10:00,28.56,28.56,28.55,28.55,15412.0,26.2731,26.2731,26.2639,26.2639,15412.0
2017-02-08 11:15:00,28.55,28.56,28.54,28.54,5828.0,26.2639,26.2731,26.2547,26.2547,5828.0
2017-02-08 11:20:00,28.54,28.54,28.51,28.53,11000.0,26.2547,26.2547,26.2271,26.2455,11000.0
2017-02-08 11:25:00,28.52,28.52,28.5,28.52,4340.0,26.2363,26.2363,26.2179,26.2363,4340.0
2017-02-08 11:30:00,28.5,28.52,28.5,28.52,6000.0,26.2179,26.2363,26.2179,26.2363,6000.0
2017-02-08 11:35:00,28.51,28.52,28.49,28.5,6084.0,26.2271,26.2363,26.2087,26.2179,6084.0
2017-02-08 11:40:00,28.5,28.51,28.49,28.51,4944.0,26.2179,26.2271,26.2087,26.2271,4944.0
2017-02-08 11:45:00,28.52,28.52,28.5,28.5,5200.0,26.2363,26.2363,26.2179,26.2179,5200.0
2017-02-08 11:50:00,28.5,28.5,28.48,28.48,24676.0,26.2179,26.2179,26.1995,26.1995,24676.0
2017-02-08 11:55:00,28.48,28.48,28.45,28.46,11296.0,26.1995,26.1995,26.1719,26.1811,11296.0
2017-02-08 12:00:00,28.45,28.53,28.45,28.53,8500.0,26.1719,26.2455,26.1719,26.2455,8500.0
2017-02-08 12:05:00,28.54,28.54,28.52,28.54,1200.0,26.2547,26.2547,26.2363,26.2547,1200.0
2017-02-08 12:10:00,28.54,28.55,28.52,28.52,41600.0,26.2547,26.2639,26.2363,26.2363,41600.0
2017-02-08 12:15:00,28.54,28.55,28.53,28.53,23200.0,26.2547,26.2639,26.2455,26.2455,23200.0
2017-02-08 12:20:00,28.54,28.55,28.53,28.54,40400.0,26.2547,26.2639,26.2455,26.2547,40400.0
2017-02-08 12:25:00,28.54,28.55,28.53,28.54,14148.0,26.2547,26.2639,26.2455,26.2547,14148.0
2017-02-08 12:30:00,28.53,28.54,28.53,28.54,7600.0,26.2455,26.2547,26.2455,26.2547,7600.0
2017-02-08 12:35:00,28.54,28.54,28.52,28.54,12000.0,26.2547,26.2547,26.2363,26.2547,12000.0
2017-02-08 12:40:00,28.53,28.54,28.53,28.53,15592.0,26.2455,26.2547,26.2455,26.2455,15592.0
2017-02-08 12:45:00,28.53,28.54,28.52,28.52,21572.0,26.2455,26.2547,26.2363,26.2363,21572.0
2017-02-08 12:50:00,28.52,28.53,28.51,28.52,18000.0,26.2363,26.2455,26.2271,26.2363,18000.0
2017-02-08 12:55:00,28.52,28.52,28.49,28.52,41688.0,26.2363,26.2363,26.2087,26.2363,41688.0
2017-02-08 13:00:00,28.52,28.52,28.51,28.52,16028.0,26.2363,26.2363,26.2271,26.2363,16028.0
2017-02-08 13:05:00,28.52,28.52,28.51,28.51,10800.0,26.2363,26.2363,26.2271,26.2271,10800.0
2017-02-08 13:10:00,28.52,28.53,28.52,28.52,4176.0,26.2363,26.2455,26.2363,26.2363,4176.0
2017-02-08 13:15:00,28.52,28.55,28.52,28.55,4400.0,26.2363,26.2639,26.2363,26.2639,4400.0
2017-02-08 13:20:00,28.55,28.56,28.55,28.55,4400.0,26.2639,26.2731,26.2639,26.2639,4400.0
2017-02-08 13:25:00,28.56,28.58,28.56,28.57,6800.0,26.2731,26.2915,26.2731,26.2823,6800.0
2017-02-08 13:30:00,28.58,28.6,28.58,28.59,3224.0,26.2915,26.3099,26.2915,26.3007,3224.0
2017-02-08 13:35:00,28.6,28.6,28.59,28.6,2900.0,26.3099,26.3099,26.3007,26.3099,2900.0
2017-02-08 13:40:00,28.61,28.61,28.61,28.61,1200.0,26.3191,26.3191,26.3191,26.3191,1200.0
2017-02-08 13:45:00,28.61,28.64,28.61,28.64,4776.0,26.3191,26.3467,26.3191,26.3467,4776.0
2017-02-08 13:50:00,28.63,28.64,28.63,28.64,3376.0,26.3375,26.3467,26.3375,26.3467,3376.0
2017-02-08 13:55:00,28.64,28.64,28.63,28.64,7480.0,26.3467,26.3467,26.3375,26.3467,7480.0
2017-02-08 14:00:00,28.64,28.64,28.61,28.61,9200.0,26.3467,26.3467,26.3191,26.3191,9200.0
2017-02-08 14:05:00,28.61,28.61,28.6,28.6,3524.0,26.3191,26.3191,26.3099,26.3099,3524.0
2017-02-08 14:10:00,28.6,28.62,28.6,28.62,6016.0,26.3099,26.3283,26.3099,26.3283,6016.0
2017-02-08 14:15:00,28.63,28.63,28.62,28.63,3880.0,26.3375,26.3375,26.3283,26.3375,3880.0
2017-02-08 14:20:00,28.64,28.65,28.63,28.64,3200.0,26.3467,26.3559,26.3375,26.3467,3200.0
2017-02-08 14:25:00,28.64,28.64,28.61,28.62,5600.0,26.3467,26.3467,26.3191,26.3283,5600.0
2017-02-08 14:30:00,28.62,28.62,28.61,28.62,9200.0,26.3283,26.3283,26.3191,26.3283,9200.0
2017-02-08 14:35:00,28.62,28.62,28.59,28.59,8584.0,26.3283,26.3283,26.3007,26.3007,8584.0
2017-02-08 14:40:00,28.6,28.61,28.59,28.6,5600.0,26.3099,26.3191,26.3007,26.3099,5600.0
2017-02-08 14:45:00,28.6,28.61,28.6,28.6,6020.0,26.3099,26.3191,26.3099,26.3099,6020.0
2017-02-08 14:50:00,28.61,28.61,28.6,28.61,6956.0,26.3191,26.3191,26.3099,26.3191,6956.0
2017-02-08 14:55:00,28.61,28.61,28.61,28.61,2800.0,26.3191,26.3191,26.3191,26.3191,2800.0
2017-02-08 15:00:00,28.61,28.61,28.59,28.59,9836.0,26.3191,26.3191,26.3007,26.3007,9836.0
2017-02-08 15:05:00,28.59,28.6,28.59,28.6,4000.0,26.3007,26.3099,26.3007,26.3099,4000.0
2017-02-08 15:10:00,28.61,28.61,28.6,28.61,8440.0,26.3191,26.3191,26.3099,26.3191,8440.0
2017-02-08 15:15:00,28.61,28.62,28.61,28.61,8400.0,26.3191,26.3283,26.3191,26.3191,8400.0
2017-02-08 15:20:00,28.62,28.62,28.61,28.61,6400.0,26.3283,26.3283,26.3191,26.3191,6400.0
2017-02-08 15:25:00,28.61,28.64,28.61,28.64,11600.0,26.3191,26.3467,26.3191,26.3467,11600.0
2017-02-08 15:30:00,28.64,28.65,28.64,28.64,12660.0,26.3467,26.3559,26.3467,26.3467,12660.0
2017-02-08 15:35:00,28.64,28.66,28.63,28.63,34172.0,26.3467,26.3651,26.3375,26.3375,34172.0
2017-02-08 15:40:00,28.63,28.64,28.63,28.64,22760.0,26.3375,26.3467,26.3375,26.3467,22760.0
2017-02-08 15:45:00,28.64,28.64,28.62,28.62,36700.0,26.3467,26.3467,26.3283,26.3283,36700.0
2017-02-08 15:50:00,28.61,28.63,28.61,28.62,29320.0,26.3191,26.3375,26.3191,26.3283,29320.0
2017-02-08 15:55:00,28.62,28.62,28.57,28.59,174940.0,26.3283,26.3283,26.2823,26.3007,174940.0
2017-02-09 09:30:00,28.64,28.64,28.6,28.6,12204.0,26.3467,26.3467,26.3099,26.3099,12204.0
2017-02-09 09:35:00,28.65,28.68,28.63,28.66,5200.0,26.3559,26.3835,26.3375,26.3651,5200.0
2017-02-09 09:40:00,28.64,28.65,28.61,28.64,8444.0,26.3467,26.3559,26.3191,26.3467,8444.0
2017-02-09 09:45:00,28.64,28.65,28.61,28.61,9760.0,26.3467,26.3559,26.3191,26.3191,9760.0
2017-02-09 09:50:00,28.65,28.7,28.65,28.68,5200.0,26.3559,26.4019,26.3559,26.3835,5200.0
2017-02-09 09:55:00,28.68,28.74,28.67,28.73,10344.0,26.3835,26.4387,26.3743,26.4295,10344.0
2017-02-09 10:00:00,28.73,28.76,28.73,28.74,15852.0,26.4295,26.4571,26.4295,26.4387,15852.0
2017-02-09 10:05:00,28.75,28.78,28.73,28.75,5456.0,26.4479,26.4755,26.4295,26.4479,5456.0
2017-02-09 10:10:00,28.74,28.75,28.73,28.73,4000.0,26.4387,26.4479,26.4295,26.4295,4000.0
2017-02-09 10:15:00,28.74,28.78,28.73,28.78,22056.0,26.4387,26.4755,26.4295,26.4755,22056.0
2017-02-09 10:20:00,28.78,28.82,28.78,28.82,6000.0,26.4755,26.5123,26.4755,26.5123,6000.0
2017-02-09 10:25:00,28.82,28.82,28.8,28.8,2400.0,26.5123,26.5123,26.4939,26.4939,2400.0
2017-02-09 10:30:00,28.81,28.82,28.78,28.78,7768.0,26.5031,26.5123,26.4755,26.4755,7768.0
2017-02-09 10:35:00,28.78,28.79,28.76,28.79,4300.0,26.4755,26.4847,26.4571,26.4847,4300.0
2017-02-09 10:40:00,28.79,28.81,28.79,28.81,8000.0,26.4847,26.5031,26.4847,26.5031,8000.0
2017-02-09 10:45:00,28.81,28.84,28.81,28.84,3612.0,26.5031,26.5307,26.5031,26.5307,3612.0
2017-02-09 10:50:00,28.83,28.83,28.78,28.78,34892.0,26.5215,26.5215,26.4755,26.4755,34892.0
2017-02-09 10:55:00,28.79,28.82,28.79,28.82,6812.0,26.4847,26.5123,26.4847,26.5123,6812.0
2017-02-09 11:00:00,28.81,28.84,28.8,28.84,9368.0,26.5031,26.5307,26.4939,26.5307,9368.0
2017-02-09 11:05:00,28.84,28.85,28.79,28.79,6076.0,26.5307,26.5399,26.4847,26.4847,6076.0
2017-02-09 11:10:00,28.8,28.82,28.8,28.82,10000.0,26.4939,26.5123,26.4939,26.5123,10000.0
2017-02-09 11:15:00,28.82,28.83,28.82,28.83,3200.0,26.5123,26.5215,26.5123,26.5215,3200.0
2017-02-09 11:20:00,28.83,28.85,28.82,28.85,16400.0,26.5215,26.5399,26.5123,26.5399,16400.0
2017-02-09 11:25:00,28.86,28.86,28.82,28.84,25600.0,26.5491,26.5491,26.5123,26.5307,25600.0
2017-02-09 11:30:00,28.85,28.85,28.84,28.84,6400.0,26.5399,26.5399,26.5307,26.5307,6400.0
2017-02-09 11:35:00,28.85,28.85,28.83,28.83,2400.0,26.5399,26.5399,26.5215,26.5215,2400.0
2017-02-09 11:40:00,28.82,28.84,28.82,28.83,14800.0,26.5123,26.5307,26.5123,26.5215,14800.0
2017-02-09 11:45:00,28.83,28.83,28.81,28.81,1600.0,26.5215,26.5215,26.5031,26.5031,1600.0
2017-02-09 11:50:00,28.81,28.81,28.76,28.76,34940.0,26.5031,26.5031,26.4571,26.4571,34940.0
2017-02-09 11:55:00,28.77,28.77,28.75,28.76,8800.0,26.4663,26.4663,26.4479,26.4571,8800.0
2017-02-09 12:00:00,28.76,28.76,28.74,28.75,11116.0,26.4571,26.4571,26.4387,26.4479,11116.0
2017-02-09 12:05:00,28.76,28.77,28.76,28.76,14000.0,26.4571,26.4663,26.4571,26.4571,14000.0
2017-02-09 12:10:00,28.76,28.77,28.75,28.76,15416.0,26.4571,26.4663,26.4479,26.4571,15416.0
2017-02-09 12:15:00,28.76,28.77,28.75,28.76,18800.0,26.4571,26.4663,26.4479,26.4571,18800.0
2017-02-09 12:20:00,28.76,28.76,28.74,28.74,2400.0,26.4571,26.4571,26.4387,26.4387,2400.0
2017-02-09 12:25:00,28.75,28.77,28.75,28.76,3600.0,26.4479,26.4663,26.4479,26.4571,3600.0
2017-02-09 12:30:00,28.76,28.77,28.76,28.76,11200.0,26.4571,26.4663,26.4571,26.4571,11200.0
2017-02-09 12:35:00,28.75,28.77,28.75,28.76,10040.0,26.4479,26.4663,26.4479,26.4571,10040.0
2017-02-09 12:40:00,28.76,28.77,28.76,28.76,19212.0,26.4571,26.4663,26.4571,26.4571,19212.0
2017-02-09 12:45:00,28.76,28.77,28.75,28.75,8840.0,26.4571,26.4663,26.4479,26.4479,8840.0
2017-02-09 12:50:00,28.75,28.76,28.75,28.76,8776.0,26.4479,26.4571,26.4479,26.4571,8776.0
2017-02-09 12:55:00,28.76,28.76,28.75,28.76,8000.0,26.4571,26.4571,26.4479,26.4571,8000.0
2017-02-09 13:00:00,28.75,28.76,28.75,28.76,15600.0,26.4479,26.4571,26.4479,26.4571,15600.0
2017-02-09 13:05:00,28.76,28.77,28.76,28.76,16392.0,26.4571,26.4663,26.4571,26.4571,16392.0
2017-02-09 13:10:00,28.76,28.79,28.76,28.79,17940.0,26.4571,26.4847,26.4571,26.4847,17940.0
2017-02-09 13:15:00,28.79,28.81,28.79,28.81,14672.0,26.4847,26.5031,26.4847,26.5031,14672.0
2017-02-09 13:20:00,28.8,28.81,28.79,28.8,6800.0,26.4939,26.5031,26.4847,26.4939,6800.0
2017-02-09 13:25:00,28.82,28.83,28.81,28.83,6484.0,26.5123,26.5215,26.5031,26.5215,6484.0
2017-02-09 13:30:00,28.82,28.82,28.79,28.79,3600.0,26.5123,26.5123,26.4847,26.4847,3600.0
2017-02-09 13:35:00,28.8,28.81,28.8,28.81,6000.0,26.4939,26.5031,26.4939,26.5031,6000.0
2017-02-09 13:40:00,28.81,28.83,28.81,28.82,6016.0,26.5031,26.5215,26.5031,26.5123,6016.0
2017-02-09 13:45:00,28.82,28.84,28.82,28.83,12400.0,26.5123,26.5307,26.5123,26.5215,12400.0
2017-02-09 13:50:00,28.83,28.83,28.83,28.83,10576.0,26.5215,26.5215,26.5215,26.5215,10576.0
2017-02-09 13:55:00,28.84,28.84,28.82,28.83,12000.0,26.5307,26.5307,26.5123,26.5215,12000.0
2017-02-09 14:00:00,28.82,28.82,28.82,28.82,5680.0,26.5123,26.5123,26.5123,26.5123,5680.0
2017-02-09 14:05:00,28.82,28.84,28.82,28.83,6800.0,26.5123,26.5307,26.5123,26.5215,6800.0
2017-02-09 14:10:00,28.83,28.83,28.82,28.82,8400.0,26.5215,26.5215,26.5123,26.5123,8400.0
2017-02-09 14:15:00,28.82,28.84,28.82,28.82,16124.0,26.5123,26.5307,26.5123,26.5123,16124.0
2017-02-09 14:20:00,28.83,28.83,28.82,28.82,6200.0,26.5215,26.5215,26.5123,26.5123,6200.0
2017-02-09 14:25:00,28.82,28.83,28.82,28.83,1600.0,26.5123,26.5215,26.5123,26.5215,1600.0
2017-02-09 14:30:00,28.83,28.83,28.81,28.82,7164.0,26.5215,26.5215,26.5031,26.5123,7164.0
2017-02-09 14:35:00,28.82,28.83,28.82,28.83,21260.0,26.5123,26.5215,26.5123,26.5215,21260.0
2017-02-09 14:40:00,28.82,28.83,28.82,28.82,4296.0,26.5123,26.5215,26.5123,26.5123,4296.0
2017-02-09 14:45:00,28.82,28.83,28.82,28.82,15056.0,26.5123,26.5215,26.5123,26.5123,15056.0
2017-02-09 14:50:00,28.82,28.83,28.82,28.83,11680.0,26.5123,26.5215,26.5123,26.5215,11680.0
2017-02-09 14:55:00,28.83,28.83,28.81,28.81,8000.0,26.5215,26.5215,26.5031,26.5031,8000.0
2017-02-09 15:00:00,28.81,28.83,28.81,28.82,16288.0,26.5031,26.5215,26.5031,26.5123,16288.0
2017-02-09 15:05:00,28.82,28.83,28.81,28.82,17600.0,26.5123,26.5215,26.5031,26.5123,17600.0
2017-02-09 15:10:00,28.82,28.82,28.81,28.81,6160.0,26.5123,26.5123,26.5031,26.5031,6160.0
2017-02-09 15:15:00,28.81,28.81,28.79,28.8,5600.0,26.5031,26.5031,26.4847,26.4939,5600.0
2017-02-09 15:20:00,28.8,28.81,28.79,28.8,20480.0,26.4939,26.5031,26.4847,26.4939,20480.0
2017-02-09 15:25:00,28.81,28.81,28.8,28.81,4400.0,26.5031,26.5031,26.4939,26.5031,4400.0
2017-02-09 15:30:00,28.81,28.81,28.8,28.81,17264.0,26.5031,26.5031,26.4939,26.5031,17264.0
2017-02-09 15:35:00,28.8,28.8,28.78,28.79,24932.0,26.4939,26.4939,26.4755,26.4847,24932.0
2017-02-09 15:40:00,28.79,28.82,28.78,28.82,31484.0,26.4847,26.5123,26.4755,26.5123,31484.0
2017-02-09 15:45:00,28.82,28.82,28.81,28.82,52740.0,26.5123,26.5123,26.5031,26.5123,52740.0
2017-02-09 15:50:00,28.82,28.85,28.82,28.85,183116.0,26.5123,26.5399,26.5123,26.5399,183116.0
2017-02-09 15:55:00,28.85,28.87,28.83,28.84,172648.0,26.5399,26.5583,26.5215,26.5307,172648.0
2017-02-10 09:30:00,28.87,28.91,28.79,28.79,30340.0,26.5583,26.5951,26.4847,26.4847,30340.0
2017-02-10 09:35:00,28.84,28.84,28.8,28.8,4000.0,26.5307,26.5307,26.4939,26.4939,4000.0
2017-02-10 09:40:00,28.84,28.86,28.84,28.85,4000.0,26.5307,26.5491,26.5307,26.5399,4000.0
2017-02-10 09:45:00,28.84,28.87,28.83,28.85,9600.0,26.5307,26.5583,26.5215,26.5399,9600.0
2017-02-10 09:50:00,28.86,28.89,28.86,28.87,8400.0,26.5491,26.5767,26.5491,26.5583,8400.0
2017-02-10 09:55:00,28.87,28.89,28.85,28.89,12724.0,26.5583,26.5767,26.5399,26.5767,12724.0
2017-02-10 10:00:00,28.91,28.93,28.9,28.93,11636.0,26.5951,26.6135,26.5859,26.6135,11636.0
2017-02-10 10:05:00,28.94,28.95,28.93,28.95,10800.0,26.6227,26.6319,26.6135,26.6319,10800.0
2017-02-10 10:10:00,28.94,29.02,28.94,29.0,18896.0,26.6227,26.6963,26.6227,26.6779,18896.0
2017-02-10 10:15:00,29.02,29.04,29.0,29.02,15840.0,26.6963,26.7147,26.6779,26.6963,15840.0
2017-02-10 10:20:00,29.02,29.03,29.0,29.03,11600.0,26.6963,26.7055,26.6779,26.7055,11600.0
2017-02-10 10:25:00,29.03,29.04,29.02,29.04,6852.0,26.7055,26.7147,26.6963,26.7147,6852.0
2017-02-10 10:30:00,29.04,29.05,29.02,29.02,10032.0,26.7147,26.7239,26.6963,26.6963,10032.0
2017-02-10 10:35:00,29.03,29.06,29.03,29.06,4840.0,26.7055,26.7331,26.7055,26.7331,4840.0
2017-02-10 10:40:00,29.06,29.08,29.05,29.08,16000.0,26.7331,26.7515,26.7239,26.7515,16000.0
2017-02-10 10:45:00,29.07,29.08,29.06,29.07,16484.0,26.7423,26.7515,26.7331,26.7423,16484.0
2017-02-10 10:50:00,29.07,29.08,29.06,29.07,14508.0,26.7423,26.7515,26.7331,26.7423,14508.0
2017-02-10 10:55:00,29.07,29.09,29.07,29.08,2832.0,26.7423,26.7607,26.7423,26.7515,2832.0
2017-02-10 11:00:00,29.08,29.08,29.06,29.06,12400.0,26.7515,26.7515,26.7331,26.7331,12400.0
2017-02-10 11:05:00,29.06,29.08,29.05,29.06,19600.0,26.7331,26.7515,26.7239,26.7331,19600.0
2017-02-10 11:10:00,29.06,29.09,29.06,29.09,5392.0,26.7331,26.7607,26.7331,26.7607,5392.0
2017-02-10 11:15:00,29.08,29.09,29.08,29.09,11664.0,26.7515,26.7607,26.7515,26.7607,11664.0
2017-02-10 11:20:00,29.08,29.1,29.07,29.1,12316.0,26.7515,26.7699,26.7423,26.7699,12316.0
2017-02-10 11:25:00,29.09,29.09,29.08,29.08,10000.0,26.7607,26.7607,26.7515,26.7515,10000.0
2017-02-10 11:30:00,29.09,29.1,29.08,29.1,6400.0,26.7607,26.7699,26.7515,26.7699,6400.0
2017-02-10 11:35:00,29.09,29.09,29.08,29.09,7600.0,26.7607,26.7607,26.7515,26.7607,7600.0
2017-02-10 11:40:00,29.09,29.09,29.08,29.08,9092.0,26.7607,26.7607,26.7515,26.7515,9092.0
2017-02-10 11:45:00,29.09,29.09,29.08,29.09,3600.0,26.7607,26.7607,26.7515,26.7607,3600.0
2017-02-10 11:50:00,29.09,29.09,29.08,29.09,12340.0,26.7607,26.7607,26.7515,26.7607,12340.0
2017-02-10 11:55:00,29.09,29.09,29.08,29.08,11168.0,26.7607,26.7607,26.7515,26.7515,11168.0
2017-02-10 12:00:00,29.09,29.09,29.08,29.08,5200.0,26.7607,26.7607,26.7515,26.7515,5200.0
2017-02-10 12:05:00,29.08,29.09,29.08,29.09,15404.0,26.7515,26.7607,26.7515,26.7607,15404.0
2017-02-10 12:10:00,29.09,29.1,29.08,29.1,9116.0,26.7607,26.7699,26.7515,26.7699,9116.0
2017-02-10 12:15:00,29.1,29.1,29.09,29.1,5300.0,26.7699,26.7699,26.7607,26.7699,5300.0
2017-02-10 12:20:00,29.1,29.11,29.09,29.11,13204.0,26.7699,26.7791,26.7607,26.7791,13204.0
2017-02-10 12:25:00,29.11,29.13,29.11,29.13,22312.0,26.7791,26.7975,26.7791,26.7975,22312.0
2017-02-10 12:30:00,29.13,29.14,29.12,29.12,18440.0,26.7975,26.8067,26.7883,26.7883,18440.0
2017-02-10 12:35:00,29.13,29.16,29.13,29.16,9444.0,26.7975,26.8251,26.7975,26.8251,9444.0
2017-02-10 12:40:00,29.16,29.2,29.16,29.17,27600.0,26.8251,26.8619,26.8251,26.8343,27600.0
2017-02-10 12:45:00,29.18,29.18,29.17,29.18,5620.0,26.8435,26.8435,26.8343,26.8435,5620.0
2017-02-10 12:50:00,29.18,29.2,29.17,29.17,10800.0,26.8435,26.8619,26.8343,26.8343,10800.0
2017-02-10 12:55:00,29.17,29.21,29.17,29.2,16400.0,26.8343,26.8711,26.8343,26.8619,16400.0
2017-02-10 13:00:00,29.19,29.22,29.19,29.21,17840.0,26.8527,26.8803,26.8527,26.8711,17840.0
2017-02-10 13:05:00,29.21,29.22,29.21,29.22,2800.0,26.8711,26.8803,26.8711,26.8803,2800.0
2017-02-10 13:10:00,29.22,29.23,29.22,29.22,11832.0,26.8803,26.8895,26.8803,26.8803,11832.0
2017-02-10 13:15:00,29.23,29.24,29.22,29.23,8000.0,26.8895,26.8987,26.8803,26.8895,8000.0
2017-02-10 13:20:00,29.21,29.22,29.2,29.21,8400.0,26.8711,26.8803,26.8619,26.8711,8400.0
2017-02-10 13:25:00,29.21,29.21,29.17,29.18,11200.0,26.8711,26.8711,26.8343,26.8435,11200.0
2017-02-10 13:30:00,29.19,29.2,29.19,29.2,8720.0,26.8527,26.8619,26.8527,26.8619,8720.0
2017-02-10 13:35:00,29.2,29.2,29.19,29.2,8876.0,26.8619,26.8619,26.8527,26.8619,8876.0
2017-02-10 13:40:00,29.21,29.21,29.2,29.21,11040.0,26.8711,26.8711,26.8619,26.8711,11040.0
2017-02-10 13:45:00,29.21,29.23,29.2,29.22,61600.0,26.8711,26.8895,26.8619,26.8803,61600.0
2017-02-10 13:50:00,29.23,29.24,29.21,29.22,52000.0,26.8895,26.8987,26.8711,26.8803,52000.0
2017-02-10 13:55:00,29.22,29.23,29.21,29.22,48740.0,26.8803,26.8895,26.8711,26.8803,48740.0
2017-02-10 14:00:00,29.22,29.23,29.21,29.21,9140.0,26.8803,26.8895,26.8711,26.8711,9140.0
2017-02-10 14:05:00,29.21,29.22,29.17,29.22,65712.0,26.8711,26.8803,26.8343,26.8803,65712.0
2017-02-10 14:10:00,29.22,29.24,29.21,29.24,4400.0,26.8803,26.8987,26.8711,26.8987,4400.0
2017-02-10 14:15:00,29.23,29.24,29.22,29.23,16012.0,26.8895,26.8987,26.8803,26.8895,16012.0
2017-02-10 14:20:00,29.24,29.25,29.24,29.24,8376.0,26.8987,26.9079,26.8987,26.8987,8376.0
2017-02-10 14:25:00,29.24,29.25,29.23,29.23,18520.0,26.8987,26.9079,26.8895,26.8895,18520.0
2017-02-10 14:30:00,29.23,29.24,29.23,29.23,15600.0,26.8895,26.8987,26.8895,26.8895,15600.0
2017-02-10 14:35:00,29.23,29.23,29.22,29.22,9576.0,26.8895,26.8895,26.8803,26.8803,9576.0
2017-02-10 14:40:00,29.23,29.25,29.22,29.22,27728.0,26.8895,26.9079,26.8803,26.8803,27728.0
2017-02-10 14:45:00,29.22,29.22,29.21,29.21,12000.0,26.8803,26.8803,26.8711,26.8711,12000.0
2017-02-10 14:50:00,29.22,29.22,29.18,29.18,25424.0,26.8803,26.8803,26.8435,26.8435,25424.0
2017-02-10 14:55:00,29.18,29.18,29.18,29.18,10412.0,26.8435,26.8435,26.8435,26.8435,10412.0
2017-02-10 15:00:00,29.18,29.18,29.17,29.18,10828.0,26.8435,26.8435,26.8343,26.8435,10828.0
2017-02-10 15:05:00,29.18,29.18,29.15,29.15,24148.0,26.8435,26.8435,26.8159,26.8159,24148.0
2017-02-10 15:10:00,29.15,29.16,29.14,29.15,17260.0,26.8159,26.8251,26.8067,26.8159,17260.0
2017-02-10 15:15:00,29.15,29.15,29.13,29.15,13600.0,26.8159,26.8159,26.7975,26.8159,13600.0
2017-02-10 15:20:00,29.15,29.15,29.13,29.14,17996.0,26.8159,26.8159,26.7975,26.8067,17996.0
2017-02-10 15:25:00,29.14,29.15,29.14,29.14,13580.0,26.8067,26.8159,26.8067,26.8067,13580.0
2017-02-10 15:30:00,29.14,29.14,29.14,29.14,16772.0,26.8067,26.8067,26.8067,26.8067,16772.0
2017-02-10 15:35:00,29.14,29.14,29.13,29.14,26572.0,26.8067,26.8067,26.7975,26.8067,26572.0
2017-02-10 15:40:00,29.14,29.16,29.14,29.15,23708.0,26.8067,26.8251,26.8067,26.8159,23708.0
2017-02-10 15:45:00,29.15,29.17,29.15,29.17,36988.0,26.8159,26.8343,26.8159,26.8343,36988.0
2017-02-10 15:50:00,29.17,29.17,29.16,29.17,61340.0,26.8343,26.8343,26.8251,26.8343,61340.0
2017-02-10 15:55:00,29.17,29.18,29.16,29.18,174800.0,26.8343,26.8435,26.8251,26.8435,174800.0
2017-02-13 09:30:00,29.31,29.38,29.16,29.19,48560.0,26.9631,27.0275,26.8251,26.8527,48560.0
2017-02-13 09:35:00,29.19,29.24,29.19,29.22,9364.0,26.8527,26.8987,26.8527,26.8803,9364.0
2017-02-13 09:40:00,29.2,29.23,29.2,29.23,5200.0,26.8619,26.8895,26.8619,26.8895,5200.0
2017-02-13 09:45:00,29.21,29.25,29.21,29.25,4400.0,26.8711,26.9079,26.8711,26.9079,4400.0
2017-02-13 09:50:00,29.25,29.25,29.2,29.22,9876.0,26.9079,26.9079,26.8619,26.8803,9876.0
2017-02-13 09:55:00,29.23,29.24,29.22,29.24,2160.0,26.8895,26.8987,26.8803,26.8987,2160.0
2017-02-13 10:00:00,29.25,29.27,29.25,29.27,14544.0,26.9079,26.9263,26.9079,26.9263,14544.0
2017-02-13 10:05:00,29.28,29.31,29.28,29.3,11276.0,26.9355,26.9631,26.9355,26.9539,11276.0
2017-02-13 10:10:00,29.3,29.34,29.3,29.32,7600.0,26.9539,26.9907,26.9539,26.9723,7600.0
2017-02-13 10:15:00,29.32,29.35,29.32,29.35,2000.0,26.9723,26.9999,26.9723,26.9999,2000.0
2017-02-13 10:20:00,29.35,29.36,29.34,29.36,6308.0,26.9999,27.0091,26.9907,27.0091,6308.0
2017-02-13 10:25:00,29.36,29.36,29.36,29.36,3004.0,27.0091,27.0091,27.0091,27.0091,3004.0
2017-02-13 10:30:00,29.36,29.36,29.34,29.36,15256.0,27.0091,27.0091,26.9907,27.0091,15256.0
2017-02-13 10:35:00,29.36,29.36,29.29,29.31,16400.0,27.0091,27.0091,26.9447,26.9631,16400.0
2017-02-13 10:40:00,29.32,29.33,29.32,29.32,3200.0,26.9723,26.9815,26.9723,26.9723,3200.0
2017-02-13 10:45:00,29.33,29.33,29.32,29.33,1600.0,26.9815,26.9815,26.9723,26.9815,1600.0
2017-02-13 10:50:00,29.33,29.33,29.31,29.31,13600.0,26.9815,26.9815,26.9631,26.9631,13600.0
2017-02-13 10:55:00,29.31,29.33,29.31,29.33,22800.0,26.9631,26.9815,26.9631,26.9815,22800.0
2017-02-13 11:00:00,29.33,29.33,29.31,29.32,8196.0,26.9815,26.9815,26.9631,26.9723,8196.0
2017-02-13 11:05:00,29.31,29.31,29.29,29.3,17540.0,26.9631,26.9631,26.9447,26.9539,17540.0
2017-02-13 11:10:00,29.29,29.3,29.28,29.29,10000.0,26.9447,26.9539,26.9355,26.9447,10000.0
2017-02-13 11:15:00,29.29,29.29,29.27,29.27,4000.0,26.9447,26.9447,26.9263,26.9263,4000.0
2017-02-13 11:20:00,29.26,29.29,29.25,29.29,5508.0,26.9171,26.9447,26.9079,26.9447,5508.0
2017-02-13 11:25:00,29.28,29.29,29.28,29.29,9920.0,26.9355,26.9447,26.9355,26.9447,9920.0
2017-02-13 11:30:00,29.3,29.3,29.29,29.29,4700.0,26.9539,26.9539,26.9447,26.9447,4700.0
2017-02-13 11:35:00,29.29,29.29,29.29,29.29,2000.0,26.9447,26.9447,26.9447,26.9447,2000.0
2017-02-13 11:40:00,29.29,29.3,29.29,29.3,2400.0,26.9447,26.9539,26.9447,26.9539,2400.0
2017-02-13 11:45:00,29.3,29.3,29.28,29.28,6400.0,26.9539,26.9539,26.9355,26.9355,6400.0
2017-02-13 11:50:00,29.28,29.29,29.28,29.28,5716.0,26.9355,26.9447,26.9355,26.9355,5716.0
2017-02-13 11:55:00,29.29,29.29,29.28,29.28,6800.0,26.9447,26.9447,26.9355,26.9355,6800.0
2017-02-13 12:00:00,29.28,29.3,29.28,29.3,6840.0,26.9355,26.9539,26.9355,26.9539,6840.0
2017-02-13 12:05:00,29.29,29.31,29.29,29.3,4600.0,26.9447,26.9631,26.9447,26.9539,4600.0
2017-02-13 12:10:00,29.3,29.31,29.3,29.31,4000.0,26.9539,26.9631,26.9539,26.9631,4000.0
2017-02-13 12:15:00,29.31,29.31,29.3,29.3,6000.0,26.9631,26.9631,26.9539,26.9539,6000.0
2017-02-13 12:20:00,29.3,29.3,29.3,29.3,2260.0,26.9539,26.9539,26.9539,26.9539,2260.0
2017-02-13 12:25:00,29.3,29.31,29.3,29.3,5936.0,26.9539,26.9631,26.9539,26.9539,5936.0
2017-02-13 12:30:00,29.3,29.31,29.3,29.31,4800.0,26.9539,26.9631,26.9539,26.9631,4800.0
2017-02-13 12:35:00,29.3,29.31,29.3,29.31,10800.0,26.9539,26.9631,26.9539,26.9631,10800.0
2017-02-13 12:40:00,29.31,29.31,29.31,29.31,4840.0,26.9631,26.9631,26.9631,26.9631,4840.0
2017-02-13 12:45:00,29.31,29.32,29.31,29.32,6944.0,26.9631,26.9723,26.9631,26.9723,6944.0
2017-02-13 12:50:00,29.32,29.33,29.31,29.32,15016.0,26.9723,26.9815,26.9631,26.9723,15016.0
2017-02-13 12:55:00,29.32,29.33,29.32,29.33,6400.0,26.9723,26.9815,26.9723,26.9815,6400.0
2017-02-13 13:00:00,29.33,29.34,29.33,29.34,16028.0,26.9815,26.9907,26.9815,26.9907,16028.0
2017-02-13 13:05:00,29.33,29.33,29.32,29.32,5044.0,26.9815,26.9815,26.9723,26.9723,5044.0
2017-02-13 13:10:00,29.33,29.34,29.33,29.34,7600.0,26.9815,26.9907,26.9815,26.9907,7600.0
2017-02-13 13:15:00,29.34,29.34,29.34,29.34,2000.0,26.9907,26.9907,26.9907,26.9907,2000.0
2017-02-13 13:20:00,29.35,29.35,29.34,29.35,7200.0,26.9999,26.9999,26.9907,26.9999,7200.0
2017-02-13 13:25:00,29.34,29.34,29.34,29.34,1200.0,26.9907,26.9907,26.9907,26.9907,1200.0
2017-02-13 13:30:00,29.35,29.35,29.35,29.35,2800.0,26.9999,26.9999,26.9999,26.9999,2800.0
2017-02-13 13:35:00,29.35,29.36,29.35,29.35,8000.0,26.9999,27.0091,26.9999,26.9999,8000.0
2017-02-13 13:40:00,29.35,29.35,29.34,29.35,4800.0,26.9999,26.9999,26.9907,26.9999,4800.0
2017-02-13 13:45:00,29.36,29.36,29.35,29.36,5876.0,27.0091,27.0091,26.9999,27.0091,5876.0
2017-02-13 13:50:00,29.36,29.38,29.36,29.37,16216.0,27.0091,27.0275,27.0091,27.0183,16216.0
2017-02-13 13:55:00,29.37,29.38,29.37,29.38,6536.0,27.0183,27.0275,27.0183,27.0275,6536.0
2017-02-13 14:00:00,29.38,29.39,29.38,29.39,7508.0,27.0275,27.0367,27.0275,27.0367,7508.0
2017-02-13 14:05:00,29.39,29.4,29.38,29.4,14136.0,27.0367,27.0459,27.0275,27.0459,14136.0
2017-02-13 14:10:00,29.4,29.4,29.39,29.4,9200.0,27.0459,27.0459,27.0367,27.0459,9200.0
2017-02-13 14:15:00,29.4,29.4,29.39,29.4,10816.0,27.0459,27.0459,27.0367,27.0459,10816.0
2017-02-13 14:20:00,29.4,29.41,29.4,29.41,16760.0,27.0459,27.0551,27.0459,27.0551,16760.0
2017-02-13 14:25:00,29.41,29.41,29.4,29.41,12000.0,27.0551,27.0551,27.0459,27.0551,12000.0
2017-02-13 14:30:00,29.41,29.41,29.41,29.41,3200.0,27.0551,27.0551,27.0551,27.0551,3200.0
2017-02-13 14:35:00,29.41,29.41,29.4,29.4,6800.0,27.0551,27.0551,27.0459,27.0459,6800.0
2017-02-13 14:40:00,29.4,29.4,29.39,29.4,12288.0,27.0459,27.0459,27.0367,27.0459,12288.0
2017-02-13 14:45:00,29.4,29.41,29.4,29.4,13756.0,27.0459,27.0551,27.0459,27.0459,13756.0
2017-02-13 14:50:00,29.4,29.4,29.39,29.39,5620.0,27.0459,27.0459,27.0367,27.0367,5620.0
2017-02-13 14:55:00,29.39,29.39,29.37,29.38,16376.0,27.0367,27.0367,27.0183,27.0275,16376.0
2017-02-13 15:00:00,29.38,29.38,29.35,29.36,14740.0,27.0275,27.0275,26.9999,27.0091,14740.0
2017-02-13 15:05:00,29.36,29.36,29.33,29.34,20000.0,27.0091,27.0091,26.9815,26.9907,20000.0
2017-02-13 15:10:00,29.34,29.34,29.33,29.34,14400.0,26.9907,26.9907,26.9815,26.9907,14400.0
2017-02-13 15:15:00,29.33,29.34,29.33,29.33,10000.0,26.9815,26.9907,26.9815,26.9815,10000.0
2017-02-13 15:20:00,29.33,29.33,29.31,29.32,11108.0,26.9815,26.9815,26.9631,26.9723,11108.0
2017-02-13 15:25:00,29.31,29.31,29.3,29.3,12396.0,26.9631,26.9631,26.9539,26.9539,12396.0
2017-02-13 15:30:00,29.3,29.3,29.26,29.26,35712.0,26.9539,26.9539,26.9171,26.9171,35712.0
2017-02-13 15:35:00,29.26,29.27,29.25,29.26,53164.0,26.9171,26.9263,26.9079,26.9171,53164.0
2017-02-13 15:40:00,29.26,29.26,29.25,29.26,23140.0,26.9171,26.9171,26.9079,26.9171,23140.0
2017-02-13 15:45:00,29.26,29.26,29.25,29.26,37600.0,26.9171,26.9171,26.9079,26.9171,37600.0
2017-02-13 15:50:00,29.26,29.27,29.25,29.25,172016.0,26.9171,26.9263,26.9079,26.9079,172016.0
2017-02-13 15:55:00,29.25,29.25,29.23,29.25,154980.0,26.9079,26.9079,26.8895,26.9079,154980.0
2017-02-14 09:30:00,29.14,29.23,29.14,29.19,46828.0,26.8067,26.8895,26.8067,26.8527,46828.0
2017-02-14 09:35:00,29.19,29.24,29.18,29.2,24364.0,26.8527,26.8987,26.8435,26.8619,24364.0
2017-02-14 09:40:00,29.2,29.2,29.1,29.14,5200.0,26.8619,26.8619,26.7699,26.8067,5200.0
2017-02-14 09:45:00,29.14,29.15,29.12,29.12,10664.0,26.8067,26.8159,26.7883,26.7883,10664.0
2017-02-14 09:50:00,29.13,29.13,29.08,29.09,10608.0,26.7975,26.7975,26.7515,26.7607,10608.0
2017-02-14 09:55:00,29.08,29.08,29.03,29.06,14920.0,26.7515,26.7515,26.7055,26.7331,14920.0
2017-02-14 10:00:00,29.06,29.07,29.04,29.04,15408.0,26.7331,26.7423,26.7147,26.7147,15408.0
2017-02-14 10:05:00,29.04,29.09,29.03,29.09,16592.0,26.7147,26.7607,26.7055,26.7607,16592.0
2017-02-14 10:10:00,29.11,29.17,29.11,29.17,12372.0,26.7791,26.8343,26.7791,26.8343,12372.0
2017-02-14 10:15:00,29.17,29.17,29.15,29.15,5088.0,26.8343,26.8343,26.8159,26.8159,5088.0
2017-02-14 10:20:00,29.14,29.15,29.13,29.13,3228.0,26.8067,26.8159,26.7975,26.7975,3228.0
2017-02-14 10:25:00,29.12,29.12,29.09,29.1,4800.0,26.7883,26.7883,26.7607,26.7699,4800.0
2017-02-14 10:30:00,29.1,29.1,29.07,29.07,3200.0,26.7699,26.7699,26.7423,26.7423,3200.0
2017-02-14 10:35:00,29.07,29.08,29.05,29.08,13740.0,26.7423,26.7515,26.7239,26.7515,13740.0
2017-02-14 10:40:00,29.09,29.1,29.07,29.08,10084.0,26.7607,26.7699,26.7423,26.7515,10084.0
2017-02-14 10:45:00,29.08,29.13,29.08,29.13,6192.0,26.7515,26.7975,26.7515,26.7975,6192.0
2017-02-14 10:50:00,29.13,29.13,29.1,29.1,21820.0,26.7975,26.7975,26.7699,26.7699,21820.0
2017-02-14 10:55:00,29.11,29.11,29.11,29.11,3560.0,26.7791,26.7791,26.7791,26.7791,3560.0
2017-02-14 11:00:00,29.1,29.11,29.09,29.09,9600.0,26.7699,26.7791,26.7607,26.7607,9600.0
2017-02-14 11:05:00,29.09,29.09,29.06,29.07,8800.0,26.7607,26.7607,26.7331,26.7423,8800.0
2017-02-14 11:10:00,29.08,29.09,29.07,29.09,7600.0,26.7515,26.7607,26.7423,26.7607,7600.0
2017-02-14 11:15:00,29.09,29.1,29.09,29.1,4400.0,26.7607,26.7699,26.7607,26.7699,4400.0
2017-02-14 11:20:00,29.11,29.11,29.1,29.11,6800.0,26.7791,26.7791,26.7699,26.7791,6800.0
2017-02-14 11:25:00,29.1,29.1,29.09,29.1,6800.0,26.7699,26.7699,26.7607,26.7699,6800.0
2017-02-14 11:30:00,29.1,29.11,29.09,29.11,6828.0,26.7699,26.7791,26.7607,26.7791,6828.0
2017-02-14 11:35:00,29.11,29.11,29.1,29.1,3200.0,26.7791,26.7791,26.7699,26.7699,3200.0
2017-02-14 11:40:00,29.09,29.1,29.09,29.09,4400.0,26.7607,26.7699,26.7607,26.7607,4400.0
2017-02-14 11:45:00,29.1,29.1,29.09,29.09,6800.0,26.7699,26.7699,26.7607,26.7607,6800.0
2017-02-14 11:50:00,29.08,29.09,29.07,29.09,9864.0,26.7515,26.7607,26.7423,26.7607,9864.0
2017-02-14 11:55:00,29.09,29.13,29.09,29.1,3640.0,26.7607,26.7975,26.7607,26.7699,3640.0
2017-02-14 12:00:00,29.11,29.14,29.11,29.12,6092.0,26.7791,26.8067,26.7791,26.7883,6092.0
2017-02-14 12:05:00,29.14,29.15,29.12,29.13,24800.0,26.8067,26.8159,26.7883,26.7975,24800.0
2017-02-14 12:10:00,29.13,29.13,29.12,29.12,5600.0,26.7975,26.7975,26.7883,26.7883,5600.0
2017-02-14 12:15:00,29.12,29.12,29.1,29.1,5276.0,26.7883,26.7883,26.7699,26.7699,5276.0
2017-02-14 12:20:00,29.11,29.12,29.11,29.11,7464.0,26.7791,26.7883,26.7791,26.7791,7464.0
2017-02-14 12:25:00,29.11,29.11,29.1,29.1,19196.0,26.7791,26.7791,26.7699,26.7699,19196.0
2017-02-14 12:30:00,29.09,29.11,29.09,29.11,6500.0,26.7607,26.7791,26.7607,26.7791,6500.0
2017-02-14 12:35:00,29.1,29.12,29.09,29.11,22112.0,26.7699,26.7883,26.7607,26.7791,22112.0
2017-02-14 12:40:00,29.13,29.14,29.13,29.13,5200.0,26.7975,26.8067,26.7975,26.7975,5200.0
2017-02-14 12:45:00,29.13,29.14,29.12,29.13,11360.0,26.7975,26.8067,26.7883,26.7975,11360.0
2017-02-14 12:50:00,29.13,29.15,29.13,29.15,3600.0,26.7975,26.8159,26.7975,26.8159,3600.0
2017-02-14 12:55:00,29.14,29.16,29.14,29.14,21200.0,26.8067,26.8251,26.8067,26.8067,21200.0
2017-02-14 13:00:00,29.14,29.15,29.14,29.15,8016.0,26.8067,26.8159,26.8067,26.8159,8016.0
2017-02-14 13:05:00,29.15,29.18,29.15,29.18,17764.0,26.8159,26.8435,26.8159,26.8435,17764.0
2017-02-14 13:10:00,29.17,29.17,29.17,29.17,3200.0,26.8343,26.8343,26.8343,26.8343,3200.0
2017-02-14 13:15:00,29.17,29.17,29.15,29.15,4544.0,26.8343,26.8343,26.8159,26.8159,4544.0
2017-02-14 13:20:00,29.14,29.15,29.14,29.15,8468.0,26.8067,26.8159,26.8067,26.8159,8468.0
2017-02-14 13:25:00,29.15,29.18,29.15,29.18,9104.0,26.8159,26.8435,26.8159,26.8435,9104.0
2017-02-14 13:30:00,29.18,29.18,29.16,29.16,14340.0,26.8435,26.8435,26.8251,26.8251,14340.0
2017-02-14 13:35:00,29.17,29.19,29.17,29.19,4000.0,26.8343,26.8527,26.8343,26.8527,4000.0
2017-02-14 13:40:00,29.18,29.18,29.18,29.18,800.0,26.8435,26.8435,26.8435,26.8435,800.0
2017-02-14 13:45:00,29.18,29.2,29.17,29.2,10572.0,26.8435,26.8619,26.8343,26.8619,10572.0
2017-02-14 13:50:00,29.2,29.2,29.18,29.18,3280.0,26.8619,26.8619,26.8435,26.8435,3280.0
2017-02-14 13:55:00,29.18,29.2,29.18,29.2,6052.0,26.8435,26.8619,26.8435,26.8619,6052.0
2017-02-14 14:00:00,29.19,29.21,29.18,29.21,4512.0,26.8527,26.8711,26.8435,26.8711,4512.0
2017-02-14 14:05:00,29.21,29.25,29.21,29.22,13920.0,26.8711,26.9079,26.8711,26.8803,13920.0
2017-02-14 14:10:00,29.22,29.24,29.22,29.24,10400.0,26.8803,26.8987,26.8803,26.8987,10400.0
2017-02-14 14:15:00,29.23,29.24,29.23,29.24,4168.0,26.8895,26.8987,26.8895,26.8987,4168.0
2017-02-14 14:20:00,29.23,29.23,29.22,29.23,6000.0,26.8895,26.8895,26.8803,26.8895,6000.0
2017-02-14 14:25:00,29.22,29.22,29.2,29.2,17236.0,26.8803,26.8803,26.8619,26.8619,17236.0
2017-02-14 14:30:00,29.2,29.2,29.18,29.2,13796.0,26.8619,26.8619,26.8435,26.8619,13796.0
2017-02-14 14:35:00,29.2,29.2,29.19,29.2,12012.0,26.8619,26.8619,26.8527,26.8619,12012.0
2017-02-14 14:40:00,29.2,29.22,29.2,29.21,8400.0,26.8619,26.8803,26.8619,26.8711,8400.0
2017-02-14 14:45:00,29.21,29.22,29.2,29.21,33188.0,26.8711,26.8803,26.8619,26.8711,33188.0
2017-02-14 14:50:00,29.21,29.22,29.2,29.21,26028.0,26.8711,26.8803,26.8619,26.8711,26028.0
2017-02-14 14:55:00,29.2,29.21,29.2,29.21,7000.0,26.8619,26.8711,26.8619,26.8711,7000.0
2017-02-14 15:00:00,29.21,29.23,29.21,29.22,6800.0,26.8711,26.8895,26.8711,26.8803,6800.0
2017-02-14 15:05:00,29.22,29.23,29.22,29.22,8000.0,26.8803,26.8895,26.8803,26.8803,8000.0
2017-02-14 15:10:00,29.22,29.22,29.21,29.22,13176.0,26.8803,26.8803,26.8711,26.8803,13176.0
2017-02-14 15:15:00,29.22,29.23,29.22,29.22,10752.0,26.8803,26.8895,26.8803,26.8803,10752.0
2017-02-14 15:20:00,29.22,29.23,29.22,29.23,13880.0,26.8803,26.8895,26.8803,26.8895,13880.0
2017-02-14 15:25:00,29.23,29.23,29.22,29.22,9296.0,26.8895,26.8895,26.8803,26.8803,9296.0
2017-02-14 15:30:00,29.23,29.24,29.22,29.23,13792.0,26.8895,26.8987,26.8803,26.8895,13792.0
2017-02-14 15:35:00,29.23,29.24,29.23,29.23,17896.0,26.8895,26.8987,26.8895,26.8895,17896.0
2017-02-14 15:40:00,29.24,29.25,29.23,29.24,16440.0,26.8987,26.9079,26.8895,26.8987,16440.0
2017-02-14 15:45:00,29.24,29.24,29.2,29.23,44064.0,26.8987,26.8987,26.8619,26.8895,44064.0
2017-02-14 15:50:00,29.24,29.25,29.24,29.25,31544.0,26.8987,26.9079,26.8987,26.9079,31544.0
2017-02-14 15:55:00,29.25,29.25,29.23,29.25,54736.0,26.9079,26.9079,26.8895,26.9079,54736.0
2017-02-15 09:30:00,29.18,29.34,29.11,29.28,25664.0,26.8435,26.9907,26.7791,26.9355,25664.0
2017-02-15 09:35:00,29.32,29.34,29.21,29.21,7200.0,26.9723,26.9907,26.8711,26.8711,7200.0
2017-02-15 09:40:00,29.23,29.24,29.2,29.21,8800.0,26.8895,26.8987,26.8619,26.8711,8800.0
2017-02-15 09:45:00,29.23,29.25,29.21,29.25,2800.0,26.8895,26.9079,26.8711,26.9079,2800.0
2017-02-15 09:50:00,29.26,29.27,29.23,29.23,5200.0,26.9171,26.9263,26.8895,26.8895,5200.0
2017-02-15 09:55:00,29.22,29.23,29.22,29.23,2800.0,26.8803,26.8895,26.8803,26.8895,2800.0
2017-02-15 10:00:00,29.23,29.23,29.21,29.22,9600.0,26.8895,26.8895,26.8711,26.8803,9600.0
2017-02-15 10:05:00,29.22,29.22,29.19,29.19,5600.0,26.8803,26.8803,26.8527,26.8527,5600.0
2017-02-15 10:10:00,29.18,29.21,29.18,29.21,9000.0,26.8435,26.8711,26.8435,26.8711,9000.0
2017-02-15 10:15:00,29.21,29.25,29.21,29.24,11600.0,26.8711,26.9079,26.8711,26.8987,11600.0
2017-02-15 10:20:00,29.25,29.25,29.21,29.22,5600.0,26.9079,26.9079,26.8711,26.8803,5600.0
2017-02-15 10:25:00,29.22,29.24,29.21,29.24,8800.0,26.8803,26.8987,26.8711,26.8987,8800.0
2017-02-15 10:30:00,29.23,29.25,29.22,29.25,12800.0,26.8895,26.9079,26.8803,26.9079,12800.0
2017-02-15 10:35:00,29.25,29.26,29.24,29.26,5600.0,26.9079,26.9171,26.8987,26.9171,5600.0
2017-02-15 10:40:00,29.25,29.26,29.24,29.26,10800.0,26.9079,26.9171,26.8987,26.9171,10800.0
2017-02-15 10:45:00,29.25,29.26,29.23,29.25,8824.0,26.9079,26.9171,26.8895,26.9079,8824.0
2017-02-15 10:50:00,29.25,29.26,29.25,29.26,3560.0,26.9079,26.9171,26.9079,26.9171,3560.0
2017-02-15 10:55:00,29.25,29.26,29.25,29.25,12156.0,26.9079,26.9171,26.9079,26.9079,12156.0
2017-02-15 11:00:00,29.25,29.28,29.25,29.28,20736.0,26.9079,26.9355,26.9079,26.9355,20736.0
2017-02-15 11:05:00,29.28,29.28,29.28,29.28,0.0,26.9355,26.9355,26.9355,26.9355,0.0
2017-02-15 11:10:00,29.31,29.33,29.3,29.32,8540.0,26.9631,26.9815,26.9539,26.9723,8540.0
2017-02-15 11:15:00,29.33,29.35,29.33,29.33,7776.0,26.9815,26.9999,26.9815,26.9815,7776.0
2017-02-15 11:20:00,29.33,29.33,29.33,29.33,2600.0,26.9815,26.9815,26.9815,26.9815,2600.0
2017-02-15 11:25:00,29.34,29.34,29.32,29.33,3992.0,26.9907,26.9907,26.9723,26.9815,3992.0
2017-02-15 11:30:00,29.33,29.33,29.31,29.31,10000.0,26.9815,26.9815,26.9631,26.9631,10000.0
2017-02-15 11:35:00,29.31,29.34,29.31,29.34,15528.0,26.9631,26.9907,26.9631,26.9907,15528.0
2017-02-15 11:40:00,29.34,29.34,29.32,29.32,9544.0,26.9907,26.9907,26.9723,26.9723,9544.0
2017-02-15 11:45:00,29.31,29.35,29.31,29.35,9200.0,26.9631,26.9999,26.9631,26.9999,9200.0
2017-02-15 11:50:00,29.35,29.36,29.34,29.34,6192.0,26.9999,27.0091,26.9907,26.9907,6192.0
2017-02-15 11:55:00,29.35,29.38,29.32,29.38,13692.0,26.9999,27.0275,26.9723,27.0275,13692.0
2017-02-15 12:00:00,29.39,29.4,29.38,29.4,11996.0,27.0367,27.0459,27.0275,27.0459,11996.0
2017-02-15 12:05:00,29.4,29.4,29.38,29.38,7200.0,27.0459,27.0459,27.0275,27.0275,7200.0
2017-02-15 12:10:00,29.38,29.38,29.36,29.38,7200.0,27.0275,27.0275,27.0091,27.0275,7200.0
2017-02-15 12:15:00,29.38,29.39,29.36,29.39,9200.0,27.0275,27.0367,27.0091,27.0367,9200.0
2017-02-15 12:20:00,29.38,29.39,29.37,29.39,8840.0,27.0275,27.0367,27.0183,27.0367,8840.0
2017-02-15 12:25:00,29.39,29.4,29.39,29.4,6424.0,27.0367,27.0459,27.0367,27.0459,6424.0
2017-02-15 12:30:00,29.39,29.39,29.37,29.39,4400.0,27.0367,27.0367,27.0183,27.0367,4400.0
2017-02-15 12:35:00,29.39,29.39,29.39,29.39,4000.0,27.0367,27.0367,27.0367,27.0367,4000.0
2017-02-15 12:40:00,29.39,29.4,29.38,29.4,4800.0,27.0367,27.0459,27.0275,27.0459,4800.0
2017-02-15 12:45:00,29.4,29.4,29.39,29.4,13780.0,27.0459,27.0459,27.0367,27.0459,13780.0
2017-02-15 12:50:00,29.4,29.41,29.4,29.41,9240.0,27.0459,27.0551,27.0459,27.0551,9240.0
2017-02-15 12:55:00,29.42,29.44,29.41,29.44,23380.0,27.0643,27.0827,27.0551,27.0827,23380.0
2017-02-15 13:00:00,29.44,29.47,29.43,29.47,9600.0,27.0827,27.1103,27.0735,27.1103,9600.0
2017-02-15 13:05:00,29.47,29.48,29.47,29.48,19200.0,27.1103,27.1195,27.1103,27.1195,19200.0
2017-02-15 13:10:00,29.48,29.49,29.47,29.47,18000.0,27.1195,27.1287,27.1103,27.1103,18000.0
2017-02-15 13:15:00,29.46,29.48,29.46,29.48,8684.0,27.1011,27.1195,27.1011,27.1195,8684.0
2017-02-15 13:20:00,29.48,29.5,29.47,29.5,11568.0,27.1195,27.1379,27.1103,27.1379,11568.0
2017-02-15 13:25:00,29.5,29.5,29.47,29.5,9116.0,27.1379,27.1379,27.1103,27.1379,9116.0
2017-02-15 13:30:00,29.5,29.5,29.49,29.5,17320.0,27.1379,27.1379,27.1287,27.1379,17320.0
2017-02-15 13:35:00,29.5,29.52,29.49,29.49,25344.0,27.1379,27.1563,27.1287,27.1287,25344.0
2017-02-15 13:40:00,29.49,29.49,29.49,29.49,7600.0,27.1287,27.1287,27.1287,27.1287,7600.0
2017-02-15 13:45:00,29.49,29.51,29.49,29.51,31240.0,27.1287,27.1471,27.1287,27.1471,31240.0
2017-02-15 13:50:00,29.51,29.53,29.5,29.53,23460.0,27.1471,27.1655,27.1379,27.1655,23460.0
2017-02-15 13:55:00,29.54,29.58,29.54,29.57,67360.0,27.1746,27.2114,27.1746,27.2022,67360.0
2017-02-15 14:00:00,29.57,29.59,29.57,29.59,24980.0,27.2022,27.2206,27.2022,27.2206,24980.0
2017-02-15 14:05:00,29.6,29.61,29.59,29.6,20212.0,27.2298,27.239,27.2206,27.2298,20212.0
2017-02-15 14:10:00,29.6,29.6,29.59,29.6,12800.0,27.2298,27.2298,27.2206,27.2298,12800.0
2017-02-15 14:15:00,29.6,29.62,29.6,29.61,21564.0,27.2298,27.2482,27.2298,27.239,21564.0
2017-02-15 14:20:00,29.61,29.62,29.6,29.62,8628.0,27.239,27.2482,27.2298,27.2482,8628.0
2017-02-15 14:25:00,29.62,29.63,29.59,29.61,21404.0,27.2482,27.2574,27.2206,27.239,21404.0
2017-02-15 14:30:00,29.6,29.62,29.6,29.61,22516.0,27.2298,27.2482,27.2298,27.239,22516.0
2017-02-15 14:35:00,29.61,29.62,29.61,29.61,15600.0,27.239,27.2482,27.239,27.239,15600.0
2017-02-15 14:40:00,29.61,29.65,29.61,29.65,17720.0,27.239,27.2758,27.239,27.2758,17720.0
2017-02-15 14:45:00,29.65,29.65,29.63,29.64,12900.0,27.2758,27.2758,27.2574,27.2666,12900.0
2017-02-15 14:50:00,29.63,29.65,29.61,29.61,12372.0,27.2574,27.2758,27.239,27.239,12372.0
2017-02-15 14:55:00,29.61,29.62,29.61,29.62,5636.0,27.239,27.2482,27.239,27.2482,5636.0
2017-02-15 15:00:00,29.63,29.63,29.58,29.58,10900.0,27.2574,27.2574,27.2114,27.2114,10900.0
2017-02-15 15:05:00,29.58,29.61,29.57,29.6,21308.0,27.2114,27.239,27.2022,27.2298,21308.0
2017-02-15 15:10:00,29.6,29.63,29.6,29.62,24952.0,27.2298,27.2574,27.2298,27.2482,24952.0
2017-02-15 15:15:00,29.63,29.63,29.61,29.63,10460.0,27.2574,27.2574,27.239,27.2574,10460.0
2017-02-15 15:20:00,29.63,29.63,29.62,29.62,5364.0,27.2574,27.2574,27.2482,27.2482,5364.0
2017-02-15 15:25:00,29.62,29.63,29.61,29.62,18012.0,27.2482,27.2574,27.239,27.2482,18012.0
2017-02-15 15:30:00,29.62,29.63,29.62,29.62,19596.0,27.2482,27.2574,27.2482,27.2482,19596.0
2017-02-15 15:35:00,29.62,29.63,29.61,29.62,41516.0,27.2482,27.2574,27.239,27.2482,41516.0
2017-02-15 15:40:00,29.62,29.62,29.58,29.58,35408.0,27.2482,27.2482,27.2114,27.2114,35408.0
2017-02-15 15:45:00,29.59,29.59,29.57,29.58,29152.0,27.2206,27.2206,27.2022,27.2114,29152.0
2017-02-15 15:50:00,29.58,29.61,29.58,29.59,74112.0,27.2114,27.239,27.2114,27.2206,74112.0
2017-02-15 15:55:00,29.59,29.61,29.58,29.6,158996.0,27.2206,27.239,27.2114,27.2298,158996.0
2017-02-16 09:30:00,29.61,29.74,29.51,29.61,40244.0,27.239,27.3586,27.1471,27.239,40244.0
2017-02-16 09:35:00,29.62,29.64,29.59,29.64,5200.0,27.2482,27.2666,27.2206,27.2666,5200.0
2017-02-16 09:40:00,29.62,29.67,29.62,29.66,16332.0,27.2482,27.2942,27.2482,27.285,16332.0
2017-02-16 09:45:00,29.66,29.69,29.63,29.69,13600.0,27.285,27.3126,27.2574,27.3126,13600.0
2017-02-16 09:50:00,29.67,29.67,29.62,29.65,18800.0,27.2942,27.2942,27.2482,27.2758,18800.0
2017-02-16 09:55:00,29.66,29.68,29.65,29.66,7200.0,27.285,27.3034,27.2758,27.285,7200.0
2017-02-16 10:00:00,29.65,29.67,29.64,29.67,16368.0,27.2758,27.2942,27.2666,27.2942,16368.0
2017-02-16 10:05:00,29.67,29.71,29.67,29.71,7024.0,27.2942,27.331,27.2942,27.331,7024.0
2017-02-16 10:10:00,29.72,29.73,29.68,29.68,11600.0,27.3402,27.3494,27.3034,27.3034,11600.0
2017-02-16 10:15:00,29.68,29.7,29.67,29.68,10000.0,27.3034,27.3218,27.2942,27.3034,10000.0
2017-02-16 10:20:00,29.67,29.68,29.64,29.64,9200.0,27.2942,27.3034,27.2666,27.2666,9200.0
2017-02-16 10:25:00,29.64,29.65,29.63,29.64,11600.0,27.2666,27.2758,27.2574,27.2666,11600.0
2017-02-16 10:30:00,29.63,29.65,29.63,29.65,7600.0,27.2574,27.2758,27.2574,27.2758,7600.0
2017-02-16 10:35:00,29.65,29.65,29.64,29.64,3200.0,27.2758,27.2758,27.2666,27.2666,3200.0
2017-02-16 10:40:00,29.64,29.65,29.64,29.64,9884.0,27.2666,27.2758,27.2666,27.2666,9884.0
2017-02-16 10:45:00,29.63,29.64,29.6,29.6,15600.0,27.2574,27.2666,27.2298,27.2298,15600.0
2017-02-16 10:50:00,29.6,29.6,29.59,29.59,11524.0,27.2298,27.2298,27.2206,27.2206,11524.0
2017-02-16 10:55:00,29.55,29.61,29.55,29.61,14464.0,27.1838,27.239,27.1838,27.239,14464.0
2017-02-16 11:00:00,29.6,29.6,29.58,29.58,11740.0,27.2298,27.2298,27.2114,27.2114,11740.0
2017-02-16 11:05:00,29.59,29.59,29.54,29.57,11200.0,27.2206,27.2206,27.1746,27.2022,11200.0
2017-02-16 11:10:00,29.56,29.56,29.53,29.56,8400.0,27.193,27.193,27.1655,27.193,8400.0
2017-02-16 11:15:00,29.56,29.58,29.55,29.58,9600.0,27.193,27.2114,27.1838,27.2114,9600.0
2017-02-16 11:20:00,29.58,29.6,29.58,29.6,9000.0,27.2114,27.2298,27.2114,27.2298,9000.0
2017-02-16 11:25:00,29.6,29.6,29.58,29.59,5600.0,27.2298,27.2298,27.2114,27.2206,5600.0
2017-02-16 11:30:00,29.59,29.61,29.59,29.61,5600.0,27.2206,27.239,27.2206,27.239,5600.0
2017-02-16 11:35:00,29.6,29.6,29.58,29.58,8400.0,27.2298,27.2298,27.2114,27.2114,8400.0
2017-02-16 11:40:00,29.58,29.59,29.58,29.59,2400.0,27.2114,27.2206,27.2114,27.2206,2400.0
2017-02-16 11:45:00,29.59,29.6,29.58,29.6,5480.0,27.2206,27.2298,27.2114,27.2298,5480.0
2017-02-16 11:50:00,29.6,29.61,29.6,29.61,9736.0,27.2298,27.239,27.2298,27.239,9736.0
2017-02-16 11:55:00,29.61,29.66,29.61,29.66,4616.0,27.239,27.285,27.239,27.285,4616.0
2017-02-16 12:00:00,29.66,29.66,29.63,29.65,10800.0,27.285,27.285,27.2574,27.2758,10800.0
2017-02-16 12:05:00,29.65,29.65,29.6,29.6,7600.0,27.2758,27.2758,27.2298,27.2298,7600.0
2017-02-16 12:10:00,29.62,29.62,29.62,29.62,800.0,27.2482,27.2482,27.2482,27.2482,800.0
2017-02-16 12:15:00,29.63,29.66,29.63,29.66,5276.0,27.2574,27.285,27.2574,27.285,5276.0
2017-02-16 12:20:00,29.66,29.67,29.65,29.65,11600.0,27.285,27.2942,27.2758,27.2758,11600.0
2017-02-16 12:25:00,29.65,29.67,29.64,29.67,4400.0,27.2758,27.2942,27.2666,27.2942,4400.0
2017-02-16 12:30:00,29.66,29.66,29.64,29.64,3600.0,27.285,27.285,27.2666,27.2666,3600.0
2017-02-16 12:35:00,29.66,29.67,29.65,29.67,4400.0,27.285,27.2942,27.2758,27.2942,4400.0
2017-02-16 12:40:00,29.68,29.68,29.65,29.66,8400.0,27.3034,27.3034,27.2758,27.285,8400.0
2017-02-16 12:45:00,29.67,29.67,29.65,29.66,7220.0,27.2942,27.2942,27.2758,27.285,7220.0
2017-02-16 12:50:00,29.67,29.68,29.67,29.67,7300.0,27.2942,27.3034,27.2942,27.2942,7300.0
2017-02-16 12:55:00,29.66,29.67,29.65,29.65,8744.0,27.285,27.2942,27.2758,27.2758,8744.0
2017-02-16 13:00:00,29.65,29.68,29.64,29.64,13200.0,27.2758,27.3034,27.2666,27.2666,13200.0
2017-02-16 13:05:00,29.64,29.65,29.64,29.64,4400.0,27.2666,27.2758,27.2666,27.2666,4400.0
2017-02-16 13:10:00,29.65,29.65,29.62,29.64,8000.0,27.2758,27.2758,27.2482,27.2666,8000.0
2017-02-16 13:15:00,29.64,29.65,29.64,29.65,4964.0,27.2666,27.2758,27.2666,27.2758,4964.0
2017-02-16 13:20:00,29.66,29.66,29.62,29.63,7600.0,27.285,27.285,27.2482,27.2574,7600.0
2017-02-16 13:25:00,29.64,29.66,29.62,29.66,7200.0,27.2666,27.285,27.2482,27.285,7200.0
2017-02-16 13:30:00,29.66,29.66,29.64,29.64,4800.0,27.285,27.285,27.2666,27.2666,4800.0
2017-02-16 13:35:00,29.64,29.65,29.64,29.65,4340.0,27.2666,27.2758,27.2666,27.2758,4340.0
2017-02-16 13:40:00,29.65,29.66,29.63,29.63,9320.0,27.2758,27.285,27.2574,27.2574,9320.0
2017-02-16 13:45:00,29.64,29.65,29.64,29.65,5860.0,27.2666,27.2758,27.2666,27.2758,5860.0
2017-02-16 13:50:00,29.65,29.66,29.64,29.66,5200.0,27.2758,27.285,27.2666,27.285,5200.0
2017-02-16 13:55:00,29.66,29.68,29.65,29.68,11652.0,27.285,27.3034,27.2758,27.3034,11652.0
2017-02-16 14:00:00,29.68,29.68,29.67,29.68,15060.0,27.3034,27.3034,27.2942,27.3034,15060.0
2017-02-16 14:05:00,29.68,29.69,29.67,29.69,21864.0,27.3034,27.3126,27.2942,27.3126,21864.0
2017-02-16 14:10:00,29.69,29.71,29.69,29.71,3232.0,27.3126,27.331,27.3126,27.331,3232.0
2017-02-16 14:15:00,29.7,29.7,29.68,29.69,15904.0,27.3218,27.3218,27.3034,27.3126,15904.0
2017-02-16 14:20:00,29.7,29.7,29.67,29.68,9376.0,27.3218,27.3218,27.2942,27.3034,9376.0
2017-02-16 14:25:00,29.68,29.68,29.67,29.68,6400.0,27.3034,27.3034,27.2942,27.3034,6400.0
2017-02-16 14:30:00,29.67,29.69,29.67,29.68,3228.0,27.2942,27.3126,27.2942,27.3034,3228.0
2017-02-16 14:35:00,29.68,29.71,29.68,29.71,21768.0,27.3034,27.331,27.3034,27.331,21768.0
2017-02-16 14:40:00,29.71,29.74,29.71,29.73,14400.0,27.331,27.3586,27.331,27.3494,14400.0
2017-02-16 14:45:00,29.72,29.74,29.72,29.74,30344.0,27.3402,27.3586,27.3402,27.3586,30344.0
2017-02-16 14:50:00,29.73,29.74,29.72,29.74,11860.0,27.3494,27.3586,27.3402,27.3586,11860.0
2017-02-16 14:55:00,29.74,29.76,29.74,29.76,15580.0,27.3586,27.377,27.3586,27.377,15580.0
2017-02-16 15:00:00,29.75,29.77,29.74,29.77,22924.0,27.3678,27.3862,27.3586,27.3862,22924.0
2017-02-16 15:05:00,29.77,29.78,29.76,29.77,14236.0,27.3862,27.3954,27.377,27.3862,14236.0
2017-02-16 15:10:00,29.77,29.78,29.77,29.78,19772.0,27.3862,27.3954,27.3862,27.3954,19772.0
2017-02-16 15:15:00,29.78,29.79,29.78,29.79,21068.0,27.3954,27.4046,27.3954,27.4046,21068.0
2017-02-16 15:20:00,29.78,29.81,29.78,29.81,22468.0,27.3954,27.423,27.3954,27.423,22468.0
2017-02-16 15:25:00,29.81,29.81,29.79,29.8,26608.0,27.423,27.423,27.4046,27.4138,26608.0
2017-02-16 15:30:00,29.8,29.81,29.79,29.8,28952.0,27.4138,27.423,27.4046,27.4138,28952.0
2017-02-16 15:35:00,29.8,29.8,29.8,29.8,24356.0,27.4138,27.4138,27.4138,27.4138,24356.0
2017-02-16 15:40:00,29.8,29.82,29.8,29.81,37892.0,27.4138,27.4322,27.4138,27.423,37892.0
2017-02-16 15:45:00,29.81,29.81,29.8,29.81,28836.0,27.423,27.423,27.4138,27.423,28836.0
2017-02-16 15:50:00,29.81,29.85,29.81,29.85,81768.0,27.423,27.4598,27.423,27.4598,81768.0
2017-02-16 15:55:00,29.84,29.88,29.84,29.88,211988.0,27.4506,27.4874,27.4506,27.4874,211988.0
2017-02-17 09:30:00,29.74,29.85,29.7,29.75,145796.0,27.3586,27.4598,27.3218,27.3678,145796.0
2017-02-17 09:35:00,29.77,29.77,29.68,29.72,8444.0,27.3862,27.3862,27.3034,27.3402,8444.0
2017-02-17 09:40:00,29.69,29.71,29.67,29.67,27812.0,27.3126,27.331,27.2942,27.2942,27812.0
2017-02-17 09:45:00,29.67,29.71,29.65,29.7,23916.0,27.2942,27.331,27.2758,27.3218,23916.0
2017-02-17 09:50:00,29.69,29.71,29.69,29.7,6000.0,27.3126,27.331,27.3126,27.3218,6000.0
2017-02-17 09:55:00,29.68,29.68,29.65,29.66,9204.0,27.3034,27.3034,27.2758,27.285,9204.0
2017-02-17 10:00:00,29.65,29.66,29.63,29.65,25000.0,27.2758,27.285,27.2574,27.2758,25000.0
2017-02-17 10:05:00,29.64,29.65,29.62,29.64,5200.0,27.2666,27.2758,27.2482,27.2666,5200.0
2017-02-17 10:10:00,29.64,29.67,29.63,29.66,17336.0,27.2666,27.2942,27.2574,27.285,17336.0
2017-02-17 10:15:00,29.66,29.66,29.65,29.66,6420.0,27.285,27.285,27.2758,27.285,6420.0
2017-02-17 10:20:00,29.67,29.67,29.62,29.62,3260.0,27.2942,27.2942,27.2482,27.2482,3260.0
2017-02-17 10:25:00,29.62,29.63,29.6,29.6,8400.0,27.2482,27.2574,27.2298,27.2298,8400.0
2017-02-17 10:30:00,29.61,29.62,29.57,29.58,27784.0,27.239,27.2482,27.2022,27.2114,27784.0
2017-02-17 10:35:00,29.58,29.58,29.58,29.58,2400.0,27.2114,27.2114,27.2114,27.2114,2400.0
2017-02-17 10:40:00,29.58,29.61,29.58,29.6,9480.0,27.2114,27.239,27.2114,27.2298,9480.0
2017-02-17 10:45:00,29.6,29.6,29.57,29.57,7744.0,27.2298,27.2298,27.2022,27.2022,7744.0
2017-02-17 10:50:00,29.57,29.57,29.54,29.57,13872.0,27.2022,27.2022,27.1746,27.2022,13872.0
2017-02-17 10:55:00,29.57,29.59,29.56,29.57,9276.0,27.2022,27.2206,27.193,27.2022,9276.0
2017-02-17 11:00:00,29.57,29.59,29.55,29.59,8988.0,27.2022,27.2206,27.1838,27.2206,8988.0
2017-02-17 11:05:00,29.58,29.58,29.57,29.58,6400.0,27.2114,27.2114,27.2022,27.2114,6400.0
2017-02-17 11:10:00,29.58,29.59,29.58,29.59,10428.0,27.2114,27.2206,27.2114,27.2206,10428.0
2017-02-17 11:15:00,29.59,29.59,29.55,29.55,16280.0,27.2206,27.2206,27.1838,27.1838,16280.0
2017-02-17 11:20:00,29.54,29.55,29.53,29.53,10368.0,27.1746,27.1838,27.1655,27.1655,10368.0
2017-02-17 11:25:00,29.55,29.55,29.53,29.53,5600.0,27.1838,27.1838,27.1655,27.1655,5600.0
2017-02-17 11:30:00,29.53,29.54,29.52,29.53,4000.0,27.1655,27.1746,27.1563,27.1655,4000.0
2017-02-17 11:35:00,29.53,29.55,29.53,29.55,16940.0,27.1655,27.1838,27.1655,27.1838,16940.0
2017-02-17 11:40:00,29.55,29.55,29.54,29.54,9200.0,27.1838,27.1838,27.1746,27.1746,9200.0
2017-02-17 11:45:00,29.54,29.55,29.53,29.55,17600.0,27.1746,27.1838,27.1655,27.1838,17600.0
2017-02-17 11:50:00,29.55,29.58,29.54,29.58,12000.0,27.1838,27.2114,27.1746,27.2114,12000.0
2017-02-17 11:55:00,29.58,29.58,29.55,29.56,5900.0,27.2114,27.2114,27.1838,27.193,5900.0
2017-02-17 12:00:00,29.56,29.56,29.54,29.54,9200.0,27.193,27.193,27.1746,27.1746,9200.0
2017-02-17 12:05:00,29.54,29.55,29.53,29.54,12000.0,27.1746,27.1838,27.1655,27.1746,12000.0
2017-02-17 12:10:00,29.55,29.55,29.54,29.55,6136.0,27.1838,27.1838,27.1746,27.1838,6136.0
2017-02-17 12:15:00,29.55,29.56,29.55,29.55,4296.0,27.1838,27.193,27.1838,27.1838,4296.0
2017-02-17 12:20:00,29.56,29.58,29.56,29.58,8000.0,27.193,27.2114,27.193,27.2114,8000.0
2017-02-17 12:25:00,29.59,29.61,29.59,29.6,3600.0,27.2206,27.239,27.2206,27.2298,3600.0
2017-02-17 12:30:00,29.61,29.61,29.6,29.61,11600.0,27.239,27.239,27.2298,27.239,11600.0
2017-02-17 12:35:00,29.61,29.62,29.61,29.62,5912.0,27.239,27.2482,27.239,27.2482,5912.0
2017-02-17 12:40:00,29.63,29.63,29.62,29.62,6400.0,27.2574,27.2574,27.2482,27.2482,6400.0
2017-02-17 12:45:00,29.62,29.62,29.61,29.61,16800.0,27.2482,27.2482,27.239,27.239,16800.0
2017-02-17 12:50:00,29.61,29.61,29.6,29.6,6800.0,27.239,27.239,27.2298,27.2298,6800.0
2017-02-17 12:55:00,29.61,29.61,29.6,29.61,8132.0,27.239,27.239,27.2298,27.239,8132.0
2017-02-17 13:00:00,29.61,29.61,29.6,29.6,3200.0,27.239,27.239,27.2298,27.2298,3200.0
2017-02-17 13:05:00,29.61,29.61,29.58,29.58,17740.0,27.239,27.239,27.2114,27.2114,17740.0
2017-02-17 13:10:00,29.58,29.58,29.58,29.58,2800.0,27.2114,27.2114,27.2114,27.2114,2800.0
2017-02-17 13:15:00,29.57,29.58,29.57,29.58,2000.0,27.2022,27.2114,27.2022,27.2114,2000.0
2017-02-17 13:20:00,29.57,29.57,29.55,29.55,16880.0,27.2022,27.2022,27.1838,27.1838,16880.0
2017-02-17 13:25:00,29.56,29.56,29.54,29.55,12192.0,27.193,27.193,27.1746,27.1838,12192.0
2017-02-17 13:30:00,29.55,29.56,29.55,29.56,15588.0,27.1838,27.193,27.1838,27.193,15588.0
2017-02-17 13:35:00,29.57,29.57,29.56,29.57,7160.0,27.2022,27.2022,27.193,27.2022,7160.0
2017-02-17 13:40:00,29.56,29.59,29.56,29.59,23600.0,27.193,27.2206,27.193,27.2206,23600.0
2017-02-17 13:45:00,29.59,29.6,29.59,29.6,25500.0,27.2206,27.2298,27.2206,27.2298,25500.0
2017-02-17 13:50:00,29.59,29.59,29.59,29.59,2000.0,27.2206,27.2206,27.2206,27.2206,2000.0
2017-02-17 13:55:00,29.59,29.6,29.59,29.59,2956.0,27.2206,27.2298,27.2206,27.2206,2956.0
2017-02-17 14:00:00,29.59,29.61,29.58,29.6,22620.0,27.2206,27.239,27.2114,27.2298,22620.0
2017-02-17 14:05:00,29.6,29.6,29.59,29.6,17156.0,27.2298,27.2298,27.2206,27.2298,17156.0
2017-02-17 14:10:00,29.6,29.6,29.6,29.6,15600.0,27.2298,27.2298,27.2298,27.2298,15600.0
2017-02-17 14:15:00,29.6,29.61,29.6,29.61,17204.0,27.2298,27.239,27.2298,27.239,17204.0
2017-02-17 14:20:00,29.61,29.61,29.6,29.61,8308.0,27.239,27.239,27.2298,27.239,8308.0
2017-02-17 14:25:00,29.61,29.62,29.61,29.61,8000.0,27.239,27.2482,27.239,27.239,8000.0
2017-02-17 14:30:00,29.62,29.62,29.61,29.62,3436.0,27.2482,27.2482,27.239,27.2482,3436.0
2017-02-17 14:35:00,29.62,29.63,29.61,29.63,6800.0,27.2482,27.2574,27.239,27.2574,6800.0
2017-02-17 14:40:00,29.63,29.64,29.63,29.64,5468.0,27.2574,27.2666,27.2574,27.2666,5468.0
2017-02-17 14:45:00,29.64,29.64,29.62,29.63,15612.0,27.2666,27.2666,27.2482,27.2574,15612.0
2017-02-17 14:50:00,29.63,29.64,29.6,29.61,15204.0,27.2574,27.2666,27.2298,27.239,15204.0
2017-02-17 14:55:00,29.61,29.61,29.59,29.59,6464.0,27.239,27.239,27.2206,27.2206,6464.0
2017-02-17 15:00:00,29.6,29.61,29.59,29.6,18400.0,27.2298,27.239,27.2206,27.2298,18400.0
2017-02-17 15:05:00,29.6,29.64,29.6,29.64,14076.0,27.2298,27.2666,27.2298,27.2666,14076.0
2017-02-17 15:10:00,29.63,29.63,29.62,29.62,17728.0,27.2574,27.2574,27.2482,27.2482,17728.0
2017-02-17 15:15:00,29.63,29.63,29.63,29.63,18832.0,27.2574,27.2574,27.2574,27.2574,18832.0
2017-02-17 15:20:00,29.63,29.63,29.61,29.61,27932.0,27.2574,27.2574,27.239,27.239,27932.0
2017-02-17 15:25:00,29.61,29.63,29.61,29.62,29304.0,27.239,27.2574,27.239,27.2482,29304.0
2017-02-17 15:30:00,29.63,29.64,29.62,29.64,33812.0,27.2574,27.2666,27.2482,27.2666,33812.0
2017-02-17 15:35:00,29.64,29.64,29.63,29.64,23488.0,27.2666,27.2666,27.2574,27.2666,23488.0
2017-02-17 15:40:00,29.64,29.64,29.61,29.62,27368.0,27.2666,27.2666,27.239,27.2482,27368.0
2017-02-17 15:45:00,29.62,29.63,29.61,29.61,85876.0,27.2482,27.2574,27.239,27.239,85876.0
2017-02-17 15:50:00,29.61,29.64,29.61,29.63,92368.0,27.239,27.2666,27.239,27.2574,92368.0
2017-02-17 15:55:00,29.63,29.66,29.63,29.65,125212.0,27.2574,27.285,27.2574,27.2758,125212.0
2017-02-21 09:30:00,29.67,29.68,29.64,29.64,21692.0,27.2942,27.3034,27.2666,27.2666,21692.0
2017-02-21 09:35:00,29.63,29.63,29.63,29.63,608.0,27.2574,27.2574,27.2574,27.2574,608.0
2017-02-21 09:40:00,29.67,29.71,29.66,29.71,12216.0,27.2942,27.331,27.285,27.331,12216.0
2017-02-21 09:45:00,29.68,29.77,29.68,29.77,14280.0,27.3034,27.3862,27.3034,27.3862,14280.0
2017-02-21 09:50:00,29.76,29.76,29.76,29.76,1600.0,27.377,27.377,27.377,27.377,1600.0
2017-02-21 09:55:00,29.76,29.8,29.76,29.8,19816.0,27.377,27.4138,27.377,27.4138,19816.0
2017-02-21 10:00:00,29.79,29.8,29.71,29.71,11200.0,27.4046,27.4138,27.331,27.331,11200.0
2017-02-21 10:05:00,29.71,29.72,29.67,29.67,7080.0,27.331,27.3402,27.2942,27.2942,7080.0
2017-02-21 10:10:00,29.68,29.72,29.67,29.72,5620.0,27.3034,27.3402,27.2942,27.3402,5620.0
2017-02-21 10:15:00,29.73,29.74,29.69,29.71,8400.0,27.3494,27.3586,27.3126,27.331,8400.0
2017-02-21 10:20:00,29.72,29.72,29.7,29.7,33452.0,27.3402,27.3402,27.3218,27.3218,33452.0
2017-02-21 10:25:00,29.7,29.7,29.68,29.69,10060.0,27.3218,27.3218,27.3034,27.3126,10060.0
2017-02-21 10:30:00,29.69,29.69,29.67,29.67,8400.0,27.3126,27.3126,27.2942,27.2942,8400.0
2017-02-21 10:35:00,29.68,29.69,29.67,29.69,13036.0,27.3034,27.3126,27.2942,27.3126,13036.0
2017-02-21 10:40:00,29.7,29.7,29.68,29.7,12000.0,27.3218,27.3218,27.3034,27.3218,12000.0
2017-02-21 10:45:00,29.71,29.71,29.68,29.68,10000.0,27.331,27.331,27.3034,27.3034,10000.0
2017-02-21 10:50:00,29.68,29.68,29.66,29.66,4400.0,27.3034,27.3034,27.285,27.285,4400.0
2017-02-21 10:55:00,29.66,29.67,29.66,29.66,14800.0,27.285,27.2942,27.285,27.285,14800.0
2017-02-21 11:00:00,29.65,29.67,29.65,29.65,21908.0,27.2758,27.2942,27.2758,27.2758,21908.0
2017-02-21 11:05:00,29.66,29.66,29.64,29.64,19128.0,27.285,27.285,27.2666,27.2666,19128.0
2017-02-21 11:10:00,29.64,29.64,29.62,29.63,8088.0,27.2666,27.2666,27.2482,27.2574,8088.0
2017-02-21 11:15:00,29.64,29.64,29.64,29.64,4000.0,27.2666,27.2666,27.2666,27.2666,4000.0
2017-02-21 11:20:00,29.64,29.64,29.58,29.58,14660.0,27.2666,27.2666,27.2114,27.2114,14660.0
2017-02-21 11:25:00,29.59,29.59,29.56,29.56,14400.0,27.2206,27.2206,27.193,27.193,14400.0
2017-02-21 11:30:00,29.57,29.6,29.57,29.58,10400.0,27.2022,27.2298,27.2022,27.2114,10400.0
2017-02-21 11:35:00,29.59,29.59,29.55,29.56,5600.0,27.2206,27.2206,27.1838,27.193,5600.0
2017-02-21 11:40:00,29.57,29.57,29.57,29.57,4260.0,27.2022,27.2022,27.2022,27.2022,4260.0
2017-02-21 11:45:00,29.56,29.58,29.55,29.55,8800.0,27.193,27.2114,27.1838,27.1838,8800.0
2017-02-21 11:50:00,29.56,29.56,29.55,29.56,6300.0,27.193,27.193,27.1838,27.193,6300.0
2017-02-21 11:55:00,29.56,29.57,29.55,29.57,2800.0,27.193,27.2022,27.1838,27.2022,2800.0
2017-02-21 12:00:00,29.56,29.58,29.56,29.56,5600.0,27.193,27.2114,27.193,27.193,5600.0
2017-02-21 12:05:00,29.56,29.57,29.56,29.57,8400.0,27.193,27.2022,27.193,27.2022,8400.0
2017-02-21 12:10:00,29.56,29.58,29.55,29.56,8504.0,27.193,27.2114,27.1838,27.193,8504.0
2017-02-21 12:15:00,29.56,29.57,29.56,29.56,9064.0,27.193,27.2022,27.193,27.193,9064.0
2017-02-21 12:20:00,29.56,29.56,29.55,29.56,7512.0,27.193,27.193,27.1838,27.193,7512.0
2017-02-21 12:25:00,29.56,29.58,29.56,29.57,4400.0,27.193,27.2114,27.193,27.2022,4400.0
2017-02-21 12:30:00,29.57,29.58,29.56,29.57,7600.0,27.2022,27.2114,27.193,27.2022,7600.0
2017-02-21 12:35:00,29.57,29.57,29.57,29.57,7600.0,27.2022,27.2022,27.2022,27.2022,7600.0
2017-02-21 12:40:00,29.56,29.56,29.53,29.54,11760.0,27.193,27.193,27.1655,27.1746,11760.0
2017-02-21 12:45:00,29.55,29.55,29.54,29.54,4400.0,27.1838,27.1838,27.1746,27.1746,4400.0
2017-02-21 12:50:00,29.54,29.55,29.53,29.54,4000.0,27.1746,27.1838,27.1655,27.1746,4000.0
2017-02-21 12:55:00,29.54,29.54,29.53,29.53,3600.0,27.1746,27.1746,27.1655,27.1655,3600.0
2017-02-21 13:00:00,29.53,29.53,29.52,29.53,5200.0,27.1655,27.1655,27.1563,27.1655,5200.0
2017-02-21 13:05:00,29.53,29.53,29.52,29.52,6800.0,27.1655,27.1655,27.1563,27.1563,6800.0
2017-02-21 13:10:00,29.52,29.54,29.52,29.54,3600.0,27.1563,27.1746,27.1563,27.1746,3600.0
2017-02-21 13:15:00,29.54,29.55,29.53,29.55,7596.0,27.1746,27.1838,27.1655,27.1838,7596.0
2017-02-21 13:20:00,29.55,29.55,29.55,29.55,3600.0,27.1838,27.1838,27.1838,27.1838,3600.0
2017-02-21 13:25:00,29.55,29.56,29.55,29.56,8000.0,27.1838,27.193,27.1838,27.193,8000.0
2017-02-21 13:30:00,29.55,29.56,29.55,29.55,2400.0,27.1838,27.193,27.1838,27.1838,2400.0
2017-02-21 13:35:00,29.55,29.55,29.53,29.53,10000.0,27.1838,27.1838,27.1655,27.1655,10000.0
2017-02-21 13:40:00,29.53,29.54,29.53,29.54,6140.0,27.1655,27.1746,27.1655,27.1746,6140.0
2017-02-21 13:45:00,29.53,29.54,29.53,29.54,10460.0,27.1655,27.1746,27.1655,27.1746,10460.0
2017-02-21 13:50:00,29.54,29.54,29.52,29.52,14376.0,27.1746,27.1746,27.1563,27.1563,14376.0
2017-02-21 13:55:00,29.53,29.53,29.51,29.51,8400.0,27.1655,27.1655,27.1471,27.1471,8400.0
2017-02-21 14:00:00,29.52,29.52,29.51,29.52,4400.0,27.1563,27.1563,27.1471,27.1563,4400.0
2017-02-21 14:05:00,29.53,29.53,29.52,29.52,4108.0,27.1655,27.1655,27.1563,27.1563,4108.0
2017-02-21 14:10:00,29.52,29.52,29.52,29.52,8848.0,27.1563,27.1563,27.1563,27.1563,8848.0
2017-02-21 14:15:00,29.53,29.54,29.53,29.54,5444.0,27.1655,27.1746,27.1655,27.1746,5444.0
2017-02-21 14:20:00,29.53,29.55,29.53,29.55,4400.0,27.1655,27.1838,27.1655,27.1838,4400.0
2017-02-21 14:25:00,29.56,29.56,29.54,29.55,13200.0,27.193,27.193,27.1746,27.1838,13200.0
2017-02-21 14:30:00,29.55,29.55,29.53,29.53,18756.0,27.1838,27.1838,27.1655,27.1655,18756.0
2017-02-21 14:35:00,29.54,29.54,29.53,29.54,5436.0,27.1746,27.1746,27.1655,27.1746,5436.0
2017-02-21 14:40:00,29.54,29.56,29.54,29.55,10196.0,27.1746,27.193,27.1746,27.1838,10196.0
2017-02-21 14:45:00,29.56,29.57,29.56,29.57,15388.0,27.193,27.2022,27.193,27.2022,15388.0
2017-02-21 14:50:00,29.57,29.59,29.57,29.59,11440.0,27.2022,27.2206,27.2022,27.2206,11440.0
2017-02-21 14:55:00,29.59,29.59,29.56,29.57,10128.0,27.2206,27.2206,27.193,27.2022,10128.0
2017-02-21 15:00:00,29.56,29.58,29.56,29.58,3216.0,27.193,27.2114,27.193,27.2114,3216.0
2017-02-21 15:05:00,29.59,29.59,29.58,29.59,7600.0,27.2206,27.2206,27.2114,27.2206,7600.0
2017-02-21 15:10:00,29.59,29.59,29.57,29.58,8800.0,27.2206,27.2206,27.2022,27.2114,8800.0
2017-02-21 15:15:00,29.59,29.59,29.59,29.59,5600.0,27.2206,27.2206,27.2206,27.2206,5600.0
2017-02-21 15:20:00,29.58,29.6,29.58,29.6,14380.0,27.2114,27.2298,27.2114,27.2298,14380.0
2017-02-21 15:25:00,29.6,29.6,29.59,29.59,8120.0,27.2298,27.2298,27.2206,27.2206,8120.0
2017-02-21 15:30:00,29.59,29.61,29.59,29.6,27124.0,27.2206,27.239,27.2206,27.2298,27124.0
2017-02-21 15:35:00,29.6,29.6,29.58,29.58,17016.0,27.2298,27.2298,27.2114,27.2114,17016.0
2017-02-21 15:40:00,29.58,29.58,29.57,29.57,15220.0,27.2114,27.2114,27.2022,27.2022,15220.0
2017-02-21 15:45:00,29.57,29.57,29.57,29.57,18000.0,27.2022,27.2022,27.2022,27.2022,18000.0
2017-02-21 15:50:00,29.57,29.61,29.57,29.61,61248.0,27.2022,27.239,27.2022,27.239,61248.0
2017-02-21 15:55:00,29.61,29.63,29.6,29.61,150760.0,27.239,27.2574,27.2298,27.239,150760.0
2017-02-22 09:30:00,29.53,29.56,29.49,29.56,42836.0,27.1655,27.193,27.1287,27.193,42836.0
2017-02-22 09:35:00,29.55,29.55,29.44,29.44,10080.0,27.1838,27.1838,27.0827,27.0827,10080.0
2017-02-22 09:40:00,29.44,29.49,29.41,29.47,12200.0,27.0827,27.1287,27.0551,27.1103,12200.0
2017-02-22 09:45:00,29.48,29.52,29.45,29.52,18576.0,27.1195,27.1563,27.0919,27.1563,18576.0
2017-02-22 09:50:00,29.52,29.56,29.52,29.54,5600.0,27.1563,27.193,27.1563,27.1746,5600.0
2017-02-22 09:55:00,29.56,29.69,29.56,29.68,40832.0,27.193,27.3126,27.193,27.3034,40832.0
2017-02-22 10:00:00,29.68,29.71,29.68,29.68,18100.0,27.3034,27.331,27.3034,27.3034,18100.0
2017-02-22 10:05:00,29.68,29.68,29.62,29.63,2800.0,27.3034,27.3034,27.2482,27.2574,2800.0
2017-02-22 10:10:00,29.63,29.67,29.63,29.66,11296.0,27.2574,27.2942,27.2574,27.285,11296.0
2017-02-22 10:15:00,29.66,29.68,29.65,29.65,11416.0,27.285,27.3034,27.2758,27.2758,11416.0
2017-02-22 10:20:00,29.65,29.65,29.61,29.61,2400.0,27.2758,27.2758,27.239,27.239,2400.0
2017-02-22 10:25:00,29.6,29.61,29.59,29.61,7600.0,27.2298,27.239,27.2206,27.239,7600.0
2017-02-22 10:30:00,29.6,29.62,29.56,29.57,12800.0,27.2298,27.2482,27.193,27.2022,12800.0
2017-02-22 10:35:00,29.57,29.61,29.57,29.61,21128.0,27.2022,27.239,27.2022,27.239,21128.0
2017-02-22 10:40:00,29.61,29.61,29.56,29.56,5200.0,27.239,27.239,27.193,27.193,5200.0
2017-02-22 10:45:00,29.55,29.57,29.55,29.56,18000.0,27.1838,27.2022,27.1838,27.193,18000.0
2017-02-22 10:50:00,29.54,29.59,29.54,29.56,22460.0,27.1746,27.2206,27.1746,27.193,22460.0
2017-02-22 10:55:00,29.53,29.54,29.51,29.51,16016.0,27.1655,27.1746,27.1471,27.1471,16016.0
2017-02-22 11:00:00,29.5,29.53,29.49,29.5,13524.0,27.1379,27.1655,27.1287,27.1379,13524.0
2017-02-22 11:05:00,29.49,29.53,29.49,29.52,16400.0,27.1287,27.1655,27.1287,27.1563,16400.0
2017-02-22 11:10:00,29.53,29.55,29.52,29.55,10000.0,27.1655,27.1838,27.1563,27.1838,10000.0
2017-02-22 11:15:00,29.54,29.59,29.54,29.59,5600.0,27.1746,27.2206,27.1746,27.2206,5600.0
2017-02-22 11:20:00,29.58,29.6,29.57,29.58,22852.0,27.2114,27.2298,27.2022,27.2114,22852.0
2017-02-22 11:25:00,29.57,29.58,29.55,29.58,9600.0,27.2022,27.2114,27.1838,27.2114,9600.0
2017-02-22 11:30:00,29.57,29.58,29.55,29.55,4800.0,27.2022,27.2114,27.1838,27.1838,4800.0
2017-02-22 11:35:00,29.55,29.55,29.52,29.52,11600.0,27.1838,27.1838,27.1563,27.1563,11600.0
2017-02-22 11:40:00,29.52,29.54,29.5,29.5,10400.0,27.1563,27.1746,27.1379,27.1379,10400.0
2017-02-22 11:45:00,29.51,29.52,29.5,29.52,6000.0,27.1471,27.1563,27.1379,27.1563,6000.0
2017-02-22 11:50:00,29.52,29.52,29.5,29.52,4800.0,27.1563,27.1563,27.1379,27.1563,4800.0
2017-02-22 11:55:00,29.52,29.52,29.5,29.5,5600.0,27.1563,27.1563,27.1379,27.1379,5600.0
2017-02-22 12:00:00,29.5,29.5,29.49,29.5,3200.0,27.1379,27.1379,27.1287,27.1379,3200.0
2017-02-22 12:05:00,29.51,29.52,29.5,29.5,6280.0,27.1471,27.1563,27.1379,27.1379,6280.0
2017-02-22 12:10:00,29.49,29.5,29.49,29.5,3200.0,27.1287,27.1379,27.1287,27.1379,3200.0
2017-02-22 12:15:00,29.49,29.5,29.46,29.48,6000.0,27.1287,27.1379,27.1011,27.1195,6000.0
2017-02-22 12:20:00,29.48,29.48,29.48,29.48,2800.0,27.1195,27.1195,27.1195,27.1195,2800.0
2017-02-22 12:25:00,29.49,29.49,29.48,29.48,1200.0,27.1287,27.1287,27.1195,27.1195,1200.0
2017-02-22 12:30:00,29.49,29.5,29.49,29.5,5640.0,27.1287,27.1379,27.1287,27.1379,5640.0
2017-02-22 12:35:00,29.5,29.51,29.49,29.51,9276.0,27.1379,27.1471,27.1287,27.1471,9276.0
2017-02-22 12:40:00,29.51,29.53,29.51,29.52,2400.0,27.1471,27.1655,27.1471,27.1563,2400.0
2017-02-22 12:45:00,29.53,29.54,29.53,29.54,5832.0,27.1655,27.1746,27.1655,27.1746,5832.0
2017-02-22 12:50:00,29.54,29.54,29.53,29.54,7200.0,27.1746,27.1746,27.1655,27.1746,7200.0
2017-02-22 12:55:00,29.53,29.53,29.52,29.53,7216.0,27.1655,27.1655,27.1563,27.1655,7216.0
2017-02-22 13:00:00,29.53,29.55,29.53,29.54,15420.0,27.1655,27.1838,27.1655,27.1746,15420.0
2017-02-22 13:05:00,29.54,29.54,29.53,29.53,3600.0,27.1746,27.1746,27.1655,27.1655,3600.0
2017-02-22 13:10:00,29.54,29.54,29.53,29.54,15000.0,27.1746,27.1746,27.1655,27.1746,15000.0
2017-02-22 13:15:00,29.54,29.54,29.52,29.53,7832.0,27.1746,27.1746,27.1563,27.1655,7832.0
2017-02-22 13:20:00,29.53,29.54,29.53,29.54,10800.0,27.1655,27.1746,27.1655,27.1746,10800.0
2017-02-22 13:25:00,29.53,29.54,29.53,29.54,4400.0,27.1655,27.1746,27.1655,27.1746,4400.0
2017-02-22 13:30:00,29.55,29.56,29.54,29.55,10360.0,27.1838,27.193,27.1746,27.1838,10360.0
2017-02-22 13:35:00,29.55,29.55,29.55,29.55,3600.0,27.1838,27.1838,27.1838,27.1838,3600.0
2017-02-22 13:40:00,29.55,29.55,29.54,29.54,6800.0,27.1838,27.1838,27.1746,27.1746,6800.0
2017-02-22 13:45:00,29.54,29.55,29.54,29.55,6860.0,27.1746,27.1838,27.1746,27.1838,6860.0
2017-02-22 13:50:00,29.55,29.56,29.55,29.55,14676.0,27.1838,27.193,27.1838,27.1838,14676.0
2017-02-22 13:55:00,29.55,29.55,29.54,29.55,9600.0,27.1838,27.1838,27.1746,27.1838,9600.0
2017-02-22 14:00:00,29.55,29.57,29.55,29.55,14276.0,27.1838,27.2022,27.1838,27.1838,14276.0
2017-02-22 14:05:00,29.56,29.56,29.52,29.53,14860.0,27.193,27.193,27.1563,27.1655,14860.0
2017-02-22 14:10:00,29.51,29.52,29.5,29.52,4000.0,27.1471,27.1563,27.1379,27.1563,4000.0
2017-02-22 14:15:00,29.53,29.55,29.53,29.55,11484.0,27.1655,27.1838,27.1655,27.1838,11484.0
2017-02-22 14:20:00,29.55,29.56,29.55,29.56,8040.0,27.1838,27.193,27.1838,27.193,8040.0
2017-02-22 14:25:00,29.56,29.58,29.55,29.57,9808.0,27.193,27.2114,27.1838,27.2022,9808.0
2017-02-22 14:30:00,29.57,29.58,29.55,29.56,11200.0,27.2022,27.2114,27.1838,27.193,11200.0
2017-02-22 14:35:00,29.56,29.57,29.55,29.56,15644.0,27.193,27.2022,27.1838,27.193,15644.0
2017-02-22 14:40:00,29.56,29.57,29.56,29.57,10000.0,27.193,27.2022,27.193,27.2022,10000.0
2017-02-22 14:45:00,29.57,29.57,29.56,29.57,4420.0,27.2022,27.2022,27.193,27.2022,4420.0
2017-02-22 14:50:00,29.57,29.59,29.57,29.58,11600.0,27.2022,27.2206,27.2022,27.2114,11600.0
2017-02-22 14:55:00,29.59,29.59,29.59,29.59,12708.0,27.2206,27.2206,27.2206,27.2206,12708.0
2017-02-22 15:00:00,29.59,29.6,29.59,29.6,14560.0,27.2206,27.2298,27.2206,27.2298,14560.0
2017-02-22 15:05:00,29.6,29.6,29.59,29.6,11056.0,27.2298,27.2298,27.2206,27.2298,11056.0
2017-02-22 15:10:00,29.6,29.61,29.6,29.61,5200.0,27.2298,27.239,27.2298,27.239,5200.0
2017-02-22 15:15:00,29.61,29.62,29.61,29.62,20388.0,27.239,27.2482,27.239,27.2482,20388.0
2017-02-22 15:20:00,29.61,29.63,29.61,29.63,13336.0,27.239,27.2574,27.239,27.2574,13336.0
2017-02-22 15:25:00,29.63,29.64,29.63,29.64,12044.0,27.2574,27.2666,27.2574,27.2666,12044.0
2017-02-22 15:30:00,29.65,29.66,29.65,29.66,16396.0,27.2758,27.285,27.2758,27.285,16396.0
2017-02-22 15:35:00,29.66,29.66,29.64,29.64,16852.0,27.285,27.285,27.2666,27.2666,16852.0
2017-02-22 15:40:00,29.64,29.64,29.63,29.63,10508.0,27.2666,27.2666,27.2574,27.2574,10508.0
2017-02-22 15:45:00,29.63,29.64,29.63,29.63,23756.0,27.2574,27.2666,27.2574,27.2574,23756.0
2017-02-22 15:50:00,29.64,29.69,29.63,29.69,173084.0,27.2666,27.3126,27.2574,27.3126,173084.0
2017-02-22 15:55:00,29.69,29.71,29.68,29.7,221876.0,27.3126,27.331,27.3034,27.3218,221876.0
2017-02-23 09:30:00,29.75,29.75,29.72,29.72,13920.0,27.3678,27.3678,27.3402,27.3402,13920.0
2017-02-23 09:35:00,29.74,29.75,29.73,29.73,6400.0,27.3586,27.3678,27.3494,27.3494,6400.0
2017-02-23 09:40:00,29.75,29.75,29.72,29.73,11656.0,27.3678,27.3678,27.3402,27.3494,11656.0
2017-02-23 09:45:00,29.71,29.73,29.67,29.68,6432.0,27.331,27.3494,27.2942,27.3034,6432.0
2017-02-23 09:50:00,29.68,29.7,29.67,29.67,4400.0,27.3034,27.3218,27.2942,27.2942,4400.0
2017-02-23 09:55:00,29.67,29.69,29.63,29.69,8400.0,27.2942,27.3126,27.2574,27.3126,8400.0
2017-02-23 10:00:00,29.67,29.67,29.64,29.65,3200.0,27.2942,27.2942,27.2666,27.2758,3200.0
2017-02-23 10:05:00,29.63,29.63,29.58,29.58,9200.0,27.2574,27.2574,27.2114,27.2114,9200.0
2017-02-23 10:10:00,29.56,29.56,29.53,29.53,4400.0,27.193,27.193,27.1655,27.1655,4400.0
2017-02-23 10:15:00,29.51,29.51,29.48,29.49,15200.0,27.1471,27.1471,27.1195,27.1287,15200.0
2017-02-23 10:20:00,29.49,29.49,29.47,29.47,3200.0,27.1287,27.1287,27.1103,27.1103,3200.0
2017-02-23 10:25:00,29.47,29.5,29.44,29.47,8332.0,27.1103,27.1379,27.0827,27.1103,8332.0
2017-02-23 10:30:00,29.47,29.47,29.46,29.47,3600.0,27.1103,27.1103,27.1011,27.1103,3600.0
2017-02-23 10:35:00,29.48,29.48,29.43,29.43,12988.0,27.1195,27.1195,27.0735,27.0735,12988.0
2017-02-23 10:40:00,29.44,29.45,29.42,29.45,6400.0,27.0827,27.0919,27.0643,27.0919,6400.0
2017-02-23 10:45:00,29.45,29.46,29.45,29.45,6800.0,27.0919,27.1011,27.0919,27.0919,6800.0
2017-02-23 10:50:00,29.46,29.46,29.44,29.44,4048.0,27.1011,27.1011,27.0827,27.0827,4048.0
2017-02-23 10:55:00,29.44,29.44,29.4,29.4,6000.0,27.0827,27.0827,27.0459,27.0459,6000.0
2017-02-23 11:00:00,29.41,29.44,29.41,29.44,20516.0,27.0551,27.0827,27.0551,27.0827,20516.0
2017-02-23 11:05:00,29.44,29.47,29.44,29.44,10972.0,27.0827,27.1103,27.0827,27.0827,10972.0
2017-02-23 11:10:00,29.43,29.43,29.41,29.41,13596.0,27.0735,27.0735,27.0551,27.0551,13596.0
2017-02-23 11:15:00,29.4,29.45,29.4,29.45,11200.0,27.0459,27.0919,27.0459,27.0919,11200.0
2017-02-23 11:20:00,29.44,29.44,29.42,29.43,7600.0,27.0827,27.0827,27.0643,27.0735,7600.0
2017-02-23 11:25:00,29.43,29.46,29.43,29.46,7416.0,27.0735,27.1011,27.0735,27.1011,7416.0
2017-02-23 11:30:00,29.47,29.52,29.47,29.5,12200.0,27.1103,27.1563,27.1103,27.1379,12200.0
2017-02-23 11:35:00,29.51,29.51,29.5,29.5,3200.0,27.1471,27.1471,27.1379,27.1379,3200.0
2017-02-23 11:40:00,29.49,29.49,29.48,29.49,3560.0,27.1287,27.1287,27.1195,27.1287,3560.0
2017-02-23 11:45:00,29.48,29.5,29.47,29.5,13200.0,27.1195,27.1379,27.1103,27.1379,13200.0
2017-02-23 11:50:00,29.49,29.5,29.49,29.5,5200.0,27.1287,27.1379,27.1287,27.1379,5200.0
2017-02-23 11:55:00,29.5,29.5,29.48,29.48,5956.0,27.1379,27.1379,27.1195,27.1195,5956.0
2017-02-23 12:00:00,29.47,29.5,29.47,29.5,6500.0,27.1103,27.1379,27.1103,27.1379,6500.0
2017-02-23 12:05:00,29.5,29.52,29.5,29.52,3884.0,27.1379,27.1563,27.1379,27.1563,3884.0
2017-02-23 12:10:00,29.52,29.53,29.52,29.53,5600.0,27.1563,27.1655,27.1563,27.1655,5600.0
2017-02-23 12:15:00,29.54,29.59,29.54,29.57,14312.0,27.1746,27.2206,27.1746,27.2022,14312.0
2017-02-23 12:20:00,29.57,29.59,29.57,29.58,4000.0,27.2022,27.2206,27.2022,27.2114,4000.0
2017-02-23 12:25:00,29.59,29.59,29.58,29.59,4800.0,27.2206,27.2206,27.2114,27.2206,4800.0
2017-02-23 12:30:00,29.59,29.6,29.59,29.6,3200.0,27.2206,27.2298,27.2206,27.2298,3200.0
2017-02-23 12:35:00,29.61,29.64,29.61,29.62,12240.0,27.239,27.2666,27.239,27.2482,12240.0
2017-02-23 12:40:00,29.61,29.61,29.58,29.58,4876.0,27.239,27.239,27.2114,27.2114,4876.0
2017-02-23 12:45:00,29.58,29.59,29.58,29.58,2400.0,27.2114,27.2206,27.2114,27.2114,2400.0
2017-02-23 12:50:00,29.58,29.58,29.57,29.57,2400.0,27.2114,27.2114,27.2022,27.2022,2400.0
2017-02-23 12:55:00,29.58,29.58,29.57,29.57,4400.0,27.2114,27.2114,27.2022,27.2022,4400.0
2017-02-23 13:00:00,29.57,29.57,29.57,29.57,4800.0,27.2022,27.2022,27.2022,27.2022,4800.0
2017-02-23 13:05:00,29.56,29.57,29.56,29.56,3960.0,27.193,27.2022,27.193,27.193,3960.0
2017-02-23 13:10:00,29.56,29.57,29.56,29.56,2400.0,27.193,27.2022,27.193,27.193,2400.0
2017-02-23 13:15:00,29.57,29.57,29.56,29.57,11200.0,27.2022,27.2022,27.193,27.2022,11200.0
2017-02-23 13:20:00,29.57,29.59,29.57,29.59,8400.0,27.2022,27.2206,27.2022,27.2206,8400.0
2017-02-23 13:25:00,29.59,29.59,29.57,29.59,7576.0,27.2206,27.2206,27.2022,27.2206,7576.0
2017-02-23 13:30:00,29.59,29.59,29.58,29.58,1200.0,27.2206,27.2206,27.2114,27.2114,1200.0
2017-02-23 13:35:00,29.58,29.61,29.58,29.6,15160.0,27.2114,27.239,27.2114,27.2298,15160.0
2017-02-23 13:40:00,29.61,29.61,29.6,29.6,8984.0,27.239,27.239,27.2298,27.2298,8984.0
2017-02-23 13:45:00,29.6,29.61,29.6,29.6,10000.0,27.2298,27.239,27.2298,27.2298,10000.0
2017-02-23 13:50:00,29.6,29.6,29.56,29.56,15200.0,27.2298,27.2298,27.193,27.193,15200.0
2017-02-23 13:55:00,29.56,29.57,29.55,29.57,5200.0,27.193,27.2022,27.1838,27.2022,5200.0
2017-02-23 14:00:00,29.57,29.57,29.56,29.57,6164.0,27.2022,27.2022,27.193,27.2022,6164.0
2017-02-23 14:05:00,29.58,29.59,29.58,29.58,2800.0,27.2114,27.2206,27.2114,27.2114,2800.0
2017-02-23 14:10:00,29.58,29.58,29.56,29.56,5200.0,27.2114,27.2114,27.193,27.193,5200.0
2017-02-23 14:15:00,29.58,29.58,29.57,29.58,14400.0,27.2114,27.2114,27.2022,27.2114,14400.0
2017-02-23 14:20:00,29.58,29.59,29.58,29.58,10084.0,27.2114,27.2206,27.2114,27.2114,10084.0
2017-02-23 14:25:00,29.58,29.59,29.58,29.58,10000.0,27.2114,27.2206,27.2114,27.2114,10000.0
2017-02-23 14:30:00,29.58,29.58,29.57,29.57,2800.0,27.2114,27.2114,27.2022,27.2022,2800.0
2017-02-23 14:35:00,29.57,29.58,29.57,29.58,5600.0,27.2022,27.2114,27.2022,27.2114,5600.0
2017-02-23 14:40:00,29.58,29.62,29.58,29.62,13284.0,27.2114,27.2482,27.2114,27.2482,13284.0
2017-02-23 14:45:00,29.61,29.62,29.61,29.62,8412.0,27.239,27.2482,27.239,27.2482,8412.0
2017-02-23 14:50:00,29.61,29.63,29.61,29.61,8800.0,27.239,27.2574,27.239,27.239,8800.0
2017-02-23 14:55:00,29.61,29.63,29.61,29.63,7792.0,27.239,27.2574,27.239,27.2574,7792.0
2017-02-23 15:00:00,29.63,29.63,29.62,29.62,5600.0,27.2574,27.2574,27.2482,27.2482,5600.0
2017-02-23 15:05:00,29.62,29.63,29.61,29.61,7800.0,27.2482,27.2574,27.239,27.239,7800.0
2017-02-23 15:10:00,29.61,29.61,29.6,29.61,8164.0,27.239,27.239,27.2298,27.239,8164.0
2017-02-23 15:15:00,29.61,29.61,29.61,29.61,9600.0,27.239,27.239,27.239,27.239,9600.0
2017-02-23 15:20:00,29.61,29.63,29.61,29.63,9676.0,27.239,27.2574,27.239,27.2574,9676.0
2017-02-23 15:25:00,29.63,29.63,29.6,29.61,16000.0,27.2574,27.2574,27.2298,27.239,16000.0
2017-02-23 15:30:00,29.6,29.62,29.6,29.62,13620.0,27.2298,27.2482,27.2298,27.2482,13620.0
2017-02-23 15:35:00,29.61,29.61,29.6,29.61,14196.0,27.239,27.239,27.2298,27.239,14196.0
2017-02-23 15:40:00,29.61,29.62,29.61,29.61,14400.0,27.239,27.2482,27.239,27.239,14400.0
2017-02-23 15:45:00,29.61,29.61,29.6,29.6,32784.0,27.239,27.239,27.2298,27.2298,32784.0
2017-02-23 15:50:00,29.61,29.62,29.59,29.6,46740.0,27.239,27.2482,27.2206,27.2298,46740.0
2017-02-23 15:55:00,29.59,29.61,29.57,29.61,128184.0,27.2206,27.239,27.2022,27.239,128184.0
2017-02-24 09:30:00,29.52,29.65,29.49,29.65,60376.0,27.1563,27.2758,27.1287,27.2758,60376.0
2017-02-24 09:35:00,29.63,29.63,29.55,29.55,18000.0,27.2574,27.2574,27.1838,27.1838,18000.0
2017-02-24 09:40:00,29.55,29.62,29.55,29.58,8400.0,27.1838,27.2482,27.1838,27.2114,8400.0
2017-02-24 09:45:00,29.6,29.62,29.58,29.61,13200.0,27.2298,27.2482,27.2114,27.239,13200.0
2017-02-24 09:50:00,29.61,29.63,29.6,29.6,7200.0,27.239,27.2574,27.2298,27.2298,7200.0
2017-02-24 09:55:00,29.62,29.67,29.61,29.67,11892.0,27.2482,27.2942,27.239,27.2942,11892.0
2017-02-24 10:00:00,29.67,29.69,29.66,29.66,5252.0,27.2942,27.3126,27.285,27.285,5252.0
2017-02-24 10:05:00,29.66,29.67,29.6,29.61,16968.0,27.285,27.2942,27.2298,27.239,16968.0
2017-02-24 10:10:00,29.61,29.61,29.6,29.6,4000.0,27.239,27.239,27.2298,27.2298,4000.0
2017-02-24 10:15:00,29.6,29.63,29.58,29.58,6840.0,27.2298,27.2574,27.2114,27.2114,6840.0
2017-02-24 10:20:00,29.6,29.65,29.6,29.64,15128.0,27.2298,27.2758,27.2298,27.2666,15128.0
2017-02-24 10:25:00,29.64,29.64,29.62,29.64,26400.0,27.2666,27.2666,27.2482,27.2666,26400.0
2017-02-24 10:30:00,29.64,29.66,29.64,29.66,4400.0,27.2666,27.285,27.2666,27.285,4400.0
2017-02-24 10:35:00,29.67,29.68,29.66,29.68,11480.0,27.2942,27.3034,27.285,27.3034,11480.0
2017-02-24 10:40:00,29.67,29.68,29.66,29.68,2800.0,27.2942,27.3034,27.285,27.3034,2800.0
2017-02-24 10:45:00,29.66,29.66,29.64,29.64,4800.0,27.285,27.285,27.2666,27.2666,4800.0
2017-02-24 10:50:00,29.63,29.66,29.63,29.64,10400.0,27.2574,27.285,27.2574,27.2666,10400.0
2017-02-24 10:55:00,29.66,29.67,29.65,29.67,4400.0,27.285,27.2942,27.2758,27.2942,4400.0
2017-02-24 11:00:00,29.67,29.67,29.64,29.65,10800.0,27.2942,27.2942,27.2666,27.2758,10800.0
2017-02-24 11:05:00,29.66,29.66,29.63,29.64,11476.0,27.285,27.285,27.2574,27.2666,11476.0
2017-02-24 11:10:00,29.63,29.68,29.63,29.66,13960.0,27.2574,27.3034,27.2574,27.285,13960.0
2017-02-24 11:15:00,29.66,29.66,29.65,29.66,3600.0,27.285,27.285,27.2758,27.285,3600.0
2017-02-24 11:20:00,29.65,29.66,29.65,29.65,13596.0,27.2758,27.285,27.2758,27.2758,13596.0
2017-02-24 11:25:00,29.64,29.64,29.63,29.64,5200.0,27.2666,27.2666,27.2574,27.2666,5200.0
2017-02-24 11:30:00,29.65,29.67,29.64,29.64,11516.0,27.2758,27.2942,27.2666,27.2666,11516.0
2017-02-24 11:35:00,29.64,29.64,29.63,29.64,8400.0,27.2666,27.2666,27.2574,27.2666,8400.0
2017-02-24 11:40:00,29.63,29.65,29.63,29.65,8864.0,27.2574,27.2758,27.2574,27.2758,8864.0
2017-02-24 11:45:00,29.64,29.64,29.64,29.64,2400.0,27.2666,27.2666,27.2666,27.2666,2400.0
2017-02-24 11:50:00,29.64,29.67,29.64,29.67,7200.0,27.2666,27.2942,27.2666,27.2942,7200.0
2017-02-24 11:55:00,29.65,29.65,29.63,29.64,5604.0,27.2758,27.2758,27.2574,27.2666,5604.0
2017-02-24 12:00:00,29.64,29.66,29.64,29.66,14776.0,27.2666,27.285,27.2666,27.285,14776.0
2017-02-24 12:05:00,29.67,29.68,29.66,29.68,4200.0,27.2942,27.3034,27.285,27.3034,4200.0
2017-02-24 12:10:00,29.68,29.72,29.68,29.72,12400.0,27.3034,27.3402,27.3034,27.3402,12400.0
2017-02-24 12:15:00,29.71,29.71,29.71,29.71,11088.0,27.331,27.331,27.331,27.331,11088.0
2017-02-24 12:20:00,29.71,29.72,29.71,29.71,1600.0,27.331,27.3402,27.331,27.331,1600.0
2017-02-24 12:25:00,29.71,29.74,29.71,29.74,8000.0,27.331,27.3586,27.331,27.3586,8000.0
2017-02-24 12:30:00,29.74,29.74,29.72,29.72,12108.0,27.3586,27.3586,27.3402,27.3402,12108.0
2017-02-24 12:35:00,29.73,29.73,29.72,29.72,3660.0,27.3494,27.3494,27.3402,27.3402,3660.0
2017-02-24 12:40:00,29.72,29.72,29.72,29.72,400.0,27.3402,27.3402,27.3402,27.3402,400.0
2017-02-24 12:45:00,29.73,29.75,29.73,29.75,12708.0,27.3494,27.3678,27.3494,27.3678,12708.0
2017-02-24 12:50:00,29.74,29.75,29.73,29.73,3600.0,27.3586,27.3678,27.3494,27.3494,3600.0
2017-02-24 12:55:00,29.73,29.73,29.72,29.72,3200.0,27.3494,27.3494,27.3402,27.3402,3200.0
2017-02-24 13:00:00,29.71,29.73,29.71,29.73,7580.0,27.331,27.3494,27.331,27.3494,7580.0
2017-02-24 13:05:00,29.72,29.72,29.71,29.71,5600.0,27.3402,27.3402,27.331,27.331,5600.0
2017-02-24 13:10:00,29.72,29.73,29.71,29.72,7200.0,27.3402,27.3494,27.331,27.3402,7200.0
2017-02-24 13:15:00,29.72,29.72,29.7,29.7,3372.0,27.3402,27.3402,27.3218,27.3218,3372.0
2017-02-24 13:20:00,29.7,29.71,29.69,29.69,4000.0,27.3218,27.331,27.3126,27.3126,4000.0
2017-02-24 13:25:00,29.68,29.68,29.68,29.68,6852.0,27.3034,27.3034,27.3034,27.3034,6852.0
2017-02-24 13:30:00,29.7,29.7,29.69,29.69,2400.0,27.3218,27.3218,27.3126,27.3126,2400.0
2017-02-24 13:35:00,29.69,29.69,29.69,29.69,800.0,27.3126,27.3126,27.3126,27.3126,800.0
2017-02-24 13:40:00,29.69,29.71,29.69,29.71,6400.0,27.3126,27.331,27.3126,27.331,6400.0
2017-02-24 13:45:00,29.71,29.73,29.71,29.72,12808.0,27.331,27.3494,27.331,27.3402,12808.0
2017-02-24 13:50:00,29.72,29.74,29.72,29.74,9004.0,27.3402,27.3586,27.3402,27.3586,9004.0
2017-02-24 13:55:00,29.73,29.73,29.71,29.72,4500.0,27.3494,27.3494,27.331,27.3402,4500.0
2017-02-24 14:00:00,29.72,29.72,29.72,29.72,3200.0,27.3402,27.3402,27.3402,27.3402,3200.0
2017-02-24 14:05:00,29.72,29.72,29.7,29.7,1200.0,27.3402,27.3402,27.3218,27.3218,1200.0
2017-02-24 14:10:00,29.69,29.71,29.69,29.7,7748.0,27.3126,27.331,27.3126,27.3218,7748.0
2017-02-24 14:15:00,29.7,29.71,29.7,29.71,4000.0,27.3218,27.331,27.3218,27.331,4000.0
2017-02-24 14:20:00,29.71,29.71,29.69,29.69,2800.0,27.331,27.331,27.3126,27.3126,2800.0
2017-02-24 14:25:00,29.69,29.71,29.69,29.71,4444.0,27.3126,27.331,27.3126,27.331,4444.0
2017-02-24 14:30:00,29.71,29.71,29.69,29.69,15544.0,27.331,27.331,27.3126,27.3126,15544.0
2017-02-24 14:35:00,29.7,29.7,29.68,29.68,5200.0,27.3218,27.3218,27.3034,27.3034,5200.0
2017-02-24 14:40:00,29.68,29.68,29.67,29.67,4868.0,27.3034,27.3034,27.2942,27.2942,4868.0
2017-02-24 14:45:00,29.67,29.67,29.65,29.65,8400.0,27.2942,27.2942,27.2758,27.2758,8400.0
2017-02-24 14:50:00,29.66,29.67,29.65,29.66,10132.0,27.285,27.2942,27.2758,27.285,10132.0
2017-02-24 14:55:00,29.66,29.66,29.66,29.66,0.0,27.285,27.285,27.285,27.285,0.0
2017-02-24 15:00:00,29.64,29.64,29.63,29.64,5600.0,27.2666,27.2666,27.2574,27.2666,5600.0
2017-02-24 15:05:00,29.64,29.65,29.64,29.64,13032.0,27.2666,27.2758,27.2666,27.2666,13032.0
2017-02-24 15:10:00,29.64,29.66,29.64,29.66,10364.0,27.2666,27.285,27.2666,27.285,10364.0
2017-02-24 15:15:00,29.66,29.67,29.66,29.66,10832.0,27.285,27.2942,27.285,27.285,10832.0
2017-02-24 15:20:00,29.66,29.7,29.66,29.7,13092.0,27.285,27.3218,27.285,27.3218,13092.0
2017-02-24 15:25:00,29.71,29.71,29.69,29.69,4400.0,27.331,27.331,27.3126,27.3126,4400.0
2017-02-24 15:30:00,29.7,29.7,29.69,29.69,19512.0,27.3218,27.3218,27.3126,27.3126,19512.0
2017-02-24 15:35:00,29.69,29.7,29.69,29.69,22708.0,27.3126,27.3218,27.3126,27.3126,22708.0
2017-02-24 15:40:00,29.69,29.71,29.69,29.71,20928.0,27.3126,27.331,27.3126,27.331,20928.0
2017-02-24 15:45:00,29.7,29.74,29.7,29.73,14660.0,27.3218,27.3586,27.3218,27.3494,14660.0
2017-02-24 15:50:00,29.74,29.75,29.73,29.74,34036.0,27.3586,27.3678,27.3494,27.3586,34036.0
2017-02-24 15:55:00,29.74,29.77,29.74,29.77,81168.0,27.3586,27.3862,27.3586,27.3862,81168.0
2017-02-27 09:30:00,29.72,29.81,29.7,29.74,23908.0,27.3402,27.423,27.3218,27.3586,23908.0
2017-02-27 09:35:00,29.71,29.74,29.68,29.72,5744.0,27.331,27.3586,27.3034,27.3402,5744.0
2017-02-27 09:40:00,29.72,29.73,29.68,29.7,4768.0,27.3402,27.3494,27.3034,27.3218,4768.0
2017-02-27 09:45:00,29.72,29.75,29.72,29.75,5200.0,27.3402,27.3678,27.3402,27.3678,5200.0
2017-02-27 09:50:00,29.74,29.74,29.72,29.72,2800.0,27.3586,27.3586,27.3402,27.3402,2800.0
2017-02-27 09:55:00,29.7,29.76,29.7,29.76,6060.0,27.3218,27.377,27.3218,27.377,6060.0
2017-02-27 10:00:00,29.77,29.77,29.73,29.73,6760.0,27.3862,27.3862,27.3494,27.3494,6760.0
2017-02-27 10:05:00,29.72,29.73,29.72,29.73,1600.0,27.3402,27.3494,27.3402,27.3494,1600.0
2017-02-27 10:10:00,29.73,29.73,29.68,29.68,3900.0,27.3494,27.3494,27.3034,27.3034,3900.0
2017-02-27 10:15:00,29.68,29.68,29.64,29.66,10948.0,27.3034,27.3034,27.2666,27.285,10948.0
2017-02-27 10:20:00,29.67,29.72,29.67,29.72,6260.0,27.2942,27.3402,27.2942,27.3402,6260.0
2017-02-27 10:25:00,29.71,29.73,29.7,29.72,6880.0,27.331,27.3494,27.3218,27.3402,6880.0
2017-02-27 10:30:00,29.73,29.73,29.69,29.7,13600.0,27.3494,27.3494,27.3126,27.3218,13600.0
2017-02-27 10:35:00,29.71,29.72,29.69,29.71,10404.0,27.331,27.3402,27.3126,27.331,10404.0
2017-02-27 10:40:00,29.7,29.7,29.7,29.7,800.0,27.3218,27.3218,27.3218,27.3218,800.0
2017-02-27 10:45:00,29.7,29.71,29.7,29.7,10600.0,27.3218,27.331,27.3218,27.3218,10600.0
2017-02-27 10:50:00,29.7,29.7,29.68,29.68,1600.0,27.3218,27.3218,27.3034,27.3034,1600.0
2017-02-27 10:55:00,29.68,29.68,29.66,29.68,4000.0,27.3034,27.3034,27.285,27.3034,4000.0
2017-02-27 11:00:00,29.67,29.68,29.66,29.66,5268.0,27.2942,27.3034,27.285,27.285,5268.0
2017-02-27 11:05:00,29.66,29.66,29.64,29.64,2800.0,27.285,27.285,27.2666,27.2666,2800.0
2017-02-27 11:10:00,29.65,29.65,29.64,29.65,4800.0,27.2758,27.2758,27.2666,27.2758,4800.0
2017-02-27 11:15:00,29.67,29.71,29.67,29.71,2400.0,27.2942,27.331,27.2942,27.331,2400.0
2017-02-27 11:20:00,29.71,29.71,29.7,29.7,2000.0,27.331,27.331,27.3218,27.3218,2000.0
2017-02-27 11:25:00,29.69,29.69,29.67,29.67,9684.0,27.3126,27.3126,27.2942,27.2942,9684.0
2017-02-27 11:30:00,29.68,29.68,29.65,29.65,5300.0,27.3034,27.3034,27.2758,27.2758,5300.0
2017-02-27 11:35:00,29.67,29.68,29.67,29.68,800.0,27.2942,27.3034,27.2942,27.3034,800.0
2017-02-27 11:40:00,29.67,29.68,29.66,29.67,8432.0,27.2942,27.3034,27.285,27.2942,8432.0
2017-02-27 11:45:00,29.67,29.67,29.65,29.65,4800.0,27.2942,27.2942,27.2758,27.2758,4800.0
2017-02-27 11:50:00,29.66,29.68,29.65,29.67,23320.0,27.285,27.3034,27.2758,27.2942,23320.0
2017-02-27 11:55:00,29.66,29.68,29.66,29.68,1200.0,27.285,27.3034,27.285,27.3034,1200.0
2017-02-27 12:00:00,29.67,29.68,29.67,29.67,5200.0,27.2942,27.3034,27.2942,27.2942,5200.0
2017-02-27 12:05:00,29.69,29.71,29.68,29.68,6800.0,27.3126,27.331,27.3034,27.3034,6800.0
2017-02-27 12:10:00,29.68,29.69,29.68,29.69,1600.0,27.3034,27.3126,27.3034,27.3126,1600.0
2017-02-27 12:15:00,29.68,29.7,29.68,29.69,2800.0,27.3034,27.3218,27.3034,27.3126,2800.0
2017-02-27 12:20:00,29.68,29.69,29.68,29.69,1600.0,27.3034,27.3126,27.3034,27.3126,1600.0
2017-02-27 12:25:00,29.68,29.69,29.68,29.69,6400.0,27.3034,27.3126,27.3034,27.3126,6400.0
2017-02-27 12:30:00,29.69,29.69,29.68,29.68,3200.0,27.3126,27.3126,27.3034,27.3034,3200.0
2017-02-27 12:35:00,29.68,29.69,29.68,29.69,6400.0,27.3034,27.3126,27.3034,27.3126,6400.0
2017-02-27 12:40:00,29.68,29.69,29.68,29.69,4060.0,27.3034,27.3126,27.3034,27.3126,4060.0
2017-02-27 12:45:00,29.68,29.7,29.68,29.7,1200.0,27.3034,27.3218,27.3034,27.3218,1200.0
2017-02-27 12:50:00,29.7,29.7,29.7,29.7,4000.0,27.3218,27.3218,27.3218,27.3218,4000.0
2017-02-27 12:55:00,29.71,29.71,29.7,29.7,2400.0,27.331,27.331,27.3218,27.3218,2400.0
2017-02-27 13:00:00,29.69,29.7,29.69,29.69,1600.0,27.3126,27.3218,27.3126,27.3126,1600.0
2017-02-27 13:05:00,29.68,29.68,29.68,29.68,3916.0,27.3034,27.3034,27.3034,27.3034,3916.0
2017-02-27 13:10:00,29.69,29.69,29.68,29.68,4000.0,27.3126,27.3126,27.3034,27.3034,4000.0
2017-02-27 13:15:00,29.7,29.7,29.68,29.69,4000.0,27.3218,27.3218,27.3034,27.3126,4000.0
2017-02-27 13:20:00,29.68,29.68,29.68,29.68,1200.0,27.3034,27.3034,27.3034,27.3034,1200.0
2017-02-27 13:25:00,29.69,29.69,29.68,29.68,3600.0,27.3126,27.3126,27.3034,27.3034,3600.0
2017-02-27 13:30:00,29.69,29.7,29.69,29.7,800.0,27.3126,27.3218,27.3126,27.3218,800.0
2017-02-27 13:35:00,29.69,29.69,29.67,29.69,7520.0,27.3126,27.3126,27.2942,27.3126,7520.0
2017-02-27 13:40:00,29.69,29.69,29.69,29.69,0.0,27.3126,27.3126,27.3126,27.3126,0.0
2017-02-27 13:45:00,29.68,29.68,29.68,29.68,3060.0,27.3034,27.3034,27.3034,27.3034,3060.0
2017-02-27 13:50:00,29.68,29.69,29.68,29.68,20696.0,27.3034,27.3126,27.3034,27.3034,20696.0
2017-02-27 13:55:00,29.68,29.7,29.68,29.7,2436.0,27.3034,27.3218,27.3034,27.3218,2436.0
2017-02-27 14:00:00,29.7,29.7,29.69,29.69,2000.0,27.3218,27.3218,27.3126,27.3126,2000.0
2017-02-27 14:05:00,29.69,29.7,29.69,29.7,2800.0,27.3126,27.3218,27.3126,27.3218,2800.0
2017-02-27 14:10:00,29.69,29.71,29.69,29.7,5912.0,27.3126,27.331,27.3126,27.3218,5912.0
2017-02-27 14:15:00,29.7,29.71,29.7,29.7,10772.0,27.3218,27.331,27.3218,27.3218,10772.0
2017-02-27 14:20:00,29.7,29.7,29.69,29.7,1500.0,27.3218,27.3218,27.3126,27.3218,1500.0
2017-02-27 14:25:00,29.7,29.74,29.7,29.73,5596.0,27.3218,27.3586,27.3218,27.3494,5596.0
2017-02-27 14:30:00,29.73,29.73,29.73,29.73,4844.0,27.3494,27.3494,27.3494,27.3494,4844.0
2017-02-27 14:35:00,29.72,29.72,29.72,29.72,400.0,27.3402,27.3402,27.3402,27.3402,400.0
2017-02-27 14:40:00,29.73,29.73,29.72,29.73,8400.0,27.3494,27.3494,27.3402,27.3494,8400.0
2017-02-27 14:45:00,29.73,29.74,29.73,29.73,6804.0,27.3494,27.3586,27.3494,27.3494,6804.0
2017-02-27 14:50:00,29.72,29.73,29.72,29.72,4800.0,27.3402,27.3494,27.3402,27.3402,4800.0
2017-02-27 14:55:00,29.73,29.74,29.72,29.74,4000.0,27.3494,27.3586,27.3402,27.3586,4000.0
2017-02-27 15:00:00,29.73,29.74,29.73,29.73,7444.0,27.3494,27.3586,27.3494,27.3494,7444.0
2017-02-27 15:05:00,29.72,29.75,29.72,29.74,2800.0,27.3402,27.3678,27.3402,27.3586,2800.0
2017-02-27 15:10:00,29.73,29.74,29.73,29.74,5844.0,27.3494,27.3586,27.3494,27.3586,5844.0
2017-02-27 15:15:00,29.75,29.75,29.72,29.72,6880.0,27.3678,27.3678,27.3402,27.3402,6880.0
2017-02-27 15:20:00,29.72,29.73,29.72,29.73,6388.0,27.3402,27.3494,27.3402,27.3494,6388.0
2017-02-27 15:25:00,29.73,29.74,29.73,29.74,7788.0,27.3494,27.3586,27.3494,27.3586,7788.0
2017-02-27 15:30:00,29.74,29.75,29.73,29.75,17600.0,27.3586,27.3678,27.3494,27.3678,17600.0
2017-02-27 15:35:00,29.74,29.75,29.74,29.74,10332.0,27.3586,27.3678,27.3586,27.3586,10332.0
2017-02-27 15:40:00,29.74,29.75,29.74,29.74,12580.0,27.3586,27.3678,27.3586,27.3586,12580.0
2017-02-27 15:45:00,29.74,29.75,29.73,29.74,31372.0,27.3586,27.3678,27.3494,27.3586,31372.0
2017-02-27 15:50:00,29.75,29.75,29.74,29.75,35516.0,27.3678,27.3678,27.3586,27.3678,35516.0
2017-02-27 15:55:00,29.75,29.79,29.75,29.78,87028.0,27.3678,27.4046,27.3678,27.3954,87028.0
2017-02-28 09:30:00,29.75,29.75,29.68,29.68,20704.0,27.3678,27.3678,27.3034,27.3034,20704.0
2017-02-28 09:35:00,29.71,29.72,29.71,29.72,2400.0,27.331,27.3402,27.331,27.3402,2400.0
2017-02-28 09:40:00,29.72,29.72,29.67,29.68,11600.0,27.3402,27.3402,27.2942,27.3034,11600.0
2017-02-28 09:45:00,29.68,29.68,29.61,29.63,12480.0,27.3034,27.3034,27.239,27.2574,12480.0
2017-02-28 09:50:00,29.63,29.63,29.57,29.59,19548.0,27.2574,27.2574,27.2022,27.2206,19548.0
2017-02-28 09:55:00,29.56,29.56,29.52,29.55,16936.0,27.193,27.193,27.1563,27.1838,16936.0
2017-02-28 10:00:00,29.55,29.56,29.54,29.54,9512.0,27.1838,27.193,27.1746,27.1746,9512.0
2017-02-28 10:05:00,29.53,29.53,29.52,29.52,1200.0,27.1655,27.1655,27.1563,27.1563,1200.0
2017-02-28 10:10:00,29.52,29.55,29.51,29.54,9200.0,27.1563,27.1838,27.1471,27.1746,9200.0
2017-02-28 10:15:00,29.55,29.58,29.55,29.56,4800.0,27.1838,27.2114,27.1838,27.193,4800.0
2017-02-28 10:20:00,29.56,29.56,29.51,29.53,4200.0,27.193,27.193,27.1471,27.1655,4200.0
2017-02-28 10:25:00,29.53,29.54,29.5,29.5,7200.0,27.1655,27.1746,27.1379,27.1379,7200.0
2017-02-28 10:30:00,29.52,29.54,29.52,29.53,5600.0,27.1563,27.1746,27.1563,27.1655,5600.0
2017-02-28 10:35:00,29.54,29.54,29.52,29.53,11920.0,27.1746,27.1746,27.1563,27.1655,11920.0
2017-02-28 10:40:00,29.52,29.52,29.52,29.52,400.0,27.1563,27.1563,27.1563,27.1563,400.0
2017-02-28 10:45:00,29.56,29.57,29.56,29.57,4400.0,27.193,27.2022,27.193,27.2022,4400.0
2017-02-28 10:50:00,29.56,29.57,29.56,29.57,6096.0,27.193,27.2022,27.193,27.2022,6096.0
2017-02-28 10:55:00,29.57,29.59,29.57,29.58,4400.0,27.2022,27.2206,27.2022,27.2114,4400.0
2017-02-28 11:00:00,29.59,29.59,29.55,29.57,9060.0,27.2206,27.2206,27.1838,27.2022,9060.0
2017-02-28 11:05:00,29.57,29.57,29.54,29.54,20792.0,27.2022,27.2022,27.1746,27.1746,20792.0
2017-02-28 11:10:00,29.53,29.54,29.53,29.53,9296.0,27.1655,27.1746,27.1655,27.1655,9296.0
2017-02-28 11:15:00,29.54,29.56,29.54,29.56,11004.0,27.1746,27.193,27.1746,27.193,11004.0
2017-02-28 11:20:00,29.54,29.54,29.53,29.53,2000.0,27.1746,27.1746,27.1655,27.1655,2000.0
2017-02-28 11:25:00,29.54,29.55,29.52,29.52,6000.0,27.1746,27.1838,27.1563,27.1563,6000.0
2017-02-28 11:30:00,29.54,29.55,29.53,29.55,7220.0,27.1746,27.1838,27.1655,27.1838,7220.0
2017-02-28 11:35:00,29.55,29.55,29.53,29.55,12400.0,27.1838,27.1838,27.1655,27.1838,12400.0
2017-02-28 11:40:00,29.54,29.56,29.54,29.56,8800.0,27.1746,27.193,27.1746,27.193,8800.0
2017-02-28 11:45:00,29.55,29.55,29.54,29.55,8000.0,27.1838,27.1838,27.1746,27.1838,8000.0
2017-02-28 11:50:00,29.55,29.55,29.55,29.55,400.0,27.1838,27.1838,27.1838,27.1838,400.0
2017-02-28 11:55:00,29.55,29.56,29.54,29.56,10640.0,27.1838,27.193,27.1746,27.193,10640.0
2017-02-28 12:00:00,29.55,29.55,29.54,29.55,1600.0,27.1838,27.1838,27.1746,27.1838,1600.0
2017-02-28 12:05:00,29.56,29.56,29.52,29.54,10608.0,27.193,27.193,27.1563,27.1746,10608.0
2017-02-28 12:10:00,29.54,29.55,29.54,29.54,5600.0,27.1746,27.1838,27.1746,27.1746,5600.0
2017-02-28 12:15:00,29.54,29.54,29.52,29.53,8800.0,27.1746,27.1746,27.1563,27.1655,8800.0
2017-02-28 12:20:00,29.54,29.54,29.5,29.5,3200.0,27.1746,27.1746,27.1379,27.1379,3200.0
2017-02-28 12:25:00,29.48,29.5,29.48,29.5,11852.0,27.1195,27.1379,27.1195,27.1379,11852.0
2017-02-28 12:30:00,29.49,29.5,29.49,29.5,7420.0,27.1287,27.1379,27.1287,27.1379,7420.0
2017-02-28 12:35:00,29.49,29.49,29.46,29.46,2400.0,27.1287,27.1287,27.1011,27.1011,2400.0
2017-02-28 12:40:00,29.47,29.48,29.46,29.47,5360.0,27.1103,27.1195,27.1011,27.1103,5360.0
2017-02-28 12:45:00,29.48,29.5,29.47,29.5,4800.0,27.1195,27.1379,27.1103,27.1379,4800.0
2017-02-28 12:50:00,29.5,29.51,29.49,29.5,6800.0,27.1379,27.1471,27.1287,27.1379,6800.0
2017-02-28 12:55:00,29.5,29.5,29.48,29.48,4000.0,27.1379,27.1379,27.1195,27.1195,4000.0
2017-02-28 13:00:00,29.48,29.5,29.48,29.48,5232.0,27.1195,27.1379,27.1195,27.1195,5232.0
2017-02-28 13:05:00,29.48,29.5,29.48,29.5,7676.0,27.1195,27.1379,27.1195,27.1379,7676.0
2017-02-28 13:10:00,29.5,29.51,29.5,29.51,4400.0,27.1379,27.1471,27.1379,27.1471,4400.0
2017-02-28 13:15:00,29.5,29.5,29.49,29.49,3200.0,27.1379,27.1379,27.1287,27.1287,3200.0
2017-02-28 13:20:00,29.49,29.49,29.48,29.49,4480.0,27.1287,27.1287,27.1195,27.1287,4480.0
2017-02-28 13:25:00,29.49,29.5,29.49,29.49,4940.0,27.1287,27.1379,27.1287,27.1287,4940.0
2017-02-28 13:30:00,29.49,29.5,29.49,29.49,5636.0,27.1287,27.1379,27.1287,27.1287,5636.0
2017-02-28 13:35:00,29.49,29.51,29.49,29.51,4400.0,27.1287,27.1471,27.1287,27.1471,4400.0
2017-02-28 13:40:00,29.5,29.52,29.5,29.5,4400.0,27.1379,27.1563,27.1379,27.1379,4400.0
2017-02-28 13:45:00,29.5,29.5,29.49,29.5,6000.0,27.1379,27.1379,27.1287,27.1379,6000.0
2017-02-28 13:50:00,29.49,29.49,29.48,29.48,3200.0,27.1287,27.1287,27.1195,27.1195,3200.0
2017-02-28 13:55:00,29.48,29.48,29.48,29.48,400.0,27.1195,27.1195,27.1195,27.1195,400.0
2017-02-28 14:00:00,29.49,29.51,29.48,29.49,20364.0,27.1287,27.1471,27.1195,27.1287,20364.0
2017-02-28 14:05:00,29.48,29.48,29.46,29.46,2000.0,27.1195,27.1195,27.1011,27.1011,2000.0
2017-02-28 14:10:00,29.48,29.48,29.47,29.47,3204.0,27.1195,27.1195,27.1103,27.1103,3204.0
2017-02-28 14:15:00,29.48,29.48,29.46,29.48,9284.0,27.1195,27.1195,27.1011,27.1195,9284.0
2017-02-28 14:20:00,29.47,29.5,29.47,29.49,9792.0,27.1103,27.1379,27.1103,27.1287,9792.0
2017-02-28 14:25:00,29.5,29.52,29.5,29.52,5200.0,27.1379,27.1563,27.1379,27.1563,5200.0
2017-02-28 14:30:00,29.52,29.53,29.52,29.52,4000.0,27.1563,27.1655,27.1563,27.1563,4000.0
2017-02-28 14:35:00,29.52,29.52,29.52,29.52,8568.0,27.1563,27.1563,27.1563,27.1563,8568.0
2017-02-28 14:40:00,29.52,29.54,29.52,29.53,9756.0,27.1563,27.1746,27.1563,27.1655,9756.0
2017-02-28 14:45:00,29.53,29.55,29.53,29.54,44572.0,27.1655,27.1838,27.1655,27.1746,44572.0
2017-02-28 14:50:00,29.55,29.55,29.54,29.54,4000.0,27.1838,27.1838,27.1746,27.1746,4000.0
2017-02-28 14:55:00,29.54,29.55,29.54,29.54,4000.0,27.1746,27.1838,27.1746,27.1746,4000.0
2017-02-28 15:00:00,29.54,29.54,29.52,29.53,16016.0,27.1746,27.1746,27.1563,27.1655,16016.0
2017-02-28 15:05:00,29.52,29.53,29.52,29.53,8684.0,27.1563,27.1655,27.1563,27.1655,8684.0
2017-02-28 15:10:00,29.53,29.53,29.52,29.53,19724.0,27.1655,27.1655,27.1563,27.1655,19724.0
2017-02-28 15:15:00,29.53,29.54,29.53,29.53,22520.0,27.1655,27.1746,27.1655,27.1655,22520.0
2017-02-28 15:20:00,29.53,29.53,29.51,29.51,7516.0,27.1655,27.1655,27.1471,27.1471,7516.0
2017-02-28 15:25:00,29.52,29.52,29.5,29.5,18780.0,27.1563,27.1563,27.1379,27.1379,18780.0
2017-02-28 15:30:00,29.5,29.5,29.49,29.49,7200.0,27.1379,27.1379,27.1287,27.1287,7200.0
2017-02-28 15:35:00,29.49,29.52,29.47,29.48,25160.0,27.1287,27.1563,27.1103,27.1195,25160.0
2017-02-28 15:40:00,29.48,29.49,29.46,29.49,29320.0,27.1195,27.1287,27.1011,27.1287,29320.0
2017-02-28 15:45:00,29.49,29.49,29.47,29.48,28908.0,27.1287,27.1287,27.1103,27.1195,28908.0
2017-02-28 15:50:00,29.48,29.5,29.48,29.5,36404.0,27.1195,27.1379,27.1195,27.1379,36404.0
2017-02-28 15:55:00,29.5,29.53,29.5,29.5,84184.0,27.1379,27.1655,27.1379,27.1379,84184.0
2017-03-01 09:30:00,29.67,29.79,29.63,29.79,27796.0,27.2942,27.4046,27.2574,27.4046,27796.0
2017-03-01 09:35:00,29.79,29.87,29.75,29.87,13548.0,27.4046,27.4782,27.3678,27.4782,13548.0
2017-03-01 09:40:00,29.83,29.83,29.81,29.83,8840.0,27.4414,27.4414,27.423,27.4414,8840.0
2017-03-01 09:45:00,29.81,29.82,29.77,29.8,19600.0,27.423,27.4322,27.3862,27.4138,19600.0
2017-03-01 09:50:00,29.81,29.83,29.81,29.82,7060.0,27.423,27.4414,27.423,27.4322,7060.0
2017-03-01 09:55:00,29.82,29.84,29.82,29.84,15564.0,27.4322,27.4506,27.4322,27.4506,15564.0
2017-03-01 10:00:00,29.84,29.88,29.84,29.86,12320.0,27.4506,27.4874,27.4506,27.469,12320.0
2017-03-01 10:05:00,29.87,29.87,29.84,29.84,4400.0,27.4782,27.4782,27.4506,27.4506,4400.0
2017-03-01 10:10:00,29.86,29.86,29.82,29.84,6468.0,27.469,27.469,27.4322,27.4506,6468.0
2017-03-01 10:15:00,29.86,29.86,29.86,29.86,1200.0,27.469,27.469,27.469,27.469,1200.0
2017-03-01 10:20:00,29.85,29.9,29.85,29.89,8000.0,27.4598,27.5058,27.4598,27.4966,8000.0
2017-03-01 10:25:00,29.89,29.9,29.88,29.9,6332.0,27.4966,27.5058,27.4874,27.5058,6332.0
2017-03-01 10:30:00,29.9,29.9,29.87,29.87,8400.0,27.5058,27.5058,27.4782,27.4782,8400.0
2017-03-01 10:35:00,29.89,29.9,29.88,29.88,5720.0,27.4966,27.5058,27.4874,27.4874,5720.0
2017-03-01 10:40:00,29.86,29.89,29.86,29.89,5600.0,27.469,27.4966,27.469,27.4966,5600.0
2017-03-01 10:45:00,29.88,29.92,29.88,29.92,7400.0,27.4874,27.5242,27.4874,27.5242,7400.0
2017-03-01 10:50:00,29.9,29.9,29.87,29.89,7200.0,27.5058,27.5058,27.4782,27.4966,7200.0
2017-03-01 10:55:00,29.9,29.91,29.89,29.91,3200.0,27.5058,27.515,27.4966,27.515,3200.0
2017-03-01 11:00:00,29.91,29.93,29.89,29.89,25452.0,27.515,27.5334,27.4966,27.4966,25452.0
2017-03-01 11:05:00,29.89,29.92,29.88,29.92,8400.0,27.4966,27.5242,27.4874,27.5242,8400.0
2017-03-01 11:10:00,29.91,29.93,29.91,29.93,7200.0,27.515,27.5334,27.515,27.5334,7200.0
2017-03-01 11:15:00,29.94,29.95,29.93,29.95,6000.0,27.5426,27.5518,27.5334,27.5518,6000.0
2017-03-01 11:20:00,29.95,29.96,29.94,29.94,3928.0,27.5518,27.561,27.5426,27.5426,3928.0
2017-03-01 11:25:00,29.95,29.98,29.95,29.98,8400.0,27.5518,27.5794,27.5518,27.5794,8400.0
2017-03-01 11:30:00,29.97,29.97,29.97,29.97,4452.0,27.5702,27.5702,27.5702,27.5702,4452.0
2017-03-01 11:35:00,29.98,29.99,29.98,29.98,4400.0,27.5794,27.5886,27.5794,27.5794,4400.0
2017-03-01 11:40:00,29.98,29.99,29.98,29.98,7692.0,27.5794,27.5886,27.5794,27.5794,7692.0
2017-03-01 11:45:00,29.98,29.99,29.96,29.97,13268.0,27.5794,27.5886,27.561,27.5702,13268.0
2017-03-01 11:50:00,29.98,29.98,29.94,29.94,16800.0,27.5794,27.5794,27.5426,27.5426,16800.0
2017-03-01 11:55:00,29.94,29.95,29.93,29.95,8320.0,27.5426,27.5518,27.5334,27.5518,8320.0
2017-03-01 12:00:00,29.94,29.98,29.93,29.98,17480.0,27.5426,27.5794,27.5334,27.5794,17480.0
2017-03-01 12:05:00,29.98,29.98,29.97,29.98,7300.0,27.5794,27.5794,27.5702,27.5794,7300.0
2017-03-01 12:10:00,29.98,30.0,29.98,30.0,9316.0,27.5794,27.5978,27.5794,27.5978,9316.0
2017-03-01 12:15:00,30.0,30.0,29.95,29.97,16104.0,27.5978,27.5978,27.5518,27.5702,16104.0
2017-03-01 12:20:00,29.97,29.97,29.95,29.96,14000.0,27.5702,27.5702,27.5518,27.561,14000.0
2017-03-01 12:25:00,29.96,29.96,29.95,29.95,15800.0,27.561,27.561,27.5518,27.5518,15800.0
2017-03-01 12:30:00,29.96,29.96,29.94,29.95,11200.0,27.561,27.561,27.5426,27.5518,11200.0
2017-03-01 12:35:00,29.95,29.95,29.94,29.95,2640.0,27.5518,27.5518,27.5426,27.5518,2640.0
2017-03-01 12:40:00,29.93,29.95,29.92,29.93,8600.0,27.5334,27.5518,27.5242,27.5334,8600.0
2017-03-01 12:45:00,29.93,29.95,29.93,29.93,9600.0,27.5334,27.5518,27.5334,27.5334,9600.0
2017-03-01 12:50:00,29.93,29.93,29.92,29.92,8000.0,27.5334,27.5334,27.5242,27.5242,8000.0
2017-03-01 12:55:00,29.92,29.92,29.89,29.9,16524.0,27.5242,27.5242,27.4966,27.5058,16524.0
2017-03-01 13:00:00,29.92,29.92,29.91,29.92,8000.0,27.5242,27.5242,27.515,27.5242,8000.0
2017-03-01 13:05:00,29.91,29.93,29.9,29.9,9000.0,27.515,27.5334,27.5058,27.5058,9000.0
2017-03-01 13:10:00,29.91,29.91,29.88,29.88,12800.0,27.515,27.515,27.4874,27.4874,12800.0
2017-03-01 13:15:00,29.89,29.89,29.85,29.85,24048.0,27.4966,27.4966,27.4598,27.4598,24048.0
2017-03-01 13:20:00,29.85,29.86,29.84,29.85,25600.0,27.4598,27.469,27.4506,27.4598,25600.0
2017-03-01 13:25:00,29.85,29.85,29.84,29.84,4800.0,27.4598,27.4598,27.4506,27.4506,4800.0
2017-03-01 13:30:00,29.84,29.85,29.83,29.84,8284.0,27.4506,27.4598,27.4414,27.4506,8284.0
2017-03-01 13:35:00,29.84,29.86,29.84,29.86,5600.0,27.4506,27.469,27.4506,27.469,5600.0
2017-03-01 13:40:00,29.86,29.86,29.85,29.86,6560.0,27.469,27.469,27.4598,27.469,6560.0
2017-03-01 13:45:00,29.86,29.87,29.86,29.87,2800.0,27.469,27.4782,27.469,27.4782,2800.0
2017-03-01 13:50:00,29.86,29.87,29.86,29.87,7600.0,27.469,27.4782,27.469,27.4782,7600.0
2017-03-01 13:55:00,29.87,29.87,29.87,29.87,4028.0,27.4782,27.4782,27.4782,27.4782,4028.0
2017-03-01 14:00:00,29.86,29.86,29.85,29.86,9600.0,27.469,27.469,27.4598,27.469,9600.0
2017-03-01 14:05:00,29.87,29.87,29.86,29.86,79780.0,27.4782,27.4782,27.469,27.469,79780.0
2017-03-01 14:10:00,29.86,29.86,29.84,29.84,37544.0,27.469,27.469,27.4506,27.4506,37544.0
2017-03-01 14:15:00,29.85,29.9,29.85,29.9,27688.0,27.4598,27.5058,27.4598,27.5058,27688.0
2017-03-01 14:20:00,29.9,29.91,29.88,29.9,22512.0,27.5058,27.515,27.4874,27.5058,22512.0
2017-03-01 14:25:00,29.91,29.91,29.9,29.91,10132.0,27.515,27.515,27.5058,27.515,10132.0
2017-03-01 14:30:00,29.91,29.93,29.9,29.9,11712.0,27.515,27.5334,27.5058,27.5058,11712.0
2017-03-01 14:35:00,29.89,29.89,29.88,29.88,9864.0,27.4966,27.4966,27.4874,27.4874,9864.0
2017-03-01 14:40:00,29.87,29.88,29.84,29.84,26008.0,27.4782,27.4874,27.4506,27.4506,26008.0
2017-03-01 14:45:00,29.84,29.84,29.82,29.84,16400.0,27.4506,27.4506,27.4322,27.4506,16400.0
2017-03-01 14:50:00,29.85,29.85,29.82,29.82,14120.0,27.4598,27.4598,27.4322,27.4322,14120.0
2017-03-01 14:55:00,29.83,29.85,29.83,29.84,16400.0,27.4414,27.4598,27.4414,27.4506,16400.0
2017-03-01 15:00:00,29.85,29.85,29.84,29.85,10000.0,27.4598,27.4598,27.4506,27.4598,10000.0
2017-03-01 15:05:00,29.85,29.86,29.85,29.86,16800.0,27.4598,27.469,27.4598,27.469,16800.0
2017-03-01 15:10:00,29.86,29.89,29.86,29.88,25304.0,27.469,27.4966,27.469,27.4874,25304.0
2017-03-01 15:15:00,29.88,29.93,29.88,29.93,9880.0,27.4874,27.5334,27.4874,27.5334,9880.0
2017-03-01 15:20:00,29.93,29.93,29.91,29.92,26188.0,27.5334,27.5334,27.515,27.5242,26188.0
2017-03-01 15:25:00,29.91,29.91,29.89,29.89,10400.0,27.515,27.515,27.4966,27.4966,10400.0
2017-03-01 15:30:00,29.9,29.9,29.86,29.88,16816.0,27.5058,27.5058,27.469,27.4874,16816.0
2017-03-01 15:35:00,29.87,29.87,29.86,29.86,24492.0,27.4782,27.4782,27.469,27.469,24492.0
2017-03-01 15:40:00,29.86,29.92,29.86,29.91,31228.0,27.469,27.5242,27.469,27.515,31228.0
2017-03-01 15:45:00,29.9,29.9,29.87,29.88,34528.0,27.5058,27.5058,27.4782,27.4874,34528.0
2017-03-01 15:50:00,29.88,29.91,29.88,29.9,92352.0,27.4874,27.515,27.4874,27.5058,92352.0
2017-03-01 15:55:00,29.89,29.91,29.89,29.91,279604.0,27.4966,27.515,27.4966,27.515,279604.0
2017-03-02 09:30:00,29.83,29.83,29.77,29.83,25524.0,27.4414,27.4414,27.3862,27.4414,25524.0
2017-03-02 09:35:00,29.83,29.83,29.71,29.71,12048.0,27.4414,27.4414,27.331,27.331,12048.0
2017-03-02 09:40:00,29.77,29.79,29.76,29.76,6936.0,27.3862,27.4046,27.377,27.377,6936.0
2017-03-02 09:45:00,29.77,29.79,29.74,29.74,6000.0,27.3862,27.4046,27.3586,27.3586,6000.0
2017-03-02 09:50:00,29.73,29.74,29.71,29.73,8000.0,27.3494,27.3586,27.331,27.3494,8000.0
2017-03-02 09:55:00,29.75,29.76,29.75,29.76,21640.0,27.3678,27.377,27.3678,27.377,21640.0
2017-03-02 10:00:00,29.75,29.75,29.7,29.72,8460.0,27.3678,27.3678,27.3218,27.3402,8460.0
2017-03-02 10:05:00,29.73,29.73,29.69,29.69,3200.0,27.3494,27.3494,27.3126,27.3126,3200.0
2017-03-02 10:10:00,29.7,29.71,29.7,29.71,4000.0,27.3218,27.331,27.3218,27.331,4000.0
2017-03-02 10:15:00,29.7,29.74,29.69,29.74,7200.0,27.3218,27.3586,27.3126,27.3586,7200.0
2017-03-02 10:20:00,29.74,29.74,29.72,29.73,7432.0,27.3586,27.3586,27.3402,27.3494,7432.0
2017-03-02 10:25:00,29.72,29.75,29.72,29.75,27988.0,27.3402,27.3678,27.3402,27.3678,27988.0
2017-03-02 10:30:00,29.75,29.76,29.75,29.75,5200.0,27.3678,27.377,27.3678,27.3678,5200.0
2017-03-02 10:35:00,29.74,29.74,29.69,29.69,8000.0,27.3586,27.3586,27.3126,27.3126,8000.0
2017-03-02 10:40:00,29.68,29.7,29.68,29.69,22388.0,27.3034,27.3218,27.3034,27.3126,22388.0
2017-03-02 10:45:00,29.69,29.7,29.68,29.7,26428.0,27.3126,27.3218,27.3034,27.3218,26428.0
2017-03-02 10:50:00,29.7,29.7,29.69,29.69,3200.0,27.3218,27.3218,27.3126,27.3126,3200.0
2017-03-02 10:55:00,29.68,29.69,29.67,29.67,11600.0,27.3034,27.3126,27.2942,27.2942,11600.0
2017-03-02 11:00:00,29.68,29.68,29.66,29.66,14000.0,27.3034,27.3034,27.285,27.285,14000.0
2017-03-02 11:05:00,29.67,29.68,29.64,29.64,8212.0,27.2942,27.3034,27.2666,27.2666,8212.0
2017-03-02 11:10:00,29.65,29.65,29.6,29.6,19088.0,27.2758,27.2758,27.2298,27.2298,19088.0
2017-03-02 11:15:00,29.62,29.62,29.6,29.61,3200.0,27.2482,27.2482,27.2298,27.239,3200.0
2017-03-02 11:20:00,29.61,29.66,29.61,29.64,22080.0,27.239,27.285,27.239,27.2666,22080.0
2017-03-02 11:25:00,29.64,29.65,29.64,29.65,8336.0,27.2666,27.2758,27.2666,27.2758,8336.0
2017-03-02 11:30:00,29.64,29.65,29.6,29.6,7200.0,27.2666,27.2758,27.2298,27.2298,7200.0
2017-03-02 11:35:00,29.6,29.6,29.58,29.58,4400.0,27.2298,27.2298,27.2114,27.2114,4400.0
2017-03-02 11:40:00,29.59,29.63,29.59,29.63,11400.0,27.2206,27.2574,27.2206,27.2574,11400.0
2017-03-02 11:45:00,29.63,29.64,29.63,29.64,800.0,27.2574,27.2666,27.2574,27.2666,800.0
2017-03-02 11:50:00,29.64,29.66,29.64,29.66,1600.0,27.2666,27.285,27.2666,27.285,1600.0
2017-03-02 11:55:00,29.66,29.68,29.66,29.68,5200.0,27.285,27.3034,27.285,27.3034,5200.0
2017-03-02 12:00:00,29.68,29.69,29.65,29.67,13020.0,27.3034,27.3126,27.2758,27.2942,13020.0
2017-03-02 12:05:00,29.67,29.67,29.65,29.65,3640.0,27.2942,27.2942,27.2758,27.2758,3640.0
2017-03-02 12:10:00,29.65,29.65,29.64,29.64,2400.0,27.2758,27.2758,27.2666,27.2666,2400.0
2017-03-02 12:15:00,29.64,29.66,29.63,29.63,9204.0,27.2666,27.285,27.2574,27.2574,9204.0
2017-03-02 12:20:00,29.63,29.63,29.61,29.61,10000.0,27.2574,27.2574,27.239,27.239,10000.0
2017-03-02 12:25:00,29.62,29.62,29.61,29.61,2000.0,27.2482,27.2482,27.239,27.239,2000.0
2017-03-02 12:30:00,29.61,29.63,29.61,29.63,6000.0,27.239,27.2574,27.239,27.2574,6000.0
2017-03-02 12:35:00,29.63,29.64,29.63,29.64,4800.0,27.2574,27.2666,27.2574,27.2666,4800.0
2017-03-02 12:40:00,29.64,29.64,29.62,29.63,6324.0,27.2666,27.2666,27.2482,27.2574,6324.0
2017-03-02 12:45:00,29.63,29.65,29.62,29.62,18760.0,27.2574,27.2758,27.2482,27.2482,18760.0
2017-03-02 12:50:00,29.63,29.64,29.62,29.64,8580.0,27.2574,27.2666,27.2482,27.2666,8580.0
2017-03-02 12:55:00,29.65,29.65,29.63,29.63,9660.0,27.2758,27.2758,27.2574,27.2574,9660.0
2017-03-02 13:00:00,29.62,29.63,29.61,29.61,6800.0,27.2482,27.2574,27.239,27.239,6800.0
2017-03-02 13:05:00,29.62,29.63,29.61,29.63,16800.0,27.2482,27.2574,27.239,27.2574,16800.0
2017-03-02 13:10:00,29.63,29.64,29.63,29.63,5200.0,27.2574,27.2666,27.2574,27.2574,5200.0
2017-03-02 13:15:00,29.62,29.63,29.62,29.62,6684.0,27.2482,27.2574,27.2482,27.2482,6684.0
2017-03-02 13:20:00,29.61,29.62,29.61,29.61,8252.0,27.239,27.2482,27.239,27.239,8252.0
2017-03-02 13:25:00,29.62,29.64,29.62,29.63,7600.0,27.2482,27.2666,27.2482,27.2574,7600.0
2017-03-02 13:30:00,29.64,29.65,29.63,29.65,7600.0,27.2666,27.2758,27.2574,27.2758,7600.0
2017-03-02 13:35:00,29.65,29.65,29.63,29.64,7600.0,27.2758,27.2758,27.2574,27.2666,7600.0
2017-03-02 13:40:00,29.63,29.63,29.62,29.62,7200.0,27.2574,27.2574,27.2482,27.2482,7200.0
2017-03-02 13:45:00,29.63,29.63,29.63,29.63,4400.0,27.2574,27.2574,27.2574,27.2574,4400.0
2017-03-02 13:50:00,29.63,29.65,29.63,29.64,14264.0,27.2574,27.2758,27.2574,27.2666,14264.0
2017-03-02 13:55:00,29.65,29.66,29.65,29.65,4432.0,27.2758,27.285,27.2758,27.2758,4432.0
2017-03-02 14:00:00,29.66,29.67,29.65,29.67,10400.0,27.285,27.2942,27.2758,27.2942,10400.0
2017-03-02 14:05:00,29.68,29.7,29.67,29.67,12800.0,27.3034,27.3218,27.2942,27.2942,12800.0
2017-03-02 14:10:00,29.67,29.67,29.66,29.66,13264.0,27.2942,27.2942,27.285,27.285,13264.0
2017-03-02 14:15:00,29.66,29.67,29.64,29.66,10800.0,27.285,27.2942,27.2666,27.285,10800.0
2017-03-02 14:20:00,29.67,29.68,29.66,29.68,4000.0,27.2942,27.3034,27.285,27.3034,4000.0
2017-03-02 14:25:00,29.68,29.7,29.67,29.7,10948.0,27.3034,27.3218,27.2942,27.3218,10948.0
2017-03-02 14:30:00,29.7,29.72,29.7,29.71,8000.0,27.3218,27.3402,27.3218,27.331,8000.0
2017-03-02 14:35:00,29.72,29.72,29.7,29.71,15844.0,27.3402,27.3402,27.3218,27.331,15844.0
2017-03-02 14:40:00,29.7,29.71,29.69,29.69,6400.0,27.3218,27.331,27.3126,27.3126,6400.0
2017-03-02 14:45:00,29.69,29.72,29.68,29.72,22620.0,27.3126,27.3402,27.3034,27.3402,22620.0
2017-03-02 14:50:00,29.72,29.73,29.71,29.72,22484.0,27.3402,27.3494,27.331,27.3402,22484.0
2017-03-02 14:55:00,29.71,29.71,29.7,29.71,4000.0,27.331,27.331,27.3218,27.331,4000.0
2017-03-02 15:00:00,29.71,29.71,29.7,29.7,4800.0,27.331,27.331,27.3218,27.3218,4800.0
2017-03-02 15:05:00,29.71,29.71,29.7,29.7,4348.0,27.331,27.331,27.3218,27.3218,4348.0
2017-03-02 15:10:00,29.7,29.7,29.68,29.68,11204.0,27.3218,27.3218,27.3034,27.3034,11204.0
2017-03-02 15:15:00,29.68,29.68,29.62,29.63,20936.0,27.3034,27.3034,27.2482,27.2574,20936.0
2017-03-02 15:20:00,29.63,29.64,29.63,29.63,9600.0,27.2574,27.2666,27.2574,27.2574,9600.0
2017-03-02 15:25:00,29.63,29.63,29.61,29.62,8760.0,27.2574,27.2574,27.239,27.2482,8760.0
2017-03-02 15:30:00,29.63,29.64,29.62,29.62,28644.0,27.2574,27.2666,27.2482,27.2482,28644.0
2017-03-02 15:35:00,29.62,29.67,29.61,29.65,29960.0,27.2482,27.2942,27.239,27.2758,29960.0
2017-03-02 15:40:00,29.65,29.67,29.64,29.64,25600.0,27.2758,27.2942,27.2666,27.2666,25600.0
2017-03-02 15:45:00,29.65,29.66,29.62,29.62,32236.0,27.2758,27.285,27.2482,27.2482,32236.0
2017-03-02 15:50:00,29.63,29.66,29.62,29.65,46580.0,27.2574,27.285,27.2482,27.2758,46580.0
2017-03-02 15:55:00,29.65,29.66,29.61,29.63,201232.0,27.2758,27.285,27.239,27.2574,201232.0
2017-03-03 09:30:00,29.66,29.71,29.51,29.65,27992.0,27.285,27.331,27.1471,27.2758,27992.0
2017-03-03 09:35:00,29.63,29.67,29.58,29.67,5528.0,27.2574,27.2942,27.2114,27.2942,5528.0
2017-03-03 09:40:00,29.66,29.66,29.63,29.63,4400.0,27.285,27.285,27.2574,27.2574,4400.0
2017-03-03 09:45:00,29.64,29.64,29.58,29.6,12400.0,27.2666,27.2666,27.2114,27.2298,12400.0
2017-03-03 09:50:00,29.61,29.62,29.61,29.61,4784.0,27.239,27.2482,27.239,27.239,4784.0
2017-03-03 09:55:00,29.59,29.59,29.59,29.59,400.0,27.2206,27.2206,27.2206,27.2206,400.0
2017-03-03 10:00:00,29.6,29.63,29.59,29.62,12800.0,27.2298,27.2574,27.2206,27.2482,12800.0
2017-03-03 10:05:00,29.63,29.63,29.6,29.61,8000.0,27.2574,27.2574,27.2298,27.239,8000.0
2017-03-03 10:10:00,29.59,29.61,29.58,29.61,5504.0,27.2206,27.239,27.2114,27.239,5504.0
2017-03-03 10:15:00,29.61,29.61,29.6,29.6,5200.0,27.239,27.239,27.2298,27.2298,5200.0
2017-03-03 10:20:00,29.59,29.59,29.55,29.58,9600.0,27.2206,27.2206,27.1838,27.2114,9600.0
2017-03-03 10:25:00,29.59,29.59,29.58,29.59,5708.0,27.2206,27.2206,27.2114,27.2206,5708.0
2017-03-03 10:30:00,29.59,29.6,29.58,29.59,10408.0,27.2206,27.2298,27.2114,27.2206,10408.0
2017-03-03 10:35:00,29.58,29.59,29.58,29.59,10880.0,27.2114,27.2206,27.2114,27.2206,10880.0
2017-03-03 10:40:00,29.6,29.61,29.6,29.61,9200.0,27.2298,27.239,27.2298,27.239,9200.0
2017-03-03 10:45:00,29.61,29.62,29.6,29.61,21740.0,27.239,27.2482,27.2298,27.239,21740.0
2017-03-03 10:50:00,29.61,29.64,29.6,29.6,70544.0,27.239,27.2666,27.2298,27.2298,70544.0
2017-03-03 10:55:00,29.6,29.61,29.56,29.59,12860.0,27.2298,27.239,27.193,27.2206,12860.0
2017-03-03 11:00:00,29.58,29.59,29.56,29.57,8000.0,27.2114,27.2206,27.193,27.2022,8000.0
2017-03-03 11:05:00,29.57,29.57,29.56,29.57,10976.0,27.2022,27.2022,27.193,27.2022,10976.0
2017-03-03 11:10:00,29.57,29.58,29.56,29.56,8592.0,27.2022,27.2114,27.193,27.193,8592.0
2017-03-03 11:15:00,29.56,29.57,29.55,29.55,7200.0,27.193,27.2022,27.1838,27.1838,7200.0
2017-03-03 11:20:00,29.55,29.56,29.55,29.56,5600.0,27.1838,27.193,27.1838,27.193,5600.0
2017-03-03 11:25:00,29.56,29.57,29.56,29.56,6400.0,27.193,27.2022,27.193,27.193,6400.0
2017-03-03 11:30:00,29.56,29.58,29.55,29.57,9736.0,27.193,27.2114,27.1838,27.2022,9736.0
2017-03-03 11:35:00,29.57,29.57,29.55,29.56,8000.0,27.2022,27.2022,27.1838,27.193,8000.0
2017-03-03 11:40:00,29.57,29.58,29.53,29.53,7200.0,27.2022,27.2114,27.1655,27.1655,7200.0
2017-03-03 11:45:00,29.53,29.54,29.53,29.54,6400.0,27.1655,27.1746,27.1655,27.1746,6400.0
2017-03-03 11:50:00,29.54,29.54,29.52,29.52,3600.0,27.1746,27.1746,27.1563,27.1563,3600.0
2017-03-03 11:55:00,29.52,29.55,29.52,29.55,8800.0,27.1563,27.1838,27.1563,27.1838,8800.0
2017-03-03 12:00:00,29.55,29.57,29.54,29.57,4000.0,27.1838,27.2022,27.1746,27.2022,4000.0
2017-03-03 12:05:00,29.56,29.58,29.56,29.58,7340.0,27.193,27.2114,27.193,27.2114,7340.0
2017-03-03 12:10:00,29.59,29.6,29.58,29.58,5600.0,27.2206,27.2298,27.2114,27.2114,5600.0
2017-03-03 12:15:00,29.57,29.57,29.55,29.56,7200.0,27.2022,27.2022,27.1838,27.193,7200.0
2017-03-03 12:20:00,29.56,29.56,29.55,29.55,9200.0,27.193,27.193,27.1838,27.1838,9200.0
2017-03-03 12:25:00,29.55,29.55,29.54,29.54,3000.0,27.1838,27.1838,27.1746,27.1746,3000.0
2017-03-03 12:30:00,29.54,29.54,29.52,29.54,10800.0,27.1746,27.1746,27.1563,27.1746,10800.0
2017-03-03 12:35:00,29.53,29.53,29.52,29.53,4000.0,27.1655,27.1655,27.1563,27.1655,4000.0
2017-03-03 12:40:00,29.52,29.53,29.52,29.52,4800.0,27.1563,27.1655,27.1563,27.1563,4800.0
2017-03-03 12:45:00,29.53,29.53,29.51,29.51,7256.0,27.1655,27.1655,27.1471,27.1471,7256.0
2017-03-03 12:50:00,29.51,29.51,29.49,29.5,6800.0,27.1471,27.1471,27.1287,27.1379,6800.0
2017-03-03 12:55:00,29.49,29.5,29.49,29.49,6000.0,27.1287,27.1379,27.1287,27.1287,6000.0
2017-03-03 13:00:00,29.5,29.54,29.47,29.54,12652.0,27.1379,27.1746,27.1103,27.1746,12652.0
2017-03-03 13:05:00,29.53,29.54,29.5,29.53,10200.0,27.1655,27.1746,27.1379,27.1655,10200.0
2017-03-03 13:10:00,29.54,29.54,29.47,29.5,65636.0,27.1746,27.1746,27.1103,27.1379,65636.0
2017-03-03 13:15:00,29.48,29.49,29.47,29.49,6000.0,27.1195,27.1287,27.1103,27.1287,6000.0
2017-03-03 13:20:00,29.48,29.5,29.48,29.5,2000.0,27.1195,27.1379,27.1195,27.1379,2000.0
2017-03-03 13:25:00,29.5,29.52,29.5,29.52,2000.0,27.1379,27.1563,27.1379,27.1563,2000.0
2017-03-03 13:30:00,29.52,29.53,29.5,29.51,8800.0,27.1563,27.1655,27.1379,27.1471,8800.0
2017-03-03 13:35:00,29.5,29.5,29.5,29.5,7600.0,27.1379,27.1379,27.1379,27.1379,7600.0
2017-03-03 13:40:00,29.51,29.53,29.51,29.53,2800.0,27.1471,27.1655,27.1471,27.1655,2800.0
2017-03-03 13:45:00,29.52,29.53,29.52,29.53,4800.0,27.1563,27.1655,27.1563,27.1655,4800.0
2017-03-03 13:50:00,29.53,29.53,29.52,29.52,5596.0,27.1655,27.1655,27.1563,27.1563,5596.0
2017-03-03 13:55:00,29.52,29.52,29.51,29.52,4260.0,27.1563,27.1563,27.1471,27.1563,4260.0
2017-03-03 14:00:00,29.52,29.54,29.52,29.54,11116.0,27.1563,27.1746,27.1563,27.1746,11116.0
2017-03-03 14:05:00,29.54,29.55,29.54,29.55,2800.0,27.1746,27.1838,27.1746,27.1838,2800.0
2017-03-03 14:10:00,29.54,29.55,29.54,29.55,4400.0,27.1746,27.1838,27.1746,27.1838,4400.0
2017-03-03 14:15:00,29.54,29.55,29.54,29.54,4400.0,27.1746,27.1838,27.1746,27.1746,4400.0
2017-03-03 14:20:00,29.54,29.56,29.54,29.56,4000.0,27.1746,27.193,27.1746,27.193,4000.0
2017-03-03 14:25:00,29.56,29.56,29.53,29.55,9360.0,27.193,27.193,27.1655,27.1838,9360.0
2017-03-03 14:30:00,29.56,29.57,29.55,29.57,3256.0,27.193,27.2022,27.1838,27.2022,3256.0
2017-03-03 14:35:00,29.56,29.59,29.56,29.59,9632.0,27.193,27.2206,27.193,27.2206,9632.0
2017-03-03 14:40:00,29.59,29.59,29.58,29.58,4000.0,27.2206,27.2206,27.2114,27.2114,4000.0
2017-03-03 14:45:00,29.58,29.59,29.57,29.57,6000.0,27.2114,27.2206,27.2022,27.2022,6000.0
2017-03-03 14:50:00,29.58,29.6,29.58,29.6,4400.0,27.2114,27.2298,27.2114,27.2298,4400.0
2017-03-03 14:55:00,29.6,29.61,29.6,29.61,4000.0,27.2298,27.239,27.2298,27.239,4000.0
2017-03-03 15:00:00,29.6,29.61,29.59,29.6,5600.0,27.2298,27.239,27.2206,27.2298,5600.0
2017-03-03 15:05:00,29.59,29.6,29.58,29.6,8800.0,27.2206,27.2298,27.2114,27.2298,8800.0
2017-03-03 15:10:00,29.6,29.6,29.58,29.59,8400.0,27.2298,27.2298,27.2114,27.2206,8400.0
2017-03-03 15:15:00,29.59,29.59,29.59,29.59,5600.0,27.2206,27.2206,27.2206,27.2206,5600.0
2017-03-03 15:20:00,29.6,29.62,29.6,29.62,6000.0,27.2298,27.2482,27.2298,27.2482,6000.0
2017-03-03 15:25:00,29.61,29.64,29.61,29.63,13200.0,27.239,27.2666,27.239,27.2574,13200.0
2017-03-03 15:30:00,29.63,29.64,29.62,29.62,13060.0,27.2574,27.2666,27.2482,27.2482,13060.0
2017-03-03 15:35:00,29.62,29.65,29.62,29.65,8000.0,27.2482,27.2758,27.2482,27.2758,8000.0
2017-03-03 15:40:00,29.65,29.65,29.62,29.63,14976.0,27.2758,27.2758,27.2482,27.2574,14976.0
2017-03-03 15:45:00,29.62,29.62,29.6,29.61,30400.0,27.2482,27.2482,27.2298,27.239,30400.0
2017-03-03 15:50:00,29.6,29.63,29.6,29.63,33896.0,27.2298,27.2574,27.2298,27.2574,33896.0
2017-03-03 15:55:00,29.63,29.64,29.59,29.6,54372.0,27.2574,27.2666,27.2206,27.2298,54372.0
2017-03-06 09:30:00,29.52,29.54,29.36,29.42,31452.0,27.1563,27.1746,27.0091,27.0643,31452.0
2017-03-06 09:35:00,29.43,29.48,29.37,29.45,8024.0,27.0735,27.1195,27.0183,27.0919,8024.0
2017-03-06 09:40:00,29.48,29.48,29.45,29.45,2940.0,27.1195,27.1195,27.0919,27.0919,2940.0
2017-03-06 09:45:00,29.45,29.52,29.44,29.5,4400.0,27.0919,27.1563,27.0827,27.1379,4400.0
2017-03-06 09:50:00,29.48,29.5,29.47,29.5,3600.0,27.1195,27.1379,27.1103,27.1379,3600.0
2017-03-06 09:55:00,29.5,29.52,29.49,29.5,5600.0,27.1379,27.1563,27.1287,27.1379,5600.0
2017-03-06 10:00:00,29.48,29.5,29.47,29.5,6400.0,27.1195,27.1379,27.1103,27.1379,6400.0
2017-03-06 10:05:00,29.5,29.54,29.5,29.52,11100.0,27.1379,27.1746,27.1379,27.1563,11100.0
2017-03-06 10:10:00,29.54,29.56,29.54,29.55,3200.0,27.1746,27.193,27.1746,27.1838,3200.0
2017-03-06 10:15:00,29.55,29.55,29.52,29.52,5600.0,27.1838,27.1838,27.1563,27.1563,5600.0
2017-03-06 10:20:00,29.5,29.52,29.5,29.51,2000.0,27.1379,27.1563,27.1379,27.1471,2000.0
2017-03-06 10:25:00,29.52,29.52,29.49,29.5,7352.0,27.1563,27.1563,27.1287,27.1379,7352.0
2017-03-06 10:30:00,29.49,29.51,29.48,29.51,6404.0,27.1287,27.1471,27.1195,27.1471,6404.0
2017-03-06 10:35:00,29.52,29.52,29.5,29.51,10800.0,27.1563,27.1563,27.1379,27.1471,10800.0
2017-03-06 10:40:00,29.5,29.51,29.48,29.49,14916.0,27.1379,27.1471,27.1195,27.1287,14916.0
2017-03-06 10:45:00,29.5,29.52,29.5,29.52,6968.0,27.1379,27.1563,27.1379,27.1563,6968.0
2017-03-06 10:50:00,29.54,29.54,29.53,29.54,2800.0,27.1746,27.1746,27.1655,27.1746,2800.0
2017-03-06 10:55:00,29.53,29.54,29.53,29.54,4212.0,27.1655,27.1746,27.1655,27.1746,4212.0
2017-03-06 11:00:00,29.54,29.55,29.53,29.54,4104.0,27.1746,27.1838,27.1655,27.1746,4104.0
2017-03-06 11:05:00,29.56,29.57,29.54,29.54,7600.0,27.193,27.2022,27.1746,27.1746,7600.0
2017-03-06 11:10:00,29.55,29.56,29.55,29.56,1600.0,27.1838,27.193,27.1838,27.193,1600.0
2017-03-06 11:15:00,29.57,29.58,29.57,29.58,4000.0,27.2022,27.2114,27.2022,27.2114,4000.0
2017-03-06 11:20:00,29.58,29.59,29.56,29.57,8424.0,27.2114,27.2206,27.193,27.2022,8424.0
2017-03-06 11:25:00,29.57,29.57,29.57,29.57,1240.0,27.2022,27.2022,27.2022,27.2022,1240.0
2017-03-06 11:30:00,29.57,29.57,29.56,29.57,8292.0,27.2022,27.2022,27.193,27.2022,8292.0
2017-03-06 11:35:00,29.56,29.57,29.55,29.55,3200.0,27.193,27.2022,27.1838,27.1838,3200.0
2017-03-06 11:40:00,29.55,29.55,29.54,29.55,2400.0,27.1838,27.1838,27.1746,27.1838,2400.0
2017-03-06 11:45:00,29.55,29.56,29.54,29.54,6400.0,27.1838,27.193,27.1746,27.1746,6400.0
2017-03-06 11:50:00,29.55,29.56,29.55,29.55,4800.0,27.1838,27.193,27.1838,27.1838,4800.0
2017-03-06 11:55:00,29.55,29.55,29.53,29.53,2300.0,27.1838,27.1838,27.1655,27.1655,2300.0
2017-03-06 12:00:00,29.54,29.55,29.53,29.55,6400.0,27.1746,27.1838,27.1655,27.1838,6400.0
2017-03-06 12:05:00,29.56,29.57,29.55,29.55,20884.0,27.193,27.2022,27.1838,27.1838,20884.0
2017-03-06 12:10:00,29.56,29.56,29.55,29.56,4000.0,27.193,27.193,27.1838,27.193,4000.0
2017-03-06 12:15:00,29.55,29.56,29.55,29.55,4000.0,27.1838,27.193,27.1838,27.1838,4000.0
2017-03-06 12:20:00,29.55,29.55,29.55,29.55,3200.0,27.1838,27.1838,27.1838,27.1838,3200.0
2017-03-06 12:25:00,29.55,29.57,29.55,29.56,5600.0,27.1838,27.2022,27.1838,27.193,5600.0
2017-03-06 12:30:00,29.56,29.57,29.56,29.56,1600.0,27.193,27.2022,27.193,27.193,1600.0
2017-03-06 12:35:00,29.57,29.59,29.57,29.58,11300.0,27.2022,27.2206,27.2022,27.2114,11300.0
2017-03-06 12:40:00,29.59,29.59,29.59,29.59,2000.0,27.2206,27.2206,27.2206,27.2206,2000.0
2017-03-06 12:45:00,29.59,29.59,29.58,29.58,3200.0,27.2206,27.2206,27.2114,27.2114,3200.0
2017-03-06 12:50:00,29.59,29.59,29.58,29.58,1200.0,27.2206,27.2206,27.2114,27.2114,1200.0
2017-03-06 12:55:00,29.58,29.6,29.58,29.59,5200.0,27.2114,27.2298,27.2114,27.2206,5200.0
2017-03-06 13:00:00,29.59,29.61,29.59,29.59,5156.0,27.2206,27.239,27.2206,27.2206,5156.0
2017-03-06 13:05:00,29.6,29.6,29.6,29.6,400.0,27.2298,27.2298,27.2298,27.2298,400.0
2017-03-06 13:10:00,29.6,29.63,29.6,29.63,6800.0,27.2298,27.2574,27.2298,27.2574,6800.0
2017-03-06 13:15:00,29.63,29.63,29.62,29.63,1600.0,27.2574,27.2574,27.2482,27.2574,1600.0
2017-03-06 13:20:00,29.63,29.66,29.63,29.65,11960.0,27.2574,27.285,27.2574,27.2758,11960.0
2017-03-06 13:25:00,29.66,29.66,29.65,29.66,6000.0,27.285,27.285,27.2758,27.285,6000.0
2017-03-06 13:30:00,29.66,29.68,29.66,29.66,16120.0,27.285,27.3034,27.285,27.285,16120.0
2017-03-06 13:35:00,29.66,29.66,29.63,29.63,4800.0,27.285,27.285,27.2574,27.2574,4800.0
2017-03-06 13:40:00,29.63,29.65,29.63,29.64,12000.0,27.2574,27.2758,27.2574,27.2666,12000.0
2017-03-06 13:45:00,29.62,29.62,29.61,29.61,6624.0,27.2482,27.2482,27.239,27.239,6624.0
2017-03-06 13:50:00,29.62,29.63,29.61,29.61,7200.0,27.2482,27.2574,27.239,27.239,7200.0
2017-03-06 13:55:00,29.61,29.61,29.61,29.61,5320.0,27.239,27.239,27.239,27.239,5320.0
2017-03-06 14:00:00,29.62,29.62,29.6,29.61,3600.0,27.2482,27.2482,27.2298,27.239,3600.0
2017-03-06 14:05:00,29.6,29.61,29.59,29.6,2000.0,27.2298,27.239,27.2206,27.2298,2000.0
2017-03-06 14:10:00,29.59,29.61,29.59,29.61,12140.0,27.2206,27.239,27.2206,27.239,12140.0
2017-03-06 14:15:00,29.61,29.61,29.59,29.59,6800.0,27.239,27.239,27.2206,27.2206,6800.0
2017-03-06 14:20:00,29.58,29.59,29.58,29.59,10040.0,27.2114,27.2206,27.2114,27.2206,10040.0
2017-03-06 14:25:00,29.6,29.6,29.59,29.59,2180.0,27.2298,27.2298,27.2206,27.2206,2180.0
2017-03-06 14:30:00,29.58,29.59,29.58,29.58,11336.0,27.2114,27.2206,27.2114,27.2114,11336.0
2017-03-06 14:35:00,29.59,29.6,29.59,29.59,4000.0,27.2206,27.2298,27.2206,27.2206,4000.0
2017-03-06 14:40:00,29.6,29.6,29.59,29.59,4000.0,27.2298,27.2298,27.2206,27.2206,4000.0
2017-03-06 14:45:00,29.6,29.6,29.59,29.59,6400.0,27.2298,27.2298,27.2206,27.2206,6400.0
2017-03-06 14:50:00,29.58,29.58,29.58,29.58,1600.0,27.2114,27.2114,27.2114,27.2114,1600.0
2017-03-06 14:55:00,29.57,29.57,29.56,29.57,3200.0,27.2022,27.2022,27.193,27.2022,3200.0
2017-03-06 15:00:00,29.58,29.58,29.57,29.58,5500.0,27.2114,27.2114,27.2022,27.2114,5500.0
2017-03-06 15:05:00,29.59,29.61,29.59,29.61,9996.0,27.2206,27.239,27.2206,27.239,9996.0
2017-03-06 15:10:00,29.61,29.61,29.61,29.61,4524.0,27.239,27.239,27.239,27.239,4524.0
2017-03-06 15:15:00,29.61,29.62,29.61,29.62,10800.0,27.239,27.2482,27.239,27.2482,10800.0
2017-03-06 15:20:00,29.63,29.65,29.63,29.65,5200.0,27.2574,27.2758,27.2574,27.2758,5200.0
2017-03-06 15:25:00,29.63,29.63,29.62,29.62,9736.0,27.2574,27.2574,27.2482,27.2482,9736.0
2017-03-06 15:30:00,29.61,29.61,29.6,29.6,4000.0,27.239,27.239,27.2298,27.2298,4000.0
2017-03-06 15:35:00,29.6,29.65,29.6,29.65,16360.0,27.2298,27.2758,27.2298,27.2758,16360.0
2017-03-06 15:40:00,29.64,29.65,29.64,29.65,18700.0,27.2666,27.2758,27.2666,27.2758,18700.0
2017-03-06 15:45:00,29.66,29.67,29.65,29.66,24488.0,27.285,27.2942,27.2758,27.285,24488.0
2017-03-06 15:50:00,29.66,29.68,29.66,29.68,43576.0,27.285,27.3034,27.285,27.3034,43576.0
2017-03-06 15:55:00,29.67,29.67,29.65,29.65,87652.0,27.2942,27.2942,27.2758,27.2758,87652.0
2017-03-07 09:30:00,29.55,29.75,29.48,29.57,27744.0,27.1838,27.3678,27.1195,27.2022,27744.0
2017-03-07 09:35:00,29.54,29.57,29.49,29.49,13600.0,27.1746,27.2022,27.1287,27.1287,13600.0
2017-03-07 09:40:00,29.53,29.57,29.52,29.54,15628.0,27.1655,27.2022,27.1563,27.1746,15628.0
2017-03-07 09:45:00,29.52,29.56,29.52,29.52,7720.0,27.1563,27.193,27.1563,27.1563,7720.0
2017-03-07 09:50:00,29.52,29.52,29.5,29.5,2000.0,27.1563,27.1563,27.1379,27.1379,2000.0
2017-03-07 09:55:00,29.5,29.5,29.45,29.46,9748.0,27.1379,27.1379,27.0919,27.1011,9748.0
2017-03-07 10:00:00,29.45,29.5,29.45,29.5,11200.0,27.0919,27.1379,27.0919,27.1379,11200.0
2017-03-07 10:05:00,29.49,29.51,29.49,29.5,13200.0,27.1287,27.1471,27.1287,27.1379,13200.0
2017-03-07 10:10:00,29.5,29.51,29.48,29.48,13368.0,27.1379,27.1471,27.1195,27.1195,13368.0
2017-03-07 10:15:00,29.48,29.49,29.47,29.48,17200.0,27.1195,27.1287,27.1103,27.1195,17200.0
2017-03-07 10:20:00,29.47,29.5,29.47,29.5,16676.0,27.1103,27.1379,27.1103,27.1379,16676.0
2017-03-07 10:25:00,29.5,29.53,29.5,29.51,12708.0,27.1379,27.1655,27.1379,27.1471,12708.0
2017-03-07 10:30:00,29.52,29.55,29.51,29.54,6000.0,27.1563,27.1838,27.1471,27.1746,6000.0
2017-03-07 10:35:00,29.55,29.55,29.51,29.52,8400.0,27.1838,27.1838,27.1471,27.1563,8400.0
2017-03-07 10:40:00,29.52,29.55,29.52,29.55,4400.0,27.1563,27.1838,27.1563,27.1838,4400.0
2017-03-07 10:45:00,29.54,29.54,29.5,29.5,10800.0,27.1746,27.1746,27.1379,27.1379,10800.0
2017-03-07 10:50:00,29.49,29.54,29.48,29.53,26012.0,27.1287,27.1746,27.1195,27.1655,26012.0
2017-03-07 10:55:00,29.55,29.55,29.51,29.53,8800.0,27.1838,27.1838,27.1471,27.1655,8800.0
2017-03-07 11:00:00,29.53,29.56,29.53,29.53,6000.0,27.1655,27.193,27.1655,27.1655,6000.0
2017-03-07 11:05:00,29.52,29.52,29.5,29.5,13200.0,27.1563,27.1563,27.1379,27.1379,13200.0
2017-03-07 11:10:00,29.51,29.52,29.51,29.52,5600.0,27.1471,27.1563,27.1471,27.1563,5600.0
2017-03-07 11:15:00,29.52,29.53,29.51,29.53,2860.0,27.1563,27.1655,27.1471,27.1655,2860.0
2017-03-07 11:20:00,29.53,29.53,29.52,29.53,4800.0,27.1655,27.1655,27.1563,27.1655,4800.0
2017-03-07 11:25:00,29.52,29.52,29.48,29.48,20800.0,27.1563,27.1563,27.1195,27.1195,20800.0
2017-03-07 11:30:00,29.48,29.48,29.45,29.48,9200.0,27.1195,27.1195,27.0919,27.1195,9200.0
2017-03-07 11:35:00,29.49,29.5,29.47,29.47,2800.0,27.1287,27.1379,27.1103,27.1103,2800.0
2017-03-07 11:40:00,29.48,29.5,29.48,29.5,6000.0,27.1195,27.1379,27.1195,27.1379,6000.0
2017-03-07 11:45:00,29.51,29.52,29.5,29.52,7228.0,27.1471,27.1563,27.1379,27.1563,7228.0
2017-03-07 11:50:00,29.52,29.52,29.5,29.52,14400.0,27.1563,27.1563,27.1379,27.1563,14400.0
2017-03-07 11:55:00,29.53,29.54,29.5,29.51,17960.0,27.1655,27.1746,27.1379,27.1471,17960.0
2017-03-07 12:00:00,29.5,29.5,29.47,29.47,2400.0,27.1379,27.1379,27.1103,27.1103,2400.0
2017-03-07 12:05:00,29.49,29.51,29.48,29.49,5600.0,27.1287,27.1471,27.1195,27.1287,5600.0
2017-03-07 12:10:00,29.49,29.49,29.47,29.48,9600.0,27.1287,27.1287,27.1103,27.1195,9600.0
2017-03-07 12:15:00,29.47,29.48,29.47,29.48,4400.0,27.1103,27.1195,27.1103,27.1195,4400.0
2017-03-07 12:20:00,29.49,29.49,29.48,29.48,4000.0,27.1287,27.1287,27.1195,27.1195,4000.0
2017-03-07 12:25:00,29.49,29.49,29.48,29.49,3600.0,27.1287,27.1287,27.1195,27.1287,3600.0
2017-03-07 12:30:00,29.5,29.51,29.49,29.51,4400.0,27.1379,27.1471,27.1287,27.1471,4400.0
2017-03-07 12:35:00,29.51,29.52,29.51,29.51,4000.0,27.1471,27.1563,27.1471,27.1471,4000.0
2017-03-07 12:40:00,29.51,29.52,29.5,29.5,3600.0,27.1471,27.1563,27.1379,27.1379,3600.0
2017-03-07 12:45:00,29.52,29.52,29.51,29.52,3200.0,27.1563,27.1563,27.1471,27.1563,3200.0
2017-03-07 12:50:00,29.53,29.54,29.53,29.54,2000.0,27.1655,27.1746,27.1655,27.1746,2000.0
2017-03-07 12:55:00,29.54,29.55,29.54,29.55,13600.0,27.1746,27.1838,27.1746,27.1838,13600.0
2017-03-07 13:00:00,29.56,29.56,29.55,29.55,5600.0,27.193,27.193,27.1838,27.1838,5600.0
2017-03-07 13:05:00,29.56,29.57,29.56,29.56,19504.0,27.193,27.2022,27.193,27.193,19504.0
2017-03-07 13:10:00,29.56,29.56,29.56,29.56,0.0,27.193,27.193,27.193,27.193,0.0
2017-03-07 13:15:00,29.55,29.55,29.54,29.54,5200.0,27.1838,27.1838,27.1746,27.1746,5200.0
2017-03-07 13:20:00,29.54,29.54,29.54,29.54,800.0,27.1746,27.1746,27.1746,27.1746,800.0
2017-03-07 13:25:00,29.54,29.54,29.54,29.54,7200.0,27.1746,27.1746,27.1746,27.1746,7200.0
2017-03-07 13:30:00,29.54,29.56,29.54,29.56,3600.0,27.1746,27.193,27.1746,27.193,3600.0
2017-03-07 13:35:00,29.55,29.55,29.52,29.52,10428.0,27.1838,27.1838,27.1563,27.1563,10428.0
2017-03-07 13:40:00,29.5,29.52,29.5,29.5,15600.0,27.1379,27.1563,27.1379,27.1379,15600.0
2017-03-07 13:45:00,29.51,29.52,29.5,29.51,7200.0,27.1471,27.1563,27.1379,27.1471,7200.0
2017-03-07 13:50:00,29.52,29.52,29.51,29.52,4800.0,27.1563,27.1563,27.1471,27.1563,4800.0
2017-03-07 13:55:00,29.52,29.52,29.5,29.5,9236.0,27.1563,27.1563,27.1379,27.1379,9236.0
2017-03-07 14:00:00,29.51,29.53,29.51,29.51,9600.0,27.1471,27.1655,27.1471,27.1471,9600.0
2017-03-07 14:05:00,29.52,29.53,29.52,29.53,6800.0,27.1563,27.1655,27.1563,27.1655,6800.0
2017-03-07 14:10:00,29.52,29.54,29.51,29.54,4400.0,27.1563,27.1746,27.1471,27.1746,4400.0
2017-03-07 14:15:00,29.53,29.53,29.52,29.53,3600.0,27.1655,27.1655,27.1563,27.1655,3600.0
2017-03-07 14:20:00,29.54,29.55,29.53,29.55,7432.0,27.1746,27.1838,27.1655,27.1838,7432.0
2017-03-07 14:25:00,29.54,29.55,29.54,29.55,3600.0,27.1746,27.1838,27.1746,27.1838,3600.0
2017-03-07 14:30:00,29.54,29.54,29.52,29.53,13552.0,27.1746,27.1746,27.1563,27.1655,13552.0
2017-03-07 14:35:00,29.53,29.54,29.52,29.54,15648.0,27.1655,27.1746,27.1563,27.1746,15648.0
2017-03-07 14:40:00,29.54,29.55,29.54,29.54,7200.0,27.1746,27.1838,27.1746,27.1746,7200.0
2017-03-07 14:45:00,29.54,29.57,29.54,29.57,6800.0,27.1746,27.2022,27.1746,27.2022,6800.0
2017-03-07 14:50:00,29.57,29.58,29.57,29.58,5856.0,27.2022,27.2114,27.2022,27.2114,5856.0
2017-03-07 14:55:00,29.58,29.59,29.57,29.58,9200.0,27.2114,27.2206,27.2022,27.2114,9200.0
2017-03-07 15:00:00,29.58,29.6,29.58,29.59,2400.0,27.2114,27.2298,27.2114,27.2206,2400.0
2017-03-07 15:05:00,29.59,29.59,29.58,29.59,4000.0,27.2206,27.2206,27.2114,27.2206,4000.0
2017-03-07 15:10:00,29.58,29.59,29.57,29.57,16300.0,27.2114,27.2206,27.2022,27.2022,16300.0
2017-03-07 15:15:00,29.57,29.57,29.55,29.56,42800.0,27.2022,27.2022,27.1838,27.193,42800.0
2017-03-07 15:20:00,29.57,29.57,29.57,29.57,2800.0,27.2022,27.2022,27.2022,27.2022,2800.0
2017-03-07 15:25:00,29.57,29.57,29.53,29.53,12260.0,27.2022,27.2022,27.1655,27.1655,12260.0
2017-03-07 15:30:00,29.53,29.54,29.51,29.53,9684.0,27.1655,27.1746,27.1471,27.1655,9684.0
2017-03-07 15:35:00,29.53,29.56,29.53,29.54,13628.0,27.1655,27.193,27.1655,27.1746,13628.0
2017-03-07 15:40:00,29.54,29.54,29.5,29.52,18320.0,27.1746,27.1746,27.1379,27.1563,18320.0
2017-03-07 15:45:00,29.52,29.52,29.5,29.52,20544.0,27.1563,27.1563,27.1379,27.1563,20544.0
2017-03-07 15:50:00,29.52,29.55,29.52,29.55,78792.0,27.1563,27.1838,27.1563,27.1838,78792.0
2017-03-07 15:55:00,29.55,29.57,29.54,29.57,141288.0,27.1838,27.2022,27.1746,27.2022,141288.0
2017-03-08 09:30:00,29.53,29.58,29.5,29.57,19368.0,27.1655,27.2114,27.1379,27.2022,19368.0
2017-03-08 09:35:00,29.55,29.57,29.55,29.57,2020.0,27.1838,27.2022,27.1838,27.2022,2020.0
2017-03-08 09:40:00,29.59,29.59,29.58,29.58,7436.0,27.2206,27.2206,27.2114,27.2114,7436.0
2017-03-08 09:45:00,29.6,29.63,29.6,29.62,1200.0,27.2298,27.2574,27.2298,27.2482,1200.0
2017-03-08 09:50:00,29.59,29.6,29.53,29.53,13600.0,27.2206,27.2298,27.1655,27.1655,13600.0
2017-03-08 09:55:00,29.53,29.55,29.49,29.52,9600.0,27.1655,27.1838,27.1287,27.1563,9600.0
2017-03-08 10:00:00,29.55,29.57,29.54,29.55,16000.0,27.1838,27.2022,27.1746,27.1838,16000.0
2017-03-08 10:05:00,29.56,29.56,29.5,29.52,10800.0,27.193,27.193,27.1379,27.1563,10800.0
2017-03-08 10:10:00,29.53,29.54,29.5,29.5,2400.0,27.1655,27.1746,27.1379,27.1379,2400.0
2017-03-08 10:15:00,29.51,29.52,29.5,29.51,2800.0,27.1471,27.1563,27.1379,27.1471,2800.0
2017-03-08 10:20:00,29.5,29.56,29.49,29.54,9200.0,27.1379,27.193,27.1287,27.1746,9200.0
2017-03-08 10:25:00,29.54,29.56,29.53,29.56,3600.0,27.1746,27.193,27.1655,27.193,3600.0
2017-03-08 10:30:00,29.56,29.56,29.55,29.55,7472.0,27.193,27.193,27.1838,27.1838,7472.0
2017-03-08 10:35:00,29.55,29.55,29.53,29.53,4400.0,27.1838,27.1838,27.1655,27.1655,4400.0
2017-03-08 10:40:00,29.54,29.56,29.52,29.55,10400.0,27.1746,27.193,27.1563,27.1838,10400.0
2017-03-08 10:45:00,29.55,29.55,29.54,29.55,3600.0,27.1838,27.1838,27.1746,27.1838,3600.0
2017-03-08 10:50:00,29.54,29.56,29.54,29.54,8800.0,27.1746,27.193,27.1746,27.1746,8800.0
2017-03-08 10:55:00,29.55,29.56,29.54,29.56,6000.0,27.1838,27.193,27.1746,27.193,6000.0
2017-03-08 11:00:00,29.55,29.59,29.55,29.57,10960.0,27.1838,27.2206,27.1838,27.2022,10960.0
2017-03-08 11:05:00,29.57,29.58,29.56,29.57,12184.0,27.2022,27.2114,27.193,27.2022,12184.0
2017-03-08 11:10:00,29.57,29.59,29.56,29.59,3200.0,27.2022,27.2206,27.193,27.2206,3200.0
2017-03-08 11:15:00,29.58,29.63,29.58,29.61,45868.0,27.2114,27.2574,27.2114,27.239,45868.0
2017-03-08 11:20:00,29.61,29.62,29.6,29.62,5600.0,27.239,27.2482,27.2298,27.2482,5600.0
2017-03-08 11:25:00,29.62,29.65,29.61,29.65,13400.0,27.2482,27.2758,27.239,27.2758,13400.0
2017-03-08 11:30:00,29.63,29.63,29.59,29.61,8800.0,27.2574,27.2574,27.2206,27.239,8800.0
2017-03-08 11:35:00,29.6,29.67,29.6,29.67,39268.0,27.2298,27.2942,27.2298,27.2942,39268.0
2017-03-08 11:40:00,29.66,29.66,29.63,29.64,15624.0,27.285,27.285,27.2574,27.2666,15624.0
2017-03-08 11:45:00,29.62,29.63,29.6,29.63,6000.0,27.2482,27.2574,27.2298,27.2574,6000.0
2017-03-08 11:50:00,29.6,29.62,29.6,29.61,6000.0,27.2298,27.2482,27.2298,27.239,6000.0
2017-03-08 11:55:00,29.61,29.61,29.6,29.61,2800.0,27.239,27.239,27.2298,27.239,2800.0
2017-03-08 12:00:00,29.61,29.63,29.61,29.63,6876.0,27.239,27.2574,27.239,27.2574,6876.0
2017-03-08 12:05:00,29.63,29.63,29.61,29.63,8440.0,27.2574,27.2574,27.239,27.2574,8440.0
2017-03-08 12:10:00,29.63,29.65,29.63,29.64,3664.0,27.2574,27.2758,27.2574,27.2666,3664.0
2017-03-08 12:15:00,29.65,29.65,29.64,29.65,5200.0,27.2758,27.2758,27.2666,27.2758,5200.0
2017-03-08 12:20:00,29.64,29.66,29.64,29.65,6620.0,27.2666,27.285,27.2666,27.2758,6620.0
2017-03-08 12:25:00,29.66,29.67,29.65,29.66,8120.0,27.285,27.2942,27.2758,27.285,8120.0
2017-03-08 12:30:00,29.66,29.66,29.64,29.64,16400.0,27.285,27.285,27.2666,27.2666,16400.0
2017-03-08 12:35:00,29.64,29.64,29.61,29.61,5200.0,27.2666,27.2666,27.239,27.239,5200.0
2017-03-08 12:40:00,29.61,29.63,29.58,29.58,28400.0,27.239,27.2574,27.2114,27.2114,28400.0
2017-03-08 12:45:00,29.58,29.62,29.58,29.6,11948.0,27.2114,27.2482,27.2114,27.2298,11948.0
2017-03-08 12:50:00,29.61,29.62,29.6,29.62,10000.0,27.239,27.2482,27.2298,27.2482,10000.0
2017-03-08 12:55:00,29.63,29.64,29.62,29.62,14000.0,27.2574,27.2666,27.2482,27.2482,14000.0
2017-03-08 13:00:00,29.63,29.63,29.62,29.63,11600.0,27.2574,27.2574,27.2482,27.2574,11600.0
2017-03-08 13:05:00,29.63,29.63,29.63,29.63,14800.0,27.2574,27.2574,27.2574,27.2574,14800.0
2017-03-08 13:10:00,29.63,29.64,29.63,29.64,8400.0,27.2574,27.2666,27.2574,27.2666,8400.0
2017-03-08 13:15:00,29.64,29.64,29.62,29.62,11600.0,27.2666,27.2666,27.2482,27.2482,11600.0
2017-03-08 13:20:00,29.64,29.64,29.63,29.63,2040.0,27.2666,27.2666,27.2574,27.2574,2040.0
2017-03-08 13:25:00,29.62,29.64,29.62,29.64,5200.0,27.2482,27.2666,27.2482,27.2666,5200.0
2017-03-08 13:30:00,29.64,29.65,29.64,29.64,9220.0,27.2666,27.2758,27.2666,27.2666,9220.0
2017-03-08 13:35:00,29.63,29.65,29.63,29.65,7836.0,27.2574,27.2758,27.2574,27.2758,7836.0
2017-03-08 13:40:00,29.64,29.64,29.63,29.64,4000.0,27.2666,27.2666,27.2574,27.2666,4000.0
2017-03-08 13:45:00,29.64,29.65,29.63,29.65,9576.0,27.2666,27.2758,27.2574,27.2758,9576.0
2017-03-08 13:50:00,29.65,29.66,29.64,29.64,7160.0,27.2758,27.285,27.2666,27.2666,7160.0
2017-03-08 13:55:00,29.65,29.67,29.65,29.67,12400.0,27.2758,27.2942,27.2758,27.2942,12400.0
2017-03-08 14:00:00,29.66,29.66,29.65,29.66,7724.0,27.285,27.285,27.2758,27.285,7724.0
2017-03-08 14:05:00,29.66,29.69,29.64,29.65,17328.0,27.285,27.3126,27.2666,27.2758,17328.0
2017-03-08 14:10:00,29.65,29.66,29.65,29.65,7596.0,27.2758,27.285,27.2758,27.2758,7596.0
2017-03-08 14:15:00,29.66,29.66,29.65,29.65,4800.0,27.285,27.285,27.2758,27.2758,4800.0
2017-03-08 14:20:00,29.64,29.64,29.61,29.62,7200.0,27.2666,27.2666,27.239,27.2482,7200.0
2017-03-08 14:25:00,29.62,29.63,29.61,29.63,17828.0,27.2482,27.2574,27.239,27.2574,17828.0
2017-03-08 14:30:00,29.63,29.65,29.63,29.63,5908.0,27.2574,27.2758,27.2574,27.2574,5908.0
2017-03-08 14:35:00,29.63,29.63,29.6,29.62,8356.0,27.2574,27.2574,27.2298,27.2482,8356.0
2017-03-08 14:40:00,29.62,29.62,29.61,29.62,5600.0,27.2482,27.2482,27.239,27.2482,5600.0
2017-03-08 14:45:00,29.62,29.62,29.62,29.62,800.0,27.2482,27.2482,27.2482,27.2482,800.0
2017-03-08 14:50:00,29.62,29.65,29.62,29.65,10800.0,27.2482,27.2758,27.2482,27.2758,10800.0
2017-03-08 14:55:00,29.64,29.66,29.63,29.64,12420.0,27.2666,27.285,27.2574,27.2666,12420.0
2017-03-08 15:00:00,29.65,29.66,29.65,29.66,7360.0,27.2758,27.285,27.2758,27.285,7360.0
2017-03-08 15:05:00,29.66,29.66,29.64,29.64,10452.0,27.285,27.285,27.2666,27.2666,10452.0
2017-03-08 15:10:00,29.65,29.65,29.61,29.61,5200.0,27.2758,27.2758,27.239,27.239,5200.0
2017-03-08 15:15:00,29.61,29.62,29.61,29.62,2000.0,27.239,27.2482,27.239,27.2482,2000.0
2017-03-08 15:20:00,29.62,29.63,29.62,29.62,10400.0,27.2482,27.2574,27.2482,27.2482,10400.0
2017-03-08 15:25:00,29.63,29.63,29.61,29.61,6400.0,27.2574,27.2574,27.239,27.239,6400.0
2017-03-08 15:30:00,29.61,29.61,29.54,29.58,19236.0,27.239,27.239,27.1746,27.2114,19236.0
2017-03-08 15:35:00,29.58,29.59,29.56,29.58,9200.0,27.2114,27.2206,27.193,27.2114,9200.0
2017-03-08 15:40:00,29.58,29.58,29.53,29.55,29752.0,27.2114,27.2114,27.1655,27.1838,29752.0
2017-03-08 15:45:00,29.56,29.59,29.56,29.58,14484.0,27.193,27.2206,27.193,27.2114,14484.0
2017-03-08 15:50:00,29.58,29.58,29.56,29.57,22744.0,27.2114,27.2114,27.193,27.2022,22744.0
2017-03-08 15:55:00,29.57,29.59,29.56,29.59,75140.0,27.2022,27.2206,27.193,27.2206,75140.0
2017-03-09 09:30:00,29.65,29.65,29.59,29.59,15328.0,27.2758,27.2758,27.2206,27.2206,15328.0
2017-03-09 09:35:00,29.66,29.66,29.59,29.64,4400.0,27.285,27.285,27.2206,27.2666,4400.0
2017-03-09 09:40:00,29.64,29.65,29.62,29.63,5200.0,27.2666,27.2758,27.2482,27.2574,5200.0
2017-03-09 09:45:00,29.63,29.69,29.62,29.67,4976.0,27.2574,27.3126,27.2482,27.2942,4976.0
2017-03-09 09:50:00,29.67,29.68,29.64,29.68,9200.0,27.2942,27.3034,27.2666,27.3034,9200.0
2017-03-09 09:55:00,29.68,29.68,29.6,29.6,6400.0,27.3034,27.3034,27.2298,27.2298,6400.0
2017-03-09 10:00:00,29.62,29.63,29.61,29.61,2400.0,27.2482,27.2574,27.239,27.239,2400.0
2017-03-09 10:05:00,29.65,29.65,29.62,29.62,8800.0,27.2758,27.2758,27.2482,27.2482,8800.0
2017-03-09 10:10:00,29.63,29.63,29.6,29.6,2400.0,27.2574,27.2574,27.2298,27.2298,2400.0
2017-03-09 10:15:00,29.61,29.61,29.56,29.56,4040.0,27.239,27.239,27.193,27.193,4040.0
2017-03-09 10:20:00,29.58,29.62,29.57,29.57,10612.0,27.2114,27.2482,27.2022,27.2022,10612.0
2017-03-09 10:25:00,29.57,29.6,29.56,29.58,67720.0,27.2022,27.2298,27.193,27.2114,67720.0
2017-03-09 10:30:00,29.57,29.57,29.56,29.56,1200.0,27.2022,27.2022,27.193,27.193,1200.0
2017-03-09 10:35:00,29.58,29.58,29.56,29.56,2400.0,27.2114,27.2114,27.193,27.193,2400.0
2017-03-09 10:40:00,29.56,29.56,29.54,29.55,3600.0,27.193,27.193,27.1746,27.1838,3600.0
2017-03-09 10:45:00,29.55,29.55,29.54,29.54,10800.0,27.1838,27.1838,27.1746,27.1746,10800.0
2017-03-09 10:50:00,29.54,29.55,29.51,29.51,24808.0,27.1746,27.1838,27.1471,27.1471,24808.0
2017-03-09 10:55:00,29.51,29.52,29.5,29.5,17328.0,27.1471,27.1563,27.1379,27.1379,17328.0
2017-03-09 11:00:00,29.51,29.51,29.46,29.49,15200.0,27.1471,27.1471,27.1011,27.1287,15200.0
2017-03-09 11:05:00,29.49,29.51,29.49,29.51,16396.0,27.1287,27.1471,27.1287,27.1471,16396.0
2017-03-09 11:10:00,29.52,29.55,29.52,29.54,6600.0,27.1563,27.1838,27.1563,27.1746,6600.0
2017-03-09 11:15:00,29.54,29.55,29.53,29.53,3200.0,27.1746,27.1838,27.1655,27.1655,3200.0
2017-03-09 11:20:00,29.51,29.51,29.49,29.5,8448.0,27.1471,27.1471,27.1287,27.1379,8448.0
2017-03-09 11:25:00,29.51,29.53,29.51,29.53,1604.0,27.1471,27.1655,27.1471,27.1655,1604.0
2017-03-09 11:30:00,29.53,29.53,29.52,29.53,1520.0,27.1655,27.1655,27.1563,27.1655,1520.0
2017-03-09 11:35:00,29.53,29.54,29.53,29.54,7200.0,27.1655,27.1746,27.1655,27.1746,7200.0
2017-03-09 11:40:00,29.54,29.55,29.54,29.55,9016.0,27.1746,27.1838,27.1746,27.1838,9016.0
2017-03-09 11:45:00,29.56,29.56,29.56,29.56,800.0,27.193,27.193,27.193,27.193,800.0
2017-03-09 11:50:00,29.57,29.57,29.56,29.56,3600.0,27.2022,27.2022,27.193,27.193,3600.0
2017-03-09 11:55:00,29.55,29.56,29.52,29.54,7600.0,27.1838,27.193,27.1563,27.1746,7600.0
2017-03-09 12:00:00,29.54,29.55,29.54,29.55,1200.0,27.1746,27.1838,27.1746,27.1838,1200.0
2017-03-09 12:05:00,29.56,29.56,29.55,29.55,5200.0,27.193,27.193,27.1838,27.1838,5200.0
2017-03-09 12:10:00,29.55,29.55,29.55,29.55,2000.0,27.1838,27.1838,27.1838,27.1838,2000.0
2017-03-09 12:15:00,29.55,29.55,29.55,29.55,560.0,27.1838,27.1838,27.1838,27.1838,560.0
2017-03-09 12:20:00,29.55,29.55,29.54,29.54,8000.0,27.1838,27.1838,27.1746,27.1746,8000.0
2017-03-09 12:25:00,29.54,29.54,29.52,29.53,2400.0,27.1746,27.1746,27.1563,27.1655,2400.0
2017-03-09 12:30:00,29.53,29.53,29.51,29.52,6000.0,27.1655,27.1655,27.1471,27.1563,6000.0
2017-03-09 12:35:00,29.52,29.52,29.52,29.52,1200.0,27.1563,27.1563,27.1563,27.1563,1200.0
2017-03-09 12:40:00,29.52,29.52,29.52,29.52,2000.0,27.1563,27.1563,27.1563,27.1563,2000.0
2017-03-09 12:45:00,29.51,29.51,29.5,29.51,4920.0,27.1471,27.1471,27.1379,27.1471,4920.0
2017-03-09 12:50:00,29.52,29.52,29.52,29.52,2400.0,27.1563,27.1563,27.1563,27.1563,2400.0
2017-03-09 12:55:00,29.51,29.52,29.51,29.52,1600.0,27.1471,27.1563,27.1471,27.1563,1600.0
2017-03-09 13:00:00,29.51,29.52,29.51,29.52,8400.0,27.1471,27.1563,27.1471,27.1563,8400.0
2017-03-09 13:05:00,29.52,29.53,29.52,29.53,5600.0,27.1563,27.1655,27.1563,27.1655,5600.0
2017-03-09 13:10:00,29.53,29.54,29.53,29.53,1600.0,27.1655,27.1746,27.1655,27.1655,1600.0
2017-03-09 13:15:00,29.53,29.53,29.52,29.52,2800.0,27.1655,27.1655,27.1563,27.1563,2800.0
2017-03-09 13:20:00,29.52,29.52,29.5,29.5,3600.0,27.1563,27.1563,27.1379,27.1379,3600.0
2017-03-09 13:25:00,29.48,29.49,29.48,29.49,5200.0,27.1195,27.1287,27.1195,27.1287,5200.0
2017-03-09 13:30:00,29.47,29.47,29.46,29.46,1200.0,27.1103,27.1103,27.1011,27.1011,1200.0
2017-03-09 13:35:00,29.46,29.46,29.46,29.46,400.0,27.1011,27.1011,27.1011,27.1011,400.0
2017-03-09 13:40:00,29.46,29.47,29.46,29.46,2400.0,27.1011,27.1103,27.1011,27.1011,2400.0
2017-03-09 13:45:00,29.46,29.46,29.44,29.44,11552.0,27.1011,27.1011,27.0827,27.0827,11552.0
2017-03-09 13:50:00,29.44,29.45,29.44,29.44,6800.0,27.0827,27.0919,27.0827,27.0827,6800.0
2017-03-09 13:55:00,29.43,29.43,29.42,29.42,7680.0,27.0735,27.0735,27.0643,27.0643,7680.0
2017-03-09 14:00:00,29.42,29.42,29.38,29.38,32940.0,27.0643,27.0643,27.0275,27.0275,32940.0
2017-03-09 14:05:00,29.38,29.39,29.38,29.38,3200.0,27.0275,27.0367,27.0275,27.0275,3200.0
2017-03-09 14:10:00,29.38,29.39,29.35,29.36,11812.0,27.0275,27.0367,26.9999,27.0091,11812.0
2017-03-09 14:15:00,29.35,29.35,29.34,29.35,4000.0,26.9999,26.9999,26.9907,26.9999,4000.0
2017-03-09 14:20:00,29.34,29.35,29.34,29.34,7200.0,26.9907,26.9999,26.9907,26.9907,7200.0
2017-03-09 14:25:00,29.35,29.36,29.34,29.34,5200.0,26.9999,27.0091,26.9907,26.9907,5200.0
2017-03-09 14:30:00,29.34,29.34,29.33,29.33,5200.0,26.9907,26.9907,26.9815,26.9815,5200.0
2017-03-09 14:35:00,29.34,29.35,29.32,29.32,14352.0,26.9907,26.9999,26.9723,26.9723,14352.0
2017-03-09 14:40:00,29.31,29.31,29.3,29.31,19520.0,26.9631,26.9631,26.9539,26.9631,19520.0
2017-03-09 14:45:00,29.31,29.34,29.31,29.34,6100.0,26.9631,26.9907,26.9631,26.9907,6100.0
2017-03-09 14:50:00,29.34,29.38,29.34,29.36,10320.0,26.9907,27.0275,26.9907,27.0091,10320.0
2017-03-09 14:55:00,29.38,29.39,29.36,29.39,9952.0,27.0275,27.0367,27.0091,27.0367,9952.0
2017-03-09 15:00:00,29.39,29.4,29.38,29.4,7588.0,27.0367,27.0459,27.0275,27.0459,7588.0
2017-03-09 15:05:00,29.39,29.43,29.39,29.43,34284.0,27.0367,27.0735,27.0367,27.0735,34284.0
2017-03-09 15:10:00,29.43,29.44,29.42,29.43,9240.0,27.0735,27.0827,27.0643,27.0735,9240.0
2017-03-09 15:15:00,29.43,29.47,29.43,29.47,9436.0,27.0735,27.1103,27.0735,27.1103,9436.0
2017-03-09 15:20:00,29.46,29.47,29.43,29.43,12128.0,27.1011,27.1103,27.0735,27.0735,12128.0
2017-03-09 15:25:00,29.44,29.47,29.44,29.47,8400.0,27.0827,27.1103,27.0827,27.1103,8400.0
2017-03-09 15:30:00,29.47,29.48,29.46,29.46,15200.0,27.1103,27.1195,27.1011,27.1011,15200.0
2017-03-09 15:35:00,29.46,29.47,29.46,29.47,10000.0,27.1011,27.1103,27.1011,27.1103,10000.0
2017-03-09 15:40:00,29.46,29.48,29.45,29.47,17180.0,27.1011,27.1195,27.0919,27.1103,17180.0
2017-03-09 15:45:00,29.47,29.5,29.47,29.5,18188.0,27.1103,27.1379,27.1103,27.1379,18188.0
2017-03-09 15:50:00,29.5,29.5,29.48,29.5,33736.0,27.1379,27.1379,27.1195,27.1379,33736.0
2017-03-09 15:55:00,29.5,29.5,29.46,29.47,118148.0,27.1379,27.1379,27.1011,27.1103,118148.0
2017-03-10 09:30:00,29.66,29.77,29.63,29.73,40008.0,27.285,27.3862,27.2574,27.3494,40008.0
2017-03-10 09:35:00,29.74,29.75,29.72,29.74,27620.0,27.3586,27.3678,27.3402,27.3586,27620.0
2017-03-10 09:40:00,29.7,29.7,29.69,29.69,6400.0,27.3218,27.3218,27.3126,27.3126,6400.0
2017-03-10 09:45:00,29.65,29.67,29.59,29.64,47680.0,27.2758,27.2942,27.2206,27.2666,47680.0
2017-03-10 09:50:00,29.66,29.7,29.64,29.69,23956.0,27.285,27.3218,27.2666,27.3126,23956.0
2017-03-10 09:55:00,29.69,29.73,29.68,29.73,9280.0,27.3126,27.3494,27.3034,27.3494,9280.0
2017-03-10 10:00:00,29.75,29.8,29.75,29.8,27112.0,27.3678,27.4138,27.3678,27.4138,27112.0
2017-03-10 10:05:00,29.8,29.82,29.8,29.82,2400.0,27.4138,27.4322,27.4138,27.4322,2400.0
2017-03-10 10:10:00,29.8,29.8,29.74,29.77,18776.0,27.4138,27.4138,27.3586,27.3862,18776.0
2017-03-10 10:15:00,29.76,29.77,29.76,29.76,5600.0,27.377,27.3862,27.377,27.377,5600.0
2017-03-10 10:20:00,29.77,29.78,29.73,29.73,18676.0,27.3862,27.3954,27.3494,27.3494,18676.0
2017-03-10 10:25:00,29.75,29.75,29.72,29.72,5200.0,27.3678,27.3678,27.3402,27.3402,5200.0
2017-03-10 10:30:00,29.7,29.7,29.67,29.68,6400.0,27.3218,27.3218,27.2942,27.3034,6400.0
2017-03-10 10:35:00,29.68,29.68,29.65,29.65,14000.0,27.3034,27.3034,27.2758,27.2758,14000.0
2017-03-10 10:40:00,29.64,29.68,29.61,29.67,27424.0,27.2666,27.3034,27.239,27.2942,27424.0
2017-03-10 10:45:00,29.66,29.7,29.65,29.67,42116.0,27.285,27.3218,27.2758,27.2942,42116.0
2017-03-10 10:50:00,29.67,29.7,29.67,29.67,20000.0,27.2942,27.3218,27.2942,27.2942,20000.0
2017-03-10 10:55:00,29.69,29.69,29.68,29.69,4000.0,27.3126,27.3126,27.3034,27.3126,4000.0
2017-03-10 11:00:00,29.68,29.68,29.61,29.62,11200.0,27.3034,27.3034,27.239,27.2482,11200.0
2017-03-10 11:05:00,29.6,29.62,29.6,29.62,8000.0,27.2298,27.2482,27.2298,27.2482,8000.0
2017-03-10 11:10:00,29.61,29.61,29.59,29.59,4000.0,27.239,27.239,27.2206,27.2206,4000.0
2017-03-10 11:15:00,29.59,29.61,29.59,29.61,5652.0,27.2206,27.239,27.2206,27.239,5652.0
2017-03-10 11:20:00,29.61,29.61,29.59,29.6,18000.0,27.239,27.239,27.2206,27.2298,18000.0
2017-03-10 11:25:00,29.61,29.61,29.59,29.6,20284.0,27.239,27.239,27.2206,27.2298,20284.0
2017-03-10 11:30:00,29.6,29.61,29.59,29.6,4400.0,27.2298,27.239,27.2206,27.2298,4400.0
2017-03-10 11:35:00,29.59,29.69,29.59,29.68,22176.0,27.2206,27.3126,27.2206,27.3034,22176.0
2017-03-10 11:40:00,29.67,29.68,29.66,29.66,2000.0,27.2942,27.3034,27.285,27.285,2000.0
2017-03-10 11:45:00,29.66,29.68,29.66,29.68,11980.0,27.285,27.3034,27.285,27.3034,11980.0
2017-03-10 11:50:00,29.68,29.68,29.66,29.68,5660.0,27.3034,27.3034,27.285,27.3034,5660.0
2017-03-10 11:55:00,29.7,29.71,29.67,29.67,14812.0,27.3218,27.331,27.2942,27.2942,14812.0
2017-03-10 12:00:00,29.66,29.66,29.64,29.64,5200.0,27.285,27.285,27.2666,27.2666,5200.0
2017-03-10 12:05:00,29.63,29.64,29.63,29.63,4400.0,27.2574,27.2666,27.2574,27.2574,4400.0
2017-03-10 12:10:00,29.63,29.67,29.63,29.67,11520.0,27.2574,27.2942,27.2574,27.2942,11520.0
2017-03-10 12:15:00,29.66,29.66,29.65,29.65,3392.0,27.285,27.285,27.2758,27.2758,3392.0
2017-03-10 12:20:00,29.64,29.66,29.63,29.66,4800.0,27.2666,27.285,27.2574,27.285,4800.0
2017-03-10 12:25:00,29.66,29.66,29.65,29.66,3212.0,27.285,27.285,27.2758,27.285,3212.0
2017-03-10 12:30:00,29.64,29.64,29.63,29.63,1600.0,27.2666,27.2666,27.2574,27.2574,1600.0
2017-03-10 12:35:00,29.63,29.63,29.61,29.62,8576.0,27.2574,27.2574,27.239,27.2482,8576.0
2017-03-10 12:40:00,29.61,29.61,29.59,29.6,7400.0,27.239,27.239,27.2206,27.2298,7400.0
2017-03-10 12:45:00,29.61,29.61,29.59,29.6,4400.0,27.239,27.239,27.2206,27.2298,4400.0
2017-03-10 12:50:00,29.6,29.61,29.57,29.57,6000.0,27.2298,27.239,27.2022,27.2022,6000.0
2017-03-10 12:55:00,29.57,29.6,29.56,29.6,5600.0,27.2022,27.2298,27.193,27.2298,5600.0
2017-03-10 13:00:00,29.6,29.6,29.58,29.58,3920.0,27.2298,27.2298,27.2114,27.2114,3920.0
2017-03-10 13:05:00,29.57,29.57,29.56,29.57,2800.0,27.2022,27.2022,27.193,27.2022,2800.0
2017-03-10 13:10:00,29.58,29.61,29.57,29.57,7800.0,27.2114,27.239,27.2022,27.2022,7800.0
2017-03-10 13:15:00,29.58,29.6,29.58,29.6,3200.0,27.2114,27.2298,27.2114,27.2298,3200.0
2017-03-10 13:20:00,29.61,29.64,29.61,29.62,3600.0,27.239,27.2666,27.239,27.2482,3600.0
2017-03-10 13:25:00,29.62,29.64,29.61,29.62,13540.0,27.2482,27.2666,27.239,27.2482,13540.0
2017-03-10 13:30:00,29.63,29.64,29.61,29.61,22908.0,27.2574,27.2666,27.239,27.239,22908.0
2017-03-10 13:35:00,29.59,29.63,29.59,29.63,3200.0,27.2206,27.2574,27.2206,27.2574,3200.0
2017-03-10 13:40:00,29.63,29.64,29.63,29.63,1200.0,27.2574,27.2666,27.2574,27.2574,1200.0
2017-03-10 13:45:00,29.63,29.66,29.63,29.66,4400.0,27.2574,27.285,27.2574,27.285,4400.0
2017-03-10 13:50:00,29.66,29.68,29.66,29.68,4400.0,27.285,27.3034,27.285,27.3034,4400.0
2017-03-10 13:55:00,29.67,29.67,29.65,29.66,6000.0,27.2942,27.2942,27.2758,27.285,6000.0
2017-03-10 14:00:00,29.66,29.66,29.63,29.64,21156.0,27.285,27.285,27.2574,27.2666,21156.0
2017-03-10 14:05:00,29.64,29.65,29.64,29.64,3580.0,27.2666,27.2758,27.2666,27.2666,3580.0
2017-03-10 14:10:00,29.65,29.66,29.63,29.66,6756.0,27.2758,27.285,27.2574,27.285,6756.0
2017-03-10 14:15:00,29.67,29.67,29.66,29.66,4800.0,27.2942,27.2942,27.285,27.285,4800.0
2017-03-10 14:20:00,29.66,29.67,29.66,29.66,2800.0,27.285,27.2942,27.285,27.285,2800.0
2017-03-10 14:25:00,29.67,29.67,29.66,29.66,2920.0,27.2942,27.2942,27.285,27.285,2920.0
2017-03-10 14:30:00,29.67,29.67,29.65,29.66,4000.0,27.2942,27.2942,27.2758,27.285,4000.0
2017-03-10 14:35:00,29.66,29.69,29.66,29.69,4400.0,27.285,27.3126,27.285,27.3126,4400.0
2017-03-10 14:40:00,29.68,29.69,29.67,29.69,11512.0,27.3034,27.3126,27.2942,27.3126,11512.0
2017-03-10 14:45:00,29.69,29.69,29.66,29.66,3600.0,27.3126,27.3126,27.285,27.285,3600.0
2017-03-10 14:50:00,29.66,29.67,29.66,29.66,6940.0,27.285,27.2942,27.285,27.285,6940.0
2017-03-10 14:55:00,29.65,29.65,29.64,29.65,10832.0,27.2758,27.2758,27.2666,27.2758,10832.0
2017-03-10 15:00:00,29.64,29.68,29.64,29.66,8020.0,27.2666,27.3034,27.2666,27.285,8020.0
2017-03-10 15:05:00,29.67,29.67,29.64,29.64,9284.0,27.2942,27.2942,27.2666,27.2666,9284.0
2017-03-10 15:10:00,29.66,29.67,29.65,29.66,7600.0,27.285,27.2942,27.2758,27.285,7600.0
2017-03-10 15:15:00,29.68,29.69,29.66,29.66,17000.0,27.3034,27.3126,27.285,27.285,17000.0
2017-03-10 15:20:00,29.66,29.68,29.66,29.67,6528.0,27.285,27.3034,27.285,27.2942,6528.0
2017-03-10 15:25:00,29.67,29.72,29.67,29.72,16392.0,27.2942,27.3402,27.2942,27.3402,16392.0
2017-03-10 15:30:00,29.73,29.74,29.7,29.7,12400.0,27.3494,27.3586,27.3218,27.3218,12400.0
2017-03-10 15:35:00,29.7,29.72,29.7,29.7,16000.0,27.3218,27.3402,27.3218,27.3218,16000.0
2017-03-10 15:40:00,29.69,29.69,29.67,29.68,22192.0,27.3126,27.3126,27.2942,27.3034,22192.0
2017-03-10 15:45:00,29.68,29.71,29.68,29.71,40588.0,27.3034,27.331,27.3034,27.331,40588.0
2017-03-10 15:50:00,29.72,29.75,29.72,29.75,88072.0,27.3402,27.3678,27.3402,27.3678,88072.0
2017-03-10 15:55:00,29.75,29.76,29.7,29.76,247748.0,27.3678,27.377,27.3218,27.377,247748.0
2017-03-13 09:30:00,29.72,29.75,29.72,29.74,17464.0,27.3402,27.3678,27.3402,27.3586,17464.0
2017-03-13 09:35:00,29.81,29.82,29.81,29.82,800.0,27.423,27.4322,27.423,27.4322,800.0
2017-03-13 09:40:00,29.83,29.85,29.78,29.84,12372.0,27.4414,27.4598,27.3954,27.4506,12372.0
2017-03-13 09:45:00,29.79,29.79,29.78,29.78,3800.0,27.4046,27.4046,27.3954,27.3954,3800.0
2017-03-13 09:50:00,29.8,29.83,29.79,29.8,10800.0,27.4138,27.4414,27.4046,27.4138,10800.0
2017-03-13 09:55:00,29.8,29.81,29.77,29.79,14856.0,27.4138,27.423,27.3862,27.4046,14856.0
2017-03-13 10:00:00,29.8,29.82,29.8,29.82,5600.0,27.4138,27.4322,27.4138,27.4322,5600.0
2017-03-13 10:05:00,29.8,29.81,29.77,29.77,8400.0,27.4138,27.423,27.3862,27.3862,8400.0
2017-03-13 10:10:00,29.75,29.8,29.75,29.8,5640.0,27.3678,27.4138,27.3678,27.4138,5640.0
2017-03-13 10:15:00,29.8,29.8,29.74,29.75,19072.0,27.4138,27.4138,27.3586,27.3678,19072.0
2017-03-13 10:20:00,29.74,29.75,29.72,29.75,7200.0,27.3586,27.3678,27.3402,27.3678,7200.0
2017-03-13 10:25:00,29.74,29.78,29.73,29.78,26144.0,27.3586,27.3954,27.3494,27.3954,26144.0
2017-03-13 10:30:00,29.79,29.79,29.78,29.78,7200.0,27.4046,27.4046,27.3954,27.3954,7200.0
2017-03-13 10:35:00,29.8,29.8,29.78,29.78,10000.0,27.4138,27.4138,27.3954,27.3954,10000.0
2017-03-13 10:40:00,29.77,29.79,29.76,29.76,11600.0,27.3862,27.4046,27.377,27.377,11600.0
2017-03-13 10:45:00,29.75,29.75,29.74,29.75,4000.0,27.3678,27.3678,27.3586,27.3678,4000.0
2017-03-13 10:50:00,29.75,29.75,29.75,29.75,0.0,27.3678,27.3678,27.3678,27.3678,0.0
2017-03-13 10:55:00,29.75,29.76,29.74,29.74,10592.0,27.3678,27.377,27.3586,27.3586,10592.0
2017-03-13 11:00:00,29.75,29.75,29.7,29.7,8284.0,27.3678,27.3678,27.3218,27.3218,8284.0
2017-03-13 11:05:00,29.71,29.73,29.71,29.72,9600.0,27.331,27.3494,27.331,27.3402,9600.0
2017-03-13 11:10:00,29.72,29.72,29.71,29.71,3200.0,27.3402,27.3402,27.331,27.331,3200.0
2017-03-13 11:15:00,29.71,29.72,29.69,29.71,11200.0,27.331,27.3402,27.3126,27.331,11200.0
2017-03-13 11:20:00,29.72,29.72,29.7,29.7,2000.0,27.3402,27.3402,27.3218,27.3218,2000.0
2017-03-13 11:25:00,29.71,29.71,29.7,29.7,3200.0,27.331,27.331,27.3218,27.3218,3200.0
2017-03-13 11:30:00,29.7,29.71,29.7,29.7,2800.0,27.3218,27.331,27.3218,27.3218,2800.0
2017-03-13 11:35:00,29.71,29.72,29.71,29.72,1200.0,27.331,27.3402,27.331,27.3402,1200.0
2017-03-13 11:40:00,29.72,29.73,29.71,29.71,20340.0,27.3402,27.3494,27.331,27.331,20340.0
2017-03-13 11:45:00,29.71,29.72,29.71,29.72,6200.0,27.331,27.3402,27.331,27.3402,6200.0
2017-03-13 11:50:00,29.72,29.74,29.71,29.73,21052.0,27.3402,27.3586,27.331,27.3494,21052.0
2017-03-13 11:55:00,29.74,29.74,29.73,29.73,2800.0,27.3586,27.3586,27.3494,27.3494,2800.0
2017-03-13 12:00:00,29.74,29.75,29.74,29.75,2000.0,27.3586,27.3678,27.3586,27.3678,2000.0
2017-03-13 12:05:00,29.74,29.74,29.74,29.74,400.0,27.3586,27.3586,27.3586,27.3586,400.0
2017-03-13 12:10:00,29.74,29.75,29.74,29.75,2000.0,27.3586,27.3678,27.3586,27.3678,2000.0
2017-03-13 12:15:00,29.73,29.75,29.73,29.74,26864.0,27.3494,27.3678,27.3494,27.3586,26864.0
2017-03-13 12:20:00,29.75,29.75,29.75,29.75,1200.0,27.3678,27.3678,27.3678,27.3678,1200.0
2017-03-13 12:25:00,29.75,29.76,29.75,29.75,4400.0,27.3678,27.377,27.3678,27.3678,4400.0
2017-03-13 12:30:00,29.75,29.76,29.74,29.74,4000.0,27.3678,27.377,27.3586,27.3586,4000.0
2017-03-13 12:35:00,29.75,29.76,29.75,29.76,1200.0,27.3678,27.377,27.3678,27.377,1200.0
2017-03-13 12:40:00,29.77,29.78,29.77,29.78,3348.0,27.3862,27.3954,27.3862,27.3954,3348.0
2017-03-13 12:45:00,29.77,29.78,29.77,29.78,2000.0,27.3862,27.3954,27.3862,27.3954,2000.0
2017-03-13 12:50:00,29.79,29.79,29.77,29.77,8880.0,27.4046,27.4046,27.3862,27.3862,8880.0
2017-03-13 12:55:00,29.78,29.78,29.77,29.77,6672.0,27.3954,27.3954,27.3862,27.3862,6672.0
2017-03-13 13:00:00,29.78,29.78,29.77,29.77,4400.0,27.3954,27.3954,27.3862,27.3862,4400.0
2017-03-13 13:05:00,29.76,29.77,29.75,29.76,5200.0,27.377,27.3862,27.3678,27.377,5200.0
2017-03-13 13:10:00,29.77,29.77,29.74,29.75,4588.0,27.3862,27.3862,27.3586,27.3678,4588.0
2017-03-13 13:15:00,29.75,29.75,29.73,29.73,6388.0,27.3678,27.3678,27.3494,27.3494,6388.0
2017-03-13 13:20:00,29.73,29.74,29.73,29.74,1200.0,27.3494,27.3586,27.3494,27.3586,1200.0
2017-03-13 13:25:00,29.75,29.75,29.75,29.75,400.0,27.3678,27.3678,27.3678,27.3678,400.0
2017-03-13 13:30:00,29.75,29.75,29.72,29.73,4724.0,27.3678,27.3678,27.3402,27.3494,4724.0
2017-03-13 13:35:00,29.75,29.75,29.74,29.75,1848.0,27.3678,27.3678,27.3586,27.3678,1848.0
2017-03-13 13:40:00,29.74,29.76,29.74,29.75,9100.0,27.3586,27.377,27.3586,27.3678,9100.0
2017-03-13 13:45:00,29.75,29.75,29.75,29.75,3200.0,27.3678,27.3678,27.3678,27.3678,3200.0
2017-03-13 13:50:00,29.75,29.75,29.75,29.75,2000.0,27.3678,27.3678,27.3678,27.3678,2000.0
2017-03-13 13:55:00,29.75,29.75,29.75,29.75,0.0,27.3678,27.3678,27.3678,27.3678,0.0
2017-03-13 14:00:00,29.74,29.76,29.74,29.76,3600.0,27.3586,27.377,27.3586,27.377,3600.0
2017-03-13 14:05:00,29.75,29.75,29.75,29.75,2400.0,27.3678,27.3678,27.3678,27.3678,2400.0
2017-03-13 14:10:00,29.75,29.78,29.75,29.78,1200.0,27.3678,27.3954,27.3678,27.3954,1200.0
2017-03-13 14:15:00,29.77,29.77,29.75,29.76,4000.0,27.3862,27.3862,27.3678,27.377,4000.0
2017-03-13 14:20:00,29.76,29.77,29.75,29.77,9200.0,27.377,27.3862,27.3678,27.3862,9200.0
2017-03-13 14:25:00,29.76,29.78,29.76,29.77,7200.0,27.377,27.3954,27.377,27.3862,7200.0
2017-03-13 14:30:00,29.78,29.78,29.77,29.77,10400.0,27.3954,27.3954,27.3862,27.3862,10400.0
2017-03-13 14:35:00,29.77,29.78,29.77,29.78,4000.0,27.3862,27.3954,27.3862,27.3954,4000.0
2017-03-13 14:40:00,29.78,29.78,29.77,29.78,9100.0,27.3954,27.3954,27.3862,27.3954,9100.0
2017-03-13 14:45:00,29.78,29.78,29.75,29.78,17000.0,27.3954,27.3954,27.3678,27.3954,17000.0
2017-03-13 14:50:00,29.77,29.78,29.77,29.77,8220.0,27.3862,27.3954,27.3862,27.3862,8220.0
2017-03-13 14:55:00,29.79,29.79,29.79,29.79,2800.0,27.4046,27.4046,27.4046,27.4046,2800.0
2017-03-13 15:00:00,29.79,29.8,29.79,29.8,3600.0,27.4046,27.4138,27.4046,27.4138,3600.0
2017-03-13 15:05:00,29.78,29.79,29.77,29.77,22200.0,27.3954,27.4046,27.3862,27.3862,22200.0
2017-03-13 15:10:00,29.78,29.78,29.75,29.76,33496.0,27.3954,27.3954,27.3678,27.377,33496.0
2017-03-13 15:15:00,29.76,29.77,29.74,29.75,12000.0,27.377,27.3862,27.3586,27.3678,12000.0
2017-03-13 15:20:00,29.74,29.75,29.73,29.75,4000.0,27.3586,27.3678,27.3494,27.3678,4000.0
2017-03-13 15:25:00,29.74,29.75,29.74,29.74,22400.0,27.3586,27.3678,27.3586,27.3586,22400.0
2017-03-13 15:30:00,29.74,29.75,29.73,29.73,11500.0,27.3586,27.3678,27.3494,27.3494,11500.0
2017-03-13 15:35:00,29.74,29.74,29.73,29.74,25200.0,27.3586,27.3586,27.3494,27.3586,25200.0
2017-03-13 15:40:00,29.74,29.75,29.74,29.75,24400.0,27.3586,27.3678,27.3586,27.3678,24400.0
2017-03-13 15:45:00,29.75,29.76,29.75,29.75,33468.0,27.3678,27.377,27.3678,27.3678,33468.0
2017-03-13 15:50:00,29.75,29.75,29.74,29.75,42368.0,27.3678,27.3678,27.3586,27.3678,42368.0
2017-03-13 15:55:00,29.75,29.8,29.75,29.78,151040.0,27.3678,27.4138,27.3678,27.3954,151040.0
2017-03-14 09:30:00,29.75,29.75,29.57,29.7,22632.0,27.3678,27.3678,27.2022,27.3218,22632.0
2017-03-14 09:35:00,29.7,29.74,29.69,29.74,6772.0,27.3218,27.3586,27.3126,27.3586,6772.0
2017-03-14 09:40:00,29.78,29.82,29.77,29.78,10268.0,27.3954,27.4322,27.3862,27.3954,10268.0
2017-03-14 09:45:00,29.79,29.79,29.66,29.68,14000.0,27.4046,27.4046,27.285,27.3034,14000.0
2017-03-14 09:50:00,29.68,29.68,29.61,29.63,9928.0,27.3034,27.3034,27.239,27.2574,9928.0
2017-03-14 09:55:00,29.62,29.64,29.61,29.62,11600.0,27.2482,27.2666,27.239,27.2482,11600.0
2017-03-14 10:00:00,29.61,29.62,29.6,29.61,4000.0,27.239,27.2482,27.2298,27.239,4000.0
2017-03-14 10:05:00,29.61,29.62,29.61,29.61,5200.0,27.239,27.2482,27.239,27.239,5200.0
2017-03-14 10:10:00,29.59,29.61,29.57,29.6,18200.0,27.2206,27.239,27.2022,27.2298,18200.0
2017-03-14 10:15:00,29.58,29.61,29.52,29.53,13600.0,27.2114,27.239,27.1563,27.1655,13600.0
2017-03-14 10:20:00,29.53,29.53,29.53,29.53,1200.0,27.1655,27.1655,27.1655,27.1655,1200.0
2017-03-14 10:25:00,29.55,29.59,29.53,29.59,21056.0,27.1838,27.2206,27.1655,27.2206,21056.0
2017-03-14 10:30:00,29.59,29.59,29.58,29.58,3600.0,27.2206,27.2206,27.2114,27.2114,3600.0
2017-03-14 10:35:00,29.6,29.62,29.6,29.61,6800.0,27.2298,27.2482,27.2298,27.239,6800.0
2017-03-14 10:40:00,29.6,29.6,29.56,29.56,10000.0,27.2298,27.2298,27.193,27.193,10000.0
2017-03-14 10:45:00,29.56,29.56,29.5,29.5,26000.0,27.193,27.193,27.1379,27.1379,26000.0
2017-03-14 10:50:00,29.5,29.55,29.5,29.53,17600.0,27.1379,27.1838,27.1379,27.1655,17600.0
2017-03-14 10:55:00,29.53,29.57,29.53,29.57,3600.0,27.1655,27.2022,27.1655,27.2022,3600.0
2017-03-14 11:00:00,29.56,29.58,29.56,29.58,2000.0,27.193,27.2114,27.193,27.2114,2000.0
2017-03-14 11:05:00,29.58,29.58,29.57,29.57,8964.0,27.2114,27.2114,27.2022,27.2022,8964.0
2017-03-14 11:10:00,29.58,29.59,29.58,29.58,7248.0,27.2114,27.2206,27.2114,27.2114,7248.0
2017-03-14 11:15:00,29.59,29.64,29.59,29.64,14400.0,27.2206,27.2666,27.2206,27.2666,14400.0
2017-03-14 11:20:00,29.63,29.63,29.63,29.63,400.0,27.2574,27.2574,27.2574,27.2574,400.0
2017-03-14 11:25:00,29.63,29.64,29.63,29.64,3304.0,27.2574,27.2666,27.2574,27.2666,3304.0
2017-03-14 11:30:00,29.64,29.65,29.63,29.63,7984.0,27.2666,27.2758,27.2574,27.2574,7984.0
2017-03-14 11:35:00,29.63,29.64,29.63,29.63,2800.0,27.2574,27.2666,27.2574,27.2574,2800.0
2017-03-14 11:40:00,29.64,29.64,29.62,29.62,5600.0,27.2666,27.2666,27.2482,27.2482,5600.0
2017-03-14 11:45:00,29.61,29.62,29.61,29.62,5096.0,27.239,27.2482,27.239,27.2482,5096.0
2017-03-14 11:50:00,29.63,29.63,29.63,29.63,400.0,27.2574,27.2574,27.2574,27.2574,400.0
2017-03-14 11:55:00,29.62,29.62,29.61,29.61,3652.0,27.2482,27.2482,27.239,27.239,3652.0
2017-03-14 12:00:00,29.62,29.65,29.62,29.62,9380.0,27.2482,27.2758,27.2482,27.2482,9380.0
2017-03-14 12:05:00,29.61,29.62,29.58,29.59,9200.0,27.239,27.2482,27.2114,27.2206,9200.0
2017-03-14 12:10:00,29.59,29.59,29.57,29.57,6400.0,27.2206,27.2206,27.2022,27.2022,6400.0
2017-03-14 12:15:00,29.56,29.57,29.53,29.53,16800.0,27.193,27.2022,27.1655,27.1655,16800.0
2017-03-14 12:20:00,29.52,29.53,29.46,29.49,73256.0,27.1563,27.1655,27.1011,27.1287,73256.0
2017-03-14 12:25:00,29.5,29.51,29.5,29.51,1200.0,27.1379,27.1471,27.1379,27.1471,1200.0
2017-03-14 12:30:00,29.5,29.51,29.49,29.51,4800.0,27.1379,27.1471,27.1287,27.1471,4800.0
2017-03-14 12:35:00,29.5,29.5,29.49,29.5,10968.0,27.1379,27.1379,27.1287,27.1379,10968.0
2017-03-14 12:40:00,29.5,29.52,29.5,29.52,2800.0,27.1379,27.1563,27.1379,27.1563,2800.0
2017-03-14 12:45:00,29.52,29.52,29.5,29.51,10000.0,27.1563,27.1563,27.1379,27.1471,10000.0
2017-03-14 12:50:00,29.51,29.51,29.49,29.5,5600.0,27.1471,27.1471,27.1287,27.1379,5600.0
2017-03-14 12:55:00,29.5,29.5,29.5,29.5,3600.0,27.1379,27.1379,27.1379,27.1379,3600.0
2017-03-14 13:00:00,29.51,29.53,29.51,29.52,10000.0,27.1471,27.1655,27.1471,27.1563,10000.0
2017-03-14 13:05:00,29.51,29.51,29.5,29.5,1600.0,27.1471,27.1471,27.1379,27.1379,1600.0
2017-03-14 13:10:00,29.5,29.55,29.5,29.54,7396.0,27.1379,27.1838,27.1379,27.1746,7396.0
2017-03-14 13:15:00,29.54,29.56,29.53,29.54,9200.0,27.1746,27.193,27.1655,27.1746,9200.0
2017-03-14 13:20:00,29.54,29.55,29.53,29.54,6800.0,27.1746,27.1838,27.1655,27.1746,6800.0
2017-03-14 13:25:00,29.54,29.56,29.54,29.54,10400.0,27.1746,27.193,27.1746,27.1746,10400.0
2017-03-14 13:30:00,29.55,29.56,29.54,29.56,4980.0,27.1838,27.193,27.1746,27.193,4980.0
2017-03-14 13:35:00,29.55,29.56,29.54,29.55,4036.0,27.1838,27.193,27.1746,27.1838,4036.0
2017-03-14 13:40:00,29.54,29.55,29.53,29.54,13200.0,27.1746,27.1838,27.1655,27.1746,13200.0
2017-03-14 13:45:00,29.54,29.55,29.54,29.54,6236.0,27.1746,27.1838,27.1746,27.1746,6236.0
2017-03-14 13:50:00,29.54,29.55,29.53,29.53,4420.0,27.1746,27.1838,27.1655,27.1655,4420.0
2017-03-14 13:55:00,29.53,29.53,29.52,29.53,10400.0,27.1655,27.1655,27.1563,27.1655,10400.0
2017-03-14 14:00:00,29.52,29.54,29.52,29.54,5784.0,27.1563,27.1746,27.1563,27.1746,5784.0
2017-03-14 14:05:00,29.54,29.55,29.53,29.55,14160.0,27.1746,27.1838,27.1655,27.1838,14160.0
2017-03-14 14:10:00,29.55,29.56,29.55,29.56,6800.0,27.1838,27.193,27.1838,27.193,6800.0
2017-03-14 14:15:00,29.54,29.54,29.54,29.54,2000.0,27.1746,27.1746,27.1746,27.1746,2000.0
2017-03-14 14:20:00,29.56,29.56,29.55,29.55,1200.0,27.193,27.193,27.1838,27.1838,1200.0
2017-03-14 14:25:00,29.55,29.56,29.55,29.55,9200.0,27.1838,27.193,27.1838,27.1838,9200.0
2017-03-14 14:30:00,29.55,29.59,29.55,29.59,4008.0,27.1838,27.2206,27.1838,27.2206,4008.0
2017-03-14 14:35:00,29.59,29.59,29.59,29.59,1264.0,27.2206,27.2206,27.2206,27.2206,1264.0
2017-03-14 14:40:00,29.59,29.59,29.59,29.59,4000.0,27.2206,27.2206,27.2206,27.2206,4000.0
2017-03-14 14:45:00,29.6,29.6,29.58,29.58,7600.0,27.2298,27.2298,27.2114,27.2114,7600.0
2017-03-14 14:50:00,29.57,29.57,29.57,29.57,1200.0,27.2022,27.2022,27.2022,27.2022,1200.0
2017-03-14 14:55:00,29.57,29.57,29.56,29.56,3600.0,27.2022,27.2022,27.193,27.193,3600.0
2017-03-14 15:00:00,29.56,29.59,29.56,29.57,17188.0,27.193,27.2206,27.193,27.2022,17188.0
2017-03-14 15:05:00,29.57,29.57,29.57,29.57,3044.0,27.2022,27.2022,27.2022,27.2022,3044.0
2017-03-14 15:10:00,29.57,29.6,29.57,29.59,15356.0,27.2022,27.2298,27.2022,27.2206,15356.0
2017-03-14 15:15:00,29.59,29.59,29.58,29.59,8904.0,27.2206,27.2206,27.2114,27.2206,8904.0
2017-03-14 15:20:00,29.6,29.6,29.6,29.6,6000.0,27.2298,27.2298,27.2298,27.2298,6000.0
2017-03-14 15:25:00,29.6,29.62,29.6,29.62,4980.0,27.2298,27.2482,27.2298,27.2482,4980.0
2017-03-14 15:30:00,29.62,29.64,29.62,29.64,32080.0,27.2482,27.2666,27.2482,27.2666,32080.0
2017-03-14 15:35:00,29.63,29.64,29.63,29.63,18156.0,27.2574,27.2666,27.2574,27.2574,18156.0
2017-03-14 15:40:00,29.62,29.62,29.6,29.61,34652.0,27.2482,27.2482,27.2298,27.239,34652.0
2017-03-14 15:45:00,29.61,29.61,29.61,29.61,26420.0,27.239,27.239,27.239,27.239,26420.0
2017-03-14 15:50:00,29.61,29.62,29.6,29.61,41112.0,27.239,27.2482,27.2298,27.239,41112.0
2017-03-14 15:55:00,29.61,29.62,29.59,29.61,51440.0,27.239,27.2482,27.2206,27.239,51440.0
2017-03-15 09:30:00,29.71,29.72,29.61,29.72,25260.0,27.331,27.3402,27.239,27.3402,25260.0
2017-03-15 09:35:00,29.73,29.75,29.72,29.74,10000.0,27.3494,27.3678,27.3402,27.3586,10000.0
2017-03-15 09:40:00,29.74,29.83,29.72,29.83,10800.0,27.3586,27.4414,27.3402,27.4414,10800.0
2017-03-15 09:45:00,29.84,29.84,29.8,29.83,5200.0,27.4506,27.4506,27.4138,27.4414,5200.0
2017-03-15 09:50:00,29.81,29.84,29.78,29.79,6400.0,27.423,27.4506,27.3954,27.4046,6400.0
2017-03-15 09:55:00,29.8,29.82,29.78,29.81,3200.0,27.4138,27.4322,27.3954,27.423,3200.0
2017-03-15 10:00:00,29.8,29.81,29.8,29.8,4000.0,27.4138,27.423,27.4138,27.4138,4000.0
2017-03-15 10:05:00,29.8,29.81,29.77,29.77,4400.0,27.4138,27.423,27.3862,27.3862,4400.0
2017-03-15 10:10:00,29.78,29.78,29.76,29.76,3200.0,27.3954,27.3954,27.377,27.377,3200.0
2017-03-15 10:15:00,29.76,29.76,29.74,29.74,2800.0,27.377,27.377,27.3586,27.3586,2800.0
2017-03-15 10:20:00,29.74,29.76,29.73,29.73,15200.0,27.3586,27.377,27.3494,27.3494,15200.0
2017-03-15 10:25:00,29.73,29.74,29.71,29.73,13200.0,27.3494,27.3586,27.331,27.3494,13200.0
2017-03-15 10:30:00,29.75,29.75,29.7,29.7,6080.0,27.3678,27.3678,27.3218,27.3218,6080.0
2017-03-15 10:35:00,29.71,29.71,29.67,29.68,10304.0,27.331,27.331,27.2942,27.3034,10304.0
2017-03-15 10:40:00,29.68,29.7,29.68,29.68,10800.0,27.3034,27.3218,27.3034,27.3034,10800.0
2017-03-15 10:45:00,29.67,29.68,29.65,29.67,6800.0,27.2942,27.3034,27.2758,27.2942,6800.0
2017-03-15 10:50:00,29.67,29.68,29.66,29.67,15560.0,27.2942,27.3034,27.285,27.2942,15560.0
2017-03-15 10:55:00,29.66,29.68,29.66,29.67,7000.0,27.285,27.3034,27.285,27.2942,7000.0
2017-03-15 11:00:00,29.67,29.67,29.66,29.66,10000.0,27.2942,27.2942,27.285,27.285,10000.0
2017-03-15 11:05:00,29.66,29.66,29.63,29.65,14000.0,27.285,27.285,27.2574,27.2758,14000.0
2017-03-15 11:10:00,29.65,29.66,29.65,29.66,17368.0,27.2758,27.285,27.2758,27.285,17368.0
2017-03-15 11:15:00,29.66,29.66,29.64,29.65,15600.0,27.285,27.285,27.2666,27.2758,15600.0
2017-03-15 11:20:00,29.65,29.65,29.63,29.64,15748.0,27.2758,27.2758,27.2574,27.2666,15748.0
2017-03-15 11:25:00,29.65,29.65,29.63,29.63,2000.0,27.2758,27.2758,27.2574,27.2574,2000.0
2017-03-15 11:30:00,29.64,29.66,29.64,29.64,12800.0,27.2666,27.285,27.2666,27.2666,12800.0
2017-03-15 11:35:00,29.65,29.65,29.64,29.65,6000.0,27.2758,27.2758,27.2666,27.2758,6000.0
2017-03-15 11:40:00,29.65,29.65,29.63,29.65,10800.0,27.2758,27.2758,27.2574,27.2758,10800.0
2017-03-15 11:45:00,29.64,29.65,29.64,29.65,9200.0,27.2666,27.2758,27.2666,27.2758,9200.0
2017-03-15 11:50:00,29.66,29.67,29.65,29.66,9604.0,27.285,27.2942,27.2758,27.285,9604.0
2017-03-15 11:55:00,29.66,29.66,29.65,29.66,4400.0,27.285,27.285,27.2758,27.285,4400.0
2017-03-15 12:00:00,29.66,29.67,29.66,29.67,17968.0,27.285,27.2942,27.285,27.2942,17968.0
2017-03-15 12:05:00,29.67,29.68,29.67,29.68,2400.0,27.2942,27.3034,27.2942,27.3034,2400.0
2017-03-15 12:10:00,29.68,29.68,29.67,29.67,2800.0,27.3034,27.3034,27.2942,27.2942,2800.0
2017-03-15 12:15:00,29.66,29.67,29.66,29.67,2800.0,27.285,27.2942,27.285,27.2942,2800.0
2017-03-15 12:20:00,29.66,29.66,29.66,29.66,1600.0,27.285,27.285,27.285,27.285,1600.0
2017-03-15 12:25:00,29.66,29.66,29.63,29.63,12400.0,27.285,27.285,27.2574,27.2574,12400.0
2017-03-15 12:30:00,29.63,29.64,29.63,29.64,4996.0,27.2574,27.2666,27.2574,27.2666,4996.0
2017-03-15 12:35:00,29.64,29.66,29.64,29.66,2800.0,27.2666,27.285,27.2666,27.285,2800.0
2017-03-15 12:40:00,29.66,29.68,29.66,29.68,4700.0,27.285,27.3034,27.285,27.3034,4700.0
2017-03-15 12:45:00,29.68,29.68,29.66,29.67,8400.0,27.3034,27.3034,27.285,27.2942,8400.0
2017-03-15 12:50:00,29.66,29.67,29.66,29.66,1292.0,27.285,27.2942,27.285,27.285,1292.0
2017-03-15 12:55:00,29.66,29.67,29.65,29.66,7464.0,27.285,27.2942,27.2758,27.285,7464.0
2017-03-15 13:00:00,29.66,29.67,29.66,29.67,9872.0,27.285,27.2942,27.285,27.2942,9872.0
2017-03-15 13:05:00,29.67,29.67,29.66,29.67,9600.0,27.2942,27.2942,27.285,27.2942,9600.0
2017-03-15 13:10:00,29.67,29.67,29.65,29.65,9600.0,27.2942,27.2942,27.2758,27.2758,9600.0
2017-03-15 13:15:00,29.65,29.65,29.63,29.64,5352.0,27.2758,27.2758,27.2574,27.2666,5352.0
2017-03-15 13:20:00,29.64,29.64,29.62,29.62,2800.0,27.2666,27.2666,27.2482,27.2482,2800.0
2017-03-15 13:25:00,29.63,29.63,29.62,29.62,3620.0,27.2574,27.2574,27.2482,27.2482,3620.0
2017-03-15 13:30:00,29.63,29.65,29.62,29.65,6000.0,27.2574,27.2758,27.2482,27.2758,6000.0
2017-03-15 13:35:00,29.65,29.66,29.65,29.65,5200.0,27.2758,27.285,27.2758,27.2758,5200.0
2017-03-15 13:40:00,29.66,29.67,29.66,29.66,4000.0,27.285,27.2942,27.285,27.285,4000.0
2017-03-15 13:45:00,29.66,29.66,29.65,29.66,2400.0,27.285,27.285,27.2758,27.285,2400.0
2017-03-15 13:50:00,29.66,29.66,29.65,29.66,6800.0,27.285,27.285,27.2758,27.285,6800.0
2017-03-15 13:55:00,29.66,29.66,29.63,29.65,8888.0,27.285,27.285,27.2574,27.2758,8888.0
2017-03-15 14:00:00,29.66,29.82,29.66,29.8,17904.0,27.285,27.4322,27.285,27.4138,17904.0
2017-03-15 14:05:00,29.8,29.84,29.79,29.79,18768.0,27.4138,27.4506,27.4046,27.4046,18768.0
2017-03-15 14:10:00,29.8,29.82,29.8,29.8,5200.0,27.4138,27.4322,27.4138,27.4138,5200.0
2017-03-15 14:15:00,29.79,29.8,29.78,29.78,6800.0,27.4046,27.4138,27.3954,27.3954,6800.0
2017-03-15 14:20:00,29.79,29.8,29.77,29.77,2800.0,27.4046,27.4138,27.3862,27.3862,2800.0
2017-03-15 14:25:00,29.79,29.79,29.77,29.78,4800.0,27.4046,27.4046,27.3862,27.3954,4800.0
2017-03-15 14:30:00,29.77,29.77,29.74,29.75,10804.0,27.3862,27.3862,27.3586,27.3678,10804.0
2017-03-15 14:35:00,29.73,29.75,29.72,29.75,13696.0,27.3494,27.3678,27.3402,27.3678,13696.0
2017-03-15 14:40:00,29.73,29.75,29.73,29.74,7600.0,27.3494,27.3678,27.3494,27.3586,7600.0
2017-03-15 14:45:00,29.75,29.79,29.75,29.78,15552.0,27.3678,27.4046,27.3678,27.3954,15552.0
2017-03-15 14:50:00,29.78,29.79,29.78,29.78,5600.0,27.3954,27.4046,27.3954,27.3954,5600.0
2017-03-15 14:55:00,29.78,29.78,29.75,29.76,9380.0,27.3954,27.3954,27.3678,27.377,9380.0
2017-03-15 15:00:00,29.77,29.77,29.76,29.77,6116.0,27.3862,27.3862,27.377,27.3862,6116.0
2017-03-15 15:05:00,29.76,29.8,29.76,29.77,15200.0,27.377,27.4138,27.377,27.3862,15200.0
2017-03-15 15:10:00,29.77,29.81,29.77,29.81,19004.0,27.3862,27.423,27.3862,27.423,19004.0
2017-03-15 15:15:00,29.82,29.82,29.81,29.81,13600.0,27.4322,27.4322,27.423,27.423,13600.0
2017-03-15 15:20:00,29.82,29.83,29.8,29.83,7200.0,27.4322,27.4414,27.4138,27.4414,7200.0
2017-03-15 15:25:00,29.84,29.86,29.83,29.85,12880.0,27.4506,27.469,27.4414,27.4598,12880.0
2017-03-15 15:30:00,29.85,29.88,29.85,29.88,15984.0,27.4598,27.4874,27.4598,27.4874,15984.0
2017-03-15 15:35:00,29.88,29.89,29.87,29.88,25740.0,27.4874,27.4966,27.4782,27.4874,25740.0
2017-03-15 15:40:00,29.88,29.88,29.86,29.86,22884.0,27.4874,27.4874,27.469,27.469,22884.0
2017-03-15 15:45:00,29.86,29.86,29.81,29.81,28208.0,27.469,27.469,27.423,27.423,28208.0
2017-03-15 15:50:00,29.81,29.89,29.81,29.89,79064.0,27.423,27.4966,27.423,27.4966,79064.0
2017-03-15 15:55:00,29.89,29.89,29.85,29.86,166908.0,27.4966,27.4966,27.4598,27.469,166908.0
2017-03-16 09:30:00,29.92,29.99,29.92,29.96,20340.0,27.5242,27.5886,27.5242,27.561,20340.0
2017-03-16 09:35:00,29.94,30.0,29.94,29.99,14024.0,27.5426,27.5978,27.5426,27.5886,14024.0
2017-03-16 09:40:00,29.98,29.98,29.93,29.95,10000.0,27.5794,27.5794,27.5334,27.5518,10000.0
2017-03-16 09:45:00,29.95,29.96,29.91,29.96,5600.0,27.5518,27.561,27.515,27.561,5600.0
2017-03-16 09:50:00,29.94,29.95,29.94,29.95,3500.0,27.5426,27.5518,27.5426,27.5518,3500.0
2017-03-16 09:55:00,29.93,29.93,29.89,29.91,4000.0,27.5334,27.5334,27.4966,27.515,4000.0
2017-03-16 10:00:00,29.92,29.94,29.91,29.91,6400.0,27.5242,27.5426,27.515,27.515,6400.0
2017-03-16 10:05:00,29.91,29.91,29.89,29.89,5760.0,27.515,27.515,27.4966,27.4966,5760.0
2017-03-16 10:10:00,29.88,29.88,29.84,29.86,7600.0,27.4874,27.4874,27.4506,27.469,7600.0
2017-03-16 10:15:00,29.86,29.86,29.84,29.85,3200.0,27.469,27.469,27.4506,27.4598,3200.0
2017-03-16 10:20:00,29.84,29.86,29.83,29.85,8800.0,27.4506,27.469,27.4414,27.4598,8800.0
2017-03-16 10:25:00,29.85,29.86,29.83,29.86,15464.0,27.4598,27.469,27.4414,27.469,15464.0
2017-03-16 10:30:00,29.85,29.86,29.84,29.86,8040.0,27.4598,27.469,27.4506,27.469,8040.0
2017-03-16 10:35:00,29.86,29.86,29.84,29.84,4540.0,27.469,27.469,27.4506,27.4506,4540.0
2017-03-16 10:40:00,29.83,29.83,29.83,29.83,2000.0,27.4414,27.4414,27.4414,27.4414,2000.0
2017-03-16 10:45:00,29.83,29.86,29.83,29.86,11048.0,27.4414,27.469,27.4414,27.469,11048.0
2017-03-16 10:50:00,29.85,29.86,29.84,29.84,2800.0,27.4598,27.469,27.4506,27.4506,2800.0
2017-03-16 10:55:00,29.84,29.85,29.83,29.85,6400.0,27.4506,27.4598,27.4414,27.4598,6400.0
2017-03-16 11:00:00,29.84,29.84,29.75,29.78,9400.0,27.4506,27.4506,27.3678,27.3954,9400.0
2017-03-16 11:05:00,29.76,29.79,29.76,29.79,4000.0,27.377,27.4046,27.377,27.4046,4000.0
2017-03-16 11:10:00,29.78,29.79,29.78,29.79,1600.0,27.3954,27.4046,27.3954,27.4046,1600.0
2017-03-16 11:15:00,29.79,29.8,29.77,29.78,10400.0,27.4046,27.4138,27.3862,27.3954,10400.0
2017-03-16 11:20:00,29.76,29.77,29.76,29.76,2800.0,27.377,27.3862,27.377,27.377,2800.0
2017-03-16 11:25:00,29.76,29.77,29.76,29.77,2000.0,27.377,27.3862,27.377,27.3862,2000.0
2017-03-16 11:30:00,29.78,29.78,29.76,29.76,3200.0,27.3954,27.3954,27.377,27.377,3200.0
2017-03-16 11:35:00,29.75,29.77,29.75,29.75,9632.0,27.3678,27.3862,27.3678,27.3678,9632.0
2017-03-16 11:40:00,29.76,29.76,29.75,29.75,5528.0,27.377,27.377,27.3678,27.3678,5528.0
2017-03-16 11:45:00,29.76,29.79,29.76,29.79,6800.0,27.377,27.4046,27.377,27.4046,6800.0
2017-03-16 11:50:00,29.79,29.8,29.79,29.8,5600.0,27.4046,27.4138,27.4046,27.4138,5600.0
2017-03-16 11:55:00,29.8,29.8,29.79,29.79,2400.0,27.4138,27.4138,27.4046,27.4046,2400.0
2017-03-16 12:00:00,29.8,29.8,29.78,29.78,6400.0,27.4138,27.4138,27.3954,27.3954,6400.0
2017-03-16 12:05:00,29.78,29.79,29.76,29.76,14172.0,27.3954,27.4046,27.377,27.377,14172.0
2017-03-16 12:10:00,29.77,29.78,29.76,29.76,6800.0,27.3862,27.3954,27.377,27.377,6800.0
2017-03-16 12:15:00,29.78,29.79,29.77,29.79,17600.0,27.3954,27.4046,27.3862,27.4046,17600.0
2017-03-16 12:20:00,29.79,29.8,29.79,29.79,3600.0,27.4046,27.4138,27.4046,27.4046,3600.0
2017-03-16 12:25:00,29.8,29.81,29.8,29.81,7560.0,27.4138,27.423,27.4138,27.423,7560.0
2017-03-16 12:30:00,29.81,29.81,29.79,29.79,9760.0,27.423,27.423,27.4046,27.4046,9760.0
2017-03-16 12:35:00,29.8,29.8,29.79,29.79,10540.0,27.4138,27.4138,27.4046,27.4046,10540.0
2017-03-16 12:40:00,29.78,29.82,29.78,29.82,6120.0,27.3954,27.4322,27.3954,27.4322,6120.0
2017-03-16 12:45:00,29.82,29.84,29.8,29.84,12800.0,27.4322,27.4506,27.4138,27.4506,12800.0
2017-03-16 12:50:00,29.84,29.84,29.84,29.84,3600.0,27.4506,27.4506,27.4506,27.4506,3600.0
2017-03-16 12:55:00,29.85,29.85,29.82,29.83,6400.0,27.4598,27.4598,27.4322,27.4414,6400.0
2017-03-16 13:00:00,29.82,29.82,29.81,29.82,6800.0,27.4322,27.4322,27.423,27.4322,6800.0
2017-03-16 13:05:00,29.81,29.82,29.81,29.81,3600.0,27.423,27.4322,27.423,27.423,3600.0
2017-03-16 13:10:00,29.81,29.81,29.81,29.81,1200.0,27.423,27.423,27.423,27.423,1200.0
2017-03-16 13:15:00,29.82,29.82,29.8,29.8,4844.0,27.4322,27.4322,27.4138,27.4138,4844.0
2017-03-16 13:20:00,29.79,29.8,29.79,29.8,4800.0,27.4046,27.4138,27.4046,27.4138,4800.0
2017-03-16 13:25:00,29.8,29.8,29.79,29.79,9200.0,27.4138,27.4138,27.4046,27.4046,9200.0
2017-03-16 13:30:00,29.8,29.83,29.79,29.82,14400.0,27.4138,27.4414,27.4046,27.4322,14400.0
2017-03-16 13:35:00,29.81,29.81,29.79,29.8,10000.0,27.423,27.423,27.4046,27.4138,10000.0
2017-03-16 13:40:00,29.82,29.83,29.82,29.83,5200.0,27.4322,27.4414,27.4322,27.4414,5200.0
2017-03-16 13:45:00,29.83,29.84,29.82,29.84,6800.0,27.4414,27.4506,27.4322,27.4506,6800.0
2017-03-16 13:50:00,29.83,29.84,29.82,29.83,10000.0,27.4414,27.4506,27.4322,27.4414,10000.0
2017-03-16 13:55:00,29.84,29.84,29.82,29.82,6400.0,27.4506,27.4506,27.4322,27.4322,6400.0
2017-03-16 14:00:00,29.83,29.83,29.83,29.83,12600.0,27.4414,27.4414,27.4414,27.4414,12600.0
2017-03-16 14:05:00,29.83,29.84,29.83,29.84,12800.0,27.4414,27.4506,27.4414,27.4506,12800.0
2017-03-16 14:10:00,29.84,29.85,29.84,29.85,2800.0,27.4506,27.4598,27.4506,27.4598,2800.0
2017-03-16 14:15:00,29.84,29.85,29.84,29.85,3200.0,27.4506,27.4598,27.4506,27.4598,3200.0
2017-03-16 14:20:00,29.84,29.84,29.83,29.84,6844.0,27.4506,27.4506,27.4414,27.4506,6844.0
2017-03-16 14:25:00,29.84,29.84,29.84,29.84,0.0,27.4506,27.4506,27.4506,27.4506,0.0
2017-03-16 14:30:00,29.85,29.85,29.84,29.85,6956.0,27.4598,27.4598,27.4506,27.4598,6956.0
2017-03-16 14:35:00,29.85,29.85,29.84,29.84,6172.0,27.4598,27.4598,27.4506,27.4506,6172.0
2017-03-16 14:40:00,29.84,29.84,29.78,29.78,11404.0,27.4506,27.4506,27.3954,27.3954,11404.0
2017-03-16 14:45:00,29.79,29.79,29.78,29.79,7280.0,27.4046,27.4046,27.3954,27.4046,7280.0
2017-03-16 14:50:00,29.79,29.79,29.77,29.77,4800.0,27.4046,27.4046,27.3862,27.3862,4800.0
2017-03-16 14:55:00,29.77,29.77,29.77,29.77,800.0,27.3862,27.3862,27.3862,27.3862,800.0
2017-03-16 15:00:00,29.75,29.75,29.73,29.75,20000.0,27.3678,27.3678,27.3494,27.3678,20000.0
2017-03-16 15:05:00,29.75,29.77,29.75,29.77,4800.0,27.3678,27.3862,27.3678,27.3862,4800.0
2017-03-16 15:10:00,29.77,29.79,29.76,29.78,23200.0,27.3862,27.4046,27.377,27.3954,23200.0
2017-03-16 15:15:00,29.78,29.79,29.78,29.78,6872.0,27.3954,27.4046,27.3954,27.3954,6872.0
2017-03-16 15:20:00,29.78,29.8,29.78,29.79,5600.0,27.3954,27.4138,27.3954,27.4046,5600.0
2017-03-16 15:25:00,29.78,29.79,29.77,29.79,14000.0,27.3954,27.4046,27.3862,27.4046,14000.0
2017-03-16 15:30:00,29.8,29.81,29.79,29.8,29324.0,27.4138,27.423,27.4046,27.4138,29324.0
2017-03-16 15:35:00,29.81,29.82,29.81,29.82,19200.0,27.423,27.4322,27.423,27.4322,19200.0
2017-03-16 15:40:00,29.82,29.83,29.82,29.82,13424.0,27.4322,27.4414,27.4322,27.4322,13424.0
2017-03-16 15:45:00,29.81,29.82,29.8,29.81,15688.0,27.423,27.4322,27.4138,27.423,15688.0
2017-03-16 15:50:00,29.81,29.82,29.8,29.8,38400.0,27.423,27.4322,27.4138,27.4138,38400.0
2017-03-16 15:55:00,29.8,29.82,29.79,29.81,80204.0,27.4138,27.4322,27.4046,27.423,80204.0
2017-03-17 09:30:00,30.58,31.25,30.21,31.12,852248.0,28.1314,28.7477,27.791,28.6281,852248.0
2017-03-17 09:35:00,31.12,31.48,31.05,31.21,155572.0,28.6281,28.9593,28.5637,28.7109,155572.0
2017-03-17 09:40:00,31.23,31.24,31.06,31.11,53124.0,28.7293,28.7385,28.5729,28.6189,53124.0
2017-03-17 09:45:00,31.11,31.14,31.0,31.04,64508.0,28.6189,28.6465,28.5177,28.5545,64508.0
2017-03-17 09:50:00,31.02,31.07,30.99,31.06,91600.0,28.5361,28.5821,28.5085,28.5729,91600.0
2017-03-17 09:55:00,31.07,31.07,31.0,31.0,87384.0,28.5821,28.5821,28.5177,28.5177,87384.0
2017-03-17 10:00:00,31.0,31.05,30.98,31.01,230220.0,28.5177,28.5637,28.4993,28.5269,230220.0
2017-03-17 10:05:00,31.02,31.04,30.96,31.0,221024.0,28.5361,28.5545,28.4809,28.5177,221024.0
2017-03-17 10:10:00,31.01,31.05,30.97,31.03,154836.0,28.5269,28.5637,28.4901,28.5453,154836.0
2017-03-17 10:15:00,31.02,31.04,31.0,31.03,31964.0,28.5361,28.5545,28.5177,28.5453,31964.0
2017-03-17 10:20:00,31.02,31.14,31.0,31.1,161524.0,28.5361,28.6465,28.5177,28.6097,161524.0
2017-03-17 10:25:00,31.11,31.16,31.05,31.1,74416.0,28.6189,28.6649,28.5637,28.6097,74416.0
2017-03-17 10:30:00,31.09,31.13,30.98,31.0,153732.0,28.6005,28.6373,28.4993,28.5177,153732.0
2017-03-17 10:35:00,31.0,31.09,31.0,31.02,86376.0,28.5177,28.6005,28.5177,28.5361,86376.0
2017-03-17 10:40:00,31.02,31.06,30.99,31.03,62892.0,28.5361,28.5729,28.5085,28.5453,62892.0
2017-03-17 10:45:00,31.03,31.04,31.0,31.03,39472.0,28.5453,28.5545,28.5177,28.5453,39472.0
2017-03-17 10:50:00,31.02,31.03,30.84,30.87,110380.0,28.5361,28.5453,28.3706,28.3982,110380.0
2017-03-17 10:55:00,30.87,30.93,30.87,30.91,54556.0,28.3982,28.4533,28.3982,28.4349,54556.0
2017-03-17 11:00:00,30.91,31.0,30.91,31.0,48000.0,28.4349,28.5177,28.4349,28.5177,48000.0
2017-03-17 11:05:00,31.01,31.05,30.99,31.05,60784.0,28.5269,28.5637,28.5085,28.5637,60784.0
2017-03-17 11:10:00,31.05,31.06,31.0,31.0,35060.0,28.5637,28.5729,28.5177,28.5177,35060.0
2017-03-17 11:15:00,31.0,31.04,30.95,30.98,51244.0,28.5177,28.5545,28.4717,28.4993,51244.0
2017-03-17 11:20:00,30.98,31.08,30.98,31.02,55164.0,28.4993,28.5913,28.4993,28.5361,55164.0
2017-03-17 11:25:00,31.02,31.08,31.02,31.08,96016.0,28.5361,28.5913,28.5361,28.5913,96016.0
2017-03-17 11:30:00,31.08,31.09,31.01,31.01,42676.0,28.5913,28.6005,28.5269,28.5269,42676.0
2017-03-17 11:35:00,31.02,31.07,31.0,31.02,64396.0,28.5361,28.5821,28.5177,28.5361,64396.0
2017-03-17 11:40:00,31.02,31.05,31.0,31.02,25536.0,28.5361,28.5637,28.5177,28.5361,25536.0
2017-03-17 11:45:00,31.01,31.11,31.01,31.09,38512.0,28.5269,28.6189,28.5269,28.6005,38512.0
2017-03-17 11:50:00,31.1,31.11,31.07,31.08,21700.0,28.6097,28.6189,28.5821,28.5913,21700.0
2017-03-17 11:55:00,31.08,31.13,31.06,31.12,32000.0,28.5913,28.6373,28.5729,28.6281,32000.0
2017-03-17 12:00:00,31.11,31.11,31.06,31.07,29380.0,28.6189,28.6189,28.5729,28.5821,29380.0
2017-03-17 12:05:00,31.07,31.07,31.03,31.05,26000.0,28.5821,28.5821,28.5453,28.5637,26000.0
2017-03-17 12:10:00,31.05,31.09,31.04,31.04,25408.0,28.5637,28.6005,28.5545,28.5545,25408.0
2017-03-17 12:15:00,31.05,31.06,31.0,31.0,18000.0,28.5637,28.5729,28.5177,28.5177,18000.0
2017-03-17 12:20:00,31.0,31.06,31.0,31.02,26112.0,28.5177,28.5729,28.5177,28.5361,26112.0
2017-03-17 12:25:00,31.03,31.07,31.02,31.05,18000.0,28.5453,28.5821,28.5361,28.5637,18000.0
2017-03-17 12:30:00,31.05,31.09,31.05,31.08,15772.0,28.5637,28.6005,28.5637,28.5913,15772.0
2017-03-17 12:35:00,31.08,31.11,31.07,31.08,14840.0,28.5913,28.6189,28.5821,28.5913,14840.0
2017-03-17 12:40:00,31.08,31.1,31.07,31.08,17600.0,28.5913,28.6097,28.5821,28.5913,17600.0
2017-03-17 12:45:00,31.09,31.1,31.09,31.1,21600.0,28.6005,28.6097,28.6005,28.6097,21600.0
2017-03-17 12:50:00,31.09,31.13,31.08,31.11,80852.0,28.6005,28.6373,28.5913,28.6189,80852.0
2017-03-17 12:55:00,31.11,31.2,31.11,31.18,283880.0,28.6189,28.7017,28.6189,28.6833,283880.0
2017-03-17 13:00:00,31.19,31.23,31.18,31.21,55200.0,28.6925,28.7293,28.6833,28.7109,55200.0
2017-03-17 13:05:00,31.21,31.29,31.21,31.28,124332.0,28.7109,28.7845,28.7109,28.7753,124332.0
2017-03-17 13:10:00,31.27,31.29,31.19,31.21,59856.0,28.7661,28.7845,28.6925,28.7109,59856.0
2017-03-17 13:15:00,31.2,31.2,31.15,31.16,22056.0,28.7017,28.7017,28.6557,28.6649,22056.0
2017-03-17 13:20:00,31.18,31.18,31.16,31.18,14520.0,28.6833,28.6833,28.6649,28.6833,14520.0
2017-03-17 13:25:00,31.18,31.22,31.18,31.22,11728.0,28.6833,28.7201,28.6833,28.7201,11728.0
2017-03-17 13:30:00,31.21,31.21,31.18,31.21,17948.0,28.7109,28.7109,28.6833,28.7109,17948.0
2017-03-17 13:35:00,31.2,31.24,31.2,31.21,35876.0,28.7017,28.7385,28.7017,28.7109,35876.0
2017-03-17 13:40:00,31.21,31.23,31.19,31.23,24800.0,28.7109,28.7293,28.6925,28.7293,24800.0
2017-03-17 13:45:00,31.22,31.22,31.19,31.21,16800.0,28.7201,28.7201,28.6925,28.7109,16800.0
2017-03-17 13:50:00,31.21,31.21,31.14,31.14,33068.0,28.7109,28.7109,28.6465,28.6465,33068.0
2017-03-17 13:55:00,31.13,31.17,31.13,31.16,22276.0,28.6373,28.6741,28.6373,28.6649,22276.0
2017-03-17 14:00:00,31.15,31.21,31.15,31.18,18400.0,28.6557,28.7109,28.6557,28.6833,18400.0
2017-03-17 14:05:00,31.18,31.19,31.16,31.17,116024.0,28.6833,28.6925,28.6649,28.6741,116024.0
2017-03-17 14:10:00,31.17,31.18,31.14,31.16,45244.0,28.6741,28.6833,28.6465,28.6649,45244.0
2017-03-17 14:15:00,31.16,31.16,31.13,31.15,11264.0,28.6649,28.6649,28.6373,28.6557,11264.0
2017-03-17 14:20:00,31.14,31.16,31.14,31.15,15120.0,28.6465,28.6649,28.6465,28.6557,15120.0
2017-03-17 14:25:00,31.15,31.16,31.13,31.13,19388.0,28.6557,28.6649,28.6373,28.6373,19388.0
2017-03-17 14:30:00,31.13,31.15,31.11,31.15,18620.0,28.6373,28.6557,28.6189,28.6557,18620.0
2017-03-17 14:35:00,31.14,31.14,31.11,31.11,35632.0,28.6465,28.6465,28.6189,28.6189,35632.0
2017-03-17 14:40:00,31.11,31.14,31.11,31.14,27600.0,28.6189,28.6465,28.6189,28.6465,27600.0
2017-03-17 14:45:00,31.13,31.14,31.11,31.11,21344.0,28.6373,28.6465,28.6189,28.6189,21344.0
2017-03-17 14:50:00,31.11,31.15,31.11,31.15,26800.0,28.6189,28.6557,28.6189,28.6557,26800.0
2017-03-17 14:55:00,31.15,31.15,31.13,31.14,27236.0,28.6557,28.6557,28.6373,28.6465,27236.0
2017-03-17 15:00:00,31.14,31.17,31.14,31.14,35136.0,28.6465,28.6741,28.6465,28.6465,35136.0
2017-03-17 15:05:00,31.15,31.15,31.13,31.14,37668.0,28.6557,28.6557,28.6373,28.6465,37668.0
2017-03-17 15:10:00,31.14,31.15,31.13,31.13,36252.0,28.6465,28.6557,28.6373,28.6373,36252.0
2017-03-17 15:15:00,31.14,31.14,31.11,31.11,42940.0,28.6465,28.6465,28.6189,28.6189,42940.0
2017-03-17 15:20:00,31.11,31.12,31.09,31.09,42488.0,28.6189,28.6281,28.6005,28.6005,42488.0
2017-03-17 15:25:00,31.09,31.09,31.05,31.07,51240.0,28.6005,28.6005,28.5637,28.5821,51240.0
2017-03-17 15:30:00,31.08,31.08,31.05,31.07,149156.0,28.5913,28.5913,28.5637,28.5821,149156.0
2017-03-17 15:35:00,31.06,31.08,31.06,31.07,87892.0,28.5729,28.5913,28.5729,28.5821,87892.0
2017-03-17 15:40:00,31.07,31.13,31.07,31.12,65520.0,28.5821,28.6373,28.5821,28.6281,65520.0
2017-03-17 15:45:00,31.12,31.16,31.12,31.14,80808.0,28.6281,28.6649,28.6281,28.6465,80808.0
2017-03-17 15:50:00,31.14,31.31,31.14,31.17,407504.0,28.6465,28.8029,28.6465,28.6741,407504.0
2017-03-17 15:55:00,31.17,31.23,31.14,31.22,547588.0,28.6741,28.7293,28.6465,28.7201,547588.0
2017-03-20 09:30:00,31.2,31.36,30.98,31.0,89632.0,28.7017,28.8489,28.4993,28.5177,89632.0
2017-03-20 09:35:00,31.02,31.02,30.93,30.94,20512.0,28.5361,28.5361,28.4533,28.4625,20512.0
2017-03-20 09:40:00,30.97,31.12,30.93,31.08,99308.0,28.4901,28.6281,28.4533,28.5913,99308.0
2017-03-20 09:45:00,31.1,31.14,31.02,31.06,107256.0,28.6097,28.6465,28.5361,28.5729,107256.0
2017-03-20 09:50:00,31.08,31.12,30.98,30.99,285080.0,28.5913,28.6281,28.4993,28.5085,285080.0
2017-03-20 09:55:00,30.99,31.15,30.99,31.04,70360.0,28.5085,28.6557,28.5085,28.5545,70360.0
2017-03-20 10:00:00,31.07,31.12,31.04,31.08,34452.0,28.5821,28.6281,28.5545,28.5913,34452.0
2017-03-20 10:05:00,31.08,31.11,31.04,31.08,42012.0,28.5913,28.6189,28.5545,28.5913,42012.0
2017-03-20 10:10:00,31.1,31.11,31.1,31.11,6000.0,28.6097,28.6189,28.6097,28.6189,6000.0
2017-03-20 10:15:00,31.11,31.16,31.1,31.14,52004.0,28.6189,28.6649,28.6097,28.6465,52004.0
2017-03-20 10:20:00,31.13,31.16,31.13,31.14,46140.0,28.6373,28.6649,28.6373,28.6465,46140.0
2017-03-20 10:25:00,31.13,31.14,31.11,31.11,38004.0,28.6373,28.6465,28.6189,28.6189,38004.0
2017-03-20 10:30:00,31.13,31.13,31.08,31.1,50612.0,28.6373,28.6373,28.5913,28.6097,50612.0
2017-03-20 10:35:00,31.1,31.15,31.1,31.15,14000.0,28.6097,28.6557,28.6097,28.6557,14000.0
2017-03-20 10:40:00,31.15,31.18,31.11,31.16,230088.0,28.6557,28.6833,28.6189,28.6649,230088.0
2017-03-20 10:45:00,31.17,31.19,31.12,31.13,51428.0,28.6741,28.6925,28.6281,28.6373,51428.0
2017-03-20 10:50:00,31.13,31.13,31.12,31.12,18924.0,28.6373,28.6373,28.6281,28.6281,18924.0
2017-03-20 10:55:00,31.12,31.13,31.09,31.1,49896.0,28.6281,28.6373,28.6005,28.6097,49896.0
2017-03-20 11:00:00,31.11,31.11,31.04,31.05,37136.0,28.6189,28.6189,28.5545,28.5637,37136.0
2017-03-20 11:05:00,31.06,31.06,31.03,31.05,43276.0,28.5729,28.5729,28.5453,28.5637,43276.0
2017-03-20 11:10:00,31.05,31.09,31.04,31.04,24648.0,28.5637,28.6005,28.5545,28.5545,24648.0
2017-03-20 11:15:00,31.06,31.1,31.04,31.09,13760.0,28.5729,28.6097,28.5545,28.6005,13760.0
2017-03-20 11:20:00,31.12,31.12,31.09,31.1,9784.0,28.6281,28.6281,28.6005,28.6097,9784.0
2017-03-20 11:25:00,31.1,31.1,31.09,31.1,11304.0,28.6097,28.6097,28.6005,28.6097,11304.0
2017-03-20 11:30:00,31.1,31.11,31.09,31.1,11848.0,28.6097,28.6189,28.6005,28.6097,11848.0
2017-03-20 11:35:00,31.09,31.11,31.09,31.11,11200.0,28.6005,28.6189,28.6005,28.6189,11200.0
2017-03-20 11:40:00,31.11,31.12,31.1,31.12,9600.0,28.6189,28.6281,28.6097,28.6281,9600.0
2017-03-20 11:45:00,31.12,31.13,31.11,31.11,12728.0,28.6281,28.6373,28.6189,28.6189,12728.0
2017-03-20 11:50:00,31.1,31.14,31.1,31.13,14732.0,28.6097,28.6465,28.6097,28.6373,14732.0
2017-03-20 11:55:00,31.13,31.13,31.1,31.1,5200.0,28.6373,28.6373,28.6097,28.6097,5200.0
2017-03-20 12:00:00,31.1,31.11,31.08,31.09,26572.0,28.6097,28.6189,28.5913,28.6005,26572.0
2017-03-20 12:05:00,31.09,31.1,31.09,31.09,11600.0,28.6005,28.6097,28.6005,28.6005,11600.0
2017-03-20 12:10:00,31.09,31.11,31.09,31.09,6912.0,28.6005,28.6189,28.6005,28.6005,6912.0
2017-03-20 12:15:00,31.1,31.1,31.07,31.08,37480.0,28.6097,28.6097,28.5821,28.5913,37480.0
2017-03-20 12:20:00,31.09,31.1,31.07,31.1,37032.0,28.6005,28.6097,28.5821,28.6097,37032.0
2017-03-20 12:25:00,31.11,31.11,31.08,31.1,14144.0,28.6189,28.6189,28.5913,28.6097,14144.0
2017-03-20 12:30:00,31.09,31.1,31.09,31.09,6896.0,28.6005,28.6097,28.6005,28.6005,6896.0
2017-03-20 12:35:00,31.1,31.1,31.07,31.08,15200.0,28.6097,28.6097,28.5821,28.5913,15200.0
2017-03-20 12:40:00,31.08,31.11,31.08,31.1,24420.0,28.5913,28.6189,28.5913,28.6097,24420.0
2017-03-20 12:45:00,31.1,31.11,31.09,31.09,17600.0,28.6097,28.6189,28.6005,28.6005,17600.0
2017-03-20 12:50:00,31.1,31.11,31.09,31.1,8292.0,28.6097,28.6189,28.6005,28.6097,8292.0
2017-03-20 12:55:00,31.11,31.11,31.08,31.1,14472.0,28.6189,28.6189,28.5913,28.6097,14472.0
2017-03-20 13:00:00,31.1,31.1,31.07,31.08,24400.0,28.6097,28.6097,28.5821,28.5913,24400.0
2017-03-20 13:05:00,31.08,31.08,31.03,31.03,54800.0,28.5913,28.5913,28.5453,28.5453,54800.0
2017-03-20 13:10:00,31.04,31.07,31.04,31.06,25904.0,28.5545,28.5821,28.5545,28.5729,25904.0
2017-03-20 13:15:00,31.05,31.07,31.05,31.05,17200.0,28.5637,28.5821,28.5637,28.5637,17200.0
2017-03-20 13:20:00,31.05,31.06,31.05,31.05,12400.0,28.5637,28.5729,28.5637,28.5637,12400.0
2017-03-20 13:25:00,31.05,31.06,31.04,31.05,21020.0,28.5637,28.5729,28.5545,28.5637,21020.0
2017-03-20 13:30:00,31.05,31.11,31.05,31.09,15940.0,28.5637,28.6189,28.5637,28.6005,15940.0
2017-03-20 13:35:00,31.09,31.09,31.04,31.04,31200.0,28.6005,28.6005,28.5545,28.5545,31200.0
2017-03-20 13:40:00,31.03,31.05,31.0,31.0,33600.0,28.5453,28.5637,28.5177,28.5177,33600.0
2017-03-20 13:45:00,31.01,31.04,31.0,31.04,71192.0,28.5269,28.5545,28.5177,28.5545,71192.0
2017-03-20 13:50:00,31.04,31.04,31.0,31.01,10200.0,28.5545,28.5545,28.5177,28.5269,10200.0
2017-03-20 13:55:00,31.02,31.07,31.01,31.05,30000.0,28.5361,28.5821,28.5269,28.5637,30000.0
2017-03-20 14:00:00,31.04,31.06,31.03,31.03,27076.0,28.5545,28.5729,28.5453,28.5453,27076.0
2017-03-20 14:05:00,31.02,31.04,31.02,31.03,29440.0,28.5361,28.5545,28.5361,28.5453,29440.0
2017-03-20 14:10:00,31.03,31.04,31.01,31.01,15024.0,28.5453,28.5545,28.5269,28.5269,15024.0
2017-03-20 14:15:00,31.02,31.03,31.0,31.02,21992.0,28.5361,28.5453,28.5177,28.5361,21992.0
2017-03-20 14:20:00,31.02,31.05,31.01,31.05,9600.0,28.5361,28.5637,28.5269,28.5637,9600.0
2017-03-20 14:25:00,31.04,31.05,31.03,31.03,9600.0,28.5545,28.5637,28.5453,28.5453,9600.0
2017-03-20 14:30:00,31.04,31.06,31.04,31.05,14400.0,28.5545,28.5729,28.5545,28.5637,14400.0
2017-03-20 14:35:00,31.05,31.06,31.0,31.01,33772.0,28.5637,28.5729,28.5177,28.5269,33772.0
2017-03-20 14:40:00,31.01,31.02,31.01,31.02,16692.0,28.5269,28.5361,28.5269,28.5361,16692.0
2017-03-20 14:45:00,31.0,31.01,30.97,30.98,12800.0,28.5177,28.5269,28.4901,28.4993,12800.0
2017-03-20 14:50:00,30.98,31.01,30.98,31.0,33560.0,28.4993,28.5269,28.4993,28.5177,33560.0
2017-03-20 14:55:00,31.0,31.01,31.0,31.0,7200.0,28.5177,28.5269,28.5177,28.5177,7200.0
2017-03-20 15:00:00,31.0,31.02,31.0,31.0,74284.0,28.5177,28.5361,28.5177,28.5177,74284.0
2017-03-20 15:05:00,31.0,31.02,30.99,30.99,36596.0,28.5177,28.5361,28.5085,28.5085,36596.0
2017-03-20 15:10:00,31.0,31.0,30.99,30.99,14400.0,28.5177,28.5177,28.5085,28.5085,14400.0
2017-03-20 15:15:00,31.0,31.05,31.0,31.03,74424.0,28.5177,28.5637,28.5177,28.5453,74424.0
2017-03-20 15:20:00,31.03,31.06,31.0,31.05,59504.0,28.5453,28.5729,28.5177,28.5637,59504.0
2017-03-20 15:25:00,31.05,31.06,31.04,31.05,37052.0,28.5637,28.5729,28.5545,28.5637,37052.0
2017-03-20 15:30:00,31.05,31.08,31.01,31.06,159324.0,28.5637,28.5913,28.5269,28.5729,159324.0
2017-03-20 15:35:00,31.06,31.07,31.02,31.06,117092.0,28.5729,28.5821,28.5361,28.5729,117092.0
2017-03-20 15:40:00,31.06,31.09,31.05,31.07,63732.0,28.5729,28.6005,28.5637,28.5821,63732.0
2017-03-20 15:45:00,31.07,31.08,31.05,31.07,50092.0,28.5821,28.5913,28.5637,28.5821,50092.0
2017-03-20 15:50:00,31.08,31.1,31.07,31.07,104896.0,28.5913,28.6097,28.5821,28.5821,104896.0
2017-03-20 15:55:00,31.08,31.09,31.04,31.08,189520.0,28.5913,28.6005,28.5545,28.5913,189520.0
2017-03-21 09:30:00,31.25,31.42,31.25,31.42,49164.0,28.7477,28.9041,28.7477,28.9041,49164.0
2017-03-21 09:35:00,31.4,31.42,31.3,31.3,33472.0,28.8857,28.9041,28.7937,28.7937,33472.0
2017-03-21 09:40:00,31.28,31.32,31.27,31.32,21200.0,28.7753,28.8121,28.7661,28.8121,21200.0
2017-03-21 09:45:00,31.32,31.33,31.25,31.25,12472.0,28.8121,28.8213,28.7477,28.7477,12472.0
2017-03-21 09:50:00,31.25,31.27,31.23,31.25,19352.0,28.7477,28.7661,28.7293,28.7477,19352.0
2017-03-21 09:55:00,31.25,31.25,31.23,31.23,6400.0,28.7477,28.7477,28.7293,28.7293,6400.0
2017-03-21 10:00:00,31.23,31.23,31.13,31.15,39692.0,28.7293,28.7293,28.6373,28.6557,39692.0
2017-03-21 10:05:00,31.16,31.16,31.14,31.14,28400.0,28.6649,28.6649,28.6465,28.6465,28400.0
2017-03-21 10:10:00,31.15,31.18,31.13,31.13,25808.0,28.6557,28.6833,28.6373,28.6373,25808.0
2017-03-21 10:15:00,31.13,31.13,31.09,31.11,15348.0,28.6373,28.6373,28.6005,28.6189,15348.0
2017-03-21 10:20:00,31.09,31.1,31.04,31.04,41540.0,28.6005,28.6097,28.5545,28.5545,41540.0
2017-03-21 10:25:00,31.04,31.05,30.99,30.99,27816.0,28.5545,28.5637,28.5085,28.5085,27816.0
2017-03-21 10:30:00,30.99,31.02,30.95,31.0,74328.0,28.5085,28.5361,28.4717,28.5177,74328.0
2017-03-21 10:35:00,31.0,31.08,30.99,31.06,108624.0,28.5177,28.5913,28.5085,28.5729,108624.0
2017-03-21 10:40:00,31.07,31.12,31.06,31.1,19620.0,28.5821,28.6281,28.5729,28.6097,19620.0
2017-03-21 10:45:00,31.1,31.11,31.06,31.1,16800.0,28.6097,28.6189,28.5729,28.6097,16800.0
2017-03-21 10:50:00,31.1,31.1,31.05,31.05,20500.0,28.6097,28.6097,28.5637,28.5637,20500.0
2017-03-21 10:55:00,31.01,31.05,30.99,31.0,29388.0,28.5269,28.5637,28.5085,28.5177,29388.0
2017-03-21 11:00:00,31.0,31.04,30.99,30.99,50608.0,28.5177,28.5545,28.5085,28.5085,50608.0
2017-03-21 11:05:00,30.99,31.02,30.97,30.98,44464.0,28.5085,28.5361,28.4901,28.4993,44464.0
2017-03-21 11:10:00,30.98,31.07,30.98,31.03,30532.0,28.4993,28.5821,28.4993,28.5453,30532.0
2017-03-21 11:15:00,31.02,31.02,30.96,30.98,62068.0,28.5361,28.5361,28.4809,28.4993,62068.0
2017-03-21 11:20:00,30.97,31.03,30.97,31.02,25220.0,28.4901,28.5453,28.4901,28.5361,25220.0
2017-03-21 11:25:00,31.02,31.06,31.0,31.04,36488.0,28.5361,28.5729,28.5177,28.5545,36488.0
2017-03-21 11:30:00,31.04,31.04,30.98,31.0,57520.0,28.5545,28.5545,28.4993,28.5177,57520.0
2017-03-21 11:35:00,31.0,31.03,31.0,31.02,19868.0,28.5177,28.5453,28.5177,28.5361,19868.0
2017-03-21 11:40:00,31.02,31.04,30.99,31.03,24776.0,28.5361,28.5545,28.5085,28.5453,24776.0
2017-03-21 11:45:00,31.05,31.08,31.03,31.08,20400.0,28.5637,28.5913,28.5453,28.5913,20400.0
2017-03-21 11:50:00,31.06,31.07,31.03,31.05,21600.0,28.5729,28.5821,28.5453,28.5637,21600.0
2017-03-21 11:55:00,31.04,31.07,31.03,31.06,22400.0,28.5545,28.5821,28.5453,28.5729,22400.0
2017-03-21 12:00:00,31.05,31.07,31.03,31.07,42784.0,28.5637,28.5821,28.5453,28.5821,42784.0
2017-03-21 12:05:00,31.07,31.08,31.04,31.05,27600.0,28.5821,28.5913,28.5545,28.5637,27600.0
2017-03-21 12:10:00,31.05,31.06,31.04,31.06,30820.0,28.5637,28.5729,28.5545,28.5729,30820.0
2017-03-21 12:15:00,31.05,31.06,30.99,30.99,39844.0,28.5637,28.5729,28.5085,28.5085,39844.0
2017-03-21 12:20:00,30.99,31.01,30.98,31.0,72020.0,28.5085,28.5269,28.4993,28.5177,72020.0
2017-03-21 12:25:00,31.0,31.01,30.98,31.0,18564.0,28.5177,28.5269,28.4993,28.5177,18564.0
2017-03-21 12:30:00,31.0,31.02,31.0,31.02,22660.0,28.5177,28.5361,28.5177,28.5361,22660.0
2017-03-21 12:35:00,31.01,31.03,31.0,31.02,22196.0,28.5269,28.5453,28.5177,28.5361,22196.0
2017-03-21 12:40:00,31.02,31.04,31.01,31.04,13472.0,28.5361,28.5545,28.5269,28.5545,13472.0
2017-03-21 12:45:00,31.03,31.03,31.0,31.0,12400.0,28.5453,28.5453,28.5177,28.5177,12400.0
2017-03-21 12:50:00,31.0,31.03,31.0,31.01,25244.0,28.5177,28.5453,28.5177,28.5269,25244.0
2017-03-21 12:55:00,31.02,31.04,31.02,31.03,11556.0,28.5361,28.5545,28.5361,28.5453,11556.0
2017-03-21 13:00:00,31.04,31.06,31.03,31.06,14252.0,28.5545,28.5729,28.5453,28.5729,14252.0
2017-03-21 13:05:00,31.05,31.05,31.02,31.02,22556.0,28.5637,28.5637,28.5361,28.5361,22556.0
2017-03-21 13:10:00,31.02,31.04,31.0,31.01,43664.0,28.5361,28.5545,28.5177,28.5269,43664.0
2017-03-21 13:15:00,31.02,31.04,31.02,31.03,6000.0,28.5361,28.5545,28.5361,28.5453,6000.0
2017-03-21 13:20:00,31.02,31.04,31.0,31.02,51732.0,28.5361,28.5545,28.5177,28.5361,51732.0
2017-03-21 13:25:00,31.02,31.03,31.0,31.03,13292.0,28.5361,28.5453,28.5177,28.5453,13292.0
2017-03-21 13:30:00,31.03,31.04,31.02,31.02,22196.0,28.5453,28.5545,28.5361,28.5361,22196.0
2017-03-21 13:35:00,31.02,31.02,31.0,31.0,27524.0,28.5361,28.5361,28.5177,28.5177,27524.0
2017-03-21 13:40:00,31.0,31.02,30.99,31.0,40876.0,28.5177,28.5361,28.5085,28.5177,40876.0
2017-03-21 13:45:00,31.0,31.03,31.0,31.02,28744.0,28.5177,28.5453,28.5177,28.5361,28744.0
2017-03-21 13:50:00,31.01,31.02,31.0,31.0,16644.0,28.5269,28.5361,28.5177,28.5177,16644.0
2017-03-21 13:55:00,31.01,31.02,31.0,31.0,22456.0,28.5269,28.5361,28.5177,28.5177,22456.0
2017-03-21 14:00:00,31.01,31.02,30.98,30.99,75472.0,28.5269,28.5361,28.4993,28.5085,75472.0
2017-03-21 14:05:00,31.0,31.01,30.95,31.01,40000.0,28.5177,28.5269,28.4717,28.5269,40000.0
2017-03-21 14:10:00,30.99,31.03,30.99,31.03,29008.0,28.5085,28.5453,28.5085,28.5453,29008.0
2017-03-21 14:15:00,31.04,31.05,31.01,31.05,21640.0,28.5545,28.5637,28.5269,28.5637,21640.0
2017-03-21 14:20:00,31.04,31.04,31.0,31.0,16200.0,28.5545,28.5545,28.5177,28.5177,16200.0
2017-03-21 14:25:00,31.0,31.02,31.0,31.02,24288.0,28.5177,28.5361,28.5177,28.5361,24288.0
2017-03-21 14:30:00,31.02,31.06,31.01,31.06,12200.0,28.5361,28.5729,28.5269,28.5729,12200.0
2017-03-21 14:35:00,31.06,31.06,31.04,31.04,19400.0,28.5729,28.5729,28.5545,28.5545,19400.0
2017-03-21 14:40:00,31.04,31.05,31.03,31.04,52344.0,28.5545,28.5637,28.5453,28.5545,52344.0
2017-03-21 14:45:00,31.04,31.04,31.01,31.03,27228.0,28.5545,28.5545,28.5269,28.5453,27228.0
2017-03-21 14:50:00,31.02,31.06,31.01,31.06,24480.0,28.5361,28.5729,28.5269,28.5729,24480.0
2017-03-21 14:55:00,31.06,31.1,31.06,31.07,28180.0,28.5729,28.6097,28.5729,28.5821,28180.0
2017-03-21 15:00:00,31.07,31.07,31.0,31.02,30644.0,28.5821,28.5821,28.5177,28.5361,30644.0
2017-03-21 15:05:00,31.01,31.05,31.01,31.02,27184.0,28.5269,28.5637,28.5269,28.5361,27184.0
2017-03-21 15:10:00,31.03,31.04,31.02,31.04,38800.0,28.5453,28.5545,28.5361,28.5545,38800.0
2017-03-21 15:15:00,31.04,31.05,31.02,31.05,27624.0,28.5545,28.5637,28.5361,28.5637,27624.0
2017-03-21 15:20:00,31.04,31.04,31.0,31.02,17200.0,28.5545,28.5545,28.5177,28.5361,17200.0
2017-03-21 15:25:00,31.02,31.02,31.01,31.02,33572.0,28.5361,28.5361,28.5269,28.5361,33572.0
2017-03-21 15:30:00,31.02,31.03,31.01,31.03,75700.0,28.5361,28.5453,28.5269,28.5453,75700.0
2017-03-21 15:35:00,31.02,31.04,30.99,30.99,57688.0,28.5361,28.5545,28.5085,28.5085,57688.0
2017-03-21 15:40:00,30.99,31.0,30.97,30.98,84888.0,28.5085,28.5177,28.4901,28.4993,84888.0
2017-03-21 15:45:00,30.98,30.99,30.95,30.96,85576.0,28.4993,28.5085,28.4717,28.4809,85576.0
2017-03-21 15:50:00,30.92,30.96,30.91,30.96,191748.0,28.4441,28.4809,28.4349,28.4809,191748.0
2017-03-21 15:55:00,30.96,30.98,30.95,30.95,214148.0,28.4809,28.4993,28.4717,28.4717,214148.0
2017-03-22 09:30:00,31.02,31.18,30.93,30.93,27480.0,28.5361,28.6833,28.4533,28.4533,27480.0
2017-03-22 09:35:00,30.97,31.04,30.96,31.04,22000.0,28.4901,28.5545,28.4809,28.5545,22000.0
2017-03-22 09:40:00,31.05,31.05,30.96,30.99,21820.0,28.5637,28.5637,28.4809,28.5085,21820.0
2017-03-22 09:45:00,31.04,31.08,30.98,30.99,15320.0,28.5545,28.5913,28.4993,28.5085,15320.0
2017-03-22 09:50:00,30.97,30.99,30.95,30.95,5200.0,28.4901,28.5085,28.4717,28.4717,5200.0
2017-03-22 09:55:00,30.97,31.04,30.95,31.04,21232.0,28.4901,28.5545,28.4717,28.5545,21232.0
2017-03-22 10:00:00,31.02,31.05,30.97,31.01,14000.0,28.5361,28.5637,28.4901,28.5269,14000.0
2017-03-22 10:05:00,31.0,31.07,31.0,31.03,10856.0,28.5177,28.5821,28.5177,28.5453,10856.0
2017-03-22 10:10:00,31.0,31.05,30.97,31.03,12800.0,28.5177,28.5637,28.4901,28.5453,12800.0
2017-03-22 10:15:00,31.03,31.03,31.0,31.01,13256.0,28.5453,28.5453,28.5177,28.5269,13256.0
2017-03-22 10:20:00,30.98,31.03,30.98,30.99,20996.0,28.4993,28.5453,28.4993,28.5085,20996.0
2017-03-22 10:25:00,30.99,31.0,30.98,31.0,4932.0,28.5085,28.5177,28.4993,28.5177,4932.0
2017-03-22 10:30:00,30.99,31.06,30.98,31.06,10916.0,28.5085,28.5729,28.4993,28.5729,10916.0
2017-03-22 10:35:00,31.05,31.1,31.05,31.05,22040.0,28.5637,28.6097,28.5637,28.5637,22040.0
2017-03-22 10:40:00,31.07,31.1,31.06,31.08,16756.0,28.5821,28.6097,28.5729,28.5913,16756.0
2017-03-22 10:45:00,31.08,31.1,31.07,31.07,8000.0,28.5913,28.6097,28.5821,28.5821,8000.0
2017-03-22 10:50:00,31.08,31.1,31.07,31.09,18148.0,28.5913,28.6097,28.5821,28.6005,18148.0
2017-03-22 10:55:00,31.08,31.1,31.07,31.1,13808.0,28.5913,28.6097,28.5821,28.6097,13808.0
2017-03-22 11:00:00,31.08,31.1,31.07,31.1,27392.0,28.5913,28.6097,28.5821,28.6097,27392.0
2017-03-22 11:05:00,31.11,31.15,31.1,31.12,20860.0,28.6189,28.6557,28.6097,28.6281,20860.0
2017-03-22 11:10:00,31.12,31.13,31.12,31.13,11828.0,28.6281,28.6373,28.6281,28.6373,11828.0
2017-03-22 11:15:00,31.14,31.24,31.14,31.22,34876.0,28.6465,28.7385,28.6465,28.7201,34876.0
2017-03-22 11:20:00,31.22,31.28,31.22,31.28,11040.0,28.7201,28.7753,28.7201,28.7753,11040.0
2017-03-22 11:25:00,31.28,31.28,31.26,31.28,15500.0,28.7753,28.7753,28.7569,28.7753,15500.0
2017-03-22 11:30:00,31.28,31.28,31.21,31.25,26660.0,28.7753,28.7753,28.7109,28.7477,26660.0
2017-03-22 11:35:00,31.23,31.25,31.21,31.25,9200.0,28.7293,28.7477,28.7109,28.7477,9200.0
2017-03-22 11:40:00,31.26,31.3,31.25,31.3,27604.0,28.7569,28.7937,28.7477,28.7937,27604.0
2017-03-22 11:45:00,31.29,31.3,31.24,31.25,21880.0,28.7845,28.7937,28.7385,28.7477,21880.0
2017-03-22 11:50:00,31.24,31.27,31.24,31.25,14648.0,28.7385,28.7661,28.7385,28.7477,14648.0
2017-03-22 11:55:00,31.24,31.27,31.24,31.27,13440.0,28.7385,28.7661,28.7385,28.7661,13440.0
2017-03-22 12:00:00,31.25,31.25,31.22,31.24,16400.0,28.7477,28.7477,28.7201,28.7385,16400.0
2017-03-22 12:05:00,31.27,31.27,31.24,31.24,12400.0,28.7661,28.7661,28.7385,28.7385,12400.0
2017-03-22 12:10:00,31.23,31.25,31.23,31.24,12908.0,28.7293,28.7477,28.7293,28.7385,12908.0
2017-03-22 12:15:00,31.23,31.25,31.23,31.25,14260.0,28.7293,28.7477,28.7293,28.7477,14260.0
2017-03-22 12:20:00,31.24,31.29,31.24,31.27,22936.0,28.7385,28.7845,28.7385,28.7661,22936.0
2017-03-22 12:25:00,31.27,31.27,31.24,31.24,19600.0,28.7661,28.7661,28.7385,28.7385,19600.0
2017-03-22 12:30:00,31.25,31.25,31.23,31.24,9200.0,28.7477,28.7477,28.7293,28.7385,9200.0
2017-03-22 12:35:00,31.23,31.24,31.2,31.21,80564.0,28.7293,28.7385,28.7017,28.7109,80564.0
2017-03-22 12:40:00,31.22,31.25,31.22,31.23,31456.0,28.7201,28.7477,28.7201,28.7293,31456.0
2017-03-22 12:45:00,31.25,31.27,31.23,31.25,18840.0,28.7477,28.7661,28.7293,28.7477,18840.0
2017-03-22 12:50:00,31.25,31.26,31.22,31.23,28136.0,28.7477,28.7569,28.7201,28.7293,28136.0
2017-03-22 12:55:00,31.22,31.23,31.2,31.21,12520.0,28.7201,28.7293,28.7017,28.7109,12520.0
2017-03-22 13:00:00,31.2,31.2,31.05,31.13,77496.0,28.7017,28.7017,28.5637,28.6373,77496.0
2017-03-22 13:05:00,31.13,31.16,31.12,31.14,72604.0,28.6373,28.6649,28.6281,28.6465,72604.0
2017-03-22 13:10:00,31.15,31.16,31.11,31.11,14320.0,28.6557,28.6649,28.6189,28.6189,14320.0
2017-03-22 13:15:00,31.1,31.2,31.1,31.2,26200.0,28.6097,28.7017,28.6097,28.7017,26200.0
2017-03-22 13:20:00,31.2,31.22,31.19,31.2,25944.0,28.7017,28.7201,28.6925,28.7017,25944.0
2017-03-22 13:25:00,31.21,31.21,31.19,31.2,8400.0,28.7109,28.7109,28.6925,28.7017,8400.0
2017-03-22 13:30:00,31.2,31.22,31.19,31.2,12576.0,28.7017,28.7201,28.6925,28.7017,12576.0
2017-03-22 13:35:00,31.21,31.23,31.2,31.22,13404.0,28.7109,28.7293,28.7017,28.7201,13404.0
2017-03-22 13:40:00,31.22,31.23,31.2,31.23,21608.0,28.7201,28.7293,28.7017,28.7293,21608.0
2017-03-22 13:45:00,31.24,31.24,31.18,31.2,8600.0,28.7385,28.7385,28.6833,28.7017,8600.0
2017-03-22 13:50:00,31.21,31.21,31.17,31.17,6400.0,28.7109,28.7109,28.6741,28.6741,6400.0
2017-03-22 13:55:00,31.17,31.18,31.15,31.17,9504.0,28.6741,28.6833,28.6557,28.6741,9504.0
2017-03-22 14:00:00,31.17,31.2,31.17,31.2,19600.0,28.6741,28.7017,28.6741,28.7017,19600.0
2017-03-22 14:05:00,31.19,31.19,31.17,31.19,24800.0,28.6925,28.6925,28.6741,28.6925,24800.0
2017-03-22 14:10:00,31.19,31.22,31.19,31.2,11200.0,28.6925,28.7201,28.6925,28.7017,11200.0
2017-03-22 14:15:00,31.2,31.23,31.2,31.21,16544.0,28.7017,28.7293,28.7017,28.7109,16544.0
2017-03-22 14:20:00,31.21,31.22,31.21,31.21,21676.0,28.7109,28.7201,28.7109,28.7109,21676.0
2017-03-22 14:25:00,31.21,31.21,31.19,31.2,28036.0,28.7109,28.7109,28.6925,28.7017,28036.0
2017-03-22 14:30:00,31.19,31.22,31.19,31.2,15968.0,28.6925,28.7201,28.6925,28.7017,15968.0
2017-03-22 14:35:00,31.2,31.22,31.2,31.22,10996.0,28.7017,28.7201,28.7017,28.7201,10996.0
2017-03-22 14:40:00,31.22,31.23,31.22,31.22,17708.0,28.7201,28.7293,28.7201,28.7201,17708.0
2017-03-22 14:45:00,31.22,31.23,31.2,31.22,18060.0,28.7201,28.7293,28.7017,28.7201,18060.0
2017-03-22 14:50:00,31.22,31.24,31.22,31.22,14972.0,28.7201,28.7385,28.7201,28.7201,14972.0
2017-03-22 14:55:00,31.22,31.24,31.21,31.23,20904.0,28.7201,28.7385,28.7109,28.7293,20904.0
2017-03-22 15:00:00,31.22,31.23,31.22,31.22,17600.0,28.7201,28.7293,28.7201,28.7201,17600.0
2017-03-22 15:05:00,31.22,31.24,31.22,31.24,14544.0,28.7201,28.7385,28.7201,28.7385,14544.0
2017-03-22 15:10:00,31.24,31.24,31.22,31.22,15596.0,28.7385,28.7385,28.7201,28.7201,15596.0
2017-03-22 15:15:00,31.22,31.26,31.22,31.26,24328.0,28.7201,28.7569,28.7201,28.7569,24328.0
2017-03-22 15:20:00,31.28,31.3,31.27,31.28,23224.0,28.7753,28.7937,28.7661,28.7753,23224.0
2017-03-22 15:25:00,31.27,31.28,31.26,31.26,22140.0,28.7661,28.7753,28.7569,28.7569,22140.0
2017-03-22 15:30:00,31.25,31.27,31.24,31.25,44512.0,28.7477,28.7661,28.7385,28.7477,44512.0
2017-03-22 15:35:00,31.24,31.25,31.24,31.24,71848.0,28.7385,28.7477,28.7385,28.7385,71848.0
2017-03-22 15:40:00,31.24,31.24,31.2,31.22,68908.0,28.7385,28.7385,28.7017,28.7201,68908.0
2017-03-22 15:45:00,31.22,31.24,31.21,31.21,141264.0,28.7201,28.7385,28.7109,28.7109,141264.0
2017-03-22 15:50:00,31.21,31.21,31.12,31.13,402756.0,28.7109,28.7109,28.6281,28.6373,402756.0
2017-03-22 15:55:00,31.13,31.13,31.07,31.1,334816.0,28.6373,28.6373,28.5821,28.6097,334816.0
2017-03-23 09:30:00,31.08,31.22,30.68,30.88,131404.0,28.5913,28.7201,28.2234,28.4074,131404.0
2017-03-23 09:35:00,30.93,31.67,30.91,31.6,139228.0,28.4533,29.1341,28.4349,29.0697,139228.0
2017-03-23 09:40:00,31.71,31.74,31.3,31.55,130968.0,29.1709,29.1985,28.7937,29.0237,130968.0
2017-03-23 09:45:00,31.58,31.95,31.58,31.8,150892.0,29.0513,29.3917,29.0513,29.2537,150892.0
2017-03-23 09:50:00,31.82,32.2,31.75,32.19,142808.0,29.2721,29.6217,29.2077,29.6125,142808.0
2017-03-23 09:55:00,32.18,32.21,31.89,31.93,155492.0,29.6033,29.6309,29.3365,29.3733,155492.0
2017-03-23 10:00:00,31.93,32.09,31.83,31.92,117360.0,29.3733,29.5205,29.2813,29.3641,117360.0
2017-03-23 10:05:00,31.9,32.05,31.89,32.05,88176.0,29.3457,29.4837,29.3365,29.4837,88176.0
2017-03-23 10:10:00,32.06,32.13,31.93,32.13,113300.0,29.4929,29.5573,29.3733,29.5573,113300.0
2017-03-23 10:15:00,32.13,32.13,31.88,31.98,112596.0,29.5573,29.5573,29.3273,29.4193,112596.0
2017-03-23 10:20:00,31.96,32.05,31.94,32.02,84796.0,29.4009,29.4837,29.3825,29.4561,84796.0
2017-03-23 10:25:00,32.03,32.03,31.9,31.92,88588.0,29.4653,29.4653,29.3457,29.3641,88588.0
2017-03-23 10:30:00,31.89,31.98,31.79,31.98,131304.0,29.3365,29.4193,29.2445,29.4193,131304.0
2017-03-23 10:35:00,31.98,32.02,31.93,31.93,46724.0,29.4193,29.4561,29.3733,29.3733,46724.0
2017-03-23 10:40:00,31.95,32.03,31.89,31.96,54372.0,29.3917,29.4653,29.3365,29.4009,54372.0
2017-03-23 10:45:00,31.99,31.99,31.92,31.92,28228.0,29.4285,29.4285,29.3641,29.3641,28228.0
2017-03-23 10:50:00,31.91,31.97,31.84,31.86,50356.0,29.3549,29.4101,29.2905,29.3089,50356.0
2017-03-23 10:55:00,31.86,31.9,31.8,31.86,44284.0,29.3089,29.3457,29.2537,29.3089,44284.0
2017-03-23 11:00:00,31.89,31.91,31.86,31.86,54400.0,29.3365,29.3549,29.3089,29.3089,54400.0
2017-03-23 11:05:00,31.87,31.96,31.87,31.95,38320.0,29.3181,29.4009,29.3181,29.3917,38320.0
2017-03-23 11:10:00,31.96,32.09,31.93,32.02,61832.0,29.4009,29.5205,29.3733,29.4561,61832.0
2017-03-23 11:15:00,32.04,32.07,32.03,32.07,9200.0,29.4745,29.5021,29.4653,29.5021,9200.0
2017-03-23 11:20:00,32.06,32.13,32.01,32.12,40592.0,29.4929,29.5573,29.4469,29.5481,40592.0
2017-03-23 11:25:00,32.1,32.12,31.95,32.02,57536.0,29.5297,29.5481,29.3917,29.4561,57536.0
2017-03-23 11:30:00,32.02,32.04,32.01,32.04,18276.0,29.4561,29.4745,29.4469,29.4745,18276.0
2017-03-23 11:35:00,32.02,32.02,31.94,31.94,51512.0,29.4561,29.4561,29.3825,29.3825,51512.0
2017-03-23 11:40:00,31.93,32.0,31.92,31.98,22920.0,29.3733,29.4377,29.3641,29.4193,22920.0
2017-03-23 11:45:00,32.0,32.04,31.98,32.04,13356.0,29.4377,29.4745,29.4193,29.4745,13356.0
2017-03-23 11:50:00,32.02,32.08,32.0,32.04,58524.0,29.4561,29.5113,29.4377,29.4745,58524.0
2017-03-23 11:55:00,32.03,32.03,31.96,31.99,197952.0,29.4653,29.4653,29.4009,29.4285,197952.0
2017-03-23 12:00:00,31.98,31.99,31.95,31.98,47836.0,29.4193,29.4285,29.3917,29.4193,47836.0
2017-03-23 12:05:00,31.96,31.98,31.86,31.86,31700.0,29.4009,29.4193,29.3089,29.3089,31700.0
2017-03-23 12:10:00,31.88,31.92,31.88,31.9,17200.0,29.3273,29.3641,29.3273,29.3457,17200.0
2017-03-23 12:15:00,31.91,31.94,31.89,31.9,25608.0,29.3549,29.3825,29.3365,29.3457,25608.0
2017-03-23 12:20:00,31.9,31.93,31.89,31.89,26252.0,29.3457,29.3733,29.3365,29.3365,26252.0
2017-03-23 12:25:00,31.89,31.89,31.82,31.83,28000.0,29.3365,29.3365,29.2721,29.2813,28000.0
2017-03-23 12:30:00,31.82,31.83,31.75,31.78,45640.0,29.2721,29.2813,29.2077,29.2353,45640.0
2017-03-23 12:35:00,31.77,31.78,31.66,31.68,29600.0,29.2261,29.2353,29.1249,29.1433,29600.0
2017-03-23 12:40:00,31.65,31.71,31.63,31.69,21516.0,29.1157,29.1709,29.0973,29.1525,21516.0
2017-03-23 12:45:00,31.7,31.71,31.61,31.67,22800.0,29.1617,29.1709,29.0789,29.1341,22800.0
2017-03-23 12:50:00,31.67,31.67,31.58,31.62,50392.0,29.1341,29.1341,29.0513,29.0881,50392.0
2017-03-23 12:55:00,31.61,31.67,31.55,31.67,31196.0,29.0789,29.1341,29.0237,29.1341,31196.0
2017-03-23 13:00:00,31.63,31.65,31.6,31.63,24604.0,29.0973,29.1157,29.0697,29.0973,24604.0
2017-03-23 13:05:00,31.63,31.65,31.62,31.62,21200.0,29.0973,29.1157,29.0881,29.0881,21200.0
2017-03-23 13:10:00,31.61,31.62,31.57,31.59,15200.0,29.0789,29.0881,29.0421,29.0605,15200.0
2017-03-23 13:15:00,31.59,31.6,31.49,31.53,38244.0,29.0605,29.0697,28.9685,29.0053,38244.0
2017-03-23 13:20:00,31.52,31.54,31.47,31.48,13448.0,28.9961,29.0145,28.9501,28.9593,13448.0
2017-03-23 13:25:00,31.5,31.5,31.44,31.44,59456.0,28.9777,28.9777,28.9225,28.9225,59456.0
2017-03-23 13:30:00,31.45,31.48,31.42,31.47,37952.0,28.9317,28.9593,28.9041,28.9501,37952.0
2017-03-23 13:35:00,31.48,31.5,31.48,31.49,15520.0,28.9593,28.9777,28.9593,28.9685,15520.0
2017-03-23 13:40:00,31.5,31.55,31.5,31.55,10000.0,28.9777,29.0237,28.9777,29.0237,10000.0
2017-03-23 13:45:00,31.56,31.62,31.55,31.6,50628.0,29.0329,29.0881,29.0237,29.0697,50628.0
2017-03-23 13:50:00,31.6,31.6,31.57,31.59,16800.0,29.0697,29.0697,29.0421,29.0605,16800.0
2017-03-23 13:55:00,31.59,31.59,31.53,31.53,13480.0,29.0605,29.0605,29.0053,29.0053,13480.0
2017-03-23 14:00:00,31.51,31.57,31.5,31.54,25324.0,28.9869,29.0421,28.9777,29.0145,25324.0
2017-03-23 14:05:00,31.56,31.57,31.52,31.54,59320.0,29.0329,29.0421,28.9961,29.0145,59320.0
2017-03-23 14:10:00,31.53,31.53,31.43,31.43,25916.0,29.0053,29.0053,28.9133,28.9133,25916.0
2017-03-23 14:15:00,31.45,31.47,31.45,31.45,23452.0,28.9317,28.9501,28.9317,28.9317,23452.0
2017-03-23 14:20:00,31.45,31.45,31.43,31.45,12000.0,28.9317,28.9317,28.9133,28.9317,12000.0
2017-03-23 14:25:00,31.44,31.46,31.42,31.42,23200.0,28.9225,28.9409,28.9041,28.9041,23200.0
2017-03-23 14:30:00,31.42,31.44,31.39,31.44,25200.0,28.9041,28.9225,28.8765,28.9225,25200.0
2017-03-23 14:35:00,31.43,31.46,31.42,31.46,20360.0,28.9133,28.9409,28.9041,28.9409,20360.0
2017-03-23 14:40:00,31.46,31.46,31.42,31.43,23376.0,28.9409,28.9409,28.9041,28.9133,23376.0
2017-03-23 14:45:00,31.44,31.45,31.42,31.44,27212.0,28.9225,28.9317,28.9041,28.9225,27212.0
2017-03-23 14:50:00,31.45,31.45,31.43,31.45,13200.0,28.9317,28.9317,28.9133,28.9317,13200.0
2017-03-23 14:55:00,31.45,31.46,31.4,31.43,59764.0,28.9317,28.9409,28.8857,28.9133,59764.0
2017-03-23 15:00:00,31.43,31.44,31.35,31.39,39972.0,28.9133,28.9225,28.8397,28.8765,39972.0
2017-03-23 15:05:00,31.41,31.43,31.4,31.43,26556.0,28.8949,28.9133,28.8857,28.9133,26556.0
2017-03-23 15:10:00,31.43,31.43,31.4,31.42,75504.0,28.9133,28.9133,28.8857,28.9041,75504.0
2017-03-23 15:15:00,31.42,31.43,31.39,31.4,53260.0,28.9041,28.9133,28.8765,28.8857,53260.0
2017-03-23 15:20:00,31.4,31.44,31.4,31.42,41200.0,28.8857,28.9225,28.8857,28.9041,41200.0
2017-03-23 15:25:00,31.42,31.44,31.41,31.41,60440.0,28.9041,28.9225,28.8949,28.8949,60440.0
2017-03-23 15:30:00,31.41,31.42,31.4,31.41,102880.0,28.8949,28.9041,28.8857,28.8949,102880.0
2017-03-23 15:35:00,31.41,31.51,31.41,31.51,50232.0,28.8949,28.9869,28.8949,28.9869,50232.0
2017-03-23 15:40:00,31.5,31.51,31.43,31.43,63856.0,28.9777,28.9869,28.9133,28.9133,63856.0
2017-03-23 15:45:00,31.43,31.48,31.4,31.48,96248.0,28.9133,28.9593,28.8857,28.9593,96248.0
2017-03-23 15:50:00,31.48,31.48,31.4,31.47,163280.0,28.9593,28.9593,28.8857,28.9501,163280.0
2017-03-23 15:55:00,31.47,31.52,31.43,31.49,280000.0,28.9501,28.9961,28.9133,28.9685,280000.0
2017-03-24 09:30:00,31.6,31.6,31.52,31.53,36548.0,29.0697,29.0697,28.9961,29.0053,36548.0
2017-03-24 09:35:00,31.5,31.5,31.43,31.45,22520.0,28.9777,28.9777,28.9133,28.9317,22520.0
2017-03-24 09:40:00,31.42,31.45,31.4,31.45,35168.0,28.9041,28.9317,28.8857,28.9317,35168.0
2017-03-24 09:45:00,31.47,31.57,31.45,31.55,27372.0,28.9501,29.0421,28.9317,29.0237,27372.0
2017-03-24 09:50:00,31.57,31.59,31.48,31.48,18660.0,29.0421,29.0605,28.9593,28.9593,18660.0
2017-03-24 09:55:00,31.5,31.61,31.5,31.56,21204.0,28.9777,29.0789,28.9777,29.0329,21204.0
2017-03-24 10:00:00,31.57,31.58,31.48,31.5,16748.0,29.0421,29.0513,28.9593,28.9777,16748.0
2017-03-24 10:05:00,31.48,31.56,31.48,31.5,22684.0,28.9593,29.0329,28.9593,28.9777,22684.0
2017-03-24 10:10:00,31.5,31.5,31.44,31.48,15400.0,28.9777,28.9777,28.9225,28.9593,15400.0
2017-03-24 10:15:00,31.5,31.51,31.45,31.48,13208.0,28.9777,28.9869,28.9317,28.9593,13208.0
2017-03-24 10:20:00,31.47,31.48,31.43,31.43,19936.0,28.9501,28.9593,28.9133,28.9133,19936.0
2017-03-24 10:25:00,31.45,31.48,31.43,31.48,11200.0,28.9317,28.9593,28.9133,28.9593,11200.0
2017-03-24 10:30:00,31.47,31.48,31.43,31.43,15680.0,28.9501,28.9593,28.9133,28.9133,15680.0
2017-03-24 10:35:00,31.43,31.47,31.41,31.45,25736.0,28.9133,28.9501,28.8949,28.9317,25736.0
2017-03-24 10:40:00,31.46,31.49,31.46,31.49,29040.0,28.9409,28.9685,28.9409,28.9685,29040.0
2017-03-24 10:45:00,31.49,31.5,31.46,31.49,16144.0,28.9685,28.9777,28.9409,28.9685,16144.0
2017-03-24 10:50:00,31.48,31.5,31.47,31.5,26688.0,28.9593,28.9777,28.9501,28.9777,26688.0
2017-03-24 10:55:00,31.5,31.52,31.48,31.5,16000.0,28.9777,28.9961,28.9593,28.9777,16000.0
2017-03-24 11:00:00,31.51,31.53,31.5,31.53,11600.0,28.9869,29.0053,28.9777,29.0053,11600.0
2017-03-24 11:05:00,31.53,31.59,31.52,31.58,40024.0,29.0053,29.0605,28.9961,29.0513,40024.0
2017-03-24 11:10:00,31.58,31.59,31.56,31.57,22508.0,29.0513,29.0605,29.0329,29.0421,22508.0
2017-03-24 11:15:00,31.56,31.56,31.55,31.56,11200.0,29.0329,29.0329,29.0237,29.0329,11200.0
2017-03-24 11:20:00,31.56,31.56,31.53,31.53,29600.0,29.0329,29.0329,29.0053,29.0053,29600.0
2017-03-24 11:25:00,31.54,31.54,31.5,31.5,4400.0,29.0145,29.0145,28.9777,28.9777,4400.0
2017-03-24 11:30:00,31.5,31.54,31.5,31.54,19592.0,28.9777,29.0145,28.9777,29.0145,19592.0
2017-03-24 11:35:00,31.54,31.54,31.53,31.53,6800.0,29.0145,29.0145,29.0053,29.0053,6800.0
2017-03-24 11:40:00,31.54,31.55,31.53,31.53,15200.0,29.0145,29.0237,29.0053,29.0053,15200.0
2017-03-24 11:45:00,31.52,31.54,31.52,31.54,11200.0,28.9961,29.0145,28.9961,29.0145,11200.0
2017-03-24 11:50:00,31.53,31.59,31.53,31.59,9600.0,29.0053,29.0605,29.0053,29.0605,9600.0
2017-03-24 11:55:00,31.58,31.6,31.57,31.6,16200.0,29.0513,29.0697,29.0421,29.0697,16200.0
2017-03-24 12:00:00,31.58,31.59,31.58,31.58,12764.0,29.0513,29.0605,29.0513,29.0513,12764.0
2017-03-24 12:05:00,31.58,31.59,31.57,31.59,15600.0,29.0513,29.0605,29.0421,29.0605,15600.0
2017-03-24 12:10:00,31.59,31.6,31.55,31.58,22400.0,29.0605,29.0697,29.0237,29.0513,22400.0
2017-03-24 12:15:00,31.58,31.59,31.56,31.57,18108.0,29.0513,29.0605,29.0329,29.0421,18108.0
2017-03-24 12:20:00,31.57,31.58,31.56,31.56,52940.0,29.0421,29.0513,29.0329,29.0329,52940.0
2017-03-24 12:25:00,31.55,31.58,31.54,31.56,26800.0,29.0237,29.0513,29.0145,29.0329,26800.0
2017-03-24 12:30:00,31.57,31.57,31.54,31.54,21600.0,29.0421,29.0421,29.0145,29.0145,21600.0
2017-03-24 12:35:00,31.53,31.54,31.53,31.53,13148.0,29.0053,29.0145,29.0053,29.0053,13148.0
2017-03-24 12:40:00,31.54,31.55,31.53,31.54,13600.0,29.0145,29.0237,29.0053,29.0145,13600.0
2017-03-24 12:45:00,31.55,31.55,31.53,31.54,8748.0,29.0237,29.0237,29.0053,29.0145,8748.0
2017-03-24 12:50:00,31.53,31.55,31.48,31.53,18788.0,29.0053,29.0237,28.9593,29.0053,18788.0
2017-03-24 12:55:00,31.51,31.51,31.51,31.51,1200.0,28.9869,28.9869,28.9869,28.9869,1200.0
2017-03-24 13:00:00,31.5,31.52,31.5,31.5,12260.0,28.9777,28.9961,28.9777,28.9777,12260.0
2017-03-24 13:05:00,31.5,31.51,31.49,31.5,13200.0,28.9777,28.9869,28.9685,28.9777,13200.0
2017-03-24 13:10:00,31.49,31.51,31.49,31.5,23620.0,28.9685,28.9869,28.9685,28.9777,23620.0
2017-03-24 13:15:00,31.52,31.52,31.5,31.52,4568.0,28.9961,28.9961,28.9777,28.9961,4568.0
2017-03-24 13:20:00,31.51,31.54,31.51,31.54,9200.0,28.9869,29.0145,28.9869,29.0145,9200.0
2017-03-24 13:25:00,31.54,31.55,31.54,31.55,11200.0,29.0145,29.0237,29.0145,29.0237,11200.0
2017-03-24 13:30:00,31.54,31.54,31.53,31.53,4804.0,29.0145,29.0145,29.0053,29.0053,4804.0
2017-03-24 13:35:00,31.52,31.54,31.52,31.52,12448.0,28.9961,29.0145,28.9961,28.9961,12448.0
2017-03-24 13:40:00,31.52,31.53,31.52,31.53,11296.0,28.9961,29.0053,28.9961,29.0053,11296.0
2017-03-24 13:45:00,31.53,31.54,31.52,31.53,10780.0,29.0053,29.0145,28.9961,29.0053,10780.0
2017-03-24 13:50:00,31.52,31.52,31.49,31.49,4800.0,28.9961,28.9961,28.9685,28.9685,4800.0
2017-03-24 13:55:00,31.5,31.51,31.45,31.46,16428.0,28.9777,28.9869,28.9317,28.9409,16428.0
2017-03-24 14:00:00,31.45,31.48,31.44,31.44,8800.0,28.9317,28.9593,28.9225,28.9225,8800.0
2017-03-24 14:05:00,31.45,31.46,31.43,31.46,37464.0,28.9317,28.9409,28.9133,28.9409,37464.0
2017-03-24 14:10:00,31.46,31.46,31.41,31.41,16400.0,28.9409,28.9409,28.8949,28.8949,16400.0
2017-03-24 14:15:00,31.41,31.41,31.4,31.41,6800.0,28.8949,28.8949,28.8857,28.8949,6800.0
2017-03-24 14:20:00,31.4,31.41,31.39,31.4,23120.0,28.8857,28.8949,28.8765,28.8857,23120.0
2017-03-24 14:25:00,31.41,31.42,31.39,31.39,24128.0,28.8949,28.9041,28.8765,28.8765,24128.0
2017-03-24 14:30:00,31.4,31.41,31.39,31.4,26048.0,28.8857,28.8949,28.8765,28.8857,26048.0
2017-03-24 14:35:00,31.4,31.43,31.36,31.38,61460.0,28.8857,28.9133,28.8489,28.8673,61460.0
2017-03-24 14:40:00,31.37,31.4,31.36,31.38,30400.0,28.8581,28.8857,28.8489,28.8673,30400.0
2017-03-24 14:45:00,31.38,31.39,31.36,31.38,15200.0,28.8673,28.8765,28.8489,28.8673,15200.0
2017-03-24 14:50:00,31.38,31.38,31.35,31.36,67256.0,28.8673,28.8673,28.8397,28.8489,67256.0
2017-03-24 14:55:00,31.35,31.35,31.31,31.31,10000.0,28.8397,28.8397,28.8029,28.8029,10000.0
2017-03-24 15:00:00,31.31,31.31,31.27,31.29,15600.0,28.8029,28.8029,28.7661,28.7845,15600.0
2017-03-24 15:05:00,31.28,31.3,31.27,31.29,15040.0,28.7753,28.7937,28.7661,28.7845,15040.0
2017-03-24 15:10:00,31.29,31.3,31.28,31.28,20528.0,28.7845,28.7937,28.7753,28.7753,20528.0
2017-03-24 15:15:00,31.28,31.28,31.25,31.25,33996.0,28.7753,28.7753,28.7477,28.7477,33996.0
2017-03-24 15:20:00,31.25,31.26,31.21,31.23,41440.0,28.7477,28.7569,28.7109,28.7293,41440.0
2017-03-24 15:25:00,31.23,31.27,31.22,31.25,65060.0,28.7293,28.7661,28.7201,28.7477,65060.0
2017-03-24 15:30:00,31.25,31.28,31.23,31.28,43600.0,28.7477,28.7753,28.7293,28.7753,43600.0
2017-03-24 15:35:00,31.28,31.38,31.27,31.37,69044.0,28.7753,28.8673,28.7661,28.8581,69044.0
2017-03-24 15:40:00,31.38,31.42,31.37,31.37,53140.0,28.8673,28.9041,28.8581,28.8581,53140.0
2017-03-24 15:45:00,31.37,31.37,31.29,31.29,79644.0,28.8581,28.8581,28.7845,28.7845,79644.0
2017-03-24 15:50:00,31.29,31.34,31.28,31.32,104592.0,28.7845,28.8305,28.7753,28.8121,104592.0
2017-03-24 15:55:00,31.32,31.33,31.26,31.28,162476.0,28.8121,28.8213,28.7569,28.7753,162476.0
2017-03-27 09:30:00,31.23,31.23,30.97,31.07,58720.0,28.7293,28.7293,28.4901,28.5821,58720.0
2017-03-27 09:35:00,31.05,31.05,30.96,31.03,48240.0,28.5637,28.5637,28.4809,28.5453,48240.0
2017-03-27 09:40:00,31.03,31.03,30.92,30.93,26960.0,28.5453,28.5453,28.4441,28.4533,26960.0
2017-03-27 09:45:00,30.91,30.99,30.86,30.97,81396.0,28.4349,28.5085,28.389,28.4901,81396.0
2017-03-27 09:50:00,31.01,31.05,31.0,31.0,16000.0,28.5269,28.5637,28.5177,28.5177,16000.0
2017-03-27 09:55:00,31.0,31.07,31.0,31.07,20992.0,28.5177,28.5821,28.5177,28.5821,20992.0
2017-03-27 10:00:00,31.03,31.06,31.02,31.05,42240.0,28.5453,28.5729,28.5361,28.5637,42240.0
2017-03-27 10:05:00,31.06,31.08,30.99,31.02,28500.0,28.5729,28.5913,28.5085,28.5361,28500.0
2017-03-27 10:10:00,31.03,31.08,31.02,31.05,14056.0,28.5453,28.5913,28.5361,28.5637,14056.0
2017-03-27 10:15:00,31.03,31.04,30.98,31.03,31172.0,28.5453,28.5545,28.4993,28.5453,31172.0
2017-03-27 10:20:00,31.0,31.02,30.99,31.0,35672.0,28.5177,28.5361,28.5085,28.5177,35672.0
2017-03-27 10:25:00,31.0,31.01,31.0,31.01,8000.0,28.5177,28.5269,28.5177,28.5269,8000.0
2017-03-27 10:30:00,31.01,31.02,31.0,31.01,10800.0,28.5269,28.5361,28.5177,28.5269,10800.0
2017-03-27 10:35:00,31.0,31.02,31.0,31.01,38532.0,28.5177,28.5361,28.5177,28.5269,38532.0
2017-03-27 10:40:00,31.0,31.07,31.0,31.07,19352.0,28.5177,28.5821,28.5177,28.5821,19352.0
2017-03-27 10:45:00,31.09,31.1,31.04,31.05,23600.0,28.6005,28.6097,28.5545,28.5637,23600.0
2017-03-27 10:50:00,31.06,31.06,31.05,31.05,5948.0,28.5729,28.5729,28.5637,28.5637,5948.0
2017-03-27 10:55:00,31.06,31.08,31.05,31.07,8800.0,28.5729,28.5913,28.5637,28.5821,8800.0
2017-03-27 11:00:00,31.07,31.11,31.06,31.09,22000.0,28.5821,28.6189,28.5729,28.6005,22000.0
2017-03-27 11:05:00,31.09,31.13,31.09,31.13,12200.0,28.6005,28.6373,28.6005,28.6373,12200.0
2017-03-27 11:10:00,31.12,31.12,31.1,31.11,17600.0,28.6281,28.6281,28.6097,28.6189,17600.0
2017-03-27 11:15:00,31.11,31.13,31.11,31.13,14408.0,28.6189,28.6373,28.6189,28.6373,14408.0
2017-03-27 11:20:00,31.13,31.15,31.13,31.14,7600.0,28.6373,28.6557,28.6373,28.6465,7600.0
2017-03-27 11:25:00,31.15,31.18,31.14,31.17,25372.0,28.6557,28.6833,28.6465,28.6741,25372.0
2017-03-27 11:30:00,31.17,31.22,31.17,31.22,26000.0,28.6741,28.7201,28.6741,28.7201,26000.0
2017-03-27 11:35:00,31.23,31.25,31.23,31.25,8800.0,28.7293,28.7477,28.7293,28.7477,8800.0
2017-03-27 11:40:00,31.26,31.27,31.24,31.26,30400.0,28.7569,28.7661,28.7385,28.7569,30400.0
2017-03-27 11:45:00,31.27,31.28,31.26,31.27,20800.0,28.7661,28.7753,28.7569,28.7661,20800.0
2017-03-27 11:50:00,31.25,31.27,31.24,31.26,39832.0,28.7477,28.7661,28.7385,28.7569,39832.0
2017-03-27 11:55:00,31.27,31.27,31.25,31.25,14000.0,28.7661,28.7661,28.7477,28.7477,14000.0
2017-03-27 12:00:00,31.26,31.28,31.25,31.28,19264.0,28.7569,28.7753,28.7477,28.7753,19264.0
2017-03-27 12:05:00,31.29,31.32,31.28,31.28,28972.0,28.7845,28.8121,28.7753,28.7753,28972.0
2017-03-27 12:10:00,31.28,31.3,31.28,31.29,7600.0,28.7753,28.7937,28.7753,28.7845,7600.0
2017-03-27 12:15:00,31.29,31.3,31.27,31.29,8608.0,28.7845,28.7937,28.7661,28.7845,8608.0
2017-03-27 12:20:00,31.28,31.3,31.28,31.3,9200.0,28.7753,28.7937,28.7753,28.7937,9200.0
2017-03-27 12:25:00,31.29,31.33,31.29,31.31,24240.0,28.7845,28.8213,28.7845,28.8029,24240.0
2017-03-27 12:30:00,31.31,31.34,31.3,31.34,9200.0,28.8029,28.8305,28.7937,28.8305,9200.0
2017-03-27 12:35:00,31.34,31.35,31.32,31.32,23380.0,28.8305,28.8397,28.8121,28.8121,23380.0
2017-03-27 12:40:00,31.32,31.36,31.31,31.36,24820.0,28.8121,28.8489,28.8029,28.8489,24820.0
2017-03-27 12:45:00,31.36,31.39,31.36,31.38,32180.0,28.8489,28.8765,28.8489,28.8673,32180.0
2017-03-27 12:50:00,31.38,31.41,31.37,31.4,11200.0,28.8673,28.8949,28.8581,28.8857,11200.0
2017-03-27 12:55:00,31.4,31.42,31.38,31.41,11600.0,28.8857,28.9041,28.8673,28.8949,11600.0
2017-03-27 13:00:00,31.43,31.44,31.41,31.44,12400.0,28.9133,28.9225,28.8949,28.9225,12400.0
2017-03-27 13:05:00,31.42,31.42,31.38,31.39,10400.0,28.9041,28.9041,28.8673,28.8765,10400.0
2017-03-27 13:10:00,31.39,31.39,31.35,31.36,10820.0,28.8765,28.8765,28.8397,28.8489,10820.0
2017-03-27 13:15:00,31.36,31.36,31.35,31.36,6420.0,28.8489,28.8489,28.8397,28.8489,6420.0
2017-03-27 13:20:00,31.36,31.37,31.35,31.37,14444.0,28.8489,28.8581,28.8397,28.8581,14444.0
2017-03-27 13:25:00,31.37,31.37,31.33,31.35,6036.0,28.8581,28.8581,28.8213,28.8397,6036.0
2017-03-27 13:30:00,31.35,31.35,31.33,31.34,7700.0,28.8397,28.8397,28.8213,28.8305,7700.0
2017-03-27 13:35:00,31.35,31.36,31.33,31.34,6800.0,28.8397,28.8489,28.8213,28.8305,6800.0
2017-03-27 13:40:00,31.33,31.34,31.32,31.33,9200.0,28.8213,28.8305,28.8121,28.8213,9200.0
2017-03-27 13:45:00,31.32,31.34,31.31,31.33,14320.0,28.8121,28.8305,28.8029,28.8213,14320.0
2017-03-27 13:50:00,31.33,31.33,31.31,31.31,3200.0,28.8213,28.8213,28.8029,28.8029,3200.0
2017-03-27 13:55:00,31.33,31.34,31.32,31.32,5200.0,28.8213,28.8305,28.8121,28.8121,5200.0
2017-03-27 14:00:00,31.33,31.34,31.32,31.34,15220.0,28.8213,28.8305,28.8121,28.8305,15220.0
2017-03-27 14:05:00,31.34,31.35,31.33,31.35,8400.0,28.8305,28.8397,28.8213,28.8397,8400.0
2017-03-27 14:10:00,31.34,31.34,31.31,31.31,8400.0,28.8305,28.8305,28.8029,28.8029,8400.0
2017-03-27 14:15:00,31.31,31.31,31.27,31.27,7324.0,28.8029,28.8029,28.7661,28.7661,7324.0
2017-03-27 14:20:00,31.27,31.29,31.26,31.29,14252.0,28.7661,28.7845,28.7569,28.7845,14252.0
2017-03-27 14:25:00,31.29,31.29,31.24,31.26,20000.0,28.7845,28.7845,28.7385,28.7569,20000.0
2017-03-27 14:30:00,31.26,31.31,31.25,31.26,17116.0,28.7569,28.8029,28.7477,28.7569,17116.0
2017-03-27 14:35:00,31.27,31.27,31.23,31.23,47280.0,28.7661,28.7661,28.7293,28.7293,47280.0
2017-03-27 14:40:00,31.24,31.25,31.2,31.21,21008.0,28.7385,28.7477,28.7017,28.7109,21008.0
2017-03-27 14:45:00,31.21,31.26,31.21,31.24,9200.0,28.7109,28.7569,28.7109,28.7385,9200.0
2017-03-27 14:50:00,31.24,31.24,31.22,31.24,13440.0,28.7385,28.7385,28.7201,28.7385,13440.0
2017-03-27 14:55:00,31.24,31.27,31.22,31.25,50752.0,28.7385,28.7661,28.7201,28.7477,50752.0
2017-03-27 15:00:00,31.26,31.3,31.26,31.3,5276.0,28.7569,28.7937,28.7569,28.7937,5276.0
2017-03-27 15:05:00,31.29,31.29,31.26,31.27,9116.0,28.7845,28.7845,28.7569,28.7661,9116.0
2017-03-27 15:10:00,31.28,31.28,31.26,31.28,7116.0,28.7753,28.7753,28.7569,28.7753,7116.0
2017-03-27 15:15:00,31.28,31.31,31.28,31.31,14000.0,28.7753,28.8029,28.7753,28.8029,14000.0
2017-03-27 15:20:00,31.31,31.31,31.29,31.29,18152.0,28.8029,28.8029,28.7845,28.7845,18152.0
2017-03-27 15:25:00,31.29,31.3,31.28,31.28,23652.0,28.7845,28.7937,28.7753,28.7753,23652.0
2017-03-27 15:30:00,31.28,31.29,31.27,31.28,18504.0,28.7753,28.7845,28.7661,28.7753,18504.0
2017-03-27 15:35:00,31.29,31.31,31.29,31.31,12380.0,28.7845,28.8029,28.7845,28.8029,12380.0
2017-03-27 15:40:00,31.31,31.37,31.31,31.35,36464.0,28.8029,28.8581,28.8029,28.8397,36464.0
2017-03-27 15:45:00,31.35,31.36,31.29,31.29,96000.0,28.8397,28.8489,28.7845,28.7845,96000.0
2017-03-27 15:50:00,31.29,31.31,31.28,31.29,63652.0,28.7845,28.8029,28.7753,28.7845,63652.0
2017-03-27 15:55:00,31.29,31.3,31.26,31.29,96692.0,28.7845,28.7937,28.7569,28.7845,96692.0
2017-03-28 09:30:00,31.23,31.3,31.05,31.16,27212.0,28.7293,28.7937,28.5637,28.6649,27212.0
2017-03-28 09:35:00,31.23,31.35,31.23,31.34,12060.0,28.7293,28.8397,28.7293,28.8305,12060.0
2017-03-28 09:40:00,31.34,31.35,31.27,31.27,11200.0,28.8305,28.8397,28.7661,28.7661,11200.0
2017-03-28 09:45:00,31.27,31.27,31.18,31.24,20400.0,28.7661,28.7661,28.6833,28.7385,20400.0
2017-03-28 09:50:00,31.22,31.25,31.19,31.25,7364.0,28.7201,28.7477,28.6925,28.7477,7364.0
2017-03-28 09:55:00,31.25,31.3,31.25,31.27,13000.0,28.7477,28.7937,28.7477,28.7661,13000.0
2017-03-28 10:00:00,31.27,31.37,31.27,31.37,7600.0,28.7661,28.8581,28.7661,28.8581,7600.0
2017-03-28 10:05:00,31.38,31.41,31.34,31.41,90800.0,28.8673,28.8949,28.8305,28.8949,90800.0
2017-03-28 10:10:00,31.41,31.43,31.41,31.41,12224.0,28.8949,28.9133,28.8949,28.8949,12224.0
2017-03-28 10:15:00,31.4,31.41,31.39,31.39,7200.0,28.8857,28.8949,28.8765,28.8765,7200.0
2017-03-28 10:20:00,31.39,31.39,31.32,31.35,14800.0,28.8765,28.8765,28.8121,28.8397,14800.0
2017-03-28 10:25:00,31.36,31.38,31.35,31.38,4400.0,28.8489,28.8673,28.8397,28.8673,4400.0
2017-03-28 10:30:00,31.38,31.39,31.33,31.33,8000.0,28.8673,28.8765,28.8213,28.8213,8000.0
2017-03-28 10:35:00,31.32,31.41,31.31,31.41,14000.0,28.8121,28.8949,28.8029,28.8949,14000.0
2017-03-28 10:40:00,31.41,31.47,31.4,31.47,33696.0,28.8949,28.9501,28.8857,28.9501,33696.0
2017-03-28 10:45:00,31.46,31.47,31.45,31.47,3680.0,28.9409,28.9501,28.9317,28.9501,3680.0
2017-03-28 10:50:00,31.46,31.47,31.42,31.47,23280.0,28.9409,28.9501,28.9041,28.9501,23280.0
2017-03-28 10:55:00,31.45,31.47,31.39,31.43,20520.0,28.9317,28.9501,28.8765,28.9133,20520.0
2017-03-28 11:00:00,31.45,31.45,31.44,31.44,1200.0,28.9317,28.9317,28.9225,28.9225,1200.0
2017-03-28 11:05:00,31.46,31.49,31.46,31.49,7576.0,28.9409,28.9685,28.9409,28.9685,7576.0
2017-03-28 11:10:00,31.49,31.51,31.48,31.49,9600.0,28.9685,28.9869,28.9593,28.9685,9600.0
2017-03-28 11:15:00,31.5,31.5,31.47,31.48,12568.0,28.9777,28.9777,28.9501,28.9593,12568.0
2017-03-28 11:20:00,31.46,31.46,31.45,31.45,3200.0,28.9409,28.9409,28.9317,28.9317,3200.0
2017-03-28 11:25:00,31.43,31.46,31.43,31.46,4800.0,28.9133,28.9409,28.9133,28.9409,4800.0
2017-03-28 11:30:00,31.47,31.48,31.46,31.48,4756.0,28.9501,28.9593,28.9409,28.9593,4756.0
2017-03-28 11:35:00,31.48,31.48,31.45,31.45,8800.0,28.9593,28.9593,28.9317,28.9317,8800.0
2017-03-28 11:40:00,31.46,31.46,31.46,31.46,1600.0,28.9409,28.9409,28.9409,28.9409,1600.0
2017-03-28 11:45:00,31.45,31.49,31.45,31.46,37868.0,28.9317,28.9685,28.9317,28.9409,37868.0
2017-03-28 11:50:00,31.46,31.46,31.44,31.46,15400.0,28.9409,28.9409,28.9225,28.9409,15400.0
2017-03-28 11:55:00,31.46,31.47,31.43,31.43,92028.0,28.9409,28.9501,28.9133,28.9133,92028.0
2017-03-28 12:00:00,31.43,31.43,31.4,31.42,4800.0,28.9133,28.9133,28.8857,28.9041,4800.0
2017-03-28 12:05:00,31.42,31.42,31.37,31.39,38096.0,28.9041,28.9041,28.8581,28.8765,38096.0
2017-03-28 12:10:00,31.39,31.4,31.37,31.37,3200.0,28.8765,28.8857,28.8581,28.8581,3200.0
2017-03-28 12:15:00,31.38,31.38,31.35,31.37,4000.0,28.8673,28.8673,28.8397,28.8581,4000.0
2017-03-28 12:20:00,31.38,31.39,31.38,31.39,12344.0,28.8673,28.8765,28.8673,28.8765,12344.0
2017-03-28 12:25:00,31.39,31.41,31.39,31.41,5880.0,28.8765,28.8949,28.8765,28.8949,5880.0
2017-03-28 12:30:00,31.41,31.42,31.41,31.42,2816.0,28.8949,28.9041,28.8949,28.9041,2816.0
2017-03-28 12:35:00,31.41,31.42,31.41,31.41,5928.0,28.8949,28.9041,28.8949,28.8949,5928.0
2017-03-28 12:40:00,31.4,31.4,31.4,31.4,3200.0,28.8857,28.8857,28.8857,28.8857,3200.0
2017-03-28 12:45:00,31.41,31.42,31.4,31.42,9260.0,28.8949,28.9041,28.8857,28.9041,9260.0
2017-03-28 12:50:00,31.42,31.43,31.42,31.42,6720.0,28.9041,28.9133,28.9041,28.9041,6720.0
2017-03-28 12:55:00,31.42,31.44,31.42,31.43,10360.0,28.9041,28.9225,28.9041,28.9133,10360.0
2017-03-28 13:00:00,31.44,31.46,31.43,31.45,11988.0,28.9225,28.9409,28.9133,28.9317,11988.0
2017-03-28 13:05:00,31.46,31.46,31.45,31.45,17040.0,28.9409,28.9409,28.9317,28.9317,17040.0
2017-03-28 13:10:00,31.45,31.46,31.45,31.45,13188.0,28.9317,28.9409,28.9317,28.9317,13188.0
2017-03-28 13:15:00,31.45,31.47,31.45,31.46,10636.0,28.9317,28.9501,28.9317,28.9409,10636.0
2017-03-28 13:20:00,31.46,31.47,31.46,31.47,2400.0,28.9409,28.9501,28.9409,28.9501,2400.0
2017-03-28 13:25:00,31.46,31.49,31.46,31.48,11600.0,28.9409,28.9685,28.9409,28.9593,11600.0
2017-03-28 13:30:00,31.48,31.48,31.46,31.46,5900.0,28.9593,28.9593,28.9409,28.9409,5900.0
2017-03-28 13:35:00,31.46,31.47,31.45,31.45,4800.0,28.9409,28.9501,28.9317,28.9317,4800.0
2017-03-28 13:40:00,31.46,31.49,31.46,31.49,10012.0,28.9409,28.9685,28.9409,28.9685,10012.0
2017-03-28 13:45:00,31.49,31.5,31.49,31.5,5564.0,28.9685,28.9777,28.9685,28.9777,5564.0
2017-03-28 13:50:00,31.5,31.51,31.5,31.51,8800.0,28.9777,28.9869,28.9777,28.9869,8800.0
2017-03-28 13:55:00,31.51,31.56,31.51,31.55,17676.0,28.9869,29.0329,28.9869,29.0237,17676.0
2017-03-28 14:00:00,31.54,31.54,31.53,31.53,4000.0,29.0145,29.0145,29.0053,29.0053,4000.0
2017-03-28 14:05:00,31.51,31.52,31.51,31.52,4800.0,28.9869,28.9961,28.9869,28.9961,4800.0
2017-03-28 14:10:00,31.52,31.54,31.51,31.52,9132.0,28.9961,29.0145,28.9869,28.9961,9132.0
2017-03-28 14:15:00,31.53,31.55,31.53,31.54,6400.0,29.0053,29.0237,29.0053,29.0145,6400.0
2017-03-28 14:20:00,31.55,31.55,31.54,31.55,6000.0,29.0237,29.0237,29.0145,29.0237,6000.0
2017-03-28 14:25:00,31.56,31.56,31.54,31.55,10204.0,29.0329,29.0329,29.0145,29.0237,10204.0
2017-03-28 14:30:00,31.54,31.54,31.52,31.54,12052.0,29.0145,29.0145,28.9961,29.0145,12052.0
2017-03-28 14:35:00,31.55,31.58,31.53,31.58,11916.0,29.0237,29.0513,29.0053,29.0513,11916.0
2017-03-28 14:40:00,31.59,31.59,31.57,31.58,14172.0,29.0605,29.0605,29.0421,29.0513,14172.0
2017-03-28 14:45:00,31.58,31.6,31.57,31.57,9200.0,29.0513,29.0697,29.0421,29.0421,9200.0
2017-03-28 14:50:00,31.57,31.58,31.56,31.58,24604.0,29.0421,29.0513,29.0329,29.0513,24604.0
2017-03-28 14:55:00,31.57,31.58,31.56,31.58,11168.0,29.0421,29.0513,29.0329,29.0513,11168.0
2017-03-28 15:00:00,31.58,31.59,31.57,31.59,15344.0,29.0513,29.0605,29.0421,29.0605,15344.0
2017-03-28 15:05:00,31.59,31.61,31.58,31.58,10784.0,29.0605,29.0789,29.0513,29.0513,10784.0
2017-03-28 15:10:00,31.58,31.59,31.57,31.58,12400.0,29.0513,29.0605,29.0421,29.0513,12400.0
2017-03-28 15:15:00,31.58,31.58,31.53,31.53,23552.0,29.0513,29.0513,29.0053,29.0053,23552.0
2017-03-28 15:20:00,31.52,31.55,31.52,31.55,22552.0,28.9961,29.0237,28.9961,29.0237,22552.0
2017-03-28 15:25:00,31.55,31.58,31.55,31.58,33252.0,29.0237,29.0513,29.0237,29.0513,33252.0
2017-03-28 15:30:00,31.58,31.58,31.56,31.57,30988.0,29.0513,29.0513,29.0329,29.0421,30988.0
2017-03-28 15:35:00,31.58,31.59,31.57,31.59,29516.0,29.0513,29.0605,29.0421,29.0605,29516.0
2017-03-28 15:40:00,31.59,31.6,31.56,31.56,30168.0,29.0605,29.0697,29.0329,29.0329,30168.0
2017-03-28 15:45:00,31.55,31.57,31.55,31.56,34308.0,29.0237,29.0421,29.0237,29.0329,34308.0
2017-03-28 15:50:00,31.55,31.56,31.55,31.55,53328.0,29.0237,29.0329,29.0237,29.0237,53328.0
2017-03-28 15:55:00,31.56,31.6,31.54,31.55,125904.0,29.0329,29.0697,29.0145,29.0237,125904.0
2017-03-29 09:30:00,31.4,31.59,31.4,31.5,28828.0,28.8857,29.0605,28.8857,28.9777,28828.0
2017-03-29 09:35:00,31.5,31.5,31.44,31.5,43048.0,28.9777,28.9777,28.9225,28.9777,43048.0
2017-03-29 09:40:00,31.52,31.54,31.48,31.48,24932.0,28.9961,29.0145,28.9593,28.9593,24932.0
2017-03-29 09:45:00,31.5,31.5,31.46,31.46,10628.0,28.9777,28.9777,28.9409,28.9409,10628.0
2017-03-29 09:50:00,31.47,31.5,31.47,31.5,16384.0,28.9501,28.9777,28.9501,28.9777,16384.0
2017-03-29 09:55:00,31.51,31.52,31.48,31.5,16800.0,28.9869,28.9961,28.9593,28.9777,16800.0
2017-03-29 10:00:00,31.5,31.5,31.47,31.48,26000.0,28.9777,28.9777,28.9501,28.9593,26000.0
2017-03-29 10:05:00,31.47,31.54,31.47,31.54,21880.0,28.9501,29.0145,28.9501,29.0145,21880.0
2017-03-29 10:10:00,31.55,31.58,31.54,31.57,13600.0,29.0237,29.0513,29.0145,29.0421,13600.0
2017-03-29 10:15:00,31.56,31.59,31.54,31.58,47472.0,29.0329,29.0605,29.0145,29.0513,47472.0
2017-03-29 10:20:00,31.56,31.56,31.53,31.54,13800.0,29.0329,29.0329,29.0053,29.0145,13800.0
2017-03-29 10:25:00,31.54,31.57,31.54,31.57,6364.0,29.0145,29.0421,29.0145,29.0421,6364.0
2017-03-29 10:30:00,31.56,31.62,31.56,31.62,24800.0,29.0329,29.0881,29.0329,29.0881,24800.0
2017-03-29 10:35:00,31.61,31.63,31.59,31.6,24884.0,29.0789,29.0973,29.0605,29.0697,24884.0
2017-03-29 10:40:00,31.6,31.6,31.54,31.54,18400.0,29.0697,29.0697,29.0145,29.0145,18400.0
2017-03-29 10:45:00,31.55,31.58,31.54,31.55,16800.0,29.0237,29.0513,29.0145,29.0237,16800.0
2017-03-29 10:50:00,31.54,31.55,31.54,31.55,13228.0,29.0145,29.0237,29.0145,29.0237,13228.0
2017-03-29 10:55:00,31.55,31.55,31.51,31.52,67168.0,29.0237,29.0237,28.9869,28.9961,67168.0
2017-03-29 11:00:00,31.52,31.56,31.52,31.55,25532.0,28.9961,29.0329,28.9961,29.0237,25532.0
2017-03-29 11:05:00,31.56,31.57,31.55,31.56,7224.0,29.0329,29.0421,29.0237,29.0329,7224.0
2017-03-29 11:10:00,31.56,31.59,31.56,31.58,18948.0,29.0329,29.0605,29.0329,29.0513,18948.0
2017-03-29 11:15:00,31.58,31.59,31.55,31.55,13340.0,29.0513,29.0605,29.0237,29.0237,13340.0
2017-03-29 11:20:00,31.56,31.58,31.55,31.56,14852.0,29.0329,29.0513,29.0237,29.0329,14852.0
2017-03-29 11:25:00,31.56,31.57,31.55,31.57,4400.0,29.0329,29.0421,29.0237,29.0421,4400.0
2017-03-29 11:30:00,31.56,31.56,31.55,31.56,13200.0,29.0329,29.0329,29.0237,29.0329,13200.0
2017-03-29 11:35:00,31.57,31.58,31.53,31.54,26156.0,29.0421,29.0513,29.0053,29.0145,26156.0
2017-03-29 11:40:00,31.54,31.54,31.52,31.53,16764.0,29.0145,29.0145,28.9961,29.0053,16764.0
2017-03-29 11:45:00,31.55,31.55,31.52,31.54,11600.0,29.0237,29.0237,28.9961,29.0145,11600.0
2017-03-29 11:50:00,31.55,31.55,31.52,31.55,12800.0,29.0237,29.0237,28.9961,29.0237,12800.0
2017-03-29 11:55:00,31.55,31.57,31.54,31.56,10400.0,29.0237,29.0421,29.0145,29.0329,10400.0
2017-03-29 12:00:00,31.57,31.58,31.55,31.57,12400.0,29.0421,29.0513,29.0237,29.0421,12400.0
2017-03-29 12:05:00,31.55,31.56,31.54,31.54,12800.0,29.0237,29.0329,29.0145,29.0145,12800.0
2017-03-29 12:10:00,31.54,31.55,31.54,31.54,7600.0,29.0145,29.0237,29.0145,29.0145,7600.0
2017-03-29 12:15:00,31.55,31.57,31.54,31.55,10400.0,29.0237,29.0421,29.0145,29.0237,10400.0
2017-03-29 12:20:00,31.55,31.56,31.55,31.56,16160.0,29.0237,29.0329,29.0237,29.0329,16160.0
2017-03-29 12:25:00,31.55,31.56,31.55,31.55,11700.0,29.0237,29.0329,29.0237,29.0237,11700.0
2017-03-29 12:30:00,31.55,31.55,31.53,31.54,7600.0,29.0237,29.0237,29.0053,29.0145,7600.0
2017-03-29 12:35:00,31.54,31.56,31.53,31.53,16360.0,29.0145,29.0329,29.0053,29.0053,16360.0
2017-03-29 12:40:00,31.53,31.54,31.52,31.54,12800.0,29.0053,29.0145,28.9961,29.0145,12800.0
2017-03-29 12:45:00,31.54,31.54,31.52,31.52,10000.0,29.0145,29.0145,28.9961,28.9961,10000.0
2017-03-29 12:50:00,31.53,31.54,31.53,31.53,11200.0,29.0053,29.0145,29.0053,29.0053,11200.0
2017-03-29 12:55:00,31.53,31.54,31.52,31.53,11620.0,29.0053,29.0145,28.9961,29.0053,11620.0
2017-03-29 13:00:00,31.54,31.57,31.54,31.56,23540.0,29.0145,29.0421,29.0145,29.0329,23540.0
2017-03-29 13:05:00,31.57,31.58,31.55,31.58,27596.0,29.0421,29.0513,29.0237,29.0513,27596.0
2017-03-29 13:10:00,31.58,31.58,31.56,31.56,7764.0,29.0513,29.0513,29.0329,29.0329,7764.0
2017-03-29 13:15:00,31.57,31.57,31.56,31.56,7600.0,29.0421,29.0421,29.0329,29.0329,7600.0
2017-03-29 13:20:00,31.56,31.58,31.56,31.56,13264.0,29.0329,29.0513,29.0329,29.0329,13264.0
2017-03-29 13:25:00,31.56,31.58,31.56,31.58,26412.0,29.0329,29.0513,29.0329,29.0513,26412.0
2017-03-29 13:30:00,31.59,31.59,31.58,31.59,6000.0,29.0605,29.0605,29.0513,29.0605,6000.0
2017-03-29 13:35:00,31.59,31.63,31.58,31.6,35340.0,29.0605,29.0973,29.0513,29.0697,35340.0
2017-03-29 13:40:00,31.61,31.61,31.58,31.58,12000.0,29.0789,29.0789,29.0513,29.0513,12000.0
2017-03-29 13:45:00,31.59,31.6,31.59,31.59,5600.0,29.0605,29.0697,29.0605,29.0605,5600.0
2017-03-29 13:50:00,31.59,31.6,31.59,31.59,16800.0,29.0605,29.0697,29.0605,29.0605,16800.0
2017-03-29 13:55:00,31.59,31.59,31.57,31.58,17240.0,29.0605,29.0605,29.0421,29.0513,17240.0
2017-03-29 14:00:00,31.58,31.61,31.57,31.59,15200.0,29.0513,29.0789,29.0421,29.0605,15200.0
2017-03-29 14:05:00,31.58,31.59,31.57,31.58,12192.0,29.0513,29.0605,29.0421,29.0513,12192.0
2017-03-29 14:10:00,31.58,31.6,31.58,31.6,18620.0,29.0513,29.0697,29.0513,29.0697,18620.0
2017-03-29 14:15:00,31.6,31.61,31.59,31.61,18052.0,29.0697,29.0789,29.0605,29.0789,18052.0
2017-03-29 14:20:00,31.61,31.63,31.61,31.63,7200.0,29.0789,29.0973,29.0789,29.0973,7200.0
2017-03-29 14:25:00,31.63,31.64,31.63,31.64,8000.0,29.0973,29.1065,29.0973,29.1065,8000.0
2017-03-29 14:30:00,31.64,31.64,31.62,31.63,23224.0,29.1065,29.1065,29.0881,29.0973,23224.0
2017-03-29 14:35:00,31.63,31.64,31.62,31.63,16392.0,29.0973,29.1065,29.0881,29.0973,16392.0
2017-03-29 14:40:00,31.63,31.64,31.61,31.61,16932.0,29.0973,29.1065,29.0789,29.0789,16932.0
2017-03-29 14:45:00,31.61,31.61,31.6,31.61,12804.0,29.0789,29.0789,29.0697,29.0789,12804.0
2017-03-29 14:50:00,31.61,31.63,31.61,31.63,16000.0,29.0789,29.0973,29.0789,29.0973,16000.0
2017-03-29 14:55:00,31.63,31.64,31.61,31.61,13600.0,29.0973,29.1065,29.0789,29.0789,13600.0
2017-03-29 15:00:00,31.61,31.61,31.6,31.61,11176.0,29.0789,29.0789,29.0697,29.0789,11176.0
2017-03-29 15:05:00,31.61,31.63,31.61,31.63,14080.0,29.0789,29.0973,29.0789,29.0973,14080.0
2017-03-29 15:10:00,31.63,31.63,31.61,31.61,15000.0,29.0973,29.0973,29.0789,29.0789,15000.0
2017-03-29 15:15:00,31.6,31.64,31.6,31.62,24000.0,29.0697,29.1065,29.0697,29.0881,24000.0
2017-03-29 15:20:00,31.62,31.64,31.62,31.63,24424.0,29.0881,29.1065,29.0881,29.0973,24424.0
2017-03-29 15:25:00,31.63,31.63,31.62,31.63,24368.0,29.0973,29.0973,29.0881,29.0973,24368.0
2017-03-29 15:30:00,31.62,31.63,31.61,31.63,31400.0,29.0881,29.0973,29.0789,29.0973,31400.0
2017-03-29 15:35:00,31.63,31.64,31.62,31.63,35188.0,29.0973,29.1065,29.0881,29.0973,35188.0
2017-03-29 15:40:00,31.63,31.63,31.61,31.61,38436.0,29.0973,29.0973,29.0789,29.0789,38436.0
2017-03-29 15:45:00,31.61,31.63,31.61,31.61,60780.0,29.0789,29.0973,29.0789,29.0789,60780.0
2017-03-29 15:50:00,31.6,31.63,31.6,31.61,74556.0,29.0697,29.0973,29.0697,29.0789,74556.0
2017-03-29 15:55:00,31.61,31.63,31.6,31.61,160068.0,29.0789,29.0973,29.0697,29.0789,160068.0
2017-03-30 09:30:00,31.55,31.64,31.55,31.64,17992.0,29.0237,29.1065,29.0237,29.1065,17992.0
2017-03-30 09:35:00,31.6,31.63,31.56,31.63,9880.0,29.0697,29.0973,29.0329,29.0973,9880.0
2017-03-30 09:40:00,31.62,31.62,31.61,31.61,2656.0,29.0881,29.0881,29.0789,29.0789,2656.0
2017-03-30 09:45:00,31.58,31.64,31.58,31.63,1600.0,29.0513,29.1065,29.0513,29.0973,1600.0
2017-03-30 09:50:00,31.64,31.66,31.63,31.65,4360.0,29.1065,29.1249,29.0973,29.1157,4360.0
2017-03-30 09:55:00,31.65,31.68,31.62,31.66,12300.0,29.1157,29.1433,29.0881,29.1249,12300.0
2017-03-30 10:00:00,31.66,31.71,31.65,31.7,7200.0,29.1249,29.1709,29.1157,29.1617,7200.0
2017-03-30 10:05:00,31.7,31.7,31.62,31.62,12800.0,29.1617,29.1617,29.0881,29.0881,12800.0
2017-03-30 10:10:00,31.64,31.67,31.64,31.67,2800.0,29.1065,29.1341,29.1065,29.1341,2800.0
2017-03-30 10:15:00,31.66,31.7,31.66,31.7,7600.0,29.1249,29.1617,29.1249,29.1617,7600.0
2017-03-30 10:20:00,31.69,31.69,31.65,31.67,4000.0,29.1525,29.1525,29.1157,29.1341,4000.0
2017-03-30 10:25:00,31.67,31.68,31.65,31.68,4800.0,29.1341,29.1433,29.1157,29.1433,4800.0
2017-03-30 10:30:00,31.67,31.68,31.66,31.67,10800.0,29.1341,29.1433,29.1249,29.1341,10800.0
2017-03-30 10:35:00,31.68,31.72,31.67,31.72,9600.0,29.1433,29.1801,29.1341,29.1801,9600.0
2017-03-30 10:40:00,31.73,31.75,31.72,31.75,5600.0,29.1893,29.2077,29.1801,29.2077,5600.0
2017-03-30 10:45:00,31.75,31.75,31.75,31.75,0.0,29.2077,29.2077,29.2077,29.2077,0.0
2017-03-30 10:50:00,31.73,31.76,31.72,31.76,12324.0,29.1893,29.2169,29.1801,29.2169,12324.0
2017-03-30 10:55:00,31.74,31.75,31.74,31.75,800.0,29.1985,29.2077,29.1985,29.2077,800.0
2017-03-30 11:00:00,31.75,31.81,31.75,31.8,92000.0,29.2077,29.2629,29.2077,29.2537,92000.0
2017-03-30 11:05:00,31.81,31.81,31.79,31.8,15892.0,29.2629,29.2629,29.2445,29.2537,15892.0
2017-03-30 11:10:00,31.81,31.81,31.8,31.81,1600.0,29.2629,29.2629,29.2537,29.2629,1600.0
2017-03-30 11:15:00,31.82,31.82,31.81,31.81,800.0,29.2721,29.2721,29.2629,29.2629,800.0
2017-03-30 11:20:00,31.8,31.8,31.79,31.79,3200.0,29.2537,29.2537,29.2445,29.2445,3200.0
2017-03-30 11:25:00,31.8,31.81,31.79,31.81,4560.0,29.2537,29.2629,29.2445,29.2629,4560.0
2017-03-30 11:30:00,31.8,31.81,31.75,31.75,10400.0,29.2537,29.2629,29.2077,29.2077,10400.0
2017-03-30 11:35:00,31.75,31.75,31.75,31.75,1200.0,29.2077,29.2077,29.2077,29.2077,1200.0
2017-03-30 11:40:00,31.73,31.73,31.71,31.73,5200.0,29.1893,29.1893,29.1709,29.1893,5200.0
2017-03-30 11:45:00,31.71,31.73,31.71,31.72,3600.0,29.1709,29.1893,29.1709,29.1801,3600.0
2017-03-30 11:50:00,31.72,31.74,31.72,31.73,6000.0,29.1801,29.1985,29.1801,29.1893,6000.0
2017-03-30 11:55:00,31.74,31.75,31.73,31.75,12400.0,29.1985,29.2077,29.1893,29.2077,12400.0
2017-03-30 12:00:00,31.76,31.78,31.76,31.78,16720.0,29.2169,29.2353,29.2169,29.2353,16720.0
2017-03-30 12:05:00,31.78,31.78,31.78,31.78,1500.0,29.2353,29.2353,29.2353,29.2353,1500.0
2017-03-30 12:10:00,31.78,31.79,31.78,31.78,4400.0,29.2353,29.2445,29.2353,29.2353,4400.0
2017-03-30 12:15:00,31.77,31.78,31.77,31.78,800.0,29.2261,29.2353,29.2261,29.2353,800.0
2017-03-30 12:20:00,31.78,31.79,31.77,31.78,20000.0,29.2353,29.2445,29.2261,29.2353,20000.0
2017-03-30 12:25:00,31.78,31.79,31.78,31.79,2060.0,29.2353,29.2445,29.2353,29.2445,2060.0
2017-03-30 12:30:00,31.79,31.79,31.77,31.77,4400.0,29.2445,29.2445,29.2261,29.2261,4400.0
2017-03-30 12:35:00,31.78,31.78,31.74,31.74,35200.0,29.2353,29.2353,29.1985,29.1985,35200.0
2017-03-30 12:40:00,31.75,31.76,31.74,31.75,30624.0,29.2077,29.2169,29.1985,29.2077,30624.0
2017-03-30 12:45:00,31.74,31.74,31.73,31.74,17200.0,29.1985,29.1985,29.1893,29.1985,17200.0
2017-03-30 12:50:00,31.74,31.74,31.73,31.74,7100.0,29.1985,29.1985,29.1893,29.1985,7100.0
2017-03-30 12:55:00,31.74,31.75,31.74,31.74,6840.0,29.1985,29.2077,29.1985,29.1985,6840.0
2017-03-30 13:00:00,31.73,31.75,31.73,31.74,4000.0,29.1893,29.2077,29.1893,29.1985,4000.0
2017-03-30 13:05:00,31.74,31.74,31.74,31.74,400.0,29.1985,29.1985,29.1985,29.1985,400.0
2017-03-30 13:10:00,31.74,31.75,31.73,31.74,10000.0,29.1985,29.2077,29.1893,29.1985,10000.0
2017-03-30 13:15:00,31.74,31.74,31.73,31.73,2416.0,29.1985,29.1985,29.1893,29.1893,2416.0
2017-03-30 13:20:00,31.74,31.77,31.73,31.77,5264.0,29.1985,29.2261,29.1893,29.2261,5264.0
2017-03-30 13:25:00,31.78,31.78,31.75,31.75,2080.0,29.2353,29.2353,29.2077,29.2077,2080.0
2017-03-30 13:30:00,31.75,31.76,31.74,31.75,6800.0,29.2077,29.2169,29.1985,29.2077,6800.0
2017-03-30 13:35:00,31.77,31.77,31.77,31.77,400.0,29.2261,29.2261,29.2261,29.2261,400.0
2017-03-30 13:40:00,31.76,31.76,31.75,31.75,800.0,29.2169,29.2169,29.2077,29.2077,800.0
2017-03-30 13:45:00,31.75,31.76,31.75,31.75,2072.0,29.2077,29.2169,29.2077,29.2077,2072.0
2017-03-30 13:50:00,31.75,31.77,31.75,31.77,8000.0,29.2077,29.2261,29.2077,29.2261,8000.0
2017-03-30 13:55:00,31.76,31.76,31.76,31.76,800.0,29.2169,29.2169,29.2169,29.2169,800.0
2017-03-30 14:00:00,31.77,31.77,31.76,31.76,2400.0,29.2261,29.2261,29.2169,29.2169,2400.0
2017-03-30 14:05:00,31.76,31.77,31.74,31.74,8404.0,29.2169,29.2261,29.1985,29.1985,8404.0
2017-03-30 14:10:00,31.74,31.75,31.74,31.75,1600.0,29.1985,29.2077,29.1985,29.2077,1600.0
2017-03-30 14:15:00,31.75,31.75,31.74,31.74,10000.0,29.2077,29.2077,29.1985,29.1985,10000.0
2017-03-30 14:20:00,31.75,31.76,31.75,31.75,17408.0,29.2077,29.2169,29.2077,29.2077,17408.0
2017-03-30 14:25:00,31.75,31.78,31.74,31.77,10648.0,29.2077,29.2353,29.1985,29.2261,10648.0
2017-03-30 14:30:00,31.78,31.79,31.78,31.79,1888.0,29.2353,29.2445,29.2353,29.2445,1888.0
2017-03-30 14:35:00,31.79,31.79,31.79,31.79,1516.0,29.2445,29.2445,29.2445,29.2445,1516.0
2017-03-30 14:40:00,31.78,31.8,31.78,31.78,6800.0,29.2353,29.2537,29.2353,29.2353,6800.0
2017-03-30 14:45:00,31.78,31.79,31.77,31.78,4468.0,29.2353,29.2445,29.2261,29.2353,4468.0
2017-03-30 14:50:00,31.77,31.78,31.77,31.77,15464.0,29.2261,29.2353,29.2261,29.2261,15464.0
2017-03-30 14:55:00,31.76,31.78,31.76,31.78,4400.0,29.2169,29.2353,29.2169,29.2353,4400.0
2017-03-30 15:00:00,31.78,31.79,31.78,31.79,11200.0,29.2353,29.2445,29.2353,29.2445,11200.0
2017-03-30 15:05:00,31.79,31.8,31.79,31.79,12400.0,29.2445,29.2537,29.2445,29.2445,12400.0
2017-03-30 15:10:00,31.79,31.8,31.79,31.8,9728.0,29.2445,29.2537,29.2445,29.2537,9728.0
2017-03-30 15:15:00,31.8,31.82,31.8,31.81,17088.0,29.2537,29.2721,29.2537,29.2629,17088.0
2017-03-30 15:20:00,31.82,31.83,31.82,31.83,6564.0,29.2721,29.2813,29.2721,29.2813,6564.0
2017-03-30 15:25:00,31.84,31.84,31.83,31.84,5200.0,29.2905,29.2905,29.2813,29.2905,5200.0
2017-03-30 15:30:00,31.84,31.86,31.83,31.86,13264.0,29.2905,29.3089,29.2813,29.3089,13264.0
2017-03-30 15:35:00,31.86,31.86,31.82,31.82,19280.0,29.3089,29.3089,29.2721,29.2721,19280.0
2017-03-30 15:40:00,31.82,31.82,31.78,31.78,26048.0,29.2721,29.2721,29.2353,29.2353,26048.0
2017-03-30 15:45:00,31.79,31.79,31.77,31.78,55148.0,29.2445,29.2445,29.2261,29.2353,55148.0
2017-03-30 15:50:00,31.77,31.77,31.74,31.74,120492.0,29.2261,29.2261,29.1985,29.1985,120492.0
2017-03-30 15:55:00,31.74,31.76,31.73,31.75,236728.0,29.1985,29.2169,29.1893,29.2077,236728.0
2017-03-31 09:30:00,31.72,31.72,31.72,31.72,24204.0,29.1801,29.1801,29.1801,29.1801,24204.0
2017-03-31 09:35:00,31.72,31.73,31.71,31.71,4000.0,29.1801,29.1893,29.1709,29.1709,4000.0
2017-03-31 09:40:00,31.74,31.77,31.7,31.72,11980.0,29.1985,29.2261,29.1617,29.1801,11980.0
2017-03-31 09:45:00,31.72,31.75,31.7,31.71,5268.0,29.1801,29.2077,29.1617,29.1709,5268.0
2017-03-31 09:50:00,31.69,31.73,31.67,31.7,20324.0,29.1525,29.1893,29.1341,29.1617,20324.0
2017-03-31 09:55:00,31.7,31.71,31.68,31.69,7660.0,29.1617,29.1709,29.1433,29.1525,7660.0
2017-03-31 10:00:00,31.68,31.69,31.67,31.69,14800.0,29.1433,29.1525,29.1341,29.1525,14800.0
2017-03-31 10:05:00,31.69,31.72,31.69,31.72,70584.0,29.1525,29.1801,29.1525,29.1801,70584.0
2017-03-31 10:10:00,31.7,31.71,31.67,31.71,9604.0,29.1617,29.1709,29.1341,29.1709,9604.0
2017-03-31 10:15:00,31.68,31.7,31.68,31.7,7200.0,29.1433,29.1617,29.1433,29.1617,7200.0
2017-03-31 10:20:00,31.7,31.7,31.7,31.7,1200.0,29.1617,29.1617,29.1617,29.1617,1200.0
2017-03-31 10:25:00,31.69,31.69,31.66,31.67,2132.0,29.1525,29.1525,29.1249,29.1341,2132.0
2017-03-31 10:30:00,31.66,31.68,31.66,31.68,14000.0,29.1249,29.1433,29.1249,29.1433,14000.0
2017-03-31 10:35:00,31.68,31.7,31.67,31.68,17908.0,29.1433,29.1617,29.1341,29.1433,17908.0
2017-03-31 10:40:00,31.69,31.72,31.69,31.72,9832.0,29.1525,29.1801,29.1525,29.1801,9832.0
2017-03-31 10:45:00,31.72,31.73,31.71,31.72,11624.0,29.1801,29.1893,29.1709,29.1801,11624.0
2017-03-31 10:50:00,31.73,31.74,31.71,31.71,10000.0,29.1893,29.1985,29.1709,29.1709,10000.0
2017-03-31 10:55:00,31.71,31.72,31.7,31.7,5600.0,29.1709,29.1801,29.1617,29.1617,5600.0
2017-03-31 11:00:00,31.7,31.71,31.68,31.7,19900.0,29.1617,29.1709,29.1433,29.1617,19900.0
2017-03-31 11:05:00,31.71,31.71,31.71,31.71,800.0,29.1709,29.1709,29.1709,29.1709,800.0
2017-03-31 11:10:00,31.7,31.71,31.69,31.71,8800.0,29.1617,29.1709,29.1525,29.1709,8800.0
2017-03-31 11:15:00,31.7,31.7,31.68,31.68,15268.0,29.1617,29.1617,29.1433,29.1433,15268.0
2017-03-31 11:20:00,31.68,31.68,31.67,31.67,4800.0,29.1433,29.1433,29.1341,29.1341,4800.0
2017-03-31 11:25:00,31.68,31.7,31.68,31.69,10000.0,29.1433,29.1617,29.1433,29.1525,10000.0
2017-03-31 11:30:00,31.68,31.69,31.68,31.69,4800.0,29.1433,29.1525,29.1433,29.1525,4800.0
2017-03-31 11:35:00,31.69,31.7,31.69,31.69,29664.0,29.1525,29.1617,29.1525,29.1525,29664.0
2017-03-31 11:40:00,31.69,31.7,31.68,31.69,91948.0,29.1525,29.1617,29.1433,29.1525,91948.0
2017-03-31 11:45:00,31.69,31.69,31.68,31.68,6432.0,29.1525,29.1525,29.1433,29.1433,6432.0
2017-03-31 11:50:00,31.68,31.68,31.62,31.62,10144.0,29.1433,29.1433,29.0881,29.0881,10144.0
2017-03-31 11:55:00,31.64,31.64,31.64,31.64,400.0,29.1065,29.1065,29.1065,29.1065,400.0
2017-03-31 12:00:00,31.61,31.66,31.61,31.65,12800.0,29.0789,29.1249,29.0789,29.1157,12800.0
2017-03-31 12:05:00,31.66,31.66,31.64,31.64,4800.0,29.1249,29.1249,29.1065,29.1065,4800.0
2017-03-31 12:10:00,31.64,31.64,31.63,31.63,1200.0,29.1065,29.1065,29.0973,29.0973,1200.0
2017-03-31 12:15:00,31.63,31.64,31.63,31.64,11132.0,29.0973,29.1065,29.0973,29.1065,11132.0
2017-03-31 12:20:00,31.65,31.66,31.64,31.65,6984.0,29.1157,29.1249,29.1065,29.1157,6984.0
2017-03-31 12:25:00,31.63,31.65,31.62,31.63,2840.0,29.0973,29.1157,29.0881,29.0973,2840.0
2017-03-31 12:30:00,31.64,31.66,31.64,31.66,4800.0,29.1065,29.1249,29.1065,29.1249,4800.0
2017-03-31 12:35:00,31.66,31.66,31.64,31.64,5436.0,29.1249,29.1249,29.1065,29.1065,5436.0
2017-03-31 12:40:00,31.64,31.64,31.63,31.63,1200.0,29.1065,29.1065,29.0973,29.0973,1200.0
2017-03-31 12:45:00,31.64,31.65,31.64,31.65,2800.0,29.1065,29.1157,29.1065,29.1157,2800.0
2017-03-31 12:50:00,31.64,31.65,31.64,31.65,8012.0,29.1065,29.1157,29.1065,29.1157,8012.0
2017-03-31 12:55:00,31.64,31.64,31.63,31.63,2400.0,29.1065,29.1065,29.0973,29.0973,2400.0
2017-03-31 13:00:00,31.63,31.65,31.63,31.65,9012.0,29.0973,29.1157,29.0973,29.1157,9012.0
2017-03-31 13:05:00,31.65,31.67,31.65,31.65,6968.0,29.1157,29.1341,29.1157,29.1157,6968.0
2017-03-31 13:10:00,31.66,31.68,31.66,31.67,8000.0,29.1249,29.1433,29.1249,29.1341,8000.0
2017-03-31 13:15:00,31.67,31.68,31.67,31.68,6716.0,29.1341,29.1433,29.1341,29.1433,6716.0
2017-03-31 13:20:00,31.68,31.69,31.68,31.69,4000.0,29.1433,29.1525,29.1433,29.1525,4000.0
2017-03-31 13:25:00,31.68,31.68,31.66,31.67,62448.0,29.1433,29.1433,29.1249,29.1341,62448.0
2017-03-31 13:30:00,31.67,31.67,31.65,31.65,16800.0,29.1341,29.1341,29.1157,29.1157,16800.0
2017-03-31 13:35:00,31.65,31.67,31.64,31.65,87568.0,29.1157,29.1341,29.1065,29.1157,87568.0
2017-03-31 13:40:00,31.66,31.67,31.66,31.67,3000.0,29.1249,29.1341,29.1249,29.1341,3000.0
2017-03-31 13:45:00,31.66,31.68,31.66,31.67,17000.0,29.1249,29.1433,29.1249,29.1341,17000.0
2017-03-31 13:50:00,31.68,31.68,31.66,31.67,11760.0,29.1433,29.1433,29.1249,29.1341,11760.0
2017-03-31 13:55:00,31.68,31.68,31.65,31.65,8796.0,29.1433,29.1433,29.1157,29.1157,8796.0
2017-03-31 14:00:00,31.63,31.65,31.62,31.62,13096.0,29.0973,29.1157,29.0881,29.0881,13096.0
2017-03-31 14:05:00,31.61,31.61,31.6,31.61,11600.0,29.0789,29.0789,29.0697,29.0789,11600.0
2017-03-31 14:10:00,31.61,31.61,31.56,31.56,32788.0,29.0789,29.0789,29.0329,29.0329,32788.0
2017-03-31 14:15:00,31.57,31.58,31.56,31.58,13200.0,29.0421,29.0513,29.0329,29.0513,13200.0
2017-03-31 14:20:00,31.58,31.59,31.57,31.59,9148.0,29.0513,29.0605,29.0421,29.0605,9148.0
2017-03-31 14:25:00,31.58,31.6,31.58,31.59,7600.0,29.0513,29.0697,29.0513,29.0605,7600.0
2017-03-31 14:30:00,31.59,31.6,31.57,31.59,18252.0,29.0605,29.0697,29.0421,29.0605,18252.0
2017-03-31 14:35:00,31.59,31.65,31.59,31.63,65576.0,29.0605,29.1157,29.0605,29.0973,65576.0
2017-03-31 14:40:00,31.63,31.64,31.63,31.63,4800.0,29.0973,29.1065,29.0973,29.0973,4800.0
2017-03-31 14:45:00,31.63,31.63,31.61,31.61,5336.0,29.0973,29.0973,29.0789,29.0789,5336.0
2017-03-31 14:50:00,31.62,31.62,31.6,31.6,11600.0,29.0881,29.0881,29.0697,29.0697,11600.0
2017-03-31 14:55:00,31.61,31.61,31.6,31.6,5884.0,29.0789,29.0789,29.0697,29.0697,5884.0
2017-03-31 15:00:00,31.61,31.64,31.6,31.64,8440.0,29.0789,29.1065,29.0697,29.1065,8440.0
2017-03-31 15:05:00,31.64,31.66,31.64,31.66,17176.0,29.1065,29.1249,29.1065,29.1249,17176.0
2017-03-31 15:10:00,31.65,31.68,31.65,31.67,9180.0,29.1157,29.1433,29.1157,29.1341,9180.0
2017-03-31 15:15:00,31.68,31.68,31.67,31.68,16216.0,29.1433,29.1433,29.1341,29.1433,16216.0
2017-03-31 15:20:00,31.68,31.71,31.68,31.7,7760.0,29.1433,29.1709,29.1433,29.1617,7760.0
2017-03-31 15:25:00,31.7,31.75,31.7,31.71,31964.0,29.1617,29.2077,29.1617,29.1709,31964.0
2017-03-31 15:30:00,31.71,31.77,31.71,31.75,16916.0,29.1709,29.2261,29.1709,29.2077,16916.0
2017-03-31 15:35:00,31.74,31.74,31.73,31.74,17600.0,29.1985,29.1985,29.1893,29.1985,17600.0
2017-03-31 15:40:00,31.73,31.74,31.71,31.71,25212.0,29.1893,29.1985,29.1709,29.1709,25212.0
2017-03-31 15:45:00,31.72,31.73,31.7,31.7,35316.0,29.1801,29.1893,29.1617,29.1617,35316.0
2017-03-31 15:50:00,31.7,31.7,31.68,31.7,50152.0,29.1617,29.1617,29.1433,29.1617,50152.0
2017-03-31 15:55:00,31.7,31.7,31.63,31.64,140572.0,29.1617,29.1617,29.0973,29.1065,140572.0
2017-04-03 09:30:00,31.72,31.74,31.66,31.74,54724.0,29.1801,29.1985,29.1249,29.1985,54724.0
2017-04-03 09:35:00,31.7,31.74,31.68,31.71,13172.0,29.1617,29.1985,29.1433,29.1709,13172.0
2017-04-03 09:40:00,31.73,31.73,31.68,31.68,16844.0,29.1893,29.1893,29.1433,29.1433,16844.0
2017-04-03 09:45:00,31.64,31.66,31.56,31.57,18276.0,29.1065,29.1249,29.0329,29.0421,18276.0
2017-04-03 09:50:00,31.57,31.61,31.52,31.58,46692.0,29.0421,29.0789,28.9961,29.0513,46692.0
2017-04-03 09:55:00,31.58,31.6,31.55,31.57,57016.0,29.0513,29.0697,29.0237,29.0421,57016.0
2017-04-03 10:00:00,31.56,31.57,31.53,31.53,35228.0,29.0329,29.0421,29.0053,29.0053,35228.0
2017-04-03 10:05:00,31.52,31.54,31.5,31.52,30400.0,28.9961,29.0145,28.9777,28.9961,30400.0
2017-04-03 10:10:00,31.51,31.53,31.47,31.5,45612.0,28.9869,29.0053,28.9501,28.9777,45612.0
2017-04-03 10:15:00,31.49,31.5,31.45,31.45,10800.0,28.9685,28.9777,28.9317,28.9317,10800.0
2017-04-03 10:20:00,31.46,31.5,31.45,31.5,25600.0,28.9409,28.9777,28.9317,28.9777,25600.0
2017-04-03 10:25:00,31.51,31.52,31.46,31.49,29616.0,28.9869,28.9961,28.9409,28.9685,29616.0
2017-04-03 10:30:00,31.47,31.52,31.46,31.46,20960.0,28.9501,28.9961,28.9409,28.9409,20960.0
2017-04-03 10:35:00,31.46,31.49,31.45,31.49,13640.0,28.9409,28.9685,28.9317,28.9685,13640.0
2017-04-03 10:40:00,31.49,31.49,31.46,31.48,14680.0,28.9685,28.9685,28.9409,28.9593,14680.0
2017-04-03 10:45:00,31.49,31.51,31.48,31.48,9200.0,28.9685,28.9869,28.9593,28.9593,9200.0
2017-04-03 10:50:00,31.47,31.48,31.41,31.41,9448.0,28.9501,28.9593,28.8949,28.8949,9448.0
2017-04-03 10:55:00,31.42,31.43,31.39,31.39,30576.0,28.9041,28.9133,28.8765,28.8765,30576.0
2017-04-03 11:00:00,31.38,31.42,31.38,31.42,12800.0,28.8673,28.9041,28.8673,28.9041,12800.0
2017-04-03 11:05:00,31.4,31.41,31.33,31.35,18400.0,28.8857,28.8949,28.8213,28.8397,18400.0
2017-04-03 11:10:00,31.36,31.36,31.33,31.33,15400.0,28.8489,28.8489,28.8213,28.8213,15400.0
2017-04-03 11:15:00,31.33,31.38,31.33,31.37,37712.0,28.8213,28.8673,28.8213,28.8581,37712.0
2017-04-03 11:20:00,31.35,31.36,31.34,31.35,14520.0,28.8397,28.8489,28.8305,28.8397,14520.0
2017-04-03 11:25:00,31.35,31.36,31.32,31.33,8564.0,28.8397,28.8489,28.8121,28.8213,8564.0
2017-04-03 11:30:00,31.32,31.34,31.28,31.28,22072.0,28.8121,28.8305,28.7753,28.7753,22072.0
2017-04-03 11:35:00,31.28,31.32,31.28,31.32,23760.0,28.7753,28.8121,28.7753,28.8121,23760.0
2017-04-03 11:40:00,31.3,31.3,31.28,31.28,16804.0,28.7937,28.7937,28.7753,28.7753,16804.0
2017-04-03 11:45:00,31.28,31.29,31.26,31.29,60896.0,28.7753,28.7845,28.7569,28.7845,60896.0
2017-04-03 11:50:00,31.29,31.32,31.27,31.29,20152.0,28.7845,28.8121,28.7661,28.7845,20152.0
2017-04-03 11:55:00,31.31,31.31,31.28,31.3,7200.0,28.8029,28.8029,28.7753,28.7937,7200.0
2017-04-03 12:00:00,31.28,31.28,31.24,31.26,27516.0,28.7753,28.7753,28.7385,28.7569,27516.0
2017-04-03 12:05:00,31.27,31.29,31.24,31.29,50600.0,28.7661,28.7845,28.7385,28.7845,50600.0
2017-04-03 12:10:00,31.3,31.31,31.27,31.27,10420.0,28.7937,28.8029,28.7661,28.7661,10420.0
2017-04-03 12:15:00,31.27,31.32,31.27,31.32,6720.0,28.7661,28.8121,28.7661,28.8121,6720.0
2017-04-03 12:20:00,31.32,31.34,31.31,31.34,10000.0,28.8121,28.8305,28.8029,28.8305,10000.0
2017-04-03 12:25:00,31.35,31.37,31.35,31.37,8400.0,28.8397,28.8581,28.8397,28.8581,8400.0
2017-04-03 12:30:00,31.38,31.4,31.36,31.36,21852.0,28.8673,28.8857,28.8489,28.8489,21852.0
2017-04-03 12:35:00,31.38,31.38,31.38,31.38,800.0,28.8673,28.8673,28.8673,28.8673,800.0
2017-04-03 12:40:00,31.39,31.4,31.37,31.37,18108.0,28.8765,28.8857,28.8581,28.8581,18108.0
2017-04-03 12:45:00,31.38,31.38,31.36,31.37,7200.0,28.8673,28.8673,28.8489,28.8581,7200.0
2017-04-03 12:50:00,31.37,31.39,31.37,31.38,6800.0,28.8581,28.8765,28.8581,28.8673,6800.0
2017-04-03 12:55:00,31.38,31.38,31.35,31.37,25200.0,28.8673,28.8673,28.8397,28.8581,25200.0
2017-04-03 13:00:00,31.36,31.37,31.34,31.37,18016.0,28.8489,28.8581,28.8305,28.8581,18016.0
2017-04-03 13:05:00,31.37,31.38,31.34,31.35,23256.0,28.8581,28.8673,28.8305,28.8397,23256.0
2017-04-03 13:10:00,31.34,31.37,31.34,31.36,9200.0,28.8305,28.8581,28.8305,28.8489,9200.0
2017-04-03 13:15:00,31.36,31.36,31.34,31.34,2000.0,28.8489,28.8489,28.8305,28.8305,2000.0
2017-04-03 13:20:00,31.34,31.34,31.31,31.33,16732.0,28.8305,28.8305,28.8029,28.8213,16732.0
2017-04-03 13:25:00,31.32,31.33,31.32,31.33,7200.0,28.8121,28.8213,28.8121,28.8213,7200.0
2017-04-03 13:30:00,31.31,31.31,31.29,31.3,10400.0,28.8029,28.8029,28.7845,28.7937,10400.0
2017-04-03 13:35:00,31.29,31.3,31.25,31.25,12944.0,28.7845,28.7937,28.7477,28.7477,12944.0
2017-04-03 13:40:00,31.25,31.28,31.25,31.27,17056.0,28.7477,28.7753,28.7477,28.7661,17056.0
2017-04-03 13:45:00,31.27,31.29,31.27,31.27,15152.0,28.7661,28.7845,28.7661,28.7661,15152.0
2017-04-03 13:50:00,31.28,31.28,31.27,31.27,14188.0,28.7753,28.7753,28.7661,28.7661,14188.0
2017-04-03 13:55:00,31.28,31.28,31.25,31.25,34112.0,28.7753,28.7753,28.7477,28.7477,34112.0
2017-04-03 14:00:00,31.25,31.26,31.23,31.23,29856.0,28.7477,28.7569,28.7293,28.7293,29856.0
2017-04-03 14:05:00,31.24,31.25,31.24,31.25,21740.0,28.7385,28.7477,28.7385,28.7477,21740.0
2017-04-03 14:10:00,31.25,31.26,31.24,31.26,15200.0,28.7477,28.7569,28.7385,28.7569,15200.0
2017-04-03 14:15:00,31.25,31.26,31.24,31.24,12056.0,28.7477,28.7569,28.7385,28.7385,12056.0
2017-04-03 14:20:00,31.24,31.26,31.24,31.26,15036.0,28.7385,28.7569,28.7385,28.7569,15036.0
2017-04-03 14:25:00,31.26,31.27,31.24,31.27,42288.0,28.7569,28.7661,28.7385,28.7661,42288.0
2017-04-03 14:30:00,31.28,31.29,31.28,31.29,14448.0,28.7753,28.7845,28.7753,28.7845,14448.0
2017-04-03 14:35:00,31.29,31.31,31.29,31.3,7760.0,28.7845,28.8029,28.7845,28.7937,7760.0
2017-04-03 14:40:00,31.3,31.33,31.3,31.33,13504.0,28.7937,28.8213,28.7937,28.8213,13504.0
2017-04-03 14:45:00,31.33,31.33,31.29,31.29,18124.0,28.8213,28.8213,28.7845,28.7845,18124.0
2017-04-03 14:50:00,31.3,31.3,31.28,31.28,10820.0,28.7937,28.7937,28.7753,28.7753,10820.0
2017-04-03 14:55:00,31.28,31.28,31.24,31.25,37748.0,28.7753,28.7753,28.7385,28.7477,37748.0
2017-04-03 15:00:00,31.25,31.27,31.25,31.25,55500.0,28.7477,28.7661,28.7477,28.7477,55500.0
2017-04-03 15:05:00,31.25,31.25,31.24,31.25,25360.0,28.7477,28.7477,28.7385,28.7477,25360.0
2017-04-03 15:10:00,31.25,31.29,31.25,31.28,23248.0,28.7477,28.7845,28.7477,28.7753,23248.0
2017-04-03 15:15:00,31.29,31.29,31.28,31.28,23444.0,28.7845,28.7845,28.7753,28.7753,23444.0
2017-04-03 15:20:00,31.28,31.29,31.28,31.29,23688.0,28.7753,28.7845,28.7753,28.7845,23688.0
2017-04-03 15:25:00,31.29,31.3,31.27,31.29,25384.0,28.7845,28.7937,28.7661,28.7845,25384.0
2017-04-03 15:30:00,31.28,31.28,31.22,31.22,24876.0,28.7753,28.7753,28.7201,28.7201,24876.0
2017-04-03 15:35:00,31.22,31.23,31.22,31.23,41324.0,28.7201,28.7293,28.7201,28.7293,41324.0
2017-04-03 15:40:00,31.23,31.25,31.23,31.24,29752.0,28.7293,28.7477,28.7293,28.7385,29752.0
2017-04-03 15:45:00,31.24,31.24,31.21,31.21,48040.0,28.7385,28.7385,28.7109,28.7109,48040.0
2017-04-03 15:50:00,31.21,31.21,31.18,31.18,76776.0,28.7109,28.7109,28.6833,28.6833,76776.0
2017-04-03 15:55:00,31.18,31.2,31.18,31.19,147916.0,28.6833,28.7017,28.6833,28.6925,147916.0
2017-04-04 09:30:00,31.13,31.19,30.98,31.11,40448.0,28.6373,28.6925,28.4993,28.6189,40448.0
2017-04-04 09:35:00,31.18,31.26,31.1,31.11,19160.0,28.6833,28.7569,28.6097,28.6189,19160.0
2017-04-04 09:40:00,31.16,31.18,31.12,31.18,10828.0,28.6649,28.6833,28.6281,28.6833,10828.0
2017-04-04 09:45:00,31.21,31.22,31.2,31.21,10928.0,28.7109,28.7201,28.7017,28.7109,10928.0
2017-04-04 09:50:00,31.2,31.2,31.14,31.15,8800.0,28.7017,28.7017,28.6465,28.6557,8800.0
2017-04-04 09:55:00,31.15,31.18,31.14,31.18,24600.0,28.6557,28.6833,28.6465,28.6833,24600.0
2017-04-04 10:00:00,31.18,31.18,31.05,31.09,16612.0,28.6833,28.6833,28.5637,28.6005,16612.0
2017-04-04 10:05:00,31.1,31.1,31.09,31.09,2800.0,28.6097,28.6097,28.6005,28.6005,2800.0
2017-04-04 10:10:00,31.08,31.09,31.03,31.06,29632.0,28.5913,28.6005,28.5453,28.5729,29632.0
2017-04-04 10:15:00,31.05,31.13,31.05,31.11,43536.0,28.5637,28.6373,28.5637,28.6189,43536.0
2017-04-04 10:20:00,31.11,31.12,31.09,31.11,13200.0,28.6189,28.6281,28.6005,28.6189,13200.0
2017-04-04 10:25:00,31.11,31.11,31.08,31.11,9000.0,28.6189,28.6189,28.5913,28.6189,9000.0
2017-04-04 10:30:00,31.11,31.15,31.11,31.12,9500.0,28.6189,28.6557,28.6189,28.6281,9500.0
2017-04-04 10:35:00,31.13,31.14,31.09,31.09,13200.0,28.6373,28.6465,28.6005,28.6005,13200.0
2017-04-04 10:40:00,31.09,31.1,31.06,31.08,15200.0,28.6005,28.6097,28.5729,28.5913,15200.0
2017-04-04 10:45:00,31.06,31.1,31.06,31.07,31996.0,28.5729,28.6097,28.5729,28.5821,31996.0
2017-04-04 10:50:00,31.07,31.1,31.06,31.1,32416.0,28.5821,28.6097,28.5729,28.6097,32416.0
2017-04-04 10:55:00,31.09,31.1,31.07,31.09,30000.0,28.6005,28.6097,28.5821,28.6005,30000.0
2017-04-04 11:00:00,31.08,31.1,31.06,31.1,13728.0,28.5913,28.6097,28.5729,28.6097,13728.0
2017-04-04 11:05:00,31.11,31.14,31.11,31.14,5200.0,28.6189,28.6465,28.6189,28.6465,5200.0
2017-04-04 11:10:00,31.12,31.14,31.11,31.14,6800.0,28.6281,28.6465,28.6189,28.6465,6800.0
2017-04-04 11:15:00,31.14,31.14,31.12,31.14,7128.0,28.6465,28.6465,28.6281,28.6465,7128.0
2017-04-04 11:20:00,31.15,31.18,31.15,31.17,11600.0,28.6557,28.6833,28.6557,28.6741,11600.0
2017-04-04 11:25:00,31.18,31.23,31.18,31.18,70284.0,28.6833,28.7293,28.6833,28.6833,70284.0
2017-04-04 11:30:00,31.18,31.21,31.18,31.21,21200.0,28.6833,28.7109,28.6833,28.7109,21200.0
2017-04-04 11:35:00,31.21,31.22,31.21,31.21,20000.0,28.7109,28.7201,28.7109,28.7109,20000.0
2017-04-04 11:40:00,31.21,31.22,31.2,31.22,18812.0,28.7109,28.7201,28.7017,28.7201,18812.0
2017-04-04 11:45:00,31.21,31.22,31.21,31.22,16436.0,28.7109,28.7201,28.7109,28.7201,16436.0
2017-04-04 11:50:00,31.23,31.23,31.2,31.21,8400.0,28.7293,28.7293,28.7017,28.7109,8400.0
2017-04-04 11:55:00,31.2,31.21,31.2,31.21,1840.0,28.7017,28.7109,28.7017,28.7109,1840.0
2017-04-04 12:00:00,31.2,31.2,31.18,31.18,3600.0,28.7017,28.7017,28.6833,28.6833,3600.0
2017-04-04 12:05:00,31.18,31.19,31.17,31.17,6900.0,28.6833,28.6925,28.6741,28.6741,6900.0
2017-04-04 12:10:00,31.16,31.17,31.15,31.16,3844.0,28.6649,28.6741,28.6557,28.6649,3844.0
2017-04-04 12:15:00,31.16,31.17,31.14,31.14,11900.0,28.6649,28.6741,28.6465,28.6465,11900.0
2017-04-04 12:20:00,31.15,31.15,31.14,31.14,20008.0,28.6557,28.6557,28.6465,28.6465,20008.0
2017-04-04 12:25:00,31.13,31.13,31.12,31.12,8156.0,28.6373,28.6373,28.6281,28.6281,8156.0
2017-04-04 12:30:00,31.13,31.13,31.1,31.1,8008.0,28.6373,28.6373,28.6097,28.6097,8008.0
2017-04-04 12:35:00,31.11,31.12,31.11,31.11,6808.0,28.6189,28.6281,28.6189,28.6189,6808.0
2017-04-04 12:40:00,31.13,31.13,31.12,31.12,10800.0,28.6373,28.6373,28.6281,28.6281,10800.0
2017-04-04 12:45:00,31.11,31.11,31.09,31.1,1600.0,28.6189,28.6189,28.6005,28.6097,1600.0
2017-04-04 12:50:00,31.09,31.1,31.09,31.09,2972.0,28.6005,28.6097,28.6005,28.6005,2972.0
2017-04-04 12:55:00,31.08,31.11,31.08,31.11,8400.0,28.5913,28.6189,28.5913,28.6189,8400.0
2017-04-04 13:00:00,31.1,31.11,31.09,31.11,8000.0,28.6097,28.6189,28.6005,28.6189,8000.0
2017-04-04 13:05:00,31.1,31.11,31.09,31.11,18800.0,28.6097,28.6189,28.6005,28.6189,18800.0
2017-04-04 13:10:00,31.12,31.15,31.12,31.14,4400.0,28.6281,28.6557,28.6281,28.6465,4400.0
2017-04-04 13:15:00,31.14,31.16,31.13,31.16,6368.0,28.6465,28.6649,28.6373,28.6649,6368.0
2017-04-04 13:20:00,31.15,31.16,31.15,31.16,3500.0,28.6557,28.6649,28.6557,28.6649,3500.0
2017-04-04 13:25:00,31.16,31.16,31.16,31.16,1200.0,28.6649,28.6649,28.6649,28.6649,1200.0
2017-04-04 13:30:00,31.15,31.16,31.15,31.15,7948.0,28.6557,28.6649,28.6557,28.6557,7948.0
2017-04-04 13:35:00,31.16,31.19,31.16,31.19,15296.0,28.6649,28.6925,28.6649,28.6925,15296.0
2017-04-04 13:40:00,31.19,31.21,31.19,31.21,3776.0,28.6925,28.7109,28.6925,28.7109,3776.0
2017-04-04 13:45:00,31.2,31.21,31.2,31.21,12292.0,28.7017,28.7109,28.7017,28.7109,12292.0
2017-04-04 13:50:00,31.2,31.23,31.2,31.23,6400.0,28.7017,28.7293,28.7017,28.7293,6400.0
2017-04-04 13:55:00,31.23,31.23,31.23,31.23,5776.0,28.7293,28.7293,28.7293,28.7293,5776.0
2017-04-04 14:00:00,31.24,31.25,31.23,31.24,14260.0,28.7385,28.7477,28.7293,28.7385,14260.0
2017-04-04 14:05:00,31.24,31.26,31.24,31.25,9160.0,28.7385,28.7569,28.7385,28.7477,9160.0
2017-04-04 14:10:00,31.25,31.25,31.24,31.25,1200.0,28.7477,28.7477,28.7385,28.7477,1200.0
2017-04-04 14:15:00,31.25,31.26,31.25,31.26,4320.0,28.7477,28.7569,28.7477,28.7569,4320.0
2017-04-04 14:20:00,31.27,31.27,31.25,31.27,7868.0,28.7661,28.7661,28.7477,28.7661,7868.0
2017-04-04 14:25:00,31.27,31.27,31.26,31.27,1240.0,28.7661,28.7661,28.7569,28.7661,1240.0
2017-04-04 14:30:00,31.26,31.27,31.26,31.26,9740.0,28.7569,28.7661,28.7569,28.7569,9740.0
2017-04-04 14:35:00,31.26,31.26,31.24,31.25,18364.0,28.7569,28.7569,28.7385,28.7477,18364.0
2017-04-04 14:40:00,31.25,31.26,31.25,31.25,4800.0,28.7477,28.7569,28.7477,28.7477,4800.0
2017-04-04 14:45:00,31.25,31.25,31.24,31.25,5600.0,28.7477,28.7477,28.7385,28.7477,5600.0
2017-04-04 14:50:00,31.25,31.25,31.24,31.24,10160.0,28.7477,28.7477,28.7385,28.7385,10160.0
2017-04-04 14:55:00,31.24,31.24,31.22,31.22,9244.0,28.7385,28.7385,28.7201,28.7201,9244.0
2017-04-04 15:00:00,31.21,31.22,31.21,31.22,6400.0,28.7109,28.7201,28.7109,28.7201,6400.0
2017-04-04 15:05:00,31.22,31.22,31.2,31.2,14552.0,28.7201,28.7201,28.7017,28.7017,14552.0
2017-04-04 15:10:00,31.21,31.22,31.21,31.22,9200.0,28.7109,28.7201,28.7109,28.7201,9200.0
2017-04-04 15:15:00,31.21,31.22,31.18,31.18,10116.0,28.7109,28.7201,28.6833,28.6833,10116.0
2017-04-04 15:20:00,31.18,31.18,31.14,31.15,49752.0,28.6833,28.6833,28.6465,28.6557,49752.0
2017-04-04 15:25:00,31.14,31.15,31.13,31.14,19236.0,28.6465,28.6557,28.6373,28.6465,19236.0
2017-04-04 15:30:00,31.14,31.17,31.14,31.16,26168.0,28.6465,28.6741,28.6465,28.6649,26168.0
2017-04-04 15:35:00,31.15,31.17,31.15,31.16,12400.0,28.6557,28.6741,28.6557,28.6649,12400.0
2017-04-04 15:40:00,31.16,31.17,31.16,31.17,16948.0,28.6649,28.6741,28.6649,28.6741,16948.0
2017-04-04 15:45:00,31.17,31.18,31.17,31.18,34140.0,28.6741,28.6833,28.6741,28.6833,34140.0
2017-04-04 15:50:00,31.18,31.21,31.18,31.21,43224.0,28.6833,28.7109,28.6833,28.7109,43224.0
2017-04-04 15:55:00,31.21,31.23,31.18,31.21,75236.0,28.7109,28.7293,28.6833,28.7109,75236.0
2017-04-05 09:30:00,31.24,31.33,31.19,31.25,28000.0,28.7385,28.8213,28.6925,28.7477,28000.0
2017-04-05 09:35:00,31.16,31.23,31.16,31.17,8800.0,28.6649,28.7293,28.6649,28.6741,8800.0
2017-04-05 09:40:00,31.2,31.35,31.2,31.35,17328.0,28.7017,28.8397,28.7017,28.8397,17328.0
2017-04-05 09:45:00,31.35,31.43,31.29,31.41,24344.0,28.8397,28.9133,28.7845,28.8949,24344.0
2017-04-05 09:50:00,31.41,31.41,31.34,31.37,12400.0,28.8949,28.8949,28.8305,28.8581,12400.0
2017-04-05 09:55:00,31.35,31.35,31.31,31.31,10068.0,28.8397,28.8397,28.8029,28.8029,10068.0
2017-04-05 10:00:00,31.27,31.35,31.27,31.34,16104.0,28.7661,28.8397,28.7661,28.8305,16104.0
2017-04-05 10:05:00,31.33,31.34,31.31,31.34,11032.0,28.8213,28.8305,28.8029,28.8305,11032.0
2017-04-05 10:10:00,31.31,31.31,31.3,31.3,5600.0,28.8029,28.8029,28.7937,28.7937,5600.0
2017-04-05 10:15:00,31.3,31.34,31.3,31.34,4400.0,28.7937,28.8305,28.7937,28.8305,4400.0
2017-04-05 10:20:00,31.34,31.36,31.34,31.34,10600.0,28.8305,28.8489,28.8305,28.8305,10600.0
2017-04-05 10:25:00,31.32,31.33,31.32,31.33,3200.0,28.8121,28.8213,28.8121,28.8213,3200.0
2017-04-05 10:30:00,31.31,31.32,31.27,31.28,13308.0,28.8029,28.8121,28.7661,28.7753,13308.0
2017-04-05 10:35:00,31.27,31.29,31.26,31.29,9560.0,28.7661,28.7845,28.7569,28.7845,9560.0
2017-04-05 10:40:00,31.29,31.33,31.29,31.3,7600.0,28.7845,28.8213,28.7845,28.7937,7600.0
2017-04-05 10:45:00,31.29,31.29,31.28,31.29,9204.0,28.7845,28.7845,28.7753,28.7845,9204.0
2017-04-05 10:50:00,31.28,31.29,31.27,31.29,14520.0,28.7753,28.7845,28.7661,28.7845,14520.0
2017-04-05 10:55:00,31.28,31.28,31.27,31.28,2400.0,28.7753,28.7753,28.7661,28.7753,2400.0
2017-04-05 11:00:00,31.28,31.31,31.26,31.26,18772.0,28.7753,28.8029,28.7569,28.7569,18772.0
2017-04-05 11:05:00,31.27,31.27,31.2,31.2,48368.0,28.7661,28.7661,28.7017,28.7017,48368.0
2017-04-05 11:10:00,31.2,31.22,31.2,31.22,8088.0,28.7017,28.7201,28.7017,28.7201,8088.0
2017-04-05 11:15:00,31.22,31.25,31.22,31.23,10000.0,28.7201,28.7477,28.7201,28.7293,10000.0
2017-04-05 11:20:00,31.23,31.23,31.2,31.2,6000.0,28.7293,28.7293,28.7017,28.7017,6000.0
2017-04-05 11:25:00,31.18,31.18,31.17,31.17,6000.0,28.6833,28.6833,28.6741,28.6741,6000.0
2017-04-05 11:30:00,31.16,31.23,31.16,31.22,14440.0,28.6649,28.7293,28.6649,28.7201,14440.0
2017-04-05 11:35:00,31.24,31.25,31.24,31.25,7200.0,28.7385,28.7477,28.7385,28.7477,7200.0
2017-04-05 11:40:00,31.25,31.28,31.25,31.28,8200.0,28.7477,28.7753,28.7477,28.7753,8200.0
2017-04-05 11:45:00,31.29,31.32,31.28,31.3,6400.0,28.7845,28.8121,28.7753,28.7937,6400.0
2017-04-05 11:50:00,31.31,31.31,31.31,31.31,1600.0,28.8029,28.8029,28.8029,28.8029,1600.0
2017-04-05 11:55:00,31.31,31.32,31.29,31.29,6400.0,28.8029,28.8121,28.7845,28.7845,6400.0
2017-04-05 12:00:00,31.27,31.27,31.27,31.27,2000.0,28.7661,28.7661,28.7661,28.7661,2000.0
2017-04-05 12:05:00,31.27,31.28,31.26,31.26,9200.0,28.7661,28.7753,28.7569,28.7569,9200.0
2017-04-05 12:10:00,31.27,31.29,31.27,31.29,9600.0,28.7661,28.7845,28.7661,28.7845,9600.0
2017-04-05 12:15:00,31.29,31.29,31.28,31.29,4820.0,28.7845,28.7845,28.7753,28.7845,4820.0
2017-04-05 12:20:00,31.3,31.33,31.3,31.33,12340.0,28.7937,28.8213,28.7937,28.8213,12340.0
2017-04-05 12:25:00,31.33,31.33,31.31,31.32,26008.0,28.8213,28.8213,28.8029,28.8121,26008.0
2017-04-05 12:30:00,31.32,31.32,31.3,31.31,8800.0,28.8121,28.8121,28.7937,28.8029,8800.0
2017-04-05 12:35:00,31.3,31.31,31.29,31.3,8408.0,28.7937,28.8029,28.7845,28.7937,8408.0
2017-04-05 12:40:00,31.3,31.32,31.3,31.32,4000.0,28.7937,28.8121,28.7937,28.8121,4000.0
2017-04-05 12:45:00,31.34,31.35,31.34,31.35,1572.0,28.8305,28.8397,28.8305,28.8397,1572.0
2017-04-05 12:50:00,31.34,31.36,31.34,31.35,20764.0,28.8305,28.8489,28.8305,28.8397,20764.0
2017-04-05 12:55:00,31.34,31.34,31.31,31.33,12000.0,28.8305,28.8305,28.8029,28.8213,12000.0
2017-04-05 13:00:00,31.32,31.34,31.31,31.32,6024.0,28.8121,28.8305,28.8029,28.8121,6024.0
2017-04-05 13:05:00,31.33,31.33,31.32,31.32,4204.0,28.8213,28.8213,28.8121,28.8121,4204.0
2017-04-05 13:10:00,31.32,31.32,31.31,31.31,5200.0,28.8121,28.8121,28.8029,28.8029,5200.0
2017-04-05 13:15:00,31.31,31.32,31.31,31.31,8800.0,28.8029,28.8121,28.8029,28.8029,8800.0
2017-04-05 13:20:00,31.31,31.32,31.3,31.32,11260.0,28.8029,28.8121,28.7937,28.8121,11260.0
2017-04-05 13:25:00,31.31,31.31,31.3,31.3,5200.0,28.8029,28.8029,28.7937,28.7937,5200.0
2017-04-05 13:30:00,31.3,31.32,31.29,31.32,21760.0,28.7937,28.8121,28.7845,28.8121,21760.0
2017-04-05 13:35:00,31.33,31.33,31.3,31.3,9200.0,28.8213,28.8213,28.7937,28.7937,9200.0
2017-04-05 13:40:00,31.3,31.3,31.29,31.29,2400.0,28.7937,28.7937,28.7845,28.7845,2400.0
2017-04-05 13:45:00,31.3,31.32,31.29,31.29,10960.0,28.7937,28.8121,28.7845,28.7845,10960.0
2017-04-05 13:50:00,31.29,31.29,31.29,31.29,2800.0,28.7845,28.7845,28.7845,28.7845,2800.0
2017-04-05 13:55:00,31.29,31.29,31.28,31.28,6800.0,28.7845,28.7845,28.7753,28.7753,6800.0
2017-04-05 14:00:00,31.27,31.28,31.23,31.27,12400.0,28.7661,28.7753,28.7293,28.7661,12400.0
2017-04-05 14:05:00,31.29,31.31,31.29,31.31,7200.0,28.7845,28.8029,28.7845,28.8029,7200.0
2017-04-05 14:10:00,31.29,31.3,31.27,31.28,5200.0,28.7845,28.7937,28.7661,28.7753,5200.0
2017-04-05 14:15:00,31.28,31.29,31.26,31.27,10000.0,28.7753,28.7845,28.7569,28.7661,10000.0
2017-04-05 14:20:00,31.28,31.28,31.25,31.25,2000.0,28.7753,28.7753,28.7477,28.7477,2000.0
2017-04-05 14:25:00,31.25,31.28,31.25,31.27,7264.0,28.7477,28.7753,28.7477,28.7661,7264.0
2017-04-05 14:30:00,31.26,31.27,31.22,31.24,6800.0,28.7569,28.7661,28.7201,28.7385,6800.0
2017-04-05 14:35:00,31.23,31.23,31.19,31.21,7600.0,28.7293,28.7293,28.6925,28.7109,7600.0
2017-04-05 14:40:00,31.19,31.2,31.18,31.19,7108.0,28.6925,28.7017,28.6833,28.6925,7108.0
2017-04-05 14:45:00,31.2,31.2,31.17,31.18,12000.0,28.7017,28.7017,28.6741,28.6833,12000.0
2017-04-05 14:50:00,31.18,31.18,31.12,31.12,4160.0,28.6833,28.6833,28.6281,28.6281,4160.0
2017-04-05 14:55:00,31.12,31.15,31.12,31.12,12400.0,28.6281,28.6557,28.6281,28.6281,12400.0
2017-04-05 15:00:00,31.12,31.15,31.12,31.13,16404.0,28.6281,28.6557,28.6281,28.6373,16404.0
2017-04-05 15:05:00,31.13,31.14,31.12,31.12,8320.0,28.6373,28.6465,28.6281,28.6281,8320.0
2017-04-05 15:10:00,31.11,31.11,31.05,31.05,9248.0,28.6189,28.6189,28.5637,28.5637,9248.0
2017-04-05 15:15:00,31.05,31.06,31.04,31.06,30400.0,28.5637,28.5729,28.5545,28.5729,30400.0
2017-04-05 15:20:00,31.06,31.06,30.99,31.01,20952.0,28.5729,28.5729,28.5085,28.5269,20952.0
2017-04-05 15:25:00,31.0,31.02,30.97,31.02,20600.0,28.5177,28.5361,28.4901,28.5361,20600.0
2017-04-05 15:30:00,31.02,31.03,30.94,30.97,63596.0,28.5361,28.5453,28.4625,28.4901,63596.0
2017-04-05 15:35:00,30.97,30.99,30.95,30.99,62108.0,28.4901,28.5085,28.4717,28.5085,62108.0
2017-04-05 15:40:00,30.99,30.99,30.96,30.96,27576.0,28.5085,28.5085,28.4809,28.4809,27576.0
2017-04-05 15:45:00,30.96,30.97,30.91,30.92,57804.0,28.4809,28.4901,28.4349,28.4441,57804.0
2017-04-05 15:50:00,30.93,31.0,30.92,31.0,43540.0,28.4533,28.5177,28.4441,28.5177,43540.0
2017-04-05 15:55:00,31.0,31.0,30.93,30.94,63588.0,28.5177,28.5177,28.4533,28.4625,63588.0
2017-04-06 09:30:00,30.92,30.92,30.81,30.83,37144.0,28.4441,28.4441,28.343,28.3614,37144.0
2017-04-06 09:35:00,30.84,30.88,30.83,30.88,6400.0,28.3706,28.4074,28.3614,28.4074,6400.0
2017-04-06 09:40:00,30.89,30.9,30.87,30.88,3796.0,28.4166,28.4258,28.3982,28.4074,3796.0
2017-04-06 09:45:00,30.86,30.87,30.82,30.86,49132.0,28.389,28.3982,28.3522,28.389,49132.0
2017-04-06 09:50:00,30.87,30.89,30.84,30.89,11056.0,28.3982,28.4166,28.3706,28.4166,11056.0
2017-04-06 09:55:00,30.9,30.93,30.85,30.85,20952.0,28.4258,28.4533,28.3798,28.3798,20952.0
2017-04-06 10:00:00,30.86,30.91,30.85,30.91,32172.0,28.389,28.4349,28.3798,28.4349,32172.0
2017-04-06 10:05:00,30.91,30.91,30.88,30.88,8800.0,28.4349,28.4349,28.4074,28.4074,8800.0
2017-04-06 10:10:00,30.89,30.9,30.83,30.83,17716.0,28.4166,28.4258,28.3614,28.3614,17716.0
2017-04-06 10:15:00,30.84,30.85,30.8,30.81,11600.0,28.3706,28.3798,28.3338,28.343,11600.0
2017-04-06 10:20:00,30.8,30.81,30.77,30.77,17600.0,28.3338,28.343,28.3062,28.3062,17600.0
2017-04-06 10:25:00,30.77,30.78,30.74,30.76,14840.0,28.3062,28.3154,28.2786,28.297,14840.0
2017-04-06 10:30:00,30.76,30.8,30.75,30.8,15612.0,28.297,28.3338,28.2878,28.3338,15612.0
2017-04-06 10:35:00,30.8,30.81,30.79,30.79,4400.0,28.3338,28.343,28.3246,28.3246,4400.0
2017-04-06 10:40:00,30.79,30.79,30.73,30.75,20336.0,28.3246,28.3246,28.2694,28.2878,20336.0
2017-04-06 10:45:00,30.75,30.77,30.75,30.77,9600.0,28.2878,28.3062,28.2878,28.3062,9600.0
2017-04-06 10:50:00,30.77,30.78,30.75,30.75,14204.0,28.3062,28.3154,28.2878,28.2878,14204.0
2017-04-06 10:55:00,30.76,30.78,30.76,30.76,13684.0,28.297,28.3154,28.297,28.297,13684.0
2017-04-06 11:00:00,30.77,30.84,30.77,30.83,28476.0,28.3062,28.3706,28.3062,28.3614,28476.0
2017-04-06 11:05:00,30.82,30.86,30.82,30.84,21392.0,28.3522,28.389,28.3522,28.3706,21392.0
2017-04-06 11:10:00,30.85,30.85,30.84,30.84,8800.0,28.3798,28.3798,28.3706,28.3706,8800.0
2017-04-06 11:15:00,30.85,30.86,30.84,30.85,15200.0,28.3798,28.389,28.3706,28.3798,15200.0
2017-04-06 11:20:00,30.85,30.88,30.85,30.88,14400.0,28.3798,28.4074,28.3798,28.4074,14400.0
2017-04-06 11:25:00,30.89,30.92,30.89,30.92,7600.0,28.4166,28.4441,28.4166,28.4441,7600.0
2017-04-06 11:30:00,30.92,30.92,30.9,30.91,6400.0,28.4441,28.4441,28.4258,28.4349,6400.0
2017-04-06 11:35:00,30.91,30.93,30.91,30.92,16668.0,28.4349,28.4533,28.4349,28.4441,16668.0
2017-04-06 11:40:00,30.93,30.95,30.93,30.94,8800.0,28.4533,28.4717,28.4533,28.4625,8800.0
2017-04-06 11:45:00,30.94,30.94,30.93,30.94,9600.0,28.4625,28.4625,28.4533,28.4625,9600.0
2017-04-06 11:50:00,30.94,30.94,30.93,30.93,10028.0,28.4625,28.4625,28.4533,28.4533,10028.0
2017-04-06 11:55:00,30.92,30.94,30.92,30.94,7200.0,28.4441,28.4625,28.4441,28.4625,7200.0
2017-04-06 12:00:00,30.94,30.94,30.91,30.91,13600.0,28.4625,28.4625,28.4349,28.4349,13600.0
2017-04-06 12:05:00,30.91,30.91,30.89,30.89,5200.0,28.4349,28.4349,28.4166,28.4166,5200.0
2017-04-06 12:10:00,30.9,30.9,30.89,30.9,11200.0,28.4258,28.4258,28.4166,28.4258,11200.0
2017-04-06 12:15:00,30.9,30.91,30.9,30.91,12800.0,28.4258,28.4349,28.4258,28.4349,12800.0
2017-04-06 12:20:00,30.91,30.92,30.91,30.92,13296.0,28.4349,28.4441,28.4349,28.4441,13296.0
2017-04-06 12:25:00,30.92,30.92,30.91,30.92,6924.0,28.4441,28.4441,28.4349,28.4441,6924.0
2017-04-06 12:30:00,30.92,30.94,30.92,30.93,8240.0,28.4441,28.4625,28.4441,28.4533,8240.0
2017-04-06 12:35:00,30.92,30.92,30.89,30.91,15684.0,28.4441,28.4441,28.4166,28.4349,15684.0
2017-04-06 12:40:00,30.9,30.9,30.86,30.86,10236.0,28.4258,28.4258,28.389,28.389,10236.0
2017-04-06 12:45:00,30.85,30.86,30.85,30.86,17220.0,28.3798,28.389,28.3798,28.389,17220.0
2017-04-06 12:50:00,30.86,30.86,30.86,30.86,5708.0,28.389,28.389,28.389,28.389,5708.0
2017-04-06 12:55:00,30.86,30.86,30.86,30.86,2000.0,28.389,28.389,28.389,28.389,2000.0
2017-04-06 13:00:00,30.86,30.88,30.86,30.88,7600.0,28.389,28.4074,28.389,28.4074,7600.0
2017-04-06 13:05:00,30.88,30.89,30.88,30.89,8000.0,28.4074,28.4166,28.4074,28.4166,8000.0
2017-04-06 13:10:00,30.9,30.9,30.89,30.9,2800.0,28.4258,28.4258,28.4166,28.4258,2800.0
2017-04-06 13:15:00,30.91,30.91,30.9,30.91,10008.0,28.4349,28.4349,28.4258,28.4349,10008.0
2017-04-06 13:20:00,30.92,30.93,30.92,30.93,6880.0,28.4441,28.4533,28.4441,28.4533,6880.0
2017-04-06 13:25:00,30.94,30.96,30.94,30.95,12192.0,28.4625,28.4809,28.4625,28.4717,12192.0
2017-04-06 13:30:00,30.94,30.94,30.91,30.91,7600.0,28.4625,28.4625,28.4349,28.4349,7600.0
2017-04-06 13:35:00,30.92,30.93,30.91,30.91,8256.0,28.4441,28.4533,28.4349,28.4349,8256.0
2017-04-06 13:40:00,30.9,30.91,30.9,30.91,5200.0,28.4258,28.4349,28.4258,28.4349,5200.0
2017-04-06 13:45:00,30.91,30.91,30.89,30.9,9600.0,28.4349,28.4349,28.4166,28.4258,9600.0
2017-04-06 13:50:00,30.91,30.92,30.9,30.92,3200.0,28.4349,28.4441,28.4258,28.4441,3200.0
2017-04-06 13:55:00,30.91,30.91,30.89,30.89,8080.0,28.4349,28.4349,28.4166,28.4166,8080.0
2017-04-06 14:00:00,30.89,30.91,30.89,30.9,20952.0,28.4166,28.4349,28.4166,28.4258,20952.0
2017-04-06 14:05:00,30.9,30.9,30.89,30.9,5600.0,28.4258,28.4258,28.4166,28.4258,5600.0
2017-04-06 14:10:00,30.9,30.9,30.86,30.86,8500.0,28.4258,28.4258,28.389,28.389,8500.0
2017-04-06 14:15:00,30.86,30.86,30.83,30.84,26708.0,28.389,28.389,28.3614,28.3706,26708.0
2017-04-06 14:20:00,30.84,30.85,30.84,30.85,9212.0,28.3706,28.3798,28.3706,28.3798,9212.0
2017-04-06 14:25:00,30.84,30.85,30.8,30.81,17760.0,28.3706,28.3798,28.3338,28.343,17760.0
2017-04-06 14:30:00,30.82,30.82,30.82,30.82,12800.0,28.3522,28.3522,28.3522,28.3522,12800.0
2017-04-06 14:35:00,30.82,30.84,30.82,30.83,15252.0,28.3522,28.3706,28.3522,28.3614,15252.0
2017-04-06 14:40:00,30.82,30.84,30.82,30.84,12800.0,28.3522,28.3706,28.3522,28.3706,12800.0
2017-04-06 14:45:00,30.84,30.84,30.77,30.77,21216.0,28.3706,28.3706,28.3062,28.3062,21216.0
2017-04-06 14:50:00,30.79,30.79,30.75,30.76,14824.0,28.3246,28.3246,28.2878,28.297,14824.0
2017-04-06 14:55:00,30.75,30.76,30.71,30.72,30716.0,28.2878,28.297,28.251,28.2602,30716.0
2017-04-06 15:00:00,30.72,30.78,30.72,30.77,49920.0,28.2602,28.3154,28.2602,28.3062,49920.0
2017-04-06 15:05:00,30.76,30.78,30.75,30.78,15600.0,28.297,28.3154,28.2878,28.3154,15600.0
2017-04-06 15:10:00,30.78,30.8,30.77,30.78,21608.0,28.3154,28.3338,28.3062,28.3154,21608.0
2017-04-06 15:15:00,30.78,30.82,30.78,30.82,17020.0,28.3154,28.3522,28.3154,28.3522,17020.0
2017-04-06 15:20:00,30.81,30.81,30.78,30.78,16000.0,28.343,28.343,28.3154,28.3154,16000.0
2017-04-06 15:25:00,30.78,30.79,30.77,30.78,30636.0,28.3154,28.3246,28.3062,28.3154,30636.0
2017-04-06 15:30:00,30.78,30.78,30.72,30.74,44400.0,28.3154,28.3154,28.2602,28.2786,44400.0
2017-04-06 15:35:00,30.74,30.77,30.74,30.76,21196.0,28.2786,28.3062,28.2786,28.297,21196.0
2017-04-06 15:40:00,30.77,30.78,30.75,30.75,40252.0,28.3062,28.3154,28.2878,28.2878,40252.0
2017-04-06 15:45:00,30.75,30.78,30.75,30.77,59452.0,28.2878,28.3154,28.2878,28.3062,59452.0
2017-04-06 15:50:00,30.77,30.78,30.75,30.75,75004.0,28.3062,28.3154,28.2878,28.2878,75004.0
2017-04-06 15:55:00,30.75,30.82,30.75,30.8,101372.0,28.2878,28.3522,28.2878,28.3338,101372.0
2017-04-07 09:30:00,30.77,30.77,30.7,30.74,40448.0,28.3062,28.3062,28.2418,28.2786,40448.0
2017-04-07 09:35:00,30.75,30.87,30.75,30.87,5200.0,28.2878,28.3982,28.2878,28.3982,5200.0
2017-04-07 09:40:00,30.85,30.85,30.84,30.84,1600.0,28.3798,28.3798,28.3706,28.3706,1600.0
2017-04-07 09:45:00,30.85,30.86,30.83,30.85,24000.0,28.3798,28.389,28.3614,28.3798,24000.0
2017-04-07 09:50:00,30.85,30.85,30.78,30.78,12800.0,28.3798,28.3798,28.3154,28.3154,12800.0
2017-04-07 09:55:00,30.78,30.78,30.73,30.75,10800.0,28.3154,28.3154,28.2694,28.2878,10800.0
2017-04-07 10:00:00,30.78,30.79,30.76,30.79,3668.0,28.3154,28.3246,28.297,28.3246,3668.0
2017-04-07 10:05:00,30.79,30.86,30.79,30.86,43076.0,28.3246,28.389,28.3246,28.389,43076.0
2017-04-07 10:10:00,30.85,30.85,30.83,30.83,4800.0,28.3798,28.3798,28.3614,28.3614,4800.0
2017-04-07 10:15:00,30.81,30.81,30.74,30.74,13100.0,28.343,28.343,28.2786,28.2786,13100.0
2017-04-07 10:20:00,30.76,30.76,30.75,30.75,8200.0,28.297,28.297,28.2878,28.2878,8200.0
2017-04-07 10:25:00,30.77,30.82,30.77,30.78,11600.0,28.3062,28.3522,28.3062,28.3154,11600.0
2017-04-07 10:30:00,30.8,30.8,30.72,30.74,18800.0,28.3338,28.3338,28.2602,28.2786,18800.0
2017-04-07 10:35:00,30.74,30.77,30.72,30.75,12800.0,28.2786,28.3062,28.2602,28.2878,12800.0
2017-04-07 10:40:00,30.77,30.77,30.71,30.72,19900.0,28.3062,28.3062,28.251,28.2602,19900.0
2017-04-07 10:45:00,30.72,30.73,30.7,30.7,30688.0,28.2602,28.2694,28.2418,28.2418,30688.0
2017-04-07 10:50:00,30.7,30.71,30.69,30.69,11848.0,28.2418,28.251,28.2326,28.2326,11848.0
2017-04-07 10:55:00,30.69,30.69,30.66,30.67,7380.0,28.2326,28.2326,28.205,28.2142,7380.0
2017-04-07 11:00:00,30.68,30.68,30.64,30.66,21212.0,28.2234,28.2234,28.1866,28.205,21212.0
2017-04-07 11:05:00,30.67,30.68,30.65,30.68,12800.0,28.2142,28.2234,28.1958,28.2234,12800.0
2017-04-07 11:10:00,30.67,30.67,30.65,30.65,6252.0,28.2142,28.2142,28.1958,28.1958,6252.0
2017-04-07 11:15:00,30.65,30.67,30.64,30.66,13200.0,28.1958,28.2142,28.1866,28.205,13200.0
2017-04-07 11:20:00,30.66,30.68,30.65,30.67,11600.0,28.205,28.2234,28.1958,28.2142,11600.0
2017-04-07 11:25:00,30.68,30.69,30.65,30.66,25624.0,28.2234,28.2326,28.1958,28.205,25624.0
2017-04-07 11:30:00,30.65,30.66,30.64,30.65,14168.0,28.1958,28.205,28.1866,28.1958,14168.0
2017-04-07 11:35:00,30.65,30.65,30.63,30.64,12100.0,28.1958,28.1958,28.1774,28.1866,12100.0
2017-04-07 11:40:00,30.65,30.65,30.63,30.65,14800.0,28.1958,28.1958,28.1774,28.1958,14800.0
2017-04-07 11:45:00,30.65,30.66,30.64,30.64,14760.0,28.1958,28.205,28.1866,28.1866,14760.0
2017-04-07 11:50:00,30.66,30.67,30.65,30.66,17336.0,28.205,28.2142,28.1958,28.205,17336.0
2017-04-07 11:55:00,30.66,30.67,30.65,30.65,38684.0,28.205,28.2142,28.1958,28.1958,38684.0
2017-04-07 12:00:00,30.66,30.68,30.66,30.67,12400.0,28.205,28.2234,28.205,28.2142,12400.0
2017-04-07 12:05:00,30.68,30.68,30.68,30.68,12668.0,28.2234,28.2234,28.2234,28.2234,12668.0
2017-04-07 12:10:00,30.68,30.7,30.68,30.68,14400.0,28.2234,28.2418,28.2234,28.2234,14400.0
2017-04-07 12:15:00,30.68,30.69,30.66,30.67,10800.0,28.2234,28.2326,28.205,28.2142,10800.0
2017-04-07 12:20:00,30.67,30.67,30.66,30.66,11408.0,28.2142,28.2142,28.205,28.205,11408.0
2017-04-07 12:25:00,30.67,30.67,30.65,30.66,7220.0,28.2142,28.2142,28.1958,28.205,7220.0
2017-04-07 12:30:00,30.66,30.66,30.66,30.66,0.0,28.205,28.205,28.205,28.205,0.0
2017-04-07 12:35:00,30.66,30.66,30.65,30.65,14996.0,28.205,28.205,28.1958,28.1958,14996.0
2017-04-07 12:40:00,30.65,30.65,30.65,30.65,2800.0,28.1958,28.1958,28.1958,28.1958,2800.0
2017-04-07 12:45:00,30.65,30.66,30.64,30.65,17832.0,28.1958,28.205,28.1866,28.1958,17832.0
2017-04-07 12:50:00,30.66,30.67,30.66,30.66,8932.0,28.205,28.2142,28.205,28.205,8932.0
2017-04-07 12:55:00,30.66,30.66,30.65,30.66,9572.0,28.205,28.205,28.1958,28.205,9572.0
2017-04-07 13:00:00,30.66,30.67,30.63,30.63,8200.0,28.205,28.2142,28.1774,28.1774,8200.0
2017-04-07 13:05:00,30.63,30.66,30.63,30.66,9412.0,28.1774,28.205,28.1774,28.205,9412.0
2017-04-07 13:10:00,30.66,30.67,30.65,30.65,12184.0,28.205,28.2142,28.1958,28.1958,12184.0
2017-04-07 13:15:00,30.65,30.65,30.64,30.64,5200.0,28.1958,28.1958,28.1866,28.1866,5200.0
2017-04-07 13:20:00,30.64,30.65,30.64,30.65,6400.0,28.1866,28.1958,28.1866,28.1958,6400.0
2017-04-07 13:25:00,30.65,30.68,30.65,30.67,12000.0,28.1958,28.2234,28.1958,28.2142,12000.0
2017-04-07 13:30:00,30.67,30.68,30.67,30.68,9200.0,28.2142,28.2234,28.2142,28.2234,9200.0
2017-04-07 13:35:00,30.67,30.67,30.65,30.66,6000.0,28.2142,28.2142,28.1958,28.205,6000.0
2017-04-07 13:40:00,30.65,30.66,30.65,30.65,6400.0,28.1958,28.205,28.1958,28.1958,6400.0
2017-04-07 13:45:00,30.65,30.65,30.61,30.64,54196.0,28.1958,28.1958,28.159,28.1866,54196.0
2017-04-07 13:50:00,30.63,30.67,30.63,30.66,27476.0,28.1774,28.2142,28.1774,28.205,27476.0
2017-04-07 13:55:00,30.67,30.68,30.65,30.65,32668.0,28.2142,28.2234,28.1958,28.1958,32668.0
2017-04-07 14:00:00,30.66,30.68,30.66,30.68,6800.0,28.205,28.2234,28.205,28.2234,6800.0
2017-04-07 14:05:00,30.68,30.69,30.67,30.67,16400.0,28.2234,28.2326,28.2142,28.2142,16400.0
2017-04-07 14:10:00,30.67,30.68,30.67,30.67,24212.0,28.2142,28.2234,28.2142,28.2142,24212.0
2017-04-07 14:15:00,30.67,30.68,30.67,30.67,14400.0,28.2142,28.2234,28.2142,28.2142,14400.0
2017-04-07 14:20:00,30.68,30.69,30.68,30.69,18164.0,28.2234,28.2326,28.2234,28.2326,18164.0
2017-04-07 14:25:00,30.68,30.68,30.66,30.66,11964.0,28.2234,28.2234,28.205,28.205,11964.0
2017-04-07 14:30:00,30.65,30.67,30.65,30.66,10076.0,28.1958,28.2142,28.1958,28.205,10076.0
2017-04-07 14:35:00,30.66,30.66,30.62,30.62,9840.0,28.205,28.205,28.1682,28.1682,9840.0
2017-04-07 14:40:00,30.64,30.64,30.6,30.61,17044.0,28.1866,28.1866,28.1498,28.159,17044.0
2017-04-07 14:45:00,30.61,30.65,30.6,30.65,18328.0,28.159,28.1958,28.1498,28.1958,18328.0
2017-04-07 14:50:00,30.65,30.65,30.62,30.63,18664.0,28.1958,28.1958,28.1682,28.1774,18664.0
2017-04-07 14:55:00,30.63,30.65,30.63,30.64,19880.0,28.1774,28.1958,28.1774,28.1866,19880.0
2017-04-07 15:00:00,30.64,30.66,30.64,30.66,30920.0,28.1866,28.205,28.1866,28.205,30920.0
2017-04-07 15:05:00,30.66,30.66,30.65,30.65,15680.0,28.205,28.205,28.1958,28.1958,15680.0
2017-04-07 15:10:00,30.65,30.7,30.65,30.68,27280.0,28.1958,28.2418,28.1958,28.2234,27280.0
2017-04-07 15:15:00,30.68,30.69,30.67,30.69,34904.0,28.2234,28.2326,28.2142,28.2326,34904.0
2017-04-07 15:20:00,30.68,30.68,30.67,30.67,25364.0,28.2234,28.2234,28.2142,28.2142,25364.0
2017-04-07 15:25:00,30.67,30.68,30.65,30.65,54216.0,28.2142,28.2234,28.1958,28.1958,54216.0
2017-04-07 15:30:00,30.65,30.66,30.62,30.64,39624.0,28.1958,28.205,28.1682,28.1866,39624.0
2017-04-07 15:35:00,30.64,30.68,30.64,30.68,42444.0,28.1866,28.2234,28.1866,28.2234,42444.0
2017-04-07 15:40:00,30.68,30.68,30.66,30.66,43384.0,28.2234,28.2234,28.205,28.205,43384.0
2017-04-07 15:45:00,30.66,30.66,30.6,30.61,102336.0,28.205,28.205,28.1498,28.159,102336.0
2017-04-07 15:50:00,30.61,30.66,30.61,30.65,149572.0,28.159,28.205,28.159,28.1958,149572.0
2017-04-07 15:55:00,30.65,30.67,30.64,30.64,185400.0,28.1958,28.2142,28.1866,28.1866,185400.0
2017-04-10 09:30:00,30.59,30.75,30.59,30.62,37516.0,28.1406,28.2878,28.1406,28.1682,37516.0
2017-04-10 09:35:00,30.64,30.7,30.61,30.64,14100.0,28.1866,28.2418,28.159,28.1866,14100.0
2017-04-10 09:40:00,30.68,30.73,30.68,30.68,13020.0,28.2234,28.2694,28.2234,28.2234,13020.0
2017-04-10 09:45:00,30.73,30.78,30.73,30.74,11796.0,28.2694,28.3154,28.2694,28.2786,11796.0
2017-04-10 09:50:00,30.74,30.78,30.73,30.78,19404.0,28.2786,28.3154,28.2694,28.3154,19404.0
2017-04-10 09:55:00,30.78,30.8,30.74,30.79,29216.0,28.3154,28.3338,28.2786,28.3246,29216.0
2017-04-10 10:00:00,30.81,30.83,30.79,30.83,31200.0,28.343,28.3614,28.3246,28.3614,31200.0
2017-04-10 10:05:00,30.84,30.9,30.84,30.9,25740.0,28.3706,28.4258,28.3706,28.4258,25740.0
2017-04-10 10:10:00,30.92,30.93,30.9,30.93,17276.0,28.4441,28.4533,28.4258,28.4533,17276.0
2017-04-10 10:15:00,30.93,30.95,30.92,30.95,11688.0,28.4533,28.4717,28.4441,28.4717,11688.0
2017-04-10 10:20:00,30.94,30.94,30.88,30.89,20904.0,28.4625,28.4625,28.4074,28.4166,20904.0
2017-04-10 10:25:00,30.9,30.92,30.89,30.92,6836.0,28.4258,28.4441,28.4166,28.4441,6836.0
2017-04-10 10:30:00,30.91,30.94,30.89,30.89,14000.0,28.4349,28.4625,28.4166,28.4166,14000.0
2017-04-10 10:35:00,30.89,30.9,30.86,30.86,10428.0,28.4166,28.4258,28.389,28.389,10428.0
2017-04-10 10:40:00,30.85,30.85,30.79,30.79,32844.0,28.3798,28.3798,28.3246,28.3246,32844.0
2017-04-10 10:45:00,30.8,30.83,30.79,30.83,7200.0,28.3338,28.3614,28.3246,28.3614,7200.0
2017-04-10 10:50:00,30.82,30.82,30.8,30.81,3600.0,28.3522,28.3522,28.3338,28.343,3600.0
2017-04-10 10:55:00,30.81,30.81,30.77,30.77,9288.0,28.343,28.343,28.3062,28.3062,9288.0
2017-04-10 11:00:00,30.79,30.82,30.77,30.81,22044.0,28.3246,28.3522,28.3062,28.343,22044.0
2017-04-10 11:05:00,30.8,30.81,30.8,30.81,5200.0,28.3338,28.343,28.3338,28.343,5200.0
2017-04-10 11:10:00,30.81,30.82,30.78,30.8,42784.0,28.343,28.3522,28.3154,28.3338,42784.0
2017-04-10 11:15:00,30.78,30.8,30.75,30.75,23600.0,28.3154,28.3338,28.2878,28.2878,23600.0
2017-04-10 11:20:00,30.76,30.77,30.73,30.75,31600.0,28.297,28.3062,28.2694,28.2878,31600.0
2017-04-10 11:25:00,30.76,30.77,30.75,30.75,25748.0,28.297,28.3062,28.2878,28.2878,25748.0
2017-04-10 11:30:00,30.75,30.75,30.7,30.71,86724.0,28.2878,28.2878,28.2418,28.251,86724.0
2017-04-10 11:35:00,30.7,30.73,30.68,30.68,28864.0,28.2418,28.2694,28.2234,28.2234,28864.0
2017-04-10 11:40:00,30.67,30.68,30.65,30.67,20992.0,28.2142,28.2234,28.1958,28.2142,20992.0
2017-04-10 11:45:00,30.66,30.67,30.65,30.65,9200.0,28.205,28.2142,28.1958,28.1958,9200.0
2017-04-10 11:50:00,30.65,30.68,30.65,30.67,23400.0,28.1958,28.2234,28.1958,28.2142,23400.0
2017-04-10 11:55:00,30.68,30.68,30.64,30.64,18572.0,28.2234,28.2234,28.1866,28.1866,18572.0
2017-04-10 12:00:00,30.64,30.65,30.63,30.64,20920.0,28.1866,28.1958,28.1774,28.1866,20920.0
2017-04-10 12:05:00,30.64,30.65,30.61,30.61,30000.0,28.1866,28.1958,28.159,28.159,30000.0
2017-04-10 12:10:00,30.61,30.61,30.5,30.52,40800.0,28.159,28.159,28.0578,28.0762,40800.0
2017-04-10 12:15:00,30.5,30.53,30.49,30.52,35868.0,28.0578,28.0854,28.0486,28.0762,35868.0
2017-04-10 12:20:00,30.52,30.53,30.5,30.51,16400.0,28.0762,28.0854,28.0578,28.067,16400.0
2017-04-10 12:25:00,30.51,30.53,30.5,30.52,14400.0,28.067,28.0854,28.0578,28.0762,14400.0
2017-04-10 12:30:00,30.51,30.55,30.5,30.53,23700.0,28.067,28.1038,28.0578,28.0854,23700.0
2017-04-10 12:35:00,30.54,30.56,30.53,30.56,14000.0,28.0946,28.113,28.0854,28.113,14000.0
2017-04-10 12:40:00,30.56,30.59,30.56,30.59,4800.0,28.113,28.1406,28.113,28.1406,4800.0
2017-04-10 12:45:00,30.59,30.65,30.59,30.64,8000.0,28.1406,28.1958,28.1406,28.1866,8000.0
2017-04-10 12:50:00,30.66,30.69,30.66,30.66,23684.0,28.205,28.2326,28.205,28.205,23684.0
2017-04-10 12:55:00,30.66,30.66,30.63,30.64,6400.0,28.205,28.205,28.1774,28.1866,6400.0
2017-04-10 13:00:00,30.64,30.66,30.64,30.66,7200.0,28.1866,28.205,28.1866,28.205,7200.0
2017-04-10 13:05:00,30.66,30.68,30.66,30.67,8032.0,28.205,28.2234,28.205,28.2142,8032.0
2017-04-10 13:10:00,30.68,30.7,30.68,30.7,7200.0,28.2234,28.2418,28.2234,28.2418,7200.0
2017-04-10 13:15:00,30.7,30.7,30.68,30.69,6400.0,28.2418,28.2418,28.2234,28.2326,6400.0
2017-04-10 13:20:00,30.7,30.71,30.69,30.71,9200.0,28.2418,28.251,28.2326,28.251,9200.0
2017-04-10 13:25:00,30.71,30.71,30.69,30.7,18596.0,28.251,28.251,28.2326,28.2418,18596.0
2017-04-10 13:30:00,30.71,30.71,30.69,30.7,17200.0,28.251,28.251,28.2326,28.2418,17200.0
2017-04-10 13:35:00,30.7,30.73,30.7,30.72,11884.0,28.2418,28.2694,28.2418,28.2602,11884.0
2017-04-10 13:40:00,30.72,30.73,30.7,30.71,10000.0,28.2602,28.2694,28.2418,28.251,10000.0
2017-04-10 13:45:00,30.7,30.7,30.69,30.7,4532.0,28.2418,28.2418,28.2326,28.2418,4532.0
2017-04-10 13:50:00,30.69,30.7,30.68,30.68,10800.0,28.2326,28.2418,28.2234,28.2234,10800.0
2017-04-10 13:55:00,30.69,30.71,30.67,30.67,15600.0,28.2326,28.251,28.2142,28.2142,15600.0
2017-04-10 14:00:00,30.68,30.68,30.65,30.65,13200.0,28.2234,28.2234,28.1958,28.1958,13200.0
2017-04-10 14:05:00,30.65,30.66,30.63,30.63,7200.0,28.1958,28.205,28.1774,28.1774,7200.0
2017-04-10 14:10:00,30.63,30.66,30.63,30.66,10536.0,28.1774,28.205,28.1774,28.205,10536.0
2017-04-10 14:15:00,30.67,30.68,30.65,30.65,12128.0,28.2142,28.2234,28.1958,28.1958,12128.0
2017-04-10 14:20:00,30.67,30.67,30.64,30.65,13304.0,28.2142,28.2142,28.1866,28.1958,13304.0
2017-04-10 14:25:00,30.65,30.65,30.59,30.59,13600.0,28.1958,28.1958,28.1406,28.1406,13600.0
2017-04-10 14:30:00,30.6,30.61,30.59,30.59,21120.0,28.1498,28.159,28.1406,28.1406,21120.0
2017-04-10 14:35:00,30.6,30.62,30.59,30.61,28800.0,28.1498,28.1682,28.1406,28.159,28800.0
2017-04-10 14:40:00,30.61,30.64,30.6,30.64,33828.0,28.159,28.1866,28.1498,28.1866,33828.0
2017-04-10 14:45:00,30.64,30.7,30.64,30.7,55144.0,28.1866,28.2418,28.1866,28.2418,55144.0
2017-04-10 14:50:00,30.7,30.71,30.68,30.7,13308.0,28.2418,28.251,28.2234,28.2418,13308.0
2017-04-10 14:55:00,30.7,30.73,30.7,30.7,18632.0,28.2418,28.2694,28.2418,28.2418,18632.0
2017-04-10 15:00:00,30.71,30.71,30.68,30.69,31308.0,28.251,28.251,28.2234,28.2326,31308.0
2017-04-10 15:05:00,30.69,30.71,30.68,30.68,28000.0,28.2326,28.251,28.2234,28.2234,28000.0
2017-04-10 15:10:00,30.68,30.69,30.67,30.68,19900.0,28.2234,28.2326,28.2142,28.2234,19900.0
2017-04-10 15:15:00,30.67,30.68,30.63,30.63,39312.0,28.2142,28.2234,28.1774,28.1774,39312.0
2017-04-10 15:20:00,30.63,30.64,30.58,30.64,22168.0,28.1774,28.1866,28.1314,28.1866,22168.0
2017-04-10 15:25:00,30.65,30.67,30.65,30.67,20800.0,28.1958,28.2142,28.1958,28.2142,20800.0
2017-04-10 15:30:00,30.66,30.68,30.65,30.67,19688.0,28.205,28.2234,28.1958,28.2142,19688.0
2017-04-10 15:35:00,30.67,30.68,30.64,30.64,46000.0,28.2142,28.2234,28.1866,28.1866,46000.0
2017-04-10 15:40:00,30.64,30.65,30.61,30.63,26000.0,28.1866,28.1958,28.159,28.1774,26000.0
2017-04-10 15:45:00,30.63,30.65,30.61,30.63,31632.0,28.1774,28.1958,28.159,28.1774,31632.0
2017-04-10 15:50:00,30.64,30.65,30.63,30.65,45536.0,28.1866,28.1958,28.1774,28.1958,45536.0
2017-04-10 15:55:00,30.65,30.67,30.63,30.67,103860.0,28.1958,28.2142,28.1774,28.2142,103860.0
2017-04-11 09:30:00,30.51,30.51,30.42,30.48,51756.0,28.067,28.067,27.9842,28.0394,51756.0
2017-04-11 09:35:00,30.54,30.59,30.53,30.59,19696.0,28.0946,28.1406,28.0854,28.1406,19696.0
2017-04-11 09:40:00,30.61,30.65,30.58,30.65,15952.0,28.159,28.1958,28.1314,28.1958,15952.0
2017-04-11 09:45:00,30.59,30.63,30.56,30.61,13400.0,28.1406,28.1774,28.113,28.159,13400.0
2017-04-11 09:50:00,30.59,30.63,30.58,30.63,17600.0,28.1406,28.1774,28.1314,28.1774,17600.0
2017-04-11 09:55:00,30.61,30.63,30.6,30.63,6400.0,28.159,28.1774,28.1498,28.1774,6400.0
2017-04-11 10:00:00,30.67,30.7,30.63,30.67,17100.0,28.2142,28.2418,28.1774,28.2142,17100.0
2017-04-11 10:05:00,30.67,30.68,30.64,30.65,6852.0,28.2142,28.2234,28.1866,28.1958,6852.0
2017-04-11 10:10:00,30.65,30.66,30.61,30.62,10000.0,28.1958,28.205,28.159,28.1682,10000.0
2017-04-11 10:15:00,30.63,30.66,30.62,30.66,16400.0,28.1774,28.205,28.1682,28.205,16400.0
2017-04-11 10:20:00,30.65,30.65,30.61,30.62,14000.0,28.1958,28.1958,28.159,28.1682,14000.0
2017-04-11 10:25:00,30.61,30.66,30.61,30.65,6400.0,28.159,28.205,28.159,28.1958,6400.0
2017-04-11 10:30:00,30.64,30.64,30.55,30.55,13468.0,28.1866,28.1866,28.1038,28.1038,13468.0
2017-04-11 10:35:00,30.55,30.56,30.53,30.56,27456.0,28.1038,28.113,28.0854,28.113,27456.0
2017-04-11 10:40:00,30.54,30.56,30.51,30.54,12800.0,28.0946,28.113,28.067,28.0946,12800.0
2017-04-11 10:45:00,30.54,30.54,30.53,30.53,5200.0,28.0946,28.0946,28.0854,28.0854,5200.0
2017-04-11 10:50:00,30.52,30.53,30.5,30.52,27516.0,28.0762,28.0854,28.0578,28.0762,27516.0
2017-04-11 10:55:00,30.51,30.52,30.49,30.52,10360.0,28.067,28.0762,28.0486,28.0762,10360.0
2017-04-11 11:00:00,30.51,30.54,30.5,30.54,12420.0,28.067,28.0946,28.0578,28.0946,12420.0
2017-04-11 11:05:00,30.54,30.56,30.54,30.55,21776.0,28.0946,28.113,28.0946,28.1038,21776.0
2017-04-11 11:10:00,30.54,30.54,30.52,30.52,13540.0,28.0946,28.0946,28.0762,28.0762,13540.0
2017-04-11 11:15:00,30.52,30.54,30.5,30.53,17212.0,28.0762,28.0946,28.0578,28.0854,17212.0
2017-04-11 11:20:00,30.51,30.53,30.5,30.52,10992.0,28.067,28.0854,28.0578,28.0762,10992.0
2017-04-11 11:25:00,30.51,30.52,30.49,30.52,20056.0,28.067,28.0762,28.0486,28.0762,20056.0
2017-04-11 11:30:00,30.53,30.55,30.53,30.54,10240.0,28.0854,28.1038,28.0854,28.0946,10240.0
2017-04-11 11:35:00,30.55,30.58,30.54,30.58,10408.0,28.1038,28.1314,28.0946,28.1314,10408.0
2017-04-11 11:40:00,30.58,30.6,30.58,30.58,6800.0,28.1314,28.1498,28.1314,28.1314,6800.0
2017-04-11 11:45:00,30.59,30.61,30.57,30.61,21184.0,28.1406,28.159,28.1222,28.159,21184.0
2017-04-11 11:50:00,30.6,30.62,30.59,30.61,9600.0,28.1498,28.1682,28.1406,28.159,9600.0
2017-04-11 11:55:00,30.62,30.63,30.61,30.61,9200.0,28.1682,28.1774,28.159,28.159,9200.0
2017-04-11 12:00:00,30.61,30.62,30.56,30.58,18000.0,28.159,28.1682,28.113,28.1314,18000.0
2017-04-11 12:05:00,30.6,30.6,30.57,30.57,10400.0,28.1498,28.1498,28.1222,28.1222,10400.0
2017-04-11 12:10:00,30.58,30.59,30.57,30.59,6640.0,28.1314,28.1406,28.1222,28.1406,6640.0
2017-04-11 12:15:00,30.61,30.62,30.61,30.62,4400.0,28.159,28.1682,28.159,28.1682,4400.0
2017-04-11 12:20:00,30.64,30.68,30.64,30.65,13000.0,28.1866,28.2234,28.1866,28.1958,13000.0
2017-04-11 12:25:00,30.65,30.66,30.63,30.63,11200.0,28.1958,28.205,28.1774,28.1774,11200.0
2017-04-11 12:30:00,30.64,30.66,30.63,30.63,9200.0,28.1866,28.205,28.1774,28.1774,9200.0
2017-04-11 12:35:00,30.64,30.66,30.63,30.64,8480.0,28.1866,28.205,28.1774,28.1866,8480.0
2017-04-11 12:40:00,30.65,30.65,30.64,30.64,5600.0,28.1958,28.1958,28.1866,28.1866,5600.0
2017-04-11 12:45:00,30.64,30.64,30.61,30.61,12020.0,28.1866,28.1866,28.159,28.159,12020.0
2017-04-11 12:50:00,30.61,30.63,30.61,30.63,12644.0,28.159,28.1774,28.159,28.1774,12644.0
2017-04-11 12:55:00,30.64,30.64,30.64,30.64,6000.0,28.1866,28.1866,28.1866,28.1866,6000.0
2017-04-11 13:00:00,30.64,30.68,30.64,30.68,7200.0,28.1866,28.2234,28.1866,28.2234,7200.0
2017-04-11 13:05:00,30.69,30.69,30.67,30.67,11200.0,28.2326,28.2326,28.2142,28.2142,11200.0
2017-04-11 13:10:00,30.68,30.68,30.67,30.67,2400.0,28.2234,28.2234,28.2142,28.2142,2400.0
2017-04-11 13:15:00,30.67,30.67,30.66,30.66,5600.0,28.2142,28.2142,28.205,28.205,5600.0
2017-04-11 13:20:00,30.67,30.67,30.64,30.64,7448.0,28.2142,28.2142,28.1866,28.1866,7448.0
2017-04-11 13:25:00,30.64,30.65,30.64,30.65,4400.0,28.1866,28.1958,28.1866,28.1958,4400.0
2017-04-11 13:30:00,30.65,30.67,30.64,30.65,16760.0,28.1958,28.2142,28.1866,28.1958,16760.0
2017-04-11 13:35:00,30.65,30.68,30.65,30.68,5200.0,28.1958,28.2234,28.1958,28.2234,5200.0
2017-04-11 13:40:00,30.68,30.68,30.63,30.63,13400.0,28.2234,28.2234,28.1774,28.1774,13400.0
2017-04-11 13:45:00,30.64,30.65,30.64,30.65,3600.0,28.1866,28.1958,28.1866,28.1958,3600.0
2017-04-11 13:50:00,30.64,30.65,30.64,30.64,6800.0,28.1866,28.1958,28.1866,28.1866,6800.0
2017-04-11 13:55:00,30.65,30.66,30.64,30.66,4000.0,28.1958,28.205,28.1866,28.205,4000.0
2017-04-11 14:00:00,30.67,30.68,30.66,30.66,8800.0,28.2142,28.2234,28.205,28.205,8800.0
2017-04-11 14:05:00,30.67,30.68,30.67,30.68,9068.0,28.2142,28.2234,28.2142,28.2234,9068.0
2017-04-11 14:10:00,30.68,30.69,30.61,30.64,17824.0,28.2234,28.2326,28.159,28.1866,17824.0
2017-04-11 14:15:00,30.64,30.64,30.62,30.62,10600.0,28.1866,28.1866,28.1682,28.1682,10600.0
2017-04-11 14:20:00,30.62,30.63,30.61,30.61,10100.0,28.1682,28.1774,28.159,28.159,10100.0
2017-04-11 14:25:00,30.63,30.63,30.61,30.62,19600.0,28.1774,28.1774,28.159,28.1682,19600.0
2017-04-11 14:30:00,30.64,30.64,30.6,30.63,22488.0,28.1866,28.1866,28.1498,28.1774,22488.0
2017-04-11 14:35:00,30.63,30.63,30.61,30.63,9200.0,28.1774,28.1774,28.159,28.1774,9200.0
2017-04-11 14:40:00,30.63,30.64,30.62,30.64,7840.0,28.1774,28.1866,28.1682,28.1866,7840.0
2017-04-11 14:45:00,30.64,30.66,30.64,30.65,13736.0,28.1866,28.205,28.1866,28.1958,13736.0
2017-04-11 14:50:00,30.66,30.7,30.66,30.7,21660.0,28.205,28.2418,28.205,28.2418,21660.0
2017-04-11 14:55:00,30.69,30.7,30.67,30.68,11200.0,28.2326,28.2418,28.2142,28.2234,11200.0
2017-04-11 15:00:00,30.67,30.69,30.64,30.67,19200.0,28.2142,28.2326,28.1866,28.2142,19200.0
2017-04-11 15:05:00,30.67,30.67,30.63,30.64,13600.0,28.2142,28.2142,28.1774,28.1866,13600.0
2017-04-11 15:10:00,30.65,30.66,30.62,30.62,21600.0,28.1958,28.205,28.1682,28.1682,21600.0
2017-04-11 15:15:00,30.61,30.62,30.59,30.61,20600.0,28.159,28.1682,28.1406,28.159,20600.0
2017-04-11 15:20:00,30.6,30.62,30.6,30.61,14400.0,28.1498,28.1682,28.1498,28.159,14400.0
2017-04-11 15:25:00,30.62,30.65,30.62,30.64,16800.0,28.1682,28.1958,28.1682,28.1866,16800.0
2017-04-11 15:30:00,30.65,30.68,30.63,30.68,17600.0,28.1958,28.2234,28.1774,28.2234,17600.0
2017-04-11 15:35:00,30.68,30.71,30.68,30.71,18496.0,28.2234,28.251,28.2234,28.251,18496.0
2017-04-11 15:40:00,30.71,30.71,30.63,30.64,47236.0,28.251,28.251,28.1774,28.1866,47236.0
2017-04-11 15:45:00,30.64,30.66,30.63,30.64,48048.0,28.1866,28.205,28.1774,28.1866,48048.0
2017-04-11 15:50:00,30.65,30.68,30.64,30.68,46248.0,28.1958,28.2234,28.1866,28.2234,46248.0
2017-04-11 15:55:00,30.68,30.74,30.68,30.74,152248.0,28.2234,28.2786,28.2234,28.2786,152248.0
2017-04-12 09:30:00,30.82,30.93,30.43,30.82,101608.0,28.3522,28.4533,27.9934,28.3522,101608.0
2017-04-12 09:35:00,30.8,30.81,30.75,30.8,30476.0,28.3338,28.343,28.2878,28.3338,30476.0
2017-04-12 09:40:00,30.81,30.83,30.78,30.79,14384.0,28.343,28.3614,28.3154,28.3246,14384.0
2017-04-12 09:45:00,30.76,30.83,30.76,30.81,11200.0,28.297,28.3614,28.297,28.343,11200.0
2017-04-12 09:50:00,30.81,30.82,30.79,30.81,15260.0,28.343,28.3522,28.3246,28.343,15260.0
2017-04-12 09:55:00,30.81,30.82,30.77,30.82,10000.0,28.343,28.3522,28.3062,28.3522,10000.0
2017-04-12 10:00:00,30.83,30.83,30.76,30.78,20348.0,28.3614,28.3614,28.297,28.3154,20348.0
2017-04-12 10:05:00,30.78,30.79,30.73,30.73,26208.0,28.3154,28.3246,28.2694,28.2694,26208.0
2017-04-12 10:10:00,30.74,30.74,30.69,30.71,7720.0,28.2786,28.2786,28.2326,28.251,7720.0
2017-04-12 10:15:00,30.7,30.74,30.7,30.74,3200.0,28.2418,28.2786,28.2418,28.2786,3200.0
2017-04-12 10:20:00,30.75,30.75,30.71,30.71,9600.0,28.2878,28.2878,28.251,28.251,9600.0
2017-04-12 10:25:00,30.7,30.7,30.68,30.68,3200.0,28.2418,28.2418,28.2234,28.2234,3200.0
2017-04-12 10:30:00,30.68,30.7,30.64,30.69,9800.0,28.2234,28.2418,28.1866,28.2326,9800.0
2017-04-12 10:35:00,30.69,30.7,30.64,30.64,13200.0,28.2326,28.2418,28.1866,28.1866,13200.0
2017-04-12 10:40:00,30.66,30.67,30.61,30.61,6800.0,28.205,28.2142,28.159,28.159,6800.0
2017-04-12 10:45:00,30.59,30.61,30.57,30.61,9600.0,28.1406,28.159,28.1222,28.159,9600.0
2017-04-12 10:50:00,30.59,30.64,30.59,30.64,9880.0,28.1406,28.1866,28.1406,28.1866,9880.0
2017-04-12 10:55:00,30.63,30.65,30.62,30.63,5200.0,28.1774,28.1958,28.1682,28.1774,5200.0
2017-04-12 11:00:00,30.62,30.63,30.61,30.61,13200.0,28.1682,28.1774,28.159,28.159,13200.0
2017-04-12 11:05:00,30.61,30.63,30.61,30.62,2988.0,28.159,28.1774,28.159,28.1682,2988.0
2017-04-12 11:10:00,30.62,30.65,30.61,30.65,12492.0,28.1682,28.1958,28.159,28.1958,12492.0
2017-04-12 11:15:00,30.64,30.67,30.64,30.66,5036.0,28.1866,28.2142,28.1866,28.205,5036.0
2017-04-12 11:20:00,30.66,30.66,30.64,30.65,8156.0,28.205,28.205,28.1866,28.1958,8156.0
2017-04-12 11:25:00,30.65,30.66,30.65,30.66,4332.0,28.1958,28.205,28.1958,28.205,4332.0
2017-04-12 11:30:00,30.65,30.66,30.65,30.66,2400.0,28.1958,28.205,28.1958,28.205,2400.0
2017-04-12 11:35:00,30.64,30.64,30.6,30.61,5200.0,28.1866,28.1866,28.1498,28.159,5200.0
2017-04-12 11:40:00,30.61,30.62,30.6,30.6,8000.0,28.159,28.1682,28.1498,28.1498,8000.0
2017-04-12 11:45:00,30.61,30.61,30.61,30.61,5600.0,28.159,28.159,28.159,28.159,5600.0
2017-04-12 11:50:00,30.61,30.62,30.58,30.59,7200.0,28.159,28.1682,28.1314,28.1406,7200.0
2017-04-12 11:55:00,30.6,30.61,30.6,30.61,2000.0,28.1498,28.159,28.1498,28.159,2000.0
2017-04-12 12:00:00,30.6,30.61,30.59,30.6,8800.0,28.1498,28.159,28.1406,28.1498,8800.0
2017-04-12 12:05:00,30.6,30.63,30.6,30.63,7600.0,28.1498,28.1774,28.1498,28.1774,7600.0
2017-04-12 12:10:00,30.62,30.65,30.62,30.65,1600.0,28.1682,28.1958,28.1682,28.1958,1600.0
2017-04-12 12:15:00,30.65,30.65,30.65,30.65,0.0,28.1958,28.1958,28.1958,28.1958,0.0
2017-04-12 12:20:00,30.63,30.65,30.63,30.63,4400.0,28.1774,28.1958,28.1774,28.1774,4400.0
2017-04-12 12:25:00,30.63,30.63,30.62,30.62,5200.0,28.1774,28.1774,28.1682,28.1682,5200.0
2017-04-12 12:30:00,30.61,30.62,30.61,30.62,2400.0,28.159,28.1682,28.159,28.1682,2400.0
2017-04-12 12:35:00,30.61,30.61,30.6,30.6,1600.0,28.159,28.159,28.1498,28.1498,1600.0
2017-04-12 12:40:00,30.6,30.61,30.59,30.61,5768.0,28.1498,28.159,28.1406,28.159,5768.0
2017-04-12 12:45:00,30.62,30.62,30.6,30.61,2000.0,28.1682,28.1682,28.1498,28.159,2000.0
2017-04-12 12:50:00,30.61,30.61,30.58,30.58,4600.0,28.159,28.159,28.1314,28.1314,4600.0
2017-04-12 12:55:00,30.57,30.61,30.57,30.61,9564.0,28.1222,28.159,28.1222,28.159,9564.0
2017-04-12 13:00:00,30.61,30.64,30.61,30.64,3200.0,28.159,28.1866,28.159,28.1866,3200.0
2017-04-12 13:05:00,30.63,30.64,30.61,30.64,6000.0,28.1774,28.1866,28.159,28.1866,6000.0
2017-04-12 13:10:00,30.64,30.64,30.63,30.63,2580.0,28.1866,28.1866,28.1774,28.1774,2580.0
2017-04-12 13:15:00,30.63,30.63,30.62,30.62,800.0,28.1774,28.1774,28.1682,28.1682,800.0
2017-04-12 13:20:00,30.61,30.61,30.6,30.6,4800.0,28.159,28.159,28.1498,28.1498,4800.0
2017-04-12 13:25:00,30.59,30.59,30.58,30.58,4816.0,28.1406,28.1406,28.1314,28.1314,4816.0
2017-04-12 13:30:00,30.59,30.59,30.57,30.58,9200.0,28.1406,28.1406,28.1222,28.1314,9200.0
2017-04-12 13:35:00,30.58,30.6,30.56,30.58,12400.0,28.1314,28.1498,28.113,28.1314,12400.0
2017-04-12 13:40:00,30.6,30.61,30.59,30.6,3100.0,28.1498,28.159,28.1406,28.1498,3100.0
2017-04-12 13:45:00,30.59,30.61,30.58,30.61,6000.0,28.1406,28.159,28.1314,28.159,6000.0
2017-04-12 13:50:00,30.61,30.61,30.6,30.61,2800.0,28.159,28.159,28.1498,28.159,2800.0
2017-04-12 13:55:00,30.61,30.65,30.61,30.65,5164.0,28.159,28.1958,28.159,28.1958,5164.0
2017-04-12 14:00:00,30.68,30.68,30.62,30.63,7572.0,28.2234,28.2234,28.1682,28.1774,7572.0
2017-04-12 14:05:00,30.63,30.66,30.62,30.64,5784.0,28.1774,28.205,28.1682,28.1866,5784.0
2017-04-12 14:10:00,30.64,30.65,30.63,30.63,7844.0,28.1866,28.1958,28.1774,28.1774,7844.0
2017-04-12 14:15:00,30.63,30.63,30.63,30.63,2680.0,28.1774,28.1774,28.1774,28.1774,2680.0
2017-04-12 14:20:00,30.63,30.63,30.61,30.63,7600.0,28.1774,28.1774,28.159,28.1774,7600.0
2017-04-12 14:25:00,30.63,30.64,30.63,30.64,2900.0,28.1774,28.1866,28.1774,28.1866,2900.0
2017-04-12 14:30:00,30.64,30.66,30.64,30.66,4696.0,28.1866,28.205,28.1866,28.205,4696.0
2017-04-12 14:35:00,30.65,30.65,30.61,30.61,5768.0,28.1958,28.1958,28.159,28.159,5768.0
2017-04-12 14:40:00,30.6,30.61,30.59,30.59,4000.0,28.1498,28.159,28.1406,28.1406,4000.0
2017-04-12 14:45:00,30.57,30.59,30.56,30.58,12096.0,28.1222,28.1406,28.113,28.1314,12096.0
2017-04-12 14:50:00,30.57,30.57,30.56,30.57,8000.0,28.1222,28.1222,28.113,28.1222,8000.0
2017-04-12 14:55:00,30.59,30.6,30.59,30.6,4000.0,28.1406,28.1498,28.1406,28.1498,4000.0
2017-04-12 15:00:00,30.6,30.61,30.59,30.59,4400.0,28.1498,28.159,28.1406,28.1406,4400.0
2017-04-12 15:05:00,30.59,30.59,30.57,30.57,6400.0,28.1406,28.1406,28.1222,28.1222,6400.0
2017-04-12 15:10:00,30.58,30.6,30.57,30.57,11652.0,28.1314,28.1498,28.1222,28.1222,11652.0
2017-04-12 15:15:00,30.57,30.57,30.53,30.54,9896.0,28.1222,28.1222,28.0854,28.0946,9896.0
2017-04-12 15:20:00,30.54,30.61,30.54,30.59,13044.0,28.0946,28.159,28.0946,28.1406,13044.0
2017-04-12 15:25:00,30.59,30.59,30.57,30.57,6000.0,28.1406,28.1406,28.1222,28.1222,6000.0
2017-04-12 15:30:00,30.58,30.6,30.58,30.59,13356.0,28.1314,28.1498,28.1314,28.1406,13356.0
2017-04-12 15:35:00,30.59,30.6,30.58,30.59,9880.0,28.1406,28.1498,28.1314,28.1406,9880.0
2017-04-12 15:40:00,30.6,30.6,30.55,30.56,23456.0,28.1498,28.1498,28.1038,28.113,23456.0
2017-04-12 15:45:00,30.56,30.56,30.55,30.56,19600.0,28.113,28.113,28.1038,28.113,19600.0
2017-04-12 15:50:00,30.56,30.59,30.56,30.59,34336.0,28.113,28.1406,28.113,28.1406,34336.0
2017-04-12 15:55:00,30.59,30.61,30.59,30.6,61664.0,28.1406,28.159,28.1406,28.1498,61664.0
2017-04-13 09:30:00,30.63,30.71,30.6,30.67,44668.0,28.1774,28.251,28.1498,28.2142,44668.0
2017-04-13 09:35:00,30.64,30.67,30.59,30.64,9600.0,28.1866,28.2142,28.1406,28.1866,9600.0
2017-04-13 09:40:00,30.67,30.67,30.61,30.65,19184.0,28.2142,28.2142,28.159,28.1958,19184.0
2017-04-13 09:45:00,30.63,30.64,30.55,30.61,8000.0,28.1774,28.1866,28.1038,28.159,8000.0
2017-04-13 09:50:00,30.61,30.68,30.61,30.65,6800.0,28.159,28.2234,28.159,28.1958,6800.0
2017-04-13 09:55:00,30.64,30.64,30.57,30.58,6420.0,28.1866,28.1866,28.1222,28.1314,6420.0
2017-04-13 10:00:00,30.57,30.65,30.57,30.65,12680.0,28.1222,28.1958,28.1222,28.1958,12680.0
2017-04-13 10:05:00,30.64,30.64,30.57,30.6,7744.0,28.1866,28.1866,28.1222,28.1498,7744.0
2017-04-13 10:10:00,30.59,30.6,30.56,30.56,7000.0,28.1406,28.1498,28.113,28.113,7000.0
2017-04-13 10:15:00,30.55,30.55,30.53,30.55,8000.0,28.1038,28.1038,28.0854,28.1038,8000.0
2017-04-13 10:20:00,30.55,30.58,30.53,30.58,5784.0,28.1038,28.1314,28.0854,28.1314,5784.0
2017-04-13 10:25:00,30.59,30.59,30.56,30.56,2800.0,28.1406,28.1406,28.113,28.113,2800.0
2017-04-13 10:30:00,30.54,30.55,30.52,30.55,12008.0,28.0946,28.1038,28.0762,28.1038,12008.0
2017-04-13 10:35:00,30.55,30.55,30.51,30.55,13560.0,28.1038,28.1038,28.067,28.1038,13560.0
2017-04-13 10:40:00,30.55,30.55,30.53,30.54,3732.0,28.1038,28.1038,28.0854,28.0946,3732.0
2017-04-13 10:45:00,30.55,30.59,30.54,30.57,10240.0,28.1038,28.1406,28.0946,28.1222,10240.0
2017-04-13 10:50:00,30.59,30.62,30.58,30.61,10800.0,28.1406,28.1682,28.1314,28.159,10800.0
2017-04-13 10:55:00,30.61,30.61,30.58,30.58,11200.0,28.159,28.159,28.1314,28.1314,11200.0
2017-04-13 11:00:00,30.58,30.61,30.58,30.61,12052.0,28.1314,28.159,28.1314,28.159,12052.0
2017-04-13 11:05:00,30.6,30.61,30.59,30.61,4800.0,28.1498,28.159,28.1406,28.159,4800.0
2017-04-13 11:10:00,30.61,30.62,30.61,30.61,7760.0,28.159,28.1682,28.159,28.159,7760.0
2017-04-13 11:15:00,30.59,30.59,30.59,30.59,400.0,28.1406,28.1406,28.1406,28.1406,400.0
2017-04-13 11:20:00,30.59,30.61,30.59,30.61,7140.0,28.1406,28.159,28.1406,28.159,7140.0
2017-04-13 11:25:00,30.61,30.62,30.61,30.62,7100.0,28.159,28.1682,28.159,28.1682,7100.0
2017-04-13 11:30:00,30.63,30.63,30.62,30.62,3600.0,28.1774,28.1774,28.1682,28.1682,3600.0
2017-04-13 11:35:00,30.63,30.63,30.61,30.62,16456.0,28.1774,28.1774,28.159,28.1682,16456.0
2017-04-13 11:40:00,30.63,30.63,30.63,30.63,400.0,28.1774,28.1774,28.1774,28.1774,400.0
2017-04-13 11:45:00,30.62,30.64,30.62,30.62,5200.0,28.1682,28.1866,28.1682,28.1682,5200.0
2017-04-13 11:50:00,30.62,30.64,30.62,30.64,2800.0,28.1682,28.1866,28.1682,28.1866,2800.0
2017-04-13 11:55:00,30.64,30.64,30.62,30.62,4800.0,28.1866,28.1866,28.1682,28.1682,4800.0
2017-04-13 12:00:00,30.62,30.62,30.62,30.62,0.0,28.1682,28.1682,28.1682,28.1682,0.0
2017-04-13 12:05:00,30.59,30.6,30.55,30.55,5028.0,28.1406,28.1498,28.1038,28.1038,5028.0
2017-04-13 12:10:00,30.54,30.58,30.54,30.56,7620.0,28.0946,28.1314,28.0946,28.113,7620.0
2017-04-13 12:15:00,30.55,30.56,30.54,30.55,6000.0,28.1038,28.113,28.0946,28.1038,6000.0
2017-04-13 12:20:00,30.55,30.56,30.54,30.55,7600.0,28.1038,28.113,28.0946,28.1038,7600.0
2017-04-13 12:25:00,30.54,30.55,30.54,30.55,1200.0,28.0946,28.1038,28.0946,28.1038,1200.0
2017-04-13 12:30:00,30.56,30.6,30.56,30.6,2000.0,28.113,28.1498,28.113,28.1498,2000.0
2017-04-13 12:35:00,30.59,30.59,30.58,30.58,1840.0,28.1406,28.1406,28.1314,28.1314,1840.0
2017-04-13 12:40:00,30.57,30.57,30.54,30.54,7600.0,28.1222,28.1222,28.0946,28.0946,7600.0
2017-04-13 12:45:00,30.55,30.55,30.52,30.53,7064.0,28.1038,28.1038,28.0762,28.0854,7064.0
2017-04-13 12:50:00,30.53,30.56,30.53,30.56,4800.0,28.0854,28.113,28.0854,28.113,4800.0
2017-04-13 12:55:00,30.56,30.58,30.55,30.57,7364.0,28.113,28.1314,28.1038,28.1222,7364.0
2017-04-13 13:00:00,30.56,30.56,30.54,30.54,10400.0,28.113,28.113,28.0946,28.0946,10400.0
2017-04-13 13:05:00,30.53,30.56,30.52,30.56,3600.0,28.0854,28.113,28.0762,28.113,3600.0
2017-04-13 13:10:00,30.58,30.58,30.55,30.55,4800.0,28.1314,28.1314,28.1038,28.1038,4800.0
2017-04-13 13:15:00,30.55,30.57,30.55,30.57,2800.0,28.1038,28.1222,28.1038,28.1222,2800.0
2017-04-13 13:20:00,30.57,30.57,30.53,30.54,8800.0,28.1222,28.1222,28.0854,28.0946,8800.0
2017-04-13 13:25:00,30.54,30.55,30.54,30.54,4240.0,28.0946,28.1038,28.0946,28.0946,4240.0
2017-04-13 13:30:00,30.56,30.58,30.56,30.58,4152.0,28.113,28.1314,28.113,28.1314,4152.0
2017-04-13 13:35:00,30.58,30.59,30.58,30.58,7292.0,28.1314,28.1406,28.1314,28.1314,7292.0
2017-04-13 13:40:00,30.57,30.58,30.56,30.56,8668.0,28.1222,28.1314,28.113,28.113,8668.0
2017-04-13 13:45:00,30.54,30.55,30.52,30.53,10200.0,28.0946,28.1038,28.0762,28.0854,10200.0
2017-04-13 13:50:00,30.53,30.54,30.53,30.54,3200.0,28.0854,28.0946,28.0854,28.0946,3200.0
2017-04-13 13:55:00,30.54,30.55,30.54,30.54,3304.0,28.0946,28.1038,28.0946,28.0946,3304.0
2017-04-13 14:00:00,30.54,30.55,30.52,30.53,14284.0,28.0946,28.1038,28.0762,28.0854,14284.0
2017-04-13 14:05:00,30.53,30.56,30.53,30.56,5200.0,28.0854,28.113,28.0854,28.113,5200.0
2017-04-13 14:10:00,30.56,30.59,30.56,30.56,6764.0,28.113,28.1406,28.113,28.113,6764.0
2017-04-13 14:15:00,30.57,30.57,30.55,30.57,1600.0,28.1222,28.1222,28.1038,28.1222,1600.0
2017-04-13 14:20:00,30.57,30.59,30.57,30.57,9364.0,28.1222,28.1406,28.1222,28.1222,9364.0
2017-04-13 14:25:00,30.58,30.58,30.57,30.57,6000.0,28.1314,28.1314,28.1222,28.1222,6000.0
2017-04-13 14:30:00,30.56,30.58,30.56,30.57,9364.0,28.113,28.1314,28.113,28.1222,9364.0
2017-04-13 14:35:00,30.56,30.56,30.53,30.53,1600.0,28.113,28.113,28.0854,28.0854,1600.0
2017-04-13 14:40:00,30.53,30.55,30.53,30.55,6304.0,28.0854,28.1038,28.0854,28.1038,6304.0
2017-04-13 14:45:00,30.56,30.56,30.52,30.53,5600.0,28.113,28.113,28.0762,28.0854,5600.0
2017-04-13 14:50:00,30.52,30.54,30.52,30.52,8888.0,28.0762,28.0946,28.0762,28.0762,8888.0
2017-04-13 14:55:00,30.51,30.53,30.51,30.53,3200.0,28.067,28.0854,28.067,28.0854,3200.0
2017-04-13 15:00:00,30.54,30.56,30.52,30.52,8928.0,28.0946,28.113,28.0762,28.0762,8928.0
2017-04-13 15:05:00,30.52,30.52,30.52,30.52,7200.0,28.0762,28.0762,28.0762,28.0762,7200.0
2017-04-13 15:10:00,30.5,30.5,30.46,30.47,7564.0,28.0578,28.0578,28.021,28.0302,7564.0
2017-04-13 15:15:00,30.47,30.48,30.45,30.47,11320.0,28.0302,28.0394,28.0118,28.0302,11320.0
2017-04-13 15:20:00,30.48,30.51,30.48,30.51,6000.0,28.0394,28.067,28.0394,28.067,6000.0
2017-04-13 15:25:00,30.5,30.5,30.47,30.47,11860.0,28.0578,28.0578,28.0302,28.0302,11860.0
2017-04-13 15:30:00,30.48,30.49,30.43,30.43,14236.0,28.0394,28.0486,27.9934,27.9934,14236.0
2017-04-13 15:35:00,30.43,30.43,30.4,30.41,14800.0,27.9934,27.9934,27.9658,27.975,14800.0
2017-04-13 15:40:00,30.41,30.41,30.37,30.41,41000.0,27.975,27.975,27.9382,27.975,41000.0
2017-04-13 15:45:00,30.42,30.48,30.42,30.46,38400.0,27.9842,28.0394,27.9842,28.021,38400.0
2017-04-13 15:50:00,30.46,30.47,30.44,30.46,41384.0,28.021,28.0302,28.0026,28.021,41384.0
2017-04-13 15:55:00,30.46,30.46,30.41,30.42,91528.0,28.021,28.021,27.975,27.9842,91528.0
2017-04-17 09:30:00,30.54,30.64,30.52,30.58,39900.0,28.0946,28.1866,28.0762,28.1314,39900.0
2017-04-17 09:35:00,30.58,30.59,30.52,30.55,8412.0,28.1314,28.1406,28.0762,28.1038,8412.0
2017-04-17 09:40:00,30.56,30.56,30.54,30.54,2400.0,28.113,28.113,28.0946,28.0946,2400.0
2017-04-17 09:45:00,30.53,30.55,30.49,30.55,20720.0,28.0854,28.1038,28.0486,28.1038,20720.0
2017-04-17 09:50:00,30.56,30.59,30.56,30.59,4000.0,28.113,28.1406,28.113,28.1406,4000.0
2017-04-17 09:55:00,30.63,30.63,30.59,30.61,6652.0,28.1774,28.1774,28.1406,28.159,6652.0
2017-04-17 10:00:00,30.6,30.61,30.57,30.59,5200.0,28.1498,28.159,28.1222,28.1406,5200.0
2017-04-17 10:05:00,30.61,30.61,30.58,30.61,2400.0,28.159,28.159,28.1314,28.159,2400.0
2017-04-17 10:10:00,30.59,30.59,30.57,30.57,2000.0,28.1406,28.1406,28.1222,28.1222,2000.0
2017-04-17 10:15:00,30.58,30.61,30.58,30.61,5600.0,28.1314,28.159,28.1314,28.159,5600.0
2017-04-17 10:20:00,30.61,30.61,30.59,30.6,8000.0,28.159,28.159,28.1406,28.1498,8000.0
2017-04-17 10:25:00,30.61,30.62,30.57,30.58,4000.0,28.159,28.1682,28.1222,28.1314,4000.0
2017-04-17 10:30:00,30.59,30.61,30.59,30.6,2000.0,28.1406,28.159,28.1406,28.1498,2000.0
2017-04-17 10:35:00,30.59,30.59,30.55,30.57,8044.0,28.1406,28.1406,28.1038,28.1222,8044.0
2017-04-17 10:40:00,30.57,30.57,30.55,30.57,6200.0,28.1222,28.1222,28.1038,28.1222,6200.0
2017-04-17 10:45:00,30.57,30.59,30.56,30.57,8028.0,28.1222,28.1406,28.113,28.1222,8028.0
2017-04-17 10:50:00,30.57,30.59,30.57,30.57,5600.0,28.1222,28.1406,28.1222,28.1222,5600.0
2017-04-17 10:55:00,30.56,30.59,30.56,30.58,4000.0,28.113,28.1406,28.113,28.1314,4000.0
2017-04-17 11:00:00,30.58,30.6,30.55,30.55,10940.0,28.1314,28.1498,28.1038,28.1038,10940.0
2017-04-17 11:05:00,30.56,30.58,30.55,30.57,14536.0,28.113,28.1314,28.1038,28.1222,14536.0
2017-04-17 11:10:00,30.59,30.59,30.58,30.59,8264.0,28.1406,28.1406,28.1314,28.1406,8264.0
2017-04-17 11:15:00,30.59,30.6,30.59,30.6,14800.0,28.1406,28.1498,28.1406,28.1498,14800.0
2017-04-17 11:20:00,30.61,30.61,30.58,30.58,3600.0,28.159,28.159,28.1314,28.1314,3600.0
2017-04-17 11:25:00,30.57,30.59,30.57,30.57,4600.0,28.1222,28.1406,28.1222,28.1222,4600.0
2017-04-17 11:30:00,30.58,30.6,30.58,30.59,11780.0,28.1314,28.1498,28.1314,28.1406,11780.0
2017-04-17 11:35:00,30.6,30.62,30.59,30.6,10996.0,28.1498,28.1682,28.1406,28.1498,10996.0
2017-04-17 11:40:00,30.59,30.6,30.58,30.58,4000.0,28.1406,28.1498,28.1314,28.1314,4000.0
2017-04-17 11:45:00,30.58,30.59,30.57,30.57,2400.0,28.1314,28.1406,28.1222,28.1222,2400.0
2017-04-17 11:50:00,30.58,30.59,30.57,30.57,6868.0,28.1314,28.1406,28.1222,28.1222,6868.0
2017-04-17 11:55:00,30.57,30.58,30.57,30.58,2800.0,28.1222,28.1314,28.1222,28.1314,2800.0
2017-04-17 12:00:00,30.58,30.59,30.58,30.59,3600.0,28.1314,28.1406,28.1314,28.1406,3600.0
2017-04-17 12:05:00,30.6,30.6,30.6,30.6,400.0,28.1498,28.1498,28.1498,28.1498,400.0
2017-04-17 12:10:00,30.6,30.6,30.6,30.6,1600.0,28.1498,28.1498,28.1498,28.1498,1600.0
2017-04-17 12:15:00,30.6,30.61,30.6,30.61,2400.0,28.1498,28.159,28.1498,28.159,2400.0
2017-04-17 12:20:00,30.63,30.63,30.61,30.63,2000.0,28.1774,28.1774,28.159,28.1774,2000.0
2017-04-17 12:25:00,30.62,30.62,30.61,30.62,2800.0,28.1682,28.1682,28.159,28.1682,2800.0
2017-04-17 12:30:00,30.61,30.62,30.61,30.62,1600.0,28.159,28.1682,28.159,28.1682,1600.0
2017-04-17 12:35:00,30.61,30.61,30.6,30.6,7080.0,28.159,28.159,28.1498,28.1498,7080.0
2017-04-17 12:40:00,30.61,30.61,30.61,30.61,3200.0,28.159,28.159,28.159,28.159,3200.0
2017-04-17 12:45:00,30.61,30.61,30.58,30.58,6000.0,28.159,28.159,28.1314,28.1314,6000.0
2017-04-17 12:50:00,30.58,30.58,30.58,30.58,400.0,28.1314,28.1314,28.1314,28.1314,400.0
2017-04-17 12:55:00,30.58,30.59,30.58,30.58,1600.0,28.1314,28.1406,28.1314,28.1314,1600.0
2017-04-17 13:00:00,30.57,30.58,30.57,30.57,4896.0,28.1222,28.1314,28.1222,28.1222,4896.0
2017-04-17 13:05:00,30.59,30.59,30.58,30.58,2400.0,28.1406,28.1406,28.1314,28.1314,2400.0
2017-04-17 13:10:00,30.59,30.6,30.58,30.58,11460.0,28.1406,28.1498,28.1314,28.1314,11460.0
2017-04-17 13:15:00,30.59,30.59,30.58,30.59,3200.0,28.1406,28.1406,28.1314,28.1406,3200.0
2017-04-17 13:20:00,30.59,30.6,30.59,30.6,2844.0,28.1406,28.1498,28.1406,28.1498,2844.0
2017-04-17 13:25:00,30.61,30.63,30.61,30.63,2800.0,28.159,28.1774,28.159,28.1774,2800.0
2017-04-17 13:30:00,30.63,30.63,30.62,30.63,1200.0,28.1774,28.1774,28.1682,28.1774,1200.0
2017-04-17 13:35:00,30.62,30.62,30.6,30.61,7280.0,28.1682,28.1682,28.1498,28.159,7280.0
2017-04-17 13:40:00,30.62,30.62,30.59,30.6,2000.0,28.1682,28.1682,28.1406,28.1498,2000.0
2017-04-17 13:45:00,30.61,30.61,30.6,30.61,1200.0,28.159,28.159,28.1498,28.159,1200.0
2017-04-17 13:50:00,30.61,30.61,30.6,30.6,2324.0,28.159,28.159,28.1498,28.1498,2324.0
2017-04-17 13:55:00,30.6,30.61,30.6,30.61,2800.0,28.1498,28.159,28.1498,28.159,2800.0
2017-04-17 14:00:00,30.6,30.6,30.59,30.6,4400.0,28.1498,28.1498,28.1406,28.1498,4400.0
2017-04-17 14:05:00,30.61,30.61,30.6,30.6,5200.0,28.159,28.159,28.1498,28.1498,5200.0
2017-04-17 14:10:00,30.6,30.61,30.6,30.6,3600.0,28.1498,28.159,28.1498,28.1498,3600.0
2017-04-17 14:15:00,30.61,30.61,30.6,30.6,4868.0,28.159,28.159,28.1498,28.1498,4868.0
2017-04-17 14:20:00,30.59,30.61,30.59,30.61,4172.0,28.1406,28.159,28.1406,28.159,4172.0
2017-04-17 14:25:00,30.6,30.61,30.57,30.58,5600.0,28.1498,28.159,28.1222,28.1314,5600.0
2017-04-17 14:30:00,30.58,30.61,30.58,30.61,3200.0,28.1314,28.159,28.1314,28.159,3200.0
2017-04-17 14:35:00,30.6,30.61,30.59,30.61,4800.0,28.1498,28.159,28.1406,28.159,4800.0
2017-04-17 14:40:00,30.6,30.62,30.6,30.62,4056.0,28.1498,28.1682,28.1498,28.1682,4056.0
2017-04-17 14:45:00,30.63,30.64,30.62,30.63,6000.0,28.1774,28.1866,28.1682,28.1774,6000.0
2017-04-17 14:50:00,30.62,30.63,30.61,30.61,4408.0,28.1682,28.1774,28.159,28.159,4408.0
2017-04-17 14:55:00,30.61,30.62,30.59,30.6,6720.0,28.159,28.1682,28.1406,28.1498,6720.0
2017-04-17 15:00:00,30.6,30.6,30.58,30.59,7300.0,28.1498,28.1498,28.1314,28.1406,7300.0
2017-04-17 15:05:00,30.59,30.62,30.59,30.62,12748.0,28.1406,28.1682,28.1406,28.1682,12748.0
2017-04-17 15:10:00,30.61,30.62,30.6,30.61,10800.0,28.159,28.1682,28.1498,28.159,10800.0
2017-04-17 15:15:00,30.61,30.66,30.61,30.66,4400.0,28.159,28.205,28.159,28.205,4400.0
2017-04-17 15:20:00,30.67,30.68,30.67,30.67,14000.0,28.2142,28.2234,28.2142,28.2142,14000.0
2017-04-17 15:25:00,30.68,30.7,30.67,30.69,15564.0,28.2234,28.2418,28.2142,28.2326,15564.0
2017-04-17 15:30:00,30.68,30.69,30.66,30.67,18716.0,28.2234,28.2326,28.205,28.2142,18716.0
2017-04-17 15:35:00,30.67,30.68,30.66,30.68,8856.0,28.2142,28.2234,28.205,28.2234,8856.0
2017-04-17 15:40:00,30.68,30.69,30.66,30.68,14928.0,28.2234,28.2326,28.205,28.2234,14928.0
2017-04-17 15:45:00,30.68,30.72,30.68,30.72,39080.0,28.2234,28.2602,28.2234,28.2602,39080.0
2017-04-17 15:50:00,30.73,30.74,30.71,30.73,51556.0,28.2694,28.2786,28.251,28.2694,51556.0
2017-04-17 15:55:00,30.73,30.75,30.71,30.75,141720.0,28.2694,28.2878,28.251,28.2878,141720.0
2017-04-18 09:30:00,30.67,30.76,30.59,30.59,26084.0,28.2142,28.297,28.1406,28.1406,26084.0
2017-04-18 09:35:00,30.58,30.65,30.55,30.62,23600.0,28.1314,28.1958,28.1038,28.1682,23600.0
2017-04-18 09:40:00,30.61,30.61,30.59,30.6,10000.0,28.159,28.159,28.1406,28.1498,10000.0
2017-04-18 09:45:00,30.61,30.63,30.6,30.62,14580.0,28.159,28.1774,28.1498,28.1682,14580.0
2017-04-18 09:50:00,30.61,30.61,30.56,30.56,22392.0,28.159,28.159,28.113,28.113,22392.0
2017-04-18 09:55:00,30.59,30.61,30.59,30.6,2800.0,28.1406,28.159,28.1406,28.1498,2800.0
2017-04-18 10:00:00,30.61,30.62,30.55,30.55,11856.0,28.159,28.1682,28.1038,28.1038,11856.0
2017-04-18 10:05:00,30.56,30.59,30.56,30.59,8684.0,28.113,28.1406,28.113,28.1406,8684.0
2017-04-18 10:10:00,30.6,30.61,30.59,30.6,3200.0,28.1498,28.159,28.1406,28.1498,3200.0
2017-04-18 10:15:00,30.61,30.61,30.54,30.56,9876.0,28.159,28.159,28.0946,28.113,9876.0
2017-04-18 10:20:00,30.54,30.54,30.52,30.53,3200.0,28.0946,28.0946,28.0762,28.0854,3200.0
2017-04-18 10:25:00,30.54,30.56,30.54,30.55,9576.0,28.0946,28.113,28.0946,28.1038,9576.0
2017-04-18 10:30:00,30.54,30.57,30.54,30.57,6000.0,28.0946,28.1222,28.0946,28.1222,6000.0
2017-04-18 10:35:00,30.57,30.6,30.57,30.59,16000.0,28.1222,28.1498,28.1222,28.1406,16000.0
2017-04-18 10:40:00,30.58,30.58,30.55,30.57,16400.0,28.1314,28.1314,28.1038,28.1222,16400.0
2017-04-18 10:45:00,30.55,30.56,30.54,30.55,7600.0,28.1038,28.113,28.0946,28.1038,7600.0
2017-04-18 10:50:00,30.55,30.55,30.52,30.52,13216.0,28.1038,28.1038,28.0762,28.0762,13216.0
2017-04-18 10:55:00,30.51,30.52,30.49,30.5,69700.0,28.067,28.0762,28.0486,28.0578,69700.0
2017-04-18 11:00:00,30.5,30.51,30.47,30.47,33728.0,28.0578,28.067,28.0302,28.0302,33728.0
2017-04-18 11:05:00,30.48,30.51,30.47,30.51,9288.0,28.0394,28.067,28.0302,28.067,9288.0
2017-04-18 11:10:00,30.5,30.51,30.48,30.48,10224.0,28.0578,28.067,28.0394,28.0394,10224.0
2017-04-18 11:15:00,30.48,30.48,30.47,30.48,4800.0,28.0394,28.0394,28.0302,28.0394,4800.0
2017-04-18 11:20:00,30.48,30.5,30.46,30.49,15476.0,28.0394,28.0578,28.021,28.0486,15476.0
2017-04-18 11:25:00,30.49,30.52,30.48,30.48,67556.0,28.0486,28.0762,28.0394,28.0394,67556.0
2017-04-18 11:30:00,30.49,30.51,30.49,30.49,14872.0,28.0486,28.067,28.0486,28.0486,14872.0
2017-04-18 11:35:00,30.47,30.47,30.44,30.44,6740.0,28.0302,28.0302,28.0026,28.0026,6740.0
2017-04-18 11:40:00,30.48,30.48,30.46,30.46,2400.0,28.0394,28.0394,28.021,28.021,2400.0
2017-04-18 11:45:00,30.46,30.49,30.46,30.49,8800.0,28.021,28.0486,28.021,28.0486,8800.0
2017-04-18 11:50:00,30.49,30.5,30.48,30.5,6756.0,28.0486,28.0578,28.0394,28.0578,6756.0
2017-04-18 11:55:00,30.5,30.5,30.46,30.48,6400.0,28.0578,28.0578,28.021,28.0394,6400.0
2017-04-18 12:00:00,30.47,30.48,30.43,30.48,8800.0,28.0302,28.0394,27.9934,28.0394,8800.0
2017-04-18 12:05:00,30.48,30.49,30.46,30.47,6000.0,28.0394,28.0486,28.021,28.0302,6000.0
2017-04-18 12:10:00,30.48,30.49,30.46,30.49,11444.0,28.0394,28.0486,28.021,28.0486,11444.0
2017-04-18 12:15:00,30.49,30.49,30.47,30.47,4800.0,28.0486,28.0486,28.0302,28.0302,4800.0
2017-04-18 12:20:00,30.47,30.49,30.47,30.48,7200.0,28.0302,28.0486,28.0302,28.0394,7200.0
2017-04-18 12:25:00,30.48,30.5,30.48,30.5,4800.0,28.0394,28.0578,28.0394,28.0578,4800.0
2017-04-18 12:30:00,30.49,30.5,30.47,30.48,42984.0,28.0486,28.0578,28.0302,28.0394,42984.0
2017-04-18 12:35:00,30.48,30.49,30.47,30.49,3200.0,28.0394,28.0486,28.0302,28.0486,3200.0
2017-04-18 12:40:00,30.48,30.49,30.47,30.49,5788.0,28.0394,28.0486,28.0302,28.0486,5788.0
2017-04-18 12:45:00,30.48,30.5,30.48,30.5,2400.0,28.0394,28.0578,28.0394,28.0578,2400.0
2017-04-18 12:50:00,30.5,30.53,30.5,30.53,6860.0,28.0578,28.0854,28.0578,28.0854,6860.0
2017-04-18 12:55:00,30.52,30.54,30.52,30.52,3584.0,28.0762,28.0946,28.0762,28.0762,3584.0
2017-04-18 13:00:00,30.53,30.53,30.5,30.5,3628.0,28.0854,28.0854,28.0578,28.0578,3628.0
2017-04-18 13:05:00,30.5,30.51,30.5,30.51,1600.0,28.0578,28.067,28.0578,28.067,1600.0
2017-04-18 13:10:00,30.52,30.55,30.52,30.55,8000.0,28.0762,28.1038,28.0762,28.1038,8000.0
2017-04-18 13:15:00,30.56,30.56,30.53,30.55,8396.0,28.113,28.113,28.0854,28.1038,8396.0
2017-04-18 13:20:00,30.55,30.56,30.55,30.56,5160.0,28.1038,28.113,28.1038,28.113,5160.0
2017-04-18 13:25:00,30.55,30.56,30.55,30.55,7600.0,28.1038,28.113,28.1038,28.1038,7600.0
2017-04-18 13:30:00,30.55,30.56,30.55,30.55,5200.0,28.1038,28.113,28.1038,28.1038,5200.0
2017-04-18 13:35:00,30.55,30.56,30.55,30.55,2800.0,28.1038,28.113,28.1038,28.1038,2800.0
2017-04-18 13:40:00,30.53,30.55,30.53,30.54,2400.0,28.0854,28.1038,28.0854,28.0946,2400.0
2017-04-18 13:45:00,30.54,30.56,30.54,30.55,14552.0,28.0946,28.113,28.0946,28.1038,14552.0
2017-04-18 13:50:00,30.55,30.55,30.54,30.54,4800.0,28.1038,28.1038,28.0946,28.0946,4800.0
2017-04-18 13:55:00,30.54,30.56,30.54,30.56,5200.0,28.0946,28.113,28.0946,28.113,5200.0
2017-04-18 14:00:00,30.56,30.59,30.56,30.59,10052.0,28.113,28.1406,28.113,28.1406,10052.0
2017-04-18 14:05:00,30.59,30.6,30.59,30.6,3200.0,28.1406,28.1498,28.1406,28.1498,3200.0
2017-04-18 14:10:00,30.6,30.6,30.58,30.58,13624.0,28.1498,28.1498,28.1314,28.1314,13624.0
2017-04-18 14:15:00,30.59,30.6,30.59,30.6,6568.0,28.1406,28.1498,28.1406,28.1498,6568.0
2017-04-18 14:20:00,30.6,30.61,30.59,30.59,8400.0,28.1498,28.159,28.1406,28.1406,8400.0
2017-04-18 14:25:00,30.58,30.61,30.58,30.61,4420.0,28.1314,28.159,28.1314,28.159,4420.0
2017-04-18 14:30:00,30.61,30.61,30.6,30.6,4384.0,28.159,28.159,28.1498,28.1498,4384.0
2017-04-18 14:35:00,30.61,30.61,30.58,30.59,10084.0,28.159,28.159,28.1314,28.1406,10084.0
2017-04-18 14:40:00,30.59,30.6,30.58,30.58,2400.0,28.1406,28.1498,28.1314,28.1314,2400.0
2017-04-18 14:45:00,30.56,30.56,30.56,30.56,2800.0,28.113,28.113,28.113,28.113,2800.0
2017-04-18 14:50:00,30.57,30.58,30.56,30.57,5600.0,28.1222,28.1314,28.113,28.1222,5600.0
2017-04-18 14:55:00,30.57,30.6,30.55,30.6,34584.0,28.1222,28.1498,28.1038,28.1498,34584.0
2017-04-18 15:00:00,30.61,30.61,30.58,30.58,15620.0,28.159,28.159,28.1314,28.1314,15620.0
2017-04-18 15:05:00,30.58,30.61,30.58,30.61,4568.0,28.1314,28.159,28.1314,28.159,4568.0
2017-04-18 15:10:00,30.62,30.62,30.61,30.61,4400.0,28.1682,28.1682,28.159,28.159,4400.0
2017-04-18 15:15:00,30.61,30.63,30.61,30.63,12000.0,28.159,28.1774,28.159,28.1774,12000.0
2017-04-18 15:20:00,30.64,30.64,30.62,30.63,3200.0,28.1866,28.1866,28.1682,28.1774,3200.0
2017-04-18 15:25:00,30.64,30.65,30.64,30.64,8292.0,28.1866,28.1958,28.1866,28.1866,8292.0
2017-04-18 15:30:00,30.63,30.63,30.61,30.63,14056.0,28.1774,28.1774,28.159,28.1774,14056.0
2017-04-18 15:35:00,30.63,30.65,30.63,30.64,20660.0,28.1774,28.1958,28.1774,28.1866,20660.0
2017-04-18 15:40:00,30.64,30.65,30.63,30.65,10800.0,28.1866,28.1958,28.1774,28.1958,10800.0
2017-04-18 15:45:00,30.64,30.65,30.64,30.64,18544.0,28.1866,28.1958,28.1866,28.1866,18544.0
2017-04-18 15:50:00,30.64,30.64,30.61,30.62,14600.0,28.1866,28.1866,28.159,28.1682,14600.0
2017-04-18 15:55:00,30.61,30.63,30.59,30.59,58916.0,28.159,28.1774,28.1406,28.1406,58916.0
2017-04-19 09:30:00,30.59,30.72,30.59,30.72,26396.0,28.1406,28.2602,28.1406,28.2602,26396.0
2017-04-19 09:35:00,30.7,30.75,30.7,30.75,4048.0,28.2418,28.2878,28.2418,28.2878,4048.0
2017-04-19 09:40:00,30.74,30.77,30.72,30.72,5600.0,28.2786,28.3062,28.2602,28.2602,5600.0
2017-04-19 09:45:00,30.71,30.75,30.71,30.75,10816.0,28.251,28.2878,28.251,28.2878,10816.0
2017-04-19 09:50:00,30.75,30.79,30.73,30.79,12440.0,28.2878,28.3246,28.2694,28.3246,12440.0
2017-04-19 09:55:00,30.77,30.8,30.77,30.8,1600.0,28.3062,28.3338,28.3062,28.3338,1600.0
2017-04-19 10:00:00,30.8,30.8,30.73,30.73,8000.0,28.3338,28.3338,28.2694,28.2694,8000.0
2017-04-19 10:05:00,30.73,30.76,30.73,30.76,4400.0,28.2694,28.297,28.2694,28.297,4400.0
2017-04-19 10:10:00,30.75,30.78,30.74,30.75,17200.0,28.2878,28.3154,28.2786,28.2878,17200.0
2017-04-19 10:15:00,30.73,30.75,30.73,30.74,2800.0,28.2694,28.2878,28.2694,28.2786,2800.0
2017-04-19 10:20:00,30.73,30.73,30.7,30.7,10400.0,28.2694,28.2694,28.2418,28.2418,10400.0
2017-04-19 10:25:00,30.71,30.72,30.7,30.71,8000.0,28.251,28.2602,28.2418,28.251,8000.0
2017-04-19 10:30:00,30.72,30.72,30.7,30.72,10000.0,28.2602,28.2602,28.2418,28.2602,10000.0
2017-04-19 10:35:00,30.72,30.72,30.69,30.7,11356.0,28.2602,28.2602,28.2326,28.2418,11356.0
2017-04-19 10:40:00,30.69,30.71,30.69,30.69,6800.0,28.2326,28.251,28.2326,28.2326,6800.0
2017-04-19 10:45:00,30.69,30.71,30.69,30.7,6000.0,28.2326,28.251,28.2326,28.2418,6000.0
2017-04-19 10:50:00,30.68,30.71,30.68,30.71,11720.0,28.2234,28.251,28.2234,28.251,11720.0
2017-04-19 10:55:00,30.7,30.73,30.7,30.72,7640.0,28.2418,28.2694,28.2418,28.2602,7640.0
2017-04-19 11:00:00,30.71,30.72,30.69,30.7,8000.0,28.251,28.2602,28.2326,28.2418,8000.0
2017-04-19 11:05:00,30.7,30.71,30.69,30.71,4196.0,28.2418,28.251,28.2326,28.251,4196.0
2017-04-19 11:10:00,30.69,30.71,30.69,30.71,3200.0,28.2326,28.251,28.2326,28.251,3200.0
2017-04-19 11:15:00,30.71,30.71,30.7,30.7,6000.0,28.251,28.251,28.2418,28.2418,6000.0
2017-04-19 11:20:00,30.71,30.72,30.71,30.71,8000.0,28.251,28.2602,28.251,28.251,8000.0
2017-04-19 11:25:00,30.7,30.72,30.69,30.72,13600.0,28.2418,28.2602,28.2326,28.2602,13600.0
2017-04-19 11:30:00,30.72,30.72,30.7,30.71,5424.0,28.2602,28.2602,28.2418,28.251,5424.0
2017-04-19 11:35:00,30.72,30.73,30.72,30.73,4332.0,28.2602,28.2694,28.2602,28.2694,4332.0
2017-04-19 11:40:00,30.73,30.73,30.72,30.72,4252.0,28.2694,28.2694,28.2602,28.2602,4252.0
2017-04-19 11:45:00,30.73,30.73,30.72,30.72,1200.0,28.2694,28.2694,28.2602,28.2602,1200.0
2017-04-19 11:50:00,30.72,30.72,30.7,30.71,6120.0,28.2602,28.2602,28.2418,28.251,6120.0
2017-04-19 11:55:00,30.7,30.71,30.7,30.7,4000.0,28.2418,28.251,28.2418,28.2418,4000.0
2017-04-19 12:00:00,30.71,30.71,30.69,30.69,5200.0,28.251,28.251,28.2326,28.2326,5200.0
2017-04-19 12:05:00,30.7,30.7,30.67,30.67,1600.0,28.2418,28.2418,28.2142,28.2142,1600.0
2017-04-19 12:10:00,30.65,30.67,30.65,30.67,6000.0,28.1958,28.2142,28.1958,28.2142,6000.0
2017-04-19 12:15:00,30.66,30.67,30.66,30.67,1200.0,28.205,28.2142,28.205,28.2142,1200.0
2017-04-19 12:20:00,30.68,30.7,30.68,30.7,10800.0,28.2234,28.2418,28.2234,28.2418,10800.0
2017-04-19 12:25:00,30.69,30.69,30.68,30.68,3952.0,28.2326,28.2326,28.2234,28.2234,3952.0
2017-04-19 12:30:00,30.69,30.69,30.68,30.68,1600.0,28.2326,28.2326,28.2234,28.2234,1600.0
2017-04-19 12:35:00,30.68,30.69,30.68,30.68,6000.0,28.2234,28.2326,28.2234,28.2234,6000.0
2017-04-19 12:40:00,30.69,30.7,30.67,30.67,8000.0,28.2326,28.2418,28.2142,28.2142,8000.0
2017-04-19 12:45:00,30.68,30.68,30.67,30.67,2720.0,28.2234,28.2234,28.2142,28.2142,2720.0
2017-04-19 12:50:00,30.67,30.68,30.67,30.68,3600.0,28.2142,28.2234,28.2142,28.2234,3600.0
2017-04-19 12:55:00,30.68,30.68,30.68,30.68,3600.0,28.2234,28.2234,28.2234,28.2234,3600.0
2017-04-19 13:00:00,30.68,30.68,30.66,30.66,6188.0,28.2234,28.2234,28.205,28.205,6188.0
2017-04-19 13:05:00,30.66,30.66,30.65,30.66,4940.0,28.205,28.205,28.1958,28.205,4940.0
2017-04-19 13:10:00,30.65,30.66,30.63,30.64,6400.0,28.1958,28.205,28.1774,28.1866,6400.0
2017-04-19 13:15:00,30.63,30.65,30.63,30.64,9600.0,28.1774,28.1958,28.1774,28.1866,9600.0
2017-04-19 13:20:00,30.64,30.68,30.64,30.67,6524.0,28.1866,28.2234,28.1866,28.2142,6524.0
2017-04-19 13:25:00,30.66,30.66,30.65,30.65,2400.0,28.205,28.205,28.1958,28.1958,2400.0
2017-04-19 13:30:00,30.66,30.68,30.66,30.67,7600.0,28.205,28.2234,28.205,28.2142,7600.0
2017-04-19 13:35:00,30.67,30.67,30.66,30.66,2400.0,28.2142,28.2142,28.205,28.205,2400.0
2017-04-19 13:40:00,30.65,30.67,30.64,30.67,8800.0,28.1958,28.2142,28.1866,28.2142,8800.0
2017-04-19 13:45:00,30.66,30.68,30.66,30.68,5600.0,28.205,28.2234,28.205,28.2234,5600.0
2017-04-19 13:50:00,30.67,30.68,30.67,30.68,1200.0,28.2142,28.2234,28.2142,28.2234,1200.0
2017-04-19 13:55:00,30.67,30.68,30.65,30.68,8792.0,28.2142,28.2234,28.1958,28.2234,8792.0
2017-04-19 14:00:00,30.68,30.68,30.67,30.68,10000.0,28.2234,28.2234,28.2142,28.2234,10000.0
2017-04-19 14:05:00,30.67,30.67,30.64,30.65,18880.0,28.2142,28.2142,28.1866,28.1958,18880.0
2017-04-19 14:10:00,30.65,30.65,30.63,30.64,6100.0,28.1958,28.1958,28.1774,28.1866,6100.0
2017-04-19 14:15:00,30.62,30.63,30.6,30.63,9200.0,28.1682,28.1774,28.1498,28.1774,9200.0
2017-04-19 14:20:00,30.62,30.62,30.59,30.6,6400.0,28.1682,28.1682,28.1406,28.1498,6400.0
2017-04-19 14:25:00,30.6,30.64,30.6,30.63,11600.0,28.1498,28.1866,28.1498,28.1774,11600.0
2017-04-19 14:30:00,30.63,30.65,30.63,30.65,6400.0,28.1774,28.1958,28.1774,28.1958,6400.0
2017-04-19 14:35:00,30.65,30.65,30.64,30.64,2972.0,28.1958,28.1958,28.1866,28.1866,2972.0
2017-04-19 14:40:00,30.66,30.67,30.64,30.64,3200.0,28.205,28.2142,28.1866,28.1866,3200.0
2017-04-19 14:45:00,30.64,30.64,30.63,30.63,6400.0,28.1866,28.1866,28.1774,28.1774,6400.0
2017-04-19 14:50:00,30.63,30.63,30.59,30.59,7200.0,28.1774,28.1774,28.1406,28.1406,7200.0
2017-04-19 14:55:00,30.6,30.61,30.6,30.6,5200.0,28.1498,28.159,28.1498,28.1498,5200.0
2017-04-19 15:00:00,30.59,30.6,30.58,30.6,8412.0,28.1406,28.1498,28.1314,28.1498,8412.0
2017-04-19 15:05:00,30.59,30.61,30.59,30.6,10812.0,28.1406,28.159,28.1406,28.1498,10812.0
2017-04-19 15:10:00,30.6,30.63,30.6,30.62,13772.0,28.1498,28.1774,28.1498,28.1682,13772.0
2017-04-19 15:15:00,30.61,30.62,30.6,30.62,13088.0,28.159,28.1682,28.1498,28.1682,13088.0
2017-04-19 15:20:00,30.62,30.63,30.59,30.59,5600.0,28.1682,28.1774,28.1406,28.1406,5600.0
2017-04-19 15:25:00,30.6,30.6,30.57,30.57,12000.0,28.1498,28.1498,28.1222,28.1222,12000.0
2017-04-19 15:30:00,30.56,30.57,30.54,30.57,15144.0,28.113,28.1222,28.0946,28.1222,15144.0
2017-04-19 15:35:00,30.57,30.61,30.57,30.59,13000.0,28.1222,28.159,28.1222,28.1406,13000.0
2017-04-19 15:40:00,30.6,30.61,30.58,30.6,27500.0,28.1498,28.159,28.1314,28.1498,27500.0
2017-04-19 15:45:00,30.6,30.61,30.59,30.6,19416.0,28.1498,28.159,28.1406,28.1498,19416.0
2017-04-19 15:50:00,30.6,30.64,30.6,30.64,44376.0,28.1498,28.1866,28.1498,28.1866,44376.0
2017-04-19 15:55:00,30.64,30.67,30.63,30.66,87208.0,28.1866,28.2142,28.1774,28.205,87208.0
2017-04-20 09:30:00,30.84,30.89,30.83,30.83,31112.0,28.3706,28.4166,28.3614,28.3614,31112.0
2017-04-20 09:35:00,30.86,30.86,30.86,30.86,400.0,28.389,28.389,28.389,28.389,400.0
2017-04-20 09:40:00,30.82,30.82,30.77,30.8,12000.0,28.3522,28.3522,28.3062,28.3338,12000.0
2017-04-20 09:45:00,30.81,30.81,30.74,30.75,9432.0,28.343,28.343,28.2786,28.2878,9432.0
2017-04-20 09:50:00,30.75,30.77,30.75,30.77,4000.0,28.2878,28.3062,28.2878,28.3062,4000.0
2017-04-20 09:55:00,30.76,30.76,30.73,30.75,8080.0,28.297,28.297,28.2694,28.2878,8080.0
2017-04-20 10:00:00,30.75,30.78,30.74,30.77,11600.0,28.2878,28.3154,28.2786,28.3062,11600.0
2017-04-20 10:05:00,30.76,30.76,30.74,30.75,6800.0,28.297,28.297,28.2786,28.2878,6800.0
2017-04-20 10:10:00,30.74,30.77,30.74,30.77,3932.0,28.2786,28.3062,28.2786,28.3062,3932.0
2017-04-20 10:15:00,30.74,30.74,30.71,30.71,1600.0,28.2786,28.2786,28.251,28.251,1600.0
2017-04-20 10:20:00,30.71,30.73,30.7,30.7,12000.0,28.251,28.2694,28.2418,28.2418,12000.0
2017-04-20 10:25:00,30.68,30.68,30.66,30.66,1200.0,28.2234,28.2234,28.205,28.205,1200.0
2017-04-20 10:30:00,30.68,30.72,30.67,30.71,12572.0,28.2234,28.2602,28.2142,28.251,12572.0
2017-04-20 10:35:00,30.7,30.7,30.69,30.69,2800.0,28.2418,28.2418,28.2326,28.2326,2800.0
2017-04-20 10:40:00,30.7,30.72,30.7,30.72,6992.0,28.2418,28.2602,28.2418,28.2602,6992.0
2017-04-20 10:45:00,30.73,30.74,30.71,30.74,17080.0,28.2694,28.2786,28.251,28.2786,17080.0
2017-04-20 10:50:00,30.74,30.74,30.72,30.72,6000.0,28.2786,28.2786,28.2602,28.2602,6000.0
2017-04-20 10:55:00,30.73,30.73,30.71,30.71,3600.0,28.2694,28.2694,28.251,28.251,3600.0
2017-04-20 11:00:00,30.71,30.71,30.69,30.69,3600.0,28.251,28.251,28.2326,28.2326,3600.0
2017-04-20 11:05:00,30.68,30.71,30.68,30.71,8584.0,28.2234,28.251,28.2234,28.251,8584.0
2017-04-20 11:10:00,30.72,30.73,30.72,30.73,2800.0,28.2602,28.2694,28.2602,28.2694,2800.0
2017-04-20 11:15:00,30.71,30.72,30.71,30.72,2000.0,28.251,28.2602,28.251,28.2602,2000.0
2017-04-20 11:20:00,30.71,30.72,30.71,30.71,9200.0,28.251,28.2602,28.251,28.251,9200.0
2017-04-20 11:25:00,30.72,30.73,30.71,30.72,8000.0,28.2602,28.2694,28.251,28.2602,8000.0
2017-04-20 11:30:00,30.73,30.73,30.71,30.71,1760.0,28.2694,28.2694,28.251,28.251,1760.0
2017-04-20 11:35:00,30.71,30.72,30.71,30.72,12800.0,28.251,28.2602,28.251,28.2602,12800.0
2017-04-20 11:40:00,30.71,30.72,30.71,30.72,5200.0,28.251,28.2602,28.251,28.2602,5200.0
2017-04-20 11:45:00,30.73,30.75,30.72,30.75,12000.0,28.2694,28.2878,28.2602,28.2878,12000.0
2017-04-20 11:50:00,30.75,30.75,30.74,30.75,4300.0,28.2878,28.2878,28.2786,28.2878,4300.0
2017-04-20 11:55:00,30.74,30.76,30.74,30.76,3200.0,28.2786,28.297,28.2786,28.297,3200.0
2017-04-20 12:00:00,30.76,30.78,30.75,30.76,9200.0,28.297,28.3154,28.2878,28.297,9200.0
2017-04-20 12:05:00,30.78,30.8,30.77,30.8,4900.0,28.3154,28.3338,28.3062,28.3338,4900.0
2017-04-20 12:10:00,30.79,30.81,30.79,30.81,4400.0,28.3246,28.343,28.3246,28.343,4400.0
2017-04-20 12:15:00,30.81,30.81,30.81,30.81,6616.0,28.343,28.343,28.343,28.343,6616.0
2017-04-20 12:20:00,30.82,30.82,30.81,30.81,5200.0,28.3522,28.3522,28.343,28.343,5200.0
2017-04-20 12:25:00,30.8,30.8,30.79,30.79,5480.0,28.3338,28.3338,28.3246,28.3246,5480.0
2017-04-20 12:30:00,30.79,30.79,30.77,30.77,8764.0,28.3246,28.3246,28.3062,28.3062,8764.0
2017-04-20 12:35:00,30.77,30.79,30.76,30.78,7080.0,28.3062,28.3246,28.297,28.3154,7080.0
2017-04-20 12:40:00,30.79,30.8,30.79,30.8,1600.0,28.3246,28.3338,28.3246,28.3338,1600.0
2017-04-20 12:45:00,30.8,30.8,30.79,30.8,5016.0,28.3338,28.3338,28.3246,28.3338,5016.0
2017-04-20 12:50:00,30.8,30.82,30.8,30.82,4400.0,28.3338,28.3522,28.3338,28.3522,4400.0
2017-04-20 12:55:00,30.81,30.81,30.79,30.79,2800.0,28.343,28.343,28.3246,28.3246,2800.0
2017-04-20 13:00:00,30.79,30.81,30.79,30.8,5200.0,28.3246,28.343,28.3246,28.3338,5200.0
2017-04-20 13:05:00,30.8,30.8,30.8,30.8,2000.0,28.3338,28.3338,28.3338,28.3338,2000.0
2017-04-20 13:10:00,30.79,30.79,30.78,30.78,5600.0,28.3246,28.3246,28.3154,28.3154,5600.0
2017-04-20 13:15:00,30.8,30.8,30.77,30.77,6236.0,28.3338,28.3338,28.3062,28.3062,6236.0
2017-04-20 13:20:00,30.78,30.78,30.77,30.77,4636.0,28.3154,28.3154,28.3062,28.3062,4636.0
2017-04-20 13:25:00,30.77,30.78,30.76,30.78,7600.0,28.3062,28.3154,28.297,28.3154,7600.0
2017-04-20 13:30:00,30.78,30.79,30.78,30.78,4792.0,28.3154,28.3246,28.3154,28.3154,4792.0
2017-04-20 13:35:00,30.77,30.8,30.77,30.78,24140.0,28.3062,28.3338,28.3062,28.3154,24140.0
2017-04-20 13:40:00,30.79,30.79,30.79,30.79,2000.0,28.3246,28.3246,28.3246,28.3246,2000.0
2017-04-20 13:45:00,30.79,30.81,30.78,30.79,6004.0,28.3246,28.343,28.3154,28.3246,6004.0
2017-04-20 13:50:00,30.79,30.8,30.78,30.79,4400.0,28.3246,28.3338,28.3154,28.3246,4400.0
2017-04-20 13:55:00,30.8,30.83,30.79,30.79,4336.0,28.3338,28.3614,28.3246,28.3246,4336.0
2017-04-20 14:00:00,30.8,30.8,30.79,30.79,10800.0,28.3338,28.3338,28.3246,28.3246,10800.0
2017-04-20 14:05:00,30.78,30.79,30.75,30.75,9072.0,28.3154,28.3246,28.2878,28.2878,9072.0
2017-04-20 14:10:00,30.75,30.75,30.74,30.74,3200.0,28.2878,28.2878,28.2786,28.2786,3200.0
2017-04-20 14:15:00,30.74,30.74,30.73,30.73,5148.0,28.2786,28.2786,28.2694,28.2694,5148.0
2017-04-20 14:20:00,30.73,30.76,30.72,30.75,15200.0,28.2694,28.297,28.2602,28.2878,15200.0
2017-04-20 14:25:00,30.75,30.76,30.73,30.73,11128.0,28.2878,28.297,28.2694,28.2694,11128.0
2017-04-20 14:30:00,30.74,30.74,30.72,30.74,9776.0,28.2786,28.2786,28.2602,28.2786,9776.0
2017-04-20 14:35:00,30.73,30.75,30.73,30.75,8600.0,28.2694,28.2878,28.2694,28.2878,8600.0
2017-04-20 14:40:00,30.74,30.75,30.73,30.73,6148.0,28.2786,28.2878,28.2694,28.2694,6148.0
2017-04-20 14:45:00,30.73,30.73,30.72,30.73,15904.0,28.2694,28.2694,28.2602,28.2694,15904.0
2017-04-20 14:50:00,30.73,30.76,30.73,30.74,16112.0,28.2694,28.297,28.2694,28.2786,16112.0
2017-04-20 14:55:00,30.75,30.75,30.74,30.74,14152.0,28.2878,28.2878,28.2786,28.2786,14152.0
2017-04-20 15:00:00,30.74,30.75,30.73,30.75,9336.0,28.2786,28.2878,28.2694,28.2878,9336.0
2017-04-20 15:05:00,30.75,30.76,30.74,30.76,15448.0,28.2878,28.297,28.2786,28.297,15448.0
2017-04-20 15:10:00,30.76,30.77,30.75,30.76,8400.0,28.297,28.3062,28.2878,28.297,8400.0
2017-04-20 15:15:00,30.77,30.78,30.74,30.74,23300.0,28.3062,28.3154,28.2786,28.2786,23300.0
2017-04-20 15:20:00,30.75,30.75,30.72,30.73,13200.0,28.2878,28.2878,28.2602,28.2694,13200.0
2017-04-20 15:25:00,30.73,30.75,30.73,30.74,14040.0,28.2694,28.2878,28.2694,28.2786,14040.0
2017-04-20 15:30:00,30.74,30.77,30.74,30.77,22136.0,28.2786,28.3062,28.2786,28.3062,22136.0
2017-04-20 15:35:00,30.77,30.77,30.75,30.75,17584.0,28.3062,28.3062,28.2878,28.2878,17584.0
2017-04-20 15:40:00,30.75,30.78,30.75,30.77,29200.0,28.2878,28.3154,28.2878,28.3062,29200.0
2017-04-20 15:45:00,30.77,30.77,30.74,30.75,31032.0,28.3062,28.3062,28.2786,28.2878,31032.0
2017-04-20 15:50:00,30.75,30.8,30.75,30.78,56916.0,28.2878,28.3338,28.2878,28.3154,56916.0
2017-04-20 15:55:00,30.78,30.81,30.77,30.78,155512.0,28.3154,28.343,28.3062,28.3154,155512.0
2017-04-21 09:30:00,30.8,30.85,30.75,30.84,102164.0,28.3338,28.3798,28.2878,28.3706,102164.0
2017-04-21 09:35:00,30.81,30.83,30.79,30.83,3400.0,28.343,28.3614,28.3246,28.3614,3400.0
2017-04-21 09:40:00,30.83,30.87,30.83,30.87,11452.0,28.3614,28.3982,28.3614,28.3982,11452.0
2017-04-21 09:45:00,30.82,30.88,30.81,30.88,11260.0,28.3522,28.4074,28.343,28.4074,11260.0
2017-04-21 09:50:00,30.87,30.87,30.83,30.83,6800.0,28.3982,28.3982,28.3614,28.3614,6800.0
2017-04-21 09:55:00,30.83,30.86,30.83,30.86,3200.0,28.3614,28.389,28.3614,28.389,3200.0
2017-04-21 10:00:00,30.86,30.87,30.86,30.87,8540.0,28.389,28.3982,28.389,28.3982,8540.0
2017-04-21 10:05:00,30.86,30.88,30.84,30.88,18892.0,28.389,28.4074,28.3706,28.4074,18892.0
2017-04-21 10:10:00,30.87,30.93,30.87,30.93,9600.0,28.3982,28.4533,28.3982,28.4533,9600.0
2017-04-21 10:15:00,30.95,30.96,30.94,30.96,4136.0,28.4717,28.4809,28.4625,28.4809,4136.0
2017-04-21 10:20:00,30.97,30.97,30.94,30.95,15080.0,28.4901,28.4901,28.4625,28.4717,15080.0
2017-04-21 10:25:00,30.95,30.96,30.93,30.95,19360.0,28.4717,28.4809,28.4533,28.4717,19360.0
2017-04-21 10:30:00,30.96,30.96,30.93,30.93,21084.0,28.4809,28.4809,28.4533,28.4533,21084.0
2017-04-21 10:35:00,30.93,30.95,30.9,30.9,35928.0,28.4533,28.4717,28.4258,28.4258,35928.0
2017-04-21 10:40:00,30.91,30.92,30.9,30.9,8000.0,28.4349,28.4441,28.4258,28.4258,8000.0
2017-04-21 10:45:00,30.91,30.91,30.86,30.87,5600.0,28.4349,28.4349,28.389,28.3982,5600.0
2017-04-21 10:50:00,30.88,30.88,30.85,30.86,10808.0,28.4074,28.4074,28.3798,28.389,10808.0
2017-04-21 10:55:00,30.85,30.86,30.84,30.86,10640.0,28.3798,28.389,28.3706,28.389,10640.0
2017-04-21 11:00:00,30.86,30.87,30.86,30.86,14400.0,28.389,28.3982,28.389,28.389,14400.0
2017-04-21 11:05:00,30.86,30.86,30.83,30.83,8640.0,28.389,28.389,28.3614,28.3614,8640.0
2017-04-21 11:10:00,30.84,30.84,30.8,30.81,5400.0,28.3706,28.3706,28.3338,28.343,5400.0
2017-04-21 11:15:00,30.81,30.83,30.8,30.82,10520.0,28.343,28.3614,28.3338,28.3522,10520.0
2017-04-21 11:20:00,30.83,30.83,30.82,30.83,7612.0,28.3614,28.3614,28.3522,28.3614,7612.0
2017-04-21 11:25:00,30.83,30.85,30.82,30.85,9600.0,28.3614,28.3798,28.3522,28.3798,9600.0
2017-04-21 11:30:00,30.84,30.88,30.84,30.88,7444.0,28.3706,28.4074,28.3706,28.4074,7444.0
2017-04-21 11:35:00,30.87,30.88,30.86,30.87,4800.0,28.3982,28.4074,28.389,28.3982,4800.0
2017-04-21 11:40:00,30.87,30.88,30.85,30.85,7200.0,28.3982,28.4074,28.3798,28.3798,7200.0
2017-04-21 11:45:00,30.86,30.88,30.86,30.87,7128.0,28.389,28.4074,28.389,28.3982,7128.0
2017-04-21 11:50:00,30.87,30.88,30.85,30.87,5200.0,28.3982,28.4074,28.3798,28.3982,5200.0
2017-04-21 11:55:00,30.87,30.88,30.86,30.86,9600.0,28.3982,28.4074,28.389,28.389,9600.0
2017-04-21 12:00:00,30.85,30.88,30.85,30.86,28424.0,28.3798,28.4074,28.3798,28.389,28424.0
2017-04-21 12:05:00,30.85,30.85,30.83,30.83,8800.0,28.3798,28.3798,28.3614,28.3614,8800.0
2017-04-21 12:10:00,30.83,30.84,30.79,30.79,10800.0,28.3614,28.3706,28.3246,28.3246,10800.0
2017-04-21 12:15:00,30.8,30.81,30.79,30.8,9592.0,28.3338,28.343,28.3246,28.3338,9592.0
2017-04-21 12:20:00,30.8,30.81,30.79,30.8,8000.0,28.3338,28.343,28.3246,28.3338,8000.0
2017-04-21 12:25:00,30.81,30.82,30.8,30.8,6800.0,28.343,28.3522,28.3338,28.3338,6800.0
2017-04-21 12:30:00,30.78,30.8,30.77,30.8,13200.0,28.3154,28.3338,28.3062,28.3338,13200.0
2017-04-21 12:35:00,30.79,30.79,30.78,30.78,9600.0,28.3246,28.3246,28.3154,28.3154,9600.0
2017-04-21 12:40:00,30.78,30.8,30.78,30.8,6040.0,28.3154,28.3338,28.3154,28.3338,6040.0
2017-04-21 12:45:00,30.8,30.81,30.77,30.77,6160.0,28.3338,28.343,28.3062,28.3062,6160.0
2017-04-21 12:50:00,30.79,30.82,30.79,30.82,16000.0,28.3246,28.3522,28.3246,28.3522,16000.0
2017-04-21 12:55:00,30.83,30.83,30.82,30.83,2400.0,28.3614,28.3614,28.3522,28.3614,2400.0
2017-04-21 13:00:00,30.83,30.85,30.83,30.83,12216.0,28.3614,28.3798,28.3614,28.3614,12216.0
2017-04-21 13:05:00,30.83,30.83,30.81,30.82,2400.0,28.3614,28.3614,28.343,28.3522,2400.0
2017-04-21 13:10:00,30.83,30.83,30.75,30.78,12800.0,28.3614,28.3614,28.2878,28.3154,12800.0
2017-04-21 13:15:00,30.78,30.78,30.75,30.75,10180.0,28.3154,28.3154,28.2878,28.2878,10180.0
2017-04-21 13:20:00,30.75,30.77,30.75,30.77,5600.0,28.2878,28.3062,28.2878,28.3062,5600.0
2017-04-21 13:25:00,30.77,30.77,30.74,30.74,3600.0,28.3062,28.3062,28.2786,28.2786,3600.0
2017-04-21 13:30:00,30.76,30.78,30.76,30.76,11600.0,28.297,28.3154,28.297,28.297,11600.0
2017-04-21 13:35:00,30.76,30.76,30.74,30.74,3600.0,28.297,28.297,28.2786,28.2786,3600.0
2017-04-21 13:40:00,30.74,30.75,30.74,30.75,9600.0,28.2786,28.2878,28.2786,28.2878,9600.0
2017-04-21 13:45:00,30.75,30.75,30.74,30.75,5600.0,28.2878,28.2878,28.2786,28.2878,5600.0
2017-04-21 13:50:00,30.75,30.76,30.75,30.75,9164.0,28.2878,28.297,28.2878,28.2878,9164.0
2017-04-21 13:55:00,30.77,30.82,30.77,30.82,20000.0,28.3062,28.3522,28.3062,28.3522,20000.0
2017-04-21 14:00:00,30.81,30.81,30.79,30.8,6400.0,28.343,28.343,28.3246,28.3338,6400.0
2017-04-21 14:05:00,30.8,30.81,30.79,30.8,8804.0,28.3338,28.343,28.3246,28.3338,8804.0
2017-04-21 14:10:00,30.8,30.81,30.8,30.8,5200.0,28.3338,28.343,28.3338,28.3338,5200.0
2017-04-21 14:15:00,30.8,30.8,30.79,30.79,9116.0,28.3338,28.3338,28.3246,28.3246,9116.0
2017-04-21 14:20:00,30.79,30.82,30.79,30.82,14800.0,28.3246,28.3522,28.3246,28.3522,14800.0
2017-04-21 14:25:00,30.82,30.82,30.81,30.82,7600.0,28.3522,28.3522,28.343,28.3522,7600.0
2017-04-21 14:30:00,30.81,30.85,30.81,30.84,14800.0,28.343,28.3798,28.343,28.3706,14800.0
2017-04-21 14:35:00,30.84,30.84,30.83,30.83,2964.0,28.3706,28.3706,28.3614,28.3614,2964.0
2017-04-21 14:40:00,30.83,30.83,30.82,30.82,12000.0,28.3614,28.3614,28.3522,28.3522,12000.0
2017-04-21 14:45:00,30.81,30.81,30.8,30.8,9600.0,28.343,28.343,28.3338,28.3338,9600.0
2017-04-21 14:50:00,30.8,30.8,30.79,30.8,8404.0,28.3338,28.3338,28.3246,28.3338,8404.0
2017-04-21 14:55:00,30.8,30.83,30.8,30.83,7600.0,28.3338,28.3614,28.3338,28.3614,7600.0
2017-04-21 15:00:00,30.83,30.84,30.8,30.8,13560.0,28.3614,28.3706,28.3338,28.3338,13560.0
2017-04-21 15:05:00,30.8,30.8,30.75,30.76,16688.0,28.3338,28.3338,28.2878,28.297,16688.0
2017-04-21 15:10:00,30.76,30.79,30.76,30.79,20196.0,28.297,28.3246,28.297,28.3246,20196.0
2017-04-21 15:15:00,30.79,30.79,30.77,30.77,8344.0,28.3246,28.3246,28.3062,28.3062,8344.0
2017-04-21 15:20:00,30.77,30.79,30.77,30.77,13572.0,28.3062,28.3246,28.3062,28.3062,13572.0
2017-04-21 15:25:00,30.77,30.79,30.76,30.79,12400.0,28.3062,28.3246,28.297,28.3246,12400.0
2017-04-21 15:30:00,30.79,30.8,30.78,30.78,22036.0,28.3246,28.3338,28.3154,28.3154,22036.0
2017-04-21 15:35:00,30.78,30.83,30.78,30.82,20848.0,28.3154,28.3614,28.3154,28.3522,20848.0
2017-04-21 15:40:00,30.82,30.83,30.81,30.81,26316.0,28.3522,28.3614,28.343,28.343,26316.0
2017-04-21 15:45:00,30.81,30.82,30.81,30.81,25488.0,28.343,28.3522,28.343,28.343,25488.0
2017-04-21 15:50:00,30.81,30.81,30.78,30.78,30860.0,28.343,28.343,28.3154,28.3154,30860.0
2017-04-21 15:55:00,30.78,30.81,30.78,30.79,84844.0,28.3154,28.343,28.3154,28.3246,84844.0
2017-04-24 09:30:00,31.05,31.17,31.05,31.16,36484.0,28.5637,28.6741,28.5637,28.6649,36484.0
2017-04-24 09:35:00,31.15,31.15,31.08,31.13,13200.0,28.6557,28.6557,28.5913,28.6373,13200.0
2017-04-24 09:40:00,31.18,31.2,31.15,31.16,6680.0,28.6833,28.7017,28.6557,28.6649,6680.0
2017-04-24 09:45:00,31.17,31.2,31.16,31.18,16200.0,28.6741,28.7017,28.6649,28.6833,16200.0
2017-04-24 09:50:00,31.17,31.18,31.15,31.18,5800.0,28.6741,28.6833,28.6557,28.6833,5800.0
2017-04-24 09:55:00,31.17,31.19,31.15,31.19,21800.0,28.6741,28.6925,28.6557,28.6925,21800.0
2017-04-24 10:00:00,31.19,31.21,31.17,31.21,12400.0,28.6925,28.7109,28.6741,28.7109,12400.0
2017-04-24 10:05:00,31.2,31.22,31.18,31.22,17800.0,28.7017,28.7201,28.6833,28.7201,17800.0
2017-04-24 10:10:00,31.2,31.23,31.18,31.22,17468.0,28.7017,28.7293,28.6833,28.7201,17468.0
2017-04-24 10:15:00,31.22,31.22,31.18,31.2,24400.0,28.7201,28.7201,28.6833,28.7017,24400.0
2017-04-24 10:20:00,31.19,31.19,31.15,31.18,16800.0,28.6925,28.6925,28.6557,28.6833,16800.0
2017-04-24 10:25:00,31.18,31.18,31.11,31.14,20192.0,28.6833,28.6833,28.6189,28.6465,20192.0
2017-04-24 10:30:00,31.13,31.15,31.11,31.11,18000.0,28.6373,28.6557,28.6189,28.6189,18000.0
2017-04-24 10:35:00,31.09,31.09,31.05,31.05,16440.0,28.6005,28.6005,28.5637,28.5637,16440.0
2017-04-24 10:40:00,31.05,31.07,31.02,31.07,27364.0,28.5637,28.5821,28.5361,28.5821,27364.0
2017-04-24 10:45:00,31.06,31.06,31.01,31.05,14400.0,28.5729,28.5729,28.5269,28.5637,14400.0
2017-04-24 10:50:00,31.05,31.06,31.05,31.06,3600.0,28.5637,28.5729,28.5637,28.5729,3600.0
2017-04-24 10:55:00,31.07,31.08,31.06,31.06,10400.0,28.5821,28.5913,28.5729,28.5729,10400.0
2017-04-24 11:00:00,31.08,31.08,31.05,31.05,6400.0,28.5913,28.5913,28.5637,28.5637,6400.0
2017-04-24 11:05:00,31.05,31.09,31.05,31.08,18352.0,28.5637,28.6005,28.5637,28.5913,18352.0
2017-04-24 11:10:00,31.08,31.09,31.07,31.07,10000.0,28.5913,28.6005,28.5821,28.5821,10000.0
2017-04-24 11:15:00,31.07,31.07,31.04,31.05,6400.0,28.5821,28.5821,28.5545,28.5637,6400.0
2017-04-24 11:20:00,31.04,31.04,31.02,31.03,6400.0,28.5545,28.5545,28.5361,28.5453,6400.0
2017-04-24 11:25:00,31.04,31.06,31.02,31.05,15600.0,28.5545,28.5729,28.5361,28.5637,15600.0
2017-04-24 11:30:00,31.05,31.05,31.04,31.05,9600.0,28.5637,28.5637,28.5545,28.5637,9600.0
2017-04-24 11:35:00,31.06,31.06,31.04,31.06,11600.0,28.5729,28.5729,28.5545,28.5729,11600.0
2017-04-24 11:40:00,31.05,31.05,31.02,31.04,8000.0,28.5637,28.5637,28.5361,28.5545,8000.0
2017-04-24 11:45:00,31.05,31.05,31.04,31.04,3200.0,28.5637,28.5637,28.5545,28.5545,3200.0
2017-04-24 11:50:00,31.05,31.06,31.05,31.05,6576.0,28.5637,28.5729,28.5637,28.5637,6576.0
2017-04-24 11:55:00,31.03,31.04,31.02,31.02,8652.0,28.5453,28.5545,28.5361,28.5361,8652.0
2017-04-24 12:00:00,31.02,31.05,31.02,31.05,9200.0,28.5361,28.5637,28.5361,28.5637,9200.0
2017-04-24 12:05:00,31.05,31.05,31.02,31.03,6000.0,28.5637,28.5637,28.5361,28.5453,6000.0
2017-04-24 12:10:00,31.04,31.05,31.04,31.04,9604.0,28.5545,28.5637,28.5545,28.5545,9604.0
2017-04-24 12:15:00,31.03,31.05,31.03,31.05,2500.0,28.5453,28.5637,28.5453,28.5637,2500.0
2017-04-24 12:20:00,31.05,31.07,31.05,31.06,29892.0,28.5637,28.5821,28.5637,28.5729,29892.0
2017-04-24 12:25:00,31.07,31.07,31.07,31.07,400.0,28.5821,28.5821,28.5821,28.5821,400.0
2017-04-24 12:30:00,31.06,31.08,31.06,31.08,103404.0,28.5729,28.5913,28.5729,28.5913,103404.0
2017-04-24 12:35:00,31.08,31.11,31.08,31.09,9600.0,28.5913,28.6189,28.5913,28.6005,9600.0
2017-04-24 12:40:00,31.1,31.11,31.1,31.11,9200.0,28.6097,28.6189,28.6097,28.6189,9200.0
2017-04-24 12:45:00,31.11,31.11,31.09,31.09,15248.0,28.6189,28.6189,28.6005,28.6005,15248.0
2017-04-24 12:50:00,31.09,31.11,31.09,31.11,7548.0,28.6005,28.6189,28.6005,28.6189,7548.0
2017-04-24 12:55:00,31.1,31.1,31.08,31.09,8000.0,28.6097,28.6097,28.5913,28.6005,8000.0
2017-04-24 13:00:00,31.11,31.12,31.11,31.11,3200.0,28.6189,28.6281,28.6189,28.6189,3200.0
2017-04-24 13:05:00,31.1,31.11,31.1,31.1,7608.0,28.6097,28.6189,28.6097,28.6097,7608.0
2017-04-24 13:10:00,31.11,31.14,31.11,31.14,6000.0,28.6189,28.6465,28.6189,28.6465,6000.0
2017-04-24 13:15:00,31.14,31.14,31.14,31.14,2000.0,28.6465,28.6465,28.6465,28.6465,2000.0
2017-04-24 13:20:00,31.15,31.16,31.14,31.14,5200.0,28.6557,28.6649,28.6465,28.6465,5200.0
2017-04-24 13:25:00,31.16,31.17,31.14,31.14,6700.0,28.6649,28.6741,28.6465,28.6465,6700.0
2017-04-24 13:30:00,31.14,31.16,31.14,31.15,7600.0,28.6465,28.6649,28.6465,28.6557,7600.0
2017-04-24 13:35:00,31.14,31.15,31.14,31.15,7200.0,28.6465,28.6557,28.6465,28.6557,7200.0
2017-04-24 13:40:00,31.14,31.15,31.14,31.14,3344.0,28.6465,28.6557,28.6465,28.6465,3344.0
2017-04-24 13:45:00,31.15,31.17,31.14,31.17,26652.0,28.6557,28.6741,28.6465,28.6741,26652.0
2017-04-24 13:50:00,31.17,31.2,31.17,31.18,11896.0,28.6741,28.7017,28.6741,28.6833,11896.0
2017-04-24 13:55:00,31.18,31.2,31.18,31.2,14508.0,28.6833,28.7017,28.6833,28.7017,14508.0
2017-04-24 14:00:00,31.2,31.2,31.18,31.19,4400.0,28.7017,28.7017,28.6833,28.6925,4400.0
2017-04-24 14:05:00,31.18,31.18,31.17,31.18,13580.0,28.6833,28.6833,28.6741,28.6833,13580.0
2017-04-24 14:10:00,31.18,31.19,31.16,31.16,9200.0,28.6833,28.6925,28.6649,28.6649,9200.0
2017-04-24 14:15:00,31.18,31.23,31.18,31.22,19800.0,28.6833,28.7293,28.6833,28.7201,19800.0
2017-04-24 14:20:00,31.23,31.23,31.21,31.23,8800.0,28.7293,28.7293,28.7109,28.7293,8800.0
2017-04-24 14:25:00,31.22,31.23,31.22,31.22,10800.0,28.7201,28.7293,28.7201,28.7201,10800.0
2017-04-24 14:30:00,31.23,31.25,31.23,31.25,12964.0,28.7293,28.7477,28.7293,28.7477,12964.0
2017-04-24 14:35:00,31.25,31.26,31.25,31.25,5980.0,28.7477,28.7569,28.7477,28.7477,5980.0
2017-04-24 14:40:00,31.25,31.27,31.25,31.27,18016.0,28.7477,28.7661,28.7477,28.7661,18016.0
2017-04-24 14:45:00,31.27,31.27,31.25,31.26,7600.0,28.7661,28.7661,28.7477,28.7569,7600.0
2017-04-24 14:50:00,31.26,31.29,31.26,31.26,26400.0,28.7569,28.7845,28.7569,28.7569,26400.0
2017-04-24 14:55:00,31.26,31.3,31.25,31.3,22652.0,28.7569,28.7937,28.7477,28.7937,22652.0
2017-04-24 15:00:00,31.29,31.32,31.29,31.32,9708.0,28.7845,28.8121,28.7845,28.8121,9708.0
2017-04-24 15:05:00,31.33,31.35,31.32,31.35,20200.0,28.8213,28.8397,28.8121,28.8397,20200.0
2017-04-24 15:10:00,31.35,31.35,31.33,31.34,18800.0,28.8397,28.8397,28.8213,28.8305,18800.0
2017-04-24 15:15:00,31.34,31.34,31.33,31.33,18028.0,28.8305,28.8305,28.8213,28.8213,18028.0
2017-04-24 15:20:00,31.32,31.38,31.3,31.34,61512.0,28.8121,28.8673,28.7937,28.8305,61512.0
2017-04-24 15:25:00,31.33,31.33,31.32,31.32,12748.0,28.8213,28.8213,28.8121,28.8121,12748.0
2017-04-24 15:30:00,31.32,31.32,31.3,31.3,16456.0,28.8121,28.8121,28.7937,28.7937,16456.0
2017-04-24 15:35:00,31.3,31.32,31.29,31.3,26176.0,28.7937,28.8121,28.7845,28.7937,26176.0
2017-04-24 15:40:00,31.31,31.32,31.3,31.31,24036.0,28.8029,28.8121,28.7937,28.8029,24036.0
2017-04-24 15:45:00,31.31,31.34,31.3,31.33,63560.0,28.8029,28.8305,28.7937,28.8213,63560.0
2017-04-24 15:50:00,31.33,31.36,31.33,31.35,115944.0,28.8213,28.8489,28.8213,28.8397,115944.0
2017-04-24 15:55:00,31.35,31.38,31.34,31.36,204336.0,28.8397,28.8673,28.8305,28.8489,204336.0
2017-04-25 09:30:00,31.42,31.42,31.28,31.33,26812.0,28.9041,28.9041,28.7753,28.8213,26812.0
2017-04-25 09:35:00,31.37,31.41,31.34,31.41,22220.0,28.8581,28.8949,28.8305,28.8949,22220.0
2017-04-25 09:40:00,31.41,31.42,31.39,31.4,18400.0,28.8949,28.9041,28.8765,28.8857,18400.0
2017-04-25 09:45:00,31.41,31.44,31.4,31.41,14400.0,28.8949,28.9225,28.8857,28.8949,14400.0
2017-04-25 09:50:00,31.43,31.45,31.42,31.44,5200.0,28.9133,28.9317,28.9041,28.9225,5200.0
2017-04-25 09:55:00,31.45,31.49,31.45,31.49,10000.0,28.9317,28.9685,28.9317,28.9685,10000.0
2017-04-25 10:00:00,31.48,31.5,31.46,31.48,14800.0,28.9593,28.9777,28.9409,28.9593,14800.0
2017-04-25 10:05:00,31.49,31.57,31.49,31.55,26532.0,28.9685,29.0421,28.9685,29.0237,26532.0
2017-04-25 10:10:00,31.54,31.54,31.52,31.52,12000.0,29.0145,29.0145,28.9961,28.9961,12000.0
2017-04-25 10:15:00,31.51,31.52,31.49,31.5,11220.0,28.9869,28.9961,28.9685,28.9777,11220.0
2017-04-25 10:20:00,31.51,31.52,31.46,31.47,36920.0,28.9869,28.9961,28.9409,28.9501,36920.0
2017-04-25 10:25:00,31.46,31.46,31.44,31.45,15200.0,28.9409,28.9409,28.9225,28.9317,15200.0
2017-04-25 10:30:00,31.44,31.45,31.42,31.43,15200.0,28.9225,28.9317,28.9041,28.9133,15200.0
2017-04-25 10:35:00,31.41,31.42,31.41,31.42,15200.0,28.8949,28.9041,28.8949,28.9041,15200.0
2017-04-25 10:40:00,31.42,31.45,31.41,31.41,21132.0,28.9041,28.9317,28.8949,28.8949,21132.0
2017-04-25 10:45:00,31.41,31.43,31.41,31.43,17528.0,28.8949,28.9133,28.8949,28.9133,17528.0
2017-04-25 10:50:00,31.43,31.45,31.43,31.44,15680.0,28.9133,28.9317,28.9133,28.9225,15680.0
2017-04-25 10:55:00,31.43,31.45,31.42,31.42,10800.0,28.9133,28.9317,28.9041,28.9041,10800.0
2017-04-25 11:00:00,31.43,31.43,31.4,31.4,18400.0,28.9133,28.9133,28.8857,28.8857,18400.0
2017-04-25 11:05:00,31.39,31.39,31.37,31.38,30276.0,28.8765,28.8765,28.8581,28.8673,30276.0
2017-04-25 11:10:00,31.39,31.39,31.35,31.36,20000.0,28.8765,28.8765,28.8397,28.8489,20000.0
2017-04-25 11:15:00,31.37,31.37,31.35,31.37,20744.0,28.8581,28.8581,28.8397,28.8581,20744.0
2017-04-25 11:20:00,31.37,31.37,31.34,31.34,43272.0,28.8581,28.8581,28.8305,28.8305,43272.0
2017-04-25 11:25:00,31.34,31.34,31.3,31.31,30372.0,28.8305,28.8305,28.7937,28.8029,30372.0
2017-04-25 11:30:00,31.3,31.3,31.27,31.28,27424.0,28.7937,28.7937,28.7661,28.7753,27424.0
2017-04-25 11:35:00,31.28,31.28,31.25,31.25,34388.0,28.7753,28.7753,28.7477,28.7477,34388.0
2017-04-25 11:40:00,31.25,31.28,31.25,31.28,35604.0,28.7477,28.7753,28.7477,28.7753,35604.0
2017-04-25 11:45:00,31.29,31.3,31.26,31.26,16000.0,28.7845,28.7937,28.7569,28.7569,16000.0
2017-04-25 11:50:00,31.26,31.27,31.25,31.25,5600.0,28.7569,28.7661,28.7477,28.7477,5600.0
2017-04-25 11:55:00,31.26,31.27,31.26,31.26,12100.0,28.7569,28.7661,28.7569,28.7569,12100.0
2017-04-25 12:00:00,31.27,31.29,31.26,31.27,20496.0,28.7661,28.7845,28.7569,28.7661,20496.0
2017-04-25 12:05:00,31.28,31.3,31.28,31.3,2800.0,28.7753,28.7937,28.7753,28.7937,2800.0
2017-04-25 12:10:00,31.3,31.3,31.27,31.27,3600.0,28.7937,28.7937,28.7661,28.7661,3600.0
2017-04-25 12:15:00,31.28,31.28,31.27,31.27,8608.0,28.7753,28.7753,28.7661,28.7661,8608.0
2017-04-25 12:20:00,31.27,31.28,31.24,31.24,9688.0,28.7661,28.7753,28.7385,28.7385,9688.0
2017-04-25 12:25:00,31.24,31.25,31.24,31.25,7600.0,28.7385,28.7477,28.7385,28.7477,7600.0
2017-04-25 12:30:00,31.24,31.25,31.23,31.25,14400.0,28.7385,28.7477,28.7293,28.7477,14400.0
2017-04-25 12:35:00,31.23,31.25,31.23,31.25,10008.0,28.7293,28.7477,28.7293,28.7477,10008.0
2017-04-25 12:40:00,31.25,31.25,31.25,31.25,1220.0,28.7477,28.7477,28.7477,28.7477,1220.0
2017-04-25 12:45:00,31.24,31.27,31.24,31.27,12400.0,28.7385,28.7661,28.7385,28.7661,12400.0
2017-04-25 12:50:00,31.27,31.27,31.27,31.27,400.0,28.7661,28.7661,28.7661,28.7661,400.0
2017-04-25 12:55:00,31.26,31.27,31.24,31.25,2400.0,28.7569,28.7661,28.7385,28.7477,2400.0
2017-04-25 13:00:00,31.24,31.29,31.24,31.29,29684.0,28.7385,28.7845,28.7385,28.7845,29684.0
2017-04-25 13:05:00,31.29,31.29,31.28,31.28,4800.0,28.7845,28.7845,28.7753,28.7753,4800.0
2017-04-25 13:10:00,31.28,31.29,31.27,31.27,10044.0,28.7753,28.7845,28.7661,28.7661,10044.0
2017-04-25 13:15:00,31.27,31.27,31.25,31.25,3600.0,28.7661,28.7661,28.7477,28.7477,3600.0
2017-04-25 13:20:00,31.25,31.27,31.25,31.25,13564.0,28.7477,28.7661,28.7477,28.7477,13564.0
2017-04-25 13:25:00,31.26,31.26,31.22,31.22,15760.0,28.7569,28.7569,28.7201,28.7201,15760.0
2017-04-25 13:30:00,31.22,31.24,31.21,31.23,16000.0,28.7201,28.7385,28.7109,28.7293,16000.0
2017-04-25 13:35:00,31.23,31.25,31.22,31.25,8784.0,28.7293,28.7477,28.7201,28.7477,8784.0
2017-04-25 13:40:00,31.23,31.27,31.23,31.25,7760.0,28.7293,28.7661,28.7293,28.7477,7760.0
2017-04-25 13:45:00,31.25,31.25,31.24,31.25,5164.0,28.7477,28.7477,28.7385,28.7477,5164.0
2017-04-25 13:50:00,31.24,31.25,31.23,31.25,9968.0,28.7385,28.7477,28.7293,28.7477,9968.0
2017-04-25 13:55:00,31.25,31.25,31.24,31.24,2400.0,28.7477,28.7477,28.7385,28.7385,2400.0
2017-04-25 14:00:00,31.24,31.25,31.23,31.23,4400.0,28.7385,28.7477,28.7293,28.7293,4400.0
2017-04-25 14:05:00,31.24,31.26,31.24,31.26,11200.0,28.7385,28.7569,28.7385,28.7569,11200.0
2017-04-25 14:10:00,31.26,31.27,31.25,31.25,6696.0,28.7569,28.7661,28.7477,28.7477,6696.0
2017-04-25 14:15:00,31.25,31.25,31.24,31.25,8484.0,28.7477,28.7477,28.7385,28.7477,8484.0
2017-04-25 14:20:00,31.25,31.25,31.25,31.25,1600.0,28.7477,28.7477,28.7477,28.7477,1600.0
2017-04-25 14:25:00,31.25,31.26,31.24,31.24,9140.0,28.7477,28.7569,28.7385,28.7385,9140.0
2017-04-25 14:30:00,31.24,31.26,31.23,31.26,12980.0,28.7385,28.7569,28.7293,28.7569,12980.0
2017-04-25 14:35:00,31.27,31.3,31.27,31.3,21904.0,28.7661,28.7937,28.7661,28.7937,21904.0
2017-04-25 14:40:00,31.29,31.31,31.29,31.3,9648.0,28.7845,28.8029,28.7845,28.7937,9648.0
2017-04-25 14:45:00,31.3,31.3,31.29,31.3,14544.0,28.7937,28.7937,28.7845,28.7937,14544.0
2017-04-25 14:50:00,31.3,31.3,31.29,31.29,3340.0,28.7937,28.7937,28.7845,28.7845,3340.0
2017-04-25 14:55:00,31.29,31.29,31.28,31.29,13400.0,28.7845,28.7845,28.7753,28.7845,13400.0
2017-04-25 15:00:00,31.28,31.29,31.27,31.28,23292.0,28.7753,28.7845,28.7661,28.7753,23292.0
2017-04-25 15:05:00,31.27,31.32,31.27,31.32,19452.0,28.7661,28.8121,28.7661,28.8121,19452.0
2017-04-25 15:10:00,31.32,31.32,31.31,31.31,10504.0,28.8121,28.8121,28.8029,28.8029,10504.0
2017-04-25 15:15:00,31.3,31.31,31.3,31.31,14180.0,28.7937,28.8029,28.7937,28.8029,14180.0
2017-04-25 15:20:00,31.31,31.31,31.29,31.29,25060.0,28.8029,28.8029,28.7845,28.7845,25060.0
2017-04-25 15:25:00,31.29,31.29,31.28,31.28,10396.0,28.7845,28.7845,28.7753,28.7753,10396.0
2017-04-25 15:30:00,31.27,31.28,31.25,31.28,35600.0,28.7661,28.7753,28.7477,28.7753,35600.0
2017-04-25 15:35:00,31.27,31.29,31.27,31.28,21572.0,28.7661,28.7845,28.7661,28.7753,21572.0
2017-04-25 15:40:00,31.28,31.29,31.26,31.27,17392.0,28.7753,28.7845,28.7569,28.7661,17392.0
2017-04-25 15:45:00,31.27,31.27,31.25,31.26,50964.0,28.7661,28.7661,28.7477,28.7569,50964.0
2017-04-25 15:50:00,31.27,31.28,31.26,31.27,65320.0,28.7661,28.7753,28.7569,28.7661,65320.0
2017-04-25 15:55:00,31.28,31.28,31.26,31.27,136572.0,28.7753,28.7753,28.7569,28.7661,136572.0
2017-04-26 09:30:00,31.29,31.35,31.07,31.35,41788.0,28.7845,28.8397,28.5821,28.8397,41788.0
2017-04-26 09:35:00,31.29,31.29,31.21,31.23,17200.0,28.7845,28.7845,28.7109,28.7293,17200.0
2017-04-26 09:40:00,31.24,31.27,31.22,31.25,9200.0,28.7385,28.7661,28.7201,28.7477,9200.0
2017-04-26 09:45:00,31.27,31.29,31.25,31.27,18800.0,28.7661,28.7845,28.7477,28.7661,18800.0
2017-04-26 09:50:00,31.29,31.29,31.23,31.23,9600.0,28.7845,28.7845,28.7293,28.7293,9600.0
2017-04-26 09:55:00,31.22,31.23,31.21,31.22,7200.0,28.7201,28.7293,28.7109,28.7201,7200.0
2017-04-26 10:00:00,31.22,31.22,31.19,31.22,14456.0,28.7201,28.7201,28.6925,28.7201,14456.0
2017-04-26 10:05:00,31.23,31.3,31.22,31.3,11200.0,28.7293,28.7937,28.7201,28.7937,11200.0
2017-04-26 10:10:00,31.29,31.29,31.26,31.27,8960.0,28.7845,28.7845,28.7569,28.7661,8960.0
2017-04-26 10:15:00,31.3,31.3,31.22,31.24,18400.0,28.7937,28.7937,28.7201,28.7385,18400.0
2017-04-26 10:20:00,31.23,31.28,31.23,31.26,33612.0,28.7293,28.7753,28.7293,28.7569,33612.0
2017-04-26 10:25:00,31.27,31.28,31.24,31.27,24760.0,28.7661,28.7753,28.7385,28.7661,24760.0
2017-04-26 10:30:00,31.29,31.3,31.27,31.27,15772.0,28.7845,28.7937,28.7661,28.7661,15772.0
2017-04-26 10:35:00,31.26,31.28,31.25,31.27,9600.0,28.7569,28.7753,28.7477,28.7661,9600.0
2017-04-26 10:40:00,31.26,31.26,31.23,31.23,16000.0,28.7569,28.7569,28.7293,28.7293,16000.0
2017-04-26 10:45:00,31.21,31.22,31.21,31.21,9876.0,28.7109,28.7201,28.7109,28.7109,9876.0
2017-04-26 10:50:00,31.21,31.22,31.2,31.2,16056.0,28.7109,28.7201,28.7017,28.7017,16056.0
2017-04-26 10:55:00,31.19,31.2,31.19,31.2,3768.0,28.6925,28.7017,28.6925,28.7017,3768.0
2017-04-26 11:00:00,31.2,31.22,31.2,31.21,19588.0,28.7017,28.7201,28.7017,28.7109,19588.0
2017-04-26 11:05:00,31.21,31.21,31.18,31.18,9996.0,28.7109,28.7109,28.6833,28.6833,9996.0
2017-04-26 11:10:00,31.18,31.18,31.17,31.17,6000.0,28.6833,28.6833,28.6741,28.6741,6000.0
2017-04-26 11:15:00,31.19,31.2,31.18,31.18,4820.0,28.6925,28.7017,28.6833,28.6833,4820.0
2017-04-26 11:20:00,31.2,31.25,31.2,31.24,12148.0,28.7017,28.7477,28.7017,28.7385,12148.0
2017-04-26 11:25:00,31.24,31.32,31.24,31.32,10840.0,28.7385,28.8121,28.7385,28.8121,10840.0
2017-04-26 11:30:00,31.32,31.33,31.3,31.3,15448.0,28.8121,28.8213,28.7937,28.7937,15448.0
2017-04-26 11:35:00,31.29,31.31,31.28,31.28,8400.0,28.7845,28.8029,28.7753,28.7753,8400.0
2017-04-26 11:40:00,31.29,31.29,31.26,31.26,15096.0,28.7845,28.7845,28.7569,28.7569,15096.0
2017-04-26 11:45:00,31.26,31.27,31.23,31.25,11824.0,28.7569,28.7661,28.7293,28.7477,11824.0
2017-04-26 11:50:00,31.25,31.26,31.25,31.25,12960.0,28.7477,28.7569,28.7477,28.7477,12960.0
2017-04-26 11:55:00,31.25,31.25,31.25,31.25,38168.0,28.7477,28.7477,28.7477,28.7477,38168.0
2017-04-26 12:00:00,31.25,31.28,31.24,31.28,9892.0,28.7477,28.7753,28.7385,28.7753,9892.0
2017-04-26 12:05:00,31.28,31.28,31.27,31.27,8536.0,28.7753,28.7753,28.7661,28.7661,8536.0
2017-04-26 12:10:00,31.27,31.31,31.27,31.29,9292.0,28.7661,28.8029,28.7661,28.7845,9292.0
2017-04-26 12:15:00,31.3,31.3,31.29,31.3,8064.0,28.7937,28.7937,28.7845,28.7937,8064.0
2017-04-26 12:20:00,31.3,31.3,31.29,31.3,2800.0,28.7937,28.7937,28.7845,28.7937,2800.0
2017-04-26 12:25:00,31.3,31.3,31.3,31.3,18000.0,28.7937,28.7937,28.7937,28.7937,18000.0
2017-04-26 12:30:00,31.29,31.3,31.28,31.3,8988.0,28.7845,28.7937,28.7753,28.7937,8988.0
2017-04-26 12:35:00,31.3,31.3,31.28,31.29,10000.0,28.7937,28.7937,28.7753,28.7845,10000.0
2017-04-26 12:40:00,31.3,31.3,31.27,31.27,3200.0,28.7937,28.7937,28.7661,28.7661,3200.0
2017-04-26 12:45:00,31.27,31.29,31.27,31.27,7200.0,28.7661,28.7845,28.7661,28.7661,7200.0
2017-04-26 12:50:00,31.26,31.29,31.26,31.29,21872.0,28.7569,28.7845,28.7569,28.7845,21872.0
2017-04-26 12:55:00,31.3,31.3,31.29,31.29,15256.0,28.7937,28.7937,28.7845,28.7845,15256.0
2017-04-26 13:00:00,31.29,31.29,31.25,31.25,6800.0,28.7845,28.7845,28.7477,28.7477,6800.0
2017-04-26 13:05:00,31.25,31.27,31.24,31.26,8200.0,28.7477,28.7661,28.7385,28.7569,8200.0
2017-04-26 13:10:00,31.26,31.26,31.25,31.25,8800.0,28.7569,28.7569,28.7477,28.7477,8800.0
2017-04-26 13:15:00,31.26,31.28,31.25,31.25,17832.0,28.7569,28.7753,28.7477,28.7477,17832.0
2017-04-26 13:20:00,31.26,31.28,31.26,31.26,10000.0,28.7569,28.7753,28.7569,28.7569,10000.0
2017-04-26 13:25:00,31.26,31.26,31.23,31.23,5748.0,28.7569,28.7569,28.7293,28.7293,5748.0
2017-04-26 13:30:00,31.24,31.24,31.19,31.19,25704.0,28.7385,28.7385,28.6925,28.6925,25704.0
2017-04-26 13:35:00,31.21,31.23,31.2,31.23,17564.0,28.7109,28.7293,28.7017,28.7293,17564.0
2017-04-26 13:40:00,31.23,31.27,31.2,31.27,13172.0,28.7293,28.7661,28.7017,28.7661,13172.0
2017-04-26 13:45:00,31.25,31.25,31.14,31.18,18496.0,28.7477,28.7477,28.6465,28.6833,18496.0
2017-04-26 13:50:00,31.16,31.23,31.16,31.21,14000.0,28.6649,28.7293,28.6649,28.7109,14000.0
2017-04-26 13:55:00,31.2,31.2,31.17,31.17,13600.0,28.7017,28.7017,28.6741,28.6741,13600.0
2017-04-26 14:00:00,31.16,31.17,31.13,31.16,11980.0,28.6649,28.6741,28.6373,28.6649,11980.0
2017-04-26 14:05:00,31.16,31.16,31.12,31.14,21136.0,28.6649,28.6649,28.6281,28.6465,21136.0
2017-04-26 14:10:00,31.14,31.16,31.12,31.13,20616.0,28.6465,28.6649,28.6281,28.6373,20616.0
2017-04-26 14:15:00,31.15,31.17,31.13,31.13,15772.0,28.6557,28.6741,28.6373,28.6373,15772.0
2017-04-26 14:20:00,31.13,31.15,31.12,31.14,12320.0,28.6373,28.6557,28.6281,28.6465,12320.0
2017-04-26 14:25:00,31.14,31.16,31.13,31.13,16488.0,28.6465,28.6649,28.6373,28.6373,16488.0
2017-04-26 14:30:00,31.13,31.19,31.13,31.19,10456.0,28.6373,28.6925,28.6373,28.6925,10456.0
2017-04-26 14:35:00,31.18,31.18,31.16,31.16,9600.0,28.6833,28.6833,28.6649,28.6649,9600.0
2017-04-26 14:40:00,31.17,31.21,31.17,31.2,17660.0,28.6741,28.7109,28.6741,28.7017,17660.0
2017-04-26 14:45:00,31.19,31.2,31.18,31.2,12600.0,28.6925,28.7017,28.6833,28.7017,12600.0
2017-04-26 14:50:00,31.2,31.22,31.2,31.22,11816.0,28.7017,28.7201,28.7017,28.7201,11816.0
2017-04-26 14:55:00,31.21,31.23,31.2,31.2,6800.0,28.7109,28.7293,28.7017,28.7017,6800.0
2017-04-26 15:00:00,31.2,31.22,31.19,31.22,12080.0,28.7017,28.7201,28.6925,28.7201,12080.0
2017-04-26 15:05:00,31.21,31.23,31.21,31.23,14636.0,28.7109,28.7293,28.7109,28.7293,14636.0
2017-04-26 15:10:00,31.23,31.24,31.22,31.23,11852.0,28.7293,28.7385,28.7201,28.7293,11852.0
2017-04-26 15:15:00,31.23,31.25,31.23,31.24,20800.0,28.7293,28.7477,28.7293,28.7385,20800.0
2017-04-26 15:20:00,31.24,31.24,31.23,31.24,14292.0,28.7385,28.7385,28.7293,28.7385,14292.0
2017-04-26 15:25:00,31.23,31.23,31.21,31.22,18400.0,28.7293,28.7293,28.7109,28.7201,18400.0
2017-04-26 15:30:00,31.22,31.24,31.18,31.19,15600.0,28.7201,28.7385,28.6833,28.6925,15600.0
2017-04-26 15:35:00,31.18,31.18,31.15,31.15,26560.0,28.6833,28.6833,28.6557,28.6557,26560.0
2017-04-26 15:40:00,31.14,31.16,31.13,31.15,16156.0,28.6465,28.6649,28.6373,28.6557,16156.0
2017-04-26 15:45:00,31.15,31.15,31.1,31.1,48316.0,28.6557,28.6557,28.6097,28.6097,48316.0
2017-04-26 15:50:00,31.1,31.1,31.06,31.07,114808.0,28.6097,28.6097,28.5729,28.5821,114808.0
2017-04-26 15:55:00,31.06,31.09,31.06,31.06,185976.0,28.5729,28.6005,28.5729,28.5729,185976.0
2017-04-27 09:30:00,31.04,31.11,31.01,31.11,18120.0,28.5545,28.6189,28.5269,28.6189,18120.0
2017-04-27 09:35:00,31.09,31.14,31.09,31.14,2480.0,28.6005,28.6465,28.6005,28.6465,2480.0
2017-04-27 09:40:00,31.11,31.21,31.11,31.21,14400.0,28.6189,28.7109,28.6189,28.7109,14400.0
2017-04-27 09:45:00,31.22,31.26,31.21,31.23,18876.0,28.7201,28.7569,28.7109,28.7293,18876.0
2017-04-27 09:50:00,31.22,31.22,31.18,31.18,7852.0,28.7201,28.7201,28.6833,28.6833,7852.0
2017-04-27 09:55:00,31.17,31.21,31.17,31.2,10460.0,28.6741,28.7109,28.6741,28.7017,10460.0
2017-04-27 10:00:00,31.2,31.24,31.18,31.24,12348.0,28.7017,28.7385,28.6833,28.7385,12348.0
2017-04-27 10:05:00,31.24,31.25,31.19,31.21,13672.0,28.7385,28.7477,28.6925,28.7109,13672.0
2017-04-27 10:10:00,31.22,31.23,31.2,31.23,14832.0,28.7201,28.7293,28.7017,28.7293,14832.0
2017-04-27 10:15:00,31.22,31.24,31.19,31.21,13148.0,28.7201,28.7385,28.6925,28.7109,13148.0
2017-04-27 10:20:00,31.21,31.22,31.21,31.22,8524.0,28.7109,28.7201,28.7109,28.7201,8524.0
2017-04-27 10:25:00,31.22,31.22,31.18,31.18,8800.0,28.7201,28.7201,28.6833,28.6833,8800.0
2017-04-27 10:30:00,31.18,31.2,31.17,31.18,13200.0,28.6833,28.7017,28.6741,28.6833,13200.0
2017-04-27 10:35:00,31.18,31.18,31.16,31.17,5244.0,28.6833,28.6833,28.6649,28.6741,5244.0
2017-04-27 10:40:00,31.17,31.19,31.16,31.18,11200.0,28.6741,28.6925,28.6649,28.6833,11200.0
2017-04-27 10:45:00,31.18,31.18,31.13,31.13,11424.0,28.6833,28.6833,28.6373,28.6373,11424.0
2017-04-27 10:50:00,31.12,31.12,31.06,31.07,14640.0,28.6281,28.6281,28.5729,28.5821,14640.0
2017-04-27 10:55:00,31.07,31.09,31.06,31.07,6400.0,28.5821,28.6005,28.5729,28.5821,6400.0
2017-04-27 11:00:00,31.09,31.11,31.09,31.11,8664.0,28.6005,28.6189,28.6005,28.6189,8664.0
2017-04-27 11:05:00,31.11,31.12,31.08,31.08,10800.0,28.6189,28.6281,28.5913,28.5913,10800.0
2017-04-27 11:10:00,31.09,31.09,31.06,31.08,7600.0,28.6005,28.6005,28.5729,28.5913,7600.0
2017-04-27 11:15:00,31.07,31.08,31.06,31.07,10216.0,28.5821,28.5913,28.5729,28.5821,10216.0
2017-04-27 11:20:00,31.07,31.08,31.06,31.06,11500.0,28.5821,28.5913,28.5729,28.5729,11500.0
2017-04-27 11:25:00,31.05,31.07,31.04,31.04,10132.0,28.5637,28.5821,28.5545,28.5545,10132.0
2017-04-27 11:30:00,31.04,31.05,31.04,31.04,10536.0,28.5545,28.5637,28.5545,28.5545,10536.0
2017-04-27 11:35:00,31.05,31.05,31.02,31.02,6400.0,28.5637,28.5637,28.5361,28.5361,6400.0
2017-04-27 11:40:00,31.02,31.02,31.0,31.01,17280.0,28.5361,28.5361,28.5177,28.5269,17280.0
2017-04-27 11:45:00,31.03,31.04,31.02,31.03,2800.0,28.5453,28.5545,28.5361,28.5453,2800.0
2017-04-27 11:50:00,31.03,31.03,31.02,31.02,5200.0,28.5453,28.5453,28.5361,28.5361,5200.0
2017-04-27 11:55:00,31.02,31.03,31.01,31.02,8372.0,28.5361,28.5453,28.5269,28.5361,8372.0
2017-04-27 12:00:00,31.03,31.06,31.03,31.06,8536.0,28.5453,28.5729,28.5453,28.5729,8536.0
2017-04-27 12:05:00,31.06,31.07,31.06,31.07,4400.0,28.5729,28.5821,28.5729,28.5821,4400.0
2017-04-27 12:10:00,31.06,31.07,31.03,31.04,17848.0,28.5729,28.5821,28.5453,28.5545,17848.0
2017-04-27 12:15:00,31.04,31.04,31.02,31.02,7972.0,28.5545,28.5545,28.5361,28.5361,7972.0
2017-04-27 12:20:00,31.02,31.02,30.99,30.99,8860.0,28.5361,28.5361,28.5085,28.5085,8860.0
2017-04-27 12:25:00,30.99,31.0,30.98,31.0,7600.0,28.5085,28.5177,28.4993,28.5177,7600.0
2017-04-27 12:30:00,31.0,31.0,30.98,30.99,8900.0,28.5177,28.5177,28.4993,28.5085,8900.0
2017-04-27 12:35:00,30.99,30.99,30.97,30.98,9600.0,28.5085,28.5085,28.4901,28.4993,9600.0
2017-04-27 12:40:00,30.98,30.98,30.97,30.97,2032.0,28.4993,28.4993,28.4901,28.4901,2032.0
2017-04-27 12:45:00,30.98,31.0,30.97,30.97,7600.0,28.4993,28.5177,28.4901,28.4901,7600.0
2017-04-27 12:50:00,30.96,30.99,30.96,30.99,5360.0,28.4809,28.5085,28.4809,28.5085,5360.0
2017-04-27 12:55:00,31.0,31.03,31.0,31.03,4000.0,28.5177,28.5453,28.5177,28.5453,4000.0
2017-04-27 13:00:00,31.02,31.03,31.02,31.02,5200.0,28.5361,28.5453,28.5361,28.5361,5200.0
2017-04-27 13:05:00,31.02,31.02,31.0,31.0,5876.0,28.5361,28.5361,28.5177,28.5177,5876.0
2017-04-27 13:10:00,30.99,31.01,30.99,31.0,7136.0,28.5085,28.5269,28.5085,28.5177,7136.0
2017-04-27 13:15:00,30.99,30.99,30.98,30.98,2400.0,28.5085,28.5085,28.4993,28.4993,2400.0
2017-04-27 13:20:00,30.98,30.98,30.96,30.97,8052.0,28.4993,28.4993,28.4809,28.4901,8052.0
2017-04-27 13:25:00,30.96,30.97,30.96,30.97,2092.0,28.4809,28.4901,28.4809,28.4901,2092.0
2017-04-27 13:30:00,30.97,30.97,30.96,30.96,4520.0,28.4901,28.4901,28.4809,28.4809,4520.0
2017-04-27 13:35:00,30.96,30.96,30.94,30.94,11932.0,28.4809,28.4809,28.4625,28.4625,11932.0
2017-04-27 13:40:00,30.94,30.95,30.94,30.94,13680.0,28.4625,28.4717,28.4625,28.4625,13680.0
2017-04-27 13:45:00,30.95,30.95,30.94,30.94,4000.0,28.4717,28.4717,28.4625,28.4625,4000.0
2017-04-27 13:50:00,30.94,30.95,30.94,30.95,6472.0,28.4625,28.4717,28.4625,28.4717,6472.0
2017-04-27 13:55:00,30.95,30.95,30.92,30.92,3300.0,28.4717,28.4717,28.4441,28.4441,3300.0
2017-04-27 14:00:00,30.93,30.96,30.92,30.95,14000.0,28.4533,28.4809,28.4441,28.4717,14000.0
2017-04-27 14:05:00,30.96,30.97,30.95,30.96,10400.0,28.4809,28.4901,28.4717,28.4809,10400.0
2017-04-27 14:10:00,30.97,30.98,30.97,30.98,2400.0,28.4901,28.4993,28.4901,28.4993,2400.0
2017-04-27 14:15:00,30.98,30.98,30.98,30.98,4800.0,28.4993,28.4993,28.4993,28.4993,4800.0
2017-04-27 14:20:00,30.98,30.98,30.97,30.98,15240.0,28.4993,28.4993,28.4901,28.4993,15240.0
2017-04-27 14:25:00,30.98,30.99,30.98,30.98,8800.0,28.4993,28.5085,28.4993,28.4993,8800.0
2017-04-27 14:30:00,30.98,31.01,30.98,31.01,10404.0,28.4993,28.5269,28.4993,28.5269,10404.0
2017-04-27 14:35:00,31.01,31.04,31.0,31.02,11000.0,28.5269,28.5545,28.5177,28.5361,11000.0
2017-04-27 14:40:00,31.01,31.01,30.99,31.0,13200.0,28.5269,28.5269,28.5085,28.5177,13200.0
2017-04-27 14:45:00,31.0,31.0,30.98,30.98,5600.0,28.5177,28.5177,28.4993,28.4993,5600.0
2017-04-27 14:50:00,30.97,30.98,30.96,30.98,26268.0,28.4901,28.4993,28.4809,28.4993,26268.0
2017-04-27 14:55:00,30.97,30.99,30.97,30.99,12800.0,28.4901,28.5085,28.4901,28.5085,12800.0
2017-04-27 15:00:00,30.99,30.99,30.97,30.97,33220.0,28.5085,28.5085,28.4901,28.4901,33220.0
2017-04-27 15:05:00,30.98,30.99,30.96,30.99,36164.0,28.4993,28.5085,28.4809,28.5085,36164.0
2017-04-27 15:10:00,30.99,31.01,30.99,31.0,8288.0,28.5085,28.5269,28.5085,28.5177,8288.0
2017-04-27 15:15:00,31.0,31.0,30.98,30.98,5200.0,28.5177,28.5177,28.4993,28.4993,5200.0
2017-04-27 15:20:00,30.97,30.98,30.96,30.97,15200.0,28.4901,28.4993,28.4809,28.4901,15200.0
2017-04-27 15:25:00,30.98,30.98,30.95,30.95,16000.0,28.4993,28.4993,28.4717,28.4717,16000.0
2017-04-27 15:30:00,30.96,31.0,30.96,31.0,35436.0,28.4809,28.5177,28.4809,28.5177,35436.0
2017-04-27 15:35:00,31.0,31.01,30.98,31.0,27004.0,28.5177,28.5269,28.4993,28.5177,27004.0
2017-04-27 15:40:00,31.0,31.0,30.98,30.98,25400.0,28.5177,28.5177,28.4993,28.4993,25400.0
2017-04-27 15:45:00,30.98,31.0,30.96,30.96,63788.0,28.4993,28.5177,28.4809,28.4809,63788.0
2017-04-27 15:50:00,30.96,30.97,30.96,30.96,64240.0,28.4809,28.4901,28.4809,28.4809,64240.0
2017-04-27 15:55:00,30.97,30.99,30.94,30.98,106808.0,28.4901,28.5085,28.4625,28.4993,106808.0
2017-04-28 09:30:00,31.0,31.0,30.78,30.79,37572.0,28.5177,28.5177,28.3154,28.3246,37572.0
2017-04-28 09:35:00,30.85,30.89,30.81,30.88,11600.0,28.3798,28.4166,28.343,28.4074,11600.0
2017-04-28 09:40:00,30.87,30.93,30.85,30.85,12824.0,28.3982,28.4533,28.3798,28.3798,12824.0
2017-04-28 09:45:00,30.88,30.91,30.87,30.9,13000.0,28.4074,28.4349,28.3982,28.4258,13000.0
2017-04-28 09:50:00,30.92,30.97,30.92,30.97,11484.0,28.4441,28.4901,28.4441,28.4901,11484.0
2017-04-28 09:55:00,30.97,30.99,30.96,30.96,8400.0,28.4901,28.5085,28.4809,28.4809,8400.0
2017-04-28 10:00:00,30.96,30.97,30.92,30.92,9804.0,28.4809,28.4901,28.4441,28.4441,9804.0
2017-04-28 10:05:00,30.92,30.92,30.9,30.9,26800.0,28.4441,28.4441,28.4258,28.4258,26800.0
2017-04-28 10:10:00,30.9,30.9,30.86,30.87,18400.0,28.4258,28.4258,28.389,28.3982,18400.0
2017-04-28 10:15:00,30.86,30.86,30.81,30.81,17048.0,28.389,28.389,28.343,28.343,17048.0
2017-04-28 10:20:00,30.81,30.81,30.77,30.79,15200.0,28.343,28.343,28.3062,28.3246,15200.0
2017-04-28 10:25:00,30.79,30.8,30.77,30.77,5600.0,28.3246,28.3338,28.3062,28.3062,5600.0
2017-04-28 10:30:00,30.76,30.76,30.72,30.72,10160.0,28.297,28.297,28.2602,28.2602,10160.0
2017-04-28 10:35:00,30.72,30.74,30.71,30.71,16200.0,28.2602,28.2786,28.251,28.251,16200.0
2017-04-28 10:40:00,30.72,30.74,30.71,30.72,15196.0,28.2602,28.2786,28.251,28.2602,15196.0
2017-04-28 10:45:00,30.71,30.73,30.7,30.73,21052.0,28.251,28.2694,28.2418,28.2694,21052.0
2017-04-28 10:50:00,30.71,30.73,30.71,30.73,12644.0,28.251,28.2694,28.251,28.2694,12644.0
2017-04-28 10:55:00,30.74,30.74,30.7,30.7,12800.0,28.2786,28.2786,28.2418,28.2418,12800.0
2017-04-28 11:00:00,30.71,30.74,30.71,30.72,14800.0,28.251,28.2786,28.251,28.2602,14800.0
2017-04-28 11:05:00,30.74,30.74,30.72,30.73,12020.0,28.2786,28.2786,28.2602,28.2694,12020.0
2017-04-28 11:10:00,30.73,30.73,30.69,30.69,14520.0,28.2694,28.2694,28.2326,28.2326,14520.0
2017-04-28 11:15:00,30.71,30.73,30.71,30.72,10068.0,28.251,28.2694,28.251,28.2602,10068.0
2017-04-28 11:20:00,30.71,30.73,30.71,30.72,17744.0,28.251,28.2694,28.251,28.2602,17744.0
2017-04-28 11:25:00,30.71,30.75,30.71,30.73,9480.0,28.251,28.2878,28.251,28.2694,9480.0
2017-04-28 11:30:00,30.74,30.74,30.73,30.73,7200.0,28.2786,28.2786,28.2694,28.2694,7200.0
2017-04-28 11:35:00,30.71,30.72,30.68,30.68,10000.0,28.251,28.2602,28.2234,28.2234,10000.0
2017-04-28 11:40:00,30.7,30.73,30.69,30.71,15600.0,28.2418,28.2694,28.2326,28.251,15600.0
2017-04-28 11:45:00,30.7,30.73,30.7,30.7,7796.0,28.2418,28.2694,28.2418,28.2418,7796.0
2017-04-28 11:50:00,30.71,30.74,30.71,30.74,7600.0,28.251,28.2786,28.251,28.2786,7600.0
2017-04-28 11:55:00,30.74,30.74,30.71,30.71,7296.0,28.2786,28.2786,28.251,28.251,7296.0
2017-04-28 12:00:00,30.72,30.74,30.71,30.71,19592.0,28.2602,28.2786,28.251,28.251,19592.0
2017-04-28 12:05:00,30.71,30.72,30.7,30.71,4400.0,28.251,28.2602,28.2418,28.251,4400.0
2017-04-28 12:10:00,30.72,30.72,30.71,30.71,10272.0,28.2602,28.2602,28.251,28.251,10272.0
2017-04-28 12:15:00,30.7,30.71,30.7,30.71,14800.0,28.2418,28.251,28.2418,28.251,14800.0
2017-04-28 12:20:00,30.7,30.72,30.7,30.72,11200.0,28.2418,28.2602,28.2418,28.2602,11200.0
2017-04-28 12:25:00,30.72,30.73,30.7,30.71,11200.0,28.2602,28.2694,28.2418,28.251,11200.0
2017-04-28 12:30:00,30.72,30.72,30.69,30.69,3280.0,28.2602,28.2602,28.2326,28.2326,3280.0
2017-04-28 12:35:00,30.7,30.7,30.67,30.67,3640.0,28.2418,28.2418,28.2142,28.2142,3640.0
2017-04-28 12:40:00,30.67,30.69,30.67,30.69,13052.0,28.2142,28.2326,28.2142,28.2326,13052.0
2017-04-28 12:45:00,30.69,30.73,30.68,30.73,11096.0,28.2326,28.2694,28.2234,28.2694,11096.0
2017-04-28 12:50:00,30.73,30.74,30.72,30.73,5600.0,28.2694,28.2786,28.2602,28.2694,5600.0
2017-04-28 12:55:00,30.72,30.72,30.68,30.7,12472.0,28.2602,28.2602,28.2234,28.2418,12472.0
2017-04-28 13:00:00,30.7,30.73,30.69,30.73,12400.0,28.2418,28.2694,28.2326,28.2694,12400.0
2017-04-28 13:05:00,30.72,30.73,30.7,30.7,99600.0,28.2602,28.2694,28.2418,28.2418,99600.0
2017-04-28 13:10:00,30.69,30.71,30.69,30.7,7200.0,28.2326,28.251,28.2326,28.2418,7200.0
2017-04-28 13:15:00,30.69,30.7,30.65,30.66,30828.0,28.2326,28.2418,28.1958,28.205,30828.0
2017-04-28 13:20:00,30.66,30.69,30.66,30.68,8000.0,28.205,28.2326,28.205,28.2234,8000.0
2017-04-28 13:25:00,30.68,30.71,30.68,30.71,9644.0,28.2234,28.251,28.2234,28.251,9644.0
2017-04-28 13:30:00,30.7,30.72,30.7,30.72,7108.0,28.2418,28.2602,28.2418,28.2602,7108.0
2017-04-28 13:35:00,30.71,30.71,30.7,30.7,7600.0,28.251,28.251,28.2418,28.2418,7600.0
2017-04-28 13:40:00,30.71,30.71,30.68,30.69,4500.0,28.251,28.251,28.2234,28.2326,4500.0
2017-04-28 13:45:00,30.69,30.69,30.67,30.67,7596.0,28.2326,28.2326,28.2142,28.2142,7596.0
2017-04-28 13:50:00,30.67,30.69,30.67,30.69,15424.0,28.2142,28.2326,28.2142,28.2326,15424.0
2017-04-28 13:55:00,30.69,30.69,30.68,30.69,6288.0,28.2326,28.2326,28.2234,28.2326,6288.0
2017-04-28 14:00:00,30.69,30.7,30.68,30.69,16800.0,28.2326,28.2418,28.2234,28.2326,16800.0
2017-04-28 14:05:00,30.69,30.69,30.67,30.68,17200.0,28.2326,28.2326,28.2142,28.2234,17200.0
2017-04-28 14:10:00,30.67,30.68,30.66,30.67,24164.0,28.2142,28.2234,28.205,28.2142,24164.0
2017-04-28 14:15:00,30.67,30.68,30.66,30.67,10400.0,28.2142,28.2234,28.205,28.2142,10400.0
2017-04-28 14:20:00,30.66,30.68,30.66,30.68,14000.0,28.205,28.2234,28.205,28.2234,14000.0
2017-04-28 14:25:00,30.68,30.68,30.66,30.67,13432.0,28.2234,28.2234,28.205,28.2142,13432.0
2017-04-28 14:30:00,30.67,30.7,30.67,30.7,11444.0,28.2142,28.2418,28.2142,28.2418,11444.0
2017-04-28 14:35:00,30.7,30.71,30.69,30.71,19600.0,28.2418,28.251,28.2326,28.251,19600.0
2017-04-28 14:40:00,30.71,30.73,30.7,30.73,13488.0,28.251,28.2694,28.2418,28.2694,13488.0
2017-04-28 14:45:00,30.72,30.73,30.71,30.71,7720.0,28.2602,28.2694,28.251,28.251,7720.0
2017-04-28 14:50:00,30.71,30.71,30.68,30.68,6400.0,28.251,28.251,28.2234,28.2234,6400.0
2017-04-28 14:55:00,30.7,30.71,30.69,30.71,20956.0,28.2418,28.251,28.2326,28.251,20956.0
2017-04-28 15:00:00,30.7,30.71,30.68,30.71,13600.0,28.2418,28.251,28.2234,28.251,13600.0
2017-04-28 15:05:00,30.71,30.72,30.71,30.72,10356.0,28.251,28.2602,28.251,28.2602,10356.0
2017-04-28 15:10:00,30.72,30.73,30.72,30.73,11600.0,28.2602,28.2694,28.2602,28.2694,11600.0
2017-04-28 15:15:00,30.73,30.73,30.72,30.73,11072.0,28.2694,28.2694,28.2602,28.2694,11072.0
2017-04-28 15:20:00,30.73,30.73,30.71,30.71,22664.0,28.2694,28.2694,28.251,28.251,22664.0
2017-04-28 15:25:00,30.71,30.71,30.68,30.68,18892.0,28.251,28.251,28.2234,28.2234,18892.0
2017-04-28 15:30:00,30.68,30.68,30.66,30.68,27420.0,28.2234,28.2234,28.205,28.2234,27420.0
2017-04-28 15:35:00,30.68,30.68,30.65,30.65,27620.0,28.2234,28.2234,28.1958,28.1958,27620.0
2017-04-28 15:40:00,30.65,30.65,30.63,30.64,37996.0,28.1958,28.1958,28.1774,28.1866,37996.0
2017-04-28 15:45:00,30.64,30.65,30.63,30.63,31716.0,28.1866,28.1958,28.1774,28.1774,31716.0
2017-04-28 15:50:00,30.63,30.63,30.6,30.61,82096.0,28.1774,28.1774,28.1498,28.159,82096.0
2017-04-28 15:55:00,30.61,30.64,30.61,30.62,132872.0,28.159,28.1866,28.159,28.1682,132872.0
2017-05-01 09:30:00,30.4,30.68,30.38,30.42,153280.0,27.9658,28.2234,27.9474,27.9842,153280.0
2017-05-01 09:35:00,30.42,30.45,30.42,30.42,12800.0,27.9842,28.0118,27.9842,27.9842,12800.0
2017-05-01 09:40:00,30.44,30.49,30.43,30.47,66788.0,28.0026,28.0486,27.9934,28.0302,66788.0
2017-05-01 09:45:00,30.47,30.47,30.4,30.4,17588.0,28.0302,28.0302,27.9658,27.9658,17588.0
2017-05-01 09:50:00,30.39,30.4,30.35,30.36,12356.0,27.9566,27.9658,27.9198,27.929,12356.0
2017-05-01 09:55:00,30.36,30.36,30.3,30.34,21080.0,27.929,27.929,27.8738,27.9106,21080.0
2017-05-01 10:00:00,30.34,30.37,30.32,30.32,25176.0,27.9106,27.9382,27.8922,27.8922,25176.0
2017-05-01 10:05:00,30.32,30.33,30.25,30.25,16668.0,27.8922,27.9014,27.8278,27.8278,16668.0
2017-05-01 10:10:00,30.25,30.33,30.22,30.31,23200.0,27.8278,27.9014,27.8002,27.883,23200.0
2017-05-01 10:15:00,30.3,30.35,30.3,30.33,11800.0,27.8738,27.9198,27.8738,27.9014,11800.0
2017-05-01 10:20:00,30.34,30.34,30.26,30.3,15600.0,27.9106,27.9106,27.837,27.8738,15600.0
2017-05-01 10:25:00,30.3,30.31,30.25,30.3,26980.0,27.8738,27.883,27.8278,27.8738,26980.0
2017-05-01 10:30:00,30.29,30.36,30.28,30.34,18676.0,27.8646,27.929,27.8554,27.9106,18676.0
2017-05-01 10:35:00,30.35,30.35,30.31,30.31,36400.0,27.9198,27.9198,27.883,27.883,36400.0
2017-05-01 10:40:00,30.32,30.33,30.32,30.33,6800.0,27.8922,27.9014,27.8922,27.9014,6800.0
2017-05-01 10:45:00,30.33,30.36,30.33,30.36,19560.0,27.9014,27.929,27.9014,27.929,19560.0
2017-05-01 10:50:00,30.36,30.36,30.3,30.32,12296.0,27.929,27.929,27.8738,27.8922,12296.0
2017-05-01 10:55:00,30.33,30.34,30.32,30.33,22148.0,27.9014,27.9106,27.8922,27.9014,22148.0
2017-05-01 11:00:00,30.33,30.36,30.32,30.35,16620.0,27.9014,27.929,27.8922,27.9198,16620.0
2017-05-01 11:05:00,30.35,30.35,30.3,30.3,10000.0,27.9198,27.9198,27.8738,27.8738,10000.0
2017-05-01 11:10:00,30.3,30.31,30.29,30.29,27836.0,27.8738,27.883,27.8646,27.8646,27836.0
2017-05-01 11:15:00,30.29,30.29,30.28,30.29,7600.0,27.8646,27.8646,27.8554,27.8646,7600.0
2017-05-01 11:20:00,30.28,30.28,30.25,30.25,5656.0,27.8554,27.8554,27.8278,27.8278,5656.0
2017-05-01 11:25:00,30.26,30.26,30.23,30.24,16800.0,27.837,27.837,27.8094,27.8186,16800.0
2017-05-01 11:30:00,30.23,30.27,30.21,30.25,63552.0,27.8094,27.8462,27.791,27.8278,63552.0
2017-05-01 11:35:00,30.25,30.25,30.21,30.21,4200.0,27.8278,27.8278,27.791,27.791,4200.0
2017-05-01 11:40:00,30.22,30.25,30.22,30.25,9200.0,27.8002,27.8278,27.8002,27.8278,9200.0
2017-05-01 11:45:00,30.26,30.3,30.26,30.3,4400.0,27.837,27.8738,27.837,27.8738,4400.0
2017-05-01 11:50:00,30.31,30.33,30.29,30.32,16000.0,27.883,27.9014,27.8646,27.8922,16000.0
2017-05-01 11:55:00,30.33,30.36,30.32,30.35,13188.0,27.9014,27.929,27.8922,27.9198,13188.0
2017-05-01 12:00:00,30.35,30.37,30.35,30.35,7884.0,27.9198,27.9382,27.9198,27.9198,7884.0
2017-05-01 12:05:00,30.35,30.36,30.33,30.33,17200.0,27.9198,27.929,27.9014,27.9014,17200.0
2017-05-01 12:10:00,30.33,30.35,30.33,30.34,8800.0,27.9014,27.9198,27.9014,27.9106,8800.0
2017-05-01 12:15:00,30.34,30.34,30.33,30.34,6800.0,27.9106,27.9106,27.9014,27.9106,6800.0
2017-05-01 12:20:00,30.34,30.35,30.33,30.34,14000.0,27.9106,27.9198,27.9014,27.9106,14000.0
2017-05-01 12:25:00,30.35,30.35,30.34,30.34,1600.0,27.9198,27.9198,27.9106,27.9106,1600.0
2017-05-01 12:30:00,30.34,30.34,30.31,30.31,17624.0,27.9106,27.9106,27.883,27.883,17624.0
2017-05-01 12:35:00,30.31,30.31,30.29,30.29,12000.0,27.883,27.883,27.8646,27.8646,12000.0
2017-05-01 12:40:00,30.29,30.3,30.28,30.29,10300.0,27.8646,27.8738,27.8554,27.8646,10300.0
2017-05-01 12:45:00,30.29,30.29,30.28,30.28,1600.0,27.8646,27.8646,27.8554,27.8554,1600.0
2017-05-01 12:50:00,30.27,30.29,30.21,30.25,22800.0,27.8462,27.8646,27.791,27.8278,22800.0
2017-05-01 12:55:00,30.27,30.3,30.27,30.29,8000.0,27.8462,27.8738,27.8462,27.8646,8000.0
2017-05-01 13:00:00,30.3,30.3,30.28,30.29,14000.0,27.8738,27.8738,27.8554,27.8646,14000.0
2017-05-01 13:05:00,30.28,30.29,30.28,30.29,4400.0,27.8554,27.8646,27.8554,27.8646,4400.0
2017-05-01 13:10:00,30.3,30.3,30.28,30.3,8756.0,27.8738,27.8738,27.8554,27.8738,8756.0
2017-05-01 13:15:00,30.3,30.33,30.29,30.33,9200.0,27.8738,27.9014,27.8646,27.9014,9200.0
2017-05-01 13:20:00,30.31,30.31,30.31,30.31,400.0,27.883,27.883,27.883,27.883,400.0
2017-05-01 13:25:00,30.31,30.32,30.31,30.31,3200.0,27.883,27.8922,27.883,27.883,3200.0
2017-05-01 13:30:00,30.32,30.32,30.31,30.31,10000.0,27.8922,27.8922,27.883,27.883,10000.0
2017-05-01 13:35:00,30.32,30.34,30.31,30.34,4800.0,27.8922,27.9106,27.883,27.9106,4800.0
2017-05-01 13:40:00,30.34,30.36,30.34,30.36,15604.0,27.9106,27.929,27.9106,27.929,15604.0
2017-05-01 13:45:00,30.36,30.36,30.36,30.36,2800.0,27.929,27.929,27.929,27.929,2800.0
2017-05-01 13:50:00,30.35,30.36,30.34,30.34,10004.0,27.9198,27.929,27.9106,27.9106,10004.0
2017-05-01 13:55:00,30.35,30.36,30.35,30.36,9880.0,27.9198,27.929,27.9198,27.929,9880.0
2017-05-01 14:00:00,30.37,30.39,30.36,30.36,15844.0,27.9382,27.9566,27.929,27.929,15844.0
2017-05-01 14:05:00,30.35,30.35,30.35,30.35,2640.0,27.9198,27.9198,27.9198,27.9198,2640.0
2017-05-01 14:10:00,30.33,30.33,30.32,30.33,22676.0,27.9014,27.9014,27.8922,27.9014,22676.0
2017-05-01 14:15:00,30.32,30.36,30.32,30.35,28004.0,27.8922,27.929,27.8922,27.9198,28004.0
2017-05-01 14:20:00,30.35,30.38,30.35,30.36,17024.0,27.9198,27.9474,27.9198,27.929,17024.0
2017-05-01 14:25:00,30.36,30.36,30.35,30.35,4000.0,27.929,27.929,27.9198,27.9198,4000.0
2017-05-01 14:30:00,30.35,30.36,30.34,30.36,11856.0,27.9198,27.929,27.9106,27.929,11856.0
2017-05-01 14:35:00,30.35,30.35,30.33,30.34,14800.0,27.9198,27.9198,27.9014,27.9106,14800.0
2017-05-01 14:40:00,30.33,30.34,30.32,30.33,4888.0,27.9014,27.9106,27.8922,27.9014,4888.0
2017-05-01 14:45:00,30.34,30.34,30.32,30.32,15200.0,27.9106,27.9106,27.8922,27.8922,15200.0
2017-05-01 14:50:00,30.32,30.35,30.32,30.34,13008.0,27.8922,27.9198,27.8922,27.9106,13008.0
2017-05-01 14:55:00,30.35,30.36,30.34,30.36,22568.0,27.9198,27.929,27.9106,27.929,22568.0
2017-05-01 15:00:00,30.36,30.39,30.36,30.38,18676.0,27.929,27.9566,27.929,27.9474,18676.0
2017-05-01 15:05:00,30.38,30.4,30.38,30.4,18080.0,27.9474,27.9658,27.9474,27.9658,18080.0
2017-05-01 15:10:00,30.4,30.41,30.39,30.4,19560.0,27.9658,27.975,27.9566,27.9658,19560.0
2017-05-01 15:15:00,30.4,30.4,30.39,30.39,11516.0,27.9658,27.9658,27.9566,27.9566,11516.0
2017-05-01 15:20:00,30.39,30.39,30.36,30.36,14000.0,27.9566,27.9566,27.929,27.929,14000.0
2017-05-01 15:25:00,30.36,30.39,30.36,30.38,27812.0,27.929,27.9566,27.929,27.9474,27812.0
2017-05-01 15:30:00,30.38,30.41,30.38,30.41,28800.0,27.9474,27.975,27.9474,27.975,28800.0
2017-05-01 15:35:00,30.41,30.42,30.39,30.39,22820.0,27.975,27.9842,27.9566,27.9566,22820.0
2017-05-01 15:40:00,30.39,30.4,30.37,30.37,34060.0,27.9566,27.9658,27.9382,27.9382,34060.0
2017-05-01 15:45:00,30.38,30.4,30.38,30.39,36356.0,27.9474,27.9658,27.9474,27.9566,36356.0
2017-05-01 15:50:00,30.39,30.4,30.39,30.4,54380.0,27.9566,27.9658,27.9566,27.9658,54380.0
2017-05-01 15:55:00,30.4,30.41,30.39,30.4,94736.0,27.9658,27.975,27.9566,27.9658,94736.0
2017-05-02 09:30:00,30.42,30.53,30.3,30.53,26168.0,27.9842,28.0854,27.8738,28.0854,26168.0
2017-05-02 09:35:00,30.52,30.55,30.43,30.55,21600.0,28.0762,28.1038,27.9934,28.1038,21600.0
2017-05-02 09:40:00,30.57,30.57,30.49,30.54,24276.0,28.1222,28.1222,28.0486,28.0946,24276.0
2017-05-02 09:45:00,30.54,30.54,30.48,30.52,19600.0,28.0946,28.0946,28.0394,28.0762,19600.0
2017-05-02 09:50:00,30.53,30.57,30.52,30.57,11432.0,28.0854,28.1222,28.0762,28.1222,11432.0
2017-05-02 09:55:00,30.56,30.56,30.47,30.5,40400.0,28.113,28.113,28.0302,28.0578,40400.0
2017-05-02 10:00:00,30.51,30.55,30.5,30.55,16712.0,28.067,28.1038,28.0578,28.1038,16712.0
2017-05-02 10:05:00,30.55,30.57,30.53,30.57,9992.0,28.1038,28.1222,28.0854,28.1222,9992.0
2017-05-02 10:10:00,30.56,30.6,30.56,30.6,19148.0,28.113,28.1498,28.113,28.1498,19148.0
2017-05-02 10:15:00,30.6,30.65,30.6,30.63,21320.0,28.1498,28.1958,28.1498,28.1774,21320.0
2017-05-02 10:20:00,30.65,30.7,30.65,30.68,20836.0,28.1958,28.2418,28.1958,28.2234,20836.0
2017-05-02 10:25:00,30.68,30.7,30.68,30.7,10560.0,28.2234,28.2418,28.2234,28.2418,10560.0
2017-05-02 10:30:00,30.68,30.7,30.66,30.66,13200.0,28.2234,28.2418,28.205,28.205,13200.0
2017-05-02 10:35:00,30.64,30.65,30.6,30.6,18400.0,28.1866,28.1958,28.1498,28.1498,18400.0
2017-05-02 10:40:00,30.6,30.61,30.56,30.58,16400.0,28.1498,28.159,28.113,28.1314,16400.0
2017-05-02 10:45:00,30.6,30.6,30.53,30.55,17784.0,28.1498,28.1498,28.0854,28.1038,17784.0
2017-05-02 10:50:00,30.55,30.55,30.54,30.54,11200.0,28.1038,28.1038,28.0946,28.0946,11200.0
2017-05-02 10:55:00,30.54,30.55,30.54,30.54,10144.0,28.0946,28.1038,28.0946,28.0946,10144.0
2017-05-02 11:00:00,30.54,30.59,30.53,30.59,10400.0,28.0946,28.1406,28.0854,28.1406,10400.0
2017-05-02 11:05:00,30.58,30.62,30.58,30.6,9396.0,28.1314,28.1682,28.1314,28.1498,9396.0
2017-05-02 11:10:00,30.59,30.63,30.59,30.62,11276.0,28.1406,28.1774,28.1406,28.1682,11276.0
2017-05-02 11:15:00,30.61,30.62,30.59,30.59,23600.0,28.159,28.1682,28.1406,28.1406,23600.0
2017-05-02 11:20:00,30.6,30.61,30.58,30.58,4400.0,28.1498,28.159,28.1314,28.1314,4400.0
2017-05-02 11:25:00,30.57,30.57,30.54,30.55,11764.0,28.1222,28.1222,28.0946,28.1038,11764.0
2017-05-02 11:30:00,30.55,30.56,30.54,30.56,19756.0,28.1038,28.113,28.0946,28.113,19756.0
2017-05-02 11:35:00,30.57,30.59,30.57,30.59,6820.0,28.1222,28.1406,28.1222,28.1406,6820.0
2017-05-02 11:40:00,30.59,30.6,30.58,30.58,14400.0,28.1406,28.1498,28.1314,28.1314,14400.0
2017-05-02 11:45:00,30.57,30.57,30.57,30.57,4400.0,28.1222,28.1222,28.1222,28.1222,4400.0
2017-05-02 11:50:00,30.56,30.56,30.55,30.55,8000.0,28.113,28.113,28.1038,28.1038,8000.0
2017-05-02 11:55:00,30.54,30.57,30.54,30.57,6288.0,28.0946,28.1222,28.0946,28.1222,6288.0
2017-05-02 12:00:00,30.56,30.58,30.55,30.56,12884.0,28.113,28.1314,28.1038,28.113,12884.0
2017-05-02 12:05:00,30.56,30.57,30.56,30.56,9400.0,28.113,28.1222,28.113,28.113,9400.0
2017-05-02 12:10:00,30.56,30.57,30.56,30.57,3600.0,28.113,28.1222,28.113,28.1222,3600.0
2017-05-02 12:15:00,30.57,30.58,30.57,30.57,6000.0,28.1222,28.1314,28.1222,28.1222,6000.0
2017-05-02 12:20:00,30.57,30.57,30.56,30.56,8000.0,28.1222,28.1222,28.113,28.113,8000.0
2017-05-02 12:25:00,30.56,30.56,30.54,30.54,10000.0,28.113,28.113,28.0946,28.0946,10000.0
2017-05-02 12:30:00,30.54,30.55,30.54,30.54,5200.0,28.0946,28.1038,28.0946,28.0946,5200.0
2017-05-02 12:35:00,30.53,30.55,30.53,30.54,6400.0,28.0854,28.1038,28.0854,28.0946,6400.0
2017-05-02 12:40:00,30.55,30.56,30.54,30.56,11920.0,28.1038,28.113,28.0946,28.113,11920.0
2017-05-02 12:45:00,30.56,30.57,30.53,30.53,15200.0,28.113,28.1222,28.0854,28.0854,15200.0
2017-05-02 12:50:00,30.53,30.53,30.49,30.49,6400.0,28.0854,28.0854,28.0486,28.0486,6400.0
2017-05-02 12:55:00,30.5,30.5,30.47,30.47,4476.0,28.0578,28.0578,28.0302,28.0302,4476.0
2017-05-02 13:00:00,30.48,30.5,30.48,30.5,6400.0,28.0394,28.0578,28.0394,28.0578,6400.0
2017-05-02 13:05:00,30.5,30.52,30.5,30.51,7024.0,28.0578,28.0762,28.0578,28.067,7024.0
2017-05-02 13:10:00,30.5,30.5,30.49,30.49,1200.0,28.0578,28.0578,28.0486,28.0486,1200.0
2017-05-02 13:15:00,30.5,30.5,30.49,30.49,8804.0,28.0578,28.0578,28.0486,28.0486,8804.0
2017-05-02 13:20:00,30.49,30.49,30.47,30.47,2400.0,28.0486,28.0486,28.0302,28.0302,2400.0
2017-05-02 13:25:00,30.46,30.47,30.46,30.46,12400.0,28.021,28.0302,28.021,28.021,12400.0
2017-05-02 13:30:00,30.46,30.47,30.46,30.47,3600.0,28.021,28.0302,28.021,28.0302,3600.0
2017-05-02 13:35:00,30.47,30.48,30.46,30.48,2800.0,28.0302,28.0394,28.021,28.0394,2800.0
2017-05-02 13:40:00,30.48,30.48,30.46,30.46,5056.0,28.0394,28.0394,28.021,28.021,5056.0
2017-05-02 13:45:00,30.46,30.46,30.44,30.45,3600.0,28.021,28.021,28.0026,28.0118,3600.0
2017-05-02 13:50:00,30.45,30.46,30.44,30.45,10160.0,28.0118,28.021,28.0026,28.0118,10160.0
2017-05-02 13:55:00,30.43,30.44,30.43,30.44,2400.0,27.9934,28.0026,27.9934,28.0026,2400.0
2017-05-02 14:00:00,30.43,30.45,30.43,30.45,6400.0,27.9934,28.0118,27.9934,28.0118,6400.0
2017-05-02 14:05:00,30.45,30.46,30.45,30.45,8448.0,28.0118,28.021,28.0118,28.0118,8448.0
2017-05-02 14:10:00,30.46,30.47,30.45,30.46,8212.0,28.021,28.0302,28.0118,28.021,8212.0
2017-05-02 14:15:00,30.45,30.46,30.45,30.46,8800.0,28.0118,28.021,28.0118,28.021,8800.0
2017-05-02 14:20:00,30.45,30.46,30.44,30.46,6000.0,28.0118,28.021,28.0026,28.021,6000.0
2017-05-02 14:25:00,30.44,30.44,30.43,30.43,6800.0,28.0026,28.0026,27.9934,27.9934,6800.0
2017-05-02 14:30:00,30.42,30.42,30.42,30.42,1200.0,27.9842,27.9842,27.9842,27.9842,1200.0
2017-05-02 14:35:00,30.42,30.42,30.41,30.42,6944.0,27.9842,27.9842,27.975,27.9842,6944.0
2017-05-02 14:40:00,30.41,30.42,30.41,30.41,10516.0,27.975,27.9842,27.975,27.975,10516.0
2017-05-02 14:45:00,30.42,30.43,30.41,30.43,7580.0,27.9842,27.9934,27.975,27.9934,7580.0
2017-05-02 14:50:00,30.41,30.43,30.39,30.43,18368.0,27.975,27.9934,27.9566,27.9934,18368.0
2017-05-02 14:55:00,30.43,30.45,30.43,30.45,13776.0,27.9934,28.0118,27.9934,28.0118,13776.0
2017-05-02 15:00:00,30.45,30.46,30.45,30.46,7296.0,28.0118,28.021,28.0118,28.021,7296.0
2017-05-02 15:05:00,30.44,30.46,30.43,30.46,4800.0,28.0026,28.021,27.9934,28.021,4800.0
2017-05-02 15:10:00,30.47,30.5,30.47,30.49,15600.0,28.0302,28.0578,28.0302,28.0486,15600.0
2017-05-02 15:15:00,30.49,30.49,30.47,30.47,14672.0,28.0486,28.0486,28.0302,28.0302,14672.0
2017-05-02 15:20:00,30.47,30.47,30.44,30.44,17204.0,28.0302,28.0302,28.0026,28.0026,17204.0
2017-05-02 15:25:00,30.43,30.44,30.42,30.42,15600.0,27.9934,28.0026,27.9842,27.9842,15600.0
2017-05-02 15:30:00,30.42,30.43,30.41,30.43,19136.0,27.9842,27.9934,27.975,27.9934,19136.0
2017-05-02 15:35:00,30.43,30.44,30.42,30.44,17656.0,27.9934,28.0026,27.9842,28.0026,17656.0
2017-05-02 15:40:00,30.44,30.44,30.42,30.43,25180.0,28.0026,28.0026,27.9842,27.9934,25180.0
2017-05-02 15:45:00,30.43,30.43,30.4,30.41,54776.0,27.9934,27.9934,27.9658,27.975,54776.0
2017-05-02 15:50:00,30.41,30.44,30.41,30.43,80208.0,27.975,28.0026,27.975,27.9934,80208.0
2017-05-02 15:55:00,30.43,30.47,30.43,30.45,181608.0,27.9934,28.0302,27.9934,28.0118,181608.0
2017-05-03 09:30:00,30.44,30.44,30.23,30.37,31184.0,28.0026,28.0026,27.8094,27.9382,31184.0
2017-05-03 09:35:00,30.37,30.38,30.33,30.37,8512.0,27.9382,27.9474,27.9014,27.9382,8512.0
2017-05-03 09:40:00,30.4,30.42,30.36,30.36,13200.0,27.9658,27.9842,27.929,27.929,13200.0
2017-05-03 09:45:00,30.36,30.45,30.36,30.44,9376.0,27.929,28.0118,27.929,28.0026,9376.0
2017-05-03 09:50:00,30.48,30.48,30.45,30.45,6000.0,28.0394,28.0394,28.0118,28.0118,6000.0
2017-05-03 09:55:00,30.44,30.46,30.4,30.46,18400.0,28.0026,28.021,27.9658,28.021,18400.0
2017-05-03 10:00:00,30.45,30.45,30.39,30.39,3552.0,28.0118,28.0118,27.9566,27.9566,3552.0
2017-05-03 10:05:00,30.39,30.39,30.36,30.36,3200.0,27.9566,27.9566,27.929,27.929,3200.0
2017-05-03 10:10:00,30.36,30.39,30.36,30.39,6380.0,27.929,27.9566,27.929,27.9566,6380.0
2017-05-03 10:15:00,30.38,30.4,30.38,30.4,4000.0,27.9474,27.9658,27.9474,27.9658,4000.0
2017-05-03 10:20:00,30.39,30.39,30.35,30.35,5156.0,27.9566,27.9566,27.9198,27.9198,5156.0
2017-05-03 10:25:00,30.36,30.38,30.36,30.38,3220.0,27.929,27.9474,27.929,27.9474,3220.0
2017-05-03 10:30:00,30.36,30.36,30.33,30.33,9624.0,27.929,27.929,27.9014,27.9014,9624.0
2017-05-03 10:35:00,30.33,30.34,30.31,30.31,11576.0,27.9014,27.9106,27.883,27.883,11576.0
2017-05-03 10:40:00,30.31,30.31,30.29,30.29,4000.0,27.883,27.883,27.8646,27.8646,4000.0
2017-05-03 10:45:00,30.29,30.29,30.25,30.25,5964.0,27.8646,27.8646,27.8278,27.8278,5964.0
2017-05-03 10:50:00,30.25,30.25,30.2,30.2,20628.0,27.8278,27.8278,27.7818,27.7818,20628.0
2017-05-03 10:55:00,30.2,30.2,30.18,30.19,6400.0,27.7818,27.7818,27.7634,27.7726,6400.0
2017-05-03 11:00:00,30.2,30.22,30.18,30.18,28448.0,27.7818,27.8002,27.7634,27.7634,28448.0
2017-05-03 11:05:00,30.18,30.2,30.17,30.19,13576.0,27.7634,27.7818,27.7542,27.7726,13576.0
2017-05-03 11:10:00,30.19,30.22,30.18,30.21,10400.0,27.7726,27.8002,27.7634,27.791,10400.0
2017-05-03 11:15:00,30.2,30.2,30.14,30.16,34552.0,27.7818,27.7818,27.7266,27.745,34552.0
2017-05-03 11:20:00,30.16,30.17,30.14,30.14,54400.0,27.745,27.7542,27.7266,27.7266,54400.0
2017-05-03 11:25:00,30.14,30.14,30.09,30.09,22200.0,27.7266,27.7266,27.6806,27.6806,22200.0
2017-05-03 11:30:00,30.1,30.11,30.08,30.09,18400.0,27.6898,27.699,27.6714,27.6806,18400.0
2017-05-03 11:35:00,30.1,30.15,30.1,30.11,25200.0,27.6898,27.7358,27.6898,27.699,25200.0
2017-05-03 11:40:00,30.11,30.11,30.03,30.06,19000.0,27.699,27.699,27.6254,27.653,19000.0
2017-05-03 11:45:00,30.05,30.06,30.03,30.04,9156.0,27.6438,27.653,27.6254,27.6346,9156.0
2017-05-03 11:50:00,30.05,30.06,30.04,30.05,25752.0,27.6438,27.653,27.6346,27.6438,25752.0
2017-05-03 11:55:00,30.06,30.06,30.04,30.04,5600.0,27.653,27.653,27.6346,27.6346,5600.0
2017-05-03 12:00:00,30.04,30.04,30.02,30.02,7600.0,27.6346,27.6346,27.6162,27.6162,7600.0
2017-05-03 12:05:00,30.02,30.05,30.01,30.05,20800.0,27.6162,27.6438,27.607,27.6438,20800.0
2017-05-03 12:10:00,30.05,30.05,29.99,30.03,22168.0,27.6438,27.6438,27.5886,27.6254,22168.0
2017-05-03 12:15:00,30.03,30.03,29.99,30.02,13444.0,27.6254,27.6254,27.5886,27.6162,13444.0
2017-05-03 12:20:00,30.02,30.04,30.02,30.04,6152.0,27.6162,27.6346,27.6162,27.6346,6152.0
2017-05-03 12:25:00,30.03,30.04,30.03,30.04,3200.0,27.6254,27.6346,27.6254,27.6346,3200.0
2017-05-03 12:30:00,30.05,30.11,30.05,30.11,8784.0,27.6438,27.699,27.6438,27.699,8784.0
2017-05-03 12:35:00,30.1,30.1,30.08,30.08,12564.0,27.6898,27.6898,27.6714,27.6714,12564.0
2017-05-03 12:40:00,30.08,30.09,30.07,30.07,9080.0,27.6714,27.6806,27.6622,27.6622,9080.0
2017-05-03 12:45:00,30.07,30.07,30.05,30.05,6800.0,27.6622,27.6622,27.6438,27.6438,6800.0
2017-05-03 12:50:00,30.06,30.07,30.05,30.07,5800.0,27.653,27.6622,27.6438,27.6622,5800.0
2017-05-03 12:55:00,30.08,30.09,30.07,30.07,8004.0,27.6714,27.6806,27.6622,27.6622,8004.0
2017-05-03 13:00:00,30.07,30.08,30.06,30.07,17140.0,27.6622,27.6714,27.653,27.6622,17140.0
2017-05-03 13:05:00,30.07,30.08,30.06,30.06,11304.0,27.6622,27.6714,27.653,27.653,11304.0
2017-05-03 13:10:00,30.07,30.07,30.06,30.06,8400.0,27.6622,27.6622,27.653,27.653,8400.0
2017-05-03 13:15:00,30.06,30.06,30.03,30.03,5800.0,27.653,27.653,27.6254,27.6254,5800.0
2017-05-03 13:20:00,30.04,30.05,30.04,30.04,4000.0,27.6346,27.6438,27.6346,27.6346,4000.0
2017-05-03 13:25:00,30.04,30.04,30.0,30.03,16800.0,27.6346,27.6346,27.5978,27.6254,16800.0
2017-05-03 13:30:00,30.04,30.05,30.02,30.02,22912.0,27.6346,27.6438,27.6162,27.6162,22912.0
2017-05-03 13:35:00,30.02,30.02,30.0,30.01,9936.0,27.6162,27.6162,27.5978,27.607,9936.0
2017-05-03 13:40:00,30.01,30.02,30.0,30.0,14244.0,27.607,27.6162,27.5978,27.5978,14244.0
2017-05-03 13:45:00,30.0,30.0,29.99,30.0,28948.0,27.5978,27.5978,27.5886,27.5978,28948.0
2017-05-03 13:50:00,30.0,30.02,30.0,30.02,10784.0,27.5978,27.6162,27.5978,27.6162,10784.0
2017-05-03 13:55:00,30.02,30.02,30.0,30.02,8400.0,27.6162,27.6162,27.5978,27.6162,8400.0
2017-05-03 14:00:00,30.02,30.04,30.0,30.03,28312.0,27.6162,27.6346,27.5978,27.6254,28312.0
2017-05-03 14:05:00,30.05,30.08,30.05,30.05,15600.0,27.6438,27.6714,27.6438,27.6438,15600.0
2017-05-03 14:10:00,30.06,30.09,30.05,30.08,8800.0,27.653,27.6806,27.6438,27.6714,8800.0
2017-05-03 14:15:00,30.09,30.1,30.04,30.05,13000.0,27.6806,27.6898,27.6346,27.6438,13000.0
2017-05-03 14:20:00,30.06,30.08,30.06,30.08,8088.0,27.653,27.6714,27.653,27.6714,8088.0
2017-05-03 14:25:00,30.08,30.09,30.08,30.09,3200.0,27.6714,27.6806,27.6714,27.6806,3200.0
2017-05-03 14:30:00,30.08,30.08,30.06,30.08,12000.0,27.6714,27.6714,27.653,27.6714,12000.0
2017-05-03 14:35:00,30.07,30.07,30.06,30.06,7616.0,27.6622,27.6622,27.653,27.653,7616.0
2017-05-03 14:40:00,30.07,30.1,30.07,30.1,9428.0,27.6622,27.6898,27.6622,27.6898,9428.0
2017-05-03 14:45:00,30.09,30.09,30.07,30.09,13080.0,27.6806,27.6806,27.6622,27.6806,13080.0
2017-05-03 14:50:00,30.09,30.09,30.07,30.07,9256.0,27.6806,27.6806,27.6622,27.6622,9256.0
2017-05-03 14:55:00,30.07,30.09,30.07,30.08,21968.0,27.6622,27.6806,27.6622,27.6714,21968.0
2017-05-03 15:00:00,30.08,30.1,30.06,30.1,8400.0,27.6714,27.6898,27.653,27.6898,8400.0
2017-05-03 15:05:00,30.1,30.1,30.08,30.1,22000.0,27.6898,27.6898,27.6714,27.6898,22000.0
2017-05-03 15:10:00,30.1,30.15,30.1,30.15,16800.0,27.6898,27.7358,27.6898,27.7358,16800.0
2017-05-03 15:15:00,30.14,30.16,30.14,30.16,46884.0,27.7266,27.745,27.7266,27.745,46884.0
2017-05-03 15:20:00,30.16,30.17,30.15,30.17,17044.0,27.745,27.7542,27.7358,27.7542,17044.0
2017-05-03 15:25:00,30.16,30.16,30.12,30.14,27200.0,27.745,27.745,27.7082,27.7266,27200.0
2017-05-03 15:30:00,30.14,30.17,30.14,30.17,15968.0,27.7266,27.7542,27.7266,27.7542,15968.0
2017-05-03 15:35:00,30.15,30.19,30.15,30.19,24280.0,27.7358,27.7726,27.7358,27.7726,24280.0
2017-05-03 15:40:00,30.19,30.21,30.18,30.2,27924.0,27.7726,27.791,27.7634,27.7818,27924.0
2017-05-03 15:45:00,30.2,30.22,30.2,30.22,18920.0,27.7818,27.8002,27.7818,27.8002,18920.0
2017-05-03 15:50:00,30.22,30.24,30.22,30.24,42152.0,27.8002,27.8186,27.8002,27.8186,42152.0
2017-05-03 15:55:00,30.23,30.24,30.21,30.22,109232.0,27.8094,27.8186,27.791,27.8002,109232.0
2017-05-04 09:30:00,30.29,30.32,30.25,30.32,25776.0,27.8646,27.8922,27.8278,27.8922,25776.0
2017-05-04 09:35:00,30.36,30.36,30.27,30.29,4400.0,27.929,27.929,27.8462,27.8646,4400.0
2017-05-04 09:40:00,30.31,30.31,30.27,30.31,10488.0,27.883,27.883,27.8462,27.883,10488.0
2017-05-04 09:45:00,30.3,30.32,30.29,30.29,6400.0,27.8738,27.8922,27.8646,27.8646,6400.0
2017-05-04 09:50:00,30.3,30.31,30.29,30.29,9552.0,27.8738,27.883,27.8646,27.8646,9552.0
2017-05-04 09:55:00,30.28,30.31,30.28,30.28,13636.0,27.8554,27.883,27.8554,27.8554,13636.0
2017-05-04 10:00:00,30.29,30.29,30.26,30.27,4800.0,27.8646,27.8646,27.837,27.8462,4800.0
2017-05-04 10:05:00,30.27,30.27,30.24,30.24,5600.0,27.8462,27.8462,27.8186,27.8186,5600.0
2017-05-04 10:10:00,30.24,30.25,30.23,30.23,11472.0,27.8186,27.8278,27.8094,27.8094,11472.0
2017-05-04 10:15:00,30.24,30.25,30.21,30.22,7508.0,27.8186,27.8278,27.791,27.8002,7508.0
2017-05-04 10:20:00,30.22,30.22,30.18,30.19,14400.0,27.8002,27.8002,27.7634,27.7726,14400.0
2017-05-04 10:25:00,30.18,30.21,30.18,30.2,9404.0,27.7634,27.791,27.7634,27.7818,9404.0
2017-05-04 10:30:00,30.22,30.26,30.22,30.26,4000.0,27.8002,27.837,27.8002,27.837,4000.0
2017-05-04 10:35:00,30.27,30.3,30.27,30.29,10000.0,27.8462,27.8738,27.8462,27.8646,10000.0
2017-05-04 10:40:00,30.28,30.3,30.27,30.27,10844.0,27.8554,27.8738,27.8462,27.8462,10844.0
2017-05-04 10:45:00,30.27,30.28,30.24,30.24,5600.0,27.8462,27.8554,27.8186,27.8186,5600.0
2017-05-04 10:50:00,30.24,30.24,30.21,30.21,9300.0,27.8186,27.8186,27.791,27.791,9300.0
2017-05-04 10:55:00,30.21,30.24,30.2,30.23,10800.0,27.791,27.8186,27.7818,27.8094,10800.0
2017-05-04 11:00:00,30.25,30.26,30.24,30.25,6268.0,27.8278,27.837,27.8186,27.8278,6268.0
2017-05-04 11:05:00,30.24,30.25,30.24,30.24,1600.0,27.8186,27.8278,27.8186,27.8186,1600.0
2017-05-04 11:10:00,30.23,30.25,30.23,30.24,10812.0,27.8094,27.8278,27.8094,27.8186,10812.0
2017-05-04 11:15:00,30.25,30.28,30.24,30.28,3252.0,27.8278,27.8554,27.8186,27.8554,3252.0
2017-05-04 11:20:00,30.28,30.29,30.28,30.29,3600.0,27.8554,27.8646,27.8554,27.8646,3600.0
2017-05-04 11:25:00,30.29,30.29,30.27,30.29,9696.0,27.8646,27.8646,27.8462,27.8646,9696.0
2017-05-04 11:30:00,30.29,30.31,30.29,30.31,5200.0,27.8646,27.883,27.8646,27.883,5200.0
2017-05-04 11:35:00,30.32,30.34,30.32,30.34,5360.0,27.8922,27.9106,27.8922,27.9106,5360.0
2017-05-04 11:40:00,30.33,30.33,30.32,30.32,11232.0,27.9014,27.9014,27.8922,27.8922,11232.0
2017-05-04 11:45:00,30.32,30.32,30.31,30.31,8792.0,27.8922,27.8922,27.883,27.883,8792.0
2017-05-04 11:50:00,30.31,30.31,30.3,30.3,6800.0,27.883,27.883,27.8738,27.8738,6800.0
2017-05-04 11:55:00,30.3,30.31,30.26,30.26,9320.0,27.8738,27.883,27.837,27.837,9320.0
2017-05-04 12:00:00,30.25,30.29,30.25,30.27,18972.0,27.8278,27.8646,27.8278,27.8462,18972.0
2017-05-04 12:05:00,30.25,30.27,30.25,30.26,4400.0,27.8278,27.8462,27.8278,27.837,4400.0
2017-05-04 12:10:00,30.26,30.26,30.23,30.23,5252.0,27.837,27.837,27.8094,27.8094,5252.0
2017-05-04 12:15:00,30.23,30.24,30.21,30.22,8620.0,27.8094,27.8186,27.791,27.8002,8620.0
2017-05-04 12:20:00,30.22,30.26,30.22,30.26,5380.0,27.8002,27.837,27.8002,27.837,5380.0
2017-05-04 12:25:00,30.26,30.31,30.26,30.3,10000.0,27.837,27.883,27.837,27.8738,10000.0
2017-05-04 12:30:00,30.3,30.31,30.29,30.29,6000.0,27.8738,27.883,27.8646,27.8646,6000.0
2017-05-04 12:35:00,30.27,30.28,30.26,30.27,5600.0,27.8462,27.8554,27.837,27.8462,5600.0
2017-05-04 12:40:00,30.26,30.27,30.26,30.27,2000.0,27.837,27.8462,27.837,27.8462,2000.0
2017-05-04 12:45:00,30.28,30.3,30.28,30.3,6192.0,27.8554,27.8738,27.8554,27.8738,6192.0
2017-05-04 12:50:00,30.3,30.3,30.29,30.3,13556.0,27.8738,27.8738,27.8646,27.8738,13556.0
2017-05-04 12:55:00,30.3,30.3,30.28,30.28,13648.0,27.8738,27.8738,27.8554,27.8554,13648.0
2017-05-04 13:00:00,30.28,30.28,30.26,30.27,3600.0,27.8554,27.8554,27.837,27.8462,3600.0
2017-05-04 13:05:00,30.28,30.29,30.28,30.29,3600.0,27.8554,27.8646,27.8554,27.8646,3600.0
2017-05-04 13:10:00,30.29,30.3,30.29,30.3,2800.0,27.8646,27.8738,27.8646,27.8738,2800.0
2017-05-04 13:15:00,30.29,30.3,30.28,30.3,8252.0,27.8646,27.8738,27.8554,27.8738,8252.0
2017-05-04 13:20:00,30.29,30.3,30.29,30.3,800.0,27.8646,27.8738,27.8646,27.8738,800.0
2017-05-04 13:25:00,30.3,30.3,30.26,30.28,17400.0,27.8738,27.8738,27.837,27.8554,17400.0
2017-05-04 13:30:00,30.28,30.29,30.25,30.28,21400.0,27.8554,27.8646,27.8278,27.8554,21400.0
2017-05-04 13:35:00,30.28,30.3,30.28,30.3,4800.0,27.8554,27.8738,27.8554,27.8738,4800.0
2017-05-04 13:40:00,30.3,30.33,30.3,30.33,9600.0,27.8738,27.9014,27.8738,27.9014,9600.0
2017-05-04 13:45:00,30.32,30.37,30.32,30.37,5700.0,27.8922,27.9382,27.8922,27.9382,5700.0
2017-05-04 13:50:00,30.36,30.37,30.33,30.34,7548.0,27.929,27.9382,27.9014,27.9106,7548.0
2017-05-04 13:55:00,30.33,30.35,30.33,30.35,3988.0,27.9014,27.9198,27.9014,27.9198,3988.0
2017-05-04 14:00:00,30.35,30.4,30.35,30.39,10800.0,27.9198,27.9658,27.9198,27.9566,10800.0
2017-05-04 14:05:00,30.38,30.39,30.38,30.38,5648.0,27.9474,27.9566,27.9474,27.9474,5648.0
2017-05-04 14:10:00,30.38,30.39,30.38,30.39,3200.0,27.9474,27.9566,27.9474,27.9566,3200.0
2017-05-04 14:15:00,30.4,30.42,30.4,30.4,5296.0,27.9658,27.9842,27.9658,27.9658,5296.0
2017-05-04 14:20:00,30.38,30.38,30.34,30.36,9480.0,27.9474,27.9474,27.9106,27.929,9480.0
2017-05-04 14:25:00,30.36,30.37,30.36,30.36,4168.0,27.929,27.9382,27.929,27.929,4168.0
2017-05-04 14:30:00,30.37,30.4,30.37,30.4,10320.0,27.9382,27.9658,27.9382,27.9658,10320.0
2017-05-04 14:35:00,30.4,30.4,30.38,30.4,10508.0,27.9658,27.9658,27.9474,27.9658,10508.0
2017-05-04 14:40:00,30.4,30.41,30.4,30.4,6596.0,27.9658,27.975,27.9658,27.9658,6596.0
2017-05-04 14:45:00,30.41,30.45,30.41,30.45,3708.0,27.975,28.0118,27.975,28.0118,3708.0
2017-05-04 14:50:00,30.44,30.45,30.41,30.41,8260.0,28.0026,28.0118,27.975,27.975,8260.0
2017-05-04 14:55:00,30.42,30.42,30.4,30.4,6400.0,27.9842,27.9842,27.9658,27.9658,6400.0
2017-05-04 15:00:00,30.4,30.42,30.4,30.42,11456.0,27.9658,27.9842,27.9658,27.9842,11456.0
2017-05-04 15:05:00,30.42,30.43,30.41,30.42,13008.0,27.9842,27.9934,27.975,27.9842,13008.0
2017-05-04 15:10:00,30.42,30.42,30.4,30.41,7200.0,27.9842,27.9842,27.9658,27.975,7200.0
2017-05-04 15:15:00,30.4,30.45,30.4,30.44,12632.0,27.9658,28.0118,27.9658,28.0026,12632.0
2017-05-04 15:20:00,30.44,30.45,30.43,30.43,20000.0,28.0026,28.0118,27.9934,27.9934,20000.0
2017-05-04 15:25:00,30.43,30.43,30.42,30.42,12504.0,27.9934,27.9934,27.9842,27.9842,12504.0
2017-05-04 15:30:00,30.43,30.45,30.42,30.44,30040.0,27.9934,28.0118,27.9842,28.0026,30040.0
2017-05-04 15:35:00,30.43,30.43,30.41,30.43,11068.0,27.9934,27.9934,27.975,27.9934,11068.0
2017-05-04 15:40:00,30.43,30.45,30.43,30.45,30616.0,27.9934,28.0118,27.9934,28.0118,30616.0
2017-05-04 15:45:00,30.45,30.45,30.44,30.44,21304.0,28.0118,28.0118,28.0026,28.0026,21304.0
2017-05-04 15:50:00,30.44,30.46,30.43,30.45,40940.0,28.0026,28.021,27.9934,28.0118,40940.0
2017-05-04 15:55:00,30.46,30.49,30.46,30.49,84412.0,28.021,28.0486,28.021,28.0486,84412.0
2017-05-05 09:30:00,30.6,30.61,30.49,30.61,25972.0,28.1498,28.159,28.0486,28.159,25972.0
2017-05-05 09:35:00,30.61,30.63,30.47,30.5,9060.0,28.159,28.1774,28.0302,28.0578,9060.0
2017-05-05 09:40:00,30.48,30.48,30.43,30.45,6720.0,28.0394,28.0394,27.9934,28.0118,6720.0
2017-05-05 09:45:00,30.43,30.48,30.43,30.46,2800.0,27.9934,28.0394,27.9934,28.021,2800.0
2017-05-05 09:50:00,30.45,30.53,30.44,30.53,2800.0,28.0118,28.0854,28.0026,28.0854,2800.0
2017-05-05 09:55:00,30.51,30.51,30.46,30.46,2800.0,28.067,28.067,28.021,28.021,2800.0
2017-05-05 10:00:00,30.46,30.47,30.45,30.46,20400.0,28.021,28.0302,28.0118,28.021,20400.0
2017-05-05 10:05:00,30.48,30.52,30.47,30.52,3612.0,28.0394,28.0762,28.0302,28.0762,3612.0
2017-05-05 10:10:00,30.55,30.59,30.55,30.59,1600.0,28.1038,28.1406,28.1038,28.1406,1600.0
2017-05-05 10:15:00,30.56,30.57,30.55,30.57,1600.0,28.113,28.1222,28.1038,28.1222,1600.0
2017-05-05 10:20:00,30.55,30.55,30.52,30.54,5200.0,28.1038,28.1038,28.0762,28.0946,5200.0
2017-05-05 10:25:00,30.53,30.53,30.49,30.49,2800.0,28.0854,28.0854,28.0486,28.0486,2800.0
2017-05-05 10:30:00,30.49,30.49,30.45,30.46,5244.0,28.0486,28.0486,28.0118,28.021,5244.0
2017-05-05 10:35:00,30.46,30.48,30.46,30.46,3724.0,28.021,28.0394,28.021,28.021,3724.0
2017-05-05 10:40:00,30.48,30.49,30.48,30.49,1600.0,28.0394,28.0486,28.0394,28.0486,1600.0
2017-05-05 10:45:00,30.49,30.5,30.47,30.47,7988.0,28.0486,28.0578,28.0302,28.0302,7988.0
2017-05-05 10:50:00,30.47,30.5,30.47,30.5,4800.0,28.0302,28.0578,28.0302,28.0578,4800.0
2017-05-05 10:55:00,30.49,30.5,30.49,30.5,2000.0,28.0486,28.0578,28.0486,28.0578,2000.0
2017-05-05 11:00:00,30.5,30.53,30.5,30.53,13948.0,28.0578,28.0854,28.0578,28.0854,13948.0
2017-05-05 11:05:00,30.53,30.54,30.53,30.53,8400.0,28.0854,28.0946,28.0854,28.0854,8400.0
2017-05-05 11:10:00,30.54,30.6,30.54,30.6,6000.0,28.0946,28.1498,28.0946,28.1498,6000.0
2017-05-05 11:15:00,30.59,30.61,30.59,30.59,7172.0,28.1406,28.159,28.1406,28.1406,7172.0
2017-05-05 11:20:00,30.58,30.6,30.58,30.6,8212.0,28.1314,28.1498,28.1314,28.1498,8212.0
2017-05-05 11:25:00,30.6,30.6,30.59,30.59,14000.0,28.1498,28.1498,28.1406,28.1406,14000.0
2017-05-05 11:30:00,30.6,30.6,30.59,30.6,6400.0,28.1498,28.1498,28.1406,28.1498,6400.0
2017-05-05 11:35:00,30.6,30.63,30.6,30.63,6364.0,28.1498,28.1774,28.1498,28.1774,6364.0
2017-05-05 11:40:00,30.61,30.63,30.61,30.63,6000.0,28.159,28.1774,28.159,28.1774,6000.0
2017-05-05 11:45:00,30.63,30.63,30.61,30.62,6340.0,28.1774,28.1774,28.159,28.1682,6340.0
2017-05-05 11:50:00,30.63,30.65,30.62,30.65,3812.0,28.1774,28.1958,28.1682,28.1958,3812.0
2017-05-05 11:55:00,30.64,30.69,30.64,30.68,8568.0,28.1866,28.2326,28.1866,28.2234,8568.0
2017-05-05 12:00:00,30.68,30.69,30.67,30.67,10796.0,28.2234,28.2326,28.2142,28.2142,10796.0
2017-05-05 12:05:00,30.66,30.66,30.64,30.65,6016.0,28.205,28.205,28.1866,28.1958,6016.0
2017-05-05 12:10:00,30.66,30.66,30.65,30.66,1200.0,28.205,28.205,28.1958,28.205,1200.0
2017-05-05 12:15:00,30.64,30.64,30.64,30.64,2000.0,28.1866,28.1866,28.1866,28.1866,2000.0
2017-05-05 12:20:00,30.63,30.63,30.61,30.61,1200.0,28.1774,28.1774,28.159,28.159,1200.0
2017-05-05 12:25:00,30.62,30.64,30.61,30.64,8736.0,28.1682,28.1866,28.159,28.1866,8736.0
2017-05-05 12:30:00,30.63,30.63,30.62,30.62,4000.0,28.1774,28.1774,28.1682,28.1682,4000.0
2017-05-05 12:35:00,30.61,30.63,30.61,30.63,3600.0,28.159,28.1774,28.159,28.1774,3600.0
2017-05-05 12:40:00,30.63,30.64,30.61,30.64,3108.0,28.1774,28.1866,28.159,28.1866,3108.0
2017-05-05 12:45:00,30.64,30.65,30.64,30.65,1600.0,28.1866,28.1958,28.1866,28.1958,1600.0
2017-05-05 12:50:00,30.65,30.65,30.64,30.64,1600.0,28.1958,28.1958,28.1866,28.1866,1600.0
2017-05-05 12:55:00,30.63,30.65,30.63,30.65,3336.0,28.1774,28.1958,28.1774,28.1958,3336.0
2017-05-05 13:00:00,30.64,30.67,30.64,30.67,3200.0,28.1866,28.2142,28.1866,28.2142,3200.0
2017-05-05 13:05:00,30.68,30.69,30.66,30.66,7200.0,28.2234,28.2326,28.205,28.205,7200.0
2017-05-05 13:10:00,30.65,30.67,30.65,30.67,6676.0,28.1958,28.2142,28.1958,28.2142,6676.0
2017-05-05 13:15:00,30.68,30.69,30.68,30.69,2400.0,28.2234,28.2326,28.2234,28.2326,2400.0
2017-05-05 13:20:00,30.69,30.69,30.68,30.69,7556.0,28.2326,28.2326,28.2234,28.2326,7556.0
2017-05-05 13:25:00,30.69,30.7,30.68,30.7,5200.0,28.2326,28.2418,28.2234,28.2418,5200.0
2017-05-05 13:30:00,30.69,30.71,30.69,30.71,5640.0,28.2326,28.251,28.2326,28.251,5640.0
2017-05-05 13:35:00,30.71,30.71,30.7,30.7,10124.0,28.251,28.251,28.2418,28.2418,10124.0
2017-05-05 13:40:00,30.7,30.71,30.69,30.7,15276.0,28.2418,28.251,28.2326,28.2418,15276.0
2017-05-05 13:45:00,30.68,30.7,30.68,30.7,3600.0,28.2234,28.2418,28.2234,28.2418,3600.0
2017-05-05 13:50:00,30.7,30.7,30.69,30.69,2672.0,28.2418,28.2418,28.2326,28.2326,2672.0
2017-05-05 13:55:00,30.7,30.71,30.69,30.71,10396.0,28.2418,28.251,28.2326,28.251,10396.0
2017-05-05 14:00:00,30.72,30.72,30.71,30.71,15596.0,28.2602,28.2602,28.251,28.251,15596.0
2017-05-05 14:05:00,30.71,30.71,30.69,30.7,7600.0,28.251,28.251,28.2326,28.2418,7600.0
2017-05-05 14:10:00,30.69,30.69,30.68,30.68,2000.0,28.2326,28.2326,28.2234,28.2234,2000.0
2017-05-05 14:15:00,30.67,30.68,30.66,30.67,9360.0,28.2142,28.2234,28.205,28.2142,9360.0
2017-05-05 14:20:00,30.67,30.67,30.66,30.66,4800.0,28.2142,28.2142,28.205,28.205,4800.0
2017-05-05 14:25:00,30.66,30.67,30.64,30.64,6888.0,28.205,28.2142,28.1866,28.1866,6888.0
2017-05-05 14:30:00,30.63,30.66,30.63,30.64,11540.0,28.1774,28.205,28.1774,28.1866,11540.0
2017-05-05 14:35:00,30.63,30.65,30.63,30.65,8000.0,28.1774,28.1958,28.1774,28.1958,8000.0
2017-05-05 14:40:00,30.65,30.66,30.64,30.65,9660.0,28.1958,28.205,28.1866,28.1958,9660.0
2017-05-05 14:45:00,30.65,30.7,30.65,30.7,10968.0,28.1958,28.2418,28.1958,28.2418,10968.0
2017-05-05 14:50:00,30.7,30.7,30.68,30.68,14400.0,28.2418,28.2418,28.2234,28.2234,14400.0
2017-05-05 14:55:00,30.66,30.67,30.66,30.66,9928.0,28.205,28.2142,28.205,28.205,9928.0
2017-05-05 15:00:00,30.66,30.68,30.66,30.68,8804.0,28.205,28.2234,28.205,28.2234,8804.0
2017-05-05 15:05:00,30.68,30.72,30.68,30.72,6400.0,28.2234,28.2602,28.2234,28.2602,6400.0
2017-05-05 15:10:00,30.72,30.73,30.71,30.73,8200.0,28.2602,28.2694,28.251,28.2694,8200.0
2017-05-05 15:15:00,30.73,30.73,30.71,30.72,24032.0,28.2694,28.2694,28.251,28.2602,24032.0
2017-05-05 15:20:00,30.72,30.73,30.71,30.73,12336.0,28.2602,28.2694,28.251,28.2694,12336.0
2017-05-05 15:25:00,30.72,30.74,30.72,30.72,20728.0,28.2602,28.2786,28.2602,28.2602,20728.0
2017-05-05 15:30:00,30.72,30.72,30.7,30.7,16748.0,28.2602,28.2602,28.2418,28.2418,16748.0
2017-05-05 15:35:00,30.69,30.71,30.69,30.71,25568.0,28.2326,28.251,28.2326,28.251,25568.0
2017-05-05 15:40:00,30.71,30.71,30.65,30.65,40356.0,28.251,28.251,28.1958,28.1958,40356.0
2017-05-05 15:45:00,30.65,30.68,30.65,30.68,22928.0,28.1958,28.2234,28.1958,28.2234,22928.0
2017-05-05 15:50:00,30.68,30.73,30.68,30.72,45940.0,28.2234,28.2694,28.2234,28.2602,45940.0
2017-05-05 15:55:00,30.72,30.75,30.71,30.75,102108.0,28.2602,28.2878,28.251,28.2878,102108.0
2017-05-08 09:30:00,30.67,30.69,30.59,30.62,23232.0,28.2142,28.2326,28.1406,28.1682,23232.0
2017-05-08 09:35:00,30.6,30.71,30.6,30.66,13212.0,28.1498,28.251,28.1498,28.205,13212.0
2017-05-08 09:40:00,30.65,30.65,30.59,30.61,7448.0,28.1958,28.1958,28.1406,28.159,7448.0
2017-05-08 09:45:00,30.59,30.62,30.57,30.57,8128.0,28.1406,28.1682,28.1222,28.1222,8128.0
2017-05-08 09:50:00,30.56,30.59,30.55,30.57,10060.0,28.113,28.1406,28.1038,28.1222,10060.0
2017-05-08 09:55:00,30.55,30.55,30.48,30.48,20724.0,28.1038,28.1038,28.0394,28.0394,20724.0
2017-05-08 10:00:00,30.5,30.53,30.49,30.5,21448.0,28.0578,28.0854,28.0486,28.0578,21448.0
2017-05-08 10:05:00,30.5,30.5,30.48,30.48,3600.0,28.0578,28.0578,28.0394,28.0394,3600.0
2017-05-08 10:10:00,30.45,30.45,30.42,30.42,5200.0,28.0118,28.0118,27.9842,27.9842,5200.0
2017-05-08 10:15:00,30.4,30.42,30.38,30.38,9032.0,27.9658,27.9842,27.9474,27.9474,9032.0
2017-05-08 10:20:00,30.38,30.4,30.34,30.37,25940.0,27.9474,27.9658,27.9106,27.9382,25940.0
2017-05-08 10:25:00,30.37,30.37,30.35,30.35,2800.0,27.9382,27.9382,27.9198,27.9198,2800.0
2017-05-08 10:30:00,30.34,30.35,30.31,30.34,12252.0,27.9106,27.9198,27.883,27.9106,12252.0
2017-05-08 10:35:00,30.33,30.36,30.33,30.33,8400.0,27.9014,27.929,27.9014,27.9014,8400.0
2017-05-08 10:40:00,30.33,30.33,30.3,30.33,14428.0,27.9014,27.9014,27.8738,27.9014,14428.0
2017-05-08 10:45:00,30.34,30.36,30.34,30.34,10120.0,27.9106,27.929,27.9106,27.9106,10120.0
2017-05-08 10:50:00,30.32,30.32,30.3,30.3,6280.0,27.8922,27.8922,27.8738,27.8738,6280.0
2017-05-08 10:55:00,30.3,30.31,30.29,30.31,12400.0,27.8738,27.883,27.8646,27.883,12400.0
2017-05-08 11:00:00,30.32,30.32,30.26,30.26,11852.0,27.8922,27.8922,27.837,27.837,11852.0
2017-05-08 11:05:00,30.26,30.28,30.25,30.27,10536.0,27.837,27.8554,27.8278,27.8462,10536.0
2017-05-08 11:10:00,30.27,30.27,30.25,30.25,5768.0,27.8462,27.8462,27.8278,27.8278,5768.0
2017-05-08 11:15:00,30.25,30.28,30.25,30.26,13600.0,27.8278,27.8554,27.8278,27.837,13600.0
2017-05-08 11:20:00,30.27,30.28,30.25,30.25,7972.0,27.8462,27.8554,27.8278,27.8278,7972.0
2017-05-08 11:25:00,30.24,30.24,30.21,30.22,15600.0,27.8186,27.8186,27.791,27.8002,15600.0
2017-05-08 11:30:00,30.25,30.28,30.25,30.28,8000.0,27.8278,27.8554,27.8278,27.8554,8000.0
2017-05-08 11:35:00,30.28,30.28,30.24,30.25,7980.0,27.8554,27.8554,27.8186,27.8278,7980.0
2017-05-08 11:40:00,30.24,30.26,30.23,30.25,10400.0,27.8186,27.837,27.8094,27.8278,10400.0
2017-05-08 11:45:00,30.24,30.26,30.24,30.25,11400.0,27.8186,27.837,27.8186,27.8278,11400.0
2017-05-08 11:50:00,30.25,30.25,30.23,30.23,12604.0,27.8278,27.8278,27.8094,27.8094,12604.0
2017-05-08 11:55:00,30.23,30.25,30.23,30.24,22800.0,27.8094,27.8278,27.8094,27.8186,22800.0
2017-05-08 12:00:00,30.24,30.24,30.22,30.23,15200.0,27.8186,27.8186,27.8002,27.8094,15200.0
2017-05-08 12:05:00,30.23,30.24,30.22,30.24,11200.0,27.8094,27.8186,27.8002,27.8186,11200.0
2017-05-08 12:10:00,30.24,30.25,30.24,30.24,25200.0,27.8186,27.8278,27.8186,27.8186,25200.0
2017-05-08 12:15:00,30.24,30.24,30.23,30.23,11600.0,27.8186,27.8186,27.8094,27.8094,11600.0
2017-05-08 12:20:00,30.23,30.23,30.22,30.22,8400.0,27.8094,27.8094,27.8002,27.8002,8400.0
2017-05-08 12:25:00,30.23,30.23,30.22,30.22,10800.0,27.8094,27.8094,27.8002,27.8002,10800.0
2017-05-08 12:30:00,30.23,30.23,30.21,30.23,4400.0,27.8094,27.8094,27.791,27.8094,4400.0
2017-05-08 12:35:00,30.23,30.25,30.23,30.25,9200.0,27.8094,27.8278,27.8094,27.8278,9200.0
2017-05-08 12:40:00,30.25,30.27,30.25,30.27,7960.0,27.8278,27.8462,27.8278,27.8462,7960.0
2017-05-08 12:45:00,30.25,30.26,30.25,30.25,3200.0,27.8278,27.837,27.8278,27.8278,3200.0
2017-05-08 12:50:00,30.25,30.27,30.25,30.27,11808.0,27.8278,27.8462,27.8278,27.8462,11808.0
2017-05-08 12:55:00,30.26,30.26,30.24,30.24,9200.0,27.837,27.837,27.8186,27.8186,9200.0
2017-05-08 13:00:00,30.24,30.25,30.24,30.25,11600.0,27.8186,27.8278,27.8186,27.8278,11600.0
2017-05-08 13:05:00,30.24,30.25,30.24,30.25,11600.0,27.8186,27.8278,27.8186,27.8278,11600.0
2017-05-08 13:10:00,30.25,30.27,30.25,30.25,8008.0,27.8278,27.8462,27.8278,27.8278,8008.0
2017-05-08 13:15:00,30.25,30.28,30.25,30.28,7580.0,27.8278,27.8554,27.8278,27.8554,7580.0
2017-05-08 13:20:00,30.27,30.27,30.25,30.25,4400.0,27.8462,27.8462,27.8278,27.8278,4400.0
2017-05-08 13:25:00,30.25,30.26,30.25,30.25,3200.0,27.8278,27.837,27.8278,27.8278,3200.0
2017-05-08 13:30:00,30.25,30.3,30.25,30.27,24800.0,27.8278,27.8738,27.8278,27.8462,24800.0
2017-05-08 13:35:00,30.27,30.28,30.26,30.28,6400.0,27.8462,27.8554,27.837,27.8554,6400.0
2017-05-08 13:40:00,30.27,30.28,30.26,30.27,4400.0,27.8462,27.8554,27.837,27.8462,4400.0
2017-05-08 13:45:00,30.25,30.27,30.25,30.27,10000.0,27.8278,27.8462,27.8278,27.8462,10000.0
2017-05-08 13:50:00,30.25,30.27,30.25,30.27,13200.0,27.8278,27.8462,27.8278,27.8462,13200.0
2017-05-08 13:55:00,30.26,30.27,30.26,30.27,1600.0,27.837,27.8462,27.837,27.8462,1600.0
2017-05-08 14:00:00,30.26,30.27,30.25,30.25,6800.0,27.837,27.8462,27.8278,27.8278,6800.0
2017-05-08 14:05:00,30.26,30.27,30.25,30.25,8400.0,27.837,27.8462,27.8278,27.8278,8400.0
2017-05-08 14:10:00,30.25,30.25,30.24,30.25,8796.0,27.8278,27.8278,27.8186,27.8278,8796.0
2017-05-08 14:15:00,30.25,30.25,30.23,30.23,11000.0,27.8278,27.8278,27.8094,27.8094,11000.0
2017-05-08 14:20:00,30.23,30.23,30.22,30.23,9200.0,27.8094,27.8094,27.8002,27.8094,9200.0
2017-05-08 14:25:00,30.23,30.24,30.23,30.24,7600.0,27.8094,27.8186,27.8094,27.8186,7600.0
2017-05-08 14:30:00,30.23,30.24,30.23,30.23,10000.0,27.8094,27.8186,27.8094,27.8094,10000.0
2017-05-08 14:35:00,30.23,30.23,30.23,30.23,9600.0,27.8094,27.8094,27.8094,27.8094,9600.0
2017-05-08 14:40:00,30.24,30.24,30.21,30.22,11244.0,27.8186,27.8186,27.791,27.8002,11244.0
2017-05-08 14:45:00,30.22,30.23,30.22,30.22,10000.0,27.8002,27.8094,27.8002,27.8002,10000.0
2017-05-08 14:50:00,30.21,30.21,30.19,30.19,3124.0,27.791,27.791,27.7726,27.7726,3124.0
2017-05-08 14:55:00,30.19,30.23,30.19,30.23,9988.0,27.7726,27.8094,27.7726,27.8094,9988.0
2017-05-08 15:00:00,30.22,30.23,30.2,30.21,11888.0,27.8002,27.8094,27.7818,27.791,11888.0
2017-05-08 15:05:00,30.21,30.21,30.2,30.21,5600.0,27.791,27.791,27.7818,27.791,5600.0
2017-05-08 15:10:00,30.21,30.23,30.21,30.23,14520.0,27.791,27.8094,27.791,27.8094,14520.0
2017-05-08 15:15:00,30.24,30.24,30.21,30.21,10400.0,27.8186,27.8186,27.791,27.791,10400.0
2017-05-08 15:20:00,30.21,30.21,30.2,30.2,14400.0,27.791,27.791,27.7818,27.7818,14400.0
2017-05-08 15:25:00,30.19,30.21,30.19,30.21,18356.0,27.7726,27.791,27.7726,27.791,18356.0
2017-05-08 15:30:00,30.21,30.23,30.21,30.22,15728.0,27.791,27.8094,27.791,27.8002,15728.0
2017-05-08 15:35:00,30.22,30.22,30.18,30.2,19600.0,27.8002,27.8002,27.7634,27.7818,19600.0
2017-05-08 15:40:00,30.21,30.21,30.2,30.21,15200.0,27.791,27.791,27.7818,27.791,15200.0
2017-05-08 15:45:00,30.21,30.22,30.19,30.19,32944.0,27.791,27.8002,27.7726,27.7726,32944.0
2017-05-08 15:50:00,30.2,30.23,30.19,30.22,47164.0,27.7818,27.8094,27.7726,27.8002,47164.0
2017-05-08 15:55:00,30.22,30.24,30.21,30.23,112668.0,27.8002,27.8186,27.791,27.8094,112668.0
2017-05-09 09:30:00,30.19,30.19,30.14,30.16,34652.0,27.7726,27.7726,27.7266,27.745,34652.0
2017-05-09 09:35:00,30.23,30.32,30.22,30.25,14916.0,27.8094,27.8922,27.8002,27.8278,14916.0
2017-05-09 09:40:00,30.24,30.28,30.23,30.28,2800.0,27.8186,27.8554,27.8094,27.8554,2800.0
2017-05-09 09:45:00,30.29,30.33,30.27,30.31,6756.0,27.8646,27.9014,27.8462,27.883,6756.0
2017-05-09 09:50:00,30.33,30.37,30.32,30.32,22600.0,27.9014,27.9382,27.8922,27.8922,22600.0
2017-05-09 09:55:00,30.32,30.34,30.32,30.34,4400.0,27.8922,27.9106,27.8922,27.9106,4400.0
2017-05-09 10:00:00,30.36,30.36,30.36,30.36,800.0,27.929,27.929,27.929,27.929,800.0
2017-05-09 10:05:00,30.37,30.38,30.34,30.35,32460.0,27.9382,27.9474,27.9106,27.9198,32460.0
2017-05-09 10:10:00,30.34,30.34,30.31,30.33,21760.0,27.9106,27.9106,27.883,27.9014,21760.0
2017-05-09 10:15:00,30.33,30.35,30.33,30.35,12724.0,27.9014,27.9198,27.9014,27.9198,12724.0
2017-05-09 10:20:00,30.35,30.36,30.33,30.36,39660.0,27.9198,27.929,27.9014,27.929,39660.0
2017-05-09 10:25:00,30.36,30.41,30.36,30.39,15600.0,27.929,27.975,27.929,27.9566,15600.0
2017-05-09 10:30:00,30.4,30.4,30.38,30.4,10400.0,27.9658,27.9658,27.9474,27.9658,10400.0
2017-05-09 10:35:00,30.41,30.41,30.39,30.4,3200.0,27.975,27.975,27.9566,27.9658,3200.0
2017-05-09 10:40:00,30.41,30.42,30.39,30.41,20056.0,27.975,27.9842,27.9566,27.975,20056.0
2017-05-09 10:45:00,30.4,30.4,30.38,30.38,5200.0,27.9658,27.9658,27.9474,27.9474,5200.0
2017-05-09 10:50:00,30.38,30.38,30.36,30.36,8000.0,27.9474,27.9474,27.929,27.929,8000.0
2017-05-09 10:55:00,30.35,30.35,30.34,30.35,4400.0,27.9198,27.9198,27.9106,27.9198,4400.0
2017-05-09 11:00:00,30.34,30.36,30.34,30.36,24076.0,27.9106,27.929,27.9106,27.929,24076.0
2017-05-09 11:05:00,30.35,30.36,30.35,30.35,5276.0,27.9198,27.929,27.9198,27.9198,5276.0
2017-05-09 11:10:00,30.35,30.36,30.34,30.36,28912.0,27.9198,27.929,27.9106,27.929,28912.0
2017-05-09 11:15:00,30.35,30.36,30.33,30.33,4800.0,27.9198,27.929,27.9014,27.9014,4800.0
2017-05-09 11:20:00,30.33,30.34,30.32,30.33,3600.0,27.9014,27.9106,27.8922,27.9014,3600.0
2017-05-09 11:25:00,30.33,30.33,30.28,30.29,10800.0,27.9014,27.9014,27.8554,27.8646,10800.0
2017-05-09 11:30:00,30.29,30.31,30.29,30.31,11008.0,27.8646,27.883,27.8646,27.883,11008.0
2017-05-09 11:35:00,30.3,30.3,30.28,30.29,16640.0,27.8738,27.8738,27.8554,27.8646,16640.0
2017-05-09 11:40:00,30.3,30.3,30.3,30.3,2800.0,27.8738,27.8738,27.8738,27.8738,2800.0
2017-05-09 11:45:00,30.3,30.32,30.28,30.32,14444.0,27.8738,27.8922,27.8554,27.8922,14444.0
2017-05-09 11:50:00,30.33,30.36,30.33,30.36,7168.0,27.9014,27.929,27.9014,27.929,7168.0
2017-05-09 11:55:00,30.37,30.39,30.35,30.39,12800.0,27.9382,27.9566,27.9198,27.9566,12800.0
2017-05-09 12:00:00,30.39,30.4,30.38,30.4,6800.0,27.9566,27.9658,27.9474,27.9658,6800.0
2017-05-09 12:05:00,30.4,30.4,30.38,30.39,6800.0,27.9658,27.9658,27.9474,27.9566,6800.0
2017-05-09 12:10:00,30.39,30.41,30.39,30.39,7700.0,27.9566,27.975,27.9566,27.9566,7700.0
2017-05-09 12:15:00,30.38,30.38,30.38,30.38,800.0,27.9474,27.9474,27.9474,27.9474,800.0
2017-05-09 12:20:00,30.39,30.39,30.36,30.37,10780.0,27.9566,27.9566,27.929,27.9382,10780.0
2017-05-09 12:25:00,30.38,30.4,30.38,30.4,3200.0,27.9474,27.9658,27.9474,27.9658,3200.0
2017-05-09 12:30:00,30.39,30.39,30.36,30.36,5200.0,27.9566,27.9566,27.929,27.929,5200.0
2017-05-09 12:35:00,30.38,30.39,30.37,30.37,4400.0,27.9474,27.9566,27.9382,27.9382,4400.0
2017-05-09 12:40:00,30.37,30.38,30.36,30.36,2808.0,27.9382,27.9474,27.929,27.929,2808.0
2017-05-09 12:45:00,30.36,30.36,30.36,30.36,900.0,27.929,27.929,27.929,27.929,900.0
2017-05-09 12:50:00,30.37,30.39,30.37,30.38,10072.0,27.9382,27.9566,27.9382,27.9474,10072.0
2017-05-09 12:55:00,30.37,30.37,30.36,30.36,4432.0,27.9382,27.9382,27.929,27.929,4432.0
2017-05-09 13:00:00,30.36,30.38,30.36,30.38,4000.0,27.929,27.9474,27.929,27.9474,4000.0
2017-05-09 13:05:00,30.38,30.38,30.38,30.38,400.0,27.9474,27.9474,27.9474,27.9474,400.0
2017-05-09 13:10:00,30.38,30.38,30.37,30.37,11520.0,27.9474,27.9474,27.9382,27.9382,11520.0
2017-05-09 13:15:00,30.38,30.41,30.38,30.41,12124.0,27.9474,27.975,27.9474,27.975,12124.0
2017-05-09 13:20:00,30.4,30.41,30.4,30.41,4800.0,27.9658,27.975,27.9658,27.975,4800.0
2017-05-09 13:25:00,30.4,30.41,30.36,30.36,11200.0,27.9658,27.975,27.929,27.929,11200.0
2017-05-09 13:30:00,30.36,30.39,30.36,30.38,8000.0,27.929,27.9566,27.929,27.9474,8000.0
2017-05-09 13:35:00,30.39,30.39,30.37,30.38,3600.0,27.9566,27.9566,27.9382,27.9474,3600.0
2017-05-09 13:40:00,30.38,30.39,30.37,30.39,9200.0,27.9474,27.9566,27.9382,27.9566,9200.0
2017-05-09 13:45:00,30.39,30.41,30.39,30.39,11656.0,27.9566,27.975,27.9566,27.9566,11656.0
2017-05-09 13:50:00,30.38,30.39,30.36,30.36,8000.0,27.9474,27.9566,27.929,27.929,8000.0
2017-05-09 13:55:00,30.37,30.39,30.37,30.39,7244.0,27.9382,27.9566,27.9382,27.9566,7244.0
2017-05-09 14:00:00,30.39,30.39,30.38,30.38,7068.0,27.9566,27.9566,27.9474,27.9474,7068.0
2017-05-09 14:05:00,30.38,30.39,30.38,30.39,2800.0,27.9474,27.9566,27.9474,27.9566,2800.0
2017-05-09 14:10:00,30.38,30.39,30.38,30.39,7676.0,27.9474,27.9566,27.9474,27.9566,7676.0
2017-05-09 14:15:00,30.39,30.4,30.39,30.39,3200.0,27.9566,27.9658,27.9566,27.9566,3200.0
2017-05-09 14:20:00,30.39,30.4,30.36,30.36,8400.0,27.9566,27.9658,27.929,27.929,8400.0
2017-05-09 14:25:00,30.36,30.37,30.36,30.37,4000.0,27.929,27.9382,27.929,27.9382,4000.0
2017-05-09 14:30:00,30.37,30.38,30.37,30.37,4580.0,27.9382,27.9474,27.9382,27.9382,4580.0
2017-05-09 14:35:00,30.37,30.37,30.36,30.36,7200.0,27.9382,27.9382,27.929,27.929,7200.0
2017-05-09 14:40:00,30.37,30.37,30.36,30.37,4620.0,27.9382,27.9382,27.929,27.9382,4620.0
2017-05-09 14:45:00,30.37,30.39,30.37,30.38,7204.0,27.9382,27.9566,27.9382,27.9474,7204.0
2017-05-09 14:50:00,30.37,30.4,30.37,30.4,7536.0,27.9382,27.9658,27.9382,27.9658,7536.0
2017-05-09 14:55:00,30.39,30.4,30.39,30.4,19652.0,27.9566,27.9658,27.9566,27.9658,19652.0
2017-05-09 15:00:00,30.4,30.41,30.39,30.4,10800.0,27.9658,27.975,27.9566,27.9658,10800.0
2017-05-09 15:05:00,30.4,30.41,30.4,30.4,14000.0,27.9658,27.975,27.9658,27.9658,14000.0
2017-05-09 15:10:00,30.39,30.39,30.38,30.39,8000.0,27.9566,27.9566,27.9474,27.9566,8000.0
2017-05-09 15:15:00,30.38,30.38,30.37,30.37,12000.0,27.9474,27.9474,27.9382,27.9382,12000.0
2017-05-09 15:20:00,30.37,30.37,30.36,30.36,6040.0,27.9382,27.9382,27.929,27.929,6040.0
2017-05-09 15:25:00,30.36,30.37,30.36,30.37,7636.0,27.929,27.9382,27.929,27.9382,7636.0
2017-05-09 15:30:00,30.37,30.37,30.34,30.35,25200.0,27.9382,27.9382,27.9106,27.9198,25200.0
2017-05-09 15:35:00,30.34,30.35,30.32,30.33,14400.0,27.9106,27.9198,27.8922,27.9014,14400.0
2017-05-09 15:40:00,30.33,30.34,30.31,30.32,20572.0,27.9014,27.9106,27.883,27.8922,20572.0
2017-05-09 15:45:00,30.32,30.35,30.32,30.35,20876.0,27.8922,27.9198,27.8922,27.9198,20876.0
2017-05-09 15:50:00,30.34,30.38,30.34,30.38,28812.0,27.9106,27.9474,27.9106,27.9474,28812.0
2017-05-09 15:55:00,30.38,30.4,30.38,30.38,55776.0,27.9474,27.9658,27.9474,27.9474,55776.0
2017-05-10 09:30:00,30.36,30.36,30.25,30.29,15580.0,27.929,27.929,27.8278,27.8646,15580.0
2017-05-10 09:35:00,30.34,30.35,30.29,30.34,9396.0,27.9106,27.9198,27.8646,27.9106,9396.0
2017-05-10 09:40:00,30.32,30.33,30.24,30.24,11792.0,27.8922,27.9014,27.8186,27.8186,11792.0
2017-05-10 09:45:00,30.24,30.29,30.24,30.25,11412.0,27.8186,27.8646,27.8186,27.8278,11412.0
2017-05-10 09:50:00,30.25,30.26,30.22,30.22,6824.0,27.8278,27.837,27.8002,27.8002,6824.0
2017-05-10 09:55:00,30.25,30.29,30.25,30.29,6968.0,27.8278,27.8646,27.8278,27.8646,6968.0
2017-05-10 10:00:00,30.27,30.3,30.25,30.28,10520.0,27.8462,27.8738,27.8278,27.8554,10520.0
2017-05-10 10:05:00,30.28,30.36,30.28,30.34,16000.0,27.8554,27.929,27.8554,27.9106,16000.0
2017-05-10 10:10:00,30.35,30.36,30.34,30.34,12000.0,27.9198,27.929,27.9106,27.9106,12000.0
2017-05-10 10:15:00,30.34,30.34,30.29,30.32,5140.0,27.9106,27.9106,27.8646,27.8922,5140.0
2017-05-10 10:20:00,30.3,30.34,30.3,30.34,4800.0,27.8738,27.9106,27.8738,27.9106,4800.0
2017-05-10 10:25:00,30.32,30.33,30.32,30.33,2800.0,27.8922,27.9014,27.8922,27.9014,2800.0
2017-05-10 10:30:00,30.32,30.33,30.28,30.28,7600.0,27.8922,27.9014,27.8554,27.8554,7600.0
2017-05-10 10:35:00,30.29,30.3,30.28,30.28,6000.0,27.8646,27.8738,27.8554,27.8554,6000.0
2017-05-10 10:40:00,30.28,30.28,30.27,30.28,10416.0,27.8554,27.8554,27.8462,27.8554,10416.0
2017-05-10 10:45:00,30.29,30.29,30.26,30.28,22200.0,27.8646,27.8646,27.837,27.8554,22200.0
2017-05-10 10:50:00,30.29,30.29,30.29,30.29,400.0,27.8646,27.8646,27.8646,27.8646,400.0
2017-05-10 10:55:00,30.28,30.3,30.25,30.28,10920.0,27.8554,27.8738,27.8278,27.8554,10920.0
2017-05-10 11:00:00,30.28,30.32,30.28,30.32,10000.0,27.8554,27.8922,27.8554,27.8922,10000.0
2017-05-10 11:05:00,30.34,30.35,30.33,30.35,13600.0,27.9106,27.9198,27.9014,27.9198,13600.0
2017-05-10 11:10:00,30.35,30.35,30.34,30.35,4004.0,27.9198,27.9198,27.9106,27.9198,4004.0
2017-05-10 11:15:00,30.35,30.36,30.35,30.35,4400.0,27.9198,27.929,27.9198,27.9198,4400.0
2017-05-10 11:20:00,30.35,30.37,30.34,30.37,10400.0,27.9198,27.9382,27.9106,27.9382,10400.0
2017-05-10 11:25:00,30.37,30.37,30.36,30.36,5600.0,27.9382,27.9382,27.929,27.929,5600.0
2017-05-10 11:30:00,30.36,30.37,30.36,30.36,3600.0,27.929,27.9382,27.929,27.929,3600.0
2017-05-10 11:35:00,30.35,30.4,30.35,30.4,6000.0,27.9198,27.9658,27.9198,27.9658,6000.0
2017-05-10 11:40:00,30.39,30.42,30.39,30.41,14800.0,27.9566,27.9842,27.9566,27.975,14800.0
2017-05-10 11:45:00,30.41,30.42,30.39,30.4,5600.0,27.975,27.9842,27.9566,27.9658,5600.0
2017-05-10 11:50:00,30.4,30.41,30.4,30.41,2400.0,27.9658,27.975,27.9658,27.975,2400.0
2017-05-10 11:55:00,30.42,30.42,30.41,30.42,8616.0,27.9842,27.9842,27.975,27.9842,8616.0
2017-05-10 12:00:00,30.42,30.42,30.41,30.42,1200.0,27.9842,27.9842,27.975,27.9842,1200.0
2017-05-10 12:05:00,30.42,30.44,30.42,30.42,8800.0,27.9842,28.0026,27.9842,27.9842,8800.0
2017-05-10 12:10:00,30.43,30.43,30.43,30.43,800.0,27.9934,27.9934,27.9934,27.9934,800.0
2017-05-10 12:15:00,30.44,30.45,30.44,30.44,2400.0,28.0026,28.0118,28.0026,28.0026,2400.0
2017-05-10 12:20:00,30.45,30.46,30.44,30.46,2400.0,28.0118,28.021,28.0026,28.021,2400.0
2017-05-10 12:25:00,30.45,30.45,30.41,30.41,10984.0,28.0118,28.0118,27.975,27.975,10984.0
2017-05-10 12:30:00,30.41,30.42,30.4,30.41,9600.0,27.975,27.9842,27.9658,27.975,9600.0
2017-05-10 12:35:00,30.4,30.4,30.39,30.39,12396.0,27.9658,27.9658,27.9566,27.9566,12396.0
2017-05-10 12:40:00,30.39,30.39,30.37,30.38,13600.0,27.9566,27.9566,27.9382,27.9474,13600.0
2017-05-10 12:45:00,30.39,30.39,30.37,30.38,10000.0,27.9566,27.9566,27.9382,27.9474,10000.0
2017-05-10 12:50:00,30.38,30.39,30.38,30.38,4400.0,27.9474,27.9566,27.9474,27.9474,4400.0
2017-05-10 12:55:00,30.38,30.38,30.38,30.38,6112.0,27.9474,27.9474,27.9474,27.9474,6112.0
2017-05-10 13:00:00,30.38,30.38,30.37,30.38,7200.0,27.9474,27.9474,27.9382,27.9474,7200.0
2017-05-10 13:05:00,30.38,30.38,30.35,30.35,12840.0,27.9474,27.9474,27.9198,27.9198,12840.0
2017-05-10 13:10:00,30.35,30.35,30.34,30.35,4400.0,27.9198,27.9198,27.9106,27.9198,4400.0
2017-05-10 13:15:00,30.35,30.36,30.34,30.35,5004.0,27.9198,27.929,27.9106,27.9198,5004.0
2017-05-10 13:20:00,30.35,30.35,30.34,30.34,2800.0,27.9198,27.9198,27.9106,27.9106,2800.0
2017-05-10 13:25:00,30.34,30.36,30.34,30.36,4800.0,27.9106,27.929,27.9106,27.929,4800.0
2017-05-10 13:30:00,30.35,30.37,30.35,30.36,9296.0,27.9198,27.9382,27.9198,27.929,9296.0
2017-05-10 13:35:00,30.36,30.36,30.34,30.34,8904.0,27.929,27.929,27.9106,27.9106,8904.0
2017-05-10 13:40:00,30.35,30.35,30.33,30.33,8800.0,27.9198,27.9198,27.9014,27.9014,8800.0
2017-05-10 13:45:00,30.34,30.34,30.34,30.34,800.0,27.9106,27.9106,27.9106,27.9106,800.0
2017-05-10 13:50:00,30.34,30.35,30.33,30.34,3200.0,27.9106,27.9198,27.9014,27.9106,3200.0
2017-05-10 13:55:00,30.35,30.36,30.34,30.35,6160.0,27.9198,27.929,27.9106,27.9198,6160.0
2017-05-10 14:00:00,30.34,30.35,30.34,30.35,8000.0,27.9106,27.9198,27.9106,27.9198,8000.0
2017-05-10 14:05:00,30.34,30.37,30.34,30.37,10000.0,27.9106,27.9382,27.9106,27.9382,10000.0
2017-05-10 14:10:00,30.38,30.39,30.38,30.39,2400.0,27.9474,27.9566,27.9474,27.9566,2400.0
2017-05-10 14:15:00,30.4,30.4,30.4,30.4,2400.0,27.9658,27.9658,27.9658,27.9658,2400.0
2017-05-10 14:20:00,30.39,30.4,30.36,30.36,10800.0,27.9566,27.9658,27.929,27.929,10800.0
2017-05-10 14:25:00,30.36,30.36,30.36,30.36,1600.0,27.929,27.929,27.929,27.929,1600.0
2017-05-10 14:30:00,30.36,30.39,30.36,30.39,5600.0,27.929,27.9566,27.929,27.9566,5600.0
2017-05-10 14:35:00,30.39,30.39,30.37,30.38,14552.0,27.9566,27.9566,27.9382,27.9474,14552.0
2017-05-10 14:40:00,30.39,30.39,30.38,30.38,7688.0,27.9566,27.9566,27.9474,27.9474,7688.0
2017-05-10 14:45:00,30.39,30.39,30.38,30.38,13624.0,27.9566,27.9566,27.9474,27.9474,13624.0
2017-05-10 14:50:00,30.37,30.38,30.37,30.37,5200.0,27.9382,27.9474,27.9382,27.9382,5200.0
2017-05-10 14:55:00,30.37,30.38,30.36,30.36,11392.0,27.9382,27.9474,27.929,27.929,11392.0
2017-05-10 15:00:00,30.35,30.37,30.35,30.37,9200.0,27.9198,27.9382,27.9198,27.9382,9200.0
2017-05-10 15:05:00,30.38,30.39,30.38,30.39,9392.0,27.9474,27.9566,27.9474,27.9566,9392.0
2017-05-10 15:10:00,30.39,30.39,30.38,30.38,8800.0,27.9566,27.9566,27.9474,27.9474,8800.0
2017-05-10 15:15:00,30.38,30.39,30.36,30.36,14300.0,27.9474,27.9566,27.929,27.929,14300.0
2017-05-10 15:20:00,30.36,30.36,30.34,30.35,15600.0,27.929,27.929,27.9106,27.9198,15600.0
2017-05-10 15:25:00,30.35,30.35,30.34,30.35,10068.0,27.9198,27.9198,27.9106,27.9198,10068.0
2017-05-10 15:30:00,30.35,30.35,30.34,30.35,16324.0,27.9198,27.9198,27.9106,27.9198,16324.0
2017-05-10 15:35:00,30.35,30.35,30.32,30.34,25760.0,27.9198,27.9198,27.8922,27.9106,25760.0
2017-05-10 15:40:00,30.34,30.36,30.34,30.36,36400.0,27.9106,27.929,27.9106,27.929,36400.0
2017-05-10 15:45:00,30.36,30.39,30.36,30.39,19560.0,27.929,27.9566,27.929,27.9566,19560.0
2017-05-10 15:50:00,30.39,30.39,30.36,30.36,45096.0,27.9566,27.9566,27.929,27.929,45096.0
2017-05-10 15:55:00,30.37,30.38,30.35,30.36,105288.0,27.9382,27.9474,27.9198,27.929,105288.0
2017-05-11 09:30:00,30.3,30.36,30.21,30.36,33944.0,27.8738,27.929,27.791,27.929,33944.0
2017-05-11 09:35:00,30.36,30.37,30.31,30.33,14008.0,27.929,27.9382,27.883,27.9014,14008.0
2017-05-11 09:40:00,30.32,30.35,30.3,30.32,12400.0,27.8922,27.9198,27.8738,27.8922,12400.0
2017-05-11 09:45:00,30.29,30.36,30.28,30.33,35864.0,27.8646,27.929,27.8554,27.9014,35864.0
2017-05-11 09:50:00,30.32,30.32,30.26,30.28,17428.0,27.8922,27.8922,27.837,27.8554,17428.0
2017-05-11 09:55:00,30.26,30.26,30.24,30.24,9504.0,27.837,27.837,27.8186,27.8186,9504.0
2017-05-11 10:00:00,30.26,30.31,30.25,30.25,17768.0,27.837,27.883,27.8278,27.8278,17768.0
2017-05-11 10:05:00,30.26,30.3,30.26,30.3,4024.0,27.837,27.8738,27.837,27.8738,4024.0
2017-05-11 10:10:00,30.31,30.33,30.3,30.31,10800.0,27.883,27.9014,27.8738,27.883,10800.0
2017-05-11 10:15:00,30.3,30.3,30.25,30.25,7696.0,27.8738,27.8738,27.8278,27.8278,7696.0
2017-05-11 10:20:00,30.24,30.25,30.18,30.2,24560.0,27.8186,27.8278,27.7634,27.7818,24560.0
2017-05-11 10:25:00,30.19,30.24,30.19,30.24,5600.0,27.7726,27.8186,27.7726,27.8186,5600.0
2017-05-11 10:30:00,30.24,30.24,30.23,30.24,3600.0,27.8186,27.8186,27.8094,27.8186,3600.0
2017-05-11 10:35:00,30.27,30.3,30.26,30.3,9200.0,27.8462,27.8738,27.837,27.8738,9200.0
2017-05-11 10:40:00,30.3,30.36,30.3,30.36,6296.0,27.8738,27.929,27.8738,27.929,6296.0
2017-05-11 10:45:00,30.37,30.4,30.35,30.35,31200.0,27.9382,27.9658,27.9198,27.9198,31200.0
2017-05-11 10:50:00,30.35,30.35,30.29,30.32,14400.0,27.9198,27.9198,27.8646,27.8922,14400.0
2017-05-11 10:55:00,30.29,30.31,30.28,30.31,5768.0,27.8646,27.883,27.8554,27.883,5768.0
2017-05-11 11:00:00,30.33,30.35,30.32,30.35,17036.0,27.9014,27.9198,27.8922,27.9198,17036.0
2017-05-11 11:05:00,30.36,30.36,30.34,30.35,11360.0,27.929,27.929,27.9106,27.9198,11360.0
2017-05-11 11:10:00,30.35,30.36,30.34,30.34,9628.0,27.9198,27.929,27.9106,27.9106,9628.0
2017-05-11 11:15:00,30.34,30.38,30.33,30.36,11920.0,27.9106,27.9474,27.9014,27.929,11920.0
2017-05-11 11:20:00,30.39,30.4,30.36,30.38,10000.0,27.9566,27.9658,27.929,27.9474,10000.0
2017-05-11 11:25:00,30.39,30.42,30.39,30.4,12000.0,27.9566,27.9842,27.9566,27.9658,12000.0
2017-05-11 11:30:00,30.41,30.42,30.39,30.42,5200.0,27.975,27.9842,27.9566,27.9842,5200.0
2017-05-11 11:35:00,30.42,30.44,30.41,30.42,10800.0,27.9842,28.0026,27.975,27.9842,10800.0
2017-05-11 11:40:00,30.41,30.41,30.37,30.38,10000.0,27.975,27.975,27.9382,27.9474,10000.0
2017-05-11 11:45:00,30.38,30.38,30.36,30.36,4000.0,27.9474,27.9474,27.929,27.929,4000.0
2017-05-11 11:50:00,30.36,30.36,30.36,30.36,1200.0,27.929,27.929,27.929,27.929,1200.0
2017-05-11 11:55:00,30.36,30.38,30.36,30.37,6000.0,27.929,27.9474,27.929,27.9382,6000.0
2017-05-11 12:00:00,30.39,30.39,30.38,30.38,11600.0,27.9566,27.9566,27.9474,27.9474,11600.0
2017-05-11 12:05:00,30.39,30.41,30.39,30.39,7516.0,27.9566,27.975,27.9566,27.9566,7516.0
2017-05-11 12:10:00,30.39,30.39,30.38,30.39,8000.0,27.9566,27.9566,27.9474,27.9566,8000.0
2017-05-11 12:15:00,30.39,30.42,30.39,30.41,9300.0,27.9566,27.9842,27.9566,27.975,9300.0
2017-05-11 12:20:00,30.42,30.42,30.4,30.42,7200.0,27.9842,27.9842,27.9658,27.9842,7200.0
2017-05-11 12:25:00,30.42,30.42,30.39,30.39,8628.0,27.9842,27.9842,27.9566,27.9566,8628.0
2017-05-11 12:30:00,30.4,30.42,30.4,30.42,3232.0,27.9658,27.9842,27.9658,27.9842,3232.0
2017-05-11 12:35:00,30.41,30.43,30.41,30.42,13164.0,27.975,27.9934,27.975,27.9842,13164.0
2017-05-11 12:40:00,30.4,30.43,30.4,30.43,2860.0,27.9658,27.9934,27.9658,27.9934,2860.0
2017-05-11 12:45:00,30.43,30.43,30.42,30.43,7600.0,27.9934,27.9934,27.9842,27.9934,7600.0
2017-05-11 12:50:00,30.41,30.41,30.4,30.4,2400.0,27.975,27.975,27.9658,27.9658,2400.0
2017-05-11 12:55:00,30.41,30.43,30.41,30.42,4000.0,27.975,27.9934,27.975,27.9842,4000.0
2017-05-11 13:00:00,30.41,30.43,30.41,30.43,15392.0,27.975,27.9934,27.975,27.9934,15392.0
2017-05-11 13:05:00,30.43,30.45,30.42,30.44,10800.0,27.9934,28.0118,27.9842,28.0026,10800.0
2017-05-11 13:10:00,30.45,30.46,30.45,30.45,8404.0,28.0118,28.021,28.0118,28.0118,8404.0
2017-05-11 13:15:00,30.46,30.48,30.46,30.48,14000.0,28.021,28.0394,28.021,28.0394,14000.0
2017-05-11 13:20:00,30.47,30.48,30.47,30.48,15200.0,28.0302,28.0394,28.0302,28.0394,15200.0
2017-05-11 13:25:00,30.48,30.48,30.47,30.48,11132.0,28.0394,28.0394,28.0302,28.0394,11132.0
2017-05-11 13:30:00,30.47,30.49,30.47,30.48,5680.0,28.0302,28.0486,28.0302,28.0394,5680.0
2017-05-11 13:35:00,30.48,30.49,30.48,30.49,4800.0,28.0394,28.0486,28.0394,28.0486,4800.0
2017-05-11 13:40:00,30.49,30.49,30.46,30.48,7608.0,28.0486,28.0486,28.021,28.0394,7608.0
2017-05-11 13:45:00,30.49,30.49,30.44,30.45,14400.0,28.0486,28.0486,28.0026,28.0118,14400.0
2017-05-11 13:50:00,30.45,30.48,30.44,30.47,26420.0,28.0118,28.0394,28.0026,28.0302,26420.0
2017-05-11 13:55:00,30.48,30.5,30.48,30.5,3828.0,28.0394,28.0578,28.0394,28.0578,3828.0
2017-05-11 14:00:00,30.49,30.49,30.48,30.48,12000.0,28.0486,28.0486,28.0394,28.0394,12000.0
2017-05-11 14:05:00,30.49,30.49,30.46,30.49,28000.0,28.0486,28.0486,28.021,28.0486,28000.0
2017-05-11 14:10:00,30.49,30.51,30.49,30.5,15200.0,28.0486,28.067,28.0486,28.0578,15200.0
2017-05-11 14:15:00,30.5,30.54,30.49,30.54,24888.0,28.0578,28.0946,28.0486,28.0946,24888.0
2017-05-11 14:20:00,30.54,30.56,30.54,30.55,19608.0,28.0946,28.113,28.0946,28.1038,19608.0
2017-05-11 14:25:00,30.55,30.57,30.55,30.56,14412.0,28.1038,28.1222,28.1038,28.113,14412.0
2017-05-11 14:30:00,30.56,30.57,30.53,30.54,16304.0,28.113,28.1222,28.0854,28.0946,16304.0
2017-05-11 14:35:00,30.54,30.55,30.53,30.55,15980.0,28.0946,28.1038,28.0854,28.1038,15980.0
2017-05-11 14:40:00,30.56,30.57,30.56,30.56,8088.0,28.113,28.1222,28.113,28.113,8088.0
2017-05-11 14:45:00,30.55,30.57,30.55,30.56,12400.0,28.1038,28.1222,28.1038,28.113,12400.0
2017-05-11 14:50:00,30.56,30.56,30.52,30.53,6876.0,28.113,28.113,28.0762,28.0854,6876.0
2017-05-11 14:55:00,30.53,30.54,30.5,30.53,15964.0,28.0854,28.0946,28.0578,28.0854,15964.0
2017-05-11 15:00:00,30.53,30.56,30.53,30.53,17924.0,28.0854,28.113,28.0854,28.0854,17924.0
2017-05-11 15:05:00,30.53,30.55,30.52,30.53,18312.0,28.0854,28.1038,28.0762,28.0854,18312.0
2017-05-11 15:10:00,30.52,30.55,30.52,30.54,5600.0,28.0762,28.1038,28.0762,28.0946,5600.0
2017-05-11 15:15:00,30.55,30.55,30.53,30.55,20000.0,28.1038,28.1038,28.0854,28.1038,20000.0
2017-05-11 15:20:00,30.55,30.56,30.55,30.56,16524.0,28.1038,28.113,28.1038,28.113,16524.0
2017-05-11 15:25:00,30.56,30.56,30.55,30.56,17600.0,28.113,28.113,28.1038,28.113,17600.0
2017-05-11 15:30:00,30.56,30.59,30.55,30.58,19828.0,28.113,28.1406,28.1038,28.1314,19828.0
2017-05-11 15:35:00,30.58,30.61,30.58,30.61,34588.0,28.1314,28.159,28.1314,28.159,34588.0
2017-05-11 15:40:00,30.6,30.62,30.6,30.61,33356.0,28.1498,28.1682,28.1498,28.159,33356.0
2017-05-11 15:45:00,30.62,30.63,30.59,30.63,33376.0,28.1682,28.1774,28.1406,28.1774,33376.0
2017-05-11 15:50:00,30.63,30.63,30.62,30.63,88828.0,28.1774,28.1774,28.1682,28.1774,88828.0
2017-05-11 15:55:00,30.63,30.64,30.62,30.64,110024.0,28.1774,28.1866,28.1682,28.1866,110024.0
2017-05-12 09:30:00,30.55,30.64,30.37,30.63,48480.0,28.1038,28.1866,27.9382,28.1774,48480.0
2017-05-12 09:35:00,30.58,30.58,30.46,30.5,10412.0,28.1314,28.1314,28.021,28.0578,10412.0
2017-05-12 09:40:00,30.55,30.55,30.47,30.48,10800.0,28.1038,28.1038,28.0302,28.0394,10800.0
2017-05-12 09:45:00,30.5,30.56,30.46,30.55,14000.0,28.0578,28.113,28.021,28.1038,14000.0
2017-05-12 09:50:00,30.55,30.56,30.52,30.56,6800.0,28.1038,28.113,28.0762,28.113,6800.0
2017-05-12 09:55:00,30.54,30.55,30.5,30.5,7200.0,28.0946,28.1038,28.0578,28.0578,7200.0
2017-05-12 10:00:00,30.53,30.54,30.46,30.47,15200.0,28.0854,28.0946,28.021,28.0302,15200.0
2017-05-12 10:05:00,30.49,30.55,30.49,30.5,7600.0,28.0486,28.1038,28.0486,28.0578,7600.0
2017-05-12 10:10:00,30.51,30.55,30.5,30.54,22872.0,28.067,28.1038,28.0578,28.0946,22872.0
2017-05-12 10:15:00,30.54,30.55,30.51,30.53,23600.0,28.0946,28.1038,28.067,28.0854,23600.0
2017-05-12 10:20:00,30.53,30.56,30.52,30.55,13200.0,28.0854,28.113,28.0762,28.1038,13200.0
2017-05-12 10:25:00,30.54,30.54,30.48,30.49,28548.0,28.0946,28.0946,28.0394,28.0486,28548.0
2017-05-12 10:30:00,30.51,30.52,30.5,30.51,10400.0,28.067,28.0762,28.0578,28.067,10400.0
2017-05-12 10:35:00,30.51,30.54,30.51,30.54,15968.0,28.067,28.0946,28.067,28.0946,15968.0
2017-05-12 10:40:00,30.53,30.57,30.53,30.57,6820.0,28.0854,28.1222,28.0854,28.1222,6820.0
2017-05-12 10:45:00,30.56,30.56,30.53,30.56,18456.0,28.113,28.113,28.0854,28.113,18456.0
2017-05-12 10:50:00,30.56,30.56,30.53,30.54,12960.0,28.113,28.113,28.0854,28.0946,12960.0
2017-05-12 10:55:00,30.54,30.56,30.54,30.56,6200.0,28.0946,28.113,28.0946,28.113,6200.0
2017-05-12 11:00:00,30.56,30.56,30.55,30.56,12800.0,28.113,28.113,28.1038,28.113,12800.0
2017-05-12 11:05:00,30.56,30.57,30.55,30.56,4000.0,28.113,28.1222,28.1038,28.113,4000.0
2017-05-12 11:10:00,30.57,30.57,30.55,30.56,16296.0,28.1222,28.1222,28.1038,28.113,16296.0
2017-05-12 11:15:00,30.54,30.54,30.52,30.54,10400.0,28.0946,28.0946,28.0762,28.0946,10400.0
2017-05-12 11:20:00,30.54,30.55,30.54,30.55,2400.0,28.0946,28.1038,28.0946,28.1038,2400.0
2017-05-12 11:25:00,30.55,30.56,30.51,30.52,14000.0,28.1038,28.113,28.067,28.0762,14000.0
2017-05-12 11:30:00,30.53,30.56,30.53,30.55,5200.0,28.0854,28.113,28.0854,28.1038,5200.0
2017-05-12 11:35:00,30.55,30.55,30.53,30.54,5600.0,28.1038,28.1038,28.0854,28.0946,5600.0
2017-05-12 11:40:00,30.53,30.53,30.53,30.53,3600.0,28.0854,28.0854,28.0854,28.0854,3600.0
2017-05-12 11:45:00,30.53,30.53,30.53,30.53,1200.0,28.0854,28.0854,28.0854,28.0854,1200.0
2017-05-12 11:50:00,30.54,30.54,30.53,30.54,4412.0,28.0946,28.0946,28.0854,28.0946,4412.0
2017-05-12 11:55:00,30.54,30.55,30.54,30.54,4400.0,28.0946,28.1038,28.0946,28.0946,4400.0
2017-05-12 12:00:00,30.53,30.53,30.52,30.52,10000.0,28.0854,28.0854,28.0762,28.0762,10000.0
2017-05-12 12:05:00,30.52,30.53,30.51,30.51,8000.0,28.0762,28.0854,28.067,28.067,8000.0
2017-05-12 12:10:00,30.49,30.52,30.49,30.5,4000.0,28.0486,28.0762,28.0486,28.0578,4000.0
2017-05-12 12:15:00,30.51,30.52,30.51,30.52,2400.0,28.067,28.0762,28.067,28.0762,2400.0
2017-05-12 12:20:00,30.52,30.52,30.5,30.51,9600.0,28.0762,28.0762,28.0578,28.067,9600.0
2017-05-12 12:25:00,30.53,30.53,30.52,30.52,2412.0,28.0854,28.0854,28.0762,28.0762,2412.0
2017-05-12 12:30:00,30.52,30.55,30.52,30.55,8800.0,28.0762,28.1038,28.0762,28.1038,8800.0
2017-05-12 12:35:00,30.55,30.56,30.54,30.54,4488.0,28.1038,28.113,28.0946,28.0946,4488.0
2017-05-12 12:40:00,30.55,30.56,30.55,30.56,5656.0,28.1038,28.113,28.1038,28.113,5656.0
2017-05-12 12:45:00,30.58,30.58,30.58,30.58,1200.0,28.1314,28.1314,28.1314,28.1314,1200.0
2017-05-12 12:50:00,30.58,30.58,30.57,30.57,5308.0,28.1314,28.1314,28.1222,28.1222,5308.0
2017-05-12 12:55:00,30.57,30.57,30.56,30.56,5200.0,28.1222,28.1222,28.113,28.113,5200.0
2017-05-12 13:00:00,30.57,30.57,30.56,30.56,7660.0,28.1222,28.1222,28.113,28.113,7660.0
2017-05-12 13:05:00,30.56,30.56,30.56,30.56,5008.0,28.113,28.113,28.113,28.113,5008.0
2017-05-12 13:10:00,30.56,30.58,30.56,30.58,6800.0,28.113,28.1314,28.113,28.1314,6800.0
2017-05-12 13:15:00,30.57,30.58,30.56,30.56,2400.0,28.1222,28.1314,28.113,28.113,2400.0
2017-05-12 13:20:00,30.56,30.57,30.56,30.57,11328.0,28.113,28.1222,28.113,28.1222,11328.0
2017-05-12 13:25:00,30.57,30.58,30.57,30.58,2400.0,28.1222,28.1314,28.1222,28.1314,2400.0
2017-05-12 13:30:00,30.57,30.58,30.57,30.58,2800.0,28.1222,28.1314,28.1222,28.1314,2800.0
2017-05-12 13:35:00,30.57,30.58,30.56,30.56,9200.0,28.1222,28.1314,28.113,28.113,9200.0
2017-05-12 13:40:00,30.56,30.57,30.56,30.57,4800.0,28.113,28.1222,28.113,28.1222,4800.0
2017-05-12 13:45:00,30.56,30.57,30.56,30.57,2900.0,28.113,28.1222,28.113,28.1222,2900.0
2017-05-12 13:50:00,30.57,30.57,30.56,30.56,7840.0,28.1222,28.1222,28.113,28.113,7840.0
2017-05-12 13:55:00,30.56,30.58,30.56,30.58,12400.0,28.113,28.1314,28.113,28.1314,12400.0
2017-05-12 14:00:00,30.58,30.58,30.56,30.57,16796.0,28.1314,28.1314,28.113,28.1222,16796.0
2017-05-12 14:05:00,30.57,30.57,30.56,30.56,7236.0,28.1222,28.1222,28.113,28.113,7236.0
2017-05-12 14:10:00,30.56,30.57,30.56,30.56,7768.0,28.113,28.1222,28.113,28.113,7768.0
2017-05-12 14:15:00,30.57,30.57,30.55,30.56,11744.0,28.1222,28.1222,28.1038,28.113,11744.0
2017-05-12 14:20:00,30.55,30.56,30.54,30.55,22960.0,28.1038,28.113,28.0946,28.1038,22960.0
2017-05-12 14:25:00,30.56,30.57,30.55,30.56,6472.0,28.113,28.1222,28.1038,28.113,6472.0
2017-05-12 14:30:00,30.57,30.57,30.55,30.56,17200.0,28.1222,28.1222,28.1038,28.113,17200.0
2017-05-12 14:35:00,30.55,30.61,30.55,30.61,41020.0,28.1038,28.159,28.1038,28.159,41020.0
2017-05-12 14:40:00,30.6,30.61,30.6,30.61,8380.0,28.1498,28.159,28.1498,28.159,8380.0
2017-05-12 14:45:00,30.61,30.62,30.61,30.62,20000.0,28.159,28.1682,28.159,28.1682,20000.0
2017-05-12 14:50:00,30.62,30.65,30.62,30.65,21600.0,28.1682,28.1958,28.1682,28.1958,21600.0
2017-05-12 14:55:00,30.64,30.64,30.63,30.64,14080.0,28.1866,28.1866,28.1774,28.1866,14080.0
2017-05-12 15:00:00,30.64,30.64,30.59,30.6,17096.0,28.1866,28.1866,28.1406,28.1498,17096.0
2017-05-12 15:05:00,30.59,30.6,30.58,30.59,11600.0,28.1406,28.1498,28.1314,28.1406,11600.0
2017-05-12 15:10:00,30.59,30.59,30.56,30.56,9600.0,28.1406,28.1406,28.113,28.113,9600.0
2017-05-12 15:15:00,30.57,30.58,30.56,30.57,19200.0,28.1222,28.1314,28.113,28.1222,19200.0
2017-05-12 15:20:00,30.57,30.59,30.55,30.56,23312.0,28.1222,28.1406,28.1038,28.113,23312.0
2017-05-12 15:25:00,30.56,30.58,30.55,30.57,19600.0,28.113,28.1314,28.1038,28.1222,19600.0
2017-05-12 15:30:00,30.57,30.57,30.53,30.55,27656.0,28.1222,28.1222,28.0854,28.1038,27656.0
2017-05-12 15:35:00,30.55,30.56,30.55,30.56,15056.0,28.1038,28.113,28.1038,28.113,15056.0
2017-05-12 15:40:00,30.57,30.59,30.57,30.58,21232.0,28.1222,28.1406,28.1222,28.1314,21232.0
2017-05-12 15:45:00,30.57,30.58,30.55,30.56,41492.0,28.1222,28.1314,28.1038,28.113,41492.0
2017-05-12 15:50:00,30.56,30.57,30.55,30.56,50324.0,28.113,28.1222,28.1038,28.113,50324.0
2017-05-12 15:55:00,30.56,30.58,30.55,30.58,87228.0,28.113,28.1314,28.1038,28.1314,87228.0
2017-05-15 09:30:00,30.55,30.62,30.33,30.62,21436.0,28.1038,28.1682,27.9014,28.1682,21436.0
2017-05-15 09:35:00,30.61,30.62,30.56,30.57,3272.0,28.159,28.1682,28.113,28.1222,3272.0
2017-05-15 09:40:00,30.55,30.55,30.54,30.54,1040.0,28.1038,28.1038,28.0946,28.0946,1040.0
2017-05-15 09:45:00,30.52,30.56,30.51,30.56,9236.0,28.0762,28.113,28.067,28.113,9236.0
2017-05-15 09:50:00,30.58,30.59,30.58,30.58,3200.0,28.1314,28.1406,28.1314,28.1314,3200.0
2017-05-15 09:55:00,30.59,30.6,30.59,30.6,1600.0,28.1406,28.1498,28.1406,28.1498,1600.0
2017-05-15 10:00:00,30.6,30.66,30.6,30.65,7588.0,28.1498,28.205,28.1498,28.1958,7588.0
2017-05-15 10:05:00,30.65,30.65,30.65,30.65,2968.0,28.1958,28.1958,28.1958,28.1958,2968.0
2017-05-15 10:10:00,30.65,30.66,30.64,30.66,12892.0,28.1958,28.205,28.1866,28.205,12892.0
2017-05-15 10:15:00,30.66,30.66,30.63,30.64,2000.0,28.205,28.205,28.1774,28.1866,2000.0
2017-05-15 10:20:00,30.62,30.62,30.61,30.61,3200.0,28.1682,28.1682,28.159,28.159,3200.0
2017-05-15 10:25:00,30.61,30.61,30.6,30.6,4000.0,28.159,28.159,28.1498,28.1498,4000.0
2017-05-15 10:30:00,30.61,30.63,30.61,30.63,15836.0,28.159,28.1774,28.159,28.1774,15836.0
2017-05-15 10:35:00,30.64,30.64,30.62,30.62,4800.0,28.1866,28.1866,28.1682,28.1682,4800.0
2017-05-15 10:40:00,30.63,30.65,30.63,30.65,2800.0,28.1774,28.1958,28.1774,28.1958,2800.0
2017-05-15 10:45:00,30.66,30.67,30.63,30.65,11200.0,28.205,28.2142,28.1774,28.1958,11200.0
2017-05-15 10:50:00,30.65,30.67,30.65,30.67,2000.0,28.1958,28.2142,28.1958,28.2142,2000.0
2017-05-15 10:55:00,30.65,30.65,30.64,30.64,1600.0,28.1958,28.1958,28.1866,28.1866,1600.0
2017-05-15 11:00:00,30.65,30.69,30.65,30.69,12000.0,28.1958,28.2326,28.1958,28.2326,12000.0
2017-05-15 11:05:00,30.7,30.71,30.69,30.7,2000.0,28.2418,28.251,28.2326,28.2418,2000.0
2017-05-15 11:10:00,30.7,30.7,30.67,30.68,6000.0,28.2418,28.2418,28.2142,28.2234,6000.0
2017-05-15 11:15:00,30.67,30.67,30.66,30.67,5600.0,28.2142,28.2142,28.205,28.2142,5600.0
2017-05-15 11:20:00,30.67,30.68,30.66,30.67,10000.0,28.2142,28.2234,28.205,28.2142,10000.0
2017-05-15 11:25:00,30.66,30.66,30.65,30.66,7240.0,28.205,28.205,28.1958,28.205,7240.0
2017-05-15 11:30:00,30.65,30.65,30.65,30.65,1600.0,28.1958,28.1958,28.1958,28.1958,1600.0
2017-05-15 11:35:00,30.64,30.64,30.63,30.64,5348.0,28.1866,28.1866,28.1774,28.1866,5348.0
2017-05-15 11:40:00,30.64,30.64,30.63,30.63,7340.0,28.1866,28.1866,28.1774,28.1774,7340.0
2017-05-15 11:45:00,30.63,30.64,30.63,30.64,3600.0,28.1774,28.1866,28.1774,28.1866,3600.0
2017-05-15 11:50:00,30.64,30.65,30.64,30.65,3240.0,28.1866,28.1958,28.1866,28.1958,3240.0
2017-05-15 11:55:00,30.64,30.67,30.64,30.67,5200.0,28.1866,28.2142,28.1866,28.2142,5200.0
2017-05-15 12:00:00,30.67,30.67,30.66,30.66,4872.0,28.2142,28.2142,28.205,28.205,4872.0
2017-05-15 12:05:00,30.65,30.65,30.65,30.65,4540.0,28.1958,28.1958,28.1958,28.1958,4540.0
2017-05-15 12:10:00,30.64,30.65,30.63,30.63,6672.0,28.1866,28.1958,28.1774,28.1774,6672.0
2017-05-15 12:15:00,30.63,30.63,30.62,30.62,7200.0,28.1774,28.1774,28.1682,28.1682,7200.0
2017-05-15 12:20:00,30.63,30.63,30.63,30.63,800.0,28.1774,28.1774,28.1774,28.1774,800.0
2017-05-15 12:25:00,30.63,30.64,30.63,30.64,5040.0,28.1774,28.1866,28.1774,28.1866,5040.0
2017-05-15 12:30:00,30.64,30.64,30.63,30.64,5504.0,28.1866,28.1866,28.1774,28.1866,5504.0
2017-05-15 12:35:00,30.63,30.65,30.63,30.64,5608.0,28.1774,28.1958,28.1774,28.1866,5608.0
2017-05-15 12:40:00,30.65,30.65,30.63,30.63,7200.0,28.1958,28.1958,28.1774,28.1774,7200.0
2017-05-15 12:45:00,30.63,30.64,30.62,30.63,12000.0,28.1774,28.1866,28.1682,28.1774,12000.0
2017-05-15 12:50:00,30.62,30.62,30.62,30.62,800.0,28.1682,28.1682,28.1682,28.1682,800.0
2017-05-15 12:55:00,30.62,30.63,30.62,30.63,3200.0,28.1682,28.1774,28.1682,28.1774,3200.0
2017-05-15 13:00:00,30.62,30.62,30.61,30.62,4000.0,28.1682,28.1682,28.159,28.1682,4000.0
2017-05-15 13:05:00,30.62,30.62,30.62,30.62,1600.0,28.1682,28.1682,28.1682,28.1682,1600.0
2017-05-15 13:10:00,30.62,30.65,30.62,30.65,3652.0,28.1682,28.1958,28.1682,28.1958,3652.0
2017-05-15 13:15:00,30.65,30.65,30.64,30.64,1600.0,28.1958,28.1958,28.1866,28.1866,1600.0
2017-05-15 13:20:00,30.65,30.65,30.64,30.65,3600.0,28.1958,28.1958,28.1866,28.1958,3600.0
2017-05-15 13:25:00,30.65,30.66,30.65,30.66,2800.0,28.1958,28.205,28.1958,28.205,2800.0
2017-05-15 13:30:00,30.65,30.66,30.65,30.66,2800.0,28.1958,28.205,28.1958,28.205,2800.0
2017-05-15 13:35:00,30.66,30.66,30.65,30.65,4072.0,28.205,28.205,28.1958,28.1958,4072.0
2017-05-15 13:40:00,30.66,30.69,30.66,30.69,9200.0,28.205,28.2326,28.205,28.2326,9200.0
2017-05-15 13:45:00,30.68,30.7,30.68,30.68,5600.0,28.2234,28.2418,28.2234,28.2234,5600.0
2017-05-15 13:50:00,30.68,30.7,30.68,30.69,3200.0,28.2234,28.2418,28.2234,28.2326,3200.0
2017-05-15 13:55:00,30.68,30.7,30.68,30.68,15200.0,28.2234,28.2418,28.2234,28.2234,15200.0
2017-05-15 14:00:00,30.68,30.69,30.68,30.68,12800.0,28.2234,28.2326,28.2234,28.2234,12800.0
2017-05-15 14:05:00,30.67,30.67,30.66,30.67,4428.0,28.2142,28.2142,28.205,28.2142,4428.0
2017-05-15 14:10:00,30.67,30.67,30.65,30.65,5180.0,28.2142,28.2142,28.1958,28.1958,5180.0
2017-05-15 14:15:00,30.66,30.66,30.65,30.65,8800.0,28.205,28.205,28.1958,28.1958,8800.0
2017-05-15 14:20:00,30.66,30.66,30.63,30.64,8400.0,28.205,28.205,28.1774,28.1866,8400.0
2017-05-15 14:25:00,30.63,30.63,30.57,30.57,49752.0,28.1774,28.1774,28.1222,28.1222,49752.0
2017-05-15 14:30:00,30.57,30.58,30.55,30.57,21856.0,28.1222,28.1314,28.1038,28.1222,21856.0
2017-05-15 14:35:00,30.57,30.59,30.57,30.59,8216.0,28.1222,28.1406,28.1222,28.1406,8216.0
2017-05-15 14:40:00,30.61,30.61,30.61,30.61,2400.0,28.159,28.159,28.159,28.159,2400.0
2017-05-15 14:45:00,30.62,30.63,30.62,30.63,2000.0,28.1682,28.1774,28.1682,28.1774,2000.0
2017-05-15 14:50:00,30.64,30.64,30.64,30.64,6400.0,28.1866,28.1866,28.1866,28.1866,6400.0
2017-05-15 14:55:00,30.64,30.64,30.63,30.64,9708.0,28.1866,28.1866,28.1774,28.1866,9708.0
2017-05-15 15:00:00,30.64,30.65,30.64,30.65,14836.0,28.1866,28.1958,28.1866,28.1958,14836.0
2017-05-15 15:05:00,30.65,30.65,30.64,30.64,10500.0,28.1958,28.1958,28.1866,28.1866,10500.0
2017-05-15 15:10:00,30.64,30.64,30.61,30.61,11200.0,28.1866,28.1866,28.159,28.159,11200.0
2017-05-15 15:15:00,30.61,30.61,30.6,30.61,7768.0,28.159,28.159,28.1498,28.159,7768.0
2017-05-15 15:20:00,30.61,30.62,30.6,30.62,9100.0,28.159,28.1682,28.1498,28.1682,9100.0
2017-05-15 15:25:00,30.63,30.63,30.62,30.62,11220.0,28.1774,28.1774,28.1682,28.1682,11220.0
2017-05-15 15:30:00,30.61,30.63,30.61,30.62,7200.0,28.159,28.1774,28.159,28.1682,7200.0
2017-05-15 15:35:00,30.63,30.63,30.6,30.6,22572.0,28.1774,28.1774,28.1498,28.1498,22572.0
2017-05-15 15:40:00,30.6,30.6,30.59,30.6,12460.0,28.1498,28.1498,28.1406,28.1498,12460.0
2017-05-15 15:45:00,30.6,30.62,30.59,30.62,32316.0,28.1498,28.1682,28.1406,28.1682,32316.0
2017-05-15 15:50:00,30.62,30.63,30.6,30.6,58372.0,28.1682,28.1774,28.1498,28.1498,58372.0
2017-05-15 15:55:00,30.6,30.61,30.59,30.59,101308.0,28.1498,28.159,28.1406,28.1406,101308.0
2017-05-16 09:30:00,30.56,30.64,30.54,30.55,45924.0,28.113,28.1866,28.0946,28.1038,45924.0
2017-05-16 09:35:00,30.52,30.55,30.48,30.51,15968.0,28.0762,28.1038,28.0394,28.067,15968.0
2017-05-16 09:40:00,30.51,30.56,30.48,30.49,12720.0,28.067,28.113,28.0394,28.0486,12720.0
2017-05-16 09:45:00,30.48,30.48,30.44,30.46,12396.0,28.0394,28.0394,28.0026,28.021,12396.0
2017-05-16 09:50:00,30.46,30.54,30.46,30.54,12000.0,28.021,28.0946,28.021,28.0946,12000.0
2017-05-16 09:55:00,30.55,30.6,30.53,30.6,14400.0,28.1038,28.1498,28.0854,28.1498,14400.0
2017-05-16 10:00:00,30.59,30.59,30.52,30.56,24524.0,28.1406,28.1406,28.0762,28.113,24524.0
2017-05-16 10:05:00,30.54,30.6,30.54,30.6,18184.0,28.0946,28.1498,28.0946,28.1498,18184.0
2017-05-16 10:10:00,30.61,30.61,30.59,30.59,5600.0,28.159,28.159,28.1406,28.1406,5600.0
2017-05-16 10:15:00,30.59,30.62,30.59,30.62,6692.0,28.1406,28.1682,28.1406,28.1682,6692.0
2017-05-16 10:20:00,30.63,30.63,30.56,30.57,16800.0,28.1774,28.1774,28.113,28.1222,16800.0
2017-05-16 10:25:00,30.57,30.57,30.54,30.56,12968.0,28.1222,28.1222,28.0946,28.113,12968.0
2017-05-16 10:30:00,30.58,30.58,30.56,30.56,7200.0,28.1314,28.1314,28.113,28.113,7200.0
2017-05-16 10:35:00,30.54,30.56,30.54,30.56,3600.0,28.0946,28.113,28.0946,28.113,3600.0
2017-05-16 10:40:00,30.56,30.56,30.53,30.53,15420.0,28.113,28.113,28.0854,28.0854,15420.0
2017-05-16 10:45:00,30.54,30.56,30.54,30.56,5200.0,28.0946,28.113,28.0946,28.113,5200.0
2017-05-16 10:50:00,30.55,30.58,30.54,30.58,26084.0,28.1038,28.1314,28.0946,28.1314,26084.0
2017-05-16 10:55:00,30.57,30.57,30.56,30.56,8800.0,28.1222,28.1222,28.113,28.113,8800.0
2017-05-16 11:00:00,30.56,30.56,30.53,30.53,18556.0,28.113,28.113,28.0854,28.0854,18556.0
2017-05-16 11:05:00,30.53,30.55,30.53,30.54,8056.0,28.0854,28.1038,28.0854,28.0946,8056.0
2017-05-16 11:10:00,30.54,30.54,30.54,30.54,3868.0,28.0946,28.0946,28.0946,28.0946,3868.0
2017-05-16 11:15:00,30.54,30.54,30.52,30.53,8952.0,28.0946,28.0946,28.0762,28.0854,8952.0
2017-05-16 11:20:00,30.52,30.55,30.52,30.55,8048.0,28.0762,28.1038,28.0762,28.1038,8048.0
2017-05-16 11:25:00,30.56,30.56,30.54,30.54,10060.0,28.113,28.113,28.0946,28.0946,10060.0
2017-05-16 11:30:00,30.54,30.54,30.52,30.53,14536.0,28.0946,28.0946,28.0762,28.0854,14536.0
2017-05-16 11:35:00,30.52,30.54,30.52,30.52,6852.0,28.0762,28.0946,28.0762,28.0762,6852.0
2017-05-16 11:40:00,30.53,30.53,30.52,30.52,4400.0,28.0854,28.0854,28.0762,28.0762,4400.0
2017-05-16 11:45:00,30.52,30.55,30.51,30.55,18884.0,28.0762,28.1038,28.067,28.1038,18884.0
2017-05-16 11:50:00,30.55,30.57,30.55,30.57,8060.0,28.1038,28.1222,28.1038,28.1222,8060.0
2017-05-16 11:55:00,30.56,30.56,30.54,30.54,7200.0,28.113,28.113,28.0946,28.0946,7200.0
2017-05-16 12:00:00,30.54,30.56,30.54,30.56,4884.0,28.0946,28.113,28.0946,28.113,4884.0
2017-05-16 12:05:00,30.56,30.56,30.55,30.56,5600.0,28.113,28.113,28.1038,28.113,5600.0
2017-05-16 12:10:00,30.56,30.57,30.55,30.55,12400.0,28.113,28.1222,28.1038,28.1038,12400.0
2017-05-16 12:15:00,30.56,30.57,30.56,30.56,7688.0,28.113,28.1222,28.113,28.113,7688.0
2017-05-16 12:20:00,30.55,30.56,30.55,30.56,4000.0,28.1038,28.113,28.1038,28.113,4000.0
2017-05-16 12:25:00,30.56,30.56,30.54,30.54,9912.0,28.113,28.113,28.0946,28.0946,9912.0
2017-05-16 12:30:00,30.54,30.55,30.54,30.54,6800.0,28.0946,28.1038,28.0946,28.0946,6800.0
2017-05-16 12:35:00,30.55,30.57,30.55,30.57,2000.0,28.1038,28.1222,28.1038,28.1222,2000.0
2017-05-16 12:40:00,30.57,30.57,30.55,30.55,9028.0,28.1222,28.1222,28.1038,28.1038,9028.0
2017-05-16 12:45:00,30.55,30.56,30.55,30.56,7336.0,28.1038,28.113,28.1038,28.113,7336.0
2017-05-16 12:50:00,30.57,30.57,30.55,30.56,6036.0,28.1222,28.1222,28.1038,28.113,6036.0
2017-05-16 12:55:00,30.57,30.57,30.57,30.57,800.0,28.1222,28.1222,28.1222,28.1222,800.0
2017-05-16 13:00:00,30.56,30.56,30.54,30.55,8000.0,28.113,28.113,28.0946,28.1038,8000.0
2017-05-16 13:05:00,30.54,30.56,30.54,30.56,4400.0,28.0946,28.113,28.0946,28.113,4400.0
2017-05-16 13:10:00,30.55,30.57,30.55,30.57,3600.0,28.1038,28.1222,28.1038,28.1222,3600.0
2017-05-16 13:15:00,30.56,30.56,30.54,30.54,5720.0,28.113,28.113,28.0946,28.0946,5720.0
2017-05-16 13:20:00,30.54,30.55,30.54,30.54,9616.0,28.0946,28.1038,28.0946,28.0946,9616.0
2017-05-16 13:25:00,30.53,30.54,30.53,30.54,4400.0,28.0854,28.0946,28.0854,28.0946,4400.0
2017-05-16 13:30:00,30.54,30.56,30.53,30.56,9720.0,28.0946,28.113,28.0854,28.113,9720.0
2017-05-16 13:35:00,30.56,30.57,30.56,30.57,7600.0,28.113,28.1222,28.113,28.1222,7600.0
2017-05-16 13:40:00,30.57,30.59,30.57,30.59,7544.0,28.1222,28.1406,28.1222,28.1406,7544.0
2017-05-16 13:45:00,30.6,30.6,30.59,30.59,6992.0,28.1498,28.1498,28.1406,28.1406,6992.0
2017-05-16 13:50:00,30.59,30.59,30.59,30.59,3200.0,28.1406,28.1406,28.1406,28.1406,3200.0
2017-05-16 13:55:00,30.58,30.59,30.57,30.57,14936.0,28.1314,28.1406,28.1222,28.1222,14936.0
2017-05-16 14:00:00,30.57,30.59,30.57,30.59,4000.0,28.1222,28.1406,28.1222,28.1406,4000.0
2017-05-16 14:05:00,30.58,30.58,30.58,30.58,8000.0,28.1314,28.1314,28.1314,28.1314,8000.0
2017-05-16 14:10:00,30.58,30.59,30.58,30.58,7200.0,28.1314,28.1406,28.1314,28.1314,7200.0
2017-05-16 14:15:00,30.59,30.59,30.58,30.58,7200.0,28.1406,28.1406,28.1314,28.1314,7200.0
2017-05-16 14:20:00,30.58,30.58,30.57,30.57,11072.0,28.1314,28.1314,28.1222,28.1222,11072.0
2017-05-16 14:25:00,30.57,30.57,30.55,30.55,11668.0,28.1222,28.1222,28.1038,28.1038,11668.0
2017-05-16 14:30:00,30.56,30.56,30.56,30.56,3200.0,28.113,28.113,28.113,28.113,3200.0
2017-05-16 14:35:00,30.56,30.56,30.55,30.55,11260.0,28.113,28.113,28.1038,28.1038,11260.0
2017-05-16 14:40:00,30.56,30.56,30.55,30.56,18000.0,28.113,28.113,28.1038,28.113,18000.0
2017-05-16 14:45:00,30.55,30.56,30.55,30.56,3200.0,28.1038,28.113,28.1038,28.113,3200.0
2017-05-16 14:50:00,30.56,30.56,30.55,30.55,22216.0,28.113,28.113,28.1038,28.1038,22216.0
2017-05-16 14:55:00,30.55,30.55,30.53,30.53,15100.0,28.1038,28.1038,28.0854,28.0854,15100.0
2017-05-16 15:00:00,30.54,30.56,30.54,30.55,18344.0,28.0946,28.113,28.0946,28.1038,18344.0
2017-05-16 15:05:00,30.56,30.57,30.55,30.55,18400.0,28.113,28.1222,28.1038,28.1038,18400.0
2017-05-16 15:10:00,30.55,30.55,30.54,30.55,11188.0,28.1038,28.1038,28.0946,28.1038,11188.0
2017-05-16 15:15:00,30.55,30.55,30.54,30.54,27856.0,28.1038,28.1038,28.0946,28.0946,27856.0
2017-05-16 15:20:00,30.54,30.56,30.54,30.54,25092.0,28.0946,28.113,28.0946,28.0946,25092.0
2017-05-16 15:25:00,30.54,30.55,30.54,30.55,20584.0,28.0946,28.1038,28.0946,28.1038,20584.0
2017-05-16 15:30:00,30.55,30.57,30.55,30.57,15820.0,28.1038,28.1222,28.1038,28.1222,15820.0
2017-05-16 15:35:00,30.57,30.58,30.56,30.57,26428.0,28.1222,28.1314,28.113,28.1222,26428.0
2017-05-16 15:40:00,30.57,30.57,30.57,30.57,32548.0,28.1222,28.1222,28.1222,28.1222,32548.0
2017-05-16 15:45:00,30.57,30.57,30.56,30.57,64704.0,28.1222,28.1222,28.113,28.1222,64704.0
2017-05-16 15:50:00,30.57,30.64,30.57,30.64,95924.0,28.1222,28.1866,28.1222,28.1866,95924.0
2017-05-16 15:55:00,30.64,30.65,30.61,30.64,205728.0,28.1866,28.1958,28.159,28.1866,205728.0
2017-05-17 09:30:00,30.42,30.52,30.41,30.48,39820.0,27.9842,28.0762,27.975,28.0394,39820.0
2017-05-17 09:35:00,30.48,30.49,30.4,30.43,7600.0,28.0394,28.0486,27.9658,27.9934,7600.0
2017-05-17 09:40:00,30.47,30.47,30.38,30.42,8160.0,28.0302,28.0302,27.9474,27.9842,8160.0
2017-05-17 09:45:00,30.41,30.41,30.35,30.38,16860.0,27.975,27.975,27.9198,27.9474,16860.0
2017-05-17 09:50:00,30.35,30.35,30.32,30.33,6520.0,27.9198,27.9198,27.8922,27.9014,6520.0
2017-05-17 09:55:00,30.34,30.36,30.33,30.34,8000.0,27.9106,27.929,27.9014,27.9106,8000.0
2017-05-17 10:00:00,30.33,30.33,30.27,30.29,8216.0,27.9014,27.9014,27.8462,27.8646,8216.0
2017-05-17 10:05:00,30.27,30.31,30.26,30.31,4800.0,27.8462,27.883,27.837,27.883,4800.0
2017-05-17 10:10:00,30.3,30.31,30.24,30.27,17844.0,27.8738,27.883,27.8186,27.8462,17844.0
2017-05-17 10:15:00,30.27,30.32,30.27,30.32,4000.0,27.8462,27.8922,27.8462,27.8922,4000.0
2017-05-17 10:20:00,30.32,30.33,30.31,30.31,6000.0,27.8922,27.9014,27.883,27.883,6000.0
2017-05-17 10:25:00,30.31,30.31,30.24,30.28,8856.0,27.883,27.883,27.8186,27.8554,8856.0
2017-05-17 10:30:00,30.28,30.29,30.24,30.25,20360.0,27.8554,27.8646,27.8186,27.8278,20360.0
2017-05-17 10:35:00,30.25,30.26,30.22,30.24,8852.0,27.8278,27.837,27.8002,27.8186,8852.0
2017-05-17 10:40:00,30.25,30.28,30.25,30.28,2800.0,27.8278,27.8554,27.8278,27.8554,2800.0
2017-05-17 10:45:00,30.27,30.27,30.24,30.25,9320.0,27.8462,27.8462,27.8186,27.8278,9320.0
2017-05-17 10:50:00,30.24,30.25,30.2,30.2,14228.0,27.8186,27.8278,27.7818,27.7818,14228.0
2017-05-17 10:55:00,30.2,30.23,30.2,30.2,12400.0,27.7818,27.8094,27.7818,27.7818,12400.0
2017-05-17 11:00:00,30.21,30.21,30.19,30.19,10352.0,27.791,27.791,27.7726,27.7726,10352.0
2017-05-17 11:05:00,30.21,30.22,30.19,30.22,18000.0,27.791,27.8002,27.7726,27.8002,18000.0
2017-05-17 11:10:00,30.2,30.24,30.2,30.24,8580.0,27.7818,27.8186,27.7818,27.8186,8580.0
2017-05-17 11:15:00,30.23,30.25,30.23,30.23,10000.0,27.8094,27.8278,27.8094,27.8094,10000.0
2017-05-17 11:20:00,30.24,30.24,30.22,30.22,10700.0,27.8186,27.8186,27.8002,27.8002,10700.0
2017-05-17 11:25:00,30.23,30.24,30.22,30.22,4052.0,27.8094,27.8186,27.8002,27.8002,4052.0
2017-05-17 11:30:00,30.21,30.22,30.18,30.19,14800.0,27.791,27.8002,27.7634,27.7726,14800.0
2017-05-17 11:35:00,30.2,30.22,30.2,30.22,7200.0,27.7818,27.8002,27.7818,27.8002,7200.0
2017-05-17 11:40:00,30.22,30.24,30.22,30.22,16100.0,27.8002,27.8186,27.8002,27.8002,16100.0
2017-05-17 11:45:00,30.23,30.24,30.22,30.24,8044.0,27.8094,27.8186,27.8002,27.8186,8044.0
2017-05-17 11:50:00,30.24,30.24,30.21,30.21,5200.0,27.8186,27.8186,27.791,27.791,5200.0
2017-05-17 11:55:00,30.21,30.24,30.2,30.24,11220.0,27.791,27.8186,27.7818,27.8186,11220.0
2017-05-17 12:00:00,30.23,30.23,30.23,30.23,3200.0,27.8094,27.8094,27.8094,27.8094,3200.0
2017-05-17 12:05:00,30.22,30.24,30.21,30.24,7200.0,27.8002,27.8186,27.791,27.8186,7200.0
2017-05-17 12:10:00,30.24,30.24,30.22,30.24,10044.0,27.8186,27.8186,27.8002,27.8186,10044.0
2017-05-17 12:15:00,30.25,30.25,30.23,30.24,2800.0,27.8278,27.8278,27.8094,27.8186,2800.0
2017-05-17 12:20:00,30.23,30.24,30.22,30.23,13060.0,27.8094,27.8186,27.8002,27.8094,13060.0
2017-05-17 12:25:00,30.22,30.23,30.21,30.22,7600.0,27.8002,27.8094,27.791,27.8002,7600.0
2017-05-17 12:30:00,30.21,30.21,30.19,30.19,4800.0,27.791,27.791,27.7726,27.7726,4800.0
2017-05-17 12:35:00,30.21,30.22,30.2,30.22,8252.0,27.791,27.8002,27.7818,27.8002,8252.0
2017-05-17 12:40:00,30.23,30.24,30.22,30.24,3600.0,27.8094,27.8186,27.8002,27.8186,3600.0
2017-05-17 12:45:00,30.25,30.25,30.24,30.25,4800.0,27.8278,27.8278,27.8186,27.8278,4800.0
2017-05-17 12:50:00,30.25,30.25,30.24,30.24,1200.0,27.8278,27.8278,27.8186,27.8186,1200.0
2017-05-17 12:55:00,30.25,30.27,30.25,30.26,8772.0,27.8278,27.8462,27.8278,27.837,8772.0
2017-05-17 13:00:00,30.25,30.25,30.24,30.24,4000.0,27.8278,27.8278,27.8186,27.8186,4000.0
2017-05-17 13:05:00,30.24,30.25,30.23,30.25,10400.0,27.8186,27.8278,27.8094,27.8278,10400.0
2017-05-17 13:10:00,30.24,30.24,30.23,30.24,7644.0,27.8186,27.8186,27.8094,27.8186,7644.0
2017-05-17 13:15:00,30.24,30.24,30.22,30.23,7840.0,27.8186,27.8186,27.8002,27.8094,7840.0
2017-05-17 13:20:00,30.24,30.24,30.23,30.23,4820.0,27.8186,27.8186,27.8094,27.8094,4820.0
2017-05-17 13:25:00,30.23,30.24,30.22,30.23,25936.0,27.8094,27.8186,27.8002,27.8094,25936.0
2017-05-17 13:30:00,30.23,30.23,30.22,30.23,8000.0,27.8094,27.8094,27.8002,27.8094,8000.0
2017-05-17 13:35:00,30.23,30.23,30.22,30.22,16560.0,27.8094,27.8094,27.8002,27.8002,16560.0
2017-05-17 13:40:00,30.22,30.23,30.21,30.23,9600.0,27.8002,27.8094,27.791,27.8094,9600.0
2017-05-17 13:45:00,30.22,30.23,30.21,30.23,12928.0,27.8002,27.8094,27.791,27.8094,12928.0
2017-05-17 13:50:00,30.24,30.24,30.22,30.23,6000.0,27.8186,27.8186,27.8002,27.8094,6000.0
2017-05-17 13:55:00,30.22,30.22,30.19,30.21,20820.0,27.8002,27.8002,27.7726,27.791,20820.0
2017-05-17 14:00:00,30.21,30.24,30.21,30.24,4800.0,27.791,27.8186,27.791,27.8186,4800.0
2017-05-17 14:05:00,30.24,30.24,30.21,30.21,20800.0,27.8186,27.8186,27.791,27.791,20800.0
2017-05-17 14:10:00,30.21,30.21,30.19,30.19,8000.0,27.791,27.791,27.7726,27.7726,8000.0
2017-05-17 14:15:00,30.2,30.2,30.16,30.18,25400.0,27.7818,27.7818,27.745,27.7634,25400.0
2017-05-17 14:20:00,30.18,30.19,30.14,30.15,20848.0,27.7634,27.7726,27.7266,27.7358,20848.0
2017-05-17 14:25:00,30.16,30.21,30.15,30.15,17340.0,27.745,27.791,27.7358,27.7358,17340.0
2017-05-17 14:30:00,30.15,30.19,30.15,30.18,6800.0,27.7358,27.7726,27.7358,27.7634,6800.0
2017-05-17 14:35:00,30.18,30.2,30.17,30.19,11968.0,27.7634,27.7818,27.7542,27.7726,11968.0
2017-05-17 14:40:00,30.17,30.19,30.17,30.17,6800.0,27.7542,27.7726,27.7542,27.7542,6800.0
2017-05-17 14:45:00,30.16,30.18,30.16,30.17,9920.0,27.745,27.7634,27.745,27.7542,9920.0
2017-05-17 14:50:00,30.16,30.2,30.16,30.2,7612.0,27.745,27.7818,27.745,27.7818,7612.0
2017-05-17 14:55:00,30.19,30.19,30.17,30.18,17592.0,27.7726,27.7726,27.7542,27.7634,17592.0
2017-05-17 15:00:00,30.18,30.2,30.16,30.19,20776.0,27.7634,27.7818,27.745,27.7726,20776.0
2017-05-17 15:05:00,30.19,30.23,30.19,30.22,17300.0,27.7726,27.8094,27.7726,27.8002,17300.0
2017-05-17 15:10:00,30.21,30.21,30.18,30.21,26180.0,27.791,27.791,27.7634,27.791,26180.0
2017-05-17 15:15:00,30.21,30.23,30.21,30.22,13720.0,27.791,27.8094,27.791,27.8002,13720.0
2017-05-17 15:20:00,30.21,30.23,30.2,30.21,33108.0,27.791,27.8094,27.7818,27.791,33108.0
2017-05-17 15:25:00,30.19,30.19,30.15,30.15,22124.0,27.7726,27.7726,27.7358,27.7358,22124.0
2017-05-17 15:30:00,30.16,30.18,30.16,30.17,16584.0,27.745,27.7634,27.745,27.7542,16584.0
2017-05-17 15:35:00,30.16,30.17,30.15,30.16,31796.0,27.745,27.7542,27.7358,27.745,31796.0
2017-05-17 15:40:00,30.16,30.17,30.1,30.11,31728.0,27.745,27.7542,27.6898,27.699,31728.0
2017-05-17 15:45:00,30.11,30.14,30.1,30.11,31200.0,27.699,27.7266,27.6898,27.699,31200.0
2017-05-17 15:50:00,30.11,30.11,30.06,30.07,72696.0,27.699,27.699,27.653,27.6622,72696.0
2017-05-17 15:55:00,30.06,30.08,30.03,30.04,169604.0,27.653,27.6714,27.6254,27.6346,169604.0
2017-05-18 09:30:00,30.09,30.09,29.96,29.96,30284.0,27.6806,27.6806,27.561,27.561,30284.0
2017-05-18 09:35:00,29.97,29.97,29.95,29.97,13008.0,27.5702,27.5702,27.5518,27.5702,13008.0
2017-05-18 09:40:00,29.97,30.0,29.94,29.99,18400.0,27.5702,27.5978,27.5426,27.5886,18400.0
2017-05-18 09:45:00,29.98,30.01,29.95,29.95,21252.0,27.5794,27.607,27.5518,27.5518,21252.0
2017-05-18 09:50:00,29.95,29.95,29.89,29.92,28540.0,27.5518,27.5518,27.4966,27.5242,28540.0
2017-05-18 09:55:00,29.94,29.94,29.91,29.93,12660.0,27.5426,27.5426,27.515,27.5334,12660.0
2017-05-18 10:00:00,29.93,30.02,29.93,30.02,15936.0,27.5334,27.6162,27.5334,27.6162,15936.0
2017-05-18 10:05:00,30.02,30.08,30.01,30.08,13216.0,27.6162,27.6714,27.607,27.6714,13216.0
2017-05-18 10:10:00,30.08,30.09,30.06,30.07,10400.0,27.6714,27.6806,27.653,27.6622,10400.0
2017-05-18 10:15:00,30.06,30.06,30.02,30.02,6292.0,27.653,27.653,27.6162,27.6162,6292.0
2017-05-18 10:20:00,30.02,30.03,29.98,29.98,13076.0,27.6162,27.6254,27.5794,27.5794,13076.0
2017-05-18 10:25:00,29.98,30.06,29.98,30.05,14280.0,27.5794,27.653,27.5794,27.6438,14280.0
2017-05-18 10:30:00,30.05,30.08,30.05,30.06,8880.0,27.6438,27.6714,27.6438,27.653,8880.0
2017-05-18 10:35:00,30.08,30.08,30.05,30.05,6400.0,27.6714,27.6714,27.6438,27.6438,6400.0
2017-05-18 10:40:00,30.03,30.05,29.99,30.0,38928.0,27.6254,27.6438,27.5886,27.5978,38928.0
2017-05-18 10:45:00,30.0,30.06,30.0,30.05,7200.0,27.5978,27.653,27.5978,27.6438,7200.0
2017-05-18 10:50:00,30.05,30.08,30.04,30.08,23272.0,27.6438,27.6714,27.6346,27.6714,23272.0
2017-05-18 10:55:00,30.08,30.09,30.07,30.07,8000.0,27.6714,27.6806,27.6622,27.6622,8000.0
2017-05-18 11:00:00,30.08,30.12,30.08,30.12,13200.0,27.6714,27.7082,27.6714,27.7082,13200.0
2017-05-18 11:05:00,30.12,30.13,30.09,30.11,36068.0,27.7082,27.7174,27.6806,27.699,36068.0
2017-05-18 11:10:00,30.12,30.12,30.08,30.08,10000.0,27.7082,27.7082,27.6714,27.6714,10000.0
2017-05-18 11:15:00,30.09,30.12,30.09,30.1,12824.0,27.6806,27.7082,27.6806,27.6898,12824.0
2017-05-18 11:20:00,30.09,30.13,30.09,30.13,5600.0,27.6806,27.7174,27.6806,27.7174,5600.0
2017-05-18 11:25:00,30.14,30.15,30.12,30.12,8000.0,27.7266,27.7358,27.7082,27.7082,8000.0
2017-05-18 11:30:00,30.14,30.18,30.13,30.16,13600.0,27.7266,27.7634,27.7174,27.745,13600.0
2017-05-18 11:35:00,30.17,30.17,30.11,30.12,14400.0,27.7542,27.7542,27.699,27.7082,14400.0
2017-05-18 11:40:00,30.11,30.11,30.09,30.09,4400.0,27.699,27.699,27.6806,27.6806,4400.0
2017-05-18 11:45:00,30.08,30.13,30.08,30.12,9132.0,27.6714,27.7174,27.6714,27.7082,9132.0
2017-05-18 11:50:00,30.13,30.13,30.11,30.12,4000.0,27.7174,27.7174,27.699,27.7082,4000.0
2017-05-18 11:55:00,30.1,30.1,30.08,30.08,9740.0,27.6898,27.6898,27.6714,27.6714,9740.0
2017-05-18 12:00:00,30.11,30.12,30.07,30.08,20016.0,27.699,27.7082,27.6622,27.6714,20016.0
2017-05-18 12:05:00,30.09,30.1,30.06,30.09,10400.0,27.6806,27.6898,27.653,27.6806,10400.0
2017-05-18 12:10:00,30.08,30.1,30.08,30.1,1600.0,27.6714,27.6898,27.6714,27.6898,1600.0
2017-05-18 12:15:00,30.1,30.1,30.07,30.07,11200.0,27.6898,27.6898,27.6622,27.6622,11200.0
2017-05-18 12:20:00,30.08,30.1,30.08,30.1,8400.0,27.6714,27.6898,27.6714,27.6898,8400.0
2017-05-18 12:25:00,30.1,30.14,30.1,30.13,8000.0,27.6898,27.7266,27.6898,27.7174,8000.0
2017-05-18 12:30:00,30.12,30.16,30.11,30.15,7872.0,27.7082,27.745,27.699,27.7358,7872.0
2017-05-18 12:35:00,30.12,30.12,30.12,30.12,2000.0,27.7082,27.7082,27.7082,27.7082,2000.0
2017-05-18 12:40:00,30.11,30.12,30.11,30.12,2800.0,27.699,27.7082,27.699,27.7082,2800.0
2017-05-18 12:45:00,30.12,30.12,30.11,30.11,6420.0,27.7082,27.7082,27.699,27.699,6420.0
2017-05-18 12:50:00,30.1,30.11,30.09,30.11,5824.0,27.6898,27.699,27.6806,27.699,5824.0
2017-05-18 12:55:00,30.1,30.13,30.1,30.11,2800.0,27.6898,27.7174,27.6898,27.699,2800.0
2017-05-18 13:00:00,30.11,30.13,30.09,30.11,6000.0,27.699,27.7174,27.6806,27.699,6000.0
2017-05-18 13:05:00,30.1,30.1,30.08,30.09,10000.0,27.6898,27.6898,27.6714,27.6806,10000.0
2017-05-18 13:10:00,30.09,30.09,30.08,30.09,8000.0,27.6806,27.6806,27.6714,27.6806,8000.0
2017-05-18 13:15:00,30.1,30.11,30.1,30.1,3200.0,27.6898,27.699,27.6898,27.6898,3200.0
2017-05-18 13:20:00,30.09,30.11,30.09,30.1,5560.0,27.6806,27.699,27.6806,27.6898,5560.0
2017-05-18 13:25:00,30.1,30.12,30.1,30.1,3868.0,27.6898,27.7082,27.6898,27.6898,3868.0
2017-05-18 13:30:00,30.1,30.12,30.09,30.12,7600.0,27.6898,27.7082,27.6806,27.7082,7600.0
2017-05-18 13:35:00,30.13,30.13,30.11,30.11,6400.0,27.7174,27.7174,27.699,27.699,6400.0
2017-05-18 13:40:00,30.1,30.12,30.1,30.12,14244.0,27.6898,27.7082,27.6898,27.7082,14244.0
2017-05-18 13:45:00,30.11,30.12,30.1,30.12,6600.0,27.699,27.7082,27.6898,27.7082,6600.0
2017-05-18 13:50:00,30.12,30.15,30.11,30.15,14800.0,27.7082,27.7358,27.699,27.7358,14800.0
2017-05-18 13:55:00,30.16,30.17,30.14,30.14,16400.0,27.745,27.7542,27.7266,27.7266,16400.0
2017-05-18 14:00:00,30.15,30.2,30.15,30.2,35700.0,27.7358,27.7818,27.7358,27.7818,35700.0
2017-05-18 14:05:00,30.2,30.21,30.2,30.2,3200.0,27.7818,27.791,27.7818,27.7818,3200.0
2017-05-18 14:10:00,30.21,30.23,30.21,30.22,5200.0,27.791,27.8094,27.791,27.8002,5200.0
2017-05-18 14:15:00,30.21,30.22,30.2,30.22,7600.0,27.791,27.8002,27.7818,27.8002,7600.0
2017-05-18 14:20:00,30.22,30.24,30.22,30.23,10420.0,27.8002,27.8186,27.8002,27.8094,10420.0
2017-05-18 14:25:00,30.23,30.25,30.23,30.23,12424.0,27.8094,27.8278,27.8094,27.8094,12424.0
2017-05-18 14:30:00,30.24,30.29,30.24,30.29,13200.0,27.8186,27.8646,27.8186,27.8646,13200.0
2017-05-18 14:35:00,30.29,30.29,30.26,30.27,11812.0,27.8646,27.8646,27.837,27.8462,11812.0
2017-05-18 14:40:00,30.27,30.27,30.25,30.27,23048.0,27.8462,27.8462,27.8278,27.8462,23048.0
2017-05-18 14:45:00,30.26,30.26,30.24,30.25,17664.0,27.837,27.837,27.8186,27.8278,17664.0
2017-05-18 14:50:00,30.25,30.25,30.23,30.24,9164.0,27.8278,27.8278,27.8094,27.8186,9164.0
2017-05-18 14:55:00,30.23,30.25,30.23,30.23,16688.0,27.8094,27.8278,27.8094,27.8094,16688.0
2017-05-18 15:00:00,30.24,30.24,30.22,30.23,19248.0,27.8186,27.8186,27.8002,27.8094,19248.0
2017-05-18 15:05:00,30.23,30.23,30.19,30.22,17624.0,27.8094,27.8094,27.7726,27.8002,17624.0
2017-05-18 15:10:00,30.22,30.23,30.21,30.23,19440.0,27.8002,27.8094,27.791,27.8094,19440.0
2017-05-18 15:15:00,30.22,30.22,30.2,30.2,23068.0,27.8002,27.8002,27.7818,27.7818,23068.0
2017-05-18 15:20:00,30.2,30.21,30.16,30.19,23600.0,27.7818,27.791,27.745,27.7726,23600.0
2017-05-18 15:25:00,30.18,30.19,30.16,30.18,27512.0,27.7634,27.7726,27.745,27.7634,27512.0
2017-05-18 15:30:00,30.18,30.2,30.16,30.18,39184.0,27.7634,27.7818,27.745,27.7634,39184.0
2017-05-18 15:35:00,30.18,30.2,30.17,30.2,30020.0,27.7634,27.7818,27.7542,27.7818,30020.0
2017-05-18 15:40:00,30.2,30.2,30.15,30.16,44116.0,27.7818,27.7818,27.7358,27.745,44116.0
2017-05-18 15:45:00,30.16,30.21,30.16,30.18,67928.0,27.745,27.791,27.745,27.7634,67928.0
2017-05-18 15:50:00,30.19,30.2,30.16,30.18,77172.0,27.7726,27.7818,27.745,27.7634,77172.0
2017-05-18 15:55:00,30.18,30.18,30.14,30.15,113580.0,27.7634,27.7634,27.7266,27.7358,113580.0
2017-05-19 09:30:00,30.17,30.22,30.0,30.11,166784.0,27.7542,27.8002,27.5978,27.699,166784.0
2017-05-19 09:35:00,30.17,30.17,29.96,29.96,10564.0,27.7542,27.7542,27.561,27.561,10564.0
2017-05-19 09:40:00,29.93,30.07,29.93,30.05,18800.0,27.5334,27.6622,27.5334,27.6438,18800.0
2017-05-19 09:45:00,30.04,30.1,30.02,30.07,12844.0,27.6346,27.6898,27.6162,27.6622,12844.0
2017-05-19 09:50:00,30.09,30.09,30.01,30.01,16200.0,27.6806,27.6806,27.607,27.607,16200.0
2017-05-19 09:55:00,30.02,30.02,29.97,29.97,11600.0,27.6162,27.6162,27.5702,27.5702,11600.0
2017-05-19 10:00:00,29.98,29.99,29.95,29.97,13984.0,27.5794,27.5886,27.5518,27.5702,13984.0
2017-05-19 10:05:00,29.97,29.99,29.96,29.97,10400.0,27.5702,27.5886,27.561,27.5702,10400.0
2017-05-19 10:10:00,29.99,29.99,29.96,29.99,13200.0,27.5886,27.5886,27.561,27.5886,13200.0
2017-05-19 10:15:00,29.99,30.07,29.99,30.03,18080.0,27.5886,27.6622,27.5886,27.6254,18080.0
2017-05-19 10:20:00,30.01,30.05,30.01,30.02,11356.0,27.607,27.6438,27.607,27.6162,11356.0
2017-05-19 10:25:00,30.02,30.1,30.02,30.07,19408.0,27.6162,27.6898,27.6162,27.6622,19408.0
2017-05-19 10:30:00,30.09,30.12,30.08,30.12,15680.0,27.6806,27.7082,27.6714,27.7082,15680.0
2017-05-19 10:35:00,30.1,30.11,30.07,30.08,14392.0,27.6898,27.699,27.6622,27.6714,14392.0
2017-05-19 10:40:00,30.08,30.08,30.04,30.05,15600.0,27.6714,27.6714,27.6346,27.6438,15600.0
2017-05-19 10:45:00,30.06,30.06,30.0,30.01,14800.0,27.653,27.653,27.5978,27.607,14800.0
2017-05-19 10:50:00,30.01,30.06,30.01,30.05,11064.0,27.607,27.653,27.607,27.6438,11064.0
2017-05-19 10:55:00,30.05,30.05,30.03,30.04,4800.0,27.6438,27.6438,27.6254,27.6346,4800.0
2017-05-19 11:00:00,30.04,30.04,30.0,30.0,16000.0,27.6346,27.6346,27.5978,27.5978,16000.0
2017-05-19 11:05:00,30.0,30.09,30.0,30.08,20800.0,27.5978,27.6806,27.5978,27.6714,20800.0
2017-05-19 11:10:00,30.06,30.09,30.06,30.06,12400.0,27.653,27.6806,27.653,27.653,12400.0
2017-05-19 11:15:00,30.06,30.06,30.03,30.03,6400.0,27.653,27.653,27.6254,27.6254,6400.0
2017-05-19 11:20:00,30.03,30.04,30.03,30.03,8400.0,27.6254,27.6346,27.6254,27.6254,8400.0
2017-05-19 11:25:00,30.03,30.08,30.03,30.07,21336.0,27.6254,27.6714,27.6254,27.6622,21336.0
2017-05-19 11:30:00,30.09,30.1,30.07,30.09,7600.0,27.6806,27.6898,27.6622,27.6806,7600.0
2017-05-19 11:35:00,30.11,30.11,30.07,30.08,13360.0,27.699,27.699,27.6622,27.6714,13360.0
2017-05-19 11:40:00,30.09,30.12,30.09,30.12,13264.0,27.6806,27.7082,27.6806,27.7082,13264.0
2017-05-19 11:45:00,30.11,30.14,30.11,30.11,24800.0,27.699,27.7266,27.699,27.699,24800.0
2017-05-19 11:50:00,30.11,30.15,30.1,30.13,13056.0,27.699,27.7358,27.6898,27.7174,13056.0
2017-05-19 11:55:00,30.13,30.15,30.13,30.14,9968.0,27.7174,27.7358,27.7174,27.7266,9968.0
2017-05-19 12:00:00,30.16,30.16,30.13,30.13,9560.0,27.745,27.745,27.7174,27.7174,9560.0
2017-05-19 12:05:00,30.14,30.15,30.12,30.13,11600.0,27.7266,27.7358,27.7082,27.7174,11600.0
2017-05-19 12:10:00,30.12,30.13,30.11,30.13,6000.0,27.7082,27.7174,27.699,27.7174,6000.0
2017-05-19 12:15:00,30.13,30.15,30.13,30.15,6012.0,27.7174,27.7358,27.7174,27.7358,6012.0
2017-05-19 12:20:00,30.16,30.17,30.16,30.17,3600.0,27.745,27.7542,27.745,27.7542,3600.0
2017-05-19 12:25:00,30.17,30.19,30.16,30.18,10940.0,27.7542,27.7726,27.745,27.7634,10940.0
2017-05-19 12:30:00,30.19,30.19,30.17,30.19,9508.0,27.7726,27.7726,27.7542,27.7726,9508.0
2017-05-19 12:35:00,30.18,30.2,30.18,30.18,4612.0,27.7634,27.7818,27.7634,27.7634,4612.0
2017-05-19 12:40:00,30.18,30.19,30.17,30.18,10800.0,27.7634,27.7726,27.7542,27.7634,10800.0
2017-05-19 12:45:00,30.18,30.2,30.18,30.2,6000.0,27.7634,27.7818,27.7634,27.7818,6000.0
2017-05-19 12:50:00,30.2,30.21,30.18,30.2,10000.0,27.7818,27.791,27.7634,27.7818,10000.0
2017-05-19 12:55:00,30.2,30.2,30.17,30.17,8000.0,27.7818,27.7818,27.7542,27.7542,8000.0
2017-05-19 13:00:00,30.17,30.17,30.16,30.16,3600.0,27.7542,27.7542,27.745,27.745,3600.0
2017-05-19 13:05:00,30.16,30.16,30.14,30.14,9200.0,27.745,27.745,27.7266,27.7266,9200.0
2017-05-19 13:10:00,30.15,30.17,30.15,30.16,5200.0,27.7358,27.7542,27.7358,27.745,5200.0
2017-05-19 13:15:00,30.17,30.19,30.16,30.19,12400.0,27.7542,27.7726,27.745,27.7726,12400.0
2017-05-19 13:20:00,30.19,30.21,30.19,30.21,3200.0,27.7726,27.791,27.7726,27.791,3200.0
2017-05-19 13:25:00,30.2,30.2,30.18,30.19,15540.0,27.7818,27.7818,27.7634,27.7726,15540.0
2017-05-19 13:30:00,30.2,30.21,30.17,30.18,15908.0,27.7818,27.791,27.7542,27.7634,15908.0
2017-05-19 13:35:00,30.18,30.2,30.18,30.18,8088.0,27.7634,27.7818,27.7634,27.7634,8088.0
2017-05-19 13:40:00,30.18,30.18,30.17,30.17,2460.0,27.7634,27.7634,27.7542,27.7542,2460.0
2017-05-19 13:45:00,30.18,30.2,30.18,30.18,6796.0,27.7634,27.7818,27.7634,27.7634,6796.0
2017-05-19 13:50:00,30.18,30.21,30.17,30.21,4400.0,27.7634,27.791,27.7542,27.791,4400.0
2017-05-19 13:55:00,30.2,30.21,30.2,30.21,4400.0,27.7818,27.791,27.7818,27.791,4400.0
2017-05-19 14:00:00,30.21,30.23,30.21,30.23,14000.0,27.791,27.8094,27.791,27.8094,14000.0
2017-05-19 14:05:00,30.22,30.22,30.21,30.21,13512.0,27.8002,27.8002,27.791,27.791,13512.0
2017-05-19 14:10:00,30.2,30.21,30.19,30.2,6732.0,27.7818,27.791,27.7726,27.7818,6732.0
2017-05-19 14:15:00,30.2,30.21,30.18,30.2,16360.0,27.7818,27.791,27.7634,27.7818,16360.0
2017-05-19 14:20:00,30.19,30.19,30.17,30.17,15200.0,27.7726,27.7726,27.7542,27.7542,15200.0
2017-05-19 14:25:00,30.17,30.21,30.17,30.21,24484.0,27.7542,27.791,27.7542,27.791,24484.0
2017-05-19 14:30:00,30.2,30.27,30.2,30.26,19400.0,27.7818,27.8462,27.7818,27.837,19400.0
2017-05-19 14:35:00,30.25,30.28,30.22,30.28,22412.0,27.8278,27.8554,27.8002,27.8554,22412.0
2017-05-19 14:40:00,30.28,30.29,30.27,30.29,6800.0,27.8554,27.8646,27.8462,27.8646,6800.0
2017-05-19 14:45:00,30.29,30.3,30.27,30.29,39964.0,27.8646,27.8738,27.8462,27.8646,39964.0
2017-05-19 14:50:00,30.29,30.29,30.27,30.27,16400.0,27.8646,27.8646,27.8462,27.8462,16400.0
2017-05-19 14:55:00,30.27,30.3,30.27,30.28,34020.0,27.8462,27.8738,27.8462,27.8554,34020.0
2017-05-19 15:00:00,30.29,30.31,30.28,30.3,34328.0,27.8646,27.883,27.8554,27.8738,34328.0
2017-05-19 15:05:00,30.29,30.35,30.29,30.3,62396.0,27.8646,27.9198,27.8646,27.8738,62396.0
2017-05-19 15:10:00,30.3,30.34,30.28,30.3,41612.0,27.8738,27.9106,27.8554,27.8738,41612.0
2017-05-19 15:15:00,30.31,30.32,30.26,30.27,41000.0,27.883,27.8922,27.837,27.8462,41000.0
2017-05-19 15:20:00,30.27,30.28,30.25,30.27,39620.0,27.8462,27.8554,27.8278,27.8462,39620.0
2017-05-19 15:25:00,30.27,30.29,30.25,30.25,43600.0,27.8462,27.8646,27.8278,27.8278,43600.0
2017-05-19 15:30:00,30.25,30.29,30.25,30.28,55312.0,27.8278,27.8646,27.8278,27.8554,55312.0
2017-05-19 15:35:00,30.28,30.28,30.23,30.27,49360.0,27.8554,27.8554,27.8094,27.8462,49360.0
2017-05-19 15:40:00,30.27,30.28,30.25,30.26,60068.0,27.8462,27.8554,27.8278,27.837,60068.0
2017-05-19 15:45:00,30.25,30.29,30.25,30.29,76184.0,27.8278,27.8646,27.8278,27.8646,76184.0
2017-05-19 15:50:00,30.29,30.31,30.29,30.3,123604.0,27.8646,27.883,27.8646,27.8738,123604.0
2017-05-19 15:55:00,30.3,30.3,30.24,30.25,332844.0,27.8738,27.8738,27.8186,27.8278,332844.0
2017-05-22 09:30:00,30.29,30.36,30.21,30.24,31452.0,27.8646,27.929,27.791,27.8186,31452.0
2017-05-22 09:35:00,30.24,30.33,30.24,30.31,12800.0,27.8186,27.9014,27.8186,27.883,12800.0
2017-05-22 09:40:00,30.33,30.33,30.3,30.32,13192.0,27.9014,27.9014,27.8738,27.8922,13192.0
2017-05-22 09:45:00,30.32,30.39,30.32,30.37,29784.0,27.8922,27.9566,27.8922,27.9382,29784.0
2017-05-22 09:50:00,30.36,30.4,30.34,30.37,13200.0,27.929,27.9658,27.9106,27.9382,13200.0
2017-05-22 09:55:00,30.38,30.39,30.36,30.39,24800.0,27.9474,27.9566,27.929,27.9566,24800.0
2017-05-22 10:00:00,30.39,30.44,30.37,30.44,13600.0,27.9566,28.0026,27.9382,28.0026,13600.0
2017-05-22 10:05:00,30.45,30.45,30.43,30.43,8476.0,28.0118,28.0118,27.9934,27.9934,8476.0
2017-05-22 10:10:00,30.45,30.45,30.39,30.4,21000.0,28.0118,28.0118,27.9566,27.9658,21000.0
2017-05-22 10:15:00,30.4,30.48,30.4,30.47,9200.0,27.9658,28.0394,27.9658,28.0302,9200.0
2017-05-22 10:20:00,30.46,30.46,30.4,30.41,8000.0,28.021,28.021,27.9658,27.975,8000.0
2017-05-22 10:25:00,30.42,30.43,30.42,30.43,4000.0,27.9842,27.9934,27.9842,27.9934,4000.0
2017-05-22 10:30:00,30.43,30.43,30.39,30.39,21448.0,27.9934,27.9934,27.9566,27.9566,21448.0
2017-05-22 10:35:00,30.41,30.42,30.39,30.41,6000.0,27.975,27.9842,27.9566,27.975,6000.0
2017-05-22 10:40:00,30.42,30.43,30.39,30.42,20040.0,27.9842,27.9934,27.9566,27.9842,20040.0
2017-05-22 10:45:00,30.43,30.44,30.38,30.39,21600.0,27.9934,28.0026,27.9474,27.9566,21600.0
2017-05-22 10:50:00,30.38,30.42,30.38,30.41,6400.0,27.9474,27.9842,27.9474,27.975,6400.0
2017-05-22 10:55:00,30.41,30.41,30.38,30.38,11420.0,27.975,27.975,27.9474,27.9474,11420.0
2017-05-22 11:00:00,30.38,30.4,30.38,30.38,6700.0,27.9474,27.9658,27.9474,27.9474,6700.0
2017-05-22 11:05:00,30.39,30.41,30.38,30.39,12248.0,27.9566,27.975,27.9474,27.9566,12248.0
2017-05-22 11:10:00,30.39,30.41,30.39,30.39,8596.0,27.9566,27.975,27.9566,27.9566,8596.0
2017-05-22 11:15:00,30.41,30.43,30.4,30.43,8000.0,27.975,27.9934,27.9658,27.9934,8000.0
2017-05-22 11:20:00,30.43,30.43,30.41,30.42,7200.0,27.9934,27.9934,27.975,27.9842,7200.0
2017-05-22 11:25:00,30.42,30.42,30.41,30.41,2800.0,27.9842,27.9842,27.975,27.975,2800.0
2017-05-22 11:30:00,30.4,30.42,30.39,30.4,5200.0,27.9658,27.9842,27.9566,27.9658,5200.0
2017-05-22 11:35:00,30.39,30.41,30.38,30.41,16400.0,27.9566,27.975,27.9474,27.975,16400.0
2017-05-22 11:40:00,30.39,30.4,30.39,30.4,6400.0,27.9566,27.9658,27.9566,27.9658,6400.0
2017-05-22 11:45:00,30.4,30.41,30.4,30.4,8400.0,27.9658,27.975,27.9658,27.9658,8400.0
2017-05-22 11:50:00,30.4,30.41,30.39,30.41,8732.0,27.9658,27.975,27.9566,27.975,8732.0
2017-05-22 11:55:00,30.4,30.41,30.39,30.4,11220.0,27.9658,27.975,27.9566,27.9658,11220.0
2017-05-22 12:00:00,30.4,30.4,30.39,30.4,5600.0,27.9658,27.9658,27.9566,27.9658,5600.0
2017-05-22 12:05:00,30.39,30.39,30.38,30.39,15200.0,27.9566,27.9566,27.9474,27.9566,15200.0
2017-05-22 12:10:00,30.39,30.42,30.39,30.4,12800.0,27.9566,27.9842,27.9566,27.9658,12800.0
2017-05-22 12:15:00,30.39,30.4,30.38,30.38,6800.0,27.9566,27.9658,27.9474,27.9474,6800.0
2017-05-22 12:20:00,30.4,30.4,30.4,30.4,800.0,27.9658,27.9658,27.9658,27.9658,800.0
2017-05-22 12:25:00,30.39,30.4,30.38,30.38,28064.0,27.9566,27.9658,27.9474,27.9474,28064.0
2017-05-22 12:30:00,30.38,30.42,30.38,30.41,14060.0,27.9474,27.9842,27.9474,27.975,14060.0
2017-05-22 12:35:00,30.42,30.42,30.41,30.41,1200.0,27.9842,27.9842,27.975,27.975,1200.0
2017-05-22 12:40:00,30.42,30.42,30.41,30.42,14000.0,27.9842,27.9842,27.975,27.9842,14000.0
2017-05-22 12:45:00,30.42,30.42,30.41,30.42,4400.0,27.9842,27.9842,27.975,27.9842,4400.0
2017-05-22 12:50:00,30.42,30.42,30.39,30.41,3600.0,27.9842,27.9842,27.9566,27.975,3600.0
2017-05-22 12:55:00,30.41,30.41,30.39,30.39,10672.0,27.975,27.975,27.9566,27.9566,10672.0
2017-05-22 13:00:00,30.39,30.39,30.38,30.39,4800.0,27.9566,27.9566,27.9474,27.9566,4800.0
2017-05-22 13:05:00,30.39,30.4,30.38,30.39,8000.0,27.9566,27.9658,27.9474,27.9566,8000.0
2017-05-22 13:10:00,30.39,30.4,30.38,30.39,3200.0,27.9566,27.9658,27.9474,27.9566,3200.0
2017-05-22 13:15:00,30.39,30.39,30.38,30.39,2400.0,27.9566,27.9566,27.9474,27.9566,2400.0
2017-05-22 13:20:00,30.39,30.4,30.38,30.4,11060.0,27.9566,27.9658,27.9474,27.9658,11060.0
2017-05-22 13:25:00,30.39,30.4,30.39,30.4,5600.0,27.9566,27.9658,27.9566,27.9658,5600.0
2017-05-22 13:30:00,30.39,30.4,30.37,30.38,8168.0,27.9566,27.9658,27.9382,27.9474,8168.0
2017-05-22 13:35:00,30.38,30.39,30.37,30.39,4800.0,27.9474,27.9566,27.9382,27.9566,4800.0
2017-05-22 13:40:00,30.39,30.4,30.38,30.4,3200.0,27.9566,27.9658,27.9474,27.9658,3200.0
2017-05-22 13:45:00,30.4,30.4,30.38,30.39,6400.0,27.9658,27.9658,27.9474,27.9566,6400.0
2017-05-22 13:50:00,30.39,30.4,30.39,30.39,4492.0,27.9566,27.9658,27.9566,27.9566,4492.0
2017-05-22 13:55:00,30.4,30.4,30.38,30.39,5400.0,27.9658,27.9658,27.9474,27.9566,5400.0
2017-05-22 14:00:00,30.39,30.39,30.36,30.36,34400.0,27.9566,27.9566,27.929,27.929,34400.0
2017-05-22 14:05:00,30.38,30.39,30.37,30.38,7200.0,27.9474,27.9566,27.9382,27.9474,7200.0
2017-05-22 14:10:00,30.39,30.43,30.38,30.42,16800.0,27.9566,27.9934,27.9474,27.9842,16800.0
2017-05-22 14:15:00,30.42,30.42,30.41,30.42,5600.0,27.9842,27.9842,27.975,27.9842,5600.0
2017-05-22 14:20:00,30.41,30.43,30.38,30.4,33092.0,27.975,27.9934,27.9474,27.9658,33092.0
2017-05-22 14:25:00,30.39,30.42,30.39,30.42,4800.0,27.9566,27.9842,27.9566,27.9842,4800.0
2017-05-22 14:30:00,30.41,30.42,30.4,30.41,13600.0,27.975,27.9842,27.9658,27.975,13600.0
2017-05-22 14:35:00,30.42,30.44,30.42,30.43,7200.0,27.9842,28.0026,27.9842,27.9934,7200.0
2017-05-22 14:40:00,30.43,30.45,30.43,30.44,6020.0,27.9934,28.0118,27.9934,28.0026,6020.0
2017-05-22 14:45:00,30.43,30.44,30.43,30.44,7200.0,27.9934,28.0026,27.9934,28.0026,7200.0
2017-05-22 14:50:00,30.43,30.44,30.43,30.43,7600.0,27.9934,28.0026,27.9934,27.9934,7600.0
2017-05-22 14:55:00,30.44,30.44,30.41,30.42,14828.0,28.0026,28.0026,27.975,27.9842,14828.0
2017-05-22 15:00:00,30.43,30.43,30.4,30.41,13200.0,27.9934,27.9934,27.9658,27.975,13200.0
2017-05-22 15:05:00,30.41,30.43,30.41,30.43,8800.0,27.975,27.9934,27.975,27.9934,8800.0
2017-05-22 15:10:00,30.42,30.44,30.42,30.44,10800.0,27.9842,28.0026,27.9842,28.0026,10800.0
2017-05-22 15:15:00,30.44,30.44,30.41,30.42,12800.0,28.0026,28.0026,27.975,27.9842,12800.0
2017-05-22 15:20:00,30.41,30.42,30.41,30.42,10400.0,27.975,27.9842,27.975,27.9842,10400.0
2017-05-22 15:25:00,30.42,30.43,30.42,30.42,19204.0,27.9842,27.9934,27.9842,27.9842,19204.0
2017-05-22 15:30:00,30.42,30.43,30.42,30.43,21236.0,27.9842,27.9934,27.9842,27.9934,21236.0
2017-05-22 15:35:00,30.43,30.45,30.42,30.43,20600.0,27.9934,28.0118,27.9842,27.9934,20600.0
2017-05-22 15:40:00,30.43,30.45,30.43,30.43,24764.0,27.9934,28.0118,27.9934,27.9934,24764.0
2017-05-22 15:45:00,30.44,30.46,30.43,30.46,34032.0,28.0026,28.021,27.9934,28.021,34032.0
2017-05-22 15:50:00,30.46,30.46,30.43,30.43,48604.0,28.021,28.021,27.9934,27.9934,48604.0
2017-05-22 15:55:00,30.44,30.44,30.42,30.43,101532.0,28.0026,28.0026,27.9842,27.9934,101532.0
2017-05-23 09:30:00,30.49,30.49,30.35,30.44,29040.0,28.0486,28.0486,27.9198,28.0026,29040.0
2017-05-23 09:35:00,30.42,30.47,30.42,30.47,4000.0,27.9842,28.0302,27.9842,28.0302,4000.0
2017-05-23 09:40:00,30.45,30.48,30.44,30.46,8400.0,28.0118,28.0394,28.0026,28.021,8400.0
2017-05-23 09:45:00,30.46,30.46,30.43,30.44,7148.0,28.021,28.021,27.9934,28.0026,7148.0
2017-05-23 09:50:00,30.45,30.45,30.45,30.45,400.0,28.0118,28.0118,28.0118,28.0118,400.0
2017-05-23 09:55:00,30.45,30.48,30.44,30.48,2824.0,28.0118,28.0394,28.0026,28.0394,2824.0
2017-05-23 10:00:00,30.45,30.46,30.42,30.43,9680.0,28.0118,28.021,27.9842,27.9934,9680.0
2017-05-23 10:05:00,30.43,30.48,30.43,30.48,2800.0,27.9934,28.0394,27.9934,28.0394,2800.0
2017-05-23 10:10:00,30.48,30.49,30.45,30.48,4000.0,28.0394,28.0486,28.0118,28.0394,4000.0
2017-05-23 10:15:00,30.47,30.55,30.47,30.53,6596.0,28.0302,28.1038,28.0302,28.0854,6596.0
2017-05-23 10:20:00,30.52,30.54,30.51,30.54,38000.0,28.0762,28.0946,28.067,28.0946,38000.0
2017-05-23 10:25:00,30.55,30.55,30.52,30.54,13940.0,28.1038,28.1038,28.0762,28.0946,13940.0
2017-05-23 10:30:00,30.54,30.55,30.53,30.55,9600.0,28.0946,28.1038,28.0854,28.1038,9600.0
2017-05-23 10:35:00,30.55,30.56,30.54,30.56,3600.0,28.1038,28.113,28.0946,28.113,3600.0
2017-05-23 10:40:00,30.57,30.58,30.55,30.55,12464.0,28.1222,28.1314,28.1038,28.1038,12464.0
2017-05-23 10:45:00,30.56,30.56,30.55,30.55,14400.0,28.113,28.113,28.1038,28.1038,14400.0
2017-05-23 10:50:00,30.56,30.56,30.55,30.56,11584.0,28.113,28.113,28.1038,28.113,11584.0
2017-05-23 10:55:00,30.56,30.56,30.54,30.54,3200.0,28.113,28.113,28.0946,28.0946,3200.0
2017-05-23 11:00:00,30.56,30.56,30.56,30.56,7572.0,28.113,28.113,28.113,28.113,7572.0
2017-05-23 11:05:00,30.56,30.56,30.56,30.56,17012.0,28.113,28.113,28.113,28.113,17012.0
2017-05-23 11:10:00,30.56,30.56,30.55,30.56,15596.0,28.113,28.113,28.1038,28.113,15596.0
2017-05-23 11:15:00,30.56,30.57,30.55,30.56,9360.0,28.113,28.1222,28.1038,28.113,9360.0
2017-05-23 11:20:00,30.55,30.57,30.51,30.52,18788.0,28.1038,28.1222,28.067,28.0762,18788.0
2017-05-23 11:25:00,30.52,30.53,30.52,30.52,22088.0,28.0762,28.0854,28.0762,28.0762,22088.0
2017-05-23 11:30:00,30.52,30.53,30.51,30.51,17560.0,28.0762,28.0854,28.067,28.067,17560.0
2017-05-23 11:35:00,30.51,30.55,30.5,30.54,34040.0,28.067,28.1038,28.0578,28.0946,34040.0
2017-05-23 11:40:00,30.54,30.58,30.54,30.58,22000.0,28.0946,28.1314,28.0946,28.1314,22000.0
2017-05-23 11:45:00,30.58,30.6,30.58,30.59,6400.0,28.1314,28.1498,28.1314,28.1406,6400.0
2017-05-23 11:50:00,30.6,30.61,30.6,30.61,2800.0,28.1498,28.159,28.1498,28.159,2800.0
2017-05-23 11:55:00,30.6,30.61,30.59,30.61,4800.0,28.1498,28.159,28.1406,28.159,4800.0
2017-05-23 12:00:00,30.6,30.61,30.59,30.61,2400.0,28.1498,28.159,28.1406,28.159,2400.0
2017-05-23 12:05:00,30.6,30.6,30.59,30.6,2400.0,28.1498,28.1498,28.1406,28.1498,2400.0
2017-05-23 12:10:00,30.6,30.61,30.6,30.6,2800.0,28.1498,28.159,28.1498,28.1498,2800.0
2017-05-23 12:15:00,30.6,30.61,30.6,30.61,5200.0,28.1498,28.159,28.1498,28.159,5200.0
2017-05-23 12:20:00,30.6,30.6,30.59,30.59,5064.0,28.1498,28.1498,28.1406,28.1406,5064.0
2017-05-23 12:25:00,30.58,30.58,30.56,30.56,1200.0,28.1314,28.1314,28.113,28.113,1200.0
2017-05-23 12:30:00,30.57,30.57,30.57,30.57,800.0,28.1222,28.1222,28.1222,28.1222,800.0
2017-05-23 12:35:00,30.56,30.58,30.56,30.58,6704.0,28.113,28.1314,28.113,28.1314,6704.0
2017-05-23 12:40:00,30.58,30.58,30.57,30.57,4212.0,28.1314,28.1314,28.1222,28.1222,4212.0
2017-05-23 12:45:00,30.57,30.57,30.56,30.56,6804.0,28.1222,28.1222,28.113,28.113,6804.0
2017-05-23 12:50:00,30.56,30.57,30.56,30.57,7200.0,28.113,28.1222,28.113,28.1222,7200.0
2017-05-23 12:55:00,30.56,30.56,30.55,30.55,3100.0,28.113,28.113,28.1038,28.1038,3100.0
2017-05-23 13:00:00,30.56,30.58,30.56,30.58,11916.0,28.113,28.1314,28.113,28.1314,11916.0
2017-05-23 13:05:00,30.58,30.58,30.58,30.58,800.0,28.1314,28.1314,28.1314,28.1314,800.0
2017-05-23 13:10:00,30.57,30.59,30.56,30.59,6400.0,28.1222,28.1406,28.113,28.1406,6400.0
2017-05-23 13:15:00,30.58,30.58,30.58,30.58,400.0,28.1314,28.1314,28.1314,28.1314,400.0
2017-05-23 13:20:00,30.59,30.59,30.58,30.58,2880.0,28.1406,28.1406,28.1314,28.1314,2880.0
2017-05-23 13:25:00,30.58,30.59,30.58,30.58,5284.0,28.1314,28.1406,28.1314,28.1314,5284.0
2017-05-23 13:30:00,30.6,30.61,30.59,30.61,5552.0,28.1498,28.159,28.1406,28.159,5552.0
2017-05-23 13:35:00,30.61,30.61,30.59,30.6,6376.0,28.159,28.159,28.1406,28.1498,6376.0
2017-05-23 13:40:00,30.59,30.6,30.59,30.6,2800.0,28.1406,28.1498,28.1406,28.1498,2800.0
2017-05-23 13:45:00,30.59,30.6,30.59,30.59,3056.0,28.1406,28.1498,28.1406,28.1406,3056.0
2017-05-23 13:50:00,30.59,30.63,30.59,30.61,14040.0,28.1406,28.1774,28.1406,28.159,14040.0
2017-05-23 13:55:00,30.6,30.6,30.59,30.59,8968.0,28.1498,28.1498,28.1406,28.1406,8968.0
2017-05-23 14:00:00,30.6,30.6,30.57,30.59,8400.0,28.1498,28.1498,28.1222,28.1406,8400.0
2017-05-23 14:05:00,30.59,30.61,30.59,30.61,9148.0,28.1406,28.159,28.1406,28.159,9148.0
2017-05-23 14:10:00,30.6,30.61,30.59,30.59,6400.0,28.1498,28.159,28.1406,28.1406,6400.0
2017-05-23 14:15:00,30.59,30.6,30.58,30.58,11900.0,28.1406,28.1498,28.1314,28.1314,11900.0
2017-05-23 14:20:00,30.58,30.6,30.57,30.6,19092.0,28.1314,28.1498,28.1222,28.1498,19092.0
2017-05-23 14:25:00,30.6,30.61,30.59,30.6,16880.0,28.1498,28.159,28.1406,28.1498,16880.0
2017-05-23 14:30:00,30.6,30.62,30.6,30.61,8512.0,28.1498,28.1682,28.1498,28.159,8512.0
2017-05-23 14:35:00,30.61,30.62,30.61,30.62,7616.0,28.159,28.1682,28.159,28.1682,7616.0
2017-05-23 14:40:00,30.61,30.62,30.61,30.61,8684.0,28.159,28.1682,28.159,28.159,8684.0
2017-05-23 14:45:00,30.62,30.63,30.61,30.62,15652.0,28.1682,28.1774,28.159,28.1682,15652.0
2017-05-23 14:50:00,30.61,30.62,30.61,30.62,4636.0,28.159,28.1682,28.159,28.1682,4636.0
2017-05-23 14:55:00,30.62,30.62,30.6,30.61,11200.0,28.1682,28.1682,28.1498,28.159,11200.0
2017-05-23 15:00:00,30.61,30.61,30.61,30.61,7264.0,28.159,28.159,28.159,28.159,7264.0
2017-05-23 15:05:00,30.61,30.61,30.61,30.61,1200.0,28.159,28.159,28.159,28.159,1200.0
2017-05-23 15:10:00,30.61,30.62,30.61,30.61,9500.0,28.159,28.1682,28.159,28.159,9500.0
2017-05-23 15:15:00,30.61,30.62,30.59,30.59,14664.0,28.159,28.1682,28.1406,28.1406,14664.0
2017-05-23 15:20:00,30.59,30.6,30.59,30.6,12844.0,28.1406,28.1498,28.1406,28.1498,12844.0
2017-05-23 15:25:00,30.6,30.63,30.6,30.62,21388.0,28.1498,28.1774,28.1498,28.1682,21388.0
2017-05-23 15:30:00,30.62,30.62,30.6,30.6,19476.0,28.1682,28.1682,28.1498,28.1498,19476.0
2017-05-23 15:35:00,30.6,30.63,30.6,30.62,19228.0,28.1498,28.1774,28.1498,28.1682,19228.0
2017-05-23 15:40:00,30.62,30.63,30.61,30.61,22764.0,28.1682,28.1774,28.159,28.159,22764.0
2017-05-23 15:45:00,30.61,30.63,30.61,30.63,50560.0,28.159,28.1774,28.159,28.1774,50560.0
2017-05-23 15:50:00,30.63,30.63,30.6,30.61,47856.0,28.1774,28.1774,28.1498,28.159,47856.0
2017-05-23 15:55:00,30.61,30.61,30.58,30.6,113540.0,28.159,28.159,28.1314,28.1498,113540.0
2017-05-24 09:30:00,30.69,30.7,30.6,30.7,35192.0,28.2326,28.2418,28.1498,28.2418,35192.0
2017-05-24 09:35:00,30.7,30.82,30.7,30.74,158648.0,28.2418,28.3522,28.2418,28.2786,158648.0
2017-05-24 09:40:00,30.74,30.76,30.7,30.7,7440.0,28.2786,28.297,28.2418,28.2418,7440.0
2017-05-24 09:45:00,30.71,30.74,30.71,30.73,23088.0,28.251,28.2786,28.251,28.2694,23088.0
2017-05-24 09:50:00,30.74,30.77,30.72,30.72,19200.0,28.2786,28.3062,28.2602,28.2602,19200.0
2017-05-24 09:55:00,30.72,30.79,30.72,30.77,18400.0,28.2602,28.3246,28.2602,28.3062,18400.0
2017-05-24 10:00:00,30.77,30.87,30.77,30.85,14788.0,28.3062,28.3982,28.3062,28.3798,14788.0
2017-05-24 10:05:00,30.83,30.85,30.8,30.84,32200.0,28.3614,28.3798,28.3338,28.3706,32200.0
2017-05-24 10:10:00,30.83,30.85,30.8,30.84,8800.0,28.3614,28.3798,28.3338,28.3706,8800.0
2017-05-24 10:15:00,30.84,30.89,30.84,30.89,10120.0,28.3706,28.4166,28.3706,28.4166,10120.0
2017-05-24 10:20:00,30.88,30.91,30.86,30.9,16828.0,28.4074,28.4349,28.389,28.4258,16828.0
2017-05-24 10:25:00,30.91,30.91,30.9,30.9,4400.0,28.4349,28.4349,28.4258,28.4258,4400.0
2017-05-24 10:30:00,30.91,30.91,30.89,30.89,12800.0,28.4349,28.4349,28.4166,28.4166,12800.0
2017-05-24 10:35:00,30.91,30.99,30.91,30.99,16744.0,28.4349,28.5085,28.4349,28.5085,16744.0
2017-05-24 10:40:00,30.98,30.99,30.94,30.95,13208.0,28.4993,28.5085,28.4625,28.4717,13208.0
2017-05-24 10:45:00,30.95,30.96,30.93,30.95,7600.0,28.4717,28.4809,28.4533,28.4717,7600.0
2017-05-24 10:50:00,30.96,30.96,30.92,30.93,12400.0,28.4809,28.4809,28.4441,28.4533,12400.0
2017-05-24 10:55:00,30.93,30.94,30.91,30.92,10400.0,28.4533,28.4625,28.4349,28.4441,10400.0
2017-05-24 11:00:00,30.91,30.93,30.91,30.92,7600.0,28.4349,28.4533,28.4349,28.4441,7600.0
2017-05-24 11:05:00,30.93,30.99,30.92,30.98,27688.0,28.4533,28.5085,28.4441,28.4993,27688.0
2017-05-24 11:10:00,30.99,30.99,30.97,30.97,9600.0,28.5085,28.5085,28.4901,28.4901,9600.0
2017-05-24 11:15:00,30.97,31.02,30.97,30.99,13004.0,28.4901,28.5361,28.4901,28.5085,13004.0
2017-05-24 11:20:00,30.99,31.0,30.99,31.0,11660.0,28.5085,28.5177,28.5085,28.5177,11660.0
2017-05-24 11:25:00,31.0,31.02,30.99,31.02,8400.0,28.5177,28.5361,28.5085,28.5361,8400.0
2017-05-24 11:30:00,31.02,31.02,31.0,31.02,10464.0,28.5361,28.5361,28.5177,28.5361,10464.0
2017-05-24 11:35:00,31.02,31.04,31.01,31.04,7352.0,28.5361,28.5545,28.5269,28.5545,7352.0
2017-05-24 11:40:00,31.04,31.07,31.04,31.05,15200.0,28.5545,28.5821,28.5545,28.5637,15200.0
2017-05-24 11:45:00,31.06,31.07,31.06,31.06,8872.0,28.5729,28.5821,28.5729,28.5729,8872.0
2017-05-24 11:50:00,31.07,31.08,31.04,31.06,19572.0,28.5821,28.5913,28.5545,28.5729,19572.0
2017-05-24 11:55:00,31.08,31.11,31.08,31.08,10800.0,28.5913,28.6189,28.5913,28.5913,10800.0
2017-05-24 12:00:00,31.08,31.09,31.05,31.05,4400.0,28.5913,28.6005,28.5637,28.5637,4400.0
2017-05-24 12:05:00,31.05,31.05,31.04,31.04,3600.0,28.5637,28.5637,28.5545,28.5545,3600.0
2017-05-24 12:10:00,31.04,31.04,31.03,31.03,2400.0,28.5545,28.5545,28.5453,28.5453,2400.0
2017-05-24 12:15:00,31.02,31.02,31.0,31.0,3200.0,28.5361,28.5361,28.5177,28.5177,3200.0
2017-05-24 12:20:00,31.02,31.03,31.01,31.02,6800.0,28.5361,28.5453,28.5269,28.5361,6800.0
2017-05-24 12:25:00,31.03,31.03,31.02,31.02,7200.0,28.5453,28.5453,28.5361,28.5361,7200.0
2017-05-24 12:30:00,31.02,31.05,31.02,31.03,14000.0,28.5361,28.5637,28.5361,28.5453,14000.0
2017-05-24 12:35:00,31.04,31.04,31.02,31.03,1600.0,28.5545,28.5545,28.5361,28.5453,1600.0
2017-05-24 12:40:00,31.02,31.03,31.01,31.01,3920.0,28.5361,28.5453,28.5269,28.5269,3920.0
2017-05-24 12:45:00,31.02,31.03,31.02,31.02,7252.0,28.5361,28.5453,28.5361,28.5361,7252.0
2017-05-24 12:50:00,31.02,31.05,31.02,31.05,4816.0,28.5361,28.5637,28.5361,28.5637,4816.0
2017-05-24 12:55:00,31.05,31.05,31.04,31.04,4000.0,28.5637,28.5637,28.5545,28.5545,4000.0
2017-05-24 13:00:00,31.04,31.05,31.04,31.05,7620.0,28.5545,28.5637,28.5545,28.5637,7620.0
2017-05-24 13:05:00,31.05,31.06,31.04,31.04,11652.0,28.5637,28.5729,28.5545,28.5545,11652.0
2017-05-24 13:10:00,31.05,31.05,31.03,31.04,6904.0,28.5637,28.5637,28.5453,28.5545,6904.0
2017-05-24 13:15:00,31.05,31.05,31.03,31.03,1200.0,28.5637,28.5637,28.5453,28.5453,1200.0
2017-05-24 13:20:00,31.02,31.02,31.0,31.0,5200.0,28.5361,28.5361,28.5177,28.5177,5200.0
2017-05-24 13:25:00,31.0,31.02,31.0,31.01,5000.0,28.5177,28.5361,28.5177,28.5269,5000.0
2017-05-24 13:30:00,31.01,31.02,31.01,31.02,2000.0,28.5269,28.5361,28.5269,28.5361,2000.0
2017-05-24 13:35:00,31.03,31.04,31.02,31.04,6000.0,28.5453,28.5545,28.5361,28.5545,6000.0
2017-05-24 13:40:00,31.04,31.06,31.04,31.04,9600.0,28.5545,28.5729,28.5545,28.5545,9600.0
2017-05-24 13:45:00,31.04,31.04,31.03,31.03,6032.0,28.5545,28.5545,28.5453,28.5453,6032.0
2017-05-24 13:50:00,31.03,31.05,31.03,31.05,11240.0,28.5453,28.5637,28.5453,28.5637,11240.0
2017-05-24 13:55:00,31.05,31.06,31.04,31.05,2984.0,28.5637,28.5729,28.5545,28.5637,2984.0
2017-05-24 14:00:00,31.05,31.08,31.03,31.03,12800.0,28.5637,28.5913,28.5453,28.5453,12800.0
2017-05-24 14:05:00,31.03,31.07,31.03,31.06,4400.0,28.5453,28.5821,28.5453,28.5729,4400.0
2017-05-24 14:10:00,31.06,31.11,31.06,31.09,25480.0,28.5729,28.6189,28.5729,28.6005,25480.0
2017-05-24 14:15:00,31.11,31.13,31.11,31.12,7772.0,28.6189,28.6373,28.6189,28.6281,7772.0
2017-05-24 14:20:00,31.12,31.12,31.11,31.12,6900.0,28.6281,28.6281,28.6189,28.6281,6900.0
2017-05-24 14:25:00,31.11,31.13,31.11,31.11,5216.0,28.6189,28.6373,28.6189,28.6189,5216.0
2017-05-24 14:30:00,31.1,31.11,31.1,31.11,8748.0,28.6097,28.6189,28.6097,28.6189,8748.0
2017-05-24 14:35:00,31.13,31.2,31.12,31.17,67052.0,28.6373,28.7017,28.6281,28.6741,67052.0
2017-05-24 14:40:00,31.16,31.17,31.14,31.17,18348.0,28.6649,28.6741,28.6465,28.6741,18348.0
2017-05-24 14:45:00,31.17,31.19,31.17,31.19,12400.0,28.6741,28.6925,28.6741,28.6925,12400.0
2017-05-24 14:50:00,31.18,31.19,31.18,31.19,5400.0,28.6833,28.6925,28.6833,28.6925,5400.0
2017-05-24 14:55:00,31.18,31.18,31.17,31.17,14892.0,28.6833,28.6833,28.6741,28.6741,14892.0
2017-05-24 15:00:00,31.17,31.17,31.16,31.17,15000.0,28.6741,28.6741,28.6649,28.6741,15000.0
2017-05-24 15:05:00,31.17,31.17,31.14,31.16,20232.0,28.6741,28.6741,28.6465,28.6649,20232.0
2017-05-24 15:10:00,31.16,31.18,31.16,31.18,22804.0,28.6649,28.6833,28.6649,28.6833,22804.0
2017-05-24 15:15:00,31.18,31.2,31.18,31.18,23404.0,28.6833,28.7017,28.6833,28.6833,23404.0
2017-05-24 15:20:00,31.18,31.21,31.18,31.21,18440.0,28.6833,28.7109,28.6833,28.7109,18440.0
2017-05-24 15:25:00,31.21,31.21,31.2,31.2,18876.0,28.7109,28.7109,28.7017,28.7017,18876.0
2017-05-24 15:30:00,31.2,31.21,31.2,31.2,26180.0,28.7017,28.7109,28.7017,28.7017,26180.0
2017-05-24 15:35:00,31.2,31.22,31.2,31.21,25572.0,28.7017,28.7201,28.7017,28.7109,25572.0
2017-05-24 15:40:00,31.2,31.22,31.2,31.21,38700.0,28.7017,28.7201,28.7017,28.7109,38700.0
2017-05-24 15:45:00,31.21,31.21,31.2,31.21,39024.0,28.7109,28.7109,28.7017,28.7109,39024.0
2017-05-24 15:50:00,31.21,31.21,31.18,31.18,56248.0,28.7109,28.7109,28.6833,28.6833,56248.0
2017-05-24 15:55:00,31.18,31.2,31.17,31.17,89812.0,28.6833,28.7017,28.6741,28.6741,89812.0
2017-05-25 09:30:00,31.27,31.27,31.16,31.27,30364.0,28.7661,28.7661,28.6649,28.7661,30364.0
2017-05-25 09:35:00,31.27,31.31,31.27,31.29,16404.0,28.7661,28.8029,28.7661,28.7845,16404.0
2017-05-25 09:40:00,31.29,31.34,31.28,31.33,4800.0,28.7845,28.8305,28.7753,28.8213,4800.0
2017-05-25 09:45:00,31.33,31.36,31.3,31.34,10360.0,28.8213,28.8489,28.7937,28.8305,10360.0
2017-05-25 09:50:00,31.34,31.35,31.34,31.35,2400.0,28.8305,28.8397,28.8305,28.8397,2400.0
2017-05-25 09:55:00,31.34,31.35,31.33,31.35,15544.0,28.8305,28.8397,28.8213,28.8397,15544.0
2017-05-25 10:00:00,31.33,31.33,31.31,31.31,7200.0,28.8213,28.8213,28.8029,28.8029,7200.0
2017-05-25 10:05:00,31.32,31.35,31.31,31.34,12396.0,28.8121,28.8397,28.8029,28.8305,12396.0
2017-05-25 10:10:00,31.36,31.42,31.36,31.42,9200.0,28.8489,28.9041,28.8489,28.9041,9200.0
2017-05-25 10:15:00,31.41,31.45,31.39,31.43,35700.0,28.8949,28.9317,28.8765,28.9133,35700.0
2017-05-25 10:20:00,31.43,31.43,31.39,31.39,4000.0,28.9133,28.9133,28.8765,28.8765,4000.0
2017-05-25 10:25:00,31.39,31.39,31.38,31.38,3288.0,28.8765,28.8765,28.8673,28.8673,3288.0
2017-05-25 10:30:00,31.39,31.44,31.39,31.43,11492.0,28.8765,28.9225,28.8765,28.9133,11492.0
2017-05-25 10:35:00,31.45,31.47,31.43,31.46,17272.0,28.9317,28.9501,28.9133,28.9409,17272.0
2017-05-25 10:40:00,31.47,31.47,31.4,31.43,6400.0,28.9501,28.9501,28.8857,28.9133,6400.0
2017-05-25 10:45:00,31.43,31.44,31.42,31.44,4440.0,28.9133,28.9225,28.9041,28.9225,4440.0
2017-05-25 10:50:00,31.44,31.45,31.44,31.44,3600.0,28.9225,28.9317,28.9225,28.9225,3600.0
2017-05-25 10:55:00,31.44,31.44,31.42,31.43,2800.0,28.9225,28.9225,28.9041,28.9133,2800.0
2017-05-25 11:00:00,31.43,31.45,31.42,31.43,15792.0,28.9133,28.9317,28.9041,28.9133,15792.0
2017-05-25 11:05:00,31.41,31.42,31.41,31.42,5600.0,28.8949,28.9041,28.8949,28.9041,5600.0
2017-05-25 11:10:00,31.41,31.41,31.4,31.4,2000.0,28.8949,28.8949,28.8857,28.8857,2000.0
2017-05-25 11:15:00,31.4,31.43,31.4,31.43,17372.0,28.8857,28.9133,28.8857,28.9133,17372.0
2017-05-25 11:20:00,31.42,31.45,31.41,31.41,6000.0,28.9041,28.9317,28.8949,28.8949,6000.0
2017-05-25 11:25:00,31.4,31.43,31.4,31.42,4000.0,28.8857,28.9133,28.8857,28.9041,4000.0
2017-05-25 11:30:00,31.43,31.47,31.43,31.47,22388.0,28.9133,28.9501,28.9133,28.9501,22388.0
2017-05-25 11:35:00,31.46,31.46,31.42,31.46,7792.0,28.9409,28.9409,28.9041,28.9409,7792.0
2017-05-25 11:40:00,31.44,31.45,31.43,31.45,5452.0,28.9225,28.9317,28.9133,28.9317,5452.0
2017-05-25 11:45:00,31.44,31.46,31.43,31.43,7940.0,28.9225,28.9409,28.9133,28.9133,7940.0
2017-05-25 11:50:00,31.42,31.42,31.41,31.41,2000.0,28.9041,28.9041,28.8949,28.8949,2000.0
2017-05-25 11:55:00,31.4,31.42,31.4,31.41,4824.0,28.8857,28.9041,28.8857,28.8949,4824.0
2017-05-25 12:00:00,31.4,31.4,31.38,31.38,2400.0,28.8857,28.8857,28.8673,28.8673,2400.0
2017-05-25 12:05:00,31.38,31.38,31.38,31.38,800.0,28.8673,28.8673,28.8673,28.8673,800.0
2017-05-25 12:10:00,31.38,31.38,31.35,31.35,8828.0,28.8673,28.8673,28.8397,28.8397,8828.0
2017-05-25 12:15:00,31.36,31.36,31.33,31.35,11736.0,28.8489,28.8489,28.8213,28.8397,11736.0
2017-05-25 12:20:00,31.36,31.39,31.35,31.38,4596.0,28.8489,28.8765,28.8397,28.8673,4596.0
2017-05-25 12:25:00,31.37,31.38,31.37,31.37,4456.0,28.8581,28.8673,28.8581,28.8581,4456.0
2017-05-25 12:30:00,31.36,31.38,31.36,31.38,5200.0,28.8489,28.8673,28.8489,28.8673,5200.0
2017-05-25 12:35:00,31.38,31.38,31.37,31.38,3640.0,28.8673,28.8673,28.8581,28.8673,3640.0
2017-05-25 12:40:00,31.38,31.39,31.38,31.39,3820.0,28.8673,28.8765,28.8673,28.8765,3820.0
2017-05-25 12:45:00,31.39,31.39,31.37,31.39,9136.0,28.8765,28.8765,28.8581,28.8765,9136.0
2017-05-25 12:50:00,31.39,31.4,31.39,31.39,4800.0,28.8765,28.8857,28.8765,28.8765,4800.0
2017-05-25 12:55:00,31.39,31.39,31.38,31.38,4000.0,28.8765,28.8765,28.8673,28.8673,4000.0
2017-05-25 13:00:00,31.39,31.39,31.37,31.37,1600.0,28.8765,28.8765,28.8581,28.8581,1600.0
2017-05-25 13:05:00,31.36,31.37,31.36,31.37,9200.0,28.8489,28.8581,28.8489,28.8581,9200.0
2017-05-25 13:10:00,31.37,31.4,31.37,31.4,9600.0,28.8581,28.8857,28.8581,28.8857,9600.0
2017-05-25 13:15:00,31.4,31.41,31.39,31.39,5036.0,28.8857,28.8949,28.8765,28.8765,5036.0
2017-05-25 13:20:00,31.4,31.4,31.4,31.4,800.0,28.8857,28.8857,28.8857,28.8857,800.0
2017-05-25 13:25:00,31.39,31.41,31.38,31.4,4800.0,28.8765,28.8949,28.8673,28.8857,4800.0
2017-05-25 13:30:00,31.39,31.39,31.37,31.37,1600.0,28.8765,28.8765,28.8581,28.8581,1600.0
2017-05-25 13:35:00,31.37,31.38,31.37,31.37,1864.0,28.8581,28.8673,28.8581,28.8581,1864.0
2017-05-25 13:40:00,31.38,31.4,31.38,31.39,4400.0,28.8673,28.8857,28.8673,28.8765,4400.0
2017-05-25 13:45:00,31.39,31.4,31.38,31.38,3996.0,28.8765,28.8857,28.8673,28.8673,3996.0
2017-05-25 13:50:00,31.38,31.4,31.38,31.4,7072.0,28.8673,28.8857,28.8673,28.8857,7072.0
2017-05-25 13:55:00,31.4,31.4,31.38,31.4,5600.0,28.8857,28.8857,28.8673,28.8857,5600.0
2017-05-25 14:00:00,31.4,31.4,31.38,31.38,6800.0,28.8857,28.8857,28.8673,28.8673,6800.0
2017-05-25 14:05:00,31.38,31.39,31.38,31.38,3600.0,28.8673,28.8765,28.8673,28.8673,3600.0
2017-05-25 14:10:00,31.38,31.39,31.37,31.39,8400.0,28.8673,28.8765,28.8581,28.8765,8400.0
2017-05-25 14:15:00,31.39,31.4,31.39,31.4,3688.0,28.8765,28.8857,28.8765,28.8857,3688.0
2017-05-25 14:20:00,31.41,31.43,31.41,31.42,8708.0,28.8949,28.9133,28.8949,28.9041,8708.0
2017-05-25 14:25:00,31.41,31.41,31.41,31.41,2800.0,28.8949,28.8949,28.8949,28.8949,2800.0
2017-05-25 14:30:00,31.41,31.42,31.41,31.41,3600.0,28.8949,28.9041,28.8949,28.8949,3600.0
2017-05-25 14:35:00,31.42,31.44,31.42,31.44,14560.0,28.9041,28.9225,28.9041,28.9225,14560.0
2017-05-25 14:40:00,31.45,31.45,31.44,31.45,11600.0,28.9317,28.9317,28.9225,28.9317,11600.0
2017-05-25 14:45:00,31.44,31.44,31.43,31.44,4028.0,28.9225,28.9225,28.9133,28.9225,4028.0
2017-05-25 14:50:00,31.43,31.43,31.43,31.43,1960.0,28.9133,28.9133,28.9133,28.9133,1960.0
2017-05-25 14:55:00,31.43,31.45,31.43,31.43,10804.0,28.9133,28.9317,28.9133,28.9133,10804.0
2017-05-25 15:00:00,31.43,31.44,31.43,31.43,3944.0,28.9133,28.9225,28.9133,28.9133,3944.0
2017-05-25 15:05:00,31.43,31.43,31.41,31.43,6004.0,28.9133,28.9133,28.8949,28.9133,6004.0
2017-05-25 15:10:00,31.43,31.43,31.41,31.42,3200.0,28.9133,28.9133,28.8949,28.9041,3200.0
2017-05-25 15:15:00,31.41,31.42,31.41,31.41,11796.0,28.8949,28.9041,28.8949,28.8949,11796.0
2017-05-25 15:20:00,31.4,31.4,31.39,31.4,11936.0,28.8857,28.8857,28.8765,28.8857,11936.0
2017-05-25 15:25:00,31.4,31.4,31.38,31.38,12200.0,28.8857,28.8857,28.8673,28.8673,12200.0
2017-05-25 15:30:00,31.38,31.38,31.36,31.37,26252.0,28.8673,28.8673,28.8489,28.8581,26252.0
2017-05-25 15:35:00,31.37,31.37,31.35,31.36,16240.0,28.8581,28.8581,28.8397,28.8489,16240.0
2017-05-25 15:40:00,31.36,31.38,31.36,31.38,18920.0,28.8489,28.8673,28.8489,28.8673,18920.0
2017-05-25 15:45:00,31.38,31.43,31.38,31.42,24240.0,28.8673,28.9133,28.8673,28.9041,24240.0
2017-05-25 15:50:00,31.42,31.42,31.37,31.38,33120.0,28.9041,28.9041,28.8581,28.8673,33120.0
2017-05-25 15:55:00,31.39,31.4,31.37,31.39,116456.0,28.8765,28.8857,28.8581,28.8765,116456.0
2017-05-26 09:30:00,31.29,31.33,31.13,31.24,38476.0,28.7845,28.8213,28.6373,28.7385,38476.0
2017-05-26 09:35:00,31.26,31.35,31.26,31.35,20400.0,28.7569,28.8397,28.7569,28.8397,20400.0
2017-05-26 09:40:00,31.33,31.34,31.28,31.28,10900.0,28.8213,28.8305,28.7753,28.7753,10900.0
2017-05-26 09:45:00,31.28,31.33,31.26,31.31,10400.0,28.7753,28.8213,28.7569,28.8029,10400.0
2017-05-26 09:50:00,31.31,31.32,31.29,31.3,4800.0,28.8029,28.8121,28.7845,28.7937,4800.0
2017-05-26 09:55:00,31.3,31.33,31.27,31.32,9960.0,28.7937,28.8213,28.7661,28.8121,9960.0
2017-05-26 10:00:00,31.33,31.33,31.3,31.31,9404.0,28.8213,28.8213,28.7937,28.8029,9404.0
2017-05-26 10:05:00,31.31,31.31,31.26,31.26,3600.0,28.8029,28.8029,28.7569,28.7569,3600.0
2017-05-26 10:10:00,31.26,31.32,31.25,31.32,10100.0,28.7569,28.8121,28.7477,28.8121,10100.0
2017-05-26 10:15:00,31.31,31.33,31.31,31.33,2400.0,28.8029,28.8213,28.8029,28.8213,2400.0
2017-05-26 10:20:00,31.32,31.32,31.3,31.32,10028.0,28.8121,28.8121,28.7937,28.8121,10028.0
2017-05-26 10:25:00,31.33,31.34,31.3,31.3,4448.0,28.8213,28.8305,28.7937,28.7937,4448.0
2017-05-26 10:30:00,31.32,31.32,31.3,31.31,12652.0,28.8121,28.8121,28.7937,28.8029,12652.0
2017-05-26 10:35:00,31.33,31.35,31.33,31.35,5200.0,28.8213,28.8397,28.8213,28.8397,5200.0
2017-05-26 10:40:00,31.35,31.37,31.35,31.36,5600.0,28.8397,28.8581,28.8397,28.8489,5600.0
2017-05-26 10:45:00,31.36,31.37,31.35,31.35,3368.0,28.8489,28.8581,28.8397,28.8397,3368.0
2017-05-26 10:50:00,31.35,31.36,31.34,31.35,6640.0,28.8397,28.8489,28.8305,28.8397,6640.0
2017-05-26 10:55:00,31.35,31.35,31.33,31.33,4800.0,28.8397,28.8397,28.8213,28.8213,4800.0
2017-05-26 11:00:00,31.34,31.35,31.33,31.33,9440.0,28.8305,28.8397,28.8213,28.8213,9440.0
2017-05-26 11:05:00,31.34,31.35,31.33,31.35,11492.0,28.8305,28.8397,28.8213,28.8397,11492.0
2017-05-26 11:10:00,31.35,31.35,31.33,31.33,7200.0,28.8397,28.8397,28.8213,28.8213,7200.0
2017-05-26 11:15:00,31.34,31.34,31.32,31.33,6800.0,28.8305,28.8305,28.8121,28.8213,6800.0
2017-05-26 11:20:00,31.33,31.34,31.33,31.34,2800.0,28.8213,28.8305,28.8213,28.8305,2800.0
2017-05-26 11:25:00,31.35,31.35,31.34,31.34,2400.0,28.8397,28.8397,28.8305,28.8305,2400.0
2017-05-26 11:30:00,31.34,31.35,31.34,31.34,9872.0,28.8305,28.8397,28.8305,28.8305,9872.0
2017-05-26 11:35:00,31.33,31.34,31.32,31.32,6800.0,28.8213,28.8305,28.8121,28.8121,6800.0
2017-05-26 11:40:00,31.33,31.33,31.32,31.33,1600.0,28.8213,28.8213,28.8121,28.8213,1600.0
2017-05-26 11:45:00,31.33,31.33,31.32,31.33,5788.0,28.8213,28.8213,28.8121,28.8213,5788.0
2017-05-26 11:50:00,31.32,31.32,31.31,31.31,6800.0,28.8121,28.8121,28.8029,28.8029,6800.0
2017-05-26 11:55:00,31.31,31.31,31.29,31.29,3052.0,28.8029,28.8029,28.7845,28.7845,3052.0
2017-05-26 12:00:00,31.31,31.31,31.3,31.31,5744.0,28.8029,28.8029,28.7937,28.8029,5744.0
2017-05-26 12:05:00,31.31,31.31,31.31,31.31,0.0,28.8029,28.8029,28.8029,28.8029,0.0
2017-05-26 12:10:00,31.31,31.31,31.3,31.31,2576.0,28.8029,28.8029,28.7937,28.8029,2576.0
2017-05-26 12:15:00,31.3,31.33,31.3,31.33,9540.0,28.7937,28.8213,28.7937,28.8213,9540.0
2017-05-26 12:20:00,31.33,31.33,31.32,31.33,2800.0,28.8213,28.8213,28.8121,28.8213,2800.0
2017-05-26 12:25:00,31.33,31.33,31.33,31.33,3204.0,28.8213,28.8213,28.8213,28.8213,3204.0
2017-05-26 12:30:00,31.33,31.33,31.32,31.33,4400.0,28.8213,28.8213,28.8121,28.8213,4400.0
2017-05-26 12:35:00,31.33,31.34,31.33,31.34,6400.0,28.8213,28.8305,28.8213,28.8305,6400.0
2017-05-26 12:40:00,31.33,31.33,31.33,31.33,400.0,28.8213,28.8213,28.8213,28.8213,400.0
2017-05-26 12:45:00,31.34,31.35,31.34,31.34,2800.0,28.8305,28.8397,28.8305,28.8305,2800.0
2017-05-26 12:50:00,31.34,31.35,31.34,31.35,4960.0,28.8305,28.8397,28.8305,28.8397,4960.0
2017-05-26 12:55:00,31.34,31.35,31.34,31.35,6292.0,28.8305,28.8397,28.8305,28.8397,6292.0
2017-05-26 13:00:00,31.35,31.35,31.34,31.35,4480.0,28.8397,28.8397,28.8305,28.8397,4480.0
2017-05-26 13:05:00,31.34,31.35,31.34,31.35,2400.0,28.8305,28.8397,28.8305,28.8397,2400.0
2017-05-26 13:10:00,31.34,31.35,31.34,31.35,15580.0,28.8305,28.8397,28.8305,28.8397,15580.0
2017-05-26 13:15:00,31.35,31.38,31.35,31.38,26800.0,28.8397,28.8673,28.8397,28.8673,26800.0
2017-05-26 13:20:00,31.37,31.38,31.37,31.38,8400.0,28.8581,28.8673,28.8581,28.8673,8400.0
2017-05-26 13:25:00,31.38,31.38,31.37,31.37,3160.0,28.8673,28.8673,28.8581,28.8581,3160.0
2017-05-26 13:30:00,31.38,31.38,31.38,31.38,1600.0,28.8673,28.8673,28.8673,28.8673,1600.0
2017-05-26 13:35:00,31.39,31.39,31.38,31.38,4040.0,28.8765,28.8765,28.8673,28.8673,4040.0
2017-05-26 13:40:00,31.38,31.38,31.37,31.38,7948.0,28.8673,28.8673,28.8581,28.8673,7948.0
2017-05-26 13:45:00,31.38,31.38,31.37,31.38,3600.0,28.8673,28.8673,28.8581,28.8673,3600.0
2017-05-26 13:50:00,31.37,31.38,31.37,31.38,4800.0,28.8581,28.8673,28.8581,28.8673,4800.0
2017-05-26 13:55:00,31.38,31.39,31.38,31.38,6772.0,28.8673,28.8765,28.8673,28.8673,6772.0
2017-05-26 14:00:00,31.39,31.39,31.38,31.39,3600.0,28.8765,28.8765,28.8673,28.8765,3600.0
2017-05-26 14:05:00,31.39,31.39,31.38,31.39,5600.0,28.8765,28.8765,28.8673,28.8765,5600.0
2017-05-26 14:10:00,31.4,31.4,31.39,31.39,4428.0,28.8857,28.8857,28.8765,28.8765,4428.0
2017-05-26 14:15:00,31.39,31.39,31.38,31.39,3600.0,28.8765,28.8765,28.8673,28.8765,3600.0
2017-05-26 14:20:00,31.39,31.39,31.39,31.39,884.0,28.8765,28.8765,28.8765,28.8765,884.0
2017-05-26 14:25:00,31.39,31.39,31.38,31.38,8184.0,28.8765,28.8765,28.8673,28.8673,8184.0
2017-05-26 14:30:00,31.37,31.38,31.35,31.36,6400.0,28.8581,28.8673,28.8397,28.8489,6400.0
2017-05-26 14:35:00,31.36,31.36,31.35,31.35,8780.0,28.8489,28.8489,28.8397,28.8397,8780.0
2017-05-26 14:40:00,31.35,31.35,31.33,31.33,9836.0,28.8397,28.8397,28.8213,28.8213,9836.0
2017-05-26 14:45:00,31.33,31.34,31.33,31.34,7600.0,28.8213,28.8305,28.8213,28.8305,7600.0
2017-05-26 14:50:00,31.33,31.36,31.33,31.36,25592.0,28.8213,28.8489,28.8213,28.8489,25592.0
2017-05-26 14:55:00,31.36,31.36,31.36,31.36,6240.0,28.8489,28.8489,28.8489,28.8489,6240.0
2017-05-26 15:00:00,31.36,31.36,31.35,31.35,800.0,28.8489,28.8489,28.8397,28.8397,800.0
2017-05-26 15:05:00,31.36,31.36,31.3,31.32,12432.0,28.8489,28.8489,28.7937,28.8121,12432.0
2017-05-26 15:10:00,31.32,31.32,31.31,31.32,7180.0,28.8121,28.8121,28.8029,28.8121,7180.0
2017-05-26 15:15:00,31.32,31.32,31.3,31.3,11600.0,28.8121,28.8121,28.7937,28.7937,11600.0
2017-05-26 15:20:00,31.31,31.31,31.3,31.31,3200.0,28.8029,28.8029,28.7937,28.8029,3200.0
2017-05-26 15:25:00,31.3,31.32,31.3,31.32,11700.0,28.7937,28.8121,28.7937,28.8121,11700.0
2017-05-26 15:30:00,31.32,31.32,31.31,31.31,21608.0,28.8121,28.8121,28.8029,28.8029,21608.0
2017-05-26 15:35:00,31.31,31.31,31.3,31.3,18832.0,28.8029,28.8029,28.7937,28.7937,18832.0
2017-05-26 15:40:00,31.3,31.3,31.28,31.29,19600.0,28.7937,28.7937,28.7753,28.7845,19600.0
2017-05-26 15:45:00,31.3,31.31,31.3,31.31,22100.0,28.7937,28.8029,28.7937,28.8029,22100.0
2017-05-26 15:50:00,31.31,31.32,31.31,31.31,27868.0,28.8029,28.8121,28.8029,28.8029,27868.0
2017-05-26 15:55:00,31.31,31.31,31.27,31.29,62100.0,28.8029,28.8029,28.7661,28.7845,62100.0
2017-05-30 09:30:00,31.15,31.24,30.97,31.01,67968.0,28.6557,28.7385,28.4901,28.5269,67968.0
2017-05-30 09:35:00,31.08,31.08,31.03,31.06,8000.0,28.5913,28.5913,28.5453,28.5729,8000.0
2017-05-30 09:40:00,31.06,31.09,31.06,31.09,7400.0,28.5729,28.6005,28.5729,28.6005,7400.0
2017-05-30 09:45:00,31.08,31.11,31.07,31.1,5480.0,28.5913,28.6189,28.5821,28.6097,5480.0
2017-05-30 09:50:00,31.1,31.1,31.02,31.03,11060.0,28.6097,28.6097,28.5361,28.5453,11060.0
2017-05-30 09:55:00,31.04,31.06,31.02,31.05,5600.0,28.5545,28.5729,28.5361,28.5637,5600.0
2017-05-30 10:00:00,31.05,31.06,30.97,31.01,10508.0,28.5637,28.5729,28.4901,28.5269,10508.0
2017-05-30 10:05:00,30.99,31.04,30.99,31.04,6000.0,28.5085,28.5545,28.5085,28.5545,6000.0
2017-05-30 10:10:00,31.04,31.07,30.99,31.02,23588.0,28.5545,28.5821,28.5085,28.5361,23588.0
2017-05-30 10:15:00,31.0,31.02,30.94,31.0,15488.0,28.5177,28.5361,28.4625,28.5177,15488.0
2017-05-30 10:20:00,31.01,31.03,31.01,31.02,2800.0,28.5269,28.5453,28.5269,28.5361,2800.0
2017-05-30 10:25:00,31.03,31.03,31.02,31.02,5308.0,28.5453,28.5453,28.5361,28.5361,5308.0
2017-05-30 10:30:00,31.03,31.05,31.02,31.05,10000.0,28.5453,28.5637,28.5361,28.5637,10000.0
2017-05-30 10:35:00,31.05,31.05,30.99,31.01,14820.0,28.5637,28.5637,28.5085,28.5269,14820.0
2017-05-30 10:40:00,31.01,31.01,31.01,31.01,2400.0,28.5269,28.5269,28.5269,28.5269,2400.0
2017-05-30 10:45:00,31.0,31.0,30.98,30.98,7512.0,28.5177,28.5177,28.4993,28.4993,7512.0
2017-05-30 10:50:00,31.0,31.0,30.98,30.98,7936.0,28.5177,28.5177,28.4993,28.4993,7936.0
2017-05-30 10:55:00,30.97,30.97,30.95,30.95,19636.0,28.4901,28.4901,28.4717,28.4717,19636.0
2017-05-30 11:00:00,30.94,30.99,30.94,30.99,19564.0,28.4625,28.5085,28.4625,28.5085,19564.0
2017-05-30 11:05:00,30.99,31.01,30.99,31.01,1600.0,28.5085,28.5269,28.5085,28.5269,1600.0
2017-05-30 11:10:00,31.02,31.03,31.02,31.03,2800.0,28.5361,28.5453,28.5361,28.5453,2800.0
2017-05-30 11:15:00,31.03,31.04,31.03,31.04,3600.0,28.5453,28.5545,28.5453,28.5545,3600.0
2017-05-30 11:20:00,31.04,31.04,31.01,31.03,11580.0,28.5545,28.5545,28.5269,28.5453,11580.0
2017-05-30 11:25:00,31.02,31.03,31.01,31.03,4824.0,28.5361,28.5453,28.5269,28.5453,4824.0
2017-05-30 11:30:00,31.02,31.04,31.02,31.04,2000.0,28.5361,28.5545,28.5361,28.5545,2000.0
2017-05-30 11:35:00,31.04,31.04,31.03,31.03,2400.0,28.5545,28.5545,28.5453,28.5453,2400.0
2017-05-30 11:40:00,31.04,31.04,30.99,31.0,16000.0,28.5545,28.5545,28.5085,28.5177,16000.0
2017-05-30 11:45:00,31.0,31.01,30.99,31.0,7352.0,28.5177,28.5269,28.5085,28.5177,7352.0
2017-05-30 11:50:00,31.0,31.0,31.0,31.0,2400.0,28.5177,28.5177,28.5177,28.5177,2400.0
2017-05-30 11:55:00,31.0,31.0,30.99,31.0,7232.0,28.5177,28.5177,28.5085,28.5177,7232.0
2017-05-30 12:00:00,31.0,31.0,30.99,31.0,7600.0,28.5177,28.5177,28.5085,28.5177,7600.0
2017-05-30 12:05:00,31.0,31.0,30.99,30.99,2800.0,28.5177,28.5177,28.5085,28.5085,2800.0
2017-05-30 12:10:00,30.99,30.99,30.99,30.99,1112.0,28.5085,28.5085,28.5085,28.5085,1112.0
2017-05-30 12:15:00,30.99,31.0,30.99,31.0,2800.0,28.5085,28.5177,28.5085,28.5177,2800.0
2017-05-30 12:20:00,31.0,31.03,31.0,31.03,3600.0,28.5177,28.5453,28.5177,28.5453,3600.0
2017-05-30 12:25:00,31.04,31.04,31.02,31.02,8000.0,28.5545,28.5545,28.5361,28.5361,8000.0
2017-05-30 12:30:00,31.02,31.03,31.02,31.03,2400.0,28.5361,28.5453,28.5361,28.5453,2400.0
2017-05-30 12:35:00,31.02,31.03,31.02,31.03,8204.0,28.5361,28.5453,28.5361,28.5453,8204.0
2017-05-30 12:40:00,31.03,31.04,31.03,31.03,4800.0,28.5453,28.5545,28.5453,28.5453,4800.0
2017-05-30 12:45:00,31.02,31.02,31.02,31.02,400.0,28.5361,28.5361,28.5361,28.5361,400.0
2017-05-30 12:50:00,31.02,31.02,31.0,31.0,14000.0,28.5361,28.5361,28.5177,28.5177,14000.0
2017-05-30 12:55:00,31.0,31.0,30.99,30.99,2600.0,28.5177,28.5177,28.5085,28.5085,2600.0
2017-05-30 13:00:00,31.0,31.0,30.98,30.98,5848.0,28.5177,28.5177,28.4993,28.4993,5848.0
2017-05-30 13:05:00,30.98,31.0,30.98,31.0,6800.0,28.4993,28.5177,28.4993,28.5177,6800.0
2017-05-30 13:10:00,30.99,30.99,30.99,30.99,6000.0,28.5085,28.5085,28.5085,28.5085,6000.0
2017-05-30 13:15:00,30.98,30.98,30.98,30.98,8128.0,28.4993,28.4993,28.4993,28.4993,8128.0
2017-05-30 13:20:00,30.98,30.98,30.97,30.98,6636.0,28.4993,28.4993,28.4901,28.4993,6636.0
2017-05-30 13:25:00,30.98,30.98,30.98,30.98,3600.0,28.4993,28.4993,28.4993,28.4993,3600.0
2017-05-30 13:30:00,30.98,31.0,30.98,31.0,15208.0,28.4993,28.5177,28.4993,28.5177,15208.0
2017-05-30 13:35:00,31.0,31.0,31.0,31.0,5440.0,28.5177,28.5177,28.5177,28.5177,5440.0
2017-05-30 13:40:00,31.0,31.02,31.0,31.02,4400.0,28.5177,28.5361,28.5177,28.5361,4400.0
2017-05-30 13:45:00,31.02,31.02,31.02,31.02,8528.0,28.5361,28.5361,28.5361,28.5361,8528.0
2017-05-30 13:50:00,31.01,31.02,31.01,31.01,3200.0,28.5269,28.5361,28.5269,28.5269,3200.0
2017-05-30 13:55:00,31.02,31.02,31.01,31.02,4492.0,28.5361,28.5361,28.5269,28.5361,4492.0
2017-05-30 14:00:00,31.03,31.03,31.01,31.02,14000.0,28.5453,28.5453,28.5269,28.5361,14000.0
2017-05-30 14:05:00,31.03,31.03,31.01,31.02,4200.0,28.5453,28.5453,28.5269,28.5361,4200.0
2017-05-30 14:10:00,31.02,31.05,31.02,31.03,8428.0,28.5361,28.5637,28.5361,28.5453,8428.0
2017-05-30 14:15:00,31.03,31.04,31.03,31.03,6000.0,28.5453,28.5545,28.5453,28.5453,6000.0
2017-05-30 14:20:00,31.02,31.04,31.02,31.03,6144.0,28.5361,28.5545,28.5361,28.5453,6144.0
2017-05-30 14:25:00,31.03,31.06,31.03,31.06,14728.0,28.5453,28.5729,28.5453,28.5729,14728.0
2017-05-30 14:30:00,31.06,31.06,31.05,31.06,2800.0,28.5729,28.5729,28.5637,28.5729,2800.0
2017-05-30 14:35:00,31.06,31.06,31.04,31.05,10712.0,28.5729,28.5729,28.5545,28.5637,10712.0
2017-05-30 14:40:00,31.05,31.07,31.05,31.06,4396.0,28.5637,28.5821,28.5637,28.5729,4396.0
2017-05-30 14:45:00,31.06,31.06,31.05,31.06,10652.0,28.5729,28.5729,28.5637,28.5729,10652.0
2017-05-30 14:50:00,31.06,31.07,31.06,31.07,3600.0,28.5729,28.5821,28.5729,28.5821,3600.0
2017-05-30 14:55:00,31.07,31.07,31.05,31.07,10052.0,28.5821,28.5821,28.5637,28.5821,10052.0
2017-05-30 15:00:00,31.07,31.1,31.07,31.1,8800.0,28.5821,28.6097,28.5821,28.6097,8800.0
2017-05-30 15:05:00,31.09,31.1,31.09,31.1,7756.0,28.6005,28.6097,28.6005,28.6097,7756.0
2017-05-30 15:10:00,31.1,31.11,31.1,31.11,3200.0,28.6097,28.6189,28.6097,28.6189,3200.0
2017-05-30 15:15:00,31.11,31.14,31.11,31.14,6000.0,28.6189,28.6465,28.6189,28.6465,6000.0
2017-05-30 15:20:00,31.13,31.13,31.12,31.12,9596.0,28.6373,28.6373,28.6281,28.6281,9596.0
2017-05-30 15:25:00,31.11,31.12,31.1,31.12,14996.0,28.6189,28.6281,28.6097,28.6281,14996.0
2017-05-30 15:30:00,31.12,31.14,31.12,31.14,9212.0,28.6281,28.6465,28.6281,28.6465,9212.0
2017-05-30 15:35:00,31.14,31.16,31.14,31.15,17200.0,28.6465,28.6649,28.6465,28.6557,17200.0
2017-05-30 15:40:00,31.16,31.19,31.16,31.18,8816.0,28.6649,28.6925,28.6649,28.6833,8816.0
2017-05-30 15:45:00,31.17,31.18,31.16,31.18,34520.0,28.6741,28.6833,28.6649,28.6833,34520.0
2017-05-30 15:50:00,31.18,31.18,31.16,31.16,35920.0,28.6833,28.6833,28.6649,28.6649,35920.0
2017-05-30 15:55:00,31.16,31.19,31.15,31.18,171708.0,28.6649,28.6925,28.6557,28.6833,171708.0
2017-05-31 09:30:00,31.26,31.44,31.26,31.35,25204.0,28.7569,28.9225,28.7569,28.8397,25204.0
2017-05-31 09:35:00,31.34,31.34,31.28,31.28,5600.0,28.8305,28.8305,28.7753,28.7753,5600.0
2017-05-31 09:40:00,31.27,31.3,31.26,31.29,3576.0,28.7661,28.7937,28.7569,28.7845,3576.0
2017-05-31 09:45:00,31.3,31.3,31.25,31.26,3404.0,28.7937,28.7937,28.7477,28.7569,3404.0
2017-05-31 09:50:00,31.24,31.25,31.22,31.25,3304.0,28.7385,28.7477,28.7201,28.7477,3304.0
2017-05-31 09:55:00,31.22,31.22,31.13,31.16,14960.0,28.7201,28.7201,28.6373,28.6649,14960.0
2017-05-31 10:00:00,31.18,31.23,31.16,31.2,13400.0,28.6833,28.7293,28.6649,28.7017,13400.0
2017-05-31 10:05:00,31.21,31.22,31.19,31.2,11196.0,28.7109,28.7201,28.6925,28.7017,11196.0
2017-05-31 10:10:00,31.2,31.23,31.2,31.23,10400.0,28.7017,28.7293,28.7017,28.7293,10400.0
2017-05-31 10:15:00,31.24,31.25,31.24,31.25,5600.0,28.7385,28.7477,28.7385,28.7477,5600.0
2017-05-31 10:20:00,31.24,31.26,31.23,31.23,3620.0,28.7385,28.7569,28.7293,28.7293,3620.0
2017-05-31 10:25:00,31.25,31.26,31.23,31.26,5200.0,28.7477,28.7569,28.7293,28.7569,5200.0
2017-05-31 10:30:00,31.26,31.27,31.25,31.27,4600.0,28.7569,28.7661,28.7477,28.7661,4600.0
2017-05-31 10:35:00,31.26,31.28,31.26,31.27,6880.0,28.7569,28.7753,28.7569,28.7661,6880.0
2017-05-31 10:40:00,31.24,31.29,31.24,31.29,8516.0,28.7385,28.7845,28.7385,28.7845,8516.0
2017-05-31 10:45:00,31.29,31.29,31.27,31.28,4228.0,28.7845,28.7845,28.7661,28.7753,4228.0
2017-05-31 10:50:00,31.28,31.34,31.27,31.33,11216.0,28.7753,28.8305,28.7661,28.8213,11216.0
2017-05-31 10:55:00,31.32,31.33,31.31,31.33,4400.0,28.8121,28.8213,28.8029,28.8213,4400.0
2017-05-31 11:00:00,31.33,31.35,31.32,31.33,8948.0,28.8213,28.8397,28.8121,28.8213,8948.0
2017-05-31 11:05:00,31.32,31.33,31.31,31.33,16000.0,28.8121,28.8213,28.8029,28.8213,16000.0
2017-05-31 11:10:00,31.32,31.32,31.29,31.29,4800.0,28.8121,28.8121,28.7845,28.7845,4800.0
2017-05-31 11:15:00,31.29,31.31,31.29,31.31,25532.0,28.7845,28.8029,28.7845,28.8029,25532.0
2017-05-31 11:20:00,31.31,31.33,31.31,31.31,8000.0,28.8029,28.8213,28.8029,28.8029,8000.0
2017-05-31 11:25:00,31.31,31.31,31.29,31.29,3536.0,28.8029,28.8029,28.7845,28.7845,3536.0
2017-05-31 11:30:00,31.29,31.29,31.25,31.25,45344.0,28.7845,28.7845,28.7477,28.7477,45344.0
2017-05-31 11:35:00,31.25,31.26,31.23,31.23,6028.0,28.7477,28.7569,28.7293,28.7293,6028.0
2017-05-31 11:40:00,31.24,31.25,31.22,31.25,14748.0,28.7385,28.7477,28.7201,28.7477,14748.0
2017-05-31 11:45:00,31.25,31.3,31.25,31.29,20804.0,28.7477,28.7937,28.7477,28.7845,20804.0
2017-05-31 11:50:00,31.29,31.29,31.25,31.26,21744.0,28.7845,28.7845,28.7477,28.7569,21744.0
2017-05-31 11:55:00,31.26,31.27,31.25,31.26,8808.0,28.7569,28.7661,28.7477,28.7569,8808.0
2017-05-31 12:00:00,31.25,31.27,31.25,31.27,8188.0,28.7477,28.7661,28.7477,28.7661,8188.0
2017-05-31 12:05:00,31.27,31.27,31.25,31.25,6060.0,28.7661,28.7661,28.7477,28.7477,6060.0
2017-05-31 12:10:00,31.25,31.27,31.24,31.27,8132.0,28.7477,28.7661,28.7385,28.7661,8132.0
2017-05-31 12:15:00,31.28,31.29,31.28,31.29,6524.0,28.7753,28.7845,28.7753,28.7845,6524.0
2017-05-31 12:20:00,31.28,31.28,31.27,31.27,2400.0,28.7753,28.7753,28.7661,28.7661,2400.0
2017-05-31 12:25:00,31.27,31.27,31.25,31.27,9196.0,28.7661,28.7661,28.7477,28.7661,9196.0
2017-05-31 12:30:00,31.28,31.28,31.26,31.27,7720.0,28.7753,28.7753,28.7569,28.7661,7720.0
2017-05-31 12:35:00,31.26,31.26,31.26,31.26,2236.0,28.7569,28.7569,28.7569,28.7569,2236.0
2017-05-31 12:40:00,31.26,31.27,31.26,31.27,10652.0,28.7569,28.7661,28.7569,28.7661,10652.0
2017-05-31 12:45:00,31.27,31.27,31.25,31.25,6904.0,28.7661,28.7661,28.7477,28.7477,6904.0
2017-05-31 12:50:00,31.25,31.27,31.25,31.27,11936.0,28.7477,28.7661,28.7477,28.7661,11936.0
2017-05-31 12:55:00,31.28,31.29,31.28,31.29,10264.0,28.7753,28.7845,28.7753,28.7845,10264.0
2017-05-31 13:00:00,31.29,31.29,31.28,31.29,4352.0,28.7845,28.7845,28.7753,28.7845,4352.0
2017-05-31 13:05:00,31.29,31.3,31.29,31.3,5200.0,28.7845,28.7937,28.7845,28.7937,5200.0
2017-05-31 13:10:00,31.3,31.33,31.3,31.33,10184.0,28.7937,28.8213,28.7937,28.8213,10184.0
2017-05-31 13:15:00,31.33,31.34,31.31,31.31,4800.0,28.8213,28.8305,28.8029,28.8029,4800.0
2017-05-31 13:20:00,31.32,31.32,31.31,31.31,4328.0,28.8121,28.8121,28.8029,28.8029,4328.0
2017-05-31 13:25:00,31.31,31.32,31.31,31.32,1600.0,28.8029,28.8121,28.8029,28.8121,1600.0
2017-05-31 13:30:00,31.31,31.34,31.31,31.34,4000.0,28.8029,28.8305,28.8029,28.8305,4000.0
2017-05-31 13:35:00,31.34,31.34,31.31,31.32,5464.0,28.8305,28.8305,28.8029,28.8121,5464.0
2017-05-31 13:40:00,31.33,31.33,31.28,31.3,19204.0,28.8213,28.8213,28.7753,28.7937,19204.0
2017-05-31 13:45:00,31.31,31.32,31.31,31.31,5088.0,28.8029,28.8121,28.8029,28.8029,5088.0
2017-05-31 13:50:00,31.32,31.32,31.32,31.32,1200.0,28.8121,28.8121,28.8121,28.8121,1200.0
2017-05-31 13:55:00,31.31,31.31,31.28,31.28,11992.0,28.8029,28.8029,28.7753,28.7753,11992.0
2017-05-31 14:00:00,31.3,31.3,31.28,31.29,11000.0,28.7937,28.7937,28.7753,28.7845,11000.0
2017-05-31 14:05:00,31.28,31.3,31.28,31.3,6760.0,28.7753,28.7937,28.7753,28.7937,6760.0
2017-05-31 14:10:00,31.3,31.3,31.28,31.3,5508.0,28.7937,28.7937,28.7753,28.7937,5508.0
2017-05-31 14:15:00,31.3,31.32,31.3,31.31,9088.0,28.7937,28.8121,28.7937,28.8029,9088.0
2017-05-31 14:20:00,31.32,31.34,31.31,31.34,7200.0,28.8121,28.8305,28.8029,28.8305,7200.0
2017-05-31 14:25:00,31.33,31.34,31.32,31.34,15200.0,28.8213,28.8305,28.8121,28.8305,15200.0
2017-05-31 14:30:00,31.35,31.37,31.35,31.36,12124.0,28.8397,28.8581,28.8397,28.8489,12124.0
2017-05-31 14:35:00,31.37,31.38,31.37,31.38,4788.0,28.8581,28.8673,28.8581,28.8673,4788.0
2017-05-31 14:40:00,31.38,31.38,31.36,31.37,8740.0,28.8673,28.8673,28.8489,28.8581,8740.0
2017-05-31 14:45:00,31.36,31.4,31.36,31.4,7600.0,28.8489,28.8857,28.8489,28.8857,7600.0
2017-05-31 14:50:00,31.4,31.4,31.37,31.37,10400.0,28.8857,28.8857,28.8581,28.8581,10400.0
2017-05-31 14:55:00,31.36,31.38,31.36,31.37,5600.0,28.8489,28.8673,28.8489,28.8581,5600.0
2017-05-31 15:00:00,31.38,31.41,31.38,31.41,18964.0,28.8673,28.8949,28.8673,28.8949,18964.0
2017-05-31 15:05:00,31.4,31.4,31.37,31.37,15588.0,28.8857,28.8857,28.8581,28.8581,15588.0
2017-05-31 15:10:00,31.37,31.41,31.36,31.41,19600.0,28.8581,28.8949,28.8489,28.8949,19600.0
2017-05-31 15:15:00,31.4,31.43,31.38,31.43,29724.0,28.8857,28.9133,28.8673,28.9133,29724.0
2017-05-31 15:20:00,31.42,31.42,31.4,31.41,16884.0,28.9041,28.9041,28.8857,28.8949,16884.0
2017-05-31 15:25:00,31.41,31.42,31.41,31.41,9284.0,28.8949,28.9041,28.8949,28.8949,9284.0
2017-05-31 15:30:00,31.42,31.45,31.41,31.45,26044.0,28.9041,28.9317,28.8949,28.9317,26044.0
2017-05-31 15:35:00,31.45,31.45,31.44,31.45,12800.0,28.9317,28.9317,28.9225,28.9317,12800.0
2017-05-31 15:40:00,31.45,31.46,31.44,31.45,20800.0,28.9317,28.9409,28.9225,28.9317,20800.0
2017-05-31 15:45:00,31.46,31.47,31.44,31.45,31848.0,28.9409,28.9501,28.9225,28.9317,31848.0
2017-05-31 15:50:00,31.46,31.46,31.43,31.44,29960.0,28.9409,28.9409,28.9133,28.9225,29960.0
2017-05-31 15:55:00,31.44,31.49,31.44,31.47,77548.0,28.9225,28.9685,28.9225,28.9501,77548.0
2017-06-01 09:30:00,31.53,31.58,31.19,31.44,57016.0,29.0053,29.0513,28.6925,28.9225,57016.0
2017-06-01 09:35:00,31.42,31.43,31.36,31.38,10400.0,28.9041,28.9133,28.8489,28.8673,10400.0
2017-06-01 09:40:00,31.4,31.41,31.4,31.41,1600.0,28.8857,28.8949,28.8857,28.8949,1600.0
2017-06-01 09:45:00,31.44,31.56,31.44,31.56,6000.0,28.9225,29.0329,28.9225,29.0329,6000.0
2017-06-01 09:50:00,31.56,31.58,31.56,31.57,11220.0,29.0329,29.0513,29.0329,29.0421,11220.0
2017-06-01 09:55:00,31.58,31.63,31.58,31.62,8800.0,29.0513,29.0973,29.0513,29.0881,8800.0
2017-06-01 10:00:00,31.61,31.64,31.57,31.59,10568.0,29.0789,29.1065,29.0421,29.0605,10568.0
2017-06-01 10:05:00,31.6,31.62,31.56,31.6,7200.0,29.0697,29.0881,29.0329,29.0697,7200.0
2017-06-01 10:10:00,31.59,31.63,31.59,31.63,6000.0,29.0605,29.0973,29.0605,29.0973,6000.0
2017-06-01 10:15:00,31.63,31.63,31.58,31.6,8180.0,29.0973,29.0973,29.0513,29.0697,8180.0
2017-06-01 10:20:00,31.61,31.66,31.61,31.61,10000.0,29.0789,29.1249,29.0789,29.0789,10000.0
2017-06-01 10:25:00,31.61,31.64,31.61,31.64,5808.0,29.0789,29.1065,29.0789,29.1065,5808.0
2017-06-01 10:30:00,31.62,31.62,31.54,31.54,11284.0,29.0881,29.0881,29.0145,29.0145,11284.0
2017-06-01 10:35:00,31.53,31.56,31.52,31.52,19120.0,29.0053,29.0329,28.9961,28.9961,19120.0
2017-06-01 10:40:00,31.5,31.5,31.45,31.48,13104.0,28.9777,28.9777,28.9317,28.9593,13104.0
2017-06-01 10:45:00,31.5,31.5,31.48,31.48,5888.0,28.9777,28.9777,28.9593,28.9593,5888.0
2017-06-01 10:50:00,31.49,31.49,31.45,31.48,14464.0,28.9685,28.9685,28.9317,28.9593,14464.0
2017-06-01 10:55:00,31.48,31.5,31.46,31.46,17016.0,28.9593,28.9777,28.9409,28.9409,17016.0
2017-06-01 11:00:00,31.47,31.47,31.44,31.46,14688.0,28.9501,28.9501,28.9225,28.9409,14688.0
2017-06-01 11:05:00,31.46,31.47,31.45,31.46,7244.0,28.9409,28.9501,28.9317,28.9409,7244.0
2017-06-01 11:10:00,31.46,31.46,31.43,31.43,13600.0,28.9409,28.9409,28.9133,28.9133,13600.0
2017-06-01 11:15:00,31.44,31.46,31.43,31.46,16356.0,28.9225,28.9409,28.9133,28.9409,16356.0
2017-06-01 11:20:00,31.46,31.47,31.45,31.45,8400.0,28.9409,28.9501,28.9317,28.9317,8400.0
2017-06-01 11:25:00,31.45,31.47,31.44,31.45,2800.0,28.9317,28.9501,28.9225,28.9317,2800.0
2017-06-01 11:30:00,31.45,31.47,31.45,31.47,2800.0,28.9317,28.9501,28.9317,28.9501,2800.0
2017-06-01 11:35:00,31.46,31.47,31.43,31.47,12000.0,28.9409,28.9501,28.9133,28.9501,12000.0
2017-06-01 11:40:00,31.47,31.47,31.45,31.45,5200.0,28.9501,28.9501,28.9317,28.9317,5200.0
2017-06-01 11:45:00,31.46,31.5,31.46,31.5,8000.0,28.9409,28.9777,28.9409,28.9777,8000.0
2017-06-01 11:50:00,31.5,31.52,31.49,31.52,9512.0,28.9777,28.9961,28.9685,28.9961,9512.0
2017-06-01 11:55:00,31.53,31.54,31.52,31.52,4400.0,29.0053,29.0145,28.9961,28.9961,4400.0
2017-06-01 12:00:00,31.51,31.52,31.5,31.5,2000.0,28.9869,28.9961,28.9777,28.9777,2000.0
2017-06-01 12:05:00,31.5,31.52,31.5,31.5,3200.0,28.9777,28.9961,28.9777,28.9777,3200.0
2017-06-01 12:10:00,31.5,31.53,31.5,31.53,4400.0,28.9777,29.0053,28.9777,29.0053,4400.0
2017-06-01 12:15:00,31.51,31.53,31.51,31.52,7600.0,28.9869,29.0053,28.9869,28.9961,7600.0
2017-06-01 12:20:00,31.53,31.53,31.52,31.53,4116.0,29.0053,29.0053,28.9961,29.0053,4116.0
2017-06-01 12:25:00,31.52,31.52,31.5,31.5,2800.0,28.9961,28.9961,28.9777,28.9777,2800.0
2017-06-01 12:30:00,31.5,31.52,31.5,31.52,8800.0,28.9777,28.9961,28.9777,28.9961,8800.0
2017-06-01 12:35:00,31.52,31.53,31.51,31.53,5200.0,28.9961,29.0053,28.9869,29.0053,5200.0
2017-06-01 12:40:00,31.53,31.53,31.52,31.52,18880.0,29.0053,29.0053,28.9961,28.9961,18880.0
2017-06-01 12:45:00,31.53,31.53,31.51,31.53,6480.0,29.0053,29.0053,28.9869,29.0053,6480.0
2017-06-01 12:50:00,31.53,31.55,31.52,31.55,3472.0,29.0053,29.0237,28.9961,29.0237,3472.0
2017-06-01 12:55:00,31.56,31.56,31.55,31.56,2400.0,29.0329,29.0329,29.0237,29.0329,2400.0
2017-06-01 13:00:00,31.57,31.57,31.57,31.57,400.0,29.0421,29.0421,29.0421,29.0421,400.0
2017-06-01 13:05:00,31.57,31.58,31.57,31.58,1600.0,29.0421,29.0513,29.0421,29.0513,1600.0
2017-06-01 13:10:00,31.58,31.58,31.57,31.57,2000.0,29.0513,29.0513,29.0421,29.0421,2000.0
2017-06-01 13:15:00,31.57,31.58,31.57,31.57,2400.0,29.0421,29.0513,29.0421,29.0421,2400.0
2017-06-01 13:20:00,31.58,31.58,31.57,31.57,2000.0,29.0513,29.0513,29.0421,29.0421,2000.0
2017-06-01 13:25:00,31.57,31.57,31.57,31.57,2000.0,29.0421,29.0421,29.0421,29.0421,2000.0
2017-06-01 13:30:00,31.57,31.57,31.57,31.57,1600.0,29.0421,29.0421,29.0421,29.0421,1600.0
2017-06-01 13:35:00,31.57,31.57,31.57,31.57,0.0,29.0421,29.0421,29.0421,29.0421,0.0
2017-06-01 13:40:00,31.56,31.57,31.56,31.56,2868.0,29.0329,29.0421,29.0329,29.0329,2868.0
2017-06-01 13:45:00,31.56,31.57,31.56,31.57,2400.0,29.0329,29.0421,29.0329,29.0421,2400.0
2017-06-01 13:50:00,31.56,31.56,31.56,31.56,2400.0,29.0329,29.0329,29.0329,29.0329,2400.0
2017-06-01 13:55:00,31.56,31.57,31.56,31.57,4176.0,29.0329,29.0421,29.0329,29.0421,4176.0
2017-06-01 14:00:00,31.57,31.58,31.57,31.57,5584.0,29.0421,29.0513,29.0421,29.0421,5584.0
2017-06-01 14:05:00,31.57,31.59,31.57,31.59,3600.0,29.0421,29.0605,29.0421,29.0605,3600.0
2017-06-01 14:10:00,31.61,31.64,31.61,31.63,7720.0,29.0789,29.1065,29.0789,29.0973,7720.0
2017-06-01 14:15:00,31.64,31.65,31.64,31.64,2000.0,29.1065,29.1157,29.1065,29.1065,2000.0
2017-06-01 14:20:00,31.65,31.66,31.64,31.65,2420.0,29.1157,29.1249,29.1065,29.1157,2420.0
2017-06-01 14:25:00,31.65,31.65,31.63,31.63,20836.0,29.1157,29.1157,29.0973,29.0973,20836.0
2017-06-01 14:30:00,31.64,31.64,31.63,31.64,7648.0,29.1065,29.1065,29.0973,29.1065,7648.0
2017-06-01 14:35:00,31.63,31.64,31.63,31.63,1600.0,29.0973,29.1065,29.0973,29.0973,1600.0
2017-06-01 14:40:00,31.64,31.65,31.63,31.65,6400.0,29.1065,29.1157,29.0973,29.1157,6400.0
2017-06-01 14:45:00,31.64,31.64,31.64,31.64,5600.0,29.1065,29.1065,29.1065,29.1065,5600.0
2017-06-01 14:50:00,31.64,31.64,31.61,31.61,10000.0,29.1065,29.1065,29.0789,29.0789,10000.0
2017-06-01 14:55:00,31.61,31.61,31.61,31.61,2744.0,29.0789,29.0789,29.0789,29.0789,2744.0
2017-06-01 15:00:00,31.6,31.61,31.6,31.61,3600.0,29.0697,29.0789,29.0697,29.0789,3600.0
2017-06-01 15:05:00,31.61,31.62,31.61,31.62,7200.0,29.0789,29.0881,29.0789,29.0881,7200.0
2017-06-01 15:10:00,31.63,31.63,31.6,31.6,9200.0,29.0973,29.0973,29.0697,29.0697,9200.0
2017-06-01 15:15:00,31.6,31.63,31.6,31.63,4400.0,29.0697,29.0973,29.0697,29.0973,4400.0
2017-06-01 15:20:00,31.62,31.64,31.62,31.64,10400.0,29.0881,29.1065,29.0881,29.1065,10400.0
2017-06-01 15:25:00,31.63,31.64,31.62,31.63,9232.0,29.0973,29.1065,29.0881,29.0973,9232.0
2017-06-01 15:30:00,31.64,31.68,31.62,31.67,25600.0,29.1065,29.1433,29.0881,29.1341,25600.0
2017-06-01 15:35:00,31.67,31.68,31.66,31.66,16800.0,29.1341,29.1433,29.1249,29.1249,16800.0
2017-06-01 15:40:00,31.66,31.67,31.64,31.64,11256.0,29.1249,29.1341,29.1065,29.1065,11256.0
2017-06-01 15:45:00,31.65,31.68,31.65,31.66,28964.0,29.1157,29.1433,29.1157,29.1249,28964.0
2017-06-01 15:50:00,31.68,31.73,31.66,31.71,39200.0,29.1433,29.1893,29.1249,29.1709,39200.0
2017-06-01 15:55:00,31.71,31.73,31.71,31.73,72468.0,29.1709,29.1893,29.1709,29.1893,72468.0
2017-06-02 09:30:00,31.8,31.99,31.75,31.75,38300.0,29.2537,29.4285,29.2077,29.2077,38300.0
2017-06-02 09:35:00,31.75,31.86,31.75,31.8,3600.0,29.2077,29.3089,29.2077,29.2537,3600.0
2017-06-02 09:40:00,31.81,31.86,31.81,31.86,3600.0,29.2629,29.3089,29.2629,29.3089,3600.0
2017-06-02 09:45:00,31.83,31.87,31.77,31.79,6400.0,29.2813,29.3181,29.2261,29.2445,6400.0
2017-06-02 09:50:00,31.79,31.79,31.79,31.79,0.0,29.2445,29.2445,29.2445,29.2445,0.0
2017-06-02 09:55:00,31.77,31.79,31.75,31.77,12476.0,29.2261,29.2445,29.2077,29.2261,12476.0
2017-06-02 10:00:00,31.79,31.86,31.79,31.85,10800.0,29.2445,29.3089,29.2445,29.2997,10800.0
2017-06-02 10:05:00,31.85,31.86,31.81,31.83,8400.0,29.2997,29.3089,29.2629,29.2813,8400.0
2017-06-02 10:10:00,31.8,31.85,31.8,31.84,3288.0,29.2537,29.2997,29.2537,29.2905,3288.0
2017-06-02 10:15:00,31.86,31.88,31.86,31.88,6936.0,29.3089,29.3273,29.3089,29.3273,6936.0
2017-06-02 10:20:00,31.88,31.9,31.88,31.88,7760.0,29.3273,29.3457,29.3273,29.3273,7760.0
2017-06-02 10:25:00,31.89,31.93,31.89,31.93,13244.0,29.3365,29.3733,29.3365,29.3733,13244.0
2017-06-02 10:30:00,31.94,31.95,31.92,31.92,5600.0,29.3825,29.3917,29.3641,29.3641,5600.0
2017-06-02 10:35:00,31.94,31.96,31.93,31.96,4400.0,29.3825,29.4009,29.3733,29.4009,4400.0
2017-06-02 10:40:00,31.95,31.95,31.93,31.93,6192.0,29.3917,29.3917,29.3733,29.3733,6192.0
2017-06-02 10:45:00,31.94,31.97,31.93,31.96,5268.0,29.3825,29.4101,29.3733,29.4009,5268.0
2017-06-02 10:50:00,31.97,31.97,31.94,31.97,10800.0,29.4101,29.4101,29.3825,29.4101,10800.0
2017-06-02 10:55:00,31.96,31.96,31.95,31.95,5464.0,29.4009,29.4009,29.3917,29.3917,5464.0
2017-06-02 11:00:00,31.95,31.95,31.94,31.95,2800.0,29.3917,29.3917,29.3825,29.3917,2800.0
2017-06-02 11:05:00,31.95,31.95,31.93,31.93,4472.0,29.3917,29.3917,29.3733,29.3733,4472.0
2017-06-02 11:10:00,31.93,31.95,31.93,31.93,4000.0,29.3733,29.3917,29.3733,29.3733,4000.0
2017-06-02 11:15:00,31.94,31.96,31.93,31.96,9900.0,29.3825,29.4009,29.3733,29.4009,9900.0
2017-06-02 11:20:00,31.95,31.95,31.95,31.95,800.0,29.3917,29.3917,29.3917,29.3917,800.0
2017-06-02 11:25:00,31.96,31.98,31.95,31.98,12600.0,29.4009,29.4193,29.3917,29.4193,12600.0
2017-06-02 11:30:00,31.99,32.02,31.98,32.02,8800.0,29.4285,29.4561,29.4193,29.4561,8800.0
2017-06-02 11:35:00,32.0,32.02,31.99,32.02,10800.0,29.4377,29.4561,29.4285,29.4561,10800.0
2017-06-02 11:40:00,32.02,32.03,31.99,32.01,9600.0,29.4561,29.4653,29.4285,29.4469,9600.0
2017-06-02 11:45:00,32.0,32.04,32.0,32.03,24264.0,29.4377,29.4745,29.4377,29.4653,24264.0
2017-06-02 11:50:00,32.04,32.05,32.02,32.05,4400.0,29.4745,29.4837,29.4561,29.4837,4400.0
2017-06-02 11:55:00,32.03,32.04,32.02,32.02,16000.0,29.4653,29.4745,29.4561,29.4561,16000.0
2017-06-02 12:00:00,32.04,32.05,32.03,32.03,6404.0,29.4745,29.4837,29.4653,29.4653,6404.0
2017-06-02 12:05:00,32.03,32.05,32.02,32.05,22400.0,29.4653,29.4837,29.4561,29.4837,22400.0
2017-06-02 12:10:00,32.05,32.06,32.05,32.06,4000.0,29.4837,29.4929,29.4837,29.4929,4000.0
2017-06-02 12:15:00,32.06,32.06,32.06,32.06,400.0,29.4929,29.4929,29.4929,29.4929,400.0
2017-06-02 12:20:00,32.06,32.07,32.05,32.05,3600.0,29.4929,29.5021,29.4837,29.4837,3600.0
2017-06-02 12:25:00,32.05,32.05,32.04,32.05,3200.0,29.4837,29.4837,29.4745,29.4837,3200.0
2017-06-02 12:30:00,32.05,32.05,32.03,32.04,8000.0,29.4837,29.4837,29.4653,29.4745,8000.0
2017-06-02 12:35:00,32.03,32.05,32.03,32.05,8688.0,29.4653,29.4837,29.4653,29.4837,8688.0
2017-06-02 12:40:00,32.06,32.07,32.05,32.05,2800.0,29.4929,29.5021,29.4837,29.4837,2800.0
2017-06-02 12:45:00,32.06,32.06,32.06,32.06,1640.0,29.4929,29.4929,29.4929,29.4929,1640.0
2017-06-02 12:50:00,32.07,32.07,32.06,32.07,6000.0,29.5021,29.5021,29.4929,29.5021,6000.0
2017-06-02 12:55:00,32.08,32.09,32.08,32.09,6632.0,29.5113,29.5205,29.5113,29.5205,6632.0
2017-06-02 13:00:00,32.08,32.09,32.08,32.09,2400.0,29.5113,29.5205,29.5113,29.5205,2400.0
2017-06-02 13:05:00,32.08,32.08,32.06,32.06,5860.0,29.5113,29.5113,29.4929,29.4929,5860.0
2017-06-02 13:10:00,32.07,32.07,32.07,32.07,1372.0,29.5021,29.5021,29.5021,29.5021,1372.0
2017-06-02 13:15:00,32.07,32.07,32.06,32.06,2400.0,29.5021,29.5021,29.4929,29.4929,2400.0
2017-06-02 13:20:00,32.06,32.06,32.06,32.06,400.0,29.4929,29.4929,29.4929,29.4929,400.0
2017-06-02 13:25:00,32.07,32.09,32.07,32.08,7600.0,29.5021,29.5205,29.5021,29.5113,7600.0
2017-06-02 13:30:00,32.07,32.08,32.06,32.08,3600.0,29.5021,29.5113,29.4929,29.5113,3600.0
2017-06-02 13:35:00,32.1,32.12,32.1,32.1,8000.0,29.5297,29.5481,29.5297,29.5297,8000.0
2017-06-02 13:40:00,32.08,32.15,32.08,32.15,39560.0,29.5113,29.5757,29.5113,29.5757,39560.0
2017-06-02 13:45:00,32.15,32.18,32.14,32.17,12780.0,29.5757,29.6033,29.5665,29.5941,12780.0
2017-06-02 13:50:00,32.16,32.16,32.16,32.16,400.0,29.5849,29.5849,29.5849,29.5849,400.0
2017-06-02 13:55:00,32.17,32.17,32.15,32.17,5080.0,29.5941,29.5941,29.5757,29.5941,5080.0
2017-06-02 14:00:00,32.17,32.18,32.16,32.17,5744.0,29.5941,29.6033,29.5849,29.5941,5744.0
2017-06-02 14:05:00,32.16,32.17,32.15,32.16,3600.0,29.5849,29.5941,29.5757,29.5849,3600.0
2017-06-02 14:10:00,32.13,32.15,32.13,32.13,2800.0,29.5573,29.5757,29.5573,29.5573,2800.0
2017-06-02 14:15:00,32.14,32.16,32.14,32.15,5600.0,29.5665,29.5849,29.5665,29.5757,5600.0
2017-06-02 14:20:00,32.16,32.16,32.13,32.16,6332.0,29.5849,29.5849,29.5573,29.5849,6332.0
2017-06-02 14:25:00,32.15,32.16,32.14,32.15,6852.0,29.5757,29.5849,29.5665,29.5757,6852.0
2017-06-02 14:30:00,32.16,32.17,32.14,32.17,7832.0,29.5849,29.5941,29.5665,29.5941,7832.0
2017-06-02 14:35:00,32.17,32.17,32.15,32.16,3200.0,29.5941,29.5941,29.5757,29.5849,3200.0
2017-06-02 14:40:00,32.15,32.16,32.14,32.16,4000.0,29.5757,29.5849,29.5665,29.5849,4000.0
2017-06-02 14:45:00,32.15,32.16,32.13,32.14,10200.0,29.5757,29.5849,29.5573,29.5665,10200.0
2017-06-02 14:50:00,32.15,32.16,32.14,32.14,4872.0,29.5757,29.5849,29.5665,29.5665,4872.0
2017-06-02 14:55:00,32.14,32.15,32.13,32.13,4232.0,29.5665,29.5757,29.5573,29.5573,4232.0
2017-06-02 15:00:00,32.13,32.15,32.13,32.14,2400.0,29.5573,29.5757,29.5573,29.5665,2400.0
2017-06-02 15:05:00,32.13,32.15,32.12,32.15,6400.0,29.5573,29.5757,29.5481,29.5757,6400.0
2017-06-02 15:10:00,32.16,32.16,32.13,32.14,7200.0,29.5849,29.5849,29.5573,29.5665,7200.0
2017-06-02 15:15:00,32.14,32.14,32.12,32.13,5600.0,29.5665,29.5665,29.5481,29.5573,5600.0
2017-06-02 15:20:00,32.13,32.14,32.12,32.14,20196.0,29.5573,29.5665,29.5481,29.5665,20196.0
2017-06-02 15:25:00,32.15,32.15,32.13,32.13,15288.0,29.5757,29.5757,29.5573,29.5573,15288.0
2017-06-02 15:30:00,32.13,32.14,32.13,32.13,9200.0,29.5573,29.5665,29.5573,29.5573,9200.0
2017-06-02 15:35:00,32.13,32.13,32.12,32.12,6268.0,29.5573,29.5573,29.5481,29.5481,6268.0
2017-06-02 15:40:00,32.12,32.12,32.08,32.08,9200.0,29.5481,29.5481,29.5113,29.5113,9200.0
2017-06-02 15:45:00,32.08,32.09,32.05,32.05,38064.0,29.5113,29.5205,29.4837,29.4837,38064.0
2017-06-02 15:50:00,32.06,32.09,32.06,32.08,47564.0,29.4929,29.5205,29.4929,29.5113,47564.0
2017-06-02 15:55:00,32.09,32.1,32.05,32.07,127944.0,29.5205,29.5297,29.4837,29.5021,127944.0
2017-06-05 09:30:00,32.13,32.13,31.99,32.02,25020.0,29.5573,29.5573,29.4285,29.4561,25020.0
2017-06-05 09:35:00,32.02,32.08,32.02,32.08,5200.0,29.4561,29.5113,29.4561,29.5113,5200.0
2017-06-05 09:40:00,32.07,32.08,32.01,32.01,14236.0,29.5021,29.5113,29.4469,29.4469,14236.0
2017-06-05 09:45:00,32.05,32.05,32.0,32.01,7228.0,29.4837,29.4837,29.4377,29.4469,7228.0
2017-06-05 09:50:00,32.01,32.01,31.96,31.97,9600.0,29.4469,29.4469,29.4009,29.4101,9600.0
2017-06-05 09:55:00,31.97,31.99,31.97,31.99,4000.0,29.4101,29.4285,29.4101,29.4285,4000.0
2017-06-05 10:00:00,31.99,32.02,31.99,32.0,6400.0,29.4285,29.4561,29.4285,29.4377,6400.0
2017-06-05 10:05:00,31.99,32.01,31.99,31.99,2480.0,29.4285,29.4469,29.4285,29.4285,2480.0
2017-06-05 10:10:00,31.99,32.01,31.97,32.01,11552.0,29.4285,29.4469,29.4101,29.4469,11552.0
2017-06-05 10:15:00,32.01,32.01,31.98,31.99,5400.0,29.4469,29.4469,29.4193,29.4285,5400.0
2017-06-05 10:20:00,31.98,32.0,31.98,32.0,6800.0,29.4193,29.4377,29.4193,29.4377,6800.0
2017-06-05 10:25:00,31.99,31.99,31.93,31.93,17644.0,29.4285,29.4285,29.3733,29.3733,17644.0
2017-06-05 10:30:00,31.95,31.99,31.92,31.99,64208.0,29.3917,29.4285,29.3641,29.4285,64208.0
2017-06-05 10:35:00,32.0,32.0,31.99,31.99,7208.0,29.4377,29.4377,29.4285,29.4285,7208.0
2017-06-05 10:40:00,32.0,32.0,31.99,32.0,5200.0,29.4377,29.4377,29.4285,29.4377,5200.0
2017-06-05 10:45:00,32.0,32.0,31.99,31.99,9720.0,29.4377,29.4377,29.4285,29.4285,9720.0
2017-06-05 10:50:00,31.99,31.99,31.98,31.99,8000.0,29.4285,29.4285,29.4193,29.4285,8000.0
2017-06-05 10:55:00,31.99,32.01,31.99,32.01,6400.0,29.4285,29.4469,29.4285,29.4469,6400.0
2017-06-05 11:00:00,32.01,32.01,31.97,31.97,7832.0,29.4469,29.4469,29.4101,29.4101,7832.0
2017-06-05 11:05:00,31.98,31.99,31.97,31.99,4400.0,29.4193,29.4285,29.4101,29.4285,4400.0
2017-06-05 11:10:00,31.97,32.0,31.97,32.0,2800.0,29.4101,29.4377,29.4101,29.4377,2800.0
2017-06-05 11:15:00,32.01,32.01,31.97,31.98,10164.0,29.4469,29.4469,29.4101,29.4193,10164.0
2017-06-05 11:20:00,31.98,31.98,31.97,31.97,3200.0,29.4193,29.4193,29.4101,29.4101,3200.0
2017-06-05 11:25:00,31.96,31.97,31.96,31.96,2880.0,29.4009,29.4101,29.4009,29.4009,2880.0
2017-06-05 11:30:00,31.96,31.96,31.95,31.95,2000.0,29.4009,29.4009,29.3917,29.3917,2000.0
2017-06-05 11:35:00,31.93,31.94,31.93,31.94,1200.0,29.3733,29.3825,29.3733,29.3825,1200.0
2017-06-05 11:40:00,31.93,31.94,31.91,31.91,4800.0,29.3733,29.3825,29.3549,29.3549,4800.0
2017-06-05 11:45:00,31.93,31.96,31.93,31.96,18020.0,29.3733,29.4009,29.3733,29.4009,18020.0
2017-06-05 11:50:00,31.95,31.98,31.95,31.98,4600.0,29.3917,29.4193,29.3917,29.4193,4600.0
2017-06-05 11:55:00,31.98,31.99,31.97,31.99,12800.0,29.4193,29.4285,29.4101,29.4285,12800.0
2017-06-05 12:00:00,31.99,32.01,31.98,31.98,8000.0,29.4285,29.4469,29.4193,29.4193,8000.0
2017-06-05 12:05:00,31.99,31.99,31.97,31.98,2800.0,29.4285,29.4285,29.4101,29.4193,2800.0
2017-06-05 12:10:00,31.97,31.99,31.96,31.98,3600.0,29.4101,29.4285,29.4009,29.4193,3600.0
2017-06-05 12:15:00,31.99,32.0,31.99,31.99,3200.0,29.4285,29.4377,29.4285,29.4285,3200.0
2017-06-05 12:20:00,32.0,32.0,32.0,32.0,2000.0,29.4377,29.4377,29.4377,29.4377,2000.0
2017-06-05 12:25:00,32.0,32.0,31.99,32.0,3600.0,29.4377,29.4377,29.4285,29.4377,3600.0
2017-06-05 12:30:00,32.0,32.0,31.98,31.99,11200.0,29.4377,29.4377,29.4193,29.4285,11200.0
2017-06-05 12:35:00,31.99,32.0,31.98,31.99,7344.0,29.4285,29.4377,29.4193,29.4285,7344.0
2017-06-05 12:40:00,31.99,32.0,31.99,31.99,4000.0,29.4285,29.4377,29.4285,29.4285,4000.0
2017-06-05 12:45:00,31.99,31.99,31.98,31.98,6800.0,29.4285,29.4285,29.4193,29.4193,6800.0
2017-06-05 12:50:00,31.97,31.98,31.97,31.97,2800.0,29.4101,29.4193,29.4101,29.4101,2800.0
2017-06-05 12:55:00,31.98,31.98,31.95,31.95,10800.0,29.4193,29.4193,29.3917,29.3917,10800.0
2017-06-05 13:00:00,31.96,31.98,31.96,31.97,5880.0,29.4009,29.4193,29.4009,29.4101,5880.0
2017-06-05 13:05:00,31.97,31.98,31.96,31.96,4400.0,29.4101,29.4193,29.4009,29.4009,4400.0
2017-06-05 13:10:00,31.95,31.96,31.93,31.95,30868.0,29.3917,29.4009,29.3733,29.3917,30868.0
2017-06-05 13:15:00,31.94,31.96,31.94,31.94,5200.0,29.3825,29.4009,29.3825,29.3825,5200.0
2017-06-05 13:20:00,31.94,31.94,31.94,31.94,400.0,29.3825,29.3825,29.3825,29.3825,400.0
2017-06-05 13:25:00,31.93,31.95,31.93,31.95,4000.0,29.3733,29.3917,29.3733,29.3917,4000.0
2017-06-05 13:30:00,31.94,31.94,31.91,31.91,2400.0,29.3825,29.3825,29.3549,29.3549,2400.0
2017-06-05 13:35:00,31.91,31.91,31.91,31.91,400.0,29.3549,29.3549,29.3549,29.3549,400.0
2017-06-05 13:40:00,31.9,31.9,31.88,31.89,11968.0,29.3457,29.3457,29.3273,29.3365,11968.0
2017-06-05 13:45:00,31.89,31.9,31.89,31.9,5600.0,29.3365,29.3457,29.3365,29.3457,5600.0
2017-06-05 13:50:00,31.9,31.92,31.9,31.92,4400.0,29.3457,29.3641,29.3457,29.3641,4400.0
2017-06-05 13:55:00,31.91,31.91,31.9,31.9,2800.0,29.3549,29.3549,29.3457,29.3457,2800.0
2017-06-05 14:00:00,31.91,31.91,31.9,31.91,2400.0,29.3549,29.3549,29.3457,29.3549,2400.0
2017-06-05 14:05:00,31.91,31.91,31.88,31.89,7824.0,29.3549,29.3549,29.3273,29.3365,7824.0
2017-06-05 14:10:00,31.89,31.89,31.88,31.89,1200.0,29.3365,29.3365,29.3273,29.3365,1200.0
2017-06-05 14:15:00,31.88,31.88,31.87,31.88,2400.0,29.3273,29.3273,29.3181,29.3273,2400.0
2017-06-05 14:20:00,31.88,31.89,31.88,31.88,2400.0,29.3273,29.3365,29.3273,29.3273,2400.0
2017-06-05 14:25:00,31.87,31.88,31.86,31.88,1692.0,29.3181,29.3273,29.3089,29.3273,1692.0
2017-06-05 14:30:00,31.86,31.86,31.84,31.84,2800.0,29.3089,29.3089,29.2905,29.2905,2800.0
2017-06-05 14:35:00,31.84,31.87,31.84,31.85,7200.0,29.2905,29.3181,29.2905,29.2997,7200.0
2017-06-05 14:40:00,31.85,31.85,31.85,31.85,1200.0,29.2997,29.2997,29.2997,29.2997,1200.0
2017-06-05 14:45:00,31.85,31.85,31.85,31.85,2000.0,29.2997,29.2997,29.2997,29.2997,2000.0
2017-06-05 14:50:00,31.84,31.85,31.84,31.85,2344.0,29.2905,29.2997,29.2905,29.2997,2344.0
2017-06-05 14:55:00,31.85,31.85,31.82,31.82,10576.0,29.2997,29.2997,29.2721,29.2721,10576.0
2017-06-05 15:00:00,31.82,31.82,31.79,31.79,8080.0,29.2721,29.2721,29.2445,29.2445,8080.0
2017-06-05 15:05:00,31.79,31.81,31.79,31.8,10000.0,29.2445,29.2629,29.2445,29.2537,10000.0
2017-06-05 15:10:00,31.8,31.81,31.8,31.81,5600.0,29.2537,29.2629,29.2537,29.2629,5600.0
2017-06-05 15:15:00,31.81,31.81,31.77,31.77,11004.0,29.2629,29.2629,29.2261,29.2261,11004.0
2017-06-05 15:20:00,31.77,31.78,31.76,31.76,14800.0,29.2261,29.2353,29.2169,29.2169,14800.0
2017-06-05 15:25:00,31.76,31.78,31.76,31.77,12800.0,29.2169,29.2353,29.2169,29.2261,12800.0
2017-06-05 15:30:00,31.78,31.78,31.74,31.74,24464.0,29.2353,29.2353,29.1985,29.1985,24464.0
2017-06-05 15:35:00,31.74,31.76,31.74,31.75,28608.0,29.1985,29.2169,29.1985,29.2077,28608.0
2017-06-05 15:40:00,31.75,31.75,31.73,31.74,11600.0,29.2077,29.2077,29.1893,29.1985,11600.0
2017-06-05 15:45:00,31.73,31.73,31.7,31.7,24060.0,29.1893,29.1893,29.1617,29.1617,24060.0
2017-06-05 15:50:00,31.7,31.7,31.66,31.66,66044.0,29.1617,29.1617,29.1249,29.1249,66044.0
2017-06-05 15:55:00,31.66,31.67,31.63,31.65,152176.0,29.1249,29.1341,29.0973,29.1157,152176.0
2017-06-06 09:30:00,31.63,31.63,31.52,31.52,19500.0,29.0973,29.0973,28.9961,28.9961,19500.0
2017-06-06 09:35:00,31.52,31.57,31.48,31.55,13600.0,28.9961,29.0421,28.9593,29.0237,13600.0
2017-06-06 09:40:00,31.63,31.68,31.63,31.68,2600.0,29.0973,29.1433,29.0973,29.1433,2600.0
2017-06-06 09:45:00,31.65,31.7,31.65,31.65,2000.0,29.1157,29.1617,29.1157,29.1157,2000.0
2017-06-06 09:50:00,31.67,31.69,31.65,31.68,13200.0,29.1341,29.1525,29.1157,29.1433,13200.0
2017-06-06 09:55:00,31.69,31.69,31.63,31.63,7200.0,29.1525,29.1525,29.0973,29.0973,7200.0
2017-06-06 10:00:00,31.63,31.65,31.6,31.6,33200.0,29.0973,29.1157,29.0697,29.0697,33200.0
2017-06-06 10:05:00,31.62,31.62,31.58,31.58,4400.0,29.0881,29.0881,29.0513,29.0513,4400.0
2017-06-06 10:10:00,31.61,31.63,31.6,31.63,3200.0,29.0789,29.0973,29.0697,29.0973,3200.0
2017-06-06 10:15:00,31.63,31.65,31.61,31.62,8400.0,29.0973,29.1157,29.0789,29.0881,8400.0
2017-06-06 10:20:00,31.61,31.62,31.6,31.6,2000.0,29.0789,29.0881,29.0697,29.0697,2000.0
2017-06-06 10:25:00,31.63,31.63,31.61,31.61,1200.0,29.0973,29.0973,29.0789,29.0789,1200.0
2017-06-06 10:30:00,31.61,31.63,31.61,31.62,7200.0,29.0789,29.0973,29.0789,29.0881,7200.0
2017-06-06 10:35:00,31.63,31.67,31.63,31.64,7520.0,29.0973,29.1341,29.0973,29.1065,7520.0
2017-06-06 10:40:00,31.67,31.69,31.65,31.67,8140.0,29.1341,29.1525,29.1157,29.1341,8140.0
2017-06-06 10:45:00,31.64,31.65,31.64,31.65,1740.0,29.1065,29.1157,29.1065,29.1157,1740.0
2017-06-06 10:50:00,31.64,31.64,31.61,31.61,7188.0,29.1065,29.1065,29.0789,29.0789,7188.0
2017-06-06 10:55:00,31.6,31.6,31.59,31.59,1200.0,29.0697,29.0697,29.0605,29.0605,1200.0
2017-06-06 11:00:00,31.58,31.58,31.58,31.58,1600.0,29.0513,29.0513,29.0513,29.0513,1600.0
2017-06-06 11:05:00,31.58,31.58,31.54,31.54,4404.0,29.0513,29.0513,29.0145,29.0145,4404.0
2017-06-06 11:10:00,31.56,31.56,31.53,31.55,6844.0,29.0329,29.0329,29.0053,29.0237,6844.0
2017-06-06 11:15:00,31.54,31.55,31.5,31.52,6440.0,29.0145,29.0237,28.9777,28.9961,6440.0
2017-06-06 11:20:00,31.51,31.53,31.51,31.53,2400.0,28.9869,29.0053,28.9869,29.0053,2400.0
2017-06-06 11:25:00,31.52,31.52,31.49,31.49,3600.0,28.9961,28.9961,28.9685,28.9685,3600.0
2017-06-06 11:30:00,31.51,31.53,31.48,31.48,10732.0,28.9869,29.0053,28.9593,28.9593,10732.0
2017-06-06 11:35:00,31.48,31.49,31.48,31.49,800.0,28.9593,28.9685,28.9593,28.9685,800.0
2017-06-06 11:40:00,31.49,31.52,31.49,31.52,4400.0,28.9685,28.9961,28.9685,28.9961,4400.0
2017-06-06 11:45:00,31.53,31.53,31.52,31.53,9600.0,29.0053,29.0053,28.9961,29.0053,9600.0
2017-06-06 11:50:00,31.53,31.53,31.52,31.53,1928.0,29.0053,29.0053,28.9961,29.0053,1928.0
2017-06-06 11:55:00,31.53,31.53,31.5,31.5,5136.0,29.0053,29.0053,28.9777,28.9777,5136.0
2017-06-06 12:00:00,31.49,31.49,31.49,31.49,800.0,28.9685,28.9685,28.9685,28.9685,800.0
2017-06-06 12:05:00,31.48,31.48,31.48,31.48,800.0,28.9593,28.9593,28.9593,28.9593,800.0
2017-06-06 12:10:00,31.47,31.48,31.4,31.43,52060.0,28.9501,28.9593,28.8857,28.9133,52060.0
2017-06-06 12:15:00,31.46,31.46,31.43,31.45,8000.0,28.9409,28.9409,28.9133,28.9317,8000.0
2017-06-06 12:20:00,31.45,31.45,31.41,31.44,12156.0,28.9317,28.9317,28.8949,28.9225,12156.0
2017-06-06 12:25:00,31.43,31.43,31.42,31.42,2000.0,28.9133,28.9133,28.9041,28.9041,2000.0
2017-06-06 12:30:00,31.42,31.42,31.42,31.42,800.0,28.9041,28.9041,28.9041,28.9041,800.0
2017-06-06 12:35:00,31.4,31.41,31.39,31.39,7384.0,28.8857,28.8949,28.8765,28.8765,7384.0
2017-06-06 12:40:00,31.39,31.41,31.39,31.4,2800.0,28.8765,28.8949,28.8765,28.8857,2800.0
2017-06-06 12:45:00,31.42,31.43,31.42,31.43,3612.0,28.9041,28.9133,28.9041,28.9133,3612.0
2017-06-06 12:50:00,31.42,31.43,31.42,31.43,2800.0,28.9041,28.9133,28.9041,28.9133,2800.0
2017-06-06 12:55:00,31.43,31.44,31.43,31.44,800.0,28.9133,28.9225,28.9133,28.9225,800.0
2017-06-06 13:00:00,31.44,31.44,31.42,31.42,5832.0,28.9225,28.9225,28.9041,28.9041,5832.0
2017-06-06 13:05:00,31.42,31.42,31.41,31.41,1600.0,28.9041,28.9041,28.8949,28.8949,1600.0
2017-06-06 13:10:00,31.42,31.42,31.41,31.41,1200.0,28.9041,28.9041,28.8949,28.8949,1200.0
2017-06-06 13:15:00,31.39,31.39,31.39,31.39,800.0,28.8765,28.8765,28.8765,28.8765,800.0
2017-06-06 13:20:00,31.4,31.41,31.37,31.39,5200.0,28.8857,28.8949,28.8581,28.8765,5200.0
2017-06-06 13:25:00,31.38,31.38,31.36,31.36,2000.0,28.8673,28.8673,28.8489,28.8489,2000.0
2017-06-06 13:30:00,31.38,31.38,31.35,31.36,2800.0,28.8673,28.8673,28.8397,28.8489,2800.0
2017-06-06 13:35:00,31.36,31.36,31.36,31.36,400.0,28.8489,28.8489,28.8489,28.8489,400.0
2017-06-06 13:40:00,31.36,31.36,31.33,31.33,6240.0,28.8489,28.8489,28.8213,28.8213,6240.0
2017-06-06 13:45:00,31.34,31.35,31.34,31.35,3200.0,28.8305,28.8397,28.8305,28.8397,3200.0
2017-06-06 13:50:00,31.33,31.33,31.32,31.32,3600.0,28.8213,28.8213,28.8121,28.8121,3600.0
2017-06-06 13:55:00,31.32,31.32,31.26,31.3,13336.0,28.8121,28.8121,28.7569,28.7937,13336.0
2017-06-06 14:00:00,31.3,31.31,31.3,31.31,6092.0,28.7937,28.8029,28.7937,28.8029,6092.0
2017-06-06 14:05:00,31.32,31.33,31.32,31.33,2000.0,28.8121,28.8213,28.8121,28.8213,2000.0
2017-06-06 14:10:00,31.32,31.32,31.29,31.31,7000.0,28.8121,28.8121,28.7845,28.8029,7000.0
2017-06-06 14:15:00,31.31,31.31,31.3,31.3,11716.0,28.8029,28.8029,28.7937,28.7937,11716.0
2017-06-06 14:20:00,31.3,31.31,31.29,31.29,5340.0,28.7937,28.8029,28.7845,28.7845,5340.0
2017-06-06 14:25:00,31.29,31.29,31.29,31.29,800.0,28.7845,28.7845,28.7845,28.7845,800.0
2017-06-06 14:30:00,31.29,31.32,31.29,31.3,11600.0,28.7845,28.8121,28.7845,28.7937,11600.0
2017-06-06 14:35:00,31.31,31.33,31.31,31.32,2848.0,28.8029,28.8213,28.8029,28.8121,2848.0
2017-06-06 14:40:00,31.32,31.33,31.32,31.32,3672.0,28.8121,28.8213,28.8121,28.8121,3672.0
2017-06-06 14:45:00,31.33,31.34,31.32,31.32,9900.0,28.8213,28.8305,28.8121,28.8121,9900.0
2017-06-06 14:50:00,31.32,31.32,31.31,31.31,2788.0,28.8121,28.8121,28.8029,28.8029,2788.0
2017-06-06 14:55:00,31.32,31.32,31.29,31.29,10512.0,28.8121,28.8121,28.7845,28.7845,10512.0
2017-06-06 15:00:00,31.3,31.31,31.29,31.29,6000.0,28.7937,28.8029,28.7845,28.7845,6000.0
2017-06-06 15:05:00,31.29,31.31,31.29,31.31,3600.0,28.7845,28.8029,28.7845,28.8029,3600.0
2017-06-06 15:10:00,31.31,31.31,31.28,31.31,7908.0,28.8029,28.8029,28.7753,28.8029,7908.0
2017-06-06 15:15:00,31.3,31.31,31.28,31.28,7836.0,28.7937,28.8029,28.7753,28.7753,7836.0
2017-06-06 15:20:00,31.28,31.29,31.28,31.28,7272.0,28.7753,28.7845,28.7753,28.7753,7272.0
2017-06-06 15:25:00,31.28,31.28,31.25,31.25,11320.0,28.7753,28.7753,28.7477,28.7477,11320.0
2017-06-06 15:30:00,31.23,31.24,31.2,31.2,25208.0,28.7293,28.7385,28.7017,28.7017,25208.0
2017-06-06 15:35:00,31.19,31.2,31.18,31.18,42436.0,28.6925,28.7017,28.6833,28.6833,42436.0
2017-06-06 15:40:00,31.18,31.19,31.18,31.18,20196.0,28.6833,28.6925,28.6833,28.6833,20196.0
2017-06-06 15:45:00,31.18,31.19,31.17,31.17,31620.0,28.6833,28.6925,28.6741,28.6741,31620.0
2017-06-06 15:50:00,31.17,31.19,31.16,31.16,53940.0,28.6741,28.6925,28.6649,28.6649,53940.0
2017-06-06 15:55:00,31.16,31.17,31.14,31.16,75976.0,28.6649,28.6741,28.6465,28.6649,75976.0
2017-06-07 09:30:00,31.26,31.26,31.01,31.18,21052.0,28.7569,28.7569,28.5269,28.6833,21052.0
2017-06-07 09:35:00,31.18,31.24,31.17,31.18,12800.0,28.6833,28.7385,28.6741,28.6833,12800.0
2017-06-07 09:40:00,31.25,31.25,31.21,31.24,22180.0,28.7477,28.7477,28.7109,28.7385,22180.0
2017-06-07 09:45:00,31.22,31.25,31.21,31.25,4400.0,28.7201,28.7477,28.7109,28.7477,4400.0
2017-06-07 09:50:00,31.22,31.22,31.16,31.22,6584.0,28.7201,28.7201,28.6649,28.7201,6584.0
2017-06-07 09:55:00,31.18,31.26,31.18,31.25,8000.0,28.6833,28.7569,28.6833,28.7477,8000.0
2017-06-07 10:00:00,31.29,31.3,31.26,31.29,10072.0,28.7845,28.7937,28.7569,28.7845,10072.0
2017-06-07 10:05:00,31.3,31.3,31.25,31.26,4260.0,28.7937,28.7937,28.7477,28.7569,4260.0
2017-06-07 10:10:00,31.3,31.3,31.28,31.28,1200.0,28.7937,28.7937,28.7753,28.7753,1200.0
2017-06-07 10:15:00,31.31,31.31,31.31,31.31,400.0,28.8029,28.8029,28.8029,28.8029,400.0
2017-06-07 10:20:00,31.31,31.34,31.28,31.33,13600.0,28.8029,28.8305,28.7753,28.8213,13600.0
2017-06-07 10:25:00,31.33,31.34,31.32,31.33,6400.0,28.8213,28.8305,28.8121,28.8213,6400.0
2017-06-07 10:30:00,31.32,31.32,31.25,31.3,13900.0,28.8121,28.8121,28.7477,28.7937,13900.0
2017-06-07 10:35:00,31.27,31.27,31.25,31.25,13024.0,28.7661,28.7661,28.7477,28.7477,13024.0
2017-06-07 10:40:00,31.25,31.26,31.21,31.25,6400.0,28.7477,28.7569,28.7109,28.7477,6400.0
2017-06-07 10:45:00,31.24,31.25,31.24,31.25,4400.0,28.7385,28.7477,28.7385,28.7477,4400.0
2017-06-07 10:50:00,31.25,31.25,31.23,31.24,4000.0,28.7477,28.7477,28.7293,28.7385,4000.0
2017-06-07 10:55:00,31.25,31.25,31.23,31.23,5600.0,28.7477,28.7477,28.7293,28.7293,5600.0
2017-06-07 11:00:00,31.22,31.23,31.22,31.23,3200.0,28.7201,28.7293,28.7201,28.7293,3200.0
2017-06-07 11:05:00,31.22,31.22,31.19,31.2,3600.0,28.7201,28.7201,28.6925,28.7017,3600.0
2017-06-07 11:10:00,31.19,31.19,31.16,31.17,19200.0,28.6925,28.6925,28.6649,28.6741,19200.0
2017-06-07 11:15:00,31.18,31.18,31.15,31.15,5600.0,28.6833,28.6833,28.6557,28.6557,5600.0
2017-06-07 11:20:00,31.15,31.15,31.13,31.13,6892.0,28.6557,28.6557,28.6373,28.6373,6892.0
2017-06-07 11:25:00,31.13,31.13,31.11,31.11,2400.0,28.6373,28.6373,28.6189,28.6189,2400.0
2017-06-07 11:30:00,31.1,31.13,31.1,31.11,13816.0,28.6097,28.6373,28.6097,28.6189,13816.0
2017-06-07 11:35:00,31.14,31.14,31.13,31.14,1600.0,28.6465,28.6465,28.6373,28.6465,1600.0
2017-06-07 11:40:00,31.14,31.16,31.14,31.16,2400.0,28.6465,28.6649,28.6465,28.6649,2400.0
2017-06-07 11:45:00,31.15,31.16,31.14,31.14,5600.0,28.6557,28.6649,28.6465,28.6465,5600.0
2017-06-07 11:50:00,31.14,31.15,31.12,31.15,2800.0,28.6465,28.6557,28.6281,28.6557,2800.0
2017-06-07 11:55:00,31.15,31.15,31.15,31.15,400.0,28.6557,28.6557,28.6557,28.6557,400.0
2017-06-07 12:00:00,31.13,31.13,31.11,31.11,8560.0,28.6373,28.6373,28.6189,28.6189,8560.0
2017-06-07 12:05:00,31.12,31.12,31.12,31.12,1200.0,28.6281,28.6281,28.6281,28.6281,1200.0
2017-06-07 12:10:00,31.11,31.11,31.09,31.09,3836.0,28.6189,28.6189,28.6005,28.6005,3836.0
2017-06-07 12:15:00,31.09,31.1,31.08,31.08,6000.0,28.6005,28.6097,28.5913,28.5913,6000.0
2017-06-07 12:20:00,31.09,31.11,31.09,31.09,8800.0,28.6005,28.6189,28.6005,28.6005,8800.0
2017-06-07 12:25:00,31.1,31.11,31.09,31.09,2400.0,28.6097,28.6189,28.6005,28.6005,2400.0
2017-06-07 12:30:00,31.09,31.11,31.07,31.07,5600.0,28.6005,28.6189,28.5821,28.5821,5600.0
2017-06-07 12:35:00,31.07,31.07,31.06,31.07,1200.0,28.5821,28.5821,28.5729,28.5821,1200.0
2017-06-07 12:40:00,31.07,31.08,31.05,31.07,10032.0,28.5821,28.5913,28.5637,28.5821,10032.0
2017-06-07 12:45:00,31.08,31.08,31.03,31.03,4000.0,28.5913,28.5913,28.5453,28.5453,4000.0
2017-06-07 12:50:00,31.02,31.02,31.0,31.02,5200.0,28.5361,28.5361,28.5177,28.5361,5200.0
2017-06-07 12:55:00,31.05,31.07,31.05,31.05,4400.0,28.5637,28.5821,28.5637,28.5637,4400.0
2017-06-07 13:00:00,31.06,31.08,31.06,31.08,9780.0,28.5729,28.5913,28.5729,28.5913,9780.0
2017-06-07 13:05:00,31.09,31.11,31.08,31.09,8956.0,28.6005,28.6189,28.5913,28.6005,8956.0
2017-06-07 13:10:00,31.06,31.08,31.06,31.08,2000.0,28.5729,28.5913,28.5729,28.5913,2000.0
2017-06-07 13:15:00,31.1,31.1,31.07,31.07,7200.0,28.6097,28.6097,28.5821,28.5821,7200.0
2017-06-07 13:20:00,31.06,31.07,31.05,31.06,9200.0,28.5729,28.5821,28.5637,28.5729,9200.0
2017-06-07 13:25:00,31.08,31.09,31.06,31.06,6472.0,28.5913,28.6005,28.5729,28.5729,6472.0
2017-06-07 13:30:00,31.07,31.07,31.06,31.06,8000.0,28.5821,28.5821,28.5729,28.5729,8000.0
2017-06-07 13:35:00,31.07,31.07,31.06,31.06,3600.0,28.5821,28.5821,28.5729,28.5729,3600.0
2017-06-07 13:40:00,31.06,31.09,31.06,31.09,9600.0,28.5729,28.6005,28.5729,28.6005,9600.0
2017-06-07 13:45:00,31.11,31.11,31.07,31.07,10488.0,28.6189,28.6189,28.5821,28.5821,10488.0
2017-06-07 13:50:00,31.07,31.07,31.06,31.07,4412.0,28.5821,28.5821,28.5729,28.5821,4412.0
2017-06-07 13:55:00,31.07,31.09,31.06,31.08,18180.0,28.5821,28.6005,28.5729,28.5913,18180.0
2017-06-07 14:00:00,31.07,31.1,31.07,31.09,7236.0,28.5821,28.6097,28.5821,28.6005,7236.0
2017-06-07 14:05:00,31.08,31.12,31.08,31.1,5112.0,28.5913,28.6281,28.5913,28.6097,5112.0
2017-06-07 14:10:00,31.1,31.11,31.09,31.11,7160.0,28.6097,28.6189,28.6005,28.6189,7160.0
2017-06-07 14:15:00,31.11,31.11,31.07,31.07,9444.0,28.6189,28.6189,28.5821,28.5821,9444.0
2017-06-07 14:20:00,31.09,31.11,31.08,31.11,19200.0,28.6005,28.6189,28.5913,28.6189,19200.0
2017-06-07 14:25:00,31.13,31.16,31.13,31.16,2000.0,28.6373,28.6649,28.6373,28.6649,2000.0
2017-06-07 14:30:00,31.15,31.18,31.15,31.18,8000.0,28.6557,28.6833,28.6557,28.6833,8000.0
2017-06-07 14:35:00,31.18,31.21,31.18,31.2,21200.0,28.6833,28.7109,28.6833,28.7017,21200.0
2017-06-07 14:40:00,31.19,31.19,31.12,31.15,63804.0,28.6925,28.6925,28.6281,28.6557,63804.0
2017-06-07 14:45:00,31.17,31.17,31.15,31.16,8080.0,28.6741,28.6741,28.6557,28.6649,8080.0
2017-06-07 14:50:00,31.16,31.18,31.16,31.18,10000.0,28.6649,28.6833,28.6649,28.6833,10000.0
2017-06-07 14:55:00,31.18,31.21,31.18,31.2,38000.0,28.6833,28.7109,28.6833,28.7017,38000.0
2017-06-07 15:00:00,31.2,31.2,31.18,31.18,6400.0,28.7017,28.7017,28.6833,28.6833,6400.0
2017-06-07 15:05:00,31.16,31.18,31.15,31.16,7808.0,28.6649,28.6833,28.6557,28.6649,7808.0
2017-06-07 15:10:00,31.17,31.17,31.15,31.16,4700.0,28.6741,28.6741,28.6557,28.6649,4700.0
2017-06-07 15:15:00,31.16,31.17,31.16,31.16,2800.0,28.6649,28.6741,28.6649,28.6649,2800.0
2017-06-07 15:20:00,31.16,31.16,31.12,31.13,33276.0,28.6649,28.6649,28.6281,28.6373,33276.0
2017-06-07 15:25:00,31.15,31.15,31.12,31.14,12840.0,28.6557,28.6557,28.6281,28.6465,12840.0
2017-06-07 15:30:00,31.15,31.18,31.15,31.18,12192.0,28.6557,28.6833,28.6557,28.6833,12192.0
2017-06-07 15:35:00,31.18,31.18,31.13,31.14,16672.0,28.6833,28.6833,28.6373,28.6465,16672.0
2017-06-07 15:40:00,31.15,31.17,31.14,31.16,13400.0,28.6557,28.6741,28.6465,28.6649,13400.0
2017-06-07 15:45:00,31.18,31.19,31.17,31.17,21840.0,28.6833,28.6925,28.6741,28.6741,21840.0
2017-06-07 15:50:00,31.17,31.17,31.12,31.14,46164.0,28.6741,28.6741,28.6281,28.6465,46164.0
2017-06-07 15:55:00,31.14,31.14,31.09,31.12,75896.0,28.6465,28.6465,28.6005,28.6281,75896.0
2017-06-08 09:30:00,31.09,31.11,31.06,31.07,15728.0,28.6005,28.6189,28.5729,28.5821,15728.0
2017-06-08 09:35:00,31.05,31.05,30.99,30.99,6000.0,28.5637,28.5637,28.5085,28.5085,6000.0
2017-06-08 09:40:00,31.0,31.04,30.95,30.97,12400.0,28.5177,28.5545,28.4717,28.4901,12400.0
2017-06-08 09:45:00,30.95,30.95,30.92,30.92,6240.0,28.4717,28.4717,28.4441,28.4441,6240.0
2017-06-08 09:50:00,30.92,30.92,30.86,30.88,15612.0,28.4441,28.4441,28.389,28.4074,15612.0
2017-06-08 09:55:00,30.89,30.91,30.87,30.91,12400.0,28.4166,28.4349,28.3982,28.4349,12400.0
2017-06-08 10:00:00,30.91,30.91,30.89,30.89,12264.0,28.4349,28.4349,28.4166,28.4166,12264.0
2017-06-08 10:05:00,30.91,30.93,30.89,30.9,13188.0,28.4349,28.4533,28.4166,28.4258,13188.0
2017-06-08 10:10:00,30.91,30.91,30.87,30.9,30480.0,28.4349,28.4349,28.3982,28.4258,30480.0
2017-06-08 10:15:00,30.9,30.9,30.86,30.89,12800.0,28.4258,28.4258,28.389,28.4166,12800.0
2017-06-08 10:20:00,30.89,30.89,30.86,30.86,1600.0,28.4166,28.4166,28.389,28.389,1600.0
2017-06-08 10:25:00,30.89,30.89,30.78,30.81,16404.0,28.4166,28.4166,28.3154,28.343,16404.0
2017-06-08 10:30:00,30.83,30.83,30.75,30.77,26424.0,28.3614,28.3614,28.2878,28.3062,26424.0
2017-06-08 10:35:00,30.78,30.82,30.75,30.82,41884.0,28.3154,28.3522,28.2878,28.3522,41884.0
2017-06-08 10:40:00,30.83,30.88,30.82,30.85,32796.0,28.3614,28.4074,28.3522,28.3798,32796.0
2017-06-08 10:45:00,30.86,30.9,30.86,30.9,12400.0,28.389,28.4258,28.389,28.4258,12400.0
2017-06-08 10:50:00,30.9,30.92,30.88,30.88,12956.0,28.4258,28.4441,28.4074,28.4074,12956.0
2017-06-08 10:55:00,30.88,30.88,30.86,30.86,1600.0,28.4074,28.4074,28.389,28.389,1600.0
2017-06-08 11:00:00,30.87,30.89,30.86,30.87,16252.0,28.3982,28.4166,28.389,28.3982,16252.0
2017-06-08 11:05:00,30.87,30.89,30.84,30.84,34524.0,28.3982,28.4166,28.3706,28.3706,34524.0
2017-06-08 11:10:00,30.87,30.9,30.86,30.86,18084.0,28.3982,28.4258,28.389,28.389,18084.0
2017-06-08 11:15:00,30.88,30.95,30.88,30.95,6800.0,28.4074,28.4717,28.4074,28.4717,6800.0
2017-06-08 11:20:00,30.96,30.98,30.95,30.95,10700.0,28.4809,28.4993,28.4717,28.4717,10700.0
2017-06-08 11:25:00,30.96,30.97,30.93,30.94,10800.0,28.4809,28.4901,28.4533,28.4625,10800.0
2017-06-08 11:30:00,30.94,30.95,30.88,30.9,17912.0,28.4625,28.4717,28.4074,28.4258,17912.0
2017-06-08 11:35:00,30.9,30.91,30.89,30.89,7200.0,28.4258,28.4349,28.4166,28.4166,7200.0
2017-06-08 11:40:00,30.9,30.91,30.89,30.89,6968.0,28.4258,28.4349,28.4166,28.4166,6968.0
2017-06-08 11:45:00,30.91,30.91,30.9,30.9,2440.0,28.4349,28.4349,28.4258,28.4258,2440.0
2017-06-08 11:50:00,30.9,30.91,30.89,30.89,9420.0,28.4258,28.4349,28.4166,28.4166,9420.0
2017-06-08 11:55:00,30.89,30.92,30.89,30.92,11912.0,28.4166,28.4441,28.4166,28.4441,11912.0
2017-06-08 12:00:00,30.93,30.93,30.91,30.92,4800.0,28.4533,28.4533,28.4349,28.4441,4800.0
2017-06-08 12:05:00,30.94,30.95,30.93,30.95,6800.0,28.4625,28.4717,28.4533,28.4717,6800.0
2017-06-08 12:10:00,30.95,30.97,30.94,30.97,2400.0,28.4717,28.4901,28.4625,28.4901,2400.0
2017-06-08 12:15:00,30.98,31.0,30.97,30.99,17800.0,28.4993,28.5177,28.4901,28.5085,17800.0
2017-06-08 12:20:00,30.98,30.99,30.97,30.97,7200.0,28.4993,28.5085,28.4901,28.4901,7200.0
2017-06-08 12:25:00,30.96,30.96,30.95,30.95,2400.0,28.4809,28.4809,28.4717,28.4717,2400.0
2017-06-08 12:30:00,30.94,30.95,30.94,30.94,4000.0,28.4625,28.4717,28.4625,28.4625,4000.0
2017-06-08 12:35:00,30.94,30.95,30.91,30.93,8532.0,28.4625,28.4717,28.4349,28.4533,8532.0
2017-06-08 12:40:00,30.93,30.95,30.92,30.94,8104.0,28.4533,28.4717,28.4441,28.4625,8104.0
2017-06-08 12:45:00,30.93,30.93,30.93,30.93,2800.0,28.4533,28.4533,28.4533,28.4533,2800.0
2017-06-08 12:50:00,30.93,30.95,30.93,30.95,2420.0,28.4533,28.4717,28.4533,28.4717,2420.0
2017-06-08 12:55:00,30.93,30.94,30.9,30.9,17676.0,28.4533,28.4625,28.4258,28.4258,17676.0
2017-06-08 13:00:00,30.91,30.92,30.9,30.9,10400.0,28.4349,28.4441,28.4258,28.4258,10400.0
2017-06-08 13:05:00,30.92,30.92,30.9,30.9,3200.0,28.4441,28.4441,28.4258,28.4258,3200.0
2017-06-08 13:10:00,30.91,30.93,30.9,30.92,6020.0,28.4349,28.4533,28.4258,28.4441,6020.0
2017-06-08 13:15:00,30.93,30.94,30.93,30.94,4400.0,28.4533,28.4625,28.4533,28.4625,4400.0
2017-06-08 13:20:00,30.93,30.93,30.92,30.93,5600.0,28.4533,28.4533,28.4441,28.4533,5600.0
2017-06-08 13:25:00,30.92,30.93,30.92,30.92,3600.0,28.4441,28.4533,28.4441,28.4441,3600.0
2017-06-08 13:30:00,30.91,30.92,30.89,30.89,7600.0,28.4349,28.4441,28.4166,28.4166,7600.0
2017-06-08 13:35:00,30.89,30.89,30.89,30.89,1600.0,28.4166,28.4166,28.4166,28.4166,1600.0
2017-06-08 13:40:00,30.89,30.9,30.87,30.89,10880.0,28.4166,28.4258,28.3982,28.4166,10880.0
2017-06-08 13:45:00,30.9,30.93,30.9,30.93,4900.0,28.4258,28.4533,28.4258,28.4533,4900.0
2017-06-08 13:50:00,30.92,30.95,30.91,30.94,12400.0,28.4441,28.4717,28.4349,28.4625,12400.0
2017-06-08 13:55:00,30.95,30.95,30.94,30.95,2136.0,28.4717,28.4717,28.4625,28.4717,2136.0
2017-06-08 14:00:00,30.93,30.93,30.91,30.91,5200.0,28.4533,28.4533,28.4349,28.4349,5200.0
2017-06-08 14:05:00,30.91,30.94,30.9,30.92,22908.0,28.4349,28.4625,28.4258,28.4441,22908.0
2017-06-08 14:10:00,30.92,30.93,30.86,30.86,13772.0,28.4441,28.4533,28.389,28.389,13772.0
2017-06-08 14:15:00,30.86,30.88,30.86,30.86,13096.0,28.389,28.4074,28.389,28.389,13096.0
2017-06-08 14:20:00,30.86,30.86,30.84,30.85,12192.0,28.389,28.389,28.3706,28.3798,12192.0
2017-06-08 14:25:00,30.84,30.85,30.82,30.82,20612.0,28.3706,28.3798,28.3522,28.3522,20612.0
2017-06-08 14:30:00,30.83,30.85,30.83,30.85,12400.0,28.3614,28.3798,28.3614,28.3798,12400.0
2017-06-08 14:35:00,30.86,30.87,30.84,30.84,11720.0,28.389,28.3982,28.3706,28.3706,11720.0
2017-06-08 14:40:00,30.85,30.86,30.82,30.82,10400.0,28.3798,28.389,28.3522,28.3522,10400.0
2017-06-08 14:45:00,30.82,30.82,30.79,30.79,5616.0,28.3522,28.3522,28.3246,28.3246,5616.0
2017-06-08 14:50:00,30.8,30.82,30.77,30.78,21052.0,28.3338,28.3522,28.3062,28.3154,21052.0
2017-06-08 14:55:00,30.78,30.83,30.78,30.81,6668.0,28.3154,28.3614,28.3154,28.343,6668.0
2017-06-08 15:00:00,30.82,30.83,30.78,30.81,20912.0,28.3522,28.3614,28.3154,28.343,20912.0
2017-06-08 15:05:00,30.82,30.83,30.81,30.83,16560.0,28.3522,28.3614,28.343,28.3614,16560.0
2017-06-08 15:10:00,30.83,30.86,30.82,30.85,11140.0,28.3614,28.389,28.3522,28.3798,11140.0
2017-06-08 15:15:00,30.85,30.88,30.84,30.88,15600.0,28.3798,28.4074,28.3706,28.4074,15600.0
2017-06-08 15:20:00,30.88,30.88,30.85,30.87,29924.0,28.4074,28.4074,28.3798,28.3982,29924.0
2017-06-08 15:25:00,30.87,30.88,30.86,30.86,25000.0,28.3982,28.4074,28.389,28.389,25000.0
2017-06-08 15:30:00,30.86,30.9,30.84,30.85,61748.0,28.389,28.4258,28.3706,28.3798,61748.0
2017-06-08 15:35:00,30.85,30.91,30.85,30.91,16800.0,28.3798,28.4349,28.3798,28.4349,16800.0
2017-06-08 15:40:00,30.91,30.93,30.9,30.9,30664.0,28.4349,28.4533,28.4258,28.4258,30664.0
2017-06-08 15:45:00,30.9,30.92,30.89,30.92,131792.0,28.4258,28.4441,28.4166,28.4441,131792.0
2017-06-08 15:50:00,30.93,30.95,30.93,30.93,58428.0,28.4533,28.4717,28.4533,28.4533,58428.0
2017-06-08 15:55:00,30.92,30.93,30.89,30.92,94876.0,28.4441,28.4533,28.4166,28.4441,94876.0
2017-06-09 09:30:00,30.99,30.99,30.94,30.94,22436.0,28.5085,28.5085,28.4625,28.4625,22436.0
2017-06-09 09:35:00,30.93,30.93,30.93,30.93,7600.0,28.4533,28.4533,28.4533,28.4533,7600.0
2017-06-09 09:40:00,30.93,30.95,30.93,30.94,6400.0,28.4533,28.4717,28.4533,28.4625,6400.0
2017-06-09 09:45:00,30.92,30.94,30.92,30.92,13600.0,28.4441,28.4625,28.4441,28.4441,13600.0
2017-06-09 09:50:00,30.92,30.96,30.92,30.96,7624.0,28.4441,28.4809,28.4441,28.4809,7624.0
2017-06-09 09:55:00,30.95,30.98,30.95,30.95,5996.0,28.4717,28.4993,28.4717,28.4717,5996.0
2017-06-09 10:00:00,30.95,30.96,30.94,30.96,12400.0,28.4717,28.4809,28.4625,28.4809,12400.0
2017-06-09 10:05:00,30.98,30.99,30.95,30.97,25856.0,28.4993,28.5085,28.4717,28.4901,25856.0
2017-06-09 10:10:00,30.97,30.99,30.96,30.98,14392.0,28.4901,28.5085,28.4809,28.4993,14392.0
2017-06-09 10:15:00,30.98,30.98,30.96,30.97,4944.0,28.4993,28.4993,28.4809,28.4901,4944.0
2017-06-09 10:20:00,30.98,31.0,30.98,31.0,2860.0,28.4993,28.5177,28.4993,28.5177,2860.0
2017-06-09 10:25:00,31.01,31.01,30.97,30.98,12596.0,28.5269,28.5269,28.4901,28.4993,12596.0
2017-06-09 10:30:00,30.98,30.98,30.98,30.98,400.0,28.4993,28.4993,28.4993,28.4993,400.0
2017-06-09 10:35:00,30.98,30.98,30.97,30.97,3600.0,28.4993,28.4993,28.4901,28.4901,3600.0
2017-06-09 10:40:00,30.98,30.99,30.98,30.99,2400.0,28.4993,28.5085,28.4993,28.5085,2400.0
2017-06-09 10:45:00,30.99,30.99,30.96,30.96,6000.0,28.5085,28.5085,28.4809,28.4809,6000.0
2017-06-09 10:50:00,30.96,30.96,30.95,30.95,2800.0,28.4809,28.4809,28.4717,28.4717,2800.0
2017-06-09 10:55:00,30.96,30.96,30.94,30.95,8400.0,28.4809,28.4809,28.4625,28.4717,8400.0
2017-06-09 11:00:00,30.95,30.95,30.92,30.92,8800.0,28.4717,28.4717,28.4441,28.4441,8800.0
2017-06-09 11:05:00,30.92,30.97,30.92,30.97,3600.0,28.4441,28.4901,28.4441,28.4901,3600.0
2017-06-09 11:10:00,30.97,30.97,30.94,30.94,6572.0,28.4901,28.4901,28.4625,28.4625,6572.0
2017-06-09 11:15:00,30.94,30.94,30.91,30.92,5600.0,28.4625,28.4625,28.4349,28.4441,5600.0
2017-06-09 11:20:00,30.9,30.91,30.89,30.9,8800.0,28.4258,28.4349,28.4166,28.4258,8800.0
2017-06-09 11:25:00,30.89,30.93,30.89,30.91,12812.0,28.4166,28.4533,28.4166,28.4349,12812.0
2017-06-09 11:30:00,30.92,30.92,30.9,30.9,1600.0,28.4441,28.4441,28.4258,28.4258,1600.0
2017-06-09 11:35:00,30.9,30.91,30.89,30.89,5600.0,28.4258,28.4349,28.4166,28.4166,5600.0
2017-06-09 11:40:00,30.9,30.9,30.89,30.9,3200.0,28.4258,28.4258,28.4166,28.4258,3200.0
2017-06-09 11:45:00,30.91,30.91,30.9,30.9,6428.0,28.4349,28.4349,28.4258,28.4258,6428.0
2017-06-09 11:50:00,30.89,30.91,30.88,30.89,5600.0,28.4166,28.4349,28.4074,28.4166,5600.0
2017-06-09 11:55:00,30.89,30.92,30.89,30.9,11976.0,28.4166,28.4441,28.4166,28.4258,11976.0
2017-06-09 12:00:00,30.91,30.93,30.9,30.93,4800.0,28.4349,28.4533,28.4258,28.4533,4800.0
2017-06-09 12:05:00,30.93,30.96,30.93,30.96,2572.0,28.4533,28.4809,28.4533,28.4809,2572.0
2017-06-09 12:10:00,30.97,30.98,30.96,30.96,7200.0,28.4901,28.4993,28.4809,28.4809,7200.0
2017-06-09 12:15:00,30.96,30.98,30.96,30.98,5564.0,28.4809,28.4993,28.4809,28.4993,5564.0
2017-06-09 12:20:00,30.99,30.99,30.98,30.98,2800.0,28.5085,28.5085,28.4993,28.4993,2800.0
2017-06-09 12:25:00,30.98,30.99,30.98,30.98,4004.0,28.4993,28.5085,28.4993,28.4993,4004.0
2017-06-09 12:30:00,30.99,30.99,30.96,30.96,7200.0,28.5085,28.5085,28.4809,28.4809,7200.0
2017-06-09 12:35:00,30.96,30.96,30.87,30.92,28872.0,28.4809,28.4809,28.3982,28.4441,28872.0
2017-06-09 12:40:00,30.92,30.95,30.92,30.92,5200.0,28.4441,28.4717,28.4441,28.4441,5200.0
2017-06-09 12:45:00,30.93,30.93,30.92,30.93,4000.0,28.4533,28.4533,28.4441,28.4533,4000.0
2017-06-09 12:50:00,30.95,30.96,30.94,30.94,4800.0,28.4717,28.4809,28.4625,28.4625,4800.0
2017-06-09 12:55:00,30.97,30.99,30.96,30.99,2800.0,28.4901,28.5085,28.4809,28.5085,2800.0
2017-06-09 13:00:00,30.99,31.0,30.96,30.98,10800.0,28.5085,28.5177,28.4809,28.4993,10800.0
2017-06-09 13:05:00,30.97,30.97,30.94,30.96,5200.0,28.4901,28.4901,28.4625,28.4809,5200.0
2017-06-09 13:10:00,30.95,30.95,30.91,30.93,7200.0,28.4717,28.4717,28.4349,28.4533,7200.0
2017-06-09 13:15:00,30.93,30.94,30.9,30.93,5716.0,28.4533,28.4625,28.4258,28.4533,5716.0
2017-06-09 13:20:00,30.93,30.98,30.93,30.97,5676.0,28.4533,28.4993,28.4533,28.4901,5676.0
2017-06-09 13:25:00,30.99,31.0,30.99,31.0,1200.0,28.5085,28.5177,28.5085,28.5177,1200.0
2017-06-09 13:30:00,30.98,30.98,30.96,30.98,3200.0,28.4993,28.4993,28.4809,28.4993,3200.0
2017-06-09 13:35:00,30.98,30.98,30.94,30.94,4800.0,28.4993,28.4993,28.4625,28.4625,4800.0
2017-06-09 13:40:00,30.96,30.97,30.95,30.96,10400.0,28.4809,28.4901,28.4717,28.4809,10400.0
2017-06-09 13:45:00,30.96,30.96,30.91,30.92,6000.0,28.4809,28.4809,28.4349,28.4441,6000.0
2017-06-09 13:50:00,30.92,30.95,30.92,30.93,9200.0,28.4441,28.4717,28.4441,28.4533,9200.0
2017-06-09 13:55:00,30.94,30.94,30.91,30.91,3600.0,28.4625,28.4625,28.4349,28.4349,3600.0
2017-06-09 14:00:00,30.92,30.98,30.91,30.97,12544.0,28.4441,28.4993,28.4349,28.4901,12544.0
2017-06-09 14:05:00,30.98,30.99,30.95,30.96,48068.0,28.4993,28.5085,28.4717,28.4809,48068.0
2017-06-09 14:10:00,30.95,30.98,30.93,30.96,19612.0,28.4717,28.4993,28.4533,28.4809,19612.0
2017-06-09 14:15:00,30.96,30.97,30.93,30.95,8656.0,28.4809,28.4901,28.4533,28.4717,8656.0
2017-06-09 14:20:00,30.97,30.99,30.96,30.96,13200.0,28.4901,28.5085,28.4809,28.4809,13200.0
2017-06-09 14:25:00,30.98,30.99,30.95,30.95,9600.0,28.4993,28.5085,28.4717,28.4717,9600.0
2017-06-09 14:30:00,30.96,30.98,30.92,30.93,18816.0,28.4809,28.4993,28.4441,28.4533,18816.0
2017-06-09 14:35:00,30.91,30.95,30.89,30.95,11904.0,28.4349,28.4717,28.4166,28.4717,11904.0
2017-06-09 14:40:00,30.94,30.94,30.87,30.87,10044.0,28.4625,28.4625,28.3982,28.3982,10044.0
2017-06-09 14:45:00,30.87,30.89,30.84,30.84,24124.0,28.3982,28.4166,28.3706,28.3706,24124.0
2017-06-09 14:50:00,30.82,30.86,30.82,30.85,26980.0,28.3522,28.389,28.3522,28.3798,26980.0
2017-06-09 14:55:00,30.86,30.89,30.86,30.86,11264.0,28.389,28.4166,28.389,28.389,11264.0
2017-06-09 15:00:00,30.88,30.94,30.88,30.89,36180.0,28.4074,28.4625,28.4074,28.4166,36180.0
2017-06-09 15:05:00,30.89,30.89,30.85,30.89,26400.0,28.4166,28.4166,28.3798,28.4166,26400.0
2017-06-09 15:10:00,30.89,30.92,30.89,30.89,10400.0,28.4166,28.4441,28.4166,28.4166,10400.0
2017-06-09 15:15:00,30.9,30.92,30.86,30.92,17448.0,28.4258,28.4441,28.389,28.4441,17448.0
2017-06-09 15:20:00,30.91,30.91,30.86,30.9,18008.0,28.4349,28.4349,28.389,28.4258,18008.0
2017-06-09 15:25:00,30.9,30.9,30.86,30.89,17000.0,28.4258,28.4258,28.389,28.4166,17000.0
2017-06-09 15:30:00,30.88,30.89,30.83,30.85,21524.0,28.4074,28.4166,28.3614,28.3798,21524.0
2017-06-09 15:35:00,30.85,30.89,30.84,30.88,12976.0,28.3798,28.4166,28.3706,28.4074,12976.0
2017-06-09 15:40:00,30.87,30.88,30.83,30.84,31172.0,28.3982,28.4074,28.3614,28.3706,31172.0
2017-06-09 15:45:00,30.86,30.88,30.85,30.88,29700.0,28.389,28.4074,28.3798,28.4074,29700.0
2017-06-09 15:50:00,30.88,30.96,30.88,30.94,53928.0,28.4074,28.4809,28.4074,28.4625,53928.0
2017-06-09 15:55:00,30.94,30.96,30.91,30.93,104704.0,28.4625,28.4809,28.4349,28.4533,104704.0
2017-06-12 09:30:00,30.88,31.1,30.88,31.08,21788.0,28.4074,28.6097,28.4074,28.5913,21788.0
2017-06-12 09:35:00,31.1,31.11,30.98,30.98,17900.0,28.6097,28.6189,28.4993,28.4993,17900.0
2017-06-12 09:40:00,31.0,31.2,30.97,31.2,23600.0,28.5177,28.7017,28.4901,28.7017,23600.0
2017-06-12 09:45:00,31.16,31.16,31.02,31.06,22724.0,28.6649,28.6649,28.5361,28.5729,22724.0
2017-06-12 09:50:00,31.1,31.14,31.03,31.14,20808.0,28.6097,28.6465,28.5453,28.6465,20808.0
2017-06-12 09:55:00,31.14,31.24,31.13,31.24,15268.0,28.6465,28.7385,28.6373,28.7385,15268.0
2017-06-12 10:00:00,31.24,31.28,31.19,31.25,20120.0,28.7385,28.7753,28.6925,28.7477,20120.0
2017-06-12 10:05:00,31.26,31.27,31.19,31.19,17796.0,28.7569,28.7661,28.6925,28.6925,17796.0
2017-06-12 10:10:00,31.22,31.29,31.2,31.29,18852.0,28.7201,28.7845,28.7017,28.7845,18852.0
2017-06-12 10:15:00,31.28,31.35,31.28,31.34,35376.0,28.7753,28.8397,28.7753,28.8305,35376.0
2017-06-12 10:20:00,31.34,31.34,31.25,31.25,17600.0,28.8305,28.8305,28.7477,28.7477,17600.0
2017-06-12 10:25:00,31.27,31.31,31.26,31.28,34232.0,28.7661,28.8029,28.7569,28.7753,34232.0
2017-06-12 10:30:00,31.29,31.29,31.25,31.25,9200.0,28.7845,28.7845,28.7477,28.7477,9200.0
2017-06-12 10:35:00,31.28,31.35,31.28,31.29,18744.0,28.7753,28.8397,28.7753,28.7845,18744.0
2017-06-12 10:40:00,31.31,31.32,31.29,31.3,11600.0,28.8029,28.8121,28.7845,28.7937,11600.0
2017-06-12 10:45:00,31.32,31.35,31.31,31.33,18164.0,28.8121,28.8397,28.8029,28.8213,18164.0
2017-06-12 10:50:00,31.34,31.42,31.34,31.41,27200.0,28.8305,28.9041,28.8305,28.8949,27200.0
2017-06-12 10:55:00,31.41,31.46,31.4,31.46,10800.0,28.8949,28.9409,28.8857,28.9409,10800.0
2017-06-12 11:00:00,31.45,31.49,31.43,31.49,11600.0,28.9317,28.9685,28.9133,28.9685,11600.0
2017-06-12 11:05:00,31.49,31.56,31.47,31.56,29660.0,28.9685,29.0329,28.9501,29.0329,29660.0
2017-06-12 11:10:00,31.53,31.59,31.5,31.5,43896.0,29.0053,29.0605,28.9777,28.9777,43896.0
2017-06-12 11:15:00,31.47,31.49,31.45,31.46,15820.0,28.9501,28.9685,28.9317,28.9409,15820.0
2017-06-12 11:20:00,31.46,31.46,31.39,31.39,9600.0,28.9409,28.9409,28.8765,28.8765,9600.0
2017-06-12 11:25:00,31.36,31.41,31.35,31.38,10124.0,28.8489,28.8949,28.8397,28.8673,10124.0
2017-06-12 11:30:00,31.38,31.39,31.36,31.39,4800.0,28.8673,28.8765,28.8489,28.8765,4800.0
2017-06-12 11:35:00,31.38,31.39,31.35,31.38,10000.0,28.8673,28.8765,28.8397,28.8673,10000.0
2017-06-12 11:40:00,31.38,31.41,31.35,31.41,35164.0,28.8673,28.8949,28.8397,28.8949,35164.0
2017-06-12 11:45:00,31.41,31.46,31.41,31.44,8560.0,28.8949,28.9409,28.8949,28.9225,8560.0
2017-06-12 11:50:00,31.44,31.45,31.38,31.38,12156.0,28.9225,28.9317,28.8673,28.8673,12156.0
2017-06-12 11:55:00,31.4,31.43,31.39,31.43,3556.0,28.8857,28.9133,28.8765,28.9133,3556.0
2017-06-12 12:00:00,31.44,31.45,31.41,31.42,14800.0,28.9225,28.9317,28.8949,28.9041,14800.0
2017-06-12 12:05:00,31.4,31.42,31.4,31.42,3600.0,28.8857,28.9041,28.8857,28.9041,3600.0
2017-06-12 12:10:00,31.42,31.44,31.42,31.44,2400.0,28.9041,28.9225,28.9041,28.9225,2400.0
2017-06-12 12:15:00,31.45,31.47,31.44,31.47,16980.0,28.9317,28.9501,28.9225,28.9501,16980.0
2017-06-12 12:20:00,31.47,31.51,31.47,31.51,11880.0,28.9501,28.9869,28.9501,28.9869,11880.0
2017-06-12 12:25:00,31.51,31.52,31.49,31.5,16360.0,28.9869,28.9961,28.9685,28.9777,16360.0
2017-06-12 12:30:00,31.51,31.56,31.51,31.55,10000.0,28.9869,29.0329,28.9869,29.0237,10000.0
2017-06-12 12:35:00,31.54,31.55,31.54,31.55,2000.0,29.0145,29.0237,29.0145,29.0237,2000.0
2017-06-12 12:40:00,31.55,31.56,31.54,31.56,6800.0,29.0237,29.0329,29.0145,29.0329,6800.0
2017-06-12 12:45:00,31.55,31.56,31.54,31.56,7600.0,29.0237,29.0329,29.0145,29.0329,7600.0
2017-06-12 12:50:00,31.56,31.56,31.53,31.53,5964.0,29.0329,29.0329,29.0053,29.0053,5964.0
2017-06-12 12:55:00,31.53,31.53,31.5,31.53,7728.0,29.0053,29.0053,28.9777,29.0053,7728.0
2017-06-12 13:00:00,31.52,31.54,31.52,31.54,6000.0,28.9961,29.0145,28.9961,29.0145,6000.0
2017-06-12 13:05:00,31.54,31.55,31.53,31.54,7600.0,29.0145,29.0237,29.0053,29.0145,7600.0
2017-06-12 13:10:00,31.55,31.55,31.49,31.52,16368.0,29.0237,29.0237,28.9685,28.9961,16368.0
2017-06-12 13:15:00,31.52,31.58,31.51,31.58,18304.0,28.9961,29.0513,28.9869,29.0513,18304.0
2017-06-12 13:20:00,31.58,31.59,31.56,31.57,6400.0,29.0513,29.0605,29.0329,29.0421,6400.0
2017-06-12 13:25:00,31.57,31.57,31.55,31.55,3200.0,29.0421,29.0421,29.0237,29.0237,3200.0
2017-06-12 13:30:00,31.56,31.57,31.55,31.55,3920.0,29.0329,29.0421,29.0237,29.0237,3920.0
2017-06-12 13:35:00,31.55,31.55,31.53,31.53,3200.0,29.0237,29.0237,29.0053,29.0053,3200.0
2017-06-12 13:40:00,31.54,31.55,31.54,31.54,6136.0,29.0145,29.0237,29.0145,29.0145,6136.0
2017-06-12 13:45:00,31.53,31.53,31.52,31.52,7600.0,29.0053,29.0053,28.9961,28.9961,7600.0
2017-06-12 13:50:00,31.53,31.54,31.53,31.54,800.0,29.0053,29.0145,29.0053,29.0145,800.0
2017-06-12 13:55:00,31.52,31.52,31.49,31.51,9312.0,28.9961,28.9961,28.9685,28.9869,9312.0
2017-06-12 14:00:00,31.51,31.52,31.5,31.52,1600.0,28.9869,28.9961,28.9777,28.9961,1600.0
2017-06-12 14:05:00,31.52,31.52,31.5,31.5,8000.0,28.9961,28.9961,28.9777,28.9777,8000.0
2017-06-12 14:10:00,31.52,31.53,31.52,31.53,5200.0,28.9961,29.0053,28.9961,29.0053,5200.0
2017-06-12 14:15:00,31.53,31.53,31.52,31.52,10400.0,29.0053,29.0053,28.9961,28.9961,10400.0
2017-06-12 14:20:00,31.52,31.53,31.48,31.48,8000.0,28.9961,29.0053,28.9593,28.9593,8000.0
2017-06-12 14:25:00,31.5,31.5,31.48,31.5,14384.0,28.9777,28.9777,28.9593,28.9777,14384.0
2017-06-12 14:30:00,31.49,31.52,31.49,31.5,26048.0,28.9685,28.9961,28.9685,28.9777,26048.0
2017-06-12 14:35:00,31.5,31.5,31.5,31.5,0.0,28.9777,28.9777,28.9777,28.9777,0.0
2017-06-12 14:40:00,31.51,31.54,31.5,31.54,23592.0,28.9869,29.0145,28.9777,29.0145,23592.0
2017-06-12 14:45:00,31.54,31.55,31.51,31.53,8400.0,29.0145,29.0237,28.9869,29.0053,8400.0
2017-06-12 14:50:00,31.53,31.53,31.52,31.52,6176.0,29.0053,29.0053,28.9961,28.9961,6176.0
2017-06-12 14:55:00,31.53,31.54,31.52,31.52,4800.0,29.0053,29.0145,28.9961,28.9961,4800.0
2017-06-12 15:00:00,31.52,31.53,31.51,31.52,9200.0,28.9961,29.0053,28.9869,28.9961,9200.0
2017-06-12 15:05:00,31.52,31.54,31.52,31.52,5600.0,28.9961,29.0145,28.9961,28.9961,5600.0
2017-06-12 15:10:00,31.53,31.54,31.53,31.54,11768.0,29.0053,29.0145,29.0053,29.0145,11768.0
2017-06-12 15:15:00,31.54,31.55,31.53,31.53,12820.0,29.0145,29.0237,29.0053,29.0053,12820.0
2017-06-12 15:20:00,31.53,31.54,31.53,31.53,8400.0,29.0053,29.0145,29.0053,29.0053,8400.0
2017-06-12 15:25:00,31.52,31.53,31.51,31.51,15200.0,28.9961,29.0053,28.9869,28.9869,15200.0
2017-06-12 15:30:00,31.52,31.54,31.5,31.53,51804.0,28.9961,29.0145,28.9777,29.0053,51804.0
2017-06-12 15:35:00,31.53,31.55,31.53,31.54,16840.0,29.0053,29.0237,29.0053,29.0145,16840.0
2017-06-12 15:40:00,31.54,31.55,31.51,31.53,34116.0,29.0145,29.0237,28.9869,29.0053,34116.0
2017-06-12 15:45:00,31.53,31.54,31.5,31.5,41004.0,29.0053,29.0145,28.9777,28.9777,41004.0
2017-06-12 15:50:00,31.5,31.53,31.5,31.53,47700.0,28.9777,29.0053,28.9777,29.0053,47700.0
2017-06-12 15:55:00,31.53,31.59,31.53,31.58,109212.0,29.0053,29.0605,29.0053,29.0513,109212.0
2017-06-13 09:30:00,31.56,31.6,31.5,31.56,30464.0,29.0329,29.0697,28.9777,29.0329,30464.0
2017-06-13 09:35:00,31.59,31.61,31.53,31.61,15600.0,29.0605,29.0789,29.0053,29.0789,15600.0
2017-06-13 09:40:00,31.61,31.66,31.58,31.58,8344.0,29.0789,29.1249,29.0513,29.0513,8344.0
2017-06-13 09:45:00,31.61,31.61,31.54,31.58,13388.0,29.0789,29.0789,29.0145,29.0513,13388.0
2017-06-13 09:50:00,31.57,31.65,31.57,31.65,12332.0,29.0421,29.1157,29.0421,29.1157,12332.0
2017-06-13 09:55:00,31.63,31.63,31.61,31.62,3220.0,29.0973,29.0973,29.0789,29.0881,3220.0
2017-06-13 10:00:00,31.63,31.69,31.61,31.65,20860.0,29.0973,29.1525,29.0789,29.1157,20860.0
2017-06-13 10:05:00,31.64,31.67,31.63,31.65,6400.0,29.1065,29.1341,29.0973,29.1157,6400.0
2017-06-13 10:10:00,31.62,31.65,31.61,31.61,2800.0,29.0881,29.1157,29.0789,29.0789,2800.0
2017-06-13 10:15:00,31.58,31.64,31.58,31.59,9200.0,29.0513,29.1065,29.0513,29.0605,9200.0
2017-06-13 10:20:00,31.59,31.63,31.59,31.63,4400.0,29.0605,29.0973,29.0605,29.0973,4400.0
2017-06-13 10:25:00,31.63,31.65,31.61,31.62,11200.0,29.0973,29.1157,29.0789,29.0881,11200.0
2017-06-13 10:30:00,31.6,31.61,31.58,31.58,12884.0,29.0697,29.0789,29.0513,29.0513,12884.0
2017-06-13 10:35:00,31.58,31.6,31.58,31.59,4400.0,29.0513,29.0697,29.0513,29.0605,4400.0
2017-06-13 10:40:00,31.59,31.61,31.59,31.59,6400.0,29.0605,29.0789,29.0605,29.0605,6400.0
2017-06-13 10:45:00,31.59,31.59,31.59,31.59,400.0,29.0605,29.0605,29.0605,29.0605,400.0
2017-06-13 10:50:00,31.6,31.65,31.6,31.65,8952.0,29.0697,29.1157,29.0697,29.1157,8952.0
2017-06-13 10:55:00,31.65,31.72,31.65,31.72,9388.0,29.1157,29.1801,29.1157,29.1801,9388.0
2017-06-13 11:00:00,31.69,31.73,31.69,31.73,6800.0,29.1525,29.1893,29.1525,29.1893,6800.0
2017-06-13 11:05:00,31.73,31.73,31.72,31.73,4400.0,29.1893,29.1893,29.1801,29.1893,4400.0
2017-06-13 11:10:00,31.74,31.76,31.69,31.72,16000.0,29.1985,29.2169,29.1525,29.1801,16000.0
2017-06-13 11:15:00,31.72,31.75,31.7,31.72,23940.0,29.1801,29.2077,29.1617,29.1801,23940.0
2017-06-13 11:20:00,31.73,31.74,31.7,31.73,10432.0,29.1893,29.1985,29.1617,29.1893,10432.0
2017-06-13 11:25:00,31.74,31.75,31.71,31.72,8400.0,29.1985,29.2077,29.1709,29.1801,8400.0
2017-06-13 11:30:00,31.68,31.69,31.67,31.69,10000.0,29.1433,29.1525,29.1341,29.1525,10000.0
2017-06-13 11:35:00,31.7,31.73,31.68,31.72,15856.0,29.1617,29.1893,29.1433,29.1801,15856.0
2017-06-13 11:40:00,31.72,31.73,31.7,31.71,5200.0,29.1801,29.1893,29.1617,29.1709,5200.0
2017-06-13 11:45:00,31.71,31.74,31.71,31.74,12480.0,29.1709,29.1985,29.1709,29.1985,12480.0
2017-06-13 11:50:00,31.74,31.75,31.73,31.75,6680.0,29.1985,29.2077,29.1893,29.2077,6680.0
2017-06-13 11:55:00,31.75,31.78,31.73,31.78,14660.0,29.2077,29.2353,29.1893,29.2353,14660.0
2017-06-13 12:00:00,31.77,31.77,31.76,31.77,5600.0,29.2261,29.2261,29.2169,29.2261,5600.0
2017-06-13 12:05:00,31.77,31.78,31.77,31.78,5200.0,29.2261,29.2353,29.2261,29.2353,5200.0
2017-06-13 12:10:00,31.77,31.78,31.76,31.76,6400.0,29.2261,29.2353,29.2169,29.2169,6400.0
2017-06-13 12:15:00,31.77,31.79,31.76,31.78,10000.0,29.2261,29.2445,29.2169,29.2353,10000.0
2017-06-13 12:20:00,31.78,31.8,31.76,31.76,8800.0,29.2353,29.2537,29.2169,29.2169,8800.0
2017-06-13 12:25:00,31.78,31.8,31.77,31.8,16968.0,29.2353,29.2537,29.2261,29.2537,16968.0
2017-06-13 12:30:00,31.77,31.77,31.76,31.77,3200.0,29.2261,29.2261,29.2169,29.2261,3200.0
2017-06-13 12:35:00,31.76,31.79,31.76,31.79,4296.0,29.2169,29.2445,29.2169,29.2445,4296.0
2017-06-13 12:40:00,31.77,31.78,31.76,31.78,3600.0,29.2261,29.2353,29.2169,29.2353,3600.0
2017-06-13 12:45:00,31.78,31.78,31.77,31.78,3200.0,29.2353,29.2353,29.2261,29.2353,3200.0
2017-06-13 12:50:00,31.77,31.78,31.77,31.78,8000.0,29.2261,29.2353,29.2261,29.2353,8000.0
2017-06-13 12:55:00,31.78,31.8,31.78,31.8,4800.0,29.2353,29.2537,29.2353,29.2537,4800.0
2017-06-13 13:00:00,31.77,31.82,31.77,31.82,9800.0,29.2261,29.2721,29.2261,29.2721,9800.0
2017-06-13 13:05:00,31.81,31.82,31.8,31.81,9200.0,29.2629,29.2721,29.2537,29.2629,9200.0
2017-06-13 13:10:00,31.82,31.83,31.82,31.82,2000.0,29.2721,29.2813,29.2721,29.2721,2000.0
2017-06-13 13:15:00,31.83,31.83,31.81,31.83,8400.0,29.2813,29.2813,29.2629,29.2813,8400.0
2017-06-13 13:20:00,31.83,31.84,31.83,31.84,1600.0,29.2813,29.2905,29.2813,29.2905,1600.0
2017-06-13 13:25:00,31.83,31.85,31.83,31.85,800.0,29.2813,29.2997,29.2813,29.2997,800.0
2017-06-13 13:30:00,31.82,31.84,31.82,31.84,1600.0,29.2721,29.2905,29.2721,29.2905,1600.0
2017-06-13 13:35:00,31.83,31.85,31.83,31.85,9440.0,29.2813,29.2997,29.2813,29.2997,9440.0
2017-06-13 13:40:00,31.84,31.84,31.82,31.83,3600.0,29.2905,29.2905,29.2721,29.2813,3600.0
2017-06-13 13:45:00,31.84,31.84,31.83,31.84,3200.0,29.2905,29.2905,29.2813,29.2905,3200.0
2017-06-13 13:50:00,31.82,31.84,31.82,31.83,12420.0,29.2721,29.2905,29.2721,29.2813,12420.0
2017-06-13 13:55:00,31.85,31.87,31.85,31.87,5084.0,29.2997,29.3181,29.2997,29.3181,5084.0
2017-06-13 14:00:00,31.86,31.89,31.85,31.87,3800.0,29.3089,29.3365,29.2997,29.3181,3800.0
2017-06-13 14:05:00,31.87,31.89,31.87,31.89,7672.0,29.3181,29.3365,29.3181,29.3365,7672.0
2017-06-13 14:10:00,31.87,31.88,31.87,31.88,4000.0,29.3181,29.3273,29.3181,29.3273,4000.0
2017-06-13 14:15:00,31.86,31.88,31.86,31.87,8872.0,29.3089,29.3273,29.3089,29.3181,8872.0
2017-06-13 14:20:00,31.88,31.88,31.88,31.88,4800.0,29.3273,29.3273,29.3273,29.3273,4800.0
2017-06-13 14:25:00,31.88,31.91,31.87,31.87,8400.0,29.3273,29.3549,29.3181,29.3181,8400.0
2017-06-13 14:30:00,31.88,31.89,31.87,31.87,10028.0,29.3273,29.3365,29.3181,29.3181,10028.0
2017-06-13 14:35:00,31.87,31.89,31.87,31.89,11004.0,29.3181,29.3365,29.3181,29.3365,11004.0
2017-06-13 14:40:00,31.89,31.89,31.87,31.88,8612.0,29.3365,29.3365,29.3181,29.3273,8612.0
2017-06-13 14:45:00,31.88,31.89,31.86,31.86,10804.0,29.3273,29.3365,29.3089,29.3089,10804.0
2017-06-13 14:50:00,31.86,31.86,31.85,31.85,800.0,29.3089,29.3089,29.2997,29.2997,800.0
2017-06-13 14:55:00,31.85,31.86,31.85,31.86,6000.0,29.2997,29.3089,29.2997,29.3089,6000.0
2017-06-13 15:00:00,31.85,31.85,31.84,31.85,10208.0,29.2997,29.2997,29.2905,29.2997,10208.0
2017-06-13 15:05:00,31.85,31.86,31.84,31.86,20236.0,29.2997,29.3089,29.2905,29.3089,20236.0
2017-06-13 15:10:00,31.86,31.86,31.85,31.86,20208.0,29.3089,29.3089,29.2997,29.3089,20208.0
2017-06-13 15:15:00,31.86,31.88,31.86,31.87,17032.0,29.3089,29.3273,29.3089,29.3181,17032.0
2017-06-13 15:20:00,31.87,31.87,31.86,31.87,8800.0,29.3181,29.3181,29.3089,29.3181,8800.0
2017-06-13 15:25:00,31.87,31.88,31.86,31.88,17032.0,29.3181,29.3273,29.3089,29.3273,17032.0
2017-06-13 15:30:00,31.88,31.88,31.85,31.87,29596.0,29.3273,29.3273,29.2997,29.3181,29596.0
2017-06-13 15:35:00,31.87,31.87,31.85,31.86,27332.0,29.3181,29.3181,29.2997,29.3089,27332.0
2017-06-13 15:40:00,31.86,31.86,31.81,31.81,16768.0,29.3089,29.3089,29.2629,29.2629,16768.0
2017-06-13 15:45:00,31.81,31.82,31.8,31.81,26408.0,29.2629,29.2721,29.2537,29.2629,26408.0
2017-06-13 15:50:00,31.81,31.81,31.78,31.79,99020.0,29.2629,29.2629,29.2353,29.2445,99020.0
2017-06-13 15:55:00,31.79,31.82,31.79,31.82,85600.0,29.2445,29.2721,29.2445,29.2721,85600.0
2017-06-14 09:30:00,31.97,31.97,31.72,31.8,31852.0,29.4101,29.4101,29.1801,29.2537,31852.0
2017-06-14 09:35:00,31.86,31.87,31.8,31.82,11656.0,29.3089,29.3181,29.2537,29.2721,11656.0
2017-06-14 09:40:00,31.82,31.97,31.81,31.92,38784.0,29.2721,29.4101,29.2629,29.3641,38784.0
2017-06-14 09:45:00,31.93,31.94,31.9,31.94,5520.0,29.3733,29.3825,29.3457,29.3825,5520.0
2017-06-14 09:50:00,31.93,31.93,31.93,31.93,1600.0,29.3733,29.3733,29.3733,29.3733,1600.0
2017-06-14 09:55:00,31.94,32.03,31.94,32.03,13660.0,29.3825,29.4653,29.3825,29.4653,13660.0
2017-06-14 10:00:00,32.04,32.04,32.0,32.01,20696.0,29.4745,29.4745,29.4377,29.4469,20696.0
2017-06-14 10:05:00,32.01,32.01,31.9,31.9,5616.0,29.4469,29.4469,29.3457,29.3457,5616.0
2017-06-14 10:10:00,31.92,31.93,31.89,31.93,10496.0,29.3641,29.3733,29.3365,29.3733,10496.0
2017-06-14 10:15:00,31.92,31.97,31.92,31.96,5200.0,29.3641,29.4101,29.3641,29.4009,5200.0
2017-06-14 10:20:00,31.95,32.01,31.95,31.98,18436.0,29.3917,29.4469,29.3917,29.4193,18436.0
2017-06-14 10:25:00,31.98,31.98,31.94,31.97,3600.0,29.4193,29.4193,29.3825,29.4101,3600.0
2017-06-14 10:30:00,31.98,31.98,31.94,31.94,4400.0,29.4193,29.4193,29.3825,29.3825,4400.0
2017-06-14 10:35:00,31.96,32.03,31.96,32.03,9200.0,29.4009,29.4653,29.4009,29.4653,9200.0
2017-06-14 10:40:00,32.02,32.04,32.01,32.01,18556.0,29.4561,29.4745,29.4469,29.4469,18556.0
2017-06-14 10:45:00,32.03,32.04,32.01,32.02,4800.0,29.4653,29.4745,29.4469,29.4561,4800.0
2017-06-14 10:50:00,32.03,32.11,32.03,32.1,20636.0,29.4653,29.5389,29.4653,29.5297,20636.0
2017-06-14 10:55:00,32.09,32.1,32.04,32.06,8684.0,29.5205,29.5297,29.4745,29.4929,8684.0
2017-06-14 11:00:00,32.05,32.05,32.03,32.03,6620.0,29.4837,29.4837,29.4653,29.4653,6620.0
2017-06-14 11:05:00,32.02,32.04,32.02,32.02,17392.0,29.4561,29.4745,29.4561,29.4561,17392.0
2017-06-14 11:10:00,32.0,32.03,31.99,32.03,15136.0,29.4377,29.4653,29.4285,29.4653,15136.0
2017-06-14 11:15:00,32.03,32.04,32.01,32.03,4000.0,29.4653,29.4745,29.4469,29.4653,4000.0
2017-06-14 11:20:00,32.04,32.07,32.04,32.07,9120.0,29.4745,29.5021,29.4745,29.5021,9120.0
2017-06-14 11:25:00,32.09,32.09,32.06,32.06,8000.0,29.5205,29.5205,29.4929,29.4929,8000.0
2017-06-14 11:30:00,32.09,32.09,32.06,32.07,9784.0,29.5205,29.5205,29.4929,29.5021,9784.0
2017-06-14 11:35:00,32.07,32.08,32.06,32.07,10424.0,29.5021,29.5113,29.4929,29.5021,10424.0
2017-06-14 11:40:00,32.07,32.07,32.07,32.07,800.0,29.5021,29.5021,29.5021,29.5021,800.0
2017-06-14 11:45:00,32.07,32.09,32.06,32.08,16628.0,29.5021,29.5205,29.4929,29.5113,16628.0
2017-06-14 11:50:00,32.1,32.1,32.05,32.05,6980.0,29.5297,29.5297,29.4837,29.4837,6980.0
2017-06-14 11:55:00,32.03,32.06,32.02,32.05,12420.0,29.4653,29.4929,29.4561,29.4837,12420.0
2017-06-14 12:00:00,32.06,32.06,32.06,32.06,1600.0,29.4929,29.4929,29.4929,29.4929,1600.0
2017-06-14 12:05:00,32.06,32.06,32.05,32.05,9600.0,29.4929,29.4929,29.4837,29.4837,9600.0
2017-06-14 12:10:00,32.04,32.05,32.02,32.02,2800.0,29.4745,29.4837,29.4561,29.4561,2800.0
2017-06-14 12:15:00,32.02,32.04,32.02,32.04,6696.0,29.4561,29.4745,29.4561,29.4745,6696.0
2017-06-14 12:20:00,32.05,32.06,32.04,32.06,14652.0,29.4837,29.4929,29.4745,29.4929,14652.0
2017-06-14 12:25:00,32.07,32.09,32.06,32.07,11400.0,29.5021,29.5205,29.4929,29.5021,11400.0
2017-06-14 12:30:00,32.08,32.1,32.08,32.09,4076.0,29.5113,29.5297,29.5113,29.5205,4076.0
2017-06-14 12:35:00,32.09,32.1,32.07,32.07,8432.0,29.5205,29.5297,29.5021,29.5021,8432.0
2017-06-14 12:40:00,32.06,32.09,32.06,32.07,15152.0,29.4929,29.5205,29.4929,29.5021,15152.0
2017-06-14 12:45:00,32.07,32.07,32.06,32.06,2000.0,29.5021,29.5021,29.4929,29.4929,2000.0
2017-06-14 12:50:00,32.06,32.08,32.06,32.08,7552.0,29.4929,29.5113,29.4929,29.5113,7552.0
2017-06-14 12:55:00,32.08,32.1,32.08,32.1,10088.0,29.5113,29.5297,29.5113,29.5297,10088.0
2017-06-14 13:00:00,32.1,32.13,32.1,32.13,8700.0,29.5297,29.5573,29.5297,29.5573,8700.0
2017-06-14 13:05:00,32.14,32.14,32.09,32.09,7236.0,29.5665,29.5665,29.5205,29.5205,7236.0
2017-06-14 13:10:00,32.11,32.12,32.11,32.11,2000.0,29.5389,29.5481,29.5389,29.5389,2000.0
2017-06-14 13:15:00,32.11,32.12,32.1,32.12,9360.0,29.5389,29.5481,29.5297,29.5481,9360.0
2017-06-14 13:20:00,32.11,32.14,32.1,32.14,13116.0,29.5389,29.5665,29.5297,29.5665,13116.0
2017-06-14 13:25:00,32.14,32.14,32.14,32.14,1600.0,29.5665,29.5665,29.5665,29.5665,1600.0
2017-06-14 13:30:00,32.13,32.16,32.13,32.15,25812.0,29.5573,29.5849,29.5573,29.5757,25812.0
2017-06-14 13:35:00,32.14,32.14,32.1,32.1,12000.0,29.5665,29.5665,29.5297,29.5297,12000.0
2017-06-14 13:40:00,32.09,32.09,32.07,32.07,5200.0,29.5205,29.5205,29.5021,29.5021,5200.0
2017-06-14 13:45:00,32.06,32.08,32.06,32.07,8828.0,29.4929,29.5113,29.4929,29.5021,8828.0
2017-06-14 13:50:00,32.08,32.09,32.08,32.09,2800.0,29.5113,29.5205,29.5113,29.5205,2800.0
2017-06-14 13:55:00,32.09,32.12,32.08,32.11,15612.0,29.5205,29.5481,29.5113,29.5389,15612.0
2017-06-14 14:00:00,32.13,32.13,32.1,32.11,20516.0,29.5573,29.5573,29.5297,29.5389,20516.0
2017-06-14 14:05:00,32.11,32.15,32.11,32.13,11400.0,29.5389,29.5757,29.5389,29.5573,11400.0
2017-06-14 14:10:00,32.15,32.16,32.11,32.14,8360.0,29.5757,29.5849,29.5389,29.5665,8360.0
2017-06-14 14:15:00,32.15,32.15,32.12,32.13,15772.0,29.5757,29.5757,29.5481,29.5573,15772.0
2017-06-14 14:20:00,32.13,32.14,32.12,32.14,15600.0,29.5573,29.5665,29.5481,29.5665,15600.0
2017-06-14 14:25:00,32.13,32.16,32.13,32.16,9480.0,29.5573,29.5849,29.5573,29.5849,9480.0
2017-06-14 14:30:00,32.17,32.17,32.15,32.16,12052.0,29.5941,29.5941,29.5757,29.5849,12052.0
2017-06-14 14:35:00,32.17,32.17,32.11,32.13,12112.0,29.5941,29.5941,29.5389,29.5573,12112.0
2017-06-14 14:40:00,32.13,32.13,32.04,32.04,33592.0,29.5573,29.5573,29.4745,29.4745,33592.0
2017-06-14 14:45:00,32.02,32.04,31.98,32.02,20444.0,29.4561,29.4745,29.4193,29.4561,20444.0
2017-06-14 14:50:00,32.02,32.03,32.0,32.03,9940.0,29.4561,29.4653,29.4377,29.4653,9940.0
2017-06-14 14:55:00,32.01,32.02,32.0,32.0,12876.0,29.4469,29.4561,29.4377,29.4377,12876.0
2017-06-14 15:00:00,31.99,32.0,31.97,32.0,14000.0,29.4285,29.4377,29.4101,29.4377,14000.0
2017-06-14 15:05:00,32.02,32.02,31.97,31.97,16964.0,29.4561,29.4561,29.4101,29.4101,16964.0
2017-06-14 15:10:00,31.97,31.97,31.88,31.88,31668.0,29.4101,29.4101,29.3273,29.3273,31668.0
2017-06-14 15:15:00,31.91,31.95,31.9,31.95,24072.0,29.3549,29.3917,29.3457,29.3917,24072.0
2017-06-14 15:20:00,31.95,31.96,31.92,31.93,19616.0,29.3917,29.4009,29.3641,29.3733,19616.0
2017-06-14 15:25:00,31.95,31.97,31.92,31.97,27832.0,29.3917,29.4101,29.3641,29.4101,27832.0
2017-06-14 15:30:00,31.97,31.98,31.95,31.98,20236.0,29.4101,29.4193,29.3917,29.4193,20236.0
2017-06-14 15:35:00,31.99,32.02,31.97,32.02,33332.0,29.4285,29.4561,29.4101,29.4561,33332.0
2017-06-14 15:40:00,32.02,32.02,31.98,32.02,29600.0,29.4561,29.4561,29.4193,29.4561,29600.0
2017-06-14 15:45:00,32.02,32.04,32.0,32.04,37256.0,29.4561,29.4745,29.4377,29.4745,37256.0
2017-06-14 15:50:00,32.03,32.04,31.98,32.0,68208.0,29.4653,29.4745,29.4193,29.4377,68208.0
2017-06-14 15:55:00,31.99,32.02,31.97,31.99,127772.0,29.4285,29.4561,29.4101,29.4285,127772.0
2017-06-15 09:30:00,31.85,31.95,31.68,31.69,43232.0,29.2997,29.3917,29.1433,29.1525,43232.0
2017-06-15 09:35:00,31.69,31.74,31.65,31.68,50464.0,29.1525,29.1985,29.1157,29.1433,50464.0
2017-06-15 09:40:00,31.71,31.78,31.71,31.76,10524.0,29.1709,29.2353,29.1709,29.2169,10524.0
2017-06-15 09:45:00,31.73,31.75,31.65,31.75,35016.0,29.1893,29.2077,29.1157,29.2077,35016.0
2017-06-15 09:50:00,31.7,31.71,31.7,31.71,800.0,29.1617,29.1709,29.1617,29.1709,800.0
2017-06-15 09:55:00,31.7,31.73,31.7,31.73,1728.0,29.1617,29.1893,29.1617,29.1893,1728.0
2017-06-15 10:00:00,31.75,31.76,31.71,31.71,20548.0,29.2077,29.2169,29.1709,29.1709,20548.0
2017-06-15 10:05:00,31.68,31.7,31.66,31.68,7600.0,29.1433,29.1617,29.1249,29.1433,7600.0
2017-06-15 10:10:00,31.66,31.73,31.66,31.71,6800.0,29.1249,29.1893,29.1249,29.1709,6800.0
2017-06-15 10:15:00,31.72,31.72,31.68,31.68,4800.0,29.1801,29.1801,29.1433,29.1433,4800.0
2017-06-15 10:20:00,31.68,31.68,31.66,31.66,3200.0,29.1433,29.1433,29.1249,29.1249,3200.0
2017-06-15 10:25:00,31.65,31.66,31.61,31.64,11992.0,29.1157,29.1249,29.0789,29.1065,11992.0
2017-06-15 10:30:00,31.67,31.75,31.67,31.75,24800.0,29.1341,29.2077,29.1341,29.2077,24800.0
2017-06-15 10:35:00,31.75,31.77,31.75,31.77,2400.0,29.2077,29.2261,29.2077,29.2261,2400.0
2017-06-15 10:40:00,31.77,31.77,31.73,31.73,8000.0,29.2261,29.2261,29.1893,29.1893,8000.0
2017-06-15 10:45:00,31.72,31.72,31.68,31.69,8036.0,29.1801,29.1801,29.1433,29.1525,8036.0
2017-06-15 10:50:00,31.68,31.68,31.63,31.64,32344.0,29.1433,29.1433,29.0973,29.1065,32344.0
2017-06-15 10:55:00,31.63,31.68,31.63,31.67,4084.0,29.0973,29.1433,29.0973,29.1341,4084.0
2017-06-15 11:00:00,31.67,31.7,31.65,31.68,9900.0,29.1341,29.1617,29.1157,29.1433,9900.0
2017-06-15 11:05:00,31.68,31.68,31.66,31.66,1200.0,29.1433,29.1433,29.1249,29.1249,1200.0
2017-06-15 11:10:00,31.68,31.75,31.68,31.75,3888.0,29.1433,29.2077,29.1433,29.2077,3888.0
2017-06-15 11:15:00,31.75,31.76,31.73,31.74,3472.0,29.2077,29.2169,29.1893,29.1985,3472.0
2017-06-15 11:20:00,31.74,31.77,31.74,31.77,4800.0,29.1985,29.2261,29.1985,29.2261,4800.0
2017-06-15 11:25:00,31.76,31.79,31.74,31.78,4800.0,29.2169,29.2445,29.1985,29.2353,4800.0
2017-06-15 11:30:00,31.77,31.78,31.77,31.78,5900.0,29.2261,29.2353,29.2261,29.2353,5900.0
2017-06-15 11:35:00,31.76,31.77,31.75,31.75,3600.0,29.2169,29.2261,29.2077,29.2077,3600.0
2017-06-15 11:40:00,31.78,31.8,31.77,31.79,1600.0,29.2353,29.2537,29.2261,29.2445,1600.0
2017-06-15 11:45:00,31.78,31.79,31.78,31.78,2640.0,29.2353,29.2445,29.2353,29.2353,2640.0
2017-06-15 11:50:00,31.78,31.81,31.78,31.79,3976.0,29.2353,29.2629,29.2353,29.2445,3976.0
2017-06-15 11:55:00,31.8,31.82,31.79,31.79,2420.0,29.2537,29.2721,29.2445,29.2445,2420.0
2017-06-15 12:00:00,31.79,31.79,31.79,31.79,0.0,29.2445,29.2445,29.2445,29.2445,0.0
2017-06-15 12:05:00,31.77,31.78,31.76,31.76,1800.0,29.2261,29.2353,29.2169,29.2169,1800.0
2017-06-15 12:10:00,31.75,31.76,31.74,31.74,4800.0,29.2077,29.2169,29.1985,29.1985,4800.0
2017-06-15 12:15:00,31.74,31.74,31.73,31.74,4400.0,29.1985,29.1985,29.1893,29.1985,4400.0
2017-06-15 12:20:00,31.74,31.74,31.73,31.73,1200.0,29.1985,29.1985,29.1893,29.1893,1200.0
2017-06-15 12:25:00,31.74,31.75,31.73,31.74,3200.0,29.1985,29.2077,29.1893,29.1985,3200.0
2017-06-15 12:30:00,31.75,31.75,31.74,31.74,4008.0,29.2077,29.2077,29.1985,29.1985,4008.0
2017-06-15 12:35:00,31.74,31.74,31.74,31.74,400.0,29.1985,29.1985,29.1985,29.1985,400.0
2017-06-15 12:40:00,31.74,31.75,31.73,31.74,5240.0,29.1985,29.2077,29.1893,29.1985,5240.0
2017-06-15 12:45:00,31.76,31.85,31.74,31.85,26804.0,29.2169,29.2997,29.1985,29.2997,26804.0
2017-06-15 12:50:00,31.85,31.87,31.83,31.87,15472.0,29.2997,29.3181,29.2813,29.3181,15472.0
2017-06-15 12:55:00,31.88,31.89,31.83,31.87,8220.0,29.3273,29.3365,29.2813,29.3181,8220.0
2017-06-15 13:00:00,31.85,31.89,31.85,31.89,3600.0,29.2997,29.3365,29.2997,29.3365,3600.0
2017-06-15 13:05:00,31.88,31.88,31.84,31.86,6800.0,29.3273,29.3273,29.2905,29.3089,6800.0
2017-06-15 13:10:00,31.86,31.86,31.86,31.86,2000.0,29.3089,29.3089,29.3089,29.3089,2000.0
2017-06-15 13:15:00,31.84,31.85,31.82,31.82,1600.0,29.2905,29.2997,29.2721,29.2721,1600.0
2017-06-15 13:20:00,31.83,31.83,31.81,31.83,3200.0,29.2813,29.2813,29.2629,29.2813,3200.0
2017-06-15 13:25:00,31.81,31.81,31.81,31.81,2000.0,29.2629,29.2629,29.2629,29.2629,2000.0
2017-06-15 13:30:00,31.8,31.86,31.8,31.85,7240.0,29.2537,29.3089,29.2537,29.2997,7240.0
2017-06-15 13:35:00,31.85,31.85,31.85,31.85,1600.0,29.2997,29.2997,29.2997,29.2997,1600.0
2017-06-15 13:40:00,31.86,31.87,31.86,31.86,3600.0,29.3089,29.3181,29.3089,29.3089,3600.0
2017-06-15 13:45:00,31.85,31.85,31.84,31.85,2212.0,29.2997,29.2997,29.2905,29.2997,2212.0
2017-06-15 13:50:00,31.86,31.86,31.84,31.86,3600.0,29.3089,29.3089,29.2905,29.3089,3600.0
2017-06-15 13:55:00,31.86,31.86,31.83,31.83,1600.0,29.3089,29.3089,29.2813,29.2813,1600.0
2017-06-15 14:00:00,31.84,31.84,31.83,31.83,2000.0,29.2905,29.2905,29.2813,29.2813,2000.0
2017-06-15 14:05:00,31.84,31.86,31.84,31.85,7440.0,29.2905,29.3089,29.2905,29.2997,7440.0
2017-06-15 14:10:00,31.85,31.85,31.85,31.85,800.0,29.2997,29.2997,29.2997,29.2997,800.0
2017-06-15 14:15:00,31.84,31.85,31.83,31.85,8400.0,29.2905,29.2997,29.2813,29.2997,8400.0
2017-06-15 14:20:00,31.86,31.87,31.86,31.86,4252.0,29.3089,29.3181,29.3089,29.3089,4252.0
2017-06-15 14:25:00,31.88,31.9,31.88,31.88,6536.0,29.3273,29.3457,29.3273,29.3273,6536.0
2017-06-15 14:30:00,31.89,31.9,31.89,31.9,2640.0,29.3365,29.3457,29.3365,29.3457,2640.0
2017-06-15 14:35:00,31.89,31.89,31.86,31.88,8400.0,29.3365,29.3365,29.3089,29.3273,8400.0
2017-06-15 14:40:00,31.89,31.91,31.89,31.89,4600.0,29.3365,29.3549,29.3365,29.3365,4600.0
2017-06-15 14:45:00,31.91,31.93,31.91,31.91,5200.0,29.3549,29.3733,29.3549,29.3549,5200.0
2017-06-15 14:50:00,31.92,31.94,31.91,31.91,7600.0,29.3641,29.3825,29.3549,29.3549,7600.0
2017-06-15 14:55:00,31.91,31.92,31.89,31.91,4000.0,29.3549,29.3641,29.3365,29.3549,4000.0
2017-06-15 15:00:00,31.93,31.93,31.93,31.93,1200.0,29.3733,29.3733,29.3733,29.3733,1200.0
2017-06-15 15:05:00,31.93,31.97,31.93,31.96,10000.0,29.3733,29.4101,29.3733,29.4009,10000.0
2017-06-15 15:10:00,31.96,31.98,31.96,31.97,8400.0,29.4009,29.4193,29.4009,29.4101,8400.0
2017-06-15 15:15:00,31.99,32.0,31.99,31.99,3200.0,29.4285,29.4377,29.4285,29.4285,3200.0
2017-06-15 15:20:00,31.99,32.0,31.97,31.98,14000.0,29.4285,29.4377,29.4101,29.4193,14000.0
2017-06-15 15:25:00,31.98,31.99,31.98,31.99,8756.0,29.4193,29.4285,29.4193,29.4285,8756.0
2017-06-15 15:30:00,32.0,32.01,31.99,32.01,33468.0,29.4377,29.4469,29.4285,29.4469,33468.0
2017-06-15 15:35:00,32.01,32.01,31.94,31.94,20560.0,29.4469,29.4469,29.3825,29.3825,20560.0
2017-06-15 15:40:00,31.93,31.93,31.9,31.9,9456.0,29.3733,29.3733,29.3457,29.3457,9456.0
2017-06-15 15:45:00,31.91,31.94,31.91,31.94,22000.0,29.3549,29.3825,29.3549,29.3825,22000.0
2017-06-15 15:50:00,31.93,31.95,31.91,31.93,27600.0,29.3733,29.3917,29.3549,29.3733,27600.0
2017-06-15 15:55:00,31.93,31.96,31.92,31.95,51088.0,29.3733,29.4009,29.3641,29.3917,51088.0
2017-06-16 09:30:00,31.75,32.17,31.75,32.12,715744.0,29.2077,29.5941,29.2077,29.5481,715744.0
2017-06-16 09:35:00,32.14,32.25,32.13,32.24,30240.0,29.5665,29.6677,29.5573,29.6585,30240.0
2017-06-16 09:40:00,32.25,32.32,32.23,32.24,29308.0,29.6677,29.732,29.6493,29.6585,29308.0
2017-06-16 09:45:00,32.23,32.29,32.17,32.29,23468.0,29.6493,29.7044,29.5941,29.7044,23468.0
2017-06-16 09:50:00,32.29,32.33,32.26,32.32,26000.0,29.7044,29.7412,29.6769,29.732,26000.0
2017-06-16 09:55:00,32.34,32.35,32.29,32.33,15520.0,29.7504,29.7596,29.7044,29.7412,15520.0
2017-06-16 10:00:00,32.32,32.34,32.23,32.32,12856.0,29.732,29.7504,29.6493,29.732,12856.0
2017-06-16 10:05:00,32.32,32.36,32.3,32.31,6400.0,29.732,29.7688,29.7136,29.7228,6400.0
2017-06-16 10:10:00,32.31,32.33,32.26,32.33,15532.0,29.7228,29.7412,29.6769,29.7412,15532.0
2017-06-16 10:15:00,32.34,32.37,32.3,32.31,8400.0,29.7504,29.778,29.7136,29.7228,8400.0
2017-06-16 10:20:00,32.29,32.31,32.28,32.31,3328.0,29.7044,29.7228,29.6952,29.7228,3328.0
2017-06-16 10:25:00,32.29,32.29,32.23,32.24,12764.0,29.7044,29.7044,29.6493,29.6585,12764.0
2017-06-16 10:30:00,32.24,32.26,32.17,32.18,18508.0,29.6585,29.6769,29.5941,29.6033,18508.0
2017-06-16 10:35:00,32.15,32.17,32.13,32.16,17880.0,29.5757,29.5941,29.5573,29.5849,17880.0
2017-06-16 10:40:00,32.17,32.23,32.17,32.21,6800.0,29.5941,29.6493,29.5941,29.6309,6800.0
2017-06-16 10:45:00,32.21,32.21,32.18,32.19,6000.0,29.6309,29.6309,29.6033,29.6125,6000.0
2017-06-16 10:50:00,32.2,32.2,32.15,32.19,10800.0,29.6217,29.6217,29.5757,29.6125,10800.0
2017-06-16 10:55:00,32.19,32.21,32.17,32.21,8400.0,29.6125,29.6309,29.5941,29.6309,8400.0
2017-06-16 11:00:00,32.2,32.23,32.2,32.22,6000.0,29.6217,29.6493,29.6217,29.6401,6000.0
2017-06-16 11:05:00,32.23,32.24,32.21,32.23,26400.0,29.6493,29.6585,29.6309,29.6493,26400.0
2017-06-16 11:10:00,32.23,32.29,32.21,32.28,40992.0,29.6493,29.7044,29.6309,29.6952,40992.0
2017-06-16 11:15:00,32.29,32.29,32.21,32.25,29880.0,29.7044,29.7044,29.6309,29.6677,29880.0
2017-06-16 11:20:00,32.25,32.25,32.22,32.23,8404.0,29.6677,29.6677,29.6401,29.6493,8404.0
2017-06-16 11:25:00,32.22,32.26,32.22,32.26,2836.0,29.6401,29.6769,29.6401,29.6769,2836.0
2017-06-16 11:30:00,32.26,32.28,32.26,32.28,9568.0,29.6769,29.6952,29.6769,29.6952,9568.0
2017-06-16 11:35:00,32.28,32.3,32.27,32.3,6096.0,29.6952,29.7136,29.6861,29.7136,6096.0
2017-06-16 11:40:00,32.3,32.31,32.28,32.29,7600.0,29.7136,29.7228,29.6952,29.7044,7600.0
2017-06-16 11:45:00,32.29,32.32,32.21,32.27,134400.0,29.7044,29.732,29.6309,29.6861,134400.0
2017-06-16 11:50:00,32.26,32.3,32.2,32.27,24800.0,29.6769,29.7136,29.6217,29.6861,24800.0
2017-06-16 11:55:00,32.27,32.29,32.27,32.27,2000.0,29.6861,29.7044,29.6861,29.6861,2000.0
2017-06-16 12:00:00,32.29,32.39,32.29,32.39,17024.0,29.7044,29.7964,29.7044,29.7964,17024.0
2017-06-16 12:05:00,32.37,32.39,32.36,32.39,10400.0,29.778,29.7964,29.7688,29.7964,10400.0
2017-06-16 12:10:00,32.37,32.38,32.33,32.33,12400.0,29.778,29.7872,29.7412,29.7412,12400.0
2017-06-16 12:15:00,32.33,32.36,32.33,32.36,3604.0,29.7412,29.7688,29.7412,29.7688,3604.0
2017-06-16 12:20:00,32.35,32.42,32.35,32.41,40996.0,29.7596,29.824,29.7596,29.8148,40996.0
2017-06-16 12:25:00,32.4,32.44,32.39,32.44,8000.0,29.8056,29.8424,29.7964,29.8424,8000.0
2017-06-16 12:30:00,32.41,32.44,32.38,32.38,10800.0,29.8148,29.8424,29.7872,29.7872,10800.0
2017-06-16 12:35:00,32.38,32.39,32.36,32.36,4800.0,29.7872,29.7964,29.7688,29.7688,4800.0
2017-06-16 12:40:00,32.36,32.37,32.34,32.34,11928.0,29.7688,29.778,29.7504,29.7504,11928.0
2017-06-16 12:45:00,32.34,32.35,32.32,32.34,11600.0,29.7504,29.7596,29.732,29.7504,11600.0
2017-06-16 12:50:00,32.34,32.36,32.34,32.35,2800.0,29.7504,29.7688,29.7504,29.7596,2800.0
2017-06-16 12:55:00,32.36,32.4,32.35,32.38,12152.0,29.7688,29.8056,29.7596,29.7872,12152.0
2017-06-16 13:00:00,32.38,32.41,32.37,32.39,26936.0,29.7872,29.8148,29.778,29.7964,26936.0
2017-06-16 13:05:00,32.4,32.41,32.4,32.4,4000.0,29.8056,29.8148,29.8056,29.8056,4000.0
2017-06-16 13:10:00,32.38,32.38,32.35,32.37,10268.0,29.7872,29.7872,29.7596,29.778,10268.0
2017-06-16 13:15:00,32.37,32.39,32.37,32.39,13600.0,29.778,29.7964,29.778,29.7964,13600.0
2017-06-16 13:20:00,32.4,32.4,32.4,32.4,4400.0,29.8056,29.8056,29.8056,29.8056,4400.0
2017-06-16 13:25:00,32.39,32.41,32.39,32.39,8160.0,29.7964,29.8148,29.7964,29.7964,8160.0
2017-06-16 13:30:00,32.39,32.46,32.39,32.44,22896.0,29.7964,29.8608,29.7964,29.8424,22896.0
2017-06-16 13:35:00,32.43,32.45,32.43,32.45,10564.0,29.8332,29.8516,29.8332,29.8516,10564.0
2017-06-16 13:40:00,32.45,32.46,32.42,32.44,9200.0,29.8516,29.8608,29.824,29.8424,9200.0
2017-06-16 13:45:00,32.45,32.47,32.45,32.47,11600.0,29.8516,29.87,29.8516,29.87,11600.0
2017-06-16 13:50:00,32.47,32.5,32.46,32.47,19024.0,29.87,29.8976,29.8608,29.87,19024.0
2017-06-16 13:55:00,32.47,32.5,32.46,32.49,15664.0,29.87,29.8976,29.8608,29.8884,15664.0
2017-06-16 14:00:00,32.49,32.5,32.47,32.47,12000.0,29.8884,29.8976,29.87,29.87,12000.0
2017-06-16 14:05:00,32.46,32.46,32.44,32.45,12380.0,29.8608,29.8608,29.8424,29.8516,12380.0
2017-06-16 14:10:00,32.45,32.47,32.44,32.46,9200.0,29.8516,29.87,29.8424,29.8608,9200.0
2017-06-16 14:15:00,32.46,32.48,32.45,32.46,14400.0,29.8608,29.8792,29.8516,29.8608,14400.0
2017-06-16 14:20:00,32.47,32.48,32.46,32.47,9048.0,29.87,29.8792,29.8608,29.87,9048.0
2017-06-16 14:25:00,32.45,32.52,32.45,32.46,15060.0,29.8516,29.916,29.8516,29.8608,15060.0
2017-06-16 14:30:00,32.46,32.5,32.46,32.5,3600.0,29.8608,29.8976,29.8608,29.8976,3600.0
2017-06-16 14:35:00,32.48,32.49,32.46,32.46,12800.0,29.8792,29.8884,29.8608,29.8608,12800.0
2017-06-16 14:40:00,32.48,32.48,32.46,32.48,14000.0,29.8792,29.8792,29.8608,29.8792,14000.0
2017-06-16 14:45:00,32.47,32.49,32.46,32.49,18404.0,29.87,29.8884,29.8608,29.8884,18404.0
2017-06-16 14:50:00,32.49,32.5,32.48,32.49,6808.0,29.8884,29.8976,29.8792,29.8884,6808.0
2017-06-16 14:55:00,32.49,32.49,32.46,32.47,16800.0,29.8884,29.8884,29.8608,29.87,16800.0
2017-06-16 15:00:00,32.47,32.49,32.46,32.46,16800.0,29.87,29.8884,29.8608,29.8608,16800.0
2017-06-16 15:05:00,32.45,32.49,32.44,32.47,33792.0,29.8516,29.8884,29.8424,29.87,33792.0
2017-06-16 15:10:00,32.44,32.45,32.43,32.45,45164.0,29.8424,29.8516,29.8332,29.8516,45164.0
2017-06-16 15:15:00,32.46,32.51,32.46,32.51,62348.0,29.8608,29.9068,29.8608,29.9068,62348.0
2017-06-16 15:20:00,32.49,32.52,32.49,32.5,32492.0,29.8884,29.916,29.8884,29.8976,32492.0
2017-06-16 15:25:00,32.51,32.51,32.49,32.51,23260.0,29.9068,29.9068,29.8884,29.9068,23260.0
2017-06-16 15:30:00,32.51,32.52,32.5,32.5,21572.0,29.9068,29.916,29.8976,29.8976,21572.0
2017-06-16 15:35:00,32.5,32.51,32.49,32.5,29284.0,29.8976,29.9068,29.8884,29.8976,29284.0
2017-06-16 15:40:00,32.51,32.52,32.51,32.51,29912.0,29.9068,29.916,29.9068,29.9068,29912.0
2017-06-16 15:45:00,32.51,32.52,32.49,32.49,38960.0,29.9068,29.916,29.8884,29.8884,38960.0
2017-06-16 15:50:00,32.51,32.56,32.5,32.56,50616.0,29.9068,29.9528,29.8976,29.9528,50616.0
2017-06-16 15:55:00,32.56,32.62,32.54,32.61,379416.0,29.9528,30.008,29.9344,29.9988,379416.0
2017-06-19 09:30:00,32.7,32.76,32.57,32.57,27476.0,30.0816,30.1368,29.962,29.962,27476.0
2017-06-19 09:35:00,32.56,32.67,32.56,32.67,10000.0,29.9528,30.054,29.9528,30.054,10000.0
2017-06-19 09:40:00,32.67,32.67,32.58,32.58,13132.0,30.054,30.054,29.9712,29.9712,13132.0
2017-06-19 09:45:00,32.56,32.56,32.4,32.45,6320.0,29.9528,29.9528,29.8056,29.8516,6320.0
2017-06-19 09:50:00,32.47,32.49,32.42,32.44,39052.0,29.87,29.8884,29.824,29.8424,39052.0
2017-06-19 09:55:00,32.44,32.57,32.44,32.55,31264.0,29.8424,29.962,29.8424,29.9436,31264.0
2017-06-19 10:00:00,32.55,32.58,32.52,32.56,42452.0,29.9436,29.9712,29.916,29.9528,42452.0
2017-06-19 10:05:00,32.58,32.63,32.57,32.6,11200.0,29.9712,30.0172,29.962,29.9896,11200.0
2017-06-19 10:10:00,32.6,32.6,32.58,32.6,11860.0,29.9896,29.9896,29.9712,29.9896,11860.0
2017-06-19 10:15:00,32.6,32.62,32.59,32.62,11768.0,29.9896,30.008,29.9804,30.008,11768.0
2017-06-19 10:20:00,32.63,32.67,32.61,32.67,7600.0,30.0172,30.054,29.9988,30.054,7600.0
2017-06-19 10:25:00,32.67,32.67,32.6,32.63,15412.0,30.054,30.054,29.9896,30.0172,15412.0
2017-06-19 10:30:00,32.62,32.66,32.61,32.65,15788.0,30.008,30.0448,29.9988,30.0356,15788.0
2017-06-19 10:35:00,32.63,32.64,32.6,32.6,10800.0,30.0172,30.0264,29.9896,29.9896,10800.0
2017-06-19 10:40:00,32.6,32.64,32.6,32.64,5200.0,29.9896,30.0264,29.9896,30.0264,5200.0
2017-06-19 10:45:00,32.6,32.64,32.6,32.64,7200.0,29.9896,30.0264,29.9896,30.0264,7200.0
2017-06-19 10:50:00,32.63,32.65,32.62,32.62,9200.0,30.0172,30.0356,30.008,30.008,9200.0
2017-06-19 10:55:00,32.61,32.63,32.61,32.63,4800.0,29.9988,30.0172,29.9988,30.0172,4800.0
2017-06-19 11:00:00,32.62,32.63,32.61,32.63,7200.0,30.008,30.0172,29.9988,30.0172,7200.0
2017-06-19 11:05:00,32.63,32.69,32.63,32.68,15200.0,30.0172,30.0724,30.0172,30.0632,15200.0
2017-06-19 11:10:00,32.69,32.7,32.69,32.69,13708.0,30.0724,30.0816,30.0724,30.0724,13708.0
2017-06-19 11:15:00,32.69,32.7,32.68,32.7,7820.0,30.0724,30.0816,30.0632,30.0816,7820.0
2017-06-19 11:20:00,32.7,32.7,32.68,32.68,14800.0,30.0816,30.0816,30.0632,30.0632,14800.0
2017-06-19 11:25:00,32.69,32.7,32.69,32.7,6000.0,30.0724,30.0816,30.0724,30.0816,6000.0
2017-06-19 11:30:00,32.68,32.7,32.68,32.7,3136.0,30.0632,30.0816,30.0632,30.0816,3136.0
2017-06-19 11:35:00,32.69,32.7,32.69,32.7,12840.0,30.0724,30.0816,30.0724,30.0816,12840.0
2017-06-19 11:40:00,32.7,32.71,32.69,32.7,7600.0,30.0816,30.0908,30.0724,30.0816,7600.0
2017-06-19 11:45:00,32.7,32.71,32.69,32.69,6400.0,30.0816,30.0908,30.0724,30.0724,6400.0
2017-06-19 11:50:00,32.69,32.7,32.68,32.69,30092.0,30.0724,30.0816,30.0632,30.0724,30092.0
2017-06-19 11:55:00,32.69,32.69,32.68,32.68,4400.0,30.0724,30.0724,30.0632,30.0632,4400.0
2017-06-19 12:00:00,32.68,32.68,32.64,32.64,10808.0,30.0632,30.0632,30.0264,30.0264,10808.0
2017-06-19 12:05:00,32.64,32.64,32.6,32.62,14400.0,30.0264,30.0264,29.9896,30.008,14400.0
2017-06-19 12:10:00,32.61,32.62,32.61,32.62,800.0,29.9988,30.008,29.9988,30.008,800.0
2017-06-19 12:15:00,32.61,32.66,32.61,32.66,25528.0,29.9988,30.0448,29.9988,30.0448,25528.0
2017-06-19 12:20:00,32.67,32.69,32.67,32.69,2800.0,30.054,30.0724,30.054,30.0724,2800.0
2017-06-19 12:25:00,32.68,32.68,32.67,32.68,6000.0,30.0632,30.0632,30.054,30.0632,6000.0
2017-06-19 12:30:00,32.67,32.67,32.65,32.65,4000.0,30.054,30.054,30.0356,30.0356,4000.0
2017-06-19 12:35:00,32.63,32.64,32.63,32.64,2800.0,30.0172,30.0264,30.0172,30.0264,2800.0
2017-06-19 12:40:00,32.65,32.66,32.65,32.66,3200.0,30.0356,30.0448,30.0356,30.0448,3200.0
2017-06-19 12:45:00,32.66,32.66,32.63,32.63,3600.0,30.0448,30.0448,30.0172,30.0172,3600.0
2017-06-19 12:50:00,32.63,32.64,32.62,32.64,11600.0,30.0172,30.0264,30.008,30.0264,11600.0
2017-06-19 12:55:00,32.63,32.63,32.62,32.62,1600.0,30.0172,30.0172,30.008,30.008,1600.0
2017-06-19 13:00:00,32.62,32.63,32.62,32.62,4400.0,30.008,30.0172,30.008,30.008,4400.0
2017-06-19 13:05:00,32.62,32.65,32.62,32.64,18500.0,30.008,30.0356,30.008,30.0264,18500.0
2017-06-19 13:10:00,32.66,32.69,32.66,32.68,13200.0,30.0448,30.0724,30.0448,30.0632,13200.0
2017-06-19 13:15:00,32.67,32.67,32.66,32.67,4000.0,30.054,30.054,30.0448,30.054,4000.0
2017-06-19 13:20:00,32.67,32.67,32.67,32.67,400.0,30.054,30.054,30.054,30.054,400.0
2017-06-19 13:25:00,32.66,32.66,32.66,32.66,5740.0,30.0448,30.0448,30.0448,30.0448,5740.0
2017-06-19 13:30:00,32.68,32.68,32.67,32.67,3200.0,30.0632,30.0632,30.054,30.054,3200.0
2017-06-19 13:35:00,32.68,32.7,32.67,32.68,21000.0,30.0632,30.0816,30.054,30.0632,21000.0
2017-06-19 13:40:00,32.67,32.69,32.67,32.69,2400.0,30.054,30.0724,30.054,30.0724,2400.0
2017-06-19 13:45:00,32.69,32.69,32.69,32.69,400.0,30.0724,30.0724,30.0724,30.0724,400.0
2017-06-19 13:50:00,32.69,32.72,32.68,32.72,11832.0,30.0724,30.1,30.0632,30.1,11832.0
2017-06-19 13:55:00,32.7,32.71,32.69,32.7,6800.0,30.0816,30.0908,30.0724,30.0816,6800.0
2017-06-19 14:00:00,32.69,32.7,32.69,32.7,12800.0,30.0724,30.0816,30.0724,30.0816,12800.0
2017-06-19 14:05:00,32.69,32.74,32.69,32.73,24556.0,30.0724,30.1184,30.0724,30.1092,24556.0
2017-06-19 14:10:00,32.74,32.76,32.74,32.76,15600.0,30.1184,30.1368,30.1184,30.1368,15600.0
2017-06-19 14:15:00,32.77,32.79,32.77,32.77,14652.0,30.146,30.1644,30.146,30.146,14652.0
2017-06-19 14:20:00,32.78,32.78,32.75,32.75,10352.0,30.1552,30.1552,30.1276,30.1276,10352.0
2017-06-19 14:25:00,32.75,32.77,32.74,32.77,10696.0,30.1276,30.146,30.1184,30.146,10696.0
2017-06-19 14:30:00,32.76,32.8,32.76,32.78,8000.0,30.1368,30.1736,30.1368,30.1552,8000.0
2017-06-19 14:35:00,32.78,32.79,32.77,32.78,5904.0,30.1552,30.1644,30.146,30.1552,5904.0
2017-06-19 14:40:00,32.78,32.8,32.78,32.79,8320.0,30.1552,30.1736,30.1552,30.1644,8320.0
2017-06-19 14:45:00,32.79,32.84,32.79,32.84,18452.0,30.1644,30.2104,30.1644,30.2104,18452.0
2017-06-19 14:50:00,32.83,32.84,32.79,32.83,55456.0,30.2012,30.2104,30.1644,30.2012,55456.0
2017-06-19 14:55:00,32.83,32.85,32.82,32.85,17020.0,30.2012,30.2196,30.192,30.2196,17020.0
2017-06-19 15:00:00,32.84,32.84,32.82,32.83,30868.0,30.2104,30.2104,30.192,30.2012,30868.0
2017-06-19 15:05:00,32.83,32.84,32.82,32.82,10800.0,30.2012,30.2104,30.192,30.192,10800.0
2017-06-19 15:10:00,32.84,32.84,32.81,32.81,6800.0,30.2104,30.2104,30.1828,30.1828,6800.0
2017-06-19 15:15:00,32.83,32.83,32.8,32.8,4000.0,30.2012,30.2012,30.1736,30.1736,4000.0
2017-06-19 15:20:00,32.8,32.8,32.76,32.76,9220.0,30.1736,30.1736,30.1368,30.1368,9220.0
2017-06-19 15:25:00,32.75,32.77,32.75,32.76,18848.0,30.1276,30.146,30.1276,30.1368,18848.0
2017-06-19 15:30:00,32.77,32.78,32.77,32.77,14224.0,30.146,30.1552,30.146,30.146,14224.0
2017-06-19 15:35:00,32.77,32.79,32.77,32.78,15768.0,30.146,30.1644,30.146,30.1552,15768.0
2017-06-19 15:40:00,32.77,32.8,32.77,32.8,19656.0,30.146,30.1736,30.146,30.1736,19656.0
2017-06-19 15:45:00,32.8,32.82,32.8,32.82,40928.0,30.1736,30.192,30.1736,30.192,40928.0
2017-06-19 15:50:00,32.84,32.85,32.82,32.84,43140.0,30.2104,30.2196,30.192,30.2104,43140.0
2017-06-19 15:55:00,32.84,32.84,32.83,32.84,99692.0,30.2104,30.2104,30.2012,30.2104,99692.0
2017-06-20 09:30:00,32.85,32.85,32.52,32.67,26000.0,30.2196,30.2196,29.916,30.054,26000.0
2017-06-20 09:35:00,32.68,32.85,32.65,32.85,13344.0,30.0632,30.2196,30.0356,30.2196,13344.0
2017-06-20 09:40:00,32.8,32.83,32.79,32.8,4812.0,30.1736,30.2012,30.1644,30.1736,4812.0
2017-06-20 09:45:00,32.79,32.82,32.74,32.75,11592.0,30.1644,30.192,30.1184,30.1276,11592.0
2017-06-20 09:50:00,32.73,32.74,32.7,32.74,16000.0,30.1092,30.1184,30.0816,30.1184,16000.0
2017-06-20 09:55:00,32.76,32.76,32.73,32.76,4800.0,30.1368,30.1368,30.1092,30.1368,4800.0
2017-06-20 10:00:00,32.75,32.75,32.7,32.71,4800.0,30.1276,30.1276,30.0816,30.0908,4800.0
2017-06-20 10:05:00,32.71,32.74,32.71,32.73,13200.0,30.0908,30.1184,30.0908,30.1092,13200.0
2017-06-20 10:10:00,32.73,32.74,32.73,32.73,9600.0,30.1092,30.1184,30.1092,30.1092,9600.0
2017-06-20 10:15:00,32.73,32.76,32.73,32.76,4800.0,30.1092,30.1368,30.1092,30.1368,4800.0
2017-06-20 10:20:00,32.75,32.76,32.75,32.75,4000.0,30.1276,30.1368,30.1276,30.1276,4000.0
2017-06-20 10:25:00,32.76,32.78,32.73,32.78,12156.0,30.1368,30.1552,30.1092,30.1552,12156.0
2017-06-20 10:30:00,32.78,32.78,32.76,32.76,800.0,30.1552,30.1552,30.1368,30.1368,800.0
2017-06-20 10:35:00,32.77,32.8,32.76,32.76,9120.0,30.146,30.1736,30.1368,30.1368,9120.0
2017-06-20 10:40:00,32.74,32.79,32.74,32.77,29044.0,30.1184,30.1644,30.1184,30.146,29044.0
2017-06-20 10:45:00,32.78,32.79,32.77,32.79,10800.0,30.1552,30.1644,30.146,30.1644,10800.0
2017-06-20 10:50:00,32.79,32.8,32.78,32.78,4400.0,30.1644,30.1736,30.1552,30.1552,4400.0
2017-06-20 10:55:00,32.78,32.81,32.78,32.81,4400.0,30.1552,30.1828,30.1552,30.1828,4400.0
2017-06-20 11:00:00,32.78,32.78,32.75,32.76,10092.0,30.1552,30.1552,30.1276,30.1368,10092.0
2017-06-20 11:05:00,32.77,32.77,32.73,32.73,17316.0,30.146,30.146,30.1092,30.1092,17316.0
2017-06-20 11:10:00,32.73,32.73,32.73,32.73,2000.0,30.1092,30.1092,30.1092,30.1092,2000.0
2017-06-20 11:15:00,32.73,32.73,32.71,32.72,8800.0,30.1092,30.1092,30.0908,30.1,8800.0
2017-06-20 11:20:00,32.7,32.72,32.67,32.67,4800.0,30.0816,30.1,30.054,30.054,4800.0
2017-06-20 11:25:00,32.67,32.69,32.65,32.69,26488.0,30.054,30.0724,30.0356,30.0724,26488.0
2017-06-20 11:30:00,32.69,32.69,32.66,32.68,3200.0,30.0724,30.0724,30.0448,30.0632,3200.0
2017-06-20 11:35:00,32.68,32.71,32.67,32.71,21636.0,30.0632,30.0908,30.054,30.0908,21636.0
2017-06-20 11:40:00,32.7,32.72,32.7,32.72,8800.0,30.0816,30.1,30.0816,30.1,8800.0
2017-06-20 11:45:00,32.73,32.74,32.73,32.74,2000.0,30.1092,30.1184,30.1092,30.1184,2000.0
2017-06-20 11:50:00,32.74,32.76,32.74,32.75,11600.0,30.1184,30.1368,30.1184,30.1276,11600.0
2017-06-20 11:55:00,32.75,32.75,32.72,32.72,5200.0,30.1276,30.1276,30.1,30.1,5200.0
2017-06-20 12:00:00,32.72,32.72,32.69,32.69,3660.0,30.1,30.1,30.0724,30.0724,3660.0
2017-06-20 12:05:00,32.69,32.69,32.68,32.69,3680.0,30.0724,30.0724,30.0632,30.0724,3680.0
2017-06-20 12:10:00,32.68,32.69,32.67,32.68,9916.0,30.0632,30.0724,30.054,30.0632,9916.0
2017-06-20 12:15:00,32.69,32.7,32.68,32.7,13200.0,30.0724,30.0816,30.0632,30.0816,13200.0
2017-06-20 12:20:00,32.7,32.7,32.66,32.68,9004.0,30.0816,30.0816,30.0448,30.0632,9004.0
2017-06-20 12:25:00,32.66,32.66,32.63,32.63,2600.0,30.0448,30.0448,30.0172,30.0172,2600.0
2017-06-20 12:30:00,32.61,32.62,32.6,32.6,4636.0,29.9988,30.008,29.9896,29.9896,4636.0
2017-06-20 12:35:00,32.62,32.65,32.62,32.62,3600.0,30.008,30.0356,30.008,30.008,3600.0
2017-06-20 12:40:00,32.64,32.64,32.62,32.62,3200.0,30.0264,30.0264,30.008,30.008,3200.0
2017-06-20 12:45:00,32.62,32.62,32.58,32.58,1760.0,30.008,30.008,29.9712,29.9712,1760.0
2017-06-20 12:50:00,32.57,32.6,32.57,32.6,10636.0,29.962,29.9896,29.962,29.9896,10636.0
2017-06-20 12:55:00,32.61,32.61,32.6,32.61,1600.0,29.9988,29.9988,29.9896,29.9988,1600.0
2017-06-20 13:00:00,32.62,32.63,32.62,32.62,10000.0,30.008,30.0172,30.008,30.008,10000.0
2017-06-20 13:05:00,32.6,32.61,32.6,32.6,800.0,29.9896,29.9988,29.9896,29.9896,800.0
2017-06-20 13:10:00,32.6,32.6,32.6,32.6,0.0,29.9896,29.9896,29.9896,29.9896,0.0
2017-06-20 13:15:00,32.57,32.59,32.57,32.59,6400.0,29.962,29.9804,29.962,29.9804,6400.0
2017-06-20 13:20:00,32.59,32.62,32.59,32.62,3600.0,29.9804,30.008,29.9804,30.008,3600.0
2017-06-20 13:25:00,32.6,32.62,32.6,32.62,5348.0,29.9896,30.008,29.9896,30.008,5348.0
2017-06-20 13:30:00,32.6,32.6,32.58,32.58,1600.0,29.9896,29.9896,29.9712,29.9712,1600.0
2017-06-20 13:35:00,32.6,32.63,32.6,32.63,5256.0,29.9896,30.0172,29.9896,30.0172,5256.0
2017-06-20 13:40:00,32.63,32.63,32.63,32.63,0.0,30.0172,30.0172,30.0172,30.0172,0.0
2017-06-20 13:45:00,32.63,32.63,32.6,32.6,3040.0,30.0172,30.0172,29.9896,29.9896,3040.0
2017-06-20 13:50:00,32.6,32.62,32.6,32.62,2400.0,29.9896,30.008,29.9896,30.008,2400.0
2017-06-20 13:55:00,32.62,32.62,32.6,32.6,800.0,30.008,30.008,29.9896,29.9896,800.0
2017-06-20 14:00:00,32.61,32.62,32.6,32.61,6200.0,29.9988,30.008,29.9896,29.9988,6200.0
2017-06-20 14:05:00,32.6,32.6,32.59,32.6,2800.0,29.9896,29.9896,29.9804,29.9896,2800.0
2017-06-20 14:10:00,32.59,32.6,32.58,32.6,7588.0,29.9804,29.9896,29.9712,29.9896,7588.0
2017-06-20 14:15:00,32.6,32.6,32.59,32.59,2400.0,29.9896,29.9896,29.9804,29.9804,2400.0
2017-06-20 14:20:00,32.58,32.58,32.58,32.58,400.0,29.9712,29.9712,29.9712,29.9712,400.0
2017-06-20 14:25:00,32.55,32.56,32.54,32.56,5168.0,29.9436,29.9528,29.9344,29.9528,5168.0
2017-06-20 14:30:00,32.54,32.55,32.54,32.55,7200.0,29.9344,29.9436,29.9344,29.9436,7200.0
2017-06-20 14:35:00,32.53,32.53,32.52,32.52,1200.0,29.9252,29.9252,29.916,29.916,1200.0
2017-06-20 14:40:00,32.51,32.54,32.51,32.54,10704.0,29.9068,29.9344,29.9068,29.9344,10704.0
2017-06-20 14:45:00,32.54,32.55,32.53,32.53,6800.0,29.9344,29.9436,29.9252,29.9252,6800.0
2017-06-20 14:50:00,32.54,32.54,32.52,32.52,800.0,29.9344,29.9344,29.916,29.916,800.0
2017-06-20 14:55:00,32.52,32.55,32.52,32.53,8400.0,29.916,29.9436,29.916,29.9252,8400.0
2017-06-20 15:00:00,32.54,32.55,32.52,32.55,51200.0,29.9344,29.9436,29.916,29.9436,51200.0
2017-06-20 15:05:00,32.55,32.55,32.51,32.51,3700.0,29.9436,29.9436,29.9068,29.9068,3700.0
2017-06-20 15:10:00,32.51,32.53,32.51,32.53,5344.0,29.9068,29.9252,29.9068,29.9252,5344.0
2017-06-20 15:15:00,32.54,32.54,32.52,32.52,5052.0,29.9344,29.9344,29.916,29.916,5052.0
2017-06-20 15:20:00,32.51,32.52,32.51,32.51,4548.0,29.9068,29.916,29.9068,29.9068,4548.0
2017-06-20 15:25:00,32.5,32.51,32.48,32.51,20708.0,29.8976,29.9068,29.8792,29.9068,20708.0
2017-06-20 15:30:00,32.5,32.5,32.48,32.49,16804.0,29.8976,29.8976,29.8792,29.8884,16804.0
2017-06-20 15:35:00,32.49,32.5,32.49,32.5,9600.0,29.8884,29.8976,29.8884,29.8976,9600.0
2017-06-20 15:40:00,32.5,32.51,32.49,32.49,13528.0,29.8976,29.9068,29.8884,29.8884,13528.0
2017-06-20 15:45:00,32.48,32.49,32.45,32.46,35732.0,29.8792,29.8884,29.8516,29.8608,35732.0
2017-06-20 15:50:00,32.46,32.51,32.46,32.51,56232.0,29.8608,29.9068,29.8608,29.9068,56232.0
2017-06-20 15:55:00,32.5,32.54,32.49,32.52,80348.0,29.8976,29.9344,29.8884,29.916,80348.0
2017-06-21 09:30:00,32.5,32.55,32.38,32.47,31520.0,29.8976,29.9436,29.7872,29.87,31520.0
2017-06-21 09:35:00,32.49,32.52,32.42,32.51,5400.0,29.8884,29.916,29.824,29.9068,5400.0
2017-06-21 09:40:00,32.45,32.47,32.38,32.38,15228.0,29.8516,29.87,29.7872,29.7872,15228.0
2017-06-21 09:45:00,32.37,32.37,32.32,32.32,6968.0,29.778,29.778,29.732,29.732,6968.0
2017-06-21 09:50:00,32.32,32.35,32.31,32.32,11632.0,29.732,29.7596,29.7228,29.732,11632.0
2017-06-21 09:55:00,32.31,32.34,32.29,32.29,15268.0,29.7228,29.7504,29.7044,29.7044,15268.0
2017-06-21 10:00:00,32.3,32.31,32.27,32.3,10988.0,29.7136,29.7228,29.6861,29.7136,10988.0
2017-06-21 10:05:00,32.31,32.33,32.29,32.33,3600.0,29.7228,29.7412,29.7044,29.7412,3600.0
2017-06-21 10:10:00,32.33,32.34,32.32,32.33,3200.0,29.7412,29.7504,29.732,29.7412,3200.0
2017-06-21 10:15:00,32.32,32.36,32.32,32.36,4800.0,29.732,29.7688,29.732,29.7688,4800.0
2017-06-21 10:20:00,32.36,32.4,32.35,32.35,8800.0,29.7688,29.8056,29.7596,29.7596,8800.0
2017-06-21 10:25:00,32.35,32.38,32.28,32.28,18988.0,29.7596,29.7872,29.6952,29.6952,18988.0
2017-06-21 10:30:00,32.27,32.29,32.26,32.28,8624.0,29.6861,29.7044,29.6769,29.6952,8624.0
2017-06-21 10:35:00,32.29,32.29,32.27,32.29,12352.0,29.7044,29.7044,29.6861,29.7044,12352.0
2017-06-21 10:40:00,32.29,32.32,32.29,32.3,7744.0,29.7044,29.732,29.7044,29.7136,7744.0
2017-06-21 10:45:00,32.32,32.32,32.29,32.3,5600.0,29.732,29.732,29.7044,29.7136,5600.0
2017-06-21 10:50:00,32.31,32.31,32.29,32.29,2400.0,29.7228,29.7228,29.7044,29.7044,2400.0
2017-06-21 10:55:00,32.29,32.3,32.28,32.29,8800.0,29.7044,29.7136,29.6952,29.7044,8800.0
2017-06-21 11:00:00,32.28,32.29,32.25,32.25,5200.0,29.6952,29.7044,29.6677,29.6677,5200.0
2017-06-21 11:05:00,32.26,32.29,32.26,32.29,7600.0,29.6769,29.7044,29.6769,29.7044,7600.0
2017-06-21 11:10:00,32.3,32.3,32.27,32.27,4000.0,29.7136,29.7136,29.6861,29.6861,4000.0
2017-06-21 11:15:00,32.26,32.26,32.26,32.26,2400.0,29.6769,29.6769,29.6769,29.6769,2400.0
2017-06-21 11:20:00,32.26,32.26,32.25,32.25,8180.0,29.6769,29.6769,29.6677,29.6677,8180.0
2017-06-21 11:25:00,32.24,32.24,32.23,32.23,2000.0,29.6585,29.6585,29.6493,29.6493,2000.0
2017-06-21 11:30:00,32.24,32.24,32.24,32.24,2484.0,29.6585,29.6585,29.6585,29.6585,2484.0
2017-06-21 11:35:00,32.24,32.24,32.23,32.24,4400.0,29.6585,29.6585,29.6493,29.6585,4400.0
2017-06-21 11:40:00,32.24,32.28,32.24,32.28,4000.0,29.6585,29.6952,29.6585,29.6952,4000.0
2017-06-21 11:45:00,32.29,32.29,32.28,32.28,2400.0,29.7044,29.7044,29.6952,29.6952,2400.0
2017-06-21 11:50:00,32.29,32.3,32.28,32.3,4000.0,29.7044,29.7136,29.6952,29.7136,4000.0
2017-06-21 11:55:00,32.32,32.33,32.32,32.32,5600.0,29.732,29.7412,29.732,29.732,5600.0
2017-06-21 12:00:00,32.32,32.32,32.31,32.31,800.0,29.732,29.732,29.7228,29.7228,800.0
2017-06-21 12:05:00,32.32,32.32,32.32,32.32,400.0,29.732,29.732,29.732,29.732,400.0
2017-06-21 12:10:00,32.31,32.31,32.31,32.31,400.0,29.7228,29.7228,29.7228,29.7228,400.0
2017-06-21 12:15:00,32.33,32.33,32.31,32.32,6800.0,29.7412,29.7412,29.7228,29.732,6800.0
2017-06-21 12:20:00,32.31,32.35,32.31,32.33,6056.0,29.7228,29.7596,29.7228,29.7412,6056.0
2017-06-21 12:25:00,32.34,32.35,32.33,32.34,9200.0,29.7504,29.7596,29.7412,29.7504,9200.0
2017-06-21 12:30:00,32.34,32.34,32.33,32.34,10000.0,29.7504,29.7504,29.7412,29.7504,10000.0
2017-06-21 12:35:00,32.33,32.34,32.32,32.32,2000.0,29.7412,29.7504,29.732,29.732,2000.0
2017-06-21 12:40:00,32.33,32.34,32.32,32.32,9600.0,29.7412,29.7504,29.732,29.732,9600.0
2017-06-21 12:45:00,32.33,32.35,32.32,32.35,5200.0,29.7412,29.7596,29.732,29.7596,5200.0
2017-06-21 12:50:00,32.35,32.36,32.34,32.35,3200.0,29.7596,29.7688,29.7504,29.7596,3200.0
2017-06-21 12:55:00,32.35,32.37,32.35,32.35,9920.0,29.7596,29.778,29.7596,29.7596,9920.0
2017-06-21 13:00:00,32.36,32.36,32.36,32.36,1200.0,29.7688,29.7688,29.7688,29.7688,1200.0
2017-06-21 13:05:00,32.36,32.38,32.36,32.38,3600.0,29.7688,29.7872,29.7688,29.7872,3600.0
2017-06-21 13:10:00,32.36,32.38,32.36,32.37,7164.0,29.7688,29.7872,29.7688,29.778,7164.0
2017-06-21 13:15:00,32.37,32.39,32.37,32.38,3600.0,29.778,29.7964,29.778,29.7872,3600.0
2017-06-21 13:20:00,32.39,32.39,32.37,32.38,1600.0,29.7964,29.7964,29.778,29.7872,1600.0
2017-06-21 13:25:00,32.38,32.38,32.35,32.35,7880.0,29.7872,29.7872,29.7596,29.7596,7880.0
2017-06-21 13:30:00,32.37,32.37,32.35,32.36,6800.0,29.778,29.778,29.7596,29.7688,6800.0
2017-06-21 13:35:00,32.35,32.36,32.35,32.36,2800.0,29.7596,29.7688,29.7596,29.7688,2800.0
2017-06-21 13:40:00,32.35,32.37,32.35,32.37,2000.0,29.7596,29.778,29.7596,29.778,2000.0
2017-06-21 13:45:00,32.35,32.36,32.35,32.35,6400.0,29.7596,29.7688,29.7596,29.7596,6400.0
2017-06-21 13:50:00,32.35,32.36,32.31,32.32,18088.0,29.7596,29.7688,29.7228,29.732,18088.0
2017-06-21 13:55:00,32.32,32.33,32.31,32.32,4400.0,29.732,29.7412,29.7228,29.732,4400.0
2017-06-21 14:00:00,32.32,32.35,32.32,32.34,14800.0,29.732,29.7596,29.732,29.7504,14800.0
2017-06-21 14:05:00,32.34,32.36,32.34,32.36,9580.0,29.7504,29.7688,29.7504,29.7688,9580.0
2017-06-21 14:10:00,32.36,32.36,32.35,32.35,12500.0,29.7688,29.7688,29.7596,29.7596,12500.0
2017-06-21 14:15:00,32.35,32.38,32.35,32.35,18032.0,29.7596,29.7872,29.7596,29.7596,18032.0
2017-06-21 14:20:00,32.35,32.36,32.34,32.34,12400.0,29.7596,29.7688,29.7504,29.7504,12400.0
2017-06-21 14:25:00,32.34,32.35,32.34,32.34,7600.0,29.7504,29.7596,29.7504,29.7504,7600.0
2017-06-21 14:30:00,32.34,32.35,32.33,32.33,11200.0,29.7504,29.7596,29.7412,29.7412,11200.0
2017-06-21 14:35:00,32.34,32.38,32.34,32.38,7848.0,29.7504,29.7872,29.7504,29.7872,7848.0
2017-06-21 14:40:00,32.39,32.41,32.38,32.41,9272.0,29.7964,29.8148,29.7872,29.8148,9272.0
2017-06-21 14:45:00,32.4,32.42,32.39,32.41,2800.0,29.8056,29.824,29.7964,29.8148,2800.0
2017-06-21 14:50:00,32.41,32.42,32.4,32.4,3600.0,29.8148,29.824,29.8056,29.8056,3600.0
2017-06-21 14:55:00,32.39,32.4,32.39,32.39,7200.0,29.7964,29.8056,29.7964,29.7964,7200.0
2017-06-21 15:00:00,32.38,32.4,32.37,32.38,10000.0,29.7872,29.8056,29.778,29.7872,10000.0
2017-06-21 15:05:00,32.39,32.4,32.38,32.38,15168.0,29.7964,29.8056,29.7872,29.7872,15168.0
2017-06-21 15:10:00,32.39,32.41,32.38,32.39,7600.0,29.7964,29.8148,29.7872,29.7964,7600.0
2017-06-21 15:15:00,32.38,32.38,32.37,32.37,8700.0,29.7872,29.7872,29.778,29.778,8700.0
2017-06-21 15:20:00,32.36,32.39,32.36,32.39,6080.0,29.7688,29.7964,29.7688,29.7964,6080.0
2017-06-21 15:25:00,32.39,32.41,32.38,32.41,12012.0,29.7964,29.8148,29.7872,29.8148,12012.0
2017-06-21 15:30:00,32.41,32.41,32.38,32.38,12400.0,29.8148,29.8148,29.7872,29.7872,12400.0
2017-06-21 15:35:00,32.39,32.4,32.35,32.35,13196.0,29.7964,29.8056,29.7596,29.7596,13196.0
2017-06-21 15:40:00,32.36,32.37,32.36,32.37,10000.0,29.7688,29.778,29.7688,29.778,10000.0
2017-06-21 15:45:00,32.37,32.39,32.37,32.38,17540.0,29.778,29.7964,29.778,29.7872,17540.0
2017-06-21 15:50:00,32.38,32.4,32.37,32.38,45276.0,29.7872,29.8056,29.778,29.7872,45276.0
2017-06-21 15:55:00,32.38,32.42,32.37,32.4,62876.0,29.7872,29.824,29.778,29.8056,62876.0
2017-06-22 09:30:00,32.43,32.43,32.31,32.31,20628.0,29.8332,29.8332,29.7228,29.7228,20628.0
2017-06-22 09:35:00,32.31,32.38,32.31,32.34,2800.0,29.7228,29.7872,29.7228,29.7504,2800.0
2017-06-22 09:40:00,32.33,32.33,32.33,32.33,400.0,29.7412,29.7412,29.7412,29.7412,400.0
2017-06-22 09:45:00,32.37,32.38,32.37,32.38,1200.0,29.778,29.7872,29.778,29.7872,1200.0
2017-06-22 09:50:00,32.36,32.41,32.34,32.41,10000.0,29.7688,29.8148,29.7504,29.8148,10000.0
2017-06-22 09:55:00,32.36,32.38,32.33,32.34,6400.0,29.7688,29.7872,29.7412,29.7504,6400.0
2017-06-22 10:00:00,32.35,32.35,32.27,32.31,13600.0,29.7596,29.7596,29.6861,29.7228,13600.0
2017-06-22 10:05:00,32.32,32.33,32.31,32.31,3520.0,29.732,29.7412,29.7228,29.7228,3520.0
2017-06-22 10:10:00,32.28,32.3,32.28,32.3,4400.0,29.6952,29.7136,29.6952,29.7136,4400.0
2017-06-22 10:15:00,32.31,32.31,32.27,32.31,8800.0,29.7228,29.7228,29.6861,29.7228,8800.0
2017-06-22 10:20:00,32.32,32.33,32.3,32.31,5600.0,29.732,29.7412,29.7136,29.7228,5600.0
2017-06-22 10:25:00,32.3,32.32,32.3,32.32,5200.0,29.7136,29.732,29.7136,29.732,5200.0
2017-06-22 10:30:00,32.32,32.32,32.29,32.29,9316.0,29.732,29.732,29.7044,29.7044,9316.0
2017-06-22 10:35:00,32.29,32.3,32.29,32.29,4000.0,29.7044,29.7136,29.7044,29.7044,4000.0
2017-06-22 10:40:00,32.29,32.3,32.29,32.3,7992.0,29.7044,29.7136,29.7044,29.7136,7992.0
2017-06-22 10:45:00,32.33,32.33,32.3,32.3,4400.0,29.7412,29.7412,29.7136,29.7136,4400.0
2017-06-22 10:50:00,32.32,32.32,32.31,32.32,6000.0,29.732,29.732,29.7228,29.732,6000.0
2017-06-22 10:55:00,32.33,32.34,32.31,32.34,13000.0,29.7412,29.7504,29.7228,29.7504,13000.0
2017-06-22 11:00:00,32.35,32.38,32.35,32.38,1600.0,29.7596,29.7872,29.7596,29.7872,1600.0
2017-06-22 11:05:00,32.38,32.41,32.37,32.38,6400.0,29.7872,29.8148,29.778,29.7872,6400.0
2017-06-22 11:10:00,32.39,32.41,32.39,32.39,7200.0,29.7964,29.8148,29.7964,29.7964,7200.0
2017-06-22 11:15:00,32.38,32.38,32.35,32.36,4860.0,29.7872,29.7872,29.7596,29.7688,4860.0
2017-06-22 11:20:00,32.35,32.36,32.34,32.35,6564.0,29.7596,29.7688,29.7504,29.7596,6564.0
2017-06-22 11:25:00,32.34,32.37,32.34,32.37,6516.0,29.7504,29.778,29.7504,29.778,6516.0
2017-06-22 11:30:00,32.37,32.37,32.37,32.37,0.0,29.778,29.778,29.778,29.778,0.0
2017-06-22 11:35:00,32.38,32.38,32.37,32.38,1660.0,29.7872,29.7872,29.778,29.7872,1660.0
2017-06-22 11:40:00,32.39,32.39,32.38,32.39,2800.0,29.7964,29.7964,29.7872,29.7964,2800.0
2017-06-22 11:45:00,32.4,32.4,32.38,32.38,8880.0,29.8056,29.8056,29.7872,29.7872,8880.0
2017-06-22 11:50:00,32.39,32.42,32.38,32.42,5200.0,29.7964,29.824,29.7872,29.824,5200.0
2017-06-22 11:55:00,32.41,32.41,32.4,32.4,1800.0,29.8148,29.8148,29.8056,29.8056,1800.0
2017-06-22 12:00:00,32.4,32.42,32.4,32.42,6020.0,29.8056,29.824,29.8056,29.824,6020.0
2017-06-22 12:05:00,32.42,32.43,32.41,32.41,12000.0,29.824,29.8332,29.8148,29.8148,12000.0
2017-06-22 12:10:00,32.4,32.43,32.4,32.42,13200.0,29.8056,29.8332,29.8056,29.824,13200.0
2017-06-22 12:15:00,32.41,32.43,32.41,32.43,2980.0,29.8148,29.8332,29.8148,29.8332,2980.0
2017-06-22 12:20:00,32.42,32.42,32.42,32.42,1600.0,29.824,29.824,29.824,29.824,1600.0
2017-06-22 12:25:00,32.43,32.43,32.42,32.42,2864.0,29.8332,29.8332,29.824,29.824,2864.0
2017-06-22 12:30:00,32.41,32.42,32.41,32.41,6400.0,29.8148,29.824,29.8148,29.8148,6400.0
2017-06-22 12:35:00,32.41,32.41,32.38,32.38,10800.0,29.8148,29.8148,29.7872,29.7872,10800.0
2017-06-22 12:40:00,32.38,32.38,32.37,32.37,4800.0,29.7872,29.7872,29.778,29.778,4800.0
2017-06-22 12:45:00,32.37,32.38,32.37,32.37,2800.0,29.778,29.7872,29.778,29.778,2800.0
2017-06-22 12:50:00,32.38,32.38,32.37,32.37,6000.0,29.7872,29.7872,29.778,29.778,6000.0
2017-06-22 12:55:00,32.37,32.38,32.37,32.38,23248.0,29.778,29.7872,29.778,29.7872,23248.0
2017-06-22 13:00:00,32.37,32.39,32.36,32.38,6000.0,29.778,29.7964,29.7688,29.7872,6000.0
2017-06-22 13:05:00,32.39,32.4,32.39,32.4,1600.0,29.7964,29.8056,29.7964,29.8056,1600.0
2017-06-22 13:10:00,32.41,32.41,32.41,32.41,400.0,29.8148,29.8148,29.8148,29.8148,400.0
2017-06-22 13:15:00,32.4,32.4,32.4,32.4,400.0,29.8056,29.8056,29.8056,29.8056,400.0
2017-06-22 13:20:00,32.39,32.4,32.38,32.4,4800.0,29.7964,29.8056,29.7872,29.8056,4800.0
2017-06-22 13:25:00,32.4,32.41,32.4,32.41,2376.0,29.8056,29.8148,29.8056,29.8148,2376.0
2017-06-22 13:30:00,32.41,32.41,32.4,32.4,1200.0,29.8148,29.8148,29.8056,29.8056,1200.0
2017-06-22 13:35:00,32.41,32.42,32.4,32.4,4340.0,29.8148,29.824,29.8056,29.8056,4340.0
2017-06-22 13:40:00,32.42,32.42,32.4,32.4,4800.0,29.824,29.824,29.8056,29.8056,4800.0
2017-06-22 13:45:00,32.4,32.4,32.4,32.4,800.0,29.8056,29.8056,29.8056,29.8056,800.0
2017-06-22 13:50:00,32.41,32.41,32.39,32.39,1200.0,29.8148,29.8148,29.7964,29.7964,1200.0
2017-06-22 13:55:00,32.4,32.4,32.4,32.4,1200.0,29.8056,29.8056,29.8056,29.8056,1200.0
2017-06-22 14:00:00,32.4,32.4,32.4,32.4,0.0,29.8056,29.8056,29.8056,29.8056,0.0
2017-06-22 14:05:00,32.39,32.41,32.39,32.4,4792.0,29.7964,29.8148,29.7964,29.8056,4792.0
2017-06-22 14:10:00,32.4,32.4,32.38,32.39,3480.0,29.8056,29.8056,29.7872,29.7964,3480.0
2017-06-22 14:15:00,32.38,32.38,32.37,32.38,5736.0,29.7872,29.7872,29.778,29.7872,5736.0
2017-06-22 14:20:00,32.36,32.37,32.36,32.37,6400.0,29.7688,29.778,29.7688,29.778,6400.0
2017-06-22 14:25:00,32.36,32.37,32.36,32.37,6000.0,29.7688,29.778,29.7688,29.778,6000.0
2017-06-22 14:30:00,32.37,32.38,32.37,32.38,8000.0,29.778,29.7872,29.778,29.7872,8000.0
2017-06-22 14:35:00,32.38,32.38,32.37,32.38,4400.0,29.7872,29.7872,29.778,29.7872,4400.0
2017-06-22 14:40:00,32.37,32.38,32.37,32.38,2400.0,29.778,29.7872,29.778,29.7872,2400.0
2017-06-22 14:45:00,32.38,32.39,32.38,32.39,2400.0,29.7872,29.7964,29.7872,29.7964,2400.0
2017-06-22 14:50:00,32.39,32.4,32.38,32.38,4000.0,29.7964,29.8056,29.7872,29.7872,4000.0
2017-06-22 14:55:00,32.39,32.4,32.39,32.4,1200.0,29.7964,29.8056,29.7964,29.8056,1200.0
2017-06-22 15:00:00,32.4,32.4,32.38,32.38,5600.0,29.8056,29.8056,29.7872,29.7872,5600.0
2017-06-22 15:05:00,32.39,32.39,32.38,32.38,9028.0,29.7964,29.7964,29.7872,29.7872,9028.0
2017-06-22 15:10:00,32.38,32.4,32.38,32.4,2800.0,29.7872,29.8056,29.7872,29.8056,2800.0
2017-06-22 15:15:00,32.39,32.41,32.39,32.41,18800.0,29.7964,29.8148,29.7964,29.8148,18800.0
2017-06-22 15:20:00,32.41,32.43,32.41,32.41,22400.0,29.8148,29.8332,29.8148,29.8148,22400.0
2017-06-22 15:25:00,32.41,32.41,32.38,32.41,17316.0,29.8148,29.8148,29.7872,29.8148,17316.0
2017-06-22 15:30:00,32.41,32.42,32.4,32.4,33520.0,29.8148,29.824,29.8056,29.8056,33520.0
2017-06-22 15:35:00,32.4,32.42,32.4,32.4,16000.0,29.8056,29.824,29.8056,29.8056,16000.0
2017-06-22 15:40:00,32.41,32.41,32.35,32.36,22400.0,29.8148,29.8148,29.7596,29.7688,22400.0
2017-06-22 15:45:00,32.35,32.36,32.31,32.32,41064.0,29.7596,29.7688,29.7228,29.732,41064.0
2017-06-22 15:50:00,32.32,32.32,32.28,32.3,50512.0,29.732,29.732,29.6952,29.7136,50512.0
2017-06-22 15:55:00,32.3,32.31,32.27,32.29,91404.0,29.7136,29.7228,29.6861,29.7044,91404.0
2017-06-23 09:30:00,32.33,32.42,32.3,32.42,21228.0,29.7412,29.824,29.7136,29.824,21228.0
2017-06-23 09:35:00,32.33,32.35,32.31,32.31,2000.0,29.7412,29.7596,29.7228,29.7228,2000.0
2017-06-23 09:40:00,32.31,32.34,32.31,32.34,2400.0,29.7228,29.7504,29.7228,29.7504,2400.0
2017-06-23 09:45:00,32.31,32.33,32.29,32.3,11032.0,29.7228,29.7412,29.7044,29.7136,11032.0
2017-06-23 09:50:00,32.31,32.33,32.31,32.33,4400.0,29.7228,29.7412,29.7228,29.7412,4400.0
2017-06-23 09:55:00,32.32,32.32,32.31,32.31,1200.0,29.732,29.732,29.7228,29.7228,1200.0
2017-06-23 10:00:00,32.33,32.35,32.33,32.34,8868.0,29.7412,29.7596,29.7412,29.7504,8868.0
2017-06-23 10:05:00,32.33,32.38,32.33,32.37,9000.0,29.7412,29.7872,29.7412,29.778,9000.0
2017-06-23 10:10:00,32.36,32.41,32.36,32.4,10740.0,29.7688,29.8148,29.7688,29.8056,10740.0
2017-06-23 10:15:00,32.42,32.42,32.39,32.41,13200.0,29.824,29.824,29.7964,29.8148,13200.0
2017-06-23 10:20:00,32.42,32.48,32.42,32.44,8400.0,29.824,29.8792,29.824,29.8424,8400.0
2017-06-23 10:25:00,32.43,32.43,32.43,32.43,400.0,29.8332,29.8332,29.8332,29.8332,400.0
2017-06-23 10:30:00,32.46,32.48,32.45,32.48,3600.0,29.8608,29.8792,29.8516,29.8792,3600.0
2017-06-23 10:35:00,32.49,32.5,32.48,32.48,1200.0,29.8884,29.8976,29.8792,29.8792,1200.0
2017-06-23 10:40:00,32.49,32.53,32.49,32.51,32476.0,29.8884,29.9252,29.8884,29.9068,32476.0
2017-06-23 10:45:00,32.52,32.57,32.52,32.56,7260.0,29.916,29.962,29.916,29.9528,7260.0
2017-06-23 10:50:00,32.56,32.56,32.55,32.55,4400.0,29.9528,29.9528,29.9436,29.9436,4400.0
2017-06-23 10:55:00,32.53,32.54,32.52,32.52,6660.0,29.9252,29.9344,29.916,29.916,6660.0
2017-06-23 11:00:00,32.52,32.53,32.46,32.46,8500.0,29.916,29.9252,29.8608,29.8608,8500.0
2017-06-23 11:05:00,32.48,32.5,32.47,32.49,4800.0,29.8792,29.8976,29.87,29.8884,4800.0
2017-06-23 11:10:00,32.47,32.47,32.47,32.47,800.0,29.87,29.87,29.87,29.87,800.0
2017-06-23 11:15:00,32.46,32.46,32.42,32.46,11200.0,29.8608,29.8608,29.824,29.8608,11200.0
2017-06-23 11:20:00,32.44,32.48,32.44,32.48,8000.0,29.8424,29.8792,29.8424,29.8792,8000.0
2017-06-23 11:25:00,32.48,32.48,32.46,32.46,2000.0,29.8792,29.8792,29.8608,29.8608,2000.0
2017-06-23 11:30:00,32.44,32.45,32.44,32.45,1200.0,29.8424,29.8516,29.8424,29.8516,1200.0
2017-06-23 11:35:00,32.44,32.44,32.41,32.41,7600.0,29.8424,29.8424,29.8148,29.8148,7600.0
2017-06-23 11:40:00,32.43,32.44,32.41,32.44,3200.0,29.8332,29.8424,29.8148,29.8424,3200.0
2017-06-23 11:45:00,32.43,32.44,32.43,32.44,1200.0,29.8332,29.8424,29.8332,29.8424,1200.0
2017-06-23 11:50:00,32.44,32.44,32.43,32.44,2400.0,29.8424,29.8424,29.8332,29.8424,2400.0
2017-06-23 11:55:00,32.44,32.44,32.42,32.43,19200.0,29.8424,29.8424,29.824,29.8332,19200.0
2017-06-23 12:00:00,32.44,32.45,32.43,32.43,12432.0,29.8424,29.8516,29.8332,29.8332,12432.0
2017-06-23 12:05:00,32.43,32.45,32.43,32.43,2800.0,29.8332,29.8516,29.8332,29.8332,2800.0
2017-06-23 12:10:00,32.43,32.44,32.41,32.42,12000.0,29.8332,29.8424,29.8148,29.824,12000.0
2017-06-23 12:15:00,32.43,32.44,32.42,32.44,4800.0,29.8332,29.8424,29.824,29.8424,4800.0
2017-06-23 12:20:00,32.44,32.44,32.42,32.44,2400.0,29.8424,29.8424,29.824,29.8424,2400.0
2017-06-23 12:25:00,32.42,32.43,32.42,32.43,1760.0,29.824,29.8332,29.824,29.8332,1760.0
2017-06-23 12:30:00,32.43,32.44,32.42,32.42,8800.0,29.8332,29.8424,29.824,29.824,8800.0
2017-06-23 12:35:00,32.43,32.44,32.41,32.41,5600.0,29.8332,29.8424,29.8148,29.8148,5600.0
2017-06-23 12:40:00,32.4,32.4,32.4,32.4,1200.0,29.8056,29.8056,29.8056,29.8056,1200.0
2017-06-23 12:45:00,32.4,32.42,32.4,32.4,8000.0,29.8056,29.824,29.8056,29.8056,8000.0
2017-06-23 12:50:00,32.41,32.41,32.38,32.38,4400.0,29.8148,29.8148,29.7872,29.7872,4400.0
2017-06-23 12:55:00,32.41,32.41,32.37,32.37,7200.0,29.8148,29.8148,29.778,29.778,7200.0
2017-06-23 13:00:00,32.36,32.38,32.36,32.38,3200.0,29.7688,29.7872,29.7688,29.7872,3200.0
2017-06-23 13:05:00,32.37,32.37,32.34,32.35,5600.0,29.778,29.778,29.7504,29.7596,5600.0
2017-06-23 13:10:00,32.34,32.36,32.34,32.34,5060.0,29.7504,29.7688,29.7504,29.7504,5060.0
2017-06-23 13:15:00,32.33,32.33,32.33,32.33,1600.0,29.7412,29.7412,29.7412,29.7412,1600.0
2017-06-23 13:20:00,32.35,32.35,32.33,32.35,4800.0,29.7596,29.7596,29.7412,29.7596,4800.0
2017-06-23 13:25:00,32.33,32.35,32.33,32.34,5864.0,29.7412,29.7596,29.7412,29.7504,5864.0
2017-06-23 13:30:00,32.35,32.36,32.35,32.35,2400.0,29.7596,29.7688,29.7596,29.7596,2400.0
2017-06-23 13:35:00,32.35,32.37,32.35,32.37,6604.0,29.7596,29.778,29.7596,29.778,6604.0
2017-06-23 13:40:00,32.38,32.38,32.38,32.38,2400.0,29.7872,29.7872,29.7872,29.7872,2400.0
2017-06-23 13:45:00,32.38,32.41,32.38,32.41,2400.0,29.7872,29.8148,29.7872,29.8148,2400.0
2017-06-23 13:50:00,32.41,32.45,32.41,32.43,5200.0,29.8148,29.8516,29.8148,29.8332,5200.0
2017-06-23 13:55:00,32.42,32.42,32.41,32.41,2400.0,29.824,29.824,29.8148,29.8148,2400.0
2017-06-23 14:00:00,32.41,32.41,32.41,32.41,1200.0,29.8148,29.8148,29.8148,29.8148,1200.0
2017-06-23 14:05:00,32.43,32.43,32.42,32.42,7200.0,29.8332,29.8332,29.824,29.824,7200.0
2017-06-23 14:10:00,32.42,32.42,32.4,32.4,3600.0,29.824,29.824,29.8056,29.8056,3600.0
2017-06-23 14:15:00,32.38,32.39,32.37,32.39,10000.0,29.7872,29.7964,29.778,29.7964,10000.0
2017-06-23 14:20:00,32.39,32.39,32.38,32.38,2000.0,29.7964,29.7964,29.7872,29.7872,2000.0
2017-06-23 14:25:00,32.38,32.38,32.38,32.38,2000.0,29.7872,29.7872,29.7872,29.7872,2000.0
2017-06-23 14:30:00,32.37,32.38,32.36,32.36,14400.0,29.778,29.7872,29.7688,29.7688,14400.0
2017-06-23 14:35:00,32.36,32.36,32.36,32.36,1504.0,29.7688,29.7688,29.7688,29.7688,1504.0
2017-06-23 14:40:00,32.37,32.37,32.35,32.35,6800.0,29.778,29.778,29.7596,29.7596,6800.0
2017-06-23 14:45:00,32.35,32.35,32.34,32.35,2060.0,29.7596,29.7596,29.7504,29.7596,2060.0
2017-06-23 14:50:00,32.34,32.35,32.33,32.33,5200.0,29.7504,29.7596,29.7412,29.7412,5200.0
2017-06-23 14:55:00,32.34,32.34,32.33,32.33,5344.0,29.7504,29.7504,29.7412,29.7412,5344.0
2017-06-23 15:00:00,32.32,32.32,32.26,32.27,11136.0,29.732,29.732,29.6769,29.6861,11136.0
2017-06-23 15:05:00,32.28,32.29,32.28,32.29,2000.0,29.6952,29.7044,29.6952,29.7044,2000.0
2017-06-23 15:10:00,32.3,32.32,32.3,32.31,8000.0,29.7136,29.732,29.7136,29.7228,8000.0
2017-06-23 15:15:00,32.3,32.34,32.29,32.34,25144.0,29.7136,29.7504,29.7044,29.7504,25144.0
2017-06-23 15:20:00,32.33,32.33,32.31,32.33,3792.0,29.7412,29.7412,29.7228,29.7412,3792.0
2017-06-23 15:25:00,32.33,32.33,32.3,32.32,10604.0,29.7412,29.7412,29.7136,29.732,10604.0
2017-06-23 15:30:00,32.32,32.33,32.31,32.31,10800.0,29.732,29.7412,29.7228,29.7228,10800.0
2017-06-23 15:35:00,32.32,32.32,32.27,32.27,8600.0,29.732,29.732,29.6861,29.6861,8600.0
2017-06-23 15:40:00,32.27,32.31,32.27,32.31,21728.0,29.6861,29.7228,29.6861,29.7228,21728.0
2017-06-23 15:45:00,32.32,32.42,32.32,32.4,35256.0,29.732,29.824,29.732,29.8056,35256.0
2017-06-23 15:50:00,32.38,32.38,32.31,32.31,40800.0,29.7872,29.7872,29.7228,29.7228,40800.0
2017-06-23 15:55:00,32.32,32.39,32.32,32.35,119560.0,29.732,29.7964,29.732,29.7596,119560.0
2017-06-26 09:30:00,32.5,32.5,32.47,32.47,16892.0,29.8976,29.8976,29.87,29.87,16892.0
2017-06-26 09:35:00,32.49,32.53,32.49,32.49,9980.0,29.8884,29.9252,29.8884,29.8884,9980.0
2017-06-26 09:40:00,32.5,32.51,32.48,32.51,2800.0,29.8976,29.9068,29.8792,29.9068,2800.0
2017-06-26 09:45:00,32.53,32.58,32.53,32.55,4320.0,29.9252,29.9712,29.9252,29.9436,4320.0
2017-06-26 09:50:00,32.56,32.58,32.53,32.56,9828.0,29.9528,29.9712,29.9252,29.9528,9828.0
2017-06-26 09:55:00,32.56,32.56,32.56,32.56,0.0,29.9528,29.9528,29.9528,29.9528,0.0
2017-06-26 10:00:00,32.58,32.6,32.58,32.58,3000.0,29.9712,29.9896,29.9712,29.9712,3000.0
2017-06-26 10:05:00,32.59,32.62,32.59,32.62,6004.0,29.9804,30.008,29.9804,30.008,6004.0
2017-06-26 10:10:00,32.62,32.62,32.6,32.62,1800.0,30.008,30.008,29.9896,30.008,1800.0
2017-06-26 10:15:00,32.61,32.61,32.54,32.56,24400.0,29.9988,29.9988,29.9344,29.9528,24400.0
2017-06-26 10:20:00,32.56,32.56,32.51,32.53,9600.0,29.9528,29.9528,29.9068,29.9252,9600.0
2017-06-26 10:25:00,32.53,32.53,32.48,32.51,3408.0,29.9252,29.9252,29.8792,29.9068,3408.0
2017-06-26 10:30:00,32.48,32.5,32.48,32.5,1600.0,29.8792,29.8976,29.8792,29.8976,1600.0
2017-06-26 10:35:00,32.5,32.52,32.46,32.46,10724.0,29.8976,29.916,29.8608,29.8608,10724.0
2017-06-26 10:40:00,32.46,32.47,32.43,32.47,6312.0,29.8608,29.87,29.8332,29.87,6312.0
2017-06-26 10:45:00,32.46,32.47,32.44,32.44,7200.0,29.8608,29.87,29.8424,29.8424,7200.0
2017-06-26 10:50:00,32.43,32.44,32.4,32.44,5908.0,29.8332,29.8424,29.8056,29.8424,5908.0
2017-06-26 10:55:00,32.43,32.43,32.41,32.43,2800.0,29.8332,29.8332,29.8148,29.8332,2800.0
2017-06-26 11:00:00,32.43,32.43,32.4,32.41,5600.0,29.8332,29.8332,29.8056,29.8148,5600.0
2017-06-26 11:05:00,32.39,32.4,32.36,32.4,1600.0,29.7964,29.8056,29.7688,29.8056,1600.0
2017-06-26 11:10:00,32.4,32.44,32.4,32.44,4400.0,29.8056,29.8424,29.8056,29.8424,4400.0
2017-06-26 11:15:00,32.46,32.47,32.46,32.47,2400.0,29.8608,29.87,29.8608,29.87,2400.0
2017-06-26 11:20:00,32.49,32.49,32.45,32.45,3600.0,29.8884,29.8884,29.8516,29.8516,3600.0
2017-06-26 11:25:00,32.46,32.47,32.45,32.47,3000.0,29.8608,29.87,29.8516,29.87,3000.0
2017-06-26 11:30:00,32.48,32.48,32.44,32.44,2652.0,29.8792,29.8792,29.8424,29.8424,2652.0
2017-06-26 11:35:00,32.43,32.43,32.41,32.42,2800.0,29.8332,29.8332,29.8148,29.824,2800.0
2017-06-26 11:40:00,32.44,32.45,32.44,32.45,2800.0,29.8424,29.8516,29.8424,29.8516,2800.0
2017-06-26 11:45:00,32.43,32.43,32.43,32.43,800.0,29.8332,29.8332,29.8332,29.8332,800.0
2017-06-26 11:50:00,32.45,32.45,32.39,32.39,6132.0,29.8516,29.8516,29.7964,29.7964,6132.0
2017-06-26 11:55:00,32.4,32.42,32.4,32.41,1200.0,29.8056,29.824,29.8056,29.8148,1200.0
2017-06-26 12:00:00,32.4,32.41,32.4,32.4,1264.0,29.8056,29.8148,29.8056,29.8056,1264.0
2017-06-26 12:05:00,32.39,32.4,32.38,32.4,3984.0,29.7964,29.8056,29.7872,29.8056,3984.0
2017-06-26 12:10:00,32.4,32.4,32.39,32.39,1200.0,29.8056,29.8056,29.7964,29.7964,1200.0
2017-06-26 12:15:00,32.39,32.39,32.38,32.38,2000.0,29.7964,29.7964,29.7872,29.7872,2000.0
2017-06-26 12:20:00,32.38,32.38,32.38,32.38,0.0,29.7872,29.7872,29.7872,29.7872,0.0
2017-06-26 12:25:00,32.38,32.38,32.37,32.38,2400.0,29.7872,29.7872,29.778,29.7872,2400.0
2017-06-26 12:30:00,32.37,32.38,32.35,32.35,5900.0,29.778,29.7872,29.7596,29.7596,5900.0
2017-06-26 12:35:00,32.36,32.38,32.35,32.38,4400.0,29.7688,29.7872,29.7596,29.7872,4400.0
2017-06-26 12:40:00,32.38,32.39,32.38,32.38,3224.0,29.7872,29.7964,29.7872,29.7872,3224.0
2017-06-26 12:45:00,32.38,32.38,32.38,32.38,800.0,29.7872,29.7872,29.7872,29.7872,800.0
2017-06-26 12:50:00,32.4,32.4,32.4,32.4,1200.0,29.8056,29.8056,29.8056,29.8056,1200.0
2017-06-26 12:55:00,32.4,32.4,32.34,32.37,5612.0,29.8056,29.8056,29.7504,29.778,5612.0
2017-06-26 13:00:00,32.37,32.37,32.35,32.35,2000.0,29.778,29.778,29.7596,29.7596,2000.0
2017-06-26 13:05:00,32.37,32.37,32.37,32.37,400.0,29.778,29.778,29.778,29.778,400.0
2017-06-26 13:10:00,32.37,32.37,32.35,32.35,2400.0,29.778,29.778,29.7596,29.7596,2400.0
2017-06-26 13:15:00,32.35,32.35,32.35,32.35,400.0,29.7596,29.7596,29.7596,29.7596,400.0
2017-06-26 13:20:00,32.35,32.35,32.35,32.35,800.0,29.7596,29.7596,29.7596,29.7596,800.0
2017-06-26 13:25:00,32.35,32.35,32.34,32.35,2592.0,29.7596,29.7596,29.7504,29.7596,2592.0
2017-06-26 13:30:00,32.35,32.35,32.35,32.35,0.0,29.7596,29.7596,29.7596,29.7596,0.0
2017-06-26 13:35:00,32.34,32.35,32.34,32.34,3400.0,29.7504,29.7596,29.7504,29.7504,3400.0
2017-06-26 13:40:00,32.35,32.35,32.34,32.35,3672.0,29.7596,29.7596,29.7504,29.7596,3672.0
2017-06-26 13:45:00,32.35,32.35,32.34,32.34,1200.0,29.7596,29.7596,29.7504,29.7504,1200.0
2017-06-26 13:50:00,32.35,32.35,32.35,32.35,1480.0,29.7596,29.7596,29.7596,29.7596,1480.0
2017-06-26 13:55:00,32.34,32.35,32.34,32.35,1600.0,29.7504,29.7596,29.7504,29.7596,1600.0
2017-06-26 14:00:00,32.34,32.34,32.33,32.33,1200.0,29.7504,29.7504,29.7412,29.7412,1200.0
2017-06-26 14:05:00,32.35,32.35,32.33,32.33,3200.0,29.7596,29.7596,29.7412,29.7412,3200.0
2017-06-26 14:10:00,32.33,32.33,32.31,32.32,7600.0,29.7412,29.7412,29.7228,29.732,7600.0
2017-06-26 14:15:00,32.32,32.32,32.32,32.32,400.0,29.732,29.732,29.732,29.732,400.0
2017-06-26 14:20:00,32.32,32.32,32.3,32.3,5864.0,29.732,29.732,29.7136,29.7136,5864.0
2017-06-26 14:25:00,32.29,32.31,32.29,32.29,9576.0,29.7044,29.7228,29.7044,29.7044,9576.0
2017-06-26 14:30:00,32.29,32.34,32.28,32.34,15396.0,29.7044,29.7504,29.6952,29.7504,15396.0
2017-06-26 14:35:00,32.34,32.37,32.34,32.37,1720.0,29.7504,29.778,29.7504,29.778,1720.0
2017-06-26 14:40:00,32.37,32.39,32.37,32.38,2600.0,29.778,29.7964,29.778,29.7872,2600.0
2017-06-26 14:45:00,32.38,32.39,32.37,32.39,10176.0,29.7872,29.7964,29.778,29.7964,10176.0
2017-06-26 14:50:00,32.39,32.39,32.38,32.38,1600.0,29.7964,29.7964,29.7872,29.7872,1600.0
2017-06-26 14:55:00,32.39,32.39,32.38,32.38,2800.0,29.7964,29.7964,29.7872,29.7872,2800.0
2017-06-26 15:00:00,32.39,32.39,32.35,32.37,3200.0,29.7964,29.7964,29.7596,29.778,3200.0
2017-06-26 15:05:00,32.38,32.38,32.37,32.37,1600.0,29.7872,29.7872,29.778,29.778,1600.0
2017-06-26 15:10:00,32.36,32.37,32.36,32.37,1200.0,29.7688,29.778,29.7688,29.778,1200.0
2017-06-26 15:15:00,32.36,32.36,32.34,32.35,6796.0,29.7688,29.7688,29.7504,29.7596,6796.0
2017-06-26 15:20:00,32.36,32.36,32.34,32.34,4800.0,29.7688,29.7688,29.7504,29.7504,4800.0
2017-06-26 15:25:00,32.34,32.35,32.34,32.35,5600.0,29.7504,29.7596,29.7504,29.7596,5600.0
2017-06-26 15:30:00,32.35,32.37,32.35,32.37,10904.0,29.7596,29.778,29.7596,29.778,10904.0
2017-06-26 15:35:00,32.39,32.4,32.38,32.4,6080.0,29.7964,29.8056,29.7872,29.8056,6080.0
2017-06-26 15:40:00,32.4,32.4,32.36,32.38,14144.0,29.8056,29.8056,29.7688,29.7872,14144.0
2017-06-26 15:45:00,32.37,32.39,32.37,32.37,10464.0,29.778,29.7964,29.778,29.778,10464.0
2017-06-26 15:50:00,32.37,32.4,32.37,32.38,26684.0,29.778,29.8056,29.778,29.7872,26684.0
2017-06-26 15:55:00,32.38,32.38,32.35,32.37,50812.0,29.7872,29.7872,29.7596,29.778,50812.0
2017-06-27 09:30:00,32.0,32.22,31.51,31.92,62136.0,29.4377,29.6401,28.9869,29.3641,62136.0
2017-06-27 09:35:00,31.91,31.96,31.51,31.53,61408.0,29.3549,29.4009,28.9869,29.0053,61408.0
2017-06-27 09:40:00,31.57,31.74,31.55,31.6,87028.0,29.0421,29.1985,29.0237,29.0697,87028.0
2017-06-27 09:45:00,31.65,31.7,31.61,31.66,24800.0,29.1157,29.1617,29.0789,29.1249,24800.0
2017-06-27 09:50:00,31.7,31.75,31.68,31.74,33056.0,29.1617,29.2077,29.1433,29.1985,33056.0
2017-06-27 09:55:00,31.7,31.71,31.62,31.64,11012.0,29.1617,29.1709,29.0881,29.1065,11012.0
2017-06-27 10:00:00,31.65,31.81,31.64,31.81,16848.0,29.1157,29.2629,29.1065,29.2629,16848.0
2017-06-27 10:05:00,31.81,31.83,31.79,31.83,6000.0,29.2629,29.2813,29.2445,29.2813,6000.0
2017-06-27 10:10:00,31.83,31.9,31.81,31.89,24004.0,29.2813,29.3457,29.2629,29.3365,24004.0
2017-06-27 10:15:00,31.92,31.96,31.91,31.95,8812.0,29.3641,29.4009,29.3549,29.3917,8812.0
2017-06-27 10:20:00,31.93,31.95,31.88,31.88,8400.0,29.3733,29.3917,29.3273,29.3273,8400.0
2017-06-27 10:25:00,31.87,31.87,31.83,31.84,11728.0,29.3181,29.3181,29.2813,29.2905,11728.0
2017-06-27 10:30:00,31.84,31.86,31.82,31.82,15616.0,29.2905,29.3089,29.2721,29.2721,15616.0
2017-06-27 10:35:00,31.84,31.87,31.83,31.87,6000.0,29.2905,29.3181,29.2813,29.3181,6000.0
2017-06-27 10:40:00,31.88,31.89,31.83,31.83,7900.0,29.3273,29.3365,29.2813,29.2813,7900.0
2017-06-27 10:45:00,31.82,31.84,31.81,31.83,8612.0,29.2721,29.2905,29.2629,29.2813,8612.0
2017-06-27 10:50:00,31.82,31.84,31.82,31.82,4244.0,29.2721,29.2905,29.2721,29.2721,4244.0
2017-06-27 10:55:00,31.82,31.85,31.81,31.82,13600.0,29.2721,29.2997,29.2629,29.2721,13600.0
2017-06-27 11:00:00,31.83,31.83,31.75,31.78,6400.0,29.2813,29.2813,29.2077,29.2353,6400.0
2017-06-27 11:05:00,31.79,31.8,31.78,31.8,15040.0,29.2445,29.2537,29.2353,29.2537,15040.0
2017-06-27 11:10:00,31.78,31.78,31.77,31.78,5600.0,29.2353,29.2353,29.2261,29.2353,5600.0
2017-06-27 11:15:00,31.77,31.77,31.76,31.77,6916.0,29.2261,29.2261,29.2169,29.2261,6916.0
2017-06-27 11:20:00,31.77,31.78,31.77,31.78,4400.0,29.2261,29.2353,29.2261,29.2353,4400.0
2017-06-27 11:25:00,31.75,31.77,31.75,31.75,19216.0,29.2077,29.2261,29.2077,29.2077,19216.0
2017-06-27 11:30:00,31.76,31.78,31.76,31.77,9036.0,29.2169,29.2353,29.2169,29.2261,9036.0
2017-06-27 11:35:00,31.77,31.77,31.75,31.75,6400.0,29.2261,29.2261,29.2077,29.2077,6400.0
2017-06-27 11:40:00,31.77,31.77,31.76,31.77,2400.0,29.2261,29.2261,29.2169,29.2261,2400.0
2017-06-27 11:45:00,31.78,31.78,31.76,31.76,2800.0,29.2353,29.2353,29.2169,29.2169,2800.0
2017-06-27 11:50:00,31.77,31.77,31.75,31.75,8064.0,29.2261,29.2261,29.2077,29.2077,8064.0
2017-06-27 11:55:00,31.76,31.76,31.73,31.73,6456.0,29.2169,29.2169,29.1893,29.1893,6456.0
2017-06-27 12:00:00,31.73,31.75,31.73,31.73,10000.0,29.1893,29.2077,29.1893,29.1893,10000.0
2017-06-27 12:05:00,31.74,31.78,31.74,31.76,20716.0,29.1985,29.2353,29.1985,29.2169,20716.0
2017-06-27 12:10:00,31.75,31.76,31.75,31.75,72400.0,29.2077,29.2169,29.2077,29.2077,72400.0
2017-06-27 12:15:00,31.75,31.76,31.74,31.74,7200.0,29.2077,29.2169,29.1985,29.1985,7200.0
2017-06-27 12:20:00,31.75,31.81,31.75,31.81,12912.0,29.2077,29.2629,29.2077,29.2629,12912.0
2017-06-27 12:25:00,31.84,31.84,31.82,31.84,4800.0,29.2905,29.2905,29.2721,29.2905,4800.0
2017-06-27 12:30:00,31.83,31.83,31.81,31.81,5200.0,29.2813,29.2813,29.2629,29.2629,5200.0
2017-06-27 12:35:00,31.8,31.8,31.75,31.75,5600.0,29.2537,29.2537,29.2077,29.2077,5600.0
2017-06-27 12:40:00,31.75,31.75,31.73,31.74,7600.0,29.2077,29.2077,29.1893,29.1985,7600.0
2017-06-27 12:45:00,31.74,31.75,31.74,31.75,800.0,29.1985,29.2077,29.1985,29.2077,800.0
2017-06-27 12:50:00,31.75,31.78,31.75,31.75,20692.0,29.2077,29.2353,29.2077,29.2077,20692.0
2017-06-27 12:55:00,31.75,31.79,31.75,31.79,8860.0,29.2077,29.2445,29.2077,29.2445,8860.0
2017-06-27 13:00:00,31.8,31.8,31.79,31.79,4800.0,29.2537,29.2537,29.2445,29.2445,4800.0
2017-06-27 13:05:00,31.78,31.78,31.74,31.75,6000.0,29.2353,29.2353,29.1985,29.2077,6000.0
2017-06-27 13:10:00,31.75,31.77,31.74,31.75,8000.0,29.2077,29.2261,29.1985,29.2077,8000.0
2017-06-27 13:15:00,31.75,31.75,31.73,31.74,13156.0,29.2077,29.2077,29.1893,29.1985,13156.0
2017-06-27 13:20:00,31.74,31.75,31.73,31.74,10164.0,29.1985,29.2077,29.1893,29.1985,10164.0
2017-06-27 13:25:00,31.73,31.75,31.72,31.73,3600.0,29.1893,29.2077,29.1801,29.1893,3600.0
2017-06-27 13:30:00,31.73,31.73,31.72,31.72,3200.0,29.1893,29.1893,29.1801,29.1801,3200.0
2017-06-27 13:35:00,31.71,31.75,31.66,31.68,24036.0,29.1709,29.2077,29.1249,29.1433,24036.0
2017-06-27 13:40:00,31.69,31.72,31.68,31.69,7612.0,29.1525,29.1801,29.1433,29.1525,7612.0
2017-06-27 13:45:00,31.67,31.71,31.67,31.71,5248.0,29.1341,29.1709,29.1341,29.1709,5248.0
2017-06-27 13:50:00,31.7,31.72,31.69,31.69,10348.0,29.1617,29.1801,29.1525,29.1525,10348.0
2017-06-27 13:55:00,31.7,31.71,31.67,31.67,12236.0,29.1617,29.1709,29.1341,29.1341,12236.0
2017-06-27 14:00:00,31.67,31.68,31.64,31.64,19412.0,29.1341,29.1433,29.1065,29.1065,19412.0
2017-06-27 14:05:00,31.65,31.65,31.63,31.64,11080.0,29.1157,29.1157,29.0973,29.1065,11080.0
2017-06-27 14:10:00,31.65,31.65,31.61,31.64,23600.0,29.1157,29.1157,29.0789,29.1065,23600.0
2017-06-27 14:15:00,31.65,31.66,31.63,31.66,20196.0,29.1157,29.1249,29.0973,29.1249,20196.0
2017-06-27 14:20:00,31.67,31.68,31.65,31.68,17684.0,29.1341,29.1433,29.1157,29.1433,17684.0
2017-06-27 14:25:00,31.68,31.69,31.67,31.69,8800.0,29.1433,29.1525,29.1341,29.1525,8800.0
2017-06-27 14:30:00,31.69,31.73,31.67,31.73,22196.0,29.1525,29.1893,29.1341,29.1893,22196.0
2017-06-27 14:35:00,31.73,31.74,31.68,31.68,8404.0,29.1893,29.1985,29.1433,29.1433,8404.0
2017-06-27 14:40:00,31.68,31.7,31.67,31.7,12360.0,29.1433,29.1617,29.1341,29.1617,12360.0
2017-06-27 14:45:00,31.69,31.7,31.68,31.69,26424.0,29.1525,29.1617,29.1433,29.1525,26424.0
2017-06-27 14:50:00,31.7,31.7,31.68,31.7,7600.0,29.1617,29.1617,29.1433,29.1617,7600.0
2017-06-27 14:55:00,31.69,31.71,31.69,31.7,10440.0,29.1525,29.1709,29.1525,29.1617,10440.0
2017-06-27 15:00:00,31.69,31.7,31.68,31.68,24600.0,29.1525,29.1617,29.1433,29.1433,24600.0
2017-06-27 15:05:00,31.68,31.68,31.64,31.67,36900.0,29.1433,29.1433,29.1065,29.1341,36900.0
2017-06-27 15:10:00,31.67,31.68,31.66,31.68,9600.0,29.1341,29.1433,29.1249,29.1433,9600.0
2017-06-27 15:15:00,31.68,31.7,31.67,31.68,17600.0,29.1433,29.1617,29.1341,29.1433,17600.0
2017-06-27 15:20:00,31.68,31.68,31.65,31.65,10800.0,29.1433,29.1433,29.1157,29.1157,10800.0
2017-06-27 15:25:00,31.65,31.65,31.6,31.61,23224.0,29.1157,29.1157,29.0697,29.0789,23224.0
2017-06-27 15:30:00,31.61,31.62,31.56,31.57,42516.0,29.0789,29.0881,29.0329,29.0421,42516.0
2017-06-27 15:35:00,31.57,31.6,31.57,31.58,34772.0,29.0421,29.0697,29.0421,29.0513,34772.0
2017-06-27 15:40:00,31.57,31.57,31.55,31.56,21620.0,29.0421,29.0421,29.0237,29.0329,21620.0
2017-06-27 15:45:00,31.55,31.57,31.55,31.55,62940.0,29.0237,29.0421,29.0237,29.0237,62940.0
2017-06-27 15:50:00,31.55,31.55,31.46,31.47,81740.0,29.0237,29.0237,28.9409,28.9501,81740.0
2017-06-27 15:55:00,31.47,31.48,31.43,31.46,238040.0,28.9501,28.9593,28.9133,28.9409,238040.0
2017-06-28 09:30:00,31.71,31.71,31.49,31.65,48648.0,29.1709,29.1709,28.9685,29.1157,48648.0
2017-06-28 09:35:00,31.66,31.68,31.63,31.66,33132.0,29.1249,29.1433,29.0973,29.1249,33132.0
2017-06-28 09:40:00,31.65,31.65,31.56,31.59,24800.0,29.1157,29.1157,29.0329,29.0605,24800.0
2017-06-28 09:45:00,31.57,31.63,31.5,31.5,9144.0,29.0421,29.0973,28.9777,28.9777,9144.0
2017-06-28 09:50:00,31.52,31.52,31.45,31.48,7500.0,28.9961,28.9961,28.9317,28.9593,7500.0
2017-06-28 09:55:00,31.49,31.59,31.49,31.52,7600.0,28.9685,29.0605,28.9685,28.9961,7600.0
2017-06-28 10:00:00,31.53,31.55,31.5,31.5,9264.0,29.0053,29.0237,28.9777,28.9777,9264.0
2017-06-28 10:05:00,31.52,31.55,31.5,31.53,4000.0,28.9961,29.0237,28.9777,29.0053,4000.0
2017-06-28 10:10:00,31.55,31.58,31.53,31.58,10528.0,29.0237,29.0513,29.0053,29.0513,10528.0
2017-06-28 10:15:00,31.6,31.61,31.57,31.57,8192.0,29.0697,29.0789,29.0421,29.0421,8192.0
2017-06-28 10:20:00,31.61,31.62,31.59,31.62,4272.0,29.0789,29.0881,29.0605,29.0881,4272.0
2017-06-28 10:25:00,31.62,31.62,31.59,31.6,12992.0,29.0881,29.0881,29.0605,29.0697,12992.0
2017-06-28 10:30:00,31.62,31.62,31.56,31.62,18248.0,29.0881,29.0881,29.0329,29.0881,18248.0
2017-06-28 10:35:00,31.63,31.63,31.59,31.6,2400.0,29.0973,29.0973,29.0605,29.0697,2400.0
2017-06-28 10:40:00,31.61,31.68,31.61,31.68,5600.0,29.0789,29.1433,29.0789,29.1433,5600.0
2017-06-28 10:45:00,31.68,31.7,31.68,31.69,15396.0,29.1433,29.1617,29.1433,29.1525,15396.0
2017-06-28 10:50:00,31.69,31.76,31.69,31.76,8800.0,29.1525,29.2169,29.1525,29.2169,8800.0
2017-06-28 10:55:00,31.74,31.77,31.72,31.75,13900.0,29.1985,29.2261,29.1801,29.2077,13900.0
2017-06-28 11:00:00,31.76,31.79,31.75,31.79,9040.0,29.2169,29.2445,29.2077,29.2445,9040.0
2017-06-28 11:05:00,31.78,31.79,31.73,31.77,14116.0,29.2353,29.2445,29.1893,29.2261,14116.0
2017-06-28 11:10:00,31.8,31.81,31.78,31.81,3600.0,29.2537,29.2629,29.2353,29.2629,3600.0
2017-06-28 11:15:00,31.81,31.82,31.79,31.82,6800.0,29.2629,29.2721,29.2445,29.2721,6800.0
2017-06-28 11:20:00,31.81,31.83,31.81,31.83,3200.0,29.2629,29.2813,29.2629,29.2813,3200.0
2017-06-28 11:25:00,31.82,31.83,31.79,31.79,9504.0,29.2721,29.2813,29.2445,29.2445,9504.0
2017-06-28 11:30:00,31.79,31.8,31.78,31.79,10248.0,29.2445,29.2537,29.2353,29.2445,10248.0
2017-06-28 11:35:00,31.79,31.79,31.77,31.79,10000.0,29.2445,29.2445,29.2261,29.2445,10000.0
2017-06-28 11:40:00,31.79,31.8,31.79,31.8,1600.0,29.2445,29.2537,29.2445,29.2537,1600.0
2017-06-28 11:45:00,31.8,31.8,31.79,31.8,2400.0,29.2537,29.2537,29.2445,29.2537,2400.0
2017-06-28 11:50:00,31.8,31.87,31.8,31.87,11136.0,29.2537,29.3181,29.2537,29.3181,11136.0
2017-06-28 11:55:00,31.87,31.88,31.86,31.87,9520.0,29.3181,29.3273,29.3089,29.3181,9520.0
2017-06-28 12:00:00,31.87,31.88,31.82,31.82,7264.0,29.3181,29.3273,29.2721,29.2721,7264.0
2017-06-28 12:05:00,31.83,31.83,31.79,31.79,6396.0,29.2813,29.2813,29.2445,29.2445,6396.0
2017-06-28 12:10:00,31.79,31.79,31.74,31.74,7600.0,29.2445,29.2445,29.1985,29.1985,7600.0
2017-06-28 12:15:00,31.76,31.78,31.76,31.77,3600.0,29.2169,29.2353,29.2169,29.2261,3600.0
2017-06-28 12:20:00,31.78,31.84,31.78,31.83,18800.0,29.2353,29.2905,29.2353,29.2813,18800.0
2017-06-28 12:25:00,31.84,31.84,31.84,31.84,1600.0,29.2905,29.2905,29.2905,29.2905,1600.0
2017-06-28 12:30:00,31.83,31.84,31.8,31.8,11200.0,29.2813,29.2905,29.2537,29.2537,11200.0
2017-06-28 12:35:00,31.8,31.8,31.76,31.76,12732.0,29.2537,29.2537,29.2169,29.2169,12732.0
2017-06-28 12:40:00,31.76,31.79,31.76,31.77,6000.0,29.2169,29.2445,29.2169,29.2261,6000.0
2017-06-28 12:45:00,31.77,31.78,31.75,31.77,12800.0,29.2261,29.2353,29.2077,29.2261,12800.0
2017-06-28 12:50:00,31.78,31.78,31.77,31.77,2400.0,29.2353,29.2353,29.2261,29.2261,2400.0
2017-06-28 12:55:00,31.79,31.8,31.79,31.8,3440.0,29.2445,29.2537,29.2445,29.2537,3440.0
2017-06-28 13:00:00,31.8,31.8,31.77,31.79,6800.0,29.2537,29.2537,29.2261,29.2445,6800.0
2017-06-28 13:05:00,31.78,31.79,31.77,31.79,10400.0,29.2353,29.2445,29.2261,29.2445,10400.0
2017-06-28 13:10:00,31.79,31.79,31.77,31.77,7600.0,29.2445,29.2445,29.2261,29.2261,7600.0
2017-06-28 13:15:00,31.78,31.79,31.77,31.78,2800.0,29.2353,29.2445,29.2261,29.2353,2800.0
2017-06-28 13:20:00,31.79,31.79,31.79,31.79,2000.0,29.2445,29.2445,29.2445,29.2445,2000.0
2017-06-28 13:25:00,31.8,31.82,31.79,31.79,4800.0,29.2537,29.2721,29.2445,29.2445,4800.0
2017-06-28 13:30:00,31.79,31.79,31.77,31.78,4000.0,29.2445,29.2445,29.2261,29.2353,4000.0
2017-06-28 13:35:00,31.77,31.79,31.77,31.79,8800.0,29.2261,29.2445,29.2261,29.2445,8800.0
2017-06-28 13:40:00,31.79,31.8,31.77,31.77,7988.0,29.2445,29.2537,29.2261,29.2261,7988.0
2017-06-28 13:45:00,31.77,31.78,31.76,31.78,3200.0,29.2261,29.2353,29.2169,29.2353,3200.0
2017-06-28 13:50:00,31.77,31.78,31.76,31.78,5828.0,29.2261,29.2353,29.2169,29.2353,5828.0
2017-06-28 13:55:00,31.78,31.78,31.76,31.76,6944.0,29.2353,29.2353,29.2169,29.2169,6944.0
2017-06-28 14:00:00,31.76,31.77,31.75,31.75,4000.0,29.2169,29.2261,29.2077,29.2077,4000.0
2017-06-28 14:05:00,31.76,31.78,31.75,31.75,12400.0,29.2169,29.2353,29.2077,29.2077,12400.0
2017-06-28 14:10:00,31.75,31.75,31.74,31.74,4000.0,29.2077,29.2077,29.1985,29.1985,4000.0
2017-06-28 14:15:00,31.75,31.76,31.72,31.72,9888.0,29.2077,29.2169,29.1801,29.1801,9888.0
2017-06-28 14:20:00,31.71,31.71,31.69,31.69,11888.0,29.1709,29.1709,29.1525,29.1525,11888.0
2017-06-28 14:25:00,31.71,31.71,31.69,31.7,1612.0,29.1709,29.1709,29.1525,29.1617,1612.0
2017-06-28 14:30:00,31.7,31.71,31.69,31.7,14168.0,29.1617,29.1709,29.1525,29.1617,14168.0
2017-06-28 14:35:00,31.69,31.69,31.67,31.68,11768.0,29.1525,29.1525,29.1341,29.1433,11768.0
2017-06-28 14:40:00,31.68,31.69,31.68,31.69,4800.0,29.1433,29.1525,29.1433,29.1525,4800.0
2017-06-28 14:45:00,31.69,31.7,31.69,31.7,7200.0,29.1525,29.1617,29.1525,29.1617,7200.0
2017-06-28 14:50:00,31.7,31.72,31.7,31.71,10900.0,29.1617,29.1801,29.1617,29.1709,10900.0
2017-06-28 14:55:00,31.71,31.72,31.7,31.7,1732.0,29.1709,29.1801,29.1617,29.1617,1732.0
2017-06-28 15:00:00,31.72,31.73,31.72,31.73,7200.0,29.1801,29.1893,29.1801,29.1893,7200.0
2017-06-28 15:05:00,31.73,31.74,31.72,31.73,11436.0,29.1893,29.1985,29.1801,29.1893,11436.0
2017-06-28 15:10:00,31.72,31.72,31.71,31.72,4000.0,29.1801,29.1801,29.1709,29.1801,4000.0
2017-06-28 15:15:00,31.72,31.72,31.71,31.71,8036.0,29.1801,29.1801,29.1709,29.1709,8036.0
2017-06-28 15:20:00,31.71,31.71,31.68,31.68,5200.0,29.1709,29.1709,29.1433,29.1433,5200.0
2017-06-28 15:25:00,31.68,31.72,31.68,31.71,13740.0,29.1433,29.1801,29.1433,29.1709,13740.0
2017-06-28 15:30:00,31.71,31.72,31.68,31.68,15600.0,29.1709,29.1801,29.1433,29.1433,15600.0
2017-06-28 15:35:00,31.68,31.69,31.68,31.69,8000.0,29.1433,29.1525,29.1433,29.1525,8000.0
2017-06-28 15:40:00,31.68,31.69,31.68,31.68,20120.0,29.1433,29.1525,29.1433,29.1433,20120.0
2017-06-28 15:45:00,31.68,31.69,31.68,31.69,14552.0,29.1433,29.1525,29.1433,29.1525,14552.0
2017-06-28 15:50:00,31.69,31.71,31.69,31.7,42608.0,29.1525,29.1709,29.1525,29.1617,42608.0
2017-06-28 15:55:00,31.69,31.7,31.67,31.69,84152.0,29.1525,29.1617,29.1341,29.1525,84152.0
2017-06-29 09:30:00,31.63,31.63,31.47,31.47,24420.0,29.0973,29.0973,28.9501,28.9501,24420.0
2017-06-29 09:35:00,31.44,31.52,31.44,31.52,4592.0,28.9225,28.9961,28.9225,28.9961,4592.0
2017-06-29 09:40:00,31.48,31.49,31.44,31.49,12320.0,28.9593,28.9685,28.9225,28.9685,12320.0
2017-06-29 09:45:00,31.43,31.45,31.42,31.45,5800.0,28.9133,28.9317,28.9041,28.9317,5800.0
2017-06-29 09:50:00,31.43,31.49,31.43,31.46,9600.0,28.9133,28.9685,28.9133,28.9409,9600.0
2017-06-29 09:55:00,31.46,31.49,31.45,31.45,9132.0,28.9409,28.9685,28.9317,28.9317,9132.0
2017-06-29 10:00:00,31.44,31.45,31.4,31.45,7000.0,28.9225,28.9317,28.8857,28.9317,7000.0
2017-06-29 10:05:00,31.42,31.44,31.39,31.42,7608.0,28.9041,28.9225,28.8765,28.9041,7608.0
2017-06-29 10:10:00,31.4,31.41,31.28,31.28,13132.0,28.8857,28.8949,28.7753,28.7753,13132.0
2017-06-29 10:15:00,31.28,31.31,31.25,31.31,8820.0,28.7753,28.8029,28.7477,28.8029,8820.0
2017-06-29 10:20:00,31.32,31.33,31.32,31.32,5200.0,28.8121,28.8213,28.8121,28.8121,5200.0
2017-06-29 10:25:00,31.3,31.32,31.27,31.32,11540.0,28.7937,28.8121,28.7661,28.8121,11540.0
2017-06-29 10:30:00,31.32,31.33,31.31,31.33,3200.0,28.8121,28.8213,28.8029,28.8213,3200.0
2017-06-29 10:35:00,31.3,31.32,31.29,31.31,9600.0,28.7937,28.8121,28.7845,28.8029,9600.0
2017-06-29 10:40:00,31.31,31.33,31.31,31.33,4800.0,28.8029,28.8213,28.8029,28.8213,4800.0
2017-06-29 10:45:00,31.35,31.38,31.35,31.38,2800.0,28.8397,28.8673,28.8397,28.8673,2800.0
2017-06-29 10:50:00,31.38,31.4,31.36,31.4,25060.0,28.8673,28.8857,28.8489,28.8857,25060.0
2017-06-29 10:55:00,31.39,31.39,31.33,31.35,12572.0,28.8765,28.8765,28.8213,28.8397,12572.0
2017-06-29 11:00:00,31.35,31.35,31.32,31.32,4000.0,28.8397,28.8397,28.8121,28.8121,4000.0
2017-06-29 11:05:00,31.32,31.32,31.25,31.25,6800.0,28.8121,28.8121,28.7477,28.7477,6800.0
2017-06-29 11:10:00,31.24,31.25,31.22,31.25,18044.0,28.7385,28.7477,28.7201,28.7477,18044.0
2017-06-29 11:15:00,31.27,31.28,31.2,31.22,26000.0,28.7661,28.7753,28.7017,28.7201,26000.0
2017-06-29 11:20:00,31.23,31.25,31.22,31.22,10804.0,28.7293,28.7477,28.7201,28.7201,10804.0
2017-06-29 11:25:00,31.22,31.23,31.19,31.19,10032.0,28.7201,28.7293,28.6925,28.6925,10032.0
2017-06-29 11:30:00,31.18,31.18,31.11,31.17,12840.0,28.6833,28.6833,28.6189,28.6741,12840.0
2017-06-29 11:35:00,31.18,31.23,31.18,31.22,5808.0,28.6833,28.7293,28.6833,28.7201,5808.0
2017-06-29 11:40:00,31.19,31.21,31.11,31.15,42784.0,28.6925,28.7109,28.6189,28.6557,42784.0
2017-06-29 11:45:00,31.15,31.15,31.1,31.11,21816.0,28.6557,28.6557,28.6097,28.6189,21816.0
2017-06-29 11:50:00,31.13,31.14,31.1,31.1,10000.0,28.6373,28.6465,28.6097,28.6097,10000.0
2017-06-29 11:55:00,31.09,31.11,31.03,31.05,15460.0,28.6005,28.6189,28.5453,28.5637,15460.0
2017-06-29 12:00:00,31.04,31.09,31.04,31.08,6000.0,28.5545,28.6005,28.5545,28.5913,6000.0
2017-06-29 12:05:00,31.08,31.1,31.08,31.08,2800.0,28.5913,28.6097,28.5913,28.5913,2800.0
2017-06-29 12:10:00,31.07,31.08,31.05,31.05,8000.0,28.5821,28.5913,28.5637,28.5637,8000.0
2017-06-29 12:15:00,31.04,31.04,31.02,31.02,4800.0,28.5545,28.5545,28.5361,28.5361,4800.0
2017-06-29 12:20:00,31.0,31.02,31.0,31.01,17600.0,28.5177,28.5361,28.5177,28.5269,17600.0
2017-06-29 12:25:00,31.02,31.02,30.97,30.99,11224.0,28.5361,28.5361,28.4901,28.5085,11224.0
2017-06-29 12:30:00,30.99,30.99,30.91,30.93,46724.0,28.5085,28.5085,28.4349,28.4533,46724.0
2017-06-29 12:35:00,30.93,31.05,30.93,31.05,19892.0,28.4533,28.5637,28.4533,28.5637,19892.0
2017-06-29 12:40:00,31.05,31.09,31.04,31.09,11072.0,28.5637,28.6005,28.5545,28.6005,11072.0
2017-06-29 12:45:00,31.11,31.15,31.1,31.11,18724.0,28.6189,28.6557,28.6097,28.6189,18724.0
2017-06-29 12:50:00,31.09,31.1,31.07,31.08,6000.0,28.6005,28.6097,28.5821,28.5913,6000.0
2017-06-29 12:55:00,31.08,31.09,31.05,31.05,8920.0,28.5913,28.6005,28.5637,28.5637,8920.0
2017-06-29 13:00:00,31.05,31.06,31.03,31.03,7200.0,28.5637,28.5729,28.5453,28.5453,7200.0
2017-06-29 13:05:00,31.03,31.05,30.97,30.99,5200.0,28.5453,28.5637,28.4901,28.5085,5200.0
2017-06-29 13:10:00,30.98,30.98,30.95,30.96,10568.0,28.4993,28.4993,28.4717,28.4809,10568.0
2017-06-29 13:15:00,30.98,31.01,30.98,31.01,10432.0,28.4993,28.5269,28.4993,28.5269,10432.0
2017-06-29 13:20:00,30.99,30.99,30.95,30.97,18692.0,28.5085,28.5085,28.4717,28.4901,18692.0
2017-06-29 13:25:00,30.96,30.96,30.93,30.93,28000.0,28.4809,28.4809,28.4533,28.4533,28000.0
2017-06-29 13:30:00,30.95,31.02,30.95,31.02,11600.0,28.4717,28.5361,28.4717,28.5361,11600.0
2017-06-29 13:35:00,31.02,31.03,31.0,31.03,14400.0,28.5361,28.5453,28.5177,28.5453,14400.0
2017-06-29 13:40:00,31.04,31.06,31.03,31.03,10884.0,28.5545,28.5729,28.5453,28.5453,10884.0
2017-06-29 13:45:00,31.03,31.05,31.02,31.03,9200.0,28.5453,28.5637,28.5361,28.5453,9200.0
2017-06-29 13:50:00,31.0,31.01,30.98,30.98,7600.0,28.5177,28.5269,28.4993,28.4993,7600.0
2017-06-29 13:55:00,30.99,31.0,30.97,30.99,6620.0,28.5085,28.5177,28.4901,28.5085,6620.0
2017-06-29 14:00:00,30.97,31.02,30.94,30.99,15200.0,28.4901,28.5361,28.4625,28.5085,15200.0
2017-06-29 14:05:00,31.0,31.06,31.0,31.03,4844.0,28.5177,28.5729,28.5177,28.5453,4844.0
2017-06-29 14:10:00,31.01,31.06,31.01,31.05,20000.0,28.5269,28.5729,28.5269,28.5637,20000.0
2017-06-29 14:15:00,31.04,31.06,31.03,31.04,12588.0,28.5545,28.5729,28.5453,28.5545,12588.0
2017-06-29 14:20:00,31.04,31.05,31.03,31.03,2800.0,28.5545,28.5637,28.5453,28.5453,2800.0
2017-06-29 14:25:00,31.03,31.07,31.03,31.05,13888.0,28.5453,28.5821,28.5453,28.5637,13888.0
2017-06-29 14:30:00,31.05,31.05,31.03,31.03,4004.0,28.5637,28.5637,28.5453,28.5453,4004.0
2017-06-29 14:35:00,31.03,31.03,31.0,31.01,4400.0,28.5453,28.5453,28.5177,28.5269,4400.0
2017-06-29 14:40:00,31.0,31.06,31.0,31.05,14800.0,28.5177,28.5729,28.5177,28.5637,14800.0
2017-06-29 14:45:00,31.04,31.04,31.01,31.01,4400.0,28.5545,28.5545,28.5269,28.5269,4400.0
2017-06-29 14:50:00,31.0,31.05,31.0,31.05,8640.0,28.5177,28.5637,28.5177,28.5637,8640.0
2017-06-29 14:55:00,31.04,31.05,31.03,31.05,8800.0,28.5545,28.5637,28.5453,28.5637,8800.0
2017-06-29 15:00:00,31.05,31.12,31.05,31.12,16800.0,28.5637,28.6281,28.5637,28.6281,16800.0
2017-06-29 15:05:00,31.12,31.12,31.1,31.11,27564.0,28.6281,28.6281,28.6097,28.6189,27564.0
2017-06-29 15:10:00,31.1,31.12,31.1,31.11,15896.0,28.6097,28.6281,28.6097,28.6189,15896.0
2017-06-29 15:15:00,31.11,31.17,31.11,31.16,14400.0,28.6189,28.6741,28.6189,28.6649,14400.0
2017-06-29 15:20:00,31.16,31.16,31.14,31.14,10772.0,28.6649,28.6649,28.6465,28.6465,10772.0
2017-06-29 15:25:00,31.13,31.14,31.11,31.12,12900.0,28.6373,28.6465,28.6189,28.6281,12900.0
2017-06-29 15:30:00,31.12,31.17,31.12,31.17,12800.0,28.6281,28.6741,28.6281,28.6741,12800.0
2017-06-29 15:35:00,31.17,31.18,31.17,31.18,17244.0,28.6741,28.6833,28.6741,28.6833,17244.0
2017-06-29 15:40:00,31.2,31.2,31.18,31.18,15632.0,28.7017,28.7017,28.6833,28.6833,15632.0
2017-06-29 15:45:00,31.17,31.18,31.14,31.15,24204.0,28.6741,28.6833,28.6465,28.6557,24204.0
2017-06-29 15:50:00,31.14,31.14,31.09,31.1,50804.0,28.6465,28.6465,28.6005,28.6097,50804.0
2017-06-29 15:55:00,31.1,31.12,31.08,31.09,173468.0,28.6097,28.6281,28.5913,28.6005,173468.0
2017-06-30 09:30:00,31.33,31.34,31.27,31.34,146212.0,28.8213,28.8305,28.7661,28.8305,146212.0
2017-06-30 09:35:00,31.34,31.45,31.33,31.45,30040.0,28.8305,28.9317,28.8213,28.9317,30040.0
2017-06-30 09:40:00,31.48,31.53,31.41,31.53,19440.0,28.9593,29.0053,28.8949,29.0053,19440.0
2017-06-30 09:45:00,31.53,31.54,31.43,31.49,18952.0,29.0053,29.0145,28.9133,28.9685,18952.0
2017-06-30 09:50:00,31.5,31.51,31.47,31.47,10032.0,28.9777,28.9869,28.9501,28.9501,10032.0
2017-06-30 09:55:00,31.48,31.5,31.4,31.47,30800.0,28.9593,28.9777,28.8857,28.9501,30800.0
2017-06-30 10:00:00,31.46,31.5,31.45,31.5,19600.0,28.9409,28.9777,28.9317,28.9777,19600.0
2017-06-30 10:05:00,31.48,31.48,31.42,31.45,11200.0,28.9593,28.9593,28.9041,28.9317,11200.0
2017-06-30 10:10:00,31.43,31.45,31.38,31.38,7660.0,28.9133,28.9317,28.8673,28.8673,7660.0
2017-06-30 10:15:00,31.39,31.44,31.35,31.44,9828.0,28.8765,28.9225,28.8397,28.9225,9828.0
2017-06-30 10:20:00,31.45,31.45,31.41,31.41,7200.0,28.9317,28.9317,28.8949,28.8949,7200.0
2017-06-30 10:25:00,31.42,31.43,31.38,31.38,7600.0,28.9041,28.9133,28.8673,28.8673,7600.0
2017-06-30 10:30:00,31.35,31.37,31.32,31.37,16732.0,28.8397,28.8581,28.8121,28.8581,16732.0
2017-06-30 10:35:00,31.38,31.45,31.36,31.45,15968.0,28.8673,28.9317,28.8489,28.9317,15968.0
2017-06-30 10:40:00,31.45,31.48,31.44,31.46,18404.0,28.9317,28.9593,28.9225,28.9409,18404.0
2017-06-30 10:45:00,31.47,31.48,31.39,31.39,12588.0,28.9501,28.9593,28.8765,28.8765,12588.0
2017-06-30 10:50:00,31.39,31.42,31.39,31.42,9600.0,28.8765,28.9041,28.8765,28.9041,9600.0
2017-06-30 10:55:00,31.43,31.43,31.39,31.41,11200.0,28.9133,28.9133,28.8765,28.8949,11200.0
2017-06-30 11:00:00,31.41,31.46,31.4,31.46,16084.0,28.8949,28.9409,28.8857,28.9409,16084.0
2017-06-30 11:05:00,31.45,31.49,31.45,31.49,9600.0,28.9317,28.9685,28.9317,28.9685,9600.0
2017-06-30 11:10:00,31.48,31.54,31.46,31.54,53856.0,28.9593,29.0145,28.9409,29.0145,53856.0
2017-06-30 11:15:00,31.54,31.57,31.53,31.57,19492.0,29.0145,29.0421,29.0053,29.0421,19492.0
2017-06-30 11:20:00,31.57,31.57,31.53,31.55,24796.0,29.0421,29.0421,29.0053,29.0237,24796.0
2017-06-30 11:25:00,31.53,31.54,31.5,31.54,44504.0,29.0053,29.0145,28.9777,29.0145,44504.0
2017-06-30 11:30:00,31.52,31.54,31.49,31.5,8400.0,28.9961,29.0145,28.9685,28.9777,8400.0
2017-06-30 11:35:00,31.5,31.51,31.49,31.5,17588.0,28.9777,28.9869,28.9685,28.9777,17588.0
2017-06-30 11:40:00,31.49,31.53,31.49,31.53,19600.0,28.9685,29.0053,28.9685,29.0053,19600.0
2017-06-30 11:45:00,31.53,31.56,31.52,31.56,16000.0,29.0053,29.0329,28.9961,29.0329,16000.0
2017-06-30 11:50:00,31.55,31.59,31.55,31.59,9160.0,29.0237,29.0605,29.0237,29.0605,9160.0
2017-06-30 11:55:00,31.59,31.59,31.53,31.53,5600.0,29.0605,29.0605,29.0053,29.0053,5600.0
2017-06-30 12:00:00,31.51,31.52,31.5,31.52,4680.0,28.9869,28.9961,28.9777,28.9961,4680.0
2017-06-30 12:05:00,31.52,31.56,31.5,31.56,12000.0,28.9961,29.0329,28.9777,29.0329,12000.0
2017-06-30 12:10:00,31.58,31.59,31.56,31.59,2400.0,29.0513,29.0605,29.0329,29.0605,2400.0
2017-06-30 12:15:00,31.56,31.57,31.56,31.56,4400.0,29.0329,29.0421,29.0329,29.0329,4400.0
2017-06-30 12:20:00,31.57,31.58,31.56,31.58,20464.0,29.0421,29.0513,29.0329,29.0513,20464.0
2017-06-30 12:25:00,31.56,31.58,31.56,31.57,5120.0,29.0329,29.0513,29.0329,29.0421,5120.0
2017-06-30 12:30:00,31.57,31.57,31.51,31.55,21692.0,29.0421,29.0421,28.9869,29.0237,21692.0
2017-06-30 12:35:00,31.56,31.58,31.54,31.54,12988.0,29.0329,29.0513,29.0145,29.0145,12988.0
2017-06-30 12:40:00,31.55,31.55,31.53,31.54,5340.0,29.0237,29.0237,29.0053,29.0145,5340.0
2017-06-30 12:45:00,31.53,31.53,31.49,31.5,22000.0,29.0053,29.0053,28.9685,28.9777,22000.0
2017-06-30 12:50:00,31.51,31.52,31.51,31.52,4800.0,28.9869,28.9961,28.9869,28.9961,4800.0
2017-06-30 12:55:00,31.52,31.52,31.51,31.51,2916.0,28.9961,28.9961,28.9869,28.9869,2916.0
2017-06-30 13:00:00,31.52,31.55,31.52,31.54,8000.0,28.9961,29.0237,28.9961,29.0145,8000.0
2017-06-30 13:05:00,31.55,31.56,31.53,31.56,9600.0,29.0237,29.0329,29.0053,29.0329,9600.0
2017-06-30 13:10:00,31.56,31.57,31.55,31.56,7600.0,29.0329,29.0421,29.0237,29.0329,7600.0
2017-06-30 13:15:00,31.57,31.57,31.55,31.56,7600.0,29.0421,29.0421,29.0237,29.0329,7600.0
2017-06-30 13:20:00,31.55,31.56,31.55,31.55,2800.0,29.0237,29.0329,29.0237,29.0237,2800.0
2017-06-30 13:25:00,31.55,31.55,31.53,31.54,9828.0,29.0237,29.0237,29.0053,29.0145,9828.0
2017-06-30 13:30:00,31.55,31.56,31.54,31.55,8312.0,29.0237,29.0329,29.0145,29.0237,8312.0
2017-06-30 13:35:00,31.54,31.55,31.54,31.54,2400.0,29.0145,29.0237,29.0145,29.0145,2400.0
2017-06-30 13:40:00,31.54,31.54,31.52,31.52,4800.0,29.0145,29.0145,28.9961,28.9961,4800.0
2017-06-30 13:45:00,31.53,31.54,31.53,31.53,3200.0,29.0053,29.0145,29.0053,29.0053,3200.0
2017-06-30 13:50:00,31.53,31.56,31.53,31.56,10000.0,29.0053,29.0329,29.0053,29.0329,10000.0
2017-06-30 13:55:00,31.56,31.56,31.55,31.55,6752.0,29.0329,29.0329,29.0237,29.0237,6752.0
2017-06-30 14:00:00,31.54,31.55,31.54,31.54,2800.0,29.0145,29.0237,29.0145,29.0145,2800.0
2017-06-30 14:05:00,31.56,31.56,31.55,31.55,7916.0,29.0329,29.0329,29.0237,29.0237,7916.0
2017-06-30 14:10:00,31.55,31.56,31.53,31.56,13228.0,29.0237,29.0329,29.0053,29.0329,13228.0
2017-06-30 14:15:00,31.55,31.56,31.54,31.56,7292.0,29.0237,29.0329,29.0145,29.0329,7292.0
2017-06-30 14:20:00,31.57,31.58,31.55,31.57,9200.0,29.0421,29.0513,29.0237,29.0421,9200.0
2017-06-30 14:25:00,31.58,31.59,31.57,31.58,7600.0,29.0513,29.0605,29.0421,29.0513,7600.0
2017-06-30 14:30:00,31.58,31.58,31.57,31.58,2800.0,29.0513,29.0513,29.0421,29.0513,2800.0
2017-06-30 14:35:00,31.58,31.59,31.57,31.57,23200.0,29.0513,29.0605,29.0421,29.0421,23200.0
2017-06-30 14:40:00,31.58,31.58,31.57,31.58,8800.0,29.0513,29.0513,29.0421,29.0513,8800.0
2017-06-30 14:45:00,31.59,31.6,31.58,31.58,6820.0,29.0605,29.0697,29.0513,29.0513,6820.0
2017-06-30 14:50:00,31.59,31.6,31.58,31.6,8000.0,29.0605,29.0697,29.0513,29.0697,8000.0
2017-06-30 14:55:00,31.6,31.61,31.59,31.59,12800.0,29.0697,29.0789,29.0605,29.0605,12800.0
2017-06-30 15:00:00,31.59,31.6,31.58,31.59,7200.0,29.0605,29.0697,29.0513,29.0605,7200.0
2017-06-30 15:05:00,31.59,31.59,31.58,31.59,8000.0,29.0605,29.0605,29.0513,29.0605,8000.0
2017-06-30 15:10:00,31.58,31.59,31.56,31.56,10000.0,29.0513,29.0605,29.0329,29.0329,10000.0
2017-06-30 15:15:00,31.56,31.59,31.56,31.59,15196.0,29.0329,29.0605,29.0329,29.0605,15196.0
2017-06-30 15:20:00,31.58,31.61,31.58,31.61,17684.0,29.0513,29.0789,29.0513,29.0789,17684.0
2017-06-30 15:25:00,31.6,31.61,31.6,31.61,10916.0,29.0697,29.0789,29.0697,29.0789,10916.0
2017-06-30 15:30:00,31.6,31.6,31.58,31.59,25784.0,29.0697,29.0697,29.0513,29.0605,25784.0
2017-06-30 15:35:00,31.58,31.58,31.57,31.58,18956.0,29.0513,29.0513,29.0421,29.0513,18956.0
2017-06-30 15:40:00,31.57,31.59,31.57,31.59,15860.0,29.0421,29.0605,29.0421,29.0605,15860.0
2017-06-30 15:45:00,31.59,31.63,31.59,31.62,30000.0,29.0605,29.0973,29.0605,29.0881,30000.0
2017-06-30 15:50:00,31.62,31.62,31.59,31.59,40556.0,29.0881,29.0881,29.0605,29.0605,40556.0
2017-06-30 15:55:00,31.59,31.59,31.5,31.51,72584.0,29.0605,29.0605,28.9777,28.9869,72584.0
2017-07-03 09:30:00,31.69,31.75,31.6,31.63,39192.0,29.1525,29.2077,29.0697,29.0973,39192.0
2017-07-03 09:35:00,31.61,31.63,31.5,31.63,15440.0,29.0789,29.0973,28.9777,29.0973,15440.0
2017-07-03 09:40:00,31.61,31.72,31.61,31.64,22800.0,29.0789,29.1801,29.0789,29.1065,22800.0
2017-07-03 09:45:00,31.64,31.65,31.63,31.65,3600.0,29.1065,29.1157,29.0973,29.1157,3600.0
2017-07-03 09:50:00,31.64,31.64,31.58,31.59,6400.0,29.1065,29.1065,29.0513,29.0605,6400.0
2017-07-03 09:55:00,31.61,31.62,31.57,31.57,4400.0,29.0789,29.0881,29.0421,29.0421,4400.0
2017-07-03 10:00:00,31.59,31.62,31.59,31.62,2828.0,29.0605,29.0881,29.0605,29.0881,2828.0
2017-07-03 10:05:00,31.63,31.66,31.62,31.65,5200.0,29.0973,29.1249,29.0881,29.1157,5200.0
2017-07-03 10:10:00,31.66,31.67,31.65,31.65,8804.0,29.1249,29.1341,29.1157,29.1157,8804.0
2017-07-03 10:15:00,31.68,31.71,31.66,31.66,10000.0,29.1433,29.1709,29.1249,29.1249,10000.0
2017-07-03 10:20:00,31.65,31.67,31.61,31.61,7200.0,29.1157,29.1341,29.0789,29.0789,7200.0
2017-07-03 10:25:00,31.64,31.64,31.61,31.62,2524.0,29.1065,29.1065,29.0789,29.0881,2524.0
2017-07-03 10:30:00,31.63,31.66,31.62,31.63,7600.0,29.0973,29.1249,29.0881,29.0973,7600.0
2017-07-03 10:35:00,31.61,31.61,31.6,31.6,4800.0,29.0789,29.0789,29.0697,29.0697,4800.0
2017-07-03 10:40:00,31.6,31.61,31.59,31.6,13852.0,29.0697,29.0789,29.0605,29.0697,13852.0
2017-07-03 10:45:00,31.59,31.62,31.58,31.61,13452.0,29.0605,29.0881,29.0513,29.0789,13452.0
2017-07-03 10:50:00,31.61,31.67,31.6,31.67,32384.0,29.0789,29.1341,29.0697,29.1341,32384.0
2017-07-03 10:55:00,31.67,31.68,31.65,31.68,10400.0,29.1341,29.1433,29.1157,29.1433,10400.0
2017-07-03 11:00:00,31.68,31.7,31.67,31.7,4800.0,29.1433,29.1617,29.1341,29.1617,4800.0
2017-07-03 11:05:00,31.72,31.75,31.71,31.75,27312.0,29.1801,29.2077,29.1709,29.2077,27312.0
2017-07-03 11:10:00,31.75,31.75,31.72,31.75,12000.0,29.2077,29.2077,29.1801,29.2077,12000.0
2017-07-03 11:15:00,31.75,31.76,31.74,31.74,5800.0,29.2077,29.2169,29.1985,29.1985,5800.0
2017-07-03 11:20:00,31.73,31.76,31.73,31.76,5200.0,29.1893,29.2169,29.1893,29.2169,5200.0
2017-07-03 11:25:00,31.75,31.78,31.74,31.74,9236.0,29.2077,29.2353,29.1985,29.1985,9236.0
2017-07-03 11:30:00,31.74,31.77,31.74,31.74,17884.0,29.1985,29.2261,29.1985,29.1985,17884.0
2017-07-03 11:35:00,31.73,31.73,31.68,31.71,10400.0,29.1893,29.1893,29.1433,29.1709,10400.0
2017-07-03 11:40:00,31.7,31.71,31.68,31.68,19696.0,29.1617,29.1709,29.1433,29.1433,19696.0
2017-07-03 11:45:00,31.7,31.7,31.68,31.69,21420.0,29.1617,29.1617,29.1433,29.1525,21420.0
2017-07-03 11:50:00,31.68,31.69,31.68,31.68,7600.0,29.1433,29.1525,29.1433,29.1433,7600.0
2017-07-03 11:55:00,31.7,31.71,31.7,31.7,2400.0,29.1617,29.1709,29.1617,29.1617,2400.0
2017-07-03 12:00:00,31.7,31.7,31.65,31.65,16976.0,29.1617,29.1617,29.1157,29.1157,16976.0
2017-07-03 12:05:00,31.65,31.65,31.6,31.6,12988.0,29.1157,29.1157,29.0697,29.0697,12988.0
2017-07-03 12:10:00,31.6,31.6,31.59,31.59,14800.0,29.0697,29.0697,29.0605,29.0605,14800.0
2017-07-03 12:15:00,31.58,31.6,31.57,31.58,14420.0,29.0513,29.0697,29.0421,29.0513,14420.0
2017-07-03 12:20:00,31.58,31.6,31.57,31.6,17600.0,29.0513,29.0697,29.0421,29.0697,17600.0
2017-07-03 12:25:00,31.61,31.63,31.61,31.61,23276.0,29.0789,29.0973,29.0789,29.0789,23276.0
2017-07-03 12:30:00,31.61,31.63,31.59,31.59,24400.0,29.0789,29.0973,29.0605,29.0605,24400.0
2017-07-03 12:35:00,31.59,31.61,31.59,31.61,21800.0,29.0605,29.0789,29.0605,29.0789,21800.0
2017-07-03 12:40:00,31.62,31.64,31.61,31.64,29756.0,29.0881,29.1065,29.0789,29.1065,29756.0
2017-07-03 12:45:00,31.64,31.65,31.62,31.63,41804.0,29.1065,29.1157,29.0881,29.0973,41804.0
2017-07-03 12:50:00,31.62,31.64,31.58,31.58,56000.0,29.0881,29.1065,29.0513,29.0513,56000.0
2017-07-03 12:55:00,31.58,31.58,31.49,31.5,124652.0,29.0513,29.0513,28.9685,28.9777,124652.0
2017-07-05 09:30:00,31.52,31.58,31.41,31.47,28584.0,28.9961,29.0513,28.8949,28.9501,28584.0
2017-07-05 09:35:00,31.46,31.53,31.39,31.52,20192.0,28.9409,29.0053,28.8765,28.9961,20192.0
2017-07-05 09:40:00,31.5,31.5,31.45,31.48,14400.0,28.9777,28.9777,28.9317,28.9593,14400.0
2017-07-05 09:45:00,31.48,31.5,31.38,31.39,30000.0,28.9593,28.9777,28.8673,28.8765,30000.0
2017-07-05 09:50:00,31.36,31.48,31.36,31.48,16952.0,28.8489,28.9593,28.8489,28.9593,16952.0
2017-07-05 09:55:00,31.47,31.47,31.4,31.47,21592.0,28.9501,28.9501,28.8857,28.9501,21592.0
2017-07-05 10:00:00,31.49,31.5,31.45,31.45,14000.0,28.9685,28.9777,28.9317,28.9317,14000.0
2017-07-05 10:05:00,31.46,31.54,31.46,31.53,18000.0,28.9409,29.0145,28.9409,29.0053,18000.0
2017-07-05 10:10:00,31.54,31.54,31.47,31.52,14800.0,29.0145,29.0145,28.9501,28.9961,14800.0
2017-07-05 10:15:00,31.53,31.56,31.5,31.53,21240.0,29.0053,29.0329,28.9777,29.0053,21240.0
2017-07-05 10:20:00,31.54,31.55,31.51,31.55,25092.0,29.0145,29.0237,28.9869,29.0237,25092.0
2017-07-05 10:25:00,31.55,31.58,31.51,31.58,14852.0,29.0237,29.0513,28.9869,29.0513,14852.0
2017-07-05 10:30:00,31.58,31.58,31.49,31.52,22400.0,29.0513,29.0513,28.9685,28.9961,22400.0
2017-07-05 10:35:00,31.52,31.61,31.51,31.61,27600.0,28.9961,29.0789,28.9869,29.0789,27600.0
2017-07-05 10:40:00,31.62,31.73,31.62,31.73,61216.0,29.0881,29.1893,29.0881,29.1893,61216.0
2017-07-05 10:45:00,31.73,31.93,31.73,31.93,162624.0,29.1893,29.3733,29.1893,29.3733,162624.0
2017-07-05 10:50:00,31.93,32.07,31.86,31.87,167944.0,29.3733,29.5021,29.3089,29.3181,167944.0
2017-07-05 10:55:00,31.86,31.89,31.79,31.82,28080.0,29.3089,29.3365,29.2445,29.2721,28080.0
2017-07-05 11:00:00,31.8,31.89,31.8,31.83,22748.0,29.2537,29.3365,29.2537,29.2813,22748.0
2017-07-05 11:05:00,31.83,31.86,31.81,31.83,16244.0,29.2813,29.3089,29.2629,29.2813,16244.0
2017-07-05 11:10:00,31.83,31.87,31.82,31.82,20884.0,29.2813,29.3181,29.2721,29.2721,20884.0
2017-07-05 11:15:00,31.8,31.86,31.78,31.86,21356.0,29.2537,29.3089,29.2353,29.3089,21356.0
2017-07-05 11:20:00,31.85,31.86,31.82,31.86,11600.0,29.2997,29.3089,29.2721,29.3089,11600.0
2017-07-05 11:25:00,31.86,31.89,31.85,31.85,13664.0,29.3089,29.3365,29.2997,29.2997,13664.0
2017-07-05 11:30:00,31.88,31.88,31.83,31.83,7600.0,29.3273,29.3273,29.2813,29.2813,7600.0
2017-07-05 11:35:00,31.82,31.85,31.8,31.85,10900.0,29.2721,29.2997,29.2537,29.2997,10900.0
2017-07-05 11:40:00,31.84,31.87,31.84,31.84,41152.0,29.2905,29.3181,29.2905,29.2905,41152.0
2017-07-05 11:45:00,31.77,31.77,31.76,31.76,1200.0,29.2261,29.2261,29.2169,29.2169,1200.0
2017-07-05 11:50:00,31.74,31.77,31.73,31.75,9772.0,29.1985,29.2261,29.1893,29.2077,9772.0
2017-07-05 11:55:00,31.75,31.79,31.75,31.77,10948.0,29.2077,29.2445,29.2077,29.2261,10948.0
2017-07-05 12:00:00,31.77,31.77,31.72,31.72,2400.0,29.2261,29.2261,29.1801,29.1801,2400.0
2017-07-05 12:05:00,31.73,31.76,31.73,31.75,9600.0,29.1893,29.2169,29.1893,29.2077,9600.0
2017-07-05 12:10:00,31.75,31.75,31.73,31.73,4000.0,29.2077,29.2077,29.1893,29.1893,4000.0
2017-07-05 12:15:00,31.74,31.78,31.73,31.75,19012.0,29.1985,29.2353,29.1893,29.2077,19012.0
2017-07-05 12:20:00,31.75,31.75,31.73,31.73,5600.0,29.2077,29.2077,29.1893,29.1893,5600.0
2017-07-05 12:25:00,31.73,31.75,31.7,31.72,22024.0,29.1893,29.2077,29.1617,29.1801,22024.0
2017-07-05 12:30:00,31.71,31.73,31.7,31.7,7200.0,29.1709,29.1893,29.1617,29.1617,7200.0
2017-07-05 12:35:00,31.69,31.73,31.69,31.73,13672.0,29.1525,29.1893,29.1525,29.1893,13672.0
2017-07-05 12:40:00,31.74,31.74,31.7,31.71,5580.0,29.1985,29.1985,29.1617,29.1709,5580.0
2017-07-05 12:45:00,31.69,31.72,31.67,31.68,26496.0,29.1525,29.1801,29.1341,29.1433,26496.0
2017-07-05 12:50:00,31.68,31.68,31.64,31.65,15200.0,29.1433,29.1433,29.1065,29.1157,15200.0
2017-07-05 12:55:00,31.64,31.65,31.61,31.62,29972.0,29.1065,29.1157,29.0789,29.0881,29972.0
2017-07-05 13:00:00,31.61,31.64,31.61,31.64,13200.0,29.0789,29.1065,29.0789,29.1065,13200.0
2017-07-05 13:05:00,31.63,31.66,31.62,31.66,8800.0,29.0973,29.1249,29.0881,29.1249,8800.0
2017-07-05 13:10:00,31.65,31.67,31.65,31.67,4800.0,29.1157,29.1341,29.1157,29.1341,4800.0
2017-07-05 13:15:00,31.66,31.71,31.66,31.68,14636.0,29.1249,29.1709,29.1249,29.1433,14636.0
2017-07-05 13:20:00,31.68,31.73,31.68,31.7,11468.0,29.1433,29.1893,29.1433,29.1617,11468.0
2017-07-05 13:25:00,31.69,31.69,31.68,31.68,2000.0,29.1525,29.1525,29.1433,29.1433,2000.0
2017-07-05 13:30:00,31.67,31.67,31.65,31.67,12400.0,29.1341,29.1341,29.1157,29.1341,12400.0
2017-07-05 13:35:00,31.67,31.67,31.66,31.66,7552.0,29.1341,29.1341,29.1249,29.1249,7552.0
2017-07-05 13:40:00,31.66,31.66,31.63,31.64,3200.0,29.1249,29.1249,29.0973,29.1065,3200.0
2017-07-05 13:45:00,31.62,31.64,31.59,31.6,20800.0,29.0881,29.1065,29.0605,29.0697,20800.0
2017-07-05 13:50:00,31.59,31.63,31.58,31.63,15652.0,29.0605,29.0973,29.0513,29.0973,15652.0
2017-07-05 13:55:00,31.61,31.61,31.58,31.58,8560.0,29.0789,29.0789,29.0513,29.0513,8560.0
2017-07-05 14:00:00,31.58,31.63,31.57,31.58,18880.0,29.0513,29.0973,29.0421,29.0513,18880.0
2017-07-05 14:05:00,31.59,31.62,31.55,31.58,22764.0,29.0605,29.0881,29.0237,29.0513,22764.0
2017-07-05 14:10:00,31.59,31.6,31.56,31.6,25700.0,29.0605,29.0697,29.0329,29.0697,25700.0
2017-07-05 14:15:00,31.6,31.6,31.53,31.54,12292.0,29.0697,29.0697,29.0053,29.0145,12292.0
2017-07-05 14:20:00,31.53,31.56,31.52,31.55,29948.0,29.0053,29.0329,28.9961,29.0237,29948.0
2017-07-05 14:25:00,31.54,31.58,31.54,31.57,16400.0,29.0145,29.0513,29.0145,29.0421,16400.0
2017-07-05 14:30:00,31.56,31.57,31.53,31.53,18068.0,29.0329,29.0421,29.0053,29.0053,18068.0
2017-07-05 14:35:00,31.54,31.55,31.53,31.53,14000.0,29.0145,29.0237,29.0053,29.0053,14000.0
2017-07-05 14:40:00,31.53,31.54,31.49,31.5,23848.0,29.0053,29.0145,28.9685,28.9777,23848.0
2017-07-05 14:45:00,31.5,31.52,31.46,31.49,59068.0,28.9777,28.9961,28.9409,28.9685,59068.0
2017-07-05 14:50:00,31.5,31.54,31.5,31.51,10000.0,28.9777,29.0145,28.9777,28.9869,10000.0
2017-07-05 14:55:00,31.49,31.53,31.49,31.53,12000.0,28.9685,29.0053,28.9685,29.0053,12000.0
2017-07-05 15:00:00,31.54,31.57,31.54,31.55,18400.0,29.0145,29.0421,29.0145,29.0237,18400.0
2017-07-05 15:05:00,31.53,31.58,31.53,31.56,10200.0,29.0053,29.0513,29.0053,29.0329,10200.0
2017-07-05 15:10:00,31.57,31.57,31.56,31.57,8700.0,29.0421,29.0421,29.0329,29.0421,8700.0
2017-07-05 15:15:00,31.57,31.57,31.54,31.56,16400.0,29.0421,29.0421,29.0145,29.0329,16400.0
2017-07-05 15:20:00,31.56,31.56,31.53,31.53,10392.0,29.0329,29.0329,29.0053,29.0053,10392.0
2017-07-05 15:25:00,31.54,31.58,31.53,31.58,22552.0,29.0145,29.0513,29.0053,29.0513,22552.0
2017-07-05 15:30:00,31.57,31.6,31.57,31.58,31604.0,29.0421,29.0697,29.0421,29.0513,31604.0
2017-07-05 15:35:00,31.58,31.58,31.5,31.5,64400.0,29.0513,29.0513,28.9777,28.9777,64400.0
2017-07-05 15:40:00,31.5,31.56,31.5,31.52,63996.0,28.9777,29.0329,28.9777,28.9961,63996.0
2017-07-05 15:45:00,31.52,31.54,31.5,31.51,86168.0,28.9961,29.0145,28.9777,28.9869,86168.0
2017-07-05 15:50:00,31.51,31.52,31.47,31.49,85564.0,28.9869,28.9961,28.9501,28.9685,85564.0
2017-07-05 15:55:00,31.49,31.55,31.49,31.53,146864.0,28.9685,29.0237,28.9685,29.0053,146864.0
2017-07-06 09:30:00,31.35,31.36,31.13,31.23,46652.0,28.8397,28.8489,28.6373,28.7293,46652.0
2017-07-06 09:35:00,31.24,31.28,31.17,31.24,45356.0,28.7385,28.7753,28.6741,28.7385,45356.0
2017-07-06 09:40:00,31.23,31.37,31.23,31.35,13568.0,28.7293,28.8581,28.7293,28.8397,13568.0
2017-07-06 09:45:00,31.34,31.34,31.23,31.23,4800.0,28.8305,28.8305,28.7293,28.7293,4800.0
2017-07-06 09:50:00,31.21,31.21,31.17,31.17,3680.0,28.7109,28.7109,28.6741,28.6741,3680.0
2017-07-06 09:55:00,31.17,31.23,31.09,31.23,15792.0,28.6741,28.7293,28.6005,28.7293,15792.0
2017-07-06 10:00:00,31.21,31.21,31.11,31.11,7644.0,28.7109,28.7109,28.6189,28.6189,7644.0
2017-07-06 10:05:00,31.11,31.13,31.08,31.08,10000.0,28.6189,28.6373,28.5913,28.5913,10000.0
2017-07-06 10:10:00,31.1,31.16,31.06,31.16,11052.0,28.6097,28.6649,28.5729,28.6649,11052.0
2017-07-06 10:15:00,31.1,31.11,31.08,31.11,3200.0,28.6097,28.6189,28.5913,28.6189,3200.0
2017-07-06 10:20:00,31.12,31.12,31.06,31.08,12400.0,28.6281,28.6281,28.5729,28.5913,12400.0
2017-07-06 10:25:00,31.06,31.08,31.04,31.06,6800.0,28.5729,28.5913,28.5545,28.5729,6800.0
2017-07-06 10:30:00,31.04,31.08,31.04,31.07,8800.0,28.5545,28.5913,28.5545,28.5821,8800.0
2017-07-06 10:35:00,31.04,31.09,31.03,31.09,10404.0,28.5545,28.6005,28.5453,28.6005,10404.0
2017-07-06 10:40:00,31.1,31.17,31.09,31.16,58728.0,28.6097,28.6741,28.6005,28.6649,58728.0
2017-07-06 10:45:00,31.17,31.18,31.13,31.13,7200.0,28.6741,28.6833,28.6373,28.6373,7200.0
2017-07-06 10:50:00,31.11,31.12,31.09,31.09,4800.0,28.6189,28.6281,28.6005,28.6005,4800.0
2017-07-06 10:55:00,31.08,31.09,31.08,31.08,5600.0,28.5913,28.6005,28.5913,28.5913,5600.0
2017-07-06 11:00:00,31.1,31.11,31.06,31.06,8400.0,28.6097,28.6189,28.5729,28.5729,8400.0
2017-07-06 11:05:00,31.06,31.11,31.06,31.09,19644.0,28.5729,28.6189,28.5729,28.6005,19644.0
2017-07-06 11:10:00,31.09,31.1,31.06,31.07,8232.0,28.6005,28.6097,28.5729,28.5821,8232.0
2017-07-06 11:15:00,31.08,31.1,31.07,31.07,9824.0,28.5913,28.6097,28.5821,28.5821,9824.0
2017-07-06 11:20:00,31.07,31.07,31.06,31.06,3200.0,28.5821,28.5821,28.5729,28.5729,3200.0
2017-07-06 11:25:00,31.06,31.1,31.06,31.08,6708.0,28.5729,28.6097,28.5729,28.5913,6708.0
2017-07-06 11:30:00,31.1,31.11,31.07,31.08,32436.0,28.6097,28.6189,28.5821,28.5913,32436.0
2017-07-06 11:35:00,31.1,31.16,31.1,31.15,8936.0,28.6097,28.6649,28.6097,28.6557,8936.0
2017-07-06 11:40:00,31.14,31.16,31.12,31.12,5200.0,28.6465,28.6649,28.6281,28.6281,5200.0
2017-07-06 11:45:00,31.11,31.11,31.1,31.1,800.0,28.6189,28.6189,28.6097,28.6097,800.0
2017-07-06 11:50:00,31.11,31.13,31.1,31.1,10400.0,28.6189,28.6373,28.6097,28.6097,10400.0
2017-07-06 11:55:00,31.1,31.12,31.09,31.12,10524.0,28.6097,28.6281,28.6005,28.6281,10524.0
2017-07-06 12:00:00,31.13,31.16,31.13,31.14,17600.0,28.6373,28.6649,28.6373,28.6465,17600.0
2017-07-06 12:05:00,31.13,31.17,31.13,31.16,7160.0,28.6373,28.6741,28.6373,28.6649,7160.0
2017-07-06 12:10:00,31.16,31.16,31.15,31.16,4400.0,28.6649,28.6649,28.6557,28.6649,4400.0
2017-07-06 12:15:00,31.14,31.15,31.11,31.11,5756.0,28.6465,28.6557,28.6189,28.6189,5756.0
2017-07-06 12:20:00,31.11,31.12,31.1,31.1,2800.0,28.6189,28.6281,28.6097,28.6097,2800.0
2017-07-06 12:25:00,31.11,31.12,31.07,31.07,8568.0,28.6189,28.6281,28.5821,28.5821,8568.0
2017-07-06 12:30:00,31.1,31.11,31.09,31.1,27008.0,28.6097,28.6189,28.6005,28.6097,27008.0
2017-07-06 12:35:00,31.11,31.14,31.11,31.14,5788.0,28.6189,28.6465,28.6189,28.6465,5788.0
2017-07-06 12:40:00,31.14,31.14,31.14,31.14,1200.0,28.6465,28.6465,28.6465,28.6465,1200.0
2017-07-06 12:45:00,31.13,31.14,31.13,31.13,3200.0,28.6373,28.6465,28.6373,28.6373,3200.0
2017-07-06 12:50:00,31.13,31.16,31.13,31.16,10896.0,28.6373,28.6649,28.6373,28.6649,10896.0
2017-07-06 12:55:00,31.17,31.18,31.17,31.18,3600.0,28.6741,28.6833,28.6741,28.6833,3600.0
2017-07-06 13:00:00,31.17,31.17,31.17,31.17,400.0,28.6741,28.6741,28.6741,28.6741,400.0
2017-07-06 13:05:00,31.16,31.17,31.15,31.15,6000.0,28.6649,28.6741,28.6557,28.6557,6000.0
2017-07-06 13:10:00,31.15,31.15,31.15,31.15,800.0,28.6557,28.6557,28.6557,28.6557,800.0
2017-07-06 13:15:00,31.14,31.15,31.14,31.15,800.0,28.6465,28.6557,28.6465,28.6557,800.0
2017-07-06 13:20:00,31.15,31.15,31.14,31.14,8124.0,28.6557,28.6557,28.6465,28.6465,8124.0
2017-07-06 13:25:00,31.13,31.13,31.13,31.13,2000.0,28.6373,28.6373,28.6373,28.6373,2000.0
2017-07-06 13:30:00,31.13,31.13,31.11,31.11,3592.0,28.6373,28.6373,28.6189,28.6189,3592.0
2017-07-06 13:35:00,31.11,31.11,31.1,31.1,4800.0,28.6189,28.6189,28.6097,28.6097,4800.0
2017-07-06 13:40:00,31.09,31.09,31.04,31.04,4800.0,28.6005,28.6005,28.5545,28.5545,4800.0
2017-07-06 13:45:00,31.05,31.06,31.04,31.06,14812.0,28.5637,28.5729,28.5545,28.5729,14812.0
2017-07-06 13:50:00,31.07,31.1,31.07,31.08,4000.0,28.5821,28.6097,28.5821,28.5913,4000.0
2017-07-06 13:55:00,31.08,31.09,31.08,31.08,3200.0,28.5913,28.6005,28.5913,28.5913,3200.0
2017-07-06 14:00:00,31.1,31.11,31.07,31.08,15272.0,28.6097,28.6189,28.5821,28.5913,15272.0
2017-07-06 14:05:00,31.09,31.1,31.06,31.1,6400.0,28.6005,28.6097,28.5729,28.6097,6400.0
2017-07-06 14:10:00,31.1,31.11,31.06,31.06,8092.0,28.6097,28.6189,28.5729,28.5729,8092.0
2017-07-06 14:15:00,31.06,31.07,31.04,31.05,9200.0,28.5729,28.5821,28.5545,28.5637,9200.0
2017-07-06 14:20:00,31.04,31.08,31.04,31.06,11600.0,28.5545,28.5913,28.5545,28.5729,11600.0
2017-07-06 14:25:00,31.05,31.07,31.05,31.06,8400.0,28.5637,28.5821,28.5637,28.5729,8400.0
2017-07-06 14:30:00,31.05,31.06,31.04,31.05,9300.0,28.5637,28.5729,28.5545,28.5637,9300.0
2017-07-06 14:35:00,31.07,31.07,31.03,31.03,10800.0,28.5821,28.5821,28.5453,28.5453,10800.0
2017-07-06 14:40:00,31.04,31.04,31.02,31.03,13372.0,28.5545,28.5545,28.5361,28.5453,13372.0
2017-07-06 14:45:00,31.02,31.04,31.01,31.04,11700.0,28.5361,28.5545,28.5269,28.5545,11700.0
2017-07-06 14:50:00,31.05,31.05,31.01,31.02,12856.0,28.5637,28.5637,28.5269,28.5361,12856.0
2017-07-06 14:55:00,31.03,31.04,31.02,31.04,10400.0,28.5453,28.5545,28.5361,28.5545,10400.0
2017-07-06 15:00:00,31.03,31.03,31.0,31.0,5804.0,28.5453,28.5453,28.5177,28.5177,5804.0
2017-07-06 15:05:00,31.01,31.03,30.98,31.02,19300.0,28.5269,28.5453,28.4993,28.5361,19300.0
2017-07-06 15:10:00,31.03,31.03,30.96,30.97,19200.0,28.5453,28.5453,28.4809,28.4901,19200.0
2017-07-06 15:15:00,30.96,30.98,30.96,30.98,9600.0,28.4809,28.4993,28.4809,28.4993,9600.0
2017-07-06 15:20:00,30.99,30.99,30.94,30.96,23908.0,28.5085,28.5085,28.4625,28.4809,23908.0
2017-07-06 15:25:00,30.95,30.95,30.92,30.93,20096.0,28.4717,28.4717,28.4441,28.4533,20096.0
2017-07-06 15:30:00,30.91,30.91,30.87,30.9,28452.0,28.4349,28.4349,28.3982,28.4258,28452.0
2017-07-06 15:35:00,30.9,30.9,30.86,30.9,35096.0,28.4258,28.4258,28.389,28.4258,35096.0
2017-07-06 15:40:00,30.9,30.9,30.86,30.86,33132.0,28.4258,28.4258,28.389,28.389,33132.0
2017-07-06 15:45:00,30.87,30.91,30.86,30.91,54068.0,28.3982,28.4349,28.389,28.4349,54068.0
2017-07-06 15:50:00,30.92,30.99,30.91,30.99,73512.0,28.4441,28.5085,28.4349,28.5085,73512.0
2017-07-06 15:55:00,30.98,30.99,30.93,30.93,275996.0,28.4993,28.5085,28.4533,28.4533,275996.0
2017-07-07 09:30:00,31.01,31.11,31.01,31.11,45268.0,28.5269,28.6189,28.5269,28.6189,45268.0
2017-07-07 09:35:00,31.14,31.15,31.09,31.11,11600.0,28.6465,28.6557,28.6005,28.6189,11600.0
2017-07-07 09:40:00,31.13,31.18,31.12,31.14,7844.0,28.6373,28.6833,28.6281,28.6465,7844.0
2017-07-07 09:45:00,31.17,31.21,31.11,31.21,25176.0,28.6741,28.7109,28.6189,28.7109,25176.0
2017-07-07 09:50:00,31.2,31.24,31.17,31.23,19024.0,28.7017,28.7385,28.6741,28.7293,19024.0
2017-07-07 09:55:00,31.25,31.29,31.24,31.24,8400.0,28.7477,28.7845,28.7385,28.7385,8400.0
2017-07-07 10:00:00,31.21,31.25,31.2,31.2,19208.0,28.7109,28.7477,28.7017,28.7017,19208.0
2017-07-07 10:05:00,31.18,31.18,31.13,31.14,7200.0,28.6833,28.6833,28.6373,28.6465,7200.0
2017-07-07 10:10:00,31.12,31.2,31.12,31.2,28800.0,28.6281,28.7017,28.6281,28.7017,28800.0
2017-07-07 10:15:00,31.21,31.23,31.17,31.17,10292.0,28.7109,28.7293,28.6741,28.6741,10292.0
2017-07-07 10:20:00,31.17,31.21,31.14,31.14,12400.0,28.6741,28.7109,28.6465,28.6465,12400.0
2017-07-07 10:25:00,31.12,31.19,31.11,31.14,12864.0,28.6281,28.6925,28.6189,28.6465,12864.0
2017-07-07 10:30:00,31.14,31.18,31.14,31.17,13220.0,28.6465,28.6833,28.6465,28.6741,13220.0
2017-07-07 10:35:00,31.17,31.27,31.17,31.25,31396.0,28.6741,28.7661,28.6741,28.7477,31396.0
2017-07-07 10:40:00,31.25,31.32,31.24,31.29,22460.0,28.7477,28.8121,28.7385,28.7845,22460.0
2017-07-07 10:45:00,31.29,31.29,31.23,31.23,11200.0,28.7845,28.7845,28.7293,28.7293,11200.0
2017-07-07 10:50:00,31.22,31.24,31.18,31.18,8412.0,28.7201,28.7385,28.6833,28.6833,8412.0
2017-07-07 10:55:00,31.19,31.24,31.18,31.18,16088.0,28.6925,28.7385,28.6833,28.6833,16088.0
2017-07-07 11:00:00,31.18,31.33,31.18,31.28,54800.0,28.6833,28.8213,28.6833,28.7753,54800.0
2017-07-07 11:05:00,31.27,31.35,31.27,31.31,56008.0,28.7661,28.8397,28.7661,28.8029,56008.0
2017-07-07 11:10:00,31.31,31.36,31.31,31.33,17404.0,28.8029,28.8489,28.8029,28.8213,17404.0
2017-07-07 11:15:00,31.35,31.38,31.32,31.34,19600.0,28.8397,28.8673,28.8121,28.8305,19600.0
2017-07-07 11:20:00,31.32,31.42,31.31,31.41,25384.0,28.8121,28.9041,28.8029,28.8949,25384.0
2017-07-07 11:25:00,31.39,31.48,31.39,31.47,27512.0,28.8765,28.9593,28.8765,28.9501,27512.0
2017-07-07 11:30:00,31.47,31.53,31.46,31.53,30240.0,28.9501,29.0053,28.9409,29.0053,30240.0
2017-07-07 11:35:00,31.52,31.57,31.48,31.48,19692.0,28.9961,29.0421,28.9593,28.9593,19692.0
2017-07-07 11:40:00,31.46,31.53,31.46,31.48,14000.0,28.9409,29.0053,28.9409,28.9593,14000.0
2017-07-07 11:45:00,31.47,31.47,31.42,31.45,10000.0,28.9501,28.9501,28.9041,28.9317,10000.0
2017-07-07 11:50:00,31.45,31.48,31.43,31.43,10800.0,28.9317,28.9593,28.9133,28.9133,10800.0
2017-07-07 11:55:00,31.43,31.48,31.43,31.47,17144.0,28.9133,28.9593,28.9133,28.9501,17144.0
2017-07-07 12:00:00,31.46,31.49,31.43,31.49,34184.0,28.9409,28.9685,28.9133,28.9685,34184.0
2017-07-07 12:05:00,31.48,31.48,31.44,31.48,50024.0,28.9593,28.9593,28.9225,28.9593,50024.0
2017-07-07 12:10:00,31.47,31.5,31.47,31.5,10900.0,28.9501,28.9777,28.9501,28.9777,10900.0
2017-07-07 12:15:00,31.51,31.54,31.47,31.47,12380.0,28.9869,29.0145,28.9501,28.9501,12380.0
2017-07-07 12:20:00,31.47,31.49,31.45,31.48,13200.0,28.9501,28.9685,28.9317,28.9593,13200.0
2017-07-07 12:25:00,31.48,31.5,31.44,31.44,9384.0,28.9593,28.9777,28.9225,28.9225,9384.0
2017-07-07 12:30:00,31.43,31.52,31.43,31.5,22436.0,28.9133,28.9961,28.9133,28.9777,22436.0
2017-07-07 12:35:00,31.5,31.51,31.46,31.47,11220.0,28.9777,28.9869,28.9409,28.9501,11220.0
2017-07-07 12:40:00,31.46,31.52,31.46,31.49,21296.0,28.9409,28.9961,28.9409,28.9685,21296.0
2017-07-07 12:45:00,31.49,31.52,31.46,31.46,8400.0,28.9685,28.9961,28.9409,28.9409,8400.0
2017-07-07 12:50:00,31.47,31.54,31.47,31.53,14580.0,28.9501,29.0145,28.9501,29.0053,14580.0
2017-07-07 12:55:00,31.52,31.56,31.5,31.55,6000.0,28.9961,29.0329,28.9777,29.0237,6000.0
2017-07-07 13:00:00,31.56,31.6,31.56,31.6,7600.0,29.0329,29.0697,29.0329,29.0697,7600.0
2017-07-07 13:05:00,31.58,31.58,31.55,31.55,8400.0,29.0513,29.0513,29.0237,29.0237,8400.0
2017-07-07 13:10:00,31.55,31.61,31.55,31.61,13604.0,29.0237,29.0789,29.0237,29.0789,13604.0
2017-07-07 13:15:00,31.6,31.61,31.59,31.59,14524.0,29.0697,29.0789,29.0605,29.0605,14524.0
2017-07-07 13:20:00,31.59,31.6,31.58,31.6,4400.0,29.0605,29.0697,29.0513,29.0697,4400.0
2017-07-07 13:25:00,31.59,31.62,31.59,31.62,9944.0,29.0605,29.0881,29.0605,29.0881,9944.0
2017-07-07 13:30:00,31.62,31.66,31.62,31.62,6000.0,29.0881,29.1249,29.0881,29.0881,6000.0
2017-07-07 13:35:00,31.62,31.65,31.62,31.65,7984.0,29.0881,29.1157,29.0881,29.1157,7984.0
2017-07-07 13:40:00,31.63,31.63,31.61,31.61,7052.0,29.0973,29.0973,29.0789,29.0789,7052.0
2017-07-07 13:45:00,31.61,31.62,31.61,31.61,1200.0,29.0789,29.0881,29.0789,29.0789,1200.0
2017-07-07 13:50:00,31.61,31.61,31.58,31.6,11028.0,29.0789,29.0789,29.0513,29.0697,11028.0
2017-07-07 13:55:00,31.6,31.61,31.6,31.6,11000.0,29.0697,29.0789,29.0697,29.0697,11000.0
2017-07-07 14:00:00,31.59,31.59,31.56,31.56,2800.0,29.0605,29.0605,29.0329,29.0329,2800.0
2017-07-07 14:05:00,31.56,31.56,31.53,31.53,19464.0,29.0329,29.0329,29.0053,29.0053,19464.0
2017-07-07 14:10:00,31.52,31.56,31.52,31.56,14396.0,28.9961,29.0329,28.9961,29.0329,14396.0
2017-07-07 14:15:00,31.56,31.57,31.55,31.55,5224.0,29.0329,29.0421,29.0237,29.0237,5224.0
2017-07-07 14:20:00,31.55,31.56,31.55,31.56,2800.0,29.0237,29.0329,29.0237,29.0329,2800.0
2017-07-07 14:25:00,31.55,31.55,31.53,31.53,2400.0,29.0237,29.0237,29.0053,29.0053,2400.0
2017-07-07 14:30:00,31.53,31.54,31.51,31.52,12848.0,29.0053,29.0145,28.9869,28.9961,12848.0
2017-07-07 14:35:00,31.52,31.53,31.49,31.53,20788.0,28.9961,29.0053,28.9685,29.0053,20788.0
2017-07-07 14:40:00,31.53,31.56,31.52,31.54,13928.0,29.0053,29.0329,28.9961,29.0145,13928.0
2017-07-07 14:45:00,31.55,31.56,31.52,31.53,9012.0,29.0237,29.0329,28.9961,29.0053,9012.0
2017-07-07 14:50:00,31.53,31.55,31.53,31.54,9200.0,29.0053,29.0237,29.0053,29.0145,9200.0
2017-07-07 14:55:00,31.54,31.54,31.52,31.53,12800.0,29.0145,29.0145,28.9961,29.0053,12800.0
2017-07-07 15:00:00,31.53,31.56,31.53,31.54,11200.0,29.0053,29.0329,29.0053,29.0145,11200.0
2017-07-07 15:05:00,31.55,31.55,31.52,31.54,15036.0,29.0237,29.0237,28.9961,29.0145,15036.0
2017-07-07 15:10:00,31.54,31.55,31.52,31.55,11664.0,29.0145,29.0237,28.9961,29.0237,11664.0
2017-07-07 15:15:00,31.54,31.56,31.53,31.56,13200.0,29.0145,29.0329,29.0053,29.0329,13200.0
2017-07-07 15:20:00,31.55,31.57,31.54,31.56,22744.0,29.0237,29.0421,29.0145,29.0329,22744.0
2017-07-07 15:25:00,31.55,31.56,31.55,31.55,15124.0,29.0237,29.0329,29.0237,29.0237,15124.0
2017-07-07 15:30:00,31.55,31.56,31.55,31.56,18720.0,29.0237,29.0329,29.0237,29.0329,18720.0
2017-07-07 15:35:00,31.56,31.57,31.55,31.56,17484.0,29.0329,29.0421,29.0237,29.0329,17484.0
2017-07-07 15:40:00,31.56,31.58,31.55,31.55,11156.0,29.0329,29.0513,29.0237,29.0237,11156.0
2017-07-07 15:45:00,31.55,31.57,31.55,31.56,30328.0,29.0237,29.0421,29.0237,29.0329,30328.0
2017-07-07 15:50:00,31.56,31.56,31.52,31.54,61144.0,29.0329,29.0329,28.9961,29.0145,61144.0
2017-07-07 15:55:00,31.54,31.55,31.52,31.53,114644.0,29.0145,29.0237,28.9961,29.0053,114644.0
2017-07-10 09:30:00,31.45,31.61,31.42,31.45,28132.0,28.9317,29.0789,28.9041,28.9317,28132.0
2017-07-10 09:35:00,31.47,31.49,31.37,31.37,13200.0,28.9501,28.9685,28.8581,28.8581,13200.0
2017-07-10 09:40:00,31.39,31.45,31.37,31.42,18572.0,28.8765,28.9317,28.8581,28.9041,18572.0
2017-07-10 09:45:00,31.42,31.45,31.41,31.43,10000.0,28.9041,28.9317,28.8949,28.9133,10000.0
2017-07-10 09:50:00,31.45,31.47,31.42,31.42,12800.0,28.9317,28.9501,28.9041,28.9041,12800.0
2017-07-10 09:55:00,31.42,31.46,31.42,31.45,6000.0,28.9041,28.9409,28.9041,28.9317,6000.0
2017-07-10 10:00:00,31.45,31.5,31.45,31.5,6800.0,28.9317,28.9777,28.9317,28.9777,6800.0
2017-07-10 10:05:00,31.5,31.5,31.44,31.49,10800.0,28.9777,28.9777,28.9225,28.9685,10800.0
2017-07-10 10:10:00,31.5,31.5,31.45,31.46,11200.0,28.9777,28.9777,28.9317,28.9409,11200.0
2017-07-10 10:15:00,31.47,31.49,31.44,31.47,47636.0,28.9501,28.9685,28.9225,28.9501,47636.0
2017-07-10 10:20:00,31.47,31.5,31.45,31.5,7200.0,28.9501,28.9777,28.9317,28.9777,7200.0
2017-07-10 10:25:00,31.5,31.58,31.49,31.54,93668.0,28.9777,29.0513,28.9685,29.0145,93668.0
2017-07-10 10:30:00,31.54,31.6,31.54,31.59,8400.0,29.0145,29.0697,29.0145,29.0605,8400.0
2017-07-10 10:35:00,31.57,31.59,31.53,31.59,8800.0,29.0421,29.0605,29.0053,29.0605,8800.0
2017-07-10 10:40:00,31.59,31.59,31.58,31.59,4800.0,29.0605,29.0605,29.0513,29.0605,4800.0
2017-07-10 10:45:00,31.57,31.57,31.51,31.51,6000.0,29.0421,29.0421,28.9869,28.9869,6000.0
2017-07-10 10:50:00,31.49,31.55,31.49,31.53,4800.0,28.9685,29.0237,28.9685,29.0053,4800.0
2017-07-10 10:55:00,31.52,31.56,31.52,31.55,12400.0,28.9961,29.0329,28.9961,29.0237,12400.0
2017-07-10 11:00:00,31.58,31.62,31.57,31.62,12320.0,29.0513,29.0881,29.0421,29.0881,12320.0
2017-07-10 11:05:00,31.63,31.68,31.62,31.67,19600.0,29.0973,29.1433,29.0881,29.1341,19600.0
2017-07-10 11:10:00,31.68,31.68,31.63,31.66,12884.0,29.1433,29.1433,29.0973,29.1249,12884.0
2017-07-10 11:15:00,31.65,31.66,31.63,31.63,5600.0,29.1157,29.1249,29.0973,29.0973,5600.0
2017-07-10 11:20:00,31.63,31.67,31.63,31.67,10800.0,29.0973,29.1341,29.0973,29.1341,10800.0
2017-07-10 11:25:00,31.68,31.69,31.66,31.67,6400.0,29.1433,29.1525,29.1249,29.1341,6400.0
2017-07-10 11:30:00,31.66,31.66,31.65,31.65,5840.0,29.1249,29.1249,29.1157,29.1157,5840.0
2017-07-10 11:35:00,31.68,31.72,31.65,31.72,147688.0,29.1433,29.1801,29.1157,29.1801,147688.0
2017-07-10 11:40:00,31.7,31.71,31.68,31.7,3200.0,29.1617,29.1709,29.1433,29.1617,3200.0
2017-07-10 11:45:00,31.7,31.72,31.68,31.72,7200.0,29.1617,29.1801,29.1433,29.1801,7200.0
2017-07-10 11:50:00,31.7,31.7,31.68,31.7,19200.0,29.1617,29.1617,29.1433,29.1617,19200.0
2017-07-10 11:55:00,31.7,31.71,31.68,31.69,16000.0,29.1617,29.1709,29.1433,29.1525,16000.0
2017-07-10 12:00:00,31.69,31.71,31.68,31.71,4800.0,29.1525,29.1709,29.1433,29.1709,4800.0
2017-07-10 12:05:00,31.71,31.73,31.68,31.69,4400.0,29.1709,29.1893,29.1433,29.1525,4400.0
2017-07-10 12:10:00,31.68,31.72,31.68,31.71,13812.0,29.1433,29.1801,29.1433,29.1709,13812.0
2017-07-10 12:15:00,31.69,31.69,31.66,31.69,13600.0,29.1525,29.1525,29.1249,29.1525,13600.0
2017-07-10 12:20:00,31.69,31.7,31.67,31.67,2800.0,29.1525,29.1617,29.1341,29.1341,2800.0
2017-07-10 12:25:00,31.69,31.69,31.65,31.67,3200.0,29.1525,29.1525,29.1157,29.1341,3200.0
2017-07-10 12:30:00,31.65,31.66,31.65,31.66,3200.0,29.1157,29.1249,29.1157,29.1249,3200.0
2017-07-10 12:35:00,31.66,31.69,31.66,31.68,13204.0,29.1249,29.1525,29.1249,29.1433,13204.0
2017-07-10 12:40:00,31.69,31.7,31.68,31.68,4000.0,29.1525,29.1617,29.1433,29.1433,4000.0
2017-07-10 12:45:00,31.67,31.68,31.67,31.67,2400.0,29.1341,29.1433,29.1341,29.1341,2400.0
2017-07-10 12:50:00,31.68,31.68,31.67,31.68,2800.0,29.1433,29.1433,29.1341,29.1433,2800.0
2017-07-10 12:55:00,31.68,31.7,31.67,31.7,8800.0,29.1433,29.1617,29.1341,29.1617,8800.0
2017-07-10 13:00:00,31.69,31.69,31.68,31.68,2400.0,29.1525,29.1525,29.1433,29.1433,2400.0
2017-07-10 13:05:00,31.68,31.68,31.67,31.68,1840.0,29.1433,29.1433,29.1341,29.1433,1840.0
2017-07-10 13:10:00,31.68,31.68,31.66,31.66,2800.0,29.1433,29.1433,29.1249,29.1249,2800.0
2017-07-10 13:15:00,31.67,31.67,31.64,31.65,8900.0,29.1341,29.1341,29.1065,29.1157,8900.0
2017-07-10 13:20:00,31.64,31.65,31.64,31.65,4400.0,29.1065,29.1157,29.1065,29.1157,4400.0
2017-07-10 13:25:00,31.64,31.65,31.63,31.64,4472.0,29.1065,29.1157,29.0973,29.1065,4472.0
2017-07-10 13:30:00,31.65,31.66,31.63,31.63,6000.0,29.1157,29.1249,29.0973,29.0973,6000.0
2017-07-10 13:35:00,31.64,31.64,31.62,31.62,1600.0,29.1065,29.1065,29.0881,29.0881,1600.0
2017-07-10 13:40:00,31.61,31.66,31.61,31.66,8820.0,29.0789,29.1249,29.0789,29.1249,8820.0
2017-07-10 13:45:00,31.66,31.66,31.65,31.66,6800.0,29.1249,29.1249,29.1157,29.1249,6800.0
2017-07-10 13:50:00,31.67,31.68,31.67,31.68,5600.0,29.1341,29.1433,29.1341,29.1433,5600.0
2017-07-10 13:55:00,31.69,31.7,31.67,31.67,4000.0,29.1525,29.1617,29.1341,29.1341,4000.0
2017-07-10 14:00:00,31.68,31.68,31.66,31.67,9380.0,29.1433,29.1433,29.1249,29.1341,9380.0
2017-07-10 14:05:00,31.68,31.7,31.68,31.68,11544.0,29.1433,29.1617,29.1433,29.1433,11544.0
2017-07-10 14:10:00,31.69,31.72,31.68,31.72,7600.0,29.1525,29.1801,29.1433,29.1801,7600.0
2017-07-10 14:15:00,31.72,31.73,31.7,31.7,6584.0,29.1801,29.1893,29.1617,29.1617,6584.0
2017-07-10 14:20:00,31.71,31.72,31.71,31.71,8400.0,29.1709,29.1801,29.1709,29.1709,8400.0
2017-07-10 14:25:00,31.71,31.71,31.69,31.71,8800.0,29.1709,29.1709,29.1525,29.1709,8800.0
2017-07-10 14:30:00,31.7,31.71,31.69,31.71,4800.0,29.1617,29.1709,29.1525,29.1709,4800.0
2017-07-10 14:35:00,31.7,31.7,31.68,31.69,8400.0,29.1617,29.1617,29.1433,29.1525,8400.0
2017-07-10 14:40:00,31.7,31.7,31.68,31.68,4400.0,29.1617,29.1617,29.1433,29.1433,4400.0
2017-07-10 14:45:00,31.69,31.7,31.67,31.69,12000.0,29.1525,29.1617,29.1341,29.1525,12000.0
2017-07-10 14:50:00,31.69,31.71,31.68,31.71,7160.0,29.1525,29.1709,29.1433,29.1709,7160.0
2017-07-10 14:55:00,31.71,31.75,31.7,31.7,25232.0,29.1709,29.2077,29.1617,29.1617,25232.0
2017-07-10 15:00:00,31.7,31.71,31.69,31.71,11200.0,29.1617,29.1709,29.1525,29.1709,11200.0
2017-07-10 15:05:00,31.71,31.72,31.7,31.7,10400.0,29.1709,29.1801,29.1617,29.1617,10400.0
2017-07-10 15:10:00,31.69,31.72,31.69,31.71,18976.0,29.1525,29.1801,29.1525,29.1709,18976.0
2017-07-10 15:15:00,31.7,31.71,31.7,31.71,28700.0,29.1617,29.1709,29.1617,29.1709,28700.0
2017-07-10 15:20:00,31.71,31.73,31.7,31.7,15732.0,29.1709,29.1893,29.1617,29.1617,15732.0
2017-07-10 15:25:00,31.71,31.71,31.7,31.71,14400.0,29.1709,29.1709,29.1617,29.1709,14400.0
2017-07-10 15:30:00,31.71,31.73,31.71,31.71,15000.0,29.1709,29.1893,29.1709,29.1709,15000.0
2017-07-10 15:35:00,31.72,31.73,31.71,31.73,8000.0,29.1801,29.1893,29.1709,29.1893,8000.0
2017-07-10 15:40:00,31.73,31.74,31.7,31.7,16112.0,29.1893,29.1985,29.1617,29.1617,16112.0
2017-07-10 15:45:00,31.7,31.71,31.7,31.7,35600.0,29.1617,29.1709,29.1617,29.1617,35600.0
2017-07-10 15:50:00,31.7,31.71,31.68,31.7,117800.0,29.1617,29.1709,29.1433,29.1617,117800.0
2017-07-10 15:55:00,31.7,31.7,31.63,31.64,261152.0,29.1617,29.1617,29.0973,29.1065,261152.0
2017-07-11 09:30:00,31.5,31.5,31.21,31.45,34324.0,28.9777,28.9777,28.7109,28.9317,34324.0
2017-07-11 09:35:00,31.45,31.45,31.45,31.45,0.0,28.9317,28.9317,28.9317,28.9317,0.0
2017-07-11 09:40:00,31.51,31.54,31.49,31.54,3600.0,28.9869,29.0145,28.9685,29.0145,3600.0
2017-07-11 09:45:00,31.56,31.6,31.51,31.51,5600.0,29.0329,29.0697,28.9869,28.9869,5600.0
2017-07-11 09:50:00,31.5,31.53,31.5,31.52,4400.0,28.9777,29.0053,28.9777,28.9961,4400.0
2017-07-11 09:55:00,31.53,31.59,31.53,31.54,32800.0,29.0053,29.0605,29.0053,29.0145,32800.0
2017-07-11 10:00:00,31.54,31.58,31.54,31.54,13200.0,29.0145,29.0513,29.0145,29.0145,13200.0
2017-07-11 10:05:00,31.54,31.56,31.54,31.54,45788.0,29.0145,29.0329,29.0145,29.0145,45788.0
2017-07-11 10:10:00,31.54,31.56,31.54,31.55,13992.0,29.0145,29.0329,29.0145,29.0237,13992.0
2017-07-11 10:15:00,31.54,31.58,31.54,31.55,9600.0,29.0145,29.0513,29.0145,29.0237,9600.0
2017-07-11 10:20:00,31.54,31.56,31.54,31.55,6000.0,29.0145,29.0329,29.0145,29.0237,6000.0
2017-07-11 10:25:00,31.54,31.57,31.54,31.54,10628.0,29.0145,29.0421,29.0145,29.0145,10628.0
2017-07-11 10:30:00,31.54,31.56,31.54,31.55,8000.0,29.0145,29.0329,29.0145,29.0237,8000.0
2017-07-11 10:35:00,31.55,31.59,31.55,31.58,7548.0,29.0237,29.0605,29.0237,29.0513,7548.0
2017-07-11 10:40:00,31.57,31.61,31.56,31.6,21948.0,29.0421,29.0789,29.0329,29.0697,21948.0
2017-07-11 10:45:00,31.61,31.61,31.58,31.58,3200.0,29.0789,29.0789,29.0513,29.0513,3200.0
2017-07-11 10:50:00,31.57,31.57,31.54,31.54,12732.0,29.0421,29.0421,29.0145,29.0145,12732.0
2017-07-11 10:55:00,31.55,31.57,31.54,31.54,5500.0,29.0237,29.0421,29.0145,29.0145,5500.0
2017-07-11 11:00:00,31.55,31.55,31.54,31.55,5600.0,29.0237,29.0237,29.0145,29.0237,5600.0
2017-07-11 11:05:00,31.55,31.56,31.54,31.56,8400.0,29.0237,29.0329,29.0145,29.0329,8400.0
2017-07-11 11:10:00,31.55,31.56,31.54,31.56,12200.0,29.0237,29.0329,29.0145,29.0329,12200.0
2017-07-11 11:15:00,31.54,31.55,31.5,31.5,8940.0,29.0145,29.0237,28.9777,28.9777,8940.0
2017-07-11 11:20:00,31.49,31.49,31.39,31.39,12000.0,28.9685,28.9685,28.8765,28.8765,12000.0
2017-07-11 11:25:00,31.36,31.42,31.33,31.41,24264.0,28.8489,28.9041,28.8213,28.8949,24264.0
2017-07-11 11:30:00,31.41,31.47,31.41,31.46,5600.0,28.8949,28.9501,28.8949,28.9409,5600.0
2017-07-11 11:35:00,31.47,31.5,31.47,31.48,8400.0,28.9501,28.9777,28.9501,28.9593,8400.0
2017-07-11 11:40:00,31.48,31.48,31.43,31.46,5616.0,28.9593,28.9593,28.9133,28.9409,5616.0
2017-07-11 11:45:00,31.46,31.47,31.43,31.43,6800.0,28.9409,28.9501,28.9133,28.9133,6800.0
2017-07-11 11:50:00,31.43,31.45,31.43,31.45,1600.0,28.9133,28.9317,28.9133,28.9317,1600.0
2017-07-11 11:55:00,31.47,31.47,31.42,31.43,5200.0,28.9501,28.9501,28.9041,28.9133,5200.0
2017-07-11 12:00:00,31.41,31.42,31.39,31.39,4000.0,28.8949,28.9041,28.8765,28.8765,4000.0
2017-07-11 12:05:00,31.41,31.41,31.38,31.38,3200.0,28.8949,28.8949,28.8673,28.8673,3200.0
2017-07-11 12:10:00,31.37,31.37,31.36,31.36,800.0,28.8581,28.8581,28.8489,28.8489,800.0
2017-07-11 12:15:00,31.35,31.35,31.34,31.34,1200.0,28.8397,28.8397,28.8305,28.8305,1200.0
2017-07-11 12:20:00,31.32,31.32,31.29,31.29,1200.0,28.8121,28.8121,28.7845,28.7845,1200.0
2017-07-11 12:25:00,31.29,31.31,31.29,31.31,8880.0,28.7845,28.8029,28.7845,28.8029,8880.0
2017-07-11 12:30:00,31.31,31.32,31.29,31.3,2800.0,28.8029,28.8121,28.7845,28.7937,2800.0
2017-07-11 12:35:00,31.31,31.32,31.3,31.3,4320.0,28.8029,28.8121,28.7937,28.7937,4320.0
2017-07-11 12:40:00,31.3,31.3,31.28,31.3,4800.0,28.7937,28.7937,28.7753,28.7937,4800.0
2017-07-11 12:45:00,31.33,31.34,31.32,31.32,2800.0,28.8213,28.8305,28.8121,28.8121,2800.0
2017-07-11 12:50:00,31.32,31.32,31.32,31.32,400.0,28.8121,28.8121,28.8121,28.8121,400.0
2017-07-11 12:55:00,31.32,31.35,31.32,31.33,12928.0,28.8121,28.8397,28.8121,28.8213,12928.0
2017-07-11 13:00:00,31.34,31.37,31.34,31.36,6400.0,28.8305,28.8581,28.8305,28.8489,6400.0
2017-07-11 13:05:00,31.35,31.35,31.35,31.35,5600.0,28.8397,28.8397,28.8397,28.8397,5600.0
2017-07-11 13:10:00,31.35,31.38,31.34,31.38,16600.0,28.8397,28.8673,28.8305,28.8673,16600.0
2017-07-11 13:15:00,31.38,31.38,31.38,31.38,0.0,28.8673,28.8673,28.8673,28.8673,0.0
2017-07-11 13:20:00,31.38,31.38,31.35,31.36,6400.0,28.8673,28.8673,28.8397,28.8489,6400.0
2017-07-11 13:25:00,31.36,31.36,31.34,31.35,8024.0,28.8489,28.8489,28.8305,28.8397,8024.0
2017-07-11 13:30:00,31.34,31.37,31.34,31.35,13200.0,28.8305,28.8581,28.8305,28.8397,13200.0
2017-07-11 13:35:00,31.35,31.36,31.35,31.36,2000.0,28.8397,28.8489,28.8397,28.8489,2000.0
2017-07-11 13:40:00,31.37,31.43,31.37,31.43,4800.0,28.8581,28.9133,28.8581,28.9133,4800.0
2017-07-11 13:45:00,31.42,31.43,31.39,31.39,8800.0,28.9041,28.9133,28.8765,28.8765,8800.0
2017-07-11 13:50:00,31.4,31.43,31.38,31.43,24468.0,28.8857,28.9133,28.8673,28.9133,24468.0
2017-07-11 13:55:00,31.43,31.43,31.42,31.42,2580.0,28.9133,28.9133,28.9041,28.9041,2580.0
2017-07-11 14:00:00,31.43,31.46,31.43,31.44,4800.0,28.9133,28.9409,28.9133,28.9225,4800.0
2017-07-11 14:05:00,31.43,31.43,31.41,31.43,8040.0,28.9133,28.9133,28.8949,28.9133,8040.0
2017-07-11 14:10:00,31.41,31.42,31.41,31.42,5752.0,28.8949,28.9041,28.8949,28.9041,5752.0
2017-07-11 14:15:00,31.4,31.41,31.39,31.39,5600.0,28.8857,28.8949,28.8765,28.8765,5600.0
2017-07-11 14:20:00,31.39,31.39,31.39,31.39,800.0,28.8765,28.8765,28.8765,28.8765,800.0
2017-07-11 14:25:00,31.38,31.41,31.37,31.39,19952.0,28.8673,28.8949,28.8581,28.8765,19952.0
2017-07-11 14:30:00,31.4,31.46,31.4,31.46,19112.0,28.8857,28.9409,28.8857,28.9409,19112.0
2017-07-11 14:35:00,31.46,31.47,31.46,31.47,9200.0,28.9409,28.9501,28.9409,28.9501,9200.0
2017-07-11 14:40:00,31.46,31.49,31.46,31.49,12908.0,28.9409,28.9685,28.9409,28.9685,12908.0
2017-07-11 14:45:00,31.49,31.5,31.49,31.5,4000.0,28.9685,28.9777,28.9685,28.9777,4000.0
2017-07-11 14:50:00,31.49,31.51,31.49,31.51,10400.0,28.9685,28.9869,28.9685,28.9869,10400.0
2017-07-11 14:55:00,31.51,31.51,31.51,31.51,4000.0,28.9869,28.9869,28.9869,28.9869,4000.0
2017-07-11 15:00:00,31.52,31.53,31.51,31.53,13200.0,28.9961,29.0053,28.9869,29.0053,13200.0
2017-07-11 15:05:00,31.53,31.55,31.53,31.53,18784.0,29.0053,29.0237,29.0053,29.0053,18784.0
2017-07-11 15:10:00,31.54,31.57,31.54,31.57,6400.0,29.0145,29.0421,29.0145,29.0421,6400.0
2017-07-11 15:15:00,31.56,31.56,31.55,31.55,3200.0,29.0329,29.0329,29.0237,29.0237,3200.0
2017-07-11 15:20:00,31.56,31.56,31.55,31.55,4800.0,29.0329,29.0329,29.0237,29.0237,4800.0
2017-07-11 15:25:00,31.55,31.55,31.54,31.54,2400.0,29.0237,29.0237,29.0145,29.0145,2400.0
2017-07-11 15:30:00,31.55,31.58,31.54,31.54,29148.0,29.0237,29.0513,29.0145,29.0145,29148.0
2017-07-11 15:35:00,31.53,31.53,31.49,31.49,3600.0,29.0053,29.0053,28.9685,28.9685,3600.0
2017-07-11 15:40:00,31.48,31.5,31.47,31.5,26644.0,28.9593,28.9777,28.9501,28.9777,26644.0
2017-07-11 15:45:00,31.5,31.5,31.46,31.49,19224.0,28.9777,28.9777,28.9409,28.9685,19224.0
2017-07-11 15:50:00,31.49,31.49,31.45,31.45,32532.0,28.9685,28.9685,28.9317,28.9317,32532.0
2017-07-11 15:55:00,31.46,31.48,31.44,31.46,64424.0,28.9409,28.9593,28.9225,28.9409,64424.0
2017-07-12 09:30:00,31.74,31.74,31.6,31.66,40884.0,29.1985,29.1985,29.0697,29.1249,40884.0
2017-07-12 09:35:00,31.77,31.83,31.73,31.83,4800.0,29.2261,29.2813,29.1893,29.2813,4800.0
2017-07-12 09:40:00,31.85,31.86,31.8,31.8,2800.0,29.2997,29.3089,29.2537,29.2537,2800.0
2017-07-12 09:45:00,31.77,31.82,31.75,31.82,6800.0,29.2261,29.2721,29.2077,29.2721,6800.0
2017-07-12 09:50:00,31.85,31.86,31.8,31.8,7200.0,29.2997,29.3089,29.2537,29.2537,7200.0
2017-07-12 09:55:00,31.8,31.8,31.75,31.75,9200.0,29.2537,29.2537,29.2077,29.2077,9200.0
2017-07-12 10:00:00,31.72,31.74,31.71,31.74,9920.0,29.1801,29.1985,29.1709,29.1985,9920.0
2017-07-12 10:05:00,31.73,31.73,31.64,31.68,14672.0,29.1893,29.1893,29.1065,29.1433,14672.0
2017-07-12 10:10:00,31.65,31.7,31.61,31.62,4800.0,29.1157,29.1617,29.0789,29.0881,4800.0
2017-07-12 10:15:00,31.63,31.65,31.63,31.65,4000.0,29.0973,29.1157,29.0973,29.1157,4000.0
2017-07-12 10:20:00,31.65,31.73,31.65,31.71,6800.0,29.1157,29.1893,29.1157,29.1709,6800.0
2017-07-12 10:25:00,31.71,31.73,31.68,31.7,9092.0,29.1709,29.1893,29.1433,29.1617,9092.0
2017-07-12 10:30:00,31.72,31.72,31.66,31.67,3200.0,29.1801,29.1801,29.1249,29.1341,3200.0
2017-07-12 10:35:00,31.69,31.69,31.63,31.65,7200.0,29.1525,29.1525,29.0973,29.1157,7200.0
2017-07-12 10:40:00,31.65,31.69,31.63,31.67,13384.0,29.1157,29.1525,29.0973,29.1341,13384.0
2017-07-12 10:45:00,31.66,31.74,31.65,31.74,6000.0,29.1249,29.1985,29.1157,29.1985,6000.0
2017-07-12 10:50:00,31.7,31.73,31.7,31.7,1200.0,29.1617,29.1893,29.1617,29.1617,1200.0
2017-07-12 10:55:00,31.72,31.73,31.69,31.73,12864.0,29.1801,29.1893,29.1525,29.1893,12864.0
2017-07-12 11:00:00,31.72,31.73,31.7,31.71,3600.0,29.1801,29.1893,29.1617,29.1709,3600.0
2017-07-12 11:05:00,31.72,31.72,31.67,31.67,4800.0,29.1801,29.1801,29.1341,29.1341,4800.0
2017-07-12 11:10:00,31.65,31.68,31.65,31.68,27260.0,29.1157,29.1433,29.1157,29.1433,27260.0
2017-07-12 11:15:00,31.68,31.68,31.65,31.66,4000.0,29.1433,29.1433,29.1157,29.1249,4000.0
2017-07-12 11:20:00,31.67,31.67,31.63,31.66,6400.0,29.1341,29.1341,29.0973,29.1249,6400.0
2017-07-12 11:25:00,31.68,31.69,31.66,31.69,5600.0,29.1433,29.1525,29.1249,29.1525,5600.0
2017-07-12 11:30:00,31.66,31.68,31.65,31.66,7600.0,29.1249,29.1433,29.1157,29.1249,7600.0
2017-07-12 11:35:00,31.65,31.66,31.64,31.66,2800.0,29.1157,29.1249,29.1065,29.1249,2800.0
2017-07-12 11:40:00,31.65,31.67,31.65,31.66,4000.0,29.1157,29.1341,29.1157,29.1249,4000.0
2017-07-12 11:45:00,31.65,31.66,31.63,31.63,3400.0,29.1157,29.1249,29.0973,29.0973,3400.0
2017-07-12 11:50:00,31.63,31.65,31.63,31.63,4000.0,29.0973,29.1157,29.0973,29.0973,4000.0
2017-07-12 11:55:00,31.62,31.66,31.62,31.66,7600.0,29.0881,29.1249,29.0881,29.1249,7600.0
2017-07-12 12:00:00,31.66,31.66,31.62,31.64,2800.0,29.1249,29.1249,29.0881,29.1065,2800.0
2017-07-12 12:05:00,31.66,31.68,31.65,31.68,8804.0,29.1249,29.1433,29.1157,29.1433,8804.0
2017-07-12 12:10:00,31.67,31.68,31.61,31.63,8052.0,29.1341,29.1433,29.0789,29.0973,8052.0
2017-07-12 12:15:00,31.63,31.63,31.62,31.62,26120.0,29.0973,29.0973,29.0881,29.0881,26120.0
2017-07-12 12:20:00,31.62,31.66,31.62,31.66,12000.0,29.0881,29.1249,29.0881,29.1249,12000.0
2017-07-12 12:25:00,31.67,31.69,31.66,31.68,7600.0,29.1341,29.1525,29.1249,29.1433,7600.0
2017-07-12 12:30:00,31.67,31.68,31.67,31.67,1600.0,29.1341,29.1433,29.1341,29.1341,1600.0
2017-07-12 12:35:00,31.65,31.68,31.65,31.68,5600.0,29.1157,29.1433,29.1157,29.1433,5600.0
2017-07-12 12:40:00,31.67,31.68,31.67,31.67,3200.0,29.1341,29.1433,29.1341,29.1341,3200.0
2017-07-12 12:45:00,31.68,31.69,31.65,31.65,4000.0,29.1433,29.1525,29.1157,29.1157,4000.0
2017-07-12 12:50:00,31.65,31.66,31.64,31.66,4000.0,29.1157,29.1249,29.1065,29.1249,4000.0
2017-07-12 12:55:00,31.65,31.7,31.65,31.7,6400.0,29.1157,29.1617,29.1157,29.1617,6400.0
2017-07-12 13:00:00,31.71,31.72,31.69,31.72,3200.0,29.1709,29.1801,29.1525,29.1801,3200.0
2017-07-12 13:05:00,31.7,31.7,31.66,31.66,6400.0,29.1617,29.1617,29.1249,29.1249,6400.0
2017-07-12 13:10:00,31.65,31.67,31.64,31.67,4944.0,29.1157,29.1341,29.1065,29.1341,4944.0
2017-07-12 13:15:00,31.65,31.65,31.65,31.65,1200.0,29.1157,29.1157,29.1157,29.1157,1200.0
2017-07-12 13:20:00,31.65,31.65,31.61,31.63,12500.0,29.1157,29.1157,29.0789,29.0973,12500.0
2017-07-12 13:25:00,31.61,31.65,31.61,31.65,2800.0,29.0789,29.1157,29.0789,29.1157,2800.0
2017-07-12 13:30:00,31.62,31.64,31.62,31.62,4400.0,29.0881,29.1065,29.0881,29.0881,4400.0
2017-07-12 13:35:00,31.64,31.64,31.62,31.62,2800.0,29.1065,29.1065,29.0881,29.0881,2800.0
2017-07-12 13:40:00,31.63,31.67,31.63,31.67,13200.0,29.0973,29.1341,29.0973,29.1341,13200.0
2017-07-12 13:45:00,31.67,31.69,31.67,31.67,5280.0,29.1341,29.1525,29.1341,29.1341,5280.0
2017-07-12 13:50:00,31.69,31.71,31.69,31.7,4000.0,29.1525,29.1709,29.1525,29.1617,4000.0
2017-07-12 13:55:00,31.7,31.71,31.68,31.71,6572.0,29.1617,29.1709,29.1433,29.1709,6572.0
2017-07-12 14:00:00,31.7,31.7,31.67,31.67,3200.0,29.1617,29.1617,29.1341,29.1341,3200.0
2017-07-12 14:05:00,31.67,31.7,31.67,31.7,6000.0,29.1341,29.1617,29.1341,29.1617,6000.0
2017-07-12 14:10:00,31.68,31.7,31.68,31.7,6400.0,29.1433,29.1617,29.1433,29.1617,6400.0
2017-07-12 14:15:00,31.7,31.76,31.7,31.72,10488.0,29.1617,29.2169,29.1617,29.1801,10488.0
2017-07-12 14:20:00,31.7,31.71,31.69,31.69,1600.0,29.1617,29.1709,29.1525,29.1525,1600.0
2017-07-12 14:25:00,31.68,31.72,31.68,31.72,9200.0,29.1433,29.1801,29.1433,29.1801,9200.0
2017-07-12 14:30:00,31.73,31.74,31.7,31.71,9884.0,29.1893,29.1985,29.1617,29.1709,9884.0
2017-07-12 14:35:00,31.72,31.73,31.71,31.72,4400.0,29.1801,29.1893,29.1709,29.1801,4400.0
2017-07-12 14:40:00,31.7,31.71,31.68,31.68,6000.0,29.1617,29.1709,29.1433,29.1433,6000.0
2017-07-12 14:45:00,31.69,31.71,31.68,31.68,5600.0,29.1525,29.1709,29.1433,29.1433,5600.0
2017-07-12 14:50:00,31.7,31.73,31.7,31.73,6000.0,29.1617,29.1893,29.1617,29.1893,6000.0
2017-07-12 14:55:00,31.73,31.75,31.71,31.75,9432.0,29.1893,29.2077,29.1709,29.2077,9432.0
2017-07-12 15:00:00,31.75,31.77,31.74,31.74,9400.0,29.2077,29.2261,29.1985,29.1985,9400.0
2017-07-12 15:05:00,31.74,31.79,31.74,31.76,18160.0,29.1985,29.2445,29.1985,29.2169,18160.0
2017-07-12 15:10:00,31.77,31.78,31.75,31.78,8800.0,29.2261,29.2353,29.2077,29.2353,8800.0
2017-07-12 15:15:00,31.79,31.8,31.76,31.76,12400.0,29.2445,29.2537,29.2169,29.2169,12400.0
2017-07-12 15:20:00,31.74,31.77,31.74,31.75,14400.0,29.1985,29.2261,29.1985,29.2077,14400.0
2017-07-12 15:25:00,31.75,31.77,31.75,31.77,9600.0,29.2077,29.2261,29.2077,29.2261,9600.0
2017-07-12 15:30:00,31.77,31.78,31.73,31.74,20036.0,29.2261,29.2353,29.1893,29.1985,20036.0
2017-07-12 15:35:00,31.74,31.77,31.74,31.77,20000.0,29.1985,29.2261,29.1985,29.2261,20000.0
2017-07-12 15:40:00,31.76,31.78,31.76,31.78,18820.0,29.2169,29.2353,29.2169,29.2353,18820.0
2017-07-12 15:45:00,31.77,31.8,31.76,31.77,40000.0,29.2261,29.2537,29.2169,29.2261,40000.0
2017-07-12 15:50:00,31.77,31.78,31.75,31.78,48456.0,29.2261,29.2353,29.2077,29.2353,48456.0
2017-07-12 15:55:00,31.78,31.8,31.77,31.78,67368.0,29.2353,29.2537,29.2261,29.2353,67368.0
2017-07-13 09:30:00,31.84,31.97,31.84,31.85,22152.0,29.2905,29.4101,29.2905,29.2997,22152.0
2017-07-13 09:35:00,31.83,31.83,31.7,31.71,5420.0,29.2813,29.2813,29.1617,29.1709,5420.0
2017-07-13 09:40:00,31.69,31.75,31.69,31.71,3632.0,29.1525,29.2077,29.1525,29.1709,3632.0
2017-07-13 09:45:00,31.7,31.71,31.67,31.67,3200.0,29.1617,29.1709,29.1341,29.1341,3200.0
2017-07-13 09:50:00,31.71,31.71,31.71,31.71,400.0,29.1709,29.1709,29.1709,29.1709,400.0
2017-07-13 09:55:00,31.71,31.75,31.71,31.75,2800.0,29.1709,29.2077,29.1709,29.2077,2800.0
2017-07-13 10:00:00,31.75,31.75,31.7,31.7,3200.0,29.2077,29.2077,29.1617,29.1617,3200.0
2017-07-13 10:05:00,31.69,31.7,31.65,31.67,5200.0,29.1525,29.1617,29.1157,29.1341,5200.0
2017-07-13 10:10:00,31.66,31.68,31.64,31.65,2800.0,29.1249,29.1433,29.1065,29.1157,2800.0
2017-07-13 10:15:00,31.6,31.61,31.56,31.59,4800.0,29.0697,29.0789,29.0329,29.0605,4800.0
2017-07-13 10:20:00,31.6,31.63,31.54,31.56,28188.0,29.0697,29.0973,29.0145,29.0329,28188.0
2017-07-13 10:25:00,31.57,31.59,31.52,31.53,15124.0,29.0421,29.0605,28.9961,29.0053,15124.0
2017-07-13 10:30:00,31.5,31.53,31.5,31.53,6640.0,28.9777,29.0053,28.9777,29.0053,6640.0
2017-07-13 10:35:00,31.52,31.52,31.46,31.47,11600.0,28.9961,28.9961,28.9409,28.9501,11600.0
2017-07-13 10:40:00,31.48,31.49,31.46,31.46,5600.0,28.9593,28.9685,28.9409,28.9409,5600.0
2017-07-13 10:45:00,31.48,31.48,31.45,31.45,5600.0,28.9593,28.9593,28.9317,28.9317,5600.0
2017-07-13 10:50:00,31.46,31.54,31.46,31.54,8400.0,28.9409,29.0145,28.9409,29.0145,8400.0
2017-07-13 10:55:00,31.55,31.57,31.51,31.51,6400.0,29.0237,29.0421,28.9869,28.9869,6400.0
2017-07-13 11:00:00,31.51,31.53,31.5,31.52,7200.0,28.9869,29.0053,28.9777,28.9961,7200.0
2017-07-13 11:05:00,31.53,31.54,31.52,31.54,6340.0,29.0053,29.0145,28.9961,29.0145,6340.0
2017-07-13 11:10:00,31.54,31.54,31.52,31.52,3600.0,29.0145,29.0145,28.9961,28.9961,3600.0
2017-07-13 11:15:00,31.53,31.55,31.53,31.55,3600.0,29.0053,29.0237,29.0053,29.0237,3600.0
2017-07-13 11:20:00,31.52,31.56,31.52,31.56,5988.0,28.9961,29.0329,28.9961,29.0329,5988.0
2017-07-13 11:25:00,31.56,31.57,31.55,31.55,8240.0,29.0329,29.0421,29.0237,29.0237,8240.0
2017-07-13 11:30:00,31.56,31.59,31.55,31.57,5600.0,29.0329,29.0605,29.0237,29.0421,5600.0
2017-07-13 11:35:00,31.57,31.57,31.57,31.57,2000.0,29.0421,29.0421,29.0421,29.0421,2000.0
2017-07-13 11:40:00,31.54,31.57,31.54,31.55,8016.0,29.0145,29.0421,29.0145,29.0237,8016.0
2017-07-13 11:45:00,31.57,31.6,31.56,31.6,5780.0,29.0421,29.0697,29.0329,29.0697,5780.0
2017-07-13 11:50:00,31.6,31.62,31.58,31.62,8000.0,29.0697,29.0881,29.0513,29.0881,8000.0
2017-07-13 11:55:00,31.63,31.64,31.6,31.6,2800.0,29.0973,29.1065,29.0697,29.0697,2800.0
2017-07-13 12:00:00,31.61,31.61,31.61,31.61,800.0,29.0789,29.0789,29.0789,29.0789,800.0
2017-07-13 12:05:00,31.62,31.62,31.62,31.62,1200.0,29.0881,29.0881,29.0881,29.0881,1200.0
2017-07-13 12:10:00,31.62,31.66,31.61,31.65,6800.0,29.0881,29.1249,29.0789,29.1157,6800.0
2017-07-13 12:15:00,31.64,31.72,31.64,31.72,29764.0,29.1065,29.1801,29.1065,29.1801,29764.0
2017-07-13 12:20:00,31.72,31.73,31.72,31.73,4216.0,29.1801,29.1893,29.1801,29.1893,4216.0
2017-07-13 12:25:00,31.73,31.73,31.72,31.73,3200.0,29.1893,29.1893,29.1801,29.1893,3200.0
2017-07-13 12:30:00,31.73,31.73,31.68,31.69,12256.0,29.1893,29.1893,29.1433,29.1525,12256.0
2017-07-13 12:35:00,31.67,31.68,31.67,31.68,800.0,29.1341,29.1433,29.1341,29.1433,800.0
2017-07-13 12:40:00,31.68,31.68,31.67,31.67,2820.0,29.1433,29.1433,29.1341,29.1341,2820.0
2017-07-13 12:45:00,31.65,31.67,31.65,31.67,3448.0,29.1157,29.1341,29.1157,29.1341,3448.0
2017-07-13 12:50:00,31.67,31.67,31.65,31.66,2400.0,29.1341,29.1341,29.1157,29.1249,2400.0
2017-07-13 12:55:00,31.65,31.65,31.65,31.65,1200.0,29.1157,29.1157,29.1157,29.1157,1200.0
2017-07-13 13:00:00,31.64,31.65,31.63,31.64,15612.0,29.1065,29.1157,29.0973,29.1065,15612.0
2017-07-13 13:05:00,31.65,31.66,31.65,31.66,4004.0,29.1157,29.1249,29.1157,29.1249,4004.0
2017-07-13 13:10:00,31.64,31.64,31.6,31.6,5704.0,29.1065,29.1065,29.0697,29.0697,5704.0
2017-07-13 13:15:00,31.58,31.6,31.58,31.6,800.0,29.0513,29.0697,29.0513,29.0697,800.0
2017-07-13 13:20:00,31.58,31.59,31.56,31.58,8000.0,29.0513,29.0605,29.0329,29.0513,8000.0
2017-07-13 13:25:00,31.6,31.62,31.59,31.61,4800.0,29.0697,29.0881,29.0605,29.0789,4800.0
2017-07-13 13:30:00,31.61,31.62,31.61,31.62,2000.0,29.0789,29.0881,29.0789,29.0881,2000.0
2017-07-13 13:35:00,31.62,31.63,31.62,31.63,6568.0,29.0881,29.0973,29.0881,29.0973,6568.0
2017-07-13 13:40:00,31.64,31.65,31.63,31.65,3200.0,29.1065,29.1157,29.0973,29.1157,3200.0
2017-07-13 13:45:00,31.64,31.64,31.61,31.61,13716.0,29.1065,29.1065,29.0789,29.0789,13716.0
2017-07-13 13:50:00,31.61,31.65,31.61,31.63,6152.0,29.0789,29.1157,29.0789,29.0973,6152.0
2017-07-13 13:55:00,31.64,31.67,31.63,31.67,17488.0,29.1065,29.1341,29.0973,29.1341,17488.0
2017-07-13 14:00:00,31.66,31.67,31.66,31.67,7200.0,29.1249,29.1341,29.1249,29.1341,7200.0
2017-07-13 14:05:00,31.68,31.68,31.66,31.66,2400.0,29.1433,29.1433,29.1249,29.1249,2400.0
2017-07-13 14:10:00,31.66,31.66,31.65,31.66,2400.0,29.1249,29.1249,29.1157,29.1249,2400.0
2017-07-13 14:15:00,31.64,31.65,31.63,31.64,18560.0,29.1065,29.1157,29.0973,29.1065,18560.0
2017-07-13 14:20:00,31.63,31.63,31.62,31.63,4800.0,29.0973,29.0973,29.0881,29.0973,4800.0
2017-07-13 14:25:00,31.64,31.65,31.63,31.64,8000.0,29.1065,29.1157,29.0973,29.1065,8000.0
2017-07-13 14:30:00,31.63,31.66,31.63,31.66,12400.0,29.0973,29.1249,29.0973,29.1249,12400.0
2017-07-13 14:35:00,31.66,31.68,31.66,31.68,11632.0,29.1249,29.1433,29.1249,29.1433,11632.0
2017-07-13 14:40:00,31.69,31.69,31.67,31.67,7920.0,29.1525,29.1525,29.1341,29.1341,7920.0
2017-07-13 14:45:00,31.66,31.66,31.65,31.66,5180.0,29.1249,29.1249,29.1157,29.1249,5180.0
2017-07-13 14:50:00,31.66,31.66,31.65,31.66,8508.0,29.1249,29.1249,29.1157,29.1249,8508.0
2017-07-13 14:55:00,31.66,31.66,31.66,31.66,5600.0,29.1249,29.1249,29.1249,29.1249,5600.0
2017-07-13 15:00:00,31.65,31.65,31.64,31.64,2000.0,29.1157,29.1157,29.1065,29.1065,2000.0
2017-07-13 15:05:00,31.62,31.63,31.6,31.6,7004.0,29.0881,29.0973,29.0697,29.0697,7004.0
2017-07-13 15:10:00,31.6,31.63,31.6,31.62,21600.0,29.0697,29.0973,29.0697,29.0881,21600.0
2017-07-13 15:15:00,31.62,31.62,31.58,31.59,10800.0,29.0881,29.0881,29.0513,29.0605,10800.0
2017-07-13 15:20:00,31.57,31.59,31.57,31.59,4400.0,29.0421,29.0605,29.0421,29.0605,4400.0
2017-07-13 15:25:00,31.6,31.61,31.58,31.58,10716.0,29.0697,29.0789,29.0513,29.0513,10716.0
2017-07-13 15:30:00,31.58,31.59,31.57,31.59,12000.0,29.0513,29.0605,29.0421,29.0605,12000.0
2017-07-13 15:35:00,31.59,31.61,31.58,31.6,27372.0,29.0605,29.0789,29.0513,29.0697,27372.0
2017-07-13 15:40:00,31.6,31.64,31.6,31.61,15840.0,29.0697,29.1065,29.0697,29.0789,15840.0
2017-07-13 15:45:00,31.61,31.63,31.6,31.6,26744.0,29.0789,29.0973,29.0697,29.0697,26744.0
2017-07-13 15:50:00,31.6,31.63,31.6,31.6,28512.0,29.0697,29.0973,29.0697,29.0697,28512.0
2017-07-13 15:55:00,31.61,31.63,31.6,31.61,94352.0,29.0789,29.0973,29.0697,29.0789,94352.0
2017-07-14 09:30:00,31.68,31.68,31.6,31.61,24508.0,29.1433,29.1433,29.0697,29.0789,24508.0
2017-07-14 09:35:00,31.63,31.68,31.6,31.65,2400.0,29.0973,29.1433,29.0697,29.1157,2400.0
2017-07-14 09:40:00,31.67,31.67,31.66,31.66,1200.0,29.1341,29.1341,29.1249,29.1249,1200.0
2017-07-14 09:45:00,31.67,31.68,31.66,31.68,6100.0,29.1341,29.1433,29.1249,29.1433,6100.0
2017-07-14 09:50:00,31.7,31.72,31.62,31.62,17600.0,29.1617,29.1801,29.0881,29.0881,17600.0
2017-07-14 09:55:00,31.61,31.63,31.58,31.58,11200.0,29.0789,29.0973,29.0513,29.0513,11200.0
2017-07-14 10:00:00,31.63,31.71,31.62,31.66,10248.0,29.0973,29.1709,29.0881,29.1249,10248.0
2017-07-14 10:05:00,31.68,31.71,31.67,31.68,31208.0,29.1433,29.1709,29.1341,29.1433,31208.0
2017-07-14 10:10:00,31.68,31.69,31.68,31.69,8800.0,29.1433,29.1525,29.1433,29.1525,8800.0
2017-07-14 10:15:00,31.68,31.68,31.67,31.67,2400.0,29.1433,29.1433,29.1341,29.1341,2400.0
2017-07-14 10:20:00,31.67,31.7,31.67,31.7,5768.0,29.1341,29.1617,29.1341,29.1617,5768.0
2017-07-14 10:25:00,31.68,31.68,31.67,31.67,4800.0,29.1433,29.1433,29.1341,29.1341,4800.0
2017-07-14 10:30:00,31.68,31.68,31.66,31.68,4800.0,29.1433,29.1433,29.1249,29.1433,4800.0
2017-07-14 10:35:00,31.68,31.68,31.68,31.68,0.0,29.1433,29.1433,29.1433,29.1433,0.0
2017-07-14 10:40:00,31.65,31.65,31.64,31.64,4000.0,29.1157,29.1157,29.1065,29.1065,4000.0
2017-07-14 10:45:00,31.63,31.64,31.62,31.62,6936.0,29.0973,29.1065,29.0881,29.0881,6936.0
2017-07-14 10:50:00,31.62,31.63,31.61,31.62,6052.0,29.0881,29.0973,29.0789,29.0881,6052.0
2017-07-14 10:55:00,31.62,31.63,31.61,31.61,4000.0,29.0881,29.0973,29.0789,29.0789,4000.0
2017-07-14 11:00:00,31.61,31.61,31.59,31.59,3200.0,29.0789,29.0789,29.0605,29.0605,3200.0
2017-07-14 11:05:00,31.59,31.6,31.59,31.59,8164.0,29.0605,29.0697,29.0605,29.0605,8164.0
2017-07-14 11:10:00,31.61,31.61,31.6,31.6,2000.0,29.0789,29.0789,29.0697,29.0697,2000.0
2017-07-14 11:15:00,31.62,31.62,31.6,31.61,1720.0,29.0881,29.0881,29.0697,29.0789,1720.0
2017-07-14 11:20:00,31.6,31.6,31.59,31.59,1896.0,29.0697,29.0697,29.0605,29.0605,1896.0
2017-07-14 11:25:00,31.59,31.59,31.59,31.59,400.0,29.0605,29.0605,29.0605,29.0605,400.0
2017-07-14 11:30:00,31.59,31.6,31.59,31.59,3200.0,29.0605,29.0697,29.0605,29.0605,3200.0
2017-07-14 11:35:00,31.59,31.6,31.59,31.6,3600.0,29.0605,29.0697,29.0605,29.0697,3600.0
2017-07-14 11:40:00,31.61,31.61,31.6,31.61,3200.0,29.0789,29.0789,29.0697,29.0789,3200.0
2017-07-14 11:45:00,31.6,31.6,31.59,31.6,2256.0,29.0697,29.0697,29.0605,29.0697,2256.0
2017-07-14 11:50:00,31.58,31.59,31.58,31.59,800.0,29.0513,29.0605,29.0513,29.0605,800.0
2017-07-14 11:55:00,31.61,31.61,31.61,31.61,1600.0,29.0789,29.0789,29.0789,29.0789,1600.0
2017-07-14 12:00:00,31.61,31.61,31.6,31.61,4000.0,29.0789,29.0789,29.0697,29.0789,4000.0
2017-07-14 12:05:00,31.61,31.62,31.58,31.6,10904.0,29.0789,29.0881,29.0513,29.0697,10904.0
2017-07-14 12:10:00,31.61,31.62,31.61,31.62,1600.0,29.0789,29.0881,29.0789,29.0881,1600.0
2017-07-14 12:15:00,31.62,31.62,31.62,31.62,0.0,29.0881,29.0881,29.0881,29.0881,0.0
2017-07-14 12:20:00,31.61,31.61,31.61,31.61,3408.0,29.0789,29.0789,29.0789,29.0789,3408.0
2017-07-14 12:25:00,31.59,31.61,31.59,31.61,3320.0,29.0605,29.0789,29.0605,29.0789,3320.0
2017-07-14 12:30:00,31.6,31.6,31.6,31.6,1600.0,29.0697,29.0697,29.0697,29.0697,1600.0
2017-07-14 12:35:00,31.61,31.62,31.6,31.62,4596.0,29.0789,29.0881,29.0697,29.0881,4596.0
2017-07-14 12:40:00,31.63,31.64,31.63,31.63,2400.0,29.0973,29.1065,29.0973,29.0973,2400.0
2017-07-14 12:45:00,31.64,31.64,31.63,31.63,1824.0,29.1065,29.1065,29.0973,29.0973,1824.0
2017-07-14 12:50:00,31.62,31.62,31.62,31.62,800.0,29.0881,29.0881,29.0881,29.0881,800.0
2017-07-14 12:55:00,31.61,31.61,31.61,31.61,400.0,29.0789,29.0789,29.0789,29.0789,400.0
2017-07-14 13:00:00,31.6,31.62,31.6,31.62,1972.0,29.0697,29.0881,29.0697,29.0881,1972.0
2017-07-14 13:05:00,31.62,31.62,31.61,31.61,2800.0,29.0881,29.0881,29.0789,29.0789,2800.0
2017-07-14 13:10:00,31.61,31.61,31.6,31.6,8400.0,29.0789,29.0789,29.0697,29.0697,8400.0
2017-07-14 13:15:00,31.59,31.59,31.59,31.59,400.0,29.0605,29.0605,29.0605,29.0605,400.0
2017-07-14 13:20:00,31.6,31.61,31.59,31.59,2800.0,29.0697,29.0789,29.0605,29.0605,2800.0
2017-07-14 13:25:00,31.61,31.61,31.6,31.61,3320.0,29.0789,29.0789,29.0697,29.0789,3320.0
2017-07-14 13:30:00,31.61,31.62,31.61,31.61,2800.0,29.0789,29.0881,29.0789,29.0789,2800.0
2017-07-14 13:35:00,31.61,31.61,31.59,31.59,10284.0,29.0789,29.0789,29.0605,29.0605,10284.0
2017-07-14 13:40:00,31.59,31.59,31.57,31.57,10416.0,29.0605,29.0605,29.0421,29.0421,10416.0
2017-07-14 13:45:00,31.58,31.58,31.58,31.58,3516.0,29.0513,29.0513,29.0513,29.0513,3516.0
2017-07-14 13:50:00,31.58,31.61,31.58,31.59,6000.0,29.0513,29.0789,29.0513,29.0605,6000.0
2017-07-14 13:55:00,31.59,31.62,31.59,31.61,9200.0,29.0605,29.0881,29.0605,29.0789,9200.0
2017-07-14 14:00:00,31.6,31.66,31.6,31.66,10400.0,29.0697,29.1249,29.0697,29.1249,10400.0
2017-07-14 14:05:00,31.67,31.71,31.66,31.71,3804.0,29.1341,29.1709,29.1249,29.1709,3804.0
2017-07-14 14:10:00,31.73,31.73,31.71,31.71,5848.0,29.1893,29.1893,29.1709,29.1709,5848.0
2017-07-14 14:15:00,31.7,31.73,31.7,31.72,6000.0,29.1617,29.1893,29.1617,29.1801,6000.0
2017-07-14 14:20:00,31.71,31.73,31.71,31.72,2924.0,29.1709,29.1893,29.1709,29.1801,2924.0
2017-07-14 14:25:00,31.73,31.73,31.72,31.73,5768.0,29.1893,29.1893,29.1801,29.1893,5768.0
2017-07-14 14:30:00,31.7,31.72,31.7,31.72,1500.0,29.1617,29.1801,29.1617,29.1801,1500.0
2017-07-14 14:35:00,31.71,31.71,31.65,31.65,5400.0,29.1709,29.1709,29.1157,29.1157,5400.0
2017-07-14 14:40:00,31.66,31.67,31.66,31.66,6736.0,29.1249,29.1341,29.1249,29.1249,6736.0
2017-07-14 14:45:00,31.65,31.67,31.65,31.66,4236.0,29.1157,29.1341,29.1157,29.1249,4236.0
2017-07-14 14:50:00,31.68,31.68,31.67,31.68,29904.0,29.1433,29.1433,29.1341,29.1433,29904.0
2017-07-14 14:55:00,31.68,31.7,31.68,31.7,4872.0,29.1433,29.1617,29.1433,29.1617,4872.0
2017-07-14 15:00:00,31.7,31.72,31.68,31.71,18336.0,29.1617,29.1801,29.1433,29.1709,18336.0
2017-07-14 15:05:00,31.71,31.72,31.69,31.69,14736.0,29.1709,29.1801,29.1525,29.1525,14736.0
2017-07-14 15:10:00,31.7,31.7,31.7,31.7,1200.0,29.1617,29.1617,29.1617,29.1617,1200.0
2017-07-14 15:15:00,31.71,31.71,31.69,31.69,16708.0,29.1709,29.1709,29.1525,29.1525,16708.0
2017-07-14 15:20:00,31.7,31.7,31.68,31.68,6120.0,29.1617,29.1617,29.1433,29.1433,6120.0
2017-07-14 15:25:00,31.69,31.7,31.69,31.7,11628.0,29.1525,29.1617,29.1525,29.1617,11628.0
2017-07-14 15:30:00,31.71,31.71,31.7,31.7,8800.0,29.1709,29.1709,29.1617,29.1617,8800.0
2017-07-14 15:35:00,31.69,31.71,31.69,31.71,18800.0,29.1525,29.1709,29.1525,29.1709,18800.0
2017-07-14 15:40:00,31.71,31.72,31.69,31.69,15028.0,29.1709,29.1801,29.1525,29.1525,15028.0
2017-07-14 15:45:00,31.69,31.69,31.67,31.68,18160.0,29.1525,29.1525,29.1341,29.1433,18160.0
2017-07-14 15:50:00,31.68,31.68,31.64,31.64,32076.0,29.1433,29.1433,29.1065,29.1065,32076.0
2017-07-14 15:55:00,31.63,31.65,31.6,31.62,131900.0,29.0973,29.1157,29.0697,29.0881,131900.0
2017-07-17 09:30:00,31.6,31.63,31.58,31.59,26884.0,29.0697,29.0973,29.0513,29.0605,26884.0
2017-07-17 09:35:00,31.56,31.56,31.45,31.52,10656.0,29.0329,29.0329,28.9317,28.9961,10656.0
2017-07-17 09:40:00,31.5,31.5,31.43,31.45,13600.0,28.9777,28.9777,28.9133,28.9317,13600.0
2017-07-17 09:45:00,31.48,31.5,31.46,31.47,18000.0,28.9593,28.9777,28.9409,28.9501,18000.0
2017-07-17 09:50:00,31.47,31.51,31.46,31.48,10128.0,28.9501,28.9869,28.9409,28.9593,10128.0
2017-07-17 09:55:00,31.43,31.43,31.42,31.43,3656.0,28.9133,28.9133,28.9041,28.9133,3656.0
2017-07-17 10:00:00,31.41,31.46,31.4,31.45,8800.0,28.8949,28.9409,28.8857,28.9317,8800.0
2017-07-17 10:05:00,31.47,31.48,31.43,31.43,5600.0,28.9501,28.9593,28.9133,28.9133,5600.0
2017-07-17 10:10:00,31.42,31.42,31.4,31.4,1200.0,28.9041,28.9041,28.8857,28.8857,1200.0
2017-07-17 10:15:00,31.41,31.52,31.41,31.52,8540.0,28.8949,28.9961,28.8949,28.9961,8540.0
2017-07-17 10:20:00,31.52,31.56,31.52,31.52,11200.0,28.9961,29.0329,28.9961,28.9961,11200.0
2017-07-17 10:25:00,31.52,31.54,31.47,31.5,35200.0,28.9961,29.0145,28.9501,28.9777,35200.0
2017-07-17 10:30:00,31.5,31.6,31.49,31.57,13528.0,28.9777,29.0697,28.9685,29.0421,13528.0
2017-07-17 10:35:00,31.55,31.57,31.55,31.57,12600.0,29.0237,29.0421,29.0237,29.0421,12600.0
2017-07-17 10:40:00,31.56,31.58,31.52,31.58,7600.0,29.0329,29.0513,28.9961,29.0513,7600.0
2017-07-17 10:45:00,31.58,31.58,31.57,31.58,1600.0,29.0513,29.0513,29.0421,29.0513,1600.0
2017-07-17 10:50:00,31.58,31.58,31.57,31.58,2800.0,29.0513,29.0513,29.0421,29.0513,2800.0
2017-07-17 10:55:00,31.6,31.65,31.59,31.59,8800.0,29.0697,29.1157,29.0605,29.0605,8800.0
2017-07-17 11:00:00,31.59,31.62,31.59,31.61,8400.0,29.0605,29.0881,29.0605,29.0789,8400.0
2017-07-17 11:05:00,31.61,31.61,31.58,31.58,2800.0,29.0789,29.0789,29.0513,29.0513,2800.0
2017-07-17 11:10:00,31.6,31.61,31.59,31.59,5200.0,29.0697,29.0789,29.0605,29.0605,5200.0
2017-07-17 11:15:00,31.6,31.61,31.6,31.61,2000.0,29.0697,29.0789,29.0697,29.0789,2000.0
2017-07-17 11:20:00,31.61,31.61,31.57,31.57,4876.0,29.0789,29.0789,29.0421,29.0421,4876.0
2017-07-17 11:25:00,31.56,31.56,31.5,31.53,20092.0,29.0329,29.0329,28.9777,29.0053,20092.0
2017-07-17 11:30:00,31.52,31.57,31.51,31.57,20308.0,28.9961,29.0421,28.9869,29.0421,20308.0
2017-07-17 11:35:00,31.54,31.56,31.51,31.54,7200.0,29.0145,29.0329,28.9869,29.0145,7200.0
2017-07-17 11:40:00,31.54,31.54,31.48,31.48,2400.0,29.0145,29.0145,28.9593,28.9593,2400.0
2017-07-17 11:45:00,31.48,31.5,31.46,31.47,11628.0,28.9593,28.9777,28.9409,28.9501,11628.0
2017-07-17 11:50:00,31.46,31.46,31.45,31.46,1600.0,28.9409,28.9409,28.9317,28.9409,1600.0
2017-07-17 11:55:00,31.47,31.5,31.46,31.46,5748.0,28.9501,28.9777,28.9409,28.9409,5748.0
2017-07-17 12:00:00,31.48,31.5,31.47,31.49,2800.0,28.9593,28.9777,28.9501,28.9685,2800.0
2017-07-17 12:05:00,31.5,31.5,31.5,31.5,400.0,28.9777,28.9777,28.9777,28.9777,400.0
2017-07-17 12:10:00,31.5,31.51,31.49,31.5,10800.0,28.9777,28.9869,28.9685,28.9777,10800.0
2017-07-17 12:15:00,31.5,31.5,31.5,31.5,1372.0,28.9777,28.9777,28.9777,28.9777,1372.0
2017-07-17 12:20:00,31.5,31.5,31.49,31.49,1600.0,28.9777,28.9777,28.9685,28.9685,1600.0
2017-07-17 12:25:00,31.5,31.52,31.5,31.52,7600.0,28.9777,28.9961,28.9777,28.9961,7600.0
2017-07-17 12:30:00,31.53,31.53,31.53,31.53,800.0,29.0053,29.0053,29.0053,29.0053,800.0
2017-07-17 12:35:00,31.56,31.57,31.56,31.56,4116.0,29.0329,29.0421,29.0329,29.0329,4116.0
2017-07-17 12:40:00,31.56,31.56,31.56,31.56,648.0,29.0329,29.0329,29.0329,29.0329,648.0
2017-07-17 12:45:00,31.56,31.56,31.54,31.54,5820.0,29.0329,29.0329,29.0145,29.0145,5820.0
2017-07-17 12:50:00,31.55,31.56,31.55,31.56,2656.0,29.0237,29.0329,29.0237,29.0329,2656.0
2017-07-17 12:55:00,31.56,31.57,31.56,31.57,2800.0,29.0329,29.0421,29.0329,29.0421,2800.0
2017-07-17 13:00:00,31.58,31.58,31.58,31.58,600.0,29.0513,29.0513,29.0513,29.0513,600.0
2017-07-17 13:05:00,31.57,31.6,31.57,31.6,15600.0,29.0421,29.0697,29.0421,29.0697,15600.0
2017-07-17 13:10:00,31.61,31.61,31.6,31.6,4400.0,29.0789,29.0789,29.0697,29.0697,4400.0
2017-07-17 13:15:00,31.6,31.61,31.59,31.59,2800.0,29.0697,29.0789,29.0605,29.0605,2800.0
2017-07-17 13:20:00,31.58,31.59,31.58,31.59,1600.0,29.0513,29.0605,29.0513,29.0605,1600.0
2017-07-17 13:25:00,31.58,31.59,31.58,31.58,2000.0,29.0513,29.0605,29.0513,29.0513,2000.0
2017-07-17 13:30:00,31.57,31.59,31.57,31.58,3600.0,29.0421,29.0605,29.0421,29.0513,3600.0
2017-07-17 13:35:00,31.58,31.59,31.58,31.59,3600.0,29.0513,29.0605,29.0513,29.0605,3600.0
2017-07-17 13:40:00,31.59,31.6,31.58,31.6,3200.0,29.0605,29.0697,29.0513,29.0697,3200.0
2017-07-17 13:45:00,31.6,31.6,31.6,31.6,1280.0,29.0697,29.0697,29.0697,29.0697,1280.0
2017-07-17 13:50:00,31.59,31.59,31.57,31.57,5640.0,29.0605,29.0605,29.0421,29.0421,5640.0
2017-07-17 13:55:00,31.58,31.63,31.58,31.62,7560.0,29.0513,29.0973,29.0513,29.0881,7560.0
2017-07-17 14:00:00,31.62,31.62,31.62,31.62,2400.0,29.0881,29.0881,29.0881,29.0881,2400.0
2017-07-17 14:05:00,31.63,31.63,31.61,31.61,9524.0,29.0973,29.0973,29.0789,29.0789,9524.0
2017-07-17 14:10:00,31.6,31.6,31.57,31.58,8400.0,29.0697,29.0697,29.0421,29.0513,8400.0
2017-07-17 14:15:00,31.56,31.59,31.56,31.59,6248.0,29.0329,29.0605,29.0329,29.0605,6248.0
2017-07-17 14:20:00,31.59,31.61,31.59,31.59,26476.0,29.0605,29.0789,29.0605,29.0605,26476.0
2017-07-17 14:25:00,31.58,31.62,31.57,31.62,14912.0,29.0513,29.0881,29.0421,29.0881,14912.0
2017-07-17 14:30:00,31.6,31.6,31.58,31.58,5980.0,29.0697,29.0697,29.0513,29.0513,5980.0
2017-07-17 14:35:00,31.58,31.6,31.57,31.6,6388.0,29.0513,29.0697,29.0421,29.0697,6388.0
2017-07-17 14:40:00,31.59,31.59,31.56,31.56,4800.0,29.0605,29.0605,29.0329,29.0329,4800.0
2017-07-17 14:45:00,31.57,31.6,31.57,31.58,13884.0,29.0421,29.0697,29.0421,29.0513,13884.0
2017-07-17 14:50:00,31.59,31.6,31.58,31.6,11200.0,29.0605,29.0697,29.0513,29.0697,11200.0
2017-07-17 14:55:00,31.61,31.61,31.59,31.59,4800.0,29.0789,29.0789,29.0605,29.0605,4800.0
2017-07-17 15:00:00,31.59,31.63,31.59,31.61,15900.0,29.0605,29.0973,29.0605,29.0789,15900.0
2017-07-17 15:05:00,31.61,31.61,31.59,31.6,11360.0,29.0789,29.0789,29.0605,29.0697,11360.0
2017-07-17 15:10:00,31.6,31.61,31.58,31.58,6400.0,29.0697,29.0789,29.0513,29.0513,6400.0
2017-07-17 15:15:00,31.59,31.61,31.59,31.61,16400.0,29.0605,29.0789,29.0605,29.0789,16400.0
2017-07-17 15:20:00,31.6,31.61,31.6,31.61,7600.0,29.0697,29.0789,29.0697,29.0789,7600.0
2017-07-17 15:25:00,31.6,31.62,31.59,31.61,14024.0,29.0697,29.0881,29.0605,29.0789,14024.0
2017-07-17 15:30:00,31.61,31.61,31.59,31.61,12108.0,29.0789,29.0789,29.0605,29.0789,12108.0
2017-07-17 15:35:00,31.61,31.61,31.6,31.61,16300.0,29.0789,29.0789,29.0697,29.0789,16300.0
2017-07-17 15:40:00,31.6,31.6,31.58,31.58,12256.0,29.0697,29.0697,29.0513,29.0513,12256.0
2017-07-17 15:45:00,31.59,31.59,31.55,31.56,13200.0,29.0605,29.0605,29.0237,29.0329,13200.0
2017-07-17 15:50:00,31.56,31.57,31.53,31.56,31848.0,29.0329,29.0421,29.0053,29.0329,31848.0
2017-07-17 15:55:00,31.56,31.56,31.53,31.56,97632.0,29.0329,29.0329,29.0053,29.0329,97632.0
2017-07-18 09:30:00,31.54,31.54,31.4,31.47,36360.0,29.0145,29.0145,28.8857,28.9501,36360.0
2017-07-18 09:35:00,31.41,31.42,31.39,31.41,5588.0,28.8949,28.9041,28.8765,28.8949,5588.0
2017-07-18 09:40:00,31.4,31.54,31.38,31.52,10228.0,28.8857,29.0145,28.8673,28.9961,10228.0
2017-07-18 09:45:00,31.49,31.56,31.49,31.56,6000.0,28.9685,29.0329,28.9685,29.0329,6000.0
2017-07-18 09:50:00,31.54,31.54,31.52,31.52,3200.0,29.0145,29.0145,28.9961,28.9961,3200.0
2017-07-18 09:55:00,31.52,31.52,31.5,31.5,6400.0,28.9961,28.9961,28.9777,28.9777,6400.0
2017-07-18 10:00:00,31.5,31.54,31.5,31.53,4000.0,28.9777,29.0145,28.9777,29.0053,4000.0
2017-07-18 10:05:00,31.52,31.52,31.52,31.52,400.0,28.9961,28.9961,28.9961,28.9961,400.0
2017-07-18 10:10:00,31.52,31.58,31.52,31.54,7600.0,28.9961,29.0513,28.9961,29.0145,7600.0
2017-07-18 10:15:00,31.52,31.52,31.5,31.5,9088.0,28.9961,28.9961,28.9777,28.9777,9088.0
2017-07-18 10:20:00,31.5,31.58,31.49,31.55,50540.0,28.9777,29.0513,28.9685,29.0237,50540.0
2017-07-18 10:25:00,31.53,31.53,31.51,31.52,4476.0,29.0053,29.0053,28.9869,28.9961,4476.0
2017-07-18 10:30:00,31.51,31.51,31.49,31.5,2520.0,28.9869,28.9869,28.9685,28.9777,2520.0
2017-07-18 10:35:00,31.49,31.51,31.48,31.48,12000.0,28.9685,28.9869,28.9593,28.9593,12000.0
2017-07-18 10:40:00,31.47,31.47,31.41,31.41,11164.0,28.9501,28.9501,28.8949,28.8949,11164.0
2017-07-18 10:45:00,31.39,31.42,31.39,31.39,6400.0,28.8765,28.9041,28.8765,28.8765,6400.0
2017-07-18 10:50:00,31.4,31.43,31.4,31.43,7600.0,28.8857,28.9133,28.8857,28.9133,7600.0
2017-07-18 10:55:00,31.45,31.47,31.44,31.47,7600.0,28.9317,28.9501,28.9225,28.9501,7600.0
2017-07-18 11:00:00,31.48,31.48,31.46,31.47,13600.0,28.9593,28.9593,28.9409,28.9501,13600.0
2017-07-18 11:05:00,31.46,31.46,31.43,31.43,4000.0,28.9409,28.9409,28.9133,28.9133,4000.0
2017-07-18 11:10:00,31.44,31.44,31.43,31.43,6400.0,28.9225,28.9225,28.9133,28.9133,6400.0
2017-07-18 11:15:00,31.43,31.43,31.4,31.4,4000.0,28.9133,28.9133,28.8857,28.8857,4000.0
2017-07-18 11:20:00,31.41,31.45,31.4,31.44,21340.0,28.8949,28.9317,28.8857,28.9225,21340.0
2017-07-18 11:25:00,31.42,31.43,31.42,31.42,2000.0,28.9041,28.9133,28.9041,28.9041,2000.0
2017-07-18 11:30:00,31.42,31.47,31.42,31.46,14800.0,28.9041,28.9501,28.9041,28.9409,14800.0
2017-07-18 11:35:00,31.48,31.48,31.46,31.48,8960.0,28.9593,28.9593,28.9409,28.9593,8960.0
2017-07-18 11:40:00,31.46,31.46,31.44,31.45,3200.0,28.9409,28.9409,28.9225,28.9317,3200.0
2017-07-18 11:45:00,31.43,31.43,31.43,31.43,1600.0,28.9133,28.9133,28.9133,28.9133,1600.0
2017-07-18 11:50:00,31.44,31.5,31.44,31.5,9328.0,28.9225,28.9777,28.9225,28.9777,9328.0
2017-07-18 11:55:00,31.5,31.5,31.48,31.5,11200.0,28.9777,28.9777,28.9593,28.9777,11200.0
2017-07-18 12:00:00,31.49,31.51,31.49,31.5,6800.0,28.9685,28.9869,28.9685,28.9777,6800.0
2017-07-18 12:05:00,31.5,31.5,31.49,31.5,1200.0,28.9777,28.9777,28.9685,28.9777,1200.0
2017-07-18 12:10:00,31.49,31.5,31.47,31.47,18640.0,28.9685,28.9777,28.9501,28.9501,18640.0
2017-07-18 12:15:00,31.47,31.5,31.47,31.49,6000.0,28.9501,28.9777,28.9501,28.9685,6000.0
2017-07-18 12:20:00,31.48,31.48,31.46,31.46,1200.0,28.9593,28.9593,28.9409,28.9409,1200.0
2017-07-18 12:25:00,31.46,31.47,31.46,31.46,6000.0,28.9409,28.9501,28.9409,28.9409,6000.0
2017-07-18 12:30:00,31.46,31.46,31.44,31.46,2400.0,28.9409,28.9409,28.9225,28.9409,2400.0
2017-07-18 12:35:00,31.45,31.46,31.45,31.46,2400.0,28.9317,28.9409,28.9317,28.9409,2400.0
2017-07-18 12:40:00,31.44,31.45,31.44,31.45,7040.0,28.9225,28.9317,28.9225,28.9317,7040.0
2017-07-18 12:45:00,31.45,31.46,31.45,31.45,6000.0,28.9317,28.9409,28.9317,28.9317,6000.0
2017-07-18 12:50:00,31.45,31.46,31.45,31.45,5200.0,28.9317,28.9409,28.9317,28.9317,5200.0
2017-07-18 12:55:00,31.44,31.46,31.44,31.44,5600.0,28.9225,28.9409,28.9225,28.9225,5600.0
2017-07-18 13:00:00,31.45,31.45,31.43,31.43,5544.0,28.9317,28.9317,28.9133,28.9133,5544.0
2017-07-18 13:05:00,31.43,31.44,31.43,31.44,2400.0,28.9133,28.9225,28.9133,28.9225,2400.0
2017-07-18 13:10:00,31.43,31.43,31.43,31.43,3600.0,28.9133,28.9133,28.9133,28.9133,3600.0
2017-07-18 13:15:00,31.44,31.46,31.43,31.45,5600.0,28.9225,28.9409,28.9133,28.9317,5600.0
2017-07-18 13:20:00,31.45,31.45,31.45,31.45,2800.0,28.9317,28.9317,28.9317,28.9317,2800.0
2017-07-18 13:25:00,31.43,31.44,31.42,31.44,2000.0,28.9133,28.9225,28.9041,28.9225,2000.0
2017-07-18 13:30:00,31.45,31.45,31.44,31.45,3600.0,28.9317,28.9317,28.9225,28.9317,3600.0
2017-07-18 13:35:00,31.46,31.47,31.46,31.46,3600.0,28.9409,28.9501,28.9409,28.9409,3600.0
2017-07-18 13:40:00,31.46,31.47,31.46,31.47,2400.0,28.9409,28.9501,28.9409,28.9501,2400.0
2017-07-18 13:45:00,31.47,31.47,31.46,31.46,1600.0,28.9501,28.9501,28.9409,28.9409,1600.0
2017-07-18 13:50:00,31.45,31.47,31.45,31.45,10400.0,28.9317,28.9501,28.9317,28.9317,10400.0
2017-07-18 13:55:00,31.45,31.48,31.45,31.48,9680.0,28.9317,28.9593,28.9317,28.9593,9680.0
2017-07-18 14:00:00,31.47,31.47,31.47,31.47,400.0,28.9501,28.9501,28.9501,28.9501,400.0
2017-07-18 14:05:00,31.46,31.46,31.43,31.43,10804.0,28.9409,28.9409,28.9133,28.9133,10804.0
2017-07-18 14:10:00,31.43,31.44,31.42,31.43,8224.0,28.9133,28.9225,28.9041,28.9133,8224.0
2017-07-18 14:15:00,31.43,31.44,31.43,31.43,15500.0,28.9133,28.9225,28.9133,28.9133,15500.0
2017-07-18 14:20:00,31.41,31.42,31.41,31.41,3600.0,28.8949,28.9041,28.8949,28.8949,3600.0
2017-07-18 14:25:00,31.4,31.42,31.39,31.41,9864.0,28.8857,28.9041,28.8765,28.8949,9864.0
2017-07-18 14:30:00,31.41,31.42,31.4,31.41,10444.0,28.8949,28.9041,28.8857,28.8949,10444.0
2017-07-18 14:35:00,31.42,31.43,31.41,31.41,7836.0,28.9041,28.9133,28.8949,28.8949,7836.0
2017-07-18 14:40:00,31.4,31.42,31.4,31.42,6052.0,28.8857,28.9041,28.8857,28.9041,6052.0
2017-07-18 14:45:00,31.41,31.41,31.4,31.4,7200.0,28.8949,28.8949,28.8857,28.8857,7200.0
2017-07-18 14:50:00,31.41,31.41,31.39,31.4,6000.0,28.8949,28.8949,28.8765,28.8857,6000.0
2017-07-18 14:55:00,31.39,31.39,31.39,31.39,5600.0,28.8765,28.8765,28.8765,28.8765,5600.0
2017-07-18 15:00:00,31.39,31.4,31.38,31.39,12200.0,28.8765,28.8857,28.8673,28.8765,12200.0
2017-07-18 15:05:00,31.39,31.41,31.38,31.38,11668.0,28.8765,28.8949,28.8673,28.8673,11668.0
2017-07-18 15:10:00,31.39,31.4,31.38,31.39,19088.0,28.8765,28.8857,28.8673,28.8765,19088.0
2017-07-18 15:15:00,31.39,31.4,31.39,31.4,6400.0,28.8765,28.8857,28.8765,28.8857,6400.0
2017-07-18 15:20:00,31.4,31.4,31.38,31.39,17600.0,28.8857,28.8857,28.8673,28.8765,17600.0
2017-07-18 15:25:00,31.39,31.4,31.38,31.4,13656.0,28.8765,28.8857,28.8673,28.8857,13656.0
2017-07-18 15:30:00,31.39,31.39,31.36,31.36,28792.0,28.8765,28.8765,28.8489,28.8489,28792.0
2017-07-18 15:35:00,31.36,31.38,31.36,31.38,12280.0,28.8489,28.8673,28.8489,28.8673,12280.0
2017-07-18 15:40:00,31.38,31.38,31.36,31.37,26416.0,28.8673,28.8673,28.8489,28.8581,26416.0
2017-07-18 15:45:00,31.36,31.36,31.34,31.34,26024.0,28.8489,28.8489,28.8305,28.8305,26024.0
2017-07-18 15:50:00,31.34,31.37,31.34,31.36,47680.0,28.8305,28.8581,28.8305,28.8489,47680.0
2017-07-18 15:55:00,31.36,31.37,31.35,31.35,73212.0,28.8489,28.8581,28.8397,28.8397,73212.0
2017-07-19 09:30:00,31.41,31.41,31.26,31.32,42356.0,28.8949,28.8949,28.7569,28.8121,42356.0
2017-07-19 09:35:00,31.31,31.45,31.31,31.45,22984.0,28.8029,28.9317,28.8029,28.9317,22984.0
2017-07-19 09:40:00,31.45,31.48,31.43,31.45,8848.0,28.9317,28.9593,28.9133,28.9317,8848.0
2017-07-19 09:45:00,31.43,31.43,31.4,31.4,12180.0,28.9133,28.9133,28.8857,28.8857,12180.0
2017-07-19 09:50:00,31.4,31.45,31.4,31.43,11056.0,28.8857,28.9317,28.8857,28.9133,11056.0
2017-07-19 09:55:00,31.43,31.44,31.41,31.44,4000.0,28.9133,28.9225,28.8949,28.9225,4000.0
2017-07-19 10:00:00,31.46,31.49,31.45,31.45,15776.0,28.9409,28.9685,28.9317,28.9317,15776.0
2017-07-19 10:05:00,31.44,31.44,31.38,31.4,9200.0,28.9225,28.9225,28.8673,28.8857,9200.0
2017-07-19 10:10:00,31.39,31.41,31.38,31.39,6400.0,28.8765,28.8949,28.8673,28.8765,6400.0
2017-07-19 10:15:00,31.4,31.44,31.39,31.4,10000.0,28.8857,28.9225,28.8765,28.8857,10000.0
2017-07-19 10:20:00,31.4,31.42,31.4,31.41,4656.0,28.8857,28.9041,28.8857,28.8949,4656.0
2017-07-19 10:25:00,31.41,31.44,31.41,31.44,9284.0,28.8949,28.9225,28.8949,28.9225,9284.0
2017-07-19 10:30:00,31.43,31.44,31.4,31.4,3200.0,28.9133,28.9225,28.8857,28.8857,3200.0
2017-07-19 10:35:00,31.41,31.42,31.36,31.39,26324.0,28.8949,28.9041,28.8489,28.8765,26324.0
2017-07-19 10:40:00,31.38,31.38,31.36,31.37,10000.0,28.8673,28.8673,28.8489,28.8581,10000.0
2017-07-19 10:45:00,31.37,31.38,31.36,31.36,9192.0,28.8581,28.8673,28.8489,28.8489,9192.0
2017-07-19 10:50:00,31.36,31.36,31.33,31.33,20168.0,28.8489,28.8489,28.8213,28.8213,20168.0
2017-07-19 10:55:00,31.32,31.33,31.31,31.32,16800.0,28.8121,28.8213,28.8029,28.8121,16800.0
2017-07-19 11:00:00,31.32,31.33,31.3,31.32,33084.0,28.8121,28.8213,28.7937,28.8121,33084.0
2017-07-19 11:05:00,31.32,31.33,31.31,31.31,17200.0,28.8121,28.8213,28.8029,28.8029,17200.0
2017-07-19 11:10:00,31.33,31.34,31.31,31.32,24492.0,28.8213,28.8305,28.8029,28.8121,24492.0
2017-07-19 11:15:00,31.33,31.33,31.31,31.33,20800.0,28.8213,28.8213,28.8029,28.8213,20800.0
2017-07-19 11:20:00,31.32,31.33,31.3,31.31,16000.0,28.8121,28.8213,28.7937,28.8029,16000.0
2017-07-19 11:25:00,31.32,31.35,31.31,31.34,22068.0,28.8121,28.8397,28.8029,28.8305,22068.0
2017-07-19 11:30:00,31.35,31.41,31.35,31.4,5280.0,28.8397,28.8949,28.8397,28.8857,5280.0
2017-07-19 11:35:00,31.42,31.44,31.42,31.43,8220.0,28.9041,28.9225,28.9041,28.9133,8220.0
2017-07-19 11:40:00,31.43,31.44,31.43,31.44,3600.0,28.9133,28.9225,28.9133,28.9225,3600.0
2017-07-19 11:45:00,31.45,31.47,31.43,31.45,6000.0,28.9317,28.9501,28.9133,28.9317,6000.0
2017-07-19 11:50:00,31.45,31.46,31.43,31.44,17068.0,28.9317,28.9409,28.9133,28.9225,17068.0
2017-07-19 11:55:00,31.44,31.46,31.43,31.44,12140.0,28.9225,28.9409,28.9133,28.9225,12140.0
2017-07-19 12:00:00,31.45,31.47,31.44,31.47,11432.0,28.9317,28.9501,28.9225,28.9501,11432.0
2017-07-19 12:05:00,31.47,31.5,31.47,31.47,14684.0,28.9501,28.9777,28.9501,28.9501,14684.0
2017-07-19 12:10:00,31.49,31.52,31.49,31.52,8548.0,28.9685,28.9961,28.9685,28.9961,8548.0
2017-07-19 12:15:00,31.53,31.54,31.52,31.53,6976.0,29.0053,29.0145,28.9961,29.0053,6976.0
2017-07-19 12:20:00,31.52,31.52,31.5,31.5,3640.0,28.9961,28.9961,28.9777,28.9777,3640.0
2017-07-19 12:25:00,31.5,31.5,31.49,31.5,5600.0,28.9777,28.9777,28.9685,28.9777,5600.0
2017-07-19 12:30:00,31.48,31.51,31.48,31.51,10708.0,28.9593,28.9869,28.9593,28.9869,10708.0
2017-07-19 12:35:00,31.5,31.51,31.49,31.49,6020.0,28.9777,28.9869,28.9685,28.9685,6020.0
2017-07-19 12:40:00,31.49,31.49,31.48,31.49,11460.0,28.9685,28.9685,28.9593,28.9685,11460.0
2017-07-19 12:45:00,31.49,31.49,31.48,31.48,2800.0,28.9685,28.9685,28.9593,28.9593,2800.0
2017-07-19 12:50:00,31.48,31.5,31.48,31.49,4352.0,28.9593,28.9777,28.9593,28.9685,4352.0
2017-07-19 12:55:00,31.49,31.5,31.49,31.5,8720.0,28.9685,28.9777,28.9685,28.9777,8720.0
2017-07-19 13:00:00,31.5,31.5,31.43,31.46,32000.0,28.9777,28.9777,28.9133,28.9409,32000.0
2017-07-19 13:05:00,31.45,31.47,31.45,31.47,4000.0,28.9317,28.9501,28.9317,28.9501,4000.0
2017-07-19 13:10:00,31.46,31.49,31.46,31.48,5640.0,28.9409,28.9685,28.9409,28.9593,5640.0
2017-07-19 13:15:00,31.48,31.48,31.47,31.47,3196.0,28.9593,28.9593,28.9501,28.9501,3196.0
2017-07-19 13:20:00,31.47,31.47,31.45,31.45,8800.0,28.9501,28.9501,28.9317,28.9317,8800.0
2017-07-19 13:25:00,31.44,31.46,31.44,31.46,4800.0,28.9225,28.9409,28.9225,28.9409,4800.0
2017-07-19 13:30:00,31.45,31.45,31.43,31.44,5200.0,28.9317,28.9317,28.9133,28.9225,5200.0
2017-07-19 13:35:00,31.43,31.43,31.37,31.38,8400.0,28.9133,28.9133,28.8581,28.8673,8400.0
2017-07-19 13:40:00,31.38,31.4,31.38,31.4,12800.0,28.8673,28.8857,28.8673,28.8857,12800.0
2017-07-19 13:45:00,31.4,31.43,31.4,31.42,5740.0,28.8857,28.9133,28.8857,28.9041,5740.0
2017-07-19 13:50:00,31.42,31.42,31.4,31.42,8400.0,28.9041,28.9041,28.8857,28.9041,8400.0
2017-07-19 13:55:00,31.41,31.44,31.41,31.44,15556.0,28.8949,28.9225,28.8949,28.9225,15556.0
2017-07-19 14:00:00,31.44,31.46,31.43,31.46,12800.0,28.9225,28.9409,28.9133,28.9409,12800.0
2017-07-19 14:05:00,31.46,31.47,31.45,31.47,9584.0,28.9409,28.9501,28.9317,28.9501,9584.0
2017-07-19 14:10:00,31.48,31.48,31.48,31.48,5380.0,28.9593,28.9593,28.9593,28.9593,5380.0
2017-07-19 14:15:00,31.49,31.49,31.48,31.49,6924.0,28.9685,28.9685,28.9593,28.9685,6924.0
2017-07-19 14:20:00,31.49,31.49,31.48,31.48,5120.0,28.9685,28.9685,28.9593,28.9593,5120.0
2017-07-19 14:25:00,31.48,31.48,31.47,31.47,1600.0,28.9593,28.9593,28.9501,28.9501,1600.0
2017-07-19 14:30:00,31.47,31.48,31.46,31.47,14400.0,28.9501,28.9593,28.9409,28.9501,14400.0
2017-07-19 14:35:00,31.47,31.48,31.46,31.46,7200.0,28.9501,28.9593,28.9409,28.9409,7200.0
2017-07-19 14:40:00,31.46,31.47,31.45,31.46,20592.0,28.9409,28.9501,28.9317,28.9409,20592.0
2017-07-19 14:45:00,31.46,31.47,31.46,31.47,17992.0,28.9409,28.9501,28.9409,28.9501,17992.0
2017-07-19 14:50:00,31.47,31.48,31.46,31.47,15364.0,28.9501,28.9593,28.9409,28.9501,15364.0
2017-07-19 14:55:00,31.47,31.48,31.47,31.48,11200.0,28.9501,28.9593,28.9501,28.9593,11200.0
2017-07-19 15:00:00,31.48,31.5,31.48,31.49,14800.0,28.9593,28.9777,28.9593,28.9685,14800.0
2017-07-19 15:05:00,31.5,31.51,31.5,31.51,4400.0,28.9777,28.9869,28.9777,28.9869,4400.0
2017-07-19 15:10:00,31.51,31.51,31.5,31.5,14652.0,28.9869,28.9869,28.9777,28.9777,14652.0
2017-07-19 15:15:00,31.5,31.53,31.5,31.53,27228.0,28.9777,29.0053,28.9777,29.0053,27228.0
2017-07-19 15:20:00,31.53,31.53,31.52,31.53,23648.0,29.0053,29.0053,28.9961,29.0053,23648.0
2017-07-19 15:25:00,31.53,31.54,31.53,31.54,8876.0,29.0053,29.0145,29.0053,29.0145,8876.0
2017-07-19 15:30:00,31.54,31.54,31.51,31.51,23932.0,29.0145,29.0145,28.9869,28.9869,23932.0
2017-07-19 15:35:00,31.51,31.51,31.48,31.48,21600.0,28.9869,28.9869,28.9593,28.9593,21600.0
2017-07-19 15:40:00,31.48,31.48,31.47,31.47,22292.0,28.9593,28.9593,28.9501,28.9501,22292.0
2017-07-19 15:45:00,31.47,31.48,31.47,31.47,15656.0,28.9501,28.9593,28.9501,28.9501,15656.0
2017-07-19 15:50:00,31.48,31.54,31.48,31.49,66288.0,28.9593,29.0145,28.9593,28.9685,66288.0
2017-07-19 15:55:00,31.49,31.53,31.49,31.52,61828.0,28.9685,29.0053,28.9685,28.9961,61828.0
2017-07-20 09:30:00,31.64,31.64,31.59,31.62,40988.0,29.1065,29.1065,29.0605,29.0881,40988.0
2017-07-20 09:35:00,31.58,31.64,31.57,31.58,11200.0,29.0513,29.1065,29.0421,29.0513,11200.0
2017-07-20 09:40:00,31.54,31.55,31.49,31.5,9636.0,29.0145,29.0237,28.9685,28.9777,9636.0
2017-07-20 09:45:00,31.5,31.6,31.5,31.58,45728.0,28.9777,29.0697,28.9777,29.0513,45728.0
2017-07-20 09:50:00,31.59,31.6,31.55,31.55,7032.0,29.0605,29.0697,29.0237,29.0237,7032.0
2017-07-20 09:55:00,31.53,31.53,31.5,31.5,6000.0,29.0053,29.0053,28.9777,28.9777,6000.0
2017-07-20 10:00:00,31.5,31.5,31.49,31.5,6000.0,28.9777,28.9777,28.9685,28.9777,6000.0
2017-07-20 10:05:00,31.49,31.5,31.48,31.48,4000.0,28.9685,28.9777,28.9593,28.9593,4000.0
2017-07-20 10:10:00,31.47,31.47,31.41,31.41,17004.0,28.9501,28.9501,28.8949,28.8949,17004.0
2017-07-20 10:15:00,31.43,31.47,31.36,31.36,38720.0,28.9133,28.9501,28.8489,28.8489,38720.0
2017-07-20 10:20:00,31.39,31.42,31.38,31.38,17292.0,28.8765,28.9041,28.8673,28.8673,17292.0
2017-07-20 10:25:00,31.37,31.41,31.37,31.38,17512.0,28.8581,28.8949,28.8581,28.8673,17512.0
2017-07-20 10:30:00,31.39,31.42,31.36,31.39,22464.0,28.8765,28.9041,28.8489,28.8765,22464.0
2017-07-20 10:35:00,31.4,31.4,31.34,31.36,8400.0,28.8857,28.8857,28.8305,28.8489,8400.0
2017-07-20 10:40:00,31.38,31.49,31.38,31.48,10800.0,28.8673,28.9685,28.8673,28.9593,10800.0
2017-07-20 10:45:00,31.47,31.48,31.45,31.48,10000.0,28.9501,28.9593,28.9317,28.9593,10000.0
2017-07-20 10:50:00,31.5,31.54,31.48,31.54,7144.0,28.9777,29.0145,28.9593,29.0145,7144.0
2017-07-20 10:55:00,31.54,31.54,31.5,31.5,5200.0,29.0145,29.0145,28.9777,28.9777,5200.0
2017-07-20 11:00:00,31.5,31.56,31.47,31.56,11840.0,28.9777,29.0329,28.9501,29.0329,11840.0
2017-07-20 11:05:00,31.55,31.55,31.52,31.52,6800.0,29.0237,29.0237,28.9961,28.9961,6800.0
2017-07-20 11:10:00,31.5,31.56,31.5,31.56,8820.0,28.9777,29.0329,28.9777,29.0329,8820.0
2017-07-20 11:15:00,31.56,31.58,31.56,31.56,8928.0,29.0329,29.0513,29.0329,29.0329,8928.0
2017-07-20 11:20:00,31.55,31.63,31.55,31.59,18536.0,29.0237,29.0973,29.0237,29.0605,18536.0
2017-07-20 11:25:00,31.59,31.59,31.56,31.57,2400.0,29.0605,29.0605,29.0329,29.0421,2400.0
2017-07-20 11:30:00,31.56,31.56,31.51,31.51,16704.0,29.0329,29.0329,28.9869,28.9869,16704.0
2017-07-20 11:35:00,31.52,31.59,31.51,31.57,12400.0,28.9961,29.0605,28.9869,29.0421,12400.0
2017-07-20 11:40:00,31.57,31.59,31.56,31.59,16800.0,29.0421,29.0605,29.0329,29.0605,16800.0
2017-07-20 11:45:00,31.59,31.62,31.59,31.62,6000.0,29.0605,29.0881,29.0605,29.0881,6000.0
2017-07-20 11:50:00,31.61,31.62,31.56,31.56,11200.0,29.0789,29.0881,29.0329,29.0329,11200.0
2017-07-20 11:55:00,31.56,31.57,31.54,31.57,22064.0,29.0329,29.0421,29.0145,29.0421,22064.0
2017-07-20 12:00:00,31.57,31.62,31.56,31.62,23840.0,29.0421,29.0881,29.0329,29.0881,23840.0
2017-07-20 12:05:00,31.61,31.7,31.59,31.67,35036.0,29.0789,29.1617,29.0605,29.1341,35036.0
2017-07-20 12:10:00,31.65,31.65,31.63,31.63,8800.0,29.1157,29.1157,29.0973,29.0973,8800.0
2017-07-20 12:15:00,31.63,31.65,31.63,31.63,8236.0,29.0973,29.1157,29.0973,29.0973,8236.0
2017-07-20 12:20:00,31.63,31.63,31.59,31.62,14800.0,29.0973,29.0973,29.0605,29.0881,14800.0
2017-07-20 12:25:00,31.62,31.62,31.61,31.62,6124.0,29.0881,29.0881,29.0789,29.0881,6124.0
2017-07-20 12:30:00,31.62,31.7,31.62,31.7,42680.0,29.0881,29.1617,29.0881,29.1617,42680.0
2017-07-20 12:35:00,31.72,31.74,31.69,31.7,18880.0,29.1801,29.1985,29.1525,29.1617,18880.0
2017-07-20 12:40:00,31.71,31.71,31.68,31.68,10024.0,29.1709,29.1709,29.1433,29.1433,10024.0
2017-07-20 12:45:00,31.67,31.67,31.66,31.66,1200.0,29.1341,29.1341,29.1249,29.1249,1200.0
2017-07-20 12:50:00,31.66,31.67,31.66,31.67,11320.0,29.1249,29.1341,29.1249,29.1341,11320.0
2017-07-20 12:55:00,31.66,31.66,31.63,31.63,7200.0,29.1249,29.1249,29.0973,29.0973,7200.0
2017-07-20 13:00:00,31.62,31.65,31.6,31.62,17692.0,29.0881,29.1157,29.0697,29.0881,17692.0
2017-07-20 13:05:00,31.62,31.62,31.61,31.61,800.0,29.0881,29.0881,29.0789,29.0789,800.0
2017-07-20 13:10:00,31.6,31.6,31.58,31.59,6420.0,29.0697,29.0697,29.0513,29.0605,6420.0
2017-07-20 13:15:00,31.6,31.61,31.59,31.61,6800.0,29.0697,29.0789,29.0605,29.0789,6800.0
2017-07-20 13:20:00,31.61,31.61,31.58,31.58,3412.0,29.0789,29.0789,29.0513,29.0513,3412.0
2017-07-20 13:25:00,31.58,31.61,31.57,31.61,9272.0,29.0513,29.0789,29.0421,29.0789,9272.0
2017-07-20 13:30:00,31.61,31.62,31.6,31.62,7020.0,29.0789,29.0881,29.0697,29.0881,7020.0
2017-07-20 13:35:00,31.62,31.63,31.61,31.61,2800.0,29.0881,29.0973,29.0789,29.0789,2800.0
2017-07-20 13:40:00,31.61,31.61,31.6,31.61,1600.0,29.0789,29.0789,29.0697,29.0789,1600.0
2017-07-20 13:45:00,31.6,31.62,31.6,31.6,6120.0,29.0697,29.0881,29.0697,29.0697,6120.0
2017-07-20 13:50:00,31.61,31.61,31.58,31.59,5200.0,29.0789,29.0789,29.0513,29.0605,5200.0
2017-07-20 13:55:00,31.58,31.64,31.57,31.64,16288.0,29.0513,29.1065,29.0421,29.1065,16288.0
2017-07-20 14:00:00,31.63,31.67,31.63,31.64,26296.0,29.0973,29.1341,29.0973,29.1065,26296.0
2017-07-20 14:05:00,31.65,31.66,31.63,31.65,13200.0,29.1157,29.1249,29.0973,29.1157,13200.0
2017-07-20 14:10:00,31.64,31.66,31.62,31.66,7600.0,29.1065,29.1249,29.0881,29.1249,7600.0
2017-07-20 14:15:00,31.67,31.67,31.64,31.64,4500.0,29.1341,29.1341,29.1065,29.1065,4500.0
2017-07-20 14:20:00,31.64,31.64,31.63,31.64,14000.0,29.1065,29.1065,29.0973,29.1065,14000.0
2017-07-20 14:25:00,31.64,31.67,31.64,31.67,9600.0,29.1065,29.1341,29.1065,29.1341,9600.0
2017-07-20 14:30:00,31.67,31.67,31.64,31.65,11560.0,29.1341,29.1341,29.1065,29.1157,11560.0
2017-07-20 14:35:00,31.64,31.65,31.64,31.64,6632.0,29.1065,29.1157,29.1065,29.1065,6632.0
2017-07-20 14:40:00,31.65,31.66,31.64,31.64,13208.0,29.1157,29.1249,29.1065,29.1065,13208.0
2017-07-20 14:45:00,31.64,31.66,31.64,31.66,15944.0,29.1065,29.1249,29.1065,29.1249,15944.0
2017-07-20 14:50:00,31.67,31.69,31.67,31.67,13588.0,29.1341,29.1525,29.1341,29.1341,13588.0
2017-07-20 14:55:00,31.66,31.67,31.66,31.66,10904.0,29.1249,29.1341,29.1249,29.1249,10904.0
2017-07-20 15:00:00,31.66,31.66,31.62,31.64,36644.0,29.1249,29.1249,29.0881,29.1065,36644.0
2017-07-20 15:05:00,31.64,31.65,31.64,31.64,11200.0,29.1065,29.1157,29.1065,29.1065,11200.0
2017-07-20 15:10:00,31.65,31.66,31.64,31.64,10800.0,29.1157,29.1249,29.1065,29.1065,10800.0
2017-07-20 15:15:00,31.64,31.65,31.63,31.64,25524.0,29.1065,29.1157,29.0973,29.1065,25524.0
2017-07-20 15:20:00,31.64,31.65,31.64,31.65,8000.0,29.1065,29.1157,29.1065,29.1157,8000.0
2017-07-20 15:25:00,31.65,31.68,31.64,31.68,31800.0,29.1157,29.1433,29.1065,29.1433,31800.0
2017-07-20 15:30:00,31.69,31.7,31.68,31.7,34700.0,29.1525,29.1617,29.1433,29.1617,34700.0
2017-07-20 15:35:00,31.69,31.71,31.69,31.71,22848.0,29.1525,29.1709,29.1525,29.1709,22848.0
2017-07-20 15:40:00,31.71,31.71,31.65,31.65,65564.0,29.1709,29.1709,29.1157,29.1157,65564.0
2017-07-20 15:45:00,31.65,31.66,31.63,31.65,39972.0,29.1157,29.1249,29.0973,29.1157,39972.0
2017-07-20 15:50:00,31.66,31.68,31.65,31.68,74616.0,29.1249,29.1433,29.1157,29.1433,74616.0
2017-07-20 15:55:00,31.67,31.71,31.67,31.68,149976.0,29.1341,29.1709,29.1341,29.1433,149976.0
2017-07-21 09:30:00,32.81,34.2,32.78,33.9,664728.0,30.1828,31.4615,30.1552,31.1855,664728.0
2017-07-21 09:35:00,33.88,34.17,33.86,34.16,300992.0,31.1671,31.4339,31.1487,31.4247,300992.0
2017-07-21 09:40:00,34.14,34.6,34.14,34.32,463408.0,31.4063,31.8295,31.4063,31.5719,463408.0
2017-07-21 09:45:00,34.33,34.5,34.08,34.11,238892.0,31.5811,31.7375,31.3511,31.3787,238892.0
2017-07-21 09:50:00,34.1,34.37,34.08,34.13,130536.0,31.3695,31.6179,31.3511,31.3971,130536.0
2017-07-21 09:55:00,34.14,34.3,34.12,34.28,145380.0,31.4063,31.5535,31.3879,31.5351,145380.0
2017-07-21 10:00:00,34.29,34.47,34.26,34.34,182588.0,31.5443,31.7099,31.5167,31.5903,182588.0
2017-07-21 10:05:00,34.33,34.68,34.15,34.42,180660.0,31.5811,31.9031,31.4155,31.6639,180660.0
2017-07-21 10:10:00,34.4,34.75,34.39,34.67,368300.0,31.6455,31.9675,31.6363,31.8939,368300.0
2017-07-21 10:15:00,34.7,34.72,34.54,34.7,84460.0,31.9215,31.9399,31.7743,31.9215,84460.0
2017-07-21 10:20:00,34.68,34.85,34.6,34.74,153580.0,31.9031,32.0595,31.8295,31.9583,153580.0
2017-07-21 10:25:00,34.74,34.74,34.57,34.74,81756.0,31.9583,31.9583,31.8019,31.9583,81756.0
2017-07-21 10:30:00,34.75,34.75,34.54,34.69,116344.0,31.9675,31.9675,31.7743,31.9123,116344.0
2017-07-21 10:35:00,34.69,34.73,34.6,34.7,126816.0,31.9123,31.9491,31.8295,31.9215,126816.0
2017-07-21 10:40:00,34.7,34.74,34.46,34.46,108312.0,31.9215,31.9583,31.7007,31.7007,108312.0
2017-07-21 10:45:00,34.46,34.49,34.39,34.49,77884.0,31.7007,31.7283,31.6363,31.7283,77884.0
2017-07-21 10:50:00,34.5,34.52,34.38,34.38,71528.0,31.7375,31.7559,31.6271,31.6271,71528.0
2017-07-21 10:55:00,34.38,34.41,34.29,34.29,78092.0,31.6271,31.6547,31.5443,31.5443,78092.0
2017-07-21 11:00:00,34.29,34.3,34.13,34.17,144316.0,31.5443,31.5535,31.3971,31.4339,144316.0
2017-07-21 11:05:00,34.16,34.2,34.08,34.17,63480.0,31.4247,31.4615,31.3511,31.4339,63480.0
2017-07-21 11:10:00,34.21,34.24,34.18,34.23,76076.0,31.4707,31.4983,31.4431,31.4891,76076.0
2017-07-21 11:15:00,34.24,34.25,34.12,34.22,108408.0,31.4983,31.5075,31.3879,31.4799,108408.0
2017-07-21 11:20:00,34.2,34.25,34.11,34.13,46240.0,31.4615,31.5075,31.3787,31.3971,46240.0
2017-07-21 11:25:00,34.14,34.21,34.12,34.13,53908.0,31.4063,31.4707,31.3879,31.3971,53908.0
2017-07-21 11:30:00,34.13,34.25,34.08,34.23,66280.0,31.3971,31.5075,31.3511,31.4891,66280.0
2017-07-21 11:35:00,34.24,34.49,34.16,34.39,103016.0,31.4983,31.7283,31.4247,31.6363,103016.0
2017-07-21 11:40:00,34.34,34.37,34.18,34.26,53992.0,31.5903,31.6179,31.4431,31.5167,53992.0
2017-07-21 11:45:00,34.25,34.32,34.23,34.26,37344.0,31.5075,31.5719,31.4891,31.5167,37344.0
2017-07-21 11:50:00,34.26,34.28,34.2,34.22,79888.0,31.5167,31.5351,31.4615,31.4799,79888.0
2017-07-21 11:55:00,34.22,34.37,34.22,34.29,41348.0,31.4799,31.6179,31.4799,31.5443,41348.0
2017-07-21 12:00:00,34.29,34.31,34.1,34.11,109432.0,31.5443,31.5627,31.3695,31.3787,109432.0
2017-07-21 12:05:00,34.13,34.15,34.09,34.1,31160.0,31.3971,31.4155,31.3603,31.3695,31160.0
2017-07-21 12:10:00,34.11,34.16,34.1,34.14,55200.0,31.3787,31.4247,31.3695,31.4063,55200.0
2017-07-21 12:15:00,34.15,34.18,33.96,33.96,132456.0,31.4155,31.4431,31.2407,31.2407,132456.0
2017-07-21 12:20:00,33.96,34.1,33.96,34.1,67752.0,31.2407,31.3695,31.2407,31.3695,67752.0
2017-07-21 12:25:00,34.07,34.08,34.01,34.04,21800.0,31.3419,31.3511,31.2867,31.3143,21800.0
2017-07-21 12:30:00,34.06,34.12,34.06,34.09,31920.0,31.3327,31.3879,31.3327,31.3603,31920.0
2017-07-21 12:35:00,34.08,34.09,34.02,34.05,37848.0,31.3511,31.3603,31.2959,31.3235,37848.0
2017-07-21 12:40:00,34.07,34.07,34.06,34.07,2000.0,31.3419,31.3419,31.3327,31.3419,2000.0
2017-07-21 12:45:00,34.06,34.25,34.05,34.15,59108.0,31.3327,31.5075,31.3235,31.4155,59108.0
2017-07-21 12:50:00,34.15,34.15,34.12,34.13,39612.0,31.4155,31.4155,31.3879,31.3971,39612.0
2017-07-21 12:55:00,34.13,34.13,34.06,34.11,35932.0,31.3971,31.3971,31.3327,31.3787,35932.0
2017-07-21 13:00:00,34.09,34.12,34.08,34.12,13904.0,31.3603,31.3879,31.3511,31.3879,13904.0
2017-07-21 13:05:00,34.12,34.19,34.12,34.17,36132.0,31.3879,31.4523,31.3879,31.4339,36132.0
2017-07-21 13:10:00,34.16,34.19,34.1,34.1,60376.0,31.4247,31.4523,31.3695,31.3695,60376.0
2017-07-21 13:15:00,34.11,34.13,34.1,34.11,42092.0,31.3787,31.3971,31.3695,31.3787,42092.0
2017-07-21 13:20:00,34.11,34.14,34.1,34.1,71352.0,31.3787,31.4063,31.3695,31.3695,71352.0
2017-07-21 13:25:00,34.1,34.1,33.99,34.01,37252.0,31.3695,31.3695,31.2683,31.2867,37252.0
2017-07-21 13:30:00,34.02,34.02,33.99,34.02,44268.0,31.2959,31.2959,31.2683,31.2959,44268.0
2017-07-21 13:35:00,34.02,34.12,34.02,34.12,62368.0,31.2959,31.3879,31.2959,31.3879,62368.0
2017-07-21 13:40:00,34.13,34.21,34.13,34.18,44924.0,31.3971,31.4707,31.3971,31.4431,44924.0
2017-07-21 13:45:00,34.18,34.2,34.17,34.2,32240.0,31.4431,31.4615,31.4339,31.4615,32240.0
2017-07-21 13:50:00,34.18,34.24,34.18,34.23,36612.0,31.4431,31.4983,31.4431,31.4891,36612.0
2017-07-21 13:55:00,34.24,34.24,34.16,34.16,19540.0,31.4983,31.4983,31.4247,31.4247,19540.0
2017-07-21 14:00:00,34.16,34.2,34.13,34.2,32528.0,31.4247,31.4615,31.3971,31.4615,32528.0
2017-07-21 14:05:00,34.2,34.23,34.2,34.21,23336.0,31.4615,31.4891,31.4615,31.4707,23336.0
2017-07-21 14:10:00,34.2,34.22,34.11,34.11,37300.0,31.4615,31.4799,31.3787,31.3787,37300.0
2017-07-21 14:15:00,34.11,34.2,34.06,34.15,56108.0,31.3787,31.4615,31.3327,31.4155,56108.0
2017-07-21 14:20:00,34.17,34.19,34.17,34.19,17952.0,31.4339,31.4523,31.4339,31.4523,17952.0
2017-07-21 14:25:00,34.18,34.18,34.08,34.1,49324.0,31.4431,31.4431,31.3511,31.3695,49324.0
2017-07-21 14:30:00,34.11,34.28,34.1,34.28,58692.0,31.3787,31.5351,31.3695,31.5351,58692.0
2017-07-21 14:35:00,34.28,34.3,34.27,34.29,49200.0,31.5351,31.5535,31.5259,31.5443,49200.0
2017-07-21 14:40:00,34.29,34.29,34.22,34.23,56516.0,31.5443,31.5443,31.4799,31.4891,56516.0
2017-07-21 14:45:00,34.22,34.24,34.18,34.18,62884.0,31.4799,31.4983,31.4431,31.4431,62884.0
2017-07-21 14:50:00,34.19,34.2,34.1,34.18,47856.0,31.4523,31.4615,31.3695,31.4431,47856.0
2017-07-21 14:55:00,34.19,34.22,34.13,34.15,54392.0,31.4523,31.4799,31.3971,31.4155,54392.0
2017-07-21 15:00:00,34.16,34.19,34.15,34.15,28452.0,31.4247,31.4523,31.4155,31.4155,28452.0
2017-07-21 15:05:00,34.16,34.21,34.16,34.16,45308.0,31.4247,31.4707,31.4247,31.4247,45308.0
2017-07-21 15:10:00,34.17,34.33,34.17,34.25,51696.0,31.4339,31.5811,31.4339,31.5075,51696.0
2017-07-21 15:15:00,34.25,34.33,34.21,34.3,68108.0,31.5075,31.5811,31.4707,31.5535,68108.0
2017-07-21 15:20:00,34.29,34.35,34.27,34.27,66920.0,31.5443,31.5995,31.5259,31.5259,66920.0
2017-07-21 15:25:00,34.27,34.36,34.27,34.32,90032.0,31.5259,31.6087,31.5259,31.5719,90032.0
2017-07-21 15:30:00,34.32,34.41,34.3,34.37,120356.0,31.5719,31.6547,31.5535,31.6179,120356.0
2017-07-21 15:35:00,34.36,34.47,34.36,34.46,143816.0,31.6087,31.7099,31.6087,31.7007,143816.0
2017-07-21 15:40:00,34.46,34.51,34.46,34.47,205152.0,31.7007,31.7467,31.7007,31.7099,205152.0
2017-07-21 15:45:00,34.47,34.5,34.36,34.44,231776.0,31.7099,31.7375,31.6087,31.6823,231776.0
2017-07-21 15:50:00,34.45,34.55,34.45,34.55,311960.0,31.6915,31.7835,31.6915,31.7835,311960.0
2017-07-21 15:55:00,34.56,34.66,34.53,34.59,419332.0,31.7927,31.8847,31.7651,31.8203,419332.0
2017-07-24 09:30:00,34.6,34.81,34.6,34.71,98372.0,31.8295,32.0227,31.8295,31.9307,98372.0
2017-07-24 09:35:00,34.73,34.73,34.61,34.69,44328.0,31.9491,31.9491,31.8387,31.9123,44328.0
2017-07-24 09:40:00,34.71,34.74,34.62,34.72,70660.0,31.9307,31.9583,31.8479,31.9399,70660.0
2017-07-24 09:45:00,34.68,34.71,34.51,34.51,94664.0,31.9031,31.9307,31.7467,31.7467,94664.0
2017-07-24 09:50:00,34.52,34.53,34.37,34.44,84296.0,31.7559,31.7651,31.6179,31.6823,84296.0
2017-07-24 09:55:00,34.44,34.47,34.3,34.3,50448.0,31.6823,31.7099,31.5535,31.5535,50448.0
2017-07-24 10:00:00,34.29,34.35,34.2,34.3,115364.0,31.5443,31.5995,31.4615,31.5535,115364.0
2017-07-24 10:05:00,34.31,34.37,34.29,34.35,39200.0,31.5627,31.6179,31.5443,31.5995,39200.0
2017-07-24 10:10:00,34.36,34.4,34.23,34.27,44708.0,31.6087,31.6455,31.4891,31.5259,44708.0
2017-07-24 10:15:00,34.27,34.33,34.22,34.28,42648.0,31.5259,31.5811,31.4799,31.5351,42648.0
2017-07-24 10:20:00,34.28,34.29,34.21,34.21,42092.0,31.5351,31.5443,31.4707,31.4707,42092.0
2017-07-24 10:25:00,34.21,34.21,34.12,34.2,32396.0,31.4707,31.4707,31.3879,31.4615,32396.0
2017-07-24 10:30:00,34.21,34.32,34.17,34.32,41816.0,31.4707,31.5719,31.4339,31.5719,41816.0
2017-07-24 10:35:00,34.32,34.32,34.23,34.24,57468.0,31.5719,31.5719,31.4891,31.4983,57468.0
2017-07-24 10:40:00,34.25,34.32,34.24,34.32,63256.0,31.5075,31.5719,31.4983,31.5719,63256.0
2017-07-24 10:45:00,34.33,34.36,34.26,34.27,52856.0,31.5811,31.6087,31.5167,31.5259,52856.0
2017-07-24 10:50:00,34.26,34.28,34.22,34.26,32652.0,31.5167,31.5351,31.4799,31.5167,32652.0
2017-07-24 10:55:00,34.25,34.31,34.22,34.29,31440.0,31.5075,31.5627,31.4799,31.5443,31440.0
2017-07-24 11:00:00,34.3,34.31,34.21,34.23,31188.0,31.5535,31.5627,31.4707,31.4891,31188.0
2017-07-24 11:05:00,34.23,34.23,34.18,34.22,43096.0,31.4891,31.4891,31.4431,31.4799,43096.0
2017-07-24 11:10:00,34.23,34.25,34.18,34.23,54184.0,31.4891,31.5075,31.4431,31.4891,54184.0
2017-07-24 11:15:00,34.24,34.38,34.22,34.34,28400.0,31.4983,31.6271,31.4799,31.5903,28400.0
2017-07-24 11:20:00,34.34,34.35,34.31,34.35,21200.0,31.5903,31.5995,31.5627,31.5995,21200.0
2017-07-24 11:25:00,34.34,34.4,34.32,34.38,22800.0,31.5903,31.6455,31.5719,31.6271,22800.0
2017-07-24 11:30:00,34.38,34.47,34.37,34.44,18712.0,31.6271,31.7099,31.6179,31.6823,18712.0
2017-07-24 11:35:00,34.42,34.42,34.38,34.38,10456.0,31.6639,31.6639,31.6271,31.6271,10456.0
2017-07-24 11:40:00,34.39,34.39,34.35,34.35,18800.0,31.6363,31.6363,31.5995,31.5995,18800.0
2017-07-24 11:45:00,34.35,34.37,34.33,34.34,11200.0,31.5995,31.6179,31.5811,31.5903,11200.0
2017-07-24 11:50:00,34.33,34.33,34.3,34.3,9084.0,31.5811,31.5811,31.5535,31.5535,9084.0
2017-07-24 11:55:00,34.32,34.35,34.31,34.33,28304.0,31.5719,31.5995,31.5627,31.5811,28304.0
2017-07-24 12:00:00,34.35,34.36,34.33,34.35,8836.0,31.5995,31.6087,31.5811,31.5995,8836.0
2017-07-24 12:05:00,34.35,34.35,34.3,34.3,19556.0,31.5995,31.5995,31.5535,31.5535,19556.0
2017-07-24 12:10:00,34.31,34.32,34.29,34.31,14400.0,31.5627,31.5719,31.5443,31.5627,14400.0
2017-07-24 12:15:00,34.31,34.31,34.29,34.29,8000.0,31.5627,31.5627,31.5443,31.5443,8000.0
2017-07-24 12:20:00,34.29,34.3,34.26,34.26,16400.0,31.5443,31.5535,31.5167,31.5167,16400.0
2017-07-24 12:25:00,34.25,34.27,34.23,34.24,31048.0,31.5075,31.5259,31.4891,31.4983,31048.0
2017-07-24 12:30:00,34.24,34.27,34.24,34.27,15200.0,31.4983,31.5259,31.4983,31.5259,15200.0
2017-07-24 12:35:00,34.27,34.31,34.27,34.27,23940.0,31.5259,31.5627,31.5259,31.5259,23940.0
2017-07-24 12:40:00,34.24,34.24,34.16,34.21,35448.0,31.4983,31.4983,31.4247,31.4707,35448.0
2017-07-24 12:45:00,34.21,34.22,34.18,34.2,14400.0,31.4707,31.4799,31.4431,31.4615,14400.0
2017-07-24 12:50:00,34.22,34.27,34.2,34.24,18400.0,31.4799,31.5259,31.4615,31.4983,18400.0
2017-07-24 12:55:00,34.24,34.24,34.22,34.22,13600.0,31.4983,31.4983,31.4799,31.4799,13600.0
2017-07-24 13:00:00,34.22,34.25,34.21,34.24,22400.0,31.4799,31.5075,31.4707,31.4983,22400.0
2017-07-24 13:05:00,34.24,34.25,34.22,34.24,21200.0,31.4983,31.5075,31.4799,31.4983,21200.0
2017-07-24 13:10:00,34.24,34.25,34.22,34.22,9452.0,31.4983,31.5075,31.4799,31.4799,9452.0
2017-07-24 13:15:00,34.23,34.24,34.19,34.21,28116.0,31.4891,31.4983,31.4523,31.4707,28116.0
2017-07-24 13:20:00,34.23,34.29,34.23,34.25,30880.0,31.4891,31.5443,31.4891,31.5075,30880.0
2017-07-24 13:25:00,34.25,34.3,34.25,34.29,20644.0,31.5075,31.5535,31.5075,31.5443,20644.0
2017-07-24 13:30:00,34.3,34.34,34.29,34.33,28400.0,31.5535,31.5903,31.5443,31.5811,28400.0
2017-07-24 13:35:00,34.34,34.34,34.27,34.28,25120.0,31.5903,31.5903,31.5259,31.5351,25120.0
2017-07-24 13:40:00,34.27,34.31,34.27,34.3,15200.0,31.5259,31.5627,31.5259,31.5535,15200.0
2017-07-24 13:45:00,34.3,34.3,34.27,34.27,26400.0,31.5535,31.5535,31.5259,31.5259,26400.0
2017-07-24 13:50:00,34.27,34.31,34.27,34.31,16080.0,31.5259,31.5627,31.5259,31.5627,16080.0
2017-07-24 13:55:00,34.32,34.32,34.29,34.31,19132.0,31.5719,31.5719,31.5443,31.5627,19132.0
2017-07-24 14:00:00,34.3,34.31,34.29,34.31,19600.0,31.5535,31.5627,31.5443,31.5627,19600.0
2017-07-24 14:05:00,34.31,34.35,34.31,34.34,18804.0,31.5627,31.5995,31.5627,31.5903,18804.0
2017-07-24 14:10:00,34.34,34.37,34.34,34.37,14000.0,31.5903,31.6179,31.5903,31.6179,14000.0
2017-07-24 14:15:00,34.36,34.36,34.35,34.36,23600.0,31.6087,31.6087,31.5995,31.6087,23600.0
2017-07-24 14:20:00,34.38,34.4,34.37,34.4,14400.0,31.6271,31.6455,31.6179,31.6455,14400.0
2017-07-24 14:25:00,34.39,34.4,34.33,34.33,21200.0,31.6363,31.6455,31.5811,31.5811,21200.0
2017-07-24 14:30:00,34.32,34.35,34.32,34.32,12800.0,31.5719,31.5995,31.5719,31.5719,12800.0
2017-07-24 14:35:00,34.33,34.33,34.29,34.29,18696.0,31.5811,31.5811,31.5443,31.5443,18696.0
2017-07-24 14:40:00,34.3,34.31,34.28,34.29,19200.0,31.5535,31.5627,31.5351,31.5443,19200.0
2017-07-24 14:45:00,34.29,34.3,34.27,34.3,10000.0,31.5443,31.5535,31.5259,31.5535,10000.0
2017-07-24 14:50:00,34.3,34.33,34.29,34.3,30444.0,31.5535,31.5811,31.5443,31.5535,30444.0
2017-07-24 14:55:00,34.29,34.31,34.29,34.29,22564.0,31.5443,31.5627,31.5443,31.5443,22564.0
2017-07-24 15:00:00,34.31,34.31,34.29,34.29,11600.0,31.5627,31.5627,31.5443,31.5443,11600.0
2017-07-24 15:05:00,34.3,34.31,34.27,34.31,24000.0,31.5535,31.5627,31.5259,31.5627,24000.0
2017-07-24 15:10:00,34.3,34.31,34.28,34.3,21460.0,31.5535,31.5627,31.5351,31.5535,21460.0
2017-07-24 15:15:00,34.3,34.31,34.28,34.3,24000.0,31.5535,31.5627,31.5351,31.5535,24000.0
2017-07-24 15:20:00,34.3,34.32,34.27,34.29,29500.0,31.5535,31.5719,31.5259,31.5443,29500.0
2017-07-24 15:25:00,34.28,34.3,34.27,34.27,20036.0,31.5351,31.5535,31.5259,31.5259,20036.0
2017-07-24 15:30:00,34.28,34.33,34.28,34.33,46888.0,31.5351,31.5811,31.5351,31.5811,46888.0
2017-07-24 15:35:00,34.34,34.37,34.33,34.33,56536.0,31.5903,31.6179,31.5811,31.5811,56536.0
2017-07-24 15:40:00,34.32,34.44,34.32,34.43,99836.0,31.5719,31.6823,31.5719,31.6731,99836.0
2017-07-24 15:45:00,34.43,34.53,34.42,34.5,132652.0,31.6731,31.7651,31.6639,31.7375,132652.0
2017-07-24 15:50:00,34.5,34.54,34.43,34.51,207500.0,31.7375,31.7743,31.6731,31.7467,207500.0
2017-07-24 15:55:00,34.52,34.59,34.5,34.57,275672.0,31.7559,31.8203,31.7375,31.8019,275672.0
2017-07-25 09:30:00,34.68,34.68,34.37,34.42,34488.0,31.9031,31.9031,31.6179,31.6639,34488.0
2017-07-25 09:35:00,34.44,34.53,34.44,34.46,14264.0,31.6823,31.7651,31.6823,31.7007,14264.0
2017-07-25 09:40:00,34.44,34.44,34.35,34.37,26200.0,31.6823,31.6823,31.5995,31.6179,26200.0
2017-07-25 09:45:00,34.4,34.4,34.22,34.27,60976.0,31.6455,31.6455,31.4799,31.5259,60976.0
2017-07-25 09:50:00,34.28,34.31,34.23,34.24,51160.0,31.5351,31.5627,31.4891,31.4983,51160.0
2017-07-25 09:55:00,34.25,34.35,34.25,34.34,52108.0,31.5075,31.5995,31.5075,31.5903,52108.0
2017-07-25 10:00:00,34.33,34.42,34.33,34.39,26000.0,31.5811,31.6639,31.5811,31.6363,26000.0
2017-07-25 10:05:00,34.41,34.49,34.41,34.49,21600.0,31.6547,31.7283,31.6547,31.7283,21600.0
2017-07-25 10:10:00,34.49,34.49,34.38,34.39,54404.0,31.7283,31.7283,31.6271,31.6363,54404.0
2017-07-25 10:15:00,34.39,34.44,34.39,34.43,21860.0,31.6363,31.6823,31.6363,31.6731,21860.0
2017-07-25 10:20:00,34.42,34.42,34.37,34.38,15200.0,31.6639,31.6639,31.6179,31.6271,15200.0
2017-07-25 10:25:00,34.37,34.37,34.33,34.34,18960.0,31.6179,31.6179,31.5811,31.5903,18960.0
2017-07-25 10:30:00,34.33,34.34,34.3,34.3,27528.0,31.5811,31.5903,31.5535,31.5535,27528.0
2017-07-25 10:35:00,34.3,34.36,34.3,34.34,24880.0,31.5535,31.6087,31.5535,31.5903,24880.0
2017-07-25 10:40:00,34.35,34.38,34.35,34.37,26908.0,31.5995,31.6271,31.5995,31.6179,26908.0
2017-07-25 10:45:00,34.38,34.38,34.33,34.35,16000.0,31.6271,31.6271,31.5811,31.5995,16000.0
2017-07-25 10:50:00,34.36,34.36,34.28,34.31,24000.0,31.6087,31.6087,31.5351,31.5627,24000.0
2017-07-25 10:55:00,34.31,34.35,34.31,34.35,20128.0,31.5627,31.5995,31.5627,31.5995,20128.0
2017-07-25 11:00:00,34.35,34.38,34.34,34.37,19600.0,31.5995,31.6271,31.5903,31.6179,19600.0
2017-07-25 11:05:00,34.36,34.38,34.36,34.38,12000.0,31.6087,31.6271,31.6087,31.6271,12000.0
2017-07-25 11:10:00,34.39,34.4,34.37,34.37,14096.0,31.6363,31.6455,31.6179,31.6179,14096.0
2017-07-25 11:15:00,34.38,34.44,34.38,34.44,17704.0,31.6271,31.6823,31.6271,31.6823,17704.0
2017-07-25 11:20:00,34.44,34.44,34.37,34.38,21976.0,31.6823,31.6823,31.6179,31.6271,21976.0
2017-07-25 11:25:00,34.38,34.39,34.36,34.38,15964.0,31.6271,31.6363,31.6087,31.6271,15964.0
2017-07-25 11:30:00,34.38,34.38,34.36,34.36,5600.0,31.6271,31.6271,31.6087,31.6087,5600.0
2017-07-25 11:35:00,34.36,34.39,34.36,34.36,15072.0,31.6087,31.6363,31.6087,31.6087,15072.0
2017-07-25 11:40:00,34.37,34.37,34.34,34.35,8000.0,31.6179,31.6179,31.5903,31.5995,8000.0
2017-07-25 11:45:00,34.34,34.35,34.32,34.35,12792.0,31.5903,31.5995,31.5719,31.5995,12792.0
2017-07-25 11:50:00,34.36,34.37,34.31,34.31,10864.0,31.6087,31.6179,31.5627,31.5627,10864.0
2017-07-25 11:55:00,34.31,34.32,34.27,34.28,21780.0,31.5627,31.5719,31.5259,31.5351,21780.0
2017-07-25 12:00:00,34.29,34.32,34.29,34.3,46800.0,31.5443,31.5719,31.5443,31.5535,46800.0
2017-07-25 12:05:00,34.3,34.35,34.3,34.33,51164.0,31.5535,31.5995,31.5535,31.5811,51164.0
2017-07-25 12:10:00,34.33,34.33,34.28,34.3,21600.0,31.5811,31.5811,31.5351,31.5535,21600.0
2017-07-25 12:15:00,34.29,34.3,34.28,34.3,8800.0,31.5443,31.5535,31.5351,31.5535,8800.0
2017-07-25 12:20:00,34.3,34.31,34.24,34.25,22812.0,31.5535,31.5627,31.4983,31.5075,22812.0
2017-07-25 12:25:00,34.25,34.25,34.22,34.23,6400.0,31.5075,31.5075,31.4799,31.4891,6400.0
2017-07-25 12:30:00,34.23,34.23,34.2,34.22,18244.0,31.4891,31.4891,31.4615,31.4799,18244.0
2017-07-25 12:35:00,34.22,34.25,34.19,34.24,17796.0,31.4799,31.5075,31.4523,31.4983,17796.0
2017-07-25 12:40:00,34.24,34.24,34.19,34.2,13600.0,31.4983,31.4983,31.4523,31.4615,13600.0
2017-07-25 12:45:00,34.2,34.22,34.18,34.22,17600.0,31.4615,31.4799,31.4431,31.4799,17600.0
2017-07-25 12:50:00,34.22,34.24,34.21,34.24,12000.0,31.4799,31.4983,31.4707,31.4983,12000.0
2017-07-25 12:55:00,34.25,34.26,34.24,34.26,7656.0,31.5075,31.5167,31.4983,31.5167,7656.0
2017-07-25 13:00:00,34.26,34.27,34.23,34.24,22800.0,31.5167,31.5259,31.4891,31.4983,22800.0
2017-07-25 13:05:00,34.24,34.26,34.22,34.26,16980.0,31.4983,31.5167,31.4799,31.5167,16980.0
2017-07-25 13:10:00,34.26,34.26,34.24,34.24,3600.0,31.5167,31.5167,31.4983,31.4983,3600.0
2017-07-25 13:15:00,34.24,34.25,34.23,34.23,13280.0,31.4983,31.5075,31.4891,31.4891,13280.0
2017-07-25 13:20:00,34.23,34.23,34.21,34.22,13800.0,31.4891,31.4891,31.4707,31.4799,13800.0
2017-07-25 13:25:00,34.23,34.23,34.2,34.22,14812.0,31.4891,31.4891,31.4615,31.4799,14812.0
2017-07-25 13:30:00,34.22,34.22,34.19,34.2,13452.0,31.4799,31.4799,31.4523,31.4615,13452.0
2017-07-25 13:35:00,34.2,34.24,34.18,34.21,52400.0,31.4615,31.4983,31.4431,31.4707,52400.0
2017-07-25 13:40:00,34.2,34.21,34.18,34.21,32004.0,31.4615,31.4707,31.4431,31.4707,32004.0
2017-07-25 13:45:00,34.21,34.23,34.2,34.23,20600.0,31.4707,31.4891,31.4615,31.4891,20600.0
2017-07-25 13:50:00,34.23,34.24,34.21,34.24,27600.0,31.4891,31.4983,31.4707,31.4983,27600.0
2017-07-25 13:55:00,34.24,34.28,34.24,34.28,26800.0,31.4983,31.5351,31.4983,31.5351,26800.0
2017-07-25 14:00:00,34.29,34.31,34.24,34.24,30164.0,31.5443,31.5627,31.4983,31.4983,30164.0
2017-07-25 14:05:00,34.24,34.3,34.24,34.3,23600.0,31.4983,31.5535,31.4983,31.5535,23600.0
2017-07-25 14:10:00,34.29,34.29,34.26,34.27,20516.0,31.5443,31.5443,31.5167,31.5259,20516.0
2017-07-25 14:15:00,34.27,34.29,34.26,34.27,16800.0,31.5259,31.5443,31.5167,31.5259,16800.0
2017-07-25 14:20:00,34.27,34.27,34.19,34.21,51200.0,31.5259,31.5259,31.4523,31.4707,51200.0
2017-07-25 14:25:00,34.23,34.23,34.22,34.22,16284.0,31.4891,31.4891,31.4799,31.4799,16284.0
2017-07-25 14:30:00,34.22,34.25,34.22,34.25,27240.0,31.4799,31.5075,31.4799,31.5075,27240.0
2017-07-25 14:35:00,34.24,34.27,34.24,34.26,29944.0,31.4983,31.5259,31.4983,31.5167,29944.0
2017-07-25 14:40:00,34.27,34.3,34.25,34.27,28480.0,31.5259,31.5535,31.5075,31.5259,28480.0
2017-07-25 14:45:00,34.27,34.27,34.25,34.27,8800.0,31.5259,31.5259,31.5075,31.5259,8800.0
2017-07-25 14:50:00,34.26,34.29,34.25,34.26,15796.0,31.5167,31.5443,31.5075,31.5167,15796.0
2017-07-25 14:55:00,34.25,34.3,34.25,34.3,75160.0,31.5075,31.5535,31.5075,31.5535,75160.0
2017-07-25 15:00:00,34.32,34.49,34.32,34.39,148584.0,31.5719,31.7283,31.5719,31.6363,148584.0
2017-07-25 15:05:00,34.39,34.39,34.27,34.27,40400.0,31.6363,31.6363,31.5259,31.5259,40400.0
2017-07-25 15:10:00,34.27,34.3,34.27,34.29,21600.0,31.5259,31.5535,31.5259,31.5443,21600.0
2017-07-25 15:15:00,34.28,34.31,34.27,34.29,25000.0,31.5351,31.5627,31.5259,31.5443,25000.0
2017-07-25 15:20:00,34.29,34.29,34.22,34.24,26492.0,31.5443,31.5443,31.4799,31.4983,26492.0
2017-07-25 15:25:00,34.25,34.27,34.25,34.27,16200.0,31.5075,31.5259,31.5075,31.5259,16200.0
2017-07-25 15:30:00,34.27,34.31,34.26,34.31,29812.0,31.5259,31.5627,31.5167,31.5627,29812.0
2017-07-25 15:35:00,34.31,34.33,34.31,34.32,35796.0,31.5627,31.5811,31.5627,31.5719,35796.0
2017-07-25 15:40:00,34.32,34.35,34.29,34.35,42152.0,31.5719,31.5995,31.5443,31.5995,42152.0
2017-07-25 15:45:00,34.35,34.37,34.32,34.37,56340.0,31.5995,31.6179,31.5719,31.6179,56340.0
2017-07-25 15:50:00,34.36,34.36,34.29,34.35,147920.0,31.6087,31.6087,31.5443,31.5995,147920.0
2017-07-25 15:55:00,34.35,34.35,34.32,34.33,212268.0,31.5995,31.5995,31.5719,31.5811,212268.0
2017-07-26 09:30:00,34.3,34.37,34.17,34.26,25620.0,31.5535,31.6179,31.4339,31.5167,25620.0
2017-07-26 09:35:00,34.26,34.29,34.24,34.24,10584.0,31.5167,31.5443,31.4983,31.4983,10584.0
2017-07-26 09:40:00,34.24,34.38,34.24,34.35,13600.0,31.4983,31.6271,31.4983,31.5995,13600.0
2017-07-26 09:45:00,34.35,34.35,34.26,34.32,16156.0,31.5995,31.5995,31.5167,31.5719,16156.0
2017-07-26 09:50:00,34.32,34.32,34.2,34.24,18800.0,31.5719,31.5719,31.4615,31.4983,18800.0
2017-07-26 09:55:00,34.22,34.27,34.22,34.24,12680.0,31.4799,31.5259,31.4799,31.4983,12680.0
2017-07-26 10:00:00,34.24,34.31,34.24,34.31,10800.0,31.4983,31.5627,31.4983,31.5627,10800.0
2017-07-26 10:05:00,34.33,34.42,34.33,34.42,22248.0,31.5811,31.6639,31.5811,31.6639,22248.0
2017-07-26 10:10:00,34.39,34.46,34.38,34.45,14448.0,31.6363,31.7007,31.6271,31.6915,14448.0
2017-07-26 10:15:00,34.43,34.45,34.42,34.45,8400.0,31.6731,31.6915,31.6639,31.6915,8400.0
2017-07-26 10:20:00,34.46,34.48,34.45,34.45,8428.0,31.7007,31.7191,31.6915,31.6915,8428.0
2017-07-26 10:25:00,34.47,34.48,34.45,34.48,12400.0,31.7099,31.7191,31.6915,31.7191,12400.0
2017-07-26 10:30:00,34.48,34.49,34.41,34.42,10756.0,31.7191,31.7283,31.6547,31.6639,10756.0
2017-07-26 10:35:00,34.43,34.47,34.42,34.42,6800.0,31.6731,31.7099,31.6639,31.6639,6800.0
2017-07-26 10:40:00,34.42,34.45,34.42,34.42,8400.0,31.6639,31.6915,31.6639,31.6639,8400.0
2017-07-26 10:45:00,34.39,34.41,34.39,34.4,8608.0,31.6363,31.6547,31.6363,31.6455,8608.0
2017-07-26 10:50:00,34.4,34.4,34.36,34.38,14400.0,31.6455,31.6455,31.6087,31.6271,14400.0
2017-07-26 10:55:00,34.4,34.45,34.39,34.45,5600.0,31.6455,31.6915,31.6363,31.6915,5600.0
2017-07-26 11:00:00,34.45,34.47,34.45,34.47,11200.0,31.6915,31.7099,31.6915,31.7099,11200.0
2017-07-26 11:05:00,34.46,34.48,34.4,34.43,47236.0,31.7007,31.7191,31.6455,31.6731,47236.0
2017-07-26 11:10:00,34.44,34.44,34.4,34.42,26400.0,31.6823,31.6823,31.6455,31.6639,26400.0
2017-07-26 11:15:00,34.41,34.45,34.41,34.43,30468.0,31.6547,31.6915,31.6547,31.6731,30468.0
2017-07-26 11:20:00,34.43,34.46,34.43,34.44,11192.0,31.6731,31.7007,31.6731,31.6823,11192.0
2017-07-26 11:25:00,34.43,34.44,34.43,34.44,15620.0,31.6731,31.6823,31.6731,31.6823,15620.0
2017-07-26 11:30:00,34.42,34.43,34.39,34.41,26540.0,31.6639,31.6731,31.6363,31.6547,26540.0
2017-07-26 11:35:00,34.41,34.43,34.4,34.41,45668.0,31.6547,31.6731,31.6455,31.6547,45668.0
2017-07-26 11:40:00,34.41,34.42,34.39,34.42,15200.0,31.6547,31.6639,31.6363,31.6639,15200.0
2017-07-26 11:45:00,34.42,34.44,34.41,34.44,28816.0,31.6639,31.6823,31.6547,31.6823,28816.0
2017-07-26 11:50:00,34.43,34.44,34.4,34.4,13048.0,31.6731,31.6823,31.6455,31.6455,13048.0
2017-07-26 11:55:00,34.38,34.39,34.38,34.39,10396.0,31.6271,31.6363,31.6271,31.6363,10396.0
2017-07-26 12:00:00,34.37,34.42,34.37,34.39,21420.0,31.6179,31.6639,31.6179,31.6363,21420.0
2017-07-26 12:05:00,34.39,34.42,34.38,34.4,12044.0,31.6363,31.6639,31.6271,31.6455,12044.0
2017-07-26 12:10:00,34.4,34.44,34.4,34.44,27120.0,31.6455,31.6823,31.6455,31.6823,27120.0
2017-07-26 12:15:00,34.44,34.46,34.42,34.42,33204.0,31.6823,31.7007,31.6639,31.6639,33204.0
2017-07-26 12:20:00,34.42,34.43,34.41,34.43,25628.0,31.6639,31.6731,31.6547,31.6731,25628.0
2017-07-26 12:25:00,34.44,34.44,34.41,34.41,12800.0,31.6823,31.6823,31.6547,31.6547,12800.0
2017-07-26 12:30:00,34.39,34.42,34.39,34.42,6776.0,31.6363,31.6639,31.6363,31.6639,6776.0
2017-07-26 12:35:00,34.41,34.42,34.4,34.41,8400.0,31.6547,31.6639,31.6455,31.6547,8400.0
2017-07-26 12:40:00,34.41,34.41,34.39,34.41,22768.0,31.6547,31.6547,31.6363,31.6547,22768.0
2017-07-26 12:45:00,34.4,34.41,34.38,34.4,9664.0,31.6455,31.6547,31.6271,31.6455,9664.0
2017-07-26 12:50:00,34.4,34.41,34.4,34.41,1360.0,31.6455,31.6547,31.6455,31.6547,1360.0
2017-07-26 12:55:00,34.39,34.39,34.37,34.38,19200.0,31.6363,31.6363,31.6179,31.6271,19200.0
2017-07-26 13:00:00,34.38,34.41,34.38,34.41,18400.0,31.6271,31.6547,31.6271,31.6547,18400.0
2017-07-26 13:05:00,34.41,34.43,34.4,34.41,10400.0,31.6547,31.6731,31.6455,31.6547,10400.0
2017-07-26 13:10:00,34.42,34.42,34.4,34.4,4800.0,31.6639,31.6639,31.6455,31.6455,4800.0
2017-07-26 13:15:00,34.4,34.41,34.4,34.41,4400.0,31.6455,31.6547,31.6455,31.6547,4400.0
2017-07-26 13:20:00,34.41,34.41,34.39,34.39,8000.0,31.6547,31.6547,31.6363,31.6363,8000.0
2017-07-26 13:25:00,34.38,34.38,34.36,34.37,7540.0,31.6271,31.6271,31.6087,31.6179,7540.0
2017-07-26 13:30:00,34.35,34.38,34.35,34.38,25992.0,31.5995,31.6271,31.5995,31.6271,25992.0
2017-07-26 13:35:00,34.38,34.4,34.38,34.38,12400.0,31.6271,31.6455,31.6271,31.6271,12400.0
2017-07-26 13:40:00,34.38,34.39,34.38,34.39,6336.0,31.6271,31.6363,31.6271,31.6363,6336.0
2017-07-26 13:45:00,34.38,34.38,34.38,34.38,3600.0,31.6271,31.6271,31.6271,31.6271,3600.0
2017-07-26 13:50:00,34.39,34.39,34.38,34.38,6000.0,31.6363,31.6363,31.6271,31.6271,6000.0
2017-07-26 13:55:00,34.37,34.37,34.35,34.35,16172.0,31.6179,31.6179,31.5995,31.5995,16172.0
2017-07-26 14:00:00,34.34,34.37,34.32,34.35,12400.0,31.5903,31.6179,31.5719,31.5995,12400.0
2017-07-26 14:05:00,34.35,34.39,34.35,34.38,30268.0,31.5995,31.6363,31.5995,31.6271,30268.0
2017-07-26 14:10:00,34.38,34.39,34.33,34.34,20384.0,31.6271,31.6363,31.5811,31.5903,20384.0
2017-07-26 14:15:00,34.34,34.35,34.33,34.33,8172.0,31.5903,31.5995,31.5811,31.5811,8172.0
2017-07-26 14:20:00,34.33,34.35,34.33,34.34,10000.0,31.5811,31.5995,31.5811,31.5903,10000.0
2017-07-26 14:25:00,34.35,34.35,34.31,34.33,7156.0,31.5995,31.5995,31.5627,31.5811,7156.0
2017-07-26 14:30:00,34.33,34.33,34.31,34.32,9528.0,31.5811,31.5811,31.5627,31.5719,9528.0
2017-07-26 14:35:00,34.33,34.33,34.31,34.31,15124.0,31.5811,31.5811,31.5627,31.5627,15124.0
2017-07-26 14:40:00,34.31,34.33,34.31,34.31,5600.0,31.5627,31.5811,31.5627,31.5627,5600.0
2017-07-26 14:45:00,34.32,34.35,34.32,34.34,15540.0,31.5719,31.5995,31.5719,31.5903,15540.0
2017-07-26 14:50:00,34.33,34.34,34.32,34.32,5200.0,31.5811,31.5903,31.5719,31.5719,5200.0
2017-07-26 14:55:00,34.32,34.33,34.3,34.3,14608.0,31.5719,31.5811,31.5535,31.5535,14608.0
2017-07-26 15:00:00,34.3,34.32,34.29,34.3,22304.0,31.5535,31.5719,31.5443,31.5535,22304.0
2017-07-26 15:05:00,34.29,34.31,34.29,34.3,6800.0,31.5443,31.5627,31.5443,31.5535,6800.0
2017-07-26 15:10:00,34.29,34.29,34.27,34.28,14400.0,31.5443,31.5443,31.5259,31.5351,14400.0
2017-07-26 15:15:00,34.29,34.29,34.26,34.27,10272.0,31.5443,31.5443,31.5167,31.5259,10272.0
2017-07-26 15:20:00,34.27,34.28,34.27,34.28,15264.0,31.5259,31.5351,31.5259,31.5351,15264.0
2017-07-26 15:25:00,34.28,34.31,34.28,34.3,11600.0,31.5351,31.5627,31.5351,31.5535,11600.0
2017-07-26 15:30:00,34.3,34.3,34.27,34.28,31976.0,31.5535,31.5535,31.5259,31.5351,31976.0
2017-07-26 15:35:00,34.28,34.28,34.26,34.28,24884.0,31.5351,31.5351,31.5167,31.5351,24884.0
2017-07-26 15:40:00,34.27,34.28,34.21,34.23,38812.0,31.5259,31.5351,31.4707,31.4891,38812.0
2017-07-26 15:45:00,34.21,34.23,34.18,34.23,56584.0,31.4707,31.4891,31.4431,31.4891,56584.0
2017-07-26 15:50:00,34.21,34.26,34.21,34.24,79252.0,31.4707,31.5167,31.4707,31.4983,79252.0
2017-07-26 15:55:00,34.24,34.3,34.23,34.29,210532.0,31.4983,31.5535,31.4891,31.5443,210532.0
2017-07-27 09:30:00,34.26,34.26,34.06,34.08,21880.0,31.5167,31.5167,31.3327,31.3511,21880.0
2017-07-27 09:35:00,34.06,34.18,34.02,34.18,12164.0,31.3327,31.4431,31.2959,31.4431,12164.0
2017-07-27 09:40:00,34.18,34.21,34.17,34.21,1600.0,31.4431,31.4707,31.4339,31.4707,1600.0
2017-07-27 09:45:00,34.19,34.26,34.1,34.1,41864.0,31.4523,31.5167,31.3695,31.3695,41864.0
2017-07-27 09:50:00,34.1,34.16,34.09,34.1,19384.0,31.3695,31.4247,31.3603,31.3695,19384.0
2017-07-27 09:55:00,34.09,34.13,34.02,34.1,33536.0,31.3603,31.3971,31.2959,31.3695,33536.0
2017-07-27 10:00:00,34.09,34.1,34.07,34.1,14000.0,31.3603,31.3695,31.3419,31.3695,14000.0
2017-07-27 10:05:00,34.1,34.13,34.08,34.1,9600.0,31.3695,31.3971,31.3511,31.3695,9600.0
2017-07-27 10:10:00,34.09,34.09,33.96,34.01,55592.0,31.3603,31.3603,31.2407,31.2867,55592.0
2017-07-27 10:15:00,33.99,34.01,33.98,34.0,18800.0,31.2683,31.2867,31.2591,31.2775,18800.0
2017-07-27 10:20:00,34.01,34.01,33.95,33.99,20000.0,31.2867,31.2867,31.2315,31.2683,20000.0
2017-07-27 10:25:00,33.99,33.99,33.94,33.94,35608.0,31.2683,31.2683,31.2223,31.2223,35608.0
2017-07-27 10:30:00,33.95,34.02,33.94,34.02,26212.0,31.2315,31.2959,31.2223,31.2959,26212.0
2017-07-27 10:35:00,34.02,34.05,33.98,34.05,16948.0,31.2959,31.3235,31.2591,31.3235,16948.0
2017-07-27 10:40:00,34.06,34.13,34.04,34.13,33344.0,31.3327,31.3971,31.3143,31.3971,33344.0
2017-07-27 10:45:00,34.13,34.17,34.12,34.12,37608.0,31.3971,31.4339,31.3879,31.3879,37608.0
2017-07-27 10:50:00,34.12,34.16,34.1,34.12,20400.0,31.3879,31.4247,31.3695,31.3879,20400.0
2017-07-27 10:55:00,34.11,34.13,34.11,34.13,4800.0,31.3787,31.3971,31.3787,31.3971,4800.0
2017-07-27 11:00:00,34.13,34.15,34.1,34.15,21600.0,31.3971,31.4155,31.3695,31.4155,21600.0
2017-07-27 11:05:00,34.15,34.18,34.13,34.18,21628.0,31.4155,31.4431,31.3971,31.4431,21628.0
2017-07-27 11:10:00,34.18,34.24,34.17,34.17,37848.0,31.4431,31.4983,31.4339,31.4339,37848.0
2017-07-27 11:15:00,34.17,34.18,34.13,34.15,49344.0,31.4339,31.4431,31.3971,31.4155,49344.0
2017-07-27 11:20:00,34.13,34.19,34.13,34.18,24512.0,31.3971,31.4523,31.3971,31.4431,24512.0
2017-07-27 11:25:00,34.17,34.17,34.11,34.11,20288.0,31.4339,31.4339,31.3787,31.3787,20288.0
2017-07-27 11:30:00,34.1,34.16,34.1,34.16,17600.0,31.3695,31.4247,31.3695,31.4247,17600.0
2017-07-27 11:35:00,34.17,34.2,34.15,34.15,16208.0,31.4339,31.4615,31.4155,31.4155,16208.0
2017-07-27 11:40:00,34.17,34.17,34.13,34.16,11200.0,31.4339,31.4339,31.3971,31.4247,11200.0
2017-07-27 11:45:00,34.16,34.16,34.09,34.12,9200.0,31.4247,31.4247,31.3603,31.3879,9200.0
2017-07-27 11:50:00,34.13,34.13,34.09,34.11,9600.0,31.3971,31.3971,31.3603,31.3787,9600.0
2017-07-27 11:55:00,34.1,34.14,34.1,34.14,10032.0,31.3695,31.4063,31.3695,31.4063,10032.0
2017-07-27 12:00:00,34.15,34.15,34.1,34.13,14628.0,31.4155,31.4155,31.3695,31.3971,14628.0
2017-07-27 12:05:00,34.11,34.13,34.11,34.11,2000.0,31.3787,31.3971,31.3787,31.3787,2000.0
2017-07-27 12:10:00,34.13,34.15,34.11,34.15,27600.0,31.3971,31.4155,31.3787,31.4155,27600.0
2017-07-27 12:15:00,34.15,34.16,34.1,34.1,12928.0,31.4155,31.4247,31.3695,31.3695,12928.0
2017-07-27 12:20:00,34.1,34.11,34.09,34.09,3200.0,31.3695,31.3787,31.3603,31.3603,3200.0
2017-07-27 12:25:00,34.09,34.13,34.09,34.13,18800.0,31.3603,31.3971,31.3603,31.3971,18800.0
2017-07-27 12:30:00,34.14,34.15,34.09,34.1,55600.0,31.4063,31.4155,31.3603,31.3695,55600.0
2017-07-27 12:35:00,34.06,34.07,34.0,34.02,10800.0,31.3327,31.3419,31.2775,31.2959,10800.0
2017-07-27 12:40:00,34.01,34.15,34.01,34.13,28892.0,31.2867,31.4155,31.2867,31.3971,28892.0
2017-07-27 12:45:00,34.12,34.13,34.12,34.13,2528.0,31.3879,31.3971,31.3879,31.3971,2528.0
2017-07-27 12:50:00,34.13,34.15,34.03,34.05,11200.0,31.3971,31.4155,31.3051,31.3235,11200.0
2017-07-27 12:55:00,34.03,34.05,33.95,34.02,20000.0,31.3051,31.3235,31.2315,31.2959,20000.0
2017-07-27 13:00:00,34.03,34.08,33.98,34.04,11620.0,31.3051,31.3511,31.2591,31.3143,11620.0
2017-07-27 13:05:00,34.02,34.05,34.01,34.04,12400.0,31.2959,31.3235,31.2867,31.3143,12400.0
2017-07-27 13:10:00,34.04,34.08,34.02,34.04,18096.0,31.3143,31.3511,31.2959,31.3143,18096.0
2017-07-27 13:15:00,34.04,34.04,33.95,34.04,23200.0,31.3143,31.3143,31.2315,31.3143,23200.0
2017-07-27 13:20:00,34.04,34.04,33.98,34.01,13540.0,31.3143,31.3143,31.2591,31.2867,13540.0
2017-07-27 13:25:00,34.01,34.04,33.97,34.04,8400.0,31.2867,31.3143,31.2499,31.3143,8400.0
2017-07-27 13:30:00,34.04,34.04,33.96,33.99,14000.0,31.3143,31.3143,31.2407,31.2683,14000.0
2017-07-27 13:35:00,33.99,34.02,33.95,34.01,22624.0,31.2683,31.2959,31.2315,31.2867,22624.0
2017-07-27 13:40:00,33.99,34.06,33.99,34.04,6800.0,31.2683,31.3327,31.2683,31.3143,6800.0
2017-07-27 13:45:00,34.04,34.08,34.03,34.04,13200.0,31.3143,31.3511,31.3051,31.3143,13200.0
2017-07-27 13:50:00,34.06,34.06,33.98,34.02,12400.0,31.3327,31.3327,31.2591,31.2959,12400.0
2017-07-27 13:55:00,34.0,34.04,33.98,34.0,20416.0,31.2775,31.3143,31.2591,31.2775,20416.0
2017-07-27 14:00:00,34.02,34.05,33.97,34.03,9200.0,31.2959,31.3235,31.2499,31.3051,9200.0
2017-07-27 14:05:00,34.0,34.06,34.0,34.02,11200.0,31.2775,31.3327,31.2775,31.2959,11200.0
2017-07-27 14:10:00,33.99,34.03,33.99,34.03,8400.0,31.2683,31.3051,31.2683,31.3051,8400.0
2017-07-27 14:15:00,33.99,34.04,33.99,34.02,12800.0,31.2683,31.3143,31.2683,31.2959,12800.0
2017-07-27 14:20:00,34.0,34.02,33.98,33.98,6000.0,31.2775,31.2959,31.2591,31.2591,6000.0
2017-07-27 14:25:00,33.97,34.0,33.95,33.98,29508.0,31.2499,31.2775,31.2315,31.2591,29508.0
2017-07-27 14:30:00,34.0,34.02,33.97,33.99,11696.0,31.2775,31.2959,31.2499,31.2683,11696.0
2017-07-27 14:35:00,33.97,34.02,33.97,34.0,10488.0,31.2499,31.2959,31.2499,31.2775,10488.0
2017-07-27 14:40:00,33.99,33.99,33.91,33.91,13628.0,31.2683,31.2683,31.1947,31.1947,13628.0
2017-07-27 14:45:00,33.91,33.96,33.9,33.94,12472.0,31.1947,31.2407,31.1855,31.2223,12472.0
2017-07-27 14:50:00,33.94,33.95,33.92,33.94,16384.0,31.2223,31.2315,31.2039,31.2223,16384.0
2017-07-27 14:55:00,33.93,33.94,33.92,33.92,6120.0,31.2131,31.2223,31.2039,31.2039,6120.0
2017-07-27 15:00:00,33.93,33.98,33.88,33.89,110780.0,31.2131,31.2591,31.1671,31.1763,110780.0
2017-07-27 15:05:00,33.88,33.9,33.83,33.83,24896.0,31.1671,31.1855,31.1211,31.1211,24896.0
2017-07-27 15:10:00,33.84,33.85,33.8,33.85,32032.0,31.1303,31.1395,31.0935,31.1395,32032.0
2017-07-27 15:15:00,33.85,33.87,33.83,33.83,10412.0,31.1395,31.1579,31.1211,31.1211,10412.0
2017-07-27 15:20:00,33.82,33.85,33.81,33.83,26372.0,31.1119,31.1395,31.1027,31.1211,26372.0
2017-07-27 15:25:00,33.81,33.86,33.8,33.86,18272.0,31.1027,31.1487,31.0935,31.1487,18272.0
2017-07-27 15:30:00,33.85,33.88,33.84,33.88,23200.0,31.1395,31.1671,31.1303,31.1671,23200.0
2017-07-27 15:35:00,33.89,33.91,33.88,33.88,23184.0,31.1763,31.1947,31.1671,31.1671,23184.0
2017-07-27 15:40:00,33.88,33.88,33.84,33.85,203136.0,31.1671,31.1671,31.1303,31.1395,203136.0
2017-07-27 15:45:00,33.85,33.91,33.85,33.9,54776.0,31.1395,31.1947,31.1395,31.1855,54776.0
2017-07-27 15:50:00,33.9,33.92,33.9,33.91,42996.0,31.1855,31.2039,31.1855,31.1947,42996.0
2017-07-27 15:55:00,33.91,33.98,33.9,33.96,102312.0,31.1947,31.2591,31.1855,31.2407,102312.0
2017-07-28 09:30:00,33.96,34.03,33.96,33.97,25972.0,31.2407,31.3051,31.2407,31.2499,25972.0
2017-07-28 09:35:00,33.95,34.08,33.95,34.02,17460.0,31.2315,31.3511,31.2315,31.2959,17460.0
2017-07-28 09:40:00,34.02,34.02,33.94,33.98,8340.0,31.2959,31.2959,31.2223,31.2591,8340.0
2017-07-28 09:45:00,33.93,33.94,33.89,33.94,6400.0,31.2131,31.2223,31.1763,31.2223,6400.0
2017-07-28 09:50:00,33.9,33.92,33.9,33.92,3200.0,31.1855,31.2039,31.1855,31.2039,3200.0
2017-07-28 09:55:00,33.89,33.94,33.89,33.94,4148.0,31.1763,31.2223,31.1763,31.2223,4148.0
2017-07-28 10:00:00,33.93,33.93,33.89,33.92,4000.0,31.2131,31.2131,31.1763,31.2039,4000.0
2017-07-28 10:05:00,33.94,33.94,33.87,33.89,10744.0,31.2223,31.2223,31.1579,31.1763,10744.0
2017-07-28 10:10:00,33.9,33.96,33.89,33.96,8400.0,31.1855,31.2407,31.1763,31.2407,8400.0
2017-07-28 10:15:00,33.92,33.96,33.92,33.94,20076.0,31.2039,31.2407,31.2039,31.2223,20076.0
2017-07-28 10:20:00,33.93,33.93,33.89,33.9,5600.0,31.2131,31.2131,31.1763,31.1855,5600.0
2017-07-28 10:25:00,33.91,33.94,33.89,33.89,4184.0,31.1947,31.2223,31.1763,31.1763,4184.0
2017-07-28 10:30:00,33.91,33.92,33.89,33.91,7200.0,31.1947,31.2039,31.1763,31.1947,7200.0
2017-07-28 10:35:00,33.9,33.94,33.9,33.93,10000.0,31.1855,31.2223,31.1855,31.2131,10000.0
2017-07-28 10:40:00,33.9,33.9,33.88,33.88,7200.0,31.1855,31.1855,31.1671,31.1671,7200.0
2017-07-28 10:45:00,33.88,33.88,33.88,33.88,2448.0,31.1671,31.1671,31.1671,31.1671,2448.0
2017-07-28 10:50:00,33.87,33.88,33.83,33.83,4652.0,31.1579,31.1671,31.1211,31.1211,4652.0
2017-07-28 10:55:00,33.84,33.89,33.84,33.87,7704.0,31.1303,31.1763,31.1303,31.1579,7704.0
2017-07-28 11:00:00,33.88,33.97,33.88,33.97,13916.0,31.1671,31.2499,31.1671,31.2499,13916.0
2017-07-28 11:05:00,33.97,33.98,33.92,33.98,22000.0,31.2499,31.2591,31.2039,31.2591,22000.0
2017-07-28 11:10:00,33.98,34.01,33.97,33.98,9600.0,31.2591,31.2867,31.2499,31.2591,9600.0
2017-07-28 11:15:00,33.98,34.01,33.98,34.0,7324.0,31.2591,31.2867,31.2591,31.2775,7324.0
2017-07-28 11:20:00,34.01,34.01,33.94,33.96,12872.0,31.2867,31.2867,31.2223,31.2407,12872.0
2017-07-28 11:25:00,33.96,33.96,33.93,33.94,9080.0,31.2407,31.2407,31.2131,31.2223,9080.0
2017-07-28 11:30:00,33.94,33.99,33.94,33.99,268964.0,31.2223,31.2683,31.2223,31.2683,268964.0
2017-07-28 11:35:00,33.99,34.03,33.98,34.03,11720.0,31.2683,31.3051,31.2591,31.3051,11720.0
2017-07-28 11:40:00,34.03,34.03,33.99,34.0,11200.0,31.3051,31.3051,31.2683,31.2775,11200.0
2017-07-28 11:45:00,33.99,34.01,33.99,33.99,8000.0,31.2683,31.2867,31.2683,31.2683,8000.0
2017-07-28 11:50:00,34.0,34.01,33.97,33.97,15964.0,31.2775,31.2867,31.2499,31.2499,15964.0
2017-07-28 11:55:00,33.99,34.0,33.99,34.0,3600.0,31.2683,31.2775,31.2683,31.2775,3600.0
2017-07-28 12:00:00,34.01,34.04,34.01,34.02,10376.0,31.2867,31.3143,31.2867,31.2959,10376.0
2017-07-28 12:05:00,34.0,34.04,34.0,34.04,8200.0,31.2775,31.3143,31.2775,31.3143,8200.0
2017-07-28 12:10:00,34.02,34.02,33.99,34.01,25656.0,31.2959,31.2959,31.2683,31.2867,25656.0
2017-07-28 12:15:00,34.01,34.02,33.99,33.99,11588.0,31.2867,31.2959,31.2683,31.2683,11588.0
2017-07-28 12:20:00,34.01,34.01,33.99,33.99,5600.0,31.2867,31.2867,31.2683,31.2683,5600.0
2017-07-28 12:25:00,33.99,34.01,33.99,34.01,5344.0,31.2683,31.2867,31.2683,31.2867,5344.0
2017-07-28 12:30:00,34.01,34.01,33.95,33.95,10400.0,31.2867,31.2867,31.2315,31.2315,10400.0
2017-07-28 12:35:00,33.93,33.95,33.88,33.88,12800.0,31.2131,31.2315,31.1671,31.1671,12800.0
2017-07-28 12:40:00,33.9,33.9,33.82,33.84,15304.0,31.1855,31.1855,31.1119,31.1303,15304.0
2017-07-28 12:45:00,33.83,33.83,33.83,33.83,400.0,31.1211,31.1211,31.1211,31.1211,400.0
2017-07-28 12:50:00,33.82,33.82,33.82,33.82,400.0,31.1119,31.1119,31.1119,31.1119,400.0
2017-07-28 12:55:00,33.81,33.81,33.77,33.77,7200.0,31.1027,31.1027,31.0659,31.0659,7200.0
2017-07-28 13:00:00,33.77,33.84,33.77,33.84,34000.0,31.0659,31.1303,31.0659,31.1303,34000.0
2017-07-28 13:05:00,33.84,33.94,33.84,33.94,15600.0,31.1303,31.2223,31.1303,31.2223,15600.0
2017-07-28 13:10:00,33.91,33.92,33.91,33.92,1600.0,31.1947,31.2039,31.1947,31.2039,1600.0
2017-07-28 13:15:00,33.91,33.91,33.91,33.91,3600.0,31.1947,31.1947,31.1947,31.1947,3600.0
2017-07-28 13:20:00,33.88,33.9,33.88,33.9,4400.0,31.1671,31.1855,31.1671,31.1855,4400.0
2017-07-28 13:25:00,33.88,33.88,33.87,33.88,4800.0,31.1671,31.1671,31.1579,31.1671,4800.0
2017-07-28 13:30:00,33.89,33.9,33.87,33.89,5600.0,31.1763,31.1855,31.1579,31.1763,5600.0
2017-07-28 13:35:00,33.88,33.89,33.87,33.88,11068.0,31.1671,31.1763,31.1579,31.1671,11068.0
2017-07-28 13:40:00,33.88,33.93,33.88,33.92,14800.0,31.1671,31.2131,31.1671,31.2039,14800.0
2017-07-28 13:45:00,33.91,33.92,33.91,33.91,11300.0,31.1947,31.2039,31.1947,31.1947,11300.0
2017-07-28 13:50:00,33.9,33.92,33.89,33.92,11768.0,31.1855,31.2039,31.1763,31.2039,11768.0
2017-07-28 13:55:00,33.92,33.93,33.89,33.9,26760.0,31.2039,31.2131,31.1763,31.1855,26760.0
2017-07-28 14:00:00,33.91,33.92,33.9,33.91,10000.0,31.1947,31.2039,31.1855,31.1947,10000.0
2017-07-28 14:05:00,33.91,33.93,33.9,33.92,16800.0,31.1947,31.2131,31.1855,31.2039,16800.0
2017-07-28 14:10:00,33.92,33.99,33.9,33.99,77604.0,31.2039,31.2683,31.1855,31.2683,77604.0
2017-07-28 14:15:00,34.0,34.0,33.94,33.94,20708.0,31.2775,31.2775,31.2223,31.2223,20708.0
2017-07-28 14:20:00,33.94,33.94,33.9,33.9,13200.0,31.2223,31.2223,31.1855,31.1855,13200.0
2017-07-28 14:25:00,33.9,33.91,33.89,33.89,17072.0,31.1855,31.1947,31.1763,31.1763,17072.0
2017-07-28 14:30:00,33.91,33.94,33.91,33.91,12600.0,31.1947,31.2223,31.1947,31.1947,12600.0
2017-07-28 14:35:00,33.91,33.94,33.91,33.91,12400.0,31.1947,31.2223,31.1947,31.1947,12400.0
2017-07-28 14:40:00,33.92,33.93,33.9,33.9,14712.0,31.2039,31.2131,31.1855,31.1855,14712.0
2017-07-28 14:45:00,33.9,33.91,33.88,33.9,12400.0,31.1855,31.1947,31.1671,31.1855,12400.0
2017-07-28 14:50:00,33.88,33.89,33.88,33.88,4000.0,31.1671,31.1763,31.1671,31.1671,4000.0
2017-07-28 14:55:00,33.89,33.91,33.89,33.9,32800.0,31.1763,31.1947,31.1763,31.1855,32800.0
2017-07-28 15:00:00,33.9,33.93,33.9,33.93,16432.0,31.1855,31.2131,31.1855,31.2131,16432.0
2017-07-28 15:05:00,33.93,33.93,33.91,33.92,23304.0,31.2131,31.2131,31.1947,31.2039,23304.0
2017-07-28 15:10:00,33.91,33.91,33.89,33.89,12500.0,31.1947,31.1947,31.1763,31.1763,12500.0
2017-07-28 15:15:00,33.89,33.93,33.88,33.92,70972.0,31.1763,31.2131,31.1671,31.2039,70972.0
2017-07-28 15:20:00,33.93,33.95,33.92,33.94,59848.0,31.2131,31.2315,31.2039,31.2223,59848.0
2017-07-28 15:25:00,33.94,33.95,33.92,33.95,40800.0,31.2223,31.2315,31.2039,31.2315,40800.0
2017-07-28 15:30:00,33.95,33.95,33.91,33.94,33316.0,31.2315,31.2315,31.1947,31.2223,33316.0
2017-07-28 15:35:00,33.94,33.95,33.93,33.94,22200.0,31.2223,31.2315,31.2131,31.2223,22200.0
2017-07-28 15:40:00,33.93,33.95,33.91,33.94,49652.0,31.2131,31.2315,31.1947,31.2223,49652.0
2017-07-28 15:45:00,33.94,33.95,33.92,33.93,34504.0,31.2223,31.2315,31.2039,31.2131,34504.0
2017-07-28 15:50:00,33.93,33.96,33.92,33.94,241856.0,31.2131,31.2407,31.2039,31.2223,241856.0
2017-07-28 15:55:00,33.94,33.94,33.89,33.9,113388.0,31.2223,31.2223,31.1763,31.1855,113388.0
2017-07-31 09:30:00,33.93,33.98,33.92,33.97,29712.0,31.2131,31.2591,31.2039,31.2499,29712.0
2017-07-31 09:35:00,33.95,33.96,33.94,33.96,2400.0,31.2315,31.2407,31.2223,31.2407,2400.0
2017-07-31 09:40:00,33.94,33.94,33.85,33.91,24500.0,31.2223,31.2223,31.1395,31.1947,24500.0
2017-07-31 09:45:00,33.88,33.88,33.81,33.85,18148.0,31.1671,31.1671,31.1027,31.1395,18148.0
2017-07-31 09:50:00,33.85,33.85,33.78,33.78,8768.0,31.1395,31.1395,31.0751,31.0751,8768.0
2017-07-31 09:55:00,33.79,33.83,33.77,33.79,11212.0,31.0843,31.1211,31.0659,31.0843,11212.0
2017-07-31 10:00:00,33.77,33.81,33.77,33.78,14624.0,31.0659,31.1027,31.0659,31.0751,14624.0
2017-07-31 10:05:00,33.78,33.78,33.69,33.69,26268.0,31.0751,31.0751,30.9923,30.9923,26268.0
2017-07-31 10:10:00,33.71,33.73,33.63,33.7,23084.0,31.0107,31.0291,30.9372,31.0015,23084.0
2017-07-31 10:15:00,33.73,33.77,33.73,33.77,9180.0,31.0291,31.0659,31.0291,31.0659,9180.0
2017-07-31 10:20:00,33.77,33.79,33.74,33.79,8400.0,31.0659,31.0843,31.0383,31.0843,8400.0
2017-07-31 10:25:00,33.78,33.82,33.77,33.82,5200.0,31.0751,31.1119,31.0659,31.1119,5200.0
2017-07-31 10:30:00,33.8,33.8,33.77,33.78,5600.0,31.0935,31.0935,31.0659,31.0751,5600.0
2017-07-31 10:35:00,33.78,33.79,33.75,33.79,7800.0,31.0751,31.0843,31.0475,31.0843,7800.0
2017-07-31 10:40:00,33.79,33.79,33.74,33.76,6400.0,31.0843,31.0843,31.0383,31.0567,6400.0
2017-07-31 10:45:00,33.75,33.78,33.75,33.78,5092.0,31.0475,31.0751,31.0475,31.0751,5092.0
2017-07-31 10:50:00,33.77,33.78,33.75,33.78,8000.0,31.0659,31.0751,31.0475,31.0751,8000.0
2017-07-31 10:55:00,33.77,33.79,33.76,33.76,7200.0,31.0659,31.0843,31.0567,31.0567,7200.0
2017-07-31 11:00:00,33.77,33.81,33.77,33.81,7600.0,31.0659,31.1027,31.0659,31.1027,7600.0
2017-07-31 11:05:00,33.79,33.81,33.78,33.8,6800.0,31.0843,31.1027,31.0751,31.0935,6800.0
2017-07-31 11:10:00,33.77,33.79,33.76,33.78,6400.0,31.0659,31.0843,31.0567,31.0751,6400.0
2017-07-31 11:15:00,33.78,33.8,33.78,33.78,4400.0,31.0751,31.0935,31.0751,31.0751,4400.0
2017-07-31 11:20:00,33.77,33.79,33.75,33.77,7200.0,31.0659,31.0843,31.0475,31.0659,7200.0
2017-07-31 11:25:00,33.77,33.8,33.77,33.77,12388.0,31.0659,31.0935,31.0659,31.0659,12388.0
2017-07-31 11:30:00,33.77,33.78,33.76,33.76,26740.0,31.0659,31.0751,31.0567,31.0567,26740.0
2017-07-31 11:35:00,33.76,33.77,33.76,33.77,9636.0,31.0567,31.0659,31.0567,31.0659,9636.0
2017-07-31 11:40:00,33.77,33.77,33.73,33.73,19416.0,31.0659,31.0659,31.0291,31.0291,19416.0
2017-07-31 11:45:00,33.72,33.72,33.7,33.7,2800.0,31.0199,31.0199,31.0015,31.0015,2800.0
2017-07-31 11:50:00,33.71,33.72,33.69,33.72,14240.0,31.0107,31.0199,30.9923,31.0199,14240.0
2017-07-31 11:55:00,33.72,33.72,33.69,33.7,10584.0,31.0199,31.0199,30.9923,31.0015,10584.0
2017-07-31 12:00:00,33.69,33.72,33.68,33.72,11600.0,30.9923,31.0199,30.9831,31.0199,11600.0
2017-07-31 12:05:00,33.71,33.77,33.71,33.77,14624.0,31.0107,31.0659,31.0107,31.0659,14624.0
2017-07-31 12:10:00,33.78,33.79,33.78,33.78,1200.0,31.0751,31.0843,31.0751,31.0751,1200.0
2017-07-31 12:15:00,33.8,33.8,33.8,33.8,2800.0,31.0935,31.0935,31.0935,31.0935,2800.0
2017-07-31 12:20:00,33.81,33.82,33.78,33.78,14204.0,31.1027,31.1119,31.0751,31.0751,14204.0
2017-07-31 12:25:00,33.8,33.81,33.79,33.79,5100.0,31.0935,31.1027,31.0843,31.0843,5100.0
2017-07-31 12:30:00,33.79,33.8,33.78,33.78,30400.0,31.0843,31.0935,31.0751,31.0751,30400.0
2017-07-31 12:35:00,33.78,33.78,33.74,33.75,13140.0,31.0751,31.0751,31.0383,31.0475,13140.0
2017-07-31 12:40:00,33.75,33.77,33.73,33.76,10400.0,31.0475,31.0659,31.0291,31.0567,10400.0
2017-07-31 12:45:00,33.76,33.76,33.74,33.75,2036.0,31.0567,31.0567,31.0383,31.0475,2036.0
2017-07-31 12:50:00,33.73,33.74,33.7,33.7,8156.0,31.0291,31.0383,31.0015,31.0015,8156.0
2017-07-31 12:55:00,33.71,33.71,33.67,33.69,4400.0,31.0107,31.0107,30.9739,30.9923,4400.0
2017-07-31 13:00:00,33.69,33.71,33.68,33.71,14136.0,30.9923,31.0107,30.9831,31.0107,14136.0
2017-07-31 13:05:00,33.71,33.76,33.71,33.75,9476.0,31.0107,31.0567,31.0107,31.0475,9476.0
2017-07-31 13:10:00,33.74,33.76,33.73,33.76,8584.0,31.0383,31.0567,31.0291,31.0567,8584.0
2017-07-31 13:15:00,33.76,33.77,33.75,33.76,2400.0,31.0567,31.0659,31.0475,31.0567,2400.0
2017-07-31 13:20:00,33.77,33.77,33.74,33.74,9276.0,31.0659,31.0659,31.0383,31.0383,9276.0
2017-07-31 13:25:00,33.74,33.78,33.74,33.78,12716.0,31.0383,31.0751,31.0383,31.0751,12716.0
2017-07-31 13:30:00,33.8,33.82,33.8,33.81,3600.0,31.0935,31.1119,31.0935,31.1027,3600.0
2017-07-31 13:35:00,33.81,33.81,33.78,33.78,7996.0,31.1027,31.1027,31.0751,31.0751,7996.0
2017-07-31 13:40:00,33.78,33.8,33.77,33.8,7036.0,31.0751,31.0935,31.0659,31.0935,7036.0
2017-07-31 13:45:00,33.8,33.8,33.79,33.8,1200.0,31.0935,31.0935,31.0843,31.0935,1200.0
2017-07-31 13:50:00,33.8,33.81,33.8,33.81,15008.0,31.0935,31.1027,31.0935,31.1027,15008.0
2017-07-31 13:55:00,33.8,33.8,33.79,33.79,3200.0,31.0935,31.0935,31.0843,31.0843,3200.0
2017-07-31 14:00:00,33.79,33.8,33.77,33.77,6400.0,31.0843,31.0935,31.0659,31.0659,6400.0
2017-07-31 14:05:00,33.78,33.79,33.77,33.77,12336.0,31.0751,31.0843,31.0659,31.0659,12336.0
2017-07-31 14:10:00,33.76,33.77,33.73,33.73,7600.0,31.0567,31.0659,31.0291,31.0291,7600.0
2017-07-31 14:15:00,33.74,33.75,33.72,33.75,34456.0,31.0383,31.0475,31.0199,31.0475,34456.0
2017-07-31 14:20:00,33.75,33.75,33.73,33.74,7416.0,31.0475,31.0475,31.0291,31.0383,7416.0
2017-07-31 14:25:00,33.75,33.76,33.74,33.76,7200.0,31.0475,31.0567,31.0383,31.0567,7200.0
2017-07-31 14:30:00,33.75,33.77,33.74,33.77,26532.0,31.0475,31.0659,31.0383,31.0659,26532.0
2017-07-31 14:35:00,33.77,33.84,33.76,33.81,33600.0,31.0659,31.1303,31.0567,31.1027,33600.0
2017-07-31 14:40:00,33.8,33.82,33.77,33.78,15640.0,31.0935,31.1119,31.0659,31.0751,15640.0
2017-07-31 14:45:00,33.79,33.79,33.7,33.74,22692.0,31.0843,31.0843,31.0015,31.0383,22692.0
2017-07-31 14:50:00,33.77,33.8,33.77,33.8,12400.0,31.0659,31.0935,31.0659,31.0935,12400.0
2017-07-31 14:55:00,33.81,33.82,33.8,33.8,13072.0,31.1027,31.1119,31.0935,31.0935,13072.0
2017-07-31 15:00:00,33.81,33.82,33.79,33.81,14084.0,31.1027,31.1119,31.0843,31.1027,14084.0
2017-07-31 15:05:00,33.81,33.81,33.77,33.77,10000.0,31.1027,31.1027,31.0659,31.0659,10000.0
2017-07-31 15:10:00,33.77,33.78,33.75,33.77,18880.0,31.0659,31.0751,31.0475,31.0659,18880.0
2017-07-31 15:15:00,33.79,33.79,33.76,33.78,24400.0,31.0843,31.0843,31.0567,31.0751,24400.0
2017-07-31 15:20:00,33.79,33.85,33.79,33.85,16680.0,31.0843,31.1395,31.0843,31.1395,16680.0
2017-07-31 15:25:00,33.85,33.85,33.77,33.83,44080.0,31.1395,31.1395,31.0659,31.1211,44080.0
2017-07-31 15:30:00,33.82,33.85,33.82,33.85,30168.0,31.1119,31.1395,31.1119,31.1395,30168.0
2017-07-31 15:35:00,33.85,33.85,33.8,33.8,31868.0,31.1395,31.1395,31.0935,31.0935,31868.0
2017-07-31 15:40:00,33.79,33.8,33.77,33.79,24568.0,31.0843,31.0935,31.0659,31.0843,24568.0
2017-07-31 15:45:00,33.79,33.81,33.79,33.8,23116.0,31.0843,31.1027,31.0843,31.0935,23116.0
2017-07-31 15:50:00,33.8,33.8,33.72,33.73,126796.0,31.0935,31.0935,31.0199,31.0291,126796.0
2017-07-31 15:55:00,33.73,33.74,33.69,33.72,229200.0,31.0291,31.0383,30.9923,31.0199,229200.0
2017-08-01 09:30:00,34.15,34.94,33.78,33.87,52148.0,31.4155,32.1423,31.0751,31.1579,52148.0
2017-08-01 09:35:00,33.81,33.88,33.72,33.72,31160.0,31.1027,31.1671,31.0199,31.0199,31160.0
2017-08-01 09:40:00,33.73,33.78,33.72,33.72,35436.0,31.0291,31.0751,31.0199,31.0199,35436.0
2017-08-01 09:45:00,33.74,33.76,33.67,33.67,16000.0,31.0383,31.0567,30.9739,30.9739,16000.0
2017-08-01 09:50:00,33.68,33.69,33.59,33.63,24820.0,30.9831,30.9923,30.9004,30.9372,24820.0
2017-08-01 09:55:00,33.62,33.72,33.62,33.67,44468.0,30.928,31.0199,30.928,30.9739,44468.0
2017-08-01 10:00:00,33.7,33.79,33.69,33.75,35228.0,31.0015,31.0843,30.9923,31.0475,35228.0
2017-08-01 10:05:00,33.74,33.84,33.74,33.8,72000.0,31.0383,31.1303,31.0383,31.0935,72000.0
2017-08-01 10:10:00,33.8,33.88,33.79,33.79,55432.0,31.0935,31.1671,31.0843,31.0843,55432.0
2017-08-01 10:15:00,33.81,33.85,33.81,33.84,30788.0,31.1027,31.1395,31.1027,31.1303,30788.0
2017-08-01 10:20:00,33.85,33.86,33.81,33.81,15360.0,31.1395,31.1487,31.1027,31.1027,15360.0
2017-08-01 10:25:00,33.79,33.86,33.79,33.84,10020.0,31.0843,31.1487,31.0843,31.1303,10020.0
2017-08-01 10:30:00,33.86,33.86,33.76,33.77,74372.0,31.1487,31.1487,31.0567,31.0659,74372.0
2017-08-01 10:35:00,33.8,33.82,33.8,33.81,15944.0,31.0935,31.1119,31.0935,31.1027,15944.0
2017-08-01 10:40:00,33.8,33.82,33.8,33.8,9600.0,31.0935,31.1119,31.0935,31.0935,9600.0
2017-08-01 10:45:00,33.79,33.79,33.78,33.78,2000.0,31.0843,31.0843,31.0751,31.0751,2000.0
2017-08-01 10:50:00,33.8,33.85,33.8,33.83,13884.0,31.0935,31.1395,31.0935,31.1211,13884.0
2017-08-01 10:55:00,33.85,33.86,33.82,33.83,13400.0,31.1395,31.1487,31.1119,31.1211,13400.0
2017-08-01 11:00:00,33.84,33.89,33.84,33.89,13656.0,31.1303,31.1763,31.1303,31.1763,13656.0
2017-08-01 11:05:00,33.89,33.91,33.87,33.87,17600.0,31.1763,31.1947,31.1579,31.1579,17600.0
2017-08-01 11:10:00,33.88,33.9,33.87,33.9,11200.0,31.1671,31.1855,31.1579,31.1855,11200.0
2017-08-01 11:15:00,33.89,33.89,33.86,33.87,11600.0,31.1763,31.1763,31.1487,31.1579,11600.0
2017-08-01 11:20:00,33.86,33.87,33.85,33.86,11700.0,31.1487,31.1579,31.1395,31.1487,11700.0
2017-08-01 11:25:00,33.86,33.9,33.86,33.88,14000.0,31.1487,31.1855,31.1487,31.1671,14000.0
2017-08-01 11:30:00,33.88,33.93,33.88,33.92,24136.0,31.1671,31.2131,31.1671,31.2039,24136.0
2017-08-01 11:35:00,33.92,33.96,33.92,33.95,10400.0,31.2039,31.2407,31.2039,31.2315,10400.0
2017-08-01 11:40:00,33.97,33.97,33.95,33.96,6000.0,31.2499,31.2499,31.2315,31.2407,6000.0
2017-08-01 11:45:00,33.95,33.95,33.89,33.91,20000.0,31.2315,31.2315,31.1763,31.1947,20000.0
2017-08-01 11:50:00,33.91,33.92,33.86,33.86,7600.0,31.1947,31.2039,31.1487,31.1487,7600.0
2017-08-01 11:55:00,33.88,33.89,33.86,33.88,13600.0,31.1671,31.1763,31.1487,31.1671,13600.0
2017-08-01 12:00:00,33.9,33.9,33.87,33.88,12400.0,31.1855,31.1855,31.1579,31.1671,12400.0
2017-08-01 12:05:00,33.86,33.93,33.86,33.88,26912.0,31.1487,31.2131,31.1487,31.1671,26912.0
2017-08-01 12:10:00,33.89,33.89,33.87,33.88,10060.0,31.1763,31.1763,31.1579,31.1671,10060.0
2017-08-01 12:15:00,33.87,33.88,33.86,33.86,3800.0,31.1579,31.1671,31.1487,31.1487,3800.0
2017-08-01 12:20:00,33.85,33.86,33.84,33.84,2000.0,31.1395,31.1487,31.1303,31.1303,2000.0
2017-08-01 12:25:00,33.84,33.86,33.83,33.85,9144.0,31.1303,31.1487,31.1211,31.1395,9144.0
2017-08-01 12:30:00,33.85,33.85,33.84,33.85,2756.0,31.1395,31.1395,31.1303,31.1395,2756.0
2017-08-01 12:35:00,33.86,33.88,33.83,33.83,59864.0,31.1487,31.1671,31.1211,31.1211,59864.0
2017-08-01 12:40:00,33.83,33.83,33.83,33.83,400.0,31.1211,31.1211,31.1211,31.1211,400.0
2017-08-01 12:45:00,33.85,33.85,33.84,33.85,8568.0,31.1395,31.1395,31.1303,31.1395,8568.0
2017-08-01 12:50:00,33.84,33.85,33.83,33.84,6668.0,31.1303,31.1395,31.1211,31.1303,6668.0
2017-08-01 12:55:00,33.84,33.85,33.83,33.85,4400.0,31.1303,31.1395,31.1211,31.1395,4400.0
2017-08-01 13:00:00,33.85,33.88,33.85,33.88,9200.0,31.1395,31.1671,31.1395,31.1671,9200.0
2017-08-01 13:05:00,33.87,33.92,33.87,33.91,19176.0,31.1579,31.2039,31.1579,31.1947,19176.0
2017-08-01 13:10:00,33.91,33.91,33.88,33.89,5640.0,31.1947,31.1947,31.1671,31.1763,5640.0
2017-08-01 13:15:00,33.89,33.89,33.85,33.85,11680.0,31.1763,31.1763,31.1395,31.1395,11680.0
2017-08-01 13:20:00,33.85,33.88,33.85,33.88,10000.0,31.1395,31.1671,31.1395,31.1671,10000.0
2017-08-01 13:25:00,33.88,33.88,33.83,33.85,30296.0,31.1671,31.1671,31.1211,31.1395,30296.0
2017-08-01 13:30:00,33.86,33.88,33.86,33.87,2188.0,31.1487,31.1671,31.1487,31.1579,2188.0
2017-08-01 13:35:00,33.88,33.88,33.87,33.87,3200.0,31.1671,31.1671,31.1579,31.1579,3200.0
2017-08-01 13:40:00,33.87,33.9,33.87,33.89,23444.0,31.1579,31.1855,31.1579,31.1763,23444.0
2017-08-01 13:45:00,33.89,33.91,33.88,33.88,11720.0,31.1763,31.1947,31.1671,31.1671,11720.0
2017-08-01 13:50:00,33.9,33.9,33.89,33.89,11600.0,31.1855,31.1855,31.1763,31.1763,11600.0
2017-08-01 13:55:00,33.88,33.91,33.88,33.9,16220.0,31.1671,31.1947,31.1671,31.1855,16220.0
2017-08-01 14:00:00,33.91,33.94,33.91,33.93,15196.0,31.1947,31.2223,31.1947,31.2131,15196.0
2017-08-01 14:05:00,33.93,33.95,33.93,33.95,14112.0,31.2131,31.2315,31.2131,31.2315,14112.0
2017-08-01 14:10:00,33.95,33.96,33.94,33.95,8800.0,31.2315,31.2407,31.2223,31.2315,8800.0
2017-08-01 14:15:00,33.95,33.96,33.94,33.94,13400.0,31.2315,31.2407,31.2223,31.2223,13400.0
2017-08-01 14:20:00,33.94,33.94,33.93,33.93,4600.0,31.2223,31.2223,31.2131,31.2131,4600.0
2017-08-01 14:25:00,33.92,33.93,33.92,33.93,12628.0,31.2039,31.2131,31.2039,31.2131,12628.0
2017-08-01 14:30:00,33.93,33.94,33.92,33.94,7136.0,31.2131,31.2223,31.2039,31.2223,7136.0
2017-08-01 14:35:00,33.94,33.94,33.94,33.94,9516.0,31.2223,31.2223,31.2223,31.2223,9516.0
2017-08-01 14:40:00,33.93,33.95,33.92,33.95,30192.0,31.2131,31.2315,31.2039,31.2315,30192.0
2017-08-01 14:45:00,33.93,33.94,33.92,33.94,4400.0,31.2131,31.2223,31.2039,31.2223,4400.0
2017-08-01 14:50:00,33.93,33.93,33.91,33.92,11600.0,31.2131,31.2131,31.1947,31.2039,11600.0
2017-08-01 14:55:00,33.92,33.93,33.9,33.91,19496.0,31.2039,31.2131,31.1855,31.1947,19496.0
2017-08-01 15:00:00,33.91,33.92,33.89,33.89,8000.0,31.1947,31.2039,31.1763,31.1763,8000.0
2017-08-01 15:05:00,33.89,33.93,33.89,33.93,14632.0,31.1763,31.2131,31.1763,31.2131,14632.0
2017-08-01 15:10:00,33.93,33.94,33.93,33.94,26772.0,31.2131,31.2223,31.2131,31.2223,26772.0
2017-08-01 15:15:00,33.94,33.94,33.92,33.92,32064.0,31.2223,31.2223,31.2039,31.2039,32064.0
2017-08-01 15:20:00,33.92,33.92,33.9,33.9,5600.0,31.2039,31.2039,31.1855,31.1855,5600.0
2017-08-01 15:25:00,33.9,33.9,33.88,33.89,19948.0,31.1855,31.1855,31.1671,31.1763,19948.0
2017-08-01 15:30:00,33.89,33.9,33.83,33.83,21020.0,31.1763,31.1855,31.1211,31.1211,21020.0
2017-08-01 15:35:00,33.84,33.87,33.84,33.85,15496.0,31.1303,31.1579,31.1303,31.1395,15496.0
2017-08-01 15:40:00,33.86,33.87,33.84,33.87,23120.0,31.1487,31.1579,31.1303,31.1579,23120.0
2017-08-01 15:45:00,33.87,33.87,33.84,33.85,17820.0,31.1579,31.1579,31.1303,31.1395,17820.0
2017-08-01 15:50:00,33.88,33.91,33.85,33.9,92036.0,31.1671,31.1947,31.1395,31.1855,92036.0
2017-08-01 15:55:00,33.9,33.9,33.88,33.88,104480.0,31.1855,31.1855,31.1671,31.1671,104480.0
2017-08-02 09:30:00,33.78,33.78,33.61,33.69,34168.0,31.0751,31.0751,30.9188,30.9923,34168.0
2017-08-02 09:35:00,33.72,33.78,33.67,33.78,44252.0,31.0199,31.0751,30.9739,31.0751,44252.0
2017-08-02 09:40:00,33.81,33.81,33.71,33.73,15740.0,31.1027,31.1027,31.0107,31.0291,15740.0
2017-08-02 09:45:00,33.71,33.73,33.67,33.71,22800.0,31.0107,31.0291,30.9739,31.0107,22800.0
2017-08-02 09:50:00,33.72,33.74,33.64,33.64,10800.0,31.0199,31.0383,30.9464,30.9464,10800.0
2017-08-02 09:55:00,33.64,33.66,33.6,33.6,12400.0,30.9464,30.9647,30.9096,30.9096,12400.0
2017-08-02 10:00:00,33.63,33.63,33.55,33.56,21172.0,30.9372,30.9372,30.8636,30.8728,21172.0
2017-08-02 10:05:00,33.56,33.67,33.55,33.65,33200.0,30.8728,30.9739,30.8636,30.9556,33200.0
2017-08-02 10:10:00,33.67,33.67,33.64,33.64,3600.0,30.9739,30.9739,30.9464,30.9464,3600.0
2017-08-02 10:15:00,33.63,33.63,33.57,33.61,34048.0,30.9372,30.9372,30.882,30.9188,34048.0
2017-08-02 10:20:00,33.6,33.61,33.56,33.59,13372.0,30.9096,30.9188,30.8728,30.9004,13372.0
2017-08-02 10:25:00,33.57,33.6,33.5,33.53,20564.0,30.882,30.9096,30.8176,30.8452,20564.0
2017-08-02 10:30:00,33.54,33.6,33.54,33.58,15972.0,30.8544,30.9096,30.8544,30.8912,15972.0
2017-08-02 10:35:00,33.56,33.61,33.56,33.58,19140.0,30.8728,30.9188,30.8728,30.8912,19140.0
2017-08-02 10:40:00,33.59,33.59,33.52,33.54,14008.0,30.9004,30.9004,30.836,30.8544,14008.0
2017-08-02 10:45:00,33.54,33.56,33.52,33.52,8400.0,30.8544,30.8728,30.836,30.836,8400.0
2017-08-02 10:50:00,33.55,33.56,33.52,33.53,11000.0,30.8636,30.8728,30.836,30.8452,11000.0
2017-08-02 10:55:00,33.51,33.52,33.46,33.51,8288.0,30.8268,30.836,30.7808,30.8268,8288.0
2017-08-02 11:00:00,33.51,33.53,33.49,33.5,14872.0,30.8268,30.8452,30.8084,30.8176,14872.0
2017-08-02 11:05:00,33.49,33.5,33.47,33.49,14840.0,30.8084,30.8176,30.79,30.8084,14840.0
2017-08-02 11:10:00,33.49,33.54,33.48,33.54,14460.0,30.8084,30.8544,30.7992,30.8544,14460.0
2017-08-02 11:15:00,33.54,33.55,33.53,33.55,7968.0,30.8544,30.8636,30.8452,30.8636,7968.0
2017-08-02 11:20:00,33.56,33.57,33.55,33.56,2800.0,30.8728,30.882,30.8636,30.8728,2800.0
2017-08-02 11:25:00,33.57,33.57,33.51,33.52,13200.0,30.882,30.882,30.8268,30.836,13200.0
2017-08-02 11:30:00,33.54,33.54,33.52,33.53,10400.0,30.8544,30.8544,30.836,30.8452,10400.0
2017-08-02 11:35:00,33.52,33.53,33.51,33.52,3200.0,30.836,30.8452,30.8268,30.836,3200.0
2017-08-02 11:40:00,33.51,33.56,33.51,33.56,3600.0,30.8268,30.8728,30.8268,30.8728,3600.0
2017-08-02 11:45:00,33.57,33.57,33.52,33.54,18392.0,30.882,30.882,30.836,30.8544,18392.0
2017-08-02 11:50:00,33.54,33.54,33.48,33.48,13240.0,30.8544,30.8544,30.7992,30.7992,13240.0
2017-08-02 11:55:00,33.48,33.48,33.45,33.45,14440.0,30.7992,30.7992,30.7716,30.7716,14440.0
2017-08-02 12:00:00,33.45,33.48,33.44,33.47,19204.0,30.7716,30.7992,30.7624,30.79,19204.0
2017-08-02 12:05:00,33.47,33.51,33.47,33.5,22800.0,30.79,30.8268,30.79,30.8176,22800.0
2017-08-02 12:10:00,33.49,33.53,33.49,33.51,10120.0,30.8084,30.8452,30.8084,30.8268,10120.0
2017-08-02 12:15:00,33.52,33.52,33.49,33.49,8400.0,30.836,30.836,30.8084,30.8084,8400.0
2017-08-02 12:20:00,33.5,33.5,33.47,33.47,3600.0,30.8176,30.8176,30.79,30.79,3600.0
2017-08-02 12:25:00,33.49,33.49,33.46,33.47,7200.0,30.8084,30.8084,30.7808,30.79,7200.0
2017-08-02 12:30:00,33.47,33.48,33.47,33.48,11688.0,30.79,30.7992,30.79,30.7992,11688.0
2017-08-02 12:35:00,33.48,33.51,33.48,33.5,14268.0,30.7992,30.8268,30.7992,30.8176,14268.0
2017-08-02 12:40:00,33.5,33.53,33.5,33.52,11692.0,30.8176,30.8452,30.8176,30.836,11692.0
2017-08-02 12:45:00,33.53,33.55,33.51,33.55,3700.0,30.8452,30.8636,30.8268,30.8636,3700.0
2017-08-02 12:50:00,33.54,33.55,33.53,33.54,17200.0,30.8544,30.8636,30.8452,30.8544,17200.0
2017-08-02 12:55:00,33.55,33.56,33.55,33.56,2800.0,30.8636,30.8728,30.8636,30.8728,2800.0
2017-08-02 13:00:00,33.55,33.56,33.53,33.55,21172.0,30.8636,30.8728,30.8452,30.8636,21172.0
2017-08-02 13:05:00,33.54,33.56,33.53,33.56,28676.0,30.8544,30.8728,30.8452,30.8728,28676.0
2017-08-02 13:10:00,33.55,33.55,33.54,33.54,4400.0,30.8636,30.8636,30.8544,30.8544,4400.0
2017-08-02 13:15:00,33.53,33.54,33.52,33.52,19812.0,30.8452,30.8544,30.836,30.836,19812.0
2017-08-02 13:20:00,33.51,33.53,33.51,33.52,4800.0,30.8268,30.8452,30.8268,30.836,4800.0
2017-08-02 13:25:00,33.54,33.57,33.54,33.56,12000.0,30.8544,30.882,30.8544,30.8728,12000.0
2017-08-02 13:30:00,33.57,33.6,33.57,33.6,14000.0,30.882,30.9096,30.882,30.9096,14000.0
2017-08-02 13:35:00,33.59,33.59,33.56,33.58,5600.0,30.9004,30.9004,30.8728,30.8912,5600.0
2017-08-02 13:40:00,33.57,33.59,33.56,33.58,24340.0,30.882,30.9004,30.8728,30.8912,24340.0
2017-08-02 13:45:00,33.58,33.58,33.55,33.56,9388.0,30.8912,30.8912,30.8636,30.8728,9388.0
2017-08-02 13:50:00,33.56,33.57,33.54,33.55,8624.0,30.8728,30.882,30.8544,30.8636,8624.0
2017-08-02 13:55:00,33.56,33.56,33.54,33.55,7604.0,30.8728,30.8728,30.8544,30.8636,7604.0
2017-08-02 14:00:00,33.56,33.56,33.53,33.55,9408.0,30.8728,30.8728,30.8452,30.8636,9408.0
2017-08-02 14:05:00,33.55,33.56,33.54,33.54,11200.0,30.8636,30.8728,30.8544,30.8544,11200.0
2017-08-02 14:10:00,33.54,33.56,33.53,33.54,6000.0,30.8544,30.8728,30.8452,30.8544,6000.0
2017-08-02 14:15:00,33.55,33.55,33.51,33.52,55236.0,30.8636,30.8636,30.8268,30.836,55236.0
2017-08-02 14:20:00,33.53,33.54,33.52,33.54,27200.0,30.8452,30.8544,30.836,30.8544,27200.0
2017-08-02 14:25:00,33.54,33.66,33.54,33.66,52836.0,30.8544,30.9647,30.8544,30.9647,52836.0
2017-08-02 14:30:00,33.66,33.69,33.61,33.67,22128.0,30.9647,30.9923,30.9188,30.9739,22128.0
2017-08-02 14:35:00,33.68,33.73,33.67,33.73,31100.0,30.9831,31.0291,30.9739,31.0291,31100.0
2017-08-02 14:40:00,33.74,33.74,33.72,33.74,21124.0,31.0383,31.0383,31.0199,31.0383,21124.0
2017-08-02 14:45:00,33.74,33.78,33.74,33.78,20680.0,31.0383,31.0751,31.0383,31.0751,20680.0
2017-08-02 14:50:00,33.78,33.79,33.76,33.77,29072.0,31.0751,31.0843,31.0567,31.0659,29072.0
2017-08-02 14:55:00,33.77,33.82,33.77,33.82,22412.0,31.0659,31.1119,31.0659,31.1119,22412.0
2017-08-02 15:00:00,33.82,33.82,33.75,33.79,25352.0,31.1119,31.1119,31.0475,31.0843,25352.0
2017-08-02 15:05:00,33.79,33.8,33.77,33.8,22624.0,31.0843,31.0935,31.0659,31.0935,22624.0
2017-08-02 15:10:00,33.8,33.85,33.79,33.84,51936.0,31.0935,31.1395,31.0843,31.1303,51936.0
2017-08-02 15:15:00,33.84,33.85,33.82,33.85,34332.0,31.1303,31.1395,31.1119,31.1395,34332.0
2017-08-02 15:20:00,33.85,33.87,33.84,33.85,29208.0,31.1395,31.1579,31.1303,31.1395,29208.0
2017-08-02 15:25:00,33.86,33.9,33.85,33.87,61172.0,31.1487,31.1855,31.1395,31.1579,61172.0
2017-08-02 15:30:00,33.87,33.87,33.82,33.84,58724.0,31.1579,31.1579,31.1119,31.1303,58724.0
2017-08-02 15:35:00,33.84,33.84,33.78,33.79,69228.0,31.1303,31.1303,31.0751,31.0843,69228.0
2017-08-02 15:40:00,33.8,33.8,33.77,33.8,32248.0,31.0935,31.0935,31.0659,31.0935,32248.0
2017-08-02 15:45:00,33.8,33.81,33.79,33.8,30984.0,31.0935,31.1027,31.0843,31.0935,30984.0
2017-08-02 15:50:00,33.81,33.84,33.74,33.75,89908.0,31.1027,31.1303,31.0383,31.0475,89908.0
2017-08-02 15:55:00,33.74,33.76,33.71,33.75,172164.0,31.0383,31.0567,31.0107,31.0475,172164.0
2017-08-03 09:30:00,33.76,33.87,33.76,33.85,21000.0,31.0567,31.1579,31.0567,31.1395,21000.0
2017-08-03 09:35:00,33.85,33.9,33.8,33.86,4400.0,31.1395,31.1855,31.0935,31.1487,4400.0
2017-08-03 09:40:00,33.82,33.9,33.8,33.8,17060.0,31.1119,31.1855,31.0935,31.0935,17060.0
2017-08-03 09:45:00,33.74,33.85,33.71,33.85,15680.0,31.0383,31.1395,31.0107,31.1395,15680.0
2017-08-03 09:50:00,33.83,33.86,33.76,33.78,9816.0,31.1211,31.1487,31.0567,31.0751,9816.0
2017-08-03 09:55:00,33.75,33.77,33.65,33.77,10276.0,31.0475,31.0659,30.9556,31.0659,10276.0
2017-08-03 10:00:00,33.72,33.75,33.71,33.71,8200.0,31.0199,31.0475,31.0107,31.0107,8200.0
2017-08-03 10:05:00,33.69,33.7,33.61,33.68,11600.0,30.9923,31.0015,30.9188,30.9831,11600.0
2017-08-03 10:10:00,33.66,33.66,33.56,33.59,40424.0,30.9647,30.9647,30.8728,30.9004,40424.0
2017-08-03 10:15:00,33.63,33.63,33.59,33.59,2400.0,30.9372,30.9372,30.9004,30.9004,2400.0
2017-08-03 10:20:00,33.58,33.63,33.57,33.63,8800.0,30.8912,30.9372,30.882,30.9372,8800.0
2017-08-03 10:25:00,33.62,33.63,33.6,33.63,10336.0,30.928,30.9372,30.9096,30.9372,10336.0
2017-08-03 10:30:00,33.63,33.63,33.58,33.58,5200.0,30.9372,30.9372,30.8912,30.8912,5200.0
2017-08-03 10:35:00,33.58,33.6,33.55,33.59,13768.0,30.8912,30.9096,30.8636,30.9004,13768.0
2017-08-03 10:40:00,33.57,33.59,33.49,33.49,7452.0,30.882,30.9004,30.8084,30.8084,7452.0
2017-08-03 10:45:00,33.53,33.54,33.49,33.49,29224.0,30.8452,30.8544,30.8084,30.8084,29224.0
2017-08-03 10:50:00,33.49,33.5,33.47,33.49,15600.0,30.8084,30.8176,30.79,30.8084,15600.0
2017-08-03 10:55:00,33.5,33.53,33.49,33.52,10000.0,30.8176,30.8452,30.8084,30.836,10000.0
2017-08-03 11:00:00,33.52,33.57,33.51,33.51,18356.0,30.836,30.882,30.8268,30.8268,18356.0
2017-08-03 11:05:00,33.52,33.56,33.52,33.52,26560.0,30.836,30.8728,30.836,30.836,26560.0
2017-08-03 11:10:00,33.53,33.53,33.49,33.49,5200.0,30.8452,30.8452,30.8084,30.8084,5200.0
2017-08-03 11:15:00,33.46,33.5,33.45,33.5,11600.0,30.7808,30.8176,30.7716,30.8176,11600.0
2017-08-03 11:20:00,33.51,33.51,33.47,33.5,9200.0,30.8268,30.8268,30.79,30.8176,9200.0
2017-08-03 11:25:00,33.5,33.56,33.49,33.56,8600.0,30.8176,30.8728,30.8084,30.8728,8600.0
2017-08-03 11:30:00,33.55,33.56,33.51,33.51,20400.0,30.8636,30.8728,30.8268,30.8268,20400.0
2017-08-03 11:35:00,33.51,33.53,33.5,33.52,23200.0,30.8268,30.8452,30.8176,30.836,23200.0
2017-08-03 11:40:00,33.52,33.58,33.52,33.58,8800.0,30.836,30.8912,30.836,30.8912,8800.0
2017-08-03 11:45:00,33.58,33.58,33.55,33.57,10804.0,30.8912,30.8912,30.8636,30.882,10804.0
2017-08-03 11:50:00,33.57,33.59,33.57,33.58,5200.0,30.882,30.9004,30.882,30.8912,5200.0
2017-08-03 11:55:00,33.57,33.57,33.57,33.57,2444.0,30.882,30.882,30.882,30.882,2444.0
2017-08-03 12:00:00,33.53,33.55,33.52,33.54,12960.0,30.8452,30.8636,30.836,30.8544,12960.0
2017-08-03 12:05:00,33.53,33.54,33.51,33.51,5516.0,30.8452,30.8544,30.8268,30.8268,5516.0
2017-08-03 12:10:00,33.5,33.52,33.5,33.52,3200.0,30.8176,30.836,30.8176,30.836,3200.0
2017-08-03 12:15:00,33.5,33.52,33.5,33.51,2800.0,30.8176,30.836,30.8176,30.8268,2800.0
2017-08-03 12:20:00,33.52,33.53,33.51,33.53,6000.0,30.836,30.8452,30.8268,30.8452,6000.0
2017-08-03 12:25:00,33.54,33.54,33.51,33.52,4400.0,30.8544,30.8544,30.8268,30.836,4400.0
2017-08-03 12:30:00,33.52,33.54,33.52,33.52,7056.0,30.836,30.8544,30.836,30.836,7056.0
2017-08-03 12:35:00,33.54,33.54,33.53,33.53,1200.0,30.8544,30.8544,30.8452,30.8452,1200.0
2017-08-03 12:40:00,33.52,33.52,33.51,33.52,2664.0,30.836,30.836,30.8268,30.836,2664.0
2017-08-03 12:45:00,33.51,33.54,33.51,33.54,5284.0,30.8268,30.8544,30.8268,30.8544,5284.0
2017-08-03 12:50:00,33.54,33.55,33.54,33.54,5984.0,30.8544,30.8636,30.8544,30.8544,5984.0
2017-08-03 12:55:00,33.53,33.53,33.52,33.52,3600.0,30.8452,30.8452,30.836,30.836,3600.0
2017-08-03 13:00:00,33.52,33.52,33.51,33.51,5600.0,30.836,30.836,30.8268,30.8268,5600.0
2017-08-03 13:05:00,33.52,33.52,33.51,33.52,2800.0,30.836,30.836,30.8268,30.836,2800.0
2017-08-03 13:10:00,33.52,33.52,33.5,33.5,3252.0,30.836,30.836,30.8176,30.8176,3252.0
2017-08-03 13:15:00,33.51,33.51,33.49,33.5,5200.0,30.8268,30.8268,30.8084,30.8176,5200.0
2017-08-03 13:20:00,33.49,33.5,33.48,33.48,8816.0,30.8084,30.8176,30.7992,30.7992,8816.0
2017-08-03 13:25:00,33.48,33.48,33.43,33.43,3200.0,30.7992,30.7992,30.7532,30.7532,3200.0
2017-08-03 13:30:00,33.42,33.44,33.42,33.43,16288.0,30.744,30.7624,30.744,30.7532,16288.0
2017-08-03 13:35:00,33.43,33.46,33.43,33.46,15620.0,30.7532,30.7808,30.7532,30.7808,15620.0
2017-08-03 13:40:00,33.46,33.46,33.45,33.45,800.0,30.7808,30.7808,30.7716,30.7716,800.0
2017-08-03 13:45:00,33.46,33.48,33.43,33.48,11760.0,30.7808,30.7992,30.7532,30.7992,11760.0
2017-08-03 13:50:00,33.48,33.52,33.47,33.5,38488.0,30.7992,30.836,30.79,30.8176,38488.0
2017-08-03 13:55:00,33.5,33.51,33.49,33.49,10440.0,30.8176,30.8268,30.8084,30.8084,10440.0
2017-08-03 14:00:00,33.49,33.49,33.48,33.48,5292.0,30.8084,30.8084,30.7992,30.7992,5292.0
2017-08-03 14:05:00,33.49,33.49,33.45,33.45,5200.0,30.8084,30.8084,30.7716,30.7716,5200.0
2017-08-03 14:10:00,33.46,33.46,33.45,33.45,3200.0,30.7808,30.7808,30.7716,30.7716,3200.0
2017-08-03 14:15:00,33.47,33.48,33.45,33.47,17600.0,30.79,30.7992,30.7716,30.79,17600.0
2017-08-03 14:20:00,33.46,33.5,33.46,33.5,9200.0,30.7808,30.8176,30.7808,30.8176,9200.0
2017-08-03 14:25:00,33.52,33.52,33.51,33.52,14400.0,30.836,30.836,30.8268,30.836,14400.0
2017-08-03 14:30:00,33.52,33.54,33.52,33.53,8000.0,30.836,30.8544,30.836,30.8452,8000.0
2017-08-03 14:35:00,33.53,33.53,33.49,33.5,26444.0,30.8452,30.8452,30.8084,30.8176,26444.0
2017-08-03 14:40:00,33.49,33.52,33.49,33.49,16800.0,30.8084,30.836,30.8084,30.8084,16800.0
2017-08-03 14:45:00,33.5,33.5,33.49,33.49,15020.0,30.8176,30.8176,30.8084,30.8084,15020.0
2017-08-03 14:50:00,33.48,33.5,33.48,33.49,12200.0,30.7992,30.8176,30.7992,30.8084,12200.0
2017-08-03 14:55:00,33.49,33.49,33.48,33.49,6800.0,30.8084,30.8084,30.7992,30.8084,6800.0
2017-08-03 15:00:00,33.49,33.51,33.49,33.5,8400.0,30.8084,30.8268,30.8084,30.8176,8400.0
2017-08-03 15:05:00,33.51,33.55,33.5,33.55,15600.0,30.8268,30.8636,30.8176,30.8636,15600.0
2017-08-03 15:10:00,33.54,33.54,33.49,33.52,42252.0,30.8544,30.8544,30.8084,30.836,42252.0
2017-08-03 15:15:00,33.53,33.56,33.53,33.55,9200.0,30.8452,30.8728,30.8452,30.8636,9200.0
2017-08-03 15:20:00,33.55,33.56,33.53,33.56,18268.0,30.8636,30.8728,30.8452,30.8728,18268.0
2017-08-03 15:25:00,33.56,33.56,33.54,33.55,13812.0,30.8728,30.8728,30.8544,30.8636,13812.0
2017-08-03 15:30:00,33.55,33.55,33.44,33.49,22400.0,30.8636,30.8636,30.7624,30.8084,22400.0
2017-08-03 15:35:00,33.49,33.52,33.48,33.51,19600.0,30.8084,30.836,30.7992,30.8268,19600.0
2017-08-03 15:40:00,33.5,33.54,33.49,33.54,21592.0,30.8176,30.8544,30.8084,30.8544,21592.0
2017-08-03 15:45:00,33.55,33.56,33.51,33.53,24216.0,30.8636,30.8728,30.8268,30.8452,24216.0
2017-08-03 15:50:00,33.54,33.69,33.54,33.57,87764.0,30.8544,30.9923,30.8544,30.882,87764.0
2017-08-03 15:55:00,33.58,33.58,33.52,33.53,198244.0,30.8912,30.8912,30.836,30.8452,198244.0
2017-08-04 09:30:00,33.66,33.66,33.37,33.6,28016.0,30.9647,30.9647,30.698,30.9096,28016.0
2017-08-04 09:35:00,33.63,33.69,33.58,33.6,10028.0,30.9372,30.9923,30.8912,30.9096,10028.0
2017-08-04 09:40:00,33.63,33.69,33.59,33.59,9616.0,30.9372,30.9923,30.9004,30.9004,9616.0
2017-08-04 09:45:00,33.58,33.63,33.55,33.58,9600.0,30.8912,30.9372,30.8636,30.8912,9600.0
2017-08-04 09:50:00,33.6,33.6,33.58,33.58,800.0,30.9096,30.9096,30.8912,30.8912,800.0
2017-08-04 09:55:00,33.55,33.56,33.49,33.56,20400.0,30.8636,30.8728,30.8084,30.8728,20400.0
2017-08-04 10:00:00,33.55,33.56,33.48,33.56,23200.0,30.8636,30.8728,30.7992,30.8728,23200.0
2017-08-04 10:05:00,33.56,33.59,33.48,33.48,16000.0,30.8728,30.9004,30.7992,30.7992,16000.0
2017-08-04 10:10:00,33.51,33.55,33.49,33.49,6000.0,30.8268,30.8636,30.8084,30.8084,6000.0
2017-08-04 10:15:00,33.51,33.58,33.51,33.56,6000.0,30.8268,30.8912,30.8268,30.8728,6000.0
2017-08-04 10:20:00,33.58,33.61,33.58,33.6,6800.0,30.8912,30.9188,30.8912,30.9096,6800.0
2017-08-04 10:25:00,33.6,33.62,33.58,33.62,4800.0,30.9096,30.928,30.8912,30.928,4800.0
2017-08-04 10:30:00,33.62,33.67,33.62,33.67,28000.0,30.928,30.9739,30.928,30.9739,28000.0
2017-08-04 10:35:00,33.67,33.72,33.67,33.7,10400.0,30.9739,31.0199,30.9739,31.0015,10400.0
2017-08-04 10:40:00,33.73,33.79,33.73,33.78,44120.0,31.0291,31.0843,31.0291,31.0751,44120.0
2017-08-04 10:45:00,33.78,33.79,33.77,33.77,2780.0,31.0751,31.0843,31.0659,31.0659,2780.0
2017-08-04 10:50:00,33.77,33.79,33.67,33.67,12308.0,31.0659,31.0843,30.9739,30.9739,12308.0
2017-08-04 10:55:00,33.7,33.74,33.7,33.74,2800.0,31.0015,31.0383,31.0015,31.0383,2800.0
2017-08-04 11:00:00,33.71,33.79,33.69,33.79,18464.0,31.0107,31.0843,30.9923,31.0843,18464.0
2017-08-04 11:05:00,33.76,33.81,33.75,33.79,22500.0,31.0567,31.1027,31.0475,31.0843,22500.0
2017-08-04 11:10:00,33.79,33.81,33.78,33.81,12420.0,31.0843,31.1027,31.0751,31.1027,12420.0
2017-08-04 11:15:00,33.82,33.82,33.79,33.81,15360.0,31.1119,31.1119,31.0843,31.1027,15360.0
2017-08-04 11:20:00,33.82,33.82,33.77,33.78,6108.0,31.1119,31.1119,31.0659,31.0751,6108.0
2017-08-04 11:25:00,33.73,33.76,33.69,33.73,10320.0,31.0291,31.0567,30.9923,31.0291,10320.0
2017-08-04 11:30:00,33.7,33.73,33.69,33.69,6400.0,31.0015,31.0291,30.9923,30.9923,6400.0
2017-08-04 11:35:00,33.66,33.72,33.66,33.72,11548.0,30.9647,31.0199,30.9647,31.0199,11548.0
2017-08-04 11:40:00,33.72,33.74,33.71,33.74,4800.0,31.0199,31.0383,31.0107,31.0383,4800.0
2017-08-04 11:45:00,33.73,33.76,33.72,33.73,18400.0,31.0291,31.0567,31.0199,31.0291,18400.0
2017-08-04 11:50:00,33.71,33.71,33.7,33.7,800.0,31.0107,31.0107,31.0015,31.0015,800.0
2017-08-04 11:55:00,33.69,33.72,33.69,33.71,4624.0,30.9923,31.0199,30.9923,31.0107,4624.0
2017-08-04 12:00:00,33.73,33.73,33.64,33.65,13128.0,31.0291,31.0291,30.9464,30.9556,13128.0
2017-08-04 12:05:00,33.64,33.66,33.63,33.65,8000.0,30.9464,30.9647,30.9372,30.9556,8000.0
2017-08-04 12:10:00,33.66,33.66,33.63,33.63,2400.0,30.9647,30.9647,30.9372,30.9372,2400.0
2017-08-04 12:15:00,33.61,33.61,33.6,33.6,4192.0,30.9188,30.9188,30.9096,30.9096,4192.0
2017-08-04 12:20:00,33.59,33.6,33.58,33.58,4880.0,30.9004,30.9096,30.8912,30.8912,4880.0
2017-08-04 12:25:00,33.6,33.61,33.59,33.6,6800.0,30.9096,30.9188,30.9004,30.9096,6800.0
2017-08-04 12:30:00,33.6,33.6,33.6,33.6,7012.0,30.9096,30.9096,30.9096,30.9096,7012.0
2017-08-04 12:35:00,33.58,33.6,33.58,33.6,4920.0,30.8912,30.9096,30.8912,30.9096,4920.0
2017-08-04 12:40:00,33.62,33.64,33.61,33.64,4400.0,30.928,30.9464,30.9188,30.9464,4400.0
2017-08-04 12:45:00,33.63,33.63,33.6,33.6,3600.0,30.9372,30.9372,30.9096,30.9096,3600.0
2017-08-04 12:50:00,33.62,33.65,33.62,33.65,6400.0,30.928,30.9556,30.928,30.9556,6400.0
2017-08-04 12:55:00,33.65,33.66,33.65,33.66,2800.0,30.9556,30.9647,30.9556,30.9647,2800.0
2017-08-04 13:00:00,33.66,33.66,33.64,33.65,11984.0,30.9647,30.9647,30.9464,30.9556,11984.0
2017-08-04 13:05:00,33.65,33.67,33.65,33.67,7600.0,30.9556,30.9739,30.9556,30.9739,7600.0
2017-08-04 13:10:00,33.67,33.69,33.66,33.66,8356.0,30.9739,30.9923,30.9647,30.9647,8356.0
2017-08-04 13:15:00,33.68,33.68,33.67,33.67,2800.0,30.9831,30.9831,30.9739,30.9739,2800.0
2017-08-04 13:20:00,33.69,33.7,33.68,33.7,2800.0,30.9923,31.0015,30.9831,31.0015,2800.0
2017-08-04 13:25:00,33.69,33.7,33.67,33.67,6224.0,30.9923,31.0015,30.9739,30.9739,6224.0
2017-08-04 13:30:00,33.69,33.71,33.69,33.71,5200.0,30.9923,31.0107,30.9923,31.0107,5200.0
2017-08-04 13:35:00,33.71,33.71,33.71,33.71,400.0,31.0107,31.0107,31.0107,31.0107,400.0
2017-08-04 13:40:00,33.71,33.71,33.7,33.71,4000.0,31.0107,31.0107,31.0015,31.0107,4000.0
2017-08-04 13:45:00,33.72,33.72,33.71,33.71,800.0,31.0199,31.0199,31.0107,31.0107,800.0
2017-08-04 13:50:00,33.72,33.73,33.72,33.73,3292.0,31.0199,31.0291,31.0199,31.0291,3292.0
2017-08-04 13:55:00,33.73,33.74,33.72,33.72,15236.0,31.0291,31.0383,31.0199,31.0199,15236.0
2017-08-04 14:00:00,33.72,33.73,33.72,33.73,2476.0,31.0199,31.0291,31.0199,31.0291,2476.0
2017-08-04 14:05:00,33.75,33.76,33.74,33.75,4736.0,31.0475,31.0567,31.0383,31.0475,4736.0
2017-08-04 14:10:00,33.76,33.77,33.74,33.77,23704.0,31.0567,31.0659,31.0383,31.0659,23704.0
2017-08-04 14:15:00,33.77,33.79,33.77,33.79,6664.0,31.0659,31.0843,31.0659,31.0843,6664.0
2017-08-04 14:20:00,33.79,33.79,33.76,33.76,9200.0,31.0843,31.0843,31.0567,31.0567,9200.0
2017-08-04 14:25:00,33.76,33.77,33.74,33.74,6212.0,31.0567,31.0659,31.0383,31.0383,6212.0
2017-08-04 14:30:00,33.74,33.75,33.73,33.75,7080.0,31.0383,31.0475,31.0291,31.0475,7080.0
2017-08-04 14:35:00,33.75,33.77,33.74,33.77,5644.0,31.0475,31.0659,31.0383,31.0659,5644.0
2017-08-04 14:40:00,33.77,33.78,33.77,33.78,6652.0,31.0659,31.0751,31.0659,31.0751,6652.0
2017-08-04 14:45:00,33.77,33.78,33.77,33.77,6488.0,31.0659,31.0751,31.0659,31.0659,6488.0
2017-08-04 14:50:00,33.76,33.76,33.75,33.75,6440.0,31.0567,31.0567,31.0475,31.0475,6440.0
2017-08-04 14:55:00,33.74,33.74,33.72,33.72,13000.0,31.0383,31.0383,31.0199,31.0199,13000.0
2017-08-04 15:00:00,33.72,33.73,33.72,33.72,24024.0,31.0199,31.0291,31.0199,31.0199,24024.0
2017-08-04 15:05:00,33.72,33.75,33.72,33.75,7248.0,31.0199,31.0475,31.0199,31.0475,7248.0
2017-08-04 15:10:00,33.75,33.76,33.74,33.74,7876.0,31.0475,31.0567,31.0383,31.0383,7876.0
2017-08-04 15:15:00,33.74,33.74,33.72,33.72,9720.0,31.0383,31.0383,31.0199,31.0199,9720.0
2017-08-04 15:20:00,33.72,33.74,33.72,33.72,10080.0,31.0199,31.0383,31.0199,31.0199,10080.0
2017-08-04 15:25:00,33.72,33.72,33.71,33.71,4252.0,31.0199,31.0199,31.0107,31.0107,4252.0
2017-08-04 15:30:00,33.7,33.71,33.67,33.71,27120.0,31.0015,31.0107,30.9739,31.0107,27120.0
2017-08-04 15:35:00,33.71,33.72,33.7,33.7,10000.0,31.0107,31.0199,31.0015,31.0015,10000.0
2017-08-04 15:40:00,33.71,33.71,33.67,33.68,14648.0,31.0107,31.0107,30.9739,30.9831,14648.0
2017-08-04 15:45:00,33.68,33.7,33.68,33.68,21520.0,30.9831,31.0015,30.9831,30.9831,21520.0
2017-08-04 15:50:00,33.71,33.75,33.69,33.74,58796.0,31.0107,31.0475,30.9923,31.0383,58796.0
2017-08-04 15:55:00,33.74,33.76,33.74,33.75,90084.0,31.0383,31.0567,31.0383,31.0475,90084.0
2017-08-07 09:30:00,33.71,33.76,33.65,33.75,25608.0,31.0107,31.0567,30.9556,31.0475,25608.0
2017-08-07 09:35:00,33.77,33.81,33.77,33.77,10308.0,31.0659,31.1027,31.0659,31.0659,10308.0
2017-08-07 09:40:00,33.75,33.81,33.71,33.78,10000.0,31.0475,31.1027,31.0107,31.0751,10000.0
2017-08-07 09:45:00,33.79,33.82,33.76,33.8,9132.0,31.0843,31.1119,31.0567,31.0935,9132.0
2017-08-07 09:50:00,33.84,33.84,33.78,33.84,12000.0,31.1303,31.1303,31.0751,31.1303,12000.0
2017-08-07 09:55:00,33.82,33.82,33.76,33.78,8800.0,31.1119,31.1119,31.0567,31.0751,8800.0
2017-08-07 10:00:00,33.74,33.77,33.71,33.71,7968.0,31.0383,31.0659,31.0107,31.0107,7968.0
2017-08-07 10:05:00,33.7,33.76,33.7,33.76,11668.0,31.0015,31.0567,31.0015,31.0567,11668.0
2017-08-07 10:10:00,33.76,33.76,33.74,33.74,6000.0,31.0567,31.0567,31.0383,31.0383,6000.0
2017-08-07 10:15:00,33.74,33.76,33.73,33.75,7300.0,31.0383,31.0567,31.0291,31.0475,7300.0
2017-08-07 10:20:00,33.75,33.75,33.74,33.74,8156.0,31.0475,31.0475,31.0383,31.0383,8156.0
2017-08-07 10:25:00,33.74,33.74,33.7,33.74,10800.0,31.0383,31.0383,31.0015,31.0383,10800.0
2017-08-07 10:30:00,33.74,33.75,33.73,33.73,7244.0,31.0383,31.0475,31.0291,31.0291,7244.0
2017-08-07 10:35:00,33.7,33.7,33.7,33.7,2800.0,31.0015,31.0015,31.0015,31.0015,2800.0
2017-08-07 10:40:00,33.66,33.66,33.6,33.6,6800.0,30.9647,30.9647,30.9096,30.9096,6800.0
2017-08-07 10:45:00,33.6,33.71,33.59,33.69,9084.0,30.9096,31.0107,30.9004,30.9923,9084.0
2017-08-07 10:50:00,33.7,33.74,33.69,33.73,7200.0,31.0015,31.0383,30.9923,31.0291,7200.0
2017-08-07 10:55:00,33.72,33.72,33.68,33.68,5600.0,31.0199,31.0199,30.9831,30.9831,5600.0
2017-08-07 11:00:00,33.67,33.69,33.65,33.66,6960.0,30.9739,30.9923,30.9556,30.9647,6960.0
2017-08-07 11:05:00,33.66,33.66,33.66,33.66,4000.0,30.9647,30.9647,30.9647,30.9647,4000.0
2017-08-07 11:10:00,33.67,33.69,33.67,33.67,9600.0,30.9739,30.9923,30.9739,30.9739,9600.0
2017-08-07 11:15:00,33.68,33.69,33.65,33.65,7092.0,30.9831,30.9923,30.9556,30.9556,7092.0
2017-08-07 11:20:00,33.65,33.69,33.62,33.68,16400.0,30.9556,30.9923,30.928,30.9831,16400.0
2017-08-07 11:25:00,33.67,33.67,33.65,33.66,3736.0,30.9739,30.9739,30.9556,30.9647,3736.0
2017-08-07 11:30:00,33.63,33.66,33.62,33.62,6000.0,30.9372,30.9647,30.928,30.928,6000.0
2017-08-07 11:35:00,33.62,33.68,33.6,33.67,18128.0,30.928,30.9831,30.9096,30.9739,18128.0
2017-08-07 11:40:00,33.67,33.67,33.65,33.65,22680.0,30.9739,30.9739,30.9556,30.9556,22680.0
2017-08-07 11:45:00,33.65,33.65,33.62,33.63,5000.0,30.9556,30.9556,30.928,30.9372,5000.0
2017-08-07 11:50:00,33.63,33.65,33.63,33.65,9728.0,30.9372,30.9556,30.9372,30.9556,9728.0
2017-08-07 11:55:00,33.64,33.64,33.63,33.63,3788.0,30.9464,30.9464,30.9372,30.9372,3788.0
2017-08-07 12:00:00,33.63,33.67,33.63,33.67,9072.0,30.9372,30.9739,30.9372,30.9739,9072.0
2017-08-07 12:05:00,33.66,33.66,33.66,33.66,3200.0,30.9647,30.9647,30.9647,30.9647,3200.0
2017-08-07 12:10:00,33.66,33.66,33.64,33.66,8912.0,30.9647,30.9647,30.9464,30.9647,8912.0
2017-08-07 12:15:00,33.66,33.67,33.66,33.66,6000.0,30.9647,30.9739,30.9647,30.9647,6000.0
2017-08-07 12:20:00,33.66,33.67,33.65,33.67,51964.0,30.9647,30.9739,30.9556,30.9739,51964.0
2017-08-07 12:25:00,33.66,33.67,33.66,33.66,3264.0,30.9647,30.9739,30.9647,30.9647,3264.0
2017-08-07 12:30:00,33.65,33.65,33.65,33.65,800.0,30.9556,30.9556,30.9556,30.9556,800.0
2017-08-07 12:35:00,33.65,33.65,33.64,33.64,3680.0,30.9556,30.9556,30.9464,30.9464,3680.0
2017-08-07 12:40:00,33.63,33.64,33.63,33.64,1776.0,30.9372,30.9464,30.9372,30.9464,1776.0
2017-08-07 12:45:00,33.63,33.66,33.63,33.64,7940.0,30.9372,30.9647,30.9372,30.9464,7940.0
2017-08-07 12:50:00,33.66,33.67,33.65,33.67,20712.0,30.9647,30.9739,30.9556,30.9739,20712.0
2017-08-07 12:55:00,33.67,33.67,33.65,33.66,16804.0,30.9739,30.9739,30.9556,30.9647,16804.0
2017-08-07 13:00:00,33.66,33.66,33.62,33.63,5200.0,30.9647,30.9647,30.928,30.9372,5200.0
2017-08-07 13:05:00,33.62,33.63,33.59,33.59,7600.0,30.928,30.9372,30.9004,30.9004,7600.0
2017-08-07 13:10:00,33.59,33.59,33.58,33.59,4000.0,30.9004,30.9004,30.8912,30.9004,4000.0
2017-08-07 13:15:00,33.6,33.6,33.6,33.6,4000.0,30.9096,30.9096,30.9096,30.9096,4000.0
2017-08-07 13:20:00,33.59,33.61,33.59,33.6,8796.0,30.9004,30.9188,30.9004,30.9096,8796.0
2017-08-07 13:25:00,33.59,33.64,33.59,33.62,11200.0,30.9004,30.9464,30.9004,30.928,11200.0
2017-08-07 13:30:00,33.61,33.61,33.6,33.6,4880.0,30.9188,30.9188,30.9096,30.9096,4880.0
2017-08-07 13:35:00,33.59,33.59,33.55,33.55,5200.0,30.9004,30.9004,30.8636,30.8636,5200.0
2017-08-07 13:40:00,33.56,33.57,33.56,33.56,6972.0,30.8728,30.882,30.8728,30.8728,6972.0
2017-08-07 13:45:00,33.57,33.6,33.57,33.59,10988.0,30.882,30.9096,30.882,30.9004,10988.0
2017-08-07 13:50:00,33.59,33.59,33.58,33.58,12848.0,30.9004,30.9004,30.8912,30.8912,12848.0
2017-08-07 13:55:00,33.57,33.62,33.57,33.62,13552.0,30.882,30.928,30.882,30.928,13552.0
2017-08-07 14:00:00,33.62,33.63,33.61,33.62,4740.0,30.928,30.9372,30.9188,30.928,4740.0
2017-08-07 14:05:00,33.62,33.63,33.62,33.63,8400.0,30.928,30.9372,30.928,30.9372,8400.0
2017-08-07 14:10:00,33.62,33.62,33.6,33.6,3200.0,30.928,30.928,30.9096,30.9096,3200.0
2017-08-07 14:15:00,33.61,33.63,33.61,33.61,7600.0,30.9188,30.9372,30.9188,30.9188,7600.0
2017-08-07 14:20:00,33.62,33.63,33.6,33.6,6000.0,30.928,30.9372,30.9096,30.9096,6000.0
2017-08-07 14:25:00,33.62,33.63,33.6,33.6,6800.0,30.928,30.9372,30.9096,30.9096,6800.0
2017-08-07 14:30:00,33.59,33.59,33.56,33.59,7744.0,30.9004,30.9004,30.8728,30.9004,7744.0
2017-08-07 14:35:00,33.57,33.59,33.56,33.59,10256.0,30.882,30.9004,30.8728,30.9004,10256.0
2017-08-07 14:40:00,33.58,33.63,33.58,33.61,20288.0,30.8912,30.9372,30.8912,30.9188,20288.0
2017-08-07 14:45:00,33.6,33.62,33.6,33.6,6000.0,30.9096,30.928,30.9096,30.9096,6000.0
2017-08-07 14:50:00,33.59,33.61,33.59,33.61,6000.0,30.9004,30.9188,30.9004,30.9188,6000.0
2017-08-07 14:55:00,33.63,33.63,33.59,33.59,5348.0,30.9372,30.9372,30.9004,30.9004,5348.0
2017-08-07 15:00:00,33.58,33.58,33.56,33.57,13404.0,30.8912,30.8912,30.8728,30.882,13404.0
2017-08-07 15:05:00,33.56,33.59,33.55,33.59,13200.0,30.8728,30.9004,30.8636,30.9004,13200.0
2017-08-07 15:10:00,33.61,33.61,33.59,33.6,14000.0,30.9188,30.9188,30.9004,30.9096,14000.0
2017-08-07 15:15:00,33.6,33.6,33.59,33.59,8600.0,30.9096,30.9096,30.9004,30.9004,8600.0
2017-08-07 15:20:00,33.6,33.6,33.57,33.57,29576.0,30.9096,30.9096,30.882,30.882,29576.0
2017-08-07 15:25:00,33.55,33.58,33.54,33.58,43208.0,30.8636,30.8912,30.8544,30.8912,43208.0
2017-08-07 15:30:00,33.57,33.57,33.55,33.56,40228.0,30.882,30.882,30.8636,30.8728,40228.0
2017-08-07 15:35:00,33.56,33.59,33.56,33.58,31156.0,30.8728,30.9004,30.8728,30.8912,31156.0
2017-08-07 15:40:00,33.58,33.6,33.58,33.58,22268.0,30.8912,30.9096,30.8912,30.8912,22268.0
2017-08-07 15:45:00,33.58,33.63,33.58,33.62,59008.0,30.8912,30.9372,30.8912,30.928,59008.0
2017-08-07 15:50:00,33.62,33.65,33.62,33.63,172108.0,30.928,30.9556,30.928,30.9372,172108.0
2017-08-07 15:55:00,33.63,33.63,33.6,33.61,131144.0,30.9372,30.9372,30.9096,30.9188,131144.0
2017-08-08 09:30:00,33.6,33.6,33.32,33.54,227528.0,30.9096,30.9096,30.652,30.8544,227528.0
2017-08-08 09:35:00,33.58,33.74,33.58,33.69,76400.0,30.8912,31.0383,30.8912,30.9923,76400.0
2017-08-08 09:40:00,33.64,33.64,33.56,33.61,13800.0,30.9464,30.9464,30.8728,30.9188,13800.0
2017-08-08 09:45:00,33.58,33.62,33.52,33.53,15244.0,30.8912,30.928,30.836,30.8452,15244.0
2017-08-08 09:50:00,33.56,33.63,33.56,33.61,23388.0,30.8728,30.9372,30.8728,30.9188,23388.0
2017-08-08 09:55:00,33.59,33.63,33.59,33.62,14000.0,30.9004,30.9372,30.9004,30.928,14000.0
2017-08-08 10:00:00,33.6,33.62,33.57,33.61,25528.0,30.9096,30.928,30.882,30.9188,25528.0
2017-08-08 10:05:00,33.62,33.63,33.6,33.6,10300.0,30.928,30.9372,30.9096,30.9096,10300.0
2017-08-08 10:10:00,33.62,33.62,33.59,33.59,10400.0,30.928,30.928,30.9004,30.9004,10400.0
2017-08-08 10:15:00,33.59,33.59,33.55,33.56,9200.0,30.9004,30.9004,30.8636,30.8728,9200.0
2017-08-08 10:20:00,33.58,33.65,33.58,33.64,14992.0,30.8912,30.9556,30.8912,30.9464,14992.0
2017-08-08 10:25:00,33.63,33.63,33.61,33.62,12500.0,30.9372,30.9372,30.9188,30.928,12500.0
2017-08-08 10:30:00,33.62,33.65,33.61,33.63,12400.0,30.928,30.9556,30.9188,30.9372,12400.0
2017-08-08 10:35:00,33.63,33.68,33.63,33.67,11600.0,30.9372,30.9831,30.9372,30.9739,11600.0
2017-08-08 10:40:00,33.67,33.69,33.66,33.69,36804.0,30.9739,30.9923,30.9647,30.9923,36804.0
2017-08-08 10:45:00,33.69,33.7,33.67,33.67,335380.0,30.9923,31.0015,30.9739,30.9739,335380.0
2017-08-08 10:50:00,33.68,33.71,33.63,33.71,30408.0,30.9831,31.0107,30.9372,31.0107,30408.0
2017-08-08 10:55:00,33.71,33.71,33.66,33.67,15200.0,31.0107,31.0107,30.9647,30.9739,15200.0
2017-08-08 11:00:00,33.66,33.67,33.62,33.62,25200.0,30.9647,30.9739,30.928,30.928,25200.0
2017-08-08 11:05:00,33.63,33.69,33.62,33.69,23540.0,30.9372,30.9923,30.928,30.9923,23540.0
2017-08-08 11:10:00,33.69,33.69,33.69,33.69,0.0,30.9923,30.9923,30.9923,30.9923,0.0
2017-08-08 11:15:00,33.7,33.7,33.65,33.65,9200.0,31.0015,31.0015,30.9556,30.9556,9200.0
2017-08-08 11:20:00,33.66,33.66,33.62,33.65,13012.0,30.9647,30.9647,30.928,30.9556,13012.0
2017-08-08 11:25:00,33.66,33.66,33.64,33.66,6400.0,30.9647,30.9647,30.9464,30.9647,6400.0
2017-08-08 11:30:00,33.64,33.64,33.64,33.64,1600.0,30.9464,30.9464,30.9464,30.9464,1600.0
2017-08-08 11:35:00,33.64,33.66,33.63,33.63,5300.0,30.9464,30.9647,30.9372,30.9372,5300.0
2017-08-08 11:40:00,33.63,33.66,33.62,33.63,13600.0,30.9372,30.9647,30.928,30.9372,13600.0
2017-08-08 11:45:00,33.63,33.68,33.63,33.65,8592.0,30.9372,30.9831,30.9372,30.9556,8592.0
2017-08-08 11:50:00,33.63,33.63,33.63,33.63,2800.0,30.9372,30.9372,30.9372,30.9372,2800.0
2017-08-08 11:55:00,33.66,33.73,33.65,33.69,14400.0,30.9647,31.0291,30.9556,30.9923,14400.0
2017-08-08 12:00:00,33.67,33.68,33.66,33.68,10476.0,30.9739,30.9831,30.9647,30.9831,10476.0
2017-08-08 12:05:00,33.67,33.69,33.66,33.67,16800.0,30.9739,30.9923,30.9647,30.9739,16800.0
2017-08-08 12:10:00,33.67,33.67,33.64,33.66,6800.0,30.9739,30.9739,30.9464,30.9647,6800.0
2017-08-08 12:15:00,33.64,33.65,33.63,33.63,7200.0,30.9464,30.9556,30.9372,30.9372,7200.0
2017-08-08 12:20:00,33.63,33.69,33.63,33.67,26088.0,30.9372,30.9923,30.9372,30.9739,26088.0
2017-08-08 12:25:00,33.66,33.66,33.65,33.66,800.0,30.9647,30.9647,30.9556,30.9647,800.0
2017-08-08 12:30:00,33.66,33.66,33.64,33.65,4000.0,30.9647,30.9647,30.9464,30.9556,4000.0
2017-08-08 12:35:00,33.63,33.67,33.63,33.65,24000.0,30.9372,30.9739,30.9372,30.9556,24000.0
2017-08-08 12:40:00,33.63,33.67,33.63,33.67,14752.0,30.9372,30.9739,30.9372,30.9739,14752.0
2017-08-08 12:45:00,33.66,33.67,33.65,33.65,3688.0,30.9647,30.9739,30.9556,30.9556,3688.0
2017-08-08 12:50:00,33.67,33.67,33.64,33.65,2000.0,30.9739,30.9739,30.9464,30.9556,2000.0
2017-08-08 12:55:00,33.63,33.63,33.62,33.62,1640.0,30.9372,30.9372,30.928,30.928,1640.0
2017-08-08 13:00:00,33.63,33.63,33.6,33.61,5496.0,30.9372,30.9372,30.9096,30.9188,5496.0
2017-08-08 13:05:00,33.6,33.63,33.59,33.63,10848.0,30.9096,30.9372,30.9004,30.9372,10848.0
2017-08-08 13:10:00,33.65,33.65,33.62,33.63,2800.0,30.9556,30.9556,30.928,30.9372,2800.0
2017-08-08 13:15:00,33.62,33.63,33.62,33.62,2800.0,30.928,30.9372,30.928,30.928,2800.0
2017-08-08 13:20:00,33.61,33.62,33.6,33.62,4000.0,30.9188,30.928,30.9096,30.928,4000.0
2017-08-08 13:25:00,33.61,33.62,33.59,33.59,19404.0,30.9188,30.928,30.9004,30.9004,19404.0
2017-08-08 13:30:00,33.59,33.6,33.57,33.6,15572.0,30.9004,30.9096,30.882,30.9096,15572.0
2017-08-08 13:35:00,33.6,33.62,33.59,33.6,37680.0,30.9096,30.928,30.9004,30.9096,37680.0
2017-08-08 13:40:00,33.6,33.6,33.58,33.58,8400.0,30.9096,30.9096,30.8912,30.8912,8400.0
2017-08-08 13:45:00,33.59,33.6,33.56,33.56,14800.0,30.9004,30.9096,30.8728,30.8728,14800.0
2017-08-08 13:50:00,33.58,33.58,33.54,33.56,39532.0,30.8912,30.8912,30.8544,30.8728,39532.0
2017-08-08 13:55:00,33.55,33.56,33.54,33.55,27348.0,30.8636,30.8728,30.8544,30.8636,27348.0
2017-08-08 14:00:00,33.56,33.56,33.52,33.53,9200.0,30.8728,30.8728,30.836,30.8452,9200.0
2017-08-08 14:05:00,33.54,33.54,33.48,33.51,140776.0,30.8544,30.8544,30.7992,30.8268,140776.0
2017-08-08 14:10:00,33.5,33.58,33.5,33.55,9616.0,30.8176,30.8912,30.8176,30.8636,9616.0
2017-08-08 14:15:00,33.57,33.57,33.52,33.52,18160.0,30.882,30.882,30.836,30.836,18160.0
2017-08-08 14:20:00,33.53,33.55,33.5,33.5,18904.0,30.8452,30.8636,30.8176,30.8176,18904.0
2017-08-08 14:25:00,33.52,33.58,33.51,33.56,16800.0,30.836,30.8912,30.8268,30.8728,16800.0
2017-08-08 14:30:00,33.56,33.57,33.54,33.55,6828.0,30.8728,30.882,30.8544,30.8636,6828.0
2017-08-08 14:35:00,33.54,33.54,33.5,33.5,8000.0,30.8544,30.8544,30.8176,30.8176,8000.0
2017-08-08 14:40:00,33.5,33.52,33.49,33.49,20000.0,30.8176,30.836,30.8084,30.8084,20000.0
2017-08-08 14:45:00,33.51,33.51,33.49,33.49,15200.0,30.8268,30.8268,30.8084,30.8084,15200.0
2017-08-08 14:50:00,33.49,33.49,33.47,33.48,12424.0,30.8084,30.8084,30.79,30.7992,12424.0
2017-08-08 14:55:00,33.46,33.48,33.43,33.44,9888.0,30.7808,30.7992,30.7532,30.7624,9888.0
2017-08-08 15:00:00,33.44,33.46,33.43,33.44,33008.0,30.7624,30.7808,30.7532,30.7624,33008.0
2017-08-08 15:05:00,33.44,33.45,33.43,33.43,12400.0,30.7624,30.7716,30.7532,30.7532,12400.0
2017-08-08 15:10:00,33.44,33.45,33.42,33.44,30860.0,30.7624,30.7716,30.744,30.7624,30860.0
2017-08-08 15:15:00,33.43,33.44,33.4,33.4,55232.0,30.7532,30.7624,30.7256,30.7256,55232.0
2017-08-08 15:20:00,33.4,33.41,33.38,33.4,92268.0,30.7256,30.7348,30.7072,30.7256,92268.0
2017-08-08 15:25:00,33.4,33.41,33.35,33.36,31852.0,30.7256,30.7348,30.6796,30.6888,31852.0
2017-08-08 15:30:00,33.36,33.37,33.31,33.36,76780.0,30.6888,30.698,30.6428,30.6888,76780.0
2017-08-08 15:35:00,33.36,33.36,33.31,33.31,66688.0,30.6888,30.6888,30.6428,30.6428,66688.0
2017-08-08 15:40:00,33.32,33.35,33.31,33.32,39804.0,30.652,30.6796,30.6428,30.652,39804.0
2017-08-08 15:45:00,33.32,33.35,33.31,33.31,68952.0,30.652,30.6796,30.6428,30.6428,68952.0
2017-08-08 15:50:00,33.31,33.32,33.27,33.3,107308.0,30.6428,30.652,30.606,30.6336,107308.0
2017-08-08 15:55:00,33.3,33.37,33.29,33.35,109632.0,30.6336,30.698,30.6244,30.6796,109632.0
2017-08-09 09:30:00,33.32,33.33,33.27,33.27,24456.0,30.652,30.6612,30.606,30.606,24456.0
2017-08-09 09:35:00,33.27,33.31,33.27,33.31,3600.0,30.606,30.6428,30.606,30.6428,3600.0
2017-08-09 09:40:00,33.28,33.28,33.15,33.15,26460.0,30.6152,30.6152,30.4956,30.4956,26460.0
2017-08-09 09:45:00,33.13,33.22,33.13,33.17,21536.0,30.4772,30.56,30.4772,30.514,21536.0
2017-08-09 09:50:00,33.18,33.2,33.18,33.19,14000.0,30.5232,30.5416,30.5232,30.5324,14000.0
2017-08-09 09:55:00,33.22,33.27,33.22,33.27,9200.0,30.56,30.606,30.56,30.606,9200.0
2017-08-09 10:00:00,33.29,33.33,33.21,33.26,10980.0,30.6244,30.6612,30.5508,30.5968,10980.0
2017-08-09 10:05:00,33.25,33.31,33.25,33.31,6128.0,30.5876,30.6428,30.5876,30.6428,6128.0
2017-08-09 10:10:00,33.31,33.31,33.24,33.24,3600.0,30.6428,30.6428,30.5784,30.5784,3600.0
2017-08-09 10:15:00,33.27,33.33,33.27,33.27,7600.0,30.606,30.6612,30.606,30.606,7600.0
2017-08-09 10:20:00,33.27,33.31,33.24,33.31,12736.0,30.606,30.6428,30.5784,30.6428,12736.0
2017-08-09 10:25:00,33.29,33.3,33.26,33.26,5500.0,30.6244,30.6336,30.5968,30.5968,5500.0
2017-08-09 10:30:00,33.27,33.33,33.24,33.33,21900.0,30.606,30.6612,30.5784,30.6612,21900.0
2017-08-09 10:35:00,33.35,33.36,33.31,33.34,207800.0,30.6796,30.6888,30.6428,30.6704,207800.0
2017-08-09 10:40:00,33.35,33.35,33.28,33.32,12400.0,30.6796,30.6796,30.6152,30.652,12400.0
2017-08-09 10:45:00,33.31,33.34,33.25,33.27,60048.0,30.6428,30.6704,30.5876,30.606,60048.0
2017-08-09 10:50:00,33.27,33.3,33.25,33.26,25492.0,30.606,30.6336,30.5876,30.5968,25492.0
2017-08-09 10:55:00,33.25,33.27,33.23,33.25,14400.0,30.5876,30.606,30.5692,30.5876,14400.0
2017-08-09 11:00:00,33.24,33.26,33.23,33.26,24000.0,30.5784,30.5968,30.5692,30.5968,24000.0
2017-08-09 11:05:00,33.27,33.28,33.18,33.19,148000.0,30.606,30.6152,30.5232,30.5324,148000.0
2017-08-09 11:10:00,33.2,33.26,33.19,33.25,26000.0,30.5416,30.5968,30.5324,30.5876,26000.0
2017-08-09 11:15:00,33.25,33.26,33.21,33.23,14720.0,30.5876,30.5968,30.5508,30.5692,14720.0
2017-08-09 11:20:00,33.23,33.24,33.2,33.21,20944.0,30.5692,30.5784,30.5416,30.5508,20944.0
2017-08-09 11:25:00,33.2,33.21,33.17,33.18,36912.0,30.5416,30.5508,30.514,30.5232,36912.0
2017-08-09 11:30:00,33.19,33.22,33.18,33.22,9600.0,30.5324,30.56,30.5232,30.56,9600.0
2017-08-09 11:35:00,33.23,33.27,33.23,33.27,6848.0,30.5692,30.606,30.5692,30.606,6848.0
2017-08-09 11:40:00,33.27,33.31,33.27,33.31,5600.0,30.606,30.6428,30.606,30.6428,5600.0
2017-08-09 11:45:00,33.29,33.32,33.29,33.32,27076.0,30.6244,30.652,30.6244,30.652,27076.0
2017-08-09 11:50:00,33.32,33.37,33.32,33.37,6800.0,30.652,30.698,30.652,30.698,6800.0
2017-08-09 11:55:00,33.38,33.38,33.33,33.33,26732.0,30.7072,30.7072,30.6612,30.6612,26732.0
2017-08-09 12:00:00,33.34,33.39,33.33,33.38,8400.0,30.6704,30.7164,30.6612,30.7072,8400.0
2017-08-09 12:05:00,33.38,33.38,33.37,33.37,2276.0,30.7072,30.7072,30.698,30.698,2276.0
2017-08-09 12:10:00,33.38,33.41,33.38,33.38,12204.0,30.7072,30.7348,30.7072,30.7072,12204.0
2017-08-09 12:15:00,33.38,33.41,33.38,33.4,5500.0,30.7072,30.7348,30.7072,30.7256,5500.0
2017-08-09 12:20:00,33.42,33.43,33.41,33.43,6880.0,30.744,30.7532,30.7348,30.7532,6880.0
2017-08-09 12:25:00,33.43,33.43,33.4,33.43,8364.0,30.7532,30.7532,30.7256,30.7532,8364.0
2017-08-09 12:30:00,33.41,33.41,33.39,33.41,6480.0,30.7348,30.7348,30.7164,30.7348,6480.0
2017-08-09 12:35:00,33.39,33.4,33.39,33.4,800.0,30.7164,30.7256,30.7164,30.7256,800.0
2017-08-09 12:40:00,33.4,33.41,33.37,33.39,13296.0,30.7256,30.7348,30.698,30.7164,13296.0
2017-08-09 12:45:00,33.39,33.41,33.38,33.4,9200.0,30.7164,30.7348,30.7072,30.7256,9200.0
2017-08-09 12:50:00,33.38,33.4,33.37,33.4,4800.0,30.7072,30.7256,30.698,30.7256,4800.0
2017-08-09 12:55:00,33.4,33.4,33.38,33.39,4000.0,30.7256,30.7256,30.7072,30.7164,4000.0
2017-08-09 13:00:00,33.37,33.38,33.36,33.36,1600.0,30.698,30.7072,30.6888,30.6888,1600.0
2017-08-09 13:05:00,33.36,33.36,33.34,33.36,11984.0,30.6888,30.6888,30.6704,30.6888,11984.0
2017-08-09 13:10:00,33.36,33.36,33.33,33.34,31364.0,30.6888,30.6888,30.6612,30.6704,31364.0
2017-08-09 13:15:00,33.33,33.34,33.33,33.34,4340.0,30.6612,30.6704,30.6612,30.6704,4340.0
2017-08-09 13:20:00,33.33,33.33,33.32,33.33,5600.0,30.6612,30.6612,30.652,30.6612,5600.0
2017-08-09 13:25:00,33.33,33.33,33.32,33.33,4800.0,30.6612,30.6612,30.652,30.6612,4800.0
2017-08-09 13:30:00,33.34,33.34,33.31,33.31,3536.0,30.6704,30.6704,30.6428,30.6428,3536.0
2017-08-09 13:35:00,33.31,33.33,33.31,33.31,1600.0,30.6428,30.6612,30.6428,30.6428,1600.0
2017-08-09 13:40:00,33.33,33.36,33.32,33.35,17600.0,30.6612,30.6888,30.652,30.6796,17600.0
2017-08-09 13:45:00,33.36,33.38,33.34,33.34,21756.0,30.6888,30.7072,30.6704,30.6704,21756.0
2017-08-09 13:50:00,33.33,33.33,33.3,33.31,8184.0,30.6612,30.6612,30.6336,30.6428,8184.0
2017-08-09 13:55:00,33.3,33.34,33.3,33.33,28868.0,30.6336,30.6704,30.6336,30.6612,28868.0
2017-08-09 14:00:00,33.31,33.32,33.27,33.28,64800.0,30.6428,30.652,30.606,30.6152,64800.0
2017-08-09 14:05:00,33.27,33.35,33.27,33.32,15392.0,30.606,30.6796,30.606,30.652,15392.0
2017-08-09 14:10:00,33.32,33.33,33.29,33.29,29292.0,30.652,30.6612,30.6244,30.6244,29292.0
2017-08-09 14:15:00,33.3,33.32,33.3,33.31,4800.0,30.6336,30.652,30.6336,30.6428,4800.0
2017-08-09 14:20:00,33.31,33.32,33.29,33.3,13800.0,30.6428,30.652,30.6244,30.6336,13800.0
2017-08-09 14:25:00,33.3,33.31,33.3,33.3,6952.0,30.6336,30.6428,30.6336,30.6336,6952.0
2017-08-09 14:30:00,33.31,33.31,33.29,33.29,8800.0,30.6428,30.6428,30.6244,30.6244,8800.0
2017-08-09 14:35:00,33.3,33.32,33.3,33.31,3848.0,30.6336,30.652,30.6336,30.6428,3848.0
2017-08-09 14:40:00,33.32,33.33,33.31,33.31,13148.0,30.652,30.6612,30.6428,30.6428,13148.0
2017-08-09 14:45:00,33.32,33.34,33.31,33.33,12120.0,30.652,30.6704,30.6428,30.6612,12120.0
2017-08-09 14:50:00,33.34,33.35,33.33,33.34,4664.0,30.6704,30.6796,30.6612,30.6704,4664.0
2017-08-09 14:55:00,33.35,33.35,33.32,33.34,33204.0,30.6796,30.6796,30.652,30.6704,33204.0
2017-08-09 15:00:00,33.33,33.33,33.3,33.3,35352.0,30.6612,30.6612,30.6336,30.6336,35352.0
2017-08-09 15:05:00,33.3,33.31,33.26,33.27,43200.0,30.6336,30.6428,30.5968,30.606,43200.0
2017-08-09 15:10:00,33.27,33.33,33.27,33.31,19948.0,30.606,30.6612,30.606,30.6428,19948.0
2017-08-09 15:15:00,33.31,33.32,33.29,33.31,34500.0,30.6428,30.652,30.6244,30.6428,34500.0
2017-08-09 15:20:00,33.31,33.32,33.27,33.27,41360.0,30.6428,30.652,30.606,30.606,41360.0
2017-08-09 15:25:00,33.27,33.29,33.27,33.27,8800.0,30.606,30.6244,30.606,30.606,8800.0
2017-08-09 15:30:00,33.28,33.29,33.27,33.29,33320.0,30.6152,30.6244,30.606,30.6244,33320.0
2017-08-09 15:35:00,33.29,33.32,33.28,33.32,16632.0,30.6244,30.652,30.6152,30.652,16632.0
2017-08-09 15:40:00,33.32,33.35,33.32,33.33,30000.0,30.652,30.6796,30.652,30.6612,30000.0
2017-08-09 15:45:00,33.33,33.33,33.29,33.31,38624.0,30.6612,30.6612,30.6244,30.6428,38624.0
2017-08-09 15:50:00,33.31,33.35,33.31,33.33,43688.0,30.6428,30.6796,30.6428,30.6612,43688.0
2017-08-09 15:55:00,33.33,33.34,33.3,33.34,83040.0,30.6612,30.6704,30.6336,30.6704,83040.0
2017-08-10 09:30:00,33.22,33.27,33.13,33.18,28236.0,30.56,30.606,30.4772,30.5232,28236.0
2017-08-10 09:35:00,33.18,33.19,33.14,33.18,8400.0,30.5232,30.5324,30.4864,30.5232,8400.0
2017-08-10 09:40:00,33.14,33.14,33.07,33.08,16128.0,30.4864,30.4864,30.422,30.4312,16128.0
2017-08-10 09:45:00,33.06,33.13,33.06,33.13,7600.0,30.4128,30.4772,30.4128,30.4772,7600.0
2017-08-10 09:50:00,33.12,33.21,33.12,33.2,6000.0,30.468,30.5508,30.468,30.5416,6000.0
2017-08-10 09:55:00,33.19,33.19,33.13,33.13,4400.0,30.5324,30.5324,30.4772,30.4772,4400.0
2017-08-10 10:00:00,33.12,33.15,32.99,32.99,37796.0,30.468,30.4956,30.3484,30.3484,37796.0
2017-08-10 10:05:00,32.99,32.99,32.88,32.99,28400.0,30.3484,30.3484,30.2472,30.3484,28400.0
2017-08-10 10:10:00,33.02,33.06,33.02,33.02,10000.0,30.376,30.4128,30.376,30.376,10000.0
2017-08-10 10:15:00,33.03,33.04,32.94,32.96,40756.0,30.3852,30.3944,30.3024,30.3208,40756.0
2017-08-10 10:20:00,32.94,33.0,32.94,32.96,10796.0,30.3024,30.3576,30.3024,30.3208,10796.0
2017-08-10 10:25:00,32.96,33.02,32.94,33.0,6800.0,30.3208,30.376,30.3024,30.3576,6800.0
2017-08-10 10:30:00,33.0,33.01,32.96,32.99,5200.0,30.3576,30.3668,30.3208,30.3484,5200.0
2017-08-10 10:35:00,32.97,33.0,32.97,33.0,6000.0,30.33,30.3576,30.33,30.3576,6000.0
2017-08-10 10:40:00,33.0,33.08,32.99,33.08,30800.0,30.3576,30.4312,30.3484,30.4312,30800.0
2017-08-10 10:45:00,33.1,33.13,33.09,33.12,4400.0,30.4496,30.4772,30.4404,30.468,4400.0
2017-08-10 10:50:00,33.1,33.1,33.07,33.08,5600.0,30.4496,30.4496,30.422,30.4312,5600.0
2017-08-10 10:55:00,33.09,33.09,33.05,33.08,2800.0,30.4404,30.4404,30.4036,30.4312,2800.0
2017-08-10 11:00:00,33.05,33.06,33.02,33.06,9740.0,30.4036,30.4128,30.376,30.4128,9740.0
2017-08-10 11:05:00,33.04,33.06,33.04,33.06,2000.0,30.3944,30.4128,30.3944,30.4128,2000.0
2017-08-10 11:10:00,33.08,33.09,33.06,33.07,6536.0,30.4312,30.4404,30.4128,30.422,6536.0
2017-08-10 11:15:00,33.07,33.08,33.06,33.06,1200.0,30.422,30.4312,30.4128,30.4128,1200.0
2017-08-10 11:20:00,33.0,33.02,33.0,33.01,1600.0,30.3576,30.376,30.3576,30.3668,1600.0
2017-08-10 11:25:00,33.01,33.1,33.01,33.1,11600.0,30.3668,30.4496,30.3668,30.4496,11600.0
2017-08-10 11:30:00,33.11,33.15,33.1,33.1,9600.0,30.4588,30.4956,30.4496,30.4496,9600.0
2017-08-10 11:35:00,33.13,33.13,33.1,33.13,22144.0,30.4772,30.4772,30.4496,30.4772,22144.0
2017-08-10 11:40:00,33.15,33.15,33.07,33.1,12956.0,30.4956,30.4956,30.422,30.4496,12956.0
2017-08-10 11:45:00,33.08,33.08,33.02,33.02,2400.0,30.4312,30.4312,30.376,30.376,2400.0
2017-08-10 11:50:00,33.02,33.07,33.02,33.04,13600.0,30.376,30.422,30.376,30.3944,13600.0
2017-08-10 11:55:00,33.06,33.06,33.03,33.05,7600.0,30.4128,30.4128,30.3852,30.4036,7600.0
2017-08-10 12:00:00,33.05,33.07,33.02,33.04,13200.0,30.4036,30.422,30.376,30.3944,13200.0
2017-08-10 12:05:00,33.04,33.06,33.02,33.05,22108.0,30.3944,30.4128,30.376,30.4036,22108.0
2017-08-10 12:10:00,33.02,33.04,33.0,33.0,9600.0,30.376,30.3944,30.3576,30.3576,9600.0
2017-08-10 12:15:00,32.99,33.01,32.98,33.01,13200.0,30.3484,30.3668,30.3392,30.3668,13200.0
2017-08-10 12:20:00,32.99,33.01,32.96,32.97,29968.0,30.3484,30.3668,30.3208,30.33,29968.0
2017-08-10 12:25:00,32.99,33.02,32.97,32.99,23996.0,30.3484,30.376,30.33,30.3484,23996.0
2017-08-10 12:30:00,32.98,32.98,32.92,32.96,159996.0,30.3392,30.3392,30.284,30.3208,159996.0
2017-08-10 12:35:00,32.95,32.97,32.94,32.96,15800.0,30.3116,30.33,30.3024,30.3208,15800.0
2017-08-10 12:40:00,32.95,32.95,32.9,32.91,7400.0,30.3116,30.3116,30.2656,30.2748,7400.0
2017-08-10 12:45:00,32.92,32.95,32.92,32.93,9200.0,30.284,30.3116,30.284,30.2932,9200.0
2017-08-10 12:50:00,32.92,32.98,32.92,32.94,28000.0,30.284,30.3392,30.284,30.3024,28000.0
2017-08-10 12:55:00,32.95,32.96,32.9,32.95,31780.0,30.3116,30.3208,30.2656,30.3116,31780.0
2017-08-10 13:00:00,32.95,32.97,32.9,32.95,53600.0,30.3116,30.33,30.2656,30.3116,53600.0
2017-08-10 13:05:00,32.93,32.95,32.91,32.94,128736.0,30.2932,30.3116,30.2748,30.3024,128736.0
2017-08-10 13:10:00,32.96,32.97,32.96,32.96,2800.0,30.3208,30.33,30.3208,30.3208,2800.0
2017-08-10 13:15:00,32.95,32.99,32.94,32.99,4800.0,30.3116,30.3484,30.3024,30.3484,4800.0
2017-08-10 13:20:00,32.99,33.06,32.98,33.06,6000.0,30.3484,30.4128,30.3392,30.4128,6000.0
2017-08-10 13:25:00,33.03,33.03,32.99,33.0,17040.0,30.3852,30.3852,30.3484,30.3576,17040.0
2017-08-10 13:30:00,33.0,33.01,32.99,33.01,4640.0,30.3576,30.3668,30.3484,30.3668,4640.0
2017-08-10 13:35:00,33.0,33.0,32.99,32.99,2000.0,30.3576,30.3576,30.3484,30.3484,2000.0
2017-08-10 13:40:00,33.01,33.02,32.99,32.99,10000.0,30.3668,30.376,30.3484,30.3484,10000.0
2017-08-10 13:45:00,32.99,33.01,32.99,33.01,4492.0,30.3484,30.3668,30.3484,30.3668,4492.0
2017-08-10 13:50:00,33.01,33.01,32.99,33.01,7460.0,30.3668,30.3668,30.3484,30.3668,7460.0
2017-08-10 13:55:00,33.01,33.01,32.98,32.98,10924.0,30.3668,30.3668,30.3392,30.3392,10924.0
2017-08-10 14:00:00,32.99,33.01,32.97,32.99,10904.0,30.3484,30.3668,30.33,30.3484,10904.0
2017-08-10 14:05:00,32.99,33.02,32.99,33.02,18480.0,30.3484,30.376,30.3484,30.376,18480.0
2017-08-10 14:10:00,33.01,33.02,33.0,33.01,10800.0,30.3668,30.376,30.3576,30.3668,10800.0
2017-08-10 14:15:00,33.01,33.02,32.99,33.02,14800.0,30.3668,30.376,30.3484,30.376,14800.0
2017-08-10 14:20:00,33.01,33.03,32.99,33.01,111428.0,30.3668,30.3852,30.3484,30.3668,111428.0
2017-08-10 14:25:00,33.0,33.02,32.99,32.99,12400.0,30.3576,30.376,30.3484,30.3484,12400.0
2017-08-10 14:30:00,33.0,33.04,33.0,33.0,31600.0,30.3576,30.3944,30.3576,30.3576,31600.0
2017-08-10 14:35:00,33.0,33.0,32.93,32.93,27332.0,30.3576,30.3576,30.2932,30.2932,27332.0
2017-08-10 14:40:00,32.94,32.95,32.91,32.91,24248.0,30.3024,30.3116,30.2748,30.2748,24248.0
2017-08-10 14:45:00,32.9,32.95,32.9,32.95,23720.0,30.2656,30.3116,30.2656,30.3116,23720.0
2017-08-10 14:50:00,32.94,32.96,32.92,32.95,18856.0,30.3024,30.3208,30.284,30.3116,18856.0
2017-08-10 14:55:00,32.94,32.94,32.88,32.89,14800.0,30.3024,30.3024,30.2472,30.2564,14800.0
2017-08-10 15:00:00,32.88,32.94,32.88,32.92,20000.0,30.2472,30.3024,30.2472,30.284,20000.0
2017-08-10 15:05:00,32.91,32.94,32.85,32.93,29160.0,30.2748,30.3024,30.2196,30.2932,29160.0
2017-08-10 15:10:00,32.92,32.92,32.84,32.87,13640.0,30.284,30.284,30.2104,30.238,13640.0
2017-08-10 15:15:00,32.86,32.86,32.8,32.83,27244.0,30.2288,30.2288,30.1736,30.2012,27244.0
2017-08-10 15:20:00,32.82,32.82,32.77,32.77,20812.0,30.192,30.192,30.146,30.146,20812.0
2017-08-10 15:25:00,32.79,32.85,32.79,32.82,33776.0,30.1644,30.2196,30.1644,30.192,33776.0
2017-08-10 15:30:00,32.82,32.82,32.74,32.77,52140.0,30.192,30.192,30.1184,30.146,52140.0
2017-08-10 15:35:00,32.76,32.8,32.76,32.79,46768.0,30.1368,30.1736,30.1368,30.1644,46768.0
2017-08-10 15:40:00,32.79,32.84,32.79,32.81,39172.0,30.1644,30.2104,30.1644,30.1828,39172.0
2017-08-10 15:45:00,32.8,32.8,32.76,32.76,41748.0,30.1736,30.1736,30.1368,30.1368,41748.0
2017-08-10 15:50:00,32.74,32.76,32.67,32.73,149060.0,30.1184,30.1368,30.054,30.1092,149060.0
2017-08-10 15:55:00,32.73,32.74,32.68,32.71,189876.0,30.1092,30.1184,30.0632,30.0908,189876.0
2017-08-11 09:30:00,32.83,32.83,32.69,32.69,49268.0,30.2012,30.2012,30.0724,30.0724,49268.0
2017-08-11 09:35:00,32.73,32.84,32.73,32.79,17796.0,30.1092,30.2104,30.1092,30.1644,17796.0
2017-08-11 09:40:00,32.79,32.88,32.78,32.83,14336.0,30.1644,30.2472,30.1552,30.2012,14336.0
2017-08-11 09:45:00,32.81,32.81,32.77,32.77,2400.0,30.1828,30.1828,30.146,30.146,2400.0
2017-08-11 09:50:00,32.78,32.84,32.77,32.83,10400.0,30.1552,30.2104,30.146,30.2012,10400.0
2017-08-11 09:55:00,32.84,32.88,32.81,32.85,12940.0,30.2104,30.2472,30.1828,30.2196,12940.0
2017-08-11 10:00:00,32.85,32.88,32.84,32.87,12400.0,30.2196,30.2472,30.2104,30.238,12400.0
2017-08-11 10:05:00,32.88,32.91,32.86,32.87,8400.0,30.2472,30.2748,30.2288,30.238,8400.0
2017-08-11 10:10:00,32.85,32.88,32.81,32.85,18400.0,30.2196,30.2472,30.1828,30.2196,18400.0
2017-08-11 10:15:00,32.84,32.92,32.84,32.91,14400.0,30.2104,30.284,30.2104,30.2748,14400.0
2017-08-11 10:20:00,32.9,32.93,32.9,32.91,5600.0,30.2656,30.2932,30.2656,30.2748,5600.0
2017-08-11 10:25:00,32.91,32.91,32.86,32.87,16504.0,30.2748,30.2748,30.2288,30.238,16504.0
2017-08-11 10:30:00,32.88,32.88,32.85,32.85,8000.0,30.2472,30.2472,30.2196,30.2196,8000.0
2017-08-11 10:35:00,32.87,32.89,32.86,32.87,13432.0,30.238,30.2564,30.2288,30.238,13432.0
2017-08-11 10:40:00,32.87,32.88,32.85,32.85,9852.0,30.238,30.2472,30.2196,30.2196,9852.0
2017-08-11 10:45:00,32.84,32.85,32.84,32.84,6484.0,30.2104,30.2196,30.2104,30.2104,6484.0
2017-08-11 10:50:00,32.84,32.84,32.82,32.84,8800.0,30.2104,30.2104,30.192,30.2104,8800.0
2017-08-11 10:55:00,32.82,32.83,32.82,32.82,2800.0,30.192,30.2012,30.192,30.192,2800.0
2017-08-11 11:00:00,32.81,32.81,32.77,32.77,17600.0,30.1828,30.1828,30.146,30.146,17600.0
2017-08-11 11:05:00,32.78,32.79,32.75,32.76,25260.0,30.1552,30.1644,30.1276,30.1368,25260.0
2017-08-11 11:10:00,32.76,32.76,32.73,32.73,3600.0,30.1368,30.1368,30.1092,30.1092,3600.0
2017-08-11 11:15:00,32.74,32.74,32.72,32.72,3600.0,30.1184,30.1184,30.1,30.1,3600.0
2017-08-11 11:20:00,32.71,32.71,32.6,32.64,41028.0,30.0908,30.0908,29.9896,30.0264,41028.0
2017-08-11 11:25:00,32.64,32.71,32.63,32.67,19280.0,30.0264,30.0908,30.0172,30.054,19280.0
2017-08-11 11:30:00,32.68,32.7,32.66,32.66,11304.0,30.0632,30.0816,30.0448,30.0448,11304.0
2017-08-11 11:35:00,32.68,32.68,32.66,32.66,3200.0,30.0632,30.0632,30.0448,30.0448,3200.0
2017-08-11 11:40:00,32.67,32.68,32.66,32.68,10000.0,30.054,30.0632,30.0448,30.0632,10000.0
2017-08-11 11:45:00,32.68,32.7,32.68,32.69,5600.0,30.0632,30.0816,30.0632,30.0724,5600.0
2017-08-11 11:50:00,32.69,32.77,32.69,32.76,22016.0,30.0724,30.146,30.0724,30.1368,22016.0
2017-08-11 11:55:00,32.76,32.77,32.74,32.77,5600.0,30.1368,30.146,30.1184,30.146,5600.0
2017-08-11 12:00:00,32.74,32.74,32.7,32.7,13824.0,30.1184,30.1184,30.0816,30.0816,13824.0
2017-08-11 12:05:00,32.7,32.7,32.7,32.7,0.0,30.0816,30.0816,30.0816,30.0816,0.0
2017-08-11 12:10:00,32.7,32.72,32.7,32.7,12160.0,30.0816,30.1,30.0816,30.0816,12160.0
2017-08-11 12:15:00,32.71,32.77,32.7,32.75,23200.0,30.0908,30.146,30.0816,30.1276,23200.0
2017-08-11 12:20:00,32.74,32.74,32.71,32.71,6400.0,30.1184,30.1184,30.0908,30.0908,6400.0
2017-08-11 12:25:00,32.7,32.72,32.69,32.69,15600.0,30.0816,30.1,30.0724,30.0724,15600.0
2017-08-11 12:30:00,32.69,32.71,32.69,32.69,24432.0,30.0724,30.0908,30.0724,30.0724,24432.0
2017-08-11 12:35:00,32.69,32.69,32.69,32.69,8800.0,30.0724,30.0724,30.0724,30.0724,8800.0
2017-08-11 12:40:00,32.68,32.7,32.68,32.69,17200.0,30.0632,30.0816,30.0632,30.0724,17200.0
2017-08-11 12:45:00,32.69,32.69,32.67,32.67,8000.0,30.0724,30.0724,30.054,30.054,8000.0
2017-08-11 12:50:00,32.67,32.67,32.67,32.67,1200.0,30.054,30.054,30.054,30.054,1200.0
2017-08-11 12:55:00,32.67,32.67,32.65,32.65,7780.0,30.054,30.054,30.0356,30.0356,7780.0
2017-08-11 13:00:00,32.65,32.65,32.62,32.62,7600.0,30.0356,30.0356,30.008,30.008,7600.0
2017-08-11 13:05:00,32.63,32.68,32.62,32.66,117600.0,30.0172,30.0632,30.008,30.0448,117600.0
2017-08-11 13:10:00,32.67,32.68,32.66,32.67,17780.0,30.054,30.0632,30.0448,30.054,17780.0
2017-08-11 13:15:00,32.67,32.67,32.66,32.66,19376.0,30.054,30.054,30.0448,30.0448,19376.0
2017-08-11 13:20:00,32.66,32.66,32.61,32.61,22332.0,30.0448,30.0448,29.9988,29.9988,22332.0
2017-08-11 13:25:00,32.62,32.63,32.62,32.63,2800.0,30.008,30.0172,30.008,30.0172,2800.0
2017-08-11 13:30:00,32.63,32.64,32.62,32.62,4800.0,30.0172,30.0264,30.008,30.008,4800.0
2017-08-11 13:35:00,32.61,32.61,32.6,32.6,4400.0,29.9988,29.9988,29.9896,29.9896,4400.0
2017-08-11 13:40:00,32.6,32.63,32.6,32.62,10000.0,29.9896,30.0172,29.9896,30.008,10000.0
2017-08-11 13:45:00,32.62,32.7,32.62,32.68,24800.0,30.008,30.0816,30.008,30.0632,24800.0
2017-08-11 13:50:00,32.67,32.68,32.64,32.68,6800.0,30.054,30.0632,30.0264,30.0632,6800.0
2017-08-11 13:55:00,32.68,32.68,32.65,32.67,17908.0,30.0632,30.0632,30.0356,30.054,17908.0
2017-08-11 14:00:00,32.67,32.68,32.66,32.66,11984.0,30.054,30.0632,30.0448,30.0448,11984.0
2017-08-11 14:05:00,32.68,32.68,32.67,32.68,22000.0,30.0632,30.0632,30.054,30.0632,22000.0
2017-08-11 14:10:00,32.68,32.7,32.67,32.68,13600.0,30.0632,30.0816,30.054,30.0632,13600.0
2017-08-11 14:15:00,32.68,32.68,32.67,32.67,10528.0,30.0632,30.0632,30.054,30.054,10528.0
2017-08-11 14:20:00,32.67,32.67,32.66,32.66,8400.0,30.054,30.054,30.0448,30.0448,8400.0
2017-08-11 14:25:00,32.66,32.66,32.62,32.63,8400.0,30.0448,30.0448,30.008,30.0172,8400.0
2017-08-11 14:30:00,32.63,32.63,32.57,32.59,17964.0,30.0172,30.0172,29.962,29.9804,17964.0
2017-08-11 14:35:00,32.57,32.66,32.55,32.63,162044.0,29.962,30.0448,29.9436,30.0172,162044.0
2017-08-11 14:40:00,32.63,32.65,32.62,32.64,10036.0,30.0172,30.0356,30.008,30.0264,10036.0
2017-08-11 14:45:00,32.63,32.64,32.6,32.6,19400.0,30.0172,30.0264,29.9896,29.9896,19400.0
2017-08-11 14:50:00,32.63,32.64,32.62,32.62,4232.0,30.0172,30.0264,30.008,30.008,4232.0
2017-08-11 14:55:00,32.63,32.67,32.62,32.63,12400.0,30.0172,30.054,30.008,30.0172,12400.0
2017-08-11 15:00:00,32.63,32.64,32.6,32.6,9536.0,30.0172,30.0264,29.9896,29.9896,9536.0
2017-08-11 15:05:00,32.6,32.6,32.59,32.59,21048.0,29.9896,29.9896,29.9804,29.9804,21048.0
2017-08-11 15:10:00,32.58,32.58,32.55,32.55,4000.0,29.9712,29.9712,29.9436,29.9436,4000.0
2017-08-11 15:15:00,32.55,32.56,32.52,32.52,20800.0,29.9436,29.9528,29.916,29.916,20800.0
2017-08-11 15:20:00,32.53,32.57,32.53,32.57,22800.0,29.9252,29.962,29.9252,29.962,22800.0
2017-08-11 15:25:00,32.57,32.61,32.57,32.59,12400.0,29.962,29.9988,29.962,29.9804,12400.0
2017-08-11 15:30:00,32.58,32.59,32.57,32.59,62044.0,29.9712,29.9804,29.962,29.9804,62044.0
2017-08-11 15:35:00,32.59,32.63,32.58,32.61,33600.0,29.9804,30.0172,29.9712,29.9988,33600.0
2017-08-11 15:40:00,32.62,32.62,32.59,32.61,19740.0,30.008,30.008,29.9804,29.9988,19740.0
2017-08-11 15:45:00,32.61,32.64,32.61,32.62,24000.0,29.9988,30.0264,29.9988,30.008,24000.0
2017-08-11 15:50:00,32.62,32.63,32.59,32.6,38748.0,30.008,30.0172,29.9804,29.9896,38748.0
2017-08-11 15:55:00,32.6,32.6,32.56,32.59,58768.0,29.9896,29.9896,29.9528,29.9804,58768.0
2017-08-14 09:30:00,32.85,32.9,32.81,32.87,23940.0,30.2196,30.2656,30.1828,30.238,23940.0
2017-08-14 09:35:00,32.91,32.94,32.91,32.94,3200.0,30.2748,30.3024,30.2748,30.3024,3200.0
2017-08-14 09:40:00,32.89,32.9,32.8,32.88,10140.0,30.2564,30.2656,30.1736,30.2472,10140.0
2017-08-14 09:45:00,32.92,33.01,32.92,32.92,12000.0,30.284,30.3668,30.284,30.284,12000.0
2017-08-14 09:50:00,32.92,32.94,32.92,32.94,3200.0,30.284,30.3024,30.284,30.3024,3200.0
2017-08-14 09:55:00,32.96,32.96,32.9,32.9,4800.0,30.3208,30.3208,30.2656,30.2656,4800.0
2017-08-14 10:00:00,32.93,32.93,32.9,32.9,2800.0,30.2932,30.2932,30.2656,30.2656,2800.0
2017-08-14 10:05:00,32.9,32.96,32.9,32.94,11200.0,30.2656,30.3208,30.2656,30.3024,11200.0
2017-08-14 10:10:00,32.94,32.99,32.94,32.99,5200.0,30.3024,30.3484,30.3024,30.3484,5200.0
2017-08-14 10:15:00,32.99,32.99,32.97,32.98,4400.0,30.3484,30.3484,30.33,30.3392,4400.0
2017-08-14 10:20:00,33.01,33.01,32.99,33.0,22916.0,30.3668,30.3668,30.3484,30.3576,22916.0
2017-08-14 10:25:00,33.0,33.02,33.0,33.01,5200.0,30.3576,30.376,30.3576,30.3668,5200.0
2017-08-14 10:30:00,33.0,33.05,33.0,33.03,7960.0,30.3576,30.4036,30.3576,30.3852,7960.0
2017-08-14 10:35:00,33.05,33.05,33.02,33.02,11252.0,30.4036,30.4036,30.376,30.376,11252.0
2017-08-14 10:40:00,33.01,33.01,33.0,33.01,3000.0,30.3668,30.3668,30.3576,30.3668,3000.0
2017-08-14 10:45:00,33.01,33.01,32.99,32.99,1600.0,30.3668,30.3668,30.3484,30.3484,1600.0
2017-08-14 10:50:00,32.99,33.01,32.98,32.99,2400.0,30.3484,30.3668,30.3392,30.3484,2400.0
2017-08-14 10:55:00,32.99,33.02,32.97,33.02,6500.0,30.3484,30.376,30.33,30.376,6500.0
2017-08-14 11:00:00,33.03,33.04,33.02,33.04,17780.0,30.3852,30.3944,30.376,30.3944,17780.0
2017-08-14 11:05:00,33.04,33.1,33.04,33.1,3600.0,30.3944,30.4496,30.3944,30.4496,3600.0
2017-08-14 11:10:00,33.09,33.14,33.09,33.1,13048.0,30.4404,30.4864,30.4404,30.4496,13048.0
2017-08-14 11:15:00,33.1,33.1,33.08,33.08,1200.0,30.4496,30.4496,30.4312,30.4312,1200.0
2017-08-14 11:20:00,33.08,33.11,33.08,33.1,8780.0,30.4312,30.4588,30.4312,30.4496,8780.0
2017-08-14 11:25:00,33.11,33.11,33.1,33.1,2400.0,30.4588,30.4588,30.4496,30.4496,2400.0
2017-08-14 11:30:00,33.1,33.1,33.1,33.1,3164.0,30.4496,30.4496,30.4496,30.4496,3164.0
2017-08-14 11:35:00,33.1,33.1,33.1,33.1,4800.0,30.4496,30.4496,30.4496,30.4496,4800.0
2017-08-14 11:40:00,33.1,33.12,33.1,33.12,4400.0,30.4496,30.468,30.4496,30.468,4400.0
2017-08-14 11:45:00,33.14,33.16,33.13,33.13,17436.0,30.4864,30.5048,30.4772,30.4772,17436.0
2017-08-14 11:50:00,33.13,33.14,33.12,33.13,14020.0,30.4772,30.4864,30.468,30.4772,14020.0
2017-08-14 11:55:00,33.13,33.13,33.08,33.13,10800.0,30.4772,30.4772,30.4312,30.4772,10800.0
2017-08-14 12:00:00,33.13,33.16,33.13,33.16,1200.0,30.4772,30.5048,30.4772,30.5048,1200.0
2017-08-14 12:05:00,33.14,33.16,33.14,33.16,11468.0,30.4864,30.5048,30.4864,30.5048,11468.0
2017-08-14 12:10:00,33.16,33.18,33.16,33.16,6500.0,30.5048,30.5232,30.5048,30.5048,6500.0
2017-08-14 12:15:00,33.16,33.16,33.13,33.13,4800.0,30.5048,30.5048,30.4772,30.4772,4800.0
2017-08-14 12:20:00,33.12,33.13,33.12,33.13,1600.0,30.468,30.4772,30.468,30.4772,1600.0
2017-08-14 12:25:00,33.13,33.16,33.13,33.13,5964.0,30.4772,30.5048,30.4772,30.4772,5964.0
2017-08-14 12:30:00,33.12,33.13,33.12,33.13,4644.0,30.468,30.4772,30.468,30.4772,4644.0
2017-08-14 12:35:00,33.11,33.13,33.08,33.1,7296.0,30.4588,30.4772,30.4312,30.4496,7296.0
2017-08-14 12:40:00,33.08,33.12,33.08,33.12,6664.0,30.4312,30.468,30.4312,30.468,6664.0
2017-08-14 12:45:00,33.1,33.14,33.1,33.13,4800.0,30.4496,30.4864,30.4496,30.4772,4800.0
2017-08-14 12:50:00,33.14,33.14,33.14,33.14,400.0,30.4864,30.4864,30.4864,30.4864,400.0
2017-08-14 12:55:00,33.15,33.17,33.12,33.16,13128.0,30.4956,30.514,30.468,30.5048,13128.0
2017-08-14 13:00:00,33.14,33.15,33.12,33.15,7200.0,30.4864,30.4956,30.468,30.4956,7200.0
2017-08-14 13:05:00,33.15,33.2,33.15,33.2,6476.0,30.4956,30.5416,30.4956,30.5416,6476.0
2017-08-14 13:10:00,33.2,33.2,33.15,33.17,7624.0,30.5416,30.5416,30.4956,30.514,7624.0
2017-08-14 13:15:00,33.17,33.17,33.15,33.16,1600.0,30.514,30.514,30.4956,30.5048,1600.0
2017-08-14 13:20:00,33.15,33.17,33.15,33.17,6620.0,30.4956,30.514,30.4956,30.514,6620.0
2017-08-14 13:25:00,33.17,33.17,33.17,33.17,400.0,30.514,30.514,30.514,30.514,400.0
2017-08-14 13:30:00,33.16,33.18,33.15,33.15,4476.0,30.5048,30.5232,30.4956,30.4956,4476.0
2017-08-14 13:35:00,33.18,33.22,33.16,33.21,26528.0,30.5232,30.56,30.5048,30.5508,26528.0
2017-08-14 13:40:00,33.22,33.23,33.2,33.21,7600.0,30.56,30.5692,30.5416,30.5508,7600.0
2017-08-14 13:45:00,33.22,33.23,33.2,33.23,7600.0,30.56,30.5692,30.5416,30.5692,7600.0
2017-08-14 13:50:00,33.22,33.24,33.19,33.2,9348.0,30.56,30.5784,30.5324,30.5416,9348.0
2017-08-14 13:55:00,33.21,33.22,33.2,33.21,10096.0,30.5508,30.56,30.5416,30.5508,10096.0
2017-08-14 14:00:00,33.21,33.22,33.2,33.2,3200.0,30.5508,30.56,30.5416,30.5416,3200.0
2017-08-14 14:05:00,33.2,33.21,33.19,33.2,10288.0,30.5416,30.5508,30.5324,30.5416,10288.0
2017-08-14 14:10:00,33.19,33.2,33.18,33.2,6284.0,30.5324,30.5416,30.5232,30.5416,6284.0
2017-08-14 14:15:00,33.19,33.2,33.18,33.2,6000.0,30.5324,30.5416,30.5232,30.5416,6000.0
2017-08-14 14:20:00,33.2,33.24,33.2,33.21,8920.0,30.5416,30.5784,30.5416,30.5508,8920.0
2017-08-14 14:25:00,33.22,33.22,33.18,33.18,4588.0,30.56,30.56,30.5232,30.5232,4588.0
2017-08-14 14:30:00,33.18,33.2,33.17,33.2,6000.0,30.5232,30.5416,30.514,30.5416,6000.0
2017-08-14 14:35:00,33.2,33.22,33.2,33.21,12160.0,30.5416,30.56,30.5416,30.5508,12160.0
2017-08-14 14:40:00,33.2,33.23,33.2,33.23,9600.0,30.5416,30.5692,30.5416,30.5692,9600.0
2017-08-14 14:45:00,33.21,33.25,33.21,33.22,25052.0,30.5508,30.5876,30.5508,30.56,25052.0
2017-08-14 14:50:00,33.22,33.23,33.21,33.23,11228.0,30.56,30.5692,30.5508,30.5692,11228.0
2017-08-14 14:55:00,33.23,33.26,33.23,33.26,11292.0,30.5692,30.5968,30.5692,30.5968,11292.0
2017-08-14 15:00:00,33.26,33.29,33.23,33.23,16400.0,30.5968,30.6244,30.5692,30.5692,16400.0
2017-08-14 15:05:00,33.26,33.28,33.24,33.28,12436.0,30.5968,30.6152,30.5784,30.6152,12436.0
2017-08-14 15:10:00,33.28,33.28,33.26,33.27,14080.0,30.6152,30.6152,30.5968,30.606,14080.0
2017-08-14 15:15:00,33.27,33.29,33.27,33.29,8176.0,30.606,30.6244,30.606,30.6244,8176.0
2017-08-14 15:20:00,33.28,33.34,33.28,33.32,21120.0,30.6152,30.6704,30.6152,30.652,21120.0
2017-08-14 15:25:00,33.31,33.32,33.29,33.31,6800.0,30.6428,30.652,30.6244,30.6428,6800.0
2017-08-14 15:30:00,33.32,33.32,33.27,33.27,12800.0,30.652,30.652,30.606,30.606,12800.0
2017-08-14 15:35:00,33.27,33.27,33.22,33.22,13920.0,30.606,30.606,30.56,30.56,13920.0
2017-08-14 15:40:00,33.22,33.24,33.22,33.23,31832.0,30.56,30.5784,30.56,30.5692,31832.0
2017-08-14 15:45:00,33.23,33.27,33.22,33.23,33200.0,30.5692,30.606,30.56,30.5692,33200.0
2017-08-14 15:50:00,33.24,33.25,33.22,33.22,43264.0,30.5784,30.5876,30.56,30.56,43264.0
2017-08-14 15:55:00,33.22,33.25,33.22,33.24,94956.0,30.56,30.5876,30.56,30.5784,94956.0
2017-08-15 09:30:00,33.2,33.23,33.1,33.1,41012.0,30.5416,30.5692,30.4496,30.4496,41012.0
2017-08-15 09:35:00,33.1,33.28,33.06,33.28,16956.0,30.4496,30.6152,30.4128,30.6152,16956.0
2017-08-15 09:40:00,33.3,33.3,33.21,33.27,10500.0,30.6336,30.6336,30.5508,30.606,10500.0
2017-08-15 09:45:00,33.25,33.3,33.25,33.26,9600.0,30.5876,30.6336,30.5876,30.5968,9600.0
2017-08-15 09:50:00,33.28,33.28,33.27,33.27,4400.0,30.6152,30.6152,30.606,30.606,4400.0
2017-08-15 09:55:00,33.29,33.31,33.29,33.31,6040.0,30.6244,30.6428,30.6244,30.6428,6040.0
2017-08-15 10:00:00,33.31,33.39,33.29,33.38,29800.0,30.6428,30.7164,30.6244,30.7072,29800.0
2017-08-15 10:05:00,33.38,33.44,33.35,33.44,23980.0,30.7072,30.7624,30.6796,30.7624,23980.0
2017-08-15 10:10:00,33.44,33.44,33.35,33.44,31340.0,30.7624,30.7624,30.6796,30.7624,31340.0
2017-08-15 10:15:00,33.39,33.45,33.38,33.45,15076.0,30.7164,30.7716,30.7072,30.7716,15076.0
2017-08-15 10:20:00,33.43,33.45,33.38,33.4,5200.0,30.7532,30.7716,30.7072,30.7256,5200.0
2017-08-15 10:25:00,33.38,33.42,33.38,33.41,16800.0,30.7072,30.744,30.7072,30.7348,16800.0
2017-08-15 10:30:00,33.42,33.42,33.36,33.38,28664.0,30.744,30.744,30.6888,30.7072,28664.0
2017-08-15 10:35:00,33.38,33.44,33.38,33.42,22768.0,30.7072,30.7624,30.7072,30.744,22768.0
2017-08-15 10:40:00,33.42,33.42,33.42,33.42,1644.0,30.744,30.744,30.744,30.744,1644.0
2017-08-15 10:45:00,33.41,33.41,33.36,33.4,12780.0,30.7348,30.7348,30.6888,30.7256,12780.0
2017-08-15 10:50:00,33.4,33.4,33.38,33.39,9688.0,30.7256,30.7256,30.7072,30.7164,9688.0
2017-08-15 10:55:00,33.37,33.4,33.37,33.39,3204.0,30.698,30.7256,30.698,30.7164,3204.0
2017-08-15 11:00:00,33.38,33.41,33.34,33.41,26936.0,30.7072,30.7348,30.6704,30.7348,26936.0
2017-08-15 11:05:00,33.38,33.43,33.38,33.43,10316.0,30.7072,30.7532,30.7072,30.7532,10316.0
2017-08-15 11:10:00,33.43,33.45,33.42,33.44,15888.0,30.7532,30.7716,30.744,30.7624,15888.0
2017-08-15 11:15:00,33.43,33.43,33.41,33.41,5200.0,30.7532,30.7532,30.7348,30.7348,5200.0
2017-08-15 11:20:00,33.39,33.41,33.38,33.4,9200.0,30.7164,30.7348,30.7072,30.7256,9200.0
2017-08-15 11:25:00,33.4,33.41,33.36,33.4,15368.0,30.7256,30.7348,30.6888,30.7256,15368.0
2017-08-15 11:30:00,33.39,33.39,33.38,33.39,14800.0,30.7164,30.7164,30.7072,30.7164,14800.0
2017-08-15 11:35:00,33.39,33.41,33.37,33.4,26616.0,30.7164,30.7348,30.698,30.7256,26616.0
2017-08-15 11:40:00,33.4,33.43,33.39,33.42,16400.0,30.7256,30.7532,30.7164,30.744,16400.0
2017-08-15 11:45:00,33.41,33.43,33.38,33.38,8800.0,30.7348,30.7532,30.7072,30.7072,8800.0
2017-08-15 11:50:00,33.37,33.38,33.35,33.37,5600.0,30.698,30.7072,30.6796,30.698,5600.0
2017-08-15 11:55:00,33.38,33.38,33.37,33.37,1600.0,30.7072,30.7072,30.698,30.698,1600.0
2017-08-15 12:00:00,33.37,33.41,33.37,33.4,22248.0,30.698,30.7348,30.698,30.7256,22248.0
2017-08-15 12:05:00,33.39,33.41,33.38,33.41,12400.0,30.7164,30.7348,30.7072,30.7348,12400.0
2017-08-15 12:10:00,33.42,33.43,33.4,33.4,9188.0,30.744,30.7532,30.7256,30.7256,9188.0
2017-08-15 12:15:00,33.41,33.42,33.4,33.4,2400.0,30.7348,30.744,30.7256,30.7256,2400.0
2017-08-15 12:20:00,33.38,33.38,33.37,33.37,2800.0,30.7072,30.7072,30.698,30.698,2800.0
2017-08-15 12:25:00,33.37,33.37,33.33,33.33,4400.0,30.698,30.698,30.6612,30.6612,4400.0
2017-08-15 12:30:00,33.33,33.33,33.3,33.31,13020.0,30.6612,30.6612,30.6336,30.6428,13020.0
2017-08-15 12:35:00,33.3,33.34,33.29,33.32,17844.0,30.6336,30.6704,30.6244,30.652,17844.0
2017-08-15 12:40:00,33.31,33.31,33.3,33.3,2400.0,30.6428,30.6428,30.6336,30.6336,2400.0
2017-08-15 12:45:00,33.29,33.32,33.29,33.31,7600.0,30.6244,30.652,30.6244,30.6428,7600.0
2017-08-15 12:50:00,33.32,33.32,33.31,33.31,1256.0,30.652,30.652,30.6428,30.6428,1256.0
2017-08-15 12:55:00,33.31,33.32,33.31,33.31,3888.0,30.6428,30.652,30.6428,30.6428,3888.0
2017-08-15 13:00:00,33.31,33.33,33.3,33.31,16180.0,30.6428,30.6612,30.6336,30.6428,16180.0
2017-08-15 13:05:00,33.32,33.34,33.32,33.34,3200.0,30.652,30.6704,30.652,30.6704,3200.0
2017-08-15 13:10:00,33.34,33.34,33.33,33.33,2800.0,30.6704,30.6704,30.6612,30.6612,2800.0
2017-08-15 13:15:00,33.33,33.34,33.32,33.34,5600.0,30.6612,30.6704,30.652,30.6704,5600.0
2017-08-15 13:20:00,33.35,33.35,33.33,33.33,5600.0,30.6796,30.6796,30.6612,30.6612,5600.0
2017-08-15 13:25:00,33.32,33.32,33.32,33.32,2400.0,30.652,30.652,30.652,30.652,2400.0
2017-08-15 13:30:00,33.3,33.31,33.3,33.3,2800.0,30.6336,30.6428,30.6336,30.6336,2800.0
2017-08-15 13:35:00,33.29,33.31,33.26,33.26,14764.0,30.6244,30.6428,30.5968,30.5968,14764.0
2017-08-15 13:40:00,33.26,33.28,33.24,33.24,34752.0,30.5968,30.6152,30.5784,30.5784,34752.0
2017-08-15 13:45:00,33.24,33.27,33.24,33.27,25504.0,30.5784,30.606,30.5784,30.606,25504.0
2017-08-15 13:50:00,33.26,33.26,33.24,33.24,1600.0,30.5968,30.5968,30.5784,30.5784,1600.0
2017-08-15 13:55:00,33.25,33.25,33.24,33.25,1600.0,30.5876,30.5876,30.5784,30.5876,1600.0
2017-08-15 14:00:00,33.25,33.26,33.24,33.26,4800.0,30.5876,30.5968,30.5784,30.5968,4800.0
2017-08-15 14:05:00,33.25,33.26,33.25,33.25,6400.0,30.5876,30.5968,30.5876,30.5876,6400.0
2017-08-15 14:10:00,33.25,33.25,33.24,33.25,3340.0,30.5876,30.5876,30.5784,30.5876,3340.0
2017-08-15 14:15:00,33.24,33.24,33.24,33.24,2000.0,30.5784,30.5784,30.5784,30.5784,2000.0
2017-08-15 14:20:00,33.23,33.24,33.22,33.22,4076.0,30.5692,30.5784,30.56,30.56,4076.0
2017-08-15 14:25:00,33.22,33.24,33.22,33.24,13176.0,30.56,30.5784,30.56,30.5784,13176.0
2017-08-15 14:30:00,33.24,33.25,33.24,33.24,5600.0,30.5784,30.5876,30.5784,30.5784,5600.0
2017-08-15 14:35:00,33.25,33.26,33.25,33.26,1200.0,30.5876,30.5968,30.5876,30.5968,1200.0
2017-08-15 14:40:00,33.24,33.25,33.23,33.23,4400.0,30.5784,30.5876,30.5692,30.5692,4400.0
2017-08-15 14:45:00,33.24,33.24,33.2,33.22,15224.0,30.5784,30.5784,30.5416,30.56,15224.0
2017-08-15 14:50:00,33.22,33.24,33.22,33.24,13520.0,30.56,30.5784,30.56,30.5784,13520.0
2017-08-15 14:55:00,33.24,33.25,33.23,33.25,8600.0,30.5784,30.5876,30.5692,30.5876,8600.0
2017-08-15 15:00:00,33.25,33.26,33.24,33.25,3532.0,30.5876,30.5968,30.5784,30.5876,3532.0
2017-08-15 15:05:00,33.25,33.26,33.24,33.25,68072.0,30.5876,30.5968,30.5784,30.5876,68072.0
2017-08-15 15:10:00,33.26,33.34,33.25,33.33,18264.0,30.5968,30.6704,30.5876,30.6612,18264.0
2017-08-15 15:15:00,33.33,33.34,33.29,33.33,23756.0,30.6612,30.6704,30.6244,30.6612,23756.0
2017-08-15 15:20:00,33.34,33.36,33.33,33.34,26600.0,30.6704,30.6888,30.6612,30.6704,26600.0
2017-08-15 15:25:00,33.34,33.35,33.3,33.3,17428.0,30.6704,30.6796,30.6336,30.6336,17428.0
2017-08-15 15:30:00,33.3,33.3,33.27,33.3,24584.0,30.6336,30.6336,30.606,30.6336,24584.0
2017-08-15 15:35:00,33.3,33.31,33.29,33.3,20224.0,30.6336,30.6428,30.6244,30.6336,20224.0
2017-08-15 15:40:00,33.3,33.31,33.29,33.3,30108.0,30.6336,30.6428,30.6244,30.6336,30108.0
2017-08-15 15:45:00,33.3,33.33,33.3,33.32,31340.0,30.6336,30.6612,30.6336,30.652,31340.0
2017-08-15 15:50:00,33.32,33.32,33.27,33.27,76788.0,30.652,30.652,30.606,30.606,76788.0
2017-08-15 15:55:00,33.27,33.31,33.25,33.29,98388.0,30.606,30.6428,30.5876,30.6244,98388.0
2017-08-16 09:30:00,33.33,33.54,33.33,33.54,167244.0,30.6612,30.8544,30.6612,30.8544,167244.0
2017-08-16 09:35:00,33.53,33.53,33.37,33.42,12800.0,30.8452,30.8452,30.698,30.744,12800.0
2017-08-16 09:40:00,33.4,33.45,33.38,33.45,4000.0,30.7256,30.7716,30.7072,30.7716,4000.0
2017-08-16 09:45:00,33.46,33.48,33.39,33.39,18228.0,30.7808,30.7992,30.7164,30.7164,18228.0
2017-08-16 09:50:00,33.4,33.43,33.39,33.39,10400.0,30.7256,30.7532,30.7164,30.7164,10400.0
2017-08-16 09:55:00,33.39,33.39,33.39,33.39,0.0,30.7164,30.7164,30.7164,30.7164,0.0
2017-08-16 10:00:00,33.4,33.4,33.33,33.38,16400.0,30.7256,30.7256,30.6612,30.7072,16400.0
2017-08-16 10:05:00,33.39,33.44,33.39,33.43,7200.0,30.7164,30.7624,30.7164,30.7532,7200.0
2017-08-16 10:10:00,33.44,33.44,33.41,33.41,2800.0,30.7624,30.7624,30.7348,30.7348,2800.0
2017-08-16 10:15:00,33.42,33.42,33.4,33.4,2800.0,30.744,30.744,30.7256,30.7256,2800.0
2017-08-16 10:20:00,33.42,33.43,33.41,33.43,5600.0,30.744,30.7532,30.7348,30.7532,5600.0
2017-08-16 10:25:00,33.4,33.44,33.4,33.44,8000.0,30.7256,30.7624,30.7256,30.7624,8000.0
2017-08-16 10:30:00,33.43,33.43,33.36,33.36,14796.0,30.7532,30.7532,30.6888,30.6888,14796.0
2017-08-16 10:35:00,33.36,33.36,33.36,33.36,1200.0,30.6888,30.6888,30.6888,30.6888,1200.0
2017-08-16 10:40:00,33.37,33.37,33.34,33.34,4800.0,30.698,30.698,30.6704,30.6704,4800.0
2017-08-16 10:45:00,33.36,33.39,33.35,33.37,16400.0,30.6888,30.7164,30.6796,30.698,16400.0
2017-08-16 10:50:00,33.36,33.38,33.34,33.38,20028.0,30.6888,30.7072,30.6704,30.7072,20028.0
2017-08-16 10:55:00,33.37,33.38,33.34,33.35,6800.0,30.698,30.7072,30.6704,30.6796,6800.0
2017-08-16 11:00:00,33.35,33.37,33.35,33.37,1200.0,30.6796,30.698,30.6796,30.698,1200.0
2017-08-16 11:05:00,33.37,33.38,33.36,33.38,6676.0,30.698,30.7072,30.6888,30.7072,6676.0
2017-08-16 11:10:00,33.36,33.37,33.34,33.34,5200.0,30.6888,30.698,30.6704,30.6704,5200.0
2017-08-16 11:15:00,33.33,33.33,33.33,33.33,400.0,30.6612,30.6612,30.6612,30.6612,400.0
2017-08-16 11:20:00,33.33,33.36,33.33,33.34,6000.0,30.6612,30.6888,30.6612,30.6704,6000.0
2017-08-16 11:25:00,33.33,33.33,33.32,33.32,3200.0,30.6612,30.6612,30.652,30.652,3200.0
2017-08-16 11:30:00,33.35,33.35,33.3,33.32,6832.0,30.6796,30.6796,30.6336,30.652,6832.0
2017-08-16 11:35:00,33.31,33.34,33.31,33.33,6400.0,30.6428,30.6704,30.6428,30.6612,6400.0
2017-08-16 11:40:00,33.35,33.4,33.34,33.4,12400.0,30.6796,30.7256,30.6704,30.7256,12400.0
2017-08-16 11:45:00,33.4,33.43,33.36,33.37,11092.0,30.7256,30.7532,30.6888,30.698,11092.0
2017-08-16 11:50:00,33.37,33.37,33.35,33.35,4000.0,30.698,30.698,30.6796,30.6796,4000.0
2017-08-16 11:55:00,33.35,33.37,33.35,33.35,3200.0,30.6796,30.698,30.6796,30.6796,3200.0
2017-08-16 12:00:00,33.37,33.39,33.37,33.39,6400.0,30.698,30.7164,30.698,30.7164,6400.0
2017-08-16 12:05:00,33.4,33.4,33.4,33.4,3600.0,30.7256,30.7256,30.7256,30.7256,3600.0
2017-08-16 12:10:00,33.38,33.4,33.37,33.4,36400.0,30.7072,30.7256,30.698,30.7256,36400.0
2017-08-16 12:15:00,33.4,33.45,33.39,33.45,13904.0,30.7256,30.7716,30.7164,30.7716,13904.0
2017-08-16 12:20:00,33.43,33.43,33.36,33.37,4800.0,30.7532,30.7532,30.6888,30.698,4800.0
2017-08-16 12:25:00,33.38,33.4,33.37,33.38,6000.0,30.7072,30.7256,30.698,30.7072,6000.0
2017-08-16 12:30:00,33.4,33.43,33.39,33.42,10400.0,30.7256,30.7532,30.7164,30.744,10400.0
2017-08-16 12:35:00,33.41,33.44,33.4,33.41,2800.0,30.7348,30.7624,30.7256,30.7348,2800.0
2017-08-16 12:40:00,33.41,33.41,33.41,33.41,0.0,30.7348,30.7348,30.7348,30.7348,0.0
2017-08-16 12:45:00,33.4,33.42,33.4,33.41,8000.0,30.7256,30.744,30.7256,30.7348,8000.0
2017-08-16 12:50:00,33.4,33.4,33.38,33.4,4800.0,30.7256,30.7256,30.7072,30.7256,4800.0
2017-08-16 12:55:00,33.36,33.38,33.35,33.38,6000.0,30.6888,30.7072,30.6796,30.7072,6000.0
2017-08-16 13:00:00,33.38,33.39,33.38,33.39,6400.0,30.7072,30.7164,30.7072,30.7164,6400.0
2017-08-16 13:05:00,33.38,33.41,33.38,33.39,6800.0,30.7072,30.7348,30.7072,30.7164,6800.0
2017-08-16 13:10:00,33.39,33.41,33.33,33.33,6400.0,30.7164,30.7348,30.6612,30.6612,6400.0
2017-08-16 13:15:00,33.31,33.37,33.31,33.36,4400.0,30.6428,30.698,30.6428,30.6888,4400.0
2017-08-16 13:20:00,33.35,33.35,33.35,33.35,800.0,30.6796,30.6796,30.6796,30.6796,800.0
2017-08-16 13:25:00,33.35,33.35,33.32,33.34,6888.0,30.6796,30.6796,30.652,30.6704,6888.0
2017-08-16 13:30:00,33.35,33.38,33.34,33.34,4000.0,30.6796,30.7072,30.6704,30.6704,4000.0
2017-08-16 13:35:00,33.35,33.38,33.35,33.38,14800.0,30.6796,30.7072,30.6796,30.7072,14800.0
2017-08-16 13:40:00,33.37,33.37,33.35,33.35,3388.0,30.698,30.698,30.6796,30.6796,3388.0
2017-08-16 13:45:00,33.34,33.38,33.33,33.37,12400.0,30.6704,30.7072,30.6612,30.698,12400.0
2017-08-16 13:50:00,33.38,33.41,33.38,33.39,8480.0,30.7072,30.7348,30.7072,30.7164,8480.0
2017-08-16 13:55:00,33.4,33.45,33.38,33.43,12632.0,30.7256,30.7716,30.7072,30.7532,12632.0
2017-08-16 14:00:00,33.41,33.46,33.4,33.45,14984.0,30.7348,30.7808,30.7256,30.7716,14984.0
2017-08-16 14:05:00,33.47,33.49,33.45,33.49,10904.0,30.79,30.8084,30.7716,30.8084,10904.0
2017-08-16 14:10:00,33.48,33.49,33.44,33.48,10456.0,30.7992,30.8084,30.7624,30.7992,10456.0
2017-08-16 14:15:00,33.47,33.48,33.42,33.44,19600.0,30.79,30.7992,30.744,30.7624,19600.0
2017-08-16 14:20:00,33.43,33.44,33.41,33.41,12860.0,30.7532,30.7624,30.7348,30.7348,12860.0
2017-08-16 14:25:00,33.44,33.45,33.43,33.45,3200.0,30.7624,30.7716,30.7532,30.7716,3200.0
2017-08-16 14:30:00,33.43,33.45,33.4,33.43,6492.0,30.7532,30.7716,30.7256,30.7532,6492.0
2017-08-16 14:35:00,33.44,33.45,33.42,33.43,3600.0,30.7624,30.7716,30.744,30.7532,3600.0
2017-08-16 14:40:00,33.42,33.43,33.42,33.43,2000.0,30.744,30.7532,30.744,30.7532,2000.0
2017-08-16 14:45:00,33.42,33.46,33.42,33.46,9200.0,30.744,30.7808,30.744,30.7808,9200.0
2017-08-16 14:50:00,33.47,33.47,33.45,33.45,3040.0,30.79,30.79,30.7716,30.7716,3040.0
2017-08-16 14:55:00,33.44,33.44,33.44,33.44,2000.0,30.7624,30.7624,30.7624,30.7624,2000.0
2017-08-16 15:00:00,33.44,33.46,33.44,33.44,7200.0,30.7624,30.7808,30.7624,30.7624,7200.0
2017-08-16 15:05:00,33.43,33.43,33.39,33.4,8520.0,30.7532,30.7532,30.7164,30.7256,8520.0
2017-08-16 15:10:00,33.4,33.41,33.38,33.4,8800.0,30.7256,30.7348,30.7072,30.7256,8800.0
2017-08-16 15:15:00,33.4,33.41,33.36,33.37,6400.0,30.7256,30.7348,30.6888,30.698,6400.0
2017-08-16 15:20:00,33.35,33.38,33.34,33.38,13996.0,30.6796,30.7072,30.6704,30.7072,13996.0
2017-08-16 15:25:00,33.37,33.37,33.36,33.37,4800.0,30.698,30.698,30.6888,30.698,4800.0
2017-08-16 15:30:00,33.36,33.39,33.36,33.36,16792.0,30.6888,30.7164,30.6888,30.6888,16792.0
2017-08-16 15:35:00,33.38,33.38,33.35,33.35,16048.0,30.7072,30.7072,30.6796,30.6796,16048.0
2017-08-16 15:40:00,33.36,33.39,33.35,33.37,16524.0,30.6888,30.7164,30.6796,30.698,16524.0
2017-08-16 15:45:00,33.37,33.37,33.32,33.35,18400.0,30.698,30.698,30.652,30.6796,18400.0
2017-08-16 15:50:00,33.35,33.35,33.31,33.32,33784.0,30.6796,30.6796,30.6428,30.652,33784.0
2017-08-16 15:55:00,33.32,33.34,33.29,33.34,52604.0,30.652,30.6704,30.6244,30.6704,52604.0
2017-08-17 09:30:00,33.29,33.29,33.21,33.22,19700.0,30.6244,30.6244,30.5508,30.56,19700.0
2017-08-17 09:35:00,33.25,33.25,33.16,33.16,14400.0,30.5876,30.5876,30.5048,30.5048,14400.0
2017-08-17 09:40:00,33.15,33.17,33.08,33.14,7584.0,30.4956,30.514,30.4312,30.4864,7584.0
2017-08-17 09:45:00,33.16,33.22,33.14,33.21,14000.0,30.5048,30.56,30.4864,30.5508,14000.0
2017-08-17 09:50:00,33.22,33.22,33.22,33.22,400.0,30.56,30.56,30.56,30.56,400.0
2017-08-17 09:55:00,33.24,33.26,33.15,33.16,18736.0,30.5784,30.5968,30.4956,30.5048,18736.0
2017-08-17 10:00:00,33.1,33.19,33.09,33.13,11200.0,30.4496,30.5324,30.4404,30.4772,11200.0
2017-08-17 10:05:00,33.13,33.23,33.12,33.2,13380.0,30.4772,30.5692,30.468,30.5416,13380.0
2017-08-17 10:10:00,33.18,33.18,33.07,33.08,7600.0,30.5232,30.5232,30.422,30.4312,7600.0
2017-08-17 10:15:00,33.05,33.07,32.98,32.99,20468.0,30.4036,30.422,30.3392,30.3484,20468.0
2017-08-17 10:20:00,33.03,33.04,32.97,32.97,10400.0,30.3852,30.3944,30.33,30.33,10400.0
2017-08-17 10:25:00,32.95,32.99,32.94,32.98,9000.0,30.3116,30.3484,30.3024,30.3392,9000.0
2017-08-17 10:30:00,33.0,33.05,32.98,33.05,11656.0,30.3576,30.4036,30.3392,30.4036,11656.0
2017-08-17 10:35:00,33.06,33.15,33.03,33.15,28800.0,30.4128,30.4956,30.3852,30.4956,28800.0
2017-08-17 10:40:00,33.16,33.2,33.08,33.14,33980.0,30.5048,30.5416,30.4312,30.4864,33980.0
2017-08-17 10:45:00,33.18,33.2,33.17,33.17,8400.0,30.5232,30.5416,30.514,30.514,8400.0
2017-08-17 10:50:00,33.19,33.21,33.17,33.2,4400.0,30.5324,30.5508,30.514,30.5416,4400.0
2017-08-17 10:55:00,33.18,33.2,33.16,33.19,14584.0,30.5232,30.5416,30.5048,30.5324,14584.0
2017-08-17 11:00:00,33.17,33.21,33.17,33.21,17600.0,30.514,30.5508,30.514,30.5508,17600.0
2017-08-17 11:05:00,33.21,33.25,33.21,33.22,13836.0,30.5508,30.5876,30.5508,30.56,13836.0
2017-08-17 11:10:00,33.22,33.25,33.22,33.23,6000.0,30.56,30.5876,30.56,30.5692,6000.0
2017-08-17 11:15:00,33.22,33.24,33.2,33.2,4528.0,30.56,30.5784,30.5416,30.5416,4528.0
2017-08-17 11:20:00,33.19,33.2,33.17,33.18,10624.0,30.5324,30.5416,30.514,30.5232,10624.0
2017-08-17 11:25:00,33.18,33.18,33.17,33.17,7200.0,30.5232,30.5232,30.514,30.514,7200.0
2017-08-17 11:30:00,33.18,33.18,33.15,33.15,5200.0,30.5232,30.5232,30.4956,30.4956,5200.0
2017-08-17 11:35:00,33.15,33.18,33.15,33.17,4000.0,30.4956,30.5232,30.4956,30.514,4000.0
2017-08-17 11:40:00,33.16,33.16,33.15,33.15,2400.0,30.5048,30.5048,30.4956,30.4956,2400.0
2017-08-17 11:45:00,33.14,33.14,33.08,33.08,4800.0,30.4864,30.4864,30.4312,30.4312,4800.0
2017-08-17 11:50:00,33.1,33.13,33.09,33.1,12000.0,30.4496,30.4772,30.4404,30.4496,12000.0
2017-08-17 11:55:00,33.09,33.13,33.09,33.13,7200.0,30.4404,30.4772,30.4404,30.4772,7200.0
2017-08-17 12:00:00,33.14,33.17,33.12,33.17,29120.0,30.4864,30.514,30.468,30.514,29120.0
2017-08-17 12:05:00,33.16,33.17,33.14,33.15,9120.0,30.5048,30.514,30.4864,30.4956,9120.0
2017-08-17 12:10:00,33.14,33.14,33.1,33.12,11136.0,30.4864,30.4864,30.4496,30.468,11136.0
2017-08-17 12:15:00,33.1,33.11,33.07,33.07,5600.0,30.4496,30.4588,30.422,30.422,5600.0
2017-08-17 12:20:00,33.09,33.13,33.09,33.11,9452.0,30.4404,30.4772,30.4404,30.4588,9452.0
2017-08-17 12:25:00,33.11,33.12,33.1,33.1,2800.0,30.4588,30.468,30.4496,30.4496,2800.0
2017-08-17 12:30:00,33.1,33.16,33.1,33.16,7200.0,30.4496,30.5048,30.4496,30.5048,7200.0
2017-08-17 12:35:00,33.14,33.15,33.13,33.14,8000.0,30.4864,30.4956,30.4772,30.4864,8000.0
2017-08-17 12:40:00,33.14,33.16,33.13,33.13,13200.0,30.4864,30.5048,30.4772,30.4772,13200.0
2017-08-17 12:45:00,33.16,33.18,33.13,33.13,11600.0,30.5048,30.5232,30.4772,30.4772,11600.0
2017-08-17 12:50:00,33.13,33.13,33.09,33.12,10000.0,30.4772,30.4772,30.4404,30.468,10000.0
2017-08-17 12:55:00,33.12,33.15,33.1,33.15,11600.0,30.468,30.4956,30.4496,30.4956,11600.0
2017-08-17 13:00:00,33.15,33.15,33.1,33.1,10492.0,30.4956,30.4956,30.4496,30.4496,10492.0
2017-08-17 13:05:00,33.11,33.15,33.11,33.13,8232.0,30.4588,30.4956,30.4588,30.4772,8232.0
2017-08-17 13:10:00,33.13,33.13,33.1,33.1,1600.0,30.4772,30.4772,30.4496,30.4496,1600.0
2017-08-17 13:15:00,33.11,33.12,33.1,33.11,6248.0,30.4588,30.468,30.4496,30.4588,6248.0
2017-08-17 13:20:00,33.11,33.12,33.09,33.11,5404.0,30.4588,30.468,30.4404,30.4588,5404.0
2017-08-17 13:25:00,33.12,33.13,33.1,33.1,6400.0,30.468,30.4772,30.4496,30.4496,6400.0
2017-08-17 13:30:00,33.1,33.13,33.1,33.13,8756.0,30.4496,30.4772,30.4496,30.4772,8756.0
2017-08-17 13:35:00,33.11,33.12,33.11,33.12,3200.0,30.4588,30.468,30.4588,30.468,3200.0
2017-08-17 13:40:00,33.12,33.12,33.1,33.1,10008.0,30.468,30.468,30.4496,30.4496,10008.0
2017-08-17 13:45:00,33.1,33.13,33.1,33.13,5200.0,30.4496,30.4772,30.4496,30.4772,5200.0
2017-08-17 13:50:00,33.11,33.12,33.1,33.12,7840.0,30.4588,30.468,30.4496,30.468,7840.0
2017-08-17 13:55:00,33.12,33.13,33.1,33.13,21360.0,30.468,30.4772,30.4496,30.4772,21360.0
2017-08-17 14:00:00,33.13,33.13,33.09,33.1,5560.0,30.4772,30.4772,30.4404,30.4496,5560.0
2017-08-17 14:05:00,33.13,33.13,33.1,33.13,8400.0,30.4772,30.4772,30.4496,30.4772,8400.0
2017-08-17 14:10:00,33.11,33.13,33.1,33.13,8000.0,30.4588,30.4772,30.4496,30.4772,8000.0
2017-08-17 14:15:00,33.11,33.11,33.04,33.05,6800.0,30.4588,30.4588,30.3944,30.4036,6800.0
2017-08-17 14:20:00,33.05,33.07,33.04,33.04,2800.0,30.4036,30.422,30.3944,30.3944,2800.0
2017-08-17 14:25:00,33.07,33.1,33.07,33.09,16688.0,30.422,30.4496,30.422,30.4404,16688.0
2017-08-17 14:30:00,33.09,33.09,33.04,33.07,9200.0,30.4404,30.4404,30.3944,30.422,9200.0
2017-08-17 14:35:00,33.06,33.06,33.01,33.01,3600.0,30.4128,30.4128,30.3668,30.3668,3600.0
2017-08-17 14:40:00,33.01,33.04,33.01,33.01,11600.0,30.3668,30.3944,30.3668,30.3668,11600.0
2017-08-17 14:45:00,33.0,33.02,32.99,33.0,10212.0,30.3576,30.376,30.3484,30.3576,10212.0
2017-08-17 14:50:00,33.0,33.01,32.98,32.99,17628.0,30.3576,30.3668,30.3392,30.3484,17628.0
2017-08-17 14:55:00,33.0,33.0,32.98,32.99,9580.0,30.3576,30.3576,30.3392,30.3484,9580.0
2017-08-17 15:00:00,32.98,32.98,32.94,32.95,11760.0,30.3392,30.3392,30.3024,30.3116,11760.0
2017-08-17 15:05:00,32.94,32.94,32.87,32.92,23600.0,30.3024,30.3024,30.238,30.284,23600.0
2017-08-17 15:10:00,32.93,32.93,32.88,32.88,3600.0,30.2932,30.2932,30.2472,30.2472,3600.0
2017-08-17 15:15:00,32.89,32.93,32.88,32.89,16200.0,30.2564,30.2932,30.2472,30.2564,16200.0
2017-08-17 15:20:00,32.89,32.92,32.88,32.88,14732.0,30.2564,30.284,30.2472,30.2472,14732.0
2017-08-17 15:25:00,32.9,32.9,32.86,32.87,5880.0,30.2656,30.2656,30.2288,30.238,5880.0
2017-08-17 15:30:00,32.85,32.89,32.83,32.87,20380.0,30.2196,30.2564,30.2012,30.238,20380.0
2017-08-17 15:35:00,32.86,32.92,32.86,32.88,42236.0,30.2288,30.284,30.2288,30.2472,42236.0
2017-08-17 15:40:00,32.88,32.88,32.86,32.88,25600.0,30.2472,30.2472,30.2288,30.2472,25600.0
2017-08-17 15:45:00,32.86,32.86,32.8,32.83,25096.0,30.2288,30.2288,30.1736,30.2012,25096.0
2017-08-17 15:50:00,32.83,32.83,32.73,32.8,93928.0,30.2012,30.2012,30.1092,30.1736,93928.0
2017-08-17 15:55:00,32.79,32.82,32.77,32.8,161368.0,30.1644,30.192,30.146,30.1736,161368.0
2017-08-18 09:30:00,32.73,32.77,32.54,32.54,141476.0,30.1092,30.146,29.9344,29.9344,141476.0
2017-08-18 09:35:00,32.61,32.66,32.6,32.6,8800.0,29.9988,30.0448,29.9896,29.9896,8800.0
2017-08-18 09:40:00,32.57,32.68,32.56,32.68,12320.0,29.962,30.0632,29.9528,30.0632,12320.0
2017-08-18 09:45:00,32.71,32.73,32.64,32.65,11748.0,30.0908,30.1092,30.0264,30.0356,11748.0
2017-08-18 09:50:00,32.67,32.75,32.66,32.73,9200.0,30.054,30.1276,30.0448,30.1092,9200.0
2017-08-18 09:55:00,32.69,32.73,32.65,32.65,15992.0,30.0724,30.1092,30.0356,30.0356,15992.0
2017-08-18 10:00:00,32.68,32.79,32.68,32.79,14400.0,30.0632,30.1644,30.0632,30.1644,14400.0
2017-08-18 10:05:00,32.79,32.79,32.75,32.76,23600.0,30.1644,30.1644,30.1276,30.1368,23600.0
2017-08-18 10:10:00,32.75,32.76,32.72,32.74,8800.0,30.1276,30.1368,30.1,30.1184,8800.0
2017-08-18 10:15:00,32.76,32.83,32.76,32.82,9200.0,30.1368,30.2012,30.1368,30.192,9200.0
2017-08-18 10:20:00,32.82,32.87,32.82,32.84,14000.0,30.192,30.238,30.192,30.2104,14000.0
2017-08-18 10:25:00,32.83,32.88,32.81,32.84,15772.0,30.2012,30.2472,30.1828,30.2104,15772.0
2017-08-18 10:30:00,32.86,32.88,32.75,32.77,29276.0,30.2288,30.2472,30.1276,30.146,29276.0
2017-08-18 10:35:00,32.77,32.78,32.72,32.77,22860.0,30.146,30.1552,30.1,30.146,22860.0
2017-08-18 10:40:00,32.77,32.8,32.74,32.76,19800.0,30.146,30.1736,30.1184,30.1368,19800.0
2017-08-18 10:45:00,32.77,32.8,32.72,32.74,18600.0,30.146,30.1736,30.1,30.1184,18600.0
2017-08-18 10:50:00,32.76,32.79,32.76,32.79,6000.0,30.1368,30.1644,30.1368,30.1644,6000.0
2017-08-18 10:55:00,32.79,32.8,32.74,32.77,17600.0,30.1644,30.1736,30.1184,30.146,17600.0
2017-08-18 11:00:00,32.8,32.8,32.74,32.78,14400.0,30.1736,30.1736,30.1184,30.1552,14400.0
2017-08-18 11:05:00,32.79,32.79,32.73,32.77,20800.0,30.1644,30.1644,30.1092,30.146,20800.0
2017-08-18 11:10:00,32.76,32.78,32.76,32.77,18000.0,30.1368,30.1552,30.1368,30.146,18000.0
2017-08-18 11:15:00,32.79,32.82,32.77,32.82,13488.0,30.1644,30.192,30.146,30.192,13488.0
2017-08-18 11:20:00,32.81,32.83,32.71,32.73,121484.0,30.1828,30.2012,30.0908,30.1092,121484.0
2017-08-18 11:25:00,32.74,32.79,32.69,32.69,37196.0,30.1184,30.1644,30.0724,30.0724,37196.0
2017-08-18 11:30:00,32.71,32.71,32.68,32.69,9656.0,30.0908,30.0908,30.0632,30.0724,9656.0
2017-08-18 11:35:00,32.68,32.7,32.63,32.7,17200.0,30.0632,30.0816,30.0172,30.0816,17200.0
2017-08-18 11:40:00,32.7,32.74,32.7,32.73,4800.0,30.0816,30.1184,30.0816,30.1092,4800.0
2017-08-18 11:45:00,32.72,32.77,32.7,32.77,17404.0,30.1,30.146,30.0816,30.146,17404.0
2017-08-18 11:50:00,32.77,32.83,32.77,32.8,13200.0,30.146,30.2012,30.146,30.1736,13200.0
2017-08-18 11:55:00,32.83,32.83,32.77,32.77,12048.0,30.2012,30.2012,30.146,30.146,12048.0
2017-08-18 12:00:00,32.78,32.79,32.74,32.74,12800.0,30.1552,30.1644,30.1184,30.1184,12800.0
2017-08-18 12:05:00,32.74,32.79,32.74,32.77,11500.0,30.1184,30.1644,30.1184,30.146,11500.0
2017-08-18 12:10:00,32.77,32.78,32.74,32.76,10020.0,30.146,30.1552,30.1184,30.1368,10020.0
2017-08-18 12:15:00,32.76,32.8,32.76,32.79,8000.0,30.1368,30.1736,30.1368,30.1644,8000.0
2017-08-18 12:20:00,32.8,32.8,32.74,32.75,17144.0,30.1736,30.1736,30.1184,30.1276,17144.0
2017-08-18 12:25:00,32.76,32.84,32.75,32.84,38136.0,30.1368,30.2104,30.1276,30.2104,38136.0
2017-08-18 12:30:00,32.84,32.85,32.8,32.85,14472.0,30.2104,30.2196,30.1736,30.2196,14472.0
2017-08-18 12:35:00,32.84,32.86,32.82,32.86,10800.0,30.2104,30.2288,30.192,30.2288,10800.0
2017-08-18 12:40:00,32.86,32.91,32.86,32.86,23576.0,30.2288,30.2748,30.2288,30.2288,23576.0
2017-08-18 12:45:00,32.87,32.87,32.8,32.87,15200.0,30.238,30.238,30.1736,30.238,15200.0
2017-08-18 12:50:00,32.86,32.87,32.83,32.87,12336.0,30.2288,30.238,30.2012,30.238,12336.0
2017-08-18 12:55:00,32.89,32.93,32.89,32.93,7600.0,30.2564,30.2932,30.2564,30.2932,7600.0
2017-08-18 13:00:00,32.93,32.93,32.85,32.85,42400.0,30.2932,30.2932,30.2196,30.2196,42400.0
2017-08-18 13:05:00,32.87,32.88,32.87,32.88,5200.0,30.238,30.2472,30.238,30.2472,5200.0
2017-08-18 13:10:00,32.88,32.95,32.88,32.93,20800.0,30.2472,30.3116,30.2472,30.2932,20800.0
2017-08-18 13:15:00,32.92,32.93,32.89,32.92,12400.0,30.284,30.2932,30.2564,30.284,12400.0
2017-08-18 13:20:00,32.92,32.92,32.86,32.9,18000.0,30.284,30.284,30.2288,30.2656,18000.0
2017-08-18 13:25:00,32.93,32.93,32.91,32.93,10844.0,30.2932,30.2932,30.2748,30.2932,10844.0
2017-08-18 13:30:00,32.93,32.94,32.9,32.92,30112.0,30.2932,30.3024,30.2656,30.284,30112.0
2017-08-18 13:35:00,32.9,32.92,32.88,32.91,293656.0,30.2656,30.284,30.2472,30.2748,293656.0
2017-08-18 13:40:00,32.88,32.91,32.84,32.87,19644.0,30.2472,30.2748,30.2104,30.238,19644.0
2017-08-18 13:45:00,32.89,32.91,32.86,32.9,13400.0,30.2564,30.2748,30.2288,30.2656,13400.0
2017-08-18 13:50:00,32.91,32.94,32.88,32.91,15264.0,30.2748,30.3024,30.2472,30.2748,15264.0
2017-08-18 13:55:00,32.9,32.95,32.9,32.95,17116.0,30.2656,30.3116,30.2656,30.3116,17116.0
2017-08-18 14:00:00,32.93,32.95,32.91,32.93,10400.0,30.2932,30.3116,30.2748,30.2932,10400.0
2017-08-18 14:05:00,32.94,32.97,32.93,32.96,14720.0,30.3024,30.33,30.2932,30.3208,14720.0
2017-08-18 14:10:00,32.94,32.99,32.94,32.99,6400.0,30.3024,30.3484,30.3024,30.3484,6400.0
2017-08-18 14:15:00,32.99,32.99,32.94,32.94,19200.0,30.3484,30.3484,30.3024,30.3024,19200.0
2017-08-18 14:20:00,32.94,32.94,32.93,32.94,5604.0,30.3024,30.3024,30.2932,30.3024,5604.0
2017-08-18 14:25:00,32.96,33.0,32.96,32.97,7632.0,30.3208,30.3576,30.3208,30.33,7632.0
2017-08-18 14:30:00,32.97,32.99,32.97,32.98,10192.0,30.33,30.3484,30.33,30.3392,10192.0
2017-08-18 14:35:00,32.99,32.99,32.96,32.99,15600.0,30.3484,30.3484,30.3208,30.3484,15600.0
2017-08-18 14:40:00,32.99,33.02,32.99,33.01,33604.0,30.3484,30.376,30.3484,30.3668,33604.0
2017-08-18 14:45:00,33.01,33.01,32.99,33.01,15220.0,30.3668,30.3668,30.3484,30.3668,15220.0
2017-08-18 14:50:00,33.0,33.04,33.0,33.01,20500.0,30.3576,30.3944,30.3576,30.3668,20500.0
2017-08-18 14:55:00,33.01,33.12,33.01,33.07,77688.0,30.3668,30.468,30.3668,30.422,77688.0
2017-08-18 15:00:00,33.06,33.08,33.04,33.05,30060.0,30.4128,30.4312,30.3944,30.4036,30060.0
2017-08-18 15:05:00,33.05,33.09,33.05,33.09,32980.0,30.4036,30.4404,30.4036,30.4404,32980.0
2017-08-18 15:10:00,33.08,33.11,33.08,33.1,38808.0,30.4312,30.4588,30.4312,30.4496,38808.0
2017-08-18 15:15:00,33.1,33.1,33.07,33.07,63152.0,30.4496,30.4496,30.422,30.422,63152.0
2017-08-18 15:20:00,33.07,33.08,33.07,33.08,34320.0,30.422,30.4312,30.422,30.4312,34320.0
2017-08-18 15:25:00,33.07,33.08,33.06,33.06,26360.0,30.422,30.4312,30.4128,30.4128,26360.0
2017-08-18 15:30:00,33.05,33.07,33.04,33.07,27396.0,30.4036,30.422,30.3944,30.422,27396.0
2017-08-18 15:35:00,33.07,33.13,33.07,33.12,41212.0,30.422,30.4772,30.422,30.468,41212.0
2017-08-18 15:40:00,33.12,33.13,33.12,33.13,49832.0,30.468,30.4772,30.468,30.4772,49832.0
2017-08-18 15:45:00,33.13,33.15,33.12,33.13,102760.0,30.4772,30.4956,30.468,30.4772,102760.0
2017-08-18 15:50:00,33.13,33.19,33.13,33.16,202516.0,30.4772,30.5324,30.4772,30.5048,202516.0
2017-08-18 15:55:00,33.16,33.22,33.14,33.15,356720.0,30.5048,30.56,30.4864,30.4956,356720.0
2017-08-21 09:30:00,33.15,33.15,33.02,33.06,27816.0,30.4956,30.4956,30.376,30.4128,27816.0
2017-08-21 09:35:00,33.1,33.2,33.1,33.16,27900.0,30.4496,30.5416,30.4496,30.5048,27900.0
2017-08-21 09:40:00,33.16,33.19,33.13,33.14,16800.0,30.5048,30.5324,30.4772,30.4864,16800.0
2017-08-21 09:45:00,33.11,33.18,33.1,33.18,21520.0,30.4588,30.5232,30.4496,30.5232,21520.0
2017-08-21 09:50:00,33.19,33.21,33.12,33.19,23216.0,30.5324,30.5508,30.468,30.5324,23216.0
2017-08-21 09:55:00,33.18,33.29,33.17,33.25,37280.0,30.5232,30.6244,30.514,30.5876,37280.0
2017-08-21 10:00:00,33.25,33.32,33.22,33.32,57688.0,30.5876,30.652,30.56,30.652,57688.0
2017-08-21 10:05:00,33.31,33.37,33.29,33.37,26812.0,30.6428,30.698,30.6244,30.698,26812.0
2017-08-21 10:10:00,33.36,33.37,33.32,33.37,14400.0,30.6888,30.698,30.652,30.698,14400.0
2017-08-21 10:15:00,33.37,33.44,33.37,33.44,22672.0,30.698,30.7624,30.698,30.7624,22672.0
2017-08-21 10:20:00,33.45,33.47,33.37,33.41,31292.0,30.7716,30.79,30.698,30.7348,31292.0
2017-08-21 10:25:00,33.42,33.48,33.42,33.48,12400.0,30.744,30.7992,30.744,30.7992,12400.0
2017-08-21 10:30:00,33.47,33.55,33.46,33.53,24400.0,30.79,30.8636,30.7808,30.8452,24400.0
2017-08-21 10:35:00,33.52,33.53,33.49,33.49,22400.0,30.836,30.8452,30.8084,30.8084,22400.0
2017-08-21 10:40:00,33.48,33.52,33.47,33.49,42004.0,30.7992,30.836,30.79,30.8084,42004.0
2017-08-21 10:45:00,33.48,33.52,33.47,33.51,13940.0,30.7992,30.836,30.79,30.8268,13940.0
2017-08-21 10:50:00,33.5,33.55,33.46,33.46,24600.0,30.8176,30.8636,30.7808,30.7808,24600.0
2017-08-21 10:55:00,33.46,33.51,33.44,33.51,27600.0,30.7808,30.8268,30.7624,30.8268,27600.0
2017-08-21 11:00:00,33.49,33.49,33.46,33.47,7600.0,30.8084,30.8084,30.7808,30.79,7600.0
2017-08-21 11:05:00,33.47,33.48,33.46,33.48,7600.0,30.79,30.7992,30.7808,30.7992,7600.0
2017-08-21 11:10:00,33.48,33.54,33.48,33.54,16400.0,30.7992,30.8544,30.7992,30.8544,16400.0
2017-08-21 11:15:00,33.53,33.53,33.51,33.51,18392.0,30.8452,30.8452,30.8268,30.8268,18392.0
2017-08-21 11:20:00,33.5,33.52,33.49,33.49,11452.0,30.8176,30.836,30.8084,30.8084,11452.0
2017-08-21 11:25:00,33.49,33.52,33.49,33.49,11328.0,30.8084,30.836,30.8084,30.8084,11328.0
2017-08-21 11:30:00,33.49,33.54,33.49,33.53,5560.0,30.8084,30.8544,30.8084,30.8452,5560.0
2017-08-21 11:35:00,33.51,33.53,33.48,33.51,13600.0,30.8268,30.8452,30.7992,30.8268,13600.0
2017-08-21 11:40:00,33.49,33.55,33.49,33.55,16448.0,30.8084,30.8636,30.8084,30.8636,16448.0
2017-08-21 11:45:00,33.54,33.63,33.54,33.59,40784.0,30.8544,30.9372,30.8544,30.9004,40784.0
2017-08-21 11:50:00,33.59,33.63,33.58,33.63,23200.0,30.9004,30.9372,30.8912,30.9372,23200.0
2017-08-21 11:55:00,33.63,33.63,33.61,33.62,17200.0,30.9372,30.9372,30.9188,30.928,17200.0
2017-08-21 12:00:00,33.63,33.65,33.62,33.65,10400.0,30.9372,30.9556,30.928,30.9556,10400.0
2017-08-21 12:05:00,33.64,33.68,33.63,33.67,15600.0,30.9464,30.9831,30.9372,30.9739,15600.0
2017-08-21 12:10:00,33.68,33.68,33.62,33.62,39364.0,30.9831,30.9831,30.928,30.928,39364.0
2017-08-21 12:15:00,33.63,33.63,33.6,33.6,11880.0,30.9372,30.9372,30.9096,30.9096,11880.0
2017-08-21 12:20:00,33.6,33.65,33.59,33.65,28356.0,30.9096,30.9556,30.9004,30.9556,28356.0
2017-08-21 12:25:00,33.64,33.67,33.63,33.67,10800.0,30.9464,30.9739,30.9372,30.9739,10800.0
2017-08-21 12:30:00,33.65,33.67,33.63,33.67,16148.0,30.9556,30.9739,30.9372,30.9739,16148.0
2017-08-21 12:35:00,33.66,33.68,33.63,33.63,15044.0,30.9647,30.9831,30.9372,30.9372,15044.0
2017-08-21 12:40:00,33.63,33.64,33.62,33.62,5200.0,30.9372,30.9464,30.928,30.928,5200.0
2017-08-21 12:45:00,33.61,33.62,33.6,33.6,3608.0,30.9188,30.928,30.9096,30.9096,3608.0
2017-08-21 12:50:00,33.61,33.64,33.61,33.64,10424.0,30.9188,30.9464,30.9188,30.9464,10424.0
2017-08-21 12:55:00,33.64,33.64,33.63,33.63,3600.0,30.9464,30.9464,30.9372,30.9372,3600.0
2017-08-21 13:00:00,33.63,33.64,33.6,33.62,16588.0,30.9372,30.9464,30.9096,30.928,16588.0
2017-08-21 13:05:00,33.62,33.65,33.62,33.65,25152.0,30.928,30.9556,30.928,30.9556,25152.0
2017-08-21 13:10:00,33.65,33.66,33.63,33.63,10308.0,30.9556,30.9647,30.9372,30.9372,10308.0
2017-08-21 13:15:00,33.64,33.65,33.64,33.65,5176.0,30.9464,30.9556,30.9464,30.9556,5176.0
2017-08-21 13:20:00,33.66,33.67,33.65,33.67,4552.0,30.9647,30.9739,30.9556,30.9739,4552.0
2017-08-21 13:25:00,33.67,33.69,33.66,33.68,12400.0,30.9739,30.9923,30.9647,30.9831,12400.0
2017-08-21 13:30:00,33.68,33.69,33.66,33.66,13508.0,30.9831,30.9923,30.9647,30.9647,13508.0
2017-08-21 13:35:00,33.66,33.68,33.64,33.68,23356.0,30.9647,30.9831,30.9464,30.9831,23356.0
2017-08-21 13:40:00,33.67,33.71,33.67,33.71,25472.0,30.9739,31.0107,30.9739,31.0107,25472.0
2017-08-21 13:45:00,33.72,33.72,33.69,33.69,14140.0,31.0199,31.0199,30.9923,30.9923,14140.0
2017-08-21 13:50:00,33.69,33.72,33.69,33.69,26000.0,30.9923,31.0199,30.9923,30.9923,26000.0
2017-08-21 13:55:00,33.69,33.69,33.67,33.67,19444.0,30.9923,30.9923,30.9739,30.9739,19444.0
2017-08-21 14:00:00,33.67,33.69,33.67,33.68,24844.0,30.9739,30.9923,30.9739,30.9831,24844.0
2017-08-21 14:05:00,33.68,33.69,33.68,33.68,39124.0,30.9831,30.9923,30.9831,30.9831,39124.0
2017-08-21 14:10:00,33.67,33.67,33.63,33.63,17568.0,30.9739,30.9739,30.9372,30.9372,17568.0
2017-08-21 14:15:00,33.63,33.63,33.61,33.61,23740.0,30.9372,30.9372,30.9188,30.9188,23740.0
2017-08-21 14:20:00,33.62,33.64,33.62,33.62,17628.0,30.928,30.9464,30.928,30.928,17628.0
2017-08-21 14:25:00,33.63,33.65,33.63,33.64,19600.0,30.9372,30.9556,30.9372,30.9464,19600.0
2017-08-21 14:30:00,33.64,33.65,33.62,33.62,23628.0,30.9464,30.9556,30.928,30.928,23628.0
2017-08-21 14:35:00,33.62,33.64,33.62,33.62,32736.0,30.928,30.9464,30.928,30.928,32736.0
2017-08-21 14:40:00,33.62,33.62,33.6,33.62,23248.0,30.928,30.928,30.9096,30.928,23248.0
2017-08-21 14:45:00,33.62,33.62,33.6,33.61,24588.0,30.928,30.928,30.9096,30.9188,24588.0
2017-08-21 14:50:00,33.62,33.64,33.62,33.64,19420.0,30.928,30.9464,30.928,30.9464,19420.0
2017-08-21 14:55:00,33.64,33.65,33.61,33.62,31580.0,30.9464,30.9556,30.9188,30.928,31580.0
2017-08-21 15:00:00,33.61,33.63,33.61,33.62,25316.0,30.9188,30.9372,30.9188,30.928,25316.0
2017-08-21 15:05:00,33.62,33.62,33.61,33.62,38224.0,30.928,30.928,30.9188,30.928,38224.0
2017-08-21 15:10:00,33.61,33.62,33.59,33.6,50000.0,30.9188,30.928,30.9004,30.9096,50000.0
2017-08-21 15:15:00,33.6,33.6,33.59,33.59,82764.0,30.9096,30.9096,30.9004,30.9004,82764.0
2017-08-21 15:20:00,33.59,33.6,33.58,33.6,293244.0,30.9004,30.9096,30.8912,30.9096,293244.0
2017-08-21 15:25:00,33.6,33.6,33.56,33.56,64504.0,30.9096,30.9096,30.8728,30.8728,64504.0
2017-08-21 15:30:00,33.57,33.57,33.52,33.52,35260.0,30.882,30.882,30.836,30.836,35260.0
2017-08-21 15:35:00,33.52,33.52,33.46,33.46,46808.0,30.836,30.836,30.7808,30.7808,46808.0
2017-08-21 15:40:00,33.47,33.5,33.45,33.5,133820.0,30.79,30.8176,30.7716,30.8176,133820.0
2017-08-21 15:45:00,33.49,33.53,33.49,33.53,60236.0,30.8084,30.8452,30.8084,30.8452,60236.0
2017-08-21 15:50:00,33.53,33.53,33.44,33.47,173488.0,30.8452,30.8452,30.7624,30.79,173488.0
2017-08-21 15:55:00,33.47,33.51,33.46,33.48,165148.0,30.79,30.8268,30.7808,30.7992,165148.0
2017-08-22 09:30:00,33.48,33.53,33.48,33.52,21608.0,30.7992,30.8452,30.7992,30.836,21608.0
2017-08-22 09:35:00,33.52,33.6,33.52,33.56,17532.0,30.836,30.9096,30.836,30.8728,17532.0
2017-08-22 09:40:00,33.56,33.63,33.56,33.56,14656.0,30.8728,30.9372,30.8728,30.8728,14656.0
2017-08-22 09:45:00,33.52,33.59,33.52,33.56,1200.0,30.836,30.9004,30.836,30.8728,1200.0
2017-08-22 09:50:00,33.56,33.56,33.51,33.52,11204.0,30.8728,30.8728,30.8268,30.836,11204.0
2017-08-22 09:55:00,33.52,33.52,33.49,33.51,6052.0,30.836,30.836,30.8084,30.8268,6052.0
2017-08-22 10:00:00,33.51,33.55,33.51,33.55,11748.0,30.8268,30.8636,30.8268,30.8636,11748.0
2017-08-22 10:05:00,33.55,33.55,33.52,33.52,9600.0,30.8636,30.8636,30.836,30.836,9600.0
2017-08-22 10:10:00,33.52,33.53,33.5,33.53,8800.0,30.836,30.8452,30.8176,30.8452,8800.0
2017-08-22 10:15:00,33.53,33.57,33.53,33.56,6800.0,30.8452,30.882,30.8452,30.8728,6800.0
2017-08-22 10:20:00,33.58,33.61,33.58,33.6,19280.0,30.8912,30.9188,30.8912,30.9096,19280.0
2017-08-22 10:25:00,33.6,33.62,33.59,33.6,3600.0,30.9096,30.928,30.9004,30.9096,3600.0
2017-08-22 10:30:00,33.6,33.62,33.59,33.6,10800.0,30.9096,30.928,30.9004,30.9096,10800.0
2017-08-22 10:35:00,33.6,33.63,33.6,33.63,23600.0,30.9096,30.9372,30.9096,30.9372,23600.0
2017-08-22 10:40:00,33.64,33.67,33.63,33.67,19800.0,30.9464,30.9739,30.9372,30.9739,19800.0
2017-08-22 10:45:00,33.66,33.69,33.66,33.69,5600.0,30.9647,30.9923,30.9647,30.9923,5600.0
2017-08-22 10:50:00,33.7,33.72,33.68,33.7,4592.0,31.0015,31.0199,30.9831,31.0015,4592.0
2017-08-22 10:55:00,33.72,33.72,33.69,33.72,8400.0,31.0199,31.0199,30.9923,31.0199,8400.0
2017-08-22 11:00:00,33.7,33.71,33.67,33.67,8800.0,31.0015,31.0107,30.9739,30.9739,8800.0
2017-08-22 11:05:00,33.68,33.68,33.65,33.66,18964.0,30.9831,30.9831,30.9556,30.9647,18964.0
2017-08-22 11:10:00,33.65,33.67,33.65,33.67,1200.0,30.9556,30.9739,30.9556,30.9739,1200.0
2017-08-22 11:15:00,33.67,33.71,33.66,33.71,18964.0,30.9739,31.0107,30.9647,31.0107,18964.0
2017-08-22 11:20:00,33.69,33.74,33.69,33.74,10552.0,30.9923,31.0383,30.9923,31.0383,10552.0
2017-08-22 11:25:00,33.73,33.74,33.71,33.74,11664.0,31.0291,31.0383,31.0107,31.0383,11664.0
2017-08-22 11:30:00,33.74,33.8,33.73,33.79,8560.0,31.0383,31.0935,31.0291,31.0843,8560.0
2017-08-22 11:35:00,33.79,33.79,33.78,33.78,7756.0,31.0843,31.0843,31.0751,31.0751,7756.0
2017-08-22 11:40:00,33.77,33.78,33.7,33.71,10400.0,31.0659,31.0751,31.0015,31.0107,10400.0
2017-08-22 11:45:00,33.69,33.74,33.69,33.73,10400.0,30.9923,31.0383,30.9923,31.0291,10400.0
2017-08-22 11:50:00,33.72,33.73,33.71,33.72,3200.0,31.0199,31.0291,31.0107,31.0199,3200.0
2017-08-22 11:55:00,33.7,33.72,33.69,33.72,6000.0,31.0015,31.0199,30.9923,31.0199,6000.0
2017-08-22 12:00:00,33.7,33.73,33.7,33.73,8400.0,31.0015,31.0291,31.0015,31.0291,8400.0
2017-08-22 12:05:00,33.73,33.75,33.71,33.75,10400.0,31.0291,31.0475,31.0107,31.0475,10400.0
2017-08-22 12:10:00,33.75,33.77,33.72,33.76,15000.0,31.0475,31.0659,31.0199,31.0567,15000.0
2017-08-22 12:15:00,33.76,33.78,33.71,33.77,17600.0,31.0567,31.0751,31.0107,31.0659,17600.0
2017-08-22 12:20:00,33.77,33.78,33.77,33.78,2000.0,31.0659,31.0751,31.0659,31.0751,2000.0
2017-08-22 12:25:00,33.77,33.77,33.76,33.77,4800.0,31.0659,31.0659,31.0567,31.0659,4800.0
2017-08-22 12:30:00,33.75,33.75,33.74,33.74,2400.0,31.0475,31.0475,31.0383,31.0383,2400.0
2017-08-22 12:35:00,33.74,33.77,33.74,33.77,10000.0,31.0383,31.0659,31.0383,31.0659,10000.0
2017-08-22 12:40:00,33.76,33.78,33.76,33.78,6760.0,31.0567,31.0751,31.0567,31.0751,6760.0
2017-08-22 12:45:00,33.78,33.78,33.78,33.78,4400.0,31.0751,31.0751,31.0751,31.0751,4400.0
2017-08-22 12:50:00,33.77,33.78,33.77,33.77,8892.0,31.0659,31.0751,31.0659,31.0659,8892.0
2017-08-22 12:55:00,33.78,33.79,33.73,33.73,10452.0,31.0751,31.0843,31.0291,31.0291,10452.0
2017-08-22 13:00:00,33.72,33.72,33.69,33.72,6800.0,31.0199,31.0199,30.9923,31.0199,6800.0
2017-08-22 13:05:00,33.71,33.71,33.69,33.71,11432.0,31.0107,31.0107,30.9923,31.0107,11432.0
2017-08-22 13:10:00,33.69,33.71,33.68,33.7,5200.0,30.9923,31.0107,30.9831,31.0015,5200.0
2017-08-22 13:15:00,33.69,33.71,33.68,33.71,9752.0,30.9923,31.0107,30.9831,31.0107,9752.0
2017-08-22 13:20:00,33.7,33.71,33.7,33.7,4800.0,31.0015,31.0107,31.0015,31.0015,4800.0
2017-08-22 13:25:00,33.7,33.72,33.69,33.71,6000.0,31.0015,31.0199,30.9923,31.0107,6000.0
2017-08-22 13:30:00,33.71,33.71,33.7,33.71,6800.0,31.0107,31.0107,31.0015,31.0107,6800.0
2017-08-22 13:35:00,33.71,33.71,33.69,33.69,4000.0,31.0107,31.0107,30.9923,30.9923,4000.0
2017-08-22 13:40:00,33.69,33.69,33.67,33.68,8400.0,30.9923,30.9923,30.9739,30.9831,8400.0
2017-08-22 13:45:00,33.69,33.69,33.68,33.69,5600.0,30.9923,30.9923,30.9831,30.9923,5600.0
2017-08-22 13:50:00,33.68,33.68,33.67,33.68,7400.0,30.9831,30.9831,30.9739,30.9831,7400.0
2017-08-22 13:55:00,33.68,33.68,33.65,33.65,3600.0,30.9831,30.9831,30.9556,30.9556,3600.0
2017-08-22 14:00:00,33.65,33.69,33.65,33.68,10404.0,30.9556,30.9923,30.9556,30.9831,10404.0
2017-08-22 14:05:00,33.68,33.69,33.68,33.68,6076.0,30.9831,30.9923,30.9831,30.9831,6076.0
2017-08-22 14:10:00,33.68,33.7,33.68,33.68,4000.0,30.9831,31.0015,30.9831,30.9831,4000.0
2017-08-22 14:15:00,33.69,33.72,33.69,33.72,9600.0,30.9923,31.0199,30.9923,31.0199,9600.0
2017-08-22 14:20:00,33.73,33.74,33.72,33.74,5200.0,31.0291,31.0383,31.0199,31.0383,5200.0
2017-08-22 14:25:00,33.74,33.76,33.74,33.76,6800.0,31.0383,31.0567,31.0383,31.0567,6800.0
2017-08-22 14:30:00,33.76,33.78,33.75,33.77,11600.0,31.0567,31.0751,31.0475,31.0659,11600.0
2017-08-22 14:35:00,33.76,33.79,33.76,33.79,6400.0,31.0567,31.0843,31.0567,31.0843,6400.0
2017-08-22 14:40:00,33.78,33.8,33.77,33.79,12780.0,31.0751,31.0935,31.0659,31.0843,12780.0
2017-08-22 14:45:00,33.79,33.82,33.79,33.81,17244.0,31.0843,31.1119,31.0843,31.1027,17244.0
2017-08-22 14:50:00,33.82,33.83,33.8,33.83,12448.0,31.1119,31.1211,31.0935,31.1211,12448.0
2017-08-22 14:55:00,33.83,33.85,33.82,33.83,11372.0,31.1211,31.1395,31.1119,31.1211,11372.0
2017-08-22 15:00:00,33.84,33.84,33.81,33.82,12816.0,31.1303,31.1303,31.1027,31.1119,12816.0
2017-08-22 15:05:00,33.82,33.82,33.81,33.82,8800.0,31.1119,31.1119,31.1027,31.1119,8800.0
2017-08-22 15:10:00,33.81,33.82,33.8,33.8,5920.0,31.1027,31.1119,31.0935,31.0935,5920.0
2017-08-22 15:15:00,33.8,33.84,33.79,33.83,17372.0,31.0935,31.1303,31.0843,31.1211,17372.0
2017-08-22 15:20:00,33.83,33.84,33.83,33.83,7600.0,31.1211,31.1303,31.1211,31.1211,7600.0
2017-08-22 15:25:00,33.84,33.85,33.83,33.85,19644.0,31.1303,31.1395,31.1211,31.1395,19644.0
2017-08-22 15:30:00,33.85,33.85,33.84,33.85,22892.0,31.1395,31.1395,31.1303,31.1395,22892.0
2017-08-22 15:35:00,33.85,33.86,33.79,33.8,31148.0,31.1395,31.1487,31.0843,31.0935,31148.0
2017-08-22 15:40:00,33.8,33.8,33.77,33.79,36044.0,31.0935,31.0935,31.0659,31.0843,36044.0
2017-08-22 15:45:00,33.79,33.81,33.78,33.8,25032.0,31.0843,31.1027,31.0751,31.0935,25032.0
2017-08-22 15:50:00,33.81,33.82,33.8,33.82,53176.0,31.1027,31.1119,31.0935,31.1119,53176.0
2017-08-22 15:55:00,33.82,33.83,33.8,33.81,101292.0,31.1119,31.1211,31.0935,31.1027,101292.0
2017-08-23 09:30:00,33.74,33.74,33.56,33.58,27780.0,31.0383,31.0383,30.8728,30.8912,27780.0
2017-08-23 09:35:00,33.59,33.67,33.59,33.67,23196.0,30.9004,30.9739,30.9004,30.9739,23196.0
2017-08-23 09:40:00,33.64,33.64,33.6,33.6,15200.0,30.9464,30.9464,30.9096,30.9096,15200.0
2017-08-23 09:45:00,33.61,33.67,33.61,33.65,11600.0,30.9188,30.9739,30.9188,30.9556,11600.0
2017-08-23 09:50:00,33.65,33.65,33.62,33.62,3600.0,30.9556,30.9556,30.928,30.928,3600.0
2017-08-23 09:55:00,33.62,33.65,33.6,33.6,5600.0,30.928,30.9556,30.9096,30.9096,5600.0
2017-08-23 10:00:00,33.6,33.64,33.59,33.59,8000.0,30.9096,30.9464,30.9004,30.9004,8000.0
2017-08-23 10:05:00,33.61,33.61,33.54,33.55,10800.0,30.9188,30.9188,30.8544,30.8636,10800.0
2017-08-23 10:10:00,33.56,33.58,33.56,33.56,7740.0,30.8728,30.8912,30.8728,30.8728,7740.0
2017-08-23 10:15:00,33.57,33.62,33.56,33.61,8400.0,30.882,30.928,30.8728,30.9188,8400.0
2017-08-23 10:20:00,33.57,33.57,33.56,33.56,800.0,30.882,30.882,30.8728,30.8728,800.0
2017-08-23 10:25:00,33.58,33.58,33.56,33.56,14400.0,30.8912,30.8912,30.8728,30.8728,14400.0
2017-08-23 10:30:00,33.57,33.57,33.51,33.51,36256.0,30.882,30.882,30.8268,30.8268,36256.0
2017-08-23 10:35:00,33.5,33.61,33.5,33.61,20600.0,30.8176,30.9188,30.8176,30.9188,20600.0
2017-08-23 10:40:00,33.59,33.62,33.59,33.62,49356.0,30.9004,30.928,30.9004,30.928,49356.0
2017-08-23 10:45:00,33.62,33.65,33.62,33.65,5200.0,30.928,30.9556,30.928,30.9556,5200.0
2017-08-23 10:50:00,33.65,33.65,33.58,33.6,8800.0,30.9556,30.9556,30.8912,30.9096,8800.0
2017-08-23 10:55:00,33.59,33.59,33.56,33.56,7600.0,30.9004,30.9004,30.8728,30.8728,7600.0
2017-08-23 11:00:00,33.56,33.56,33.53,33.55,11912.0,30.8728,30.8728,30.8452,30.8636,11912.0
2017-08-23 11:05:00,33.56,33.59,33.55,33.55,19680.0,30.8728,30.9004,30.8636,30.8636,19680.0
2017-08-23 11:10:00,33.55,33.55,33.51,33.52,4840.0,30.8636,30.8636,30.8268,30.836,4840.0
2017-08-23 11:15:00,33.52,33.53,33.51,33.53,5200.0,30.836,30.8452,30.8268,30.8452,5200.0
2017-08-23 11:20:00,33.52,33.52,33.52,33.52,1200.0,30.836,30.836,30.836,30.836,1200.0
2017-08-23 11:25:00,33.52,33.57,33.52,33.57,10000.0,30.836,30.882,30.836,30.882,10000.0
2017-08-23 11:30:00,33.56,33.56,33.53,33.54,10400.0,30.8728,30.8728,30.8452,30.8544,10400.0
2017-08-23 11:35:00,33.52,33.53,33.52,33.53,800.0,30.836,30.8452,30.836,30.8452,800.0
2017-08-23 11:40:00,33.55,33.56,33.54,33.55,12800.0,30.8636,30.8728,30.8544,30.8636,12800.0
2017-08-23 11:45:00,33.54,33.56,33.54,33.56,8000.0,30.8544,30.8728,30.8544,30.8728,8000.0
2017-08-23 11:50:00,33.56,33.58,33.55,33.58,6404.0,30.8728,30.8912,30.8636,30.8912,6404.0
2017-08-23 11:55:00,33.57,33.58,33.55,33.56,21200.0,30.882,30.8912,30.8636,30.8728,21200.0
2017-08-23 12:00:00,33.56,33.58,33.54,33.57,11600.0,30.8728,30.8912,30.8544,30.882,11600.0
2017-08-23 12:05:00,33.56,33.58,33.56,33.58,11200.0,30.8728,30.8912,30.8728,30.8912,11200.0
2017-08-23 12:10:00,33.57,33.59,33.57,33.59,10400.0,30.882,30.9004,30.882,30.9004,10400.0
2017-08-23 12:15:00,33.6,33.6,33.59,33.6,4000.0,30.9096,30.9096,30.9004,30.9096,4000.0
2017-08-23 12:20:00,33.59,33.6,33.59,33.6,6140.0,30.9004,30.9096,30.9004,30.9096,6140.0
2017-08-23 12:25:00,33.58,33.58,33.55,33.55,2000.0,30.8912,30.8912,30.8636,30.8636,2000.0
2017-08-23 12:30:00,33.55,33.57,33.54,33.54,5360.0,30.8636,30.882,30.8544,30.8544,5360.0
2017-08-23 12:35:00,33.55,33.56,33.55,33.56,3976.0,30.8636,30.8728,30.8636,30.8728,3976.0
2017-08-23 12:40:00,33.56,33.56,33.55,33.56,1200.0,30.8728,30.8728,30.8636,30.8728,1200.0
2017-08-23 12:45:00,33.55,33.56,33.55,33.55,4040.0,30.8636,30.8728,30.8636,30.8636,4040.0
2017-08-23 12:50:00,33.56,33.57,33.56,33.57,18828.0,30.8728,30.882,30.8728,30.882,18828.0
2017-08-23 12:55:00,33.57,33.62,33.57,33.61,8216.0,30.882,30.928,30.882,30.9188,8216.0
2017-08-23 13:00:00,33.61,33.61,33.58,33.58,8800.0,30.9188,30.9188,30.8912,30.8912,8800.0
2017-08-23 13:05:00,33.59,33.59,33.56,33.56,10880.0,30.9004,30.9004,30.8728,30.8728,10880.0
2017-08-23 13:10:00,33.55,33.55,33.54,33.54,4800.0,30.8636,30.8636,30.8544,30.8544,4800.0
2017-08-23 13:15:00,33.55,33.55,33.52,33.54,127200.0,30.8636,30.8636,30.836,30.8544,127200.0
2017-08-23 13:20:00,33.53,33.55,33.53,33.54,3700.0,30.8452,30.8636,30.8452,30.8544,3700.0
2017-08-23 13:25:00,33.55,33.57,33.55,33.56,6112.0,30.8636,30.882,30.8636,30.8728,6112.0
2017-08-23 13:30:00,33.55,33.55,33.52,33.53,2800.0,30.8636,30.8636,30.836,30.8452,2800.0
2017-08-23 13:35:00,33.52,33.53,33.52,33.53,21376.0,30.836,30.8452,30.836,30.8452,21376.0
2017-08-23 13:40:00,33.53,33.55,33.53,33.54,6000.0,30.8452,30.8636,30.8452,30.8544,6000.0
2017-08-23 13:45:00,33.54,33.54,33.54,33.54,1200.0,30.8544,30.8544,30.8544,30.8544,1200.0
2017-08-23 13:50:00,33.52,33.54,33.52,33.54,800.0,30.836,30.8544,30.836,30.8544,800.0
2017-08-23 13:55:00,33.52,33.54,33.52,33.54,25952.0,30.836,30.8544,30.836,30.8544,25952.0
2017-08-23 14:00:00,33.53,33.54,33.53,33.54,3200.0,30.8452,30.8544,30.8452,30.8544,3200.0
2017-08-23 14:05:00,33.53,33.54,33.52,33.52,2032.0,30.8452,30.8544,30.836,30.836,2032.0
2017-08-23 14:10:00,33.53,33.59,33.53,33.58,14904.0,30.8452,30.9004,30.8452,30.8912,14904.0
2017-08-23 14:15:00,33.57,33.59,33.57,33.57,7092.0,30.882,30.9004,30.882,30.882,7092.0
2017-08-23 14:20:00,33.57,33.58,33.56,33.58,9200.0,30.882,30.8912,30.8728,30.8912,9200.0
2017-08-23 14:25:00,33.58,33.58,33.56,33.57,4340.0,30.8912,30.8912,30.8728,30.882,4340.0
2017-08-23 14:30:00,33.58,33.58,33.57,33.57,2600.0,30.8912,30.8912,30.882,30.882,2600.0
2017-08-23 14:35:00,33.58,33.6,33.58,33.6,9180.0,30.8912,30.9096,30.8912,30.9096,9180.0
2017-08-23 14:40:00,33.6,33.61,33.6,33.61,2400.0,30.9096,30.9188,30.9096,30.9188,2400.0
2017-08-23 14:45:00,33.61,33.61,33.6,33.61,3200.0,30.9188,30.9188,30.9096,30.9188,3200.0
2017-08-23 14:50:00,33.62,33.62,33.61,33.62,3200.0,30.928,30.928,30.9188,30.928,3200.0
2017-08-23 14:55:00,33.61,33.61,33.6,33.61,7944.0,30.9188,30.9188,30.9096,30.9188,7944.0
2017-08-23 15:00:00,33.61,33.61,33.6,33.61,6400.0,30.9188,30.9188,30.9096,30.9188,6400.0
2017-08-23 15:05:00,33.61,33.64,33.61,33.63,9216.0,30.9188,30.9464,30.9188,30.9372,9216.0
2017-08-23 15:10:00,33.63,33.63,33.62,33.63,8000.0,30.9372,30.9372,30.928,30.9372,8000.0
2017-08-23 15:15:00,33.63,33.63,33.63,33.63,2232.0,30.9372,30.9372,30.9372,30.9372,2232.0
2017-08-23 15:20:00,33.63,33.65,33.63,33.65,11600.0,30.9372,30.9556,30.9372,30.9556,11600.0
2017-08-23 15:25:00,33.65,33.66,33.65,33.66,8824.0,30.9556,30.9647,30.9556,30.9647,8824.0
2017-08-23 15:30:00,33.65,33.66,33.64,33.65,13200.0,30.9556,30.9647,30.9464,30.9556,13200.0
2017-08-23 15:35:00,33.65,33.66,33.64,33.65,22448.0,30.9556,30.9647,30.9464,30.9556,22448.0
2017-08-23 15:40:00,33.65,33.66,33.65,33.65,20320.0,30.9556,30.9647,30.9556,30.9556,20320.0
2017-08-23 15:45:00,33.65,33.65,33.62,33.62,23848.0,30.9556,30.9556,30.928,30.928,23848.0
2017-08-23 15:50:00,33.6,33.62,33.52,33.56,93396.0,30.9096,30.928,30.836,30.8728,93396.0
2017-08-23 15:55:00,33.56,33.57,33.51,33.51,145944.0,30.8728,30.882,30.8268,30.8268,145944.0
2017-08-24 09:30:00,33.52,33.52,33.4,33.52,33748.0,30.836,30.836,30.7256,30.836,33748.0
2017-08-24 09:35:00,33.49,33.52,33.44,33.45,15496.0,30.8084,30.836,30.7624,30.7716,15496.0
2017-08-24 09:40:00,33.45,33.48,33.39,33.39,12240.0,30.7716,30.7992,30.7164,30.7164,12240.0
2017-08-24 09:45:00,33.37,33.42,33.35,33.39,16000.0,30.698,30.744,30.6796,30.7164,16000.0
2017-08-24 09:50:00,33.37,33.38,33.25,33.26,20876.0,30.698,30.7072,30.5876,30.5968,20876.0
2017-08-24 09:55:00,33.26,33.32,33.22,33.22,29772.0,30.5968,30.652,30.56,30.56,29772.0
2017-08-24 10:00:00,33.23,33.24,33.19,33.19,10324.0,30.5692,30.5784,30.5324,30.5324,10324.0
2017-08-24 10:05:00,33.19,33.23,33.14,33.14,27852.0,30.5324,30.5692,30.4864,30.4864,27852.0
2017-08-24 10:10:00,33.16,33.2,33.16,33.16,18504.0,30.5048,30.5416,30.5048,30.5048,18504.0
2017-08-24 10:15:00,33.16,33.17,33.1,33.11,27220.0,30.5048,30.514,30.4496,30.4588,27220.0
2017-08-24 10:20:00,33.1,33.18,33.1,33.15,20584.0,30.4496,30.5232,30.4496,30.4956,20584.0
2017-08-24 10:25:00,33.14,33.2,33.14,33.15,15368.0,30.4864,30.5416,30.4864,30.4956,15368.0
2017-08-24 10:30:00,33.14,33.18,33.13,33.18,14400.0,30.4864,30.5232,30.4772,30.5232,14400.0
2017-08-24 10:35:00,33.18,33.2,33.14,33.15,11200.0,30.5232,30.5416,30.4864,30.4956,11200.0
2017-08-24 10:40:00,33.14,33.17,33.12,33.17,9600.0,30.4864,30.514,30.468,30.514,9600.0
2017-08-24 10:45:00,33.16,33.16,33.12,33.13,23100.0,30.5048,30.5048,30.468,30.4772,23100.0
2017-08-24 10:50:00,33.12,33.15,33.12,33.13,14000.0,30.468,30.4956,30.468,30.4772,14000.0
2017-08-24 10:55:00,33.13,33.17,33.1,33.1,10400.0,30.4772,30.514,30.4496,30.4496,10400.0
2017-08-24 11:00:00,33.1,33.1,33.1,33.1,1600.0,30.4496,30.4496,30.4496,30.4496,1600.0
2017-08-24 11:05:00,33.11,33.15,33.1,33.1,23468.0,30.4588,30.4956,30.4496,30.4496,23468.0
2017-08-24 11:10:00,33.11,33.15,33.09,33.09,8996.0,30.4588,30.4956,30.4404,30.4404,8996.0
2017-08-24 11:15:00,33.12,33.12,33.03,33.05,28640.0,30.468,30.468,30.3852,30.4036,28640.0
2017-08-24 11:20:00,33.04,33.05,33.01,33.02,13700.0,30.3944,30.4036,30.3668,30.376,13700.0
2017-08-24 11:25:00,33.01,33.01,32.95,32.99,18656.0,30.3668,30.3668,30.3116,30.3484,18656.0
2017-08-24 11:30:00,33.0,33.0,32.91,32.95,18000.0,30.3576,30.3576,30.2748,30.3116,18000.0
2017-08-24 11:35:00,32.94,33.02,32.94,33.02,8852.0,30.3024,30.376,30.3024,30.376,8852.0
2017-08-24 11:40:00,32.99,33.03,32.96,33.03,8000.0,30.3484,30.3852,30.3208,30.3852,8000.0
2017-08-24 11:45:00,33.01,33.01,32.98,33.01,8000.0,30.3668,30.3668,30.3392,30.3668,8000.0
2017-08-24 11:50:00,33.01,33.01,32.97,32.99,7200.0,30.3668,30.3668,30.33,30.3484,7200.0
2017-08-24 11:55:00,33.0,33.02,32.97,33.02,5600.0,30.3576,30.376,30.33,30.376,5600.0
2017-08-24 12:00:00,33.04,33.06,33.04,33.06,6000.0,30.3944,30.4128,30.3944,30.4128,6000.0
2017-08-24 12:05:00,33.05,33.09,33.02,33.09,11052.0,30.4036,30.4404,30.376,30.4404,11052.0
2017-08-24 12:10:00,33.09,33.09,33.07,33.07,5744.0,30.4404,30.4404,30.422,30.422,5744.0
2017-08-24 12:15:00,33.06,33.06,33.04,33.06,10000.0,30.4128,30.4128,30.3944,30.4128,10000.0
2017-08-24 12:20:00,33.06,33.08,33.06,33.08,1916.0,30.4128,30.4312,30.4128,30.4312,1916.0
2017-08-24 12:25:00,33.08,33.09,33.08,33.08,2800.0,30.4312,30.4404,30.4312,30.4312,2800.0
2017-08-24 12:30:00,33.08,33.13,33.08,33.08,16244.0,30.4312,30.4772,30.4312,30.4312,16244.0
2017-08-24 12:35:00,33.1,33.11,33.09,33.09,6400.0,30.4496,30.4588,30.4404,30.4404,6400.0
2017-08-24 12:40:00,33.1,33.11,33.05,33.07,6800.0,30.4496,30.4588,30.4036,30.422,6800.0
2017-08-24 12:45:00,33.06,33.12,33.05,33.1,15820.0,30.4128,30.468,30.4036,30.4496,15820.0
2017-08-24 12:50:00,33.12,33.12,33.09,33.1,3600.0,30.468,30.468,30.4404,30.4496,3600.0
2017-08-24 12:55:00,33.1,33.12,33.1,33.1,8452.0,30.4496,30.468,30.4496,30.4496,8452.0
2017-08-24 13:00:00,33.1,33.11,33.09,33.1,3200.0,30.4496,30.4588,30.4404,30.4496,3200.0
2017-08-24 13:05:00,33.1,33.21,33.1,33.18,46800.0,30.4496,30.5508,30.4496,30.5232,46800.0
2017-08-24 13:10:00,33.18,33.22,33.18,33.2,7200.0,30.5232,30.56,30.5232,30.5416,7200.0
2017-08-24 13:15:00,33.22,33.24,33.2,33.2,14008.0,30.56,30.5784,30.5416,30.5416,14008.0
2017-08-24 13:20:00,33.22,33.22,33.2,33.21,7092.0,30.56,30.56,30.5416,30.5508,7092.0
2017-08-24 13:25:00,33.2,33.23,33.19,33.22,18000.0,30.5416,30.5692,30.5324,30.56,18000.0
2017-08-24 13:30:00,33.2,33.2,33.17,33.18,1600.0,30.5416,30.5416,30.514,30.5232,1600.0
2017-08-24 13:35:00,33.19,33.19,33.17,33.18,3200.0,30.5324,30.5324,30.514,30.5232,3200.0
2017-08-24 13:40:00,33.17,33.2,33.16,33.2,15584.0,30.514,30.5416,30.5048,30.5416,15584.0
2017-08-24 13:45:00,33.21,33.21,33.19,33.19,4400.0,30.5508,30.5508,30.5324,30.5324,4400.0
2017-08-24 13:50:00,33.2,33.2,33.18,33.19,10000.0,30.5416,30.5416,30.5232,30.5324,10000.0
2017-08-24 13:55:00,33.18,33.19,33.18,33.19,8432.0,30.5232,30.5324,30.5232,30.5324,8432.0
2017-08-24 14:00:00,33.19,33.2,33.18,33.19,6796.0,30.5324,30.5416,30.5232,30.5324,6796.0
2017-08-24 14:05:00,33.18,33.19,33.14,33.15,6400.0,30.5232,30.5324,30.4864,30.4956,6400.0
2017-08-24 14:10:00,33.13,33.16,33.11,33.11,11500.0,30.4772,30.5048,30.4588,30.4588,11500.0
2017-08-24 14:15:00,33.11,33.16,33.1,33.16,8800.0,30.4588,30.5048,30.4496,30.5048,8800.0
2017-08-24 14:20:00,33.15,33.18,33.15,33.17,8800.0,30.4956,30.5232,30.4956,30.514,8800.0
2017-08-24 14:25:00,33.17,33.18,33.14,33.16,9048.0,30.514,30.5232,30.4864,30.5048,9048.0
2017-08-24 14:30:00,33.16,33.17,33.14,33.15,13600.0,30.5048,30.514,30.4864,30.4956,13600.0
2017-08-24 14:35:00,33.15,33.18,33.15,33.17,13200.0,30.4956,30.5232,30.4956,30.514,13200.0
2017-08-24 14:40:00,33.18,33.19,33.17,33.19,15200.0,30.5232,30.5324,30.514,30.5324,15200.0
2017-08-24 14:45:00,33.18,33.2,33.18,33.2,11600.0,30.5232,30.5416,30.5232,30.5416,11600.0
2017-08-24 14:50:00,33.2,33.23,33.2,33.23,20076.0,30.5416,30.5692,30.5416,30.5692,20076.0
2017-08-24 14:55:00,33.23,33.25,33.21,33.25,14580.0,30.5692,30.5876,30.5508,30.5876,14580.0
2017-08-24 15:00:00,33.26,33.27,33.22,33.22,23600.0,30.5968,30.606,30.56,30.56,23600.0
2017-08-24 15:05:00,33.22,33.26,33.21,33.24,23692.0,30.56,30.5968,30.5508,30.5784,23692.0
2017-08-24 15:10:00,33.23,33.27,33.23,33.27,14092.0,30.5692,30.606,30.5692,30.606,14092.0
2017-08-24 15:15:00,33.27,33.31,33.27,33.3,16112.0,30.606,30.6428,30.606,30.6336,16112.0
2017-08-24 15:20:00,33.31,33.31,33.28,33.3,20448.0,30.6428,30.6428,30.6152,30.6336,20448.0
2017-08-24 15:25:00,33.28,33.32,33.28,33.31,12112.0,30.6152,30.652,30.6152,30.6428,12112.0
2017-08-24 15:30:00,33.3,33.3,33.26,33.26,48420.0,30.6336,30.6336,30.5968,30.5968,48420.0
2017-08-24 15:35:00,33.26,33.32,33.26,33.32,31236.0,30.5968,30.652,30.5968,30.652,31236.0
2017-08-24 15:40:00,33.32,33.33,33.3,33.3,48228.0,30.652,30.6612,30.6336,30.6336,48228.0
2017-08-24 15:45:00,33.3,33.32,33.3,33.3,52872.0,30.6336,30.652,30.6336,30.6336,52872.0
2017-08-24 15:50:00,33.29,33.29,33.23,33.26,85404.0,30.6244,30.6244,30.5692,30.5968,85404.0
2017-08-24 15:55:00,33.26,33.32,33.25,33.3,186840.0,30.5968,30.652,30.5876,30.6336,186840.0
2017-08-25 09:30:00,33.48,33.48,33.34,33.34,22544.0,30.7992,30.7992,30.6704,30.6704,22544.0
2017-08-25 09:35:00,33.35,33.49,33.35,33.49,23888.0,30.6796,30.8084,30.6796,30.8084,23888.0
2017-08-25 09:40:00,33.47,33.58,33.44,33.58,27656.0,30.79,30.8912,30.7624,30.8912,27656.0
2017-08-25 09:45:00,33.58,33.63,33.54,33.58,19336.0,30.8912,30.9372,30.8544,30.8912,19336.0
2017-08-25 09:50:00,33.6,33.73,33.6,33.72,9160.0,30.9096,31.0291,30.9096,31.0199,9160.0
2017-08-25 09:55:00,33.71,33.74,33.66,33.66,19264.0,31.0107,31.0383,30.9647,30.9647,19264.0
2017-08-25 10:00:00,33.7,33.77,33.7,33.72,17576.0,31.0015,31.0659,31.0015,31.0199,17576.0
2017-08-25 10:05:00,33.67,33.7,33.63,33.64,18420.0,30.9739,31.0015,30.9372,30.9464,18420.0
2017-08-25 10:10:00,33.65,33.65,33.57,33.62,9204.0,30.9556,30.9556,30.882,30.928,9204.0
2017-08-25 10:15:00,33.6,33.66,33.59,33.66,31600.0,30.9096,30.9647,30.9004,30.9647,31600.0
2017-08-25 10:20:00,33.64,33.64,33.61,33.62,17528.0,30.9464,30.9464,30.9188,30.928,17528.0
2017-08-25 10:25:00,33.61,33.63,33.59,33.63,8400.0,30.9188,30.9372,30.9004,30.9372,8400.0
2017-08-25 10:30:00,33.61,33.63,33.59,33.62,17600.0,30.9188,30.9372,30.9004,30.928,17600.0
2017-08-25 10:35:00,33.6,33.65,33.6,33.65,13792.0,30.9096,30.9556,30.9096,30.9556,13792.0
2017-08-25 10:40:00,33.63,33.64,33.55,33.6,25600.0,30.9372,30.9464,30.8636,30.9096,25600.0
2017-08-25 10:45:00,33.6,33.6,33.59,33.59,5200.0,30.9096,30.9096,30.9004,30.9004,5200.0
2017-08-25 10:50:00,33.6,33.6,33.56,33.6,8552.0,30.9096,30.9096,30.8728,30.9096,8552.0
2017-08-25 10:55:00,33.63,33.67,33.63,33.63,9196.0,30.9372,30.9739,30.9372,30.9372,9196.0
2017-08-25 11:00:00,33.6,33.64,33.57,33.64,17992.0,30.9096,30.9464,30.882,30.9464,17992.0
2017-08-25 11:05:00,33.62,33.64,33.62,33.63,14084.0,30.928,30.9464,30.928,30.9372,14084.0
2017-08-25 11:10:00,33.62,33.62,33.58,33.59,10400.0,30.928,30.928,30.8912,30.9004,10400.0
2017-08-25 11:15:00,33.59,33.64,33.58,33.62,23220.0,30.9004,30.9464,30.8912,30.928,23220.0
2017-08-25 11:20:00,33.62,33.64,33.6,33.6,5424.0,30.928,30.9464,30.9096,30.9096,5424.0
2017-08-25 11:25:00,33.6,33.6,33.58,33.59,7200.0,30.9096,30.9096,30.8912,30.9004,7200.0
2017-08-25 11:30:00,33.59,33.6,33.56,33.56,8400.0,30.9004,30.9096,30.8728,30.8728,8400.0
2017-08-25 11:35:00,33.59,33.63,33.59,33.62,6000.0,30.9004,30.9372,30.9004,30.928,6000.0
2017-08-25 11:40:00,33.6,33.6,33.6,33.6,3600.0,30.9096,30.9096,30.9096,30.9096,3600.0
2017-08-25 11:45:00,33.6,33.63,33.59,33.62,9600.0,30.9096,30.9372,30.9004,30.928,9600.0
2017-08-25 11:50:00,33.61,33.62,33.6,33.6,4400.0,30.9188,30.928,30.9096,30.9096,4400.0
2017-08-25 11:55:00,33.6,33.62,33.6,33.62,2800.0,30.9096,30.928,30.9096,30.928,2800.0
2017-08-25 12:00:00,33.6,33.6,33.6,33.6,2800.0,30.9096,30.9096,30.9096,30.9096,2800.0
2017-08-25 12:05:00,33.61,33.63,33.61,33.63,23632.0,30.9188,30.9372,30.9188,30.9372,23632.0
2017-08-25 12:10:00,33.63,33.64,33.62,33.63,5844.0,30.9372,30.9464,30.928,30.9372,5844.0
2017-08-25 12:15:00,33.63,33.66,33.62,33.65,20520.0,30.9372,30.9647,30.928,30.9556,20520.0
2017-08-25 12:20:00,33.64,33.64,33.61,33.62,9108.0,30.9464,30.9464,30.9188,30.928,9108.0
2017-08-25 12:25:00,33.62,33.63,33.6,33.6,1200.0,30.928,30.9372,30.9096,30.9096,1200.0
2017-08-25 12:30:00,33.6,33.62,33.6,33.6,9732.0,30.9096,30.928,30.9096,30.9096,9732.0
2017-08-25 12:35:00,33.6,33.61,33.57,33.58,11920.0,30.9096,30.9188,30.882,30.8912,11920.0
2017-08-25 12:40:00,33.58,33.58,33.58,33.58,0.0,30.8912,30.8912,30.8912,30.8912,0.0
2017-08-25 12:45:00,33.59,33.59,33.59,33.59,2804.0,30.9004,30.9004,30.9004,30.9004,2804.0
2017-08-25 12:50:00,33.57,33.58,33.57,33.57,1600.0,30.882,30.8912,30.882,30.882,1600.0
2017-08-25 12:55:00,33.58,33.59,33.58,33.58,2400.0,30.8912,30.9004,30.8912,30.8912,2400.0
2017-08-25 13:00:00,33.59,33.6,33.58,33.59,4116.0,30.9004,30.9096,30.8912,30.9004,4116.0
2017-08-25 13:05:00,33.6,33.6,33.59,33.59,2800.0,30.9096,30.9096,30.9004,30.9004,2800.0
2017-08-25 13:10:00,33.59,33.59,33.58,33.59,2000.0,30.9004,30.9004,30.8912,30.9004,2000.0
2017-08-25 13:15:00,33.58,33.58,33.57,33.57,5200.0,30.8912,30.8912,30.882,30.882,5200.0
2017-08-25 13:20:00,33.57,33.57,33.57,33.57,2400.0,30.882,30.882,30.882,30.882,2400.0
2017-08-25 13:25:00,33.57,33.57,33.55,33.55,6800.0,30.882,30.882,30.8636,30.8636,6800.0
2017-08-25 13:30:00,33.56,33.56,33.55,33.55,10924.0,30.8728,30.8728,30.8636,30.8636,10924.0
2017-08-25 13:35:00,33.55,33.56,33.55,33.55,2400.0,30.8636,30.8728,30.8636,30.8636,2400.0
2017-08-25 13:40:00,33.55,33.55,33.55,33.55,6616.0,30.8636,30.8636,30.8636,30.8636,6616.0
2017-08-25 13:45:00,33.56,33.57,33.55,33.55,7732.0,30.8728,30.882,30.8636,30.8636,7732.0
2017-08-25 13:50:00,33.54,33.54,33.52,33.52,7092.0,30.8544,30.8544,30.836,30.836,7092.0
2017-08-25 13:55:00,33.54,33.54,33.52,33.52,7644.0,30.8544,30.8544,30.836,30.836,7644.0
2017-08-25 14:00:00,33.52,33.54,33.52,33.54,7800.0,30.836,30.8544,30.836,30.8544,7800.0
2017-08-25 14:05:00,33.55,33.56,33.54,33.55,2800.0,30.8636,30.8728,30.8544,30.8636,2800.0
2017-08-25 14:10:00,33.55,33.57,33.55,33.56,7500.0,30.8636,30.882,30.8636,30.8728,7500.0
2017-08-25 14:15:00,33.56,33.57,33.56,33.57,5600.0,30.8728,30.882,30.8728,30.882,5600.0
2017-08-25 14:20:00,33.56,33.57,33.56,33.57,6816.0,30.8728,30.882,30.8728,30.882,6816.0
2017-08-25 14:25:00,33.56,33.57,33.54,33.55,6400.0,30.8728,30.882,30.8544,30.8636,6400.0
2017-08-25 14:30:00,33.56,33.58,33.56,33.58,4400.0,30.8728,30.8912,30.8728,30.8912,4400.0
2017-08-25 14:35:00,33.56,33.58,33.56,33.58,8624.0,30.8728,30.8912,30.8728,30.8912,8624.0
2017-08-25 14:40:00,33.57,33.58,33.57,33.58,1200.0,30.882,30.8912,30.882,30.8912,1200.0
2017-08-25 14:45:00,33.57,33.58,33.56,33.58,9092.0,30.882,30.8912,30.8728,30.8912,9092.0
2017-08-25 14:50:00,33.58,33.58,33.57,33.57,6740.0,30.8912,30.8912,30.882,30.882,6740.0
2017-08-25 14:55:00,33.56,33.57,33.55,33.57,4776.0,30.8728,30.882,30.8636,30.882,4776.0
2017-08-25 15:00:00,33.58,33.58,33.54,33.54,8172.0,30.8912,30.8912,30.8544,30.8544,8172.0
2017-08-25 15:05:00,33.55,33.59,33.54,33.57,21600.0,30.8636,30.9004,30.8544,30.882,21600.0
2017-08-25 15:10:00,33.58,33.62,33.58,33.59,12000.0,30.8912,30.928,30.8912,30.9004,12000.0
2017-08-25 15:15:00,33.58,33.58,33.52,33.52,6000.0,30.8912,30.8912,30.836,30.836,6000.0
2017-08-25 15:20:00,33.55,33.57,33.53,33.56,13036.0,30.8636,30.882,30.8452,30.8728,13036.0
2017-08-25 15:25:00,33.55,33.56,33.52,33.52,6000.0,30.8636,30.8728,30.836,30.836,6000.0
2017-08-25 15:30:00,33.54,33.54,33.53,33.54,23684.0,30.8544,30.8544,30.8452,30.8544,23684.0
2017-08-25 15:35:00,33.54,33.55,33.53,33.54,10400.0,30.8544,30.8636,30.8452,30.8544,10400.0
2017-08-25 15:40:00,33.53,33.54,33.51,33.51,14608.0,30.8452,30.8544,30.8268,30.8268,14608.0
2017-08-25 15:45:00,33.52,33.52,33.49,33.51,26800.0,30.836,30.836,30.8084,30.8268,26800.0
2017-08-25 15:50:00,33.51,33.51,33.46,33.48,50808.0,30.8268,30.8268,30.7808,30.7992,50808.0
2017-08-25 15:55:00,33.48,33.49,33.45,33.46,68992.0,30.7992,30.8084,30.7716,30.7808,68992.0
2017-08-28 09:30:00,33.59,33.68,33.58,33.63,20204.0,30.9004,30.9831,30.8912,30.9372,20204.0
2017-08-28 09:35:00,33.61,33.61,33.57,33.57,1600.0,30.9188,30.9188,30.882,30.882,1600.0
2017-08-28 09:40:00,33.57,33.57,33.52,33.52,4000.0,30.882,30.882,30.836,30.836,4000.0
2017-08-28 09:45:00,33.56,33.56,33.48,33.52,11656.0,30.8728,30.8728,30.7992,30.836,11656.0
2017-08-28 09:50:00,33.52,33.52,33.45,33.45,7200.0,30.836,30.836,30.7716,30.7716,7200.0
2017-08-28 09:55:00,33.45,33.46,33.41,33.41,8544.0,30.7716,30.7808,30.7348,30.7348,8544.0
2017-08-28 10:00:00,33.44,33.44,33.38,33.38,19800.0,30.7624,30.7624,30.7072,30.7072,19800.0
2017-08-28 10:05:00,33.35,33.37,33.35,33.35,4800.0,30.6796,30.698,30.6796,30.6796,4800.0
2017-08-28 10:10:00,33.34,33.37,33.33,33.34,8900.0,30.6704,30.698,30.6612,30.6704,8900.0
2017-08-28 10:15:00,33.33,33.35,33.31,33.33,12112.0,30.6612,30.6796,30.6428,30.6612,12112.0
2017-08-28 10:20:00,33.33,33.41,33.33,33.4,14400.0,30.6612,30.7348,30.6612,30.7256,14400.0
2017-08-28 10:25:00,33.38,33.38,33.37,33.37,1600.0,30.7072,30.7072,30.698,30.698,1600.0
2017-08-28 10:30:00,33.36,33.36,33.31,33.34,6800.0,30.6888,30.6888,30.6428,30.6704,6800.0
2017-08-28 10:35:00,33.32,33.37,33.32,33.33,9972.0,30.652,30.698,30.652,30.6612,9972.0
2017-08-28 10:40:00,33.35,33.4,33.35,33.39,16496.0,30.6796,30.7256,30.6796,30.7164,16496.0
2017-08-28 10:45:00,33.36,33.37,33.35,33.37,3200.0,30.6888,30.698,30.6796,30.698,3200.0
2017-08-28 10:50:00,33.36,33.4,33.33,33.39,7200.0,30.6888,30.7256,30.6612,30.7164,7200.0
2017-08-28 10:55:00,33.41,33.41,33.36,33.37,2400.0,30.7348,30.7348,30.6888,30.698,2400.0
2017-08-28 11:00:00,33.35,33.36,33.33,33.33,5600.0,30.6796,30.6888,30.6612,30.6612,5600.0
2017-08-28 11:05:00,33.33,33.34,33.31,33.31,2400.0,30.6612,30.6704,30.6428,30.6428,2400.0
2017-08-28 11:10:00,33.31,33.42,33.3,33.42,13600.0,30.6428,30.744,30.6336,30.744,13600.0
2017-08-28 11:15:00,33.4,33.4,33.39,33.39,2000.0,30.7256,30.7256,30.7164,30.7164,2000.0
2017-08-28 11:20:00,33.37,33.37,33.36,33.36,1600.0,30.698,30.698,30.6888,30.6888,1600.0
2017-08-28 11:25:00,33.34,33.39,33.33,33.39,10900.0,30.6704,30.7164,30.6612,30.7164,10900.0
2017-08-28 11:30:00,33.4,33.41,33.37,33.39,4400.0,30.7256,30.7348,30.698,30.7164,4400.0
2017-08-28 11:35:00,33.36,33.36,33.33,33.35,6800.0,30.6888,30.6888,30.6612,30.6796,6800.0
2017-08-28 11:40:00,33.36,33.39,33.35,33.35,15200.0,30.6888,30.7164,30.6796,30.6796,15200.0
2017-08-28 11:45:00,33.36,33.37,33.33,33.37,15912.0,30.6888,30.698,30.6612,30.698,15912.0
2017-08-28 11:50:00,33.37,33.43,33.37,33.42,10800.0,30.698,30.7532,30.698,30.744,10800.0
2017-08-28 11:55:00,33.42,33.42,33.42,33.42,400.0,30.744,30.744,30.744,30.744,400.0
2017-08-28 12:00:00,33.41,33.41,33.34,33.34,25108.0,30.7348,30.7348,30.6704,30.6704,25108.0
2017-08-28 12:05:00,33.35,33.41,33.35,33.41,10400.0,30.6796,30.7348,30.6796,30.7348,10400.0
2017-08-28 12:10:00,33.41,33.41,33.39,33.39,2400.0,30.7348,30.7348,30.7164,30.7164,2400.0
2017-08-28 12:15:00,33.36,33.37,33.32,33.33,12848.0,30.6888,30.698,30.652,30.6612,12848.0
2017-08-28 12:20:00,33.34,33.37,33.31,33.34,16420.0,30.6704,30.698,30.6428,30.6704,16420.0
2017-08-28 12:25:00,33.36,33.38,33.35,33.35,2400.0,30.6888,30.7072,30.6796,30.6796,2400.0
2017-08-28 12:30:00,33.38,33.38,33.36,33.36,8400.0,30.7072,30.7072,30.6888,30.6888,8400.0
2017-08-28 12:35:00,33.35,33.35,33.34,33.34,2800.0,30.6796,30.6796,30.6704,30.6704,2800.0
2017-08-28 12:40:00,33.34,33.35,33.32,33.34,7360.0,30.6704,30.6796,30.652,30.6704,7360.0
2017-08-28 12:45:00,33.35,33.4,33.34,33.4,14400.0,30.6796,30.7256,30.6704,30.7256,14400.0
2017-08-28 12:50:00,33.39,33.39,33.37,33.39,10620.0,30.7164,30.7164,30.698,30.7164,10620.0
2017-08-28 12:55:00,33.39,33.4,33.38,33.38,5200.0,30.7164,30.7256,30.7072,30.7072,5200.0
2017-08-28 13:00:00,33.38,33.4,33.38,33.4,2400.0,30.7072,30.7256,30.7072,30.7256,2400.0
2017-08-28 13:05:00,33.38,33.39,33.38,33.38,9200.0,30.7072,30.7164,30.7072,30.7072,9200.0
2017-08-28 13:10:00,33.38,33.4,33.38,33.4,10400.0,30.7072,30.7256,30.7072,30.7256,10400.0
2017-08-28 13:15:00,33.38,33.39,33.38,33.38,7600.0,30.7072,30.7164,30.7072,30.7072,7600.0
2017-08-28 13:20:00,33.38,33.43,33.38,33.42,10800.0,30.7072,30.7532,30.7072,30.744,10800.0
2017-08-28 13:25:00,33.43,33.43,33.41,33.42,7200.0,30.7532,30.7532,30.7348,30.744,7200.0
2017-08-28 13:30:00,33.42,33.43,33.42,33.42,5600.0,30.744,30.7532,30.744,30.744,5600.0
2017-08-28 13:35:00,33.43,33.44,33.42,33.43,12204.0,30.7532,30.7624,30.744,30.7532,12204.0
2017-08-28 13:40:00,33.43,33.47,33.42,33.46,12400.0,30.7532,30.79,30.744,30.7808,12400.0
2017-08-28 13:45:00,33.45,33.49,33.45,33.49,8400.0,30.7716,30.8084,30.7716,30.8084,8400.0
2017-08-28 13:50:00,33.48,33.49,33.48,33.49,4804.0,30.7992,30.8084,30.7992,30.8084,4804.0
2017-08-28 13:55:00,33.51,33.51,33.48,33.51,25932.0,30.8268,30.8268,30.7992,30.8268,25932.0
2017-08-28 14:00:00,33.51,33.51,33.48,33.48,6076.0,30.8268,30.8268,30.7992,30.7992,6076.0
2017-08-28 14:05:00,33.48,33.51,33.48,33.49,8400.0,30.7992,30.8268,30.7992,30.8084,8400.0
2017-08-28 14:10:00,33.48,33.48,33.47,33.48,3000.0,30.7992,30.7992,30.79,30.7992,3000.0
2017-08-28 14:15:00,33.48,33.48,33.45,33.47,14152.0,30.7992,30.7992,30.7716,30.79,14152.0
2017-08-28 14:20:00,33.47,33.5,33.45,33.5,17200.0,30.79,30.8176,30.7716,30.8176,17200.0
2017-08-28 14:25:00,33.51,33.51,33.51,33.51,400.0,30.8268,30.8268,30.8268,30.8268,400.0
2017-08-28 14:30:00,33.51,33.51,33.47,33.48,6800.0,30.8268,30.8268,30.79,30.7992,6800.0
2017-08-28 14:35:00,33.49,33.52,33.49,33.51,10056.0,30.8084,30.836,30.8084,30.8268,10056.0
2017-08-28 14:40:00,33.5,33.52,33.49,33.52,26432.0,30.8176,30.836,30.8084,30.836,26432.0
2017-08-28 14:45:00,33.52,33.54,33.52,33.54,8484.0,30.836,30.8544,30.836,30.8544,8484.0
2017-08-28 14:50:00,33.53,33.55,33.52,33.55,11708.0,30.8452,30.8636,30.836,30.8636,11708.0
2017-08-28 14:55:00,33.56,33.56,33.55,33.56,1200.0,30.8728,30.8728,30.8636,30.8728,1200.0
2017-08-28 15:00:00,33.54,33.58,33.54,33.57,23648.0,30.8544,30.8912,30.8544,30.882,23648.0
2017-08-28 15:05:00,33.57,33.59,33.57,33.59,11244.0,30.882,30.9004,30.882,30.9004,11244.0
2017-08-28 15:10:00,33.58,33.59,33.56,33.57,8800.0,30.8912,30.9004,30.8728,30.882,8800.0
2017-08-28 15:15:00,33.57,33.6,33.57,33.57,11672.0,30.882,30.9096,30.882,30.882,11672.0
2017-08-28 15:20:00,33.56,33.56,33.54,33.56,9980.0,30.8728,30.8728,30.8544,30.8728,9980.0
2017-08-28 15:25:00,33.55,33.55,33.51,33.52,6000.0,30.8636,30.8636,30.8268,30.836,6000.0
2017-08-28 15:30:00,33.52,33.52,33.48,33.5,19600.0,30.836,30.836,30.7992,30.8176,19600.0
2017-08-28 15:35:00,33.5,33.5,33.47,33.47,16744.0,30.8176,30.8176,30.79,30.79,16744.0
2017-08-28 15:40:00,33.48,33.48,33.47,33.48,5820.0,30.7992,30.7992,30.79,30.7992,5820.0
2017-08-28 15:45:00,33.47,33.47,33.44,33.44,17732.0,30.79,30.79,30.7624,30.7624,17732.0
2017-08-28 15:50:00,33.45,33.45,33.41,33.41,44016.0,30.7716,30.7716,30.7348,30.7348,44016.0
2017-08-28 15:55:00,33.42,33.47,33.41,33.47,53784.0,30.744,30.79,30.7348,30.79,53784.0
2017-08-29 09:30:00,33.28,33.38,33.25,33.38,15252.0,30.6152,30.7072,30.5876,30.7072,15252.0
2017-08-29 09:35:00,33.4,33.4,33.34,33.34,1600.0,30.7256,30.7256,30.6704,30.6704,1600.0
2017-08-29 09:40:00,33.33,33.35,33.33,33.35,1600.0,30.6612,30.6796,30.6612,30.6796,1600.0
2017-08-29 09:45:00,33.34,33.38,33.32,33.38,10836.0,30.6704,30.7072,30.652,30.7072,10836.0
2017-08-29 09:50:00,33.37,33.37,33.35,33.35,1200.0,30.698,30.698,30.6796,30.6796,1200.0
2017-08-29 09:55:00,33.35,33.37,33.29,33.3,7560.0,30.6796,30.698,30.6244,30.6336,7560.0
2017-08-29 10:00:00,33.32,33.35,33.28,33.32,6688.0,30.652,30.6796,30.6152,30.652,6688.0
2017-08-29 10:05:00,33.3,33.3,33.25,33.27,21796.0,30.6336,30.6336,30.5876,30.606,21796.0
2017-08-29 10:10:00,33.25,33.25,33.24,33.24,5200.0,30.5876,30.5876,30.5784,30.5784,5200.0
2017-08-29 10:15:00,33.24,33.25,33.23,33.23,2800.0,30.5784,30.5876,30.5692,30.5692,2800.0
2017-08-29 10:20:00,33.24,33.24,33.21,33.24,10016.0,30.5784,30.5784,30.5508,30.5784,10016.0
2017-08-29 10:25:00,33.24,33.24,33.22,33.23,3200.0,30.5784,30.5784,30.56,30.5692,3200.0
2017-08-29 10:30:00,33.24,33.27,33.24,33.26,12712.0,30.5784,30.606,30.5784,30.5968,12712.0
2017-08-29 10:35:00,33.26,33.26,33.22,33.22,3200.0,30.5968,30.5968,30.56,30.56,3200.0
2017-08-29 10:40:00,33.24,33.26,33.21,33.26,8660.0,30.5784,30.5968,30.5508,30.5968,8660.0
2017-08-29 10:45:00,33.26,33.26,33.23,33.23,3200.0,30.5968,30.5968,30.5692,30.5692,3200.0
2017-08-29 10:50:00,33.23,33.27,33.23,33.25,6000.0,30.5692,30.606,30.5692,30.5876,6000.0
2017-08-29 10:55:00,33.26,33.26,33.24,33.24,3224.0,30.5968,30.5968,30.5784,30.5784,3224.0
2017-08-29 11:00:00,33.24,33.27,33.24,33.26,12000.0,30.5784,30.606,30.5784,30.5968,12000.0
2017-08-29 11:05:00,33.26,33.27,33.24,33.27,10000.0,30.5968,30.606,30.5784,30.606,10000.0
2017-08-29 11:10:00,33.26,33.26,33.26,33.26,4000.0,30.5968,30.5968,30.5968,30.5968,4000.0
2017-08-29 11:15:00,33.26,33.27,33.24,33.24,7432.0,30.5968,30.606,30.5784,30.5784,7432.0
2017-08-29 11:20:00,33.25,33.26,33.24,33.25,13944.0,30.5876,30.5968,30.5784,30.5876,13944.0
2017-08-29 11:25:00,33.26,33.26,33.25,33.26,3600.0,30.5968,30.5968,30.5876,30.5968,3600.0
2017-08-29 11:30:00,33.25,33.27,33.24,33.26,8400.0,30.5876,30.606,30.5784,30.5968,8400.0
2017-08-29 11:35:00,33.27,33.27,33.26,33.27,3600.0,30.606,30.606,30.5968,30.606,3600.0
2017-08-29 11:40:00,33.27,33.3,33.26,33.3,35692.0,30.606,30.6336,30.5968,30.6336,35692.0
2017-08-29 11:45:00,33.3,33.34,33.3,33.32,3200.0,30.6336,30.6704,30.6336,30.652,3200.0
2017-08-29 11:50:00,33.32,33.32,33.31,33.31,6400.0,30.652,30.652,30.6428,30.6428,6400.0
2017-08-29 11:55:00,33.31,33.31,33.3,33.3,5304.0,30.6428,30.6428,30.6336,30.6336,5304.0
2017-08-29 12:00:00,33.3,33.3,33.28,33.28,2000.0,30.6336,30.6336,30.6152,30.6152,2000.0
2017-08-29 12:05:00,33.27,33.27,33.25,33.25,4400.0,30.606,30.606,30.5876,30.5876,4400.0
2017-08-29 12:10:00,33.26,33.26,33.24,33.25,3120.0,30.5968,30.5968,30.5784,30.5876,3120.0
2017-08-29 12:15:00,33.24,33.24,33.19,33.21,31596.0,30.5784,30.5784,30.5324,30.5508,31596.0
2017-08-29 12:20:00,33.21,33.22,33.2,33.22,7600.0,30.5508,30.56,30.5416,30.56,7600.0
2017-08-29 12:25:00,33.23,33.24,33.23,33.23,4400.0,30.5692,30.5784,30.5692,30.5692,4400.0
2017-08-29 12:30:00,33.24,33.25,33.23,33.24,4000.0,30.5784,30.5876,30.5692,30.5784,4000.0
2017-08-29 12:35:00,33.23,33.24,33.23,33.24,3200.0,30.5692,30.5784,30.5692,30.5784,3200.0
2017-08-29 12:40:00,33.23,33.23,33.23,33.23,1400.0,30.5692,30.5692,30.5692,30.5692,1400.0
2017-08-29 12:45:00,33.22,33.24,33.21,33.24,8280.0,30.56,30.5784,30.5508,30.5784,8280.0
2017-08-29 12:50:00,33.23,33.24,33.22,33.24,3200.0,30.5692,30.5784,30.56,30.5784,3200.0
2017-08-29 12:55:00,33.23,33.23,33.21,33.21,3612.0,30.5692,30.5692,30.5508,30.5508,3612.0
2017-08-29 13:00:00,33.21,33.22,33.19,33.19,24416.0,30.5508,30.56,30.5324,30.5324,24416.0
2017-08-29 13:05:00,33.19,33.24,33.19,33.24,6904.0,30.5324,30.5784,30.5324,30.5784,6904.0
2017-08-29 13:10:00,33.23,33.23,33.22,33.22,2960.0,30.5692,30.5692,30.56,30.56,2960.0
2017-08-29 13:15:00,33.21,33.21,33.2,33.21,1200.0,30.5508,30.5508,30.5416,30.5508,1200.0
2017-08-29 13:20:00,33.21,33.22,33.2,33.21,37888.0,30.5508,30.56,30.5416,30.5508,37888.0
2017-08-29 13:25:00,33.2,33.26,33.19,33.26,11200.0,30.5416,30.5968,30.5324,30.5968,11200.0
2017-08-29 13:30:00,33.26,33.27,33.26,33.26,2800.0,30.5968,30.606,30.5968,30.5968,2800.0
2017-08-29 13:35:00,33.26,33.26,33.23,33.25,4432.0,30.5968,30.5968,30.5692,30.5876,4432.0
2017-08-29 13:40:00,33.25,33.25,33.23,33.23,2800.0,30.5876,30.5876,30.5692,30.5692,2800.0
2017-08-29 13:45:00,33.24,33.24,33.23,33.23,3200.0,30.5784,30.5784,30.5692,30.5692,3200.0
2017-08-29 13:50:00,33.21,33.23,33.21,33.21,2636.0,30.5508,30.5692,30.5508,30.5508,2636.0
2017-08-29 13:55:00,33.23,33.23,33.2,33.21,16204.0,30.5692,30.5692,30.5416,30.5508,16204.0
2017-08-29 14:00:00,33.19,33.2,33.18,33.18,8000.0,30.5324,30.5416,30.5232,30.5232,8000.0
2017-08-29 14:05:00,33.18,33.19,33.15,33.15,76780.0,30.5232,30.5324,30.4956,30.4956,76780.0
2017-08-29 14:10:00,33.15,33.19,33.15,33.19,10436.0,30.4956,30.5324,30.4956,30.5324,10436.0
2017-08-29 14:15:00,33.18,33.19,33.17,33.19,32352.0,30.5232,30.5324,30.514,30.5324,32352.0
2017-08-29 14:20:00,33.19,33.2,33.18,33.18,21200.0,30.5324,30.5416,30.5232,30.5232,21200.0
2017-08-29 14:25:00,33.19,33.19,33.17,33.18,12800.0,30.5324,30.5324,30.514,30.5232,12800.0
2017-08-29 14:30:00,33.17,33.18,33.17,33.18,11180.0,30.514,30.5232,30.514,30.5232,11180.0
2017-08-29 14:35:00,33.18,33.19,33.17,33.18,24756.0,30.5232,30.5324,30.514,30.5232,24756.0
2017-08-29 14:40:00,33.18,33.19,33.18,33.19,28472.0,30.5232,30.5324,30.5232,30.5324,28472.0
2017-08-29 14:45:00,33.19,33.21,33.18,33.21,25248.0,30.5324,30.5508,30.5232,30.5508,25248.0
2017-08-29 14:50:00,33.21,33.21,33.18,33.19,50800.0,30.5508,30.5508,30.5232,30.5324,50800.0
2017-08-29 14:55:00,33.2,33.22,33.2,33.22,38644.0,30.5416,30.56,30.5416,30.56,38644.0
2017-08-29 15:00:00,33.23,33.24,33.23,33.23,7632.0,30.5692,30.5784,30.5692,30.5692,7632.0
2017-08-29 15:05:00,33.23,33.23,33.21,33.22,33200.0,30.5692,30.5692,30.5508,30.56,33200.0
2017-08-29 15:10:00,33.22,33.24,33.22,33.24,7600.0,30.56,30.5784,30.56,30.5784,7600.0
2017-08-29 15:15:00,33.24,33.25,33.24,33.25,12800.0,30.5784,30.5876,30.5784,30.5876,12800.0
2017-08-29 15:20:00,33.26,33.26,33.25,33.26,16984.0,30.5968,30.5968,30.5876,30.5968,16984.0
2017-08-29 15:25:00,33.25,33.26,33.25,33.25,7152.0,30.5876,30.5968,30.5876,30.5876,7152.0
2017-08-29 15:30:00,33.26,33.26,33.24,33.25,16856.0,30.5968,30.5968,30.5784,30.5876,16856.0
2017-08-29 15:35:00,33.26,33.26,33.24,33.26,26860.0,30.5968,30.5968,30.5784,30.5968,26860.0
2017-08-29 15:40:00,33.26,33.27,33.26,33.26,14748.0,30.5968,30.606,30.5968,30.5968,14748.0
2017-08-29 15:45:00,33.26,33.27,33.24,33.24,37284.0,30.5968,30.606,30.5784,30.5784,37284.0
2017-08-29 15:50:00,33.24,33.27,33.24,33.27,45916.0,30.5784,30.606,30.5784,30.606,45916.0
2017-08-29 15:55:00,33.26,33.27,33.23,33.25,72260.0,30.5968,30.606,30.5692,30.5876,72260.0
2017-08-30 09:30:00,33.22,33.24,33.12,33.24,18508.0,30.56,30.5784,30.468,30.5784,18508.0
2017-08-30 09:35:00,33.23,33.23,33.16,33.17,6400.0,30.5692,30.5692,30.5048,30.514,6400.0
2017-08-30 09:40:00,33.17,33.19,33.15,33.15,4800.0,30.514,30.5324,30.4956,30.4956,4800.0
2017-08-30 09:45:00,33.2,33.24,33.2,33.24,8800.0,30.5416,30.5784,30.5416,30.5784,8800.0
2017-08-30 09:50:00,33.21,33.21,33.2,33.2,3600.0,30.5508,30.5508,30.5416,30.5416,3600.0
2017-08-30 09:55:00,33.19,33.22,33.19,33.2,2400.0,30.5324,30.56,30.5324,30.5416,2400.0
2017-08-30 10:00:00,33.23,33.23,33.15,33.16,8100.0,30.5692,30.5692,30.4956,30.5048,8100.0
2017-08-30 10:05:00,33.15,33.2,33.13,33.18,5200.0,30.4956,30.5416,30.4772,30.5232,5200.0
2017-08-30 10:10:00,33.19,33.19,33.15,33.17,9600.0,30.5324,30.5324,30.4956,30.514,9600.0
2017-08-30 10:15:00,33.15,33.21,33.15,33.2,7520.0,30.4956,30.5508,30.4956,30.5416,7520.0
2017-08-30 10:20:00,33.2,33.2,33.18,33.19,3600.0,30.5416,30.5416,30.5232,30.5324,3600.0
2017-08-30 10:25:00,33.19,33.2,33.18,33.19,4400.0,30.5324,30.5416,30.5232,30.5324,4400.0
2017-08-30 10:30:00,33.17,33.19,33.17,33.17,6000.0,30.514,30.5324,30.514,30.514,6000.0
2017-08-30 10:35:00,33.19,33.19,33.16,33.16,8800.0,30.5324,30.5324,30.5048,30.5048,8800.0
2017-08-30 10:40:00,33.2,33.2,33.18,33.2,2800.0,30.5416,30.5416,30.5232,30.5416,2800.0
2017-08-30 10:45:00,33.19,33.23,33.18,33.21,6000.0,30.5324,30.5692,30.5232,30.5508,6000.0
2017-08-30 10:50:00,33.22,33.22,33.22,33.22,400.0,30.56,30.56,30.56,30.56,400.0
2017-08-30 10:55:00,33.21,33.23,33.19,33.23,8180.0,30.5508,30.5692,30.5324,30.5692,8180.0
2017-08-30 11:00:00,33.23,33.23,33.22,33.23,4800.0,30.5692,30.5692,30.56,30.5692,4800.0
2017-08-30 11:05:00,33.22,33.23,33.22,33.23,4000.0,30.56,30.5692,30.56,30.5692,4000.0
2017-08-30 11:10:00,33.22,33.23,33.22,33.23,4044.0,30.56,30.5692,30.56,30.5692,4044.0
2017-08-30 11:15:00,33.24,33.26,33.24,33.26,1200.0,30.5784,30.5968,30.5784,30.5968,1200.0
2017-08-30 11:20:00,33.24,33.24,33.24,33.24,1200.0,30.5784,30.5784,30.5784,30.5784,1200.0
2017-08-30 11:25:00,33.24,33.26,33.23,33.26,5960.0,30.5784,30.5968,30.5692,30.5968,5960.0
2017-08-30 11:30:00,33.27,33.3,33.26,33.3,7200.0,30.606,30.6336,30.5968,30.6336,7200.0
2017-08-30 11:35:00,33.28,33.3,33.28,33.3,10508.0,30.6152,30.6336,30.6152,30.6336,10508.0
2017-08-30 11:40:00,33.28,33.28,33.26,33.26,800.0,30.6152,30.6152,30.5968,30.5968,800.0
2017-08-30 11:45:00,33.27,33.3,33.27,33.3,8792.0,30.606,30.6336,30.606,30.6336,8792.0
2017-08-30 11:50:00,33.31,33.32,33.3,33.32,5676.0,30.6428,30.652,30.6336,30.652,5676.0
2017-08-30 11:55:00,33.33,33.35,33.32,33.35,5600.0,30.6612,30.6796,30.652,30.6796,5600.0
2017-08-30 12:00:00,33.35,33.35,33.3,33.33,16000.0,30.6796,30.6796,30.6336,30.6612,16000.0
2017-08-30 12:05:00,33.34,33.38,33.34,33.38,8680.0,30.6704,30.7072,30.6704,30.7072,8680.0
2017-08-30 12:10:00,33.37,33.38,33.36,33.38,3200.0,30.698,30.7072,30.6888,30.7072,3200.0
2017-08-30 12:15:00,33.37,33.37,33.36,33.36,2040.0,30.698,30.698,30.6888,30.6888,2040.0
2017-08-30 12:20:00,33.35,33.36,33.34,33.35,5200.0,30.6796,30.6888,30.6704,30.6796,5200.0
2017-08-30 12:25:00,33.36,33.38,33.35,33.38,3000.0,30.6888,30.7072,30.6796,30.7072,3000.0
2017-08-30 12:30:00,33.38,33.38,33.36,33.38,4844.0,30.7072,30.7072,30.6888,30.7072,4844.0
2017-08-30 12:35:00,33.36,33.37,33.36,33.37,3200.0,30.6888,30.698,30.6888,30.698,3200.0
2017-08-30 12:40:00,33.36,33.38,33.36,33.38,2400.0,30.6888,30.7072,30.6888,30.7072,2400.0
2017-08-30 12:45:00,33.38,33.38,33.37,33.38,3600.0,30.7072,30.7072,30.698,30.7072,3600.0
2017-08-30 12:50:00,33.37,33.38,33.37,33.38,4588.0,30.698,30.7072,30.698,30.7072,4588.0
2017-08-30 12:55:00,33.36,33.38,33.36,33.38,7108.0,30.6888,30.7072,30.6888,30.7072,7108.0
2017-08-30 13:00:00,33.38,33.38,33.36,33.37,6800.0,30.7072,30.7072,30.6888,30.698,6800.0
2017-08-30 13:05:00,33.37,33.4,33.37,33.4,5720.0,30.698,30.7256,30.698,30.7256,5720.0
2017-08-30 13:10:00,33.4,33.42,33.39,33.42,2000.0,30.7256,30.744,30.7164,30.744,2000.0
2017-08-30 13:15:00,33.41,33.43,33.41,33.43,5212.0,30.7348,30.7532,30.7348,30.7532,5212.0
2017-08-30 13:20:00,33.42,33.42,33.42,33.42,2400.0,30.744,30.744,30.744,30.744,2400.0
2017-08-30 13:25:00,33.41,33.45,33.41,33.45,6400.0,30.7348,30.7716,30.7348,30.7716,6400.0
2017-08-30 13:30:00,33.44,33.44,33.43,33.44,1600.0,30.7624,30.7624,30.7532,30.7624,1600.0
2017-08-30 13:35:00,33.43,33.43,33.43,33.43,2400.0,30.7532,30.7532,30.7532,30.7532,2400.0
2017-08-30 13:40:00,33.43,33.44,33.43,33.44,1600.0,30.7532,30.7624,30.7532,30.7624,1600.0
2017-08-30 13:45:00,33.44,33.46,33.44,33.46,3200.0,30.7624,30.7808,30.7624,30.7808,3200.0
2017-08-30 13:50:00,33.45,33.47,33.45,33.46,8508.0,30.7716,30.79,30.7716,30.7808,8508.0
2017-08-30 13:55:00,33.45,33.46,33.45,33.45,1600.0,30.7716,30.7808,30.7716,30.7716,1600.0
2017-08-30 14:00:00,33.46,33.47,33.46,33.46,3200.0,30.7808,30.79,30.7808,30.7808,3200.0
2017-08-30 14:05:00,33.48,33.49,33.47,33.48,6800.0,30.7992,30.8084,30.79,30.7992,6800.0
2017-08-30 14:10:00,33.47,33.47,33.46,33.46,2000.0,30.79,30.79,30.7808,30.7808,2000.0
2017-08-30 14:15:00,33.48,33.48,33.46,33.48,4800.0,30.7992,30.7992,30.7808,30.7992,4800.0
2017-08-30 14:20:00,33.48,33.49,33.47,33.48,2000.0,30.7992,30.8084,30.79,30.7992,2000.0
2017-08-30 14:25:00,33.47,33.5,33.46,33.5,22944.0,30.79,30.8176,30.7808,30.8176,22944.0
2017-08-30 14:30:00,33.49,33.49,33.49,33.49,1600.0,30.8084,30.8084,30.8084,30.8084,1600.0
2017-08-30 14:35:00,33.49,33.5,33.49,33.5,7464.0,30.8084,30.8176,30.8084,30.8176,7464.0
2017-08-30 14:40:00,33.49,33.49,33.47,33.48,10000.0,30.8084,30.8084,30.79,30.7992,10000.0
2017-08-30 14:45:00,33.47,33.49,33.47,33.49,7600.0,30.79,30.8084,30.79,30.8084,7600.0
2017-08-30 14:50:00,33.47,33.49,33.47,33.48,6000.0,30.79,30.8084,30.79,30.7992,6000.0
2017-08-30 14:55:00,33.48,33.48,33.46,33.48,15112.0,30.7992,30.7992,30.7808,30.7992,15112.0
2017-08-30 15:00:00,33.48,33.48,33.48,33.48,6204.0,30.7992,30.7992,30.7992,30.7992,6204.0
2017-08-30 15:05:00,33.47,33.49,33.46,33.47,12244.0,30.79,30.8084,30.7808,30.79,12244.0
2017-08-30 15:10:00,33.48,33.49,33.48,33.48,14952.0,30.7992,30.8084,30.7992,30.7992,14952.0
2017-08-30 15:15:00,33.46,33.47,33.46,33.46,9600.0,30.7808,30.79,30.7808,30.7808,9600.0
2017-08-30 15:20:00,33.45,33.46,33.45,33.46,1200.0,30.7716,30.7808,30.7716,30.7808,1200.0
2017-08-30 15:25:00,33.44,33.45,33.44,33.44,8400.0,30.7624,30.7716,30.7624,30.7624,8400.0
2017-08-30 15:30:00,33.44,33.45,33.44,33.45,11764.0,30.7624,30.7716,30.7624,30.7716,11764.0
2017-08-30 15:35:00,33.45,33.45,33.41,33.42,8548.0,30.7716,30.7716,30.7348,30.744,8548.0
2017-08-30 15:40:00,33.41,33.41,33.37,33.37,21828.0,30.7348,30.7348,30.698,30.698,21828.0
2017-08-30 15:45:00,33.38,33.39,33.38,33.39,25720.0,30.7072,30.7164,30.7072,30.7164,25720.0
2017-08-30 15:50:00,33.39,33.49,33.39,33.45,65888.0,30.7164,30.8084,30.7164,30.7716,65888.0
2017-08-30 15:55:00,33.45,33.46,33.43,33.44,84824.0,30.7716,30.7808,30.7532,30.7624,84824.0
2017-08-31 09:30:00,33.48,33.48,33.39,33.4,16508.0,30.7992,30.7992,30.7164,30.7256,16508.0
2017-08-31 09:35:00,33.4,33.5,33.4,33.5,6424.0,30.7256,30.8176,30.7256,30.8176,6424.0
2017-08-31 09:40:00,33.46,33.53,33.46,33.51,3600.0,30.7808,30.8452,30.7808,30.8268,3600.0
2017-08-31 09:45:00,33.49,33.49,33.49,33.49,1200.0,30.8084,30.8084,30.8084,30.8084,1200.0
2017-08-31 09:50:00,33.48,33.48,33.48,33.48,416.0,30.7992,30.7992,30.7992,30.7992,416.0
2017-08-31 09:55:00,33.5,33.59,33.5,33.59,8340.0,30.8176,30.9004,30.8176,30.9004,8340.0
2017-08-31 10:00:00,33.6,33.6,33.55,33.57,10400.0,30.9096,30.9096,30.8636,30.882,10400.0
2017-08-31 10:05:00,33.58,33.59,33.55,33.56,21492.0,30.8912,30.9004,30.8636,30.8728,21492.0
2017-08-31 10:10:00,33.58,33.58,33.53,33.53,14528.0,30.8912,30.8912,30.8452,30.8452,14528.0
2017-08-31 10:15:00,33.53,33.53,33.52,33.52,4000.0,30.8452,30.8452,30.836,30.836,4000.0
2017-08-31 10:20:00,33.55,33.55,33.55,33.55,1200.0,30.8636,30.8636,30.8636,30.8636,1200.0
2017-08-31 10:25:00,33.55,33.57,33.55,33.56,5600.0,30.8636,30.882,30.8636,30.8728,5600.0
2017-08-31 10:30:00,33.55,33.55,33.49,33.49,10400.0,30.8636,30.8636,30.8084,30.8084,10400.0
2017-08-31 10:35:00,33.5,33.5,33.46,33.46,4000.0,30.8176,30.8176,30.7808,30.7808,4000.0
2017-08-31 10:40:00,33.46,33.46,33.45,33.45,800.0,30.7808,30.7808,30.7716,30.7716,800.0
2017-08-31 10:45:00,33.45,33.46,33.44,33.46,15200.0,30.7716,30.7808,30.7624,30.7808,15200.0
2017-08-31 10:50:00,33.46,33.48,33.46,33.47,7600.0,30.7808,30.7992,30.7808,30.79,7600.0
2017-08-31 10:55:00,33.45,33.48,33.43,33.43,6400.0,30.7716,30.7992,30.7532,30.7532,6400.0
2017-08-31 11:00:00,33.43,33.45,33.43,33.45,5600.0,30.7532,30.7716,30.7532,30.7716,5600.0
2017-08-31 11:05:00,33.47,33.53,33.47,33.53,5200.0,30.79,30.8452,30.79,30.8452,5200.0
2017-08-31 11:10:00,33.54,33.54,33.47,33.5,8548.0,30.8544,30.8544,30.79,30.8176,8548.0
2017-08-31 11:15:00,33.51,33.51,33.49,33.5,4640.0,30.8268,30.8268,30.8084,30.8176,4640.0
2017-08-31 11:20:00,33.5,33.5,33.49,33.49,6156.0,30.8176,30.8176,30.8084,30.8084,6156.0
2017-08-31 11:25:00,33.49,33.5,33.47,33.49,21660.0,30.8084,30.8176,30.79,30.8084,21660.0
2017-08-31 11:30:00,33.48,33.48,33.42,33.45,8076.0,30.7992,30.7992,30.744,30.7716,8076.0
2017-08-31 11:35:00,33.47,33.51,33.47,33.49,5600.0,30.79,30.8268,30.79,30.8084,5600.0
2017-08-31 11:40:00,33.5,33.52,33.49,33.5,18652.0,30.8176,30.836,30.8084,30.8176,18652.0
2017-08-31 11:45:00,33.51,33.51,33.47,33.49,6000.0,30.8268,30.8268,30.79,30.8084,6000.0
2017-08-31 11:50:00,33.47,33.47,33.46,33.46,1600.0,30.79,30.79,30.7808,30.7808,1600.0
2017-08-31 11:55:00,33.47,33.49,33.46,33.48,8556.0,30.79,30.8084,30.7808,30.7992,8556.0
2017-08-31 12:00:00,33.49,33.5,33.47,33.5,8644.0,30.8084,30.8176,30.79,30.8176,8644.0
2017-08-31 12:05:00,33.5,33.5,33.48,33.49,10784.0,30.8176,30.8176,30.7992,30.8084,10784.0
2017-08-31 12:10:00,33.49,33.5,33.49,33.5,2000.0,30.8084,30.8176,30.8084,30.8176,2000.0
2017-08-31 12:15:00,33.5,33.55,33.5,33.53,14440.0,30.8176,30.8636,30.8176,30.8452,14440.0
2017-08-31 12:20:00,33.55,33.59,33.54,33.59,12000.0,30.8636,30.9004,30.8544,30.9004,12000.0
2017-08-31 12:25:00,33.59,33.6,33.59,33.6,4000.0,30.9004,30.9096,30.9004,30.9096,4000.0
2017-08-31 12:30:00,33.58,33.59,33.56,33.59,10000.0,30.8912,30.9004,30.8728,30.9004,10000.0
2017-08-31 12:35:00,33.6,33.61,33.6,33.6,2800.0,30.9096,30.9188,30.9096,30.9096,2800.0
2017-08-31 12:40:00,33.61,33.63,33.59,33.59,9860.0,30.9188,30.9372,30.9004,30.9004,9860.0
2017-08-31 12:45:00,33.58,33.6,33.58,33.6,7312.0,30.8912,30.9096,30.8912,30.9096,7312.0
2017-08-31 12:50:00,33.58,33.62,33.58,33.62,3308.0,30.8912,30.928,30.8912,30.928,3308.0
2017-08-31 12:55:00,33.6,33.63,33.6,33.62,3600.0,30.9096,30.9372,30.9096,30.928,3600.0
2017-08-31 13:00:00,33.62,33.63,33.61,33.63,13664.0,30.928,30.9372,30.9188,30.9372,13664.0
2017-08-31 13:05:00,33.63,33.64,33.62,33.63,9200.0,30.9372,30.9464,30.928,30.9372,9200.0
2017-08-31 13:10:00,33.64,33.64,33.61,33.62,6400.0,30.9464,30.9464,30.9188,30.928,6400.0
2017-08-31 13:15:00,33.61,33.64,33.61,33.64,5200.0,30.9188,30.9464,30.9188,30.9464,5200.0
2017-08-31 13:20:00,33.66,33.7,33.66,33.67,4044.0,30.9647,31.0015,30.9647,30.9739,4044.0
2017-08-31 13:25:00,33.67,33.68,33.66,33.66,9748.0,30.9739,30.9831,30.9647,30.9647,9748.0
2017-08-31 13:30:00,33.66,33.66,33.65,33.66,1200.0,30.9647,30.9647,30.9556,30.9647,1200.0
2017-08-31 13:35:00,33.66,33.7,33.66,33.7,27436.0,30.9647,31.0015,30.9647,31.0015,27436.0
2017-08-31 13:40:00,33.69,33.7,33.68,33.7,4668.0,30.9923,31.0015,30.9831,31.0015,4668.0
2017-08-31 13:45:00,33.7,33.73,33.69,33.7,9952.0,31.0015,31.0291,30.9923,31.0015,9952.0
2017-08-31 13:50:00,33.7,33.7,33.69,33.7,2800.0,31.0015,31.0015,30.9923,31.0015,2800.0
2017-08-31 13:55:00,33.7,33.71,33.7,33.71,3200.0,31.0015,31.0107,31.0015,31.0107,3200.0
2017-08-31 14:00:00,33.7,33.7,33.69,33.7,12800.0,31.0015,31.0015,30.9923,31.0015,12800.0
2017-08-31 14:05:00,33.69,33.7,33.68,33.69,10800.0,30.9923,31.0015,30.9831,30.9923,10800.0
2017-08-31 14:10:00,33.7,33.71,33.69,33.71,7060.0,31.0015,31.0107,30.9923,31.0107,7060.0
2017-08-31 14:15:00,33.71,33.71,33.7,33.71,2312.0,31.0107,31.0107,31.0015,31.0107,2312.0
2017-08-31 14:20:00,33.72,33.72,33.7,33.72,8984.0,31.0199,31.0199,31.0015,31.0199,8984.0
2017-08-31 14:25:00,33.72,33.73,33.71,33.73,5600.0,31.0199,31.0291,31.0107,31.0291,5600.0
2017-08-31 14:30:00,33.73,33.74,33.72,33.73,4800.0,31.0291,31.0383,31.0199,31.0291,4800.0
2017-08-31 14:35:00,33.73,33.73,33.71,33.73,11600.0,31.0291,31.0291,31.0107,31.0291,11600.0
2017-08-31 14:40:00,33.73,33.77,33.73,33.77,17688.0,31.0291,31.0659,31.0291,31.0659,17688.0
2017-08-31 14:45:00,33.77,33.78,33.76,33.77,11620.0,31.0659,31.0751,31.0567,31.0659,11620.0
2017-08-31 14:50:00,33.77,33.79,33.77,33.79,4144.0,31.0659,31.0843,31.0659,31.0843,4144.0
2017-08-31 14:55:00,33.78,33.78,33.77,33.77,4840.0,31.0751,31.0751,31.0659,31.0659,4840.0
2017-08-31 15:00:00,33.78,33.78,33.76,33.77,11868.0,31.0751,31.0751,31.0567,31.0659,11868.0
2017-08-31 15:05:00,33.76,33.76,33.74,33.75,7724.0,31.0567,31.0567,31.0383,31.0475,7724.0
2017-08-31 15:10:00,33.75,33.75,33.74,33.75,19024.0,31.0475,31.0475,31.0383,31.0475,19024.0
2017-08-31 15:15:00,33.75,33.75,33.73,33.75,28072.0,31.0475,31.0475,31.0291,31.0475,28072.0
2017-08-31 15:20:00,33.75,33.75,33.74,33.75,5200.0,31.0475,31.0475,31.0383,31.0475,5200.0
2017-08-31 15:25:00,33.74,33.75,33.74,33.75,12944.0,31.0383,31.0475,31.0383,31.0475,12944.0
2017-08-31 15:30:00,33.75,33.75,33.75,33.75,10156.0,31.0475,31.0475,31.0475,31.0475,10156.0
2017-08-31 15:35:00,33.75,33.78,33.75,33.78,19600.0,31.0475,31.0751,31.0475,31.0751,19600.0
2017-08-31 15:40:00,33.78,33.78,33.76,33.77,30568.0,31.0751,31.0751,31.0567,31.0659,30568.0
2017-08-31 15:45:00,33.75,33.75,33.72,33.72,38932.0,31.0475,31.0475,31.0199,31.0199,38932.0
2017-08-31 15:50:00,33.73,33.82,33.73,33.77,80372.0,31.0291,31.1119,31.0291,31.0659,80372.0
2017-08-31 15:55:00,33.77,33.77,33.71,33.74,168760.0,31.0659,31.0659,31.0107,31.0383,168760.0
2017-09-01 09:30:00,33.93,33.93,33.8,33.89,34384.0,31.2131,31.2131,31.0935,31.1763,34384.0
2017-09-01 09:35:00,33.9,33.9,33.81,33.82,10288.0,31.1855,31.1855,31.1027,31.1119,10288.0
2017-09-01 09:40:00,33.83,33.9,33.83,33.89,9200.0,31.1211,31.1855,31.1211,31.1763,9200.0
2017-09-01 09:45:00,33.88,33.88,33.83,33.85,12800.0,31.1671,31.1671,31.1211,31.1395,12800.0
2017-09-01 09:50:00,33.86,33.88,33.81,33.81,4800.0,31.1487,31.1671,31.1027,31.1027,4800.0
2017-09-01 09:55:00,33.79,33.8,33.73,33.79,11600.0,31.0843,31.0935,31.0291,31.0843,11600.0
2017-09-01 10:00:00,33.75,33.78,33.71,33.71,11492.0,31.0475,31.0751,31.0107,31.0107,11492.0
2017-09-01 10:05:00,33.74,33.81,33.73,33.75,13644.0,31.0383,31.1027,31.0291,31.0475,13644.0
2017-09-01 10:10:00,33.74,33.82,33.74,33.76,12000.0,31.0383,31.1119,31.0383,31.0567,12000.0
2017-09-01 10:15:00,33.76,33.76,33.7,33.74,10060.0,31.0567,31.0567,31.0015,31.0383,10060.0
2017-09-01 10:20:00,33.74,33.75,33.73,33.74,5600.0,31.0383,31.0475,31.0291,31.0383,5600.0
2017-09-01 10:25:00,33.74,33.74,33.71,33.72,19200.0,31.0383,31.0383,31.0107,31.0199,19200.0
2017-09-01 10:30:00,33.72,33.77,33.72,33.76,18796.0,31.0199,31.0659,31.0199,31.0567,18796.0
2017-09-01 10:35:00,33.77,33.79,33.75,33.77,7600.0,31.0659,31.0843,31.0475,31.0659,7600.0
2017-09-01 10:40:00,33.77,33.77,33.73,33.73,13292.0,31.0659,31.0659,31.0291,31.0291,13292.0
2017-09-01 10:45:00,33.74,33.74,33.73,33.74,2400.0,31.0383,31.0383,31.0291,31.0383,2400.0
2017-09-01 10:50:00,33.73,33.77,33.72,33.77,19600.0,31.0291,31.0659,31.0199,31.0659,19600.0
2017-09-01 10:55:00,33.76,33.77,33.74,33.76,2200.0,31.0567,31.0659,31.0383,31.0567,2200.0
2017-09-01 11:00:00,33.76,33.77,33.74,33.74,10800.0,31.0567,31.0659,31.0383,31.0383,10800.0
2017-09-01 11:05:00,33.75,33.75,33.71,33.72,11600.0,31.0475,31.0475,31.0107,31.0199,11600.0
2017-09-01 11:10:00,33.73,33.79,33.73,33.79,32000.0,31.0291,31.0843,31.0291,31.0843,32000.0
2017-09-01 11:15:00,33.78,33.81,33.74,33.74,26800.0,31.0751,31.1027,31.0383,31.0383,26800.0
2017-09-01 11:20:00,33.74,33.74,33.69,33.69,17344.0,31.0383,31.0383,30.9923,30.9923,17344.0
2017-09-01 11:25:00,33.68,33.68,33.63,33.63,17200.0,30.9831,30.9831,30.9372,30.9372,17200.0
2017-09-01 11:30:00,33.63,33.64,33.63,33.63,4000.0,30.9372,30.9464,30.9372,30.9372,4000.0
2017-09-01 11:35:00,33.63,33.63,33.58,33.58,12640.0,30.9372,30.9372,30.8912,30.8912,12640.0
2017-09-01 11:40:00,33.59,33.59,33.58,33.58,2000.0,30.9004,30.9004,30.8912,30.8912,2000.0
2017-09-01 11:45:00,33.6,33.63,33.57,33.63,38216.0,30.9096,30.9372,30.882,30.9372,38216.0
2017-09-01 11:50:00,33.66,33.67,33.66,33.67,2800.0,30.9647,30.9739,30.9647,30.9739,2800.0
2017-09-01 11:55:00,33.65,33.65,33.64,33.64,1200.0,30.9556,30.9556,30.9464,30.9464,1200.0
2017-09-01 12:00:00,33.64,33.67,33.64,33.66,6608.0,30.9464,30.9739,30.9464,30.9647,6608.0
2017-09-01 12:05:00,33.67,33.67,33.65,33.65,6400.0,30.9739,30.9739,30.9556,30.9556,6400.0
2017-09-01 12:10:00,33.66,33.66,33.65,33.65,800.0,30.9647,30.9647,30.9556,30.9556,800.0
2017-09-01 12:15:00,33.65,33.66,33.65,33.65,2800.0,30.9556,30.9647,30.9556,30.9556,2800.0
2017-09-01 12:20:00,33.64,33.66,33.64,33.66,5200.0,30.9464,30.9647,30.9464,30.9647,5200.0
2017-09-01 12:25:00,33.66,33.67,33.66,33.67,4800.0,30.9647,30.9739,30.9647,30.9739,4800.0
2017-09-01 12:30:00,33.65,33.65,33.65,33.65,800.0,30.9556,30.9556,30.9556,30.9556,800.0
2017-09-01 12:35:00,33.66,33.66,33.65,33.66,2000.0,30.9647,30.9647,30.9556,30.9647,2000.0
2017-09-01 12:40:00,33.67,33.67,33.66,33.67,2400.0,30.9739,30.9739,30.9647,30.9739,2400.0
2017-09-01 12:45:00,33.67,33.67,33.66,33.67,1600.0,30.9739,30.9739,30.9647,30.9739,1600.0
2017-09-01 12:50:00,33.68,33.69,33.67,33.69,4400.0,30.9831,30.9923,30.9739,30.9923,4400.0
2017-09-01 12:55:00,33.68,33.69,33.68,33.69,4400.0,30.9831,30.9923,30.9831,30.9923,4400.0
2017-09-01 13:00:00,33.69,33.7,33.69,33.7,2400.0,30.9923,31.0015,30.9923,31.0015,2400.0
2017-09-01 13:05:00,33.7,33.7,33.68,33.68,6000.0,31.0015,31.0015,30.9831,30.9831,6000.0
2017-09-01 13:10:00,33.69,33.69,33.68,33.68,1600.0,30.9923,30.9923,30.9831,30.9831,1600.0
2017-09-01 13:15:00,33.68,33.68,33.67,33.67,3200.0,30.9831,30.9831,30.9739,30.9739,3200.0
2017-09-01 13:20:00,33.67,33.68,33.67,33.68,5200.0,30.9739,30.9831,30.9739,30.9831,5200.0
2017-09-01 13:25:00,33.68,33.68,33.67,33.68,3680.0,30.9831,30.9831,30.9739,30.9831,3680.0
2017-09-01 13:30:00,33.69,33.69,33.68,33.68,6000.0,30.9923,30.9923,30.9831,30.9831,6000.0
2017-09-01 13:35:00,33.69,33.69,33.68,33.69,3448.0,30.9923,30.9923,30.9831,30.9923,3448.0
2017-09-01 13:40:00,33.68,33.68,33.66,33.66,7200.0,30.9831,30.9831,30.9647,30.9647,7200.0
2017-09-01 13:45:00,33.66,33.66,33.65,33.66,3200.0,30.9647,30.9647,30.9556,30.9647,3200.0
2017-09-01 13:50:00,33.66,33.67,33.65,33.66,6724.0,30.9647,30.9739,30.9556,30.9647,6724.0
2017-09-01 13:55:00,33.65,33.66,33.65,33.66,3628.0,30.9556,30.9647,30.9556,30.9647,3628.0
2017-09-01 14:00:00,33.66,33.7,33.66,33.7,12948.0,30.9647,31.0015,30.9647,31.0015,12948.0
2017-09-01 14:05:00,33.7,33.7,33.68,33.68,6400.0,31.0015,31.0015,30.9831,30.9831,6400.0
2017-09-01 14:10:00,33.69,33.69,33.68,33.68,1600.0,30.9923,30.9923,30.9831,30.9831,1600.0
2017-09-01 14:15:00,33.69,33.69,33.68,33.68,4400.0,30.9923,30.9923,30.9831,30.9831,4400.0
2017-09-01 14:20:00,33.68,33.7,33.68,33.7,7400.0,30.9831,31.0015,30.9831,31.0015,7400.0
2017-09-01 14:25:00,33.7,33.71,33.69,33.71,9120.0,31.0015,31.0107,30.9923,31.0107,9120.0
2017-09-01 14:30:00,33.71,33.72,33.7,33.7,13936.0,31.0107,31.0199,31.0015,31.0015,13936.0
2017-09-01 14:35:00,33.7,33.71,33.68,33.68,5040.0,31.0015,31.0107,30.9831,30.9831,5040.0
2017-09-01 14:40:00,33.68,33.68,33.67,33.68,12004.0,30.9831,30.9831,30.9739,30.9831,12004.0
2017-09-01 14:45:00,33.68,33.68,33.67,33.68,2800.0,30.9831,30.9831,30.9739,30.9831,2800.0
2017-09-01 14:50:00,33.68,33.7,33.68,33.69,12184.0,30.9831,31.0015,30.9831,30.9923,12184.0
2017-09-01 14:55:00,33.69,33.69,33.68,33.68,5200.0,30.9923,30.9923,30.9831,30.9831,5200.0
2017-09-01 15:00:00,33.68,33.71,33.67,33.7,9048.0,30.9831,31.0107,30.9739,31.0015,9048.0
2017-09-01 15:05:00,33.69,33.7,33.69,33.7,5200.0,30.9923,31.0015,30.9923,31.0015,5200.0
2017-09-01 15:10:00,33.7,33.74,33.7,33.73,17644.0,31.0015,31.0383,31.0015,31.0291,17644.0
2017-09-01 15:15:00,33.74,33.74,33.73,33.74,12000.0,31.0383,31.0383,31.0291,31.0383,12000.0
2017-09-01 15:20:00,33.74,33.74,33.73,33.73,10800.0,31.0383,31.0383,31.0291,31.0291,10800.0
2017-09-01 15:25:00,33.73,33.74,33.72,33.72,13800.0,31.0291,31.0383,31.0199,31.0199,13800.0
2017-09-01 15:30:00,33.72,33.72,33.7,33.71,15484.0,31.0199,31.0199,31.0015,31.0107,15484.0
2017-09-01 15:35:00,33.71,33.72,33.7,33.7,15372.0,31.0107,31.0199,31.0015,31.0015,15372.0
2017-09-01 15:40:00,33.71,33.71,33.69,33.7,15552.0,31.0107,31.0107,30.9923,31.0015,15552.0
2017-09-01 15:45:00,33.69,33.69,33.67,33.67,26780.0,30.9923,30.9923,30.9739,30.9739,26780.0
2017-09-01 15:50:00,33.63,33.67,33.63,33.66,38488.0,30.9372,30.9739,30.9372,30.9647,38488.0
2017-09-01 15:55:00,33.66,33.67,33.63,33.64,65280.0,30.9647,30.9739,30.9372,30.9464,65280.0
2017-09-05 09:30:00,33.56,33.59,33.56,33.58,25968.0,30.8728,30.9004,30.8728,30.8912,25968.0
2017-09-05 09:35:00,33.54,33.54,33.51,33.52,9600.0,30.8544,30.8544,30.8268,30.836,9600.0
2017-09-05 09:40:00,33.57,33.59,33.55,33.59,3600.0,30.882,30.9004,30.8636,30.9004,3600.0
2017-09-05 09:45:00,33.51,33.57,33.51,33.52,3600.0,30.8268,30.882,30.8268,30.836,3600.0
2017-09-05 09:50:00,33.56,33.63,33.55,33.59,9292.0,30.8728,30.9372,30.8636,30.9004,9292.0
2017-09-05 09:55:00,33.63,33.68,33.63,33.65,8832.0,30.9372,30.9831,30.9372,30.9556,8832.0
2017-09-05 10:00:00,33.64,33.64,33.58,33.6,42160.0,30.9464,30.9464,30.8912,30.9096,42160.0
2017-09-05 10:05:00,33.6,33.61,33.58,33.58,4400.0,30.9096,30.9188,30.8912,30.8912,4400.0
2017-09-05 10:10:00,33.58,33.58,33.54,33.56,10400.0,30.8912,30.8912,30.8544,30.8728,10400.0
2017-09-05 10:15:00,33.58,33.59,33.58,33.59,1692.0,30.8912,30.9004,30.8912,30.9004,1692.0
2017-09-05 10:20:00,33.55,33.58,33.54,33.54,4400.0,30.8636,30.8912,30.8544,30.8544,4400.0
2017-09-05 10:25:00,33.54,33.54,33.54,33.54,4000.0,30.8544,30.8544,30.8544,30.8544,4000.0
2017-09-05 10:30:00,33.54,33.54,33.49,33.49,31832.0,30.8544,30.8544,30.8084,30.8084,31832.0
2017-09-05 10:35:00,33.5,33.53,33.49,33.49,8800.0,30.8176,30.8452,30.8084,30.8084,8800.0
2017-09-05 10:40:00,33.48,33.52,33.48,33.51,8800.0,30.7992,30.836,30.7992,30.8268,8800.0
2017-09-05 10:45:00,33.49,33.55,33.49,33.54,7788.0,30.8084,30.8636,30.8084,30.8544,7788.0
2017-09-05 10:50:00,33.53,33.53,33.51,33.51,4400.0,30.8452,30.8452,30.8268,30.8268,4400.0
2017-09-05 10:55:00,33.5,33.51,33.48,33.49,3200.0,30.8176,30.8268,30.7992,30.8084,3200.0
2017-09-05 11:00:00,33.48,33.49,33.46,33.49,12800.0,30.7992,30.8084,30.7808,30.8084,12800.0
2017-09-05 11:05:00,33.49,33.49,33.48,33.48,1600.0,30.8084,30.8084,30.7992,30.7992,1600.0
2017-09-05 11:10:00,33.47,33.51,33.45,33.49,11524.0,30.79,30.8268,30.7716,30.8084,11524.0
2017-09-05 11:15:00,33.48,33.48,33.45,33.46,4400.0,30.7992,30.7992,30.7716,30.7808,4400.0
2017-09-05 11:20:00,33.45,33.46,33.45,33.46,2940.0,30.7716,30.7808,30.7716,30.7808,2940.0
2017-09-05 11:25:00,33.45,33.45,33.45,33.45,400.0,30.7716,30.7716,30.7716,30.7716,400.0
2017-09-05 11:30:00,33.46,33.47,33.46,33.47,8408.0,30.7808,30.79,30.7808,30.79,8408.0
2017-09-05 11:35:00,33.49,33.49,33.48,33.48,1200.0,30.8084,30.8084,30.7992,30.7992,1200.0
2017-09-05 11:40:00,33.48,33.48,33.48,33.48,8400.0,30.7992,30.7992,30.7992,30.7992,8400.0
2017-09-05 11:45:00,33.47,33.47,33.46,33.46,6000.0,30.79,30.79,30.7808,30.7808,6000.0
2017-09-05 11:50:00,33.47,33.47,33.46,33.47,3600.0,30.79,30.79,30.7808,30.79,3600.0
2017-09-05 11:55:00,33.46,33.49,33.46,33.48,2400.0,30.7808,30.8084,30.7808,30.7992,2400.0
2017-09-05 12:00:00,33.47,33.47,33.38,33.39,18144.0,30.79,30.79,30.7072,30.7164,18144.0
2017-09-05 12:05:00,33.4,33.42,33.39,33.42,8800.0,30.7256,30.744,30.7164,30.744,8800.0
2017-09-05 12:10:00,33.41,33.42,33.37,33.37,6000.0,30.7348,30.744,30.698,30.698,6000.0
2017-09-05 12:15:00,33.39,33.39,33.37,33.37,5132.0,30.7164,30.7164,30.698,30.698,5132.0
2017-09-05 12:20:00,33.37,33.4,33.34,33.4,8640.0,30.698,30.7256,30.6704,30.7256,8640.0
2017-09-05 12:25:00,33.36,33.37,33.32,33.34,30056.0,30.6888,30.698,30.652,30.6704,30056.0
2017-09-05 12:30:00,33.32,33.34,33.19,33.24,99404.0,30.652,30.6704,30.5324,30.5784,99404.0
2017-09-05 12:35:00,33.23,33.35,33.23,33.32,33732.0,30.5692,30.6796,30.5692,30.652,33732.0
2017-09-05 12:40:00,33.31,33.33,33.3,33.3,8000.0,30.6428,30.6612,30.6336,30.6336,8000.0
2017-09-05 12:45:00,33.3,33.34,33.29,33.33,32648.0,30.6336,30.6704,30.6244,30.6612,32648.0
2017-09-05 12:50:00,33.33,33.33,33.24,33.27,25840.0,30.6612,30.6612,30.5784,30.606,25840.0
2017-09-05 12:55:00,33.29,33.31,33.28,33.29,8400.0,30.6244,30.6428,30.6152,30.6244,8400.0
2017-09-05 13:00:00,33.29,33.29,33.22,33.24,10400.0,30.6244,30.6244,30.56,30.5784,10400.0
2017-09-05 13:05:00,33.26,33.27,33.25,33.25,2800.0,30.5968,30.606,30.5876,30.5876,2800.0
2017-09-05 13:10:00,33.25,33.25,33.2,33.22,2400.0,30.5876,30.5876,30.5416,30.56,2400.0
2017-09-05 13:15:00,33.23,33.27,33.2,33.27,13600.0,30.5692,30.606,30.5416,30.606,13600.0
2017-09-05 13:20:00,33.27,33.27,33.24,33.24,2000.0,30.606,30.606,30.5784,30.5784,2000.0
2017-09-05 13:25:00,33.24,33.25,33.21,33.25,9104.0,30.5784,30.5876,30.5508,30.5876,9104.0
2017-09-05 13:30:00,33.23,33.23,33.18,33.2,23652.0,30.5692,30.5692,30.5232,30.5416,23652.0
2017-09-05 13:35:00,33.2,33.24,33.19,33.24,3200.0,30.5416,30.5784,30.5324,30.5784,3200.0
2017-09-05 13:40:00,33.23,33.23,33.2,33.21,8800.0,30.5692,30.5692,30.5416,30.5508,8800.0
2017-09-05 13:45:00,33.2,33.21,33.18,33.19,4000.0,30.5416,30.5508,30.5232,30.5324,4000.0
2017-09-05 13:50:00,33.19,33.22,33.19,33.22,15396.0,30.5324,30.56,30.5324,30.56,15396.0
2017-09-05 13:55:00,33.22,33.22,33.2,33.21,8400.0,30.56,30.56,30.5416,30.5508,8400.0
2017-09-05 14:00:00,33.2,33.22,33.19,33.22,6400.0,30.5416,30.56,30.5324,30.56,6400.0
2017-09-05 14:05:00,33.21,33.21,33.18,33.18,7968.0,30.5508,30.5508,30.5232,30.5232,7968.0
2017-09-05 14:10:00,33.19,33.19,33.18,33.18,2000.0,30.5324,30.5324,30.5232,30.5232,2000.0
2017-09-05 14:15:00,33.17,33.17,33.15,33.16,10920.0,30.514,30.514,30.4956,30.5048,10920.0
2017-09-05 14:20:00,33.17,33.21,33.17,33.18,17412.0,30.514,30.5508,30.514,30.5232,17412.0
2017-09-05 14:25:00,33.19,33.22,33.19,33.2,10080.0,30.5324,30.56,30.5324,30.5416,10080.0
2017-09-05 14:30:00,33.2,33.2,33.19,33.19,2664.0,30.5416,30.5416,30.5324,30.5324,2664.0
2017-09-05 14:35:00,33.2,33.22,33.18,33.18,12004.0,30.5416,30.56,30.5232,30.5232,12004.0
2017-09-05 14:40:00,33.18,33.19,33.17,33.19,10000.0,30.5232,30.5324,30.514,30.5324,10000.0
2017-09-05 14:45:00,33.19,33.2,33.18,33.19,11200.0,30.5324,30.5416,30.5232,30.5324,11200.0
2017-09-05 14:50:00,33.19,33.19,33.17,33.17,9600.0,30.5324,30.5324,30.514,30.514,9600.0
2017-09-05 14:55:00,33.16,33.2,33.16,33.2,10736.0,30.5048,30.5416,30.5048,30.5416,10736.0
2017-09-05 15:00:00,33.2,33.22,33.18,33.18,12000.0,30.5416,30.56,30.5232,30.5232,12000.0
2017-09-05 15:05:00,33.17,33.19,33.15,33.19,23744.0,30.514,30.5324,30.4956,30.5324,23744.0
2017-09-05 15:10:00,33.18,33.2,33.18,33.2,9800.0,30.5232,30.5416,30.5232,30.5416,9800.0
2017-09-05 15:15:00,33.2,33.21,33.18,33.19,10800.0,30.5416,30.5508,30.5232,30.5324,10800.0
2017-09-05 15:20:00,33.18,33.2,33.18,33.19,8000.0,30.5232,30.5416,30.5232,30.5324,8000.0
2017-09-05 15:25:00,33.18,33.22,33.18,33.22,14952.0,30.5232,30.56,30.5232,30.56,14952.0
2017-09-05 15:30:00,33.24,33.24,33.22,33.23,12000.0,30.5784,30.5784,30.56,30.5692,12000.0
2017-09-05 15:35:00,33.22,33.23,33.21,33.22,14844.0,30.56,30.5692,30.5508,30.56,14844.0
2017-09-05 15:40:00,33.23,33.24,33.21,33.23,33200.0,30.5692,30.5784,30.5508,30.5692,33200.0
2017-09-05 15:45:00,33.23,33.25,33.22,33.24,30936.0,30.5692,30.5876,30.56,30.5784,30936.0
2017-09-05 15:50:00,33.25,33.28,33.23,33.28,45848.0,30.5876,30.6152,30.5692,30.6152,45848.0
2017-09-05 15:55:00,33.28,33.35,33.28,33.32,155260.0,30.6152,30.6796,30.6152,30.652,155260.0
2017-09-06 09:30:00,33.44,33.44,33.35,33.36,19864.0,30.7624,30.7624,30.6796,30.6888,19864.0
2017-09-06 09:35:00,33.35,33.35,33.25,33.31,16640.0,30.6796,30.6796,30.5876,30.6428,16640.0
2017-09-06 09:40:00,33.29,33.43,33.29,33.32,17984.0,30.6244,30.7532,30.6244,30.652,17984.0
2017-09-06 09:45:00,33.32,33.38,33.29,33.3,16136.0,30.652,30.7072,30.6244,30.6336,16136.0
2017-09-06 09:50:00,33.29,33.33,33.28,33.29,11200.0,30.6244,30.6612,30.6152,30.6244,11200.0
2017-09-06 09:55:00,33.3,33.31,33.24,33.27,24400.0,30.6336,30.6428,30.5784,30.606,24400.0
2017-09-06 10:00:00,33.27,33.29,33.27,33.28,5600.0,30.606,30.6244,30.606,30.6152,5600.0
2017-09-06 10:05:00,33.3,33.33,33.29,33.29,4800.0,30.6336,30.6612,30.6244,30.6244,4800.0
2017-09-06 10:10:00,33.3,33.31,33.27,33.31,14000.0,30.6336,30.6428,30.606,30.6428,14000.0
2017-09-06 10:15:00,33.3,33.34,33.29,33.29,6400.0,30.6336,30.6704,30.6244,30.6244,6400.0
2017-09-06 10:20:00,33.29,33.31,33.28,33.3,3268.0,30.6244,30.6428,30.6152,30.6336,3268.0
2017-09-06 10:25:00,33.31,33.31,33.29,33.29,10980.0,30.6428,30.6428,30.6244,30.6244,10980.0
2017-09-06 10:30:00,33.29,33.3,33.27,33.27,2252.0,30.6244,30.6336,30.606,30.606,2252.0
2017-09-06 10:35:00,33.28,33.28,33.21,33.21,8000.0,30.6152,30.6152,30.5508,30.5508,8000.0
2017-09-06 10:40:00,33.21,33.31,33.21,33.31,9200.0,30.5508,30.6428,30.5508,30.6428,9200.0
2017-09-06 10:45:00,33.3,33.33,33.29,33.29,8192.0,30.6336,30.6612,30.6244,30.6244,8192.0
2017-09-06 10:50:00,33.29,33.31,33.28,33.31,16400.0,30.6244,30.6428,30.6152,30.6428,16400.0
2017-09-06 10:55:00,33.31,33.31,33.27,33.29,6800.0,30.6428,30.6428,30.606,30.6244,6800.0
2017-09-06 11:00:00,33.31,33.35,33.3,33.31,19104.0,30.6428,30.6796,30.6336,30.6428,19104.0
2017-09-06 11:05:00,33.3,33.31,33.29,33.29,6400.0,30.6336,30.6428,30.6244,30.6244,6400.0
2017-09-06 11:10:00,33.27,33.28,33.26,33.27,5728.0,30.606,30.6152,30.5968,30.606,5728.0
2017-09-06 11:15:00,33.26,33.28,33.26,33.28,6876.0,30.5968,30.6152,30.5968,30.6152,6876.0
2017-09-06 11:20:00,33.3,33.33,33.3,33.31,10396.0,30.6336,30.6612,30.6336,30.6428,10396.0
2017-09-06 11:25:00,33.31,33.32,33.3,33.31,7144.0,30.6428,30.652,30.6336,30.6428,7144.0
2017-09-06 11:30:00,33.29,33.31,33.29,33.31,4400.0,30.6244,30.6428,30.6244,30.6428,4400.0
2017-09-06 11:35:00,33.31,33.31,33.31,33.31,800.0,30.6428,30.6428,30.6428,30.6428,800.0
2017-09-06 11:40:00,33.3,33.3,33.28,33.28,2000.0,30.6336,30.6336,30.6152,30.6152,2000.0
2017-09-06 11:45:00,33.3,33.3,33.26,33.29,13200.0,30.6336,30.6336,30.5968,30.6244,13200.0
2017-09-06 11:50:00,33.3,33.31,33.27,33.27,2000.0,30.6336,30.6428,30.606,30.606,2000.0
2017-09-06 11:55:00,33.27,33.3,33.27,33.29,8800.0,30.606,30.6336,30.606,30.6244,8800.0
2017-09-06 12:00:00,33.29,33.31,33.29,33.31,4400.0,30.6244,30.6428,30.6244,30.6428,4400.0
2017-09-06 12:05:00,33.31,33.33,33.31,33.32,5600.0,30.6428,30.6612,30.6428,30.652,5600.0
2017-09-06 12:10:00,33.33,33.33,33.32,33.33,4000.0,30.6612,30.6612,30.652,30.6612,4000.0
2017-09-06 12:15:00,33.33,33.35,33.33,33.33,9200.0,30.6612,30.6796,30.6612,30.6612,9200.0
2017-09-06 12:20:00,33.32,33.32,33.31,33.32,2372.0,30.652,30.652,30.6428,30.652,2372.0
2017-09-06 12:25:00,33.34,33.34,33.33,33.33,2600.0,30.6704,30.6704,30.6612,30.6612,2600.0
2017-09-06 12:30:00,33.32,33.32,33.29,33.31,4200.0,30.652,30.652,30.6244,30.6428,4200.0
2017-09-06 12:35:00,33.3,33.31,33.3,33.3,13600.0,30.6336,30.6428,30.6336,30.6336,13600.0
2017-09-06 12:40:00,33.32,33.34,33.31,33.33,18488.0,30.652,30.6704,30.6428,30.6612,18488.0
2017-09-06 12:45:00,33.32,33.33,33.3,33.32,16596.0,30.652,30.6612,30.6336,30.652,16596.0
2017-09-06 12:50:00,33.33,33.33,33.31,33.31,10676.0,30.6612,30.6612,30.6428,30.6428,10676.0
2017-09-06 12:55:00,33.31,33.32,33.3,33.32,2000.0,30.6428,30.652,30.6336,30.652,2000.0
2017-09-06 13:00:00,33.32,33.33,33.31,33.31,34468.0,30.652,30.6612,30.6428,30.6428,34468.0
2017-09-06 13:05:00,33.31,33.32,33.29,33.29,21476.0,30.6428,30.652,30.6244,30.6244,21476.0
2017-09-06 13:10:00,33.3,33.32,33.3,33.31,113600.0,30.6336,30.652,30.6336,30.6428,113600.0
2017-09-06 13:15:00,33.3,33.3,33.27,33.3,11200.0,30.6336,30.6336,30.606,30.6336,11200.0
2017-09-06 13:20:00,33.32,33.33,33.3,33.32,8000.0,30.652,30.6612,30.6336,30.652,8000.0
2017-09-06 13:25:00,33.32,33.34,33.32,33.34,7200.0,30.652,30.6704,30.652,30.6704,7200.0
2017-09-06 13:30:00,33.34,33.39,33.34,33.37,21360.0,30.6704,30.7164,30.6704,30.698,21360.0
2017-09-06 13:35:00,33.37,33.48,33.37,33.39,41108.0,30.698,30.7992,30.698,30.7164,41108.0
2017-09-06 13:40:00,33.4,33.43,33.4,33.4,9600.0,30.7256,30.7532,30.7256,30.7256,9600.0
2017-09-06 13:45:00,33.42,33.43,33.4,33.43,8400.0,30.744,30.7532,30.7256,30.7532,8400.0
2017-09-06 13:50:00,33.43,33.44,33.43,33.43,5600.0,30.7532,30.7624,30.7532,30.7532,5600.0
2017-09-06 13:55:00,33.45,33.45,33.41,33.42,3320.0,30.7716,30.7716,30.7348,30.744,3320.0
2017-09-06 14:00:00,33.42,33.47,33.42,33.47,9200.0,30.744,30.79,30.744,30.79,9200.0
2017-09-06 14:05:00,33.47,33.49,33.47,33.49,6800.0,30.79,30.8084,30.79,30.8084,6800.0
2017-09-06 14:10:00,33.49,33.51,33.48,33.5,18840.0,30.8084,30.8268,30.7992,30.8176,18840.0
2017-09-06 14:15:00,33.48,33.51,33.48,33.51,8800.0,30.7992,30.8268,30.7992,30.8268,8800.0
2017-09-06 14:20:00,33.51,33.54,33.51,33.53,17652.0,30.8268,30.8544,30.8268,30.8452,17652.0
2017-09-06 14:25:00,33.51,33.51,33.36,33.41,141224.0,30.8268,30.8268,30.6888,30.7348,141224.0
2017-09-06 14:30:00,33.42,33.44,33.42,33.42,10700.0,30.744,30.7624,30.744,30.744,10700.0
2017-09-06 14:35:00,33.43,33.45,33.42,33.44,10328.0,30.7532,30.7716,30.744,30.7624,10328.0
2017-09-06 14:40:00,33.41,33.41,33.4,33.4,1600.0,30.7348,30.7348,30.7256,30.7256,1600.0
2017-09-06 14:45:00,33.4,33.43,33.35,33.37,35744.0,30.7256,30.7532,30.6796,30.698,35744.0
2017-09-06 14:50:00,33.36,33.38,33.36,33.38,1200.0,30.6888,30.7072,30.6888,30.7072,1200.0
2017-09-06 14:55:00,33.37,33.37,33.35,33.35,5200.0,30.698,30.698,30.6796,30.6796,5200.0
2017-09-06 15:00:00,33.36,33.36,33.29,33.31,95100.0,30.6888,30.6888,30.6244,30.6428,95100.0
2017-09-06 15:05:00,33.3,33.42,33.3,33.42,28000.0,30.6336,30.744,30.6336,30.744,28000.0
2017-09-06 15:10:00,33.42,33.42,33.38,33.4,8044.0,30.744,30.744,30.7072,30.7256,8044.0
2017-09-06 15:15:00,33.39,33.42,33.39,33.41,13600.0,30.7164,30.744,30.7164,30.7348,13600.0
2017-09-06 15:20:00,33.44,33.44,33.4,33.44,10400.0,30.7624,30.7624,30.7256,30.7624,10400.0
2017-09-06 15:25:00,33.43,33.43,33.41,33.42,6000.0,30.7532,30.7532,30.7348,30.744,6000.0
2017-09-06 15:30:00,33.41,33.43,33.36,33.37,17532.0,30.7348,30.7532,30.6888,30.698,17532.0
2017-09-06 15:35:00,33.35,33.35,33.32,33.35,31600.0,30.6796,30.6796,30.652,30.6796,31600.0
2017-09-06 15:40:00,33.35,33.36,33.33,33.33,23920.0,30.6796,30.6888,30.6612,30.6612,23920.0
2017-09-06 15:45:00,33.34,33.36,33.33,33.34,35692.0,30.6704,30.6888,30.6612,30.6704,35692.0
2017-09-06 15:50:00,33.34,33.35,33.29,33.32,60440.0,30.6704,30.6796,30.6244,30.652,60440.0
2017-09-06 15:55:00,33.32,33.36,33.32,33.35,67092.0,30.652,30.6888,30.652,30.6796,67092.0
2017-09-07 09:30:00,33.39,33.39,33.25,33.29,19080.0,30.7164,30.7164,30.5876,30.6244,19080.0
2017-09-07 09:35:00,33.3,33.3,33.13,33.16,15576.0,30.6336,30.6336,30.4772,30.5048,15576.0
2017-09-07 09:40:00,33.18,33.31,33.18,33.28,18592.0,30.5232,30.6428,30.5232,30.6152,18592.0
2017-09-07 09:45:00,33.29,33.31,33.25,33.28,6400.0,30.6244,30.6428,30.5876,30.6152,6400.0
2017-09-07 09:50:00,33.25,33.25,33.19,33.21,11232.0,30.5876,30.5876,30.5324,30.5508,11232.0
2017-09-07 09:55:00,33.23,33.24,33.18,33.23,16836.0,30.5692,30.5784,30.5232,30.5692,16836.0
2017-09-07 10:00:00,33.2,33.2,33.17,33.17,3200.0,30.5416,30.5416,30.514,30.514,3200.0
2017-09-07 10:05:00,33.17,33.19,33.16,33.17,6000.0,30.514,30.5324,30.5048,30.514,6000.0
2017-09-07 10:10:00,33.17,33.21,33.17,33.18,5252.0,30.514,30.5508,30.514,30.5232,5252.0
2017-09-07 10:15:00,33.16,33.16,33.12,33.13,16096.0,30.5048,30.5048,30.468,30.4772,16096.0
2017-09-07 10:20:00,33.13,33.13,33.08,33.09,7600.0,30.4772,30.4772,30.4312,30.4404,7600.0
2017-09-07 10:25:00,33.1,33.14,33.1,33.13,11080.0,30.4496,30.4864,30.4496,30.4772,11080.0
2017-09-07 10:30:00,33.12,33.15,33.12,33.14,10628.0,30.468,30.4956,30.468,30.4864,10628.0
2017-09-07 10:35:00,33.14,33.17,33.14,33.15,2400.0,30.4864,30.514,30.4864,30.4956,2400.0
2017-09-07 10:40:00,33.17,33.18,33.16,33.16,6072.0,30.514,30.5232,30.5048,30.5048,6072.0
2017-09-07 10:45:00,33.17,33.22,33.16,33.22,8840.0,30.514,30.56,30.5048,30.56,8840.0
2017-09-07 10:50:00,33.21,33.26,33.21,33.25,7200.0,30.5508,30.5968,30.5508,30.5876,7200.0
2017-09-07 10:55:00,33.27,33.29,33.25,33.27,8372.0,30.606,30.6244,30.5876,30.606,8372.0
2017-09-07 11:00:00,33.24,33.28,33.19,33.19,24484.0,30.5784,30.6152,30.5324,30.5324,24484.0
2017-09-07 11:05:00,33.18,33.21,33.18,33.19,9200.0,30.5232,30.5508,30.5232,30.5324,9200.0
2017-09-07 11:10:00,33.19,33.2,33.16,33.19,23600.0,30.5324,30.5416,30.5048,30.5324,23600.0
2017-09-07 11:15:00,33.18,33.18,33.17,33.17,3396.0,30.5232,30.5232,30.514,30.514,3396.0
2017-09-07 11:20:00,33.16,33.16,33.16,33.16,400.0,30.5048,30.5048,30.5048,30.5048,400.0
2017-09-07 11:25:00,33.14,33.14,33.13,33.13,2000.0,30.4864,30.4864,30.4772,30.4772,2000.0
2017-09-07 11:30:00,33.13,33.13,33.13,33.13,0.0,30.4772,30.4772,30.4772,30.4772,0.0
2017-09-07 11:35:00,33.09,33.13,33.09,33.13,16128.0,30.4404,30.4772,30.4404,30.4772,16128.0
2017-09-07 11:40:00,33.13,33.13,33.11,33.13,5200.0,30.4772,30.4772,30.4588,30.4772,5200.0
2017-09-07 11:45:00,33.13,33.13,33.13,33.13,3360.0,30.4772,30.4772,30.4772,30.4772,3360.0
2017-09-07 11:50:00,33.13,33.14,33.13,33.13,4960.0,30.4772,30.4864,30.4772,30.4772,4960.0
2017-09-07 11:55:00,33.15,33.15,33.13,33.13,2000.0,30.4956,30.4956,30.4772,30.4772,2000.0
2017-09-07 12:00:00,33.14,33.14,33.09,33.1,14472.0,30.4864,30.4864,30.4404,30.4496,14472.0
2017-09-07 12:05:00,33.1,33.11,33.09,33.1,2800.0,30.4496,30.4588,30.4404,30.4496,2800.0
2017-09-07 12:10:00,33.1,33.1,33.09,33.09,1200.0,30.4496,30.4496,30.4404,30.4404,1200.0
2017-09-07 12:15:00,33.08,33.08,33.05,33.06,9200.0,30.4312,30.4312,30.4036,30.4128,9200.0
2017-09-07 12:20:00,33.06,33.06,33.05,33.05,2000.0,30.4128,30.4128,30.4036,30.4036,2000.0
2017-09-07 12:25:00,33.06,33.07,33.04,33.04,5900.0,30.4128,30.422,30.3944,30.3944,5900.0
2017-09-07 12:30:00,33.06,33.06,33.05,33.05,2400.0,30.4128,30.4128,30.4036,30.4036,2400.0
2017-09-07 12:35:00,33.07,33.07,33.05,33.06,3200.0,30.422,30.422,30.4036,30.4128,3200.0
2017-09-07 12:40:00,33.05,33.09,33.05,33.09,2400.0,30.4036,30.4404,30.4036,30.4404,2400.0
2017-09-07 12:45:00,33.1,33.1,33.07,33.09,4800.0,30.4496,30.4496,30.422,30.4404,4800.0
2017-09-07 12:50:00,33.09,33.09,33.07,33.09,4000.0,30.4404,30.4404,30.422,30.4404,4000.0
2017-09-07 12:55:00,33.09,33.09,33.09,33.09,400.0,30.4404,30.4404,30.4404,30.4404,400.0
2017-09-07 13:00:00,33.09,33.15,33.09,33.13,14400.0,30.4404,30.4956,30.4404,30.4772,14400.0
2017-09-07 13:05:00,33.13,33.14,33.13,33.13,2800.0,30.4772,30.4864,30.4772,30.4772,2800.0
2017-09-07 13:10:00,33.14,33.18,33.14,33.18,12000.0,30.4864,30.5232,30.4864,30.5232,12000.0
2017-09-07 13:15:00,33.17,33.17,33.14,33.16,11400.0,30.514,30.514,30.4864,30.5048,11400.0
2017-09-07 13:20:00,33.14,33.15,33.11,33.12,3600.0,30.4864,30.4956,30.4588,30.468,3600.0
2017-09-07 13:25:00,33.1,33.18,33.1,33.16,14000.0,30.4496,30.5232,30.4496,30.5048,14000.0
2017-09-07 13:30:00,33.15,33.15,33.13,33.13,4800.0,30.4956,30.4956,30.4772,30.4772,4800.0
2017-09-07 13:35:00,33.13,33.13,33.11,33.11,3600.0,30.4772,30.4772,30.4588,30.4588,3600.0
2017-09-07 13:40:00,33.1,33.12,33.1,33.11,3200.0,30.4496,30.468,30.4496,30.4588,3200.0
2017-09-07 13:45:00,33.11,33.13,33.1,33.13,3200.0,30.4588,30.4772,30.4496,30.4772,3200.0
2017-09-07 13:50:00,33.13,33.13,33.1,33.1,5556.0,30.4772,30.4772,30.4496,30.4496,5556.0
2017-09-07 13:55:00,33.11,33.11,33.1,33.1,3400.0,30.4588,30.4588,30.4496,30.4496,3400.0
2017-09-07 14:00:00,33.11,33.14,33.1,33.13,11996.0,30.4588,30.4864,30.4496,30.4772,11996.0
2017-09-07 14:05:00,33.13,33.16,33.13,33.15,6000.0,30.4772,30.5048,30.4772,30.4956,6000.0
2017-09-07 14:10:00,33.15,33.15,33.13,33.15,2400.0,30.4956,30.4956,30.4772,30.4956,2400.0
2017-09-07 14:15:00,33.13,33.16,33.13,33.15,8800.0,30.4772,30.5048,30.4772,30.4956,8800.0
2017-09-07 14:20:00,33.14,33.14,33.11,33.12,12140.0,30.4864,30.4864,30.4588,30.468,12140.0
2017-09-07 14:25:00,33.11,33.14,33.11,33.12,10800.0,30.4588,30.4864,30.4588,30.468,10800.0
2017-09-07 14:30:00,33.13,33.14,33.13,33.14,4000.0,30.4772,30.4864,30.4772,30.4864,4000.0
2017-09-07 14:35:00,33.13,33.13,33.13,33.13,8900.0,30.4772,30.4772,30.4772,30.4772,8900.0
2017-09-07 14:40:00,33.13,33.14,33.12,33.14,13548.0,30.4772,30.4864,30.468,30.4864,13548.0
2017-09-07 14:45:00,33.14,33.15,33.14,33.14,4744.0,30.4864,30.4956,30.4864,30.4864,4744.0
2017-09-07 14:50:00,33.15,33.16,33.14,33.14,10916.0,30.4956,30.5048,30.4864,30.4864,10916.0
2017-09-07 14:55:00,33.13,33.14,33.13,33.13,7600.0,30.4772,30.4864,30.4772,30.4772,7600.0
2017-09-07 15:00:00,33.13,33.14,33.12,33.12,8800.0,30.4772,30.4864,30.468,30.468,8800.0
2017-09-07 15:05:00,33.13,33.17,33.13,33.17,6000.0,30.4772,30.514,30.4772,30.514,6000.0
2017-09-07 15:10:00,33.16,33.17,33.14,33.15,6000.0,30.5048,30.514,30.4864,30.4956,6000.0
2017-09-07 15:15:00,33.15,33.18,33.15,33.18,12356.0,30.4956,30.5232,30.4956,30.5232,12356.0
2017-09-07 15:20:00,33.19,33.19,33.16,33.16,6000.0,30.5324,30.5324,30.5048,30.5048,6000.0
2017-09-07 15:25:00,33.15,33.16,33.13,33.16,11468.0,30.4956,30.5048,30.4772,30.5048,11468.0
2017-09-07 15:30:00,33.17,33.24,33.16,33.22,27560.0,30.514,30.5784,30.5048,30.56,27560.0
2017-09-07 15:35:00,33.23,33.29,33.23,33.29,19600.0,30.5692,30.6244,30.5692,30.6244,19600.0
2017-09-07 15:40:00,33.28,33.3,33.27,33.27,27140.0,30.6152,30.6336,30.606,30.606,27140.0
2017-09-07 15:45:00,33.28,33.29,33.26,33.27,34000.0,30.6152,30.6244,30.5968,30.606,34000.0
2017-09-07 15:50:00,33.24,33.27,33.24,33.26,34480.0,30.5784,30.606,30.5784,30.5968,34480.0
2017-09-07 15:55:00,33.26,33.3,33.25,33.29,67364.0,30.5968,30.6336,30.5876,30.6244,67364.0
2017-09-08 09:30:00,33.18,33.18,33.15,33.15,14600.0,30.5232,30.5232,30.4956,30.4956,14600.0
2017-09-08 09:35:00,33.14,33.15,32.94,32.97,7200.0,30.4864,30.4956,30.3024,30.33,7200.0
2017-09-08 09:40:00,32.97,33.03,32.97,33.02,6400.0,30.33,30.3852,30.33,30.376,6400.0
2017-09-08 09:45:00,33.06,33.06,33.02,33.02,3200.0,30.4128,30.4128,30.376,30.376,3200.0
2017-09-08 09:50:00,33.03,33.03,32.98,32.98,7200.0,30.3852,30.3852,30.3392,30.3392,7200.0
2017-09-08 09:55:00,32.99,33.03,32.99,33.03,6400.0,30.3484,30.3852,30.3484,30.3852,6400.0
2017-09-08 10:00:00,33.04,33.04,33.01,33.01,4800.0,30.3944,30.3944,30.3668,30.3668,4800.0
2017-09-08 10:05:00,33.01,33.02,33.0,33.0,5732.0,30.3668,30.376,30.3576,30.3576,5732.0
2017-09-08 10:10:00,33.01,33.1,32.99,33.1,15636.0,30.3668,30.4496,30.3484,30.4496,15636.0
2017-09-08 10:15:00,33.09,33.1,33.09,33.1,1200.0,30.4404,30.4496,30.4404,30.4496,1200.0
2017-09-08 10:20:00,33.08,33.1,33.05,33.05,6880.0,30.4312,30.4496,30.4036,30.4036,6880.0
2017-09-08 10:25:00,33.07,33.08,33.06,33.08,9200.0,30.422,30.4312,30.4128,30.4312,9200.0
2017-09-08 10:30:00,33.08,33.08,33.07,33.07,800.0,30.4312,30.4312,30.422,30.422,800.0
2017-09-08 10:35:00,33.07,33.1,33.07,33.08,2000.0,30.422,30.4496,30.422,30.4312,2000.0
2017-09-08 10:40:00,33.07,33.11,33.06,33.11,7196.0,30.422,30.4588,30.4128,30.4588,7196.0
2017-09-08 10:45:00,33.11,33.15,33.11,33.12,9132.0,30.4588,30.4956,30.4588,30.468,9132.0
2017-09-08 10:50:00,33.12,33.12,33.07,33.07,6644.0,30.468,30.468,30.422,30.422,6644.0
2017-09-08 10:55:00,33.08,33.09,33.07,33.07,4000.0,30.4312,30.4404,30.422,30.422,4000.0
2017-09-08 11:00:00,33.07,33.13,33.07,33.13,12000.0,30.422,30.4772,30.422,30.4772,12000.0
2017-09-08 11:05:00,33.14,33.14,33.1,33.1,6184.0,30.4864,30.4864,30.4496,30.4496,6184.0
2017-09-08 11:10:00,33.12,33.12,33.1,33.1,3200.0,30.468,30.468,30.4496,30.4496,3200.0
2017-09-08 11:15:00,33.1,33.14,33.09,33.14,10000.0,30.4496,30.4864,30.4404,30.4864,10000.0
2017-09-08 11:20:00,33.14,33.15,33.12,33.13,10320.0,30.4864,30.4956,30.468,30.4772,10320.0
2017-09-08 11:25:00,33.15,33.23,33.15,33.2,10000.0,30.4956,30.5692,30.4956,30.5416,10000.0
2017-09-08 11:30:00,33.22,33.28,33.21,33.26,8400.0,30.56,30.6152,30.5508,30.5968,8400.0
2017-09-08 11:35:00,33.27,33.27,33.24,33.26,21092.0,30.606,30.606,30.5784,30.5968,21092.0
2017-09-08 11:40:00,33.27,33.29,33.25,33.25,6400.0,30.606,30.6244,30.5876,30.5876,6400.0
2017-09-08 11:45:00,33.26,33.3,33.25,33.3,9200.0,30.5968,30.6336,30.5876,30.6336,9200.0
2017-09-08 11:50:00,33.31,33.31,33.3,33.31,9600.0,30.6428,30.6428,30.6336,30.6428,9600.0
2017-09-08 11:55:00,33.32,33.32,33.29,33.29,16000.0,30.652,30.652,30.6244,30.6244,16000.0
2017-09-08 12:00:00,33.28,33.28,33.26,33.26,4400.0,30.6152,30.6152,30.5968,30.5968,4400.0
2017-09-08 12:05:00,33.25,33.27,33.24,33.27,11200.0,30.5876,30.606,30.5784,30.606,11200.0
2017-09-08 12:10:00,33.27,33.3,33.27,33.29,25096.0,30.606,30.6336,30.606,30.6244,25096.0
2017-09-08 12:15:00,33.29,33.39,33.29,33.39,14764.0,30.6244,30.7164,30.6244,30.7164,14764.0
2017-09-08 12:20:00,33.37,33.37,33.36,33.36,1724.0,30.698,30.698,30.6888,30.6888,1724.0
2017-09-08 12:25:00,33.38,33.38,33.34,33.34,2400.0,30.7072,30.7072,30.6704,30.6704,2400.0
2017-09-08 12:30:00,33.37,33.39,33.37,33.39,6400.0,30.698,30.7164,30.698,30.7164,6400.0
2017-09-08 12:35:00,33.39,33.43,33.39,33.41,7128.0,30.7164,30.7532,30.7164,30.7348,7128.0
2017-09-08 12:40:00,33.42,33.42,33.38,33.38,5200.0,30.744,30.744,30.7072,30.7072,5200.0
2017-09-08 12:45:00,33.36,33.37,33.35,33.36,12764.0,30.6888,30.698,30.6796,30.6888,12764.0
2017-09-08 12:50:00,33.36,33.4,33.35,33.4,8000.0,30.6888,30.7256,30.6796,30.7256,8000.0
2017-09-08 12:55:00,33.39,33.43,33.39,33.43,4800.0,30.7164,30.7532,30.7164,30.7532,4800.0
2017-09-08 13:00:00,33.43,33.43,33.41,33.42,11632.0,30.7532,30.7532,30.7348,30.744,11632.0
2017-09-08 13:05:00,33.42,33.43,33.41,33.42,2760.0,30.744,30.7532,30.7348,30.744,2760.0
2017-09-08 13:10:00,33.42,33.44,33.41,33.44,2000.0,30.744,30.7624,30.7348,30.7624,2000.0
2017-09-08 13:15:00,33.43,33.44,33.41,33.41,7548.0,30.7532,30.7624,30.7348,30.7348,7548.0
2017-09-08 13:20:00,33.41,33.41,33.35,33.36,7600.0,30.7348,30.7348,30.6796,30.6888,7600.0
2017-09-08 13:25:00,33.35,33.42,33.35,33.42,10400.0,30.6796,30.744,30.6796,30.744,10400.0
2017-09-08 13:30:00,33.4,33.42,33.4,33.42,1200.0,30.7256,30.744,30.7256,30.744,1200.0
2017-09-08 13:35:00,33.4,33.42,33.37,33.37,10400.0,30.7256,30.744,30.698,30.698,10400.0
2017-09-08 13:40:00,33.37,33.37,33.32,33.32,6700.0,30.698,30.698,30.652,30.652,6700.0
2017-09-08 13:45:00,33.35,33.39,33.34,33.39,10000.0,30.6796,30.7164,30.6704,30.7164,10000.0
2017-09-08 13:50:00,33.37,33.39,33.35,33.35,8512.0,30.698,30.7164,30.6796,30.6796,8512.0
2017-09-08 13:55:00,33.36,33.4,33.36,33.4,6400.0,30.6888,30.7256,30.6888,30.7256,6400.0
2017-09-08 14:00:00,33.38,33.41,33.37,33.41,5600.0,30.7072,30.7348,30.698,30.7348,5600.0
2017-09-08 14:05:00,33.42,33.44,33.39,33.4,16400.0,30.744,30.7624,30.7164,30.7256,16400.0
2017-09-08 14:10:00,33.42,33.44,33.4,33.4,14768.0,30.744,30.7624,30.7256,30.7256,14768.0
2017-09-08 14:15:00,33.38,33.4,33.38,33.4,4800.0,30.7072,30.7256,30.7072,30.7256,4800.0
2017-09-08 14:20:00,33.41,33.46,33.4,33.42,14480.0,30.7348,30.7808,30.7256,30.744,14480.0
2017-09-08 14:25:00,33.42,33.44,33.42,33.43,2800.0,30.744,30.7624,30.744,30.7532,2800.0
2017-09-08 14:30:00,33.44,33.46,33.42,33.42,16000.0,30.7624,30.7808,30.744,30.744,16000.0
2017-09-08 14:35:00,33.43,33.44,33.41,33.41,13600.0,30.7532,30.7624,30.7348,30.7348,13600.0
2017-09-08 14:40:00,33.42,33.42,33.39,33.41,7200.0,30.744,30.744,30.7164,30.7348,7200.0
2017-09-08 14:45:00,33.42,33.42,33.39,33.39,9876.0,30.744,30.744,30.7164,30.7164,9876.0
2017-09-08 14:50:00,33.38,33.4,33.37,33.4,11200.0,30.7072,30.7256,30.698,30.7256,11200.0
2017-09-08 14:55:00,33.4,33.43,33.4,33.43,11976.0,30.7256,30.7532,30.7256,30.7532,11976.0
2017-09-08 15:00:00,33.42,33.43,33.4,33.43,4740.0,30.744,30.7532,30.7256,30.7532,4740.0
2017-09-08 15:05:00,33.42,33.45,33.4,33.4,12492.0,30.744,30.7716,30.7256,30.7256,12492.0
2017-09-08 15:10:00,33.4,33.41,33.39,33.4,6800.0,30.7256,30.7348,30.7164,30.7256,6800.0
2017-09-08 15:15:00,33.4,33.43,33.4,33.41,11500.0,30.7256,30.7532,30.7256,30.7348,11500.0
2017-09-08 15:20:00,33.42,33.43,33.41,33.42,6400.0,30.744,30.7532,30.7348,30.744,6400.0
2017-09-08 15:25:00,33.41,33.43,33.41,33.42,15288.0,30.7348,30.7532,30.7348,30.744,15288.0
2017-09-08 15:30:00,33.41,33.41,33.4,33.4,15260.0,30.7348,30.7348,30.7256,30.7256,15260.0
2017-09-08 15:35:00,33.41,33.42,33.41,33.42,9600.0,30.7348,30.744,30.7348,30.744,9600.0
2017-09-08 15:40:00,33.42,33.43,33.41,33.41,20352.0,30.744,30.7532,30.7348,30.7348,20352.0
2017-09-08 15:45:00,33.41,33.42,33.39,33.41,21480.0,30.7348,30.744,30.7164,30.7348,21480.0
2017-09-08 15:50:00,33.4,33.42,33.38,33.4,37072.0,30.7256,30.744,30.7072,30.7256,37072.0
2017-09-08 15:55:00,33.4,33.44,33.4,33.43,67632.0,30.7256,30.7624,30.7256,30.7532,67632.0
2017-09-11 09:30:00,33.49,33.62,33.38,33.6,28628.0,30.8084,30.928,30.7072,30.9096,28628.0
2017-09-11 09:35:00,33.59,33.65,33.59,33.64,18400.0,30.9004,30.9556,30.9004,30.9464,18400.0
2017-09-11 09:40:00,33.65,33.67,33.63,33.66,14800.0,30.9556,30.9739,30.9372,30.9647,14800.0
2017-09-11 09:45:00,33.63,33.75,33.63,33.75,19688.0,30.9372,31.0475,30.9372,31.0475,19688.0
2017-09-11 09:50:00,33.75,33.81,33.75,33.79,9864.0,31.0475,31.1027,31.0475,31.0843,9864.0
2017-09-11 09:55:00,33.81,33.81,33.78,33.79,9912.0,31.1027,31.1027,31.0751,31.0843,9912.0
2017-09-11 10:00:00,33.72,33.74,33.7,33.71,8800.0,31.0199,31.0383,31.0015,31.0107,8800.0
2017-09-11 10:05:00,33.73,33.77,33.71,33.72,11600.0,31.0291,31.0659,31.0107,31.0199,11600.0
2017-09-11 10:10:00,33.73,33.77,33.73,33.77,16660.0,31.0291,31.0659,31.0291,31.0659,16660.0
2017-09-11 10:15:00,33.77,33.78,33.71,33.71,11600.0,31.0659,31.0751,31.0107,31.0107,11600.0
2017-09-11 10:20:00,33.74,33.74,33.71,33.73,14400.0,31.0383,31.0383,31.0107,31.0291,14400.0
2017-09-11 10:25:00,33.72,33.72,33.71,33.72,8000.0,31.0199,31.0199,31.0107,31.0199,8000.0
2017-09-11 10:30:00,33.72,33.74,33.69,33.69,20000.0,31.0199,31.0383,30.9923,30.9923,20000.0
2017-09-11 10:35:00,33.71,33.71,33.66,33.66,5600.0,31.0107,31.0107,30.9647,30.9647,5600.0
2017-09-11 10:40:00,33.66,33.66,33.63,33.65,16468.0,30.9647,30.9647,30.9372,30.9556,16468.0
2017-09-11 10:45:00,33.65,33.68,33.63,33.68,6960.0,30.9556,30.9831,30.9372,30.9831,6960.0
2017-09-11 10:50:00,33.68,33.68,33.65,33.67,8400.0,30.9831,30.9831,30.9556,30.9739,8400.0
2017-09-11 10:55:00,33.68,33.68,33.63,33.63,7200.0,30.9831,30.9831,30.9372,30.9372,7200.0
2017-09-11 11:00:00,33.63,33.63,33.6,33.6,2800.0,30.9372,30.9372,30.9096,30.9096,2800.0
2017-09-11 11:05:00,33.59,33.59,33.55,33.55,3600.0,30.9004,30.9004,30.8636,30.8636,3600.0
2017-09-11 11:10:00,33.55,33.55,33.53,33.53,2400.0,30.8636,30.8636,30.8452,30.8452,2400.0
2017-09-11 11:15:00,33.53,33.6,33.53,33.6,16800.0,30.8452,30.9096,30.8452,30.9096,16800.0
2017-09-11 11:20:00,33.6,33.6,33.57,33.58,8000.0,30.9096,30.9096,30.882,30.8912,8000.0
2017-09-11 11:25:00,33.58,33.64,33.57,33.64,15600.0,30.8912,30.9464,30.882,30.9464,15600.0
2017-09-11 11:30:00,33.65,33.67,33.63,33.67,7188.0,30.9556,30.9739,30.9372,30.9739,7188.0
2017-09-11 11:35:00,33.68,33.68,33.65,33.65,10000.0,30.9831,30.9831,30.9556,30.9556,10000.0
2017-09-11 11:40:00,33.66,33.69,33.65,33.67,10800.0,30.9647,30.9923,30.9556,30.9739,10800.0
2017-09-11 11:45:00,33.69,33.72,33.69,33.7,7600.0,30.9923,31.0199,30.9923,31.0015,7600.0
2017-09-11 11:50:00,33.72,33.73,33.7,33.7,10800.0,31.0199,31.0291,31.0015,31.0015,10800.0
2017-09-11 11:55:00,33.7,33.71,33.7,33.7,10200.0,31.0015,31.0107,31.0015,31.0015,10200.0
2017-09-11 12:00:00,33.7,33.71,33.65,33.67,28444.0,31.0015,31.0107,30.9556,30.9739,28444.0
2017-09-11 12:05:00,33.66,33.66,33.62,33.63,8064.0,30.9647,30.9647,30.928,30.9372,8064.0
2017-09-11 12:10:00,33.62,33.64,33.62,33.62,8400.0,30.928,30.9464,30.928,30.928,8400.0
2017-09-11 12:15:00,33.63,33.66,33.63,33.65,9600.0,30.9372,30.9647,30.9372,30.9556,9600.0
2017-09-11 12:20:00,33.65,33.71,33.65,33.71,6000.0,30.9556,31.0107,30.9556,31.0107,6000.0
2017-09-11 12:25:00,33.71,33.73,33.69,33.69,15936.0,31.0107,31.0291,30.9923,30.9923,15936.0
2017-09-11 12:30:00,33.68,33.71,33.67,33.67,9400.0,30.9831,31.0107,30.9739,30.9739,9400.0
2017-09-11 12:35:00,33.69,33.71,33.69,33.69,8000.0,30.9923,31.0107,30.9923,30.9923,8000.0
2017-09-11 12:40:00,33.71,33.75,33.71,33.72,12400.0,31.0107,31.0475,31.0107,31.0199,12400.0
2017-09-11 12:45:00,33.72,33.75,33.71,33.71,10000.0,31.0199,31.0475,31.0107,31.0107,10000.0
2017-09-11 12:50:00,33.7,33.74,33.7,33.72,5600.0,31.0015,31.0383,31.0015,31.0199,5600.0
2017-09-11 12:55:00,33.72,33.72,33.7,33.7,5360.0,31.0199,31.0199,31.0015,31.0015,5360.0
2017-09-11 13:00:00,33.72,33.74,33.71,33.71,4400.0,31.0199,31.0383,31.0107,31.0107,4400.0
2017-09-11 13:05:00,33.71,33.71,33.67,33.68,3800.0,31.0107,31.0107,30.9739,30.9831,3800.0
2017-09-11 13:10:00,33.66,33.68,33.66,33.66,7276.0,30.9647,30.9831,30.9647,30.9647,7276.0
2017-09-11 13:15:00,33.66,33.66,33.63,33.63,6000.0,30.9647,30.9647,30.9372,30.9372,6000.0
2017-09-11 13:20:00,33.63,33.66,33.63,33.65,7600.0,30.9372,30.9647,30.9372,30.9556,7600.0
2017-09-11 13:25:00,33.66,33.66,33.62,33.64,10900.0,30.9647,30.9647,30.928,30.9464,10900.0
2017-09-11 13:30:00,33.65,33.66,33.65,33.65,2000.0,30.9556,30.9647,30.9556,30.9556,2000.0
2017-09-11 13:35:00,33.64,33.64,33.62,33.63,10000.0,30.9464,30.9464,30.928,30.9372,10000.0
2017-09-11 13:40:00,33.65,33.65,33.63,33.64,3620.0,30.9556,30.9556,30.9372,30.9464,3620.0
2017-09-11 13:45:00,33.64,33.66,33.64,33.66,1660.0,30.9464,30.9647,30.9464,30.9647,1660.0
2017-09-11 13:50:00,33.66,33.66,33.63,33.63,6800.0,30.9647,30.9647,30.9372,30.9372,6800.0
2017-09-11 13:55:00,33.63,33.64,33.63,33.64,3200.0,30.9372,30.9464,30.9372,30.9464,3200.0
2017-09-11 14:00:00,33.64,33.64,33.63,33.63,1600.0,30.9464,30.9464,30.9372,30.9372,1600.0
2017-09-11 14:05:00,33.63,33.65,33.63,33.65,9772.0,30.9372,30.9556,30.9372,30.9556,9772.0
2017-09-11 14:10:00,33.64,33.65,33.64,33.65,1200.0,30.9464,30.9556,30.9464,30.9556,1200.0
2017-09-11 14:15:00,33.65,33.66,33.64,33.64,2400.0,30.9556,30.9647,30.9464,30.9464,2400.0
2017-09-11 14:20:00,33.64,33.64,33.63,33.63,2800.0,30.9464,30.9464,30.9372,30.9372,2800.0
2017-09-11 14:25:00,33.63,33.64,33.63,33.63,6400.0,30.9372,30.9464,30.9372,30.9372,6400.0
2017-09-11 14:30:00,33.64,33.65,33.63,33.64,6800.0,30.9464,30.9556,30.9372,30.9464,6800.0
2017-09-11 14:35:00,33.66,33.66,33.65,33.66,2996.0,30.9647,30.9647,30.9556,30.9647,2996.0
2017-09-11 14:40:00,33.66,33.68,33.66,33.68,5200.0,30.9647,30.9831,30.9647,30.9831,5200.0
2017-09-11 14:45:00,33.68,33.68,33.67,33.67,1200.0,30.9831,30.9831,30.9739,30.9739,1200.0
2017-09-11 14:50:00,33.67,33.69,33.67,33.69,9864.0,30.9739,30.9923,30.9739,30.9923,9864.0
2017-09-11 14:55:00,33.69,33.69,33.67,33.67,7400.0,30.9923,30.9923,30.9739,30.9739,7400.0
2017-09-11 15:00:00,33.67,33.68,33.67,33.67,8400.0,30.9739,30.9831,30.9739,30.9739,8400.0
2017-09-11 15:05:00,33.67,33.68,33.67,33.67,9200.0,30.9739,30.9831,30.9739,30.9739,9200.0
2017-09-11 15:10:00,33.66,33.67,33.66,33.67,3600.0,30.9647,30.9739,30.9647,30.9739,3600.0
2017-09-11 15:15:00,33.69,33.71,33.68,33.7,9200.0,30.9923,31.0107,30.9831,31.0015,9200.0
2017-09-11 15:20:00,33.7,33.71,33.7,33.7,4272.0,31.0015,31.0107,31.0015,31.0015,4272.0
2017-09-11 15:25:00,33.71,33.72,33.71,33.72,6848.0,31.0107,31.0199,31.0107,31.0199,6848.0
2017-09-11 15:30:00,33.72,33.72,33.71,33.72,13244.0,31.0199,31.0199,31.0107,31.0199,13244.0
2017-09-11 15:35:00,33.72,33.73,33.7,33.73,25472.0,31.0199,31.0291,31.0015,31.0291,25472.0
2017-09-11 15:40:00,33.73,33.73,33.73,33.73,29292.0,31.0291,31.0291,31.0291,31.0291,29292.0
2017-09-11 15:45:00,33.73,33.74,33.7,33.7,27020.0,31.0291,31.0383,31.0015,31.0015,27020.0
2017-09-11 15:50:00,33.7,33.75,33.7,33.74,49168.0,31.0015,31.0475,31.0015,31.0383,49168.0
2017-09-11 15:55:00,33.75,33.76,33.74,33.75,66116.0,31.0475,31.0567,31.0383,31.0475,66116.0
2017-09-12 09:30:00,33.73,33.73,33.6,33.67,18540.0,31.0291,31.0291,30.9096,30.9739,18540.0
2017-09-12 09:35:00,33.67,33.72,33.64,33.72,9320.0,30.9739,31.0199,30.9464,31.0199,9320.0
2017-09-12 09:40:00,33.73,33.76,33.73,33.76,4028.0,31.0291,31.0567,31.0291,31.0567,4028.0
2017-09-12 09:45:00,33.76,33.84,33.76,33.84,11800.0,31.0567,31.1303,31.0567,31.1303,11800.0
2017-09-12 09:50:00,33.81,33.85,33.81,33.85,12432.0,31.1027,31.1395,31.1027,31.1395,12432.0
2017-09-12 09:55:00,33.81,33.9,33.81,33.9,15640.0,31.1027,31.1855,31.1027,31.1855,15640.0
2017-09-12 10:00:00,33.9,33.9,33.83,33.86,17700.0,31.1855,31.1855,31.1211,31.1487,17700.0
2017-09-12 10:05:00,33.86,33.86,33.79,33.8,20296.0,31.1487,31.1487,31.0843,31.0935,20296.0
2017-09-12 10:10:00,33.78,33.79,33.76,33.76,2400.0,31.0751,31.0843,31.0567,31.0567,2400.0
2017-09-12 10:15:00,33.75,33.77,33.71,33.74,4000.0,31.0475,31.0659,31.0107,31.0383,4000.0
2017-09-12 10:20:00,33.76,33.79,33.75,33.77,18488.0,31.0567,31.0843,31.0475,31.0659,18488.0
2017-09-12 10:25:00,33.78,33.78,33.74,33.76,13840.0,31.0751,31.0751,31.0383,31.0567,13840.0
2017-09-12 10:30:00,33.77,33.77,33.7,33.7,10812.0,31.0659,31.0659,31.0015,31.0015,10812.0
2017-09-12 10:35:00,33.7,33.75,33.69,33.75,16304.0,31.0015,31.0475,30.9923,31.0475,16304.0
2017-09-12 10:40:00,33.73,33.73,33.7,33.7,4024.0,31.0291,31.0291,31.0015,31.0015,4024.0
2017-09-12 10:45:00,33.74,33.74,33.69,33.69,4000.0,31.0383,31.0383,30.9923,30.9923,4000.0
2017-09-12 10:50:00,33.69,33.71,33.68,33.68,3608.0,30.9923,31.0107,30.9831,30.9831,3608.0
2017-09-12 10:55:00,33.67,33.69,33.65,33.66,6264.0,30.9739,30.9923,30.9556,30.9647,6264.0
2017-09-12 11:00:00,33.65,33.69,33.65,33.68,10000.0,30.9556,30.9923,30.9556,30.9831,10000.0
2017-09-12 11:05:00,33.67,33.72,33.67,33.7,6800.0,30.9739,31.0199,30.9739,31.0015,6800.0
2017-09-12 11:10:00,33.71,33.71,33.69,33.69,800.0,31.0107,31.0107,30.9923,30.9923,800.0
2017-09-12 11:15:00,33.72,33.72,33.67,33.67,3200.0,31.0199,31.0199,30.9739,30.9739,3200.0
2017-09-12 11:20:00,33.69,33.69,33.67,33.67,2400.0,30.9923,30.9923,30.9739,30.9739,2400.0
2017-09-12 11:25:00,33.68,33.7,33.67,33.7,34236.0,30.9831,31.0015,30.9739,31.0015,34236.0
2017-09-12 11:30:00,33.68,33.75,33.68,33.74,31752.0,30.9831,31.0475,30.9831,31.0383,31752.0
2017-09-12 11:35:00,33.75,33.75,33.72,33.73,9372.0,31.0475,31.0475,31.0199,31.0291,9372.0
2017-09-12 11:40:00,33.73,33.73,33.71,33.71,7328.0,31.0291,31.0291,31.0107,31.0107,7328.0
2017-09-12 11:45:00,33.72,33.76,33.72,33.76,5600.0,31.0199,31.0567,31.0199,31.0567,5600.0
2017-09-12 11:50:00,33.77,33.77,33.75,33.75,1600.0,31.0659,31.0659,31.0475,31.0475,1600.0
2017-09-12 11:55:00,33.77,33.77,33.76,33.76,800.0,31.0659,31.0659,31.0567,31.0567,800.0
2017-09-12 12:00:00,33.75,33.75,33.72,33.72,2800.0,31.0475,31.0475,31.0199,31.0199,2800.0
2017-09-12 12:05:00,33.74,33.74,33.71,33.72,8400.0,31.0383,31.0383,31.0107,31.0199,8400.0
2017-09-12 12:10:00,33.73,33.73,33.69,33.7,9200.0,31.0291,31.0291,30.9923,31.0015,9200.0
2017-09-12 12:15:00,33.7,33.72,33.7,33.71,14400.0,31.0015,31.0199,31.0015,31.0107,14400.0
2017-09-12 12:20:00,33.71,33.72,33.7,33.71,4400.0,31.0107,31.0199,31.0015,31.0107,4400.0
2017-09-12 12:25:00,33.71,33.72,33.7,33.7,10400.0,31.0107,31.0199,31.0015,31.0015,10400.0
2017-09-12 12:30:00,33.71,33.74,33.71,33.71,9600.0,31.0107,31.0383,31.0107,31.0107,9600.0
2017-09-12 12:35:00,33.7,33.7,33.66,33.66,5600.0,31.0015,31.0015,30.9647,30.9647,5600.0
2017-09-12 12:40:00,33.66,33.67,33.66,33.67,1200.0,30.9647,30.9739,30.9647,30.9739,1200.0
2017-09-12 12:45:00,33.66,33.68,33.66,33.68,19000.0,30.9647,30.9831,30.9647,30.9831,19000.0
2017-09-12 12:50:00,33.68,33.68,33.66,33.66,1200.0,30.9831,30.9831,30.9647,30.9647,1200.0
2017-09-12 12:55:00,33.67,33.68,33.66,33.67,11800.0,30.9739,30.9831,30.9647,30.9739,11800.0
2017-09-12 13:00:00,33.68,33.68,33.66,33.66,17400.0,30.9831,30.9831,30.9647,30.9647,17400.0
2017-09-12 13:05:00,33.66,33.66,33.65,33.66,10420.0,30.9647,30.9647,30.9556,30.9647,10420.0
2017-09-12 13:10:00,33.66,33.69,33.66,33.69,10372.0,30.9647,30.9923,30.9647,30.9923,10372.0
2017-09-12 13:15:00,33.7,33.71,33.69,33.71,3600.0,31.0015,31.0107,30.9923,31.0107,3600.0
2017-09-12 13:20:00,33.71,33.71,33.63,33.64,16348.0,31.0107,31.0107,30.9372,30.9464,16348.0
2017-09-12 13:25:00,33.64,33.64,33.62,33.64,11200.0,30.9464,30.9464,30.928,30.9464,11200.0
2017-09-12 13:30:00,33.64,33.69,33.64,33.69,3200.0,30.9464,30.9923,30.9464,30.9923,3200.0
2017-09-12 13:35:00,33.69,33.69,33.65,33.68,13200.0,30.9923,30.9923,30.9556,30.9831,13200.0
2017-09-12 13:40:00,33.68,33.69,33.68,33.69,3200.0,30.9831,30.9923,30.9831,30.9923,3200.0
2017-09-12 13:45:00,33.7,33.71,33.67,33.68,9200.0,31.0015,31.0107,30.9739,30.9831,9200.0
2017-09-12 13:50:00,33.68,33.68,33.67,33.67,1200.0,30.9831,30.9831,30.9739,30.9739,1200.0
2017-09-12 13:55:00,33.68,33.68,33.63,33.63,5732.0,30.9831,30.9831,30.9372,30.9372,5732.0
2017-09-12 14:00:00,33.64,33.65,33.62,33.63,13164.0,30.9464,30.9556,30.928,30.9372,13164.0
2017-09-12 14:05:00,33.62,33.63,33.62,33.63,1600.0,30.928,30.9372,30.928,30.9372,1600.0
2017-09-12 14:10:00,33.61,33.63,33.61,33.62,7000.0,30.9188,30.9372,30.9188,30.928,7000.0
2017-09-12 14:15:00,33.62,33.62,33.61,33.62,10772.0,30.928,30.928,30.9188,30.928,10772.0
2017-09-12 14:20:00,33.6,33.62,33.6,33.61,24352.0,30.9096,30.928,30.9096,30.9188,24352.0
2017-09-12 14:25:00,33.62,33.64,33.61,33.63,38992.0,30.928,30.9464,30.9188,30.9372,38992.0
2017-09-12 14:30:00,33.63,33.68,33.63,33.68,11264.0,30.9372,30.9831,30.9372,30.9831,11264.0
2017-09-12 14:35:00,33.67,33.67,33.66,33.66,9940.0,30.9739,30.9739,30.9647,30.9647,9940.0
2017-09-12 14:40:00,33.66,33.69,33.65,33.68,22400.0,30.9647,30.9923,30.9556,30.9831,22400.0
2017-09-12 14:45:00,33.69,33.69,33.64,33.64,2800.0,30.9923,30.9923,30.9464,30.9464,2800.0
2017-09-12 14:50:00,33.64,33.64,33.63,33.63,3344.0,30.9464,30.9464,30.9372,30.9372,3344.0
2017-09-12 14:55:00,33.64,33.67,33.64,33.67,9068.0,30.9464,30.9739,30.9464,30.9739,9068.0
2017-09-12 15:00:00,33.67,33.67,33.64,33.64,9648.0,30.9739,30.9739,30.9464,30.9464,9648.0
2017-09-12 15:05:00,33.64,33.66,33.63,33.63,21028.0,30.9464,30.9647,30.9372,30.9372,21028.0
2017-09-12 15:10:00,33.63,33.64,33.63,33.64,800.0,30.9372,30.9464,30.9372,30.9464,800.0
2017-09-12 15:15:00,33.64,33.66,33.64,33.65,11272.0,30.9464,30.9647,30.9464,30.9556,11272.0
2017-09-12 15:20:00,33.63,33.67,33.63,33.67,17200.0,30.9372,30.9739,30.9372,30.9739,17200.0
2017-09-12 15:25:00,33.67,33.7,33.67,33.7,16400.0,30.9739,31.0015,30.9739,31.0015,16400.0
2017-09-12 15:30:00,33.7,33.71,33.69,33.71,9684.0,31.0015,31.0107,30.9923,31.0107,9684.0
2017-09-12 15:35:00,33.71,33.71,33.7,33.7,23716.0,31.0107,31.0107,31.0015,31.0015,23716.0
2017-09-12 15:40:00,33.69,33.7,33.69,33.69,18092.0,30.9923,31.0015,30.9923,30.9923,18092.0
2017-09-12 15:45:00,33.69,33.69,33.67,33.67,31672.0,30.9923,30.9923,30.9739,30.9739,31672.0
2017-09-12 15:50:00,33.68,33.68,33.64,33.64,50748.0,30.9831,30.9831,30.9464,30.9464,50748.0
2017-09-12 15:55:00,33.65,33.67,33.65,33.67,82512.0,30.9556,30.9739,30.9556,30.9739,82512.0
2017-09-13 09:30:00,33.65,33.65,33.44,33.44,33396.0,30.9556,30.9556,30.7624,30.7624,33396.0
2017-09-13 09:35:00,33.44,33.44,33.43,33.44,2052.0,30.7624,30.7624,30.7532,30.7624,2052.0
2017-09-13 09:40:00,33.45,33.45,33.44,33.44,4204.0,30.7716,30.7716,30.7624,30.7624,4204.0
2017-09-13 09:45:00,33.41,33.41,33.41,33.41,400.0,30.7348,30.7348,30.7348,30.7348,400.0
2017-09-13 09:50:00,33.41,33.46,33.41,33.46,6800.0,30.7348,30.7808,30.7348,30.7808,6800.0
2017-09-13 09:55:00,33.48,33.48,33.45,33.45,4580.0,30.7992,30.7992,30.7716,30.7716,4580.0
2017-09-13 10:00:00,33.46,33.48,33.44,33.46,5600.0,30.7808,30.7992,30.7624,30.7808,5600.0
2017-09-13 10:05:00,33.46,33.46,33.46,33.46,0.0,30.7808,30.7808,30.7808,30.7808,0.0
2017-09-13 10:10:00,33.45,33.48,33.44,33.48,4000.0,30.7716,30.7992,30.7624,30.7992,4000.0
2017-09-13 10:15:00,33.46,33.46,33.43,33.45,2000.0,30.7808,30.7808,30.7532,30.7716,2000.0
2017-09-13 10:20:00,33.39,33.45,33.39,33.45,5724.0,30.7164,30.7716,30.7164,30.7716,5724.0
2017-09-13 10:25:00,33.46,33.47,33.46,33.47,800.0,30.7808,30.79,30.7808,30.79,800.0
2017-09-13 10:30:00,33.47,33.47,33.45,33.45,2996.0,30.79,30.79,30.7716,30.7716,2996.0
2017-09-13 10:35:00,33.46,33.49,33.44,33.49,22040.0,30.7808,30.8084,30.7624,30.8084,22040.0
2017-09-13 10:40:00,33.48,33.48,33.48,33.48,1600.0,30.7992,30.7992,30.7992,30.7992,1600.0
2017-09-13 10:45:00,33.48,33.49,33.48,33.49,800.0,30.7992,30.8084,30.7992,30.8084,800.0
2017-09-13 10:50:00,33.49,33.51,33.47,33.49,4800.0,30.8084,30.8268,30.79,30.8084,4800.0
2017-09-13 10:55:00,33.52,33.58,33.52,33.55,18844.0,30.836,30.8912,30.836,30.8636,18844.0
2017-09-13 11:00:00,33.54,33.55,33.54,33.54,3600.0,30.8544,30.8636,30.8544,30.8544,3600.0
2017-09-13 11:05:00,33.54,33.55,33.53,33.55,4400.0,30.8544,30.8636,30.8452,30.8636,4400.0
2017-09-13 11:10:00,33.55,33.56,33.53,33.53,6800.0,30.8636,30.8728,30.8452,30.8452,6800.0
2017-09-13 11:15:00,33.54,33.6,33.54,33.6,18000.0,30.8544,30.9096,30.8544,30.9096,18000.0
2017-09-13 11:20:00,33.59,33.6,33.59,33.6,1200.0,30.9004,30.9096,30.9004,30.9096,1200.0
2017-09-13 11:25:00,33.59,33.59,33.58,33.58,5200.0,30.9004,30.9004,30.8912,30.8912,5200.0
2017-09-13 11:30:00,33.59,33.6,33.59,33.6,3600.0,30.9004,30.9096,30.9004,30.9096,3600.0
2017-09-13 11:35:00,33.58,33.58,33.54,33.55,6800.0,30.8912,30.8912,30.8544,30.8636,6800.0
2017-09-13 11:40:00,33.55,33.58,33.55,33.57,5200.0,30.8636,30.8912,30.8636,30.882,5200.0
2017-09-13 11:45:00,33.58,33.61,33.58,33.61,16896.0,30.8912,30.9188,30.8912,30.9188,16896.0
2017-09-13 11:50:00,33.59,33.59,33.59,33.59,400.0,30.9004,30.9004,30.9004,30.9004,400.0
2017-09-13 11:55:00,33.6,33.61,33.59,33.6,24000.0,30.9096,30.9188,30.9004,30.9096,24000.0
2017-09-13 12:00:00,33.6,33.62,33.6,33.6,9200.0,30.9096,30.928,30.9096,30.9096,9200.0
2017-09-13 12:05:00,33.6,33.62,33.6,33.61,6000.0,30.9096,30.928,30.9096,30.9188,6000.0
2017-09-13 12:10:00,33.62,33.67,33.62,33.66,18400.0,30.928,30.9739,30.928,30.9647,18400.0
2017-09-13 12:15:00,33.67,33.71,33.66,33.7,13600.0,30.9739,31.0107,30.9647,31.0015,13600.0
2017-09-13 12:20:00,33.72,33.73,33.7,33.71,9200.0,31.0199,31.0291,31.0015,31.0107,9200.0
2017-09-13 12:25:00,33.73,33.74,33.73,33.74,3600.0,31.0291,31.0383,31.0291,31.0383,3600.0
2017-09-13 12:30:00,33.72,33.73,33.67,33.67,14000.0,31.0199,31.0291,30.9739,30.9739,14000.0
2017-09-13 12:35:00,33.66,33.66,33.62,33.63,8800.0,30.9647,30.9647,30.928,30.9372,8800.0
2017-09-13 12:40:00,33.64,33.7,33.64,33.69,20400.0,30.9464,31.0015,30.9464,30.9923,20400.0
2017-09-13 12:45:00,33.7,33.71,33.68,33.68,37452.0,31.0015,31.0107,30.9831,30.9831,37452.0
2017-09-13 12:50:00,33.68,33.68,33.68,33.68,0.0,30.9831,30.9831,30.9831,30.9831,0.0
2017-09-13 12:55:00,33.69,33.69,33.65,33.65,8400.0,30.9923,30.9923,30.9556,30.9556,8400.0
2017-09-13 13:00:00,33.65,33.69,33.65,33.67,17028.0,30.9556,30.9923,30.9556,30.9739,17028.0
2017-09-13 13:05:00,33.69,33.69,33.67,33.68,4000.0,30.9923,30.9923,30.9739,30.9831,4000.0
2017-09-13 13:10:00,33.68,33.68,33.66,33.67,4060.0,30.9831,30.9831,30.9647,30.9739,4060.0
2017-09-13 13:15:00,33.65,33.69,33.65,33.69,4800.0,30.9556,30.9923,30.9556,30.9923,4800.0
2017-09-13 13:20:00,33.69,33.7,33.67,33.67,5600.0,30.9923,31.0015,30.9739,30.9739,5600.0
2017-09-13 13:25:00,33.67,33.69,33.67,33.69,5200.0,30.9739,30.9923,30.9739,30.9923,5200.0
2017-09-13 13:30:00,33.69,33.69,33.66,33.66,16000.0,30.9923,30.9923,30.9647,30.9647,16000.0
2017-09-13 13:35:00,33.68,33.72,33.67,33.71,8000.0,30.9831,31.0199,30.9739,31.0107,8000.0
2017-09-13 13:40:00,33.69,33.7,33.68,33.7,2000.0,30.9923,31.0015,30.9831,31.0015,2000.0
2017-09-13 13:45:00,33.7,33.7,33.7,33.7,0.0,31.0015,31.0015,31.0015,31.0015,0.0
2017-09-13 13:50:00,33.7,33.71,33.69,33.69,4400.0,31.0015,31.0107,30.9923,30.9923,4400.0
2017-09-13 13:55:00,33.7,33.71,33.69,33.7,4800.0,31.0015,31.0107,30.9923,31.0015,4800.0
2017-09-13 14:00:00,33.7,33.7,33.69,33.69,5200.0,31.0015,31.0015,30.9923,30.9923,5200.0
2017-09-13 14:05:00,33.7,33.73,33.7,33.72,5200.0,31.0015,31.0291,31.0015,31.0199,5200.0
2017-09-13 14:10:00,33.73,33.74,33.73,33.74,10000.0,31.0291,31.0383,31.0291,31.0383,10000.0
2017-09-13 14:15:00,33.74,33.75,33.73,33.75,5928.0,31.0383,31.0475,31.0291,31.0475,5928.0
2017-09-13 14:20:00,33.74,33.74,33.72,33.72,4800.0,31.0383,31.0383,31.0199,31.0199,4800.0
2017-09-13 14:25:00,33.73,33.74,33.73,33.74,1600.0,31.0291,31.0383,31.0291,31.0383,1600.0
2017-09-13 14:30:00,33.74,33.76,33.74,33.75,12000.0,31.0383,31.0567,31.0383,31.0475,12000.0
2017-09-13 14:35:00,33.76,33.76,33.74,33.75,7120.0,31.0567,31.0567,31.0383,31.0475,7120.0
2017-09-13 14:40:00,33.76,33.76,33.75,33.76,14648.0,31.0567,31.0567,31.0475,31.0567,14648.0
2017-09-13 14:45:00,33.76,33.8,33.74,33.78,19200.0,31.0567,31.0935,31.0383,31.0751,19200.0
2017-09-13 14:50:00,33.79,33.79,33.74,33.77,17216.0,31.0843,31.0843,31.0383,31.0659,17216.0
2017-09-13 14:55:00,33.79,33.79,33.77,33.79,7240.0,31.0843,31.0843,31.0659,31.0843,7240.0
2017-09-13 15:00:00,33.78,33.78,33.73,33.73,9600.0,31.0751,31.0751,31.0291,31.0291,9600.0
2017-09-13 15:05:00,33.72,33.76,33.72,33.74,9200.0,31.0199,31.0567,31.0199,31.0383,9200.0
2017-09-13 15:10:00,33.74,33.74,33.74,33.74,2400.0,31.0383,31.0383,31.0383,31.0383,2400.0
2017-09-13 15:15:00,33.73,33.75,33.73,33.74,20380.0,31.0291,31.0475,31.0291,31.0383,20380.0
2017-09-13 15:20:00,33.74,33.77,33.73,33.74,18748.0,31.0383,31.0659,31.0291,31.0383,18748.0
2017-09-13 15:25:00,33.74,33.77,33.74,33.77,29748.0,31.0383,31.0659,31.0383,31.0659,29748.0
2017-09-13 15:30:00,33.77,33.77,33.74,33.76,17512.0,31.0659,31.0659,31.0383,31.0567,17512.0
2017-09-13 15:35:00,33.76,33.79,33.76,33.79,19816.0,31.0567,31.0843,31.0567,31.0843,19816.0
2017-09-13 15:40:00,33.78,33.78,33.77,33.78,10096.0,31.0751,31.0751,31.0659,31.0751,10096.0
2017-09-13 15:45:00,33.78,33.78,33.76,33.77,46044.0,31.0751,31.0751,31.0567,31.0659,46044.0
2017-09-13 15:50:00,33.77,33.78,33.76,33.77,35768.0,31.0659,31.0751,31.0567,31.0659,35768.0
2017-09-13 15:55:00,33.78,33.83,33.77,33.82,159136.0,31.0751,31.1211,31.0659,31.1119,159136.0
2017-09-14 09:30:00,33.71,33.71,33.55,33.55,37616.0,31.0107,31.0107,30.8636,30.8636,37616.0
2017-09-14 09:35:00,33.54,33.6,33.52,33.6,6800.0,30.8544,30.9096,30.836,30.9096,6800.0
2017-09-14 09:40:00,33.57,33.57,33.5,33.51,5200.0,30.882,30.882,30.8176,30.8268,5200.0
2017-09-14 09:45:00,33.51,33.51,33.44,33.44,14300.0,30.8268,30.8268,30.7624,30.7624,14300.0
2017-09-14 09:50:00,33.4,33.46,33.38,33.46,42464.0,30.7256,30.7808,30.7072,30.7808,42464.0
2017-09-14 09:55:00,33.48,33.48,33.46,33.47,2800.0,30.7992,30.7992,30.7808,30.79,2800.0
2017-09-14 10:00:00,33.47,33.51,33.47,33.5,3600.0,30.79,30.8268,30.79,30.8176,3600.0
2017-09-14 10:05:00,33.51,33.52,33.51,33.52,2400.0,30.8268,30.836,30.8268,30.836,2400.0
2017-09-14 10:10:00,33.52,33.52,33.46,33.47,26364.0,30.836,30.836,30.7808,30.79,26364.0
2017-09-14 10:15:00,33.46,33.52,33.44,33.52,28840.0,30.7808,30.836,30.7624,30.836,28840.0
2017-09-14 10:20:00,33.54,33.59,33.52,33.52,21580.0,30.8544,30.9004,30.836,30.836,21580.0
2017-09-14 10:25:00,33.52,33.53,33.52,33.53,3600.0,30.836,30.8452,30.836,30.8452,3600.0
2017-09-14 10:30:00,33.54,33.57,33.53,33.57,10400.0,30.8544,30.882,30.8452,30.882,10400.0
2017-09-14 10:35:00,33.54,33.54,33.54,33.54,400.0,30.8544,30.8544,30.8544,30.8544,400.0
2017-09-14 10:40:00,33.54,33.54,33.51,33.51,4800.0,30.8544,30.8544,30.8268,30.8268,4800.0
2017-09-14 10:45:00,33.52,33.53,33.51,33.51,7648.0,30.836,30.8452,30.8268,30.8268,7648.0
2017-09-14 10:50:00,33.52,33.54,33.49,33.52,6652.0,30.836,30.8544,30.8084,30.836,6652.0
2017-09-14 10:55:00,33.49,33.49,33.49,33.49,400.0,30.8084,30.8084,30.8084,30.8084,400.0
2017-09-14 11:00:00,33.5,33.51,33.48,33.48,6800.0,30.8176,30.8268,30.7992,30.7992,6800.0
2017-09-14 11:05:00,33.49,33.5,33.48,33.48,7544.0,30.8084,30.8176,30.7992,30.7992,7544.0
2017-09-14 11:10:00,33.48,33.5,33.46,33.5,17248.0,30.7992,30.8176,30.7808,30.8176,17248.0
2017-09-14 11:15:00,33.5,33.52,33.49,33.52,10456.0,30.8176,30.836,30.8084,30.836,10456.0
2017-09-14 11:20:00,33.53,33.59,33.53,33.59,13632.0,30.8452,30.9004,30.8452,30.9004,13632.0
2017-09-14 11:25:00,33.57,33.59,33.56,33.58,4332.0,30.882,30.9004,30.8728,30.8912,4332.0
2017-09-14 11:30:00,33.58,33.59,33.58,33.58,3200.0,30.8912,30.9004,30.8912,30.8912,3200.0
2017-09-14 11:35:00,33.59,33.59,33.57,33.58,2400.0,30.9004,30.9004,30.882,30.8912,2400.0
2017-09-14 11:40:00,33.58,33.6,33.58,33.59,2400.0,30.8912,30.9096,30.8912,30.9004,2400.0
2017-09-14 11:45:00,33.6,33.62,33.6,33.61,2080.0,30.9096,30.928,30.9096,30.9188,2080.0
2017-09-14 11:50:00,33.62,33.62,33.6,33.6,2000.0,30.928,30.928,30.9096,30.9096,2000.0
2017-09-14 11:55:00,33.62,33.65,33.62,33.63,4400.0,30.928,30.9556,30.928,30.9372,4400.0
2017-09-14 12:00:00,33.64,33.64,33.56,33.58,12800.0,30.9464,30.9464,30.8728,30.8912,12800.0
2017-09-14 12:05:00,33.56,33.56,33.52,33.52,6800.0,30.8728,30.8728,30.836,30.836,6800.0
2017-09-14 12:10:00,33.5,33.5,33.49,33.49,2000.0,30.8176,30.8176,30.8084,30.8084,2000.0
2017-09-14 12:15:00,33.49,33.58,33.49,33.56,13232.0,30.8084,30.8912,30.8084,30.8728,13232.0
2017-09-14 12:20:00,33.55,33.55,33.54,33.54,5992.0,30.8636,30.8636,30.8544,30.8544,5992.0
2017-09-14 12:25:00,33.54,33.54,33.54,33.54,1600.0,30.8544,30.8544,30.8544,30.8544,1600.0
2017-09-14 12:30:00,33.56,33.57,33.55,33.55,4000.0,30.8728,30.882,30.8636,30.8636,4000.0
2017-09-14 12:35:00,33.54,33.54,33.49,33.49,5720.0,30.8544,30.8544,30.8084,30.8084,5720.0
2017-09-14 12:40:00,33.51,33.53,33.5,33.53,5000.0,30.8268,30.8452,30.8176,30.8452,5000.0
2017-09-14 12:45:00,33.52,33.53,33.52,33.53,2000.0,30.836,30.8452,30.836,30.8452,2000.0
2017-09-14 12:50:00,33.53,33.56,33.53,33.55,3200.0,30.8452,30.8728,30.8452,30.8636,3200.0
2017-09-14 12:55:00,33.54,33.55,33.52,33.55,10400.0,30.8544,30.8636,30.836,30.8636,10400.0
2017-09-14 13:00:00,33.53,33.55,33.53,33.55,3000.0,30.8452,30.8636,30.8452,30.8636,3000.0
2017-09-14 13:05:00,33.55,33.55,33.54,33.54,2400.0,30.8636,30.8636,30.8544,30.8544,2400.0
2017-09-14 13:10:00,33.55,33.56,33.55,33.55,6800.0,30.8636,30.8728,30.8636,30.8636,6800.0
2017-09-14 13:15:00,33.54,33.54,33.5,33.5,9600.0,30.8544,30.8544,30.8176,30.8176,9600.0
2017-09-14 13:20:00,33.5,33.5,33.49,33.49,5312.0,30.8176,30.8176,30.8084,30.8084,5312.0
2017-09-14 13:25:00,33.49,33.49,33.48,33.48,12800.0,30.8084,30.8084,30.7992,30.7992,12800.0
2017-09-14 13:30:00,33.49,33.49,33.45,33.46,6800.0,30.8084,30.8084,30.7716,30.7808,6800.0
2017-09-14 13:35:00,33.46,33.49,33.46,33.49,14800.0,30.7808,30.8084,30.7808,30.8084,14800.0
2017-09-14 13:40:00,33.5,33.52,33.5,33.52,1200.0,30.8176,30.836,30.8176,30.836,1200.0
2017-09-14 13:45:00,33.52,33.53,33.5,33.51,6596.0,30.836,30.8452,30.8176,30.8268,6596.0
2017-09-14 13:50:00,33.52,33.52,33.48,33.48,7752.0,30.836,30.836,30.7992,30.7992,7752.0
2017-09-14 13:55:00,33.48,33.5,33.47,33.5,6000.0,30.7992,30.8176,30.79,30.8176,6000.0
2017-09-14 14:00:00,33.51,33.52,33.49,33.52,3348.0,30.8268,30.836,30.8084,30.836,3348.0
2017-09-14 14:05:00,33.52,33.52,33.51,33.52,2400.0,30.836,30.836,30.8268,30.836,2400.0
2017-09-14 14:10:00,33.51,33.55,33.51,33.54,27600.0,30.8268,30.8636,30.8268,30.8544,27600.0
2017-09-14 14:15:00,33.56,33.56,33.53,33.54,4400.0,30.8728,30.8728,30.8452,30.8544,4400.0
2017-09-14 14:20:00,33.53,33.54,33.53,33.54,1200.0,30.8452,30.8544,30.8452,30.8544,1200.0
2017-09-14 14:25:00,33.54,33.6,33.54,33.6,16800.0,30.8544,30.9096,30.8544,30.9096,16800.0
2017-09-14 14:30:00,33.58,33.59,33.55,33.56,16008.0,30.8912,30.9004,30.8636,30.8728,16008.0
2017-09-14 14:35:00,33.57,33.58,33.57,33.57,4184.0,30.882,30.8912,30.882,30.882,4184.0
2017-09-14 14:40:00,33.58,33.59,33.57,33.57,7280.0,30.8912,30.9004,30.882,30.882,7280.0
2017-09-14 14:45:00,33.6,33.62,33.59,33.61,11644.0,30.9096,30.928,30.9004,30.9188,11644.0
2017-09-14 14:50:00,33.62,33.62,33.6,33.62,10084.0,30.928,30.928,30.9096,30.928,10084.0
2017-09-14 14:55:00,33.61,33.62,33.6,33.62,6400.0,30.9188,30.928,30.9096,30.928,6400.0
2017-09-14 15:00:00,33.62,33.65,33.62,33.65,10800.0,30.928,30.9556,30.928,30.9556,10800.0
2017-09-14 15:05:00,33.65,33.65,33.62,33.65,6856.0,30.9556,30.9556,30.928,30.9556,6856.0
2017-09-14 15:10:00,33.64,33.64,33.62,33.63,4400.0,30.9464,30.9464,30.928,30.9372,4400.0
2017-09-14 15:15:00,33.63,33.63,33.62,33.62,3200.0,30.9372,30.9372,30.928,30.928,3200.0
2017-09-14 15:20:00,33.62,33.62,33.6,33.62,11312.0,30.928,30.928,30.9096,30.928,11312.0
2017-09-14 15:25:00,33.62,33.62,33.6,33.6,10800.0,30.928,30.928,30.9096,30.9096,10800.0
2017-09-14 15:30:00,33.6,33.65,33.6,33.64,18412.0,30.9096,30.9556,30.9096,30.9464,18412.0
2017-09-14 15:35:00,33.63,33.65,33.63,33.65,16700.0,30.9372,30.9556,30.9372,30.9556,16700.0
2017-09-14 15:40:00,33.66,33.66,33.62,33.62,29600.0,30.9647,30.9647,30.928,30.928,29600.0
2017-09-14 15:45:00,33.62,33.62,33.6,33.61,19656.0,30.928,30.928,30.9096,30.9188,19656.0
2017-09-14 15:50:00,33.61,33.67,33.61,33.65,52364.0,30.9188,30.9739,30.9188,30.9556,52364.0
2017-09-14 15:55:00,33.65,33.66,33.63,33.65,117084.0,30.9556,30.9647,30.9372,30.9556,117084.0
2017-09-15 09:30:00,33.65,33.67,33.53,33.6,586012.0,30.9556,30.9739,30.8452,30.9096,586012.0
2017-09-15 09:35:00,33.59,33.62,33.57,33.58,6728.0,30.9004,30.928,30.882,30.8912,6728.0
2017-09-15 09:40:00,33.57,33.59,33.55,33.59,5200.0,30.882,30.9004,30.8636,30.9004,5200.0
2017-09-15 09:45:00,33.57,33.57,33.49,33.54,10400.0,30.882,30.882,30.8084,30.8544,10400.0
2017-09-15 09:50:00,33.52,33.52,33.44,33.47,6000.0,30.836,30.836,30.7624,30.79,6000.0
2017-09-15 09:55:00,33.45,33.49,33.43,33.49,15748.0,30.7716,30.8084,30.7532,30.8084,15748.0
2017-09-15 10:00:00,33.49,33.56,33.49,33.56,18388.0,30.8084,30.8728,30.8084,30.8728,18388.0
2017-09-15 10:05:00,33.55,33.55,33.47,33.48,8000.0,30.8636,30.8636,30.79,30.7992,8000.0
2017-09-15 10:10:00,33.45,33.52,33.45,33.52,7200.0,30.7716,30.836,30.7716,30.836,7200.0
2017-09-15 10:15:00,33.51,33.56,33.51,33.56,6800.0,30.8268,30.8728,30.8268,30.8728,6800.0
2017-09-15 10:20:00,33.56,33.56,33.53,33.54,16800.0,30.8728,30.8728,30.8452,30.8544,16800.0
2017-09-15 10:25:00,33.54,33.57,33.53,33.55,11508.0,30.8544,30.882,30.8452,30.8636,11508.0
2017-09-15 10:30:00,33.57,33.64,33.56,33.63,8800.0,30.882,30.9464,30.8728,30.9372,8800.0
2017-09-15 10:35:00,33.64,33.66,33.58,33.59,24112.0,30.9464,30.9647,30.8912,30.9004,24112.0
2017-09-15 10:40:00,33.6,33.6,33.56,33.57,7600.0,30.9096,30.9096,30.8728,30.882,7600.0
2017-09-15 10:45:00,33.58,33.63,33.57,33.63,13236.0,30.8912,30.9372,30.882,30.9372,13236.0
2017-09-15 10:50:00,33.65,33.71,33.65,33.7,16000.0,30.9556,31.0107,30.9556,31.0015,16000.0
2017-09-15 10:55:00,33.69,33.71,33.67,33.69,6000.0,30.9923,31.0107,30.9739,30.9923,6000.0
2017-09-15 11:00:00,33.71,33.71,33.63,33.67,10060.0,31.0107,31.0107,30.9372,30.9739,10060.0
2017-09-15 11:05:00,33.68,33.72,33.66,33.67,12800.0,30.9831,31.0199,30.9647,30.9739,12800.0
2017-09-15 11:10:00,33.68,33.72,33.68,33.72,5060.0,30.9831,31.0199,30.9831,31.0199,5060.0
2017-09-15 11:15:00,33.71,33.74,33.68,33.69,13660.0,31.0107,31.0383,30.9831,30.9923,13660.0
2017-09-15 11:20:00,33.7,33.72,33.69,33.72,6800.0,31.0015,31.0199,30.9923,31.0199,6800.0
2017-09-15 11:25:00,33.71,33.71,33.67,33.68,5128.0,31.0107,31.0107,30.9739,30.9831,5128.0
2017-09-15 11:30:00,33.7,33.71,33.68,33.71,5200.0,31.0015,31.0107,30.9831,31.0107,5200.0
2017-09-15 11:35:00,33.71,33.72,33.7,33.7,2400.0,31.0107,31.0199,31.0015,31.0015,2400.0
2017-09-15 11:40:00,33.72,33.74,33.7,33.74,10400.0,31.0199,31.0383,31.0015,31.0383,10400.0
2017-09-15 11:45:00,33.72,33.77,33.72,33.75,6204.0,31.0199,31.0659,31.0199,31.0475,6204.0
2017-09-15 11:50:00,33.76,33.76,33.71,33.72,8400.0,31.0567,31.0567,31.0107,31.0199,8400.0
2017-09-15 11:55:00,33.69,33.74,33.68,33.7,15208.0,30.9923,31.0383,30.9831,31.0015,15208.0
2017-09-15 12:00:00,33.72,33.73,33.72,33.72,3200.0,31.0199,31.0291,31.0199,31.0199,3200.0
2017-09-15 12:05:00,33.73,33.73,33.7,33.73,6320.0,31.0291,31.0291,31.0015,31.0291,6320.0
2017-09-15 12:10:00,33.7,33.73,33.7,33.73,6800.0,31.0015,31.0291,31.0015,31.0291,6800.0
2017-09-15 12:15:00,33.74,33.74,33.69,33.7,9600.0,31.0383,31.0383,30.9923,31.0015,9600.0
2017-09-15 12:20:00,33.69,33.69,33.68,33.69,2064.0,30.9923,30.9923,30.9831,30.9923,2064.0
2017-09-15 12:25:00,33.69,33.7,33.67,33.7,10816.0,30.9923,31.0015,30.9739,31.0015,10816.0
2017-09-15 12:30:00,33.7,33.71,33.69,33.69,4000.0,31.0015,31.0107,30.9923,30.9923,4000.0
2017-09-15 12:35:00,33.69,33.69,33.67,33.67,7752.0,30.9923,30.9923,30.9739,30.9739,7752.0
2017-09-15 12:40:00,33.68,33.69,33.67,33.67,2420.0,30.9831,30.9923,30.9739,30.9739,2420.0
2017-09-15 12:45:00,33.68,33.69,33.66,33.67,4400.0,30.9831,30.9923,30.9647,30.9739,4400.0
2017-09-15 12:50:00,33.69,33.69,33.66,33.67,6448.0,30.9923,30.9923,30.9647,30.9739,6448.0
2017-09-15 12:55:00,33.66,33.67,33.66,33.67,800.0,30.9647,30.9739,30.9647,30.9739,800.0
2017-09-15 13:00:00,33.67,33.68,33.67,33.68,3200.0,30.9739,30.9831,30.9739,30.9831,3200.0
2017-09-15 13:05:00,33.67,33.71,33.66,33.69,12880.0,30.9739,31.0107,30.9647,30.9923,12880.0
2017-09-15 13:10:00,33.69,33.69,33.65,33.65,7992.0,30.9923,30.9923,30.9556,30.9556,7992.0
2017-09-15 13:15:00,33.63,33.65,33.63,33.63,5600.0,30.9372,30.9556,30.9372,30.9372,5600.0
2017-09-15 13:20:00,33.63,33.64,33.63,33.63,2800.0,30.9372,30.9464,30.9372,30.9372,2800.0
2017-09-15 13:25:00,33.65,33.67,33.64,33.64,3200.0,30.9556,30.9739,30.9464,30.9464,3200.0
2017-09-15 13:30:00,33.65,33.66,33.64,33.64,1664.0,30.9556,30.9647,30.9464,30.9464,1664.0
2017-09-15 13:35:00,33.65,33.66,33.63,33.63,7200.0,30.9556,30.9647,30.9372,30.9372,7200.0
2017-09-15 13:40:00,33.63,33.63,33.62,33.63,2800.0,30.9372,30.9372,30.928,30.9372,2800.0
2017-09-15 13:45:00,33.62,33.63,33.62,33.63,2000.0,30.928,30.9372,30.928,30.9372,2000.0
2017-09-15 13:50:00,33.63,33.63,33.61,33.62,4800.0,30.9372,30.9372,30.9188,30.928,4800.0
2017-09-15 13:55:00,33.63,33.66,33.63,33.64,4400.0,30.9372,30.9647,30.9372,30.9464,4400.0
2017-09-15 14:00:00,33.64,33.65,33.62,33.62,4800.0,30.9464,30.9556,30.928,30.928,4800.0
2017-09-15 14:05:00,33.63,33.64,33.63,33.64,4000.0,30.9372,30.9464,30.9372,30.9464,4000.0
2017-09-15 14:10:00,33.65,33.65,33.63,33.64,2800.0,30.9556,30.9556,30.9372,30.9464,2800.0
2017-09-15 14:15:00,33.65,33.68,33.64,33.68,8688.0,30.9556,30.9831,30.9464,30.9831,8688.0
2017-09-15 14:20:00,33.68,33.69,33.67,33.69,1600.0,30.9831,30.9923,30.9739,30.9923,1600.0
2017-09-15 14:25:00,33.68,33.69,33.65,33.66,14800.0,30.9831,30.9923,30.9556,30.9647,14800.0
2017-09-15 14:30:00,33.66,33.66,33.64,33.64,2800.0,30.9647,30.9647,30.9464,30.9464,2800.0
2017-09-15 14:35:00,33.64,33.64,33.62,33.62,7604.0,30.9464,30.9464,30.928,30.928,7604.0
2017-09-15 14:40:00,33.62,33.63,33.61,33.63,6872.0,30.928,30.9372,30.9188,30.9372,6872.0
2017-09-15 14:45:00,33.64,33.65,33.63,33.65,10944.0,30.9464,30.9556,30.9372,30.9556,10944.0
2017-09-15 14:50:00,33.64,33.67,33.64,33.67,12024.0,30.9464,30.9739,30.9464,30.9739,12024.0
2017-09-15 14:55:00,33.66,33.68,33.66,33.66,4832.0,30.9647,30.9831,30.9647,30.9647,4832.0
2017-09-15 15:00:00,33.65,33.67,33.63,33.67,3200.0,30.9556,30.9739,30.9372,30.9739,3200.0
2017-09-15 15:05:00,33.66,33.66,33.59,33.64,20008.0,30.9647,30.9647,30.9004,30.9464,20008.0
2017-09-15 15:10:00,33.66,33.68,33.65,33.66,7200.0,30.9647,30.9831,30.9556,30.9647,7200.0
2017-09-15 15:15:00,33.65,33.71,33.64,33.69,14156.0,30.9556,31.0107,30.9464,30.9923,14156.0
2017-09-15 15:20:00,33.67,33.69,33.67,33.69,6804.0,30.9739,30.9923,30.9739,30.9923,6804.0
2017-09-15 15:25:00,33.68,33.68,33.66,33.66,10164.0,30.9831,30.9831,30.9647,30.9647,10164.0
2017-09-15 15:30:00,33.67,33.69,33.67,33.69,10440.0,30.9739,30.9923,30.9739,30.9923,10440.0
2017-09-15 15:35:00,33.69,33.7,33.68,33.7,18512.0,30.9923,31.0015,30.9831,31.0015,18512.0
2017-09-15 15:40:00,33.7,33.7,33.66,33.66,18428.0,31.0015,31.0015,30.9647,30.9647,18428.0
2017-09-15 15:45:00,33.65,33.67,33.64,33.64,37500.0,30.9556,30.9739,30.9464,30.9464,37500.0
2017-09-15 15:50:00,33.63,33.63,33.53,33.57,191084.0,30.9372,30.9372,30.8452,30.882,191084.0
2017-09-15 15:55:00,33.57,33.59,33.53,33.58,171160.0,30.882,30.9004,30.8452,30.8912,171160.0
2017-09-18 09:30:00,33.56,33.58,33.54,33.57,37840.0,30.8728,30.8912,30.8544,30.882,37840.0
2017-09-18 09:35:00,33.58,33.61,33.52,33.54,30228.0,30.8912,30.9188,30.836,30.8544,30228.0
2017-09-18 09:40:00,33.53,33.57,33.49,33.49,13616.0,30.8452,30.882,30.8084,30.8084,13616.0
2017-09-18 09:45:00,33.49,33.49,33.45,33.45,3120.0,30.8084,30.8084,30.7716,30.7716,3120.0
2017-09-18 09:50:00,33.49,33.49,33.43,33.43,8300.0,30.8084,30.8084,30.7532,30.7532,8300.0
2017-09-18 09:55:00,33.45,33.45,33.45,33.45,400.0,30.7716,30.7716,30.7716,30.7716,400.0
2017-09-18 10:00:00,33.44,33.46,33.44,33.46,5600.0,30.7624,30.7808,30.7624,30.7808,5600.0
2017-09-18 10:05:00,33.47,33.52,33.47,33.51,19832.0,30.79,30.836,30.79,30.8268,19832.0
2017-09-18 10:10:00,33.52,33.52,33.49,33.49,9600.0,30.836,30.836,30.8084,30.8084,9600.0
2017-09-18 10:15:00,33.54,33.55,33.52,33.55,12100.0,30.8544,30.8636,30.836,30.8636,12100.0
2017-09-18 10:20:00,33.56,33.57,33.55,33.56,4800.0,30.8728,30.882,30.8636,30.8728,4800.0
2017-09-18 10:25:00,33.56,33.57,33.55,33.55,8000.0,30.8728,30.882,30.8636,30.8636,8000.0
2017-09-18 10:30:00,33.55,33.55,33.53,33.53,4288.0,30.8636,30.8636,30.8452,30.8452,4288.0
2017-09-18 10:35:00,33.52,33.53,33.5,33.5,14180.0,30.836,30.8452,30.8176,30.8176,14180.0
2017-09-18 10:40:00,33.5,33.52,33.5,33.51,3788.0,30.8176,30.836,30.8176,30.8268,3788.0
2017-09-18 10:45:00,33.51,33.57,33.5,33.55,49816.0,30.8268,30.882,30.8176,30.8636,49816.0
2017-09-18 10:50:00,33.55,33.56,33.51,33.56,23300.0,30.8636,30.8728,30.8268,30.8728,23300.0
2017-09-18 10:55:00,33.55,33.55,33.52,33.54,4808.0,30.8636,30.8636,30.836,30.8544,4808.0
2017-09-18 11:00:00,33.53,33.57,33.53,33.56,2000.0,30.8452,30.882,30.8452,30.8728,2000.0
2017-09-18 11:05:00,33.56,33.56,33.55,33.55,2400.0,30.8728,30.8728,30.8636,30.8636,2400.0
2017-09-18 11:10:00,33.55,33.55,33.54,33.54,2000.0,30.8636,30.8636,30.8544,30.8544,2000.0
2017-09-18 11:15:00,33.54,33.55,33.52,33.55,23200.0,30.8544,30.8636,30.836,30.8636,23200.0
2017-09-18 11:20:00,33.56,33.59,33.56,33.58,35108.0,30.8728,30.9004,30.8728,30.8912,35108.0
2017-09-18 11:25:00,33.59,33.59,33.57,33.58,8800.0,30.9004,30.9004,30.882,30.8912,8800.0
2017-09-18 11:30:00,33.59,33.6,33.58,33.59,9200.0,30.9004,30.9096,30.8912,30.9004,9200.0
2017-09-18 11:35:00,33.59,33.6,33.59,33.6,5600.0,30.9004,30.9096,30.9004,30.9096,5600.0
2017-09-18 11:40:00,33.6,33.61,33.58,33.59,9408.0,30.9096,30.9188,30.8912,30.9004,9408.0
2017-09-18 11:45:00,33.59,33.59,33.58,33.59,5620.0,30.9004,30.9004,30.8912,30.9004,5620.0
2017-09-18 11:50:00,33.58,33.59,33.58,33.59,7200.0,30.8912,30.9004,30.8912,30.9004,7200.0
2017-09-18 11:55:00,33.62,33.62,33.59,33.59,2400.0,30.928,30.928,30.9004,30.9004,2400.0
2017-09-18 12:00:00,33.6,33.6,33.58,33.58,20800.0,30.9096,30.9096,30.8912,30.8912,20800.0
2017-09-18 12:05:00,33.6,33.6,33.6,33.6,400.0,30.9096,30.9096,30.9096,30.9096,400.0
2017-09-18 12:10:00,33.61,33.63,33.59,33.59,3600.0,30.9188,30.9372,30.9004,30.9004,3600.0
2017-09-18 12:15:00,33.59,33.61,33.59,33.6,2400.0,30.9004,30.9188,30.9004,30.9096,2400.0
2017-09-18 12:20:00,33.6,33.6,33.6,33.6,800.0,30.9096,30.9096,30.9096,30.9096,800.0
2017-09-18 12:25:00,33.61,33.61,33.57,33.58,10400.0,30.9188,30.9188,30.882,30.8912,10400.0
2017-09-18 12:30:00,33.58,33.59,33.57,33.57,7600.0,30.8912,30.9004,30.882,30.882,7600.0
2017-09-18 12:35:00,33.57,33.58,33.55,33.58,2400.0,30.882,30.8912,30.8636,30.8912,2400.0
2017-09-18 12:40:00,33.57,33.58,33.55,33.55,5988.0,30.882,30.8912,30.8636,30.8636,5988.0
2017-09-18 12:45:00,33.55,33.57,33.54,33.57,6800.0,30.8636,30.882,30.8544,30.882,6800.0
2017-09-18 12:50:00,33.59,33.59,33.58,33.58,1336.0,30.9004,30.9004,30.8912,30.8912,1336.0
2017-09-18 12:55:00,33.6,33.6,33.6,33.6,400.0,30.9096,30.9096,30.9096,30.9096,400.0
2017-09-18 13:00:00,33.59,33.59,33.57,33.57,9200.0,30.9004,30.9004,30.882,30.882,9200.0
2017-09-18 13:05:00,33.57,33.61,33.57,33.59,7800.0,30.882,30.9188,30.882,30.9004,7800.0
2017-09-18 13:10:00,33.58,33.6,33.58,33.6,4000.0,30.8912,30.9096,30.8912,30.9096,4000.0
2017-09-18 13:15:00,33.59,33.6,33.59,33.6,2888.0,30.9004,30.9096,30.9004,30.9096,2888.0
2017-09-18 13:20:00,33.59,33.59,33.58,33.58,10456.0,30.9004,30.9004,30.8912,30.8912,10456.0
2017-09-18 13:25:00,33.57,33.57,33.55,33.57,9216.0,30.882,30.882,30.8636,30.882,9216.0
2017-09-18 13:30:00,33.56,33.56,33.55,33.55,2800.0,30.8728,30.8728,30.8636,30.8636,2800.0
2017-09-18 13:35:00,33.55,33.58,33.55,33.58,2400.0,30.8636,30.8912,30.8636,30.8912,2400.0
2017-09-18 13:40:00,33.58,33.59,33.58,33.58,5600.0,30.8912,30.9004,30.8912,30.8912,5600.0
2017-09-18 13:45:00,33.58,33.6,33.58,33.6,6000.0,30.8912,30.9096,30.8912,30.9096,6000.0
2017-09-18 13:50:00,33.58,33.6,33.57,33.6,25800.0,30.8912,30.9096,30.882,30.9096,25800.0
2017-09-18 13:55:00,33.59,33.59,33.53,33.55,30140.0,30.9004,30.9004,30.8452,30.8636,30140.0
2017-09-18 14:00:00,33.55,33.57,33.54,33.55,12128.0,30.8636,30.882,30.8544,30.8636,12128.0
2017-09-18 14:05:00,33.55,33.56,33.55,33.56,15600.0,30.8636,30.8728,30.8636,30.8728,15600.0
2017-09-18 14:10:00,33.57,33.58,33.55,33.58,6800.0,30.882,30.8912,30.8636,30.8912,6800.0
2017-09-18 14:15:00,33.56,33.57,33.54,33.55,17580.0,30.8728,30.882,30.8544,30.8636,17580.0
2017-09-18 14:20:00,33.56,33.59,33.56,33.56,20052.0,30.8728,30.9004,30.8728,30.8728,20052.0
2017-09-18 14:25:00,33.57,33.59,33.57,33.57,14000.0,30.882,30.9004,30.882,30.882,14000.0
2017-09-18 14:30:00,33.57,33.58,33.57,33.57,5416.0,30.882,30.8912,30.882,30.882,5416.0
2017-09-18 14:35:00,33.57,33.57,33.53,33.57,8172.0,30.882,30.882,30.8452,30.882,8172.0
2017-09-18 14:40:00,33.57,33.58,33.55,33.56,11200.0,30.882,30.8912,30.8636,30.8728,11200.0
2017-09-18 14:45:00,33.56,33.59,33.56,33.59,2800.0,30.8728,30.9004,30.8728,30.9004,2800.0
2017-09-18 14:50:00,33.59,33.62,33.49,33.57,169920.0,30.9004,30.928,30.8084,30.882,169920.0
2017-09-18 14:55:00,33.57,33.63,33.54,33.56,26400.0,30.882,30.9372,30.8544,30.8728,26400.0
2017-09-18 15:00:00,33.56,33.58,33.55,33.57,14000.0,30.8728,30.8912,30.8636,30.882,14000.0
2017-09-18 15:05:00,33.58,33.59,33.55,33.57,17200.0,30.8912,30.9004,30.8636,30.882,17200.0
2017-09-18 15:10:00,33.57,33.57,33.56,33.57,3200.0,30.882,30.882,30.8728,30.882,3200.0
2017-09-18 15:15:00,33.57,33.59,33.57,33.59,13648.0,30.882,30.9004,30.882,30.9004,13648.0
2017-09-18 15:20:00,33.59,33.59,33.57,33.59,18240.0,30.9004,30.9004,30.882,30.9004,18240.0
2017-09-18 15:25:00,33.59,33.6,33.57,33.57,27056.0,30.9004,30.9096,30.882,30.882,27056.0
2017-09-18 15:30:00,33.58,33.59,33.58,33.58,10000.0,30.8912,30.9004,30.8912,30.8912,10000.0
2017-09-18 15:35:00,33.58,33.61,33.58,33.59,22984.0,30.8912,30.9188,30.8912,30.9004,22984.0
2017-09-18 15:40:00,33.59,33.6,33.59,33.6,45292.0,30.9004,30.9096,30.9004,30.9096,45292.0
2017-09-18 15:45:00,33.6,33.6,33.58,33.6,28100.0,30.9096,30.9096,30.8912,30.9096,28100.0
2017-09-18 15:50:00,33.61,33.62,33.58,33.58,60832.0,30.9188,30.928,30.8912,30.8912,60832.0
2017-09-18 15:55:00,33.58,33.6,33.57,33.57,73708.0,30.8912,30.9096,30.882,30.882,73708.0
2017-09-19 09:30:00,33.61,33.61,33.54,33.56,31796.0,30.9188,30.9188,30.8544,30.8728,31796.0
2017-09-19 09:35:00,33.56,33.62,33.54,33.55,14840.0,30.8728,30.928,30.8544,30.8636,14840.0
2017-09-19 09:40:00,33.56,33.64,33.56,33.63,14992.0,30.8728,30.9464,30.8728,30.9372,14992.0
2017-09-19 09:45:00,33.58,33.61,33.54,33.57,6800.0,30.8912,30.9188,30.8544,30.882,6800.0
2017-09-19 09:50:00,33.54,33.6,33.54,33.6,15600.0,30.8544,30.9096,30.8544,30.9096,15600.0
2017-09-19 09:55:00,33.58,33.59,33.55,33.58,10832.0,30.8912,30.9004,30.8636,30.8912,10832.0
2017-09-19 10:00:00,33.55,33.57,33.55,33.57,10400.0,30.8636,30.882,30.8636,30.882,10400.0
2017-09-19 10:05:00,33.57,33.59,33.52,33.56,16400.0,30.882,30.9004,30.836,30.8728,16400.0
2017-09-19 10:10:00,33.55,33.57,33.54,33.55,17560.0,30.8636,30.882,30.8544,30.8636,17560.0
2017-09-19 10:15:00,33.55,33.56,33.54,33.54,5876.0,30.8636,30.8728,30.8544,30.8544,5876.0
2017-09-19 10:20:00,33.54,33.57,33.53,33.57,5200.0,30.8544,30.882,30.8452,30.882,5200.0
2017-09-19 10:25:00,33.58,33.59,33.57,33.59,6052.0,30.8912,30.9004,30.882,30.9004,6052.0
2017-09-19 10:30:00,33.58,33.59,33.56,33.58,14400.0,30.8912,30.9004,30.8728,30.8912,14400.0
2017-09-19 10:35:00,33.57,33.61,33.56,33.6,20928.0,30.882,30.9188,30.8728,30.9096,20928.0
2017-09-19 10:40:00,33.6,33.6,33.57,33.58,16800.0,30.9096,30.9096,30.882,30.8912,16800.0
2017-09-19 10:45:00,33.58,33.58,33.56,33.57,18500.0,30.8912,30.8912,30.8728,30.882,18500.0
2017-09-19 10:50:00,33.58,33.58,33.55,33.57,6400.0,30.8912,30.8912,30.8636,30.882,6400.0
2017-09-19 10:55:00,33.58,33.59,33.55,33.55,6400.0,30.8912,30.9004,30.8636,30.8636,6400.0
2017-09-19 11:00:00,33.56,33.57,33.55,33.56,13832.0,30.8728,30.882,30.8636,30.8728,13832.0
2017-09-19 11:05:00,33.55,33.57,33.55,33.55,8800.0,30.8636,30.882,30.8636,30.8636,8800.0
2017-09-19 11:10:00,33.55,33.56,33.54,33.54,8332.0,30.8636,30.8728,30.8544,30.8544,8332.0
2017-09-19 11:15:00,33.56,33.57,33.55,33.55,12800.0,30.8728,30.882,30.8636,30.8636,12800.0
2017-09-19 11:20:00,33.55,33.57,33.55,33.55,14452.0,30.8636,30.882,30.8636,30.8636,14452.0
2017-09-19 11:25:00,33.54,33.55,33.54,33.54,2800.0,30.8544,30.8636,30.8544,30.8544,2800.0
2017-09-19 11:30:00,33.54,33.56,33.53,33.53,17236.0,30.8544,30.8728,30.8452,30.8452,17236.0
2017-09-19 11:35:00,33.53,33.53,33.52,33.52,2720.0,30.8452,30.8452,30.836,30.836,2720.0
2017-09-19 11:40:00,33.53,33.53,33.53,33.53,1200.0,30.8452,30.8452,30.8452,30.8452,1200.0
2017-09-19 11:45:00,33.54,33.54,33.53,33.54,8000.0,30.8544,30.8544,30.8452,30.8544,8000.0
2017-09-19 11:50:00,33.55,33.56,33.54,33.54,10800.0,30.8636,30.8728,30.8544,30.8544,10800.0
2017-09-19 11:55:00,33.54,33.56,33.54,33.54,6000.0,30.8544,30.8728,30.8544,30.8544,6000.0
2017-09-19 12:00:00,33.55,33.55,33.53,33.55,7200.0,30.8636,30.8636,30.8452,30.8636,7200.0
2017-09-19 12:05:00,33.55,33.55,33.54,33.54,14628.0,30.8636,30.8636,30.8544,30.8544,14628.0
2017-09-19 12:10:00,33.55,33.56,33.54,33.55,5600.0,30.8636,30.8728,30.8544,30.8636,5600.0
2017-09-19 12:15:00,33.54,33.54,33.54,33.54,3140.0,30.8544,30.8544,30.8544,30.8544,3140.0
2017-09-19 12:20:00,33.55,33.57,33.54,33.57,23840.0,30.8636,30.882,30.8544,30.882,23840.0
2017-09-19 12:25:00,33.57,33.57,33.56,33.57,19596.0,30.882,30.882,30.8728,30.882,19596.0
2017-09-19 12:30:00,33.57,33.58,33.57,33.57,6000.0,30.882,30.8912,30.882,30.882,6000.0
2017-09-19 12:35:00,33.57,33.58,33.57,33.58,3600.0,30.882,30.8912,30.882,30.8912,3600.0
2017-09-19 12:40:00,33.57,33.59,33.57,33.58,11568.0,30.882,30.9004,30.882,30.8912,11568.0
2017-09-19 12:45:00,33.58,33.58,33.57,33.57,5200.0,30.8912,30.8912,30.882,30.882,5200.0
2017-09-19 12:50:00,33.57,33.58,33.53,33.55,16036.0,30.882,30.8912,30.8452,30.8636,16036.0
2017-09-19 12:55:00,33.54,33.54,33.49,33.49,6400.0,30.8544,30.8544,30.8084,30.8084,6400.0
2017-09-19 13:00:00,33.5,33.55,33.5,33.54,9100.0,30.8176,30.8636,30.8176,30.8544,9100.0
2017-09-19 13:05:00,33.54,33.55,33.54,33.55,6040.0,30.8544,30.8636,30.8544,30.8636,6040.0
2017-09-19 13:10:00,33.54,33.55,33.53,33.55,6800.0,30.8544,30.8636,30.8452,30.8636,6800.0
2017-09-19 13:15:00,33.53,33.56,33.53,33.55,12000.0,30.8452,30.8728,30.8452,30.8636,12000.0
2017-09-19 13:20:00,33.55,33.56,33.52,33.56,8800.0,30.8636,30.8728,30.836,30.8728,8800.0
2017-09-19 13:25:00,33.57,33.57,33.56,33.57,6072.0,30.882,30.882,30.8728,30.882,6072.0
2017-09-19 13:30:00,33.57,33.59,33.56,33.59,5200.0,30.882,30.9004,30.8728,30.9004,5200.0
2017-09-19 13:35:00,33.59,33.6,33.59,33.59,9428.0,30.9004,30.9096,30.9004,30.9004,9428.0
2017-09-19 13:40:00,33.59,33.6,33.58,33.58,5600.0,30.9004,30.9096,30.8912,30.8912,5600.0
2017-09-19 13:45:00,33.58,33.61,33.58,33.61,28536.0,30.8912,30.9188,30.8912,30.9188,28536.0
2017-09-19 13:50:00,33.62,33.63,33.6,33.63,25836.0,30.928,30.9372,30.9096,30.9372,25836.0
2017-09-19 13:55:00,33.62,33.62,33.6,33.6,4880.0,30.928,30.928,30.9096,30.9096,4880.0
2017-09-19 14:00:00,33.59,33.6,33.58,33.58,10416.0,30.9004,30.9096,30.8912,30.8912,10416.0
2017-09-19 14:05:00,33.58,33.6,33.57,33.58,34000.0,30.8912,30.9096,30.882,30.8912,34000.0
2017-09-19 14:10:00,33.56,33.57,33.55,33.56,3640.0,30.8728,30.882,30.8636,30.8728,3640.0
2017-09-19 14:15:00,33.57,33.58,33.55,33.58,9336.0,30.882,30.8912,30.8636,30.8912,9336.0
2017-09-19 14:20:00,33.57,33.57,33.56,33.56,8400.0,30.882,30.882,30.8728,30.8728,8400.0
2017-09-19 14:25:00,33.57,33.58,33.56,33.56,25124.0,30.882,30.8912,30.8728,30.8728,25124.0
2017-09-19 14:30:00,33.57,33.6,33.56,33.6,13192.0,30.882,30.9096,30.8728,30.9096,13192.0
2017-09-19 14:35:00,33.59,33.63,33.59,33.61,18292.0,30.9004,30.9372,30.9004,30.9188,18292.0
2017-09-19 14:40:00,33.61,33.63,33.6,33.61,30664.0,30.9188,30.9372,30.9096,30.9188,30664.0
2017-09-19 14:45:00,33.62,33.62,33.6,33.6,8792.0,30.928,30.928,30.9096,30.9096,8792.0
2017-09-19 14:50:00,33.61,33.61,33.58,33.59,11300.0,30.9188,30.9188,30.8912,30.9004,11300.0
2017-09-19 14:55:00,33.58,33.59,33.56,33.56,23872.0,30.8912,30.9004,30.8728,30.8728,23872.0
2017-09-19 15:00:00,33.54,33.56,33.54,33.55,5472.0,30.8544,30.8728,30.8544,30.8636,5472.0
2017-09-19 15:05:00,33.54,33.58,33.54,33.58,17640.0,30.8544,30.8912,30.8544,30.8912,17640.0
2017-09-19 15:10:00,33.58,33.6,33.58,33.58,30800.0,30.8912,30.9096,30.8912,30.8912,30800.0
2017-09-19 15:15:00,33.58,33.6,33.58,33.59,24932.0,30.8912,30.9096,30.8912,30.9004,24932.0
2017-09-19 15:20:00,33.6,33.62,33.6,33.62,21484.0,30.9096,30.928,30.9096,30.928,21484.0
2017-09-19 15:25:00,33.61,33.61,33.58,33.58,10000.0,30.9188,30.9188,30.8912,30.8912,10000.0
2017-09-19 15:30:00,33.58,33.61,33.58,33.59,26856.0,30.8912,30.9188,30.8912,30.9004,26856.0
2017-09-19 15:35:00,33.59,33.64,33.59,33.64,141272.0,30.9004,30.9464,30.9004,30.9464,141272.0
2017-09-19 15:40:00,33.65,33.66,33.63,33.66,47268.0,30.9556,30.9647,30.9372,30.9647,47268.0
2017-09-19 15:45:00,33.66,33.67,33.65,33.66,30072.0,30.9647,30.9739,30.9556,30.9647,30072.0
2017-09-19 15:50:00,33.66,33.7,33.66,33.7,82340.0,30.9647,31.0015,30.9647,31.0015,82340.0
2017-09-19 15:55:00,33.7,33.7,33.67,33.69,71108.0,31.0015,31.0015,30.9739,30.9923,71108.0
2017-09-20 09:30:00,33.75,33.8,33.71,33.8,19500.0,31.0475,31.0935,31.0107,31.0935,19500.0
2017-09-20 09:35:00,33.81,33.83,33.74,33.74,22600.0,31.1027,31.1211,31.0383,31.0383,22600.0
2017-09-20 09:40:00,33.73,33.77,33.72,33.74,9912.0,31.0291,31.0659,31.0199,31.0383,9912.0
2017-09-20 09:45:00,33.74,33.82,33.74,33.81,12924.0,31.0383,31.1119,31.0383,31.1027,12924.0
2017-09-20 09:50:00,33.79,33.8,33.77,33.77,11308.0,31.0843,31.0935,31.0659,31.0659,11308.0
2017-09-20 09:55:00,33.78,33.83,33.77,33.81,29832.0,31.0751,31.1211,31.0659,31.1027,29832.0
2017-09-20 10:00:00,33.78,33.78,33.73,33.73,11200.0,31.0751,31.0751,31.0291,31.0291,11200.0
2017-09-20 10:05:00,33.74,33.76,33.72,33.72,11600.0,31.0383,31.0567,31.0199,31.0199,11600.0
2017-09-20 10:10:00,33.72,33.77,33.71,33.77,6400.0,31.0199,31.0659,31.0107,31.0659,6400.0
2017-09-20 10:15:00,33.77,33.79,33.72,33.73,29548.0,31.0659,31.0843,31.0199,31.0291,29548.0
2017-09-20 10:20:00,33.73,33.76,33.72,33.73,10400.0,31.0291,31.0567,31.0199,31.0291,10400.0
2017-09-20 10:25:00,33.75,33.79,33.75,33.79,8800.0,31.0475,31.0843,31.0475,31.0843,8800.0
2017-09-20 10:30:00,33.81,33.81,33.77,33.8,7272.0,31.1027,31.1027,31.0659,31.0935,7272.0
2017-09-20 10:35:00,33.77,33.83,33.77,33.81,21528.0,31.0659,31.1211,31.0659,31.1027,21528.0
2017-09-20 10:40:00,33.82,33.96,33.81,33.93,38052.0,31.1119,31.2407,31.1027,31.2131,38052.0
2017-09-20 10:45:00,33.93,33.94,33.91,33.92,26352.0,31.2131,31.2223,31.1947,31.2039,26352.0
2017-09-20 10:50:00,33.94,33.94,33.91,33.91,10836.0,31.2223,31.2223,31.1947,31.1947,10836.0
2017-09-20 10:55:00,33.91,33.95,33.9,33.94,11088.0,31.1947,31.2315,31.1855,31.2223,11088.0
2017-09-20 11:00:00,33.93,33.94,33.89,33.91,20288.0,31.2131,31.2223,31.1763,31.1947,20288.0
2017-09-20 11:05:00,33.9,33.92,33.88,33.9,18872.0,31.1855,31.2039,31.1671,31.1855,18872.0
2017-09-20 11:10:00,33.9,33.91,33.86,33.89,11600.0,31.1855,31.1947,31.1487,31.1763,11600.0
2017-09-20 11:15:00,33.86,33.88,33.85,33.88,10764.0,31.1487,31.1671,31.1395,31.1671,10764.0
2017-09-20 11:20:00,33.88,33.88,33.82,33.85,10384.0,31.1671,31.1671,31.1119,31.1395,10384.0
2017-09-20 11:25:00,33.82,33.89,33.82,33.89,10800.0,31.1119,31.1763,31.1119,31.1763,10800.0
2017-09-20 11:30:00,33.87,33.87,33.87,33.87,400.0,31.1579,31.1579,31.1579,31.1579,400.0
2017-09-20 11:35:00,33.88,33.9,33.87,33.89,20100.0,31.1671,31.1855,31.1579,31.1763,20100.0
2017-09-20 11:40:00,33.9,33.91,33.88,33.91,3600.0,31.1855,31.1947,31.1671,31.1947,3600.0
2017-09-20 11:45:00,33.92,33.93,33.9,33.91,10200.0,31.2039,31.2131,31.1855,31.1947,10200.0
2017-09-20 11:50:00,33.91,33.92,33.89,33.92,23628.0,31.1947,31.2039,31.1763,31.2039,23628.0
2017-09-20 11:55:00,33.94,34.0,33.94,33.99,6400.0,31.2223,31.2775,31.2223,31.2683,6400.0
2017-09-20 12:00:00,33.99,34.03,33.99,34.02,9420.0,31.2683,31.3051,31.2683,31.2959,9420.0
2017-09-20 12:05:00,34.01,34.01,33.99,34.01,8644.0,31.2867,31.2867,31.2683,31.2867,8644.0
2017-09-20 12:10:00,34.01,34.06,34.01,34.06,12000.0,31.2867,31.3327,31.2867,31.3327,12000.0
2017-09-20 12:15:00,34.05,34.07,34.02,34.07,18800.0,31.3235,31.3419,31.2959,31.3419,18800.0
2017-09-20 12:20:00,34.07,34.07,34.03,34.04,11184.0,31.3419,31.3419,31.3051,31.3143,11184.0
2017-09-20 12:25:00,34.04,34.05,34.03,34.04,7700.0,31.3143,31.3235,31.3051,31.3143,7700.0
2017-09-20 12:30:00,34.04,34.17,34.03,34.13,41600.0,31.3143,31.4339,31.3051,31.3971,41600.0
2017-09-20 12:35:00,34.13,34.15,34.12,34.14,12040.0,31.3971,31.4155,31.3879,31.4063,12040.0
2017-09-20 12:40:00,34.13,34.15,34.12,34.15,38400.0,31.3971,31.4155,31.3879,31.4155,38400.0
2017-09-20 12:45:00,34.14,34.14,34.08,34.13,28644.0,31.4063,31.4063,31.3511,31.3971,28644.0
2017-09-20 12:50:00,34.13,34.13,34.11,34.11,6000.0,31.3971,31.3971,31.3787,31.3787,6000.0
2017-09-20 12:55:00,34.11,34.11,34.1,34.1,10212.0,31.3787,31.3787,31.3695,31.3695,10212.0
2017-09-20 13:00:00,34.1,34.1,34.08,34.09,13040.0,31.3695,31.3695,31.3511,31.3603,13040.0
2017-09-20 13:05:00,34.09,34.09,34.06,34.06,13564.0,31.3603,31.3603,31.3327,31.3327,13564.0
2017-09-20 13:10:00,34.06,34.07,34.01,34.02,31584.0,31.3327,31.3419,31.2867,31.2959,31584.0
2017-09-20 13:15:00,34.02,34.03,33.99,33.99,26400.0,31.2959,31.3051,31.2683,31.2683,26400.0
2017-09-20 13:20:00,33.99,34.01,33.96,33.96,13200.0,31.2683,31.2867,31.2407,31.2407,13200.0
2017-09-20 13:25:00,33.98,34.0,33.98,33.99,2400.0,31.2591,31.2775,31.2591,31.2683,2400.0
2017-09-20 13:30:00,33.99,34.01,33.98,34.01,10356.0,31.2683,31.2867,31.2591,31.2867,10356.0
2017-09-20 13:35:00,34.01,34.01,33.99,33.99,17200.0,31.2867,31.2867,31.2683,31.2683,17200.0
2017-09-20 13:40:00,33.99,34.01,33.99,34.01,12000.0,31.2683,31.2867,31.2683,31.2867,12000.0
2017-09-20 13:45:00,34.01,34.01,33.98,34.0,17600.0,31.2867,31.2867,31.2591,31.2775,17600.0
2017-09-20 13:50:00,34.0,34.02,33.99,34.01,18996.0,31.2775,31.2959,31.2683,31.2867,18996.0
2017-09-20 13:55:00,34.0,34.03,34.0,34.03,9600.0,31.2775,31.3051,31.2775,31.3051,9600.0
2017-09-20 14:00:00,34.02,34.04,33.9,33.91,38448.0,31.2959,31.3143,31.1855,31.1947,38448.0
2017-09-20 14:05:00,33.91,33.93,33.88,33.93,19600.0,31.1947,31.2131,31.1671,31.2131,19600.0
2017-09-20 14:10:00,33.91,33.98,33.9,33.98,10904.0,31.1947,31.2591,31.1855,31.2591,10904.0
2017-09-20 14:15:00,33.98,33.99,33.94,33.98,23776.0,31.2591,31.2683,31.2223,31.2591,23776.0
2017-09-20 14:20:00,33.98,33.98,33.88,33.93,41892.0,31.2591,31.2591,31.1671,31.2131,41892.0
2017-09-20 14:25:00,33.93,33.98,33.93,33.93,11816.0,31.2131,31.2591,31.2131,31.2131,11816.0
2017-09-20 14:30:00,33.95,33.96,33.92,33.95,13704.0,31.2315,31.2407,31.2039,31.2315,13704.0
2017-09-20 14:35:00,33.93,33.98,33.91,33.98,23168.0,31.2131,31.2591,31.1947,31.2591,23168.0
2017-09-20 14:40:00,33.97,34.01,33.96,33.96,23104.0,31.2499,31.2867,31.2407,31.2407,23104.0
2017-09-20 14:45:00,33.99,34.01,33.98,34.01,9200.0,31.2683,31.2867,31.2591,31.2867,9200.0
2017-09-20 14:50:00,34.03,34.04,34.01,34.03,13928.0,31.3051,31.3143,31.2867,31.3051,13928.0
2017-09-20 14:55:00,34.03,34.04,34.0,34.01,52256.0,31.3051,31.3143,31.2775,31.2867,52256.0
2017-09-20 15:00:00,34.0,34.02,34.0,34.02,12520.0,31.2775,31.2959,31.2775,31.2959,12520.0
2017-09-20 15:05:00,34.02,34.04,34.01,34.01,22264.0,31.2959,31.3143,31.2867,31.2867,22264.0
2017-09-20 15:10:00,34.03,34.08,34.03,34.07,21664.0,31.3051,31.3511,31.3051,31.3419,21664.0
2017-09-20 15:15:00,34.07,34.09,34.07,34.07,27072.0,31.3419,31.3603,31.3419,31.3419,27072.0
2017-09-20 15:20:00,34.08,34.09,34.06,34.06,42932.0,31.3511,31.3603,31.3327,31.3327,42932.0
2017-09-20 15:25:00,34.07,34.07,34.04,34.04,28732.0,31.3419,31.3419,31.3143,31.3143,28732.0
2017-09-20 15:30:00,34.05,34.08,34.05,34.08,22060.0,31.3235,31.3511,31.3235,31.3511,22060.0
2017-09-20 15:35:00,34.08,34.12,34.07,34.12,49400.0,31.3511,31.3879,31.3419,31.3879,49400.0
2017-09-20 15:40:00,34.11,34.13,34.1,34.11,40268.0,31.3787,31.3971,31.3695,31.3787,40268.0
2017-09-20 15:45:00,34.11,34.15,34.1,34.15,62968.0,31.3787,31.4155,31.3695,31.4155,62968.0
2017-09-20 15:50:00,34.15,34.18,34.13,34.15,84848.0,31.4155,31.4431,31.3971,31.4155,84848.0
2017-09-20 15:55:00,34.15,34.15,34.12,34.13,98136.0,31.4155,31.4155,31.3879,31.3971,98136.0
2017-09-21 09:30:00,34.1,34.1,33.97,33.97,32688.0,31.3695,31.3695,31.2499,31.2499,32688.0
2017-09-21 09:35:00,34.02,34.03,33.97,33.97,15456.0,31.2959,31.3051,31.2499,31.2499,15456.0
2017-09-21 09:40:00,33.99,34.05,33.99,33.99,27264.0,31.2683,31.3235,31.2683,31.2683,27264.0
2017-09-21 09:45:00,34.0,34.04,33.97,34.03,21388.0,31.2775,31.3143,31.2499,31.3051,21388.0
2017-09-21 09:50:00,34.03,34.03,33.97,33.98,12000.0,31.3051,31.3051,31.2499,31.2591,12000.0
2017-09-21 09:55:00,33.96,33.97,33.96,33.96,2400.0,31.2407,31.2499,31.2407,31.2407,2400.0
2017-09-21 10:00:00,33.96,33.98,33.95,33.96,5400.0,31.2407,31.2591,31.2315,31.2407,5400.0
2017-09-21 10:05:00,33.94,33.98,33.88,33.96,46208.0,31.2223,31.2591,31.1671,31.2407,46208.0
2017-09-21 10:10:00,33.96,34.07,33.95,34.0,48600.0,31.2407,31.3419,31.2315,31.2775,48600.0
2017-09-21 10:15:00,33.99,34.0,33.97,34.0,4736.0,31.2683,31.2775,31.2499,31.2775,4736.0
2017-09-21 10:20:00,33.99,34.02,33.96,33.96,9212.0,31.2683,31.2959,31.2407,31.2407,9212.0
2017-09-21 10:25:00,33.96,34.04,33.96,34.02,9252.0,31.2407,31.3143,31.2407,31.2959,9252.0
2017-09-21 10:30:00,34.06,34.06,33.99,34.01,18976.0,31.3327,31.3327,31.2683,31.2867,18976.0
2017-09-21 10:35:00,34.04,34.09,33.97,34.01,25516.0,31.3143,31.3603,31.2499,31.2867,25516.0
2017-09-21 10:40:00,34.0,34.0,33.98,33.99,1600.0,31.2775,31.2775,31.2591,31.2683,1600.0
2017-09-21 10:45:00,33.99,34.02,33.99,34.02,8728.0,31.2683,31.2959,31.2683,31.2959,8728.0
2017-09-21 10:50:00,34.01,34.05,34.0,34.03,9600.0,31.2867,31.3235,31.2775,31.3051,9600.0
2017-09-21 10:55:00,34.05,34.06,34.03,34.03,2800.0,31.3235,31.3327,31.3051,31.3051,2800.0
2017-09-21 11:00:00,34.03,34.03,34.02,34.02,2000.0,31.3051,31.3051,31.2959,31.2959,2000.0
2017-09-21 11:05:00,34.02,34.03,34.01,34.01,10000.0,31.2959,31.3051,31.2867,31.2867,10000.0
2017-09-21 11:10:00,34.01,34.05,34.0,34.04,8404.0,31.2867,31.3235,31.2775,31.3143,8404.0
2017-09-21 11:15:00,34.02,34.04,34.02,34.03,6000.0,31.2959,31.3143,31.2959,31.3051,6000.0
2017-09-21 11:20:00,34.04,34.06,34.03,34.04,7200.0,31.3143,31.3327,31.3051,31.3143,7200.0
2017-09-21 11:25:00,34.04,34.04,34.03,34.04,3196.0,31.3143,31.3143,31.3051,31.3143,3196.0
2017-09-21 11:30:00,34.04,34.1,34.03,34.1,18000.0,31.3143,31.3695,31.3051,31.3695,18000.0
2017-09-21 11:35:00,34.09,34.1,34.09,34.1,7628.0,31.3603,31.3695,31.3603,31.3695,7628.0
2017-09-21 11:40:00,34.13,34.13,34.11,34.13,3600.0,31.3971,31.3971,31.3787,31.3971,3600.0
2017-09-21 11:45:00,34.12,34.12,34.1,34.1,9984.0,31.3879,31.3879,31.3695,31.3695,9984.0
2017-09-21 11:50:00,34.1,34.12,34.09,34.12,11596.0,31.3695,31.3879,31.3603,31.3879,11596.0
2017-09-21 11:55:00,34.12,34.15,34.12,34.13,5600.0,31.3879,31.4155,31.3879,31.3971,5600.0
2017-09-21 12:00:00,34.15,34.17,34.13,34.16,24400.0,31.4155,31.4339,31.3971,31.4247,24400.0
2017-09-21 12:05:00,34.14,34.22,34.12,34.22,27600.0,31.4063,31.4799,31.3879,31.4799,27600.0
2017-09-21 12:10:00,34.22,34.25,34.2,34.22,16420.0,31.4799,31.5075,31.4615,31.4799,16420.0
2017-09-21 12:15:00,34.21,34.26,34.21,34.24,21600.0,31.4707,31.5167,31.4707,31.4983,21600.0
2017-09-21 12:20:00,34.25,34.32,34.25,34.3,20000.0,31.5075,31.5719,31.5075,31.5535,20000.0
2017-09-21 12:25:00,34.3,34.3,34.27,34.27,8800.0,31.5535,31.5535,31.5259,31.5259,8800.0
2017-09-21 12:30:00,34.27,34.28,34.23,34.23,9200.0,31.5259,31.5351,31.4891,31.4891,9200.0
2017-09-21 12:35:00,34.24,34.24,34.24,34.24,400.0,31.4983,31.4983,31.4983,31.4983,400.0
2017-09-21 12:40:00,34.23,34.23,34.2,34.21,12688.0,31.4891,31.4891,31.4615,31.4707,12688.0
2017-09-21 12:45:00,34.18,34.23,34.18,34.23,6000.0,31.4431,31.4891,31.4431,31.4891,6000.0
2017-09-21 12:50:00,34.22,34.22,34.19,34.19,5600.0,31.4799,31.4799,31.4523,31.4523,5600.0
2017-09-21 12:55:00,34.19,34.24,34.18,34.23,6800.0,31.4523,31.4983,31.4431,31.4891,6800.0
2017-09-21 13:00:00,34.21,34.23,34.21,34.21,12800.0,31.4707,31.4891,31.4707,31.4707,12800.0
2017-09-21 13:05:00,34.21,34.24,34.21,34.24,6600.0,31.4707,31.4983,31.4707,31.4983,6600.0
2017-09-21 13:10:00,34.22,34.25,34.22,34.25,7916.0,31.4799,31.5075,31.4799,31.5075,7916.0
2017-09-21 13:15:00,34.24,34.28,34.24,34.28,14800.0,31.4983,31.5351,31.4983,31.5351,14800.0
2017-09-21 13:20:00,34.26,34.27,34.26,34.27,800.0,31.5167,31.5259,31.5167,31.5259,800.0
2017-09-21 13:25:00,34.26,34.28,34.26,34.28,7200.0,31.5167,31.5351,31.5167,31.5351,7200.0
2017-09-21 13:30:00,34.28,34.29,34.27,34.29,6800.0,31.5351,31.5443,31.5259,31.5443,6800.0
2017-09-21 13:35:00,34.27,34.27,34.27,34.27,400.0,31.5259,31.5259,31.5259,31.5259,400.0
2017-09-21 13:40:00,34.28,34.3,34.27,34.28,9644.0,31.5351,31.5535,31.5259,31.5351,9644.0
2017-09-21 13:45:00,34.27,34.28,34.27,34.28,5600.0,31.5259,31.5351,31.5259,31.5351,5600.0
2017-09-21 13:50:00,34.29,34.31,34.28,34.31,8720.0,31.5443,31.5627,31.5351,31.5627,8720.0
2017-09-21 13:55:00,34.3,34.31,34.29,34.3,7332.0,31.5535,31.5627,31.5443,31.5535,7332.0
2017-09-21 14:00:00,34.29,34.32,34.29,34.31,9200.0,31.5443,31.5719,31.5443,31.5627,9200.0
2017-09-21 14:05:00,34.31,34.32,34.3,34.31,3132.0,31.5627,31.5719,31.5535,31.5627,3132.0
2017-09-21 14:10:00,34.3,34.34,34.3,34.33,6800.0,31.5535,31.5903,31.5535,31.5811,6800.0
2017-09-21 14:15:00,34.33,34.34,34.31,34.33,13836.0,31.5811,31.5903,31.5627,31.5811,13836.0
2017-09-21 14:20:00,34.31,34.33,34.3,34.33,13792.0,31.5627,31.5811,31.5535,31.5811,13792.0
2017-09-21 14:25:00,34.32,34.34,34.32,34.33,2400.0,31.5719,31.5903,31.5719,31.5811,2400.0
2017-09-21 14:30:00,34.34,34.35,34.33,34.35,8800.0,31.5903,31.5995,31.5811,31.5995,8800.0
2017-09-21 14:35:00,34.35,34.36,34.32,34.33,21600.0,31.5995,31.6087,31.5719,31.5811,21600.0
2017-09-21 14:40:00,34.32,34.33,34.28,34.31,20420.0,31.5719,31.5811,31.5351,31.5627,20420.0
2017-09-21 14:45:00,34.3,34.31,34.28,34.31,12000.0,31.5535,31.5627,31.5351,31.5627,12000.0
2017-09-21 14:50:00,34.34,34.35,34.31,34.35,15200.0,31.5903,31.5995,31.5627,31.5995,15200.0
2017-09-21 14:55:00,34.36,34.39,34.34,34.39,10400.0,31.6087,31.6363,31.5903,31.6363,10400.0
2017-09-21 15:00:00,34.38,34.39,34.35,34.36,29152.0,31.6271,31.6363,31.5995,31.6087,29152.0
2017-09-21 15:05:00,34.37,34.38,34.35,34.37,17944.0,31.6179,31.6271,31.5995,31.6179,17944.0
2017-09-21 15:10:00,34.36,34.38,34.35,34.38,20344.0,31.6087,31.6271,31.5995,31.6271,20344.0
2017-09-21 15:15:00,34.37,34.41,34.37,34.39,14048.0,31.6179,31.6547,31.6179,31.6363,14048.0
2017-09-21 15:20:00,34.39,34.4,34.38,34.39,19160.0,31.6363,31.6455,31.6271,31.6363,19160.0
2017-09-21 15:25:00,34.39,34.4,34.38,34.38,22900.0,31.6363,31.6455,31.6271,31.6271,22900.0
2017-09-21 15:30:00,34.38,34.39,34.35,34.36,31412.0,31.6271,31.6363,31.5995,31.6087,31412.0
2017-09-21 15:35:00,34.37,34.38,34.37,34.38,23720.0,31.6179,31.6271,31.6179,31.6271,23720.0
2017-09-21 15:40:00,34.38,34.39,34.37,34.38,39604.0,31.6271,31.6363,31.6179,31.6271,39604.0
2017-09-21 15:45:00,34.38,34.41,34.38,34.41,56456.0,31.6271,31.6547,31.6271,31.6547,56456.0
2017-09-21 15:50:00,34.4,34.4,34.39,34.4,52572.0,31.6455,31.6455,31.6363,31.6455,52572.0
2017-09-21 15:55:00,34.4,34.4,34.34,34.37,99324.0,31.6455,31.6455,31.5903,31.6179,99324.0
2017-09-22 09:30:00,34.34,34.75,34.34,34.53,63136.0,31.5903,31.9675,31.5903,31.7651,63136.0
2017-09-22 09:35:00,34.48,34.48,34.4,34.43,9700.0,31.7191,31.7191,31.6455,31.6731,9700.0
2017-09-22 09:40:00,34.45,34.49,34.42,34.46,4000.0,31.6915,31.7283,31.6639,31.7007,4000.0
2017-09-22 09:45:00,34.48,34.57,34.44,34.57,38000.0,31.7191,31.8019,31.6823,31.8019,38000.0
2017-09-22 09:50:00,34.55,34.63,34.54,34.59,21212.0,31.7835,31.8571,31.7743,31.8203,21212.0
2017-09-22 09:55:00,34.61,34.62,34.6,34.6,8800.0,31.8387,31.8479,31.8295,31.8295,8800.0
2017-09-22 10:00:00,34.62,34.62,34.52,34.56,28200.0,31.8479,31.8479,31.7559,31.7927,28200.0
2017-09-22 10:05:00,34.56,34.6,34.56,34.58,31160.0,31.7927,31.8295,31.7927,31.8111,31160.0
2017-09-22 10:10:00,34.56,34.6,34.56,34.6,12400.0,31.7927,31.8295,31.7927,31.8295,12400.0
2017-09-22 10:15:00,34.6,34.64,34.54,34.54,16600.0,31.8295,31.8663,31.7743,31.7743,16600.0
2017-09-22 10:20:00,34.52,34.52,34.47,34.49,5200.0,31.7559,31.7559,31.7099,31.7283,5200.0
2017-09-22 10:25:00,34.47,34.49,34.42,34.49,19648.0,31.7099,31.7283,31.6639,31.7283,19648.0
2017-09-22 10:30:00,34.49,34.49,34.45,34.45,4400.0,31.7283,31.7283,31.6915,31.6915,4400.0
2017-09-22 10:35:00,34.46,34.54,34.46,34.48,13200.0,31.7007,31.7743,31.7007,31.7191,13200.0
2017-09-22 10:40:00,34.5,34.54,34.48,34.48,14000.0,31.7375,31.7743,31.7191,31.7191,14000.0
2017-09-22 10:45:00,34.49,34.57,34.49,34.57,8800.0,31.7283,31.8019,31.7283,31.8019,8800.0
2017-09-22 10:50:00,34.55,34.58,34.51,34.51,9200.0,31.7835,31.8111,31.7467,31.7467,9200.0
2017-09-22 10:55:00,34.52,34.52,34.45,34.45,13200.0,31.7559,31.7559,31.6915,31.6915,13200.0
2017-09-22 11:00:00,34.46,34.48,34.38,34.39,24584.0,31.7007,31.7191,31.6271,31.6363,24584.0
2017-09-22 11:05:00,34.4,34.41,34.35,34.4,16296.0,31.6455,31.6547,31.5995,31.6455,16296.0
2017-09-22 11:10:00,34.41,34.44,34.38,34.41,20152.0,31.6547,31.6823,31.6271,31.6547,20152.0
2017-09-22 11:15:00,34.41,34.42,34.38,34.42,8000.0,31.6547,31.6639,31.6271,31.6639,8000.0
2017-09-22 11:20:00,34.4,34.45,34.4,34.43,18200.0,31.6455,31.6915,31.6455,31.6731,18200.0
2017-09-22 11:25:00,34.41,34.42,34.38,34.38,6000.0,31.6547,31.6639,31.6271,31.6271,6000.0
2017-09-22 11:30:00,34.38,34.4,34.37,34.39,11200.0,31.6271,31.6455,31.6179,31.6363,11200.0
2017-09-22 11:35:00,34.38,34.39,34.35,34.36,14400.0,31.6271,31.6363,31.5995,31.6087,14400.0
2017-09-22 11:40:00,34.37,34.38,34.36,34.38,3600.0,31.6179,31.6271,31.6087,31.6271,3600.0
2017-09-22 11:45:00,34.38,34.38,34.31,34.33,23980.0,31.6271,31.6271,31.5627,31.5811,23980.0
2017-09-22 11:50:00,34.34,34.34,34.31,34.32,14840.0,31.5903,31.5903,31.5627,31.5719,14840.0
2017-09-22 11:55:00,34.31,34.36,34.31,34.34,10064.0,31.5627,31.6087,31.5627,31.5903,10064.0
2017-09-22 12:00:00,34.35,34.37,34.35,34.37,14212.0,31.5995,31.6179,31.5995,31.6179,14212.0
2017-09-22 12:05:00,34.36,34.4,34.35,34.4,19728.0,31.6087,31.6455,31.5995,31.6455,19728.0
2017-09-22 12:10:00,34.39,34.4,34.38,34.4,10400.0,31.6363,31.6455,31.6271,31.6455,10400.0
2017-09-22 12:15:00,34.4,34.4,34.34,34.34,6000.0,31.6455,31.6455,31.5903,31.5903,6000.0
2017-09-22 12:20:00,34.32,34.35,34.32,34.33,4000.0,31.5719,31.5995,31.5719,31.5811,4000.0
2017-09-22 12:25:00,34.33,34.33,34.29,34.32,12000.0,31.5811,31.5811,31.5443,31.5719,12000.0
2017-09-22 12:30:00,34.29,34.32,34.27,34.27,8400.0,31.5443,31.5719,31.5259,31.5259,8400.0
2017-09-22 12:35:00,34.26,34.28,34.26,34.27,8000.0,31.5167,31.5351,31.5167,31.5259,8000.0
2017-09-22 12:40:00,34.26,34.26,34.25,34.26,10260.0,31.5167,31.5167,31.5075,31.5167,10260.0
2017-09-22 12:45:00,34.24,34.26,34.23,34.24,8840.0,31.4983,31.5167,31.4891,31.4983,8840.0
2017-09-22 12:50:00,34.22,34.25,34.21,34.23,15336.0,31.4799,31.5075,31.4707,31.4891,15336.0
2017-09-22 12:55:00,34.22,34.23,34.19,34.19,7188.0,31.4799,31.4891,31.4523,31.4523,7188.0
2017-09-22 13:00:00,34.2,34.2,34.19,34.19,10800.0,31.4615,31.4615,31.4523,31.4523,10800.0
2017-09-22 13:05:00,34.19,34.19,34.16,34.16,8000.0,31.4523,31.4523,31.4247,31.4247,8000.0
2017-09-22 13:10:00,34.16,34.16,34.13,34.15,4000.0,31.4247,31.4247,31.3971,31.4155,4000.0
2017-09-22 13:15:00,34.13,34.15,34.12,34.14,14400.0,31.3971,31.4155,31.3879,31.4063,14400.0
2017-09-22 13:20:00,34.13,34.18,34.13,34.18,18000.0,31.3971,31.4431,31.3971,31.4431,18000.0
2017-09-22 13:25:00,34.2,34.28,34.2,34.26,31752.0,31.4615,31.5351,31.4615,31.5167,31752.0
2017-09-22 13:30:00,34.24,34.3,34.24,34.29,22600.0,31.4983,31.5535,31.4983,31.5443,22600.0
2017-09-22 13:35:00,34.29,34.33,34.28,34.32,21100.0,31.5443,31.5811,31.5351,31.5719,21100.0
2017-09-22 13:40:00,34.32,34.33,34.29,34.29,15200.0,31.5719,31.5811,31.5443,31.5443,15200.0
2017-09-22 13:45:00,34.29,34.3,34.28,34.28,7836.0,31.5443,31.5535,31.5351,31.5351,7836.0
2017-09-22 13:50:00,34.27,34.3,34.27,34.29,14800.0,31.5259,31.5535,31.5259,31.5443,14800.0
2017-09-22 13:55:00,34.29,34.29,34.27,34.28,8400.0,31.5443,31.5443,31.5259,31.5351,8400.0
2017-09-22 14:00:00,34.27,34.32,34.26,34.29,29552.0,31.5259,31.5719,31.5167,31.5443,29552.0
2017-09-22 14:05:00,34.29,34.3,34.28,34.28,6000.0,31.5443,31.5535,31.5351,31.5351,6000.0
2017-09-22 14:10:00,34.29,34.3,34.27,34.27,11600.0,31.5443,31.5535,31.5259,31.5259,11600.0
2017-09-22 14:15:00,34.27,34.28,34.26,34.27,16800.0,31.5259,31.5351,31.5167,31.5259,16800.0
2017-09-22 14:20:00,34.27,34.28,34.26,34.27,23632.0,31.5259,31.5351,31.5167,31.5259,23632.0
2017-09-22 14:25:00,34.27,34.31,34.26,34.28,49272.0,31.5259,31.5627,31.5167,31.5351,49272.0
2017-09-22 14:30:00,34.28,34.29,34.26,34.29,10080.0,31.5351,31.5443,31.5167,31.5443,10080.0
2017-09-22 14:35:00,34.28,34.3,34.27,34.28,10400.0,31.5351,31.5535,31.5259,31.5351,10400.0
2017-09-22 14:40:00,34.27,34.28,34.25,34.26,28100.0,31.5259,31.5351,31.5075,31.5167,28100.0
2017-09-22 14:45:00,34.26,34.28,34.25,34.27,23948.0,31.5167,31.5351,31.5075,31.5259,23948.0
2017-09-22 14:50:00,34.27,34.28,34.27,34.27,14820.0,31.5259,31.5351,31.5259,31.5259,14820.0
2017-09-22 14:55:00,34.26,34.27,34.26,34.26,17116.0,31.5167,31.5259,31.5167,31.5167,17116.0
2017-09-22 15:00:00,34.26,34.29,34.26,34.29,31464.0,31.5167,31.5443,31.5167,31.5443,31464.0
2017-09-22 15:05:00,34.29,34.29,34.27,34.27,10244.0,31.5443,31.5443,31.5259,31.5259,10244.0
2017-09-22 15:10:00,34.27,34.27,34.26,34.27,16000.0,31.5259,31.5259,31.5167,31.5259,16000.0
2017-09-22 15:15:00,34.26,34.27,34.26,34.26,15600.0,31.5167,31.5259,31.5167,31.5167,15600.0
2017-09-22 15:20:00,34.26,34.28,34.26,34.27,47140.0,31.5167,31.5351,31.5167,31.5259,47140.0
2017-09-22 15:25:00,34.28,34.28,34.25,34.26,32816.0,31.5351,31.5351,31.5075,31.5167,32816.0
2017-09-22 15:30:00,34.26,34.26,34.22,34.23,36944.0,31.5167,31.5167,31.4799,31.4891,36944.0
2017-09-22 15:35:00,34.22,34.22,34.17,34.17,25360.0,31.4799,31.4799,31.4339,31.4339,25360.0
2017-09-22 15:40:00,34.17,34.19,34.16,34.19,73024.0,31.4339,31.4523,31.4247,31.4523,73024.0
2017-09-22 15:45:00,34.19,34.2,34.18,34.19,69284.0,31.4523,31.4615,31.4431,31.4523,69284.0
2017-09-22 15:50:00,34.19,34.2,34.16,34.17,80960.0,31.4523,31.4615,31.4247,31.4339,80960.0
2017-09-22 15:55:00,34.17,34.18,34.15,34.17,91696.0,31.4339,31.4431,31.4155,31.4339,91696.0
2017-09-25 09:30:00,34.21,34.27,34.08,34.27,79076.0,31.4707,31.5259,31.3511,31.5259,79076.0
2017-09-25 09:35:00,34.25,34.25,34.15,34.2,11600.0,31.5075,31.5075,31.4155,31.4615,11600.0
2017-09-25 09:40:00,34.19,34.19,34.17,34.18,5120.0,31.4523,31.4523,31.4339,31.4431,5120.0
2017-09-25 09:45:00,34.18,34.28,34.15,34.17,54460.0,31.4431,31.5351,31.4155,31.4339,54460.0
2017-09-25 09:50:00,34.17,34.2,34.08,34.14,21424.0,31.4339,31.4615,31.3511,31.4063,21424.0
2017-09-25 09:55:00,34.12,34.23,34.12,34.22,22000.0,31.3879,31.4891,31.3879,31.4799,22000.0
2017-09-25 10:00:00,34.2,34.26,34.15,34.22,23200.0,31.4615,31.5167,31.4155,31.4799,23200.0
2017-09-25 10:05:00,34.21,34.3,34.21,34.26,15200.0,31.4707,31.5535,31.4707,31.5167,15200.0
2017-09-25 10:10:00,34.26,34.34,34.25,34.3,34000.0,31.5167,31.5903,31.5075,31.5535,34000.0
2017-09-25 10:15:00,34.31,34.31,34.28,34.3,9600.0,31.5627,31.5627,31.5351,31.5535,9600.0
2017-09-25 10:20:00,34.34,34.34,34.32,34.34,10760.0,31.5903,31.5903,31.5719,31.5903,10760.0
2017-09-25 10:25:00,34.34,34.37,34.28,34.3,27300.0,31.5903,31.6179,31.5351,31.5535,27300.0
2017-09-25 10:30:00,34.27,34.31,34.24,34.3,20056.0,31.5259,31.5627,31.4983,31.5535,20056.0
2017-09-25 10:35:00,34.28,34.28,34.22,34.25,11200.0,31.5351,31.5351,31.4799,31.5075,11200.0
2017-09-25 10:40:00,34.24,34.27,34.23,34.27,16400.0,31.4983,31.5259,31.4891,31.5259,16400.0
2017-09-25 10:45:00,34.26,34.32,34.22,34.32,34916.0,31.5167,31.5719,31.4799,31.5719,34916.0
2017-09-25 10:50:00,34.31,34.31,34.26,34.28,15664.0,31.5627,31.5627,31.5167,31.5351,15664.0
2017-09-25 10:55:00,34.27,34.31,34.24,34.24,11200.0,31.5259,31.5627,31.4983,31.4983,11200.0
2017-09-25 11:00:00,34.23,34.26,34.2,34.21,34112.0,31.4891,31.5167,31.4615,31.4707,34112.0
2017-09-25 11:05:00,34.21,34.24,34.21,34.23,8800.0,31.4707,31.4983,31.4707,31.4891,8800.0
2017-09-25 11:10:00,34.24,34.26,34.21,34.21,7600.0,31.4983,31.5167,31.4707,31.4707,7600.0
2017-09-25 11:15:00,34.21,34.25,34.2,34.22,15200.0,31.4707,31.5075,31.4615,31.4799,15200.0
2017-09-25 11:20:00,34.2,34.24,34.2,34.24,33196.0,31.4615,31.4983,31.4615,31.4983,33196.0
2017-09-25 11:25:00,34.24,34.27,34.24,34.24,12000.0,31.4983,31.5259,31.4983,31.4983,12000.0
2017-09-25 11:30:00,34.24,34.24,34.21,34.21,8892.0,31.4983,31.4983,31.4707,31.4707,8892.0
2017-09-25 11:35:00,34.2,34.23,34.2,34.21,14920.0,31.4615,31.4891,31.4615,31.4707,14920.0
2017-09-25 11:40:00,34.22,34.24,34.2,34.2,7600.0,31.4799,31.4983,31.4615,31.4615,7600.0
2017-09-25 11:45:00,34.19,34.19,34.12,34.13,11600.0,31.4523,31.4523,31.3879,31.3971,11600.0
2017-09-25 11:50:00,34.11,34.11,34.09,34.1,2508.0,31.3787,31.3787,31.3603,31.3695,2508.0
2017-09-25 11:55:00,34.1,34.19,34.1,34.17,18400.0,31.3695,31.4523,31.3695,31.4339,18400.0
2017-09-25 12:00:00,34.18,34.18,34.12,34.12,4800.0,31.4431,31.4431,31.3879,31.3879,4800.0
2017-09-25 12:05:00,34.12,34.12,34.1,34.1,14500.0,31.3879,31.3879,31.3695,31.3695,14500.0
2017-09-25 12:10:00,34.11,34.15,34.1,34.1,16000.0,31.3787,31.4155,31.3695,31.3695,16000.0
2017-09-25 12:15:00,34.11,34.13,34.11,34.13,7600.0,31.3787,31.3971,31.3787,31.3971,7600.0
2017-09-25 12:20:00,34.12,34.13,34.11,34.13,6400.0,31.3879,31.3971,31.3787,31.3971,6400.0
2017-09-25 12:25:00,34.13,34.15,34.13,34.15,6800.0,31.3971,31.4155,31.3971,31.4155,6800.0
2017-09-25 12:30:00,34.14,34.15,34.12,34.12,3600.0,31.4063,31.4155,31.3879,31.3879,3600.0
2017-09-25 12:35:00,34.12,34.14,34.1,34.14,16720.0,31.3879,31.4063,31.3695,31.4063,16720.0
2017-09-25 12:40:00,34.14,34.19,34.14,34.19,19620.0,31.4063,31.4523,31.4063,31.4523,19620.0
2017-09-25 12:45:00,34.19,34.19,34.18,34.18,4000.0,31.4523,31.4523,31.4431,31.4431,4000.0
2017-09-25 12:50:00,34.18,34.2,34.17,34.17,13600.0,31.4431,31.4615,31.4339,31.4339,13600.0
2017-09-25 12:55:00,34.18,34.19,34.16,34.19,14444.0,31.4431,31.4523,31.4247,31.4523,14444.0
2017-09-25 13:00:00,34.19,34.21,34.19,34.21,5200.0,31.4523,31.4707,31.4523,31.4707,5200.0
2017-09-25 13:05:00,34.21,34.21,34.19,34.2,14800.0,31.4707,31.4707,31.4523,31.4615,14800.0
2017-09-25 13:10:00,34.2,34.21,34.19,34.21,2400.0,31.4615,31.4707,31.4523,31.4707,2400.0
2017-09-25 13:15:00,34.2,34.21,34.19,34.21,8800.0,31.4615,31.4707,31.4523,31.4707,8800.0
2017-09-25 13:20:00,34.22,34.23,34.2,34.23,11800.0,31.4799,31.4891,31.4615,31.4891,11800.0
2017-09-25 13:25:00,34.21,34.26,34.2,34.26,15880.0,31.4707,31.5167,31.4615,31.5167,15880.0
2017-09-25 13:30:00,34.25,34.25,34.24,34.24,6896.0,31.5075,31.5075,31.4983,31.4983,6896.0
2017-09-25 13:35:00,34.24,34.27,34.24,34.26,10800.0,31.4983,31.5259,31.4983,31.5167,10800.0
2017-09-25 13:40:00,34.26,34.27,34.25,34.27,20032.0,31.5167,31.5259,31.5075,31.5259,20032.0
2017-09-25 13:45:00,34.27,34.29,34.27,34.28,6948.0,31.5259,31.5443,31.5259,31.5351,6948.0
2017-09-25 13:50:00,34.28,34.29,34.25,34.26,18400.0,31.5351,31.5443,31.5075,31.5167,18400.0
2017-09-25 13:55:00,34.25,34.25,34.23,34.23,3200.0,31.5075,31.5075,31.4891,31.4891,3200.0
2017-09-25 14:00:00,34.24,34.26,34.24,34.25,10800.0,31.4983,31.5167,31.4983,31.5075,10800.0
2017-09-25 14:05:00,34.26,34.28,34.24,34.27,47232.0,31.5167,31.5351,31.4983,31.5259,47232.0
2017-09-25 14:10:00,34.27,34.27,34.24,34.26,18920.0,31.5259,31.5259,31.4983,31.5167,18920.0
2017-09-25 14:15:00,34.26,34.31,34.25,34.29,12764.0,31.5167,31.5627,31.5075,31.5443,12764.0
2017-09-25 14:20:00,34.29,34.29,34.27,34.27,6400.0,31.5443,31.5443,31.5259,31.5259,6400.0
2017-09-25 14:25:00,34.28,34.32,34.27,34.29,21648.0,31.5351,31.5719,31.5259,31.5443,21648.0
2017-09-25 14:30:00,34.3,34.31,34.25,34.31,29176.0,31.5535,31.5627,31.5075,31.5627,29176.0
2017-09-25 14:35:00,34.29,34.29,34.27,34.27,80400.0,31.5443,31.5443,31.5259,31.5259,80400.0
2017-09-25 14:40:00,34.29,34.35,34.28,34.3,23832.0,31.5443,31.5995,31.5351,31.5535,23832.0
2017-09-25 14:45:00,34.3,34.32,34.28,34.32,18800.0,31.5535,31.5719,31.5351,31.5719,18800.0
2017-09-25 14:50:00,34.31,34.34,34.31,34.32,21676.0,31.5627,31.5903,31.5627,31.5719,21676.0
2017-09-25 14:55:00,34.31,34.33,34.27,34.32,27032.0,31.5627,31.5811,31.5259,31.5719,27032.0
2017-09-25 15:00:00,34.31,34.33,34.27,34.33,35648.0,31.5627,31.5811,31.5259,31.5811,35648.0
2017-09-25 15:05:00,34.32,34.32,34.29,34.31,19600.0,31.5719,31.5719,31.5443,31.5627,19600.0
2017-09-25 15:10:00,34.31,34.33,34.3,34.33,37384.0,31.5627,31.5811,31.5535,31.5811,37384.0
2017-09-25 15:15:00,34.33,34.33,34.32,34.32,25428.0,31.5811,31.5811,31.5719,31.5719,25428.0
2017-09-25 15:20:00,34.33,34.33,34.31,34.32,36692.0,31.5811,31.5811,31.5627,31.5719,36692.0
2017-09-25 15:25:00,34.33,34.33,34.25,34.25,26840.0,31.5811,31.5811,31.5075,31.5075,26840.0
2017-09-25 15:30:00,34.26,34.27,34.24,34.27,45420.0,31.5167,31.5259,31.4983,31.5259,45420.0
2017-09-25 15:35:00,34.26,34.27,34.24,34.27,38168.0,31.5167,31.5259,31.4983,31.5259,38168.0
2017-09-25 15:40:00,34.26,34.27,34.24,34.25,37360.0,31.5167,31.5259,31.4983,31.5075,37360.0
2017-09-25 15:45:00,34.25,34.26,34.24,34.24,48468.0,31.5075,31.5167,31.4983,31.4983,48468.0
2017-09-25 15:50:00,34.24,34.24,34.16,34.18,108636.0,31.4983,31.4983,31.4247,31.4431,108636.0
2017-09-25 15:55:00,34.18,34.22,34.17,34.22,121460.0,31.4431,31.4799,31.4339,31.4799,121460.0
2017-09-26 09:30:00,34.24,34.26,34.11,34.11,37868.0,31.4983,31.5167,31.3787,31.3787,37868.0
2017-09-26 09:35:00,34.11,34.22,34.11,34.19,16400.0,31.3787,31.4799,31.3787,31.4523,16400.0
2017-09-26 09:40:00,34.18,34.2,34.18,34.19,7236.0,31.4431,31.4615,31.4431,31.4523,7236.0
2017-09-26 09:45:00,34.16,34.19,34.12,34.19,25892.0,31.4247,31.4523,31.3879,31.4523,25892.0
2017-09-26 09:50:00,34.2,34.2,34.15,34.15,9596.0,31.4615,31.4615,31.4155,31.4155,9596.0
2017-09-26 09:55:00,34.15,34.18,34.14,34.15,11120.0,31.4155,31.4431,31.4063,31.4155,11120.0
2017-09-26 10:00:00,34.15,34.17,34.13,34.13,12400.0,31.4155,31.4339,31.3971,31.3971,12400.0
2017-09-26 10:05:00,34.12,34.15,34.11,34.15,13236.0,31.3879,31.4155,31.3787,31.4155,13236.0
2017-09-26 10:10:00,34.13,34.15,34.1,34.1,15988.0,31.3971,31.4155,31.3695,31.3695,15988.0
2017-09-26 10:15:00,34.1,34.16,34.1,34.13,16032.0,31.3695,31.4247,31.3695,31.3971,16032.0
2017-09-26 10:20:00,34.11,34.15,34.11,34.13,12984.0,31.3787,31.4155,31.3787,31.3971,12984.0
2017-09-26 10:25:00,34.13,34.14,34.1,34.14,11200.0,31.3971,31.4063,31.3695,31.4063,11200.0
2017-09-26 10:30:00,34.14,34.16,34.09,34.16,14800.0,31.4063,31.4247,31.3603,31.4247,14800.0
2017-09-26 10:35:00,34.15,34.15,34.13,34.13,3200.0,31.4155,31.4155,31.3971,31.3971,3200.0
2017-09-26 10:40:00,34.14,34.17,34.14,34.17,7200.0,31.4063,31.4339,31.4063,31.4339,7200.0
2017-09-26 10:45:00,34.16,34.17,34.13,34.14,22772.0,31.4247,31.4339,31.3971,31.4063,22772.0
2017-09-26 10:50:00,34.14,34.17,34.13,34.16,4800.0,31.4063,31.4339,31.3971,31.4247,4800.0
2017-09-26 10:55:00,34.15,34.16,34.14,34.15,16400.0,31.4155,31.4247,31.4063,31.4155,16400.0
2017-09-26 11:00:00,34.15,34.22,34.14,34.22,8400.0,31.4155,31.4799,31.4063,31.4799,8400.0
2017-09-26 11:05:00,34.22,34.24,34.21,34.24,11600.0,31.4799,31.4983,31.4707,31.4983,11600.0
2017-09-26 11:10:00,34.23,34.25,34.23,34.25,19900.0,31.4891,31.5075,31.4891,31.5075,19900.0
2017-09-26 11:15:00,34.24,34.24,34.13,34.13,49400.0,31.4983,31.4983,31.3971,31.3971,49400.0
2017-09-26 11:20:00,34.14,34.14,34.08,34.08,10800.0,31.4063,31.4063,31.3511,31.3511,10800.0
2017-09-26 11:25:00,34.09,34.13,34.08,34.12,21172.0,31.3603,31.3971,31.3511,31.3879,21172.0
2017-09-26 11:30:00,34.11,34.14,34.11,34.14,18796.0,31.3787,31.4063,31.3787,31.4063,18796.0
2017-09-26 11:35:00,34.14,34.17,34.14,34.16,7852.0,31.4063,31.4339,31.4063,31.4247,7852.0
2017-09-26 11:40:00,34.16,34.17,34.11,34.12,21348.0,31.4247,31.4339,31.3787,31.3879,21348.0
2017-09-26 11:45:00,34.13,34.13,34.11,34.11,10000.0,31.3971,31.3971,31.3787,31.3787,10000.0
2017-09-26 11:50:00,34.1,34.11,34.08,34.1,16500.0,31.3695,31.3787,31.3511,31.3695,16500.0
2017-09-26 11:55:00,34.09,34.09,34.06,34.07,8400.0,31.3603,31.3603,31.3327,31.3419,8400.0
2017-09-26 12:00:00,34.06,34.09,34.06,34.09,12400.0,31.3327,31.3603,31.3327,31.3603,12400.0
2017-09-26 12:05:00,34.09,34.09,34.07,34.09,13024.0,31.3603,31.3603,31.3419,31.3603,13024.0
2017-09-26 12:10:00,34.1,34.1,34.08,34.1,5600.0,31.3695,31.3695,31.3511,31.3695,5600.0
2017-09-26 12:15:00,34.08,34.09,34.08,34.09,1980.0,31.3511,31.3603,31.3511,31.3603,1980.0
2017-09-26 12:20:00,34.09,34.09,34.08,34.09,3200.0,31.3603,31.3603,31.3511,31.3603,3200.0
2017-09-26 12:25:00,34.09,34.1,34.07,34.07,8224.0,31.3603,31.3695,31.3419,31.3419,8224.0
2017-09-26 12:30:00,34.09,34.14,34.09,34.14,18808.0,31.3603,31.4063,31.3603,31.4063,18808.0
2017-09-26 12:35:00,34.15,34.17,34.13,34.14,19592.0,31.4155,31.4339,31.3971,31.4063,19592.0
2017-09-26 12:40:00,34.14,34.14,34.12,34.12,4400.0,31.4063,31.4063,31.3879,31.3879,4400.0
2017-09-26 12:45:00,34.13,34.13,34.11,34.13,13600.0,31.3971,31.3971,31.3787,31.3971,13600.0
2017-09-26 12:50:00,34.13,34.14,34.13,34.14,2400.0,31.3971,31.4063,31.3971,31.4063,2400.0
2017-09-26 12:55:00,34.13,34.15,34.13,34.15,5344.0,31.3971,31.4155,31.3971,31.4155,5344.0
2017-09-26 13:00:00,34.15,34.15,34.1,34.11,37288.0,31.4155,31.4155,31.3695,31.3787,37288.0
2017-09-26 13:05:00,34.11,34.11,34.04,34.06,28128.0,31.3787,31.3787,31.3143,31.3327,28128.0
2017-09-26 13:10:00,34.07,34.09,34.07,34.09,2400.0,31.3419,31.3603,31.3419,31.3603,2400.0
2017-09-26 13:15:00,34.07,34.08,34.07,34.08,1200.0,31.3419,31.3511,31.3419,31.3511,1200.0
2017-09-26 13:20:00,34.08,34.09,34.06,34.09,18800.0,31.3511,31.3603,31.3327,31.3603,18800.0
2017-09-26 13:25:00,34.07,34.11,34.07,34.1,8200.0,31.3419,31.3787,31.3419,31.3695,8200.0
2017-09-26 13:30:00,34.09,34.17,34.09,34.15,25600.0,31.3603,31.4339,31.3603,31.4155,25600.0
2017-09-26 13:35:00,34.16,34.16,34.13,34.15,4196.0,31.4247,31.4247,31.3971,31.4155,4196.0
2017-09-26 13:40:00,34.15,34.17,34.14,34.15,5600.0,31.4155,31.4339,31.4063,31.4155,5600.0
2017-09-26 13:45:00,34.15,34.18,34.15,34.17,20016.0,31.4155,31.4431,31.4155,31.4339,20016.0
2017-09-26 13:50:00,34.17,34.2,34.17,34.2,12588.0,31.4339,31.4615,31.4339,31.4615,12588.0
2017-09-26 13:55:00,34.21,34.27,34.2,34.26,24584.0,31.4707,31.5259,31.4615,31.5167,24584.0
2017-09-26 14:00:00,34.27,34.28,34.22,34.22,14908.0,31.5259,31.5351,31.4799,31.4799,14908.0
2017-09-26 14:05:00,34.22,34.25,34.22,34.25,14572.0,31.4799,31.5075,31.4799,31.5075,14572.0
2017-09-26 14:10:00,34.24,34.24,34.19,34.22,27284.0,31.4983,31.4983,31.4523,31.4799,27284.0
2017-09-26 14:15:00,34.22,34.22,34.14,34.15,25672.0,31.4799,31.4799,31.4063,31.4155,25672.0
2017-09-26 14:20:00,34.15,34.17,34.14,34.17,32484.0,31.4155,31.4339,31.4063,31.4339,32484.0
2017-09-26 14:25:00,34.17,34.17,34.15,34.15,22012.0,31.4339,31.4339,31.4155,31.4155,22012.0
2017-09-26 14:30:00,34.15,34.18,34.14,34.18,35468.0,31.4155,31.4431,31.4063,31.4431,35468.0
2017-09-26 14:35:00,34.18,34.19,34.17,34.18,26856.0,31.4431,31.4523,31.4339,31.4431,26856.0
2017-09-26 14:40:00,34.18,34.18,34.15,34.15,20056.0,31.4431,31.4431,31.4155,31.4155,20056.0
2017-09-26 14:45:00,34.15,34.17,34.1,34.1,25904.0,31.4155,31.4339,31.3695,31.3695,25904.0
2017-09-26 14:50:00,34.1,34.15,34.09,34.14,48256.0,31.3695,31.4155,31.3603,31.4063,48256.0
2017-09-26 14:55:00,34.15,34.16,34.14,34.15,19416.0,31.4155,31.4247,31.4063,31.4155,19416.0
2017-09-26 15:00:00,34.15,34.16,34.14,34.15,27556.0,31.4155,31.4247,31.4063,31.4155,27556.0
2017-09-26 15:05:00,34.15,34.18,34.15,34.16,35648.0,31.4155,31.4431,31.4155,31.4247,35648.0
2017-09-26 15:10:00,34.17,34.19,34.16,34.17,49192.0,31.4339,31.4523,31.4247,31.4339,49192.0
2017-09-26 15:15:00,34.17,34.17,34.13,34.14,61060.0,31.4339,31.4339,31.3971,31.4063,61060.0
2017-09-26 15:20:00,34.14,34.15,34.1,34.1,31076.0,31.4063,31.4155,31.3695,31.3695,31076.0
2017-09-26 15:25:00,34.1,34.12,34.08,34.1,44540.0,31.3695,31.3879,31.3511,31.3695,44540.0
2017-09-26 15:30:00,34.1,34.14,34.1,34.14,57540.0,31.3695,31.4063,31.3695,31.4063,57540.0
2017-09-26 15:35:00,34.14,34.18,34.13,34.14,72812.0,31.4063,31.4431,31.3971,31.4063,72812.0
2017-09-26 15:40:00,34.15,34.17,34.14,34.16,49424.0,31.4155,31.4339,31.4063,31.4247,49424.0
2017-09-26 15:45:00,34.14,34.18,34.14,34.18,52736.0,31.4063,31.4431,31.4063,31.4431,52736.0
2017-09-26 15:50:00,34.16,34.17,34.09,34.09,102776.0,31.4247,31.4339,31.3603,31.3603,102776.0
2017-09-26 15:55:00,34.09,34.13,34.02,34.03,259832.0,31.3603,31.3971,31.2959,31.3051,259832.0
2017-09-27 09:30:00,35.85,36.18,35.59,36.04,742428.0,32.9794,33.283,32.7402,33.1542,742428.0
2017-09-27 09:35:00,36.01,36.13,35.75,35.89,423332.0,33.1266,33.237,32.8874,33.0162,423332.0
2017-09-27 09:40:00,35.87,36.1,35.86,36.06,272772.0,32.9978,33.2094,32.9886,33.1726,272772.0
2017-09-27 09:45:00,36.05,36.1,35.82,36.0,296960.0,33.1634,33.2094,32.9518,33.1174,296960.0
2017-09-27 09:50:00,36.03,36.03,35.9,35.99,146908.0,33.145,33.145,33.0254,33.1082,146908.0
2017-09-27 09:55:00,36.0,36.01,35.9,35.97,238392.0,33.1174,33.1266,33.0254,33.0898,238392.0
2017-09-27 10:00:00,35.94,36.05,35.94,35.98,265156.0,33.0622,33.1634,33.0622,33.099,265156.0
2017-09-27 10:05:00,36.0,36.03,35.94,35.94,210484.0,33.1174,33.145,33.0622,33.0622,210484.0
2017-09-27 10:10:00,35.93,35.99,35.75,35.97,182424.0,33.053,33.1082,32.8874,33.0898,182424.0
2017-09-27 10:15:00,35.99,36.25,35.98,36.06,290112.0,33.1082,33.3474,33.099,33.1726,290112.0
2017-09-27 10:20:00,36.06,36.09,35.98,36.0,181424.0,33.1726,33.2002,33.099,33.1174,181424.0
2017-09-27 10:25:00,36.01,36.13,35.96,36.13,169460.0,33.1266,33.237,33.0806,33.237,169460.0
2017-09-27 10:30:00,36.1,36.11,36.0,36.02,202480.0,33.2094,33.2186,33.1174,33.1358,202480.0
2017-09-27 10:35:00,36.05,36.18,36.02,36.05,134848.0,33.1634,33.283,33.1358,33.1634,134848.0
2017-09-27 10:40:00,36.02,36.03,35.94,35.95,141624.0,33.1358,33.145,33.0622,33.0714,141624.0
2017-09-27 10:45:00,35.96,35.97,35.83,35.85,80408.0,33.0806,33.0898,32.961,32.9794,80408.0
2017-09-27 10:50:00,35.86,35.95,35.83,35.94,104288.0,32.9886,33.0714,32.961,33.0622,104288.0
2017-09-27 10:55:00,35.98,36.01,35.91,35.97,63344.0,33.099,33.1266,33.0346,33.0898,63344.0
2017-09-27 11:00:00,35.96,35.97,35.88,35.92,70468.0,33.0806,33.0898,33.007,33.0438,70468.0
2017-09-27 11:05:00,35.93,36.02,35.91,35.99,79928.0,33.053,33.1358,33.0346,33.1082,79928.0
2017-09-27 11:10:00,35.99,36.12,35.93,36.02,71280.0,33.1082,33.2278,33.053,33.1358,71280.0
2017-09-27 11:15:00,36.0,36.02,35.98,35.99,53156.0,33.1174,33.1358,33.099,33.1082,53156.0
2017-09-27 11:20:00,35.98,36.01,35.87,35.98,80676.0,33.099,33.1266,32.9978,33.099,80676.0
2017-09-27 11:25:00,35.97,35.97,35.88,35.9,32048.0,33.0898,33.0898,33.007,33.0254,32048.0
2017-09-27 11:30:00,35.88,35.93,35.88,35.91,51932.0,33.007,33.053,33.007,33.0346,51932.0
2017-09-27 11:35:00,35.94,35.98,35.94,35.97,42000.0,33.0622,33.099,33.0622,33.0898,42000.0
2017-09-27 11:40:00,35.96,35.97,35.94,35.95,19040.0,33.0806,33.0898,33.0622,33.0714,19040.0
2017-09-27 11:45:00,35.97,35.97,35.85,35.9,70844.0,33.0898,33.0898,32.9794,33.0254,70844.0
2017-09-27 11:50:00,35.9,35.94,35.88,35.94,34556.0,33.0254,33.0622,33.007,33.0622,34556.0
2017-09-27 11:55:00,35.88,35.96,35.88,35.96,23736.0,33.007,33.0806,33.007,33.0806,23736.0
2017-09-27 12:00:00,35.97,35.97,35.94,35.96,43060.0,33.0898,33.0898,33.0622,33.0806,43060.0
2017-09-27 12:05:00,35.96,36.0,35.95,36.0,31260.0,33.0806,33.1174,33.0714,33.1174,31260.0
2017-09-27 12:10:00,35.99,36.0,35.98,35.98,68556.0,33.1082,33.1174,33.099,33.099,68556.0
2017-09-27 12:15:00,35.99,36.0,35.96,36.0,35604.0,33.1082,33.1174,33.0806,33.1174,35604.0
2017-09-27 12:20:00,35.99,36.0,35.98,35.98,23000.0,33.1082,33.1174,33.099,33.099,23000.0
2017-09-27 12:25:00,35.98,35.98,35.88,35.92,42800.0,33.099,33.099,33.007,33.0438,42800.0
2017-09-27 12:30:00,35.93,35.96,35.9,35.9,16232.0,33.053,33.0806,33.0254,33.0254,16232.0
2017-09-27 12:35:00,35.91,36.0,35.91,35.99,33596.0,33.0346,33.1174,33.0346,33.1082,33596.0
2017-09-27 12:40:00,36.0,36.0,35.93,35.93,41396.0,33.1174,33.1174,33.053,33.053,41396.0
2017-09-27 12:45:00,35.93,35.95,35.86,35.87,46400.0,33.053,33.0714,32.9886,32.9978,46400.0
2017-09-27 12:50:00,35.87,35.9,35.86,35.9,147924.0,32.9978,33.0254,32.9886,33.0254,147924.0
2017-09-27 12:55:00,35.9,35.97,35.9,35.97,46020.0,33.0254,33.0898,33.0254,33.0898,46020.0
2017-09-27 13:00:00,35.98,36.04,35.97,35.97,54268.0,33.099,33.1542,33.0898,33.0898,54268.0
2017-09-27 13:05:00,35.98,36.02,35.97,36.0,35600.0,33.099,33.1358,33.0898,33.1174,35600.0
2017-09-27 13:10:00,36.02,36.02,35.95,35.96,15200.0,33.1358,33.1358,33.0714,33.0806,15200.0
2017-09-27 13:15:00,35.95,35.97,35.9,35.97,34804.0,33.0714,33.0898,33.0254,33.0898,34804.0
2017-09-27 13:20:00,35.98,36.01,35.98,36.0,36568.0,33.099,33.1266,33.099,33.1174,36568.0
2017-09-27 13:25:00,35.99,36.01,35.98,36.0,18872.0,33.1082,33.1266,33.099,33.1174,18872.0
2017-09-27 13:30:00,35.99,36.01,35.98,36.0,37392.0,33.1082,33.1266,33.099,33.1174,37392.0
2017-09-27 13:35:00,36.01,36.1,35.99,36.06,91956.0,33.1266,33.2094,33.1082,33.1726,91956.0
2017-09-27 13:40:00,36.05,36.16,36.03,36.16,41024.0,33.1634,33.2646,33.145,33.2646,41024.0
2017-09-27 13:45:00,36.16,36.16,36.07,36.07,57600.0,33.2646,33.2646,33.1818,33.1818,57600.0
2017-09-27 13:50:00,36.09,36.1,36.05,36.05,64340.0,33.2002,33.2094,33.1634,33.1634,64340.0
2017-09-27 13:55:00,36.04,36.07,36.03,36.05,64488.0,33.1542,33.1818,33.145,33.1634,64488.0
2017-09-27 14:00:00,36.06,36.07,36.03,36.04,105948.0,33.1726,33.1818,33.145,33.1542,105948.0
2017-09-27 14:05:00,36.05,36.07,36.04,36.06,69052.0,33.1634,33.1818,33.1542,33.1726,69052.0
2017-09-27 14:10:00,36.06,36.07,36.05,36.06,73540.0,33.1726,33.1818,33.1634,33.1726,73540.0
2017-09-27 14:15:00,36.07,36.08,36.05,36.06,84468.0,33.1818,33.191,33.1634,33.1726,84468.0
2017-09-27 14:20:00,36.07,36.08,36.05,36.05,131372.0,33.1818,33.191,33.1634,33.1634,131372.0
2017-09-27 14:25:00,36.04,36.1,36.01,36.06,80632.0,33.1542,33.2094,33.1266,33.1726,80632.0
2017-09-27 14:30:00,36.08,36.23,36.06,36.18,87068.0,33.191,33.329,33.1726,33.283,87068.0
2017-09-27 14:35:00,36.2,36.25,36.18,36.2,113340.0,33.3014,33.3474,33.283,33.3014,113340.0
2017-09-27 14:40:00,36.19,36.19,36.12,36.13,169148.0,33.2922,33.2922,33.2278,33.237,169148.0
2017-09-27 14:45:00,36.12,36.16,36.07,36.09,98848.0,33.2278,33.2646,33.1818,33.2002,98848.0
2017-09-27 14:50:00,36.08,36.11,36.05,36.1,63808.0,33.191,33.2186,33.1634,33.2094,63808.0
2017-09-27 14:55:00,36.11,36.13,36.09,36.1,114880.0,33.2186,33.237,33.2002,33.2094,114880.0
2017-09-27 15:00:00,36.13,36.14,36.11,36.13,164048.0,33.237,33.2462,33.2186,33.237,164048.0
2017-09-27 15:05:00,36.13,36.14,36.09,36.11,82800.0,33.237,33.2462,33.2002,33.2186,82800.0
2017-09-27 15:10:00,36.12,36.12,36.08,36.1,75424.0,33.2278,33.2278,33.191,33.2094,75424.0
2017-09-27 15:15:00,36.09,36.12,36.05,36.1,87556.0,33.2002,33.2278,33.1634,33.2094,87556.0
2017-09-27 15:20:00,36.1,36.12,36.06,36.08,122416.0,33.2094,33.2278,33.1726,33.191,122416.0
2017-09-27 15:25:00,36.06,36.15,36.06,36.12,122928.0,33.1726,33.2554,33.1726,33.2278,122928.0
2017-09-27 15:30:00,36.12,36.13,36.08,36.09,110416.0,33.2278,33.237,33.191,33.2002,110416.0
2017-09-27 15:35:00,36.09,36.11,36.05,36.06,104968.0,33.2002,33.2186,33.1634,33.1726,104968.0
2017-09-27 15:40:00,36.06,36.07,35.98,36.02,184572.0,33.1726,33.1818,33.099,33.1358,184572.0
2017-09-27 15:45:00,36.02,36.07,36.01,36.07,138368.0,33.1358,33.1818,33.1266,33.1818,138368.0
2017-09-27 15:50:00,36.07,36.12,36.07,36.11,239340.0,33.1818,33.2278,33.1818,33.2186,239340.0
2017-09-27 15:55:00,36.11,36.12,35.98,36.0,434740.0,33.2186,33.2278,33.099,33.1174,434740.0
2017-09-28 09:30:00,35.92,35.97,35.63,35.63,111448.0,33.0438,33.0898,32.777,32.777,111448.0
2017-09-28 09:35:00,35.65,35.65,35.48,35.52,58544.0,32.7954,32.7954,32.639,32.6758,58544.0
2017-09-28 09:40:00,35.51,35.56,35.46,35.55,52388.0,32.6666,32.7126,32.6206,32.7034,52388.0
2017-09-28 09:45:00,35.52,35.62,35.5,35.58,36400.0,32.6758,32.7678,32.6574,32.731,36400.0
2017-09-28 09:50:00,35.58,35.66,35.56,35.65,24440.0,32.731,32.8046,32.7126,32.7954,24440.0
2017-09-28 09:55:00,35.65,35.7,35.58,35.65,32564.0,32.7954,32.8414,32.731,32.7954,32564.0
2017-09-28 10:00:00,35.61,35.62,35.44,35.52,46928.0,32.7586,32.7678,32.6022,32.6758,46928.0
2017-09-28 10:05:00,35.55,35.56,35.49,35.49,30072.0,32.7034,32.7126,32.6482,32.6482,30072.0
2017-09-28 10:10:00,35.49,35.55,35.44,35.55,60216.0,32.6482,32.7034,32.6022,32.7034,60216.0
2017-09-28 10:15:00,35.54,35.54,35.46,35.51,28840.0,32.6942,32.6942,32.6206,32.6666,28840.0
2017-09-28 10:20:00,35.54,35.58,35.51,35.51,24400.0,32.6942,32.731,32.6666,32.6666,24400.0
2017-09-28 10:25:00,35.52,35.69,35.52,35.67,51336.0,32.6758,32.8322,32.6758,32.8138,51336.0
2017-09-28 10:30:00,35.68,35.68,35.59,35.59,44420.0,32.823,32.823,32.7402,32.7402,44420.0
2017-09-28 10:35:00,35.6,35.66,35.56,35.57,46524.0,32.7494,32.8046,32.7126,32.7218,46524.0
2017-09-28 10:40:00,35.57,35.64,35.57,35.64,17000.0,32.7218,32.7862,32.7218,32.7862,17000.0
2017-09-28 10:45:00,35.61,35.63,35.59,35.6,43744.0,32.7586,32.777,32.7402,32.7494,43744.0
2017-09-28 10:50:00,35.6,35.62,35.52,35.52,34196.0,32.7494,32.7678,32.6758,32.6758,34196.0
2017-09-28 10:55:00,35.51,35.54,35.51,35.53,10396.0,32.6666,32.6942,32.6666,32.685,10396.0
2017-09-28 11:00:00,35.52,35.6,35.52,35.6,23200.0,32.6758,32.7494,32.6758,32.7494,23200.0
2017-09-28 11:05:00,35.6,35.63,35.58,35.61,44000.0,32.7494,32.777,32.731,32.7586,44000.0
2017-09-28 11:10:00,35.62,35.69,35.61,35.68,72788.0,32.7678,32.8322,32.7586,32.823,72788.0
2017-09-28 11:15:00,35.69,35.82,35.69,35.81,68436.0,32.8322,32.9518,32.8322,32.9426,68436.0
2017-09-28 11:20:00,35.8,35.83,35.72,35.72,30800.0,32.9334,32.961,32.8598,32.8598,30800.0
2017-09-28 11:25:00,35.73,35.73,35.69,35.7,27996.0,32.869,32.869,32.8322,32.8414,27996.0
2017-09-28 11:30:00,35.71,35.72,35.63,35.63,36592.0,32.8506,32.8598,32.777,32.777,36592.0
2017-09-28 11:35:00,35.63,35.67,35.61,35.66,15600.0,32.777,32.8138,32.7586,32.8046,15600.0
2017-09-28 11:40:00,35.65,35.68,35.62,35.65,39804.0,32.7954,32.823,32.7678,32.7954,39804.0
2017-09-28 11:45:00,35.65,35.65,35.6,35.63,12900.0,32.7954,32.7954,32.7494,32.777,12900.0
2017-09-28 11:50:00,35.62,35.63,35.57,35.58,36820.0,32.7678,32.777,32.7218,32.731,36820.0
2017-09-28 11:55:00,35.58,35.59,35.55,35.55,15200.0,32.731,32.7402,32.7034,32.7034,15200.0
2017-09-28 12:00:00,35.55,35.62,35.55,35.58,24400.0,32.7034,32.7678,32.7034,32.731,24400.0
2017-09-28 12:05:00,35.58,35.58,35.54,35.55,12492.0,32.731,32.731,32.6942,32.7034,12492.0
2017-09-28 12:10:00,35.56,35.63,35.56,35.63,13328.0,32.7126,32.777,32.7126,32.777,13328.0
2017-09-28 12:15:00,35.63,35.68,35.61,35.68,11348.0,32.777,32.823,32.7586,32.823,11348.0
2017-09-28 12:20:00,35.66,35.71,35.66,35.71,9600.0,32.8046,32.8506,32.8046,32.8506,9600.0
2017-09-28 12:25:00,35.7,35.73,35.65,35.67,19152.0,32.8414,32.869,32.7954,32.8138,19152.0
2017-09-28 12:30:00,35.69,35.69,35.66,35.66,13600.0,32.8322,32.8322,32.8046,32.8046,13600.0
2017-09-28 12:35:00,35.66,35.67,35.65,35.65,4800.0,32.8046,32.8138,32.7954,32.7954,4800.0
2017-09-28 12:40:00,35.65,35.67,35.62,35.66,9624.0,32.7954,32.8138,32.7678,32.8046,9624.0
2017-09-28 12:45:00,35.65,35.7,35.65,35.65,12000.0,32.7954,32.8414,32.7954,32.7954,12000.0
2017-09-28 12:50:00,35.66,35.68,35.64,35.67,13200.0,32.8046,32.823,32.7862,32.8138,13200.0
2017-09-28 12:55:00,35.67,35.72,35.66,35.72,7696.0,32.8138,32.8598,32.8046,32.8598,7696.0
2017-09-28 13:00:00,35.72,35.72,35.66,35.66,19688.0,32.8598,32.8598,32.8046,32.8046,19688.0
2017-09-28 13:05:00,35.65,35.66,35.64,35.64,6800.0,32.7954,32.8046,32.7862,32.7862,6800.0
2017-09-28 13:10:00,35.66,35.69,35.65,35.69,14016.0,32.8046,32.8322,32.7954,32.8322,14016.0
2017-09-28 13:15:00,35.69,35.72,35.69,35.69,12800.0,32.8322,32.8598,32.8322,32.8322,12800.0
2017-09-28 13:20:00,35.69,35.7,35.67,35.7,10000.0,32.8322,32.8414,32.8138,32.8414,10000.0
2017-09-28 13:25:00,35.7,35.72,35.68,35.71,12708.0,32.8414,32.8598,32.823,32.8506,12708.0
2017-09-28 13:30:00,35.72,35.73,35.69,35.72,29788.0,32.8598,32.869,32.8322,32.8598,29788.0
2017-09-28 13:35:00,35.72,35.73,35.71,35.71,9600.0,32.8598,32.869,32.8506,32.8506,9600.0
2017-09-28 13:40:00,35.71,35.75,35.71,35.75,24400.0,32.8506,32.8874,32.8506,32.8874,24400.0
2017-09-28 13:45:00,35.74,35.75,35.73,35.74,21976.0,32.8782,32.8874,32.869,32.8782,21976.0
2017-09-28 13:50:00,35.73,35.74,35.73,35.73,2000.0,32.869,32.8782,32.869,32.869,2000.0
2017-09-28 13:55:00,35.74,35.74,35.7,35.71,16000.0,32.8782,32.8782,32.8414,32.8506,16000.0
2017-09-28 14:00:00,35.71,35.74,35.71,35.72,26800.0,32.8506,32.8782,32.8506,32.8598,26800.0
2017-09-28 14:05:00,35.72,35.72,35.7,35.71,41924.0,32.8598,32.8598,32.8414,32.8506,41924.0
2017-09-28 14:10:00,35.72,35.74,35.7,35.73,20864.0,32.8598,32.8782,32.8414,32.869,20864.0
2017-09-28 14:15:00,35.73,35.74,35.72,35.73,9420.0,32.869,32.8782,32.8598,32.869,9420.0
2017-09-28 14:20:00,35.73,35.76,35.72,35.76,37968.0,32.869,32.8966,32.8598,32.8966,37968.0
2017-09-28 14:25:00,35.77,35.82,35.77,35.81,11916.0,32.9058,32.9518,32.9058,32.9426,11916.0
2017-09-28 14:30:00,35.8,35.83,35.8,35.81,17404.0,32.9334,32.961,32.9334,32.9426,17404.0
2017-09-28 14:35:00,35.82,35.83,35.79,35.79,12400.0,32.9518,32.961,32.9242,32.9242,12400.0
2017-09-28 14:40:00,35.79,35.82,35.77,35.79,20600.0,32.9242,32.9518,32.9058,32.9242,20600.0
2017-09-28 14:45:00,35.79,35.81,35.77,35.78,28416.0,32.9242,32.9426,32.9058,32.915,28416.0
2017-09-28 14:50:00,35.79,35.82,35.77,35.77,18608.0,32.9242,32.9518,32.9058,32.9058,18608.0
2017-09-28 14:55:00,35.78,35.81,35.74,35.81,54748.0,32.915,32.9426,32.8782,32.9426,54748.0
2017-09-28 15:00:00,35.81,35.82,35.73,35.76,44340.0,32.9426,32.9518,32.869,32.8966,44340.0
2017-09-28 15:05:00,35.75,35.76,35.72,35.72,14668.0,32.8874,32.8966,32.8598,32.8598,14668.0
2017-09-28 15:10:00,35.74,35.74,35.72,35.72,22248.0,32.8782,32.8782,32.8598,32.8598,22248.0
2017-09-28 15:15:00,35.72,35.74,35.71,35.72,22400.0,32.8598,32.8782,32.8506,32.8598,22400.0
2017-09-28 15:20:00,35.74,35.74,35.7,35.7,22588.0,32.8782,32.8782,32.8414,32.8414,22588.0
2017-09-28 15:25:00,35.7,35.72,35.68,35.69,22812.0,32.8414,32.8598,32.823,32.8322,22812.0
2017-09-28 15:30:00,35.69,35.7,35.67,35.68,30992.0,32.8322,32.8414,32.8138,32.823,30992.0
2017-09-28 15:35:00,35.68,35.68,35.62,35.65,45728.0,32.823,32.823,32.7678,32.7954,45728.0
2017-09-28 15:40:00,35.65,35.68,35.65,35.68,32280.0,32.7954,32.823,32.7954,32.823,32280.0
2017-09-28 15:45:00,35.69,35.7,35.66,35.66,64644.0,32.8322,32.8414,32.8046,32.8046,64644.0
2017-09-28 15:50:00,35.66,35.7,35.63,35.66,97224.0,32.8046,32.8414,32.777,32.8046,97224.0
2017-09-28 15:55:00,35.66,35.72,35.66,35.69,180180.0,32.8046,32.8598,32.8046,32.8322,180180.0
2017-09-29 09:30:00,35.63,35.66,35.57,35.66,88524.0,32.777,32.8046,32.7218,32.8046,88524.0
2017-09-29 09:35:00,35.72,35.75,35.67,35.68,22840.0,32.8598,32.8874,32.8138,32.823,22840.0
2017-09-29 09:40:00,35.7,35.76,35.63,35.75,40800.0,32.8414,32.8966,32.777,32.8874,40800.0
2017-09-29 09:45:00,35.76,35.77,35.7,35.76,27600.0,32.8966,32.9058,32.8414,32.8966,27600.0
2017-09-29 09:50:00,35.76,35.77,35.69,35.7,53864.0,32.8966,32.9058,32.8322,32.8414,53864.0
2017-09-29 09:55:00,35.72,35.79,35.71,35.76,33200.0,32.8598,32.9242,32.8506,32.8966,33200.0
2017-09-29 10:00:00,35.78,35.78,35.77,35.77,6400.0,32.915,32.915,32.9058,32.9058,6400.0
2017-09-29 10:05:00,35.77,35.87,35.76,35.87,35988.0,32.9058,32.9978,32.8966,32.9978,35988.0
2017-09-29 10:10:00,35.84,35.9,35.84,35.85,34204.0,32.9702,33.0254,32.9702,32.9794,34204.0
2017-09-29 10:15:00,35.84,35.87,35.84,35.84,11600.0,32.9702,32.9978,32.9702,32.9702,11600.0
2017-09-29 10:20:00,35.84,35.89,35.83,35.89,40160.0,32.9702,33.0162,32.961,33.0162,40160.0
2017-09-29 10:25:00,35.9,35.98,35.9,35.98,25584.0,33.0254,33.099,33.0254,33.099,25584.0
2017-09-29 10:30:00,35.99,36.11,35.97,36.09,42000.0,33.1082,33.2186,33.0898,33.2002,42000.0
2017-09-29 10:35:00,36.07,36.1,36.01,36.06,23196.0,33.1818,33.2094,33.1266,33.1726,23196.0
2017-09-29 10:40:00,36.04,36.05,36.01,36.02,17664.0,33.1542,33.1634,33.1266,33.1358,17664.0
2017-09-29 10:45:00,36.03,36.08,36.0,36.02,22016.0,33.145,33.191,33.1174,33.1358,22016.0
2017-09-29 10:50:00,36.0,36.05,35.98,36.03,23388.0,33.1174,33.1634,33.099,33.145,23388.0
2017-09-29 10:55:00,36.09,36.09,36.06,36.06,22536.0,33.2002,33.2002,33.1726,33.1726,22536.0
2017-09-29 11:00:00,36.07,36.07,35.99,36.04,18840.0,33.1818,33.1818,33.1082,33.1542,18840.0
2017-09-29 11:05:00,36.05,36.05,35.95,35.97,15200.0,33.1634,33.1634,33.0714,33.0898,15200.0
2017-09-29 11:10:00,35.97,35.97,35.93,35.97,15576.0,33.0898,33.0898,33.053,33.0898,15576.0
2017-09-29 11:15:00,36.0,36.02,35.97,36.01,8212.0,33.1174,33.1358,33.0898,33.1266,8212.0
2017-09-29 11:20:00,36.0,36.07,36.0,36.05,93400.0,33.1174,33.1818,33.1174,33.1634,93400.0
2017-09-29 11:25:00,36.06,36.07,36.0,36.0,24604.0,33.1726,33.1818,33.1174,33.1174,24604.0
2017-09-29 11:30:00,36.0,36.05,36.0,36.01,9200.0,33.1174,33.1634,33.1174,33.1266,9200.0
2017-09-29 11:35:00,36.02,36.06,36.01,36.05,5200.0,33.1358,33.1726,33.1266,33.1634,5200.0
2017-09-29 11:40:00,36.05,36.07,36.02,36.05,23860.0,33.1634,33.1818,33.1358,33.1634,23860.0
2017-09-29 11:45:00,36.05,36.06,36.03,36.06,8000.0,33.1634,33.1726,33.145,33.1726,8000.0
2017-09-29 11:50:00,36.05,36.07,36.04,36.07,11252.0,33.1634,33.1818,33.1542,33.1818,11252.0
2017-09-29 11:55:00,36.05,36.07,36.04,36.07,14800.0,33.1634,33.1818,33.1542,33.1818,14800.0
2017-09-29 12:00:00,36.07,36.07,35.99,36.02,16812.0,33.1818,33.1818,33.1082,33.1358,16812.0
2017-09-29 12:05:00,36.02,36.04,36.0,36.04,6800.0,33.1358,33.1542,33.1174,33.1542,6800.0
2017-09-29 12:10:00,36.05,36.05,36.02,36.03,11524.0,33.1634,33.1634,33.1358,33.145,11524.0
2017-09-29 12:15:00,36.03,36.08,36.03,36.05,18000.0,33.145,33.191,33.145,33.1634,18000.0
2017-09-29 12:20:00,36.05,36.06,36.02,36.06,12000.0,33.1634,33.1726,33.1358,33.1726,12000.0
2017-09-29 12:25:00,36.07,36.08,36.07,36.08,2000.0,33.1818,33.191,33.1818,33.191,2000.0
2017-09-29 12:30:00,36.06,36.07,36.04,36.05,17720.0,33.1726,33.1818,33.1542,33.1634,17720.0
2017-09-29 12:35:00,36.04,36.05,36.02,36.02,16088.0,33.1542,33.1634,33.1358,33.1358,16088.0
2017-09-29 12:40:00,36.02,36.07,36.02,36.04,15200.0,33.1358,33.1818,33.1358,33.1542,15200.0
2017-09-29 12:45:00,36.03,36.07,36.03,36.06,8400.0,33.145,33.1818,33.145,33.1726,8400.0
2017-09-29 12:50:00,36.06,36.07,36.03,36.05,14744.0,33.1726,33.1818,33.145,33.1634,14744.0
2017-09-29 12:55:00,36.04,36.06,36.03,36.03,11660.0,33.1542,33.1726,33.145,33.145,11660.0
2017-09-29 13:00:00,36.04,36.04,36.03,36.04,5204.0,33.1542,33.1542,33.145,33.1542,5204.0
2017-09-29 13:05:00,36.03,36.04,36.0,36.04,18700.0,33.145,33.1542,33.1174,33.1542,18700.0
2017-09-29 13:10:00,36.04,36.06,36.03,36.04,18160.0,33.1542,33.1726,33.145,33.1542,18160.0
2017-09-29 13:15:00,36.04,36.04,36.03,36.03,4000.0,33.1542,33.1542,33.145,33.145,4000.0
2017-09-29 13:20:00,36.02,36.05,36.02,36.02,14892.0,33.1358,33.1634,33.1358,33.1358,14892.0
2017-09-29 13:25:00,36.02,36.04,36.02,36.03,10264.0,33.1358,33.1542,33.1358,33.145,10264.0
2017-09-29 13:30:00,36.02,36.06,36.02,36.06,6000.0,33.1358,33.1726,33.1358,33.1726,6000.0
2017-09-29 13:35:00,36.06,36.08,36.05,36.05,29432.0,33.1726,33.191,33.1634,33.1634,29432.0
2017-09-29 13:40:00,36.05,36.07,36.04,36.06,21912.0,33.1634,33.1818,33.1542,33.1726,21912.0
2017-09-29 13:45:00,36.06,36.06,36.02,36.04,18300.0,33.1726,33.1726,33.1358,33.1542,18300.0
2017-09-29 13:50:00,36.05,36.05,36.02,36.05,10800.0,33.1634,33.1634,33.1358,33.1634,10800.0
2017-09-29 13:55:00,36.04,36.06,36.02,36.05,17592.0,33.1542,33.1726,33.1358,33.1634,17592.0
2017-09-29 14:00:00,36.06,36.06,36.03,36.03,27092.0,33.1726,33.1726,33.145,33.145,27092.0
2017-09-29 14:05:00,36.03,36.03,35.95,35.98,28760.0,33.145,33.145,33.0714,33.099,28760.0
2017-09-29 14:10:00,35.99,35.99,35.94,35.96,28512.0,33.1082,33.1082,33.0622,33.0806,28512.0
2017-09-29 14:15:00,35.96,35.99,35.95,35.97,33904.0,33.0806,33.1082,33.0714,33.0898,33904.0
2017-09-29 14:20:00,35.98,36.02,35.97,36.02,23200.0,33.099,33.1358,33.0898,33.1358,23200.0
2017-09-29 14:25:00,36.01,36.05,36.01,36.05,26620.0,33.1266,33.1634,33.1266,33.1634,26620.0
2017-09-29 14:30:00,36.05,36.05,36.03,36.05,13200.0,33.1634,33.1634,33.145,33.1634,13200.0
2017-09-29 14:35:00,36.05,36.07,36.04,36.05,28356.0,33.1634,33.1818,33.1542,33.1634,28356.0
2017-09-29 14:40:00,36.04,36.04,36.02,36.02,17192.0,33.1542,33.1542,33.1358,33.1358,17192.0
2017-09-29 14:45:00,36.02,36.06,36.02,36.05,17336.0,33.1358,33.1726,33.1358,33.1634,17336.0
2017-09-29 14:50:00,36.05,36.07,36.04,36.07,27800.0,33.1634,33.1818,33.1542,33.1818,27800.0
2017-09-29 14:55:00,36.08,36.1,36.07,36.09,17132.0,33.191,33.2094,33.1818,33.2002,17132.0
2017-09-29 15:00:00,36.09,36.09,36.07,36.08,18012.0,33.2002,33.2002,33.1818,33.191,18012.0
2017-09-29 15:05:00,36.08,36.09,36.07,36.07,23680.0,33.191,33.2002,33.1818,33.1818,23680.0
2017-09-29 15:10:00,36.06,36.09,36.06,36.09,26764.0,33.1726,33.2002,33.1726,33.2002,26764.0
2017-09-29 15:15:00,36.07,36.07,36.05,36.06,15600.0,33.1818,33.1818,33.1634,33.1726,15600.0
2017-09-29 15:20:00,36.06,36.1,36.06,36.09,38808.0,33.1726,33.2094,33.1726,33.2002,38808.0
2017-09-29 15:25:00,36.09,36.09,36.07,36.08,22056.0,33.2002,33.2002,33.1818,33.191,22056.0
2017-09-29 15:30:00,36.08,36.1,36.07,36.1,34536.0,33.191,33.2094,33.1818,33.2094,34536.0
2017-09-29 15:35:00,36.1,36.1,36.07,36.07,60368.0,33.2094,33.2094,33.1818,33.1818,60368.0
2017-09-29 15:40:00,36.07,36.09,36.07,36.09,40388.0,33.1818,33.2002,33.1818,33.2002,40388.0
2017-09-29 15:45:00,36.08,36.1,36.08,36.09,51480.0,33.191,33.2094,33.191,33.2002,51480.0
2017-09-29 15:50:00,36.1,36.17,36.1,36.1,483820.0,33.2094,33.2738,33.2094,33.2094,483820.0
2017-09-29 15:55:00,36.11,36.11,36.05,36.07,309152.0,33.2186,33.2186,33.1634,33.1818,309152.0
2017-10-02 09:30:00,36.13,36.24,36.02,36.15,60400.0,33.237,33.3382,33.1358,33.2554,60400.0
2017-10-02 09:35:00,36.17,36.21,36.06,36.08,23196.0,33.2738,33.3106,33.1726,33.191,23196.0
2017-10-02 09:40:00,36.08,36.13,36.03,36.13,16800.0,33.191,33.237,33.145,33.237,16800.0
2017-10-02 09:45:00,36.11,36.14,36.08,36.13,23200.0,33.2186,33.2462,33.191,33.237,23200.0
2017-10-02 09:50:00,36.12,36.15,36.12,36.15,17200.0,33.2278,33.2554,33.2278,33.2554,17200.0
2017-10-02 09:55:00,36.14,36.16,36.13,36.15,18400.0,33.2462,33.2646,33.237,33.2554,18400.0
2017-10-02 10:00:00,36.12,36.14,36.01,36.11,29872.0,33.2278,33.2462,33.1266,33.2186,29872.0
2017-10-02 10:05:00,36.13,36.13,36.08,36.12,107748.0,33.237,33.237,33.191,33.2278,107748.0
2017-10-02 10:10:00,36.12,36.21,36.12,36.2,11944.0,33.2278,33.3106,33.2278,33.3014,11944.0
2017-10-02 10:15:00,36.2,36.24,36.17,36.18,114552.0,33.3014,33.3382,33.2738,33.283,114552.0
2017-10-02 10:20:00,36.16,36.21,36.1,36.17,14620.0,33.2646,33.3106,33.2094,33.2738,14620.0
2017-10-02 10:25:00,36.2,36.23,36.2,36.23,4124.0,33.3014,33.329,33.3014,33.329,4124.0
2017-10-02 10:30:00,36.24,36.26,36.19,36.19,40976.0,33.3382,33.3566,33.2922,33.2922,40976.0
2017-10-02 10:35:00,36.2,36.21,36.17,36.19,21000.0,33.3014,33.3106,33.2738,33.2922,21000.0
2017-10-02 10:40:00,36.19,36.2,36.12,36.18,32012.0,33.2922,33.3014,33.2278,33.283,32012.0
2017-10-02 10:45:00,36.2,36.23,36.2,36.23,6440.0,33.3014,33.329,33.3014,33.329,6440.0
2017-10-02 10:50:00,36.23,36.23,36.13,36.14,18928.0,33.329,33.329,33.237,33.2462,18928.0
2017-10-02 10:55:00,36.14,36.2,36.14,36.19,10416.0,33.2462,33.3014,33.2462,33.2922,10416.0
2017-10-02 11:00:00,36.19,36.21,36.18,36.21,7028.0,33.2922,33.3106,33.283,33.3106,7028.0
2017-10-02 11:05:00,36.2,36.21,36.13,36.17,17960.0,33.3014,33.3106,33.237,33.2738,17960.0
2017-10-02 11:10:00,36.17,36.21,36.13,36.21,19332.0,33.2738,33.3106,33.237,33.3106,19332.0
2017-10-02 11:15:00,36.19,36.21,36.1,36.1,24900.0,33.2922,33.3106,33.2094,33.2094,24900.0
2017-10-02 11:20:00,36.12,36.14,36.09,36.14,22400.0,33.2278,33.2462,33.2002,33.2462,22400.0
2017-10-02 11:25:00,36.15,36.15,36.12,36.15,16044.0,33.2554,33.2554,33.2278,33.2554,16044.0
2017-10-02 11:30:00,36.15,36.18,36.13,36.18,10000.0,33.2554,33.283,33.237,33.283,10000.0
2017-10-02 11:35:00,36.2,36.22,36.17,36.22,12100.0,33.3014,33.3198,33.2738,33.3198,12100.0
2017-10-02 11:40:00,36.18,36.2,36.17,36.17,7600.0,33.283,33.3014,33.2738,33.2738,7600.0
2017-10-02 11:45:00,36.18,36.2,36.18,36.2,5200.0,33.283,33.3014,33.283,33.3014,5200.0
2017-10-02 11:50:00,36.18,36.22,36.18,36.22,3600.0,33.283,33.3198,33.283,33.3198,3600.0
2017-10-02 11:55:00,36.2,36.21,36.13,36.14,16000.0,33.3014,33.3106,33.237,33.2462,16000.0
2017-10-02 12:00:00,36.14,36.17,36.12,36.17,6400.0,33.2462,33.2738,33.2278,33.2738,6400.0
2017-10-02 12:05:00,36.17,36.17,36.15,36.17,3600.0,33.2738,33.2738,33.2554,33.2738,3600.0
2017-10-02 12:10:00,36.16,36.18,36.16,36.17,6400.0,33.2646,33.283,33.2646,33.2738,6400.0
2017-10-02 12:15:00,36.15,36.18,36.15,36.17,7200.0,33.2554,33.283,33.2554,33.2738,7200.0
2017-10-02 12:20:00,36.18,36.19,36.16,36.16,5200.0,33.283,33.2922,33.2646,33.2646,5200.0
2017-10-02 12:25:00,36.17,36.21,36.17,36.21,11600.0,33.2738,33.3106,33.2738,33.3106,11600.0
2017-10-02 12:30:00,36.22,36.24,36.22,36.24,4908.0,33.3198,33.3382,33.3198,33.3382,4908.0
2017-10-02 12:35:00,36.23,36.26,36.22,36.24,12000.0,33.329,33.3566,33.3198,33.3382,12000.0
2017-10-02 12:40:00,36.22,36.25,36.22,36.22,14240.0,33.3198,33.3474,33.3198,33.3198,14240.0
2017-10-02 12:45:00,36.23,36.25,36.23,36.25,4400.0,33.329,33.3474,33.329,33.3474,4400.0
2017-10-02 12:50:00,36.25,36.25,36.21,36.22,10080.0,33.3474,33.3474,33.3106,33.3198,10080.0
2017-10-02 12:55:00,36.22,36.25,36.22,36.24,8356.0,33.3198,33.3474,33.3198,33.3382,8356.0
2017-10-02 13:00:00,36.23,36.25,36.22,36.23,21600.0,33.329,33.3474,33.3198,33.329,21600.0
2017-10-02 13:05:00,36.23,36.24,36.23,36.24,14536.0,33.329,33.3382,33.329,33.3382,14536.0
2017-10-02 13:10:00,36.23,36.25,36.23,36.25,3200.0,33.329,33.3474,33.329,33.3474,3200.0
2017-10-02 13:15:00,36.25,36.25,36.24,36.25,3200.0,33.3474,33.3474,33.3382,33.3474,3200.0
2017-10-02 13:20:00,36.24,36.24,36.23,36.24,9200.0,33.3382,33.3382,33.329,33.3382,9200.0
2017-10-02 13:25:00,36.24,36.24,36.21,36.23,16220.0,33.3382,33.3382,33.3106,33.329,16220.0
2017-10-02 13:30:00,36.23,36.23,36.2,36.21,7600.0,33.329,33.329,33.3014,33.3106,7600.0
2017-10-02 13:35:00,36.2,36.2,36.19,36.19,6428.0,33.3014,33.3014,33.2922,33.2922,6428.0
2017-10-02 13:40:00,36.19,36.2,36.18,36.2,22940.0,33.2922,33.3014,33.283,33.3014,22940.0
2017-10-02 13:45:00,36.19,36.22,36.19,36.19,12800.0,33.2922,33.3198,33.2922,33.2922,12800.0
2017-10-02 13:50:00,36.18,36.19,36.17,36.19,2816.0,33.283,33.2922,33.2738,33.2922,2816.0
2017-10-02 13:55:00,36.19,36.21,36.18,36.2,9376.0,33.2922,33.3106,33.283,33.3014,9376.0
2017-10-02 14:00:00,36.22,36.22,36.2,36.22,4200.0,33.3198,33.3198,33.3014,33.3198,4200.0
2017-10-02 14:05:00,36.21,36.21,36.19,36.19,27420.0,33.3106,33.3106,33.2922,33.2922,27420.0
2017-10-02 14:10:00,36.18,36.19,36.11,36.12,28568.0,33.283,33.2922,33.2186,33.2278,28568.0
2017-10-02 14:15:00,36.12,36.2,36.11,36.2,37260.0,33.2278,33.3014,33.2186,33.3014,37260.0
2017-10-02 14:20:00,36.19,36.21,36.17,36.19,19472.0,33.2922,33.3106,33.2738,33.2922,19472.0
2017-10-02 14:25:00,36.18,36.19,36.18,36.19,7600.0,33.283,33.2922,33.283,33.2922,7600.0
2017-10-02 14:30:00,36.18,36.2,36.18,36.2,11600.0,33.283,33.3014,33.283,33.3014,11600.0
2017-10-02 14:35:00,36.2,36.22,36.2,36.2,18904.0,33.3014,33.3198,33.3014,33.3014,18904.0
2017-10-02 14:40:00,36.21,36.23,36.21,36.23,10400.0,33.3106,33.329,33.3106,33.329,10400.0
2017-10-02 14:45:00,36.22,36.22,36.2,36.2,13940.0,33.3198,33.3198,33.3014,33.3014,13940.0
2017-10-02 14:50:00,36.21,36.24,36.21,36.24,9172.0,33.3106,33.3382,33.3106,33.3382,9172.0
2017-10-02 14:55:00,36.23,36.27,36.23,36.27,25360.0,33.329,33.3658,33.329,33.3658,25360.0
2017-10-02 15:00:00,36.27,36.27,36.24,36.25,28052.0,33.3658,33.3658,33.3382,33.3474,28052.0
2017-10-02 15:05:00,36.25,36.26,36.23,36.26,26484.0,33.3474,33.3566,33.329,33.3566,26484.0
2017-10-02 15:10:00,36.25,36.31,36.24,36.26,106580.0,33.3474,33.4026,33.3382,33.3566,106580.0
2017-10-02 15:15:00,36.26,36.29,36.25,36.29,95024.0,33.3566,33.3842,33.3474,33.3842,95024.0
2017-10-02 15:20:00,36.29,36.32,36.29,36.31,15740.0,33.3842,33.4118,33.3842,33.4026,15740.0
2017-10-02 15:25:00,36.32,36.32,36.3,36.31,25200.0,33.4118,33.4118,33.3934,33.4026,25200.0
2017-10-02 15:30:00,36.31,36.35,36.29,36.34,108660.0,33.4026,33.4394,33.3842,33.4302,108660.0
2017-10-02 15:35:00,36.35,36.36,36.33,36.35,41872.0,33.4394,33.4486,33.421,33.4394,41872.0
2017-10-02 15:40:00,36.35,36.41,36.35,36.35,72768.0,33.4394,33.4945,33.4394,33.4394,72768.0
2017-10-02 15:45:00,36.35,36.38,36.35,36.37,72112.0,33.4394,33.467,33.4394,33.4578,72112.0
2017-10-02 15:50:00,36.38,36.38,36.34,36.35,68848.0,33.467,33.467,33.4302,33.4394,68848.0
2017-10-02 15:55:00,36.35,36.37,36.32,36.36,123416.0,33.4394,33.4578,33.4118,33.4486,123416.0
2017-10-03 09:30:00,36.37,36.49,36.33,36.49,27712.0,33.4578,33.5681,33.421,33.5681,27712.0
2017-10-03 09:35:00,36.49,36.49,36.35,36.42,5600.0,33.5681,33.5681,33.4394,33.5037,5600.0
2017-10-03 09:40:00,36.39,36.47,36.36,36.37,14404.0,33.4762,33.5497,33.4486,33.4578,14404.0
2017-10-03 09:45:00,36.37,36.51,36.37,36.5,10800.0,33.4578,33.5865,33.4578,33.5773,10800.0
2017-10-03 09:50:00,36.49,36.51,36.46,36.46,11512.0,33.5681,33.5865,33.5405,33.5405,11512.0
2017-10-03 09:55:00,36.47,36.56,36.46,36.52,22800.0,33.5497,33.6325,33.5405,33.5957,22800.0
2017-10-03 10:00:00,36.48,36.58,36.48,36.58,7200.0,33.5589,33.6509,33.5589,33.6509,7200.0
2017-10-03 10:05:00,36.54,36.55,36.4,36.5,34000.0,33.6141,33.6233,33.4853,33.5773,34000.0
2017-10-03 10:10:00,36.5,36.58,36.47,36.5,51444.0,33.5773,33.6509,33.5497,33.5773,51444.0
2017-10-03 10:15:00,36.51,36.57,36.51,36.55,15004.0,33.5865,33.6417,33.5865,33.6233,15004.0
2017-10-03 10:20:00,36.56,36.56,36.46,36.51,20516.0,33.6325,33.6325,33.5405,33.5865,20516.0
2017-10-03 10:25:00,36.5,36.56,36.5,36.56,6800.0,33.5773,33.6325,33.5773,33.6325,6800.0
2017-10-03 10:30:00,36.56,36.6,36.55,36.6,20320.0,33.6325,33.6693,33.6233,33.6693,20320.0
2017-10-03 10:35:00,36.58,36.59,36.57,36.59,14000.0,33.6509,33.6601,33.6417,33.6601,14000.0
2017-10-03 10:40:00,36.61,36.62,36.6,36.62,9696.0,33.6785,33.6877,33.6693,33.6877,9696.0
2017-10-03 10:45:00,36.62,36.67,36.6,36.67,24936.0,33.6877,33.7337,33.6693,33.7337,24936.0
2017-10-03 10:50:00,36.68,36.68,36.63,36.66,26548.0,33.7429,33.7429,33.6969,33.7245,26548.0
2017-10-03 10:55:00,36.67,36.67,36.62,36.62,16840.0,33.7337,33.7337,33.6877,33.6877,16840.0
2017-10-03 11:00:00,36.61,36.66,36.61,36.64,24948.0,33.6785,33.7245,33.6785,33.7061,24948.0
2017-10-03 11:05:00,36.65,36.66,36.65,36.66,3600.0,33.7153,33.7245,33.7153,33.7245,3600.0
2017-10-03 11:10:00,36.66,36.66,36.6,36.62,27116.0,33.7245,33.7245,33.6693,33.6877,27116.0
2017-10-03 11:15:00,36.62,36.64,36.6,36.62,14264.0,33.6877,33.7061,33.6693,33.6877,14264.0
2017-10-03 11:20:00,36.62,36.62,36.58,36.61,31456.0,33.6877,33.6877,33.6509,33.6785,31456.0
2017-10-03 11:25:00,36.62,36.63,36.6,36.62,7200.0,33.6877,33.6969,33.6693,33.6877,7200.0
2017-10-03 11:30:00,36.62,36.65,36.61,36.65,15724.0,33.6877,33.7153,33.6785,33.7153,15724.0
2017-10-03 11:35:00,36.64,36.65,36.62,36.65,23252.0,33.7061,33.7153,33.6877,33.7153,23252.0
2017-10-03 11:40:00,36.65,36.69,36.63,36.63,46448.0,33.7153,33.7521,33.6969,33.6969,46448.0
2017-10-03 11:45:00,36.62,36.64,36.62,36.64,18184.0,33.6877,33.7061,33.6877,33.7061,18184.0
2017-10-03 11:50:00,36.63,36.66,36.61,36.66,22192.0,33.6969,33.7245,33.6785,33.7245,22192.0
2017-10-03 11:55:00,36.65,36.67,36.65,36.67,8308.0,33.7153,33.7337,33.7153,33.7337,8308.0
2017-10-03 12:00:00,36.67,36.68,36.67,36.67,4400.0,33.7337,33.7429,33.7337,33.7337,4400.0
2017-10-03 12:05:00,36.69,36.7,36.68,36.69,40860.0,33.7521,33.7613,33.7429,33.7521,40860.0
2017-10-03 12:10:00,36.7,36.76,36.67,36.68,35220.0,33.7613,33.8165,33.7337,33.7429,35220.0
2017-10-03 12:15:00,36.69,36.69,36.68,36.68,1200.0,33.7521,33.7521,33.7429,33.7429,1200.0
2017-10-03 12:20:00,36.69,36.71,36.67,36.68,35552.0,33.7521,33.7705,33.7337,33.7429,35552.0
2017-10-03 12:25:00,36.69,36.7,36.66,36.69,19400.0,33.7521,33.7613,33.7245,33.7521,19400.0
2017-10-03 12:30:00,36.68,36.68,36.67,36.67,15600.0,33.7429,33.7429,33.7337,33.7337,15600.0
2017-10-03 12:35:00,36.67,36.69,36.67,36.69,7180.0,33.7337,33.7521,33.7337,33.7521,7180.0
2017-10-03 12:40:00,36.7,36.73,36.69,36.71,18400.0,33.7613,33.7889,33.7521,33.7705,18400.0
2017-10-03 12:45:00,36.72,36.72,36.66,36.67,58352.0,33.7797,33.7797,33.7245,33.7337,58352.0
2017-10-03 12:50:00,36.67,36.69,36.67,36.69,13700.0,33.7337,33.7521,33.7337,33.7521,13700.0
2017-10-03 12:55:00,36.68,36.7,36.68,36.7,23196.0,33.7429,33.7613,33.7429,33.7613,23196.0
2017-10-03 13:00:00,36.71,36.71,36.68,36.69,15200.0,33.7705,33.7705,33.7429,33.7521,15200.0
2017-10-03 13:05:00,36.69,36.7,36.68,36.7,6800.0,33.7521,33.7613,33.7429,33.7613,6800.0
2017-10-03 13:10:00,36.69,36.7,36.68,36.7,10420.0,33.7521,33.7613,33.7429,33.7613,10420.0
2017-10-03 13:15:00,36.7,36.71,36.69,36.69,10796.0,33.7613,33.7705,33.7521,33.7521,10796.0
2017-10-03 13:20:00,36.69,36.71,36.69,36.71,10000.0,33.7521,33.7705,33.7521,33.7705,10000.0
2017-10-03 13:25:00,36.71,36.74,36.7,36.74,13972.0,33.7705,33.7981,33.7613,33.7981,13972.0
2017-10-03 13:30:00,36.74,36.74,36.74,36.74,1600.0,33.7981,33.7981,33.7981,33.7981,1600.0
2017-10-03 13:35:00,36.74,36.76,36.74,36.74,15360.0,33.7981,33.8165,33.7981,33.7981,15360.0
2017-10-03 13:40:00,36.75,36.75,36.74,36.75,20624.0,33.8073,33.8073,33.7981,33.8073,20624.0
2017-10-03 13:45:00,36.75,36.79,36.75,36.79,19200.0,33.8073,33.8441,33.8073,33.8441,19200.0
2017-10-03 13:50:00,36.79,36.8,36.76,36.76,29644.0,33.8441,33.8533,33.8165,33.8165,29644.0
2017-10-03 13:55:00,36.76,36.77,36.74,36.74,22400.0,33.8165,33.8257,33.7981,33.7981,22400.0
2017-10-03 14:00:00,36.75,36.76,36.74,36.76,15456.0,33.8073,33.8165,33.7981,33.8165,15456.0
2017-10-03 14:05:00,36.76,36.76,36.68,36.7,53260.0,33.8165,33.8165,33.7429,33.7613,53260.0
2017-10-03 14:10:00,36.69,36.7,36.67,36.68,23000.0,33.7521,33.7613,33.7337,33.7429,23000.0
2017-10-03 14:15:00,36.67,36.71,36.67,36.71,22016.0,33.7337,33.7705,33.7337,33.7705,22016.0
2017-10-03 14:20:00,36.72,36.74,36.69,36.69,38400.0,33.7797,33.7981,33.7521,33.7521,38400.0
2017-10-03 14:25:00,36.69,36.74,36.69,36.73,20628.0,33.7521,33.7981,33.7521,33.7889,20628.0
2017-10-03 14:30:00,36.74,36.77,36.74,36.77,10800.0,33.7981,33.8257,33.7981,33.8257,10800.0
2017-10-03 14:35:00,36.77,36.77,36.73,36.73,24204.0,33.8257,33.8257,33.7889,33.7889,24204.0
2017-10-03 14:40:00,36.73,36.75,36.73,36.75,15680.0,33.7889,33.8073,33.7889,33.8073,15680.0
2017-10-03 14:45:00,36.76,36.8,36.76,36.78,26880.0,33.8165,33.8533,33.8165,33.8349,26880.0
2017-10-03 14:50:00,36.77,36.79,36.76,36.79,15020.0,33.8257,33.8441,33.8165,33.8441,15020.0
2017-10-03 14:55:00,36.77,36.79,36.74,36.79,44240.0,33.8257,33.8441,33.7981,33.8441,44240.0
2017-10-03 15:00:00,36.77,36.86,36.77,36.84,29892.0,33.8257,33.9085,33.8257,33.8901,29892.0
2017-10-03 15:05:00,36.84,36.85,36.81,36.81,45936.0,33.8901,33.8993,33.8625,33.8625,45936.0
2017-10-03 15:10:00,36.82,36.83,36.82,36.83,29064.0,33.8717,33.8809,33.8717,33.8809,29064.0
2017-10-03 15:15:00,36.83,36.85,36.82,36.84,28960.0,33.8809,33.8993,33.8717,33.8901,28960.0
2017-10-03 15:20:00,36.83,36.83,36.8,36.81,41732.0,33.8809,33.8809,33.8533,33.8625,41732.0
2017-10-03 15:25:00,36.81,36.84,36.8,36.83,33396.0,33.8625,33.8901,33.8533,33.8809,33396.0
2017-10-03 15:30:00,36.83,36.84,36.82,36.83,46496.0,33.8809,33.8901,33.8717,33.8809,46496.0
2017-10-03 15:35:00,36.82,36.84,36.82,36.82,66284.0,33.8717,33.8901,33.8717,33.8717,66284.0
2017-10-03 15:40:00,36.82,36.85,36.81,36.85,53012.0,33.8717,33.8993,33.8625,33.8993,53012.0
2017-10-03 15:45:00,36.84,36.85,36.82,36.83,66108.0,33.8901,33.8993,33.8717,33.8809,66108.0
2017-10-03 15:50:00,36.84,36.86,36.83,36.85,124300.0,33.8901,33.9085,33.8809,33.8993,124300.0
2017-10-03 15:55:00,36.85,36.86,36.83,36.84,196180.0,33.8993,33.9085,33.8809,33.8901,196180.0
2017-10-04 09:30:00,36.72,36.85,36.55,36.84,43648.0,33.7797,33.8993,33.6233,33.8901,43648.0
2017-10-04 09:35:00,36.83,36.88,36.8,36.86,14692.0,33.8809,33.9269,33.8533,33.9085,14692.0
2017-10-04 09:40:00,36.84,36.84,36.71,36.72,15320.0,33.8901,33.8901,33.7705,33.7797,15320.0
2017-10-04 09:45:00,36.76,36.78,36.65,36.67,38188.0,33.8165,33.8349,33.7153,33.7337,38188.0
2017-10-04 09:50:00,36.67,36.79,36.67,36.79,44024.0,33.7337,33.8441,33.7337,33.8441,44024.0
2017-10-04 09:55:00,36.76,36.79,36.75,36.78,20016.0,33.8165,33.8441,33.8073,33.8349,20016.0
2017-10-04 10:00:00,36.77,36.77,36.71,36.73,23064.0,33.8257,33.8257,33.7705,33.7889,23064.0
2017-10-04 10:05:00,36.72,36.75,36.71,36.74,10400.0,33.7797,33.8073,33.7705,33.7981,10400.0
2017-10-04 10:10:00,36.77,36.8,36.7,36.8,31644.0,33.8257,33.8533,33.7613,33.8533,31644.0
2017-10-04 10:15:00,36.76,36.78,36.75,36.75,13216.0,33.8165,33.8349,33.8073,33.8073,13216.0
2017-10-04 10:20:00,36.76,36.85,36.76,36.83,14776.0,33.8165,33.8993,33.8165,33.8809,14776.0
2017-10-04 10:25:00,36.83,36.85,36.77,36.83,24040.0,33.8809,33.8993,33.8257,33.8809,24040.0
2017-10-04 10:30:00,36.86,36.86,36.84,36.85,1620.0,33.9085,33.9085,33.8901,33.8993,1620.0
2017-10-04 10:35:00,36.85,36.86,36.83,36.84,14832.0,33.8993,33.9085,33.8809,33.8901,14832.0
2017-10-04 10:40:00,36.84,36.89,36.84,36.88,17000.0,33.8901,33.9361,33.8901,33.9269,17000.0
2017-10-04 10:45:00,36.88,36.91,36.88,36.9,20856.0,33.9269,33.9545,33.9269,33.9453,20856.0
2017-10-04 10:50:00,36.9,36.9,36.83,36.83,18744.0,33.9453,33.9453,33.8809,33.8809,18744.0
2017-10-04 10:55:00,36.84,36.84,36.77,36.81,10200.0,33.8901,33.8901,33.8257,33.8625,10200.0
2017-10-04 11:00:00,36.84,36.86,36.8,36.82,16400.0,33.8901,33.9085,33.8533,33.8717,16400.0
2017-10-04 11:05:00,36.78,36.85,36.78,36.81,21152.0,33.8349,33.8993,33.8349,33.8625,21152.0
2017-10-04 11:10:00,36.81,36.82,36.74,36.74,32116.0,33.8625,33.8717,33.7981,33.7981,32116.0
2017-10-04 11:15:00,36.75,36.82,36.73,36.82,24544.0,33.8073,33.8717,33.7889,33.8717,24544.0
2017-10-04 11:20:00,36.84,36.85,36.8,36.8,14908.0,33.8901,33.8993,33.8533,33.8533,14908.0
2017-10-04 11:25:00,36.8,36.81,36.77,36.79,18876.0,33.8533,33.8625,33.8257,33.8441,18876.0
2017-10-04 11:30:00,36.8,36.81,36.79,36.79,25372.0,33.8533,33.8625,33.8441,33.8441,25372.0
2017-10-04 11:35:00,36.79,36.81,36.78,36.8,15200.0,33.8441,33.8625,33.8349,33.8533,15200.0
2017-10-04 11:40:00,36.79,36.79,36.76,36.78,14400.0,33.8441,33.8441,33.8165,33.8349,14400.0
2017-10-04 11:45:00,36.78,36.81,36.78,36.8,31840.0,33.8349,33.8625,33.8349,33.8533,31840.0
2017-10-04 11:50:00,36.8,36.81,36.79,36.79,66800.0,33.8533,33.8625,33.8441,33.8441,66800.0
2017-10-04 11:55:00,36.81,36.82,36.79,36.81,48800.0,33.8625,33.8717,33.8441,33.8625,48800.0
2017-10-04 12:00:00,36.81,36.81,36.78,36.78,22688.0,33.8625,33.8625,33.8349,33.8349,22688.0
2017-10-04 12:05:00,36.77,36.8,36.77,36.79,9600.0,33.8257,33.8533,33.8257,33.8441,9600.0
2017-10-04 12:10:00,36.78,36.8,36.76,36.76,15600.0,33.8349,33.8533,33.8165,33.8165,15600.0
2017-10-04 12:15:00,36.77,36.79,36.76,36.76,11200.0,33.8257,33.8441,33.8165,33.8165,11200.0
2017-10-04 12:20:00,36.76,36.77,36.76,36.77,8000.0,33.8165,33.8257,33.8165,33.8257,8000.0
2017-10-04 12:25:00,36.78,36.79,36.77,36.77,42580.0,33.8349,33.8441,33.8257,33.8257,42580.0
2017-10-04 12:30:00,36.77,36.77,36.75,36.77,16536.0,33.8257,33.8257,33.8073,33.8257,16536.0
2017-10-04 12:35:00,36.77,36.77,36.76,36.76,13600.0,33.8257,33.8257,33.8165,33.8165,13600.0
2017-10-04 12:40:00,36.76,36.77,36.74,36.76,16292.0,33.8165,33.8257,33.7981,33.8165,16292.0
2017-10-04 12:45:00,36.76,36.77,36.76,36.76,8800.0,33.8165,33.8257,33.8165,33.8165,8800.0
2017-10-04 12:50:00,36.74,36.75,36.74,36.74,4060.0,33.7981,33.8073,33.7981,33.7981,4060.0
2017-10-04 12:55:00,36.74,36.74,36.73,36.74,5688.0,33.7981,33.7981,33.7889,33.7981,5688.0
2017-10-04 13:00:00,36.74,36.75,36.74,36.74,6000.0,33.7981,33.8073,33.7981,33.7981,6000.0
2017-10-04 13:05:00,36.74,36.74,36.73,36.74,2000.0,33.7981,33.7981,33.7889,33.7981,2000.0
2017-10-04 13:10:00,36.73,36.73,36.72,36.73,11708.0,33.7889,33.7889,33.7797,33.7889,11708.0
2017-10-04 13:15:00,36.72,36.72,36.7,36.7,8840.0,33.7797,33.7797,33.7613,33.7613,8840.0
2017-10-04 13:20:00,36.7,36.71,36.68,36.68,19328.0,33.7613,33.7705,33.7429,33.7429,19328.0
2017-10-04 13:25:00,36.69,36.72,36.68,36.72,6872.0,33.7521,33.7797,33.7429,33.7797,6872.0
2017-10-04 13:30:00,36.72,36.74,36.72,36.74,8000.0,33.7797,33.7981,33.7797,33.7981,8000.0
2017-10-04 13:35:00,36.74,36.74,36.65,36.69,40580.0,33.7981,33.7981,33.7153,33.7521,40580.0
2017-10-04 13:40:00,36.7,36.7,36.69,36.69,3600.0,33.7613,33.7613,33.7521,33.7521,3600.0
2017-10-04 13:45:00,36.7,36.7,36.69,36.7,9276.0,33.7613,33.7613,33.7521,33.7613,9276.0
2017-10-04 13:50:00,36.69,36.74,36.69,36.73,16400.0,33.7521,33.7981,33.7521,33.7889,16400.0
2017-10-04 13:55:00,36.73,36.73,36.69,36.7,19456.0,33.7889,33.7889,33.7521,33.7613,19456.0
2017-10-04 14:00:00,36.7,36.73,36.69,36.7,30800.0,33.7613,33.7889,33.7521,33.7613,30800.0
2017-10-04 14:05:00,36.7,36.71,36.69,36.7,9992.0,33.7613,33.7705,33.7521,33.7613,9992.0
2017-10-04 14:10:00,36.71,36.74,36.7,36.74,17880.0,33.7705,33.7981,33.7613,33.7981,17880.0
2017-10-04 14:15:00,36.74,36.75,36.74,36.75,7468.0,33.7981,33.8073,33.7981,33.8073,7468.0
2017-10-04 14:20:00,36.75,36.75,36.74,36.75,10424.0,33.8073,33.8073,33.7981,33.8073,10424.0
2017-10-04 14:25:00,36.75,36.76,36.75,36.76,6800.0,33.8073,33.8165,33.8073,33.8165,6800.0
2017-10-04 14:30:00,36.76,36.77,36.76,36.77,15200.0,33.8165,33.8257,33.8165,33.8257,15200.0
2017-10-04 14:35:00,36.77,36.77,36.77,36.77,7176.0,33.8257,33.8257,33.8257,33.8257,7176.0
2017-10-04 14:40:00,36.76,36.77,36.74,36.76,23040.0,33.8165,33.8257,33.7981,33.8165,23040.0
2017-10-04 14:45:00,36.75,36.77,36.75,36.77,14004.0,33.8073,33.8257,33.8073,33.8257,14004.0
2017-10-04 14:50:00,36.77,36.79,36.77,36.79,20848.0,33.8257,33.8441,33.8257,33.8441,20848.0
2017-10-04 14:55:00,36.79,36.81,36.79,36.81,9200.0,33.8441,33.8625,33.8441,33.8625,9200.0
2017-10-04 15:00:00,36.8,36.81,36.79,36.81,12600.0,33.8533,33.8625,33.8441,33.8625,12600.0
2017-10-04 15:05:00,36.8,36.81,36.77,36.79,23600.0,33.8533,33.8625,33.8257,33.8441,23600.0
2017-10-04 15:10:00,36.79,36.79,36.78,36.78,6060.0,33.8441,33.8441,33.8349,33.8349,6060.0
2017-10-04 15:15:00,36.77,36.79,36.77,36.78,10532.0,33.8257,33.8441,33.8257,33.8349,10532.0
2017-10-04 15:20:00,36.79,36.79,36.77,36.78,23116.0,33.8441,33.8441,33.8257,33.8349,23116.0
2017-10-04 15:25:00,36.79,36.8,36.78,36.8,25300.0,33.8441,33.8533,33.8349,33.8533,25300.0
2017-10-04 15:30:00,36.81,36.81,36.79,36.81,17760.0,33.8625,33.8625,33.8441,33.8625,17760.0
2017-10-04 15:35:00,36.81,36.81,36.8,36.8,17860.0,33.8625,33.8625,33.8533,33.8533,17860.0
2017-10-04 15:40:00,36.81,36.81,36.77,36.78,29600.0,33.8625,33.8625,33.8257,33.8349,29600.0
2017-10-04 15:45:00,36.77,36.78,36.77,36.78,36352.0,33.8257,33.8349,33.8257,33.8349,36352.0
2017-10-04 15:50:00,36.78,36.78,36.73,36.76,86172.0,33.8349,33.8349,33.7889,33.8165,86172.0
2017-10-04 15:55:00,36.75,36.8,36.75,36.8,95592.0,33.8073,33.8533,33.8073,33.8533,95592.0
2017-10-05 09:30:00,36.87,36.9,36.76,36.9,20976.0,33.9177,33.9453,33.8165,33.9453,20976.0
2017-10-05 09:35:00,36.91,36.95,36.82,36.82,10204.0,33.9545,33.9913,33.8717,33.8717,10204.0
2017-10-05 09:40:00,36.85,36.85,36.75,36.77,2568.0,33.8993,33.8993,33.8073,33.8257,2568.0
2017-10-05 09:45:00,36.79,36.79,36.74,36.74,6400.0,33.8441,33.8441,33.7981,33.7981,6400.0
2017-10-05 09:50:00,36.72,36.77,36.72,36.74,6800.0,33.7797,33.8257,33.7797,33.7981,6800.0
2017-10-05 09:55:00,36.74,36.79,36.69,36.77,14508.0,33.7981,33.8441,33.7521,33.8257,14508.0
2017-10-05 10:00:00,36.74,36.76,36.72,36.72,3368.0,33.7981,33.8165,33.7797,33.7797,3368.0
2017-10-05 10:05:00,36.71,36.71,36.71,36.71,800.0,33.7705,33.7705,33.7705,33.7705,800.0
2017-10-05 10:10:00,36.69,36.73,36.65,36.72,31792.0,33.7521,33.7889,33.7153,33.7797,31792.0
2017-10-05 10:15:00,36.71,36.8,36.71,36.8,15296.0,33.7705,33.8533,33.7705,33.8533,15296.0
2017-10-05 10:20:00,36.78,36.8,36.78,36.78,1600.0,33.8349,33.8533,33.8349,33.8349,1600.0
2017-10-05 10:25:00,36.75,36.75,36.71,36.71,5080.0,33.8073,33.8073,33.7705,33.7705,5080.0
2017-10-05 10:30:00,36.7,36.71,36.63,36.7,58188.0,33.7613,33.7705,33.6969,33.7613,58188.0
2017-10-05 10:35:00,36.72,36.74,36.71,36.71,4000.0,33.7797,33.7981,33.7705,33.7705,4000.0
2017-10-05 10:40:00,36.71,36.72,36.7,36.71,4400.0,33.7705,33.7797,33.7613,33.7705,4400.0
2017-10-05 10:45:00,36.71,36.71,36.7,36.7,2400.0,33.7705,33.7705,33.7613,33.7613,2400.0
2017-10-05 10:50:00,36.7,36.71,36.67,36.7,43624.0,33.7613,33.7705,33.7337,33.7613,43624.0
2017-10-05 10:55:00,36.69,36.69,36.66,36.68,4000.0,33.7521,33.7521,33.7245,33.7429,4000.0
2017-10-05 11:00:00,36.66,36.67,36.65,36.65,29724.0,33.7245,33.7337,33.7153,33.7153,29724.0
2017-10-05 11:05:00,36.65,36.66,36.64,36.65,17200.0,33.7153,33.7245,33.7061,33.7153,17200.0
2017-10-05 11:10:00,36.65,36.65,36.64,36.64,4400.0,33.7153,33.7153,33.7061,33.7061,4400.0
2017-10-05 11:15:00,36.65,36.74,36.62,36.73,74868.0,33.7153,33.7981,33.6877,33.7889,74868.0
2017-10-05 11:20:00,36.75,36.79,36.73,36.79,105920.0,33.8073,33.8441,33.7889,33.8441,105920.0
2017-10-05 11:25:00,36.82,36.82,36.76,36.79,15600.0,33.8717,33.8717,33.8165,33.8441,15600.0
2017-10-05 11:30:00,36.78,36.8,36.76,36.78,22692.0,33.8349,33.8533,33.8165,33.8349,22692.0
2017-10-05 11:35:00,36.77,36.85,36.77,36.85,19200.0,33.8257,33.8993,33.8257,33.8993,19200.0
2017-10-05 11:40:00,36.88,36.88,36.83,36.84,7200.0,33.9269,33.9269,33.8809,33.8901,7200.0
2017-10-05 11:45:00,36.83,36.85,36.77,36.81,83544.0,33.8809,33.8993,33.8257,33.8625,83544.0
2017-10-05 11:50:00,36.79,36.85,36.79,36.84,34408.0,33.8441,33.8993,33.8441,33.8901,34408.0
2017-10-05 11:55:00,36.85,36.85,36.83,36.83,2800.0,33.8993,33.8993,33.8809,33.8809,2800.0
2017-10-05 12:00:00,36.82,36.82,36.72,36.74,24000.0,33.8717,33.8717,33.7797,33.7981,24000.0
2017-10-05 12:05:00,36.73,36.8,36.73,36.8,27996.0,33.7889,33.8533,33.7889,33.8533,27996.0
2017-10-05 12:10:00,36.78,36.87,36.78,36.87,5600.0,33.8349,33.9177,33.8349,33.9177,5600.0
2017-10-05 12:15:00,36.89,36.89,36.85,36.86,12800.0,33.9361,33.9361,33.8993,33.9085,12800.0
2017-10-05 12:20:00,36.86,36.88,36.85,36.87,7080.0,33.9085,33.9269,33.8993,33.9177,7080.0
2017-10-05 12:25:00,36.87,36.87,36.83,36.85,30544.0,33.9177,33.9177,33.8809,33.8993,30544.0
2017-10-05 12:30:00,36.85,36.87,36.85,36.85,39160.0,33.8993,33.9177,33.8993,33.8993,39160.0
2017-10-05 12:35:00,36.86,36.87,36.8,36.83,134780.0,33.9085,33.9177,33.8533,33.8809,134780.0
2017-10-05 12:40:00,36.83,36.86,36.83,36.84,23212.0,33.8809,33.9085,33.8809,33.8901,23212.0
2017-10-05 12:45:00,36.84,36.85,36.83,36.85,13864.0,33.8901,33.8993,33.8809,33.8993,13864.0
2017-10-05 12:50:00,36.86,36.87,36.85,36.85,8400.0,33.9085,33.9177,33.8993,33.8993,8400.0
2017-10-05 12:55:00,36.85,36.85,36.83,36.83,5200.0,33.8993,33.8993,33.8809,33.8809,5200.0
2017-10-05 13:00:00,36.81,36.84,36.8,36.83,20336.0,33.8625,33.8901,33.8533,33.8809,20336.0
2017-10-05 13:05:00,36.83,36.86,36.83,36.84,19200.0,33.8809,33.9085,33.8809,33.8901,19200.0
2017-10-05 13:10:00,36.84,36.84,36.82,36.83,3200.0,33.8901,33.8901,33.8717,33.8809,3200.0
2017-10-05 13:15:00,36.83,36.86,36.83,36.86,2000.0,33.8809,33.9085,33.8809,33.9085,2000.0
2017-10-05 13:20:00,36.86,36.88,36.86,36.88,6748.0,33.9085,33.9269,33.9085,33.9269,6748.0
2017-10-05 13:25:00,36.89,36.89,36.88,36.89,2400.0,33.9361,33.9361,33.9269,33.9361,2400.0
2017-10-05 13:30:00,36.87,36.87,36.87,36.87,880.0,33.9177,33.9177,33.9177,33.9177,880.0
2017-10-05 13:35:00,36.87,36.88,36.87,36.88,4400.0,33.9177,33.9269,33.9177,33.9269,4400.0
2017-10-05 13:40:00,36.88,36.88,36.85,36.85,5600.0,33.9269,33.9269,33.8993,33.8993,5600.0
2017-10-05 13:45:00,36.85,36.87,36.85,36.87,2100.0,33.8993,33.9177,33.8993,33.9177,2100.0
2017-10-05 13:50:00,36.85,36.89,36.85,36.88,5200.0,33.8993,33.9361,33.8993,33.9269,5200.0
2017-10-05 13:55:00,36.9,36.9,36.9,36.9,4800.0,33.9453,33.9453,33.9453,33.9453,4800.0
2017-10-05 14:00:00,36.89,36.91,36.87,36.87,7400.0,33.9361,33.9545,33.9177,33.9177,7400.0
2017-10-05 14:05:00,36.88,36.88,36.85,36.85,10400.0,33.9269,33.9269,33.8993,33.8993,10400.0
2017-10-05 14:10:00,36.87,36.88,36.87,36.88,2400.0,33.9177,33.9269,33.9177,33.9269,2400.0
2017-10-05 14:15:00,36.87,36.88,36.86,36.87,6400.0,33.9177,33.9269,33.9085,33.9177,6400.0
2017-10-05 14:20:00,36.87,36.88,36.86,36.88,9168.0,33.9177,33.9269,33.9085,33.9269,9168.0
2017-10-05 14:25:00,36.87,36.88,36.86,36.88,6400.0,33.9177,33.9269,33.9085,33.9269,6400.0
2017-10-05 14:30:00,36.88,36.91,36.88,36.91,26664.0,33.9269,33.9545,33.9269,33.9545,26664.0
2017-10-05 14:35:00,36.9,36.91,36.9,36.9,2400.0,33.9453,33.9545,33.9453,33.9453,2400.0
2017-10-05 14:40:00,36.91,36.91,36.91,36.91,3200.0,33.9545,33.9545,33.9545,33.9545,3200.0
2017-10-05 14:45:00,36.91,36.91,36.89,36.91,10700.0,33.9545,33.9545,33.9361,33.9545,10700.0
2017-10-05 14:50:00,36.9,36.97,36.89,36.95,19864.0,33.9453,34.0097,33.9361,33.9913,19864.0
2017-10-05 14:55:00,36.95,36.96,36.94,36.95,11168.0,33.9913,34.0005,33.9821,33.9913,11168.0
2017-10-05 15:00:00,36.95,36.98,36.95,36.98,13704.0,33.9913,34.0189,33.9913,34.0189,13704.0
2017-10-05 15:05:00,36.98,36.98,36.94,36.95,15264.0,34.0189,34.0189,33.9821,33.9913,15264.0
2017-10-05 15:10:00,36.95,36.96,36.94,36.94,25612.0,33.9913,34.0005,33.9821,33.9821,25612.0
2017-10-05 15:15:00,36.93,36.95,36.93,36.95,11600.0,33.9729,33.9913,33.9729,33.9913,11600.0
2017-10-05 15:20:00,36.95,37.0,36.95,37.0,34204.0,33.9913,34.0373,33.9913,34.0373,34204.0
2017-10-05 15:25:00,36.99,37.0,36.98,37.0,22120.0,34.0281,34.0373,34.0189,34.0373,22120.0
2017-10-05 15:30:00,36.98,37.01,36.98,37.0,28636.0,34.0189,34.0465,34.0189,34.0373,28636.0
2017-10-05 15:35:00,37.0,37.01,37.0,37.01,22924.0,34.0373,34.0465,34.0373,34.0465,22924.0
2017-10-05 15:40:00,37.0,37.03,37.0,37.02,39980.0,34.0373,34.0649,34.0373,34.0557,39980.0
2017-10-05 15:45:00,37.02,37.03,37.02,37.03,54000.0,34.0557,34.0649,34.0557,34.0649,54000.0
2017-10-05 15:50:00,37.03,37.06,36.98,36.99,64440.0,34.0649,34.0925,34.0189,34.0281,64440.0
2017-10-05 15:55:00,36.99,37.01,36.98,37.0,82180.0,34.0281,34.0465,34.0189,34.0373,82180.0
2017-10-06 09:30:00,37.0,37.16,36.87,36.97,66148.0,34.0373,34.1845,33.9177,34.0097,66148.0
2017-10-06 09:35:00,36.98,37.09,36.89,37.09,14728.0,34.0189,34.1201,33.9361,34.1201,14728.0
2017-10-06 09:40:00,37.06,37.16,37.06,37.09,20012.0,34.0925,34.1845,34.0925,34.1201,20012.0
2017-10-06 09:45:00,37.09,37.2,37.09,37.17,17292.0,34.1201,34.2213,34.1201,34.1937,17292.0
2017-10-06 09:50:00,37.18,37.33,37.17,37.31,48232.0,34.2029,34.3409,34.1937,34.3225,48232.0
2017-10-06 09:55:00,37.33,37.37,37.31,37.34,26152.0,34.3409,34.3777,34.3225,34.3501,26152.0
2017-10-06 10:00:00,37.34,37.35,37.23,37.35,9200.0,34.3501,34.3593,34.2489,34.3593,9200.0
2017-10-06 10:05:00,37.34,37.34,37.24,37.24,7600.0,34.3501,34.3501,34.2581,34.2581,7600.0
2017-10-06 10:10:00,37.23,37.37,37.23,37.34,20800.0,34.2489,34.3777,34.2489,34.3501,20800.0
2017-10-06 10:15:00,37.36,37.37,37.33,37.33,13276.0,34.3685,34.3777,34.3409,34.3409,13276.0
2017-10-06 10:20:00,37.32,37.32,37.25,37.3,19200.0,34.3317,34.3317,34.2673,34.3133,19200.0
2017-10-06 10:25:00,37.32,37.35,37.31,37.32,18724.0,34.3317,34.3593,34.3225,34.3317,18724.0
2017-10-06 10:30:00,37.31,37.34,37.27,37.31,21020.0,34.3225,34.3501,34.2857,34.3225,21020.0
2017-10-06 10:35:00,37.3,37.3,37.21,37.22,6000.0,34.3133,34.3133,34.2305,34.2397,6000.0
2017-10-06 10:40:00,37.23,37.28,37.17,37.23,33372.0,34.2489,34.2949,34.1937,34.2489,33372.0
2017-10-06 10:45:00,37.25,37.3,37.24,37.28,22720.0,34.2673,34.3133,34.2581,34.2949,22720.0
2017-10-06 10:50:00,37.28,37.3,37.25,37.25,26548.0,34.2949,34.3133,34.2673,34.2673,26548.0
2017-10-06 10:55:00,37.28,37.28,37.23,37.23,12000.0,34.2949,34.2949,34.2489,34.2489,12000.0
2017-10-06 11:00:00,37.25,37.32,37.25,37.29,99180.0,34.2673,34.3317,34.2673,34.3041,99180.0
2017-10-06 11:05:00,37.29,37.29,37.22,37.22,5692.0,34.3041,34.3041,34.2397,34.2397,5692.0
2017-10-06 11:10:00,37.2,37.21,37.2,37.21,4060.0,34.2213,34.2305,34.2213,34.2305,4060.0
2017-10-06 11:15:00,37.21,37.21,37.2,37.2,1000.0,34.2305,34.2305,34.2213,34.2213,1000.0
2017-10-06 11:20:00,37.19,37.2,37.17,37.18,5800.0,34.2121,34.2213,34.1937,34.2029,5800.0
2017-10-06 11:25:00,37.16,37.18,37.16,37.17,3340.0,34.1845,34.2029,34.1845,34.1937,3340.0
2017-10-06 11:30:00,37.17,37.22,37.17,37.22,39736.0,34.1937,34.2397,34.1937,34.2397,39736.0
2017-10-06 11:35:00,37.19,37.19,37.18,37.19,4900.0,34.2121,34.2121,34.2029,34.2121,4900.0
2017-10-06 11:40:00,37.18,37.23,37.16,37.23,27760.0,34.2029,34.2489,34.1845,34.2489,27760.0
2017-10-06 11:45:00,37.23,37.23,37.21,37.22,6752.0,34.2489,34.2489,34.2305,34.2397,6752.0
2017-10-06 11:50:00,37.2,37.28,37.2,37.28,15048.0,34.2213,34.2949,34.2213,34.2949,15048.0
2017-10-06 11:55:00,37.29,37.29,37.27,37.28,2000.0,34.3041,34.3041,34.2857,34.2949,2000.0
2017-10-06 12:00:00,37.26,37.27,37.22,37.27,18400.0,34.2765,34.2857,34.2397,34.2857,18400.0
2017-10-06 12:05:00,37.27,37.29,37.27,37.27,3600.0,34.2857,34.3041,34.2857,34.2857,3600.0
2017-10-06 12:10:00,37.26,37.28,37.25,37.27,9200.0,34.2765,34.2949,34.2673,34.2857,9200.0
2017-10-06 12:15:00,37.27,37.27,37.26,37.26,2400.0,34.2857,34.2857,34.2765,34.2765,2400.0
2017-10-06 12:20:00,37.27,37.3,37.25,37.27,11600.0,34.2857,34.3133,34.2673,34.2857,11600.0
2017-10-06 12:25:00,37.28,37.28,37.27,37.27,2520.0,34.2949,34.2949,34.2857,34.2857,2520.0
2017-10-06 12:30:00,37.28,37.29,37.28,37.28,8044.0,34.2949,34.3041,34.2949,34.2949,8044.0
2017-10-06 12:35:00,37.27,37.27,37.26,37.26,9600.0,34.2857,34.2857,34.2765,34.2765,9600.0
2017-10-06 12:40:00,37.25,37.27,37.25,37.27,12000.0,34.2673,34.2857,34.2673,34.2857,12000.0
2017-10-06 12:45:00,37.27,37.29,37.27,37.29,14420.0,34.2857,34.3041,34.2857,34.3041,14420.0
2017-10-06 12:50:00,37.28,37.28,37.26,37.26,5200.0,34.2949,34.2949,34.2765,34.2765,5200.0
2017-10-06 12:55:00,37.26,37.27,37.25,37.27,16140.0,34.2765,34.2857,34.2673,34.2857,16140.0
2017-10-06 13:00:00,37.27,37.27,37.22,37.23,6000.0,34.2857,34.2857,34.2397,34.2489,6000.0
2017-10-06 13:05:00,37.24,37.27,37.22,37.27,12116.0,34.2581,34.2857,34.2397,34.2857,12116.0
2017-10-06 13:10:00,37.27,37.31,37.27,37.3,19576.0,34.2857,34.3225,34.2857,34.3133,19576.0
2017-10-06 13:15:00,37.31,37.32,37.29,37.29,12588.0,34.3225,34.3317,34.3041,34.3041,12588.0
2017-10-06 13:20:00,37.28,37.28,37.26,37.28,11200.0,34.2949,34.2949,34.2765,34.2949,11200.0
2017-10-06 13:25:00,37.29,37.3,37.25,37.25,6000.0,34.3041,34.3133,34.2673,34.2673,6000.0
2017-10-06 13:30:00,37.25,37.29,37.25,37.27,16400.0,34.2673,34.3041,34.2673,34.2857,16400.0
2017-10-06 13:35:00,37.27,37.27,37.25,37.27,16000.0,34.2857,34.2857,34.2673,34.2857,16000.0
2017-10-06 13:40:00,37.27,37.28,37.27,37.28,10144.0,34.2857,34.2949,34.2857,34.2949,10144.0
2017-10-06 13:45:00,37.28,37.28,37.26,37.27,8076.0,34.2949,34.2949,34.2765,34.2857,8076.0
2017-10-06 13:50:00,37.27,37.27,37.27,37.27,4000.0,34.2857,34.2857,34.2857,34.2857,4000.0
2017-10-06 13:55:00,37.27,37.27,37.25,37.26,9544.0,34.2857,34.2857,34.2673,34.2765,9544.0
2017-10-06 14:00:00,37.25,37.27,37.25,37.26,14800.0,34.2673,34.2857,34.2673,34.2765,14800.0
2017-10-06 14:05:00,37.25,37.26,37.24,37.26,26824.0,34.2673,34.2765,34.2581,34.2765,26824.0
2017-10-06 14:10:00,37.25,37.27,37.25,37.27,6000.0,34.2673,34.2857,34.2673,34.2857,6000.0
2017-10-06 14:15:00,37.26,37.26,37.25,37.25,6664.0,34.2765,34.2765,34.2673,34.2673,6664.0
2017-10-06 14:20:00,37.25,37.26,37.22,37.22,23608.0,34.2673,34.2765,34.2397,34.2397,23608.0
2017-10-06 14:25:00,37.24,37.24,37.22,37.24,16396.0,34.2581,34.2581,34.2397,34.2581,16396.0
2017-10-06 14:30:00,37.23,37.23,37.2,37.22,27044.0,34.2489,34.2489,34.2213,34.2397,27044.0
2017-10-06 14:35:00,37.22,37.27,37.22,37.27,44364.0,34.2397,34.2857,34.2397,34.2857,44364.0
2017-10-06 14:40:00,37.26,37.3,37.24,37.29,51504.0,34.2765,34.3133,34.2581,34.3041,51504.0
2017-10-06 14:45:00,37.29,37.3,37.27,37.27,7360.0,34.3041,34.3133,34.2857,34.2857,7360.0
2017-10-06 14:50:00,37.28,37.28,37.25,37.27,17268.0,34.2949,34.2949,34.2673,34.2857,17268.0
2017-10-06 14:55:00,37.25,37.27,37.24,37.24,29120.0,34.2673,34.2857,34.2581,34.2581,29120.0
2017-10-06 15:00:00,37.23,37.28,37.23,37.27,35652.0,34.2489,34.2949,34.2489,34.2857,35652.0
2017-10-06 15:05:00,37.27,37.27,37.25,37.26,18368.0,34.2857,34.2857,34.2673,34.2765,18368.0
2017-10-06 15:10:00,37.26,37.28,37.25,37.27,36768.0,34.2765,34.2949,34.2673,34.2857,36768.0
2017-10-06 15:15:00,37.27,37.28,37.25,37.26,10796.0,34.2857,34.2949,34.2673,34.2765,10796.0
2017-10-06 15:20:00,37.25,37.27,37.25,37.27,28336.0,34.2673,34.2857,34.2673,34.2857,28336.0
2017-10-06 15:25:00,37.27,37.27,37.25,37.27,25744.0,34.2857,34.2857,34.2673,34.2857,25744.0
2017-10-06 15:30:00,37.27,37.27,37.25,37.25,30596.0,34.2857,34.2857,34.2673,34.2673,30596.0
2017-10-06 15:35:00,37.26,37.26,37.2,37.22,42348.0,34.2765,34.2765,34.2213,34.2397,42348.0
2017-10-06 15:40:00,37.21,37.22,37.2,37.21,50924.0,34.2305,34.2397,34.2213,34.2305,50924.0
2017-10-06 15:45:00,37.21,37.23,37.21,37.22,40684.0,34.2305,34.2489,34.2305,34.2397,40684.0
2017-10-06 15:50:00,37.23,37.33,37.21,37.25,82664.0,34.2489,34.3409,34.2305,34.2673,82664.0
2017-10-06 15:55:00,37.26,37.27,37.25,37.27,94852.0,34.2765,34.2857,34.2673,34.2857,94852.0
2017-10-09 09:30:00,37.32,37.46,37.32,37.46,22992.0,34.3317,34.4605,34.3317,34.4605,22992.0
2017-10-09 09:35:00,37.46,37.46,37.38,37.38,15568.0,34.4605,34.4605,34.3869,34.3869,15568.0
2017-10-09 09:40:00,37.38,37.38,37.34,37.34,8800.0,34.3869,34.3869,34.3501,34.3501,8800.0
2017-10-09 09:45:00,37.34,37.35,37.27,37.3,22584.0,34.3501,34.3593,34.2857,34.3133,22584.0
2017-10-09 09:50:00,37.3,37.34,37.27,37.34,9600.0,34.3133,34.3501,34.2857,34.3501,9600.0
2017-10-09 09:55:00,37.34,37.35,37.32,37.33,14332.0,34.3501,34.3593,34.3317,34.3409,14332.0
2017-10-09 10:00:00,37.35,37.38,37.35,37.35,5600.0,34.3593,34.3869,34.3593,34.3593,5600.0
2017-10-09 10:05:00,37.35,37.36,37.34,37.36,3600.0,34.3593,34.3685,34.3501,34.3685,3600.0
2017-10-09 10:10:00,37.36,37.39,37.35,37.36,15644.0,34.3685,34.3961,34.3593,34.3685,15644.0
2017-10-09 10:15:00,37.37,37.41,37.37,37.41,4000.0,34.3777,34.4145,34.3777,34.4145,4000.0
2017-10-09 10:20:00,37.43,37.43,37.34,37.34,7596.0,34.4329,34.4329,34.3501,34.3501,7596.0
2017-10-09 10:25:00,37.35,37.4,37.35,37.4,13564.0,34.3593,34.4053,34.3593,34.4053,13564.0
2017-10-09 10:30:00,37.4,37.4,37.37,37.38,12048.0,34.4053,34.4053,34.3777,34.3869,12048.0
2017-10-09 10:35:00,37.38,37.41,37.38,37.39,12800.0,34.3869,34.4145,34.3869,34.3961,12800.0
2017-10-09 10:40:00,37.4,37.43,37.4,37.42,9616.0,34.4053,34.4329,34.4053,34.4237,9616.0
2017-10-09 10:45:00,37.43,37.43,37.41,37.41,7432.0,34.4329,34.4329,34.4145,34.4145,7432.0
2017-10-09 10:50:00,37.39,37.47,37.39,37.47,12844.0,34.3961,34.4697,34.3961,34.4697,12844.0
2017-10-09 10:55:00,37.46,37.48,37.44,37.46,25804.0,34.4605,34.4789,34.4421,34.4605,25804.0
2017-10-09 11:00:00,37.47,37.47,37.44,37.45,7600.0,34.4697,34.4697,34.4421,34.4513,7600.0
2017-10-09 11:05:00,37.44,37.46,37.43,37.43,12400.0,34.4421,34.4605,34.4329,34.4329,12400.0
2017-10-09 11:10:00,37.43,37.44,37.41,37.44,4968.0,34.4329,34.4421,34.4145,34.4421,4968.0
2017-10-09 11:15:00,37.45,37.46,37.44,37.46,3200.0,34.4513,34.4605,34.4421,34.4605,3200.0
2017-10-09 11:20:00,37.47,37.48,37.46,37.48,4000.0,34.4697,34.4789,34.4605,34.4789,4000.0
2017-10-09 11:25:00,37.48,37.49,37.46,37.49,2400.0,34.4789,34.4881,34.4605,34.4881,2400.0
2017-10-09 11:30:00,37.48,37.49,37.47,37.47,7000.0,34.4789,34.4881,34.4697,34.4697,7000.0
2017-10-09 11:35:00,37.46,37.46,37.44,37.45,11320.0,34.4605,34.4605,34.4421,34.4513,11320.0
2017-10-09 11:40:00,37.45,37.46,37.45,37.46,9760.0,34.4513,34.4605,34.4513,34.4605,9760.0
2017-10-09 11:45:00,37.45,37.47,37.42,37.42,18148.0,34.4513,34.4697,34.4237,34.4237,18148.0
2017-10-09 11:50:00,37.42,37.42,37.4,37.42,8524.0,34.4237,34.4237,34.4053,34.4237,8524.0
2017-10-09 11:55:00,37.42,37.43,37.42,37.43,1200.0,34.4237,34.4329,34.4237,34.4329,1200.0
2017-10-09 12:00:00,37.43,37.44,37.42,37.42,6800.0,34.4329,34.4421,34.4237,34.4237,6800.0
2017-10-09 12:05:00,37.43,37.43,37.4,37.43,20392.0,34.4329,34.4329,34.4053,34.4329,20392.0
2017-10-09 12:10:00,37.43,37.47,37.43,37.47,10400.0,34.4329,34.4697,34.4329,34.4697,10400.0
2017-10-09 12:15:00,37.48,37.49,37.47,37.49,3200.0,34.4789,34.4881,34.4697,34.4881,3200.0
2017-10-09 12:20:00,37.48,37.48,37.48,37.48,2400.0,34.4789,34.4789,34.4789,34.4789,2400.0
2017-10-09 12:25:00,37.47,37.47,37.46,37.47,1600.0,34.4697,34.4697,34.4605,34.4697,1600.0
2017-10-09 12:30:00,37.47,37.47,37.44,37.44,6800.0,34.4697,34.4697,34.4421,34.4421,6800.0
2017-10-09 12:35:00,37.42,37.42,37.42,37.42,800.0,34.4237,34.4237,34.4237,34.4237,800.0
2017-10-09 12:40:00,37.42,37.42,37.41,37.42,7960.0,34.4237,34.4237,34.4145,34.4237,7960.0
2017-10-09 12:45:00,37.43,37.43,37.41,37.43,7420.0,34.4329,34.4329,34.4145,34.4329,7420.0
2017-10-09 12:50:00,37.44,37.46,37.44,37.45,2800.0,34.4421,34.4605,34.4421,34.4513,2800.0
2017-10-09 12:55:00,37.44,37.45,37.43,37.43,8548.0,34.4421,34.4513,34.4329,34.4329,8548.0
2017-10-09 13:00:00,37.45,37.46,37.45,37.45,2896.0,34.4513,34.4605,34.4513,34.4513,2896.0
2017-10-09 13:05:00,37.43,37.44,37.42,37.42,30260.0,34.4329,34.4421,34.4237,34.4237,30260.0
2017-10-09 13:10:00,37.42,37.45,37.42,37.45,9112.0,34.4237,34.4513,34.4237,34.4513,9112.0
2017-10-09 13:15:00,37.45,37.47,37.45,37.47,3612.0,34.4513,34.4697,34.4513,34.4697,3612.0
2017-10-09 13:20:00,37.46,37.46,37.42,37.44,6400.0,34.4605,34.4605,34.4237,34.4421,6400.0
2017-10-09 13:25:00,37.44,37.44,37.42,37.44,4148.0,34.4421,34.4421,34.4237,34.4421,4148.0
2017-10-09 13:30:00,37.44,37.45,37.43,37.44,2200.0,34.4421,34.4513,34.4329,34.4421,2200.0
2017-10-09 13:35:00,37.45,37.45,37.43,37.43,1200.0,34.4513,34.4513,34.4329,34.4329,1200.0
2017-10-09 13:40:00,37.44,37.44,37.42,37.44,2000.0,34.4421,34.4421,34.4237,34.4421,2000.0
2017-10-09 13:45:00,37.43,37.43,37.42,37.42,4440.0,34.4329,34.4329,34.4237,34.4237,4440.0
2017-10-09 13:50:00,37.41,37.42,37.39,37.42,20224.0,34.4145,34.4237,34.3961,34.4237,20224.0
2017-10-09 13:55:00,37.42,37.43,37.42,37.43,7200.0,34.4237,34.4329,34.4237,34.4329,7200.0
2017-10-09 14:00:00,37.42,37.43,37.41,37.43,10612.0,34.4237,34.4329,34.4145,34.4329,10612.0
2017-10-09 14:05:00,37.43,37.43,37.42,37.43,10644.0,34.4329,34.4329,34.4237,34.4329,10644.0
2017-10-09 14:10:00,37.42,37.43,37.42,37.42,5600.0,34.4237,34.4329,34.4237,34.4237,5600.0
2017-10-09 14:15:00,37.43,37.43,37.41,37.42,4800.0,34.4329,34.4329,34.4145,34.4237,4800.0
2017-10-09 14:20:00,37.41,37.42,37.41,37.41,2400.0,34.4145,34.4237,34.4145,34.4145,2400.0
2017-10-09 14:25:00,37.42,37.42,37.41,37.42,1600.0,34.4237,34.4237,34.4145,34.4237,1600.0
2017-10-09 14:30:00,37.41,37.42,37.38,37.38,13200.0,34.4145,34.4237,34.3869,34.3869,13200.0
2017-10-09 14:35:00,37.38,37.38,37.35,37.37,11552.0,34.3869,34.3869,34.3593,34.3777,11552.0
2017-10-09 14:40:00,37.37,37.37,37.35,37.37,12600.0,34.3777,34.3777,34.3593,34.3777,12600.0
2017-10-09 14:45:00,37.37,37.37,37.37,37.37,2944.0,34.3777,34.3777,34.3777,34.3777,2944.0
2017-10-09 14:50:00,37.37,37.37,37.36,37.37,4400.0,34.3777,34.3777,34.3685,34.3777,4400.0
2017-10-09 14:55:00,37.37,37.37,37.35,37.36,18800.0,34.3777,34.3777,34.3593,34.3685,18800.0
2017-10-09 15:00:00,37.35,37.35,37.31,37.33,18400.0,34.3593,34.3593,34.3225,34.3409,18400.0
2017-10-09 15:05:00,37.32,37.32,37.27,37.31,12000.0,34.3317,34.3317,34.2857,34.3225,12000.0
2017-10-09 15:10:00,37.32,37.32,37.3,37.31,7600.0,34.3317,34.3317,34.3133,34.3225,7600.0
2017-10-09 15:15:00,37.31,37.31,37.3,37.31,10480.0,34.3225,34.3225,34.3133,34.3225,10480.0
2017-10-09 15:20:00,37.31,37.32,37.3,37.31,23832.0,34.3225,34.3317,34.3133,34.3225,23832.0
2017-10-09 15:25:00,37.31,37.31,37.3,37.31,62864.0,34.3225,34.3225,34.3133,34.3225,62864.0
2017-10-09 15:30:00,37.31,37.31,37.3,37.31,66688.0,34.3225,34.3225,34.3133,34.3225,66688.0
2017-10-09 15:35:00,37.31,37.31,37.3,37.31,60936.0,34.3225,34.3225,34.3133,34.3225,60936.0
2017-10-09 15:40:00,37.31,37.38,37.31,37.38,38116.0,34.3225,34.3869,34.3225,34.3869,38116.0
2017-10-09 15:45:00,37.38,37.41,37.36,37.4,45924.0,34.3869,34.4145,34.3685,34.4053,45924.0
2017-10-09 15:50:00,37.4,37.42,37.4,37.42,25364.0,34.4053,34.4237,34.4053,34.4237,25364.0
2017-10-09 15:55:00,37.43,37.43,37.39,37.4,51744.0,34.4329,34.4329,34.3961,34.4053,51744.0
2017-10-10 09:30:00,37.38,37.42,37.38,37.42,42376.0,34.3869,34.4237,34.3869,34.4237,42376.0
2017-10-10 09:35:00,37.47,37.47,37.45,37.45,8800.0,34.4697,34.4697,34.4513,34.4513,8800.0
2017-10-10 09:40:00,37.46,37.47,37.45,37.47,2400.0,34.4605,34.4697,34.4513,34.4697,2400.0
2017-10-10 09:45:00,37.48,37.5,37.45,37.47,21060.0,34.4789,34.4973,34.4513,34.4697,21060.0
2017-10-10 09:50:00,37.47,37.48,37.43,37.43,4000.0,34.4697,34.4789,34.4329,34.4329,4000.0
2017-10-10 09:55:00,37.43,37.44,37.41,37.43,199600.0,34.4329,34.4421,34.4145,34.4329,199600.0
2017-10-10 10:00:00,37.42,37.44,37.41,37.43,27244.0,34.4237,34.4421,34.4145,34.4329,27244.0
2017-10-10 10:05:00,37.42,37.47,37.42,37.43,34788.0,34.4237,34.4697,34.4237,34.4329,34788.0
2017-10-10 10:10:00,37.44,37.46,37.44,37.44,18396.0,34.4421,34.4605,34.4421,34.4421,18396.0
2017-10-10 10:15:00,37.43,37.46,37.41,37.44,100400.0,34.4329,34.4605,34.4145,34.4421,100400.0
2017-10-10 10:20:00,37.38,37.42,37.38,37.42,15440.0,34.3869,34.4237,34.3869,34.4237,15440.0
2017-10-10 10:25:00,37.41,37.46,37.41,37.46,12000.0,34.4145,34.4605,34.4145,34.4605,12000.0
2017-10-10 10:30:00,37.47,37.47,37.45,37.45,16684.0,34.4697,34.4697,34.4513,34.4513,16684.0
2017-10-10 10:35:00,37.44,37.46,37.43,37.45,37044.0,34.4421,34.4605,34.4329,34.4513,37044.0
2017-10-10 10:40:00,37.45,37.48,37.45,37.48,17000.0,34.4513,34.4789,34.4513,34.4789,17000.0
2017-10-10 10:45:00,37.48,37.52,37.47,37.52,24972.0,34.4789,34.5157,34.4697,34.5157,24972.0
2017-10-10 10:50:00,37.52,37.55,37.5,37.55,35792.0,34.5157,34.5433,34.4973,34.5433,35792.0
2017-10-10 10:55:00,37.56,37.56,37.53,37.54,25336.0,34.5525,34.5525,34.5249,34.5341,25336.0
2017-10-10 11:00:00,37.52,37.54,37.49,37.54,24920.0,34.5157,34.5341,34.4881,34.5341,24920.0
2017-10-10 11:05:00,37.53,37.54,37.52,37.53,57316.0,34.5249,34.5341,34.5157,34.5249,57316.0
2017-10-10 11:10:00,37.53,37.53,37.51,37.51,6800.0,34.5249,34.5249,34.5065,34.5065,6800.0
2017-10-10 11:15:00,37.5,37.51,37.49,37.5,37200.0,34.4973,34.5065,34.4881,34.4973,37200.0
2017-10-10 11:20:00,37.49,37.55,37.49,37.53,26456.0,34.4881,34.5433,34.4881,34.5249,26456.0
2017-10-10 11:25:00,37.53,37.55,37.53,37.55,2000.0,34.5249,34.5433,34.5249,34.5433,2000.0
2017-10-10 11:30:00,37.54,37.54,37.52,37.53,19020.0,34.5341,34.5341,34.5157,34.5249,19020.0
2017-10-10 11:35:00,37.53,37.53,37.52,37.52,8856.0,34.5249,34.5249,34.5157,34.5157,8856.0
2017-10-10 11:40:00,37.51,37.51,37.49,37.49,4000.0,34.5065,34.5065,34.4881,34.4881,4000.0
2017-10-10 11:45:00,37.49,37.52,37.49,37.51,21584.0,34.4881,34.5157,34.4881,34.5065,21584.0
2017-10-10 11:50:00,37.51,37.52,37.49,37.51,13776.0,34.5065,34.5157,34.4881,34.5065,13776.0
2017-10-10 11:55:00,37.51,37.53,37.5,37.53,11600.0,34.5065,34.5249,34.4973,34.5249,11600.0
2017-10-10 12:00:00,37.52,37.52,37.51,37.52,7200.0,34.5157,34.5157,34.5065,34.5157,7200.0
2017-10-10 12:05:00,37.51,37.54,37.51,37.52,14000.0,34.5065,34.5341,34.5065,34.5157,14000.0
2017-10-10 12:10:00,37.51,37.52,37.5,37.5,22256.0,34.5065,34.5157,34.4973,34.4973,22256.0
2017-10-10 12:15:00,37.5,37.5,37.48,37.49,12368.0,34.4973,34.4973,34.4789,34.4881,12368.0
2017-10-10 12:20:00,37.49,37.53,37.49,37.53,17376.0,34.4881,34.5249,34.4881,34.5249,17376.0
2017-10-10 12:25:00,37.52,37.53,37.52,37.52,8324.0,34.5157,34.5249,34.5157,34.5157,8324.0
2017-10-10 12:30:00,37.52,37.52,37.52,37.52,1200.0,34.5157,34.5157,34.5157,34.5157,1200.0
2017-10-10 12:35:00,37.53,37.54,37.52,37.52,14348.0,34.5249,34.5341,34.5157,34.5157,14348.0
2017-10-10 12:40:00,37.52,37.53,37.52,37.52,9320.0,34.5157,34.5249,34.5157,34.5157,9320.0
2017-10-10 12:45:00,37.52,37.52,37.49,37.49,5400.0,34.5157,34.5157,34.4881,34.4881,5400.0
2017-10-10 12:50:00,37.5,37.5,37.49,37.49,1600.0,34.4973,34.4973,34.4881,34.4881,1600.0
2017-10-10 12:55:00,37.49,37.49,37.49,37.49,1400.0,34.4881,34.4881,34.4881,34.4881,1400.0
2017-10-10 13:00:00,37.49,37.52,37.49,37.51,21020.0,34.4881,34.5157,34.4881,34.5065,21020.0
2017-10-10 13:05:00,37.51,37.51,37.5,37.5,2400.0,34.5065,34.5065,34.4973,34.4973,2400.0
2017-10-10 13:10:00,37.51,37.52,37.51,37.52,11200.0,34.5065,34.5157,34.5065,34.5157,11200.0
2017-10-10 13:15:00,37.52,37.52,37.49,37.5,3200.0,34.5157,34.5157,34.4881,34.4973,3200.0
2017-10-10 13:20:00,37.5,37.51,37.49,37.51,11760.0,34.4973,34.5065,34.4881,34.5065,11760.0
2017-10-10 13:25:00,37.51,37.52,37.5,37.52,10800.0,34.5065,34.5157,34.4973,34.5157,10800.0
2017-10-10 13:30:00,37.52,37.52,37.5,37.52,9200.0,34.5157,34.5157,34.4973,34.5157,9200.0
2017-10-10 13:35:00,37.52,37.54,37.52,37.54,10656.0,34.5157,34.5341,34.5157,34.5341,10656.0
2017-10-10 13:40:00,37.54,37.56,37.54,37.55,13504.0,34.5341,34.5525,34.5341,34.5433,13504.0
2017-10-10 13:45:00,37.55,37.55,37.53,37.54,37108.0,34.5433,34.5433,34.5249,34.5341,37108.0
2017-10-10 13:50:00,37.54,37.55,37.54,37.55,6000.0,34.5341,34.5433,34.5341,34.5433,6000.0
2017-10-10 13:55:00,37.55,37.56,37.55,37.55,17284.0,34.5433,34.5525,34.5433,34.5433,17284.0
2017-10-10 14:00:00,37.55,37.56,37.54,37.56,10144.0,34.5433,34.5525,34.5341,34.5525,10144.0
2017-10-10 14:05:00,37.56,37.58,37.55,37.55,25588.0,34.5525,34.5709,34.5433,34.5433,25588.0
2017-10-10 14:10:00,37.55,37.55,37.55,37.55,400.0,34.5433,34.5433,34.5433,34.5433,400.0
2017-10-10 14:15:00,37.55,37.55,37.51,37.51,21076.0,34.5433,34.5433,34.5065,34.5065,21076.0
2017-10-10 14:20:00,37.5,37.52,37.49,37.52,21512.0,34.4973,34.5157,34.4881,34.5157,21512.0
2017-10-10 14:25:00,37.52,37.54,37.51,37.54,8800.0,34.5157,34.5341,34.5065,34.5341,8800.0
2017-10-10 14:30:00,37.54,37.55,37.53,37.55,9644.0,34.5341,34.5433,34.5249,34.5433,9644.0
2017-10-10 14:35:00,37.55,37.55,37.5,37.5,4400.0,34.5433,34.5433,34.4973,34.4973,4400.0
2017-10-10 14:40:00,37.51,37.53,37.51,37.52,15392.0,34.5065,34.5249,34.5065,34.5157,15392.0
2017-10-10 14:45:00,37.5,37.53,37.5,37.52,10400.0,34.4973,34.5249,34.4973,34.5157,10400.0
2017-10-10 14:50:00,37.54,37.54,37.52,37.52,3200.0,34.5341,34.5341,34.5157,34.5157,3200.0
2017-10-10 14:55:00,37.51,37.52,37.51,37.51,24424.0,34.5065,34.5157,34.5065,34.5065,24424.0
2017-10-10 15:00:00,37.52,37.54,37.51,37.54,8056.0,34.5157,34.5341,34.5065,34.5341,8056.0
2017-10-10 15:05:00,37.54,37.55,37.52,37.53,8000.0,34.5341,34.5433,34.5157,34.5249,8000.0
2017-10-10 15:10:00,37.54,37.55,37.53,37.53,22396.0,34.5341,34.5433,34.5249,34.5249,22396.0
2017-10-10 15:15:00,37.51,37.51,37.51,37.51,2000.0,34.5065,34.5065,34.5065,34.5065,2000.0
2017-10-10 15:20:00,37.51,37.51,37.5,37.51,24000.0,34.5065,34.5065,34.4973,34.5065,24000.0
2017-10-10 15:25:00,37.51,37.52,37.5,37.52,18300.0,34.5065,34.5157,34.4973,34.5157,18300.0
2017-10-10 15:30:00,37.53,37.55,37.53,37.54,21092.0,34.5249,34.5433,34.5249,34.5341,21092.0
2017-10-10 15:35:00,37.54,37.55,37.53,37.53,12924.0,34.5341,34.5433,34.5249,34.5249,12924.0
2017-10-10 15:40:00,37.52,37.52,37.52,37.52,12800.0,34.5157,34.5157,34.5157,34.5157,12800.0
2017-10-10 15:45:00,37.52,37.53,37.52,37.53,27092.0,34.5157,34.5249,34.5157,34.5249,27092.0
2017-10-10 15:50:00,37.53,37.61,37.53,37.56,83020.0,34.5249,34.5985,34.5249,34.5525,83020.0
2017-10-10 15:55:00,37.56,37.57,37.55,37.56,82864.0,34.5525,34.5617,34.5433,34.5525,82864.0
2017-10-11 09:30:00,37.51,37.56,37.4,37.49,13996.0,34.5065,34.5525,34.4053,34.4881,13996.0
2017-10-11 09:35:00,37.49,37.52,37.45,37.51,22660.0,34.4881,34.5157,34.4513,34.5065,22660.0
2017-10-11 09:40:00,37.51,37.55,37.5,37.52,18852.0,34.5065,34.5433,34.4973,34.5157,18852.0
2017-10-11 09:45:00,37.54,37.56,37.45,37.49,22400.0,34.5341,34.5525,34.4513,34.4881,22400.0
2017-10-11 09:50:00,37.49,37.51,37.48,37.48,16512.0,34.4881,34.5065,34.4789,34.4789,16512.0
2017-10-11 09:55:00,37.49,37.51,37.49,37.51,7200.0,34.4881,34.5065,34.4881,34.5065,7200.0
2017-10-11 10:00:00,37.49,37.54,37.45,37.52,10400.0,34.4881,34.5341,34.4513,34.5157,10400.0
2017-10-11 10:05:00,37.52,37.52,37.48,37.48,4000.0,34.5157,34.5157,34.4789,34.4789,4000.0
2017-10-11 10:10:00,37.5,37.5,37.48,37.48,1600.0,34.4973,34.4973,34.4789,34.4789,1600.0
2017-10-11 10:15:00,37.49,37.52,37.48,37.51,22720.0,34.4881,34.5157,34.4789,34.5065,22720.0
2017-10-11 10:20:00,37.5,37.53,37.49,37.52,8400.0,34.4973,34.5249,34.4881,34.5157,8400.0
2017-10-11 10:25:00,37.51,37.56,37.51,37.56,7200.0,34.5065,34.5525,34.5065,34.5525,7200.0
2017-10-11 10:30:00,37.54,37.56,37.52,37.52,5608.0,34.5341,34.5525,34.5157,34.5157,5608.0
2017-10-11 10:35:00,37.52,37.54,37.51,37.51,5200.0,34.5157,34.5341,34.5065,34.5065,5200.0
2017-10-11 10:40:00,37.52,37.55,37.51,37.55,5200.0,34.5157,34.5433,34.5065,34.5433,5200.0
2017-10-11 10:45:00,37.55,37.58,37.54,37.58,7600.0,34.5433,34.5709,34.5341,34.5709,7600.0
2017-10-11 10:50:00,37.57,37.57,37.54,37.55,7620.0,34.5617,34.5617,34.5341,34.5433,7620.0
2017-10-11 10:55:00,37.56,37.57,37.54,37.57,12872.0,34.5525,34.5617,34.5341,34.5617,12872.0
2017-10-11 11:00:00,37.57,37.58,37.54,37.54,8400.0,34.5617,34.5709,34.5341,34.5341,8400.0
2017-10-11 11:05:00,37.55,37.59,37.55,37.56,7500.0,34.5433,34.5801,34.5433,34.5525,7500.0
2017-10-11 11:10:00,37.58,37.58,37.56,37.57,2800.0,34.5709,34.5709,34.5525,34.5617,2800.0
2017-10-11 11:15:00,37.56,37.58,37.56,37.56,1200.0,34.5525,34.5709,34.5525,34.5525,1200.0
2017-10-11 11:20:00,37.58,37.59,37.56,37.57,11820.0,34.5709,34.5801,34.5525,34.5617,11820.0
2017-10-11 11:25:00,37.56,37.58,37.56,37.56,3600.0,34.5525,34.5709,34.5525,34.5525,3600.0
2017-10-11 11:30:00,37.58,37.58,37.55,37.55,12008.0,34.5709,34.5709,34.5433,34.5433,12008.0
2017-10-11 11:35:00,37.55,37.57,37.54,37.56,10800.0,34.5433,34.5617,34.5341,34.5525,10800.0
2017-10-11 11:40:00,37.55,37.55,37.51,37.51,6948.0,34.5433,34.5433,34.5065,34.5065,6948.0
2017-10-11 11:45:00,37.53,37.54,37.52,37.54,16860.0,34.5249,34.5341,34.5157,34.5341,16860.0
2017-10-11 11:50:00,37.54,37.55,37.53,37.55,6128.0,34.5341,34.5433,34.5249,34.5433,6128.0
2017-10-11 11:55:00,37.55,37.55,37.52,37.52,4000.0,34.5433,34.5433,34.5157,34.5157,4000.0
2017-10-11 12:00:00,37.54,37.55,37.53,37.55,4800.0,34.5341,34.5433,34.5249,34.5433,4800.0
2017-10-11 12:05:00,37.55,37.55,37.52,37.54,4400.0,34.5433,34.5433,34.5157,34.5341,4400.0
2017-10-11 12:10:00,37.53,37.54,37.51,37.52,10060.0,34.5249,34.5341,34.5065,34.5157,10060.0
2017-10-11 12:15:00,37.52,37.53,37.51,37.52,26800.0,34.5157,34.5249,34.5065,34.5157,26800.0
2017-10-11 12:20:00,37.52,37.53,37.52,37.53,4400.0,34.5157,34.5249,34.5157,34.5249,4400.0
2017-10-11 12:25:00,37.52,37.56,37.52,37.54,23220.0,34.5157,34.5525,34.5157,34.5341,23220.0
2017-10-11 12:30:00,37.54,37.55,37.51,37.54,6400.0,34.5341,34.5433,34.5065,34.5341,6400.0
2017-10-11 12:35:00,37.53,37.54,37.52,37.54,4400.0,34.5249,34.5341,34.5157,34.5341,4400.0
2017-10-11 12:40:00,37.52,37.54,37.52,37.52,2800.0,34.5157,34.5341,34.5157,34.5157,2800.0
2017-10-11 12:45:00,37.52,37.53,37.52,37.52,7560.0,34.5157,34.5249,34.5157,34.5157,7560.0
2017-10-11 12:50:00,37.52,37.54,37.52,37.53,33136.0,34.5157,34.5341,34.5157,34.5249,33136.0
2017-10-11 12:55:00,37.54,37.56,37.54,37.56,5300.0,34.5341,34.5525,34.5341,34.5525,5300.0
2017-10-11 13:00:00,37.56,37.58,37.55,37.56,8400.0,34.5525,34.5709,34.5433,34.5525,8400.0
2017-10-11 13:05:00,37.56,37.56,37.56,37.56,400.0,34.5525,34.5525,34.5525,34.5525,400.0
2017-10-11 13:10:00,37.56,37.58,37.56,37.58,8400.0,34.5525,34.5709,34.5525,34.5709,8400.0
2017-10-11 13:15:00,37.57,37.61,37.57,37.6,16888.0,34.5617,34.5985,34.5617,34.5893,16888.0
2017-10-11 13:20:00,37.6,37.6,37.59,37.59,5600.0,34.5893,34.5893,34.5801,34.5801,5600.0
2017-10-11 13:25:00,37.59,37.6,37.59,37.59,2000.0,34.5801,34.5893,34.5801,34.5801,2000.0
2017-10-11 13:30:00,37.6,37.6,37.59,37.6,4400.0,34.5893,34.5893,34.5801,34.5893,4400.0
2017-10-11 13:35:00,37.59,37.62,37.58,37.61,16004.0,34.5801,34.6077,34.5709,34.5985,16004.0
2017-10-11 13:40:00,37.61,37.63,37.6,37.61,8684.0,34.5985,34.6169,34.5893,34.5985,8684.0
2017-10-11 13:45:00,37.6,37.6,37.58,37.58,3200.0,34.5893,34.5893,34.5709,34.5709,3200.0
2017-10-11 13:50:00,37.6,37.6,37.58,37.58,13668.0,34.5893,34.5893,34.5709,34.5709,13668.0
2017-10-11 13:55:00,37.59,37.59,37.55,37.56,10156.0,34.5801,34.5801,34.5433,34.5525,10156.0
2017-10-11 14:00:00,37.57,37.58,37.55,37.58,4400.0,34.5617,34.5709,34.5433,34.5709,4400.0
2017-10-11 14:05:00,37.57,37.62,37.57,37.61,16140.0,34.5617,34.6077,34.5617,34.5985,16140.0
2017-10-11 14:10:00,37.61,37.61,37.59,37.61,4004.0,34.5985,34.5985,34.5801,34.5985,4004.0
2017-10-11 14:15:00,37.61,37.63,37.59,37.63,14200.0,34.5985,34.6169,34.5801,34.6169,14200.0
2017-10-11 14:20:00,37.62,37.63,37.61,37.61,5020.0,34.6077,34.6169,34.5985,34.5985,5020.0
2017-10-11 14:25:00,37.62,37.63,37.61,37.63,15772.0,34.6077,34.6169,34.5985,34.6169,15772.0
2017-10-11 14:30:00,37.63,37.66,37.59,37.61,29048.0,34.6169,34.6445,34.5801,34.5985,29048.0
2017-10-11 14:35:00,37.61,37.63,37.6,37.63,5596.0,34.5985,34.6169,34.5893,34.6169,5596.0
2017-10-11 14:40:00,37.63,37.65,37.62,37.64,7200.0,34.6169,34.6353,34.6077,34.6261,7200.0
2017-10-11 14:45:00,37.64,37.65,37.63,37.63,6400.0,34.6261,34.6353,34.6169,34.6169,6400.0
2017-10-11 14:50:00,37.63,37.64,37.62,37.64,18308.0,34.6169,34.6261,34.6077,34.6261,18308.0
2017-10-11 14:55:00,37.63,37.64,37.62,37.64,14960.0,34.6169,34.6261,34.6077,34.6261,14960.0
2017-10-11 15:00:00,37.64,37.64,37.62,37.62,7312.0,34.6261,34.6261,34.6077,34.6077,7312.0
2017-10-11 15:05:00,37.63,37.65,37.62,37.64,16968.0,34.6169,34.6353,34.6077,34.6261,16968.0
2017-10-11 15:10:00,37.65,37.65,37.64,37.64,5200.0,34.6353,34.6353,34.6261,34.6261,5200.0
2017-10-11 15:15:00,37.65,37.66,37.64,37.65,16356.0,34.6353,34.6445,34.6261,34.6353,16356.0
2017-10-11 15:20:00,37.65,37.67,37.65,37.65,7968.0,34.6353,34.6537,34.6353,34.6353,7968.0
2017-10-11 15:25:00,37.65,37.65,37.63,37.64,16620.0,34.6353,34.6353,34.6169,34.6261,16620.0
2017-10-11 15:30:00,37.65,37.65,37.63,37.63,5980.0,34.6353,34.6353,34.6169,34.6169,5980.0
2017-10-11 15:35:00,37.64,37.64,37.62,37.63,26844.0,34.6261,34.6261,34.6077,34.6169,26844.0
2017-10-11 15:40:00,37.63,37.64,37.63,37.64,24596.0,34.6169,34.6261,34.6169,34.6261,24596.0
2017-10-11 15:45:00,37.63,37.64,37.62,37.63,30360.0,34.6169,34.6261,34.6077,34.6169,30360.0
2017-10-11 15:50:00,37.63,37.66,37.63,37.65,43512.0,34.6169,34.6445,34.6169,34.6353,43512.0
2017-10-11 15:55:00,37.65,37.68,37.64,37.67,65856.0,34.6353,34.6629,34.6261,34.6537,65856.0
2017-10-12 09:30:00,37.63,37.78,37.62,37.69,25664.0,34.6169,34.7548,34.6077,34.6721,25664.0
2017-10-12 09:35:00,37.67,37.75,37.65,37.69,7200.0,34.6537,34.7273,34.6353,34.6721,7200.0
2017-10-12 09:40:00,37.67,37.7,37.62,37.68,8400.0,34.6537,34.6813,34.6077,34.6629,8400.0
2017-10-12 09:45:00,37.71,37.71,37.63,37.71,6400.0,34.6905,34.6905,34.6169,34.6905,6400.0
2017-10-12 09:50:00,37.71,37.78,37.71,37.73,4340.0,34.6905,34.7548,34.6905,34.7089,4340.0
2017-10-12 09:55:00,37.73,37.75,37.73,37.75,2460.0,34.7089,34.7273,34.7089,34.7273,2460.0
2017-10-12 10:00:00,37.74,37.74,37.68,37.71,8648.0,34.7181,34.7181,34.6629,34.6905,8648.0
2017-10-12 10:05:00,37.71,37.71,37.66,37.66,4428.0,34.6905,34.6905,34.6445,34.6445,4428.0
2017-10-12 10:10:00,37.67,37.72,37.67,37.72,6000.0,34.6537,34.6997,34.6537,34.6997,6000.0
2017-10-12 10:15:00,37.73,37.77,37.72,37.77,10464.0,34.7089,34.7457,34.6997,34.7457,10464.0
2017-10-12 10:20:00,37.78,37.79,37.74,37.77,8796.0,34.7548,34.764,34.7181,34.7457,8796.0
2017-10-12 10:25:00,37.77,37.77,37.74,37.75,13916.0,34.7457,34.7457,34.7181,34.7273,13916.0
2017-10-12 10:30:00,37.76,37.78,37.76,37.76,9912.0,34.7365,34.7548,34.7365,34.7365,9912.0
2017-10-12 10:35:00,37.79,37.8,37.77,37.8,17564.0,34.764,34.7732,34.7457,34.7732,17564.0
2017-10-12 10:40:00,37.83,37.88,37.83,37.85,12864.0,34.8008,34.8468,34.8008,34.8192,12864.0
2017-10-12 10:45:00,37.82,37.85,37.82,37.84,11080.0,34.7916,34.8192,34.7916,34.81,11080.0
2017-10-12 10:50:00,37.84,37.86,37.83,37.85,10388.0,34.81,34.8284,34.8008,34.8192,10388.0
2017-10-12 10:55:00,37.85,37.85,37.83,37.83,7292.0,34.8192,34.8192,34.8008,34.8008,7292.0
2017-10-12 11:00:00,37.85,37.85,37.84,37.85,5588.0,34.8192,34.8192,34.81,34.8192,5588.0
2017-10-12 11:05:00,37.84,37.9,37.83,37.89,9600.0,34.81,34.8652,34.8008,34.856,9600.0
2017-10-12 11:10:00,37.87,37.9,37.87,37.89,18004.0,34.8376,34.8652,34.8376,34.856,18004.0
2017-10-12 11:15:00,37.9,37.9,37.88,37.88,800.0,34.8652,34.8652,34.8468,34.8468,800.0
2017-10-12 11:20:00,37.88,37.89,37.83,37.84,19744.0,34.8468,34.856,34.8008,34.81,19744.0
2017-10-12 11:25:00,37.84,37.85,37.83,37.84,4000.0,34.81,34.8192,34.8008,34.81,4000.0
2017-10-12 11:30:00,37.85,37.88,37.84,37.87,27760.0,34.8192,34.8468,34.81,34.8376,27760.0
2017-10-12 11:35:00,37.88,37.88,37.86,37.86,13200.0,34.8468,34.8468,34.8284,34.8284,13200.0
2017-10-12 11:40:00,37.88,37.88,37.84,37.84,6000.0,34.8468,34.8468,34.81,34.81,6000.0
2017-10-12 11:45:00,37.83,37.84,37.8,37.82,5816.0,34.8008,34.81,34.7732,34.7916,5816.0
2017-10-12 11:50:00,37.81,37.83,37.8,37.83,4800.0,34.7824,34.8008,34.7732,34.8008,4800.0
2017-10-12 11:55:00,37.83,37.85,37.82,37.85,5200.0,34.8008,34.8192,34.7916,34.8192,5200.0
2017-10-12 12:00:00,37.85,37.85,37.81,37.82,8800.0,34.8192,34.8192,34.7824,34.7916,8800.0
2017-10-12 12:05:00,37.84,37.84,37.81,37.83,4400.0,34.81,34.81,34.7824,34.8008,4400.0
2017-10-12 12:10:00,37.82,37.85,37.81,37.85,8800.0,34.7916,34.8192,34.7824,34.8192,8800.0
2017-10-12 12:15:00,37.85,37.87,37.84,37.85,14324.0,34.8192,34.8376,34.81,34.8192,14324.0
2017-10-12 12:20:00,37.85,37.87,37.85,37.87,5200.0,34.8192,34.8376,34.8192,34.8376,5200.0
2017-10-12 12:25:00,37.87,37.89,37.86,37.89,20000.0,34.8376,34.856,34.8284,34.856,20000.0
2017-10-12 12:30:00,37.89,37.89,37.86,37.88,13592.0,34.856,34.856,34.8284,34.8468,13592.0
2017-10-12 12:35:00,37.87,37.88,37.85,37.87,13200.0,34.8376,34.8468,34.8192,34.8376,13200.0
2017-10-12 12:40:00,37.86,37.88,37.85,37.86,12096.0,34.8284,34.8468,34.8192,34.8284,12096.0
2017-10-12 12:45:00,37.85,37.87,37.85,37.87,2100.0,34.8192,34.8376,34.8192,34.8376,2100.0
2017-10-12 12:50:00,37.87,37.88,37.85,37.88,15400.0,34.8376,34.8468,34.8192,34.8468,15400.0
2017-10-12 12:55:00,37.87,37.9,37.87,37.88,9600.0,34.8376,34.8652,34.8376,34.8468,9600.0
2017-10-12 13:00:00,37.89,37.91,37.88,37.9,10940.0,34.856,34.8744,34.8468,34.8652,10940.0
2017-10-12 13:05:00,37.9,37.94,37.9,37.93,11856.0,34.8652,34.902,34.8652,34.8928,11856.0
2017-10-12 13:10:00,37.92,37.93,37.91,37.93,7588.0,34.8836,34.8928,34.8744,34.8928,7588.0
2017-10-12 13:15:00,37.93,37.94,37.9,37.91,8000.0,34.8928,34.902,34.8652,34.8744,8000.0
2017-10-12 13:20:00,37.9,37.93,37.9,37.93,5200.0,34.8652,34.8928,34.8652,34.8928,5200.0
2017-10-12 13:25:00,37.91,37.91,37.88,37.89,8400.0,34.8744,34.8744,34.8468,34.856,8400.0
2017-10-12 13:30:00,37.9,37.92,37.9,37.91,2800.0,34.8652,34.8836,34.8652,34.8744,2800.0
2017-10-12 13:35:00,37.91,37.93,37.89,37.92,37492.0,34.8744,34.8928,34.856,34.8836,37492.0
2017-10-12 13:40:00,37.9,37.9,37.88,37.88,15200.0,34.8652,34.8652,34.8468,34.8468,15200.0
2017-10-12 13:45:00,37.89,37.9,37.89,37.9,9600.0,34.856,34.8652,34.856,34.8652,9600.0
2017-10-12 13:50:00,37.89,37.9,37.89,37.89,14556.0,34.856,34.8652,34.856,34.856,14556.0
2017-10-12 13:55:00,37.9,37.91,37.89,37.9,18628.0,34.8652,34.8744,34.856,34.8652,18628.0
2017-10-12 14:00:00,37.9,37.92,37.9,37.92,14400.0,34.8652,34.8836,34.8652,34.8836,14400.0
2017-10-12 14:05:00,37.91,37.93,37.91,37.93,10400.0,34.8744,34.8928,34.8744,34.8928,10400.0
2017-10-12 14:10:00,37.92,37.92,37.9,37.9,10120.0,34.8836,34.8836,34.8652,34.8652,10120.0
2017-10-12 14:15:00,37.91,37.92,37.9,37.9,6000.0,34.8744,34.8836,34.8652,34.8652,6000.0
2017-10-12 14:20:00,37.9,37.92,37.9,37.9,12532.0,34.8652,34.8836,34.8652,34.8652,12532.0
2017-10-12 14:25:00,37.9,37.9,37.89,37.9,26880.0,34.8652,34.8652,34.856,34.8652,26880.0
2017-10-12 14:30:00,37.89,37.9,37.88,37.89,13200.0,34.856,34.8652,34.8468,34.856,13200.0
2017-10-12 14:35:00,37.89,37.9,37.88,37.88,36724.0,34.856,34.8652,34.8468,34.8468,36724.0
2017-10-12 14:40:00,37.89,37.9,37.88,37.9,2800.0,34.856,34.8652,34.8468,34.8652,2800.0
2017-10-12 14:45:00,37.89,37.9,37.86,37.87,13600.0,34.856,34.8652,34.8284,34.8376,13600.0
2017-10-12 14:50:00,37.87,37.89,37.87,37.88,7416.0,34.8376,34.856,34.8376,34.8468,7416.0
2017-10-12 14:55:00,37.9,37.9,37.88,37.89,20300.0,34.8652,34.8652,34.8468,34.856,20300.0
2017-10-12 15:00:00,37.9,37.9,37.88,37.88,24924.0,34.8652,34.8652,34.8468,34.8468,24924.0
2017-10-12 15:05:00,37.89,37.9,37.88,37.89,21600.0,34.856,34.8652,34.8468,34.856,21600.0
2017-10-12 15:10:00,37.88,37.9,37.88,37.89,8716.0,34.8468,34.8652,34.8468,34.856,8716.0
2017-10-12 15:15:00,37.88,37.9,37.88,37.89,12704.0,34.8468,34.8652,34.8468,34.856,12704.0
2017-10-12 15:20:00,37.89,37.9,37.88,37.89,11188.0,34.856,34.8652,34.8468,34.856,11188.0
2017-10-12 15:25:00,37.89,37.89,37.87,37.87,18604.0,34.856,34.856,34.8376,34.8376,18604.0
2017-10-12 15:30:00,37.88,37.89,37.88,37.89,26456.0,34.8468,34.856,34.8468,34.856,26456.0
2017-10-12 15:35:00,37.88,37.9,37.88,37.89,50920.0,34.8468,34.8652,34.8468,34.856,50920.0
2017-10-12 15:40:00,37.89,37.89,37.87,37.87,18000.0,34.856,34.856,34.8376,34.8376,18000.0
2017-10-12 15:45:00,37.87,37.88,37.85,37.86,32944.0,34.8376,34.8468,34.8192,34.8284,32944.0
2017-10-12 15:50:00,37.86,37.88,37.85,37.88,48916.0,34.8284,34.8468,34.8192,34.8468,48916.0
2017-10-12 15:55:00,37.88,37.88,37.87,37.88,83360.0,34.8468,34.8468,34.8376,34.8468,83360.0
2017-10-13 09:30:00,37.97,37.98,37.93,37.93,17480.0,34.9296,34.9388,34.8928,34.8928,17480.0
2017-10-13 09:35:00,37.91,37.97,37.86,37.96,11568.0,34.8744,34.9296,34.8284,34.9204,11568.0
2017-10-13 09:40:00,37.94,37.94,37.92,37.93,1600.0,34.902,34.902,34.8836,34.8928,1600.0
2017-10-13 09:45:00,37.9,37.9,37.89,37.89,1200.0,34.8652,34.8652,34.856,34.856,1200.0
2017-10-13 09:50:00,37.89,37.89,37.85,37.87,4000.0,34.856,34.856,34.8192,34.8376,4000.0
2017-10-13 09:55:00,37.89,37.95,37.88,37.93,17600.0,34.856,34.9112,34.8468,34.8928,17600.0
2017-10-13 10:00:00,37.94,37.99,37.93,37.94,8012.0,34.902,34.948,34.8928,34.902,8012.0
2017-10-13 10:05:00,37.93,37.93,37.93,37.93,400.0,34.8928,34.8928,34.8928,34.8928,400.0
2017-10-13 10:10:00,37.95,37.98,37.92,37.95,12400.0,34.9112,34.9388,34.8836,34.9112,12400.0
2017-10-13 10:15:00,37.94,37.95,37.93,37.95,9796.0,34.902,34.9112,34.8928,34.9112,9796.0
2017-10-13 10:20:00,37.95,37.99,37.92,37.93,35324.0,34.9112,34.948,34.8836,34.8928,35324.0
2017-10-13 10:25:00,37.93,37.97,37.91,37.95,8572.0,34.8928,34.9296,34.8744,34.9112,8572.0
2017-10-13 10:30:00,37.94,37.98,37.94,37.97,10960.0,34.902,34.9388,34.902,34.9296,10960.0
2017-10-13 10:35:00,37.95,37.97,37.95,37.96,4912.0,34.9112,34.9296,34.9112,34.9204,4912.0
2017-10-13 10:40:00,37.98,37.99,37.97,37.98,7920.0,34.9388,34.948,34.9296,34.9388,7920.0
2017-10-13 10:45:00,37.99,38.0,37.95,37.98,12000.0,34.948,34.9572,34.9112,34.9388,12000.0
2017-10-13 10:50:00,37.97,38.0,37.96,37.98,26800.0,34.9296,34.9572,34.9204,34.9388,26800.0
2017-10-13 10:55:00,38.0,38.0,37.98,37.98,12800.0,34.9572,34.9572,34.9388,34.9388,12800.0
2017-10-13 11:00:00,37.98,37.98,37.97,37.97,12232.0,34.9388,34.9388,34.9296,34.9296,12232.0
2017-10-13 11:05:00,37.97,37.99,37.96,37.98,30400.0,34.9296,34.948,34.9204,34.9388,30400.0
2017-10-13 11:10:00,37.97,38.01,37.97,37.99,42900.0,34.9296,34.9664,34.9296,34.948,42900.0
2017-10-13 11:15:00,37.99,37.99,37.98,37.98,11200.0,34.948,34.948,34.9388,34.9388,11200.0
2017-10-13 11:20:00,37.97,37.99,37.97,37.98,27696.0,34.9296,34.948,34.9296,34.9388,27696.0
2017-10-13 11:25:00,37.98,37.99,37.96,37.97,17704.0,34.9388,34.948,34.9204,34.9296,17704.0
2017-10-13 11:30:00,37.98,37.99,37.97,37.98,12800.0,34.9388,34.948,34.9296,34.9388,12800.0
2017-10-13 11:35:00,37.98,37.99,37.98,37.98,23156.0,34.9388,34.948,34.9388,34.9388,23156.0
2017-10-13 11:40:00,37.98,37.99,37.97,37.99,14400.0,34.9388,34.948,34.9296,34.948,14400.0
2017-10-13 11:45:00,37.99,38.02,37.98,38.02,17904.0,34.948,34.9756,34.9388,34.9756,17904.0
2017-10-13 11:50:00,38.02,38.04,38.02,38.03,8000.0,34.9756,34.994,34.9756,34.9848,8000.0
2017-10-13 11:55:00,38.03,38.07,38.03,38.03,25524.0,34.9848,35.0216,34.9848,34.9848,25524.0
2017-10-13 12:00:00,38.05,38.06,38.05,38.05,4000.0,35.0032,35.0124,35.0032,35.0032,4000.0
2017-10-13 12:05:00,38.04,38.12,38.03,38.1,13956.0,34.994,35.0676,34.9848,35.0492,13956.0
2017-10-13 12:10:00,38.1,38.12,38.08,38.09,10436.0,35.0492,35.0676,35.0308,35.04,10436.0
2017-10-13 12:15:00,38.07,38.09,38.05,38.05,10000.0,35.0216,35.04,35.0032,35.0032,10000.0
2017-10-13 12:20:00,38.03,38.03,38.0,38.0,4800.0,34.9848,34.9848,34.9572,34.9572,4800.0
2017-10-13 12:25:00,38.0,38.02,38.0,38.02,13200.0,34.9572,34.9756,34.9572,34.9756,13200.0
2017-10-13 12:30:00,38.02,38.04,38.0,38.01,46324.0,34.9756,34.994,34.9572,34.9664,46324.0
2017-10-13 12:35:00,38.01,38.02,38.0,38.0,14876.0,34.9664,34.9756,34.9572,34.9572,14876.0
2017-10-13 12:40:00,38.01,38.02,37.99,38.0,16088.0,34.9664,34.9756,34.948,34.9572,16088.0
2017-10-13 12:45:00,38.01,38.02,37.99,38.0,6400.0,34.9664,34.9756,34.948,34.9572,6400.0
2017-10-13 12:50:00,38.0,38.02,37.99,38.01,10400.0,34.9572,34.9756,34.948,34.9664,10400.0
2017-10-13 12:55:00,38.0,38.01,37.99,38.01,9880.0,34.9572,34.9664,34.948,34.9664,9880.0
2017-10-13 13:00:00,38.02,38.04,38.02,38.04,2800.0,34.9756,34.994,34.9756,34.994,2800.0
2017-10-13 13:05:00,38.03,38.03,38.03,38.03,400.0,34.9848,34.9848,34.9848,34.9848,400.0
2017-10-13 13:10:00,38.02,38.02,38.01,38.02,9240.0,34.9756,34.9756,34.9664,34.9756,9240.0
2017-10-13 13:15:00,38.02,38.02,38.02,38.02,2400.0,34.9756,34.9756,34.9756,34.9756,2400.0
2017-10-13 13:20:00,38.02,38.02,38.01,38.02,7848.0,34.9756,34.9756,34.9664,34.9756,7848.0
2017-10-13 13:25:00,38.02,38.02,38.0,38.01,19716.0,34.9756,34.9756,34.9572,34.9664,19716.0
2017-10-13 13:30:00,38.01,38.01,38.0,38.01,3856.0,34.9664,34.9664,34.9572,34.9664,3856.0
2017-10-13 13:35:00,38.01,38.01,38.01,38.01,9900.0,34.9664,34.9664,34.9664,34.9664,9900.0
2017-10-13 13:40:00,38.01,38.01,38.0,38.01,7200.0,34.9664,34.9664,34.9572,34.9664,7200.0
2017-10-13 13:45:00,38.01,38.02,37.99,38.0,20976.0,34.9664,34.9756,34.948,34.9572,20976.0
2017-10-13 13:50:00,38.0,38.01,38.0,38.01,6900.0,34.9572,34.9664,34.9572,34.9664,6900.0
2017-10-13 13:55:00,38.02,38.02,38.0,38.01,14300.0,34.9756,34.9756,34.9572,34.9664,14300.0
2017-10-13 14:00:00,38.02,38.02,38.0,38.01,6000.0,34.9756,34.9756,34.9572,34.9664,6000.0
2017-10-13 14:05:00,38.0,38.01,37.99,38.0,18400.0,34.9572,34.9664,34.948,34.9572,18400.0
2017-10-13 14:10:00,38.0,38.0,37.99,38.0,7600.0,34.9572,34.9572,34.948,34.9572,7600.0
2017-10-13 14:15:00,37.99,38.01,37.99,38.01,8536.0,34.948,34.9664,34.948,34.9664,8536.0
2017-10-13 14:20:00,38.0,38.01,37.99,38.01,21832.0,34.9572,34.9664,34.948,34.9664,21832.0
2017-10-13 14:25:00,38.01,38.01,37.99,38.0,24800.0,34.9664,34.9664,34.948,34.9572,24800.0
2017-10-13 14:30:00,38.01,38.01,38.0,38.01,2800.0,34.9664,34.9664,34.9572,34.9664,2800.0
2017-10-13 14:35:00,38.0,38.01,38.0,38.01,800.0,34.9572,34.9664,34.9572,34.9664,800.0
2017-10-13 14:40:00,38.0,38.01,37.99,38.01,22000.0,34.9572,34.9664,34.948,34.9664,22000.0
2017-10-13 14:45:00,37.99,38.02,37.99,38.02,15600.0,34.948,34.9756,34.948,34.9756,15600.0
2017-10-13 14:50:00,38.01,38.01,38.0,38.0,1832.0,34.9664,34.9664,34.9572,34.9572,1832.0
2017-10-13 14:55:00,38.0,38.01,37.99,38.01,2400.0,34.9572,34.9664,34.948,34.9664,2400.0
2017-10-13 15:00:00,38.01,38.01,38.0,38.0,16544.0,34.9664,34.9664,34.9572,34.9572,16544.0
2017-10-13 15:05:00,37.99,38.01,37.99,38.01,39664.0,34.948,34.9664,34.948,34.9664,39664.0
2017-10-13 15:10:00,38.0,38.01,38.0,38.0,10400.0,34.9572,34.9664,34.9572,34.9572,10400.0
2017-10-13 15:15:00,38.0,38.0,37.99,37.99,15200.0,34.9572,34.9572,34.948,34.948,15200.0
2017-10-13 15:20:00,37.99,38.0,37.99,38.0,5600.0,34.948,34.9572,34.948,34.9572,5600.0
2017-10-13 15:25:00,37.99,38.0,37.99,37.99,24880.0,34.948,34.9572,34.948,34.948,24880.0
2017-10-13 15:30:00,38.0,38.0,37.99,37.99,33200.0,34.9572,34.9572,34.948,34.948,33200.0
2017-10-13 15:35:00,37.99,38.0,37.99,38.0,22648.0,34.948,34.9572,34.948,34.9572,22648.0
2017-10-13 15:40:00,38.0,38.0,37.99,37.99,23200.0,34.9572,34.9572,34.948,34.948,23200.0
2017-10-13 15:45:00,37.99,38.01,37.99,37.99,44400.0,34.948,34.9664,34.948,34.948,44400.0
2017-10-13 15:50:00,37.99,38.0,37.99,37.99,59132.0,34.948,34.9572,34.948,34.948,59132.0
2017-10-13 15:55:00,37.99,37.99,37.98,37.99,76636.0,34.948,34.948,34.9388,34.948,76636.0
2017-10-16 09:30:00,38.13,38.13,38.06,38.06,28644.0,35.0768,35.0768,35.0124,35.0124,28644.0
2017-10-16 09:35:00,38.07,38.09,38.0,38.01,24008.0,35.0216,35.04,34.9572,34.9664,24008.0
2017-10-16 09:40:00,37.99,38.01,37.96,37.97,20800.0,34.948,34.9664,34.9204,34.9296,20800.0
2017-10-16 09:45:00,37.97,37.98,37.9,37.92,9256.0,34.9296,34.9388,34.8652,34.8836,9256.0
2017-10-16 09:50:00,37.94,38.01,37.94,37.95,35220.0,34.902,34.9664,34.902,34.9112,35220.0
2017-10-16 09:55:00,37.95,37.98,37.94,37.94,14800.0,34.9112,34.9388,34.902,34.902,14800.0
2017-10-16 10:00:00,37.94,37.95,37.92,37.94,6900.0,34.902,34.9112,34.8836,34.902,6900.0
2017-10-16 10:05:00,37.92,37.94,37.89,37.9,10400.0,34.8836,34.902,34.856,34.8652,10400.0
2017-10-16 10:10:00,37.89,37.89,37.8,37.8,53572.0,34.856,34.856,34.7732,34.7732,53572.0
2017-10-16 10:15:00,37.83,37.89,37.83,37.88,17660.0,34.8008,34.856,34.8008,34.8468,17660.0
2017-10-16 10:20:00,37.89,37.89,37.81,37.86,10828.0,34.856,34.856,34.7824,34.8284,10828.0
2017-10-16 10:25:00,37.85,37.88,37.81,37.88,9200.0,34.8192,34.8468,34.7824,34.8468,9200.0
2017-10-16 10:30:00,37.87,37.88,37.82,37.84,5200.0,34.8376,34.8468,34.7916,34.81,5200.0
2017-10-16 10:35:00,37.84,37.85,37.82,37.83,12800.0,34.81,34.8192,34.7916,34.8008,12800.0
2017-10-16 10:40:00,37.83,37.83,37.81,37.81,9364.0,34.8008,34.8008,34.7824,34.7824,9364.0
2017-10-16 10:45:00,37.81,37.84,37.8,37.84,15568.0,34.7824,34.81,34.7732,34.81,15568.0
2017-10-16 10:50:00,37.85,37.86,37.84,37.86,7208.0,34.8192,34.8284,34.81,34.8284,7208.0
2017-10-16 10:55:00,37.87,37.89,37.86,37.88,13200.0,34.8376,34.856,34.8284,34.8468,13200.0
2017-10-16 11:00:00,37.88,37.91,37.87,37.91,10400.0,34.8468,34.8744,34.8376,34.8744,10400.0
2017-10-16 11:05:00,37.92,37.98,37.91,37.96,27652.0,34.8836,34.9388,34.8744,34.9204,27652.0
2017-10-16 11:10:00,37.98,37.99,37.95,37.95,46328.0,34.9388,34.948,34.9112,34.9112,46328.0
2017-10-16 11:15:00,37.94,37.94,37.92,37.94,6800.0,34.902,34.902,34.8836,34.902,6800.0
2017-10-16 11:20:00,37.95,37.99,37.94,37.94,7200.0,34.9112,34.948,34.902,34.902,7200.0
2017-10-16 11:25:00,37.97,37.98,37.94,37.96,38400.0,34.9296,34.9388,34.902,34.9204,38400.0
2017-10-16 11:30:00,37.97,37.98,37.95,37.96,51016.0,34.9296,34.9388,34.9112,34.9204,51016.0
2017-10-16 11:35:00,37.95,37.96,37.93,37.93,4000.0,34.9112,34.9204,34.8928,34.8928,4000.0
2017-10-16 11:40:00,37.91,37.91,37.89,37.89,800.0,34.8744,34.8744,34.856,34.856,800.0
2017-10-16 11:45:00,37.88,37.93,37.88,37.93,4400.0,34.8468,34.8928,34.8468,34.8928,4400.0
2017-10-16 11:50:00,37.93,37.93,37.91,37.91,7600.0,34.8928,34.8928,34.8744,34.8744,7600.0
2017-10-16 11:55:00,37.9,37.91,37.88,37.89,5600.0,34.8652,34.8744,34.8468,34.856,5600.0
2017-10-16 12:00:00,37.9,37.9,37.85,37.86,4388.0,34.8652,34.8652,34.8192,34.8284,4388.0
2017-10-16 12:05:00,37.84,37.85,37.84,37.84,2172.0,34.81,34.8192,34.81,34.81,2172.0
2017-10-16 12:10:00,37.84,37.84,37.81,37.82,4800.0,34.81,34.81,34.7824,34.7916,4800.0
2017-10-16 12:15:00,37.82,37.82,37.76,37.76,4400.0,34.7916,34.7916,34.7365,34.7365,4400.0
2017-10-16 12:20:00,37.78,37.78,37.78,37.78,1600.0,34.7548,34.7548,34.7548,34.7548,1600.0
2017-10-16 12:25:00,37.78,37.79,37.77,37.79,2800.0,34.7548,34.764,34.7457,34.764,2800.0
2017-10-16 12:30:00,37.8,37.8,37.76,37.76,1600.0,34.7732,34.7732,34.7365,34.7365,1600.0
2017-10-16 12:35:00,37.78,37.79,37.76,37.78,5220.0,34.7548,34.764,34.7365,34.7548,5220.0
2017-10-16 12:40:00,37.79,37.8,37.78,37.8,6884.0,34.764,34.7732,34.7548,34.7732,6884.0
2017-10-16 12:45:00,37.8,37.81,37.79,37.8,9000.0,34.7732,34.7824,34.764,34.7732,9000.0
2017-10-16 12:50:00,37.8,37.8,37.77,37.77,5152.0,34.7732,34.7732,34.7457,34.7457,5152.0
2017-10-16 12:55:00,37.77,37.77,37.75,37.76,7200.0,34.7457,34.7457,34.7273,34.7365,7200.0
2017-10-16 13:00:00,37.77,37.77,37.76,37.77,800.0,34.7457,34.7457,34.7365,34.7457,800.0
2017-10-16 13:05:00,37.76,37.78,37.76,37.77,1200.0,34.7365,34.7548,34.7365,34.7457,1200.0
2017-10-16 13:10:00,37.77,37.81,37.77,37.81,5200.0,34.7457,34.7824,34.7457,34.7824,5200.0
2017-10-16 13:15:00,37.81,37.83,37.81,37.83,1200.0,34.7824,34.8008,34.7824,34.8008,1200.0
2017-10-16 13:20:00,37.83,37.83,37.79,37.79,4800.0,34.8008,34.8008,34.764,34.764,4800.0
2017-10-16 13:25:00,37.79,37.8,37.79,37.8,16800.0,34.764,34.7732,34.764,34.7732,16800.0
2017-10-16 13:30:00,37.8,37.8,37.78,37.8,4400.0,34.7732,34.7732,34.7548,34.7732,4400.0
2017-10-16 13:35:00,37.81,37.81,37.77,37.77,4800.0,34.7824,34.7824,34.7457,34.7457,4800.0
2017-10-16 13:40:00,37.77,37.77,37.76,37.77,1600.0,34.7457,34.7457,34.7365,34.7457,1600.0
2017-10-16 13:45:00,37.75,37.76,37.73,37.73,5600.0,34.7273,34.7365,34.7089,34.7089,5600.0
2017-10-16 13:50:00,37.73,37.76,37.72,37.74,15152.0,34.7089,34.7365,34.6997,34.7181,15152.0
2017-10-16 13:55:00,37.75,37.75,37.74,37.74,2800.0,34.7273,34.7273,34.7181,34.7181,2800.0
2017-10-16 14:00:00,37.74,37.76,37.73,37.73,6280.0,34.7181,34.7365,34.7089,34.7089,6280.0
2017-10-16 14:05:00,37.74,37.75,37.73,37.74,17724.0,34.7181,34.7273,34.7089,34.7181,17724.0
2017-10-16 14:10:00,37.74,37.75,37.74,37.75,800.0,34.7181,34.7273,34.7181,34.7273,800.0
2017-10-16 14:15:00,37.75,37.77,37.75,37.77,3200.0,34.7273,34.7457,34.7273,34.7457,3200.0
2017-10-16 14:20:00,37.78,37.81,37.78,37.79,5992.0,34.7548,34.7824,34.7548,34.764,5992.0
2017-10-16 14:25:00,37.8,37.8,37.79,37.8,1384.0,34.7732,34.7732,34.764,34.7732,1384.0
2017-10-16 14:30:00,37.8,37.8,37.78,37.78,3200.0,34.7732,34.7732,34.7548,34.7548,3200.0
2017-10-16 14:35:00,37.78,37.78,37.77,37.78,1600.0,34.7548,34.7548,34.7457,34.7548,1600.0
2017-10-16 14:40:00,37.77,37.79,37.77,37.77,2400.0,34.7457,34.764,34.7457,34.7457,2400.0
2017-10-16 14:45:00,37.78,37.78,37.76,37.76,6000.0,34.7548,34.7548,34.7365,34.7365,6000.0
2017-10-16 14:50:00,37.76,37.77,37.76,37.77,4000.0,34.7365,34.7457,34.7365,34.7457,4000.0
2017-10-16 14:55:00,37.79,37.79,37.77,37.77,7020.0,34.764,34.764,34.7457,34.7457,7020.0
2017-10-16 15:00:00,37.75,37.77,37.75,37.77,1200.0,34.7273,34.7457,34.7273,34.7457,1200.0
2017-10-16 15:05:00,37.77,37.77,37.76,37.76,4000.0,34.7457,34.7457,34.7365,34.7365,4000.0
2017-10-16 15:10:00,37.78,37.79,37.76,37.79,16236.0,34.7548,34.764,34.7365,34.764,16236.0
2017-10-16 15:15:00,37.79,37.79,37.77,37.78,5200.0,34.764,34.764,34.7457,34.7548,5200.0
2017-10-16 15:20:00,37.79,37.8,37.79,37.8,2000.0,34.764,34.7732,34.764,34.7732,2000.0
2017-10-16 15:25:00,37.79,37.79,37.77,37.78,18072.0,34.764,34.764,34.7457,34.7548,18072.0
2017-10-16 15:30:00,37.77,37.78,37.77,37.78,4400.0,34.7457,34.7548,34.7457,34.7548,4400.0
2017-10-16 15:35:00,37.78,37.81,37.78,37.81,11984.0,34.7548,34.7824,34.7548,34.7824,11984.0
2017-10-16 15:40:00,37.81,37.81,37.79,37.8,10508.0,34.7824,34.7824,34.764,34.7732,10508.0
2017-10-16 15:45:00,37.81,37.82,37.8,37.8,15980.0,34.7824,34.7916,34.7732,34.7732,15980.0
2017-10-16 15:50:00,37.81,37.84,37.81,37.83,23900.0,34.7824,34.81,34.7824,34.8008,23900.0
2017-10-16 15:55:00,37.83,37.83,37.8,37.81,62828.0,34.8008,34.8008,34.7732,34.7824,62828.0
2017-10-17 09:30:00,37.94,38.1,37.77,37.77,61800.0,34.902,35.0492,34.7457,34.7457,61800.0
2017-10-17 09:35:00,37.78,37.99,37.78,37.9,21788.0,34.7548,34.948,34.7548,34.8652,21788.0
2017-10-17 09:40:00,37.91,37.96,37.9,37.96,27200.0,34.8744,34.9204,34.8652,34.9204,27200.0
2017-10-17 09:45:00,37.94,38.03,37.94,38.01,37836.0,34.902,34.9848,34.902,34.9664,37836.0
2017-10-17 09:50:00,38.04,38.05,37.98,37.98,9484.0,34.994,35.0032,34.9388,34.9388,9484.0
2017-10-17 09:55:00,37.98,37.98,37.95,37.96,6328.0,34.9388,34.9388,34.9112,34.9204,6328.0
2017-10-17 10:00:00,37.94,38.01,37.94,37.96,13040.0,34.902,34.9664,34.902,34.9204,13040.0
2017-10-17 10:05:00,37.98,37.98,37.94,37.94,6800.0,34.9388,34.9388,34.902,34.902,6800.0
2017-10-17 10:10:00,37.95,37.97,37.94,37.95,4000.0,34.9112,34.9296,34.902,34.9112,4000.0
2017-10-17 10:15:00,37.93,37.97,37.91,37.97,14836.0,34.8928,34.9296,34.8744,34.9296,14836.0
2017-10-17 10:20:00,37.94,37.95,37.87,37.87,5956.0,34.902,34.9112,34.8376,34.8376,5956.0
2017-10-17 10:25:00,37.86,37.91,37.84,37.9,12000.0,34.8284,34.8744,34.81,34.8652,12000.0
2017-10-17 10:30:00,37.91,37.91,37.87,37.87,3600.0,34.8744,34.8744,34.8376,34.8376,3600.0
2017-10-17 10:35:00,37.86,37.9,37.86,37.87,5644.0,34.8284,34.8652,34.8284,34.8376,5644.0
2017-10-17 10:40:00,37.88,37.88,37.83,37.86,16328.0,34.8468,34.8468,34.8008,34.8284,16328.0
2017-10-17 10:45:00,37.87,37.94,37.85,37.94,14400.0,34.8376,34.902,34.8192,34.902,14400.0
2017-10-17 10:50:00,37.95,37.95,37.89,37.93,28800.0,34.9112,34.9112,34.856,34.8928,28800.0
2017-10-17 10:55:00,37.94,37.96,37.91,37.92,38692.0,34.902,34.9204,34.8744,34.8836,38692.0
2017-10-17 11:00:00,37.93,37.94,37.9,37.93,13060.0,34.8928,34.902,34.8652,34.8928,13060.0
2017-10-17 11:05:00,37.93,37.93,37.91,37.91,6680.0,34.8928,34.8928,34.8744,34.8744,6680.0
2017-10-17 11:10:00,37.9,37.91,37.9,37.9,2400.0,34.8652,34.8744,34.8652,34.8652,2400.0
2017-10-17 11:15:00,37.91,37.91,37.9,37.9,6000.0,34.8744,34.8744,34.8652,34.8652,6000.0
2017-10-17 11:20:00,37.9,37.9,37.89,37.9,5600.0,34.8652,34.8652,34.856,34.8652,5600.0
2017-10-17 11:25:00,37.89,37.89,37.88,37.88,5708.0,34.856,34.856,34.8468,34.8468,5708.0
2017-10-17 11:30:00,37.86,37.88,37.84,37.87,10764.0,34.8284,34.8468,34.81,34.8376,10764.0
2017-10-17 11:35:00,37.87,37.87,37.86,37.86,6000.0,34.8376,34.8376,34.8284,34.8284,6000.0
2017-10-17 11:40:00,37.85,37.92,37.85,37.9,11388.0,34.8192,34.8836,34.8192,34.8652,11388.0
2017-10-17 11:45:00,37.89,37.92,37.89,37.92,5200.0,34.856,34.8836,34.856,34.8836,5200.0
2017-10-17 11:50:00,37.91,37.92,37.91,37.92,4000.0,34.8744,34.8836,34.8744,34.8836,4000.0
2017-10-17 11:55:00,37.92,37.92,37.88,37.91,19056.0,34.8836,34.8836,34.8468,34.8744,19056.0
2017-10-17 12:00:00,37.9,37.91,37.88,37.88,1200.0,34.8652,34.8744,34.8468,34.8468,1200.0
2017-10-17 12:05:00,37.88,37.9,37.88,37.9,2400.0,34.8468,34.8652,34.8468,34.8652,2400.0
2017-10-17 12:10:00,37.9,37.9,37.87,37.87,17332.0,34.8652,34.8652,34.8376,34.8376,17332.0
2017-10-17 12:15:00,37.88,37.88,37.86,37.86,2800.0,34.8468,34.8468,34.8284,34.8284,2800.0
2017-10-17 12:20:00,37.85,37.88,37.85,37.88,5600.0,34.8192,34.8468,34.8192,34.8468,5600.0
2017-10-17 12:25:00,37.89,37.89,37.86,37.86,8064.0,34.856,34.856,34.8284,34.8284,8064.0
2017-10-17 12:30:00,37.86,37.88,37.86,37.87,6412.0,34.8284,34.8468,34.8284,34.8376,6412.0
2017-10-17 12:35:00,37.86,37.86,37.82,37.82,8588.0,34.8284,34.8284,34.7916,34.7916,8588.0
2017-10-17 12:40:00,37.8,37.81,37.78,37.78,7200.0,34.7732,34.7824,34.7548,34.7548,7200.0
2017-10-17 12:45:00,37.79,37.79,37.76,37.78,8176.0,34.764,34.764,34.7365,34.7548,8176.0
2017-10-17 12:50:00,37.77,37.77,37.76,37.76,3600.0,34.7457,34.7457,34.7365,34.7365,3600.0
2017-10-17 12:55:00,37.75,37.76,37.75,37.75,3320.0,34.7273,34.7365,34.7273,34.7273,3320.0
2017-10-17 13:00:00,37.75,37.77,37.75,37.75,4400.0,34.7273,34.7457,34.7273,34.7273,4400.0
2017-10-17 13:05:00,37.74,37.74,37.73,37.73,5600.0,34.7181,34.7181,34.7089,34.7089,5600.0
2017-10-17 13:10:00,37.73,37.73,37.69,37.7,8424.0,34.7089,34.7089,34.6721,34.6813,8424.0
2017-10-17 13:15:00,37.72,37.72,37.7,37.7,6560.0,34.6997,34.6997,34.6813,34.6813,6560.0
2017-10-17 13:20:00,37.71,37.71,37.68,37.68,8136.0,34.6905,34.6905,34.6629,34.6629,8136.0
2017-10-17 13:25:00,37.68,37.68,37.66,37.66,2408.0,34.6629,34.6629,34.6445,34.6445,2408.0
2017-10-17 13:30:00,37.67,37.67,37.62,37.62,9208.0,34.6537,34.6537,34.6077,34.6077,9208.0
2017-10-17 13:35:00,37.64,37.65,37.63,37.64,6000.0,34.6261,34.6353,34.6169,34.6261,6000.0
2017-10-17 13:40:00,37.65,37.65,37.62,37.62,12816.0,34.6353,34.6353,34.6077,34.6077,12816.0
2017-10-17 13:45:00,37.61,37.62,37.59,37.59,9200.0,34.5985,34.6077,34.5801,34.5801,9200.0
2017-10-17 13:50:00,37.59,37.63,37.59,37.6,13992.0,34.5801,34.6169,34.5801,34.5893,13992.0
2017-10-17 13:55:00,37.61,37.61,37.58,37.59,3600.0,34.5985,34.5985,34.5709,34.5801,3600.0
2017-10-17 14:00:00,37.6,37.63,37.6,37.63,26884.0,34.5893,34.6169,34.5893,34.6169,26884.0
2017-10-17 14:05:00,37.64,37.65,37.6,37.64,21800.0,34.6261,34.6353,34.5893,34.6261,21800.0
2017-10-17 14:10:00,37.65,37.68,37.64,37.68,15800.0,34.6353,34.6629,34.6261,34.6629,15800.0
2017-10-17 14:15:00,37.68,37.7,37.66,37.69,7932.0,34.6629,34.6813,34.6445,34.6721,7932.0
2017-10-17 14:20:00,37.69,37.7,37.67,37.69,11952.0,34.6721,34.6813,34.6537,34.6721,11952.0
2017-10-17 14:25:00,37.69,37.7,37.65,37.67,14084.0,34.6721,34.6813,34.6353,34.6537,14084.0
2017-10-17 14:30:00,37.66,37.67,37.64,37.66,17600.0,34.6445,34.6537,34.6261,34.6445,17600.0
2017-10-17 14:35:00,37.67,37.68,37.66,37.68,4800.0,34.6537,34.6629,34.6445,34.6629,4800.0
2017-10-17 14:40:00,37.67,37.68,37.66,37.66,9324.0,34.6537,34.6629,34.6445,34.6445,9324.0
2017-10-17 14:45:00,37.67,37.68,37.66,37.68,9256.0,34.6537,34.6629,34.6445,34.6629,9256.0
2017-10-17 14:50:00,37.67,37.68,37.67,37.67,3484.0,34.6537,34.6629,34.6537,34.6537,3484.0
2017-10-17 14:55:00,37.68,37.68,37.64,37.65,26800.0,34.6629,34.6629,34.6261,34.6353,26800.0
2017-10-17 15:00:00,37.65,37.68,37.65,37.67,11200.0,34.6353,34.6629,34.6353,34.6537,11200.0
2017-10-17 15:05:00,37.67,37.69,37.66,37.69,13200.0,34.6537,34.6721,34.6445,34.6721,13200.0
2017-10-17 15:10:00,37.69,37.7,37.69,37.69,6800.0,34.6721,34.6813,34.6721,34.6721,6800.0
2017-10-17 15:15:00,37.69,37.7,37.69,37.7,6000.0,34.6721,34.6813,34.6721,34.6813,6000.0
2017-10-17 15:20:00,37.69,37.72,37.68,37.7,16516.0,34.6721,34.6997,34.6629,34.6813,16516.0
2017-10-17 15:25:00,37.71,37.72,37.69,37.69,18388.0,34.6905,34.6997,34.6721,34.6721,18388.0
2017-10-17 15:30:00,37.7,37.73,37.7,37.73,18400.0,34.6813,34.7089,34.6813,34.7089,18400.0
2017-10-17 15:35:00,37.73,37.75,37.73,37.73,19732.0,34.7089,34.7273,34.7089,34.7089,19732.0
2017-10-17 15:40:00,37.72,37.74,37.72,37.73,11628.0,34.6997,34.7181,34.6997,34.7089,11628.0
2017-10-17 15:45:00,37.73,37.74,37.73,37.73,22136.0,34.7089,34.7181,34.7089,34.7089,22136.0
2017-10-17 15:50:00,37.74,37.79,37.74,37.79,62532.0,34.7181,34.764,34.7181,34.764,62532.0
2017-10-17 15:55:00,37.79,37.79,37.75,37.76,93608.0,34.764,34.764,34.7273,34.7365,93608.0
2017-10-18 09:30:00,37.85,37.85,37.78,37.8,29524.0,34.8192,34.8192,34.7548,34.7732,29524.0
2017-10-18 09:35:00,37.81,37.81,37.8,37.8,800.0,34.7824,34.7824,34.7732,34.7732,800.0
2017-10-18 09:40:00,37.8,37.82,37.79,37.81,19600.0,34.7732,34.7916,34.764,34.7824,19600.0
2017-10-18 09:45:00,37.86,37.89,37.85,37.87,5892.0,34.8284,34.856,34.8192,34.8376,5892.0
2017-10-18 09:50:00,37.86,37.87,37.86,37.87,1716.0,34.8284,34.8376,34.8284,34.8376,1716.0
2017-10-18 09:55:00,37.87,37.91,37.85,37.91,4400.0,34.8376,34.8744,34.8192,34.8744,4400.0
2017-10-18 10:00:00,37.91,37.91,37.89,37.9,4900.0,34.8744,34.8744,34.856,34.8652,4900.0
2017-10-18 10:05:00,37.88,37.88,37.85,37.85,2000.0,34.8468,34.8468,34.8192,34.8192,2000.0
2017-10-18 10:10:00,37.87,37.89,37.85,37.88,5260.0,34.8376,34.856,34.8192,34.8468,5260.0
2017-10-18 10:15:00,37.9,37.94,37.9,37.93,3600.0,34.8652,34.902,34.8652,34.8928,3600.0
2017-10-18 10:20:00,37.87,37.92,37.86,37.88,3880.0,34.8376,34.8836,34.8284,34.8468,3880.0
2017-10-18 10:25:00,37.88,37.88,37.83,37.84,11564.0,34.8468,34.8468,34.8008,34.81,11564.0
2017-10-18 10:30:00,37.85,37.86,37.82,37.84,34752.0,34.8192,34.8284,34.7916,34.81,34752.0
2017-10-18 10:35:00,37.83,37.85,37.83,37.85,14332.0,34.8008,34.8192,34.8008,34.8192,14332.0
2017-10-18 10:40:00,37.84,37.85,37.83,37.85,5600.0,34.81,34.8192,34.8008,34.8192,5600.0
2017-10-18 10:45:00,37.85,37.87,37.85,37.86,4800.0,34.8192,34.8376,34.8192,34.8284,4800.0
2017-10-18 10:50:00,37.86,37.86,37.85,37.85,4120.0,34.8284,34.8284,34.8192,34.8192,4120.0
2017-10-18 10:55:00,37.85,37.86,37.84,37.86,9200.0,34.8192,34.8284,34.81,34.8284,9200.0
2017-10-18 11:00:00,37.86,37.88,37.86,37.88,11200.0,34.8284,34.8468,34.8284,34.8468,11200.0
2017-10-18 11:05:00,37.87,37.88,37.84,37.85,27584.0,34.8376,34.8468,34.81,34.8192,27584.0
2017-10-18 11:10:00,37.85,37.85,37.83,37.85,4000.0,34.8192,34.8192,34.8008,34.8192,4000.0
2017-10-18 11:15:00,37.83,37.86,37.83,37.85,3200.0,34.8008,34.8284,34.8008,34.8192,3200.0
2017-10-18 11:20:00,37.85,37.88,37.85,37.87,7600.0,34.8192,34.8468,34.8192,34.8376,7600.0
2017-10-18 11:25:00,37.87,37.9,37.87,37.89,13600.0,34.8376,34.8652,34.8376,34.856,13600.0
2017-10-18 11:30:00,37.9,37.91,37.89,37.91,8000.0,34.8652,34.8744,34.856,34.8744,8000.0
2017-10-18 11:35:00,37.91,37.91,37.88,37.88,2800.0,34.8744,34.8744,34.8468,34.8468,2800.0
2017-10-18 11:40:00,37.88,37.89,37.88,37.89,5452.0,34.8468,34.856,34.8468,34.856,5452.0
2017-10-18 11:45:00,37.89,37.89,37.87,37.89,5200.0,34.856,34.856,34.8376,34.856,5200.0
2017-10-18 11:50:00,37.88,37.89,37.87,37.88,7200.0,34.8468,34.856,34.8376,34.8468,7200.0
2017-10-18 11:55:00,37.88,37.89,37.88,37.88,4400.0,34.8468,34.856,34.8468,34.8468,4400.0
2017-10-18 12:00:00,37.9,37.9,37.88,37.88,8000.0,34.8652,34.8652,34.8468,34.8468,8000.0
2017-10-18 12:05:00,37.89,37.9,37.87,37.87,6000.0,34.856,34.8652,34.8376,34.8376,6000.0
2017-10-18 12:10:00,37.88,37.88,37.87,37.88,4800.0,34.8468,34.8468,34.8376,34.8468,4800.0
2017-10-18 12:15:00,37.88,37.91,37.88,37.9,7200.0,34.8468,34.8744,34.8468,34.8652,7200.0
2017-10-18 12:20:00,37.91,37.91,37.87,37.9,7200.0,34.8744,34.8744,34.8376,34.8652,7200.0
2017-10-18 12:25:00,37.9,37.9,37.87,37.88,5600.0,34.8652,34.8652,34.8376,34.8468,5600.0
2017-10-18 12:30:00,37.87,37.88,37.85,37.85,6400.0,34.8376,34.8468,34.8192,34.8192,6400.0
2017-10-18 12:35:00,37.85,37.86,37.85,37.86,6400.0,34.8192,34.8284,34.8192,34.8284,6400.0
2017-10-18 12:40:00,37.87,37.88,37.86,37.86,4840.0,34.8376,34.8468,34.8284,34.8284,4840.0
2017-10-18 12:45:00,37.87,37.9,37.87,37.9,5600.0,34.8376,34.8652,34.8376,34.8652,5600.0
2017-10-18 12:50:00,37.88,37.89,37.86,37.88,4384.0,34.8468,34.856,34.8284,34.8468,4384.0
2017-10-18 12:55:00,37.88,37.88,37.87,37.87,2800.0,34.8468,34.8468,34.8376,34.8376,2800.0
2017-10-18 13:00:00,37.87,37.88,37.86,37.86,3600.0,34.8376,34.8468,34.8284,34.8284,3600.0
2017-10-18 13:05:00,37.86,37.87,37.85,37.87,7000.0,34.8284,34.8376,34.8192,34.8376,7000.0
2017-10-18 13:10:00,37.87,37.87,37.86,37.87,6420.0,34.8376,34.8376,34.8284,34.8376,6420.0
2017-10-18 13:15:00,37.88,37.88,37.86,37.87,4000.0,34.8468,34.8468,34.8284,34.8376,4000.0
2017-10-18 13:20:00,37.88,37.92,37.88,37.9,12800.0,34.8468,34.8836,34.8468,34.8652,12800.0
2017-10-18 13:25:00,37.89,37.92,37.89,37.91,2800.0,34.856,34.8836,34.856,34.8744,2800.0
2017-10-18 13:30:00,37.91,37.93,37.9,37.9,10800.0,34.8744,34.8928,34.8652,34.8652,10800.0
2017-10-18 13:35:00,37.92,37.93,37.9,37.9,16792.0,34.8836,34.8928,34.8652,34.8652,16792.0
2017-10-18 13:40:00,37.89,37.93,37.88,37.92,10400.0,34.856,34.8928,34.8468,34.8836,10400.0
2017-10-18 13:45:00,37.93,37.93,37.92,37.92,8000.0,34.8928,34.8928,34.8836,34.8836,8000.0
2017-10-18 13:50:00,37.92,37.92,37.88,37.89,11988.0,34.8836,34.8836,34.8468,34.856,11988.0
2017-10-18 13:55:00,37.91,37.93,37.91,37.93,5600.0,34.8744,34.8928,34.8744,34.8928,5600.0
2017-10-18 14:00:00,37.92,37.93,37.91,37.92,5908.0,34.8836,34.8928,34.8744,34.8836,5908.0
2017-10-18 14:05:00,37.92,37.94,37.91,37.91,8400.0,34.8836,34.902,34.8744,34.8744,8400.0
2017-10-18 14:10:00,37.92,37.96,37.91,37.94,18000.0,34.8836,34.9204,34.8744,34.902,18000.0
2017-10-18 14:15:00,37.93,37.93,37.92,37.93,2800.0,34.8928,34.8928,34.8836,34.8928,2800.0
2017-10-18 14:20:00,37.91,37.93,37.91,37.93,5600.0,34.8744,34.8928,34.8744,34.8928,5600.0
2017-10-18 14:25:00,37.93,37.93,37.91,37.91,10332.0,34.8928,34.8928,34.8744,34.8744,10332.0
2017-10-18 14:30:00,37.91,37.91,37.89,37.89,8400.0,34.8744,34.8744,34.856,34.856,8400.0
2017-10-18 14:35:00,37.9,37.9,37.88,37.89,3756.0,34.8652,34.8652,34.8468,34.856,3756.0
2017-10-18 14:40:00,37.88,37.89,37.87,37.87,4000.0,34.8468,34.856,34.8376,34.8376,4000.0
2017-10-18 14:45:00,37.88,37.89,37.87,37.87,4800.0,34.8468,34.856,34.8376,34.8376,4800.0
2017-10-18 14:50:00,37.86,37.88,37.86,37.86,11360.0,34.8284,34.8468,34.8284,34.8284,11360.0
2017-10-18 14:55:00,37.85,37.85,37.79,37.79,20000.0,34.8192,34.8192,34.764,34.764,20000.0
2017-10-18 15:00:00,37.8,37.83,37.8,37.83,5200.0,34.7732,34.8008,34.7732,34.8008,5200.0
2017-10-18 15:05:00,37.83,37.85,37.83,37.84,18172.0,34.8008,34.8192,34.8008,34.81,18172.0
2017-10-18 15:10:00,37.84,37.87,37.84,37.87,7200.0,34.81,34.8376,34.81,34.8376,7200.0
2017-10-18 15:15:00,37.87,37.88,37.86,37.87,9020.0,34.8376,34.8468,34.8284,34.8376,9020.0
2017-10-18 15:20:00,37.85,37.86,37.85,37.85,11240.0,34.8192,34.8284,34.8192,34.8192,11240.0
2017-10-18 15:25:00,37.84,37.85,37.83,37.84,7928.0,34.81,34.8192,34.8008,34.81,7928.0
2017-10-18 15:30:00,37.84,37.85,37.82,37.82,17896.0,34.81,34.8192,34.7916,34.7916,17896.0
2017-10-18 15:35:00,37.83,37.84,37.81,37.81,20168.0,34.8008,34.81,34.7824,34.7824,20168.0
2017-10-18 15:40:00,37.82,37.83,37.82,37.82,14800.0,34.7916,34.8008,34.7916,34.7916,14800.0
2017-10-18 15:45:00,37.82,37.82,37.8,37.82,20348.0,34.7916,34.7916,34.7732,34.7916,20348.0
2017-10-18 15:50:00,37.8,37.8,37.77,37.77,25436.0,34.7732,34.7732,34.7457,34.7457,25436.0
2017-10-18 15:55:00,37.77,37.79,37.77,37.79,52280.0,34.7457,34.764,34.7457,34.764,52280.0
2017-10-19 09:30:00,37.63,37.74,37.63,37.73,17932.0,34.6169,34.7181,34.6169,34.7089,17932.0
2017-10-19 09:35:00,37.71,37.71,37.71,37.71,800.0,34.6905,34.6905,34.6905,34.6905,800.0
2017-10-19 09:40:00,37.66,37.68,37.63,37.64,8220.0,34.6445,34.6629,34.6169,34.6261,8220.0
2017-10-19 09:45:00,37.66,37.66,37.59,37.59,4280.0,34.6445,34.6445,34.5801,34.5801,4280.0
2017-10-19 09:50:00,37.63,37.67,37.63,37.63,6092.0,34.6169,34.6537,34.6169,34.6169,6092.0
2017-10-19 09:55:00,37.65,37.65,37.61,37.64,5200.0,34.6353,34.6353,34.5985,34.6261,5200.0
2017-10-19 10:00:00,37.66,37.66,37.58,37.61,8088.0,34.6445,34.6445,34.5709,34.5985,8088.0
2017-10-19 10:05:00,37.58,37.6,37.58,37.6,1600.0,34.5709,34.5893,34.5709,34.5893,1600.0
2017-10-19 10:10:00,37.61,37.62,37.55,37.55,5600.0,34.5985,34.6077,34.5433,34.5433,5600.0
2017-10-19 10:15:00,37.54,37.58,37.54,37.58,5800.0,34.5341,34.5709,34.5341,34.5709,5800.0
2017-10-19 10:20:00,37.58,37.58,37.43,37.46,45820.0,34.5709,34.5709,34.4329,34.4605,45820.0
2017-10-19 10:25:00,37.45,37.48,37.43,37.45,7700.0,34.4513,34.4789,34.4329,34.4513,7700.0
2017-10-19 10:30:00,37.47,37.51,37.47,37.48,5340.0,34.4697,34.5065,34.4697,34.4789,5340.0
2017-10-19 10:35:00,37.48,37.48,37.44,37.47,7200.0,34.4789,34.4789,34.4421,34.4697,7200.0
2017-10-19 10:40:00,37.47,37.47,37.36,37.4,20344.0,34.4697,34.4697,34.3685,34.4053,20344.0
2017-10-19 10:45:00,37.41,37.41,37.36,37.38,20992.0,34.4145,34.4145,34.3685,34.3869,20992.0
2017-10-19 10:50:00,37.39,37.52,37.39,37.52,15812.0,34.3961,34.5157,34.3961,34.5157,15812.0
2017-10-19 10:55:00,37.5,37.52,37.5,37.52,800.0,34.4973,34.5157,34.4973,34.5157,800.0
2017-10-19 11:00:00,37.51,37.52,37.5,37.52,2000.0,34.5065,34.5157,34.4973,34.5157,2000.0
2017-10-19 11:05:00,37.51,37.51,37.49,37.5,18356.0,34.5065,34.5065,34.4881,34.4973,18356.0
2017-10-19 11:10:00,37.49,37.5,37.49,37.49,5200.0,34.4881,34.4973,34.4881,34.4881,5200.0
2017-10-19 11:15:00,37.49,37.49,37.47,37.48,12800.0,34.4881,34.4881,34.4697,34.4789,12800.0
2017-10-19 11:20:00,37.49,37.52,37.49,37.52,11200.0,34.4881,34.5157,34.4881,34.5157,11200.0
2017-10-19 11:25:00,37.52,37.52,37.49,37.5,9600.0,34.5157,34.5157,34.4881,34.4973,9600.0
2017-10-19 11:30:00,37.51,37.51,37.51,37.51,400.0,34.5065,34.5065,34.5065,34.5065,400.0
2017-10-19 11:35:00,37.52,37.53,37.52,37.52,4000.0,34.5157,34.5249,34.5157,34.5157,4000.0
2017-10-19 11:40:00,37.53,37.53,37.5,37.51,6792.0,34.5249,34.5249,34.4973,34.5065,6792.0
2017-10-19 11:45:00,37.53,37.53,37.53,37.53,1200.0,34.5249,34.5249,34.5249,34.5249,1200.0
2017-10-19 11:50:00,37.53,37.55,37.53,37.54,1500.0,34.5249,34.5433,34.5249,34.5341,1500.0
2017-10-19 11:55:00,37.54,37.54,37.49,37.5,19576.0,34.5341,34.5341,34.4881,34.4973,19576.0
2017-10-19 12:00:00,37.49,37.51,37.49,37.5,4000.0,34.4881,34.5065,34.4881,34.4973,4000.0
2017-10-19 12:05:00,37.51,37.52,37.51,37.52,2800.0,34.5065,34.5157,34.5065,34.5157,2800.0
2017-10-19 12:10:00,37.53,37.56,37.53,37.56,2000.0,34.5249,34.5525,34.5249,34.5525,2000.0
2017-10-19 12:15:00,37.56,37.56,37.55,37.55,2800.0,34.5525,34.5525,34.5433,34.5433,2800.0
2017-10-19 12:20:00,37.56,37.57,37.55,37.56,5604.0,34.5525,34.5617,34.5433,34.5525,5604.0
2017-10-19 12:25:00,37.55,37.56,37.55,37.55,11656.0,34.5433,34.5525,34.5433,34.5433,11656.0
2017-10-19 12:30:00,37.55,37.55,37.54,37.54,7200.0,34.5433,34.5433,34.5341,34.5341,7200.0
2017-10-19 12:35:00,37.54,37.55,37.5,37.52,22268.0,34.5341,34.5433,34.4973,34.5157,22268.0
2017-10-19 12:40:00,37.52,37.52,37.52,37.52,3600.0,34.5157,34.5157,34.5157,34.5157,3600.0
2017-10-19 12:45:00,37.53,37.56,37.52,37.54,15196.0,34.5249,34.5525,34.5157,34.5341,15196.0
2017-10-19 12:50:00,37.54,37.55,37.54,37.54,3600.0,34.5341,34.5433,34.5341,34.5341,3600.0
2017-10-19 12:55:00,37.55,37.55,37.54,37.55,7200.0,34.5433,34.5433,34.5341,34.5433,7200.0
2017-10-19 13:00:00,37.56,37.59,37.56,37.59,4000.0,34.5525,34.5801,34.5525,34.5801,4000.0
2017-10-19 13:05:00,37.59,37.6,37.58,37.6,8800.0,34.5801,34.5893,34.5709,34.5893,8800.0
2017-10-19 13:10:00,37.6,37.6,37.6,37.6,1600.0,34.5893,34.5893,34.5893,34.5893,1600.0
2017-10-19 13:15:00,37.6,37.6,37.59,37.59,5200.0,34.5893,34.5893,34.5801,34.5801,5200.0
2017-10-19 13:20:00,37.6,37.6,37.58,37.58,11932.0,34.5893,34.5893,34.5709,34.5709,11932.0
2017-10-19 13:25:00,37.58,37.6,37.58,37.58,3600.0,34.5709,34.5893,34.5709,34.5709,3600.0
2017-10-19 13:30:00,37.58,37.6,37.58,37.6,3600.0,34.5709,34.5893,34.5709,34.5893,3600.0
2017-10-19 13:35:00,37.6,37.6,37.59,37.6,5200.0,34.5893,34.5893,34.5801,34.5893,5200.0
2017-10-19 13:40:00,37.6,37.6,37.6,37.6,6400.0,34.5893,34.5893,34.5893,34.5893,6400.0
2017-10-19 13:45:00,37.6,37.6,37.59,37.6,9476.0,34.5893,34.5893,34.5801,34.5893,9476.0
2017-10-19 13:50:00,37.61,37.62,37.59,37.59,15400.0,34.5985,34.6077,34.5801,34.5801,15400.0
2017-10-19 13:55:00,37.58,37.6,37.57,37.57,8400.0,34.5709,34.5893,34.5617,34.5617,8400.0
2017-10-19 14:00:00,37.58,37.6,37.56,37.59,8400.0,34.5709,34.5893,34.5525,34.5801,8400.0
2017-10-19 14:05:00,37.59,37.6,37.58,37.58,30084.0,34.5801,34.5893,34.5709,34.5709,30084.0
2017-10-19 14:10:00,37.57,37.58,37.55,37.57,36520.0,34.5617,34.5709,34.5433,34.5617,36520.0
2017-10-19 14:15:00,37.57,37.58,37.54,37.57,77448.0,34.5617,34.5709,34.5341,34.5617,77448.0
2017-10-19 14:20:00,37.57,37.57,37.55,37.55,38496.0,34.5617,34.5617,34.5433,34.5433,38496.0
2017-10-19 14:25:00,37.55,37.57,37.52,37.54,45084.0,34.5433,34.5617,34.5157,34.5341,45084.0
2017-10-19 14:30:00,37.54,37.56,37.54,37.55,16112.0,34.5341,34.5525,34.5341,34.5433,16112.0
2017-10-19 14:35:00,37.56,37.6,37.54,37.6,51512.0,34.5525,34.5893,34.5341,34.5893,51512.0
2017-10-19 14:40:00,37.63,37.64,37.63,37.64,5764.0,34.6169,34.6261,34.6169,34.6261,5764.0
2017-10-19 14:45:00,37.65,37.66,37.65,37.65,9600.0,34.6353,34.6445,34.6353,34.6353,9600.0
2017-10-19 14:50:00,37.65,37.66,37.63,37.63,11552.0,34.6353,34.6445,34.6169,34.6169,11552.0
2017-10-19 14:55:00,37.62,37.64,37.62,37.64,5540.0,34.6077,34.6261,34.6077,34.6261,5540.0
2017-10-19 15:00:00,37.66,37.7,37.66,37.7,7032.0,34.6445,34.6813,34.6445,34.6813,7032.0
2017-10-19 15:05:00,37.71,37.71,37.67,37.67,10964.0,34.6905,34.6905,34.6537,34.6537,10964.0
2017-10-19 15:10:00,37.68,37.71,37.68,37.71,6640.0,34.6629,34.6905,34.6629,34.6905,6640.0
2017-10-19 15:15:00,37.72,37.73,37.69,37.7,16940.0,34.6997,34.7089,34.6721,34.6813,16940.0
2017-10-19 15:20:00,37.7,37.7,37.68,37.7,6412.0,34.6813,34.6813,34.6629,34.6813,6412.0
2017-10-19 15:25:00,37.71,37.71,37.69,37.71,9992.0,34.6905,34.6905,34.6721,34.6905,9992.0
2017-10-19 15:30:00,37.7,37.71,37.69,37.69,33400.0,34.6813,34.6905,34.6721,34.6721,33400.0
2017-10-19 15:35:00,37.69,37.69,37.67,37.69,14608.0,34.6721,34.6721,34.6537,34.6721,14608.0
2017-10-19 15:40:00,37.69,37.69,37.68,37.69,21712.0,34.6721,34.6721,34.6629,34.6721,21712.0
2017-10-19 15:45:00,37.69,37.7,37.68,37.7,28712.0,34.6721,34.6813,34.6629,34.6813,28712.0
2017-10-19 15:50:00,37.74,37.74,37.71,37.74,40736.0,34.7181,34.7181,34.6905,34.7181,40736.0
2017-10-19 15:55:00,37.73,37.74,37.71,37.74,60352.0,34.7089,34.7181,34.6905,34.7181,60352.0
2017-10-20 09:30:00,37.95,37.98,37.76,37.78,99284.0,34.9112,34.9388,34.7365,34.7548,99284.0
2017-10-20 09:35:00,37.81,37.89,37.79,37.89,25364.0,34.7824,34.856,34.764,34.856,25364.0
2017-10-20 09:40:00,37.91,37.91,37.83,37.85,5944.0,34.8744,34.8744,34.8008,34.8192,5944.0
2017-10-20 09:45:00,37.85,37.88,37.85,37.87,5200.0,34.8192,34.8468,34.8192,34.8376,5200.0
2017-10-20 09:50:00,37.87,37.87,37.84,37.86,10400.0,34.8376,34.8376,34.81,34.8284,10400.0
2017-10-20 09:55:00,37.9,37.95,37.9,37.91,8244.0,34.8652,34.9112,34.8652,34.8744,8244.0
2017-10-20 10:00:00,37.9,37.91,37.88,37.88,3340.0,34.8652,34.8744,34.8468,34.8468,3340.0
2017-10-20 10:05:00,37.88,37.9,37.87,37.9,16516.0,34.8468,34.8652,34.8376,34.8652,16516.0
2017-10-20 10:10:00,37.93,37.98,37.91,37.94,3640.0,34.8928,34.9388,34.8744,34.902,3640.0
2017-10-20 10:15:00,37.99,38.02,37.96,37.99,14036.0,34.948,34.9756,34.9204,34.948,14036.0
2017-10-20 10:20:00,38.01,38.07,37.99,38.07,28976.0,34.9664,35.0216,34.948,35.0216,28976.0
2017-10-20 10:25:00,38.06,38.06,38.03,38.06,9200.0,35.0124,35.0124,34.9848,35.0124,9200.0
2017-10-20 10:30:00,38.07,38.07,38.04,38.06,2800.0,35.0216,35.0216,34.994,35.0124,2800.0
2017-10-20 10:35:00,38.06,38.06,38.05,38.05,4000.0,35.0124,35.0124,35.0032,35.0032,4000.0
2017-10-20 10:40:00,38.04,38.06,38.01,38.01,9200.0,34.994,35.0124,34.9664,34.9664,9200.0
2017-10-20 10:45:00,38.01,38.02,38.01,38.01,10840.0,34.9664,34.9756,34.9664,34.9664,10840.0
2017-10-20 10:50:00,38.02,38.02,38.01,38.02,7856.0,34.9756,34.9756,34.9664,34.9756,7856.0
2017-10-20 10:55:00,38.02,38.02,37.99,37.99,6992.0,34.9756,34.9756,34.948,34.948,6992.0
2017-10-20 11:00:00,38.0,38.02,38.0,38.02,9400.0,34.9572,34.9756,34.9572,34.9756,9400.0
2017-10-20 11:05:00,38.02,38.04,38.01,38.01,18136.0,34.9756,34.994,34.9664,34.9664,18136.0
2017-10-20 11:10:00,38.02,38.03,38.02,38.03,4312.0,34.9756,34.9848,34.9756,34.9848,4312.0
2017-10-20 11:15:00,38.04,38.05,38.02,38.05,12008.0,34.994,35.0032,34.9756,35.0032,12008.0
2017-10-20 11:20:00,38.04,38.06,38.04,38.05,9600.0,34.994,35.0124,34.994,35.0032,9600.0
2017-10-20 11:25:00,38.04,38.05,38.04,38.05,1200.0,34.994,35.0032,34.994,35.0032,1200.0
2017-10-20 11:30:00,38.05,38.06,38.05,38.06,1200.0,35.0032,35.0124,35.0032,35.0124,1200.0
2017-10-20 11:35:00,38.06,38.06,38.06,38.06,1600.0,35.0124,35.0124,35.0124,35.0124,1600.0
2017-10-20 11:40:00,38.07,38.07,38.05,38.05,2360.0,35.0216,35.0216,35.0032,35.0032,2360.0
2017-10-20 11:45:00,38.05,38.06,38.05,38.06,4800.0,35.0032,35.0124,35.0032,35.0124,4800.0
2017-10-20 11:50:00,38.06,38.07,38.05,38.06,6932.0,35.0124,35.0216,35.0032,35.0124,6932.0
2017-10-20 11:55:00,38.06,38.06,38.05,38.05,8416.0,35.0124,35.0124,35.0032,35.0032,8416.0
2017-10-20 12:00:00,38.06,38.1,38.06,38.1,4400.0,35.0124,35.0492,35.0124,35.0492,4400.0
2017-10-20 12:05:00,38.1,38.11,38.1,38.11,7200.0,35.0492,35.0584,35.0492,35.0584,7200.0
2017-10-20 12:10:00,38.11,38.15,38.11,38.14,10400.0,35.0584,35.0952,35.0584,35.086,10400.0
2017-10-20 12:15:00,38.14,38.15,38.13,38.14,7520.0,35.086,35.0952,35.0768,35.086,7520.0
2017-10-20 12:20:00,38.14,38.18,38.14,38.18,12848.0,35.086,35.1228,35.086,35.1228,12848.0
2017-10-20 12:25:00,38.18,38.21,38.18,38.21,1600.0,35.1228,35.1504,35.1228,35.1504,1600.0
2017-10-20 12:30:00,38.2,38.21,38.19,38.2,8028.0,35.1412,35.1504,35.132,35.1412,8028.0
2017-10-20 12:35:00,38.2,38.2,38.18,38.18,8800.0,35.1412,35.1412,35.1228,35.1228,8800.0
2017-10-20 12:40:00,38.19,38.19,38.19,38.19,3600.0,35.132,35.132,35.132,35.132,3600.0
2017-10-20 12:45:00,38.2,38.2,38.19,38.19,17600.0,35.1412,35.1412,35.132,35.132,17600.0
2017-10-20 12:50:00,38.19,38.2,38.18,38.2,20468.0,35.132,35.1412,35.1228,35.1412,20468.0
2017-10-20 12:55:00,38.19,38.2,38.19,38.19,6920.0,35.132,35.1412,35.132,35.132,6920.0
2017-10-20 13:00:00,38.2,38.2,38.17,38.17,8736.0,35.1412,35.1412,35.1136,35.1136,8736.0
2017-10-20 13:05:00,38.16,38.18,38.16,38.18,9304.0,35.1044,35.1228,35.1044,35.1228,9304.0
2017-10-20 13:10:00,38.17,38.19,38.17,38.19,5600.0,35.1136,35.132,35.1136,35.132,5600.0
2017-10-20 13:15:00,38.19,38.19,38.17,38.18,7124.0,35.132,35.132,35.1136,35.1228,7124.0
2017-10-20 13:20:00,38.17,38.19,38.17,38.18,8308.0,35.1136,35.132,35.1136,35.1228,8308.0
2017-10-20 13:25:00,38.18,38.18,38.12,38.12,8540.0,35.1228,35.1228,35.0676,35.0676,8540.0
2017-10-20 13:30:00,38.13,38.14,38.13,38.14,2800.0,35.0768,35.086,35.0768,35.086,2800.0
2017-10-20 13:35:00,38.14,38.16,38.13,38.14,11524.0,35.086,35.1044,35.0768,35.086,11524.0
2017-10-20 13:40:00,38.14,38.14,38.14,38.14,400.0,35.086,35.086,35.086,35.086,400.0
2017-10-20 13:45:00,38.14,38.15,38.13,38.13,2000.0,35.086,35.0952,35.0768,35.0768,2000.0
2017-10-20 13:50:00,38.13,38.13,38.1,38.1,5624.0,35.0768,35.0768,35.0492,35.0492,5624.0
2017-10-20 13:55:00,38.09,38.1,38.08,38.08,5600.0,35.04,35.0492,35.0308,35.0308,5600.0
2017-10-20 14:00:00,38.08,38.08,38.07,38.07,3052.0,35.0308,35.0308,35.0216,35.0216,3052.0
2017-10-20 14:05:00,38.07,38.09,38.07,38.09,12176.0,35.0216,35.04,35.0216,35.04,12176.0
2017-10-20 14:10:00,38.08,38.08,38.06,38.06,10244.0,35.0308,35.0308,35.0124,35.0124,10244.0
2017-10-20 14:15:00,38.06,38.06,38.04,38.05,6000.0,35.0124,35.0124,34.994,35.0032,6000.0
2017-10-20 14:20:00,38.06,38.07,38.06,38.06,3608.0,35.0124,35.0216,35.0124,35.0124,3608.0
2017-10-20 14:25:00,38.06,38.06,38.05,38.05,2800.0,35.0124,35.0124,35.0032,35.0032,2800.0
2017-10-20 14:30:00,38.05,38.05,38.03,38.04,11152.0,35.0032,35.0032,34.9848,34.994,11152.0
2017-10-20 14:35:00,38.02,38.03,38.02,38.02,4800.0,34.9756,34.9848,34.9756,34.9756,4800.0
2017-10-20 14:40:00,38.02,38.02,38.02,38.02,7200.0,34.9756,34.9756,34.9756,34.9756,7200.0
2017-10-20 14:45:00,38.02,38.02,38.02,38.02,1660.0,34.9756,34.9756,34.9756,34.9756,1660.0
2017-10-20 14:50:00,38.01,38.02,38.01,38.01,16720.0,34.9664,34.9756,34.9664,34.9664,16720.0
2017-10-20 14:55:00,38.01,38.01,38.0,38.01,2996.0,34.9664,34.9664,34.9572,34.9664,2996.0
2017-10-20 15:00:00,38.0,38.01,38.0,38.0,11400.0,34.9572,34.9664,34.9572,34.9572,11400.0
2017-10-20 15:05:00,38.01,38.02,38.01,38.02,4400.0,34.9664,34.9756,34.9664,34.9756,4400.0
2017-10-20 15:10:00,38.02,38.02,38.01,38.02,11472.0,34.9756,34.9756,34.9664,34.9756,11472.0
2017-10-20 15:15:00,38.02,38.02,38.0,38.0,16200.0,34.9756,34.9756,34.9572,34.9572,16200.0
2017-10-20 15:20:00,38.0,38.0,37.99,37.99,3600.0,34.9572,34.9572,34.948,34.948,3600.0
2017-10-20 15:25:00,37.99,37.99,37.98,37.99,12828.0,34.948,34.948,34.9388,34.948,12828.0
2017-10-20 15:30:00,37.99,37.99,37.99,37.99,15880.0,34.948,34.948,34.948,34.948,15880.0
2017-10-20 15:35:00,37.99,37.99,37.99,37.99,15792.0,34.948,34.948,34.948,34.948,15792.0
2017-10-20 15:40:00,37.99,38.0,37.98,38.0,18160.0,34.948,34.9572,34.9388,34.9572,18160.0
2017-10-20 15:45:00,37.99,37.99,37.97,37.97,24660.0,34.948,34.948,34.9296,34.9296,24660.0
2017-10-20 15:50:00,38.0,38.05,37.99,38.04,54484.0,34.9572,35.0032,34.948,34.994,54484.0
2017-10-20 15:55:00,38.04,38.06,38.03,38.05,95576.0,34.994,35.0124,34.9848,35.0032,95576.0
2017-10-23 09:30:00,38.03,38.03,37.94,37.94,18820.0,34.9848,34.9848,34.902,34.902,18820.0
2017-10-23 09:35:00,37.98,38.02,37.98,37.98,5392.0,34.9388,34.9756,34.9388,34.9388,5392.0
2017-10-23 09:40:00,37.98,38.01,37.95,37.95,8400.0,34.9388,34.9664,34.9112,34.9112,8400.0
2017-10-23 09:45:00,37.94,37.98,37.94,37.95,5200.0,34.902,34.9388,34.902,34.9112,5200.0
2017-10-23 09:50:00,37.99,38.05,37.99,38.05,5268.0,34.948,35.0032,34.948,35.0032,5268.0
2017-10-23 09:55:00,38.03,38.03,37.98,37.98,4000.0,34.9848,34.9848,34.9388,34.9388,4000.0
2017-10-23 10:00:00,37.96,37.96,37.93,37.95,6000.0,34.9204,34.9204,34.8928,34.9112,6000.0
2017-10-23 10:05:00,37.94,37.96,37.93,37.93,6000.0,34.902,34.9204,34.8928,34.8928,6000.0
2017-10-23 10:10:00,37.95,37.96,37.94,37.94,6400.0,34.9112,34.9204,34.902,34.902,6400.0
2017-10-23 10:15:00,37.94,37.96,37.92,37.93,3600.0,34.902,34.9204,34.8836,34.8928,3600.0
2017-10-23 10:20:00,37.94,37.95,37.88,37.88,6000.0,34.902,34.9112,34.8468,34.8468,6000.0
2017-10-23 10:25:00,37.88,37.88,37.84,37.88,5600.0,34.8468,34.8468,34.81,34.8468,5600.0
2017-10-23 10:30:00,37.89,37.91,37.88,37.91,4944.0,34.856,34.8744,34.8468,34.8744,4944.0
2017-10-23 10:35:00,37.94,37.95,37.89,37.89,11356.0,34.902,34.9112,34.856,34.856,11356.0
2017-10-23 10:40:00,37.91,37.94,37.9,37.9,2400.0,34.8744,34.902,34.8652,34.8652,2400.0
2017-10-23 10:45:00,37.93,37.93,37.9,37.93,6400.0,34.8928,34.8928,34.8652,34.8928,6400.0
2017-10-23 10:50:00,37.94,37.97,37.94,37.95,2640.0,34.902,34.9296,34.902,34.9112,2640.0
2017-10-23 10:55:00,37.96,37.96,37.96,37.96,800.0,34.9204,34.9204,34.9204,34.9204,800.0
2017-10-23 11:00:00,37.96,37.99,37.96,37.97,29452.0,34.9204,34.948,34.9204,34.9296,29452.0
2017-10-23 11:05:00,37.97,37.98,37.92,37.92,30520.0,34.9296,34.9388,34.8836,34.8836,30520.0
2017-10-23 11:10:00,37.91,37.93,37.91,37.91,3176.0,34.8744,34.8928,34.8744,34.8744,3176.0
2017-10-23 11:15:00,37.93,37.93,37.9,37.91,1200.0,34.8928,34.8928,34.8652,34.8744,1200.0
2017-10-23 11:20:00,37.91,37.93,37.91,37.93,3620.0,34.8744,34.8928,34.8744,34.8928,3620.0
2017-10-23 11:25:00,37.94,37.94,37.92,37.92,2000.0,34.902,34.902,34.8836,34.8836,2000.0
2017-10-23 11:30:00,37.91,37.93,37.91,37.93,7600.0,34.8744,34.8928,34.8744,34.8928,7600.0
2017-10-23 11:35:00,37.92,37.93,37.91,37.91,4900.0,34.8836,34.8928,34.8744,34.8744,4900.0
2017-10-23 11:40:00,37.9,37.93,37.9,37.93,1600.0,34.8652,34.8928,34.8652,34.8928,1600.0
2017-10-23 11:45:00,37.93,38.01,37.93,38.01,6000.0,34.8928,34.9664,34.8928,34.9664,6000.0
2017-10-23 11:50:00,38.0,38.0,37.97,37.97,3600.0,34.9572,34.9572,34.9296,34.9296,3600.0
2017-10-23 11:55:00,37.97,37.97,37.95,37.97,4120.0,34.9296,34.9296,34.9112,34.9296,4120.0
2017-10-23 12:00:00,37.97,37.99,37.95,37.98,4632.0,34.9296,34.948,34.9112,34.9388,4632.0
2017-10-23 12:05:00,37.99,37.99,37.96,37.96,3340.0,34.948,34.948,34.9204,34.9204,3340.0
2017-10-23 12:10:00,37.95,37.95,37.95,37.95,2960.0,34.9112,34.9112,34.9112,34.9112,2960.0
2017-10-23 12:15:00,37.93,37.97,37.92,37.96,12796.0,34.8928,34.9296,34.8836,34.9204,12796.0
2017-10-23 12:20:00,37.95,37.98,37.95,37.98,2400.0,34.9112,34.9388,34.9112,34.9388,2400.0
2017-10-23 12:25:00,37.96,37.96,37.94,37.94,2400.0,34.9204,34.9204,34.902,34.902,2400.0
2017-10-23 12:30:00,37.94,37.94,37.94,37.94,800.0,34.902,34.902,34.902,34.902,800.0
2017-10-23 12:35:00,37.94,37.97,37.94,37.96,3200.0,34.902,34.9296,34.902,34.9204,3200.0
2017-10-23 12:40:00,37.95,37.99,37.95,37.98,6800.0,34.9112,34.948,34.9112,34.9388,6800.0
2017-10-23 12:45:00,37.99,37.99,37.98,37.98,2200.0,34.948,34.948,34.9388,34.9388,2200.0
2017-10-23 12:50:00,38.01,38.01,37.96,37.99,6800.0,34.9664,34.9664,34.9204,34.948,6800.0
2017-10-23 12:55:00,37.98,37.99,37.98,37.99,3400.0,34.9388,34.948,34.9388,34.948,3400.0
2017-10-23 13:00:00,37.99,38.01,37.99,38.01,1600.0,34.948,34.9664,34.948,34.9664,1600.0
2017-10-23 13:05:00,38.01,38.01,37.99,37.99,2400.0,34.9664,34.9664,34.948,34.948,2400.0
2017-10-23 13:10:00,37.99,37.99,37.99,37.99,0.0,34.948,34.948,34.948,34.948,0.0
2017-10-23 13:15:00,37.98,38.0,37.98,37.99,1600.0,34.9388,34.9572,34.9388,34.948,1600.0
2017-10-23 13:20:00,37.98,38.0,37.98,37.98,3200.0,34.9388,34.9572,34.9388,34.9388,3200.0
2017-10-23 13:25:00,37.98,38.0,37.98,37.99,1200.0,34.9388,34.9572,34.9388,34.948,1200.0
2017-10-23 13:30:00,37.99,37.99,37.92,37.97,8228.0,34.948,34.948,34.8836,34.9296,8228.0
2017-10-23 13:35:00,37.96,37.98,37.95,37.96,8400.0,34.9204,34.9388,34.9112,34.9204,8400.0
2017-10-23 13:40:00,37.98,37.99,37.98,37.99,3600.0,34.9388,34.948,34.9388,34.948,3600.0
2017-10-23 13:45:00,38.0,38.01,37.99,37.99,7056.0,34.9572,34.9664,34.948,34.948,7056.0
2017-10-23 13:50:00,37.99,37.99,37.98,37.98,800.0,34.948,34.948,34.9388,34.9388,800.0
2017-10-23 13:55:00,37.99,37.99,37.98,37.98,8000.0,34.948,34.948,34.9388,34.9388,8000.0
2017-10-23 14:00:00,37.97,37.97,37.96,37.97,5012.0,34.9296,34.9296,34.9204,34.9296,5012.0
2017-10-23 14:05:00,37.96,37.97,37.95,37.95,6100.0,34.9204,34.9296,34.9112,34.9112,6100.0
2017-10-23 14:10:00,37.95,37.96,37.93,37.94,16344.0,34.9112,34.9204,34.8928,34.902,16344.0
2017-10-23 14:15:00,37.95,37.95,37.91,37.91,7600.0,34.9112,34.9112,34.8744,34.8744,7600.0
2017-10-23 14:20:00,37.9,37.9,37.89,37.9,5492.0,34.8652,34.8652,34.856,34.8652,5492.0
2017-10-23 14:25:00,37.91,37.91,37.88,37.88,4860.0,34.8744,34.8744,34.8468,34.8468,4860.0
2017-10-23 14:30:00,37.87,37.89,37.87,37.88,7600.0,34.8376,34.856,34.8376,34.8468,7600.0
2017-10-23 14:35:00,37.87,37.89,37.87,37.88,4400.0,34.8376,34.856,34.8376,34.8468,4400.0
2017-10-23 14:40:00,37.89,37.9,37.89,37.9,1200.0,34.856,34.8652,34.856,34.8652,1200.0
2017-10-23 14:45:00,37.9,37.93,37.9,37.92,3644.0,34.8652,34.8928,34.8652,34.8836,3644.0
2017-10-23 14:50:00,37.92,37.93,37.92,37.93,4800.0,34.8836,34.8928,34.8836,34.8928,4800.0
2017-10-23 14:55:00,37.93,37.95,37.92,37.95,15600.0,34.8928,34.9112,34.8836,34.9112,15600.0
2017-10-23 15:00:00,37.94,37.95,37.93,37.93,6800.0,34.902,34.9112,34.8928,34.8928,6800.0
2017-10-23 15:05:00,37.92,37.92,37.9,37.9,2800.0,34.8836,34.8836,34.8652,34.8652,2800.0
2017-10-23 15:10:00,37.9,37.91,37.89,37.9,8276.0,34.8652,34.8744,34.856,34.8652,8276.0
2017-10-23 15:15:00,37.9,37.91,37.89,37.89,8884.0,34.8652,34.8744,34.856,34.856,8884.0
2017-10-23 15:20:00,37.9,37.9,37.89,37.89,2000.0,34.8652,34.8652,34.856,34.856,2000.0
2017-10-23 15:25:00,37.9,37.91,37.88,37.88,13052.0,34.8652,34.8744,34.8468,34.8468,13052.0
2017-10-23 15:30:00,37.88,37.89,37.88,37.88,12340.0,34.8468,34.856,34.8468,34.8468,12340.0
2017-10-23 15:35:00,37.88,37.89,37.85,37.85,17532.0,34.8468,34.856,34.8192,34.8192,17532.0
2017-10-23 15:40:00,37.86,37.9,37.85,37.9,17460.0,34.8284,34.8652,34.8192,34.8652,17460.0
2017-10-23 15:45:00,37.9,37.9,37.9,37.9,12536.0,34.8652,34.8652,34.8652,34.8652,12536.0
2017-10-23 15:50:00,37.9,37.9,37.86,37.89,43804.0,34.8652,34.8652,34.8284,34.856,43804.0
2017-10-23 15:55:00,37.88,37.89,37.87,37.88,57472.0,34.8468,34.856,34.8376,34.8468,57472.0
2017-10-24 09:30:00,37.88,37.98,37.88,37.95,18892.0,34.8468,34.9388,34.8468,34.9112,18892.0
2017-10-24 09:35:00,37.97,37.97,37.88,37.96,24768.0,34.9296,34.9296,34.8468,34.9204,24768.0
2017-10-24 09:40:00,37.92,37.96,37.88,37.92,15260.0,34.8836,34.9204,34.8468,34.8836,15260.0
2017-10-24 09:45:00,37.91,37.92,37.87,37.88,14168.0,34.8744,34.8836,34.8376,34.8468,14168.0
2017-10-24 09:50:00,37.88,37.88,37.85,37.86,7200.0,34.8468,34.8468,34.8192,34.8284,7200.0
2017-10-24 09:55:00,37.88,37.88,37.79,37.8,4800.0,34.8468,34.8468,34.764,34.7732,4800.0
2017-10-24 10:00:00,37.8,37.83,37.79,37.8,22900.0,34.7732,34.8008,34.764,34.7732,22900.0
2017-10-24 10:05:00,37.81,37.83,37.77,37.8,21320.0,34.7824,34.8008,34.7457,34.7732,21320.0
2017-10-24 10:10:00,37.79,37.8,37.78,37.79,3600.0,34.764,34.7732,34.7548,34.764,3600.0
2017-10-24 10:15:00,37.8,37.83,37.76,37.76,20060.0,34.7732,34.8008,34.7365,34.7365,20060.0
2017-10-24 10:20:00,37.77,37.78,37.77,37.78,1200.0,34.7457,34.7548,34.7457,34.7548,1200.0
2017-10-24 10:25:00,37.78,37.8,37.77,37.79,20800.0,34.7548,34.7732,34.7457,34.764,20800.0
2017-10-24 10:30:00,37.8,37.81,37.79,37.81,10260.0,34.7732,34.7824,34.764,34.7824,10260.0
2017-10-24 10:35:00,37.82,37.84,37.81,37.84,13148.0,34.7916,34.81,34.7824,34.81,13148.0
2017-10-24 10:40:00,37.84,37.87,37.84,37.86,12000.0,34.81,34.8376,34.81,34.8284,12000.0
2017-10-24 10:45:00,37.86,37.86,37.84,37.84,3428.0,34.8284,34.8284,34.81,34.81,3428.0
2017-10-24 10:50:00,37.84,37.85,37.81,37.82,39248.0,34.81,34.8192,34.7824,34.7916,39248.0
2017-10-24 10:55:00,37.81,37.85,37.81,37.83,15200.0,34.7824,34.8192,34.7824,34.8008,15200.0
2017-10-24 11:00:00,37.84,37.85,37.84,37.84,4664.0,34.81,34.8192,34.81,34.81,4664.0
2017-10-24 11:05:00,37.84,37.85,37.82,37.82,7200.0,34.81,34.8192,34.7916,34.7916,7200.0
2017-10-24 11:10:00,37.82,37.82,37.8,37.8,6684.0,34.7916,34.7916,34.7732,34.7732,6684.0
2017-10-24 11:15:00,37.79,37.81,37.77,37.77,7600.0,34.764,34.7824,34.7457,34.7457,7600.0
2017-10-24 11:20:00,37.76,37.77,37.76,37.77,800.0,34.7365,34.7457,34.7365,34.7457,800.0
2017-10-24 11:25:00,37.76,37.79,37.76,37.77,14000.0,34.7365,34.764,34.7365,34.7457,14000.0
2017-10-24 11:30:00,37.78,37.79,37.77,37.79,4800.0,34.7548,34.764,34.7457,34.764,4800.0
2017-10-24 11:35:00,37.8,37.8,37.77,37.78,1252.0,34.7732,34.7732,34.7457,34.7548,1252.0
2017-10-24 11:40:00,37.79,37.79,37.77,37.79,8808.0,34.764,34.764,34.7457,34.764,8808.0
2017-10-24 11:45:00,37.79,37.79,37.77,37.78,13404.0,34.764,34.764,34.7457,34.7548,13404.0
2017-10-24 11:50:00,37.79,37.79,37.78,37.78,7600.0,34.764,34.764,34.7548,34.7548,7600.0
2017-10-24 11:55:00,37.77,37.78,37.76,37.76,5788.0,34.7457,34.7548,34.7365,34.7365,5788.0
2017-10-24 12:00:00,37.76,37.79,37.76,37.78,28012.0,34.7365,34.764,34.7365,34.7548,28012.0
2017-10-24 12:05:00,37.77,37.77,37.77,37.77,3200.0,34.7457,34.7457,34.7457,34.7457,3200.0
2017-10-24 12:10:00,37.77,37.78,37.77,37.77,5600.0,34.7457,34.7548,34.7457,34.7457,5600.0
2017-10-24 12:15:00,37.77,37.77,37.77,37.77,1200.0,34.7457,34.7457,34.7457,34.7457,1200.0
2017-10-24 12:20:00,37.77,37.81,37.77,37.8,10000.0,34.7457,34.7824,34.7457,34.7732,10000.0
2017-10-24 12:25:00,37.81,37.81,37.8,37.81,8800.0,34.7824,34.7824,34.7732,34.7824,8800.0
2017-10-24 12:30:00,37.81,37.81,37.81,37.81,1200.0,34.7824,34.7824,34.7824,34.7824,1200.0
2017-10-24 12:35:00,37.8,37.81,37.79,37.79,3200.0,34.7732,34.7824,34.764,34.764,3200.0
2017-10-24 12:40:00,37.79,37.79,37.78,37.79,3200.0,34.764,34.764,34.7548,34.764,3200.0
2017-10-24 12:45:00,37.79,37.8,37.79,37.8,8244.0,34.764,34.7732,34.764,34.7732,8244.0
2017-10-24 12:50:00,37.79,37.8,37.78,37.8,4400.0,34.764,34.7732,34.7548,34.7732,4400.0
2017-10-24 12:55:00,37.79,37.79,37.79,37.79,1200.0,34.764,34.764,34.764,34.764,1200.0
2017-10-24 13:00:00,37.79,37.79,37.78,37.79,10200.0,34.764,34.764,34.7548,34.764,10200.0
2017-10-24 13:05:00,37.78,37.79,37.77,37.77,6800.0,34.7548,34.764,34.7457,34.7457,6800.0
2017-10-24 13:10:00,37.77,37.79,37.77,37.79,2800.0,34.7457,34.764,34.7457,34.764,2800.0
2017-10-24 13:15:00,37.79,37.8,37.79,37.8,4424.0,34.764,34.7732,34.764,34.7732,4424.0
2017-10-24 13:20:00,37.79,37.79,37.77,37.77,10400.0,34.764,34.764,34.7457,34.7457,10400.0
2017-10-24 13:25:00,37.77,37.77,37.77,37.77,2000.0,34.7457,34.7457,34.7457,34.7457,2000.0
2017-10-24 13:30:00,37.77,37.77,37.77,37.77,4168.0,34.7457,34.7457,34.7457,34.7457,4168.0
2017-10-24 13:35:00,37.77,37.79,37.77,37.77,9200.0,34.7457,34.764,34.7457,34.7457,9200.0
2017-10-24 13:40:00,37.78,37.78,37.78,37.78,4112.0,34.7548,34.7548,34.7548,34.7548,4112.0
2017-10-24 13:45:00,37.78,37.78,37.77,37.77,800.0,34.7548,34.7548,34.7457,34.7457,800.0
2017-10-24 13:50:00,37.77,37.79,37.77,37.77,4400.0,34.7457,34.764,34.7457,34.7457,4400.0
2017-10-24 13:55:00,37.77,37.77,37.76,37.76,5568.0,34.7457,34.7457,34.7365,34.7365,5568.0
2017-10-24 14:00:00,37.75,37.75,37.73,37.73,10556.0,34.7273,34.7273,34.7089,34.7089,10556.0
2017-10-24 14:05:00,37.74,37.74,37.72,37.72,11208.0,34.7181,34.7181,34.6997,34.6997,11208.0
2017-10-24 14:10:00,37.72,37.72,37.71,37.71,2000.0,34.6997,34.6997,34.6905,34.6905,2000.0
2017-10-24 14:15:00,37.72,37.73,37.69,37.69,11200.0,34.6997,34.7089,34.6721,34.6721,11200.0
2017-10-24 14:20:00,37.7,37.7,37.69,37.7,2000.0,34.6813,34.6813,34.6721,34.6813,2000.0
2017-10-24 14:25:00,37.7,37.7,37.7,37.7,56400.0,34.6813,34.6813,34.6813,34.6813,56400.0
2017-10-24 14:30:00,37.7,37.71,37.7,37.7,28800.0,34.6813,34.6905,34.6813,34.6813,28800.0
2017-10-24 14:35:00,37.69,37.7,37.69,37.7,17516.0,34.6721,34.6813,34.6721,34.6813,17516.0
2017-10-24 14:40:00,37.7,37.7,37.68,37.69,18180.0,34.6813,34.6813,34.6629,34.6721,18180.0
2017-10-24 14:45:00,37.7,37.7,37.69,37.69,3600.0,34.6813,34.6813,34.6721,34.6721,3600.0
2017-10-24 14:50:00,37.69,37.7,37.66,37.66,6156.0,34.6721,34.6813,34.6445,34.6445,6156.0
2017-10-24 14:55:00,37.66,37.67,37.64,37.64,8836.0,34.6445,34.6537,34.6261,34.6261,8836.0
2017-10-24 15:00:00,37.65,37.66,37.64,37.66,10000.0,34.6353,34.6445,34.6261,34.6445,10000.0
2017-10-24 15:05:00,37.65,37.65,37.6,37.63,18800.0,34.6353,34.6353,34.5893,34.6169,18800.0
2017-10-24 15:10:00,37.63,37.63,37.61,37.63,11600.0,34.6169,34.6169,34.5985,34.6169,11600.0
2017-10-24 15:15:00,37.63,37.67,37.63,37.67,14384.0,34.6169,34.6537,34.6169,34.6537,14384.0
2017-10-24 15:20:00,37.67,37.67,37.65,37.65,8588.0,34.6537,34.6537,34.6353,34.6353,8588.0
2017-10-24 15:25:00,37.64,37.65,37.63,37.63,37420.0,34.6261,34.6353,34.6169,34.6169,37420.0
2017-10-24 15:30:00,37.64,37.69,37.63,37.68,40948.0,34.6261,34.6721,34.6169,34.6629,40948.0
2017-10-24 15:35:00,37.69,37.69,37.66,37.68,27932.0,34.6721,34.6721,34.6445,34.6629,27932.0
2017-10-24 15:40:00,37.68,37.68,37.67,37.67,23156.0,34.6629,34.6629,34.6537,34.6537,23156.0
2017-10-24 15:45:00,37.67,37.67,37.63,37.64,34388.0,34.6537,34.6537,34.6169,34.6261,34388.0
2017-10-24 15:50:00,37.64,37.65,37.64,37.65,28692.0,34.6261,34.6353,34.6261,34.6353,28692.0
2017-10-24 15:55:00,37.65,37.72,37.64,37.71,105144.0,34.6353,34.6997,34.6261,34.6905,105144.0
2017-10-25 09:30:00,37.67,37.69,37.58,37.62,29932.0,34.6537,34.6721,34.5709,34.6077,29932.0
2017-10-25 09:35:00,37.67,37.7,37.63,37.68,4400.0,34.6537,34.6813,34.6169,34.6629,4400.0
2017-10-25 09:40:00,37.68,37.71,37.66,37.71,7648.0,34.6629,34.6905,34.6445,34.6905,7648.0
2017-10-25 09:45:00,37.74,37.77,37.7,37.77,5200.0,34.7181,34.7457,34.6813,34.7457,5200.0
2017-10-25 09:50:00,37.75,37.75,37.66,37.66,5600.0,34.7273,34.7273,34.6445,34.6445,5600.0
2017-10-25 09:55:00,37.66,37.73,37.65,37.69,24060.0,34.6445,34.7089,34.6353,34.6721,24060.0
2017-10-25 10:00:00,37.7,37.75,37.7,37.71,10800.0,34.6813,34.7273,34.6813,34.6905,10800.0
2017-10-25 10:05:00,37.69,37.69,37.66,37.68,24000.0,34.6721,34.6721,34.6445,34.6629,24000.0
2017-10-25 10:10:00,37.67,37.68,37.66,37.67,18400.0,34.6537,34.6629,34.6445,34.6537,18400.0
2017-10-25 10:15:00,37.66,37.7,37.65,37.68,28400.0,34.6445,34.6813,34.6353,34.6629,28400.0
2017-10-25 10:20:00,37.67,37.73,37.67,37.73,8200.0,34.6537,34.7089,34.6537,34.7089,8200.0
2017-10-25 10:25:00,37.71,37.74,37.71,37.74,1200.0,34.6905,34.7181,34.6905,34.7181,1200.0
2017-10-25 10:30:00,37.74,37.77,37.73,37.73,8400.0,34.7181,34.7457,34.7089,34.7089,8400.0
2017-10-25 10:35:00,37.74,37.74,37.7,37.7,13092.0,34.7181,34.7181,34.6813,34.6813,13092.0
2017-10-25 10:40:00,37.71,37.72,37.68,37.69,8000.0,34.6905,34.6997,34.6629,34.6721,8000.0
2017-10-25 10:45:00,37.7,37.7,37.67,37.68,10840.0,34.6813,34.6813,34.6537,34.6629,10840.0
2017-10-25 10:50:00,37.67,37.7,37.67,37.68,17924.0,34.6537,34.6813,34.6537,34.6629,17924.0
2017-10-25 10:55:00,37.69,37.7,37.67,37.69,49960.0,34.6721,34.6813,34.6537,34.6721,49960.0
2017-10-25 11:00:00,37.68,37.7,37.67,37.67,61872.0,34.6629,34.6813,34.6537,34.6537,61872.0
2017-10-25 11:05:00,37.67,37.67,37.62,37.65,12744.0,34.6537,34.6537,34.6077,34.6353,12744.0
2017-10-25 11:10:00,37.65,37.67,37.63,37.63,5200.0,34.6353,34.6537,34.6169,34.6169,5200.0
2017-10-25 11:15:00,37.63,37.65,37.61,37.63,13200.0,34.6169,34.6353,34.5985,34.6169,13200.0
2017-10-25 11:20:00,37.62,37.64,37.62,37.64,800.0,34.6077,34.6261,34.6077,34.6261,800.0
2017-10-25 11:25:00,37.64,37.66,37.64,37.65,13856.0,34.6261,34.6445,34.6261,34.6353,13856.0
2017-10-25 11:30:00,37.66,37.68,37.63,37.63,8000.0,34.6445,34.6629,34.6169,34.6169,8000.0
2017-10-25 11:35:00,37.63,37.63,37.61,37.61,6720.0,34.6169,34.6169,34.5985,34.5985,6720.0
2017-10-25 11:40:00,37.62,37.63,37.59,37.59,12948.0,34.6077,34.6169,34.5801,34.5801,12948.0
2017-10-25 11:45:00,37.59,37.6,37.56,37.56,7516.0,34.5801,34.5893,34.5525,34.5525,7516.0
2017-10-25 11:50:00,37.55,37.55,37.46,37.46,10400.0,34.5433,34.5433,34.4605,34.4605,10400.0
2017-10-25 11:55:00,37.45,37.48,37.4,37.45,25480.0,34.4513,34.4789,34.4053,34.4513,25480.0
2017-10-25 12:00:00,37.42,37.43,37.41,37.42,7608.0,34.4237,34.4329,34.4145,34.4237,7608.0
2017-10-25 12:05:00,37.42,37.45,37.42,37.45,6000.0,34.4237,34.4513,34.4237,34.4513,6000.0
2017-10-25 12:10:00,37.44,37.45,37.42,37.42,2000.0,34.4421,34.4513,34.4237,34.4237,2000.0
2017-10-25 12:15:00,37.42,37.44,37.4,37.43,10400.0,34.4237,34.4421,34.4053,34.4329,10400.0
2017-10-25 12:20:00,37.41,37.43,37.38,37.4,6336.0,34.4145,34.4329,34.3869,34.4053,6336.0
2017-10-25 12:25:00,37.4,37.42,37.38,37.38,21304.0,34.4053,34.4237,34.3869,34.3869,21304.0
2017-10-25 12:30:00,37.41,37.41,37.39,37.39,3400.0,34.4145,34.4145,34.3961,34.3961,3400.0
2017-10-25 12:35:00,37.41,37.43,37.41,37.41,9200.0,34.4145,34.4329,34.4145,34.4145,9200.0
2017-10-25 12:40:00,37.42,37.46,37.42,37.44,14024.0,34.4237,34.4605,34.4237,34.4421,14024.0
2017-10-25 12:45:00,37.47,37.5,37.46,37.47,5400.0,34.4697,34.4973,34.4605,34.4697,5400.0
2017-10-25 12:50:00,37.49,37.51,37.48,37.51,6176.0,34.4881,34.5065,34.4789,34.5065,6176.0
2017-10-25 12:55:00,37.52,37.54,37.51,37.51,4400.0,34.5157,34.5341,34.5065,34.5065,4400.0
2017-10-25 13:00:00,37.51,37.51,37.49,37.49,2800.0,34.5065,34.5065,34.4881,34.4881,2800.0
2017-10-25 13:05:00,37.49,37.49,37.48,37.49,6720.0,34.4881,34.4881,34.4789,34.4881,6720.0
2017-10-25 13:10:00,37.51,37.52,37.51,37.52,1600.0,34.5065,34.5157,34.5065,34.5157,1600.0
2017-10-25 13:15:00,37.52,37.52,37.49,37.49,5180.0,34.5157,34.5157,34.4881,34.4881,5180.0
2017-10-25 13:20:00,37.49,37.51,37.49,37.51,2800.0,34.4881,34.5065,34.4881,34.5065,2800.0
2017-10-25 13:25:00,37.51,37.51,37.49,37.49,4000.0,34.5065,34.5065,34.4881,34.4881,4000.0
2017-10-25 13:30:00,37.51,37.52,37.49,37.52,8124.0,34.5065,34.5157,34.4881,34.5157,8124.0
2017-10-25 13:35:00,37.52,37.56,37.51,37.56,6400.0,34.5157,34.5525,34.5065,34.5525,6400.0
2017-10-25 13:40:00,37.55,37.57,37.55,37.56,7800.0,34.5433,34.5617,34.5433,34.5525,7800.0
2017-10-25 13:45:00,37.57,37.59,37.57,37.57,6856.0,34.5617,34.5801,34.5617,34.5617,6856.0
2017-10-25 13:50:00,37.57,37.59,37.57,37.59,4800.0,34.5617,34.5801,34.5617,34.5801,4800.0
2017-10-25 13:55:00,37.59,37.61,37.59,37.59,11200.0,34.5801,34.5985,34.5801,34.5801,11200.0
2017-10-25 14:00:00,37.59,37.61,37.59,37.61,2800.0,34.5801,34.5985,34.5801,34.5985,2800.0
2017-10-25 14:05:00,37.6,37.65,37.6,37.62,13492.0,34.5893,34.6353,34.5893,34.6077,13492.0
2017-10-25 14:10:00,37.62,37.63,37.62,37.63,4000.0,34.6077,34.6169,34.6077,34.6169,4000.0
2017-10-25 14:15:00,37.63,37.63,37.62,37.62,4800.0,34.6169,34.6169,34.6077,34.6077,4800.0
2017-10-25 14:20:00,37.61,37.63,37.61,37.63,4400.0,34.5985,34.6169,34.5985,34.6169,4400.0
2017-10-25 14:25:00,37.61,37.63,37.6,37.6,6456.0,34.5985,34.6169,34.5893,34.5893,6456.0
2017-10-25 14:30:00,37.61,37.63,37.6,37.61,8940.0,34.5985,34.6169,34.5893,34.5985,8940.0
2017-10-25 14:35:00,37.61,37.61,37.56,37.58,4800.0,34.5985,34.5985,34.5525,34.5709,4800.0
2017-10-25 14:40:00,37.56,37.57,37.55,37.55,8400.0,34.5525,34.5617,34.5433,34.5433,8400.0
2017-10-25 14:45:00,37.55,37.58,37.53,37.58,4360.0,34.5433,34.5709,34.5249,34.5709,4360.0
2017-10-25 14:50:00,37.56,37.58,37.56,37.57,3272.0,34.5525,34.5709,34.5525,34.5617,3272.0
2017-10-25 14:55:00,37.56,37.59,37.56,37.59,12352.0,34.5525,34.5801,34.5525,34.5801,12352.0
2017-10-25 15:00:00,37.59,37.59,37.59,37.59,2804.0,34.5801,34.5801,34.5801,34.5801,2804.0
2017-10-25 15:05:00,37.59,37.62,37.58,37.6,13200.0,34.5801,34.6077,34.5709,34.5893,13200.0
2017-10-25 15:10:00,37.59,37.6,37.59,37.6,2400.0,34.5801,34.5893,34.5801,34.5893,2400.0
2017-10-25 15:15:00,37.6,37.62,37.6,37.61,10380.0,34.5893,34.6077,34.5893,34.5985,10380.0
2017-10-25 15:20:00,37.61,37.63,37.61,37.61,6000.0,34.5985,34.6169,34.5985,34.5985,6000.0
2017-10-25 15:25:00,37.6,37.64,37.6,37.61,13252.0,34.5893,34.6261,34.5893,34.5985,13252.0
2017-10-25 15:30:00,37.62,37.63,37.61,37.62,22976.0,34.6077,34.6169,34.5985,34.6077,22976.0
2017-10-25 15:35:00,37.62,37.63,37.62,37.62,22480.0,34.6077,34.6169,34.6077,34.6077,22480.0
2017-10-25 15:40:00,37.62,37.63,37.6,37.6,14332.0,34.6077,34.6169,34.5893,34.5893,14332.0
2017-10-25 15:45:00,37.6,37.6,37.55,37.55,39872.0,34.5893,34.5893,34.5433,34.5433,39872.0
2017-10-25 15:50:00,37.52,37.54,37.5,37.54,63940.0,34.5157,34.5341,34.4973,34.5341,63940.0
2017-10-25 15:55:00,37.54,37.56,37.52,37.55,107756.0,34.5341,34.5525,34.5157,34.5433,107756.0
2017-10-26 09:30:00,37.72,37.76,37.71,37.75,22684.0,34.6997,34.7365,34.6905,34.7273,22684.0
2017-10-26 09:35:00,37.69,37.74,37.66,37.66,11632.0,34.6721,34.7181,34.6445,34.6445,11632.0
2017-10-26 09:40:00,37.77,37.83,37.77,37.83,5104.0,34.7457,34.8008,34.7457,34.8008,5104.0
2017-10-26 09:45:00,37.79,37.87,37.79,37.81,8988.0,34.764,34.8376,34.764,34.7824,8988.0
2017-10-26 09:50:00,37.81,37.81,37.76,37.76,2800.0,34.7824,34.7824,34.7365,34.7365,2800.0
2017-10-26 09:55:00,37.73,37.81,37.73,37.81,9920.0,34.7089,34.7824,34.7089,34.7824,9920.0
2017-10-26 10:00:00,37.84,37.84,37.77,37.79,5724.0,34.81,34.81,34.7457,34.764,5724.0
2017-10-26 10:05:00,37.77,37.82,37.76,37.8,4000.0,34.7457,34.7916,34.7365,34.7732,4000.0
2017-10-26 10:10:00,37.79,37.83,37.77,37.83,4800.0,34.764,34.8008,34.7457,34.8008,4800.0
2017-10-26 10:15:00,37.81,37.83,37.8,37.8,5684.0,34.7824,34.8008,34.7732,34.7732,5684.0
2017-10-26 10:20:00,37.82,37.86,37.79,37.86,3200.0,34.7916,34.8284,34.764,34.8284,3200.0
2017-10-26 10:25:00,37.84,37.89,37.83,37.86,15536.0,34.81,34.856,34.8008,34.8284,15536.0
2017-10-26 10:30:00,37.86,37.86,37.85,37.85,1408.0,34.8284,34.8284,34.8192,34.8192,1408.0
2017-10-26 10:35:00,37.87,37.89,37.83,37.85,13388.0,34.8376,34.856,34.8008,34.8192,13388.0
2017-10-26 10:40:00,37.85,37.87,37.84,37.85,3880.0,34.8192,34.8376,34.81,34.8192,3880.0
2017-10-26 10:45:00,37.87,37.87,37.78,37.78,5800.0,34.8376,34.8376,34.7548,34.7548,5800.0
2017-10-26 10:50:00,37.81,37.81,37.78,37.78,2400.0,34.7824,34.7824,34.7548,34.7548,2400.0
2017-10-26 10:55:00,37.79,37.81,37.77,37.79,33536.0,34.764,34.7824,34.7457,34.764,33536.0
2017-10-26 11:00:00,37.8,37.83,37.8,37.8,4000.0,34.7732,34.8008,34.7732,34.7732,4000.0
2017-10-26 11:05:00,37.79,37.8,37.77,37.8,3600.0,34.764,34.7732,34.7457,34.7732,3600.0
2017-10-26 11:10:00,37.78,37.79,37.77,37.79,2000.0,34.7548,34.764,34.7457,34.764,2000.0
2017-10-26 11:15:00,37.79,37.8,37.75,37.75,7144.0,34.764,34.7732,34.7273,34.7273,7144.0
2017-10-26 11:20:00,37.74,37.77,37.74,37.75,7812.0,34.7181,34.7457,34.7181,34.7273,7812.0
2017-10-26 11:25:00,37.76,37.76,37.72,37.73,16236.0,34.7365,34.7365,34.6997,34.7089,16236.0
2017-10-26 11:30:00,37.73,37.75,37.71,37.73,28988.0,34.7089,34.7273,34.6905,34.7089,28988.0
2017-10-26 11:35:00,37.74,37.75,37.74,37.75,6944.0,34.7181,34.7273,34.7181,34.7273,6944.0
2017-10-26 11:40:00,37.76,37.77,37.76,37.77,1200.0,34.7365,34.7457,34.7365,34.7457,1200.0
2017-10-26 11:45:00,37.78,37.79,37.77,37.77,1200.0,34.7548,34.764,34.7457,34.7457,1200.0
2017-10-26 11:50:00,37.78,37.78,37.76,37.76,4800.0,34.7548,34.7548,34.7365,34.7365,4800.0
2017-10-26 11:55:00,37.74,37.74,37.71,37.71,8560.0,34.7181,34.7181,34.6905,34.6905,8560.0
2017-10-26 12:00:00,37.71,37.73,37.7,37.72,5300.0,34.6905,34.7089,34.6813,34.6997,5300.0
2017-10-26 12:05:00,37.77,37.77,37.75,37.75,800.0,34.7457,34.7457,34.7273,34.7273,800.0
2017-10-26 12:10:00,37.77,37.82,37.75,37.82,10024.0,34.7457,34.7916,34.7273,34.7916,10024.0
2017-10-26 12:15:00,37.81,37.83,37.81,37.82,2828.0,34.7824,34.8008,34.7824,34.7916,2828.0
2017-10-26 12:20:00,37.84,37.84,37.81,37.82,8400.0,34.81,34.81,34.7824,34.7916,8400.0
2017-10-26 12:25:00,37.82,37.84,37.81,37.84,4000.0,34.7916,34.81,34.7824,34.81,4000.0
2017-10-26 12:30:00,37.84,37.85,37.82,37.84,11200.0,34.81,34.8192,34.7916,34.81,11200.0
2017-10-26 12:35:00,37.81,37.81,37.81,37.81,960.0,34.7824,34.7824,34.7824,34.7824,960.0
2017-10-26 12:40:00,37.82,37.84,37.82,37.84,1600.0,34.7916,34.81,34.7916,34.81,1600.0
2017-10-26 12:45:00,37.85,37.86,37.83,37.84,9568.0,34.8192,34.8284,34.8008,34.81,9568.0
2017-10-26 12:50:00,37.85,37.87,37.84,37.87,3200.0,34.8192,34.8376,34.81,34.8376,3200.0
2017-10-26 12:55:00,37.86,37.86,37.82,37.82,8500.0,34.8284,34.8284,34.7916,34.7916,8500.0
2017-10-26 13:00:00,37.82,37.82,37.79,37.79,5600.0,34.7916,34.7916,34.764,34.764,5600.0
2017-10-26 13:05:00,37.84,37.85,37.83,37.85,2000.0,34.81,34.8192,34.8008,34.8192,2000.0
2017-10-26 13:10:00,37.85,37.85,37.83,37.85,7200.0,34.8192,34.8192,34.8008,34.8192,7200.0
2017-10-26 13:15:00,37.85,37.9,37.85,37.9,10000.0,34.8192,34.8652,34.8192,34.8652,10000.0
2017-10-26 13:20:00,37.88,37.88,37.84,37.85,9600.0,34.8468,34.8468,34.81,34.8192,9600.0
2017-10-26 13:25:00,37.86,37.86,37.85,37.85,1600.0,34.8284,34.8284,34.8192,34.8192,1600.0
2017-10-26 13:30:00,37.85,37.86,37.82,37.84,9200.0,34.8192,34.8284,34.7916,34.81,9200.0
2017-10-26 13:35:00,37.84,37.85,37.83,37.83,3000.0,34.81,34.8192,34.8008,34.8008,3000.0
2017-10-26 13:40:00,37.83,37.86,37.82,37.83,8300.0,34.8008,34.8284,34.7916,34.8008,8300.0
2017-10-26 13:45:00,37.83,37.85,37.81,37.83,17216.0,34.8008,34.8192,34.7824,34.8008,17216.0
2017-10-26 13:50:00,37.84,37.86,37.82,37.83,10668.0,34.81,34.8284,34.7916,34.8008,10668.0
2017-10-26 13:55:00,37.84,37.86,37.84,37.84,4400.0,34.81,34.8284,34.81,34.81,4400.0
2017-10-26 14:00:00,37.85,37.85,37.85,37.85,3448.0,34.8192,34.8192,34.8192,34.8192,3448.0
2017-10-26 14:05:00,37.85,37.89,37.84,37.85,19032.0,34.8192,34.856,34.81,34.8192,19032.0
2017-10-26 14:10:00,37.85,37.89,37.85,37.86,11704.0,34.8192,34.856,34.8192,34.8284,11704.0
2017-10-26 14:15:00,37.87,37.88,37.85,37.86,9800.0,34.8376,34.8468,34.8192,34.8284,9800.0
2017-10-26 14:20:00,37.85,37.88,37.84,37.84,9600.0,34.8192,34.8468,34.81,34.81,9600.0
2017-10-26 14:25:00,37.83,37.85,37.82,37.84,10856.0,34.8008,34.8192,34.7916,34.81,10856.0
2017-10-26 14:30:00,37.85,37.87,37.85,37.86,6000.0,34.8192,34.8376,34.8192,34.8284,6000.0
2017-10-26 14:35:00,37.85,37.86,37.84,37.85,13600.0,34.8192,34.8284,34.81,34.8192,13600.0
2017-10-26 14:40:00,37.84,37.86,37.84,37.85,30400.0,34.81,34.8284,34.81,34.8192,30400.0
2017-10-26 14:45:00,37.85,37.87,37.84,37.85,5200.0,34.8192,34.8376,34.81,34.8192,5200.0
2017-10-26 14:50:00,37.86,37.86,37.79,37.81,8964.0,34.8284,34.8284,34.764,34.7824,8964.0
2017-10-26 14:55:00,37.83,37.86,37.83,37.85,4800.0,34.8008,34.8284,34.8008,34.8192,4800.0
2017-10-26 15:00:00,37.85,37.87,37.83,37.85,13112.0,34.8192,34.8376,34.8008,34.8192,13112.0
2017-10-26 15:05:00,37.86,37.87,37.84,37.84,14156.0,34.8284,34.8376,34.81,34.81,14156.0
2017-10-26 15:10:00,37.86,37.87,37.84,37.84,13600.0,34.8284,34.8376,34.81,34.81,13600.0
2017-10-26 15:15:00,37.84,37.86,37.84,37.85,10324.0,34.81,34.8284,34.81,34.8192,10324.0
2017-10-26 15:20:00,37.86,37.88,37.83,37.83,20412.0,34.8284,34.8468,34.8008,34.8008,20412.0
2017-10-26 15:25:00,37.84,37.85,37.84,37.85,27276.0,34.81,34.8192,34.81,34.8192,27276.0
2017-10-26 15:30:00,37.85,37.86,37.83,37.83,29564.0,34.8192,34.8284,34.8008,34.8008,29564.0
2017-10-26 15:35:00,37.83,37.83,37.8,37.81,27212.0,34.8008,34.8008,34.7732,34.7824,27212.0
2017-10-26 15:40:00,37.82,37.85,37.82,37.84,34852.0,34.7916,34.8192,34.7916,34.81,34852.0
2017-10-26 15:45:00,37.84,37.85,37.83,37.83,33200.0,34.81,34.8192,34.8008,34.8008,33200.0
2017-10-26 15:50:00,37.83,37.91,37.83,37.91,74364.0,34.8008,34.8744,34.8008,34.8744,74364.0
2017-10-26 15:55:00,37.91,37.93,37.88,37.88,104220.0,34.8744,34.8928,34.8468,34.8468,104220.0
2017-10-27 09:30:00,37.71,37.73,37.62,37.68,46284.0,34.6905,34.7089,34.6077,34.6629,46284.0
2017-10-27 09:35:00,37.72,37.77,37.68,37.72,8548.0,34.6997,34.7457,34.6629,34.6997,8548.0
2017-10-27 09:40:00,37.68,37.68,37.56,37.67,22120.0,34.6629,34.6629,34.5525,34.6537,22120.0
2017-10-27 09:45:00,37.65,37.66,37.56,37.56,19432.0,34.6353,34.6445,34.5525,34.5525,19432.0
2017-10-27 09:50:00,37.58,37.61,37.54,37.57,14648.0,34.5709,34.5985,34.5341,34.5617,14648.0
2017-10-27 09:55:00,37.55,37.57,37.55,37.57,2000.0,34.5433,34.5617,34.5433,34.5617,2000.0
2017-10-27 10:00:00,37.54,37.64,37.53,37.6,10532.0,34.5341,34.6261,34.5249,34.5893,10532.0
2017-10-27 10:05:00,37.6,37.66,37.6,37.66,7600.0,34.5893,34.6445,34.5893,34.6445,7600.0
2017-10-27 10:10:00,37.66,37.66,37.59,37.59,4000.0,34.6445,34.6445,34.5801,34.5801,4000.0
2017-10-27 10:15:00,37.58,37.59,37.56,37.59,4000.0,34.5709,34.5801,34.5525,34.5801,4000.0
2017-10-27 10:20:00,37.59,37.59,37.57,37.57,2000.0,34.5801,34.5801,34.5617,34.5617,2000.0
2017-10-27 10:25:00,37.58,37.61,37.57,37.61,4940.0,34.5709,34.5985,34.5617,34.5985,4940.0
2017-10-27 10:30:00,37.62,37.65,37.61,37.65,5600.0,34.6077,34.6353,34.5985,34.6353,5600.0
2017-10-27 10:35:00,37.65,37.65,37.6,37.6,10000.0,34.6353,34.6353,34.5893,34.5893,10000.0
2017-10-27 10:40:00,37.61,37.62,37.6,37.62,3916.0,34.5985,34.6077,34.5893,34.6077,3916.0
2017-10-27 10:45:00,37.63,37.63,37.6,37.63,1200.0,34.6169,34.6169,34.5893,34.6169,1200.0
2017-10-27 10:50:00,37.6,37.62,37.6,37.6,18844.0,34.5893,34.6077,34.5893,34.5893,18844.0
2017-10-27 10:55:00,37.6,37.63,37.6,37.62,8060.0,34.5893,34.6169,34.5893,34.6077,8060.0
2017-10-27 11:00:00,37.63,37.65,37.63,37.65,4800.0,34.6169,34.6353,34.6169,34.6353,4800.0
2017-10-27 11:05:00,37.63,37.65,37.63,37.65,2800.0,34.6169,34.6353,34.6169,34.6353,2800.0
2017-10-27 11:10:00,37.62,37.67,37.62,37.67,7320.0,34.6077,34.6537,34.6077,34.6537,7320.0
2017-10-27 11:15:00,37.67,37.68,37.67,37.68,5604.0,34.6537,34.6629,34.6537,34.6629,5604.0
2017-10-27 11:20:00,37.68,37.69,37.68,37.68,5600.0,34.6629,34.6721,34.6629,34.6629,5600.0
2017-10-27 11:25:00,37.67,37.67,37.66,37.67,6800.0,34.6537,34.6537,34.6445,34.6537,6800.0
2017-10-27 11:30:00,37.64,37.67,37.64,37.66,14800.0,34.6261,34.6537,34.6261,34.6445,14800.0
2017-10-27 11:35:00,37.66,37.68,37.66,37.67,5200.0,34.6445,34.6629,34.6445,34.6537,5200.0
2017-10-27 11:40:00,37.68,37.69,37.66,37.67,4576.0,34.6629,34.6721,34.6445,34.6537,4576.0
2017-10-27 11:45:00,37.65,37.67,37.65,37.67,2400.0,34.6353,34.6537,34.6353,34.6537,2400.0
2017-10-27 11:50:00,37.65,37.66,37.64,37.65,3200.0,34.6353,34.6445,34.6261,34.6353,3200.0
2017-10-27 11:55:00,37.63,37.66,37.62,37.66,4000.0,34.6169,34.6445,34.6077,34.6445,4000.0
2017-10-27 12:00:00,37.66,37.67,37.64,37.66,4000.0,34.6445,34.6537,34.6261,34.6445,4000.0
2017-10-27 12:05:00,37.67,37.68,37.67,37.68,8000.0,34.6537,34.6629,34.6537,34.6629,8000.0
2017-10-27 12:10:00,37.67,37.67,37.65,37.65,4180.0,34.6537,34.6537,34.6353,34.6353,4180.0
2017-10-27 12:15:00,37.68,37.71,37.67,37.71,4800.0,34.6629,34.6905,34.6537,34.6905,4800.0
2017-10-27 12:20:00,37.71,37.71,37.69,37.7,2400.0,34.6905,34.6905,34.6721,34.6813,2400.0
2017-10-27 12:25:00,37.69,37.74,37.69,37.74,7920.0,34.6721,34.7181,34.6721,34.7181,7920.0
2017-10-27 12:30:00,37.73,37.74,37.71,37.73,5084.0,34.7089,34.7181,34.6905,34.7089,5084.0
2017-10-27 12:35:00,37.74,37.76,37.73,37.76,8800.0,34.7181,34.7365,34.7089,34.7365,8800.0
2017-10-27 12:40:00,37.74,37.77,37.74,37.77,4060.0,34.7181,34.7457,34.7181,34.7457,4060.0
2017-10-27 12:45:00,37.76,37.77,37.76,37.77,3964.0,34.7365,34.7457,34.7365,34.7457,3964.0
2017-10-27 12:50:00,37.76,37.77,37.75,37.77,3600.0,34.7365,34.7457,34.7273,34.7457,3600.0
2017-10-27 12:55:00,37.78,37.8,37.77,37.79,8000.0,34.7548,34.7732,34.7457,34.764,8000.0
2017-10-27 13:00:00,37.79,37.81,37.78,37.81,5600.0,34.764,34.7824,34.7548,34.7824,5600.0
2017-10-27 13:05:00,37.8,37.8,37.78,37.8,6400.0,34.7732,34.7732,34.7548,34.7732,6400.0
2017-10-27 13:10:00,37.8,37.85,37.8,37.85,8000.0,34.7732,34.8192,34.7732,34.8192,8000.0
2017-10-27 13:15:00,37.85,37.87,37.85,37.87,2000.0,34.8192,34.8376,34.8192,34.8376,2000.0
2017-10-27 13:20:00,37.88,37.88,37.82,37.82,9200.0,34.8468,34.8468,34.7916,34.7916,9200.0
2017-10-27 13:25:00,37.82,37.83,37.82,37.82,1200.0,34.7916,34.8008,34.7916,34.7916,1200.0
2017-10-27 13:30:00,37.82,37.83,37.79,37.79,4520.0,34.7916,34.8008,34.764,34.764,4520.0
2017-10-27 13:35:00,37.79,37.8,37.78,37.78,1600.0,34.764,34.7732,34.7548,34.7548,1600.0
2017-10-27 13:40:00,37.78,37.79,37.77,37.78,4800.0,34.7548,34.764,34.7457,34.7548,4800.0
2017-10-27 13:45:00,37.79,37.82,37.79,37.81,6400.0,34.764,34.7916,34.764,34.7824,6400.0
2017-10-27 13:50:00,37.8,37.81,37.79,37.81,8000.0,34.7732,34.7824,34.764,34.7824,8000.0
2017-10-27 13:55:00,37.8,37.82,37.8,37.82,2800.0,34.7732,34.7916,34.7732,34.7916,2800.0
2017-10-27 14:00:00,37.83,37.83,37.79,37.8,2400.0,34.8008,34.8008,34.764,34.7732,2400.0
2017-10-27 14:05:00,37.8,37.8,37.78,37.78,3172.0,34.7732,34.7732,34.7548,34.7548,3172.0
2017-10-27 14:10:00,37.78,37.82,37.78,37.81,5204.0,34.7548,34.7916,34.7548,34.7824,5204.0
2017-10-27 14:15:00,37.83,37.84,37.81,37.84,7848.0,34.8008,34.81,34.7824,34.81,7848.0
2017-10-27 14:20:00,37.84,37.84,37.82,37.84,2200.0,34.81,34.81,34.7916,34.81,2200.0
2017-10-27 14:25:00,37.82,37.84,37.82,37.82,2000.0,34.7916,34.81,34.7916,34.7916,2000.0
2017-10-27 14:30:00,37.84,37.84,37.82,37.82,1200.0,34.81,34.81,34.7916,34.7916,1200.0
2017-10-27 14:35:00,37.82,37.82,37.82,37.82,0.0,34.7916,34.7916,34.7916,34.7916,0.0
2017-10-27 14:40:00,37.82,37.82,37.79,37.81,3200.0,34.7916,34.7916,34.764,34.7824,3200.0
2017-10-27 14:45:00,37.8,37.8,37.79,37.79,1200.0,34.7732,34.7732,34.764,34.764,1200.0
2017-10-27 14:50:00,37.79,37.79,37.78,37.79,2000.0,34.764,34.764,34.7548,34.764,2000.0
2017-10-27 14:55:00,37.78,37.82,37.78,37.8,20748.0,34.7548,34.7916,34.7548,34.7732,20748.0
2017-10-27 15:00:00,37.8,37.82,37.8,37.82,10120.0,34.7732,34.7916,34.7732,34.7916,10120.0
2017-10-27 15:05:00,37.81,37.83,37.8,37.8,2800.0,34.7824,34.8008,34.7732,34.7732,2800.0
2017-10-27 15:10:00,37.81,37.83,37.81,37.82,8800.0,34.7824,34.8008,34.7824,34.7916,8800.0
2017-10-27 15:15:00,37.82,37.88,37.82,37.87,21116.0,34.7916,34.8468,34.7916,34.8376,21116.0
2017-10-27 15:20:00,37.88,37.89,37.87,37.89,12068.0,34.8468,34.856,34.8376,34.856,12068.0
2017-10-27 15:25:00,37.9,37.9,37.88,37.9,7200.0,34.8652,34.8652,34.8468,34.8652,7200.0
2017-10-27 15:30:00,37.9,37.9,37.88,37.88,19556.0,34.8652,34.8652,34.8468,34.8468,19556.0
2017-10-27 15:35:00,37.88,37.88,37.84,37.86,18884.0,34.8468,34.8468,34.81,34.8284,18884.0
2017-10-27 15:40:00,37.86,37.89,37.85,37.88,20348.0,34.8284,34.856,34.8192,34.8468,20348.0
2017-10-27 15:45:00,37.88,37.92,37.88,37.91,27168.0,34.8468,34.8836,34.8468,34.8744,27168.0
2017-10-27 15:50:00,37.9,37.92,37.89,37.9,37052.0,34.8652,34.8836,34.856,34.8652,37052.0
2017-10-27 15:55:00,37.9,37.9,37.87,37.89,70444.0,34.8652,34.8652,34.8376,34.856,70444.0
2017-10-30 09:30:00,37.81,37.81,37.74,37.74,13344.0,34.7824,34.7824,34.7181,34.7181,13344.0
2017-10-30 09:35:00,37.76,37.79,37.64,37.64,18180.0,34.7365,34.764,34.6261,34.6261,18180.0
2017-10-30 09:40:00,37.67,37.71,37.62,37.66,13252.0,34.6537,34.6905,34.6077,34.6445,13252.0
2017-10-30 09:45:00,37.66,37.66,37.52,37.6,18628.0,34.6445,34.6445,34.5157,34.5893,18628.0
2017-10-30 09:50:00,37.63,37.63,37.57,37.62,3080.0,34.6169,34.6169,34.5617,34.6077,3080.0
2017-10-30 09:55:00,37.6,37.64,37.56,37.64,9600.0,34.5893,34.6261,34.5525,34.6261,9600.0
2017-10-30 10:00:00,37.64,37.64,37.6,37.62,1600.0,34.6261,34.6261,34.5893,34.6077,1600.0
2017-10-30 10:05:00,37.62,37.62,37.57,37.59,10400.0,34.6077,34.6077,34.5617,34.5801,10400.0
2017-10-30 10:10:00,37.59,37.63,37.58,37.58,4100.0,34.5801,34.6169,34.5709,34.5709,4100.0
2017-10-30 10:15:00,37.61,37.65,37.57,37.65,6400.0,34.5985,34.6353,34.5617,34.6353,6400.0
2017-10-30 10:20:00,37.68,37.68,37.66,37.68,2020.0,34.6629,34.6629,34.6445,34.6629,2020.0
2017-10-30 10:25:00,37.68,37.68,37.68,37.68,0.0,34.6629,34.6629,34.6629,34.6629,0.0
2017-10-30 10:30:00,37.62,37.62,37.6,37.6,3200.0,34.6077,34.6077,34.5893,34.5893,3200.0
2017-10-30 10:35:00,37.62,37.62,37.59,37.59,2800.0,34.6077,34.6077,34.5801,34.5801,2800.0
2017-10-30 10:40:00,37.6,37.62,37.59,37.61,12192.0,34.5893,34.6077,34.5801,34.5985,12192.0
2017-10-30 10:45:00,37.6,37.6,37.58,37.59,5600.0,34.5893,34.5893,34.5709,34.5801,5600.0
2017-10-30 10:50:00,37.58,37.59,37.57,37.59,3800.0,34.5709,34.5801,34.5617,34.5801,3800.0
2017-10-30 10:55:00,37.6,37.61,37.6,37.61,4932.0,34.5893,34.5985,34.5893,34.5985,4932.0
2017-10-30 11:00:00,37.62,37.65,37.62,37.65,6400.0,34.6077,34.6353,34.6077,34.6353,6400.0
2017-10-30 11:05:00,37.68,37.7,37.66,37.66,13836.0,34.6629,34.6813,34.6445,34.6445,13836.0
2017-10-30 11:10:00,37.65,37.69,37.64,37.69,9044.0,34.6353,34.6721,34.6261,34.6721,9044.0
2017-10-30 11:15:00,37.7,37.73,37.7,37.72,7600.0,34.6813,34.7089,34.6813,34.6997,7600.0
2017-10-30 11:20:00,37.71,37.72,37.69,37.71,9600.0,34.6905,34.6997,34.6721,34.6905,9600.0
2017-10-30 11:25:00,37.7,37.71,37.64,37.68,8800.0,34.6813,34.6905,34.6261,34.6629,8800.0
2017-10-30 11:30:00,37.64,37.64,37.63,37.63,3600.0,34.6261,34.6261,34.6169,34.6169,3600.0
2017-10-30 11:35:00,37.61,37.61,37.55,37.55,14432.0,34.5985,34.5985,34.5433,34.5433,14432.0
2017-10-30 11:40:00,37.55,37.56,37.54,37.54,4000.0,34.5433,34.5525,34.5341,34.5341,4000.0
2017-10-30 11:45:00,37.55,37.55,37.52,37.52,4800.0,34.5433,34.5433,34.5157,34.5157,4800.0
2017-10-30 11:50:00,37.51,37.52,37.44,37.48,8048.0,34.5065,34.5157,34.4421,34.4789,8048.0
2017-10-30 11:55:00,37.49,37.49,37.44,37.46,9200.0,34.4881,34.4881,34.4421,34.4605,9200.0
2017-10-30 12:00:00,37.47,37.49,37.46,37.48,5200.0,34.4697,34.4881,34.4605,34.4789,5200.0
2017-10-30 12:05:00,37.48,37.49,37.45,37.45,15936.0,34.4789,34.4881,34.4513,34.4513,15936.0
2017-10-30 12:10:00,37.45,37.45,37.39,37.44,12800.0,34.4513,34.4513,34.3961,34.4421,12800.0
2017-10-30 12:15:00,37.4,37.4,37.4,37.4,1200.0,34.4053,34.4053,34.4053,34.4053,1200.0
2017-10-30 12:20:00,37.39,37.42,37.39,37.41,9064.0,34.3961,34.4237,34.3961,34.4145,9064.0
2017-10-30 12:25:00,37.42,37.42,37.4,37.41,2800.0,34.4237,34.4237,34.4053,34.4145,2800.0
2017-10-30 12:30:00,37.41,37.45,37.41,37.44,5600.0,34.4145,34.4513,34.4145,34.4421,5600.0
2017-10-30 12:35:00,37.43,37.43,37.43,37.43,800.0,34.4329,34.4329,34.4329,34.4329,800.0
2017-10-30 12:40:00,37.43,37.43,37.39,37.42,10396.0,34.4329,34.4329,34.3961,34.4237,10396.0
2017-10-30 12:45:00,37.41,37.44,37.41,37.42,5600.0,34.4145,34.4421,34.4145,34.4237,5600.0
2017-10-30 12:50:00,37.43,37.43,37.41,37.42,8000.0,34.4329,34.4329,34.4145,34.4237,8000.0
2017-10-30 12:55:00,37.41,37.41,37.39,37.41,4400.0,34.4145,34.4145,34.3961,34.4145,4400.0
2017-10-30 13:00:00,37.42,37.43,37.42,37.43,2000.0,34.4237,34.4329,34.4237,34.4329,2000.0
2017-10-30 13:05:00,37.42,37.44,37.42,37.43,4376.0,34.4237,34.4421,34.4237,34.4329,4376.0
2017-10-30 13:10:00,37.42,37.42,37.42,37.42,400.0,34.4237,34.4237,34.4237,34.4237,400.0
2017-10-30 13:15:00,37.42,37.43,37.41,37.41,4400.0,34.4237,34.4329,34.4145,34.4145,4400.0
2017-10-30 13:20:00,37.41,37.41,37.4,37.41,2000.0,34.4145,34.4145,34.4053,34.4145,2000.0
2017-10-30 13:25:00,37.4,37.42,37.4,37.41,12864.0,34.4053,34.4237,34.4053,34.4145,12864.0
2017-10-30 13:30:00,37.41,37.41,37.41,37.41,400.0,34.4145,34.4145,34.4145,34.4145,400.0
2017-10-30 13:35:00,37.4,37.41,37.38,37.4,9284.0,34.4053,34.4145,34.3869,34.4053,9284.0
2017-10-30 13:40:00,37.39,37.39,37.37,37.37,4800.0,34.3961,34.3961,34.3777,34.3777,4800.0
2017-10-30 13:45:00,37.37,37.4,37.37,37.4,6188.0,34.3777,34.4053,34.3777,34.4053,6188.0
2017-10-30 13:50:00,37.41,37.41,37.39,37.39,6296.0,34.4145,34.4145,34.3961,34.3961,6296.0
2017-10-30 13:55:00,37.39,37.39,37.37,37.37,1980.0,34.3961,34.3961,34.3777,34.3777,1980.0
2017-10-30 14:00:00,37.38,37.4,37.38,37.39,12172.0,34.3869,34.4053,34.3869,34.3961,12172.0
2017-10-30 14:05:00,37.4,37.4,37.38,37.4,6712.0,34.4053,34.4053,34.3869,34.4053,6712.0
2017-10-30 14:10:00,37.4,37.42,37.4,37.42,3200.0,34.4053,34.4237,34.4053,34.4237,3200.0
2017-10-30 14:15:00,37.44,37.44,37.42,37.42,14216.0,34.4421,34.4421,34.4237,34.4237,14216.0
2017-10-30 14:20:00,37.42,37.42,37.38,37.4,29872.0,34.4237,34.4237,34.3869,34.4053,29872.0
2017-10-30 14:25:00,37.39,37.39,37.34,37.35,14712.0,34.3961,34.3961,34.3501,34.3593,14712.0
2017-10-30 14:30:00,37.34,37.36,37.33,37.36,6000.0,34.3501,34.3685,34.3409,34.3685,6000.0
2017-10-30 14:35:00,37.36,37.37,37.36,37.36,1200.0,34.3685,34.3777,34.3685,34.3685,1200.0
2017-10-30 14:40:00,37.35,37.38,37.35,37.37,9432.0,34.3593,34.3869,34.3593,34.3777,9432.0
2017-10-30 14:45:00,37.37,37.38,37.37,37.38,6008.0,34.3777,34.3869,34.3777,34.3869,6008.0
2017-10-30 14:50:00,37.38,37.38,37.37,37.38,5600.0,34.3869,34.3869,34.3777,34.3869,5600.0
2017-10-30 14:55:00,37.37,37.38,37.37,37.38,2400.0,34.3777,34.3869,34.3777,34.3869,2400.0
2017-10-30 15:00:00,37.38,37.38,37.34,37.34,9180.0,34.3869,34.3869,34.3501,34.3501,9180.0
2017-10-30 15:05:00,37.33,37.36,37.32,37.33,12640.0,34.3409,34.3685,34.3317,34.3409,12640.0
2017-10-30 15:10:00,37.32,37.33,37.3,37.32,19076.0,34.3317,34.3409,34.3133,34.3317,19076.0
2017-10-30 15:15:00,37.31,37.32,37.3,37.3,11992.0,34.3225,34.3317,34.3133,34.3133,11992.0
2017-10-30 15:20:00,37.3,37.32,37.29,37.31,9956.0,34.3133,34.3317,34.3041,34.3225,9956.0
2017-10-30 15:25:00,37.32,37.34,37.32,37.34,15276.0,34.3317,34.3501,34.3317,34.3501,15276.0
2017-10-30 15:30:00,37.34,37.34,37.32,37.34,16024.0,34.3501,34.3501,34.3317,34.3501,16024.0
2017-10-30 15:35:00,37.34,37.34,37.32,37.33,12632.0,34.3501,34.3501,34.3317,34.3409,12632.0
2017-10-30 15:40:00,37.33,37.35,37.33,37.33,12612.0,34.3409,34.3593,34.3409,34.3409,12612.0
2017-10-30 15:45:00,37.33,37.34,37.32,37.34,20696.0,34.3409,34.3501,34.3317,34.3501,20696.0
2017-10-30 15:50:00,37.34,37.37,37.34,37.36,25460.0,34.3501,34.3777,34.3501,34.3685,25460.0
2017-10-30 15:55:00,37.35,37.36,37.3,37.31,126744.0,34.3593,34.3685,34.3133,34.3225,126744.0
2017-10-31 09:30:00,37.49,37.49,37.38,37.38,89812.0,34.4881,34.4881,34.3869,34.3869,89812.0
2017-10-31 09:35:00,37.38,37.38,37.33,37.38,10800.0,34.3869,34.3869,34.3409,34.3869,10800.0
2017-10-31 09:40:00,37.38,37.38,37.33,37.35,4800.0,34.3869,34.3869,34.3409,34.3593,4800.0
2017-10-31 09:45:00,37.32,37.32,37.26,37.32,14828.0,34.3317,34.3317,34.2765,34.3317,14828.0
2017-10-31 09:50:00,37.33,37.35,37.31,37.33,3620.0,34.3409,34.3593,34.3225,34.3409,3620.0
2017-10-31 09:55:00,37.31,37.31,37.31,37.31,2800.0,34.3225,34.3225,34.3225,34.3225,2800.0
2017-10-31 10:00:00,37.33,37.34,37.29,37.29,6800.0,34.3409,34.3501,34.3041,34.3041,6800.0
2017-10-31 10:05:00,37.3,37.31,37.29,37.3,4000.0,34.3133,34.3225,34.3041,34.3133,4000.0
2017-10-31 10:10:00,37.29,37.3,37.29,37.29,4000.0,34.3041,34.3133,34.3041,34.3041,4000.0
2017-10-31 10:15:00,37.29,37.35,37.29,37.34,20100.0,34.3041,34.3593,34.3041,34.3501,20100.0
2017-10-31 10:20:00,37.33,37.37,37.3,37.37,33768.0,34.3409,34.3777,34.3133,34.3777,33768.0
2017-10-31 10:25:00,37.37,37.4,37.37,37.39,5880.0,34.3777,34.4053,34.3777,34.3961,5880.0
2017-10-31 10:30:00,37.38,37.39,37.36,37.37,15836.0,34.3869,34.3961,34.3685,34.3777,15836.0
2017-10-31 10:35:00,37.36,37.37,37.34,37.35,7020.0,34.3685,34.3777,34.3501,34.3593,7020.0
2017-10-31 10:40:00,37.35,37.36,37.35,37.35,12000.0,34.3593,34.3685,34.3593,34.3593,12000.0
2017-10-31 10:45:00,37.37,37.43,37.37,37.43,31600.0,34.3777,34.4329,34.3777,34.4329,31600.0
2017-10-31 10:50:00,37.43,37.46,37.41,37.46,32000.0,34.4329,34.4605,34.4145,34.4605,32000.0
2017-10-31 10:55:00,37.45,37.49,37.45,37.49,5072.0,34.4513,34.4881,34.4513,34.4881,5072.0
2017-10-31 11:00:00,37.49,37.56,37.47,37.47,24800.0,34.4881,34.5525,34.4697,34.4697,24800.0
2017-10-31 11:05:00,37.5,37.5,37.43,37.43,5744.0,34.4973,34.4973,34.4329,34.4329,5744.0
2017-10-31 11:10:00,37.45,37.48,37.45,37.47,4900.0,34.4513,34.4789,34.4513,34.4697,4900.0
2017-10-31 11:15:00,37.45,37.49,37.45,37.48,10276.0,34.4513,34.4881,34.4513,34.4789,10276.0
2017-10-31 11:20:00,37.46,37.47,37.44,37.47,10000.0,34.4605,34.4697,34.4421,34.4697,10000.0
2017-10-31 11:25:00,37.46,37.46,37.44,37.44,4400.0,34.4605,34.4605,34.4421,34.4421,4400.0
2017-10-31 11:30:00,37.45,37.45,37.42,37.44,11168.0,34.4513,34.4513,34.4237,34.4421,11168.0
2017-10-31 11:35:00,37.45,37.47,37.45,37.46,5000.0,34.4513,34.4697,34.4513,34.4605,5000.0
2017-10-31 11:40:00,37.47,37.49,37.44,37.44,7600.0,34.4697,34.4881,34.4421,34.4421,7600.0
2017-10-31 11:45:00,37.44,37.45,37.44,37.45,4400.0,34.4421,34.4513,34.4421,34.4513,4400.0
2017-10-31 11:50:00,37.45,37.46,37.44,37.44,12696.0,34.4513,34.4605,34.4421,34.4421,12696.0
2017-10-31 11:55:00,37.44,37.45,37.44,37.45,7200.0,34.4421,34.4513,34.4421,34.4513,7200.0
2017-10-31 12:00:00,37.45,37.45,37.44,37.44,1200.0,34.4513,34.4513,34.4421,34.4421,1200.0
2017-10-31 12:05:00,37.44,37.44,37.42,37.42,4000.0,34.4421,34.4421,34.4237,34.4237,4000.0
2017-10-31 12:10:00,37.41,37.41,37.4,37.41,9888.0,34.4145,34.4145,34.4053,34.4145,9888.0
2017-10-31 12:15:00,37.42,37.42,37.41,37.42,4072.0,34.4237,34.4237,34.4145,34.4237,4072.0
2017-10-31 12:20:00,37.41,37.42,37.41,37.42,6400.0,34.4145,34.4237,34.4145,34.4237,6400.0
2017-10-31 12:25:00,37.41,37.42,37.4,37.4,6400.0,34.4145,34.4237,34.4053,34.4053,6400.0
2017-10-31 12:30:00,37.4,37.4,37.36,37.36,6796.0,34.4053,34.4053,34.3685,34.3685,6796.0
2017-10-31 12:35:00,37.36,37.36,37.35,37.35,2000.0,34.3685,34.3685,34.3593,34.3593,2000.0
2017-10-31 12:40:00,37.35,37.36,37.34,37.35,9600.0,34.3593,34.3685,34.3501,34.3593,9600.0
2017-10-31 12:45:00,37.36,37.37,37.35,37.35,3200.0,34.3685,34.3777,34.3593,34.3593,3200.0
2017-10-31 12:50:00,37.35,37.35,37.33,37.34,10984.0,34.3593,34.3593,34.3409,34.3501,10984.0
2017-10-31 12:55:00,37.33,37.34,37.33,37.33,3200.0,34.3409,34.3501,34.3409,34.3409,3200.0
2017-10-31 13:00:00,37.33,37.38,37.33,37.38,13600.0,34.3409,34.3869,34.3409,34.3869,13600.0
2017-10-31 13:05:00,37.38,37.39,37.38,37.39,5300.0,34.3869,34.3961,34.3869,34.3961,5300.0
2017-10-31 13:10:00,37.38,37.4,37.38,37.4,4800.0,34.3869,34.4053,34.3869,34.4053,4800.0
2017-10-31 13:15:00,37.39,37.39,37.38,37.38,6000.0,34.3961,34.3961,34.3869,34.3869,6000.0
2017-10-31 13:20:00,37.37,37.38,37.35,37.37,7200.0,34.3777,34.3869,34.3593,34.3777,7200.0
2017-10-31 13:25:00,37.37,37.4,37.37,37.4,16560.0,34.3777,34.4053,34.3777,34.4053,16560.0
2017-10-31 13:30:00,37.4,37.45,37.4,37.42,5800.0,34.4053,34.4513,34.4053,34.4237,5800.0
2017-10-31 13:35:00,37.42,37.43,37.41,37.42,4800.0,34.4237,34.4329,34.4145,34.4237,4800.0
2017-10-31 13:40:00,37.42,37.42,37.42,37.42,2000.0,34.4237,34.4237,34.4237,34.4237,2000.0
2017-10-31 13:45:00,37.41,37.41,37.4,37.4,6000.0,34.4145,34.4145,34.4053,34.4053,6000.0
2017-10-31 13:50:00,37.38,37.41,37.38,37.41,14000.0,34.3869,34.4145,34.3869,34.4145,14000.0
2017-10-31 13:55:00,37.4,37.41,37.39,37.41,5600.0,34.4053,34.4145,34.3961,34.4145,5600.0
2017-10-31 14:00:00,37.41,37.41,37.36,37.36,14400.0,34.4145,34.4145,34.3685,34.3685,14400.0
2017-10-31 14:05:00,37.36,37.37,37.36,37.36,5348.0,34.3685,34.3777,34.3685,34.3685,5348.0
2017-10-31 14:10:00,37.35,37.35,37.34,37.34,7976.0,34.3593,34.3593,34.3501,34.3501,7976.0
2017-10-31 14:15:00,37.34,37.35,37.34,37.35,10400.0,34.3501,34.3593,34.3501,34.3593,10400.0
2017-10-31 14:20:00,37.34,37.39,37.34,37.38,15872.0,34.3501,34.3961,34.3501,34.3869,15872.0
2017-10-31 14:25:00,37.38,37.39,37.37,37.37,12088.0,34.3869,34.3961,34.3777,34.3777,12088.0
2017-10-31 14:30:00,37.37,37.37,37.36,37.37,5600.0,34.3777,34.3777,34.3685,34.3777,5600.0
2017-10-31 14:35:00,37.37,37.39,37.37,37.38,18800.0,34.3777,34.3961,34.3777,34.3869,18800.0
2017-10-31 14:40:00,37.38,37.38,37.35,37.36,6440.0,34.3869,34.3869,34.3593,34.3685,6440.0
2017-10-31 14:45:00,37.36,37.36,37.34,37.35,6176.0,34.3685,34.3685,34.3501,34.3593,6176.0
2017-10-31 14:50:00,37.35,37.35,37.34,37.34,6800.0,34.3593,34.3593,34.3501,34.3501,6800.0
2017-10-31 14:55:00,37.35,37.35,37.33,37.34,7240.0,34.3593,34.3593,34.3409,34.3501,7240.0
2017-10-31 15:00:00,37.33,37.34,37.33,37.33,11876.0,34.3409,34.3501,34.3409,34.3409,11876.0
2017-10-31 15:05:00,37.32,37.32,37.29,37.3,5600.0,34.3317,34.3317,34.3041,34.3133,5600.0
2017-10-31 15:10:00,37.29,37.31,37.29,37.31,12800.0,34.3041,34.3225,34.3041,34.3225,12800.0
2017-10-31 15:15:00,37.31,37.31,37.29,37.29,12400.0,34.3225,34.3225,34.3041,34.3041,12400.0
2017-10-31 15:20:00,37.29,37.31,37.29,37.31,9600.0,34.3041,34.3225,34.3041,34.3225,9600.0
2017-10-31 15:25:00,37.31,37.32,37.3,37.31,11588.0,34.3225,34.3317,34.3133,34.3225,11588.0
2017-10-31 15:30:00,37.31,37.31,37.28,37.29,12580.0,34.3225,34.3225,34.2949,34.3041,12580.0
2017-10-31 15:35:00,37.29,37.3,37.27,37.29,18928.0,34.3041,34.3133,34.2857,34.3041,18928.0
2017-10-31 15:40:00,37.29,37.29,37.28,37.28,15092.0,34.3041,34.3041,34.2949,34.2949,15092.0
2017-10-31 15:45:00,37.28,37.28,37.24,37.27,48160.0,34.2949,34.2949,34.2581,34.2857,48160.0
2017-10-31 15:50:00,37.27,37.27,37.24,37.25,48796.0,34.2857,34.2857,34.2581,34.2673,48796.0
2017-10-31 15:55:00,37.25,37.3,37.24,37.27,122996.0,34.2673,34.3133,34.2581,34.2857,122996.0
2017-11-01 09:30:00,37.21,37.26,36.93,36.94,92232.0,34.2305,34.2765,33.9729,33.9821,92232.0
2017-11-01 09:35:00,36.95,36.98,36.82,36.88,49408.0,33.9913,34.0189,33.8717,33.9269,49408.0
2017-11-01 09:40:00,36.88,36.91,36.63,36.63,32436.0,33.9269,33.9545,33.6969,33.6969,32436.0
2017-11-01 09:45:00,36.63,36.74,36.55,36.7,42312.0,33.6969,33.7981,33.6233,33.7613,42312.0
2017-11-01 09:50:00,36.73,36.79,36.63,36.78,38448.0,33.7889,33.8441,33.6969,33.8349,38448.0
2017-11-01 09:55:00,36.77,36.77,36.41,36.44,31032.0,33.8257,33.8257,33.4945,33.5221,31032.0
2017-11-01 10:00:00,36.4,36.61,36.39,36.58,38564.0,33.4853,33.6785,33.4762,33.6509,38564.0
2017-11-01 10:05:00,36.57,36.63,36.47,36.47,29600.0,33.6417,33.6969,33.5497,33.5497,29600.0
2017-11-01 10:10:00,36.5,36.65,36.41,36.65,21724.0,33.5773,33.7153,33.4945,33.7153,21724.0
2017-11-01 10:15:00,36.65,36.71,36.65,36.7,38848.0,33.7153,33.7705,33.7153,33.7613,38848.0
2017-11-01 10:20:00,36.73,36.79,36.7,36.76,50000.0,33.7889,33.8441,33.7613,33.8165,50000.0
2017-11-01 10:25:00,36.76,36.83,36.75,36.77,39104.0,33.8165,33.8809,33.8073,33.8257,39104.0
2017-11-01 10:30:00,36.75,36.79,36.75,36.77,56792.0,33.8073,33.8441,33.8073,33.8257,56792.0
2017-11-01 10:35:00,36.77,36.8,36.77,36.77,12800.0,33.8257,33.8533,33.8257,33.8257,12800.0
2017-11-01 10:40:00,36.78,36.79,36.75,36.79,17200.0,33.8349,33.8441,33.8073,33.8441,17200.0
2017-11-01 10:45:00,36.76,36.81,36.76,36.76,18400.0,33.8165,33.8625,33.8165,33.8165,18400.0
2017-11-01 10:50:00,36.77,36.81,36.75,36.79,24000.0,33.8257,33.8625,33.8073,33.8441,24000.0
2017-11-01 10:55:00,36.8,36.8,36.78,36.8,27980.0,33.8533,33.8533,33.8349,33.8533,27980.0
2017-11-01 11:00:00,36.8,36.83,36.8,36.81,22000.0,33.8533,33.8809,33.8533,33.8625,22000.0
2017-11-01 11:05:00,36.79,36.85,36.79,36.81,20800.0,33.8441,33.8993,33.8441,33.8625,20800.0
2017-11-01 11:10:00,36.82,36.85,36.82,36.85,10360.0,33.8717,33.8993,33.8717,33.8993,10360.0
2017-11-01 11:15:00,36.85,36.88,36.85,36.86,16800.0,33.8993,33.9269,33.8993,33.9085,16800.0
2017-11-01 11:20:00,36.87,36.88,36.85,36.87,27600.0,33.9177,33.9269,33.8993,33.9177,27600.0
2017-11-01 11:25:00,36.88,36.88,36.85,36.87,12400.0,33.9269,33.9269,33.8993,33.9177,12400.0
2017-11-01 11:30:00,36.86,36.87,36.85,36.86,18800.0,33.9085,33.9177,33.8993,33.9085,18800.0
2017-11-01 11:35:00,36.85,36.85,36.8,36.81,12800.0,33.8993,33.8993,33.8533,33.8625,12800.0
2017-11-01 11:40:00,36.79,36.84,36.77,36.83,29200.0,33.8441,33.8901,33.8257,33.8809,29200.0
2017-11-01 11:45:00,36.83,36.86,36.82,36.84,17600.0,33.8809,33.9085,33.8717,33.8901,17600.0
2017-11-01 11:50:00,36.83,36.85,36.82,36.85,8400.0,33.8809,33.8993,33.8717,33.8993,8400.0
2017-11-01 11:55:00,36.83,36.84,36.8,36.8,14104.0,33.8809,33.8901,33.8533,33.8533,14104.0
2017-11-01 12:00:00,36.78,36.78,36.69,36.69,16920.0,33.8349,33.8349,33.7521,33.7521,16920.0
2017-11-01 12:05:00,36.7,36.72,36.68,36.68,17752.0,33.7613,33.7797,33.7429,33.7429,17752.0
2017-11-01 12:10:00,36.68,36.69,36.68,36.69,10400.0,33.7429,33.7521,33.7429,33.7521,10400.0
2017-11-01 12:15:00,36.68,36.7,36.66,36.7,26020.0,33.7429,33.7613,33.7245,33.7613,26020.0
2017-11-01 12:20:00,36.7,36.7,36.66,36.66,11600.0,33.7613,33.7613,33.7245,33.7245,11600.0
2017-11-01 12:25:00,36.67,36.67,36.63,36.64,11280.0,33.7337,33.7337,33.6969,33.7061,11280.0
2017-11-01 12:30:00,36.65,36.65,36.64,36.65,7600.0,33.7153,33.7153,33.7061,33.7153,7600.0
2017-11-01 12:35:00,36.65,36.65,36.63,36.65,12740.0,33.7153,33.7153,33.6969,33.7153,12740.0
2017-11-01 12:40:00,36.65,36.65,36.62,36.62,30640.0,33.7153,33.7153,33.6877,33.6877,30640.0
2017-11-01 12:45:00,36.63,36.63,36.59,36.59,12036.0,33.6969,33.6969,33.6601,33.6601,12036.0
2017-11-01 12:50:00,36.59,36.59,36.58,36.59,13100.0,33.6601,33.6601,33.6509,33.6601,13100.0
2017-11-01 12:55:00,36.6,36.62,36.59,36.6,15604.0,33.6693,33.6877,33.6601,33.6693,15604.0
2017-11-01 13:00:00,36.6,36.63,36.6,36.61,10000.0,33.6693,33.6969,33.6693,33.6785,10000.0
2017-11-01 13:05:00,36.6,36.61,36.55,36.55,8264.0,33.6693,33.6785,33.6233,33.6233,8264.0
2017-11-01 13:10:00,36.55,36.58,36.48,36.55,72868.0,33.6233,33.6509,33.5589,33.6233,72868.0
2017-11-01 13:15:00,36.55,36.58,36.54,36.56,16940.0,33.6233,33.6509,33.6141,33.6325,16940.0
2017-11-01 13:20:00,36.56,36.61,36.56,36.6,23000.0,33.6325,33.6785,33.6325,33.6693,23000.0
2017-11-01 13:25:00,36.6,36.6,36.58,36.58,10000.0,33.6693,33.6693,33.6509,33.6509,10000.0
2017-11-01 13:30:00,36.6,36.62,36.6,36.6,4800.0,33.6693,33.6877,33.6693,33.6693,4800.0
2017-11-01 13:35:00,36.59,36.59,36.57,36.57,12800.0,33.6601,33.6601,33.6417,33.6417,12800.0
2017-11-01 13:40:00,36.57,36.59,36.57,36.58,19096.0,33.6417,33.6601,33.6417,33.6509,19096.0
2017-11-01 13:45:00,36.58,36.59,36.56,36.57,16800.0,33.6509,33.6601,33.6325,33.6417,16800.0
2017-11-01 13:50:00,36.57,36.62,36.56,36.62,7800.0,33.6417,33.6877,33.6325,33.6877,7800.0
2017-11-01 13:55:00,36.62,36.68,36.62,36.68,10400.0,33.6877,33.7429,33.6877,33.7429,10400.0
2017-11-01 14:00:00,36.68,36.71,36.68,36.71,3200.0,33.7429,33.7705,33.7429,33.7705,3200.0
2017-11-01 14:05:00,36.7,36.71,36.69,36.7,9472.0,33.7613,33.7705,33.7521,33.7613,9472.0
2017-11-01 14:10:00,36.7,36.73,36.7,36.73,14000.0,33.7613,33.7889,33.7613,33.7889,14000.0
2017-11-01 14:15:00,36.75,36.75,36.73,36.73,15960.0,33.8073,33.8073,33.7889,33.7889,15960.0
2017-11-01 14:20:00,36.74,36.75,36.73,36.74,21224.0,33.7981,33.8073,33.7889,33.7981,21224.0
2017-11-01 14:25:00,36.73,36.74,36.72,36.73,12400.0,33.7889,33.7981,33.7797,33.7889,12400.0
2017-11-01 14:30:00,36.74,36.75,36.73,36.74,13456.0,33.7981,33.8073,33.7889,33.7981,13456.0
2017-11-01 14:35:00,36.76,36.77,36.74,36.76,8180.0,33.8165,33.8257,33.7981,33.8165,8180.0
2017-11-01 14:40:00,36.75,36.83,36.75,36.83,35200.0,33.8073,33.8809,33.8073,33.8809,35200.0
2017-11-01 14:45:00,36.83,36.87,36.82,36.87,13600.0,33.8809,33.9177,33.8717,33.9177,13600.0
2017-11-01 14:50:00,36.87,36.88,36.84,36.88,17160.0,33.9177,33.9269,33.8901,33.9269,17160.0
2017-11-01 14:55:00,36.88,36.89,36.88,36.88,6620.0,33.9269,33.9361,33.9269,33.9269,6620.0
2017-11-01 15:00:00,36.87,36.87,36.85,36.85,9600.0,33.9177,33.9177,33.8993,33.8993,9600.0
2017-11-01 15:05:00,36.85,36.86,36.83,36.85,38796.0,33.8993,33.9085,33.8809,33.8993,38796.0
2017-11-01 15:10:00,36.85,36.86,36.85,36.86,10800.0,33.8993,33.9085,33.8993,33.9085,10800.0
2017-11-01 15:15:00,36.85,36.88,36.84,36.88,26044.0,33.8993,33.9269,33.8901,33.9269,26044.0
2017-11-01 15:20:00,36.88,36.88,36.85,36.85,6400.0,33.9269,33.9269,33.8993,33.8993,6400.0
2017-11-01 15:25:00,36.84,36.85,36.83,36.85,28340.0,33.8901,33.8993,33.8809,33.8993,28340.0
2017-11-01 15:30:00,36.84,36.86,36.83,36.85,27120.0,33.8901,33.9085,33.8809,33.8993,27120.0
2017-11-01 15:35:00,36.85,36.85,36.83,36.84,20416.0,33.8993,33.8993,33.8809,33.8901,20416.0
2017-11-01 15:40:00,36.84,36.85,36.82,36.82,28432.0,33.8901,33.8993,33.8717,33.8717,28432.0
2017-11-01 15:45:00,36.8,36.81,36.78,36.79,38000.0,33.8533,33.8625,33.8349,33.8441,38000.0
2017-11-01 15:50:00,36.76,36.78,36.74,36.76,67076.0,33.8165,33.8349,33.7981,33.8165,67076.0
2017-11-01 15:55:00,36.76,36.79,36.75,36.78,134468.0,33.8165,33.8441,33.8073,33.8349,134468.0
2017-11-02 09:30:00,36.77,36.86,36.66,36.77,33508.0,33.8257,33.9085,33.7245,33.8257,33508.0
2017-11-02 09:35:00,36.78,37.09,36.78,37.09,28448.0,33.8349,34.1201,33.8349,34.1201,28448.0
2017-11-02 09:40:00,37.06,37.06,36.93,36.95,12368.0,34.0925,34.0925,33.9729,33.9913,12368.0
2017-11-02 09:45:00,36.95,36.96,36.89,36.89,10776.0,33.9913,34.0005,33.9361,33.9361,10776.0
2017-11-02 09:50:00,36.88,36.88,36.84,36.87,10800.0,33.9269,33.9269,33.8901,33.9177,10800.0
2017-11-02 09:55:00,36.85,36.86,36.8,36.8,11200.0,33.8993,33.9085,33.8533,33.8533,11200.0
2017-11-02 10:00:00,36.83,36.86,36.79,36.79,18416.0,33.8809,33.9085,33.8441,33.8441,18416.0
2017-11-02 10:05:00,36.77,36.77,36.7,36.71,9932.0,33.8257,33.8257,33.7613,33.7705,9932.0
2017-11-02 10:10:00,36.74,36.74,36.63,36.68,9608.0,33.7981,33.7981,33.6969,33.7429,9608.0
2017-11-02 10:15:00,36.68,36.69,36.64,36.64,23600.0,33.7429,33.7521,33.7061,33.7061,23600.0
2017-11-02 10:20:00,36.66,36.66,36.6,36.6,12400.0,33.7245,33.7245,33.6693,33.6693,12400.0
2017-11-02 10:25:00,36.62,36.64,36.59,36.62,20692.0,33.6877,33.7061,33.6601,33.6877,20692.0
2017-11-02 10:30:00,36.64,36.65,36.57,36.57,19140.0,33.7061,33.7153,33.6417,33.6417,19140.0
2017-11-02 10:35:00,36.57,36.6,36.55,36.56,20976.0,33.6417,33.6693,33.6233,33.6325,20976.0
2017-11-02 10:40:00,36.56,36.68,36.56,36.66,45244.0,33.6325,33.7429,33.6325,33.7245,45244.0
2017-11-02 10:45:00,36.66,36.67,36.64,36.64,7352.0,33.7245,33.7337,33.7061,33.7061,7352.0
2017-11-02 10:50:00,36.65,36.65,36.59,36.59,6000.0,33.7153,33.7153,33.6601,33.6601,6000.0
2017-11-02 10:55:00,36.58,36.6,36.57,36.59,15200.0,33.6509,33.6693,33.6417,33.6601,15200.0
2017-11-02 11:00:00,36.61,36.64,36.61,36.64,21940.0,33.6785,33.7061,33.6785,33.7061,21940.0
2017-11-02 11:05:00,36.63,36.63,36.6,36.6,6252.0,33.6969,33.6969,33.6693,33.6693,6252.0
2017-11-02 11:10:00,36.62,36.62,36.59,36.6,6472.0,33.6877,33.6877,33.6601,33.6693,6472.0
2017-11-02 11:15:00,36.59,36.6,36.57,36.58,16000.0,33.6601,33.6693,33.6417,33.6509,16000.0
2017-11-02 11:20:00,36.58,36.59,36.55,36.56,14400.0,33.6509,33.6601,33.6233,33.6325,14400.0
2017-11-02 11:25:00,36.57,36.57,36.53,36.56,12000.0,33.6417,33.6417,33.6049,33.6325,12000.0
2017-11-02 11:30:00,36.56,36.58,36.56,36.57,15620.0,33.6325,33.6509,33.6325,33.6417,15620.0
2017-11-02 11:35:00,36.59,36.59,36.55,36.58,8400.0,33.6601,33.6601,33.6233,33.6509,8400.0
2017-11-02 11:40:00,36.59,36.6,36.59,36.6,10624.0,33.6601,33.6693,33.6601,33.6693,10624.0
2017-11-02 11:45:00,36.6,36.63,36.6,36.63,8840.0,33.6693,33.6969,33.6693,33.6969,8840.0
2017-11-02 11:50:00,36.62,36.63,36.6,36.63,9556.0,33.6877,33.6969,33.6693,33.6969,9556.0
2017-11-02 11:55:00,36.63,36.67,36.61,36.65,19860.0,33.6969,33.7337,33.6785,33.7153,19860.0
2017-11-02 12:00:00,36.65,36.67,36.65,36.66,6800.0,33.7153,33.7337,33.7153,33.7245,6800.0
2017-11-02 12:05:00,36.67,36.71,36.67,36.69,25200.0,33.7337,33.7705,33.7337,33.7521,25200.0
2017-11-02 12:10:00,36.69,36.72,36.69,36.72,4920.0,33.7521,33.7797,33.7521,33.7797,4920.0
2017-11-02 12:15:00,36.72,36.73,36.67,36.67,23664.0,33.7797,33.7889,33.7337,33.7337,23664.0
2017-11-02 12:20:00,36.67,36.67,36.62,36.62,17832.0,33.7337,33.7337,33.6877,33.6877,17832.0
2017-11-02 12:25:00,36.63,36.65,36.63,36.65,16200.0,33.6969,33.7153,33.6969,33.7153,16200.0
2017-11-02 12:30:00,36.66,36.66,36.64,36.66,18688.0,33.7245,33.7245,33.7061,33.7245,18688.0
2017-11-02 12:35:00,36.65,36.72,36.65,36.72,16556.0,33.7153,33.7797,33.7153,33.7797,16556.0
2017-11-02 12:40:00,36.72,36.77,36.72,36.77,26564.0,33.7797,33.8257,33.7797,33.8257,26564.0
2017-11-02 12:45:00,36.76,36.83,36.75,36.81,36256.0,33.8165,33.8809,33.8073,33.8625,36256.0
2017-11-02 12:50:00,36.81,36.85,36.81,36.85,10208.0,33.8625,33.8993,33.8625,33.8993,10208.0
2017-11-02 12:55:00,36.85,36.89,36.85,36.89,6400.0,33.8993,33.9361,33.8993,33.9361,6400.0
2017-11-02 13:00:00,36.89,36.9,36.86,36.88,21596.0,33.9361,33.9453,33.9085,33.9269,21596.0
2017-11-02 13:05:00,36.89,36.9,36.85,36.85,8400.0,33.9361,33.9453,33.8993,33.8993,8400.0
2017-11-02 13:10:00,36.87,36.87,36.83,36.83,20592.0,33.9177,33.9177,33.8809,33.8809,20592.0
2017-11-02 13:15:00,36.83,36.85,36.79,36.82,17520.0,33.8809,33.8993,33.8441,33.8717,17520.0
2017-11-02 13:20:00,36.82,36.86,36.82,36.85,3600.0,33.8717,33.9085,33.8717,33.8993,3600.0
2017-11-02 13:25:00,36.84,36.87,36.82,36.85,7600.0,33.8901,33.9177,33.8717,33.8993,7600.0
2017-11-02 13:30:00,36.82,36.86,36.8,36.86,11620.0,33.8717,33.9085,33.8533,33.9085,11620.0
2017-11-02 13:35:00,36.85,36.85,36.82,36.83,4800.0,33.8993,33.8993,33.8717,33.8809,4800.0
2017-11-02 13:40:00,36.83,36.83,36.81,36.82,8800.0,33.8809,33.8809,33.8625,33.8717,8800.0
2017-11-02 13:45:00,36.82,36.85,36.82,36.85,17808.0,33.8717,33.8993,33.8717,33.8993,17808.0
2017-11-02 13:50:00,36.85,36.85,36.83,36.85,5200.0,33.8993,33.8993,33.8809,33.8993,5200.0
2017-11-02 13:55:00,36.84,36.84,36.81,36.82,7600.0,33.8901,33.8901,33.8625,33.8717,7600.0
2017-11-02 14:00:00,36.82,36.83,36.81,36.82,5600.0,33.8717,33.8809,33.8625,33.8717,5600.0
2017-11-02 14:05:00,36.82,36.85,36.8,36.85,11600.0,33.8717,33.8993,33.8533,33.8993,11600.0
2017-11-02 14:10:00,36.84,36.84,36.83,36.83,5600.0,33.8901,33.8901,33.8809,33.8809,5600.0
2017-11-02 14:15:00,36.84,36.84,36.82,36.83,20260.0,33.8901,33.8901,33.8717,33.8809,20260.0
2017-11-02 14:20:00,36.83,36.83,36.81,36.83,12104.0,33.8809,33.8809,33.8625,33.8809,12104.0
2017-11-02 14:25:00,36.83,36.84,36.81,36.84,12000.0,33.8809,33.8901,33.8625,33.8901,12000.0
2017-11-02 14:30:00,36.83,36.83,36.81,36.82,10000.0,33.8809,33.8809,33.8625,33.8717,10000.0
2017-11-02 14:35:00,36.82,36.84,36.82,36.83,5192.0,33.8717,33.8901,33.8717,33.8809,5192.0
2017-11-02 14:40:00,36.83,36.83,36.8,36.8,4800.0,33.8809,33.8809,33.8533,33.8533,4800.0
2017-11-02 14:45:00,36.8,36.84,36.8,36.82,20560.0,33.8533,33.8901,33.8533,33.8717,20560.0
2017-11-02 14:50:00,36.82,36.86,36.81,36.85,22668.0,33.8717,33.9085,33.8625,33.8993,22668.0
2017-11-02 14:55:00,36.85,36.85,36.83,36.84,10400.0,33.8993,33.8993,33.8809,33.8901,10400.0
2017-11-02 15:00:00,36.85,36.86,36.85,36.86,2800.0,33.8993,33.9085,33.8993,33.9085,2800.0
2017-11-02 15:05:00,36.85,36.88,36.85,36.87,9784.0,33.8993,33.9269,33.8993,33.9177,9784.0
2017-11-02 15:10:00,36.87,36.9,36.87,36.9,8800.0,33.9177,33.9453,33.9177,33.9453,8800.0
2017-11-02 15:15:00,36.9,36.9,36.89,36.89,5200.0,33.9453,33.9453,33.9361,33.9361,5200.0
2017-11-02 15:20:00,36.89,36.9,36.87,36.87,28640.0,33.9361,33.9453,33.9177,33.9177,28640.0
2017-11-02 15:25:00,36.86,36.88,36.86,36.88,12820.0,33.9085,33.9269,33.9085,33.9269,12820.0
2017-11-02 15:30:00,36.88,36.88,36.85,36.87,25156.0,33.9269,33.9269,33.8993,33.9177,25156.0
2017-11-02 15:35:00,36.87,36.88,36.84,36.85,33376.0,33.9177,33.9269,33.8901,33.8993,33376.0
2017-11-02 15:40:00,36.85,36.89,36.84,36.89,51816.0,33.8993,33.9361,33.8901,33.9361,51816.0
2017-11-02 15:45:00,36.89,36.93,36.89,36.91,85576.0,33.9361,33.9729,33.9361,33.9545,85576.0
2017-11-02 15:50:00,36.91,36.91,36.85,36.86,48416.0,33.9545,33.9545,33.8993,33.9085,48416.0
2017-11-02 15:55:00,36.86,36.92,36.85,36.9,151416.0,33.9085,33.9637,33.8993,33.9453,151416.0
2017-11-03 09:30:00,36.9,36.91,36.77,36.77,49900.0,33.9453,33.9545,33.8257,33.8257,49900.0
2017-11-03 09:35:00,36.81,36.86,36.79,36.81,16336.0,33.8625,33.9085,33.8441,33.8625,16336.0
2017-11-03 09:40:00,36.79,36.93,36.79,36.93,28456.0,33.8441,33.9729,33.8441,33.9729,28456.0
2017-11-03 09:45:00,36.91,36.94,36.87,36.87,8416.0,33.9545,33.9821,33.9177,33.9177,8416.0
2017-11-03 09:50:00,36.91,36.92,36.89,36.9,2400.0,33.9545,33.9637,33.9361,33.9453,2400.0
2017-11-03 09:55:00,36.93,36.93,36.79,36.83,12632.0,33.9729,33.9729,33.8441,33.8809,12632.0
2017-11-03 10:00:00,36.81,36.89,36.81,36.89,12800.0,33.8625,33.9361,33.8625,33.9361,12800.0
2017-11-03 10:05:00,36.94,36.94,36.92,36.92,5360.0,33.9821,33.9821,33.9637,33.9637,5360.0
2017-11-03 10:10:00,36.91,36.92,36.85,36.92,10848.0,33.9545,33.9637,33.8993,33.9637,10848.0
2017-11-03 10:15:00,36.92,37.0,36.92,37.0,6508.0,33.9637,34.0373,33.9637,34.0373,6508.0
2017-11-03 10:20:00,36.98,36.98,36.97,36.98,4400.0,34.0189,34.0189,34.0097,34.0189,4400.0
2017-11-03 10:25:00,36.98,37.04,36.98,37.04,24104.0,34.0189,34.0741,34.0189,34.0741,24104.0
2017-11-03 10:30:00,37.02,37.02,36.96,36.97,20568.0,34.0557,34.0557,34.0005,34.0097,20568.0
2017-11-03 10:35:00,36.95,36.95,36.9,36.91,14404.0,33.9913,33.9913,33.9453,33.9545,14404.0
2017-11-03 10:40:00,36.9,36.92,36.85,36.85,8396.0,33.9453,33.9637,33.8993,33.8993,8396.0
2017-11-03 10:45:00,36.85,36.88,36.84,36.87,14840.0,33.8993,33.9269,33.8901,33.9177,14840.0
2017-11-03 10:50:00,36.87,36.91,36.86,36.91,7292.0,33.9177,33.9545,33.9085,33.9545,7292.0
2017-11-03 10:55:00,36.9,36.93,36.89,36.93,17392.0,33.9453,33.9729,33.9361,33.9729,17392.0
2017-11-03 11:00:00,36.94,36.94,36.93,36.94,800.0,33.9821,33.9821,33.9729,33.9821,800.0
2017-11-03 11:05:00,36.94,36.96,36.9,36.91,13400.0,33.9821,34.0005,33.9453,33.9545,13400.0
2017-11-03 11:10:00,36.91,36.95,36.9,36.95,11036.0,33.9545,33.9913,33.9453,33.9913,11036.0
2017-11-03 11:15:00,36.94,36.96,36.92,36.93,6400.0,33.9821,34.0005,33.9637,33.9729,6400.0
2017-11-03 11:20:00,36.91,36.91,36.9,36.9,4028.0,33.9545,33.9545,33.9453,33.9453,4028.0
2017-11-03 11:25:00,36.9,36.95,36.89,36.93,20924.0,33.9453,33.9913,33.9361,33.9729,20924.0
2017-11-03 11:30:00,36.93,36.94,36.92,36.93,7040.0,33.9729,33.9821,33.9637,33.9729,7040.0
2017-11-03 11:35:00,36.94,36.94,36.91,36.91,5760.0,33.9821,33.9821,33.9545,33.9545,5760.0
2017-11-03 11:40:00,36.91,36.91,36.89,36.9,4000.0,33.9545,33.9545,33.9361,33.9453,4000.0
2017-11-03 11:45:00,36.9,36.91,36.88,36.89,3200.0,33.9453,33.9545,33.9269,33.9361,3200.0
2017-11-03 11:50:00,36.9,36.91,36.89,36.91,3600.0,33.9453,33.9545,33.9361,33.9545,3600.0
2017-11-03 11:55:00,36.91,36.94,36.9,36.94,6800.0,33.9545,33.9821,33.9453,33.9821,6800.0
2017-11-03 12:00:00,36.94,36.94,36.93,36.94,3600.0,33.9821,33.9821,33.9729,33.9821,3600.0
2017-11-03 12:05:00,36.94,36.99,36.94,36.99,6176.0,33.9821,34.0281,33.9821,34.0281,6176.0
2017-11-03 12:10:00,36.99,37.03,36.99,37.03,5600.0,34.0281,34.0649,34.0281,34.0649,5600.0
2017-11-03 12:15:00,37.03,37.04,37.01,37.04,12400.0,34.0649,34.0741,34.0465,34.0741,12400.0
2017-11-03 12:20:00,37.05,37.1,37.05,37.06,16552.0,34.0833,34.1293,34.0833,34.0925,16552.0
2017-11-03 12:25:00,37.04,37.07,37.04,37.07,4740.0,34.0741,34.1017,34.0741,34.1017,4740.0
2017-11-03 12:30:00,37.06,37.07,37.04,37.04,8400.0,34.0925,34.1017,34.0741,34.0741,8400.0
2017-11-03 12:35:00,37.05,37.08,37.05,37.08,7416.0,34.0833,34.1109,34.0833,34.1109,7416.0
2017-11-03 12:40:00,37.08,37.1,37.07,37.09,8400.0,34.1109,34.1293,34.1017,34.1201,8400.0
2017-11-03 12:45:00,37.08,37.08,37.07,37.07,3648.0,34.1109,34.1109,34.1017,34.1017,3648.0
2017-11-03 12:50:00,37.08,37.11,37.08,37.11,9200.0,34.1109,34.1385,34.1109,34.1385,9200.0
2017-11-03 12:55:00,37.12,37.12,37.04,37.07,43880.0,34.1477,34.1477,34.0741,34.1017,43880.0
2017-11-03 13:00:00,37.06,37.08,36.99,37.01,16800.0,34.0925,34.1109,34.0281,34.0465,16800.0
2017-11-03 13:05:00,37.03,37.04,37.02,37.02,4400.0,34.0649,34.0741,34.0557,34.0557,4400.0
2017-11-03 13:10:00,37.0,37.02,37.0,37.01,1600.0,34.0373,34.0557,34.0373,34.0465,1600.0
2017-11-03 13:15:00,37.02,37.02,37.02,37.02,4464.0,34.0557,34.0557,34.0557,34.0557,4464.0
2017-11-03 13:20:00,37.02,37.05,37.02,37.04,19492.0,34.0557,34.0833,34.0557,34.0741,19492.0
2017-11-03 13:25:00,37.05,37.06,37.04,37.06,3152.0,34.0833,34.0925,34.0741,34.0925,3152.0
2017-11-03 13:30:00,37.05,37.07,37.04,37.05,5752.0,34.0833,34.1017,34.0741,34.0833,5752.0
2017-11-03 13:35:00,37.05,37.08,37.05,37.07,12720.0,34.0833,34.1109,34.0833,34.1017,12720.0
2017-11-03 13:40:00,37.07,37.08,37.04,37.06,18000.0,34.1017,34.1109,34.0741,34.0925,18000.0
2017-11-03 13:45:00,37.05,37.05,37.05,37.05,400.0,34.0833,34.0833,34.0833,34.0833,400.0
2017-11-03 13:50:00,37.07,37.07,37.04,37.06,9200.0,34.1017,34.1017,34.0741,34.0925,9200.0
2017-11-03 13:55:00,37.07,37.08,37.04,37.05,7348.0,34.1017,34.1109,34.0741,34.0833,7348.0
2017-11-03 14:00:00,37.04,37.04,37.02,37.02,9200.0,34.0741,34.0741,34.0557,34.0557,9200.0
2017-11-03 14:05:00,37.02,37.03,37.01,37.01,6464.0,34.0557,34.0649,34.0465,34.0465,6464.0
2017-11-03 14:10:00,37.02,37.06,37.01,37.06,11600.0,34.0557,34.0925,34.0465,34.0925,11600.0
2017-11-03 14:15:00,37.05,37.06,37.04,37.05,3600.0,34.0833,34.0925,34.0741,34.0833,3600.0
2017-11-03 14:20:00,37.06,37.06,37.03,37.05,10616.0,34.0925,34.0925,34.0649,34.0833,10616.0
2017-11-03 14:25:00,37.04,37.06,37.03,37.05,4400.0,34.0741,34.0925,34.0649,34.0833,4400.0
2017-11-03 14:30:00,37.06,37.07,37.04,37.05,6000.0,34.0925,34.1017,34.0741,34.0833,6000.0
2017-11-03 14:35:00,37.05,37.05,37.02,37.04,7992.0,34.0833,34.0833,34.0557,34.0741,7992.0
2017-11-03 14:40:00,37.03,37.04,37.03,37.04,1600.0,34.0649,34.0741,34.0649,34.0741,1600.0
2017-11-03 14:45:00,37.04,37.04,37.03,37.03,11512.0,34.0741,34.0741,34.0649,34.0649,11512.0
2017-11-03 14:50:00,37.02,37.02,37.01,37.02,3200.0,34.0557,34.0557,34.0465,34.0557,3200.0
2017-11-03 14:55:00,37.01,37.02,37.0,37.01,6400.0,34.0465,34.0557,34.0373,34.0465,6400.0
2017-11-03 15:00:00,37.01,37.02,37.01,37.01,16800.0,34.0465,34.0557,34.0465,34.0465,16800.0
2017-11-03 15:05:00,37.01,37.02,37.01,37.02,5492.0,34.0465,34.0557,34.0465,34.0557,5492.0
2017-11-03 15:10:00,37.02,37.04,37.02,37.03,10340.0,34.0557,34.0741,34.0557,34.0649,10340.0
2017-11-03 15:15:00,37.03,37.04,37.02,37.04,12600.0,34.0649,34.0741,34.0557,34.0741,12600.0
2017-11-03 15:20:00,37.03,37.03,37.02,37.02,4800.0,34.0649,34.0649,34.0557,34.0557,4800.0
2017-11-03 15:25:00,37.03,37.06,37.03,37.05,17600.0,34.0649,34.0925,34.0649,34.0833,17600.0
2017-11-03 15:30:00,37.05,37.07,37.05,37.05,17404.0,34.0833,34.1017,34.0833,34.0833,17404.0
2017-11-03 15:35:00,37.05,37.05,37.04,37.05,8000.0,34.0833,34.0833,34.0741,34.0833,8000.0
2017-11-03 15:40:00,37.05,37.05,37.03,37.05,18000.0,34.0833,34.0833,34.0649,34.0833,18000.0
2017-11-03 15:45:00,37.05,37.05,37.03,37.05,28352.0,34.0833,34.0833,34.0649,34.0833,28352.0
2017-11-03 15:50:00,37.05,37.13,37.05,37.09,72876.0,34.0833,34.1569,34.0833,34.1201,72876.0
2017-11-03 15:55:00,37.09,37.1,37.06,37.08,80008.0,34.1201,34.1293,34.0925,34.1109,80008.0
2017-11-06 09:30:00,37.01,37.02,36.96,37.0,20632.0,34.0465,34.0557,34.0005,34.0373,20632.0
2017-11-06 09:35:00,36.96,37.02,36.95,37.0,8004.0,34.0005,34.0557,33.9913,34.0373,8004.0
2017-11-06 09:40:00,36.99,37.03,36.98,36.99,5200.0,34.0281,34.0649,34.0189,34.0281,5200.0
2017-11-06 09:45:00,36.97,36.99,36.94,36.94,2400.0,34.0097,34.0281,33.9821,33.9821,2400.0
2017-11-06 09:50:00,36.91,36.98,36.9,36.98,2800.0,33.9545,34.0189,33.9453,34.0189,2800.0
2017-11-06 09:55:00,37.0,37.04,37.0,37.04,3200.0,34.0373,34.0741,34.0373,34.0741,3200.0
2017-11-06 10:00:00,37.01,37.03,36.99,37.01,3300.0,34.0465,34.0649,34.0281,34.0465,3300.0
2017-11-06 10:05:00,37.02,37.02,36.99,36.99,1200.0,34.0557,34.0557,34.0281,34.0281,1200.0
2017-11-06 10:10:00,37.0,37.0,36.96,36.98,7740.0,34.0373,34.0373,34.0005,34.0189,7740.0
2017-11-06 10:15:00,36.97,36.98,36.94,36.94,4604.0,34.0097,34.0189,33.9821,33.9821,4604.0
2017-11-06 10:20:00,36.94,36.99,36.93,36.99,47908.0,33.9821,34.0281,33.9729,34.0281,47908.0
2017-11-06 10:25:00,36.97,36.97,36.96,36.96,800.0,34.0097,34.0097,34.0005,34.0005,800.0
2017-11-06 10:30:00,36.98,36.99,36.98,36.99,2000.0,34.0189,34.0281,34.0189,34.0281,2000.0
2017-11-06 10:35:00,36.98,37.0,36.97,36.99,12800.0,34.0189,34.0373,34.0097,34.0281,12800.0
2017-11-06 10:40:00,37.0,37.0,36.98,37.0,2400.0,34.0373,34.0373,34.0189,34.0373,2400.0
2017-11-06 10:45:00,37.0,37.01,36.96,37.01,22000.0,34.0373,34.0465,34.0005,34.0465,22000.0
2017-11-06 10:50:00,36.97,36.99,36.97,36.97,7800.0,34.0097,34.0281,34.0097,34.0097,7800.0
2017-11-06 10:55:00,36.99,37.05,36.97,37.05,22020.0,34.0281,34.0833,34.0097,34.0833,22020.0
2017-11-06 11:00:00,37.05,37.05,37.02,37.02,2008.0,34.0833,34.0833,34.0557,34.0557,2008.0
2017-11-06 11:05:00,37.01,37.01,36.99,36.99,3392.0,34.0465,34.0465,34.0281,34.0281,3392.0
2017-11-06 11:10:00,36.99,37.0,36.98,36.98,14000.0,34.0281,34.0373,34.0189,34.0189,14000.0
2017-11-06 11:15:00,36.98,37.0,36.95,36.98,10400.0,34.0189,34.0373,33.9913,34.0189,10400.0
2017-11-06 11:20:00,36.96,37.02,36.96,36.99,2800.0,34.0005,34.0557,34.0005,34.0281,2800.0
2017-11-06 11:25:00,36.99,36.99,36.98,36.98,800.0,34.0281,34.0281,34.0189,34.0189,800.0
2017-11-06 11:30:00,36.98,37.01,36.98,36.98,2000.0,34.0189,34.0465,34.0189,34.0189,2000.0
2017-11-06 11:35:00,36.99,37.05,36.99,37.04,12104.0,34.0281,34.0833,34.0281,34.0741,12104.0
2017-11-06 11:40:00,37.03,37.03,37.01,37.03,1200.0,34.0649,34.0649,34.0465,34.0649,1200.0
2017-11-06 11:45:00,37.05,37.06,37.02,37.06,6400.0,34.0833,34.0925,34.0557,34.0925,6400.0
2017-11-06 11:50:00,37.08,37.08,37.07,37.08,3200.0,34.1109,34.1109,34.1017,34.1109,3200.0
2017-11-06 11:55:00,37.08,37.09,37.04,37.07,10200.0,34.1109,34.1201,34.0741,34.1017,10200.0
2017-11-06 12:00:00,37.07,37.08,37.04,37.04,8400.0,34.1017,34.1109,34.0741,34.0741,8400.0
2017-11-06 12:05:00,37.04,37.05,37.01,37.01,12800.0,34.0741,34.0833,34.0465,34.0465,12800.0
2017-11-06 12:10:00,37.01,37.04,37.0,37.02,7456.0,34.0465,34.0741,34.0373,34.0557,7456.0
2017-11-06 12:15:00,37.03,37.03,37.03,37.03,800.0,34.0649,34.0649,34.0649,34.0649,800.0
2017-11-06 12:20:00,37.04,37.04,37.02,37.02,4000.0,34.0741,34.0741,34.0557,34.0557,4000.0
2017-11-06 12:25:00,37.03,37.03,36.99,36.99,4000.0,34.0649,34.0649,34.0281,34.0281,4000.0
2017-11-06 12:30:00,37.0,37.0,36.99,37.0,2000.0,34.0373,34.0373,34.0281,34.0373,2000.0
2017-11-06 12:35:00,37.0,37.01,36.99,36.99,39172.0,34.0373,34.0465,34.0281,34.0281,39172.0
2017-11-06 12:40:00,36.99,36.99,36.98,36.98,3200.0,34.0281,34.0281,34.0189,34.0189,3200.0
2017-11-06 12:45:00,36.98,36.98,36.97,36.97,3120.0,34.0189,34.0189,34.0097,34.0097,3120.0
2017-11-06 12:50:00,36.96,36.97,36.96,36.96,4400.0,34.0005,34.0097,34.0005,34.0005,4400.0
2017-11-06 12:55:00,36.95,36.96,36.95,36.96,800.0,33.9913,34.0005,33.9913,34.0005,800.0
2017-11-06 13:00:00,36.95,36.95,36.94,36.94,2000.0,33.9913,33.9913,33.9821,33.9821,2000.0
2017-11-06 13:05:00,36.93,36.95,36.93,36.95,3200.0,33.9729,33.9913,33.9729,33.9913,3200.0
2017-11-06 13:10:00,36.95,36.96,36.95,36.95,2400.0,33.9913,34.0005,33.9913,33.9913,2400.0
2017-11-06 13:15:00,36.94,36.94,36.91,36.91,4800.0,33.9821,33.9821,33.9545,33.9545,4800.0
2017-11-06 13:20:00,36.91,36.91,36.91,36.91,400.0,33.9545,33.9545,33.9545,33.9545,400.0
2017-11-06 13:25:00,36.89,36.9,36.89,36.9,3200.0,33.9361,33.9453,33.9361,33.9453,3200.0
2017-11-06 13:30:00,36.9,36.9,36.84,36.84,10800.0,33.9453,33.9453,33.8901,33.8901,10800.0
2017-11-06 13:35:00,36.84,36.85,36.81,36.83,6800.0,33.8901,33.8993,33.8625,33.8809,6800.0
2017-11-06 13:40:00,36.81,36.82,36.81,36.82,1200.0,33.8625,33.8717,33.8625,33.8717,1200.0
2017-11-06 13:45:00,36.81,36.84,36.77,36.78,24008.0,33.8625,33.8901,33.8257,33.8349,24008.0
2017-11-06 13:50:00,36.78,36.79,36.76,36.76,21036.0,33.8349,33.8441,33.8165,33.8165,21036.0
2017-11-06 13:55:00,36.76,36.82,36.74,36.81,29976.0,33.8165,33.8717,33.7981,33.8625,29976.0
2017-11-06 14:00:00,36.8,36.81,36.77,36.81,13456.0,33.8533,33.8625,33.8257,33.8625,13456.0
2017-11-06 14:05:00,36.81,36.83,36.81,36.82,4508.0,33.8625,33.8809,33.8625,33.8717,4508.0
2017-11-06 14:10:00,36.81,36.81,36.8,36.81,6800.0,33.8625,33.8625,33.8533,33.8625,6800.0
2017-11-06 14:15:00,36.81,36.82,36.81,36.81,2940.0,33.8625,33.8717,33.8625,33.8625,2940.0
2017-11-06 14:20:00,36.81,36.82,36.81,36.82,2800.0,33.8625,33.8717,33.8625,33.8717,2800.0
2017-11-06 14:25:00,36.82,36.82,36.79,36.79,13308.0,33.8717,33.8717,33.8441,33.8441,13308.0
2017-11-06 14:30:00,36.8,36.81,36.8,36.81,4896.0,33.8533,33.8625,33.8533,33.8625,4896.0
2017-11-06 14:35:00,36.81,36.82,36.8,36.8,1800.0,33.8625,33.8717,33.8533,33.8533,1800.0
2017-11-06 14:40:00,36.82,36.82,36.8,36.81,7200.0,33.8717,33.8717,33.8533,33.8625,7200.0
2017-11-06 14:45:00,36.81,36.82,36.81,36.81,5600.0,33.8625,33.8717,33.8625,33.8625,5600.0
2017-11-06 14:50:00,36.81,36.81,36.8,36.8,6800.0,33.8625,33.8625,33.8533,33.8533,6800.0
2017-11-06 14:55:00,36.8,36.81,36.79,36.8,6040.0,33.8533,33.8625,33.8441,33.8533,6040.0
2017-11-06 15:00:00,36.8,36.81,36.79,36.81,6000.0,33.8533,33.8625,33.8441,33.8625,6000.0
2017-11-06 15:05:00,36.81,36.84,36.81,36.83,14164.0,33.8625,33.8901,33.8625,33.8809,14164.0
2017-11-06 15:10:00,36.84,36.85,36.82,36.85,14532.0,33.8901,33.8993,33.8717,33.8993,14532.0
2017-11-06 15:15:00,36.86,36.9,36.86,36.89,9200.0,33.9085,33.9453,33.9085,33.9361,9200.0
2017-11-06 15:20:00,36.9,36.9,36.89,36.89,1600.0,33.9453,33.9453,33.9361,33.9361,1600.0
2017-11-06 15:25:00,36.89,36.91,36.88,36.9,20740.0,33.9361,33.9545,33.9269,33.9453,20740.0
2017-11-06 15:30:00,36.91,36.92,36.9,36.92,10000.0,33.9545,33.9637,33.9453,33.9637,10000.0
2017-11-06 15:35:00,36.92,36.92,36.89,36.9,18748.0,33.9637,33.9637,33.9361,33.9453,18748.0
2017-11-06 15:40:00,36.9,36.91,36.87,36.87,15524.0,33.9453,33.9545,33.9177,33.9177,15524.0
2017-11-06 15:45:00,36.88,36.9,36.87,36.88,22752.0,33.9269,33.9453,33.9177,33.9269,22752.0
2017-11-06 15:50:00,36.88,36.91,36.88,36.9,39080.0,33.9269,33.9545,33.9269,33.9453,39080.0
2017-11-06 15:55:00,36.9,36.92,36.88,36.89,61588.0,33.9453,33.9637,33.9269,33.9361,61588.0
2017-11-07 09:30:00,37.02,37.02,36.93,36.96,29488.0,34.0557,34.0557,33.9729,34.0005,29488.0
2017-11-07 09:35:00,36.96,37.04,36.88,36.95,42000.0,34.0005,34.0741,33.9269,33.9913,42000.0
2017-11-07 09:40:00,37.0,37.04,37.0,37.01,2400.0,34.0373,34.0741,34.0373,34.0465,2400.0
2017-11-07 09:45:00,37.03,37.08,37.02,37.03,10400.0,34.0649,34.1109,34.0557,34.0649,10400.0
2017-11-07 09:50:00,37.02,37.03,37.02,37.02,1636.0,34.0557,34.0649,34.0557,34.0557,1636.0
2017-11-07 09:55:00,37.01,37.07,37.01,37.07,2800.0,34.0465,34.1017,34.0465,34.1017,2800.0
2017-11-07 10:00:00,37.05,37.06,37.03,37.03,8400.0,34.0833,34.0925,34.0649,34.0649,8400.0
2017-11-07 10:05:00,37.04,37.04,37.0,37.04,9936.0,34.0741,34.0741,34.0373,34.0741,9936.0
2017-11-07 10:10:00,37.04,37.07,37.02,37.05,12152.0,34.0741,34.1017,34.0557,34.0833,12152.0
2017-11-07 10:15:00,37.06,37.11,37.06,37.1,4400.0,34.0925,34.1385,34.0925,34.1293,4400.0
2017-11-07 10:20:00,37.1,37.1,37.01,37.01,10700.0,34.1293,34.1293,34.0465,34.0465,10700.0
2017-11-07 10:25:00,37.0,37.05,36.99,37.03,9000.0,34.0373,34.0833,34.0281,34.0649,9000.0
2017-11-07 10:30:00,37.0,37.0,36.95,36.96,7696.0,34.0373,34.0373,33.9913,34.0005,7696.0
2017-11-07 10:35:00,36.97,36.98,36.96,36.98,1200.0,34.0097,34.0189,34.0005,34.0189,1200.0
2017-11-07 10:40:00,36.97,37.02,36.97,36.99,2868.0,34.0097,34.0557,34.0097,34.0281,2868.0
2017-11-07 10:45:00,37.02,37.02,36.94,36.97,15484.0,34.0557,34.0557,33.9821,34.0097,15484.0
2017-11-07 10:50:00,36.97,36.98,36.95,36.98,32512.0,34.0097,34.0189,33.9913,34.0189,32512.0
2017-11-07 10:55:00,36.98,37.02,36.96,37.0,17752.0,34.0189,34.0557,34.0005,34.0373,17752.0
2017-11-07 11:00:00,37.01,37.02,37.01,37.02,4320.0,34.0465,34.0557,34.0465,34.0557,4320.0
2017-11-07 11:05:00,37.03,37.06,37.03,37.03,8000.0,34.0649,34.0925,34.0649,34.0649,8000.0
2017-11-07 11:10:00,37.04,37.06,37.04,37.06,4800.0,34.0741,34.0925,34.0741,34.0925,4800.0
2017-11-07 11:15:00,37.06,37.06,36.98,36.98,6800.0,34.0925,34.0925,34.0189,34.0189,6800.0
2017-11-07 11:20:00,36.99,36.99,36.99,36.99,1200.0,34.0281,34.0281,34.0281,34.0281,1200.0
2017-11-07 11:25:00,36.99,36.99,36.98,36.99,2800.0,34.0281,34.0281,34.0189,34.0281,2800.0
2017-11-07 11:30:00,37.0,37.01,36.97,36.99,4800.0,34.0373,34.0465,34.0097,34.0281,4800.0
2017-11-07 11:35:00,36.98,36.98,36.95,36.96,3600.0,34.0189,34.0189,33.9913,34.0005,3600.0
2017-11-07 11:40:00,36.96,36.98,36.96,36.96,7764.0,34.0005,34.0189,34.0005,34.0005,7764.0
2017-11-07 11:45:00,36.97,36.99,36.97,36.97,4400.0,34.0097,34.0281,34.0097,34.0097,4400.0
2017-11-07 11:50:00,36.98,36.98,36.92,36.93,19036.0,34.0189,34.0189,33.9637,33.9729,19036.0
2017-11-07 11:55:00,36.92,36.92,36.87,36.88,3600.0,33.9637,33.9637,33.9177,33.9269,3600.0
2017-11-07 12:00:00,36.87,36.91,36.87,36.9,10800.0,33.9177,33.9545,33.9177,33.9453,10800.0
2017-11-07 12:05:00,36.9,36.95,36.9,36.9,7600.0,33.9453,33.9913,33.9453,33.9453,7600.0
2017-11-07 12:10:00,36.88,36.9,36.85,36.89,6432.0,33.9269,33.9453,33.8993,33.9361,6432.0
2017-11-07 12:15:00,36.9,36.91,36.87,36.87,4000.0,33.9453,33.9545,33.9177,33.9177,4000.0
2017-11-07 12:20:00,36.85,36.87,36.85,36.87,2000.0,33.8993,33.9177,33.8993,33.9177,2000.0
2017-11-07 12:25:00,36.86,36.89,36.83,36.89,12420.0,33.9085,33.9361,33.8809,33.9361,12420.0
2017-11-07 12:30:00,36.88,36.91,36.88,36.91,11416.0,33.9269,33.9545,33.9269,33.9545,11416.0
2017-11-07 12:35:00,36.92,36.92,36.9,36.9,6400.0,33.9637,33.9637,33.9453,33.9453,6400.0
2017-11-07 12:40:00,36.89,36.9,36.89,36.89,2800.0,33.9361,33.9453,33.9361,33.9361,2800.0
2017-11-07 12:45:00,36.88,36.9,36.88,36.9,2800.0,33.9269,33.9453,33.9269,33.9453,2800.0
2017-11-07 12:50:00,36.9,36.9,36.88,36.88,1200.0,33.9453,33.9453,33.9269,33.9269,1200.0
2017-11-07 12:55:00,36.9,36.9,36.88,36.88,3280.0,33.9453,33.9453,33.9269,33.9269,3280.0
2017-11-07 13:00:00,36.88,36.92,36.88,36.92,3600.0,33.9269,33.9637,33.9269,33.9637,3600.0
2017-11-07 13:05:00,36.92,36.93,36.9,36.92,9896.0,33.9637,33.9729,33.9453,33.9637,9896.0
2017-11-07 13:10:00,36.91,36.92,36.91,36.92,5200.0,33.9545,33.9637,33.9545,33.9637,5200.0
2017-11-07 13:15:00,36.92,36.94,36.92,36.94,4000.0,33.9637,33.9821,33.9637,33.9821,4000.0
2017-11-07 13:20:00,36.95,36.96,36.94,36.95,5200.0,33.9913,34.0005,33.9821,33.9913,5200.0
2017-11-07 13:25:00,36.95,36.96,36.94,36.96,8000.0,33.9913,34.0005,33.9821,34.0005,8000.0
2017-11-07 13:30:00,36.96,36.96,36.93,36.93,16928.0,34.0005,34.0005,33.9729,33.9729,16928.0
2017-11-07 13:35:00,36.93,36.93,36.93,36.93,800.0,33.9729,33.9729,33.9729,33.9729,800.0
2017-11-07 13:40:00,36.95,36.95,36.93,36.93,2000.0,33.9913,33.9913,33.9729,33.9729,2000.0
2017-11-07 13:45:00,36.93,36.93,36.91,36.93,8800.0,33.9729,33.9729,33.9545,33.9729,8800.0
2017-11-07 13:50:00,36.92,36.93,36.92,36.93,1200.0,33.9637,33.9729,33.9637,33.9729,1200.0
2017-11-07 13:55:00,36.94,36.94,36.91,36.93,15496.0,33.9821,33.9821,33.9545,33.9729,15496.0
2017-11-07 14:00:00,36.93,36.93,36.92,36.93,3200.0,33.9729,33.9729,33.9637,33.9729,3200.0
2017-11-07 14:05:00,36.94,36.94,36.94,36.94,1200.0,33.9821,33.9821,33.9821,33.9821,1200.0
2017-11-07 14:10:00,36.94,36.94,36.92,36.92,6580.0,33.9821,33.9821,33.9637,33.9637,6580.0
2017-11-07 14:15:00,36.92,36.94,36.91,36.92,7200.0,33.9637,33.9821,33.9545,33.9637,7200.0
2017-11-07 14:20:00,36.93,36.94,36.92,36.93,6444.0,33.9729,33.9821,33.9637,33.9729,6444.0
2017-11-07 14:25:00,36.93,36.94,36.93,36.94,4000.0,33.9729,33.9821,33.9729,33.9821,4000.0
2017-11-07 14:30:00,36.94,36.95,36.92,36.93,14484.0,33.9821,33.9913,33.9637,33.9729,14484.0
2017-11-07 14:35:00,36.93,36.93,36.92,36.92,25044.0,33.9729,33.9729,33.9637,33.9637,25044.0
2017-11-07 14:40:00,36.92,36.92,36.88,36.89,4800.0,33.9637,33.9637,33.9269,33.9361,4800.0
2017-11-07 14:45:00,36.9,36.91,36.9,36.9,4400.0,33.9453,33.9545,33.9453,33.9453,4400.0
2017-11-07 14:50:00,36.91,36.92,36.9,36.9,9764.0,33.9545,33.9637,33.9453,33.9453,9764.0
2017-11-07 14:55:00,36.9,36.91,36.89,36.89,9600.0,33.9453,33.9545,33.9361,33.9361,9600.0
2017-11-07 15:00:00,36.9,36.9,36.87,36.87,16160.0,33.9453,33.9453,33.9177,33.9177,16160.0
2017-11-07 15:05:00,36.88,36.89,36.87,36.88,10400.0,33.9269,33.9361,33.9177,33.9269,10400.0
2017-11-07 15:10:00,36.88,36.88,36.86,36.86,9600.0,33.9269,33.9269,33.9085,33.9085,9600.0
2017-11-07 15:15:00,36.87,36.89,36.86,36.88,16288.0,33.9177,33.9361,33.9085,33.9269,16288.0
2017-11-07 15:20:00,36.89,36.89,36.88,36.88,2800.0,33.9361,33.9361,33.9269,33.9269,2800.0
2017-11-07 15:25:00,36.89,36.89,36.88,36.88,7600.0,33.9361,33.9361,33.9269,33.9269,7600.0
2017-11-07 15:30:00,36.9,36.92,36.9,36.91,8556.0,33.9453,33.9637,33.9453,33.9545,8556.0
2017-11-07 15:35:00,36.91,36.96,36.9,36.94,14212.0,33.9545,34.0005,33.9453,33.9821,14212.0
2017-11-07 15:40:00,36.94,36.94,36.9,36.91,12112.0,33.9821,33.9821,33.9453,33.9545,12112.0
2017-11-07 15:45:00,36.91,36.91,36.88,36.88,25620.0,33.9545,33.9545,33.9269,33.9269,25620.0
2017-11-07 15:50:00,36.92,36.95,36.89,36.94,46672.0,33.9637,33.9913,33.9361,33.9821,46672.0
2017-11-07 15:55:00,36.95,36.98,36.95,36.97,81196.0,33.9913,34.0189,33.9913,34.0097,81196.0
2017-11-08 09:30:00,36.86,36.88,36.84,36.87,13892.0,33.9085,33.9269,33.8901,33.9177,13892.0
2017-11-08 09:35:00,36.88,36.93,36.88,36.9,6056.0,33.9269,33.9729,33.9269,33.9453,6056.0
2017-11-08 09:40:00,36.9,36.9,36.88,36.9,9680.0,33.9453,33.9453,33.9269,33.9453,9680.0
2017-11-08 09:45:00,36.92,36.98,36.92,36.96,4000.0,33.9637,34.0189,33.9637,34.0005,4000.0
2017-11-08 09:50:00,36.97,36.97,36.91,36.97,9160.0,34.0097,34.0097,33.9545,34.0097,9160.0
2017-11-08 09:55:00,36.94,36.94,36.93,36.93,6000.0,33.9821,33.9821,33.9729,33.9729,6000.0
2017-11-08 10:00:00,36.94,36.95,36.92,36.92,5200.0,33.9821,33.9913,33.9637,33.9637,5200.0
2017-11-08 10:05:00,36.94,36.95,36.88,36.88,5172.0,33.9821,33.9913,33.9269,33.9269,5172.0
2017-11-08 10:10:00,36.88,36.88,36.87,36.88,4360.0,33.9269,33.9269,33.9177,33.9269,4360.0
2017-11-08 10:15:00,36.86,36.86,36.83,36.86,3200.0,33.9085,33.9085,33.8809,33.9085,3200.0
2017-11-08 10:20:00,36.83,36.86,36.83,36.86,3200.0,33.8809,33.9085,33.8809,33.9085,3200.0
2017-11-08 10:25:00,36.83,36.87,36.83,36.87,2400.0,33.8809,33.9177,33.8809,33.9177,2400.0
2017-11-08 10:30:00,36.87,36.88,36.85,36.88,4400.0,33.9177,33.9269,33.8993,33.9269,4400.0
2017-11-08 10:35:00,36.89,36.92,36.88,36.9,19632.0,33.9361,33.9637,33.9269,33.9453,19632.0
2017-11-08 10:40:00,36.91,36.92,36.91,36.92,1200.0,33.9545,33.9637,33.9545,33.9637,1200.0
2017-11-08 10:45:00,36.91,36.91,36.91,36.91,400.0,33.9545,33.9545,33.9545,33.9545,400.0
2017-11-08 10:50:00,36.93,37.03,36.92,37.03,37276.0,33.9729,34.0649,33.9637,34.0649,37276.0
2017-11-08 10:55:00,37.03,37.03,37.01,37.02,11496.0,34.0649,34.0649,34.0465,34.0557,11496.0
2017-11-08 11:00:00,37.0,37.06,37.0,37.06,24688.0,34.0373,34.0925,34.0373,34.0925,24688.0
2017-11-08 11:05:00,37.07,37.08,37.04,37.07,18460.0,34.1017,34.1109,34.0741,34.1017,18460.0
2017-11-08 11:10:00,37.05,37.07,37.03,37.07,3600.0,34.0833,34.1017,34.0649,34.1017,3600.0
2017-11-08 11:15:00,37.06,37.06,37.01,37.03,2400.0,34.0925,34.0925,34.0465,34.0649,2400.0
2017-11-08 11:20:00,37.03,37.04,37.01,37.02,4000.0,34.0649,34.0741,34.0465,34.0557,4000.0
2017-11-08 11:25:00,37.03,37.03,37.03,37.03,400.0,34.0649,34.0649,34.0649,34.0649,400.0
2017-11-08 11:30:00,37.04,37.05,37.04,37.04,7552.0,34.0741,34.0833,34.0741,34.0741,7552.0
2017-11-08 11:35:00,37.03,37.04,37.01,37.02,9600.0,34.0649,34.0741,34.0465,34.0557,9600.0
2017-11-08 11:40:00,37.03,37.04,37.02,37.02,1200.0,34.0649,34.0741,34.0557,34.0557,1200.0
2017-11-08 11:45:00,37.03,37.04,37.02,37.04,6000.0,34.0649,34.0741,34.0557,34.0741,6000.0
2017-11-08 11:50:00,37.04,37.06,37.04,37.06,7744.0,34.0741,34.0925,34.0741,34.0925,7744.0
2017-11-08 11:55:00,37.07,37.09,37.07,37.09,2400.0,34.1017,34.1201,34.1017,34.1201,2400.0
2017-11-08 12:00:00,37.09,37.09,37.09,37.09,800.0,34.1201,34.1201,34.1201,34.1201,800.0
2017-11-08 12:05:00,37.1,37.13,37.1,37.13,8400.0,34.1293,34.1569,34.1293,34.1569,8400.0
2017-11-08 12:10:00,37.12,37.12,37.1,37.11,4400.0,34.1477,34.1477,34.1293,34.1385,4400.0
2017-11-08 12:15:00,37.13,37.13,37.11,37.11,2480.0,34.1569,34.1569,34.1385,34.1385,2480.0
2017-11-08 12:20:00,37.11,37.11,37.09,37.1,3600.0,34.1385,34.1385,34.1201,34.1293,3600.0
2017-11-08 12:25:00,37.1,37.11,37.09,37.11,6000.0,34.1293,34.1385,34.1201,34.1385,6000.0
2017-11-08 12:30:00,37.11,37.12,37.11,37.12,3600.0,34.1385,34.1477,34.1385,34.1477,3600.0
2017-11-08 12:35:00,37.12,37.12,37.1,37.1,5200.0,34.1477,34.1477,34.1293,34.1293,5200.0
2017-11-08 12:40:00,37.1,37.1,37.07,37.1,5600.0,34.1293,34.1293,34.1017,34.1293,5600.0
2017-11-08 12:45:00,37.1,37.1,37.09,37.1,4800.0,34.1293,34.1293,34.1201,34.1293,4800.0
2017-11-08 12:50:00,37.1,37.1,37.1,37.1,2400.0,34.1293,34.1293,34.1293,34.1293,2400.0
2017-11-08 12:55:00,37.12,37.14,37.12,37.14,4040.0,34.1477,34.1661,34.1477,34.1661,4040.0
2017-11-08 13:00:00,37.14,37.17,37.14,37.16,6000.0,34.1661,34.1937,34.1661,34.1845,6000.0
2017-11-08 13:05:00,37.17,37.21,37.17,37.19,9660.0,34.1937,34.2305,34.1937,34.2121,9660.0
2017-11-08 13:10:00,37.2,37.21,37.2,37.2,2400.0,34.2213,34.2305,34.2213,34.2213,2400.0
2017-11-08 13:15:00,37.21,37.22,37.19,37.2,9688.0,34.2305,34.2397,34.2121,34.2213,9688.0
2017-11-08 13:20:00,37.19,37.23,37.19,37.23,10000.0,34.2121,34.2489,34.2121,34.2489,10000.0
2017-11-08 13:25:00,37.23,37.23,37.21,37.21,5200.0,34.2489,34.2489,34.2305,34.2305,5200.0
2017-11-08 13:30:00,37.21,37.21,37.19,37.19,2000.0,34.2305,34.2305,34.2121,34.2121,2000.0
2017-11-08 13:35:00,37.16,37.25,37.16,37.24,22636.0,34.1845,34.2673,34.1845,34.2581,22636.0
2017-11-08 13:40:00,37.25,37.26,37.24,37.26,5600.0,34.2673,34.2765,34.2581,34.2765,5600.0
2017-11-08 13:45:00,37.25,37.25,37.24,37.24,3200.0,34.2673,34.2673,34.2581,34.2581,3200.0
2017-11-08 13:50:00,37.24,37.25,37.22,37.22,6400.0,34.2581,34.2673,34.2397,34.2397,6400.0
2017-11-08 13:55:00,37.24,37.24,37.22,37.22,6820.0,34.2581,34.2581,34.2397,34.2397,6820.0
2017-11-08 14:00:00,37.22,37.23,37.22,37.23,3600.0,34.2397,34.2489,34.2397,34.2489,3600.0
2017-11-08 14:05:00,37.23,37.24,37.23,37.24,6800.0,34.2489,34.2581,34.2489,34.2581,6800.0
2017-11-08 14:10:00,37.24,37.24,37.24,37.24,3500.0,34.2581,34.2581,34.2581,34.2581,3500.0
2017-11-08 14:15:00,37.24,37.25,37.21,37.21,9056.0,34.2581,34.2673,34.2305,34.2305,9056.0
2017-11-08 14:20:00,37.22,37.23,37.22,37.23,5600.0,34.2397,34.2489,34.2397,34.2489,5600.0
2017-11-08 14:25:00,37.23,37.23,37.21,37.21,2000.0,34.2489,34.2489,34.2305,34.2305,2000.0
2017-11-08 14:30:00,37.21,37.24,37.21,37.23,5600.0,34.2305,34.2581,34.2305,34.2489,5600.0
2017-11-08 14:35:00,37.23,37.23,37.21,37.22,2800.0,34.2489,34.2489,34.2305,34.2397,2800.0
2017-11-08 14:40:00,37.21,37.22,37.2,37.22,4000.0,34.2305,34.2397,34.2213,34.2397,4000.0
2017-11-08 14:45:00,37.2,37.24,37.2,37.22,6800.0,34.2213,34.2581,34.2213,34.2397,6800.0
2017-11-08 14:50:00,37.24,37.25,37.23,37.23,4800.0,34.2581,34.2673,34.2489,34.2489,4800.0
2017-11-08 14:55:00,37.22,37.23,37.22,37.23,4708.0,34.2397,34.2489,34.2397,34.2489,4708.0
2017-11-08 15:00:00,37.23,37.23,37.22,37.23,4800.0,34.2489,34.2489,34.2397,34.2489,4800.0
2017-11-08 15:05:00,37.23,37.24,37.22,37.24,12520.0,34.2489,34.2581,34.2397,34.2581,12520.0
2017-11-08 15:10:00,37.24,37.26,37.24,37.25,9200.0,34.2581,34.2765,34.2581,34.2673,9200.0
2017-11-08 15:15:00,37.24,37.26,37.24,37.26,6800.0,34.2581,34.2765,34.2581,34.2765,6800.0
2017-11-08 15:20:00,37.26,37.28,37.24,37.27,22240.0,34.2765,34.2949,34.2581,34.2857,22240.0
2017-11-08 15:25:00,37.27,37.27,37.26,37.27,86312.0,34.2857,34.2857,34.2765,34.2857,86312.0
2017-11-08 15:30:00,37.27,37.3,37.26,37.29,41600.0,34.2857,34.3133,34.2765,34.3041,41600.0
2017-11-08 15:35:00,37.3,37.32,37.29,37.31,24864.0,34.3133,34.3317,34.3041,34.3225,24864.0
2017-11-08 15:40:00,37.31,37.31,37.31,37.31,25068.0,34.3225,34.3225,34.3225,34.3225,25068.0
2017-11-08 15:45:00,37.31,37.31,37.29,37.3,34920.0,34.3225,34.3225,34.3041,34.3133,34920.0
2017-11-08 15:50:00,37.31,37.33,37.29,37.32,56528.0,34.3225,34.3409,34.3041,34.3317,56528.0
2017-11-08 15:55:00,37.32,37.42,37.32,37.4,236808.0,34.3317,34.4237,34.3317,34.4053,236808.0
2017-11-09 09:30:00,36.87,36.93,36.71,36.71,49980.0,34.2955,34.3513,34.1467,34.1467,49980.0
2017-11-09 09:35:00,36.71,36.79,36.7,36.75,30720.0,34.1467,34.2211,34.1374,34.1839,30720.0
2017-11-09 09:40:00,36.75,36.75,36.63,36.67,59056.0,34.1839,34.1839,34.0723,34.1095,59056.0
2017-11-09 09:45:00,36.64,36.64,36.5,36.5,18052.0,34.0816,34.0816,33.9514,33.9514,18052.0
2017-11-09 09:50:00,36.47,36.57,36.45,36.57,16800.0,33.9235,34.0165,33.9049,34.0165,16800.0
2017-11-09 09:55:00,36.56,36.56,36.47,36.5,15200.0,34.0072,34.0072,33.9235,33.9514,15200.0
2017-11-09 10:00:00,36.49,36.52,36.41,36.44,7600.0,33.9421,33.97,33.8677,33.8956,7600.0
2017-11-09 10:05:00,36.4,36.42,36.36,36.42,39676.0,33.8584,33.877,33.8211,33.877,39676.0
2017-11-09 10:10:00,36.41,36.47,36.41,36.44,11200.0,33.8677,33.9235,33.8677,33.8956,11200.0
2017-11-09 10:15:00,36.44,36.53,36.42,36.53,13200.0,33.8956,33.9793,33.877,33.9793,13200.0
2017-11-09 10:20:00,36.48,36.54,36.48,36.52,8800.0,33.9328,33.9886,33.9328,33.97,8800.0
2017-11-09 10:25:00,36.52,36.52,36.49,36.51,33820.0,33.97,33.97,33.9421,33.9607,33820.0
2017-11-09 10:30:00,36.52,36.52,36.48,36.51,8168.0,33.97,33.97,33.9328,33.9607,8168.0
2017-11-09 10:35:00,36.51,36.51,36.48,36.48,6800.0,33.9607,33.9607,33.9328,33.9328,6800.0
2017-11-09 10:40:00,36.48,36.49,36.44,36.48,12400.0,33.9328,33.9421,33.8956,33.9328,12400.0
2017-11-09 10:45:00,36.5,36.53,36.49,36.53,12408.0,33.9514,33.9793,33.9421,33.9793,12408.0
2017-11-09 10:50:00,36.52,36.52,36.51,36.51,4400.0,33.97,33.97,33.9607,33.9607,4400.0
2017-11-09 10:55:00,36.52,36.55,36.52,36.55,7980.0,33.97,33.9979,33.97,33.9979,7980.0
2017-11-09 11:00:00,36.55,36.56,36.54,36.56,1600.0,33.9979,34.0072,33.9886,34.0072,1600.0
2017-11-09 11:05:00,36.55,36.55,36.52,36.54,11192.0,33.9979,33.9979,33.97,33.9886,11192.0
2017-11-09 11:10:00,36.54,36.56,36.52,36.52,17200.0,33.9886,34.0072,33.97,33.97,17200.0
2017-11-09 11:15:00,36.53,36.53,36.5,36.5,16348.0,33.9793,33.9793,33.9514,33.9514,16348.0
2017-11-09 11:20:00,36.49,36.51,36.47,36.5,31520.0,33.9421,33.9607,33.9235,33.9514,31520.0
2017-11-09 11:25:00,36.5,36.52,36.5,36.52,5400.0,33.9514,33.97,33.9514,33.97,5400.0
2017-11-09 11:30:00,36.52,36.52,36.48,36.5,18400.0,33.97,33.97,33.9328,33.9514,18400.0
2017-11-09 11:35:00,36.5,36.5,36.44,36.44,9740.0,33.9514,33.9514,33.8956,33.8956,9740.0
2017-11-09 11:40:00,36.45,36.45,36.38,36.38,17800.0,33.9049,33.9049,33.8398,33.8398,17800.0
2017-11-09 11:45:00,36.35,36.45,36.27,36.45,58280.0,33.8118,33.9049,33.7374,33.9049,58280.0
2017-11-09 11:50:00,36.44,36.45,36.33,36.34,124800.0,33.8956,33.9049,33.7932,33.8025,124800.0
2017-11-09 11:55:00,36.34,36.37,36.33,36.36,7200.0,33.8025,33.8305,33.7932,33.8211,7200.0
2017-11-09 12:00:00,36.35,36.38,36.25,36.25,14800.0,33.8118,33.8398,33.7188,33.7188,14800.0
2017-11-09 12:05:00,36.28,36.29,36.23,36.23,8400.0,33.7467,33.756,33.7002,33.7002,8400.0
2017-11-09 12:10:00,36.26,36.26,36.2,36.22,11048.0,33.7281,33.7281,33.6723,33.6909,11048.0
2017-11-09 12:15:00,36.21,36.24,36.19,36.23,12772.0,33.6816,33.7095,33.663,33.7002,12772.0
2017-11-09 12:20:00,36.24,36.24,36.22,36.22,6760.0,33.7095,33.7095,33.6909,33.6909,6760.0
2017-11-09 12:25:00,36.21,36.21,36.17,36.17,13600.0,33.6816,33.6816,33.6444,33.6444,13600.0
2017-11-09 12:30:00,36.16,36.18,36.15,36.15,9200.0,33.6351,33.6537,33.6258,33.6258,9200.0
2017-11-09 12:35:00,36.16,36.21,36.16,36.2,13616.0,33.6351,33.6816,33.6351,33.6723,13616.0
2017-11-09 12:40:00,36.19,36.19,36.1,36.12,68000.0,33.663,33.663,33.5793,33.5979,68000.0
2017-11-09 12:45:00,36.12,36.16,36.1,36.16,11260.0,33.5979,33.6351,33.5793,33.6351,11260.0
2017-11-09 12:50:00,36.16,36.17,36.16,36.17,3200.0,33.6351,33.6444,33.6351,33.6444,3200.0
2017-11-09 12:55:00,36.16,36.21,36.16,36.21,11604.0,33.6351,33.6816,33.6351,33.6816,11604.0
2017-11-09 13:00:00,36.2,36.2,36.18,36.19,11028.0,33.6723,33.6723,33.6537,33.663,11028.0
2017-11-09 13:05:00,36.2,36.21,36.2,36.21,3600.0,33.6723,33.6816,33.6723,33.6816,3600.0
2017-11-09 13:10:00,36.21,36.22,36.19,36.21,14960.0,33.6816,33.6909,33.663,33.6816,14960.0
2017-11-09 13:15:00,36.19,36.19,36.16,36.18,5400.0,33.663,33.663,33.6351,33.6537,5400.0
2017-11-09 13:20:00,36.17,36.24,36.16,36.22,12480.0,33.6444,33.7095,33.6351,33.6909,12480.0
2017-11-09 13:25:00,36.2,36.23,36.2,36.23,3684.0,33.6723,33.7002,33.6723,33.7002,3684.0
2017-11-09 13:30:00,36.26,36.26,36.26,36.26,400.0,33.7281,33.7281,33.7281,33.7281,400.0
2017-11-09 13:35:00,36.26,36.3,36.26,36.27,8860.0,33.7281,33.7653,33.7281,33.7374,8860.0
2017-11-09 13:40:00,36.26,36.29,36.24,36.28,8968.0,33.7281,33.756,33.7095,33.7467,8968.0
2017-11-09 13:45:00,36.3,36.31,36.29,36.31,8652.0,33.7653,33.7746,33.756,33.7746,8652.0
2017-11-09 13:50:00,36.32,36.32,36.29,36.29,4772.0,33.7839,33.7839,33.756,33.756,4772.0
2017-11-09 13:55:00,36.3,36.3,36.25,36.25,21324.0,33.7653,33.7653,33.7188,33.7188,21324.0
2017-11-09 14:00:00,36.26,36.29,36.25,36.27,17600.0,33.7281,33.756,33.7188,33.7374,17600.0
2017-11-09 14:05:00,36.27,36.29,36.26,36.28,21284.0,33.7374,33.756,33.7281,33.7467,21284.0
2017-11-09 14:10:00,36.28,36.32,36.27,36.3,28036.0,33.7467,33.7839,33.7374,33.7653,28036.0
2017-11-09 14:15:00,36.3,36.32,36.29,36.3,16048.0,33.7653,33.7839,33.756,33.7653,16048.0
2017-11-09 14:20:00,36.31,36.32,36.3,36.3,16248.0,33.7746,33.7839,33.7653,33.7653,16248.0
2017-11-09 14:25:00,36.29,36.3,36.27,36.29,27920.0,33.756,33.7653,33.7374,33.756,27920.0
2017-11-09 14:30:00,36.3,36.3,36.29,36.3,12000.0,33.7653,33.7653,33.756,33.7653,12000.0
2017-11-09 14:35:00,36.3,36.3,36.24,36.26,14800.0,33.7653,33.7653,33.7095,33.7281,14800.0
2017-11-09 14:40:00,36.26,36.29,36.26,36.29,5600.0,33.7281,33.756,33.7281,33.756,5600.0
2017-11-09 14:45:00,36.27,36.29,36.27,36.29,12500.0,33.7374,33.756,33.7374,33.756,12500.0
2017-11-09 14:50:00,36.3,36.3,36.28,36.28,15080.0,33.7653,33.7653,33.7467,33.7467,15080.0
2017-11-09 14:55:00,36.28,36.31,36.28,36.29,26020.0,33.7467,33.7746,33.7467,33.756,26020.0
2017-11-09 15:00:00,36.28,36.3,36.24,36.24,22852.0,33.7467,33.7653,33.7095,33.7095,22852.0
2017-11-09 15:05:00,36.25,36.29,36.25,36.28,20748.0,33.7188,33.756,33.7188,33.7467,20748.0
2017-11-09 15:10:00,36.29,36.29,36.27,36.28,48800.0,33.756,33.756,33.7374,33.7467,48800.0
2017-11-09 15:15:00,36.3,36.3,36.29,36.29,3220.0,33.7653,33.7653,33.756,33.756,3220.0
2017-11-09 15:20:00,36.3,36.31,36.29,36.31,20436.0,33.7653,33.7746,33.756,33.7746,20436.0
2017-11-09 15:25:00,36.3,36.34,36.3,36.34,13200.0,33.7653,33.8025,33.7653,33.8025,13200.0
2017-11-09 15:30:00,36.33,36.36,36.32,36.36,27792.0,33.7932,33.8211,33.7839,33.8211,27792.0
2017-11-09 15:35:00,36.36,36.36,36.34,36.35,34100.0,33.8211,33.8211,33.8025,33.8118,34100.0
2017-11-09 15:40:00,36.35,36.37,36.32,36.32,35620.0,33.8118,33.8305,33.7839,33.7839,35620.0
2017-11-09 15:45:00,36.32,36.34,36.32,36.34,16800.0,33.7839,33.8025,33.7839,33.8025,16800.0
2017-11-09 15:50:00,36.34,36.35,36.33,36.33,47296.0,33.8025,33.8118,33.7932,33.7932,47296.0
2017-11-09 15:55:00,36.34,36.37,36.34,36.36,87316.0,33.8025,33.8305,33.8025,33.8211,87316.0
2017-11-10 09:30:00,36.21,36.43,36.21,36.35,53788.0,33.6816,33.8863,33.6816,33.8118,53788.0
2017-11-10 09:35:00,36.33,36.47,36.33,36.47,13972.0,33.7932,33.9235,33.7932,33.9235,13972.0
2017-11-10 09:40:00,36.39,36.43,36.27,36.32,26972.0,33.8491,33.8863,33.7374,33.7839,26972.0
2017-11-10 09:45:00,36.33,36.35,36.32,36.34,5600.0,33.7932,33.8118,33.7839,33.8025,5600.0
2017-11-10 09:50:00,36.3,36.32,36.26,36.29,6000.0,33.7653,33.7839,33.7281,33.756,6000.0
2017-11-10 09:55:00,36.29,36.3,36.25,36.3,6580.0,33.756,33.7653,33.7188,33.7653,6580.0
2017-11-10 10:00:00,36.33,36.35,36.26,36.26,13028.0,33.7932,33.8118,33.7281,33.7281,13028.0
2017-11-10 10:05:00,36.27,36.32,36.27,36.32,8000.0,33.7374,33.7839,33.7374,33.7839,8000.0
2017-11-10 10:10:00,36.3,36.37,36.3,36.36,11600.0,33.7653,33.8305,33.7653,33.8211,11600.0
2017-11-10 10:15:00,36.36,36.37,36.35,36.36,2000.0,33.8211,33.8305,33.8118,33.8211,2000.0
2017-11-10 10:20:00,36.37,36.39,36.32,36.32,13600.0,33.8305,33.8491,33.7839,33.7839,13600.0
2017-11-10 10:25:00,36.35,36.35,36.32,36.35,5600.0,33.8118,33.8118,33.7839,33.8118,5600.0
2017-11-10 10:30:00,36.33,36.41,36.31,36.31,140920.0,33.7932,33.8677,33.7746,33.7746,140920.0
2017-11-10 10:35:00,36.34,36.38,36.34,36.37,10000.0,33.8025,33.8398,33.8025,33.8305,10000.0
2017-11-10 10:40:00,36.35,36.37,36.35,36.36,2800.0,33.8118,33.8305,33.8118,33.8211,2800.0
2017-11-10 10:45:00,36.36,36.36,36.34,36.34,4400.0,33.8211,33.8211,33.8025,33.8025,4400.0
2017-11-10 10:50:00,36.34,36.36,36.32,36.35,11600.0,33.8025,33.8211,33.7839,33.8118,11600.0
2017-11-10 10:55:00,36.33,36.4,36.33,36.36,10800.0,33.7932,33.8584,33.7932,33.8211,10800.0
2017-11-10 11:00:00,36.36,36.39,36.35,36.35,8632.0,33.8211,33.8491,33.8118,33.8118,8632.0
2017-11-10 11:05:00,36.35,36.38,36.35,36.38,11600.0,33.8118,33.8398,33.8118,33.8398,11600.0
2017-11-10 11:10:00,36.35,36.38,36.35,36.36,10180.0,33.8118,33.8398,33.8118,33.8211,10180.0
2017-11-10 11:15:00,36.36,36.38,36.36,36.38,4000.0,33.8211,33.8398,33.8211,33.8398,4000.0
2017-11-10 11:20:00,36.36,36.38,36.35,36.35,4000.0,33.8211,33.8398,33.8118,33.8118,4000.0
2017-11-10 11:25:00,36.36,36.37,36.34,36.34,1200.0,33.8211,33.8305,33.8025,33.8025,1200.0
2017-11-10 11:30:00,36.35,36.35,36.35,36.35,2480.0,33.8118,33.8118,33.8118,33.8118,2480.0
2017-11-10 11:35:00,36.35,36.37,36.35,36.36,5600.0,33.8118,33.8305,33.8118,33.8211,5600.0
2017-11-10 11:40:00,36.35,36.38,36.35,36.38,8400.0,33.8118,33.8398,33.8118,33.8398,8400.0
2017-11-10 11:45:00,36.38,36.39,36.37,36.39,4000.0,33.8398,33.8491,33.8305,33.8491,4000.0
2017-11-10 11:50:00,36.39,36.4,36.38,36.39,2800.0,33.8491,33.8584,33.8398,33.8491,2800.0
2017-11-10 11:55:00,36.4,36.4,36.4,36.4,1600.0,33.8584,33.8584,33.8584,33.8584,1600.0
2017-11-10 12:00:00,36.38,36.4,36.38,36.4,1600.0,33.8398,33.8584,33.8398,33.8584,1600.0
2017-11-10 12:05:00,36.4,36.41,36.39,36.39,12000.0,33.8584,33.8677,33.8491,33.8491,12000.0
2017-11-10 12:10:00,36.38,36.41,36.38,36.39,4000.0,33.8398,33.8677,33.8398,33.8491,4000.0
2017-11-10 12:15:00,36.39,36.41,36.39,36.39,2400.0,33.8491,33.8677,33.8491,33.8491,2400.0
2017-11-10 12:20:00,36.38,36.4,36.38,36.38,4800.0,33.8398,33.8584,33.8398,33.8398,4800.0
2017-11-10 12:25:00,36.38,36.38,36.37,36.37,7028.0,33.8398,33.8398,33.8305,33.8305,7028.0
2017-11-10 12:30:00,36.38,36.4,36.37,36.37,7200.0,33.8398,33.8584,33.8305,33.8305,7200.0
2017-11-10 12:35:00,36.37,36.37,36.37,36.37,800.0,33.8305,33.8305,33.8305,33.8305,800.0
2017-11-10 12:40:00,36.38,36.38,36.37,36.37,2800.0,33.8398,33.8398,33.8305,33.8305,2800.0
2017-11-10 12:45:00,36.36,36.38,36.36,36.37,2400.0,33.8211,33.8398,33.8211,33.8305,2400.0
2017-11-10 12:50:00,36.36,36.37,36.35,36.35,4528.0,33.8211,33.8305,33.8118,33.8118,4528.0
2017-11-10 12:55:00,36.34,36.35,36.33,36.35,3600.0,33.8025,33.8118,33.7932,33.8118,3600.0
2017-11-10 13:00:00,36.33,36.35,36.31,36.31,2400.0,33.7932,33.8118,33.7746,33.7746,2400.0
2017-11-10 13:05:00,36.31,36.33,36.31,36.32,2000.0,33.7746,33.7932,33.7746,33.7839,2000.0
2017-11-10 13:10:00,36.33,36.33,36.31,36.33,1320.0,33.7932,33.7932,33.7746,33.7932,1320.0
2017-11-10 13:15:00,36.33,36.33,36.31,36.31,39600.0,33.7932,33.7932,33.7746,33.7746,39600.0
2017-11-10 13:20:00,36.31,36.31,36.31,36.31,0.0,33.7746,33.7746,33.7746,33.7746,0.0
2017-11-10 13:25:00,36.32,36.37,36.32,36.35,12412.0,33.7839,33.8305,33.7839,33.8118,12412.0
2017-11-10 13:30:00,36.35,36.35,36.34,36.34,8000.0,33.8118,33.8118,33.8025,33.8025,8000.0
2017-11-10 13:35:00,36.33,36.34,36.33,36.33,4800.0,33.7932,33.8025,33.7932,33.7932,4800.0
2017-11-10 13:40:00,36.33,36.33,36.31,36.31,3600.0,33.7932,33.7932,33.7746,33.7746,3600.0
2017-11-10 13:45:00,36.31,36.33,36.31,36.32,7600.0,33.7746,33.7932,33.7746,33.7839,7600.0
2017-11-10 13:50:00,36.31,36.33,36.3,36.3,3600.0,33.7746,33.7932,33.7653,33.7653,3600.0
2017-11-10 13:55:00,36.31,36.31,36.3,36.3,3636.0,33.7746,33.7746,33.7653,33.7653,3636.0
2017-11-10 14:00:00,36.29,36.32,36.29,36.31,8800.0,33.756,33.7839,33.756,33.7746,8800.0
2017-11-10 14:05:00,36.31,36.32,36.31,36.32,12192.0,33.7746,33.7839,33.7746,33.7839,12192.0
2017-11-10 14:10:00,36.32,36.35,36.32,36.35,11928.0,33.7839,33.8118,33.7839,33.8118,11928.0
2017-11-10 14:15:00,36.34,36.34,36.32,36.32,21580.0,33.8025,33.8025,33.7839,33.7839,21580.0
2017-11-10 14:20:00,36.32,36.35,36.32,36.34,18800.0,33.7839,33.8118,33.7839,33.8025,18800.0
2017-11-10 14:25:00,36.34,36.35,36.34,36.35,12200.0,33.8025,33.8118,33.8025,33.8118,12200.0
2017-11-10 14:30:00,36.35,36.37,36.33,36.36,35204.0,33.8118,33.8305,33.7932,33.8211,35204.0
2017-11-10 14:35:00,36.36,36.37,36.36,36.37,6844.0,33.8211,33.8305,33.8211,33.8305,6844.0
2017-11-10 14:40:00,36.38,36.39,36.37,36.38,6800.0,33.8398,33.8491,33.8305,33.8398,6800.0
2017-11-10 14:45:00,36.39,36.39,36.38,36.38,6084.0,33.8491,33.8491,33.8398,33.8398,6084.0
2017-11-10 14:50:00,36.39,36.39,36.37,36.37,7276.0,33.8491,33.8491,33.8305,33.8305,7276.0
2017-11-10 14:55:00,36.39,36.42,36.39,36.41,13096.0,33.8491,33.877,33.8491,33.8677,13096.0
2017-11-10 15:00:00,36.43,36.43,36.41,36.43,10800.0,33.8863,33.8863,33.8677,33.8863,10800.0
2017-11-10 15:05:00,36.43,36.43,36.41,36.41,17976.0,33.8863,33.8863,33.8677,33.8677,17976.0
2017-11-10 15:10:00,36.41,36.43,36.41,36.42,27716.0,33.8677,33.8863,33.8677,33.877,27716.0
2017-11-10 15:15:00,36.43,36.43,36.41,36.41,32476.0,33.8863,33.8863,33.8677,33.8677,32476.0
2017-11-10 15:20:00,36.41,36.42,36.4,36.42,10800.0,33.8677,33.877,33.8584,33.877,10800.0
2017-11-10 15:25:00,36.42,36.42,36.4,36.4,20212.0,33.877,33.877,33.8584,33.8584,20212.0
2017-11-10 15:30:00,36.41,36.42,36.38,36.38,32400.0,33.8677,33.877,33.8398,33.8398,32400.0
2017-11-10 15:35:00,36.39,36.42,36.38,36.39,17552.0,33.8491,33.877,33.8398,33.8491,17552.0
2017-11-10 15:40:00,36.4,36.42,36.4,36.42,18800.0,33.8584,33.877,33.8584,33.877,18800.0
2017-11-10 15:45:00,36.41,36.48,36.41,36.46,45908.0,33.8677,33.9328,33.8677,33.9142,45908.0
2017-11-10 15:50:00,36.46,36.49,36.45,36.49,50992.0,33.9142,33.9421,33.9049,33.9421,50992.0
2017-11-10 15:55:00,36.48,36.54,36.48,36.52,175000.0,33.9328,33.9886,33.9328,33.97,175000.0
2017-11-13 09:30:00,36.47,36.52,36.46,36.48,15448.0,33.9235,33.97,33.9142,33.9328,15448.0
2017-11-13 09:35:00,36.47,36.48,36.44,36.45,6404.0,33.9235,33.9328,33.8956,33.9049,6404.0
2017-11-13 09:40:00,36.46,36.48,36.46,36.46,1600.0,33.9142,33.9328,33.9142,33.9142,1600.0
2017-11-13 09:45:00,36.44,36.49,36.44,36.49,2000.0,33.8956,33.9421,33.8956,33.9421,2000.0
2017-11-13 09:50:00,36.46,36.51,36.44,36.48,7600.0,33.9142,33.9607,33.8956,33.9328,7600.0
2017-11-13 09:55:00,36.52,36.53,36.49,36.5,2800.0,33.97,33.9793,33.9421,33.9514,2800.0
2017-11-13 10:00:00,36.52,36.53,36.5,36.51,3200.0,33.97,33.9793,33.9514,33.9607,3200.0
2017-11-13 10:05:00,36.49,36.52,36.49,36.52,2796.0,33.9421,33.97,33.9421,33.97,2796.0
2017-11-13 10:10:00,36.52,36.62,36.52,36.58,17360.0,33.97,34.063,33.97,34.0258,17360.0
2017-11-13 10:15:00,36.59,36.62,36.59,36.62,1200.0,34.0351,34.063,34.0351,34.063,1200.0
2017-11-13 10:20:00,36.63,36.63,36.61,36.61,2000.0,34.0723,34.0723,34.0537,34.0537,2000.0
2017-11-13 10:25:00,36.62,36.62,36.6,36.61,8000.0,34.063,34.063,34.0444,34.0537,8000.0
2017-11-13 10:30:00,36.62,36.63,36.6,36.61,8760.0,34.063,34.0723,34.0444,34.0537,8760.0
2017-11-13 10:35:00,36.62,36.65,36.62,36.65,4000.0,34.063,34.0909,34.063,34.0909,4000.0
2017-11-13 10:40:00,36.65,36.68,36.65,36.68,5200.0,34.0909,34.1188,34.0909,34.1188,5200.0
2017-11-13 10:45:00,36.68,36.71,36.68,36.7,5724.0,34.1188,34.1467,34.1188,34.1374,5724.0
2017-11-13 10:50:00,36.7,36.7,36.69,36.7,2800.0,34.1374,34.1374,34.1281,34.1374,2800.0
2017-11-13 10:55:00,36.71,36.74,36.71,36.74,6400.0,34.1467,34.1746,34.1467,34.1746,6400.0
2017-11-13 11:00:00,36.75,36.76,36.72,36.73,26400.0,34.1839,34.1932,34.156,34.1653,26400.0
2017-11-13 11:05:00,36.72,36.76,36.72,36.74,16400.0,34.156,34.1932,34.156,34.1746,16400.0
2017-11-13 11:10:00,36.74,36.75,36.74,36.75,8000.0,34.1746,34.1839,34.1746,34.1839,8000.0
2017-11-13 11:15:00,36.74,36.78,36.74,36.76,7240.0,34.1746,34.2118,34.1746,34.1932,7240.0
2017-11-13 11:20:00,36.79,36.84,36.79,36.84,10400.0,34.2211,34.2676,34.2211,34.2676,10400.0
2017-11-13 11:25:00,36.84,36.84,36.83,36.83,3464.0,34.2676,34.2676,34.2583,34.2583,3464.0
2017-11-13 11:30:00,36.82,36.83,36.81,36.81,7464.0,34.249,34.2583,34.2397,34.2397,7464.0
2017-11-13 11:35:00,36.8,36.8,36.78,36.78,3196.0,34.2304,34.2304,34.2118,34.2118,3196.0
2017-11-13 11:40:00,36.77,36.78,36.76,36.76,2720.0,34.2025,34.2118,34.1932,34.1932,2720.0
2017-11-13 11:45:00,36.77,36.84,36.77,36.82,19104.0,34.2025,34.2676,34.2025,34.249,19104.0
2017-11-13 11:50:00,36.85,36.86,36.83,36.85,5396.0,34.2769,34.2862,34.2583,34.2769,5396.0
2017-11-13 11:55:00,36.84,36.84,36.84,36.84,400.0,34.2676,34.2676,34.2676,34.2676,400.0
2017-11-13 12:00:00,36.85,36.85,36.82,36.82,9284.0,34.2769,34.2769,34.249,34.249,9284.0
2017-11-13 12:05:00,36.83,36.83,36.81,36.81,2000.0,34.2583,34.2583,34.2397,34.2397,2000.0
2017-11-13 12:10:00,36.81,36.82,36.81,36.81,2800.0,34.2397,34.249,34.2397,34.2397,2800.0
2017-11-13 12:15:00,36.81,36.85,36.8,36.85,10376.0,34.2397,34.2769,34.2304,34.2769,10376.0
2017-11-13 12:20:00,36.85,36.88,36.85,36.85,2400.0,34.2769,34.3048,34.2769,34.2769,2400.0
2017-11-13 12:25:00,36.87,36.88,36.87,36.88,10800.0,34.2955,34.3048,34.2955,34.3048,10800.0
2017-11-13 12:30:00,36.88,36.88,36.86,36.88,21596.0,34.3048,34.3048,34.2862,34.3048,21596.0
2017-11-13 12:35:00,36.88,36.89,36.88,36.89,8720.0,34.3048,34.3141,34.3048,34.3141,8720.0
2017-11-13 12:40:00,36.89,36.94,36.89,36.93,10400.0,34.3141,34.3607,34.3141,34.3513,10400.0
2017-11-13 12:45:00,36.92,36.93,36.92,36.92,4400.0,34.342,34.3513,34.342,34.342,4400.0
2017-11-13 12:50:00,36.93,36.93,36.88,36.88,6800.0,34.3513,34.3513,34.3048,34.3048,6800.0
2017-11-13 12:55:00,36.89,36.91,36.89,36.9,16020.0,34.3141,34.3327,34.3141,34.3234,16020.0
2017-11-13 13:00:00,36.89,36.91,36.88,36.9,7568.0,34.3141,34.3327,34.3048,34.3234,7568.0
2017-11-13 13:05:00,36.9,36.9,36.87,36.87,9200.0,34.3234,34.3234,34.2955,34.2955,9200.0
2017-11-13 13:10:00,36.87,36.9,36.87,36.9,12800.0,34.2955,34.3234,34.2955,34.3234,12800.0
2017-11-13 13:15:00,36.9,36.91,36.88,36.9,4400.0,34.3234,34.3327,34.3048,34.3234,4400.0
2017-11-13 13:20:00,36.9,36.9,36.88,36.89,2000.0,34.3234,34.3234,34.3048,34.3141,2000.0
2017-11-13 13:25:00,36.88,36.9,36.88,36.88,4140.0,34.3048,34.3234,34.3048,34.3048,4140.0
2017-11-13 13:30:00,36.88,36.9,36.88,36.88,7284.0,34.3048,34.3234,34.3048,34.3048,7284.0
2017-11-13 13:35:00,36.88,36.88,36.86,36.87,12000.0,34.3048,34.3048,34.2862,34.2955,12000.0
2017-11-13 13:40:00,36.87,36.88,36.87,36.87,4800.0,34.2955,34.3048,34.2955,34.2955,4800.0
2017-11-13 13:45:00,36.87,36.89,36.87,36.88,15620.0,34.2955,34.3141,34.2955,34.3048,15620.0
2017-11-13 13:50:00,36.88,36.88,36.87,36.88,2800.0,34.3048,34.3048,34.2955,34.3048,2800.0
2017-11-13 13:55:00,36.88,36.88,36.87,36.88,16800.0,34.3048,34.3048,34.2955,34.3048,16800.0
2017-11-13 14:00:00,36.87,36.88,36.86,36.88,84800.0,34.2955,34.3048,34.2862,34.3048,84800.0
2017-11-13 14:05:00,36.87,36.88,36.86,36.87,43940.0,34.2955,34.3048,34.2862,34.2955,43940.0
2017-11-13 14:10:00,36.87,36.88,36.86,36.88,10800.0,34.2955,34.3048,34.2862,34.3048,10800.0
2017-11-13 14:15:00,36.87,36.9,36.87,36.9,12656.0,34.2955,34.3234,34.2955,34.3234,12656.0
2017-11-13 14:20:00,36.91,36.92,36.91,36.91,5852.0,34.3327,34.342,34.3327,34.3327,5852.0
2017-11-13 14:25:00,36.91,36.91,36.89,36.9,7800.0,34.3327,34.3327,34.3141,34.3234,7800.0
2017-11-13 14:30:00,36.89,36.9,36.86,36.86,14000.0,34.3141,34.3234,34.2862,34.2862,14000.0
2017-11-13 14:35:00,36.86,36.87,36.86,36.87,11200.0,34.2862,34.2955,34.2862,34.2955,11200.0
2017-11-13 14:40:00,36.87,36.88,36.86,36.88,38760.0,34.2955,34.3048,34.2862,34.3048,38760.0
2017-11-13 14:45:00,36.87,36.88,36.87,36.87,18480.0,34.2955,34.3048,34.2955,34.2955,18480.0
2017-11-13 14:50:00,36.87,36.88,36.86,36.87,15600.0,34.2955,34.3048,34.2862,34.2955,15600.0
2017-11-13 14:55:00,36.87,36.87,36.86,36.87,4800.0,34.2955,34.2955,34.2862,34.2955,4800.0
2017-11-13 15:00:00,36.87,36.87,36.85,36.86,13600.0,34.2955,34.2955,34.2769,34.2862,13600.0
2017-11-13 15:05:00,36.85,36.85,36.83,36.84,17512.0,34.2769,34.2769,34.2583,34.2676,17512.0
2017-11-13 15:10:00,36.84,36.85,36.84,36.84,4400.0,34.2676,34.2769,34.2676,34.2676,4400.0
2017-11-13 15:15:00,36.84,36.85,36.83,36.85,17488.0,34.2676,34.2769,34.2583,34.2769,17488.0
2017-11-13 15:20:00,36.85,36.85,36.84,36.84,48492.0,34.2769,34.2769,34.2676,34.2676,48492.0
2017-11-13 15:25:00,36.84,36.84,36.82,36.82,32800.0,34.2676,34.2676,34.249,34.249,32800.0
2017-11-13 15:30:00,36.82,36.82,36.79,36.79,31168.0,34.249,34.249,34.2211,34.2211,31168.0
2017-11-13 15:35:00,36.79,36.8,36.79,36.8,30352.0,34.2211,34.2304,34.2211,34.2304,30352.0
2017-11-13 15:40:00,36.8,36.8,36.77,36.77,18984.0,34.2304,34.2304,34.2025,34.2025,18984.0
2017-11-13 15:45:00,36.77,36.78,36.76,36.77,66964.0,34.2025,34.2118,34.1932,34.2025,66964.0
2017-11-13 15:50:00,36.77,36.82,36.7,36.82,109560.0,34.2025,34.249,34.1374,34.249,109560.0
2017-11-13 15:55:00,36.82,36.85,36.8,36.84,169892.0,34.249,34.2769,34.2304,34.2676,169892.0
2017-11-14 09:30:00,36.64,36.84,36.64,36.74,32592.0,34.0816,34.2676,34.0816,34.1746,32592.0
2017-11-14 09:35:00,36.76,36.89,36.74,36.89,25624.0,34.1932,34.3141,34.1746,34.3141,25624.0
2017-11-14 09:40:00,36.89,36.99,36.89,36.99,11960.0,34.3141,34.4072,34.3141,34.4072,11960.0
2017-11-14 09:45:00,36.92,37.01,36.92,37.0,9300.0,34.342,34.4258,34.342,34.4165,9300.0
2017-11-14 09:50:00,37.01,37.01,36.96,36.98,6400.0,34.4258,34.4258,34.3793,34.3979,6400.0
2017-11-14 09:55:00,36.97,36.99,36.95,36.95,10000.0,34.3886,34.4072,34.37,34.37,10000.0
2017-11-14 10:00:00,36.96,36.99,36.94,36.94,16572.0,34.3793,34.4072,34.3607,34.3607,16572.0
2017-11-14 10:05:00,36.94,36.98,36.94,36.98,1812.0,34.3607,34.3979,34.3607,34.3979,1812.0
2017-11-14 10:10:00,36.98,36.99,36.97,36.99,6400.0,34.3979,34.4072,34.3886,34.4072,6400.0
2017-11-14 10:15:00,36.99,37.02,36.99,37.02,17436.0,34.4072,34.4351,34.4072,34.4351,17436.0
2017-11-14 10:20:00,37.03,37.03,37.01,37.02,9600.0,34.4444,34.4444,34.4258,34.4351,9600.0
2017-11-14 10:25:00,37.04,37.09,37.03,37.07,18432.0,34.4537,34.5002,34.4444,34.4816,18432.0
2017-11-14 10:30:00,37.07,37.07,37.02,37.02,36616.0,34.4816,34.4816,34.4351,34.4351,36616.0
2017-11-14 10:35:00,37.03,37.12,37.03,37.12,61224.0,34.4444,34.5281,34.4444,34.5281,61224.0
2017-11-14 10:40:00,37.13,37.17,37.12,37.17,5200.0,34.5374,34.5746,34.5281,34.5746,5200.0
2017-11-14 10:45:00,37.16,37.24,37.15,37.21,20000.0,34.5653,34.6397,34.556,34.6118,20000.0
2017-11-14 10:50:00,37.21,37.21,37.13,37.14,19612.0,34.6118,34.6118,34.5374,34.5467,19612.0
2017-11-14 10:55:00,37.12,37.12,37.04,37.05,24800.0,34.5281,34.5281,34.4537,34.463,24800.0
2017-11-14 11:00:00,37.05,37.08,37.04,37.05,78540.0,34.463,34.4909,34.4537,34.463,78540.0
2017-11-14 11:05:00,37.06,37.1,37.06,37.09,35980.0,34.4723,34.5095,34.4723,34.5002,35980.0
2017-11-14 11:10:00,37.1,37.11,37.06,37.1,21252.0,34.5095,34.5188,34.4723,34.5095,21252.0
2017-11-14 11:15:00,37.08,37.09,37.06,37.09,13960.0,34.4909,34.5002,34.4723,34.5002,13960.0
2017-11-14 11:20:00,37.08,37.09,37.06,37.06,7200.0,34.4909,34.5002,34.4723,34.4723,7200.0
2017-11-14 11:25:00,37.06,37.09,37.06,37.07,15208.0,34.4723,34.5002,34.4723,34.4816,15208.0
2017-11-14 11:30:00,37.08,37.09,37.08,37.09,4712.0,34.4909,34.5002,34.4909,34.5002,4712.0
2017-11-14 11:35:00,37.09,37.1,37.06,37.07,16800.0,34.5002,34.5095,34.4723,34.4816,16800.0
2017-11-14 11:40:00,37.09,37.09,37.05,37.05,3600.0,34.5002,34.5002,34.463,34.463,3600.0
2017-11-14 11:45:00,37.06,37.1,37.06,37.1,6836.0,34.4723,34.5095,34.4723,34.5095,6836.0
2017-11-14 11:50:00,37.09,37.1,37.08,37.09,11600.0,34.5002,34.5095,34.4909,34.5002,11600.0
2017-11-14 11:55:00,37.08,37.1,37.07,37.08,13200.0,34.4909,34.5095,34.4816,34.4909,13200.0
2017-11-14 12:00:00,37.07,37.1,37.07,37.1,4800.0,34.4816,34.5095,34.4816,34.5095,4800.0
2017-11-14 12:05:00,37.09,37.1,37.07,37.08,11200.0,34.5002,34.5095,34.4816,34.4909,11200.0
2017-11-14 12:10:00,37.08,37.09,37.07,37.09,19720.0,34.4909,34.5002,34.4816,34.5002,19720.0
2017-11-14 12:15:00,37.09,37.1,37.08,37.09,3200.0,34.5002,34.5095,34.4909,34.5002,3200.0
2017-11-14 12:20:00,37.09,37.1,37.08,37.09,8000.0,34.5002,34.5095,34.4909,34.5002,8000.0
2017-11-14 12:25:00,37.09,37.09,37.07,37.07,6400.0,34.5002,34.5002,34.4816,34.4816,6400.0
2017-11-14 12:30:00,37.07,37.1,37.07,37.09,7200.0,34.4816,34.5095,34.4816,34.5002,7200.0
2017-11-14 12:35:00,37.09,37.11,37.08,37.1,69992.0,34.5002,34.5188,34.4909,34.5095,69992.0
2017-11-14 12:40:00,37.1,37.12,37.1,37.12,10800.0,34.5095,34.5281,34.5095,34.5281,10800.0
2017-11-14 12:45:00,37.11,37.14,37.1,37.13,33216.0,34.5188,34.5467,34.5095,34.5374,33216.0
2017-11-14 12:50:00,37.14,37.16,37.08,37.11,29656.0,34.5467,34.5653,34.4909,34.5188,29656.0
2017-11-14 12:55:00,37.1,37.13,37.09,37.1,52628.0,34.5095,34.5374,34.5002,34.5095,52628.0
2017-11-14 13:00:00,37.1,37.12,37.1,37.1,6400.0,34.5095,34.5281,34.5095,34.5095,6400.0
2017-11-14 13:05:00,37.1,37.16,37.1,37.15,8568.0,34.5095,34.5653,34.5095,34.556,8568.0
2017-11-14 13:10:00,37.13,37.17,37.13,37.17,7200.0,34.5374,34.5746,34.5374,34.5746,7200.0
2017-11-14 13:15:00,37.16,37.18,37.16,37.17,10400.0,34.5653,34.5839,34.5653,34.5746,10400.0
2017-11-14 13:20:00,37.16,37.19,37.16,37.19,4000.0,34.5653,34.5932,34.5653,34.5932,4000.0
2017-11-14 13:25:00,37.2,37.2,37.18,37.2,3600.0,34.6025,34.6025,34.5839,34.6025,3600.0
2017-11-14 13:30:00,37.19,37.2,37.19,37.2,4844.0,34.5932,34.6025,34.5932,34.6025,4844.0
2017-11-14 13:35:00,37.19,37.35,37.19,37.31,66064.0,34.5932,34.742,34.5932,34.7048,66064.0
2017-11-14 13:40:00,37.28,37.33,37.23,37.23,32220.0,34.6769,34.7234,34.6304,34.6304,32220.0
2017-11-14 13:45:00,37.23,37.3,37.23,37.27,18028.0,34.6304,34.6955,34.6304,34.6676,18028.0
2017-11-14 13:50:00,37.28,37.3,37.27,37.29,12620.0,34.6769,34.6955,34.6676,34.6862,12620.0
2017-11-14 13:55:00,37.28,37.3,37.28,37.28,5124.0,34.6769,34.6955,34.6769,34.6769,5124.0
2017-11-14 14:00:00,37.3,37.31,37.28,37.3,4400.0,34.6955,34.7048,34.6769,34.6955,4400.0
2017-11-14 14:05:00,37.29,37.37,37.29,37.36,20112.0,34.6862,34.7606,34.6862,34.7513,20112.0
2017-11-14 14:10:00,37.35,37.36,37.29,37.3,24936.0,34.742,34.7513,34.6862,34.6955,24936.0
2017-11-14 14:15:00,37.31,37.33,37.3,37.32,11200.0,34.7048,34.7234,34.6955,34.7141,11200.0
2017-11-14 14:20:00,37.31,37.31,37.26,37.26,35600.0,34.7048,34.7048,34.6583,34.6583,35600.0
2017-11-14 14:25:00,37.26,37.28,37.24,37.28,34604.0,34.6583,34.6769,34.6397,34.6769,34604.0
2017-11-14 14:30:00,37.29,37.3,37.27,37.3,21688.0,34.6862,34.6955,34.6676,34.6955,21688.0
2017-11-14 14:35:00,37.29,37.31,37.29,37.31,28736.0,34.6862,34.7048,34.6862,34.7048,28736.0
2017-11-14 14:40:00,37.3,37.3,37.27,37.29,17452.0,34.6955,34.6955,34.6676,34.6862,17452.0
2017-11-14 14:45:00,37.27,37.27,37.26,37.26,14000.0,34.6676,34.6676,34.6583,34.6583,14000.0
2017-11-14 14:50:00,37.26,37.29,37.26,37.27,27792.0,34.6583,34.6862,34.6583,34.6676,27792.0
2017-11-14 14:55:00,37.27,37.28,37.26,37.26,31600.0,34.6676,34.6769,34.6583,34.6583,31600.0
2017-11-14 15:00:00,37.27,37.27,37.26,37.27,19760.0,34.6676,34.6676,34.6583,34.6676,19760.0
2017-11-14 15:05:00,37.27,37.27,37.25,37.27,30400.0,34.6676,34.6676,34.649,34.6676,30400.0
2017-11-14 15:10:00,37.27,37.27,37.25,37.25,22536.0,34.6676,34.6676,34.649,34.649,22536.0
2017-11-14 15:15:00,37.25,37.28,37.25,37.28,25716.0,34.649,34.6769,34.649,34.6769,25716.0
2017-11-14 15:20:00,37.27,37.29,37.27,37.28,19600.0,34.6676,34.6862,34.6676,34.6769,19600.0
2017-11-14 15:25:00,37.28,37.29,37.27,37.27,22620.0,34.6769,34.6862,34.6676,34.6676,22620.0
2017-11-14 15:30:00,37.26,37.27,37.24,37.26,33744.0,34.6583,34.6676,34.6397,34.6583,33744.0
2017-11-14 15:35:00,37.25,37.27,37.24,37.25,62736.0,34.649,34.6676,34.6397,34.649,62736.0
2017-11-14 15:40:00,37.24,37.26,37.24,37.24,32920.0,34.6397,34.6583,34.6397,34.6397,32920.0
2017-11-14 15:45:00,37.25,37.27,37.24,37.27,41580.0,34.649,34.6676,34.6397,34.6676,41580.0
2017-11-14 15:50:00,37.27,37.32,37.27,37.31,80392.0,34.6676,34.7141,34.6676,34.7048,80392.0
2017-11-14 15:55:00,37.31,37.32,37.27,37.3,146816.0,34.7048,34.7141,34.6676,34.6955,146816.0
2017-11-15 09:30:00,37.1,37.1,36.99,37.0,42816.0,34.5095,34.5095,34.4072,34.4165,42816.0
2017-11-15 09:35:00,37.0,37.06,36.94,37.06,34520.0,34.4165,34.4723,34.3607,34.4723,34520.0
2017-11-15 09:40:00,37.08,37.14,37.06,37.11,50800.0,34.4909,34.5467,34.4723,34.5188,50800.0
2017-11-15 09:45:00,37.05,37.13,36.96,36.99,13244.0,34.463,34.5374,34.3793,34.4072,13244.0
2017-11-15 09:50:00,36.92,36.99,36.91,36.98,18800.0,34.342,34.4072,34.3327,34.3979,18800.0
2017-11-15 09:55:00,36.97,37.07,36.97,37.06,90040.0,34.3886,34.4816,34.3886,34.4723,90040.0
2017-11-15 10:00:00,37.02,37.15,37.02,37.11,47576.0,34.4351,34.556,34.4351,34.5188,47576.0
2017-11-15 10:05:00,37.02,37.17,37.02,37.17,5200.0,34.4351,34.5746,34.4351,34.5746,5200.0
2017-11-15 10:10:00,37.1,37.13,37.0,37.0,30636.0,34.5095,34.5374,34.4165,34.4165,30636.0
2017-11-15 10:15:00,37.0,37.1,36.98,37.1,21196.0,34.4165,34.5095,34.3979,34.5095,21196.0
2017-11-15 10:20:00,37.07,37.12,37.02,37.12,16000.0,34.4816,34.5281,34.4351,34.5281,16000.0
2017-11-15 10:25:00,37.09,37.1,37.07,37.09,6000.0,34.5002,34.5095,34.4816,34.5002,6000.0
2017-11-15 10:30:00,37.11,37.13,37.04,37.08,27008.0,34.5188,34.5374,34.4537,34.4909,27008.0
2017-11-15 10:35:00,37.05,37.1,37.04,37.08,20200.0,34.463,34.5095,34.4537,34.4909,20200.0
2017-11-15 10:40:00,37.07,37.09,37.06,37.07,8800.0,34.4816,34.5002,34.4723,34.4816,8800.0
2017-11-15 10:45:00,37.08,37.08,37.04,37.05,19000.0,34.4909,34.4909,34.4537,34.463,19000.0
2017-11-15 10:50:00,37.07,37.1,37.02,37.02,20400.0,34.4816,34.5095,34.4351,34.4351,20400.0
2017-11-15 10:55:00,37.02,37.08,37.02,37.05,22528.0,34.4351,34.4909,34.4351,34.463,22528.0
2017-11-15 11:00:00,37.04,37.06,37.04,37.06,18400.0,34.4537,34.4723,34.4537,34.4723,18400.0
2017-11-15 11:05:00,37.05,37.09,37.03,37.08,21312.0,34.463,34.5002,34.4444,34.4909,21312.0
2017-11-15 11:10:00,37.1,37.11,37.09,37.1,8800.0,34.5095,34.5188,34.5002,34.5095,8800.0
2017-11-15 11:15:00,37.12,37.12,37.1,37.12,4500.0,34.5281,34.5281,34.5095,34.5281,4500.0
2017-11-15 11:20:00,37.09,37.14,37.09,37.13,17536.0,34.5002,34.5467,34.5002,34.5374,17536.0
2017-11-15 11:25:00,37.12,37.18,37.12,37.17,118000.0,34.5281,34.5839,34.5281,34.5746,118000.0
2017-11-15 11:30:00,37.17,37.25,37.17,37.18,18616.0,34.5746,34.649,34.5746,34.5839,18616.0
2017-11-15 11:35:00,37.18,37.22,37.15,37.22,18000.0,34.5839,34.6211,34.556,34.6211,18000.0
2017-11-15 11:40:00,37.22,37.25,37.22,37.25,800.0,34.6211,34.649,34.6211,34.649,800.0
2017-11-15 11:45:00,37.23,37.27,37.23,37.27,4800.0,34.6304,34.6676,34.6304,34.6676,4800.0
2017-11-15 11:50:00,37.26,37.26,37.2,37.22,8780.0,34.6583,34.6583,34.6025,34.6211,8780.0
2017-11-15 11:55:00,37.22,37.22,37.19,37.19,8400.0,34.6211,34.6211,34.5932,34.5932,8400.0
2017-11-15 12:00:00,37.2,37.21,37.17,37.18,16912.0,34.6025,34.6118,34.5746,34.5839,16912.0
2017-11-15 12:05:00,37.18,37.22,37.17,37.22,6000.0,34.5839,34.6211,34.5746,34.6211,6000.0
2017-11-15 12:10:00,37.2,37.21,37.19,37.21,16800.0,34.6025,34.6118,34.5932,34.6118,16800.0
2017-11-15 12:15:00,37.2,37.22,37.2,37.22,14920.0,34.6025,34.6211,34.6025,34.6211,14920.0
2017-11-15 12:20:00,37.22,37.24,37.21,37.23,15740.0,34.6211,34.6397,34.6118,34.6304,15740.0
2017-11-15 12:25:00,37.23,37.23,37.22,37.22,4400.0,34.6304,34.6304,34.6211,34.6211,4400.0
2017-11-15 12:30:00,37.21,37.22,37.2,37.21,9600.0,34.6118,34.6211,34.6025,34.6118,9600.0
2017-11-15 12:35:00,37.2,37.2,37.18,37.2,9200.0,34.6025,34.6025,34.5839,34.6025,9200.0
2017-11-15 12:40:00,37.21,37.23,37.2,37.23,26800.0,34.6118,34.6304,34.6025,34.6304,26800.0
2017-11-15 12:45:00,37.22,37.27,37.21,37.24,35800.0,34.6211,34.6676,34.6118,34.6397,35800.0
2017-11-15 12:50:00,37.24,37.25,37.23,37.24,5604.0,34.6397,34.649,34.6304,34.6397,5604.0
2017-11-15 12:55:00,37.24,37.25,37.23,37.24,11200.0,34.6397,34.649,34.6304,34.6397,11200.0
2017-11-15 13:00:00,37.26,37.27,37.24,37.24,8816.0,34.6583,34.6676,34.6397,34.6397,8816.0
2017-11-15 13:05:00,37.25,37.27,37.25,37.27,7040.0,34.649,34.6676,34.649,34.6676,7040.0
2017-11-15 13:10:00,37.27,37.28,37.26,37.28,8604.0,34.6676,34.6769,34.6583,34.6769,8604.0
2017-11-15 13:15:00,37.27,37.27,37.24,37.24,10000.0,34.6676,34.6676,34.6397,34.6397,10000.0
2017-11-15 13:20:00,37.24,37.27,37.24,37.26,4000.0,34.6397,34.6676,34.6397,34.6583,4000.0
2017-11-15 13:25:00,37.27,37.35,37.27,37.34,95200.0,34.6676,34.742,34.6676,34.7327,95200.0
2017-11-15 13:30:00,37.32,37.34,37.27,37.27,24592.0,34.7141,34.7327,34.6676,34.6676,24592.0
2017-11-15 13:35:00,37.26,37.26,37.22,37.23,39756.0,34.6583,34.6583,34.6211,34.6304,39756.0
2017-11-15 13:40:00,37.25,37.34,37.25,37.34,49396.0,34.649,34.7327,34.649,34.7327,49396.0
2017-11-15 13:45:00,37.31,37.32,37.29,37.3,9076.0,34.7048,34.7141,34.6862,34.6955,9076.0
2017-11-15 13:50:00,37.31,37.32,37.27,37.27,6000.0,34.7048,34.7141,34.6676,34.6676,6000.0
2017-11-15 13:55:00,37.26,37.27,37.24,37.26,5600.0,34.6583,34.6676,34.6397,34.6583,5600.0
2017-11-15 14:00:00,37.27,37.28,37.2,37.21,8000.0,34.6676,34.6769,34.6025,34.6118,8000.0
2017-11-15 14:05:00,37.21,37.25,37.21,37.23,9484.0,34.6118,34.649,34.6118,34.6304,9484.0
2017-11-15 14:10:00,37.23,37.26,37.22,37.25,6000.0,34.6304,34.6583,34.6211,34.649,6000.0
2017-11-15 14:15:00,37.24,37.26,37.24,37.26,5228.0,34.6397,34.6583,34.6397,34.6583,5228.0
2017-11-15 14:20:00,37.26,37.28,37.24,37.28,11560.0,34.6583,34.6769,34.6397,34.6769,11560.0
2017-11-15 14:25:00,37.27,37.3,37.27,37.29,16368.0,34.6676,34.6955,34.6676,34.6862,16368.0
2017-11-15 14:30:00,37.3,37.33,37.28,37.33,26600.0,34.6955,34.7234,34.6769,34.7234,26600.0
2017-11-15 14:35:00,37.32,37.35,37.31,37.34,21492.0,34.7141,34.742,34.7048,34.7327,21492.0
2017-11-15 14:40:00,37.34,37.39,37.34,37.36,48012.0,34.7327,34.7792,34.7327,34.7513,48012.0
2017-11-15 14:45:00,37.36,37.38,37.35,37.38,23568.0,34.7513,34.7699,34.742,34.7699,23568.0
2017-11-15 14:50:00,37.38,37.39,37.34,37.38,33768.0,34.7699,34.7792,34.7327,34.7699,33768.0
2017-11-15 14:55:00,37.38,37.39,37.36,37.36,13348.0,34.7699,34.7792,34.7513,34.7513,13348.0
2017-11-15 15:00:00,37.36,37.41,37.36,37.41,35104.0,34.7513,34.7978,34.7513,34.7978,35104.0
2017-11-15 15:05:00,37.4,37.4,37.39,37.39,2000.0,34.7885,34.7885,34.7792,34.7792,2000.0
2017-11-15 15:10:00,37.39,37.4,37.38,37.39,22540.0,34.7792,34.7885,34.7699,34.7792,22540.0
2017-11-15 15:15:00,37.38,37.38,37.36,37.37,15200.0,34.7699,34.7699,34.7513,34.7606,15200.0
2017-11-15 15:20:00,37.37,37.37,37.35,37.37,15200.0,34.7606,34.7606,34.742,34.7606,15200.0
2017-11-15 15:25:00,37.35,37.38,37.34,37.36,97176.0,34.742,34.7699,34.7327,34.7513,97176.0
2017-11-15 15:30:00,37.36,37.4,37.36,37.39,29728.0,34.7513,34.7885,34.7513,34.7792,29728.0
2017-11-15 15:35:00,37.38,37.39,37.35,37.37,33996.0,34.7699,34.7792,34.742,34.7606,33996.0
2017-11-15 15:40:00,37.36,37.37,37.35,37.37,27192.0,34.7513,34.7606,34.742,34.7606,27192.0
2017-11-15 15:45:00,37.37,37.39,37.35,37.37,124640.0,34.7606,34.7792,34.742,34.7606,124640.0
2017-11-15 15:50:00,37.37,37.38,37.3,37.38,189484.0,34.7606,34.7699,34.6955,34.7699,189484.0
2017-11-15 15:55:00,37.37,37.39,37.36,37.38,122564.0,34.7606,34.7792,34.7513,34.7699,122564.0
2017-11-16 09:30:00,37.38,37.45,37.31,37.38,33592.0,34.7699,34.835,34.7048,34.7699,33592.0
2017-11-16 09:35:00,37.42,37.5,37.36,37.49,6800.0,34.8071,34.8815,34.7513,34.8722,6800.0
2017-11-16 09:40:00,37.44,37.49,37.42,37.47,14800.0,34.8257,34.8722,34.8071,34.8536,14800.0
2017-11-16 09:45:00,37.51,37.54,37.48,37.48,14200.0,34.8908,34.9188,34.8629,34.8629,14200.0
2017-11-16 09:50:00,37.48,37.5,37.43,37.48,28044.0,34.8629,34.8815,34.8164,34.8629,28044.0
2017-11-16 09:55:00,37.51,37.51,37.47,37.49,19128.0,34.8908,34.8908,34.8536,34.8722,19128.0
2017-11-16 10:00:00,37.46,37.5,37.43,37.47,21336.0,34.8443,34.8815,34.8164,34.8536,21336.0
2017-11-16 10:05:00,37.45,37.47,37.42,37.42,20804.0,34.835,34.8536,34.8071,34.8071,20804.0
2017-11-16 10:10:00,37.42,37.42,37.37,37.37,5204.0,34.8071,34.8071,34.7606,34.7606,5204.0
2017-11-16 10:15:00,37.34,37.4,37.34,37.37,6600.0,34.7327,34.7885,34.7327,34.7606,6600.0
2017-11-16 10:20:00,37.48,37.48,37.48,37.48,400.0,34.8629,34.8629,34.8629,34.8629,400.0
2017-11-16 10:25:00,37.47,37.47,37.38,37.4,13160.0,34.8536,34.8536,34.7699,34.7885,13160.0
2017-11-16 10:30:00,37.38,37.41,37.37,37.39,12000.0,34.7699,34.7978,34.7606,34.7792,12000.0
2017-11-16 10:35:00,37.43,37.43,37.41,37.41,2080.0,34.8164,34.8164,34.7978,34.7978,2080.0
2017-11-16 10:40:00,37.44,37.46,37.41,37.42,13600.0,34.8257,34.8443,34.7978,34.8071,13600.0
2017-11-16 10:45:00,37.42,37.45,37.42,37.44,26400.0,34.8071,34.835,34.8071,34.8257,26400.0
2017-11-16 10:50:00,37.44,37.44,37.43,37.44,138800.0,34.8257,34.8257,34.8164,34.8257,138800.0
2017-11-16 10:55:00,37.45,37.45,37.44,37.45,17520.0,34.835,34.835,34.8257,34.835,17520.0
2017-11-16 11:00:00,37.45,37.46,37.44,37.45,5200.0,34.835,34.8443,34.8257,34.835,5200.0
2017-11-16 11:05:00,37.45,37.46,37.44,37.46,30000.0,34.835,34.8443,34.8257,34.8443,30000.0
2017-11-16 11:10:00,37.45,37.46,37.45,37.46,6000.0,34.835,34.8443,34.835,34.8443,6000.0
2017-11-16 11:15:00,37.46,37.46,37.45,37.45,5600.0,34.8443,34.8443,34.835,34.835,5600.0
2017-11-16 11:20:00,37.45,37.46,37.44,37.46,51660.0,34.835,34.8443,34.8257,34.8443,51660.0
2017-11-16 11:25:00,37.43,37.47,37.43,37.46,8460.0,34.8164,34.8536,34.8164,34.8443,8460.0
2017-11-16 11:30:00,37.47,37.47,37.45,37.45,10712.0,34.8536,34.8536,34.835,34.835,10712.0
2017-11-16 11:35:00,37.44,37.46,37.44,37.46,12800.0,34.8257,34.8443,34.8257,34.8443,12800.0
2017-11-16 11:40:00,37.46,37.48,37.45,37.48,2400.0,34.8443,34.8629,34.835,34.8629,2400.0
2017-11-16 11:45:00,37.49,37.49,37.48,37.48,2748.0,34.8722,34.8722,34.8629,34.8629,2748.0
2017-11-16 11:50:00,37.47,37.47,37.46,37.46,800.0,34.8536,34.8536,34.8443,34.8443,800.0
2017-11-16 11:55:00,37.46,37.47,37.44,37.45,6400.0,34.8443,34.8536,34.8257,34.835,6400.0
2017-11-16 12:00:00,37.45,37.46,37.44,37.46,5380.0,34.835,34.8443,34.8257,34.8443,5380.0
2017-11-16 12:05:00,37.45,37.48,37.45,37.45,11200.0,34.835,34.8629,34.835,34.835,11200.0
2017-11-16 12:10:00,37.47,37.47,37.46,37.46,2840.0,34.8536,34.8536,34.8443,34.8443,2840.0
2017-11-16 12:15:00,37.46,37.47,37.45,37.46,53524.0,34.8443,34.8536,34.835,34.8443,53524.0
2017-11-16 12:20:00,37.46,37.49,37.46,37.48,6920.0,34.8443,34.8722,34.8443,34.8629,6920.0
2017-11-16 12:25:00,37.48,37.53,37.48,37.52,23924.0,34.8629,34.9095,34.8629,34.9002,23924.0
2017-11-16 12:30:00,37.52,37.53,37.52,37.53,4000.0,34.9002,34.9095,34.9002,34.9095,4000.0
2017-11-16 12:35:00,37.53,37.55,37.53,37.54,5200.0,34.9095,34.9281,34.9095,34.9188,5200.0
2017-11-16 12:40:00,37.54,37.56,37.54,37.55,4400.0,34.9188,34.9374,34.9188,34.9281,4400.0
2017-11-16 12:45:00,37.56,37.57,37.56,37.57,6400.0,34.9374,34.9467,34.9374,34.9467,6400.0
2017-11-16 12:50:00,37.56,37.57,37.55,37.56,6000.0,34.9374,34.9467,34.9281,34.9374,6000.0
2017-11-16 12:55:00,37.54,37.56,37.54,37.56,5396.0,34.9188,34.9374,34.9188,34.9374,5396.0
2017-11-16 13:00:00,37.56,37.66,37.56,37.64,31884.0,34.9374,35.0304,34.9374,35.0118,31884.0
2017-11-16 13:05:00,37.65,37.65,37.61,37.62,9400.0,35.0211,35.0211,34.9839,34.9932,9400.0
2017-11-16 13:10:00,37.61,37.61,37.59,37.59,5076.0,34.9839,34.9839,34.9653,34.9653,5076.0
2017-11-16 13:15:00,37.58,37.59,37.55,37.56,15640.0,34.956,34.9653,34.9281,34.9374,15640.0
2017-11-16 13:20:00,37.55,37.58,37.55,37.55,12264.0,34.9281,34.956,34.9281,34.9281,12264.0
2017-11-16 13:25:00,37.55,37.57,37.55,37.57,12400.0,34.9281,34.9467,34.9281,34.9467,12400.0
2017-11-16 13:30:00,37.56,37.57,37.55,37.55,7600.0,34.9374,34.9467,34.9281,34.9281,7600.0
2017-11-16 13:35:00,37.55,37.57,37.52,37.54,26480.0,34.9281,34.9467,34.9002,34.9188,26480.0
2017-11-16 13:40:00,37.54,37.54,37.51,37.52,61252.0,34.9188,34.9188,34.8908,34.9002,61252.0
2017-11-16 13:45:00,37.52,37.56,37.52,37.56,6000.0,34.9002,34.9374,34.9002,34.9374,6000.0
2017-11-16 13:50:00,37.56,37.61,37.56,37.61,17308.0,34.9374,34.9839,34.9374,34.9839,17308.0
2017-11-16 13:55:00,37.6,37.6,37.58,37.58,3300.0,34.9746,34.9746,34.956,34.956,3300.0
2017-11-16 14:00:00,37.57,37.59,37.56,37.56,7200.0,34.9467,34.9653,34.9374,34.9374,7200.0
2017-11-16 14:05:00,37.57,37.58,37.55,37.57,11400.0,34.9467,34.956,34.9281,34.9467,11400.0
2017-11-16 14:10:00,37.57,37.58,37.56,37.57,10920.0,34.9467,34.956,34.9374,34.9467,10920.0
2017-11-16 14:15:00,37.56,37.57,37.52,37.52,4800.0,34.9374,34.9467,34.9002,34.9002,4800.0
2017-11-16 14:20:00,37.52,37.56,37.51,37.56,79320.0,34.9002,34.9374,34.8908,34.9374,79320.0
2017-11-16 14:25:00,37.56,37.58,37.55,37.56,7200.0,34.9374,34.956,34.9281,34.9374,7200.0
2017-11-16 14:30:00,37.57,37.58,37.52,37.52,10800.0,34.9467,34.956,34.9002,34.9002,10800.0
2017-11-16 14:35:00,37.53,37.58,37.51,37.58,58228.0,34.9095,34.956,34.8908,34.956,58228.0
2017-11-16 14:40:00,37.57,37.57,37.52,37.52,36712.0,34.9467,34.9467,34.9002,34.9002,36712.0
2017-11-16 14:45:00,37.51,37.54,37.51,37.51,17896.0,34.8908,34.9188,34.8908,34.8908,17896.0
2017-11-16 14:50:00,37.51,37.52,37.51,37.52,22836.0,34.8908,34.9002,34.8908,34.9002,22836.0
2017-11-16 14:55:00,37.52,37.54,37.52,37.54,15200.0,34.9002,34.9188,34.9002,34.9188,15200.0
2017-11-16 15:00:00,37.52,37.54,37.52,37.52,19200.0,34.9002,34.9188,34.9002,34.9002,19200.0
2017-11-16 15:05:00,37.51,37.53,37.51,37.53,13452.0,34.8908,34.9095,34.8908,34.9095,13452.0
2017-11-16 15:10:00,37.54,37.56,37.52,37.56,10880.0,34.9188,34.9374,34.9002,34.9374,10880.0
2017-11-16 15:15:00,37.54,37.55,37.54,37.55,16792.0,34.9188,34.9281,34.9188,34.9281,16792.0
2017-11-16 15:20:00,37.55,37.55,37.52,37.54,50748.0,34.9281,34.9281,34.9002,34.9188,50748.0
2017-11-16 15:25:00,37.54,37.54,37.52,37.52,10960.0,34.9188,34.9188,34.9002,34.9002,10960.0
2017-11-16 15:30:00,37.52,37.53,37.51,37.51,17380.0,34.9002,34.9095,34.8908,34.8908,17380.0
2017-11-16 15:35:00,37.52,37.52,37.49,37.5,43716.0,34.9002,34.9002,34.8722,34.8815,43716.0
2017-11-16 15:40:00,37.5,37.51,37.49,37.51,38268.0,34.8815,34.8908,34.8722,34.8908,38268.0
2017-11-16 15:45:00,37.51,37.51,37.5,37.51,29032.0,34.8908,34.8908,34.8815,34.8908,29032.0
2017-11-16 15:50:00,37.51,37.56,37.51,37.55,53320.0,34.8908,34.9374,34.8908,34.9281,53320.0
2017-11-16 15:55:00,37.55,37.55,37.52,37.52,92900.0,34.9281,34.9281,34.9002,34.9002,92900.0
2017-11-17 09:30:00,37.42,37.45,37.19,37.34,105224.0,34.8071,34.835,34.5932,34.7327,105224.0
2017-11-17 09:35:00,37.33,37.41,37.3,37.35,16876.0,34.7234,34.7978,34.6955,34.742,16876.0
2017-11-17 09:40:00,37.3,37.5,37.3,37.49,8400.0,34.6955,34.8815,34.6955,34.8722,8400.0
2017-11-17 09:45:00,37.5,37.5,37.38,37.44,5200.0,34.8815,34.8815,34.7699,34.8257,5200.0
2017-11-17 09:50:00,37.44,37.45,37.43,37.44,6000.0,34.8257,34.835,34.8164,34.8257,6000.0
2017-11-17 09:55:00,37.45,37.52,37.45,37.51,14248.0,34.835,34.9002,34.835,34.8908,14248.0
2017-11-17 10:00:00,37.51,37.51,37.48,37.51,7600.0,34.8908,34.8908,34.8629,34.8908,7600.0
2017-11-17 10:05:00,37.51,37.51,37.46,37.47,27200.0,34.8908,34.8908,34.8443,34.8536,27200.0
2017-11-17 10:10:00,37.48,37.49,37.43,37.43,8324.0,34.8629,34.8722,34.8164,34.8164,8324.0
2017-11-17 10:15:00,37.43,37.46,37.42,37.45,12868.0,34.8164,34.8443,34.8071,34.835,12868.0
2017-11-17 10:20:00,37.46,37.49,37.45,37.47,6800.0,34.8443,34.8722,34.835,34.8536,6800.0
2017-11-17 10:25:00,37.45,37.47,37.41,37.47,10800.0,34.835,34.8536,34.7978,34.8536,10800.0
2017-11-17 10:30:00,37.46,37.46,37.39,37.39,74204.0,34.8443,34.8443,34.7792,34.7792,74204.0
2017-11-17 10:35:00,37.39,37.43,37.38,37.39,113560.0,34.7792,34.8164,34.7699,34.7792,113560.0
2017-11-17 10:40:00,37.37,37.37,37.37,37.37,400.0,34.7606,34.7606,34.7606,34.7606,400.0
2017-11-17 10:45:00,37.37,37.39,37.36,37.36,8400.0,34.7606,34.7792,34.7513,34.7513,8400.0
2017-11-17 10:50:00,37.36,37.42,37.36,37.42,4752.0,34.7513,34.8071,34.7513,34.8071,4752.0
2017-11-17 10:55:00,37.39,37.39,37.33,37.34,10024.0,34.7792,34.7792,34.7234,34.7327,10024.0
2017-11-17 11:00:00,37.3,37.33,37.3,37.33,800.0,34.6955,34.7234,34.6955,34.7234,800.0
2017-11-17 11:05:00,37.33,37.33,37.26,37.26,6060.0,34.7234,34.7234,34.6583,34.6583,6060.0
2017-11-17 11:10:00,37.23,37.23,37.17,37.17,6800.0,34.6304,34.6304,34.5746,34.5746,6800.0
2017-11-17 11:15:00,37.17,37.17,37.15,37.15,7200.0,34.5746,34.5746,34.556,34.556,7200.0
2017-11-17 11:20:00,37.14,37.18,37.14,37.17,5600.0,34.5467,34.5839,34.5467,34.5746,5600.0
2017-11-17 11:25:00,37.19,37.19,37.17,37.17,4400.0,34.5932,34.5932,34.5746,34.5746,4400.0
2017-11-17 11:30:00,37.15,37.18,37.15,37.15,13380.0,34.556,34.5839,34.556,34.556,13380.0
2017-11-17 11:35:00,37.15,37.15,37.08,37.12,11524.0,34.556,34.556,34.4909,34.5281,11524.0
2017-11-17 11:40:00,37.12,37.14,37.12,37.14,3600.0,34.5281,34.5467,34.5281,34.5467,3600.0
2017-11-17 11:45:00,37.14,37.16,37.13,37.16,4800.0,34.5467,34.5653,34.5374,34.5653,4800.0
2017-11-17 11:50:00,37.16,37.26,37.14,37.26,52800.0,34.5653,34.6583,34.5467,34.6583,52800.0
2017-11-17 11:55:00,37.25,37.3,37.24,37.3,24044.0,34.649,34.6955,34.6397,34.6955,24044.0
2017-11-17 12:00:00,37.3,37.32,37.29,37.32,12012.0,34.6955,34.7141,34.6862,34.7141,12012.0
2017-11-17 12:05:00,37.32,37.33,37.3,37.32,6712.0,34.7141,34.7234,34.6955,34.7141,6712.0
2017-11-17 12:10:00,37.32,37.32,37.31,37.31,2400.0,34.7141,34.7141,34.7048,34.7048,2400.0
2017-11-17 12:15:00,37.31,37.33,37.3,37.32,10800.0,34.7048,34.7234,34.6955,34.7141,10800.0
2017-11-17 12:20:00,37.31,37.34,37.3,37.34,6000.0,34.7048,34.7327,34.6955,34.7327,6000.0
2017-11-17 12:25:00,37.34,37.34,37.31,37.31,4800.0,34.7327,34.7327,34.7048,34.7048,4800.0
2017-11-17 12:30:00,37.31,37.31,37.3,37.3,1600.0,34.7048,34.7048,34.6955,34.6955,1600.0
2017-11-17 12:35:00,37.31,37.32,37.31,37.32,4000.0,34.7048,34.7141,34.7048,34.7141,4000.0
2017-11-17 12:40:00,37.32,37.33,37.31,37.33,5200.0,34.7141,34.7234,34.7048,34.7234,5200.0
2017-11-17 12:45:00,37.31,37.31,37.3,37.3,4820.0,34.7048,34.7048,34.6955,34.6955,4820.0
2017-11-17 12:50:00,37.3,37.3,37.26,37.28,5200.0,34.6955,34.6955,34.6583,34.6769,5200.0
2017-11-17 12:55:00,37.25,37.29,37.25,37.29,3808.0,34.649,34.6862,34.649,34.6862,3808.0
2017-11-17 13:00:00,37.28,37.31,37.28,37.31,2800.0,34.6769,34.7048,34.6769,34.7048,2800.0
2017-11-17 13:05:00,37.3,37.31,37.29,37.3,5440.0,34.6955,34.7048,34.6862,34.6955,5440.0
2017-11-17 13:10:00,37.29,37.29,37.27,37.27,4400.0,34.6862,34.6862,34.6676,34.6676,4400.0
2017-11-17 13:15:00,37.27,37.29,37.25,37.25,4400.0,34.6676,34.6862,34.649,34.649,4400.0
2017-11-17 13:20:00,37.24,37.24,37.24,37.24,400.0,34.6397,34.6397,34.6397,34.6397,400.0
2017-11-17 13:25:00,37.25,37.26,37.24,37.26,3600.0,34.649,34.6583,34.6397,34.6583,3600.0
2017-11-17 13:30:00,37.24,37.28,37.24,37.28,2000.0,34.6397,34.6769,34.6397,34.6769,2000.0
2017-11-17 13:35:00,37.26,37.26,37.24,37.26,5600.0,34.6583,34.6583,34.6397,34.6583,5600.0
2017-11-17 13:40:00,37.24,37.26,37.23,37.23,8172.0,34.6397,34.6583,34.6304,34.6304,8172.0
2017-11-17 13:45:00,37.22,37.24,37.22,37.23,2100.0,34.6211,34.6397,34.6211,34.6304,2100.0
2017-11-17 13:50:00,37.22,37.24,37.22,37.24,6088.0,34.6211,34.6397,34.6211,34.6397,6088.0
2017-11-17 13:55:00,37.24,37.27,37.24,37.27,7828.0,34.6397,34.6676,34.6397,34.6676,7828.0
2017-11-17 14:00:00,37.28,37.29,37.27,37.27,4644.0,34.6769,34.6862,34.6676,34.6676,4644.0
2017-11-17 14:05:00,37.27,37.29,37.27,37.29,6000.0,34.6676,34.6862,34.6676,34.6862,6000.0
2017-11-17 14:10:00,37.29,37.29,37.26,37.26,7156.0,34.6862,34.6862,34.6583,34.6583,7156.0
2017-11-17 14:15:00,37.26,37.26,37.24,37.25,2000.0,34.6583,34.6583,34.6397,34.649,2000.0
2017-11-17 14:20:00,37.26,37.27,37.26,37.27,1600.0,34.6583,34.6676,34.6583,34.6676,1600.0
2017-11-17 14:25:00,37.27,37.27,37.25,37.25,7200.0,34.6676,34.6676,34.649,34.649,7200.0
2017-11-17 14:30:00,37.26,37.27,37.25,37.25,5200.0,34.6583,34.6676,34.649,34.649,5200.0
2017-11-17 14:35:00,37.25,37.25,37.24,37.24,4800.0,34.649,34.649,34.6397,34.6397,4800.0
2017-11-17 14:40:00,37.25,37.27,37.25,37.25,6000.0,34.649,34.6676,34.649,34.649,6000.0
2017-11-17 14:45:00,37.27,37.27,37.27,37.27,800.0,34.6676,34.6676,34.6676,34.6676,800.0
2017-11-17 14:50:00,37.27,37.29,37.27,37.29,5052.0,34.6676,34.6862,34.6676,34.6862,5052.0
2017-11-17 14:55:00,37.31,37.31,37.31,37.31,800.0,34.7048,34.7048,34.7048,34.7048,800.0
2017-11-17 15:00:00,37.31,37.31,37.3,37.3,4400.0,34.7048,34.7048,34.6955,34.6955,4400.0
2017-11-17 15:05:00,37.31,37.33,37.31,37.33,3600.0,34.7048,34.7234,34.7048,34.7234,3600.0
2017-11-17 15:10:00,37.33,37.33,37.31,37.32,6000.0,34.7234,34.7234,34.7048,34.7141,6000.0
2017-11-17 15:15:00,37.31,37.31,37.3,37.31,16000.0,34.7048,34.7048,34.6955,34.7048,16000.0
2017-11-17 15:20:00,37.31,37.33,37.31,37.33,2000.0,34.7048,34.7234,34.7048,34.7234,2000.0
2017-11-17 15:25:00,37.32,37.32,37.31,37.32,11600.0,34.7141,34.7141,34.7048,34.7141,11600.0
2017-11-17 15:30:00,37.32,37.33,37.32,37.32,12112.0,34.7141,34.7234,34.7141,34.7141,12112.0
2017-11-17 15:35:00,37.32,37.35,37.31,37.33,17232.0,34.7141,34.742,34.7048,34.7234,17232.0
2017-11-17 15:40:00,37.33,37.33,37.3,37.3,13600.0,34.7234,34.7234,34.6955,34.6955,13600.0
2017-11-17 15:45:00,37.3,37.31,37.27,37.29,37888.0,34.6955,34.7048,34.6676,34.6862,37888.0
2017-11-17 15:50:00,37.26,37.26,37.24,37.24,46312.0,34.6583,34.6583,34.6397,34.6397,46312.0
2017-11-17 15:55:00,37.25,37.26,37.22,37.23,69772.0,34.649,34.6583,34.6211,34.6304,69772.0
2017-11-20 09:30:00,37.19,37.23,37.1,37.15,23348.0,34.5932,34.6304,34.5095,34.556,23348.0
2017-11-20 09:35:00,37.2,37.28,37.19,37.27,5600.0,34.6025,34.6769,34.5932,34.6676,5600.0
2017-11-20 09:40:00,37.29,37.29,37.23,37.24,4800.0,34.6862,34.6862,34.6304,34.6397,4800.0
2017-11-20 09:45:00,37.23,37.28,37.23,37.24,4400.0,34.6304,34.6769,34.6304,34.6397,4400.0
2017-11-20 09:50:00,37.21,37.25,37.2,37.2,5600.0,34.6118,34.649,34.6025,34.6025,5600.0
2017-11-20 09:55:00,37.18,37.21,37.18,37.2,1200.0,34.5839,34.6118,34.5839,34.6025,1200.0
2017-11-20 10:00:00,37.21,37.26,37.2,37.21,50660.0,34.6118,34.6583,34.6025,34.6118,50660.0
2017-11-20 10:05:00,37.21,37.22,37.17,37.17,8000.0,34.6118,34.6211,34.5746,34.5746,8000.0
2017-11-20 10:10:00,37.17,37.18,37.16,37.18,4400.0,34.5746,34.5839,34.5653,34.5839,4400.0
2017-11-20 10:15:00,37.17,37.19,37.15,37.15,11220.0,34.5746,34.5932,34.556,34.556,11220.0
2017-11-20 10:20:00,37.13,37.14,37.12,37.14,9484.0,34.5374,34.5467,34.5281,34.5467,9484.0
2017-11-20 10:25:00,37.14,37.14,37.05,37.07,8400.0,34.5467,34.5467,34.463,34.4816,8400.0
2017-11-20 10:30:00,37.06,37.13,37.06,37.13,3600.0,34.4723,34.5374,34.4723,34.5374,3600.0
2017-11-20 10:35:00,37.13,37.15,37.13,37.15,2000.0,34.5374,34.556,34.5374,34.556,2000.0
2017-11-20 10:40:00,37.16,37.16,37.12,37.12,3600.0,34.5653,34.5653,34.5281,34.5281,3600.0
2017-11-20 10:45:00,37.14,37.16,37.14,37.14,5376.0,34.5467,34.5653,34.5467,34.5467,5376.0
2017-11-20 10:50:00,37.13,37.15,37.11,37.13,3600.0,34.5374,34.556,34.5188,34.5374,3600.0
2017-11-20 10:55:00,37.15,37.18,37.15,37.18,1200.0,34.556,34.5839,34.556,34.5839,1200.0
2017-11-20 11:00:00,37.16,37.23,37.15,37.23,63116.0,34.5653,34.6304,34.556,34.6304,63116.0
2017-11-20 11:05:00,37.23,37.27,37.22,37.25,6000.0,34.6304,34.6676,34.6211,34.649,6000.0
2017-11-20 11:10:00,37.25,37.25,37.22,37.22,6400.0,34.649,34.649,34.6211,34.6211,6400.0
2017-11-20 11:15:00,37.24,37.24,37.18,37.22,8400.0,34.6397,34.6397,34.5839,34.6211,8400.0
2017-11-20 11:20:00,37.26,37.26,37.2,37.23,6800.0,34.6583,34.6583,34.6025,34.6304,6800.0
2017-11-20 11:25:00,37.22,37.22,37.19,37.2,7000.0,34.6211,34.6211,34.5932,34.6025,7000.0
2017-11-20 11:30:00,37.19,37.19,37.17,37.17,4800.0,34.5932,34.5932,34.5746,34.5746,4800.0
2017-11-20 11:35:00,37.18,37.21,37.17,37.2,12200.0,34.5839,34.6118,34.5746,34.6025,12200.0
2017-11-20 11:40:00,37.23,37.24,37.21,37.23,9464.0,34.6304,34.6397,34.6118,34.6304,9464.0
2017-11-20 11:45:00,37.22,37.22,37.21,37.22,1600.0,34.6211,34.6211,34.6118,34.6211,1600.0
2017-11-20 11:50:00,37.21,37.21,37.19,37.19,6000.0,34.6118,34.6118,34.5932,34.5932,6000.0
2017-11-20 11:55:00,37.18,37.2,37.18,37.2,1600.0,34.5839,34.6025,34.5839,34.6025,1600.0
2017-11-20 12:00:00,37.21,37.21,37.19,37.21,8400.0,34.6118,34.6118,34.5932,34.6118,8400.0
2017-11-20 12:05:00,37.2,37.22,37.19,37.22,6600.0,34.6025,34.6211,34.5932,34.6211,6600.0
2017-11-20 12:10:00,37.23,37.23,37.22,37.22,1452.0,34.6304,34.6304,34.6211,34.6211,1452.0
2017-11-20 12:15:00,37.21,37.21,37.18,37.18,9932.0,34.6118,34.6118,34.5839,34.5839,9932.0
2017-11-20 12:20:00,37.18,37.19,37.17,37.17,10060.0,34.5839,34.5932,34.5746,34.5746,10060.0
2017-11-20 12:25:00,37.18,37.18,37.17,37.18,13024.0,34.5839,34.5839,34.5746,34.5839,13024.0
2017-11-20 12:30:00,37.19,37.2,37.19,37.19,1520.0,34.5932,34.6025,34.5932,34.5932,1520.0
2017-11-20 12:35:00,37.18,37.18,37.17,37.17,7600.0,34.5839,34.5839,34.5746,34.5746,7600.0
2017-11-20 12:40:00,37.17,37.21,37.17,37.2,13352.0,34.5746,34.6118,34.5746,34.6025,13352.0
2017-11-20 12:45:00,37.2,37.2,37.19,37.19,3000.0,34.6025,34.6025,34.5932,34.5932,3000.0
2017-11-20 12:50:00,37.19,37.21,37.19,37.2,17272.0,34.5932,34.6118,34.5932,34.6025,17272.0
2017-11-20 12:55:00,37.2,37.2,37.2,37.2,8556.0,34.6025,34.6025,34.6025,34.6025,8556.0
2017-11-20 13:00:00,37.2,37.2,37.19,37.2,5600.0,34.6025,34.6025,34.5932,34.6025,5600.0
2017-11-20 13:05:00,37.19,37.19,37.17,37.17,6600.0,34.5932,34.5932,34.5746,34.5746,6600.0
2017-11-20 13:10:00,37.17,37.19,37.17,37.19,11012.0,34.5746,34.5932,34.5746,34.5932,11012.0
2017-11-20 13:15:00,37.18,37.2,37.18,37.2,5600.0,34.5839,34.6025,34.5839,34.6025,5600.0
2017-11-20 13:20:00,37.2,37.22,37.19,37.22,9600.0,34.6025,34.6211,34.5932,34.6211,9600.0
2017-11-20 13:25:00,37.22,37.22,37.21,37.21,4800.0,34.6211,34.6211,34.6118,34.6118,4800.0
2017-11-20 13:30:00,37.22,37.22,37.21,37.21,2000.0,34.6211,34.6211,34.6118,34.6118,2000.0
2017-11-20 13:35:00,37.21,37.22,37.21,37.22,5600.0,34.6118,34.6211,34.6118,34.6211,5600.0
2017-11-20 13:40:00,37.22,37.22,37.2,37.2,8060.0,34.6211,34.6211,34.6025,34.6025,8060.0
2017-11-20 13:45:00,37.19,37.19,37.19,37.19,2800.0,34.5932,34.5932,34.5932,34.5932,2800.0
2017-11-20 13:50:00,37.19,37.19,37.17,37.17,3200.0,34.5932,34.5932,34.5746,34.5746,3200.0
2017-11-20 13:55:00,37.18,37.2,37.18,37.2,6400.0,34.5839,34.6025,34.5839,34.6025,6400.0
2017-11-20 14:00:00,37.19,37.19,37.18,37.18,4400.0,34.5932,34.5932,34.5839,34.5839,4400.0
2017-11-20 14:05:00,37.18,37.19,37.17,37.17,11204.0,34.5839,34.5932,34.5746,34.5746,11204.0
2017-11-20 14:10:00,37.17,37.17,37.17,37.17,0.0,34.5746,34.5746,34.5746,34.5746,0.0
2017-11-20 14:15:00,37.19,37.19,37.16,37.16,6620.0,34.5932,34.5932,34.5653,34.5653,6620.0
2017-11-20 14:20:00,37.16,37.16,37.13,37.13,6800.0,34.5653,34.5653,34.5374,34.5374,6800.0
2017-11-20 14:25:00,37.13,37.13,37.12,37.13,5700.0,34.5374,34.5374,34.5281,34.5374,5700.0
2017-11-20 14:30:00,37.13,37.14,37.12,37.13,6804.0,34.5374,34.5467,34.5281,34.5374,6804.0
2017-11-20 14:35:00,37.14,37.14,37.13,37.13,14168.0,34.5467,34.5467,34.5374,34.5374,14168.0
2017-11-20 14:40:00,37.14,37.14,37.13,37.13,11328.0,34.5467,34.5467,34.5374,34.5374,11328.0
2017-11-20 14:45:00,37.13,37.13,37.12,37.13,4400.0,34.5374,34.5374,34.5281,34.5374,4400.0
2017-11-20 14:50:00,37.13,37.13,37.11,37.11,8800.0,34.5374,34.5374,34.5188,34.5188,8800.0
2017-11-20 14:55:00,37.11,37.13,37.1,37.1,4400.0,34.5188,34.5374,34.5095,34.5095,4400.0
2017-11-20 15:00:00,37.1,37.12,37.1,37.12,19036.0,34.5095,34.5281,34.5095,34.5281,19036.0
2017-11-20 15:05:00,37.12,37.13,37.12,37.12,9948.0,34.5281,34.5374,34.5281,34.5281,9948.0
2017-11-20 15:10:00,37.12,37.12,37.08,37.08,7200.0,34.5281,34.5281,34.4909,34.4909,7200.0
2017-11-20 15:15:00,37.08,37.09,37.07,37.08,24808.0,34.4909,34.5002,34.4816,34.4909,24808.0
2017-11-20 15:20:00,37.08,37.1,37.08,37.08,14344.0,34.4909,34.5095,34.4909,34.4909,14344.0
2017-11-20 15:25:00,37.09,37.1,37.07,37.1,28944.0,34.5002,34.5095,34.4816,34.5095,28944.0
2017-11-20 15:30:00,37.1,37.1,37.08,37.08,16416.0,34.5095,34.5095,34.4909,34.4909,16416.0
2017-11-20 15:35:00,37.08,37.09,37.08,37.09,19608.0,34.4909,34.5002,34.4909,34.5002,19608.0
2017-11-20 15:40:00,37.09,37.09,37.06,37.06,19996.0,34.5002,34.5002,34.4723,34.4723,19996.0
2017-11-20 15:45:00,37.06,37.07,37.05,37.07,31480.0,34.4723,34.4816,34.463,34.4816,31480.0
2017-11-20 15:50:00,37.02,37.05,37.02,37.05,53596.0,34.4351,34.463,34.4351,34.463,53596.0
2017-11-20 15:55:00,37.05,37.07,37.05,37.06,104180.0,34.463,34.4816,34.463,34.4723,104180.0
2017-11-21 09:30:00,37.19,37.22,36.94,36.99,35736.0,34.5932,34.6211,34.3607,34.4072,35736.0
2017-11-21 09:35:00,36.97,37.07,36.9,36.93,32908.0,34.3886,34.4816,34.3234,34.3513,32908.0
2017-11-21 09:40:00,36.95,37.07,36.9,36.98,21408.0,34.37,34.4816,34.3234,34.3979,21408.0
2017-11-21 09:45:00,36.96,37.05,36.96,37.02,36220.0,34.3793,34.463,34.3793,34.4351,36220.0
2017-11-21 09:50:00,37.01,37.05,37.01,37.01,8000.0,34.4258,34.463,34.4258,34.4258,8000.0
2017-11-21 09:55:00,37.02,37.05,36.99,36.99,9796.0,34.4351,34.463,34.4072,34.4072,9796.0
2017-11-21 10:00:00,36.98,37.05,36.98,37.05,30400.0,34.3979,34.463,34.3979,34.463,30400.0
2017-11-21 10:05:00,37.06,37.09,36.98,36.98,18400.0,34.4723,34.5002,34.3979,34.3979,18400.0
2017-11-21 10:10:00,36.99,37.11,36.99,37.1,20288.0,34.4072,34.5188,34.4072,34.5095,20288.0
2017-11-21 10:15:00,37.11,37.11,37.01,37.01,9600.0,34.5188,34.5188,34.4258,34.4258,9600.0
2017-11-21 10:20:00,37.04,37.12,37.04,37.09,12548.0,34.4537,34.5281,34.4537,34.5002,12548.0
2017-11-21 10:25:00,37.06,37.07,36.98,36.98,6404.0,34.4723,34.4816,34.3979,34.3979,6404.0
2017-11-21 10:30:00,37.0,37.07,36.98,37.05,67528.0,34.4165,34.4816,34.3979,34.463,67528.0
2017-11-21 10:35:00,37.06,37.11,37.03,37.04,16256.0,34.4723,34.5188,34.4444,34.4537,16256.0
2017-11-21 10:40:00,37.05,37.1,37.05,37.09,11464.0,34.463,34.5095,34.463,34.5002,11464.0
2017-11-21 10:45:00,37.08,37.08,37.02,37.02,10956.0,34.4909,34.4909,34.4351,34.4351,10956.0
2017-11-21 10:50:00,37.02,37.04,36.99,37.01,11600.0,34.4351,34.4537,34.4072,34.4258,11600.0
2017-11-21 10:55:00,37.01,37.01,36.97,36.97,10272.0,34.4258,34.4258,34.3886,34.3886,10272.0
2017-11-21 11:00:00,36.97,36.97,36.92,36.92,10400.0,34.3886,34.3886,34.342,34.342,10400.0
2017-11-21 11:05:00,36.94,36.95,36.91,36.91,18840.0,34.3607,34.37,34.3327,34.3327,18840.0
2017-11-21 11:10:00,36.93,36.95,36.92,36.93,19608.0,34.3513,34.37,34.342,34.3513,19608.0
2017-11-21 11:15:00,36.94,36.95,36.92,36.95,7764.0,34.3607,34.37,34.342,34.37,7764.0
2017-11-21 11:20:00,36.93,36.94,36.91,36.91,4600.0,34.3513,34.3607,34.3327,34.3327,4600.0
2017-11-21 11:25:00,36.92,36.92,36.9,36.91,4960.0,34.342,34.342,34.3234,34.3327,4960.0
2017-11-21 11:30:00,36.9,36.9,36.88,36.9,4000.0,34.3234,34.3234,34.3048,34.3234,4000.0
2017-11-21 11:35:00,36.89,36.9,36.87,36.9,12400.0,34.3141,34.3234,34.2955,34.3234,12400.0
2017-11-21 11:40:00,36.89,36.89,36.87,36.89,6400.0,34.3141,34.3141,34.2955,34.3141,6400.0
2017-11-21 11:45:00,36.89,36.89,36.85,36.87,11200.0,34.3141,34.3141,34.2769,34.2955,11200.0
2017-11-21 11:50:00,36.86,36.96,36.86,36.94,31732.0,34.2862,34.3793,34.2862,34.3607,31732.0
2017-11-21 11:55:00,36.94,36.95,36.93,36.94,9800.0,34.3607,34.37,34.3513,34.3607,9800.0
2017-11-21 12:00:00,36.95,36.95,36.91,36.92,12668.0,34.37,34.37,34.3327,34.342,12668.0
2017-11-21 12:05:00,36.93,36.93,36.89,36.89,9396.0,34.3513,34.3513,34.3141,34.3141,9396.0
2017-11-21 12:10:00,36.9,36.91,36.86,36.86,6000.0,34.3234,34.3327,34.2862,34.2862,6000.0
2017-11-21 12:15:00,36.85,36.86,36.83,36.85,12800.0,34.2769,34.2862,34.2583,34.2769,12800.0
2017-11-21 12:20:00,36.85,36.88,36.84,36.84,10800.0,34.2769,34.3048,34.2676,34.2676,10800.0
2017-11-21 12:25:00,36.85,36.85,36.81,36.81,6000.0,34.2769,34.2769,34.2397,34.2397,6000.0
2017-11-21 12:30:00,36.83,36.83,36.8,36.81,10400.0,34.2583,34.2583,34.2304,34.2397,10400.0
2017-11-21 12:35:00,36.82,36.82,36.8,36.82,11200.0,34.249,34.249,34.2304,34.249,11200.0
2017-11-21 12:40:00,36.82,36.83,36.82,36.83,10800.0,34.249,34.2583,34.249,34.2583,10800.0
2017-11-21 12:45:00,36.83,36.83,36.81,36.81,3032.0,34.2583,34.2583,34.2397,34.2397,3032.0
2017-11-21 12:50:00,36.82,36.83,36.81,36.83,14400.0,34.249,34.2583,34.2397,34.2583,14400.0
2017-11-21 12:55:00,36.83,36.83,36.82,36.82,35224.0,34.2583,34.2583,34.249,34.249,35224.0
2017-11-21 13:00:00,36.83,36.9,36.83,36.9,8400.0,34.2583,34.3234,34.2583,34.3234,8400.0
2017-11-21 13:05:00,36.9,36.92,36.88,36.88,16276.0,34.3234,34.342,34.3048,34.3048,16276.0
2017-11-21 13:10:00,36.89,36.92,36.88,36.92,16000.0,34.3141,34.342,34.3048,34.342,16000.0
2017-11-21 13:15:00,36.93,36.96,36.93,36.95,20000.0,34.3513,34.3793,34.3513,34.37,20000.0
2017-11-21 13:20:00,36.96,37.01,36.96,37.0,14264.0,34.3793,34.4258,34.3793,34.4165,14264.0
2017-11-21 13:25:00,37.0,37.0,36.98,36.98,8500.0,34.4165,34.4165,34.3979,34.3979,8500.0
2017-11-21 13:30:00,36.99,36.99,36.97,36.97,12704.0,34.4072,34.4072,34.3886,34.3886,12704.0
2017-11-21 13:35:00,36.96,36.97,36.92,36.92,10400.0,34.3793,34.3886,34.342,34.342,10400.0
2017-11-21 13:40:00,36.93,36.95,36.93,36.95,10400.0,34.3513,34.37,34.3513,34.37,10400.0
2017-11-21 13:45:00,36.94,36.94,36.92,36.92,11200.0,34.3607,34.3607,34.342,34.342,11200.0
2017-11-21 13:50:00,36.92,36.97,36.92,36.97,17108.0,34.342,34.3886,34.342,34.3886,17108.0
2017-11-21 13:55:00,36.98,36.98,36.96,36.96,14240.0,34.3979,34.3979,34.3793,34.3793,14240.0
2017-11-21 14:00:00,36.96,37.01,36.95,37.0,18496.0,34.3793,34.4258,34.37,34.4165,18496.0
2017-11-21 14:05:00,37.02,37.06,37.02,37.05,15600.0,34.4351,34.4723,34.4351,34.463,15600.0
2017-11-21 14:10:00,37.05,37.05,37.04,37.04,7000.0,34.463,34.463,34.4537,34.4537,7000.0
2017-11-21 14:15:00,37.04,37.04,37.01,37.01,9200.0,34.4537,34.4537,34.4258,34.4258,9200.0
2017-11-21 14:20:00,37.02,37.03,37.01,37.02,11208.0,34.4351,34.4444,34.4258,34.4351,11208.0
2017-11-21 14:25:00,37.01,37.02,36.98,36.98,10480.0,34.4258,34.4351,34.3979,34.3979,10480.0
2017-11-21 14:30:00,36.99,36.99,36.91,36.91,22872.0,34.4072,34.4072,34.3327,34.3327,22872.0
2017-11-21 14:35:00,36.91,37.0,36.91,36.98,108820.0,34.3327,34.4165,34.3327,34.3979,108820.0
2017-11-21 14:40:00,36.98,36.99,36.95,36.96,9600.0,34.3979,34.4072,34.37,34.3793,9600.0
2017-11-21 14:45:00,36.96,36.98,36.94,36.97,16000.0,34.3793,34.3979,34.3607,34.3886,16000.0
2017-11-21 14:50:00,36.97,36.97,36.93,36.96,34008.0,34.3886,34.3886,34.3513,34.3793,34008.0
2017-11-21 14:55:00,36.96,36.98,36.94,36.95,11200.0,34.3793,34.3979,34.3607,34.37,11200.0
2017-11-21 15:00:00,36.95,36.96,36.93,36.93,24012.0,34.37,34.3793,34.3513,34.3513,24012.0
2017-11-21 15:05:00,36.93,36.93,36.91,36.93,18400.0,34.3513,34.3513,34.3327,34.3513,18400.0
2017-11-21 15:10:00,36.92,36.92,36.9,36.9,15596.0,34.342,34.342,34.3234,34.3234,15596.0
2017-11-21 15:15:00,36.9,36.91,36.88,36.88,19200.0,34.3234,34.3327,34.3048,34.3048,19200.0
2017-11-21 15:20:00,36.86,36.86,36.84,36.86,24780.0,34.2862,34.2862,34.2676,34.2862,24780.0
2017-11-21 15:25:00,36.85,36.87,36.84,36.86,25436.0,34.2769,34.2955,34.2676,34.2862,25436.0
2017-11-21 15:30:00,36.87,36.9,36.87,36.89,32060.0,34.2955,34.3234,34.2955,34.3141,32060.0
2017-11-21 15:35:00,36.89,36.9,36.87,36.88,43196.0,34.3141,34.3234,34.2955,34.3048,43196.0
2017-11-21 15:40:00,36.87,36.88,36.87,36.88,34364.0,34.2955,34.3048,34.2955,34.3048,34364.0
2017-11-21 15:45:00,36.88,36.89,36.87,36.89,62404.0,34.3048,34.3141,34.2955,34.3141,62404.0
2017-11-21 15:50:00,36.92,36.93,36.88,36.88,60892.0,34.342,34.3513,34.3048,34.3048,60892.0
2017-11-21 15:55:00,36.88,36.9,36.86,36.89,159104.0,34.3048,34.3234,34.2862,34.3141,159104.0
2017-11-22 09:30:00,36.89,36.93,36.83,36.83,19860.0,34.3141,34.3513,34.2583,34.2583,19860.0
2017-11-22 09:35:00,36.83,36.83,36.77,36.81,18248.0,34.2583,34.2583,34.2025,34.2397,18248.0
2017-11-22 09:40:00,36.79,36.81,36.75,36.75,6800.0,34.2211,34.2397,34.1839,34.1839,6800.0
2017-11-22 09:45:00,36.75,36.78,36.73,36.75,15208.0,34.1839,34.2118,34.1653,34.1839,15208.0
2017-11-22 09:50:00,36.74,36.75,36.73,36.73,5200.0,34.1746,34.1839,34.1653,34.1653,5200.0
2017-11-22 09:55:00,36.73,36.74,36.73,36.74,5200.0,34.1653,34.1746,34.1653,34.1746,5200.0
2017-11-22 10:00:00,36.73,36.74,36.68,36.68,23736.0,34.1653,34.1746,34.1188,34.1188,23736.0
2017-11-22 10:05:00,36.66,36.67,36.66,36.67,6800.0,34.1002,34.1095,34.1002,34.1095,6800.0
2017-11-22 10:10:00,36.67,36.76,36.66,36.75,16040.0,34.1095,34.1932,34.1002,34.1839,16040.0
2017-11-22 10:15:00,36.75,36.75,36.66,36.69,16200.0,34.1839,34.1839,34.1002,34.1281,16200.0
2017-11-22 10:20:00,36.69,36.69,36.66,36.68,9612.0,34.1281,34.1281,34.1002,34.1188,9612.0
2017-11-22 10:25:00,36.68,36.69,36.64,36.67,21700.0,34.1188,34.1281,34.0816,34.1095,21700.0
2017-11-22 10:30:00,36.67,36.68,36.66,36.68,11736.0,34.1095,34.1188,34.1002,34.1188,11736.0
2017-11-22 10:35:00,36.69,36.73,36.67,36.73,14800.0,34.1281,34.1653,34.1095,34.1653,14800.0
2017-11-22 10:40:00,36.72,36.75,36.72,36.75,11692.0,34.156,34.1839,34.156,34.1839,11692.0
2017-11-22 10:45:00,36.74,36.74,36.72,36.73,8000.0,34.1746,34.1746,34.156,34.1653,8000.0
2017-11-22 10:50:00,36.72,36.73,36.7,36.71,6400.0,34.156,34.1653,34.1374,34.1467,6400.0
2017-11-22 10:55:00,36.71,36.73,36.7,36.73,11316.0,34.1467,34.1653,34.1374,34.1653,11316.0
2017-11-22 11:00:00,36.72,36.73,36.71,36.72,11600.0,34.156,34.1653,34.1467,34.156,11600.0
2017-11-22 11:05:00,36.71,36.72,36.7,36.71,9200.0,34.1467,34.156,34.1374,34.1467,9200.0
2017-11-22 11:10:00,36.71,36.72,36.69,36.7,6800.0,34.1467,34.156,34.1281,34.1374,6800.0
2017-11-22 11:15:00,36.69,36.71,36.66,36.66,11200.0,34.1281,34.1467,34.1002,34.1002,11200.0
2017-11-22 11:20:00,36.66,36.68,36.66,36.66,8400.0,34.1002,34.1188,34.1002,34.1002,8400.0
2017-11-22 11:25:00,36.68,36.7,36.65,36.68,16256.0,34.1188,34.1374,34.0909,34.1188,16256.0
2017-11-22 11:30:00,36.68,36.69,36.68,36.69,4000.0,34.1188,34.1281,34.1188,34.1281,4000.0
2017-11-22 11:35:00,36.68,36.69,36.68,36.69,3200.0,34.1188,34.1281,34.1188,34.1281,3200.0
2017-11-22 11:40:00,36.69,36.74,36.68,36.74,20456.0,34.1281,34.1746,34.1188,34.1746,20456.0
2017-11-22 11:45:00,36.72,36.74,36.72,36.73,27600.0,34.156,34.1746,34.156,34.1653,27600.0
2017-11-22 11:50:00,36.73,36.77,36.73,36.77,23700.0,34.1653,34.2025,34.1653,34.2025,23700.0
2017-11-22 11:55:00,36.76,36.76,36.72,36.73,25360.0,34.1932,34.1932,34.156,34.1653,25360.0
2017-11-22 12:00:00,36.72,36.72,36.7,36.72,9600.0,34.156,34.156,34.1374,34.156,9600.0
2017-11-22 12:05:00,36.69,36.71,36.69,36.7,8800.0,34.1281,34.1467,34.1281,34.1374,8800.0
2017-11-22 12:10:00,36.7,36.72,36.69,36.72,14212.0,34.1374,34.156,34.1281,34.156,14212.0
2017-11-22 12:15:00,36.72,36.74,36.72,36.73,16400.0,34.156,34.1746,34.156,34.1653,16400.0
2017-11-22 12:20:00,36.73,36.75,36.73,36.74,11468.0,34.1653,34.1839,34.1653,34.1746,11468.0
2017-11-22 12:25:00,36.75,36.76,36.75,36.75,4000.0,34.1839,34.1932,34.1839,34.1839,4000.0
2017-11-22 12:30:00,36.75,36.76,36.74,36.74,7600.0,34.1839,34.1932,34.1746,34.1746,7600.0
2017-11-22 12:35:00,36.74,36.78,36.74,36.78,10824.0,34.1746,34.2118,34.1746,34.2118,10824.0
2017-11-22 12:40:00,36.77,36.78,36.77,36.78,3200.0,34.2025,34.2118,34.2025,34.2118,3200.0
2017-11-22 12:45:00,36.77,36.78,36.77,36.77,13520.0,34.2025,34.2118,34.2025,34.2025,13520.0
2017-11-22 12:50:00,36.77,36.79,36.77,36.79,12320.0,34.2025,34.2211,34.2025,34.2211,12320.0
2017-11-22 12:55:00,36.8,36.8,36.78,36.78,10240.0,34.2304,34.2304,34.2118,34.2118,10240.0
2017-11-22 13:00:00,36.79,36.81,36.79,36.8,10880.0,34.2211,34.2397,34.2211,34.2304,10880.0
2017-11-22 13:05:00,36.8,36.8,36.79,36.79,7692.0,34.2304,34.2304,34.2211,34.2211,7692.0
2017-11-22 13:10:00,36.78,36.79,36.77,36.77,5748.0,34.2118,34.2211,34.2025,34.2025,5748.0
2017-11-22 13:15:00,36.78,36.78,36.74,36.74,6680.0,34.2118,34.2118,34.1746,34.1746,6680.0
2017-11-22 13:20:00,36.75,36.75,36.73,36.73,5544.0,34.1839,34.1839,34.1653,34.1653,5544.0
2017-11-22 13:25:00,36.73,36.74,36.72,36.73,4400.0,34.1653,34.1746,34.156,34.1653,4400.0
2017-11-22 13:30:00,36.72,36.74,36.71,36.71,7452.0,34.156,34.1746,34.1467,34.1467,7452.0
2017-11-22 13:35:00,36.71,36.75,36.71,36.74,13068.0,34.1467,34.1839,34.1467,34.1746,13068.0
2017-11-22 13:40:00,36.74,36.74,36.74,36.74,4000.0,34.1746,34.1746,34.1746,34.1746,4000.0
2017-11-22 13:45:00,36.74,36.74,36.73,36.73,6400.0,34.1746,34.1746,34.1653,34.1653,6400.0
2017-11-22 13:50:00,36.73,36.77,36.73,36.77,15600.0,34.1653,34.2025,34.1653,34.2025,15600.0
2017-11-22 13:55:00,36.77,36.81,36.77,36.79,16392.0,34.2025,34.2397,34.2025,34.2211,16392.0
2017-11-22 14:00:00,36.78,36.81,36.78,36.8,7600.0,34.2118,34.2397,34.2118,34.2304,7600.0
2017-11-22 14:05:00,36.8,36.8,36.78,36.78,7648.0,34.2304,34.2304,34.2118,34.2118,7648.0
2017-11-22 14:10:00,36.78,36.78,36.77,36.78,8400.0,34.2118,34.2118,34.2025,34.2118,8400.0
2017-11-22 14:15:00,36.78,36.78,36.77,36.77,7200.0,34.2118,34.2118,34.2025,34.2025,7200.0
2017-11-22 14:20:00,36.77,36.78,36.76,36.76,13360.0,34.2025,34.2118,34.1932,34.1932,13360.0
2017-11-22 14:25:00,36.76,36.8,36.76,36.8,14800.0,34.1932,34.2304,34.1932,34.2304,14800.0
2017-11-22 14:30:00,36.8,36.8,36.79,36.8,20808.0,34.2304,34.2304,34.2211,34.2304,20808.0
2017-11-22 14:35:00,36.81,36.83,36.81,36.82,25764.0,34.2397,34.2583,34.2397,34.249,25764.0
2017-11-22 14:40:00,36.81,36.82,36.81,36.81,5380.0,34.2397,34.249,34.2397,34.2397,5380.0
2017-11-22 14:45:00,36.81,36.84,36.81,36.82,20344.0,34.2397,34.2676,34.2397,34.249,20344.0
2017-11-22 14:50:00,36.82,36.83,36.8,36.8,10400.0,34.249,34.2583,34.2304,34.2304,10400.0
2017-11-22 14:55:00,36.81,36.81,36.78,36.8,6620.0,34.2397,34.2397,34.2118,34.2304,6620.0
2017-11-22 15:00:00,36.78,36.79,36.76,36.76,21484.0,34.2118,34.2211,34.1932,34.1932,21484.0
2017-11-22 15:05:00,36.76,36.81,36.76,36.8,25228.0,34.1932,34.2397,34.1932,34.2304,25228.0
2017-11-22 15:10:00,36.81,36.82,36.79,36.8,14400.0,34.2397,34.249,34.2211,34.2304,14400.0
2017-11-22 15:15:00,36.8,36.81,36.8,36.81,21536.0,34.2304,34.2397,34.2304,34.2397,21536.0
2017-11-22 15:20:00,36.81,36.81,36.79,36.8,15352.0,34.2397,34.2397,34.2211,34.2304,15352.0
2017-11-22 15:25:00,36.79,36.8,36.77,36.79,17736.0,34.2211,34.2304,34.2025,34.2211,17736.0
2017-11-22 15:30:00,36.79,36.8,36.77,36.79,34012.0,34.2211,34.2304,34.2025,34.2211,34012.0
2017-11-22 15:35:00,36.79,36.82,36.79,36.81,41376.0,34.2211,34.249,34.2211,34.2397,41376.0
2017-11-22 15:40:00,36.81,36.82,36.81,36.81,24848.0,34.2397,34.249,34.2397,34.2397,24848.0
2017-11-22 15:45:00,36.81,36.83,36.81,36.83,44076.0,34.2397,34.2583,34.2397,34.2583,44076.0
2017-11-22 15:50:00,36.83,36.87,36.83,36.87,62852.0,34.2583,34.2955,34.2583,34.2955,62852.0
2017-11-22 15:55:00,36.87,36.87,36.83,36.84,74928.0,34.2955,34.2955,34.2583,34.2676,74928.0
2017-11-24 09:30:00,36.98,36.98,36.91,36.92,41720.0,34.3979,34.3979,34.3327,34.342,41720.0
2017-11-24 09:35:00,36.92,37.02,36.92,37.02,26244.0,34.342,34.4351,34.342,34.4351,26244.0
2017-11-24 09:40:00,36.99,36.99,36.91,36.95,18800.0,34.4072,34.4072,34.3327,34.37,18800.0
2017-11-24 09:45:00,36.94,36.96,36.91,36.91,13208.0,34.3607,34.3793,34.3327,34.3327,13208.0
2017-11-24 09:50:00,36.9,36.92,36.87,36.91,15200.0,34.3234,34.342,34.2955,34.3327,15200.0
2017-11-24 09:55:00,36.91,36.99,36.91,36.98,11600.0,34.3327,34.4072,34.3327,34.3979,11600.0
2017-11-24 10:00:00,36.99,36.99,36.94,36.98,19980.0,34.4072,34.4072,34.3607,34.3979,19980.0
2017-11-24 10:05:00,36.99,37.02,36.99,37.0,14000.0,34.4072,34.4351,34.4072,34.4165,14000.0
2017-11-24 10:10:00,37.02,37.05,36.98,37.02,9200.0,34.4351,34.463,34.3979,34.4351,9200.0
2017-11-24 10:15:00,36.98,37.01,36.98,37.01,8400.0,34.3979,34.4258,34.3979,34.4258,8400.0
2017-11-24 10:20:00,36.99,37.0,36.94,36.94,12780.0,34.4072,34.4165,34.3607,34.3607,12780.0
2017-11-24 10:25:00,36.94,36.99,36.94,36.98,14068.0,34.3607,34.4072,34.3607,34.3979,14068.0
2017-11-24 10:30:00,36.99,37.03,36.97,36.99,18812.0,34.4072,34.4444,34.3886,34.4072,18812.0
2017-11-24 10:35:00,36.99,36.99,36.95,36.98,16628.0,34.4072,34.4072,34.37,34.3979,16628.0
2017-11-24 10:40:00,36.98,37.01,36.98,36.98,13720.0,34.3979,34.4258,34.3979,34.3979,13720.0
2017-11-24 10:45:00,36.98,36.99,36.97,36.97,7600.0,34.3979,34.4072,34.3886,34.3886,7600.0
2017-11-24 10:50:00,36.96,36.99,36.95,36.97,20752.0,34.3793,34.4072,34.37,34.3886,20752.0
2017-11-24 10:55:00,36.98,37.0,36.96,36.99,17356.0,34.3979,34.4165,34.3793,34.4072,17356.0
2017-11-24 11:00:00,36.99,36.99,36.97,36.98,17228.0,34.4072,34.4072,34.3886,34.3979,17228.0
2017-11-24 11:05:00,36.99,37.02,36.98,37.01,15808.0,34.4072,34.4351,34.3979,34.4258,15808.0
2017-11-24 11:10:00,36.99,37.0,36.98,36.99,3200.0,34.4072,34.4165,34.3979,34.4072,3200.0
2017-11-24 11:15:00,36.98,37.02,36.95,36.99,58624.0,34.3979,34.4351,34.37,34.4072,58624.0
2017-11-24 11:20:00,37.01,37.03,36.99,37.02,12800.0,34.4258,34.4444,34.4072,34.4351,12800.0
2017-11-24 11:25:00,37.02,37.06,37.02,37.05,12000.0,34.4351,34.4723,34.4351,34.463,12000.0
2017-11-24 11:30:00,37.05,37.05,37.02,37.02,7600.0,34.463,34.463,34.4351,34.4351,7600.0
2017-11-24 11:35:00,37.04,37.05,37.02,37.05,14304.0,34.4537,34.463,34.4351,34.463,14304.0
2017-11-24 11:40:00,37.05,37.05,36.99,36.99,13200.0,34.463,34.463,34.4072,34.4072,13200.0
2017-11-24 11:45:00,36.99,37.0,36.98,36.98,14360.0,34.4072,34.4165,34.3979,34.3979,14360.0
2017-11-24 11:50:00,36.97,36.98,36.94,36.95,9600.0,34.3886,34.3979,34.3607,34.37,9600.0
2017-11-24 11:55:00,36.95,36.99,36.92,36.98,16800.0,34.37,34.4072,34.342,34.3979,16800.0
2017-11-24 12:00:00,36.97,36.97,36.92,36.92,4000.0,34.3886,34.3886,34.342,34.342,4000.0
2017-11-24 12:05:00,36.91,36.91,36.88,36.88,4400.0,34.3327,34.3327,34.3048,34.3048,4400.0
2017-11-24 12:10:00,36.88,36.96,36.88,36.94,13064.0,34.3048,34.3793,34.3048,34.3607,13064.0
2017-11-24 12:15:00,36.95,36.95,36.91,36.91,8800.0,34.37,34.37,34.3327,34.3327,8800.0
2017-11-24 12:20:00,36.9,36.91,36.88,36.88,10000.0,34.3234,34.3327,34.3048,34.3048,10000.0
2017-11-24 12:25:00,36.89,36.94,36.88,36.9,19436.0,34.3141,34.3607,34.3048,34.3234,19436.0
2017-11-24 12:30:00,36.91,36.99,36.89,36.99,34756.0,34.3327,34.4072,34.3141,34.4072,34756.0
2017-11-24 12:35:00,36.99,37.0,36.95,36.95,28400.0,34.4072,34.4165,34.37,34.37,28400.0
2017-11-24 12:40:00,36.95,36.96,36.93,36.94,22800.0,34.37,34.3793,34.3513,34.3607,22800.0
2017-11-24 12:45:00,36.95,36.97,36.94,36.96,30488.0,34.37,34.3886,34.3607,34.3793,30488.0
2017-11-24 12:50:00,36.96,36.97,36.95,36.97,41424.0,34.3793,34.3886,34.37,34.3886,41424.0
2017-11-24 12:55:00,36.97,36.98,36.92,36.95,64216.0,34.3886,34.3979,34.342,34.37,64216.0
2017-11-27 09:30:00,36.98,37.03,36.95,37.03,19948.0,34.3979,34.4444,34.37,34.4444,19948.0
2017-11-27 09:35:00,37.09,37.09,37.02,37.02,3848.0,34.5002,34.5002,34.4351,34.4351,3848.0
2017-11-27 09:40:00,36.98,37.06,36.95,37.06,6316.0,34.3979,34.4723,34.37,34.4723,6316.0
2017-11-27 09:45:00,36.98,37.05,36.9,36.95,19200.0,34.3979,34.463,34.3234,34.37,19200.0
2017-11-27 09:50:00,36.97,37.07,36.96,37.02,11352.0,34.3886,34.4816,34.3793,34.4351,11352.0
2017-11-27 09:55:00,37.06,37.06,37.02,37.02,14400.0,34.4723,34.4723,34.4351,34.4351,14400.0
2017-11-27 10:00:00,37.01,37.08,37.01,37.08,12420.0,34.4258,34.4909,34.4258,34.4909,12420.0
2017-11-27 10:05:00,37.1,37.1,37.07,37.09,12872.0,34.5095,34.5095,34.4816,34.5002,12872.0
2017-11-27 10:10:00,37.09,37.09,37.06,37.06,6400.0,34.5002,34.5002,34.4723,34.4723,6400.0
2017-11-27 10:15:00,37.05,37.06,37.03,37.03,6000.0,34.463,34.4723,34.4444,34.4444,6000.0
2017-11-27 10:20:00,37.03,37.04,37.02,37.03,3600.0,34.4444,34.4537,34.4351,34.4444,3600.0
2017-11-27 10:25:00,37.05,37.05,37.03,37.04,9600.0,34.463,34.463,34.4444,34.4537,9600.0
2017-11-27 10:30:00,37.03,37.06,37.03,37.03,14400.0,34.4444,34.4723,34.4444,34.4444,14400.0
2017-11-27 10:35:00,37.03,37.12,37.03,37.12,11704.0,34.4444,34.5281,34.4444,34.5281,11704.0
2017-11-27 10:40:00,37.1,37.16,37.1,37.15,26920.0,34.5095,34.5653,34.5095,34.556,26920.0
2017-11-27 10:45:00,37.13,37.13,37.1,37.1,18680.0,34.5374,34.5374,34.5095,34.5095,18680.0
2017-11-27 10:50:00,37.1,37.12,37.1,37.12,4360.0,34.5095,34.5281,34.5095,34.5281,4360.0
2017-11-27 10:55:00,37.13,37.13,37.11,37.12,6400.0,34.5374,34.5374,34.5188,34.5281,6400.0
2017-11-27 11:00:00,37.12,37.21,37.12,37.21,28800.0,34.5281,34.6118,34.5281,34.6118,28800.0
2017-11-27 11:05:00,37.18,37.19,37.16,37.16,9200.0,34.5839,34.5932,34.5653,34.5653,9200.0
2017-11-27 11:10:00,37.17,37.18,37.16,37.18,6972.0,34.5746,34.5839,34.5653,34.5839,6972.0
2017-11-27 11:15:00,37.19,37.22,37.18,37.21,14800.0,34.5932,34.6211,34.5839,34.6118,14800.0
2017-11-27 11:20:00,37.21,37.24,37.2,37.21,336784.0,34.6118,34.6397,34.6025,34.6118,336784.0
2017-11-27 11:25:00,37.21,37.22,37.2,37.21,12904.0,34.6118,34.6211,34.6025,34.6118,12904.0
2017-11-27 11:30:00,37.22,37.23,37.19,37.19,18800.0,34.6211,34.6304,34.5932,34.5932,18800.0
2017-11-27 11:35:00,37.19,37.22,37.19,37.22,31040.0,34.5932,34.6211,34.5932,34.6211,31040.0
2017-11-27 11:40:00,37.22,37.24,37.21,37.23,28000.0,34.6211,34.6397,34.6118,34.6304,28000.0
2017-11-27 11:45:00,37.24,37.25,37.23,37.24,12000.0,34.6397,34.649,34.6304,34.6397,12000.0
2017-11-27 11:50:00,37.26,37.27,37.26,37.27,9200.0,34.6583,34.6676,34.6583,34.6676,9200.0
2017-11-27 11:55:00,37.27,37.27,37.23,37.23,16000.0,34.6676,34.6676,34.6304,34.6304,16000.0
2017-11-27 12:00:00,37.22,37.22,37.19,37.2,11312.0,34.6211,34.6211,34.5932,34.6025,11312.0
2017-11-27 12:05:00,37.19,37.21,37.19,37.2,11600.0,34.5932,34.6118,34.5932,34.6025,11600.0
2017-11-27 12:10:00,37.2,37.24,37.19,37.24,56164.0,34.6025,34.6397,34.5932,34.6397,56164.0
2017-11-27 12:15:00,37.25,37.27,37.24,37.24,11200.0,34.649,34.6676,34.6397,34.6397,11200.0
2017-11-27 12:20:00,37.24,37.27,37.24,37.27,5600.0,34.6397,34.6676,34.6397,34.6676,5600.0
2017-11-27 12:25:00,37.27,37.27,37.25,37.25,24800.0,34.6676,34.6676,34.649,34.649,24800.0
2017-11-27 12:30:00,37.25,37.27,37.24,37.26,9380.0,34.649,34.6676,34.6397,34.6583,9380.0
2017-11-27 12:35:00,37.26,37.26,37.22,37.22,13168.0,34.6583,34.6583,34.6211,34.6211,13168.0
2017-11-27 12:40:00,37.21,37.23,37.2,37.2,13920.0,34.6118,34.6304,34.6025,34.6025,13920.0
2017-11-27 12:45:00,37.21,37.21,37.19,37.2,7880.0,34.6118,34.6118,34.5932,34.6025,7880.0
2017-11-27 12:50:00,37.19,37.2,37.18,37.19,7200.0,34.5932,34.6025,34.5839,34.5932,7200.0
2017-11-27 12:55:00,37.21,37.21,37.18,37.18,5600.0,34.6118,34.6118,34.5839,34.5839,5600.0
2017-11-27 13:00:00,37.18,37.18,37.17,37.17,4800.0,34.5839,34.5839,34.5746,34.5746,4800.0
2017-11-27 13:05:00,37.16,37.18,37.15,37.15,8800.0,34.5653,34.5839,34.556,34.556,8800.0
2017-11-27 13:10:00,37.15,37.15,37.13,37.13,10400.0,34.556,34.556,34.5374,34.5374,10400.0
2017-11-27 13:15:00,37.12,37.12,37.1,37.11,7600.0,34.5281,34.5281,34.5095,34.5188,7600.0
2017-11-27 13:20:00,37.11,37.11,37.08,37.1,12776.0,34.5188,34.5188,34.4909,34.5095,12776.0
2017-11-27 13:25:00,37.09,37.1,37.08,37.08,4400.0,34.5002,34.5095,34.4909,34.4909,4400.0
2017-11-27 13:30:00,37.08,37.09,37.08,37.08,7800.0,34.4909,34.5002,34.4909,34.4909,7800.0
2017-11-27 13:35:00,37.07,37.07,37.06,37.07,3200.0,34.4816,34.4816,34.4723,34.4816,3200.0
2017-11-27 13:40:00,37.05,37.08,37.05,37.06,8800.0,34.463,34.4909,34.463,34.4723,8800.0
2017-11-27 13:45:00,37.08,37.1,37.08,37.08,7600.0,34.4909,34.5095,34.4909,34.4909,7600.0
2017-11-27 13:50:00,37.07,37.08,37.06,37.08,15440.0,34.4816,34.4909,34.4723,34.4909,15440.0
2017-11-27 13:55:00,37.08,37.08,37.05,37.05,10100.0,34.4909,34.4909,34.463,34.463,10100.0
2017-11-27 14:00:00,37.06,37.06,37.05,37.05,2800.0,34.4723,34.4723,34.463,34.463,2800.0
2017-11-27 14:05:00,37.05,37.06,37.05,37.05,21388.0,34.463,34.4723,34.463,34.463,21388.0
2017-11-27 14:10:00,37.03,37.04,37.03,37.04,5788.0,34.4444,34.4537,34.4444,34.4537,5788.0
2017-11-27 14:15:00,37.04,37.04,37.01,37.01,14440.0,34.4537,34.4537,34.4258,34.4258,14440.0
2017-11-27 14:20:00,37.01,37.04,37.0,37.02,23600.0,34.4258,34.4537,34.4165,34.4351,23600.0
2017-11-27 14:25:00,37.02,37.03,37.02,37.02,8080.0,34.4351,34.4444,34.4351,34.4351,8080.0
2017-11-27 14:30:00,37.03,37.03,37.01,37.01,14704.0,34.4444,34.4444,34.4258,34.4258,14704.0
2017-11-27 14:35:00,37.0,37.01,36.99,36.99,12400.0,34.4165,34.4258,34.4072,34.4072,12400.0
2017-11-27 14:40:00,37.0,37.01,37.0,37.0,3932.0,34.4165,34.4258,34.4165,34.4165,3932.0
2017-11-27 14:45:00,36.99,36.99,36.96,36.98,16712.0,34.4072,34.4072,34.3793,34.3979,16712.0
2017-11-27 14:50:00,36.98,36.99,36.98,36.98,7200.0,34.3979,34.4072,34.3979,34.3979,7200.0
2017-11-27 14:55:00,36.98,36.98,36.95,36.95,14000.0,34.3979,34.3979,34.37,34.37,14000.0
2017-11-27 15:00:00,36.95,36.96,36.94,36.94,11560.0,34.37,34.3793,34.3607,34.3607,11560.0
2017-11-27 15:05:00,36.95,36.98,36.94,36.98,14136.0,34.37,34.3979,34.3607,34.3979,14136.0
2017-11-27 15:10:00,36.99,37.04,36.98,37.02,39776.0,34.4072,34.4537,34.3979,34.4351,39776.0
2017-11-27 15:15:00,37.02,37.04,37.01,37.02,15600.0,34.4351,34.4537,34.4258,34.4351,15600.0
2017-11-27 15:20:00,37.03,37.03,36.99,37.01,12400.0,34.4444,34.4444,34.4072,34.4258,12400.0
2017-11-27 15:25:00,37.01,37.02,36.99,37.01,26396.0,34.4258,34.4351,34.4072,34.4258,26396.0
2017-11-27 15:30:00,37.0,37.0,36.98,36.99,17324.0,34.4165,34.4165,34.3979,34.4072,17324.0
2017-11-27 15:35:00,36.99,37.0,36.98,36.98,16400.0,34.4072,34.4165,34.3979,34.3979,16400.0
2017-11-27 15:40:00,36.97,36.98,36.96,36.96,27652.0,34.3886,34.3979,34.3793,34.3793,27652.0
2017-11-27 15:45:00,36.97,36.97,36.94,36.95,49552.0,34.3886,34.3886,34.3607,34.37,49552.0
2017-11-27 15:50:00,36.95,37.02,36.95,36.99,80880.0,34.37,34.4351,34.37,34.4072,80880.0
2017-11-27 15:55:00,37.0,37.0,36.99,36.99,94084.0,34.4165,34.4165,34.4072,34.4072,94084.0
2017-11-28 09:30:00,37.05,37.14,37.05,37.08,21052.0,34.463,34.5467,34.463,34.4909,21052.0
2017-11-28 09:35:00,37.07,37.07,36.95,37.05,13624.0,34.4816,34.4816,34.37,34.463,13624.0
2017-11-28 09:40:00,37.0,37.1,37.0,37.1,7620.0,34.4165,34.5095,34.4165,34.5095,7620.0
2017-11-28 09:45:00,37.09,37.14,37.09,37.12,6508.0,34.5002,34.5467,34.5002,34.5281,6508.0
2017-11-28 09:50:00,37.14,37.17,37.13,37.17,6200.0,34.5467,34.5746,34.5374,34.5746,6200.0
2017-11-28 09:55:00,37.17,37.17,37.11,37.15,19192.0,34.5746,34.5746,34.5188,34.556,19192.0
2017-11-28 10:00:00,37.13,37.19,37.13,37.17,2400.0,34.5374,34.5932,34.5374,34.5746,2400.0
2017-11-28 10:05:00,37.19,37.21,37.17,37.18,10452.0,34.5932,34.6118,34.5746,34.5839,10452.0
2017-11-28 10:10:00,37.19,37.22,37.19,37.2,5600.0,34.5932,34.6211,34.5932,34.6025,5600.0
2017-11-28 10:15:00,37.23,37.26,37.22,37.22,16968.0,34.6304,34.6583,34.6211,34.6211,16968.0
2017-11-28 10:20:00,37.24,37.24,37.15,37.15,13948.0,34.6397,34.6397,34.556,34.556,13948.0
2017-11-28 10:25:00,37.17,37.23,37.13,37.23,6680.0,34.5746,34.6304,34.5374,34.6304,6680.0
2017-11-28 10:30:00,37.23,37.27,37.21,37.27,7204.0,34.6304,34.6676,34.6118,34.6676,7204.0
2017-11-28 10:35:00,37.27,37.3,37.27,37.28,6400.0,34.6676,34.6955,34.6676,34.6769,6400.0
2017-11-28 10:40:00,37.3,37.33,37.27,37.3,20108.0,34.6955,34.7234,34.6676,34.6955,20108.0
2017-11-28 10:45:00,37.3,37.32,37.3,37.32,3600.0,34.6955,34.7141,34.6955,34.7141,3600.0
2017-11-28 10:50:00,37.32,37.35,37.31,37.32,10800.0,34.7141,34.742,34.7048,34.7141,10800.0
2017-11-28 10:55:00,37.33,37.34,37.31,37.33,5600.0,34.7234,34.7327,34.7048,34.7234,5600.0
2017-11-28 11:00:00,37.32,37.36,37.32,37.36,6000.0,34.7141,34.7513,34.7141,34.7513,6000.0
2017-11-28 11:05:00,37.36,37.37,37.35,37.36,14140.0,34.7513,34.7606,34.742,34.7513,14140.0
2017-11-28 11:10:00,37.38,37.38,37.35,37.35,36000.0,34.7699,34.7699,34.742,34.742,36000.0
2017-11-28 11:15:00,37.37,37.37,37.35,37.36,6000.0,34.7606,34.7606,34.742,34.7513,6000.0
2017-11-28 11:20:00,37.37,37.43,37.37,37.43,31140.0,34.7606,34.8164,34.7606,34.8164,31140.0
2017-11-28 11:25:00,37.42,37.44,37.42,37.44,12800.0,34.8071,34.8257,34.8071,34.8257,12800.0
2017-11-28 11:30:00,37.44,37.44,37.38,37.38,18548.0,34.8257,34.8257,34.7699,34.7699,18548.0
2017-11-28 11:35:00,37.38,37.43,37.38,37.41,15200.0,34.7699,34.8164,34.7699,34.7978,15200.0
2017-11-28 11:40:00,37.4,37.4,37.4,37.4,400.0,34.7885,34.7885,34.7885,34.7885,400.0
2017-11-28 11:45:00,37.4,37.4,37.38,37.39,4400.0,34.7885,34.7885,34.7699,34.7792,4400.0
2017-11-28 11:50:00,37.4,37.4,37.4,37.4,4800.0,34.7885,34.7885,34.7885,34.7885,4800.0
2017-11-28 11:55:00,37.41,37.46,37.41,37.46,7600.0,34.7978,34.8443,34.7978,34.8443,7600.0
2017-11-28 12:00:00,37.46,37.46,37.39,37.39,13200.0,34.8443,34.8443,34.7792,34.7792,13200.0
2017-11-28 12:05:00,37.4,37.43,37.4,37.43,11372.0,34.7885,34.8164,34.7885,34.8164,11372.0
2017-11-28 12:10:00,37.41,37.46,37.41,37.46,11240.0,34.7978,34.8443,34.7978,34.8443,11240.0
2017-11-28 12:15:00,37.46,37.46,37.45,37.46,4040.0,34.8443,34.8443,34.835,34.8443,4040.0
2017-11-28 12:20:00,37.45,37.49,37.45,37.49,2580.0,34.835,34.8722,34.835,34.8722,2580.0
2017-11-28 12:25:00,37.5,37.51,37.5,37.51,3200.0,34.8815,34.8908,34.8815,34.8908,3200.0
2017-11-28 12:30:00,37.49,37.5,37.46,37.47,16800.0,34.8722,34.8815,34.8443,34.8536,16800.0
2017-11-28 12:35:00,37.47,37.49,37.47,37.48,4800.0,34.8536,34.8722,34.8536,34.8629,4800.0
2017-11-28 12:40:00,37.48,37.5,37.48,37.5,10256.0,34.8629,34.8815,34.8629,34.8815,10256.0
2017-11-28 12:45:00,37.51,37.52,37.49,37.5,16352.0,34.8908,34.9002,34.8722,34.8815,16352.0
2017-11-28 12:50:00,37.51,37.53,37.51,37.52,8800.0,34.8908,34.9095,34.8908,34.9002,8800.0
2017-11-28 12:55:00,37.51,37.52,37.51,37.52,4800.0,34.8908,34.9002,34.8908,34.9002,4800.0
2017-11-28 13:00:00,37.53,37.53,37.5,37.5,6000.0,34.9095,34.9095,34.8815,34.8815,6000.0
2017-11-28 13:05:00,37.49,37.52,37.49,37.52,7936.0,34.8722,34.9002,34.8722,34.9002,7936.0
2017-11-28 13:10:00,37.52,37.52,37.51,37.51,7108.0,34.9002,34.9002,34.8908,34.8908,7108.0
2017-11-28 13:15:00,37.51,37.51,37.5,37.5,2000.0,34.8908,34.8908,34.8815,34.8815,2000.0
2017-11-28 13:20:00,37.51,37.52,37.49,37.51,20896.0,34.8908,34.9002,34.8722,34.8908,20896.0
2017-11-28 13:25:00,37.51,37.53,37.51,37.52,11600.0,34.8908,34.9095,34.8908,34.9002,11600.0
2017-11-28 13:30:00,37.52,37.54,37.51,37.54,12260.0,34.9002,34.9188,34.8908,34.9188,12260.0
2017-11-28 13:35:00,37.53,37.54,37.53,37.53,6800.0,34.9095,34.9188,34.9095,34.9095,6800.0
2017-11-28 13:40:00,37.53,37.54,37.53,37.53,4540.0,34.9095,34.9188,34.9095,34.9095,4540.0
2017-11-28 13:45:00,37.54,37.61,37.54,37.6,61060.0,34.9188,34.9839,34.9188,34.9746,61060.0
2017-11-28 13:50:00,37.6,37.61,37.55,37.55,56976.0,34.9746,34.9839,34.9281,34.9281,56976.0
2017-11-28 13:55:00,37.57,37.59,37.55,37.58,19384.0,34.9467,34.9653,34.9281,34.956,19384.0
2017-11-28 14:00:00,37.57,37.58,37.54,37.56,27720.0,34.9467,34.956,34.9188,34.9374,27720.0
2017-11-28 14:05:00,37.58,37.63,37.58,37.63,21028.0,34.956,35.0025,34.956,35.0025,21028.0
2017-11-28 14:10:00,37.63,37.65,37.63,37.64,9200.0,35.0025,35.0211,35.0025,35.0118,9200.0
2017-11-28 14:15:00,37.64,37.64,37.61,37.63,9228.0,35.0118,35.0118,34.9839,35.0025,9228.0
2017-11-28 14:20:00,37.63,37.65,37.63,37.63,12780.0,35.0025,35.0211,35.0025,35.0025,12780.0
2017-11-28 14:25:00,37.64,37.66,37.64,37.66,10540.0,35.0118,35.0304,35.0118,35.0304,10540.0
2017-11-28 14:30:00,37.64,37.67,37.64,37.67,10400.0,35.0118,35.0397,35.0118,35.0397,10400.0
2017-11-28 14:35:00,37.67,37.69,37.66,37.69,13968.0,35.0397,35.0583,35.0304,35.0583,13968.0
2017-11-28 14:40:00,37.7,37.72,37.7,37.71,21200.0,35.0676,35.0862,35.0676,35.0769,21200.0
2017-11-28 14:45:00,37.71,37.71,37.69,37.7,45116.0,35.0769,35.0769,35.0583,35.0676,45116.0
2017-11-28 14:50:00,37.71,37.75,37.7,37.75,16352.0,35.0769,35.1141,35.0676,35.1141,16352.0
2017-11-28 14:55:00,37.76,37.79,37.75,37.79,31536.0,35.1234,35.1513,35.1141,35.1513,31536.0
2017-11-28 15:00:00,37.79,37.82,37.79,37.81,20300.0,35.1513,35.1792,35.1513,35.1699,20300.0
2017-11-28 15:05:00,37.81,37.83,37.79,37.81,22692.0,35.1699,35.1885,35.1513,35.1699,22692.0
2017-11-28 15:10:00,37.82,37.86,37.82,37.86,28028.0,35.1792,35.2164,35.1792,35.2164,28028.0
2017-11-28 15:15:00,37.88,37.89,37.87,37.87,18800.0,35.235,35.2443,35.2257,35.2257,18800.0
2017-11-28 15:20:00,37.87,37.9,37.87,37.9,25568.0,35.2257,35.2536,35.2257,35.2536,25568.0
2017-11-28 15:25:00,37.9,37.92,37.89,37.92,42988.0,35.2536,35.2722,35.2443,35.2722,42988.0
2017-11-28 15:30:00,37.93,37.96,37.91,37.95,43504.0,35.2815,35.3094,35.2629,35.3001,43504.0
2017-11-28 15:35:00,37.95,37.98,37.95,37.97,41600.0,35.3001,35.328,35.3001,35.3187,41600.0
2017-11-28 15:40:00,37.98,38.02,37.98,38.02,72552.0,35.328,35.3652,35.328,35.3652,72552.0
2017-11-28 15:45:00,38.02,38.02,37.98,38.0,51072.0,35.3652,35.3652,35.328,35.3466,51072.0
2017-11-28 15:50:00,38.0,38.04,37.99,38.01,46420.0,35.3466,35.3838,35.3373,35.3559,46420.0
2017-11-28 15:55:00,38.01,38.05,37.98,38.01,229384.0,35.3559,35.3931,35.328,35.3559,229384.0
2017-11-29 09:30:00,37.99,38.14,37.94,37.94,31340.0,35.3373,35.4769,35.2908,35.2908,31340.0
2017-11-29 09:35:00,37.96,37.99,37.88,37.99,18400.0,35.3094,35.3373,35.235,35.3373,18400.0
2017-11-29 09:40:00,37.99,38.05,37.95,38.05,22000.0,35.3373,35.3931,35.3001,35.3931,22000.0
2017-11-29 09:45:00,38.01,38.06,37.94,38.06,31420.0,35.3559,35.4024,35.2908,35.4024,31420.0
2017-11-29 09:50:00,38.07,38.1,38.01,38.1,24764.0,35.4117,35.4397,35.3559,35.4397,24764.0
2017-11-29 09:55:00,38.1,38.19,38.1,38.19,40952.0,35.4397,35.5234,35.4397,35.5234,40952.0
2017-11-29 10:00:00,38.17,38.17,38.07,38.13,29600.0,35.5048,35.5048,35.4117,35.4676,29600.0
2017-11-29 10:05:00,38.11,38.16,38.05,38.13,151148.0,35.449,35.4955,35.3931,35.4676,151148.0
2017-11-29 10:10:00,38.17,38.17,38.13,38.14,7600.0,35.5048,35.5048,35.4676,35.4769,7600.0
2017-11-29 10:15:00,38.14,38.25,38.12,38.23,77968.0,35.4769,35.5792,35.4583,35.5606,77968.0
2017-11-29 10:20:00,38.24,38.37,38.24,38.37,16800.0,35.5699,35.6908,35.5699,35.6908,16800.0
2017-11-29 10:25:00,38.35,38.4,38.31,38.4,33196.0,35.6722,35.7187,35.635,35.7187,33196.0
2017-11-29 10:30:00,38.4,38.42,38.38,38.41,27128.0,35.7187,35.7373,35.7001,35.728,27128.0
2017-11-29 10:35:00,38.41,38.41,38.32,38.37,25816.0,35.728,35.728,35.6443,35.6908,25816.0
2017-11-29 10:40:00,38.33,38.37,38.3,38.34,11600.0,35.6536,35.6908,35.6257,35.6629,11600.0
2017-11-29 10:45:00,38.37,38.37,38.32,38.36,22200.0,35.6908,35.6908,35.6443,35.6815,22200.0
2017-11-29 10:50:00,38.37,38.4,38.34,38.34,17620.0,35.6908,35.7187,35.6629,35.6629,17620.0
2017-11-29 10:55:00,38.35,38.35,38.29,38.33,6400.0,35.6722,35.6722,35.6164,35.6536,6400.0
2017-11-29 11:00:00,38.34,38.37,38.31,38.35,11776.0,35.6629,35.6908,35.635,35.6722,11776.0
2017-11-29 11:05:00,38.36,38.37,38.33,38.33,14092.0,35.6815,35.6908,35.6536,35.6536,14092.0
2017-11-29 11:10:00,38.3,38.37,38.29,38.37,17868.0,35.6257,35.6908,35.6164,35.6908,17868.0
2017-11-29 11:15:00,38.36,38.42,38.36,38.4,9852.0,35.6815,35.7373,35.6815,35.7187,9852.0
2017-11-29 11:20:00,38.42,38.43,38.35,38.43,24096.0,35.7373,35.7466,35.6722,35.7466,24096.0
2017-11-29 11:25:00,38.41,38.42,38.37,38.42,19200.0,35.728,35.7373,35.6908,35.7373,19200.0
2017-11-29 11:30:00,38.4,38.42,38.38,38.41,13200.0,35.7187,35.7373,35.7001,35.728,13200.0
2017-11-29 11:35:00,38.42,38.45,38.41,38.45,16768.0,35.7373,35.7652,35.728,35.7652,16768.0
2017-11-29 11:40:00,38.44,38.44,38.39,38.43,41960.0,35.7559,35.7559,35.7094,35.7466,41960.0
2017-11-29 11:45:00,38.43,38.47,38.41,38.44,14400.0,35.7466,35.7838,35.728,35.7559,14400.0
2017-11-29 11:50:00,38.44,38.45,38.42,38.43,12000.0,35.7559,35.7652,35.7373,35.7466,12000.0
2017-11-29 11:55:00,38.43,38.46,38.43,38.43,14504.0,35.7466,35.7745,35.7466,35.7466,14504.0
2017-11-29 12:00:00,38.4,38.47,38.4,38.42,17944.0,35.7187,35.7838,35.7187,35.7373,17944.0
2017-11-29 12:05:00,38.41,38.46,38.37,38.46,10400.0,35.728,35.7745,35.6908,35.7745,10400.0
2017-11-29 12:10:00,38.45,38.45,38.37,38.39,9476.0,35.7652,35.7652,35.6908,35.7094,9476.0
2017-11-29 12:15:00,38.38,38.44,38.35,38.42,14400.0,35.7001,35.7559,35.6722,35.7373,14400.0
2017-11-29 12:20:00,38.41,38.41,38.35,38.35,3648.0,35.728,35.728,35.6722,35.6722,3648.0
2017-11-29 12:25:00,38.37,38.37,38.32,38.32,4800.0,35.6908,35.6908,35.6443,35.6443,4800.0
2017-11-29 12:30:00,38.3,38.33,38.29,38.32,12000.0,35.6257,35.6536,35.6164,35.6443,12000.0
2017-11-29 12:35:00,38.3,38.3,38.28,38.28,2000.0,35.6257,35.6257,35.6071,35.6071,2000.0
2017-11-29 12:40:00,38.3,38.42,38.3,38.35,22688.0,35.6257,35.7373,35.6257,35.6722,22688.0
2017-11-29 12:45:00,38.35,38.36,38.32,38.35,6952.0,35.6722,35.6815,35.6443,35.6722,6952.0
2017-11-29 12:50:00,38.35,38.35,38.3,38.3,4400.0,35.6722,35.6722,35.6257,35.6257,4400.0
2017-11-29 12:55:00,38.3,38.32,38.29,38.29,9224.0,35.6257,35.6443,35.6164,35.6164,9224.0
2017-11-29 13:00:00,38.3,38.3,38.25,38.27,10800.0,35.6257,35.6257,35.5792,35.5978,10800.0
2017-11-29 13:05:00,38.29,38.3,38.24,38.25,6984.0,35.6164,35.6257,35.5699,35.5792,6984.0
2017-11-29 13:10:00,38.26,38.26,38.24,38.26,9024.0,35.5885,35.5885,35.5699,35.5885,9024.0
2017-11-29 13:15:00,38.27,38.27,38.25,38.25,6000.0,35.5978,35.5978,35.5792,35.5792,6000.0
2017-11-29 13:20:00,38.25,38.25,38.25,38.25,10796.0,35.5792,35.5792,35.5792,35.5792,10796.0
2017-11-29 13:25:00,38.24,38.28,38.24,38.28,9932.0,35.5699,35.6071,35.5699,35.6071,9932.0
2017-11-29 13:30:00,38.28,38.29,38.24,38.25,15168.0,35.6071,35.6164,35.5699,35.5792,15168.0
2017-11-29 13:35:00,38.25,38.25,38.23,38.25,2800.0,35.5792,35.5792,35.5606,35.5792,2800.0
2017-11-29 13:40:00,38.24,38.26,38.24,38.26,9200.0,35.5699,35.5885,35.5699,35.5885,9200.0
2017-11-29 13:45:00,38.25,38.29,38.25,38.29,7440.0,35.5792,35.6164,35.5792,35.6164,7440.0
2017-11-29 13:50:00,38.28,38.29,38.22,38.24,13900.0,35.6071,35.6164,35.5513,35.5699,13900.0
2017-11-29 13:55:00,38.23,38.26,38.21,38.24,14520.0,35.5606,35.5885,35.542,35.5699,14520.0
2017-11-29 14:00:00,38.21,38.25,38.21,38.25,10996.0,35.542,35.5792,35.542,35.5792,10996.0
2017-11-29 14:05:00,38.25,38.29,38.24,38.29,19540.0,35.5792,35.6164,35.5699,35.6164,19540.0
2017-11-29 14:10:00,38.29,38.3,38.27,38.28,6960.0,35.6164,35.6257,35.5978,35.6071,6960.0
2017-11-29 14:15:00,38.27,38.27,38.24,38.26,10284.0,35.5978,35.5978,35.5699,35.5885,10284.0
2017-11-29 14:20:00,38.26,38.27,38.25,38.25,5600.0,35.5885,35.5978,35.5792,35.5792,5600.0
2017-11-29 14:25:00,38.25,38.28,38.23,38.28,17844.0,35.5792,35.6071,35.5606,35.6071,17844.0
2017-11-29 14:30:00,38.27,38.28,38.26,38.26,7200.0,35.5978,35.6071,35.5885,35.5885,7200.0
2017-11-29 14:35:00,38.26,38.27,38.24,38.25,21600.0,35.5885,35.5978,35.5699,35.5792,21600.0
2017-11-29 14:40:00,38.25,38.27,38.25,38.25,11812.0,35.5792,35.5978,35.5792,35.5792,11812.0
2017-11-29 14:45:00,38.25,38.27,38.25,38.27,11516.0,35.5792,35.5978,35.5792,35.5978,11516.0
2017-11-29 14:50:00,38.26,38.27,38.25,38.27,14524.0,35.5885,35.5978,35.5792,35.5978,14524.0
2017-11-29 14:55:00,38.27,38.27,38.24,38.24,27680.0,35.5978,35.5978,35.5699,35.5699,27680.0
2017-11-29 15:00:00,38.24,38.27,38.24,38.27,40788.0,35.5699,35.5978,35.5699,35.5978,40788.0
2017-11-29 15:05:00,38.25,38.27,38.24,38.26,16400.0,35.5792,35.5978,35.5699,35.5885,16400.0
2017-11-29 15:10:00,38.27,38.29,38.26,38.29,26572.0,35.5978,35.6164,35.5885,35.6164,26572.0
2017-11-29 15:15:00,38.29,38.3,38.27,38.29,24944.0,35.6164,35.6257,35.5978,35.6164,24944.0
2017-11-29 15:20:00,38.29,38.3,38.27,38.27,44884.0,35.6164,35.6257,35.5978,35.5978,44884.0
2017-11-29 15:25:00,38.29,38.3,38.28,38.29,27052.0,35.6164,35.6257,35.6071,35.6164,27052.0
2017-11-29 15:30:00,38.3,38.35,38.29,38.35,30416.0,35.6257,35.6722,35.6164,35.6722,30416.0
2017-11-29 15:35:00,38.35,38.35,38.32,38.33,45384.0,35.6722,35.6722,35.6443,35.6536,45384.0
2017-11-29 15:40:00,38.33,38.35,38.33,38.34,33692.0,35.6536,35.6722,35.6536,35.6629,33692.0
2017-11-29 15:45:00,38.34,38.37,38.34,38.36,69696.0,35.6629,35.6908,35.6629,35.6815,69696.0
2017-11-29 15:50:00,38.36,38.39,38.36,38.39,108808.0,35.6815,35.7094,35.6815,35.7094,108808.0
2017-11-29 15:55:00,38.39,38.45,38.39,38.44,250300.0,35.7094,35.7652,35.7094,35.7559,250300.0
2017-11-30 09:30:00,38.34,38.45,38.25,38.42,65112.0,35.6629,35.7652,35.5792,35.7373,65112.0
2017-11-30 09:35:00,38.4,38.48,38.4,38.47,11000.0,35.7187,35.7931,35.7187,35.7838,11000.0
2017-11-30 09:40:00,38.48,38.48,38.41,38.44,29840.0,35.7931,35.7931,35.728,35.7559,29840.0
2017-11-30 09:45:00,38.48,38.5,38.41,38.42,45008.0,35.7931,35.8117,35.728,35.7373,45008.0
2017-11-30 09:50:00,38.42,38.49,38.41,38.47,35048.0,35.7373,35.8024,35.728,35.7838,35048.0
2017-11-30 09:55:00,38.46,38.53,38.44,38.5,23340.0,35.7745,35.8396,35.7559,35.8117,23340.0
2017-11-30 10:00:00,38.52,38.55,38.46,38.55,30240.0,35.8303,35.8582,35.7745,35.8582,30240.0
2017-11-30 10:05:00,38.56,38.56,38.49,38.49,11200.0,35.8675,35.8675,35.8024,35.8024,11200.0
2017-11-30 10:10:00,38.49,38.54,38.49,38.5,29272.0,35.8024,35.8489,35.8024,35.8117,29272.0
2017-11-30 10:15:00,38.5,38.6,38.5,38.56,32956.0,35.8117,35.9047,35.8117,35.8675,32956.0
2017-11-30 10:20:00,38.58,38.62,38.56,38.59,11888.0,35.8861,35.9233,35.8675,35.8954,11888.0
2017-11-30 10:25:00,38.6,38.63,38.57,38.58,15164.0,35.9047,35.9326,35.8768,35.8861,15164.0
2017-11-30 10:30:00,38.6,38.7,38.6,38.69,27668.0,35.9047,35.9978,35.9047,35.9885,27668.0
2017-11-30 10:35:00,38.68,38.71,38.66,38.7,26316.0,35.9792,36.0071,35.9606,35.9978,26316.0
2017-11-30 10:40:00,38.7,38.73,38.68,38.73,16400.0,35.9978,36.0257,35.9792,36.0257,16400.0
2017-11-30 10:45:00,38.71,38.78,38.71,38.78,10208.0,36.0071,36.0722,36.0071,36.0722,10208.0
2017-11-30 10:50:00,38.78,38.81,38.75,38.78,32364.0,36.0722,36.1001,36.0443,36.0722,32364.0
2017-11-30 10:55:00,38.8,38.85,38.79,38.85,18776.0,36.0908,36.1373,36.0815,36.1373,18776.0
2017-11-30 11:00:00,38.86,38.88,38.8,38.84,26104.0,36.1466,36.1652,36.0908,36.128,26104.0
2017-11-30 11:05:00,38.8,38.85,38.78,38.84,13800.0,36.0908,36.1373,36.0722,36.128,13800.0
2017-11-30 11:10:00,38.85,38.89,38.82,38.89,15144.0,36.1373,36.1745,36.1094,36.1745,15144.0
2017-11-30 11:15:00,38.86,38.93,38.85,38.89,22672.0,36.1466,36.2117,36.1373,36.1745,22672.0
2017-11-30 11:20:00,38.89,38.91,38.86,38.9,19204.0,36.1745,36.1931,36.1466,36.1838,19204.0
2017-11-30 11:25:00,38.91,38.92,38.87,38.87,17484.0,36.1931,36.2024,36.1559,36.1559,17484.0
2017-11-30 11:30:00,38.86,38.86,38.8,38.82,17020.0,36.1466,36.1466,36.0908,36.1094,17020.0
2017-11-30 11:35:00,38.84,38.9,38.81,38.89,24012.0,36.128,36.1838,36.1001,36.1745,24012.0
2017-11-30 11:40:00,38.9,38.94,38.89,38.94,6400.0,36.1838,36.221,36.1745,36.221,6400.0
2017-11-30 11:45:00,38.93,38.96,38.92,38.94,16000.0,36.2117,36.2396,36.2024,36.221,16000.0
2017-11-30 11:50:00,38.93,38.95,38.91,38.95,12144.0,36.2117,36.2303,36.1931,36.2303,12144.0
2017-11-30 11:55:00,38.94,38.95,38.92,38.95,15076.0,36.221,36.2303,36.2024,36.2303,15076.0
2017-11-30 12:00:00,38.97,38.97,38.91,38.91,14900.0,36.2489,36.2489,36.1931,36.1931,14900.0
2017-11-30 12:05:00,38.92,39.0,38.92,39.0,27064.0,36.2024,36.2768,36.2024,36.2768,27064.0
2017-11-30 12:10:00,39.01,39.04,39.0,39.01,14332.0,36.2861,36.314,36.2768,36.2861,14332.0
2017-11-30 12:15:00,39.02,39.06,39.0,39.06,12888.0,36.2954,36.3326,36.2768,36.3326,12888.0
2017-11-30 12:20:00,39.07,39.08,39.05,39.07,6400.0,36.3419,36.3512,36.3233,36.3419,6400.0
2017-11-30 12:25:00,39.08,39.08,39.06,39.06,7200.0,36.3512,36.3512,36.3326,36.3326,7200.0
2017-11-30 12:30:00,39.06,39.1,39.06,39.1,7600.0,36.3326,36.3698,36.3326,36.3698,7600.0
2017-11-30 12:35:00,39.08,39.15,39.08,39.15,8680.0,36.3512,36.4163,36.3512,36.4163,8680.0
2017-11-30 12:40:00,39.16,39.19,39.13,39.15,27812.0,36.4256,36.4535,36.3977,36.4163,27812.0
2017-11-30 12:45:00,39.16,39.25,39.16,39.22,33560.0,36.4256,36.5094,36.4256,36.4814,33560.0
2017-11-30 12:50:00,39.2,39.21,39.16,39.17,11400.0,36.4628,36.4721,36.4256,36.4349,11400.0
2017-11-30 12:55:00,39.15,39.21,39.12,39.19,30524.0,36.4163,36.4721,36.3884,36.4535,30524.0
2017-11-30 13:00:00,39.19,39.2,39.17,39.19,5860.0,36.4535,36.4628,36.4349,36.4535,5860.0
2017-11-30 13:05:00,39.19,39.26,39.19,39.26,42632.0,36.4535,36.5187,36.4535,36.5187,42632.0
2017-11-30 13:10:00,39.26,39.28,39.24,39.26,15340.0,36.5187,36.5373,36.5001,36.5187,15340.0
2017-11-30 13:15:00,39.27,39.28,39.21,39.24,33264.0,36.528,36.5373,36.4721,36.5001,33264.0
2017-11-30 13:20:00,39.24,39.24,39.2,39.23,32000.0,36.5001,36.5001,36.4628,36.4908,32000.0
2017-11-30 13:25:00,39.22,39.29,39.2,39.27,11200.0,36.4814,36.5466,36.4628,36.528,11200.0
2017-11-30 13:30:00,39.25,39.28,39.24,39.26,19232.0,36.5094,36.5373,36.5001,36.5187,19232.0
2017-11-30 13:35:00,39.26,39.32,39.26,39.28,34120.0,36.5187,36.5745,36.5187,36.5373,34120.0
2017-11-30 13:40:00,39.27,39.28,39.18,39.18,13968.0,36.528,36.5373,36.4442,36.4442,13968.0
2017-11-30 13:45:00,39.19,39.27,39.19,39.25,31488.0,36.4535,36.528,36.4535,36.5094,31488.0
2017-11-30 13:50:00,39.25,39.26,39.21,39.24,16180.0,36.5094,36.5187,36.4721,36.5001,16180.0
2017-11-30 13:55:00,39.22,39.23,39.18,39.23,19324.0,36.4814,36.4908,36.4442,36.4908,19324.0
2017-11-30 14:00:00,39.22,39.24,39.19,39.24,24192.0,36.4814,36.5001,36.4535,36.5001,24192.0
2017-11-30 14:05:00,39.22,39.23,39.21,39.22,21216.0,36.4814,36.4908,36.4721,36.4814,21216.0
2017-11-30 14:10:00,39.22,39.23,39.21,39.22,26960.0,36.4814,36.4908,36.4721,36.4814,26960.0
2017-11-30 14:15:00,39.21,39.23,39.19,39.23,26276.0,36.4721,36.4908,36.4535,36.4908,26276.0
2017-11-30 14:20:00,39.24,39.24,39.22,39.22,22528.0,36.5001,36.5001,36.4814,36.4814,22528.0
2017-11-30 14:25:00,39.22,39.26,39.21,39.24,16756.0,36.4814,36.5187,36.4721,36.5001,16756.0
2017-11-30 14:30:00,39.27,39.27,39.24,39.25,13228.0,36.528,36.528,36.5001,36.5094,13228.0
2017-11-30 14:35:00,39.26,39.26,39.19,39.22,38196.0,36.5187,36.5187,36.4535,36.4814,38196.0
2017-11-30 14:40:00,39.22,39.24,39.22,39.23,15940.0,36.4814,36.5001,36.4814,36.4908,15940.0
2017-11-30 14:45:00,39.24,39.26,39.21,39.25,74016.0,36.5001,36.5187,36.4721,36.5094,74016.0
2017-11-30 14:50:00,39.24,39.25,39.22,39.22,47676.0,36.5001,36.5094,36.4814,36.4814,47676.0
2017-11-30 14:55:00,39.2,39.21,39.15,39.18,49008.0,36.4628,36.4721,36.4163,36.4442,49008.0
2017-11-30 15:00:00,39.16,39.24,39.13,39.2,136004.0,36.4256,36.5001,36.3977,36.4628,136004.0
2017-11-30 15:05:00,39.19,39.2,39.12,39.16,37840.0,36.4535,36.4628,36.3884,36.4256,37840.0
2017-11-30 15:10:00,39.15,39.23,39.15,39.23,32000.0,36.4163,36.4908,36.4163,36.4908,32000.0
2017-11-30 15:15:00,39.23,39.24,39.2,39.2,32000.0,36.4908,36.5001,36.4628,36.4628,32000.0
2017-11-30 15:20:00,39.2,39.22,39.19,39.19,43744.0,36.4628,36.4814,36.4535,36.4535,43744.0
2017-11-30 15:25:00,39.19,39.22,39.19,39.21,31840.0,36.4535,36.4814,36.4535,36.4721,31840.0
2017-11-30 15:30:00,39.21,39.22,39.18,39.2,63600.0,36.4721,36.4814,36.4442,36.4628,63600.0
2017-11-30 15:35:00,39.2,39.22,39.19,39.21,213172.0,36.4628,36.4814,36.4535,36.4721,213172.0
2017-11-30 15:40:00,39.21,39.22,39.2,39.22,48004.0,36.4721,36.4814,36.4628,36.4814,48004.0
2017-11-30 15:45:00,39.23,39.35,39.23,39.34,83664.0,36.4908,36.6024,36.4908,36.5931,83664.0
2017-11-30 15:50:00,39.34,39.4,39.34,39.39,156124.0,36.5931,36.6489,36.5931,36.6396,156124.0
2017-11-30 15:55:00,39.39,39.44,39.36,39.38,332332.0,36.6396,36.6861,36.6117,36.6303,332332.0
2017-12-01 09:30:00,39.3,39.49,39.3,39.47,47216.0,36.5559,36.7326,36.5559,36.714,47216.0
2017-12-01 09:35:00,39.47,39.47,39.4,39.42,13200.0,36.714,36.714,36.6489,36.6675,13200.0
2017-12-01 09:40:00,39.38,39.44,39.37,39.44,54436.0,36.6303,36.6861,36.621,36.6861,54436.0
2017-12-01 09:45:00,39.44,39.46,39.38,39.4,32580.0,36.6861,36.7047,36.6303,36.6489,32580.0
2017-12-01 09:50:00,39.37,39.39,39.34,39.39,11200.0,36.621,36.6396,36.5931,36.6396,11200.0
2017-12-01 09:55:00,39.38,39.41,39.35,39.37,8828.0,36.6303,36.6582,36.6024,36.621,8828.0
2017-12-01 10:00:00,39.37,39.4,39.32,39.32,46312.0,36.621,36.6489,36.5745,36.5745,46312.0
2017-12-01 10:05:00,39.35,39.44,39.35,39.44,24408.0,36.6024,36.6861,36.6024,36.6861,24408.0
2017-12-01 10:10:00,39.45,39.52,39.45,39.52,20400.0,36.6954,36.7605,36.6954,36.7605,20400.0
2017-12-01 10:15:00,39.5,39.56,39.48,39.56,21692.0,36.7419,36.7977,36.7233,36.7977,21692.0
2017-12-01 10:20:00,39.57,39.58,39.49,39.49,11948.0,36.807,36.8163,36.7326,36.7326,11948.0
2017-12-01 10:25:00,39.5,39.54,39.5,39.54,10800.0,36.7419,36.7791,36.7419,36.7791,10800.0
2017-12-01 10:30:00,39.55,39.61,39.49,39.49,16992.0,36.7884,36.8442,36.7326,36.7326,16992.0
2017-12-01 10:35:00,39.48,39.56,39.48,39.51,28000.0,36.7233,36.7977,36.7233,36.7512,28000.0
2017-12-01 10:40:00,39.5,39.53,39.49,39.5,14808.0,36.7419,36.7698,36.7326,36.7419,14808.0
2017-12-01 10:45:00,39.49,39.56,39.48,39.54,43680.0,36.7326,36.7977,36.7233,36.7791,43680.0
2017-12-01 10:50:00,39.55,39.55,39.52,39.52,10952.0,36.7884,36.7884,36.7605,36.7605,10952.0
2017-12-01 10:55:00,39.52,39.54,39.51,39.52,32684.0,36.7605,36.7791,36.7512,36.7605,32684.0
2017-12-01 11:00:00,39.51,39.54,39.51,39.54,31712.0,36.7512,36.7791,36.7512,36.7791,31712.0
2017-12-01 11:05:00,39.52,39.54,39.22,39.29,39508.0,36.7605,36.7791,36.4814,36.5466,39508.0
2017-12-01 11:10:00,39.27,39.27,38.94,39.18,75940.0,36.528,36.528,36.221,36.4442,75940.0
2017-12-01 11:15:00,39.21,39.27,39.15,39.24,62472.0,36.4721,36.528,36.4163,36.5001,62472.0
2017-12-01 11:20:00,39.24,39.26,39.06,39.08,56484.0,36.5001,36.5187,36.3326,36.3512,56484.0
2017-12-01 11:25:00,39.05,39.12,38.94,38.94,40932.0,36.3233,36.3884,36.221,36.221,40932.0
2017-12-01 11:30:00,38.9,38.95,38.76,38.93,23472.0,36.1838,36.2303,36.0536,36.2117,23472.0
2017-12-01 11:35:00,38.92,39.08,38.87,39.07,29424.0,36.2024,36.3512,36.1559,36.3419,29424.0
2017-12-01 11:40:00,39.04,39.2,39.04,39.18,60732.0,36.314,36.4628,36.314,36.4442,60732.0
2017-12-01 11:45:00,39.16,39.17,38.97,39.02,29364.0,36.4256,36.4349,36.2489,36.2954,29364.0
2017-12-01 11:50:00,38.99,39.15,38.98,39.1,33464.0,36.2675,36.4163,36.2582,36.3698,33464.0
2017-12-01 11:55:00,39.13,39.24,39.0,39.23,19200.0,36.3977,36.5001,36.2768,36.4908,19200.0
2017-12-01 12:00:00,39.23,39.27,39.16,39.25,25924.0,36.4908,36.528,36.4256,36.5094,25924.0
2017-12-01 12:05:00,39.25,39.34,39.22,39.29,44000.0,36.5094,36.5931,36.4814,36.5466,44000.0
2017-12-01 12:10:00,39.32,39.32,39.23,39.25,13772.0,36.5745,36.5745,36.4908,36.5094,13772.0
2017-12-01 12:15:00,39.29,39.34,39.25,39.34,19756.0,36.5466,36.5931,36.5094,36.5931,19756.0
2017-12-01 12:20:00,39.34,39.35,39.32,39.34,10800.0,36.5931,36.6024,36.5745,36.5931,10800.0
2017-12-01 12:25:00,39.31,39.32,39.26,39.28,8000.0,36.5652,36.5745,36.5187,36.5373,8000.0
2017-12-01 12:30:00,39.25,39.25,39.23,39.23,7200.0,36.5094,36.5094,36.4908,36.4908,7200.0
2017-12-01 12:35:00,39.24,39.31,39.23,39.3,8000.0,36.5001,36.5652,36.4908,36.5559,8000.0
2017-12-01 12:40:00,39.27,39.36,39.25,39.36,3200.0,36.528,36.6117,36.5094,36.6117,3200.0
2017-12-01 12:45:00,39.33,39.35,39.31,39.32,12132.0,36.5838,36.6024,36.5652,36.5745,12132.0
2017-12-01 12:50:00,39.33,39.4,39.31,39.32,23708.0,36.5838,36.6489,36.5652,36.5745,23708.0
2017-12-01 12:55:00,39.32,39.34,39.28,39.34,9604.0,36.5745,36.5931,36.5373,36.5931,9604.0
2017-12-01 13:00:00,39.32,39.35,39.3,39.34,7296.0,36.5745,36.6024,36.5559,36.5931,7296.0
2017-12-01 13:05:00,39.29,39.34,39.28,39.32,12556.0,36.5466,36.5931,36.5373,36.5745,12556.0
2017-12-01 13:10:00,39.3,39.38,39.3,39.36,14340.0,36.5559,36.6303,36.5559,36.6117,14340.0
2017-12-01 13:15:00,39.35,39.39,39.33,39.36,12000.0,36.6024,36.6396,36.5838,36.6117,12000.0
2017-12-01 13:20:00,39.37,39.44,39.37,39.44,24676.0,36.621,36.6861,36.621,36.6861,24676.0
2017-12-01 13:25:00,39.43,39.44,39.4,39.42,5600.0,36.6768,36.6861,36.6489,36.6675,5600.0
2017-12-01 13:30:00,39.41,39.49,39.38,39.49,8900.0,36.6582,36.7326,36.6303,36.7326,8900.0
2017-12-01 13:35:00,39.49,39.5,39.44,39.5,23628.0,36.7326,36.7419,36.6861,36.7419,23628.0
2017-12-01 13:40:00,39.48,39.48,39.44,39.45,2000.0,36.7233,36.7233,36.6861,36.6954,2000.0
2017-12-01 13:45:00,39.45,39.5,39.43,39.5,24608.0,36.6954,36.7419,36.6768,36.7419,24608.0
2017-12-01 13:50:00,39.49,39.51,39.43,39.46,7244.0,36.7326,36.7512,36.6768,36.7047,7244.0
2017-12-01 13:55:00,39.44,39.47,39.42,39.45,10000.0,36.6861,36.714,36.6675,36.6954,10000.0
2017-12-01 14:00:00,39.43,39.48,39.4,39.47,15600.0,36.6768,36.7233,36.6489,36.714,15600.0
2017-12-01 14:05:00,39.44,39.46,39.41,39.45,13600.0,36.6861,36.7047,36.6582,36.6954,13600.0
2017-12-01 14:10:00,39.45,39.45,39.43,39.44,4800.0,36.6954,36.6954,36.6768,36.6861,4800.0
2017-12-01 14:15:00,39.43,39.45,39.4,39.45,6400.0,36.6768,36.6954,36.6489,36.6954,6400.0
2017-12-01 14:20:00,39.42,39.45,39.42,39.43,3200.0,36.6675,36.6954,36.6675,36.6768,3200.0
2017-12-01 14:25:00,39.42,39.46,39.42,39.45,17200.0,36.6675,36.7047,36.6675,36.6954,17200.0
2017-12-01 14:30:00,39.44,39.44,39.41,39.42,7600.0,36.6861,36.6861,36.6582,36.6675,7600.0
2017-12-01 14:35:00,39.42,39.43,39.4,39.42,14004.0,36.6675,36.6768,36.6489,36.6675,14004.0
2017-12-01 14:40:00,39.42,39.42,39.37,39.38,18032.0,36.6675,36.6675,36.621,36.6303,18032.0
2017-12-01 14:45:00,39.38,39.4,39.37,39.4,14080.0,36.6303,36.6489,36.621,36.6489,14080.0
2017-12-01 14:50:00,39.38,39.4,39.37,39.37,13200.0,36.6303,36.6489,36.621,36.621,13200.0
2017-12-01 14:55:00,39.39,39.4,39.36,39.39,15532.0,36.6396,36.6489,36.6117,36.6396,15532.0
2017-12-01 15:00:00,39.37,39.38,39.31,39.37,23436.0,36.621,36.6303,36.5652,36.621,23436.0
2017-12-01 15:05:00,39.35,39.38,39.32,39.37,14852.0,36.6024,36.6303,36.5745,36.621,14852.0
2017-12-01 15:10:00,39.35,39.38,39.35,39.35,10000.0,36.6024,36.6303,36.6024,36.6024,10000.0
2017-12-01 15:15:00,39.37,39.38,39.36,39.36,12800.0,36.621,36.6303,36.6117,36.6117,12800.0
2017-12-01 15:20:00,39.37,39.38,39.35,39.36,16968.0,36.621,36.6303,36.6024,36.6117,16968.0
2017-12-01 15:25:00,39.35,39.38,39.35,39.36,23200.0,36.6024,36.6303,36.6024,36.6117,23200.0
2017-12-01 15:30:00,39.35,39.37,39.34,39.35,25708.0,36.6024,36.621,36.5931,36.6024,25708.0
2017-12-01 15:35:00,39.36,39.38,39.35,39.35,19600.0,36.6117,36.6303,36.6024,36.6024,19600.0
2017-12-01 15:40:00,39.36,39.46,39.36,39.45,34860.0,36.6117,36.7047,36.6117,36.6954,34860.0
2017-12-01 15:45:00,39.43,39.43,39.39,39.4,41696.0,36.6768,36.6768,36.6396,36.6489,41696.0
2017-12-01 15:50:00,39.4,39.41,39.33,39.35,91264.0,36.6489,36.6582,36.5838,36.6024,91264.0
2017-12-01 15:55:00,39.35,39.39,39.35,39.38,128876.0,36.6024,36.6396,36.6024,36.6303,128876.0
2017-12-04 09:30:00,39.6,39.77,39.46,39.76,39900.0,36.8349,36.993,36.7047,36.9837,39900.0
2017-12-04 09:35:00,39.78,39.78,39.58,39.62,16600.0,37.0023,37.0023,36.8163,36.8535,16600.0
2017-12-04 09:40:00,39.69,39.72,39.53,39.59,26856.0,36.9186,36.9465,36.7698,36.8256,26856.0
2017-12-04 09:45:00,39.6,39.64,39.54,39.57,37332.0,36.8349,36.8721,36.7791,36.807,37332.0
2017-12-04 09:50:00,39.59,39.6,39.52,39.58,7588.0,36.8256,36.8349,36.7605,36.8163,7588.0
2017-12-04 09:55:00,39.59,39.67,39.59,39.65,28920.0,36.8256,36.9,36.8256,36.8814,28920.0
2017-12-04 10:00:00,39.64,39.69,39.59,39.65,30764.0,36.8721,36.9186,36.8256,36.8814,30764.0
2017-12-04 10:05:00,39.63,39.7,39.63,39.69,36880.0,36.8628,36.9279,36.8628,36.9186,36880.0
2017-12-04 10:10:00,39.68,39.68,39.55,39.55,10240.0,36.9093,36.9093,36.7884,36.7884,10240.0
2017-12-04 10:15:00,39.55,39.62,39.53,39.59,26396.0,36.7884,36.8535,36.7698,36.8256,26396.0
2017-12-04 10:20:00,39.54,39.54,39.4,39.41,30400.0,36.7791,36.7791,36.6489,36.6582,30400.0
2017-12-04 10:25:00,39.4,39.59,39.38,39.56,25596.0,36.6489,36.8256,36.6303,36.7977,25596.0
2017-12-04 10:30:00,39.55,39.55,39.51,39.52,4000.0,36.7884,36.7884,36.7512,36.7605,4000.0
2017-12-04 10:35:00,39.52,39.54,39.5,39.52,10824.0,36.7605,36.7791,36.7419,36.7605,10824.0
2017-12-04 10:40:00,39.51,39.55,39.41,39.42,28000.0,36.7512,36.7884,36.6582,36.6675,28000.0
2017-12-04 10:45:00,39.41,39.52,39.41,39.52,26048.0,36.6582,36.7605,36.6582,36.7605,26048.0
2017-12-04 10:50:00,39.53,39.53,39.4,39.47,45000.0,36.7698,36.7698,36.6489,36.714,45000.0
2017-12-04 10:55:00,39.4,39.46,39.4,39.46,9008.0,36.6489,36.7047,36.6489,36.7047,9008.0
2017-12-04 11:00:00,39.44,39.51,39.44,39.51,19508.0,36.6861,36.7512,36.6861,36.7512,19508.0
2017-12-04 11:05:00,39.49,39.51,39.45,39.49,17176.0,36.7326,36.7512,36.6954,36.7326,17176.0
2017-12-04 11:10:00,39.47,39.52,39.47,39.51,18000.0,36.714,36.7605,36.714,36.7512,18000.0
2017-12-04 11:15:00,39.52,39.52,39.49,39.52,15628.0,36.7605,36.7605,36.7326,36.7605,15628.0
2017-12-04 11:20:00,39.52,39.55,39.51,39.54,11388.0,36.7605,36.7884,36.7512,36.7791,11388.0
2017-12-04 11:25:00,39.52,39.56,39.51,39.54,20600.0,36.7605,36.7977,36.7512,36.7791,20600.0
2017-12-04 11:30:00,39.54,39.58,39.51,39.51,12800.0,36.7791,36.8163,36.7512,36.7512,12800.0
2017-12-04 11:35:00,39.51,39.59,39.51,39.59,9600.0,36.7512,36.8256,36.7512,36.8256,9600.0
2017-12-04 11:40:00,39.58,39.6,39.57,39.58,21684.0,36.8163,36.8349,36.807,36.8163,21684.0
2017-12-04 11:45:00,39.57,39.58,39.51,39.55,8000.0,36.807,36.8163,36.7512,36.7884,8000.0
2017-12-04 11:50:00,39.52,39.56,39.52,39.55,15200.0,36.7605,36.7977,36.7605,36.7884,15200.0
2017-12-04 11:55:00,39.54,39.56,39.51,39.54,13872.0,36.7791,36.7977,36.7512,36.7791,13872.0
2017-12-04 12:00:00,39.53,39.55,39.52,39.54,4040.0,36.7698,36.7884,36.7605,36.7791,4040.0
2017-12-04 12:05:00,39.54,39.58,39.54,39.58,16044.0,36.7791,36.8163,36.7791,36.8163,16044.0
2017-12-04 12:10:00,39.58,39.59,39.56,39.58,15200.0,36.8163,36.8256,36.7977,36.8163,15200.0
2017-12-04 12:15:00,39.57,39.66,39.57,39.66,22332.0,36.807,36.8907,36.807,36.8907,22332.0
2017-12-04 12:20:00,39.66,39.68,39.6,39.62,56684.0,36.8907,36.9093,36.8349,36.8535,56684.0
2017-12-04 12:25:00,39.63,39.67,39.6,39.65,51160.0,36.8628,36.9,36.8349,36.8814,51160.0
2017-12-04 12:30:00,39.63,39.67,39.62,39.65,70764.0,36.8628,36.9,36.8535,36.8814,70764.0
2017-12-04 12:35:00,39.65,39.7,39.64,39.67,32872.0,36.8814,36.9279,36.8721,36.9,32872.0
2017-12-04 12:40:00,39.66,39.74,39.66,39.73,31380.0,36.8907,36.9651,36.8907,36.9558,31380.0
2017-12-04 12:45:00,39.71,39.77,39.71,39.77,68896.0,36.9372,36.993,36.9372,36.993,68896.0
2017-12-04 12:50:00,39.76,39.84,39.74,39.8,65552.0,36.9837,37.0582,36.9651,37.0209,65552.0
2017-12-04 12:55:00,39.79,39.83,39.78,39.78,30876.0,37.0116,37.0489,37.0023,37.0023,30876.0
2017-12-04 13:00:00,39.74,39.77,39.74,39.74,6800.0,36.9651,36.993,36.9651,36.9651,6800.0
2017-12-04 13:05:00,39.76,39.79,39.74,39.77,50788.0,36.9837,37.0116,36.9651,36.993,50788.0
2017-12-04 13:10:00,39.75,39.75,39.73,39.73,9120.0,36.9744,36.9744,36.9558,36.9558,9120.0
2017-12-04 13:15:00,39.73,39.74,39.7,39.73,29616.0,36.9558,36.9651,36.9279,36.9558,29616.0
2017-12-04 13:20:00,39.74,39.79,39.72,39.77,26360.0,36.9651,37.0116,36.9465,36.993,26360.0
2017-12-04 13:25:00,39.79,39.79,39.73,39.74,7360.0,37.0116,37.0116,36.9558,36.9651,7360.0
2017-12-04 13:30:00,39.75,39.75,39.71,39.74,10840.0,36.9744,36.9744,36.9372,36.9651,10840.0
2017-12-04 13:35:00,39.75,39.77,39.72,39.72,23052.0,36.9744,36.993,36.9465,36.9465,23052.0
2017-12-04 13:40:00,39.73,39.74,39.71,39.73,9628.0,36.9558,36.9651,36.9372,36.9558,9628.0
2017-12-04 13:45:00,39.76,39.78,39.76,39.76,22124.0,36.9837,37.0023,36.9837,36.9837,22124.0
2017-12-04 13:50:00,39.77,39.77,39.75,39.75,8676.0,36.993,36.993,36.9744,36.9744,8676.0
2017-12-04 13:55:00,39.75,39.79,39.75,39.79,6800.0,36.9744,37.0116,36.9744,37.0116,6800.0
2017-12-04 14:00:00,39.77,39.77,39.76,39.76,6000.0,36.993,36.993,36.9837,36.9837,6000.0
2017-12-04 14:05:00,39.77,39.79,39.76,39.76,25336.0,36.993,37.0116,36.9837,36.9837,25336.0
2017-12-04 14:10:00,39.74,39.75,39.72,39.72,10800.0,36.9651,36.9744,36.9465,36.9465,10800.0
2017-12-04 14:15:00,39.72,39.72,39.65,39.65,7200.0,36.9465,36.9465,36.8814,36.8814,7200.0
2017-12-04 14:20:00,39.65,39.67,39.65,39.66,19220.0,36.8814,36.9,36.8814,36.8907,19220.0
2017-12-04 14:25:00,39.66,39.79,39.64,39.77,72732.0,36.8907,37.0116,36.8721,36.993,72732.0
2017-12-04 14:30:00,39.73,39.79,39.7,39.73,55044.0,36.9558,37.0116,36.9279,36.9558,55044.0
2017-12-04 14:35:00,39.73,39.92,39.73,39.84,97912.0,36.9558,37.1326,36.9558,37.0582,97912.0
2017-12-04 14:40:00,39.85,39.87,39.81,39.85,22088.0,37.0675,37.0861,37.0303,37.0675,22088.0
2017-12-04 14:45:00,39.85,39.9,39.85,39.88,22400.0,37.0675,37.114,37.0675,37.0954,22400.0
2017-12-04 14:50:00,39.88,39.91,39.87,39.88,18800.0,37.0954,37.1233,37.0861,37.0954,18800.0
2017-12-04 14:55:00,39.87,39.89,39.83,39.83,16248.0,37.0861,37.1047,37.0489,37.0489,16248.0
2017-12-04 15:00:00,39.83,39.84,39.79,39.84,22600.0,37.0489,37.0582,37.0116,37.0582,22600.0
2017-12-04 15:05:00,39.84,39.88,39.82,39.88,14176.0,37.0582,37.0954,37.0396,37.0954,14176.0
2017-12-04 15:10:00,39.87,39.88,39.84,39.85,24016.0,37.0861,37.0954,37.0582,37.0675,24016.0
2017-12-04 15:15:00,39.84,39.85,39.83,39.83,4800.0,37.0582,37.0675,37.0489,37.0489,4800.0
2017-12-04 15:20:00,39.84,39.89,39.84,39.89,41332.0,37.0582,37.1047,37.0582,37.1047,41332.0
2017-12-04 15:25:00,39.89,39.91,39.88,39.89,30672.0,37.1047,37.1233,37.0954,37.1047,30672.0
2017-12-04 15:30:00,39.88,39.91,39.81,39.84,72620.0,37.0954,37.1233,37.0303,37.0582,72620.0
2017-12-04 15:35:00,39.84,39.85,39.81,39.84,51696.0,37.0582,37.0675,37.0303,37.0582,51696.0
2017-12-04 15:40:00,39.84,39.84,39.81,39.83,49296.0,37.0582,37.0582,37.0303,37.0489,49296.0
2017-12-04 15:45:00,39.84,39.86,39.83,39.83,76452.0,37.0582,37.0768,37.0489,37.0489,76452.0
2017-12-04 15:50:00,39.78,39.8,39.7,39.72,111656.0,37.0023,37.0209,36.9279,36.9465,111656.0
2017-12-04 15:55:00,39.71,39.72,39.67,39.68,104788.0,36.9372,36.9465,36.9,36.9093,104788.0
2017-12-05 09:30:00,39.72,39.88,39.61,39.63,41268.0,36.9465,37.0954,36.8442,36.8628,41268.0
2017-12-05 09:35:00,39.59,39.6,39.34,39.34,17280.0,36.8256,36.8349,36.5931,36.5931,17280.0
2017-12-05 09:40:00,39.38,39.76,39.38,39.73,48628.0,36.6303,36.9837,36.6303,36.9558,48628.0
2017-12-05 09:45:00,39.74,39.75,39.52,39.52,16724.0,36.9651,36.9744,36.7605,36.7605,16724.0
2017-12-05 09:50:00,39.55,39.6,39.51,39.58,23320.0,36.7884,36.8349,36.7512,36.8163,23320.0
2017-12-05 09:55:00,39.59,39.65,39.57,39.62,35844.0,36.8256,36.8814,36.807,36.8535,35844.0
2017-12-05 10:00:00,39.59,39.67,39.59,39.67,16240.0,36.8256,36.9,36.8256,36.9,16240.0
2017-12-05 10:05:00,39.67,39.71,39.61,39.65,10800.0,36.9,36.9372,36.8442,36.8814,10800.0
2017-12-05 10:10:00,39.65,39.68,39.63,39.65,11572.0,36.8814,36.9093,36.8628,36.8814,11572.0
2017-12-05 10:15:00,39.66,39.68,39.61,39.68,22928.0,36.8907,36.9093,36.8442,36.9093,22928.0
2017-12-05 10:20:00,39.69,39.69,39.63,39.64,20808.0,36.9186,36.9186,36.8628,36.8721,20808.0
2017-12-05 10:25:00,39.64,39.71,39.64,39.66,40092.0,36.8721,36.9372,36.8721,36.8907,40092.0
2017-12-05 10:30:00,39.66,39.68,39.63,39.66,37608.0,36.8907,36.9093,36.8628,36.8907,37608.0
2017-12-05 10:35:00,39.65,39.68,39.63,39.65,12000.0,36.8814,36.9093,36.8628,36.8814,12000.0
2017-12-05 10:40:00,39.65,39.67,39.64,39.64,4668.0,36.8814,36.9,36.8721,36.8721,4668.0
2017-12-05 10:45:00,39.66,39.66,39.6,39.62,16200.0,36.8907,36.8907,36.8349,36.8535,16200.0
2017-12-05 10:50:00,39.61,39.65,39.61,39.62,11200.0,36.8442,36.8814,36.8442,36.8535,11200.0
2017-12-05 10:55:00,39.62,39.67,39.62,39.63,4000.0,36.8535,36.9,36.8535,36.8628,4000.0
2017-12-05 11:00:00,39.62,39.67,39.6,39.6,12800.0,36.8535,36.9,36.8349,36.8349,12800.0
2017-12-05 11:05:00,39.61,39.63,39.6,39.61,19272.0,36.8442,36.8628,36.8349,36.8442,19272.0
2017-12-05 11:10:00,39.61,39.62,39.59,39.6,12716.0,36.8442,36.8535,36.8256,36.8349,12716.0
2017-12-05 11:15:00,39.56,39.61,39.56,39.6,10800.0,36.7977,36.8442,36.7977,36.8349,10800.0
2017-12-05 11:20:00,39.6,39.61,39.55,39.57,32000.0,36.8349,36.8442,36.7884,36.807,32000.0
2017-12-05 11:25:00,39.56,39.59,39.49,39.49,24000.0,36.7977,36.8256,36.7326,36.7326,24000.0
2017-12-05 11:30:00,39.49,39.51,39.48,39.49,15744.0,36.7326,36.7512,36.7233,36.7326,15744.0
2017-12-05 11:35:00,39.5,39.54,39.48,39.52,18800.0,36.7419,36.7791,36.7233,36.7605,18800.0
2017-12-05 11:40:00,39.49,39.54,39.49,39.52,9600.0,36.7326,36.7791,36.7326,36.7605,9600.0
2017-12-05 11:45:00,39.52,39.55,39.52,39.53,18460.0,36.7605,36.7884,36.7605,36.7698,18460.0
2017-12-05 11:50:00,39.55,39.56,39.53,39.53,9200.0,36.7884,36.7977,36.7698,36.7698,9200.0
2017-12-05 11:55:00,39.56,39.56,39.52,39.55,21600.0,36.7977,36.7977,36.7605,36.7884,21600.0
2017-12-05 12:00:00,39.54,39.56,39.48,39.5,36800.0,36.7791,36.7977,36.7233,36.7419,36800.0
2017-12-05 12:05:00,39.47,39.5,39.42,39.42,23200.0,36.714,36.7419,36.6675,36.6675,23200.0
2017-12-05 12:10:00,39.41,39.41,39.37,39.37,25844.0,36.6582,36.6582,36.621,36.621,25844.0
2017-12-05 12:15:00,39.37,39.38,39.35,39.36,9200.0,36.621,36.6303,36.6024,36.6117,9200.0
2017-12-05 12:20:00,39.37,39.37,39.35,39.37,15976.0,36.621,36.621,36.6024,36.621,15976.0
2017-12-05 12:25:00,39.37,39.38,39.37,39.38,6000.0,36.621,36.6303,36.621,36.6303,6000.0
2017-12-05 12:30:00,39.36,39.4,39.35,39.37,8624.0,36.6117,36.6489,36.6024,36.621,8624.0
2017-12-05 12:35:00,39.36,39.39,39.35,39.39,10376.0,36.6117,36.6396,36.6024,36.6396,10376.0
2017-12-05 12:40:00,39.4,39.4,39.37,39.38,6212.0,36.6489,36.6489,36.621,36.6303,6212.0
2017-12-05 12:45:00,39.38,39.38,39.35,39.36,14000.0,36.6303,36.6303,36.6024,36.6117,14000.0
2017-12-05 12:50:00,39.37,39.37,39.33,39.34,40948.0,36.621,36.621,36.5838,36.5931,40948.0
2017-12-05 12:55:00,39.33,39.35,39.3,39.33,36572.0,36.5838,36.6024,36.5559,36.5838,36572.0
2017-12-05 13:00:00,39.3,39.33,39.27,39.3,69380.0,36.5559,36.5838,36.528,36.5559,69380.0
2017-12-05 13:05:00,39.31,39.33,39.27,39.33,12388.0,36.5652,36.5838,36.528,36.5838,12388.0
2017-12-05 13:10:00,39.31,39.34,39.29,39.31,9292.0,36.5652,36.5931,36.5466,36.5652,9292.0
2017-12-05 13:15:00,39.3,39.32,39.29,39.32,10528.0,36.5559,36.5745,36.5466,36.5745,10528.0
2017-12-05 13:20:00,39.35,39.36,39.32,39.36,3200.0,36.6024,36.6117,36.5745,36.6117,3200.0
2017-12-05 13:25:00,39.33,39.33,39.33,39.33,800.0,36.5838,36.5838,36.5838,36.5838,800.0
2017-12-05 13:30:00,39.34,39.36,39.31,39.33,15200.0,36.5931,36.6117,36.5652,36.5838,15200.0
2017-12-05 13:35:00,39.31,39.34,39.31,39.34,4000.0,36.5652,36.5931,36.5652,36.5931,4000.0
2017-12-05 13:40:00,39.35,39.35,39.3,39.35,18400.0,36.6024,36.6024,36.5559,36.6024,18400.0
2017-12-05 13:45:00,39.33,39.33,39.31,39.33,4000.0,36.5838,36.5838,36.5652,36.5838,4000.0
2017-12-05 13:50:00,39.34,39.34,39.32,39.32,6000.0,36.5931,36.5931,36.5745,36.5745,6000.0
2017-12-05 13:55:00,39.31,39.33,39.3,39.33,29824.0,36.5652,36.5838,36.5559,36.5838,29824.0
2017-12-05 14:00:00,39.32,39.32,39.29,39.29,6772.0,36.5745,36.5745,36.5466,36.5466,6772.0
2017-12-05 14:05:00,39.28,39.3,39.27,39.29,4800.0,36.5373,36.5559,36.528,36.5466,4800.0
2017-12-05 14:10:00,39.27,39.3,39.27,39.28,8000.0,36.528,36.5559,36.528,36.5373,8000.0
2017-12-05 14:15:00,39.27,39.27,39.21,39.22,13852.0,36.528,36.528,36.4721,36.4814,13852.0
2017-12-05 14:20:00,39.21,39.21,39.17,39.17,3676.0,36.4721,36.4721,36.4349,36.4349,3676.0
2017-12-05 14:25:00,39.18,39.2,39.17,39.19,10932.0,36.4442,36.4628,36.4349,36.4535,10932.0
2017-12-05 14:30:00,39.19,39.19,39.15,39.15,8400.0,36.4535,36.4535,36.4163,36.4163,8400.0
2017-12-05 14:35:00,39.16,39.16,39.11,39.11,9324.0,36.4256,36.4256,36.3791,36.3791,9324.0
2017-12-05 14:40:00,39.13,39.17,39.13,39.17,24024.0,36.3977,36.4349,36.3977,36.4349,24024.0
2017-12-05 14:45:00,39.18,39.19,39.13,39.13,7760.0,36.4442,36.4535,36.3977,36.3977,7760.0
2017-12-05 14:50:00,39.12,39.15,39.12,39.13,15000.0,36.3884,36.4163,36.3884,36.3977,15000.0
2017-12-05 14:55:00,39.13,39.13,39.1,39.12,8504.0,36.3977,36.3977,36.3698,36.3884,8504.0
2017-12-05 15:00:00,39.13,39.13,39.11,39.12,8108.0,36.3977,36.3977,36.3791,36.3884,8108.0
2017-12-05 15:05:00,39.12,39.14,39.12,39.13,9088.0,36.3884,36.407,36.3884,36.3977,9088.0
2017-12-05 15:10:00,39.12,39.15,39.12,39.13,14676.0,36.3884,36.4163,36.3884,36.3977,14676.0
2017-12-05 15:15:00,39.13,39.13,39.1,39.11,13628.0,36.3977,36.3977,36.3698,36.3791,13628.0
2017-12-05 15:20:00,39.11,39.13,39.11,39.13,21500.0,36.3791,36.3977,36.3791,36.3977,21500.0
2017-12-05 15:25:00,39.13,39.16,39.13,39.16,17600.0,36.3977,36.4256,36.3977,36.4256,17600.0
2017-12-05 15:30:00,39.14,39.15,39.13,39.13,26372.0,36.407,36.4163,36.3977,36.3977,26372.0
2017-12-05 15:35:00,39.14,39.14,39.13,39.13,19368.0,36.407,36.407,36.3977,36.3977,19368.0
2017-12-05 15:40:00,39.13,39.18,39.13,39.16,41652.0,36.3977,36.4442,36.3977,36.4256,41652.0
2017-12-05 15:45:00,39.16,39.17,39.09,39.1,45780.0,36.4256,36.4349,36.3605,36.3698,45780.0
2017-12-05 15:50:00,39.1,39.1,39.02,39.04,101772.0,36.3698,36.3698,36.2954,36.314,101772.0
2017-12-05 15:55:00,39.05,39.1,39.05,39.07,142616.0,36.3233,36.3698,36.3233,36.3419,142616.0
2017-12-06 09:30:00,39.22,39.22,39.04,39.2,63980.0,36.4814,36.4814,36.314,36.4628,63980.0
2017-12-06 09:35:00,39.22,39.3,39.21,39.24,13228.0,36.4814,36.5559,36.4721,36.5001,13228.0
2017-12-06 09:40:00,39.16,39.22,39.16,39.21,2064.0,36.4256,36.4814,36.4256,36.4721,2064.0
2017-12-06 09:45:00,39.23,39.25,39.21,39.25,6400.0,36.4908,36.5094,36.4721,36.5094,6400.0
2017-12-06 09:50:00,39.27,39.29,39.22,39.26,6324.0,36.528,36.5466,36.4814,36.5187,6324.0
2017-12-06 09:55:00,39.29,39.36,39.29,39.36,2000.0,36.5466,36.6117,36.5466,36.6117,2000.0
2017-12-06 10:00:00,39.37,39.39,39.32,39.32,7736.0,36.621,36.6396,36.5745,36.5745,7736.0
2017-12-06 10:05:00,39.37,39.4,39.36,39.38,10396.0,36.621,36.6489,36.6117,36.6303,10396.0
2017-12-06 10:10:00,39.38,39.4,39.37,39.38,4588.0,36.6303,36.6489,36.621,36.6303,4588.0
2017-12-06 10:15:00,39.38,39.38,39.3,39.34,10000.0,36.6303,36.6303,36.5559,36.5931,10000.0
2017-12-06 10:20:00,39.35,39.35,39.29,39.3,16800.0,36.6024,36.6024,36.5466,36.5559,16800.0
2017-12-06 10:25:00,39.29,39.3,39.27,39.27,2800.0,36.5466,36.5559,36.528,36.528,2800.0
2017-12-06 10:30:00,39.29,39.38,39.29,39.34,12400.0,36.5466,36.6303,36.5466,36.5931,12400.0
2017-12-06 10:35:00,39.32,39.32,39.3,39.3,5200.0,36.5745,36.5745,36.5559,36.5559,5200.0
2017-12-06 10:40:00,39.28,39.31,39.23,39.23,12400.0,36.5373,36.5652,36.4908,36.4908,12400.0
2017-12-06 10:45:00,39.27,39.29,39.24,39.24,2800.0,36.528,36.5466,36.5001,36.5001,2800.0
2017-12-06 10:50:00,39.25,39.26,39.24,39.26,1600.0,36.5094,36.5187,36.5001,36.5187,1600.0
2017-12-06 10:55:00,39.3,39.34,39.24,39.28,12328.0,36.5559,36.5931,36.5001,36.5373,12328.0
2017-12-06 11:00:00,39.27,39.3,39.25,39.26,9320.0,36.528,36.5559,36.5094,36.5187,9320.0
2017-12-06 11:05:00,39.26,39.29,39.26,39.29,6400.0,36.5187,36.5466,36.5187,36.5466,6400.0
2017-12-06 11:10:00,39.3,39.33,39.29,39.32,8800.0,36.5559,36.5838,36.5466,36.5745,8800.0
2017-12-06 11:15:00,39.33,39.33,39.31,39.32,6400.0,36.5838,36.5838,36.5652,36.5745,6400.0
2017-12-06 11:20:00,39.33,39.37,39.3,39.3,11200.0,36.5838,36.621,36.5559,36.5559,11200.0
2017-12-06 11:25:00,39.31,39.31,39.27,39.27,7600.0,36.5652,36.5652,36.528,36.528,7600.0
2017-12-06 11:30:00,39.26,39.27,39.24,39.27,8000.0,36.5187,36.528,36.5001,36.528,8000.0
2017-12-06 11:35:00,39.26,39.27,39.24,39.26,10400.0,36.5187,36.528,36.5001,36.5187,10400.0
2017-12-06 11:40:00,39.27,39.27,39.26,39.26,3600.0,36.528,36.528,36.5187,36.5187,3600.0
2017-12-06 11:45:00,39.27,39.27,39.24,39.27,20144.0,36.528,36.528,36.5001,36.528,20144.0
2017-12-06 11:50:00,39.27,39.27,39.26,39.26,800.0,36.528,36.528,36.5187,36.5187,800.0
2017-12-06 11:55:00,39.26,39.28,39.23,39.28,21628.0,36.5187,36.5373,36.4908,36.5373,21628.0
2017-12-06 12:00:00,39.23,39.26,39.22,39.24,9248.0,36.4908,36.5187,36.4814,36.5001,9248.0
2017-12-06 12:05:00,39.25,39.25,39.25,39.25,1200.0,36.5094,36.5094,36.5094,36.5094,1200.0
2017-12-06 12:10:00,39.24,39.26,39.23,39.23,3832.0,36.5001,36.5187,36.4908,36.4908,3832.0
2017-12-06 12:15:00,39.22,39.22,39.2,39.2,3000.0,36.4814,36.4814,36.4628,36.4628,3000.0
2017-12-06 12:20:00,39.2,39.2,39.16,39.16,3600.0,36.4628,36.4628,36.4256,36.4256,3600.0
2017-12-06 12:25:00,39.16,39.19,39.14,39.19,8336.0,36.4256,36.4535,36.407,36.4535,8336.0
2017-12-06 12:30:00,39.19,39.23,39.19,39.22,7200.0,36.4535,36.4908,36.4535,36.4814,7200.0
2017-12-06 12:35:00,39.23,39.24,39.2,39.21,10600.0,36.4908,36.5001,36.4628,36.4721,10600.0
2017-12-06 12:40:00,39.19,39.19,39.18,39.19,3200.0,36.4535,36.4535,36.4442,36.4535,3200.0
2017-12-06 12:45:00,39.19,39.21,39.19,39.2,5396.0,36.4535,36.4721,36.4535,36.4628,5396.0
2017-12-06 12:50:00,39.21,39.22,39.2,39.21,3600.0,36.4721,36.4814,36.4628,36.4721,3600.0
2017-12-06 12:55:00,39.19,39.2,39.18,39.18,2800.0,36.4535,36.4628,36.4442,36.4442,2800.0
2017-12-06 13:00:00,39.18,39.2,39.17,39.17,5528.0,36.4442,36.4628,36.4349,36.4349,5528.0
2017-12-06 13:05:00,39.16,39.17,39.16,39.17,7200.0,36.4256,36.4349,36.4256,36.4349,7200.0
2017-12-06 13:10:00,39.17,39.21,39.17,39.21,2800.0,36.4349,36.4721,36.4349,36.4721,2800.0
2017-12-06 13:15:00,39.21,39.22,39.19,39.22,5476.0,36.4721,36.4814,36.4535,36.4814,5476.0
2017-12-06 13:20:00,39.22,39.22,39.19,39.19,1200.0,36.4814,36.4814,36.4535,36.4535,1200.0
2017-12-06 13:25:00,39.2,39.21,39.2,39.2,4400.0,36.4628,36.4721,36.4628,36.4628,4400.0
2017-12-06 13:30:00,39.19,39.23,39.19,39.23,4324.0,36.4535,36.4908,36.4535,36.4908,4324.0
2017-12-06 13:35:00,39.24,39.27,39.24,39.27,8000.0,36.5001,36.528,36.5001,36.528,8000.0
2017-12-06 13:40:00,39.28,39.28,39.27,39.27,1600.0,36.5373,36.5373,36.528,36.528,1600.0
2017-12-06 13:45:00,39.26,39.28,39.25,39.25,7200.0,36.5187,36.5373,36.5094,36.5094,7200.0
2017-12-06 13:50:00,39.26,39.29,39.26,39.26,15036.0,36.5187,36.5466,36.5187,36.5187,15036.0
2017-12-06 13:55:00,39.25,39.27,39.23,39.24,13200.0,36.5094,36.528,36.4908,36.5001,13200.0
2017-12-06 14:00:00,39.23,39.29,39.23,39.29,3972.0,36.4908,36.5466,36.4908,36.5466,3972.0
2017-12-06 14:05:00,39.3,39.3,39.26,39.27,6688.0,36.5559,36.5559,36.5187,36.528,6688.0
2017-12-06 14:10:00,39.27,39.27,39.25,39.25,4428.0,36.528,36.528,36.5094,36.5094,4428.0
2017-12-06 14:15:00,39.25,39.26,39.25,39.26,1200.0,36.5094,36.5187,36.5094,36.5187,1200.0
2017-12-06 14:20:00,39.25,39.26,39.24,39.24,5200.0,36.5094,36.5187,36.5001,36.5001,5200.0
2017-12-06 14:25:00,39.23,39.25,39.22,39.23,6108.0,36.4908,36.5094,36.4814,36.4908,6108.0
2017-12-06 14:30:00,39.23,39.24,39.22,39.24,2400.0,36.4908,36.5001,36.4814,36.5001,2400.0
2017-12-06 14:35:00,39.25,39.29,39.24,39.27,12556.0,36.5094,36.5466,36.5001,36.528,12556.0
2017-12-06 14:40:00,39.27,39.28,39.26,39.27,14664.0,36.528,36.5373,36.5187,36.528,14664.0
2017-12-06 14:45:00,39.27,39.28,39.25,39.27,6800.0,36.528,36.5373,36.5094,36.528,6800.0
2017-12-06 14:50:00,39.26,39.27,39.24,39.24,4000.0,36.5187,36.528,36.5001,36.5001,4000.0
2017-12-06 14:55:00,39.24,39.24,39.19,39.2,4000.0,36.5001,36.5001,36.4535,36.4628,4000.0
2017-12-06 15:00:00,39.21,39.22,39.21,39.22,9200.0,36.4721,36.4814,36.4721,36.4814,9200.0
2017-12-06 15:05:00,39.23,39.23,39.21,39.21,7268.0,36.4908,36.4908,36.4721,36.4721,7268.0
2017-12-06 15:10:00,39.21,39.22,39.21,39.21,2800.0,36.4721,36.4814,36.4721,36.4721,2800.0
2017-12-06 15:15:00,39.2,39.21,39.18,39.2,11476.0,36.4628,36.4721,36.4442,36.4628,11476.0
2017-12-06 15:20:00,39.19,39.2,39.17,39.19,13200.0,36.4535,36.4628,36.4349,36.4535,13200.0
2017-12-06 15:25:00,39.2,39.21,39.18,39.19,16728.0,36.4628,36.4721,36.4442,36.4535,16728.0
2017-12-06 15:30:00,39.19,39.22,39.18,39.18,15000.0,36.4535,36.4814,36.4442,36.4442,15000.0
2017-12-06 15:35:00,39.17,39.19,39.15,39.15,15612.0,36.4349,36.4535,36.4163,36.4163,15612.0
2017-12-06 15:40:00,39.15,39.17,39.13,39.16,24552.0,36.4163,36.4349,36.3977,36.4256,24552.0
2017-12-06 15:45:00,39.17,39.18,39.15,39.15,27280.0,36.4349,36.4442,36.4163,36.4163,27280.0
2017-12-06 15:50:00,39.12,39.14,39.09,39.1,61732.0,36.3884,36.407,36.3605,36.3698,61732.0
2017-12-06 15:55:00,39.1,39.13,39.09,39.13,78496.0,36.3698,36.3977,36.3605,36.3977,78496.0
2017-12-07 09:30:00,39.01,39.01,39.0,39.01,97728.0,36.2861,36.2861,36.2768,36.2861,97728.0
2017-12-07 09:35:00,39.01,39.01,39.01,39.01,0.0,36.2861,36.2861,36.2861,36.2861,0.0
2017-12-07 09:40:00,39.01,39.01,39.01,39.01,0.0,36.2861,36.2861,36.2861,36.2861,0.0
2017-12-07 09:45:00,39.19,39.25,39.17,39.25,3600.0,36.4535,36.5094,36.4349,36.5094,3600.0
2017-12-07 09:50:00,39.24,39.26,39.16,39.16,14284.0,36.5001,36.5187,36.4256,36.4256,14284.0
2017-12-07 09:55:00,39.19,39.29,39.11,39.28,10000.0,36.4535,36.5466,36.3791,36.5373,10000.0
2017-12-07 10:00:00,39.26,39.26,39.17,39.17,8400.0,36.5187,36.5187,36.4349,36.4349,8400.0
2017-12-07 10:05:00,39.17,39.19,39.14,39.14,8292.0,36.4349,36.4535,36.407,36.407,8292.0
2017-12-07 10:10:00,39.17,39.19,39.17,39.17,5600.0,36.4349,36.4535,36.4349,36.4349,5600.0
2017-12-07 10:15:00,39.14,39.14,39.12,39.12,3704.0,36.407,36.407,36.3884,36.3884,3704.0
2017-12-07 10:20:00,39.12,39.15,39.12,39.15,4000.0,36.3884,36.4163,36.3884,36.4163,4000.0
2017-12-07 10:25:00,39.15,39.17,39.15,39.17,1200.0,36.4163,36.4349,36.4163,36.4349,1200.0
2017-12-07 10:30:00,39.17,39.21,39.17,39.19,38732.0,36.4349,36.4721,36.4349,36.4535,38732.0
2017-12-07 10:35:00,39.21,39.28,39.19,39.28,4800.0,36.4721,36.5373,36.4535,36.5373,4800.0
2017-12-07 10:40:00,39.3,39.31,39.3,39.31,5508.0,36.5559,36.5652,36.5559,36.5652,5508.0
2017-12-07 10:45:00,39.31,39.35,39.31,39.35,2416.0,36.5652,36.6024,36.5652,36.6024,2416.0
2017-12-07 10:50:00,39.34,39.35,39.31,39.31,5200.0,36.5931,36.6024,36.5652,36.5652,5200.0
2017-12-07 10:55:00,39.31,39.37,39.31,39.35,3916.0,36.5652,36.621,36.5652,36.6024,3916.0
2017-12-07 11:00:00,39.36,39.36,39.35,39.36,1600.0,36.6117,36.6117,36.6024,36.6117,1600.0
2017-12-07 11:05:00,39.35,39.42,39.34,39.36,20112.0,36.6024,36.6675,36.5931,36.6117,20112.0
2017-12-07 11:10:00,39.36,39.4,39.36,39.39,2400.0,36.6117,36.6489,36.6117,36.6396,2400.0
2017-12-07 11:15:00,39.39,39.41,39.36,39.41,11796.0,36.6396,36.6582,36.6117,36.6582,11796.0
2017-12-07 11:20:00,39.42,39.44,39.42,39.43,1600.0,36.6675,36.6861,36.6675,36.6768,1600.0
2017-12-07 11:25:00,39.44,39.44,39.44,39.44,800.0,36.6861,36.6861,36.6861,36.6861,800.0
2017-12-07 11:30:00,39.43,39.51,39.43,39.5,10472.0,36.6768,36.7512,36.6768,36.7419,10472.0
2017-12-07 11:35:00,39.49,39.49,39.47,39.48,2400.0,36.7326,36.7326,36.714,36.7233,2400.0
2017-12-07 11:40:00,39.47,39.49,39.47,39.48,4000.0,36.714,36.7326,36.714,36.7233,4000.0
2017-12-07 11:45:00,39.48,39.49,39.47,39.48,4800.0,36.7233,36.7326,36.714,36.7233,4800.0
2017-12-07 11:50:00,39.48,39.49,39.47,39.49,7200.0,36.7233,36.7326,36.714,36.7326,7200.0
2017-12-07 11:55:00,39.49,39.58,39.49,39.58,7620.0,36.7326,36.8163,36.7326,36.8163,7620.0
2017-12-07 12:00:00,39.57,39.63,39.55,39.63,10400.0,36.807,36.8628,36.7884,36.8628,10400.0
2017-12-07 12:05:00,39.63,39.65,39.56,39.59,18292.0,36.8628,36.8814,36.7977,36.8256,18292.0
2017-12-07 12:10:00,39.63,39.68,39.61,39.68,11880.0,36.8628,36.9093,36.8442,36.9093,11880.0
2017-12-07 12:15:00,39.68,39.72,39.67,39.72,12488.0,36.9093,36.9465,36.9,36.9465,12488.0
2017-12-07 12:20:00,39.67,39.68,39.64,39.65,5604.0,36.9,36.9093,36.8721,36.8814,5604.0
2017-12-07 12:25:00,39.65,39.65,39.6,39.6,6412.0,36.8814,36.8814,36.8349,36.8349,6412.0
2017-12-07 12:30:00,39.62,39.63,39.58,39.59,7200.0,36.8535,36.8628,36.8163,36.8256,7200.0
2017-12-07 12:35:00,39.59,39.6,39.57,39.57,5836.0,36.8256,36.8349,36.807,36.807,5836.0
2017-12-07 12:40:00,39.57,39.59,39.56,39.58,1676.0,36.807,36.8256,36.7977,36.8163,1676.0
2017-12-07 12:45:00,39.59,39.6,39.54,39.56,5216.0,36.8256,36.8349,36.7791,36.7977,5216.0
2017-12-07 12:50:00,39.57,39.59,39.57,39.59,4132.0,36.807,36.8256,36.807,36.8256,4132.0
2017-12-07 12:55:00,39.56,39.61,39.56,39.61,3600.0,36.7977,36.8442,36.7977,36.8442,3600.0
2017-12-07 13:00:00,39.6,39.67,39.59,39.6,15600.0,36.8349,36.9,36.8256,36.8349,15600.0
2017-12-07 13:05:00,39.61,39.63,39.59,39.6,5736.0,36.8442,36.8628,36.8256,36.8349,5736.0
2017-12-07 13:10:00,39.6,39.6,39.57,39.59,5600.0,36.8349,36.8349,36.807,36.8256,5600.0
2017-12-07 13:15:00,39.58,39.6,39.57,39.6,3216.0,36.8163,36.8349,36.807,36.8349,3216.0
2017-12-07 13:20:00,39.58,39.61,39.57,39.6,3448.0,36.8163,36.8442,36.807,36.8349,3448.0
2017-12-07 13:25:00,39.6,39.63,39.59,39.59,3620.0,36.8349,36.8628,36.8256,36.8256,3620.0
2017-12-07 13:30:00,39.6,39.63,39.6,39.61,4780.0,36.8349,36.8628,36.8349,36.8442,4780.0
2017-12-07 13:35:00,39.61,39.68,39.61,39.68,3800.0,36.8442,36.9093,36.8442,36.9093,3800.0
2017-12-07 13:40:00,39.65,39.66,39.65,39.66,2400.0,36.8814,36.8907,36.8814,36.8907,2400.0
2017-12-07 13:45:00,39.63,39.63,39.59,39.6,10400.0,36.8628,36.8628,36.8256,36.8349,10400.0
2017-12-07 13:50:00,39.61,39.61,39.59,39.61,5200.0,36.8442,36.8442,36.8256,36.8442,5200.0
2017-12-07 13:55:00,39.62,39.63,39.61,39.62,2000.0,36.8535,36.8628,36.8442,36.8535,2000.0
2017-12-07 14:00:00,39.63,39.64,39.62,39.62,7268.0,36.8628,36.8721,36.8535,36.8535,7268.0
2017-12-07 14:05:00,39.62,39.62,39.61,39.61,2000.0,36.8535,36.8535,36.8442,36.8442,2000.0
2017-12-07 14:10:00,39.6,39.6,39.58,39.58,4400.0,36.8349,36.8349,36.8163,36.8163,4400.0
2017-12-07 14:15:00,39.58,39.58,39.54,39.54,5200.0,36.8163,36.8163,36.7791,36.7791,5200.0
2017-12-07 14:20:00,39.54,39.55,39.53,39.54,5100.0,36.7791,36.7884,36.7698,36.7791,5100.0
2017-12-07 14:25:00,39.55,39.56,39.52,39.54,7600.0,36.7884,36.7977,36.7605,36.7791,7600.0
2017-12-07 14:30:00,39.54,39.55,39.52,39.53,7600.0,36.7791,36.7884,36.7605,36.7698,7600.0
2017-12-07 14:35:00,39.52,39.52,39.47,39.47,13600.0,36.7605,36.7605,36.714,36.714,13600.0
2017-12-07 14:40:00,39.46,39.47,39.44,39.44,10504.0,36.7047,36.714,36.6861,36.6861,10504.0
2017-12-07 14:45:00,39.43,39.46,39.43,39.46,7600.0,36.6768,36.7047,36.6768,36.7047,7600.0
2017-12-07 14:50:00,39.48,39.49,39.46,39.49,6400.0,36.7233,36.7326,36.7047,36.7326,6400.0
2017-12-07 14:55:00,39.49,39.49,39.47,39.48,5864.0,36.7326,36.7326,36.714,36.7233,5864.0
2017-12-07 15:00:00,39.49,39.49,39.46,39.47,9760.0,36.7326,36.7326,36.7047,36.714,9760.0
2017-12-07 15:05:00,39.47,39.48,39.46,39.47,108120.0,36.714,36.7233,36.7047,36.714,108120.0
2017-12-07 15:10:00,39.46,39.47,39.46,39.46,5540.0,36.7047,36.714,36.7047,36.7047,5540.0
2017-12-07 15:15:00,39.46,39.47,39.45,39.47,2800.0,36.7047,36.714,36.6954,36.714,2800.0
2017-12-07 15:20:00,39.46,39.5,39.45,39.49,7928.0,36.7047,36.7419,36.6954,36.7326,7928.0
2017-12-07 15:25:00,39.5,39.5,39.48,39.49,10436.0,36.7419,36.7419,36.7233,36.7326,10436.0
2017-12-07 15:30:00,39.49,39.5,39.47,39.49,8800.0,36.7326,36.7419,36.714,36.7326,8800.0
2017-12-07 15:35:00,39.49,39.5,39.49,39.49,9020.0,36.7326,36.7419,36.7326,36.7326,9020.0
2017-12-07 15:40:00,39.49,39.49,39.45,39.45,22396.0,36.7326,36.7326,36.6954,36.6954,22396.0
2017-12-07 15:45:00,39.44,39.45,39.42,39.44,25928.0,36.6861,36.6954,36.6675,36.6861,25928.0
2017-12-07 15:50:00,39.44,39.47,39.43,39.47,22200.0,36.6861,36.714,36.6768,36.714,22200.0
2017-12-07 15:55:00,39.47,39.5,39.46,39.5,69200.0,36.714,36.7419,36.7047,36.7419,69200.0
2017-12-08 09:30:00,39.63,39.63,39.54,39.54,21604.0,36.8628,36.8628,36.7791,36.7791,21604.0
2017-12-08 09:35:00,39.52,39.58,39.46,39.58,7208.0,36.7605,36.8163,36.7047,36.8163,7208.0
2017-12-08 09:40:00,39.57,39.63,39.56,39.57,19996.0,36.807,36.8628,36.7977,36.807,19996.0
2017-12-08 09:45:00,39.6,39.61,39.52,39.59,32000.0,36.8349,36.8442,36.7605,36.8256,32000.0
2017-12-08 09:50:00,39.61,39.63,39.61,39.61,4000.0,36.8442,36.8628,36.8442,36.8442,4000.0
2017-12-08 09:55:00,39.6,39.62,39.6,39.62,800.0,36.8349,36.8535,36.8349,36.8535,800.0
2017-12-08 10:00:00,39.61,39.68,39.6,39.67,5600.0,36.8442,36.9093,36.8349,36.9,5600.0
2017-12-08 10:05:00,39.68,39.73,39.68,39.72,39524.0,36.9093,36.9558,36.9093,36.9465,39524.0
2017-12-08 10:10:00,39.73,39.75,39.71,39.71,5864.0,36.9558,36.9744,36.9372,36.9372,5864.0
2017-12-08 10:15:00,39.72,39.72,39.68,39.7,13972.0,36.9465,36.9465,36.9093,36.9279,13972.0
2017-12-08 10:20:00,39.7,39.71,39.69,39.71,19200.0,36.9279,36.9372,36.9186,36.9372,19200.0
2017-12-08 10:25:00,39.73,39.73,39.7,39.7,4800.0,36.9558,36.9558,36.9279,36.9279,4800.0
2017-12-08 10:30:00,39.71,39.76,39.71,39.76,7200.0,36.9372,36.9837,36.9372,36.9837,7200.0
2017-12-08 10:35:00,39.76,39.77,39.76,39.77,2800.0,36.9837,36.993,36.9837,36.993,2800.0
2017-12-08 10:40:00,39.76,39.76,39.73,39.75,7000.0,36.9837,36.9837,36.9558,36.9744,7000.0
2017-12-08 10:45:00,39.76,39.77,39.76,39.77,800.0,36.9837,36.993,36.9837,36.993,800.0
2017-12-08 10:50:00,39.74,39.77,39.74,39.77,1660.0,36.9651,36.993,36.9651,36.993,1660.0
2017-12-08 10:55:00,39.74,39.75,39.71,39.72,7600.0,36.9651,36.9744,36.9372,36.9465,7600.0
2017-12-08 11:00:00,39.74,39.74,39.74,39.74,800.0,36.9651,36.9651,36.9651,36.9651,800.0
2017-12-08 11:05:00,39.72,39.74,39.71,39.72,6000.0,36.9465,36.9651,36.9372,36.9465,6000.0
2017-12-08 11:10:00,39.71,39.73,39.71,39.73,3776.0,36.9372,36.9558,36.9372,36.9558,3776.0
2017-12-08 11:15:00,39.74,39.74,39.73,39.74,800.0,36.9651,36.9651,36.9558,36.9651,800.0
2017-12-08 11:20:00,39.73,39.76,39.73,39.75,14412.0,36.9558,36.9837,36.9558,36.9744,14412.0
2017-12-08 11:25:00,39.75,39.75,39.7,39.7,9200.0,36.9744,36.9744,36.9279,36.9279,9200.0
2017-12-08 11:30:00,39.72,39.73,39.7,39.71,7136.0,36.9465,36.9558,36.9279,36.9372,7136.0
2017-12-08 11:35:00,39.7,39.73,39.7,39.73,3600.0,36.9279,36.9558,36.9279,36.9558,3600.0
2017-12-08 11:40:00,39.73,39.75,39.73,39.75,2400.0,36.9558,36.9744,36.9558,36.9744,2400.0
2017-12-08 11:45:00,39.74,39.75,39.73,39.73,8252.0,36.9651,36.9744,36.9558,36.9558,8252.0
2017-12-08 11:50:00,39.74,39.76,39.73,39.76,19400.0,36.9651,36.9837,36.9558,36.9837,19400.0
2017-12-08 11:55:00,39.77,39.77,39.77,39.77,400.0,36.993,36.993,36.993,36.993,400.0
2017-12-08 12:00:00,39.77,39.77,39.73,39.73,5600.0,36.993,36.993,36.9558,36.9558,5600.0
2017-12-08 12:05:00,39.74,39.75,39.74,39.74,4616.0,36.9651,36.9744,36.9651,36.9651,4616.0
2017-12-08 12:10:00,39.74,39.74,39.71,39.72,8836.0,36.9651,36.9651,36.9372,36.9465,8836.0
2017-12-08 12:15:00,39.73,39.75,39.73,39.75,4512.0,36.9558,36.9744,36.9558,36.9744,4512.0
2017-12-08 12:20:00,39.75,39.75,39.74,39.75,6656.0,36.9744,36.9744,36.9651,36.9744,6656.0
2017-12-08 12:25:00,39.74,39.76,39.74,39.75,15200.0,36.9651,36.9837,36.9651,36.9744,15200.0
2017-12-08 12:30:00,39.77,39.77,39.77,39.77,400.0,36.993,36.993,36.993,36.993,400.0
2017-12-08 12:35:00,39.77,39.77,39.77,39.77,400.0,36.993,36.993,36.993,36.993,400.0
2017-12-08 12:40:00,39.77,39.77,39.77,39.77,0.0,36.993,36.993,36.993,36.993,0.0
2017-12-08 12:45:00,39.76,39.77,39.75,39.77,7200.0,36.9837,36.993,36.9744,36.993,7200.0
2017-12-08 12:50:00,39.77,39.78,39.77,39.78,2908.0,36.993,37.0023,36.993,37.0023,2908.0
2017-12-08 12:55:00,39.77,39.77,39.75,39.75,2400.0,36.993,36.993,36.9744,36.9744,2400.0
2017-12-08 13:00:00,39.74,39.76,39.74,39.76,2216.0,36.9651,36.9837,36.9651,36.9837,2216.0
2017-12-08 13:05:00,39.76,39.77,39.76,39.77,2400.0,36.9837,36.993,36.9837,36.993,2400.0
2017-12-08 13:10:00,39.76,39.77,39.75,39.75,6192.0,36.9837,36.993,36.9744,36.9744,6192.0
2017-12-08 13:15:00,39.74,39.75,39.74,39.75,1200.0,36.9651,36.9744,36.9651,36.9744,1200.0
2017-12-08 13:20:00,39.76,39.76,39.75,39.75,5200.0,36.9837,36.9837,36.9744,36.9744,5200.0
2017-12-08 13:25:00,39.75,39.75,39.75,39.75,0.0,36.9744,36.9744,36.9744,36.9744,0.0
2017-12-08 13:30:00,39.75,39.76,39.74,39.76,2000.0,36.9744,36.9837,36.9651,36.9837,2000.0
2017-12-08 13:35:00,39.77,39.77,39.75,39.75,800.0,36.993,36.993,36.9744,36.9744,800.0
2017-12-08 13:40:00,39.77,39.77,39.75,39.75,5200.0,36.993,36.993,36.9744,36.9744,5200.0
2017-12-08 13:45:00,39.74,39.74,39.74,39.74,400.0,36.9651,36.9651,36.9651,36.9651,400.0
2017-12-08 13:50:00,39.74,39.75,39.73,39.73,8000.0,36.9651,36.9744,36.9558,36.9558,8000.0
2017-12-08 13:55:00,39.72,39.75,39.72,39.75,7204.0,36.9465,36.9744,36.9465,36.9744,7204.0
2017-12-08 14:00:00,39.76,39.77,39.76,39.77,800.0,36.9837,36.993,36.9837,36.993,800.0
2017-12-08 14:05:00,39.76,39.77,39.74,39.74,13480.0,36.9837,36.993,36.9651,36.9651,13480.0
2017-12-08 14:10:00,39.75,39.76,39.74,39.74,13600.0,36.9744,36.9837,36.9651,36.9651,13600.0
2017-12-08 14:15:00,39.73,39.74,39.7,39.7,82456.0,36.9558,36.9651,36.9279,36.9279,82456.0
2017-12-08 14:20:00,39.69,39.7,39.66,39.68,14736.0,36.9186,36.9279,36.8907,36.9093,14736.0
2017-12-08 14:25:00,39.69,39.72,39.69,39.7,2400.0,36.9186,36.9465,36.9186,36.9279,2400.0
2017-12-08 14:30:00,39.72,39.72,39.7,39.72,10000.0,36.9465,36.9465,36.9279,36.9465,10000.0
2017-12-08 14:35:00,39.73,39.74,39.71,39.74,18520.0,36.9558,36.9651,36.9372,36.9651,18520.0
2017-12-08 14:40:00,39.74,39.74,39.73,39.74,7584.0,36.9651,36.9651,36.9558,36.9651,7584.0
2017-12-08 14:45:00,39.75,39.75,39.74,39.74,6144.0,36.9744,36.9744,36.9651,36.9651,6144.0
2017-12-08 14:50:00,39.75,39.75,39.74,39.74,6000.0,36.9744,36.9744,36.9651,36.9651,6000.0
2017-12-08 14:55:00,39.74,39.74,39.7,39.7,7200.0,36.9651,36.9651,36.9279,36.9279,7200.0
2017-12-08 15:00:00,39.71,39.74,39.71,39.72,15784.0,36.9372,36.9651,36.9372,36.9465,15784.0
2017-12-08 15:05:00,39.71,39.73,39.71,39.73,3200.0,36.9372,36.9558,36.9372,36.9558,3200.0
2017-12-08 15:10:00,39.72,39.73,39.71,39.72,12400.0,36.9465,36.9558,36.9372,36.9465,12400.0
2017-12-08 15:15:00,39.72,39.72,39.7,39.72,6904.0,36.9465,36.9465,36.9279,36.9465,6904.0
2017-12-08 15:20:00,39.72,39.74,39.72,39.74,8488.0,36.9465,36.9651,36.9465,36.9651,8488.0
2017-12-08 15:25:00,39.74,39.74,39.72,39.72,6400.0,36.9651,36.9651,36.9465,36.9465,6400.0
2017-12-08 15:30:00,39.72,39.74,39.72,39.74,1600.0,36.9465,36.9651,36.9465,36.9651,1600.0
2017-12-08 15:35:00,39.73,39.76,39.73,39.76,22044.0,36.9558,36.9837,36.9558,36.9837,22044.0
2017-12-08 15:40:00,39.75,39.76,39.74,39.76,13268.0,36.9744,36.9837,36.9651,36.9837,13268.0
2017-12-08 15:45:00,39.75,39.76,39.74,39.75,25332.0,36.9744,36.9837,36.9651,36.9744,25332.0
2017-12-08 15:50:00,39.76,39.78,39.71,39.76,41140.0,36.9837,37.0023,36.9372,36.9837,41140.0
2017-12-08 15:55:00,39.76,39.8,39.76,39.8,87032.0,36.9837,37.0209,36.9837,37.0209,87032.0
2017-12-11 09:30:00,39.74,39.88,39.72,39.85,33964.0,36.9651,37.0954,36.9465,37.0675,33964.0
2017-12-11 09:35:00,39.85,39.96,39.84,39.87,11500.0,37.0675,37.1698,37.0582,37.0861,11500.0
2017-12-11 09:40:00,39.85,39.92,39.79,39.85,29196.0,37.0675,37.1326,37.0116,37.0675,29196.0
2017-12-11 09:45:00,39.79,39.84,39.67,39.71,17584.0,37.0116,37.0582,36.9,36.9372,17584.0
2017-12-11 09:50:00,39.7,39.76,39.7,39.76,2800.0,36.9279,36.9837,36.9279,36.9837,2800.0
2017-12-11 09:55:00,39.74,39.78,39.69,39.76,26384.0,36.9651,37.0023,36.9186,36.9837,26384.0
2017-12-11 10:00:00,39.74,39.95,39.74,39.88,23448.0,36.9651,37.1605,36.9651,37.0954,23448.0
2017-12-11 10:05:00,39.85,39.86,39.78,39.78,6000.0,37.0675,37.0768,37.0023,37.0023,6000.0
2017-12-11 10:10:00,39.81,39.81,39.75,39.79,8492.0,37.0303,37.0303,36.9744,37.0116,8492.0
2017-12-11 10:15:00,39.83,39.84,39.75,39.79,12096.0,37.0489,37.0582,36.9744,37.0116,12096.0
2017-12-11 10:20:00,39.79,39.8,39.74,39.8,20528.0,37.0116,37.0209,36.9651,37.0209,20528.0
2017-12-11 10:25:00,39.77,39.8,39.73,39.74,80240.0,36.993,37.0209,36.9558,36.9651,80240.0
2017-12-11 10:30:00,39.72,39.73,39.66,39.67,95284.0,36.9465,36.9558,36.8907,36.9,95284.0
2017-12-11 10:35:00,39.67,39.69,39.63,39.68,23512.0,36.9,36.9186,36.8628,36.9093,23512.0
2017-12-11 10:40:00,39.68,39.71,39.66,39.69,60120.0,36.9093,36.9372,36.8907,36.9186,60120.0
2017-12-11 10:45:00,39.65,39.68,39.65,39.67,9352.0,36.8814,36.9093,36.8814,36.9,9352.0
2017-12-11 10:50:00,39.67,39.69,39.66,39.69,15000.0,36.9,36.9186,36.8907,36.9186,15000.0
2017-12-11 10:55:00,39.68,39.68,39.65,39.67,11600.0,36.9093,36.9093,36.8814,36.9,11600.0
2017-12-11 11:00:00,39.67,39.68,39.66,39.66,5676.0,36.9,36.9093,36.8907,36.8907,5676.0
2017-12-11 11:05:00,39.66,39.67,39.65,39.66,9292.0,36.8907,36.9,36.8814,36.8907,9292.0
2017-12-11 11:10:00,39.67,39.67,39.64,39.64,5968.0,36.9,36.9,36.8721,36.8721,5968.0
2017-12-11 11:15:00,39.64,39.67,39.64,39.66,18400.0,36.8721,36.9,36.8721,36.8907,18400.0
2017-12-11 11:20:00,39.65,39.65,39.62,39.62,17840.0,36.8814,36.8814,36.8535,36.8535,17840.0
2017-12-11 11:25:00,39.62,39.62,39.6,39.62,33560.0,36.8535,36.8535,36.8349,36.8535,33560.0
2017-12-11 11:30:00,39.61,39.62,39.59,39.61,6400.0,36.8442,36.8535,36.8256,36.8442,6400.0
2017-12-11 11:35:00,39.6,39.62,39.58,39.59,8000.0,36.8349,36.8535,36.8163,36.8256,8000.0
2017-12-11 11:40:00,39.59,39.61,39.57,39.6,8244.0,36.8256,36.8442,36.807,36.8349,8244.0
2017-12-11 11:45:00,39.59,39.6,39.58,39.6,4468.0,36.8256,36.8349,36.8163,36.8349,4468.0
2017-12-11 11:50:00,39.6,39.63,39.6,39.63,6124.0,36.8349,36.8628,36.8349,36.8628,6124.0
2017-12-11 11:55:00,39.61,39.62,39.6,39.61,8800.0,36.8442,36.8535,36.8349,36.8442,8800.0
2017-12-11 12:00:00,39.6,39.62,39.6,39.61,1200.0,36.8349,36.8535,36.8349,36.8442,1200.0
2017-12-11 12:05:00,39.6,39.63,39.6,39.62,5308.0,36.8349,36.8628,36.8349,36.8535,5308.0
2017-12-11 12:10:00,39.62,39.62,39.6,39.6,6400.0,36.8535,36.8535,36.8349,36.8349,6400.0
2017-12-11 12:15:00,39.59,39.61,39.59,39.61,6616.0,36.8256,36.8442,36.8256,36.8442,6616.0
2017-12-11 12:20:00,39.6,39.61,39.6,39.61,4800.0,36.8349,36.8442,36.8349,36.8442,4800.0
2017-12-11 12:25:00,39.6,39.6,39.59,39.59,4800.0,36.8349,36.8349,36.8256,36.8256,4800.0
2017-12-11 12:30:00,39.6,39.6,39.58,39.59,5600.0,36.8349,36.8349,36.8163,36.8256,5600.0
2017-12-11 12:35:00,39.58,39.58,39.55,39.56,7600.0,36.8163,36.8163,36.7884,36.7977,7600.0
2017-12-11 12:40:00,39.56,39.57,39.54,39.57,9620.0,36.7977,36.807,36.7791,36.807,9620.0
2017-12-11 12:45:00,39.57,39.6,39.55,39.55,12264.0,36.807,36.8349,36.7884,36.7884,12264.0
2017-12-11 12:50:00,39.56,39.57,39.55,39.56,5200.0,36.7977,36.807,36.7884,36.7977,5200.0
2017-12-11 12:55:00,39.56,39.57,39.55,39.56,6000.0,36.7977,36.807,36.7884,36.7977,6000.0
2017-12-11 13:00:00,39.55,39.55,39.53,39.54,5800.0,36.7884,36.7884,36.7698,36.7791,5800.0
2017-12-11 13:05:00,39.54,39.57,39.54,39.56,2400.0,36.7791,36.807,36.7791,36.7977,2400.0
2017-12-11 13:10:00,39.55,39.55,39.53,39.53,5200.0,36.7884,36.7884,36.7698,36.7698,5200.0
2017-12-11 13:15:00,39.54,39.54,39.51,39.52,5732.0,36.7791,36.7791,36.7512,36.7605,5732.0
2017-12-11 13:20:00,39.52,39.53,39.51,39.53,3200.0,36.7605,36.7698,36.7512,36.7698,3200.0
2017-12-11 13:25:00,39.54,39.55,39.52,39.55,8400.0,36.7791,36.7884,36.7605,36.7884,8400.0
2017-12-11 13:30:00,39.54,39.58,39.54,39.56,6680.0,36.7791,36.8163,36.7791,36.7977,6680.0
2017-12-11 13:35:00,39.58,39.58,39.56,39.58,6360.0,36.8163,36.8163,36.7977,36.8163,6360.0
2017-12-11 13:40:00,39.58,39.59,39.57,39.59,1200.0,36.8163,36.8256,36.807,36.8256,1200.0
2017-12-11 13:45:00,39.57,39.59,39.57,39.59,10000.0,36.807,36.8256,36.807,36.8256,10000.0
2017-12-11 13:50:00,39.58,39.59,39.57,39.59,7600.0,36.8163,36.8256,36.807,36.8256,7600.0
2017-12-11 13:55:00,39.58,39.59,39.58,39.59,2800.0,36.8163,36.8256,36.8163,36.8256,2800.0
2017-12-11 14:00:00,39.6,39.6,39.58,39.6,13600.0,36.8349,36.8349,36.8163,36.8349,13600.0
2017-12-11 14:05:00,39.59,39.59,39.58,39.58,3600.0,36.8256,36.8256,36.8163,36.8163,3600.0
2017-12-11 14:10:00,39.58,39.58,39.54,39.54,12568.0,36.8163,36.8163,36.7791,36.7791,12568.0
2017-12-11 14:15:00,39.54,39.54,39.52,39.52,4800.0,36.7791,36.7791,36.7605,36.7605,4800.0
2017-12-11 14:20:00,39.51,39.52,39.49,39.49,5200.0,36.7512,36.7605,36.7326,36.7326,5200.0
2017-12-11 14:25:00,39.5,39.51,39.49,39.51,12408.0,36.7419,36.7512,36.7326,36.7512,12408.0
2017-12-11 14:30:00,39.49,39.5,39.49,39.49,7924.0,36.7326,36.7419,36.7326,36.7326,7924.0
2017-12-11 14:35:00,39.49,39.54,39.49,39.52,24616.0,36.7326,36.7791,36.7326,36.7605,24616.0
2017-12-11 14:40:00,39.54,39.56,39.53,39.53,6000.0,36.7791,36.7977,36.7698,36.7698,6000.0
2017-12-11 14:45:00,39.54,39.55,39.52,39.54,9624.0,36.7791,36.7884,36.7605,36.7791,9624.0
2017-12-11 14:50:00,39.52,39.52,39.5,39.52,6492.0,36.7605,36.7605,36.7419,36.7605,6492.0
2017-12-11 14:55:00,39.52,39.57,39.52,39.53,17860.0,36.7605,36.807,36.7605,36.7698,17860.0
2017-12-11 15:00:00,39.52,39.54,39.52,39.53,10136.0,36.7605,36.7791,36.7605,36.7698,10136.0
2017-12-11 15:05:00,39.52,39.53,39.52,39.52,1600.0,36.7605,36.7698,36.7605,36.7605,1600.0
2017-12-11 15:10:00,39.53,39.54,39.52,39.54,4400.0,36.7698,36.7791,36.7605,36.7791,4400.0
2017-12-11 15:15:00,39.54,39.57,39.54,39.56,14800.0,36.7791,36.807,36.7791,36.7977,14800.0
2017-12-11 15:20:00,39.56,39.57,39.52,39.54,14496.0,36.7977,36.807,36.7605,36.7791,14496.0
2017-12-11 15:25:00,39.54,39.54,39.52,39.53,2400.0,36.7791,36.7791,36.7605,36.7698,2400.0
2017-12-11 15:30:00,39.53,39.55,39.53,39.53,7600.0,36.7698,36.7884,36.7698,36.7698,7600.0
2017-12-11 15:35:00,39.53,39.54,39.51,39.53,34212.0,36.7698,36.7791,36.7512,36.7698,34212.0
2017-12-11 15:40:00,39.53,39.55,39.53,39.54,10496.0,36.7698,36.7884,36.7698,36.7791,10496.0
2017-12-11 15:45:00,39.55,39.57,39.55,39.57,28516.0,36.7884,36.807,36.7884,36.807,28516.0
2017-12-11 15:50:00,39.57,39.6,39.56,39.6,50108.0,36.807,36.8349,36.7977,36.8349,50108.0
2017-12-11 15:55:00,39.59,39.6,39.57,39.59,95468.0,36.8256,36.8349,36.807,36.8256,95468.0
2017-12-12 09:30:00,39.58,39.6,39.52,39.55,18280.0,36.8163,36.8349,36.7605,36.7884,18280.0
2017-12-12 09:35:00,39.52,39.52,39.44,39.45,11184.0,36.7605,36.7605,36.6861,36.6954,11184.0
2017-12-12 09:40:00,39.42,39.53,39.42,39.49,10800.0,36.6675,36.7698,36.6675,36.7326,10800.0
2017-12-12 09:45:00,39.49,39.49,39.44,39.44,800.0,36.7326,36.7326,36.6861,36.6861,800.0
2017-12-12 09:50:00,39.45,39.47,39.45,39.46,3600.0,36.6954,36.714,36.6954,36.7047,3600.0
2017-12-12 09:55:00,39.4,39.44,39.39,39.41,6272.0,36.6489,36.6861,36.6396,36.6582,6272.0
2017-12-12 10:00:00,39.39,39.45,39.38,39.44,14384.0,36.6396,36.6954,36.6303,36.6861,14384.0
2017-12-12 10:05:00,39.45,39.47,39.44,39.47,6424.0,36.6954,36.714,36.6861,36.714,6424.0
2017-12-12 10:10:00,39.45,39.45,39.44,39.45,6900.0,36.6954,36.6954,36.6861,36.6954,6900.0
2017-12-12 10:15:00,39.43,39.47,39.42,39.47,3600.0,36.6768,36.714,36.6675,36.714,3600.0
2017-12-12 10:20:00,39.46,39.47,39.45,39.47,9600.0,36.7047,36.714,36.6954,36.714,9600.0
2017-12-12 10:25:00,39.47,39.47,39.46,39.47,1216.0,36.714,36.714,36.7047,36.714,1216.0
2017-12-12 10:30:00,39.46,39.46,39.43,39.45,14404.0,36.7047,36.7047,36.6768,36.6954,14404.0
2017-12-12 10:35:00,39.46,39.46,39.38,39.39,15664.0,36.7047,36.7047,36.6303,36.6396,15664.0
2017-12-12 10:40:00,39.38,39.44,39.38,39.44,29060.0,36.6303,36.6861,36.6303,36.6861,29060.0
2017-12-12 10:45:00,39.43,39.47,39.43,39.47,25732.0,36.6768,36.714,36.6768,36.714,25732.0
2017-12-12 10:50:00,39.44,39.46,39.4,39.42,8800.0,36.6861,36.7047,36.6489,36.6675,8800.0
2017-12-12 10:55:00,39.41,39.41,39.4,39.41,4244.0,36.6582,36.6582,36.6489,36.6582,4244.0
2017-12-12 11:00:00,39.4,39.42,39.4,39.42,4000.0,36.6489,36.6675,36.6489,36.6675,4000.0
2017-12-12 11:05:00,39.42,39.46,39.42,39.42,5600.0,36.6675,36.7047,36.6675,36.6675,5600.0
2017-12-12 11:10:00,39.42,39.43,39.41,39.43,2400.0,36.6675,36.6768,36.6582,36.6768,2400.0
2017-12-12 11:15:00,39.43,39.43,39.43,39.43,2000.0,36.6768,36.6768,36.6768,36.6768,2000.0
2017-12-12 11:20:00,39.44,39.44,39.41,39.41,8808.0,36.6861,36.6861,36.6582,36.6582,8808.0
2017-12-12 11:25:00,39.42,39.45,39.42,39.44,7200.0,36.6675,36.6954,36.6675,36.6861,7200.0
2017-12-12 11:30:00,39.44,39.44,39.42,39.42,2000.0,36.6861,36.6861,36.6675,36.6675,2000.0
2017-12-12 11:35:00,39.43,39.45,39.4,39.42,22800.0,36.6768,36.6954,36.6489,36.6675,22800.0
2017-12-12 11:40:00,39.43,39.43,39.4,39.4,1600.0,36.6768,36.6768,36.6489,36.6489,1600.0
2017-12-12 11:45:00,39.41,39.45,39.4,39.45,22480.0,36.6582,36.6954,36.6489,36.6954,22480.0
2017-12-12 11:50:00,39.44,39.44,39.41,39.41,9816.0,36.6861,36.6861,36.6582,36.6582,9816.0
2017-12-12 11:55:00,39.42,39.45,39.41,39.44,4800.0,36.6675,36.6954,36.6582,36.6861,4800.0
2017-12-12 12:00:00,39.44,39.44,39.44,39.44,800.0,36.6861,36.6861,36.6861,36.6861,800.0
2017-12-12 12:05:00,39.45,39.45,39.4,39.41,11600.0,36.6954,36.6954,36.6489,36.6582,11600.0
2017-12-12 12:10:00,39.42,39.46,39.42,39.45,7600.0,36.6675,36.7047,36.6675,36.6954,7600.0
2017-12-12 12:15:00,39.45,39.48,39.44,39.45,6400.0,36.6954,36.7233,36.6861,36.6954,6400.0
2017-12-12 12:20:00,39.46,39.47,39.43,39.45,10400.0,36.7047,36.714,36.6768,36.6954,10400.0
2017-12-12 12:25:00,39.43,39.45,39.39,39.39,9200.0,36.6768,36.6954,36.6396,36.6396,9200.0
2017-12-12 12:30:00,39.39,39.42,39.39,39.42,5948.0,36.6396,36.6675,36.6396,36.6675,5948.0
2017-12-12 12:35:00,39.4,39.42,39.4,39.41,11200.0,36.6489,36.6675,36.6489,36.6582,11200.0
2017-12-12 12:40:00,39.41,39.43,39.4,39.42,9732.0,36.6582,36.6768,36.6489,36.6675,9732.0
2017-12-12 12:45:00,39.42,39.44,39.41,39.44,8000.0,36.6675,36.6861,36.6582,36.6861,8000.0
2017-12-12 12:50:00,39.46,39.49,39.46,39.49,4800.0,36.7047,36.7326,36.7047,36.7326,4800.0
2017-12-12 12:55:00,39.47,39.49,39.45,39.46,20992.0,36.714,36.7326,36.6954,36.7047,20992.0
2017-12-12 13:00:00,39.45,39.46,39.45,39.45,2400.0,36.6954,36.7047,36.6954,36.6954,2400.0
2017-12-12 13:05:00,39.45,39.46,39.45,39.45,1200.0,36.6954,36.7047,36.6954,36.6954,1200.0
2017-12-12 13:10:00,39.45,39.47,39.45,39.46,6600.0,36.6954,36.714,36.6954,36.7047,6600.0
2017-12-12 13:15:00,39.46,39.46,39.44,39.45,38584.0,36.7047,36.7047,36.6861,36.6954,38584.0
2017-12-12 13:20:00,39.45,39.45,39.44,39.44,2000.0,36.6954,36.6954,36.6861,36.6861,2000.0
2017-12-12 13:25:00,39.43,39.44,39.41,39.42,12000.0,36.6768,36.6861,36.6582,36.6675,12000.0
2017-12-12 13:30:00,39.42,39.43,39.42,39.42,4000.0,36.6675,36.6768,36.6675,36.6675,4000.0
2017-12-12 13:35:00,39.4,39.42,39.4,39.42,7416.0,36.6489,36.6675,36.6489,36.6675,7416.0
2017-12-12 13:40:00,39.4,39.4,39.39,39.4,7600.0,36.6489,36.6489,36.6396,36.6489,7600.0
2017-12-12 13:45:00,39.4,39.4,39.35,39.35,10800.0,36.6489,36.6489,36.6024,36.6024,10800.0
2017-12-12 13:50:00,39.35,39.35,39.34,39.35,4600.0,36.6024,36.6024,36.5931,36.6024,4600.0
2017-12-12 13:55:00,39.34,39.37,39.34,39.37,2800.0,36.5931,36.621,36.5931,36.621,2800.0
2017-12-12 14:00:00,39.36,39.39,39.36,39.38,2800.0,36.6117,36.6396,36.6117,36.6303,2800.0
2017-12-12 14:05:00,39.37,39.37,39.37,39.37,400.0,36.621,36.621,36.621,36.621,400.0
2017-12-12 14:10:00,39.37,39.41,39.36,39.41,10000.0,36.621,36.6582,36.6117,36.6582,10000.0
2017-12-12 14:15:00,39.4,39.41,39.4,39.41,2312.0,36.6489,36.6582,36.6489,36.6582,2312.0
2017-12-12 14:20:00,39.42,39.42,39.4,39.42,7600.0,36.6675,36.6675,36.6489,36.6675,7600.0
2017-12-12 14:25:00,39.42,39.42,39.4,39.4,3600.0,36.6675,36.6675,36.6489,36.6489,3600.0
2017-12-12 14:30:00,39.4,39.4,39.39,39.4,3800.0,36.6489,36.6489,36.6396,36.6489,3800.0
2017-12-12 14:35:00,39.41,39.41,39.4,39.4,2060.0,36.6582,36.6582,36.6489,36.6489,2060.0
2017-12-12 14:40:00,39.4,39.4,39.39,39.39,4804.0,36.6489,36.6489,36.6396,36.6396,4804.0
2017-12-12 14:45:00,39.39,39.39,39.38,39.39,2400.0,36.6396,36.6396,36.6303,36.6396,2400.0
2017-12-12 14:50:00,39.4,39.42,39.39,39.42,8088.0,36.6489,36.6675,36.6396,36.6675,8088.0
2017-12-12 14:55:00,39.41,39.43,39.41,39.41,6920.0,36.6582,36.6768,36.6582,36.6582,6920.0
2017-12-12 15:00:00,39.41,39.43,39.41,39.43,4400.0,36.6582,36.6768,36.6582,36.6768,4400.0
2017-12-12 15:05:00,39.41,39.42,39.4,39.41,8800.0,36.6582,36.6675,36.6489,36.6582,8800.0
2017-12-12 15:10:00,39.41,39.41,39.4,39.41,4132.0,36.6582,36.6582,36.6489,36.6582,4132.0
2017-12-12 15:15:00,39.4,39.41,39.39,39.39,11320.0,36.6489,36.6582,36.6396,36.6396,11320.0
2017-12-12 15:20:00,39.39,39.4,39.38,39.4,9504.0,36.6396,36.6489,36.6303,36.6489,9504.0
2017-12-12 15:25:00,39.39,39.39,39.36,39.36,10660.0,36.6396,36.6396,36.6117,36.6117,10660.0
2017-12-12 15:30:00,39.37,39.37,39.36,39.37,14800.0,36.621,36.621,36.6117,36.621,14800.0
2017-12-12 15:35:00,39.37,39.38,39.33,39.35,12000.0,36.621,36.6303,36.5838,36.6024,12000.0
2017-12-12 15:40:00,39.35,39.35,39.33,39.34,12400.0,36.6024,36.6024,36.5838,36.5931,12400.0
2017-12-12 15:45:00,39.34,39.35,39.32,39.32,30624.0,36.5931,36.6024,36.5745,36.5745,30624.0
2017-12-12 15:50:00,39.32,39.32,39.24,39.28,39660.0,36.5745,36.5745,36.5001,36.5373,39660.0
2017-12-12 15:55:00,39.28,39.32,39.28,39.31,79284.0,36.5373,36.5745,36.5373,36.5652,79284.0
2017-12-13 09:30:00,39.4,39.4,39.26,39.33,174192.0,36.6489,36.6489,36.5187,36.5838,174192.0
2017-12-13 09:35:00,39.34,39.4,39.34,39.4,4000.0,36.5931,36.6489,36.5931,36.6489,4000.0
2017-12-13 09:40:00,39.39,39.39,39.36,39.36,2740.0,36.6396,36.6396,36.6117,36.6117,2740.0
2017-12-13 09:45:00,39.37,39.46,39.37,39.45,8800.0,36.621,36.7047,36.621,36.6954,8800.0
2017-12-13 09:50:00,39.43,39.46,39.4,39.42,12000.0,36.6768,36.7047,36.6489,36.6675,12000.0
2017-12-13 09:55:00,39.44,39.44,39.44,39.44,400.0,36.6861,36.6861,36.6861,36.6861,400.0
2017-12-13 10:00:00,39.41,39.42,39.4,39.42,3208.0,36.6582,36.6675,36.6489,36.6675,3208.0
2017-12-13 10:05:00,39.4,39.42,39.4,39.42,6000.0,36.6489,36.6675,36.6489,36.6675,6000.0
2017-12-13 10:10:00,39.45,39.49,39.44,39.49,13076.0,36.6954,36.7326,36.6861,36.7326,13076.0
2017-12-13 10:15:00,39.48,39.52,39.48,39.52,7000.0,36.7233,36.7605,36.7233,36.7605,7000.0
2017-12-13 10:20:00,39.51,39.57,39.5,39.57,8468.0,36.7512,36.807,36.7419,36.807,8468.0
2017-12-13 10:25:00,39.56,39.58,39.54,39.57,36800.0,36.7977,36.8163,36.7791,36.807,36800.0
2017-12-13 10:30:00,39.55,39.63,39.55,39.63,20416.0,36.7884,36.8628,36.7884,36.8628,20416.0
2017-12-13 10:35:00,39.6,39.63,39.56,39.58,15796.0,36.8349,36.8628,36.7977,36.8163,15796.0
2017-12-13 10:40:00,39.52,39.59,39.52,39.59,12996.0,36.7605,36.8256,36.7605,36.8256,12996.0
2017-12-13 10:45:00,39.6,39.62,39.57,39.57,10400.0,36.8349,36.8535,36.807,36.807,10400.0
2017-12-13 10:50:00,39.51,39.56,39.5,39.5,5600.0,36.7512,36.7977,36.7419,36.7419,5600.0
2017-12-13 10:55:00,39.55,39.55,39.54,39.54,3200.0,36.7884,36.7884,36.7791,36.7791,3200.0
2017-12-13 11:00:00,39.54,39.54,39.51,39.54,10620.0,36.7791,36.7791,36.7512,36.7791,10620.0
2017-12-13 11:05:00,39.54,39.54,39.52,39.53,10500.0,36.7791,36.7791,36.7605,36.7698,10500.0
2017-12-13 11:10:00,39.53,39.54,39.52,39.53,12540.0,36.7698,36.7791,36.7605,36.7698,12540.0
2017-12-13 11:15:00,39.52,39.53,39.5,39.5,16168.0,36.7605,36.7698,36.7419,36.7419,16168.0
2017-12-13 11:20:00,39.49,39.51,39.47,39.51,7100.0,36.7326,36.7512,36.714,36.7512,7100.0
2017-12-13 11:25:00,39.5,39.52,39.5,39.52,10800.0,36.7419,36.7605,36.7419,36.7605,10800.0
2017-12-13 11:30:00,39.52,39.52,39.5,39.52,8316.0,36.7605,36.7605,36.7419,36.7605,8316.0
2017-12-13 11:35:00,39.53,39.54,39.51,39.52,14604.0,36.7698,36.7791,36.7512,36.7605,14604.0
2017-12-13 11:40:00,39.52,39.54,39.5,39.54,8000.0,36.7605,36.7791,36.7419,36.7791,8000.0
2017-12-13 11:45:00,39.52,39.59,39.52,39.59,14272.0,36.7605,36.8256,36.7605,36.8256,14272.0
2017-12-13 11:50:00,39.59,39.65,39.58,39.63,25192.0,36.8256,36.8814,36.8163,36.8628,25192.0
2017-12-13 11:55:00,39.65,39.72,39.64,39.69,24380.0,36.8814,36.9465,36.8721,36.9186,24380.0
2017-12-13 12:00:00,39.68,39.68,39.58,39.6,11040.0,36.9093,36.9093,36.8163,36.8349,11040.0
2017-12-13 12:05:00,39.56,39.58,39.56,39.58,7352.0,36.7977,36.8163,36.7977,36.8163,7352.0
2017-12-13 12:10:00,39.55,39.56,39.55,39.56,1200.0,36.7884,36.7977,36.7884,36.7977,1200.0
2017-12-13 12:15:00,39.54,39.55,39.52,39.54,36040.0,36.7791,36.7884,36.7605,36.7791,36040.0
2017-12-13 12:20:00,39.52,39.54,39.5,39.51,5200.0,36.7605,36.7791,36.7419,36.7512,5200.0
2017-12-13 12:25:00,39.51,39.52,39.5,39.51,6800.0,36.7512,36.7605,36.7419,36.7512,6800.0
2017-12-13 12:30:00,39.52,39.67,39.52,39.63,52040.0,36.7605,36.9,36.7605,36.8628,52040.0
2017-12-13 12:35:00,39.66,39.69,39.66,39.68,7600.0,36.8907,36.9186,36.8907,36.9093,7600.0
2017-12-13 12:40:00,39.65,39.68,39.65,39.67,18968.0,36.8814,36.9093,36.8814,36.9,18968.0
2017-12-13 12:45:00,39.66,39.67,39.63,39.63,8800.0,36.8907,36.9,36.8628,36.8628,8800.0
2017-12-13 12:50:00,39.63,39.63,39.63,39.63,0.0,36.8628,36.8628,36.8628,36.8628,0.0
2017-12-13 12:55:00,39.55,39.59,39.55,39.58,7120.0,36.7884,36.8256,36.7884,36.8163,7120.0
2017-12-13 13:00:00,39.57,39.57,39.46,39.47,54400.0,36.807,36.807,36.7047,36.714,54400.0
2017-12-13 13:05:00,39.48,39.49,39.47,39.48,5200.0,36.7233,36.7326,36.714,36.7233,5200.0
2017-12-13 13:10:00,39.46,39.47,39.44,39.47,5044.0,36.7047,36.714,36.6861,36.714,5044.0
2017-12-13 13:15:00,39.44,39.44,39.44,39.44,1680.0,36.6861,36.6861,36.6861,36.6861,1680.0
2017-12-13 13:20:00,39.44,39.46,39.44,39.46,4400.0,36.6861,36.7047,36.6861,36.7047,4400.0
2017-12-13 13:25:00,39.47,39.47,39.44,39.44,1200.0,36.714,36.714,36.6861,36.6861,1200.0
2017-12-13 13:30:00,39.43,39.43,39.41,39.42,5200.0,36.6768,36.6768,36.6582,36.6675,5200.0
2017-12-13 13:35:00,39.44,39.45,39.44,39.44,1600.0,36.6861,36.6954,36.6861,36.6861,1600.0
2017-12-13 13:40:00,39.44,39.46,39.44,39.46,1200.0,36.6861,36.7047,36.6861,36.7047,1200.0
2017-12-13 13:45:00,39.44,39.47,39.43,39.43,7576.0,36.6861,36.714,36.6768,36.6768,7576.0
2017-12-13 13:50:00,39.44,39.44,39.43,39.43,9200.0,36.6861,36.6861,36.6768,36.6768,9200.0
2017-12-13 13:55:00,39.43,39.44,39.42,39.44,2000.0,36.6768,36.6861,36.6675,36.6861,2000.0
2017-12-13 14:00:00,39.44,39.57,39.44,39.45,30692.0,36.6861,36.807,36.6861,36.6954,30692.0
2017-12-13 14:05:00,39.46,39.46,39.43,39.46,8400.0,36.7047,36.7047,36.6768,36.7047,8400.0
2017-12-13 14:10:00,39.46,39.46,39.43,39.45,15776.0,36.7047,36.7047,36.6768,36.6954,15776.0
2017-12-13 14:15:00,39.46,39.49,39.45,39.47,6200.0,36.7047,36.7326,36.6954,36.714,6200.0
2017-12-13 14:20:00,39.48,39.49,39.46,39.47,9200.0,36.7233,36.7326,36.7047,36.714,9200.0
2017-12-13 14:25:00,39.46,39.47,39.46,39.47,1200.0,36.7047,36.714,36.7047,36.714,1200.0
2017-12-13 14:30:00,39.46,39.51,39.46,39.51,11588.0,36.7047,36.7512,36.7047,36.7512,11588.0
2017-12-13 14:35:00,39.5,39.5,39.46,39.48,15908.0,36.7419,36.7419,36.7047,36.7233,15908.0
2017-12-13 14:40:00,39.47,39.49,39.46,39.49,7604.0,36.714,36.7326,36.7047,36.7326,7604.0
2017-12-13 14:45:00,39.48,39.49,39.47,39.49,7200.0,36.7233,36.7326,36.714,36.7326,7200.0
2017-12-13 14:50:00,39.48,39.49,39.47,39.49,14000.0,36.7233,36.7326,36.714,36.7326,14000.0
2017-12-13 14:55:00,39.49,39.49,39.47,39.48,24916.0,36.7326,36.7326,36.714,36.7233,24916.0
2017-12-13 15:00:00,39.48,39.5,39.46,39.48,9260.0,36.7233,36.7419,36.7047,36.7233,9260.0
2017-12-13 15:05:00,39.49,39.49,39.46,39.47,5400.0,36.7326,36.7326,36.7047,36.714,5400.0
2017-12-13 15:10:00,39.45,39.46,39.45,39.45,5680.0,36.6954,36.7047,36.6954,36.6954,5680.0
2017-12-13 15:15:00,39.45,39.46,39.44,39.44,6800.0,36.6954,36.7047,36.6861,36.6861,6800.0
2017-12-13 15:20:00,39.44,39.45,39.42,39.42,21128.0,36.6861,36.6954,36.6675,36.6675,21128.0
2017-12-13 15:25:00,39.42,39.42,39.38,39.38,15320.0,36.6675,36.6675,36.6303,36.6303,15320.0
2017-12-13 15:30:00,39.38,39.38,39.37,39.37,20596.0,36.6303,36.6303,36.621,36.621,20596.0
2017-12-13 15:35:00,39.37,39.37,39.35,39.36,23248.0,36.621,36.621,36.6024,36.6117,23248.0
2017-12-13 15:40:00,39.35,39.4,39.34,39.38,40544.0,36.6024,36.6489,36.5931,36.6303,40544.0
2017-12-13 15:45:00,39.41,39.43,39.4,39.42,48952.0,36.6582,36.6768,36.6489,36.6675,48952.0
2017-12-13 15:50:00,39.42,39.42,39.37,39.38,41096.0,36.6675,36.6675,36.621,36.6303,41096.0
2017-12-13 15:55:00,39.37,39.38,39.32,39.33,64936.0,36.621,36.6303,36.5745,36.5838,64936.0
2017-12-14 09:30:00,39.51,39.53,39.35,39.5,38088.0,36.7512,36.7698,36.6024,36.7419,38088.0
2017-12-14 09:35:00,39.46,39.51,39.44,39.5,11316.0,36.7047,36.7512,36.6861,36.7419,11316.0
2017-12-14 09:40:00,39.48,39.48,39.45,39.45,6000.0,36.7233,36.7233,36.6954,36.6954,6000.0
2017-12-14 09:45:00,39.47,39.47,39.41,39.42,8800.0,36.714,36.714,36.6582,36.6675,8800.0
2017-12-14 09:50:00,39.45,39.46,39.45,39.45,1352.0,36.6954,36.7047,36.6954,36.6954,1352.0
2017-12-14 09:55:00,39.45,39.48,39.45,39.48,4000.0,36.6954,36.7233,36.6954,36.7233,4000.0
2017-12-14 10:00:00,39.46,39.46,39.39,39.43,52020.0,36.7047,36.7047,36.6396,36.6768,52020.0
2017-12-14 10:05:00,39.41,39.46,39.41,39.44,47668.0,36.6582,36.7047,36.6582,36.6861,47668.0
2017-12-14 10:10:00,39.44,39.45,39.42,39.45,36000.0,36.6861,36.6954,36.6675,36.6954,36000.0
2017-12-14 10:15:00,39.45,39.48,39.45,39.48,3200.0,36.6954,36.7233,36.6954,36.7233,3200.0
2017-12-14 10:20:00,39.46,39.47,39.45,39.46,7600.0,36.7047,36.714,36.6954,36.7047,7600.0
2017-12-14 10:25:00,39.47,39.49,39.44,39.45,26456.0,36.714,36.7326,36.6861,36.6954,26456.0
2017-12-14 10:30:00,39.45,39.45,39.4,39.41,5260.0,36.6954,36.6954,36.6489,36.6582,5260.0
2017-12-14 10:35:00,39.4,39.42,39.39,39.41,14800.0,36.6489,36.6675,36.6396,36.6582,14800.0
2017-12-14 10:40:00,39.41,39.43,39.41,39.43,4400.0,36.6582,36.6768,36.6582,36.6768,4400.0
2017-12-14 10:45:00,39.43,39.48,39.42,39.43,15600.0,36.6768,36.7233,36.6675,36.6768,15600.0
2017-12-14 10:50:00,39.42,39.45,39.42,39.45,4400.0,36.6675,36.6954,36.6675,36.6954,4400.0
2017-12-14 10:55:00,39.43,39.44,39.41,39.42,6412.0,36.6768,36.6861,36.6582,36.6675,6412.0
2017-12-14 11:00:00,39.42,39.42,39.38,39.38,20696.0,36.6675,36.6675,36.6303,36.6303,20696.0
2017-12-14 11:05:00,39.33,39.34,39.26,39.33,27700.0,36.5838,36.5931,36.5187,36.5838,27700.0
2017-12-14 11:10:00,39.33,39.36,39.3,39.35,9200.0,36.5838,36.6117,36.5559,36.6024,9200.0
2017-12-14 11:15:00,39.34,39.34,39.33,39.33,1600.0,36.5931,36.5931,36.5838,36.5838,1600.0
2017-12-14 11:20:00,39.34,39.35,39.33,39.33,2200.0,36.5931,36.6024,36.5838,36.5838,2200.0
2017-12-14 11:25:00,39.34,39.35,39.32,39.32,4896.0,36.5931,36.6024,36.5745,36.5745,4896.0
2017-12-14 11:30:00,39.35,39.35,39.34,39.35,2400.0,36.6024,36.6024,36.5931,36.6024,2400.0
2017-12-14 11:35:00,39.35,39.35,39.35,39.35,3080.0,36.6024,36.6024,36.6024,36.6024,3080.0
2017-12-14 11:40:00,39.37,39.38,39.35,39.38,7580.0,36.621,36.6303,36.6024,36.6303,7580.0
2017-12-14 11:45:00,39.36,39.37,39.34,39.36,14724.0,36.6117,36.621,36.5931,36.6117,14724.0
2017-12-14 11:50:00,39.37,39.39,39.37,39.39,1600.0,36.621,36.6396,36.621,36.6396,1600.0
2017-12-14 11:55:00,39.38,39.39,39.38,39.39,4000.0,36.6303,36.6396,36.6303,36.6396,4000.0
2017-12-14 12:00:00,39.39,39.41,39.38,39.41,4400.0,36.6396,36.6582,36.6303,36.6582,4400.0
2017-12-14 12:05:00,39.42,39.42,39.4,39.4,2000.0,36.6675,36.6675,36.6489,36.6489,2000.0
2017-12-14 12:10:00,39.39,39.39,39.39,39.39,6284.0,36.6396,36.6396,36.6396,36.6396,6284.0
2017-12-14 12:15:00,39.4,39.4,39.39,39.4,2000.0,36.6489,36.6489,36.6396,36.6489,2000.0
2017-12-14 12:20:00,39.39,39.4,39.39,39.4,16744.0,36.6396,36.6489,36.6396,36.6489,16744.0
2017-12-14 12:25:00,39.4,39.4,39.4,39.4,400.0,36.6489,36.6489,36.6489,36.6489,400.0
2017-12-14 12:30:00,39.4,39.4,39.4,39.4,800.0,36.6489,36.6489,36.6489,36.6489,800.0
2017-12-14 12:35:00,39.4,39.4,39.39,39.4,2800.0,36.6489,36.6489,36.6396,36.6489,2800.0
2017-12-14 12:40:00,39.4,39.4,39.39,39.4,4308.0,36.6489,36.6489,36.6396,36.6489,4308.0
2017-12-14 12:45:00,39.4,39.4,39.37,39.37,9652.0,36.6489,36.6489,36.621,36.621,9652.0
2017-12-14 12:50:00,39.38,39.38,39.35,39.35,3600.0,36.6303,36.6303,36.6024,36.6024,3600.0
2017-12-14 12:55:00,39.35,39.37,39.34,39.36,9772.0,36.6024,36.621,36.5931,36.6117,9772.0
2017-12-14 13:00:00,39.35,39.35,39.31,39.34,12808.0,36.6024,36.6024,36.5652,36.5931,12808.0
2017-12-14 13:05:00,39.35,39.36,39.35,39.35,3452.0,36.6024,36.6117,36.6024,36.6024,3452.0
2017-12-14 13:10:00,39.35,39.35,39.35,39.35,6048.0,36.6024,36.6024,36.6024,36.6024,6048.0
2017-12-14 13:15:00,39.33,39.34,39.31,39.31,13432.0,36.5838,36.5931,36.5652,36.5652,13432.0
2017-12-14 13:20:00,39.31,39.34,39.31,39.34,4000.0,36.5652,36.5931,36.5652,36.5931,4000.0
2017-12-14 13:25:00,39.35,39.35,39.35,39.35,800.0,36.6024,36.6024,36.6024,36.6024,800.0
2017-12-14 13:30:00,39.36,39.36,39.33,39.33,14800.0,36.6117,36.6117,36.5838,36.5838,14800.0
2017-12-14 13:35:00,39.34,39.35,39.33,39.35,5356.0,36.5931,36.6024,36.5838,36.6024,5356.0
2017-12-14 13:40:00,39.33,39.34,39.33,39.34,7600.0,36.5838,36.5931,36.5838,36.5931,7600.0
2017-12-14 13:45:00,39.35,39.35,39.35,39.35,1600.0,36.6024,36.6024,36.6024,36.6024,1600.0
2017-12-14 13:50:00,39.34,39.35,39.33,39.34,14532.0,36.5931,36.6024,36.5838,36.5931,14532.0
2017-12-14 13:55:00,39.34,39.39,39.34,39.36,17728.0,36.5931,36.6396,36.5931,36.6117,17728.0
2017-12-14 14:00:00,39.36,39.38,39.35,39.38,8000.0,36.6117,36.6303,36.6024,36.6303,8000.0
2017-12-14 14:05:00,39.38,39.38,39.37,39.37,2400.0,36.6303,36.6303,36.621,36.621,2400.0
2017-12-14 14:10:00,39.37,39.37,39.36,39.37,6800.0,36.621,36.621,36.6117,36.621,6800.0
2017-12-14 14:15:00,39.37,39.37,39.37,39.37,4400.0,36.621,36.621,36.621,36.621,4400.0
2017-12-14 14:20:00,39.37,39.38,39.34,39.34,13544.0,36.621,36.6303,36.5931,36.5931,13544.0
2017-12-14 14:25:00,39.3,39.33,39.24,39.24,13584.0,36.5559,36.5838,36.5001,36.5001,13584.0
2017-12-14 14:30:00,39.25,39.33,39.25,39.27,25076.0,36.5094,36.5838,36.5094,36.528,25076.0
2017-12-14 14:35:00,39.27,39.27,39.25,39.27,13296.0,36.528,36.528,36.5094,36.528,13296.0
2017-12-14 14:40:00,39.27,39.28,39.24,39.27,14848.0,36.528,36.5373,36.5001,36.528,14848.0
2017-12-14 14:45:00,39.26,39.27,39.25,39.27,6400.0,36.5187,36.528,36.5094,36.528,6400.0
2017-12-14 14:50:00,39.28,39.3,39.27,39.27,4000.0,36.5373,36.5559,36.528,36.528,4000.0
2017-12-14 14:55:00,39.27,39.29,39.25,39.27,7600.0,36.528,36.5466,36.5094,36.528,7600.0
2017-12-14 15:00:00,39.27,39.27,39.26,39.26,30808.0,36.528,36.528,36.5187,36.5187,30808.0
2017-12-14 15:05:00,39.26,39.26,39.23,39.23,6400.0,36.5187,36.5187,36.4908,36.4908,6400.0
2017-12-14 15:10:00,39.24,39.25,39.24,39.25,4000.0,36.5001,36.5094,36.5001,36.5094,4000.0
2017-12-14 15:15:00,39.26,39.27,39.24,39.26,9352.0,36.5187,36.528,36.5001,36.5187,9352.0
2017-12-14 15:20:00,39.26,39.26,39.24,39.24,3200.0,36.5187,36.5187,36.5001,36.5001,3200.0
2017-12-14 15:25:00,39.25,39.25,39.24,39.24,14840.0,36.5094,36.5094,36.5001,36.5001,14840.0
2017-12-14 15:30:00,39.24,39.28,39.23,39.27,28224.0,36.5001,36.5373,36.4908,36.528,28224.0
2017-12-14 15:35:00,39.28,39.31,39.28,39.31,4800.0,36.5373,36.5652,36.5373,36.5652,4800.0
2017-12-14 15:40:00,39.3,39.31,39.29,39.29,43016.0,36.5559,36.5652,36.5466,36.5466,43016.0
2017-12-14 15:45:00,39.29,39.3,39.24,39.25,20916.0,36.5466,36.5559,36.5001,36.5094,20916.0
2017-12-14 15:50:00,39.26,39.37,39.25,39.31,72292.0,36.5187,36.621,36.5094,36.5652,72292.0
2017-12-14 15:55:00,39.3,39.32,39.29,39.3,76864.0,36.5559,36.5745,36.5466,36.5559,76864.0
2017-12-15 09:30:00,39.41,39.47,39.23,39.23,537656.0,36.6582,36.714,36.4908,36.4908,537656.0
2017-12-15 09:35:00,39.25,39.27,39.18,39.2,30384.0,36.5094,36.528,36.4442,36.4628,30384.0
2017-12-15 09:40:00,39.24,39.35,39.24,39.35,11060.0,36.5001,36.6024,36.5001,36.6024,11060.0
2017-12-15 09:45:00,39.34,39.45,39.32,39.38,12696.0,36.5931,36.6954,36.5745,36.6303,12696.0
2017-12-15 09:50:00,39.38,39.42,39.34,39.35,7600.0,36.6303,36.6675,36.5931,36.6024,7600.0
2017-12-15 09:55:00,39.39,39.39,39.35,39.39,2400.0,36.6396,36.6396,36.6024,36.6396,2400.0
2017-12-15 10:00:00,39.43,39.46,39.38,39.44,15252.0,36.6768,36.7047,36.6303,36.6861,15252.0
2017-12-15 10:05:00,39.47,39.47,39.4,39.42,6400.0,36.714,36.714,36.6489,36.6675,6400.0
2017-12-15 10:10:00,39.44,39.48,39.43,39.48,5600.0,36.6861,36.7233,36.6768,36.7233,5600.0
2017-12-15 10:15:00,39.5,39.52,39.48,39.51,14880.0,36.7419,36.7605,36.7233,36.7512,14880.0
2017-12-15 10:20:00,39.5,39.5,39.48,39.48,2572.0,36.7419,36.7419,36.7233,36.7233,2572.0
2017-12-15 10:25:00,39.48,39.48,39.43,39.43,6560.0,36.7233,36.7233,36.6768,36.6768,6560.0
2017-12-15 10:30:00,39.45,39.46,39.38,39.4,15540.0,36.6954,36.7047,36.6303,36.6489,15540.0
2017-12-15 10:35:00,39.38,39.38,39.36,39.38,4868.0,36.6303,36.6303,36.6117,36.6303,4868.0
2017-12-15 10:40:00,39.38,39.42,39.36,39.36,7600.0,36.6303,36.6675,36.6117,36.6117,7600.0
2017-12-15 10:45:00,39.37,39.41,39.37,39.38,9000.0,36.621,36.6582,36.621,36.6303,9000.0
2017-12-15 10:50:00,39.38,39.44,39.37,39.44,9524.0,36.6303,36.6861,36.621,36.6861,9524.0
2017-12-15 10:55:00,39.44,39.44,39.43,39.43,2000.0,36.6861,36.6861,36.6768,36.6768,2000.0
2017-12-15 11:00:00,39.43,39.45,39.4,39.44,10400.0,36.6768,36.6954,36.6489,36.6861,10400.0
2017-12-15 11:05:00,39.45,39.47,39.44,39.45,8400.0,36.6954,36.714,36.6861,36.6954,8400.0
2017-12-15 11:10:00,39.47,39.63,39.46,39.53,273236.0,36.714,36.8628,36.7047,36.7698,273236.0
2017-12-15 11:15:00,39.52,39.64,39.5,39.64,20800.0,36.7605,36.8721,36.7419,36.8721,20800.0
2017-12-15 11:20:00,39.59,39.6,39.47,39.5,34340.0,36.8256,36.8349,36.714,36.7419,34340.0
2017-12-15 11:25:00,39.5,39.62,39.5,39.6,150900.0,36.7419,36.8535,36.7419,36.8349,150900.0
2017-12-15 11:30:00,39.63,39.68,39.6,39.6,12000.0,36.8628,36.9093,36.8349,36.8349,12000.0
2017-12-15 11:35:00,39.59,39.6,39.54,39.57,9400.0,36.8256,36.8349,36.7791,36.807,9400.0
2017-12-15 11:40:00,39.57,39.58,39.53,39.53,4800.0,36.807,36.8163,36.7698,36.7698,4800.0
2017-12-15 11:45:00,39.54,39.54,39.5,39.5,4400.0,36.7791,36.7791,36.7419,36.7419,4400.0
2017-12-15 11:50:00,39.51,39.53,39.5,39.5,5800.0,36.7512,36.7698,36.7419,36.7419,5800.0
2017-12-15 11:55:00,39.51,39.58,39.51,39.58,11200.0,36.7512,36.8163,36.7512,36.8163,11200.0
2017-12-15 12:00:00,39.56,39.6,39.56,39.59,9600.0,36.7977,36.8349,36.7977,36.8256,9600.0
2017-12-15 12:05:00,39.6,39.68,39.59,39.65,21668.0,36.8349,36.9093,36.8256,36.8814,21668.0
2017-12-15 12:10:00,39.65,39.65,39.62,39.63,26000.0,36.8814,36.8814,36.8535,36.8628,26000.0
2017-12-15 12:15:00,39.65,39.67,39.65,39.65,7628.0,36.8814,36.9,36.8814,36.8814,7628.0
2017-12-15 12:20:00,39.65,39.65,39.63,39.63,9200.0,36.8814,36.8814,36.8628,36.8628,9200.0
2017-12-15 12:25:00,39.61,39.65,39.6,39.61,23204.0,36.8442,36.8814,36.8349,36.8442,23204.0
2017-12-15 12:30:00,39.63,39.65,39.62,39.64,19708.0,36.8628,36.8814,36.8535,36.8721,19708.0
2017-12-15 12:35:00,39.64,39.65,39.62,39.65,25100.0,36.8721,36.8814,36.8535,36.8814,25100.0
2017-12-15 12:40:00,39.65,39.67,39.64,39.67,7600.0,36.8814,36.9,36.8721,36.9,7600.0
2017-12-15 12:45:00,39.67,39.71,39.66,39.7,23628.0,36.9,36.9372,36.8907,36.9279,23628.0
2017-12-15 12:50:00,39.71,39.73,39.69,39.73,21656.0,36.9372,36.9558,36.9186,36.9558,21656.0
2017-12-15 12:55:00,39.71,39.71,39.68,39.68,15224.0,36.9372,36.9372,36.9093,36.9093,15224.0
2017-12-15 13:00:00,39.69,39.69,39.67,39.67,2632.0,36.9186,36.9186,36.9,36.9,2632.0
2017-12-15 13:05:00,39.66,39.67,39.65,39.66,64400.0,36.8907,36.9,36.8814,36.8907,64400.0
2017-12-15 13:10:00,39.66,39.69,39.65,39.68,17192.0,36.8907,36.9186,36.8814,36.9093,17192.0
2017-12-15 13:15:00,39.68,39.7,39.6,39.68,152268.0,36.9093,36.9279,36.8349,36.9093,152268.0
2017-12-15 13:20:00,39.65,39.66,39.6,39.65,14000.0,36.8814,36.8907,36.8349,36.8814,14000.0
2017-12-15 13:25:00,39.65,39.65,39.61,39.63,1600.0,36.8814,36.8814,36.8442,36.8628,1600.0
2017-12-15 13:30:00,39.63,39.63,39.59,39.59,2400.0,36.8628,36.8628,36.8256,36.8256,2400.0
2017-12-15 13:35:00,39.61,39.63,39.61,39.63,6676.0,36.8442,36.8628,36.8442,36.8628,6676.0
2017-12-15 13:40:00,39.63,39.64,39.62,39.63,14764.0,36.8628,36.8721,36.8535,36.8628,14764.0
2017-12-15 13:45:00,39.62,39.62,39.59,39.6,7000.0,36.8535,36.8535,36.8256,36.8349,7000.0
2017-12-15 13:50:00,39.59,39.63,39.59,39.63,14800.0,36.8256,36.8628,36.8256,36.8628,14800.0
2017-12-15 13:55:00,39.63,39.63,39.61,39.63,10800.0,36.8628,36.8628,36.8442,36.8628,10800.0
2017-12-15 14:00:00,39.63,39.63,39.62,39.63,10532.0,36.8628,36.8628,36.8535,36.8628,10532.0
2017-12-15 14:05:00,39.63,39.63,39.6,39.63,14400.0,36.8628,36.8628,36.8349,36.8628,14400.0
2017-12-15 14:10:00,39.63,39.64,39.62,39.62,12000.0,36.8628,36.8721,36.8535,36.8535,12000.0
2017-12-15 14:15:00,39.63,39.64,39.62,39.63,15892.0,36.8628,36.8721,36.8535,36.8628,15892.0
2017-12-15 14:20:00,39.64,39.64,39.62,39.62,10500.0,36.8721,36.8721,36.8535,36.8535,10500.0
2017-12-15 14:25:00,39.61,39.61,39.59,39.6,6400.0,36.8442,36.8442,36.8256,36.8349,6400.0
2017-12-15 14:30:00,39.63,39.64,39.62,39.63,11200.0,36.8628,36.8721,36.8535,36.8628,11200.0
2017-12-15 14:35:00,39.63,39.64,39.62,39.64,13196.0,36.8628,36.8721,36.8535,36.8721,13196.0
2017-12-15 14:40:00,39.64,39.66,39.63,39.66,13864.0,36.8721,36.8907,36.8628,36.8907,13864.0
2017-12-15 14:45:00,39.65,39.66,39.65,39.66,3600.0,36.8814,36.8907,36.8814,36.8907,3600.0
2017-12-15 14:50:00,39.65,39.68,39.65,39.67,13000.0,36.8814,36.9093,36.8814,36.9,13000.0
2017-12-15 14:55:00,39.66,39.66,39.6,39.63,54000.0,36.8907,36.8907,36.8349,36.8628,54000.0
2017-12-15 15:00:00,39.62,39.65,39.62,39.63,8000.0,36.8535,36.8814,36.8535,36.8628,8000.0
2017-12-15 15:05:00,39.64,39.67,39.63,39.67,22980.0,36.8721,36.9,36.8628,36.9,22980.0
2017-12-15 15:10:00,39.68,39.68,39.64,39.64,15600.0,36.9093,36.9093,36.8721,36.8721,15600.0
2017-12-15 15:15:00,39.65,39.65,39.62,39.62,22900.0,36.8814,36.8814,36.8535,36.8535,22900.0
2017-12-15 15:20:00,39.63,39.63,39.62,39.63,22400.0,36.8628,36.8628,36.8535,36.8628,22400.0
2017-12-15 15:25:00,39.63,39.63,39.61,39.61,27884.0,36.8628,36.8628,36.8442,36.8442,27884.0
2017-12-15 15:30:00,39.62,39.62,39.59,39.59,20440.0,36.8535,36.8535,36.8256,36.8256,20440.0
2017-12-15 15:35:00,39.59,39.62,39.58,39.62,17576.0,36.8256,36.8535,36.8163,36.8535,17576.0
2017-12-15 15:40:00,39.6,39.63,39.6,39.61,14836.0,36.8349,36.8628,36.8349,36.8442,14836.0
2017-12-15 15:45:00,39.62,39.62,39.52,39.52,28132.0,36.8535,36.8535,36.7605,36.7605,28132.0
2017-12-15 15:50:00,39.48,39.55,39.47,39.49,73164.0,36.7233,36.7884,36.714,36.7326,73164.0
2017-12-15 15:55:00,39.49,39.51,39.46,39.51,123696.0,36.7326,36.7512,36.7047,36.7512,123696.0
2017-12-18 09:30:00,39.88,39.97,39.65,39.68,174928.0,37.0954,37.1791,36.8814,36.9093,174928.0
2017-12-18 09:35:00,39.73,39.87,39.7,39.86,60920.0,36.9558,37.0861,36.9279,37.0768,60920.0
2017-12-18 09:40:00,39.83,39.83,39.71,39.79,81684.0,37.0489,37.0489,36.9372,37.0116,81684.0
2017-12-18 09:45:00,39.77,39.8,39.74,39.74,22604.0,36.993,37.0209,36.9651,36.9651,22604.0
2017-12-18 09:50:00,39.73,39.88,39.72,39.8,129000.0,36.9558,37.0954,36.9465,37.0209,129000.0
2017-12-18 09:55:00,39.82,39.85,39.76,39.8,87380.0,37.0396,37.0675,36.9837,37.0209,87380.0
2017-12-18 10:00:00,39.85,39.95,39.85,39.9,115432.0,37.0675,37.1605,37.0675,37.114,115432.0
2017-12-18 10:05:00,39.9,39.94,39.84,39.89,23492.0,37.114,37.1512,37.0582,37.1047,23492.0
2017-12-18 10:10:00,39.87,39.89,39.84,39.87,23400.0,37.0861,37.1047,37.0582,37.0861,23400.0
2017-12-18 10:15:00,39.87,39.92,39.84,39.88,25520.0,37.0861,37.1326,37.0582,37.0954,25520.0
2017-12-18 10:20:00,39.86,39.87,39.83,39.85,12904.0,37.0768,37.0861,37.0489,37.0675,12904.0
2017-12-18 10:25:00,39.84,39.88,39.82,39.88,95632.0,37.0582,37.0954,37.0396,37.0954,95632.0
2017-12-18 10:30:00,39.86,39.88,39.84,39.86,7600.0,37.0768,37.0954,37.0582,37.0768,7600.0
2017-12-18 10:35:00,39.85,39.91,39.85,39.88,17796.0,37.0675,37.1233,37.0675,37.0954,17796.0
2017-12-18 10:40:00,39.88,39.97,39.87,39.97,121300.0,37.0954,37.1791,37.0861,37.1791,121300.0
2017-12-18 10:45:00,39.96,40.0,39.92,40.0,30644.0,37.1698,37.207,37.1326,37.207,30644.0
2017-12-18 10:50:00,39.97,40.01,39.97,40.0,5712.0,37.1791,37.2163,37.1791,37.207,5712.0
2017-12-18 10:55:00,40.01,40.02,39.94,40.0,20208.0,37.2163,37.2256,37.1512,37.207,20208.0
2017-12-18 11:00:00,40.02,40.02,39.88,39.93,23356.0,37.2256,37.2256,37.0954,37.1419,23356.0
2017-12-18 11:05:00,39.91,39.98,39.91,39.98,37420.0,37.1233,37.1884,37.1233,37.1884,37420.0
2017-12-18 11:10:00,39.98,39.99,39.97,39.97,9200.0,37.1884,37.1977,37.1791,37.1791,9200.0
2017-12-18 11:15:00,39.97,39.97,39.93,39.95,7200.0,37.1791,37.1791,37.1419,37.1605,7200.0
2017-12-18 11:20:00,39.94,39.97,39.93,39.95,25300.0,37.1512,37.1791,37.1419,37.1605,25300.0
2017-12-18 11:25:00,39.97,39.98,39.96,39.96,1200.0,37.1791,37.1884,37.1698,37.1698,1200.0
2017-12-18 11:30:00,39.96,39.98,39.95,39.98,14104.0,37.1698,37.1884,37.1605,37.1884,14104.0
2017-12-18 11:35:00,39.99,39.99,39.99,39.99,1600.0,37.1977,37.1977,37.1977,37.1977,1600.0
2017-12-18 11:40:00,39.99,39.99,39.97,39.98,4576.0,37.1977,37.1977,37.1791,37.1884,4576.0
2017-12-18 11:45:00,40.0,40.02,39.97,40.02,23244.0,37.207,37.2256,37.1791,37.2256,23244.0
2017-12-18 11:50:00,40.01,40.02,40.01,40.02,3596.0,37.2163,37.2256,37.2163,37.2256,3596.0
2017-12-18 11:55:00,40.0,40.02,40.0,40.01,25372.0,37.207,37.2256,37.207,37.2163,25372.0
2017-12-18 12:00:00,40.02,40.02,39.99,40.01,8400.0,37.2256,37.2256,37.1977,37.2163,8400.0
2017-12-18 12:05:00,40.0,40.01,40.0,40.01,1200.0,37.207,37.2163,37.207,37.2163,1200.0
2017-12-18 12:10:00,40.01,40.01,40.0,40.0,2852.0,37.2163,37.2163,37.207,37.207,2852.0
2017-12-18 12:15:00,40.0,40.0,39.96,40.0,38288.0,37.207,37.207,37.1698,37.207,38288.0
2017-12-18 12:20:00,39.99,40.0,39.99,40.0,2000.0,37.1977,37.207,37.1977,37.207,2000.0
2017-12-18 12:25:00,40.01,40.02,39.97,39.97,39300.0,37.2163,37.2256,37.1791,37.1791,39300.0
2017-12-18 12:30:00,39.97,39.99,39.97,39.98,8004.0,37.1791,37.1977,37.1791,37.1884,8004.0
2017-12-18 12:35:00,39.99,40.0,39.97,40.0,7600.0,37.1977,37.207,37.1791,37.207,7600.0
2017-12-18 12:40:00,40.0,40.01,39.98,39.98,10780.0,37.207,37.2163,37.1884,37.1884,10780.0
2017-12-18 12:45:00,39.99,39.99,39.97,39.97,3392.0,37.1977,37.1977,37.1791,37.1791,3392.0
2017-12-18 12:50:00,39.96,40.01,39.96,40.0,30772.0,37.1698,37.2163,37.1698,37.207,30772.0
2017-12-18 12:55:00,40.01,40.02,40.0,40.0,12164.0,37.2163,37.2256,37.207,37.207,12164.0
2017-12-18 13:00:00,40.01,40.02,39.98,39.98,30600.0,37.2163,37.2256,37.1884,37.1884,30600.0
2017-12-18 13:05:00,39.97,40.0,39.97,39.99,5000.0,37.1791,37.207,37.1791,37.1977,5000.0
2017-12-18 13:10:00,39.98,39.99,39.97,39.97,1684.0,37.1884,37.1977,37.1791,37.1791,1684.0
2017-12-18 13:15:00,39.99,39.99,39.98,39.98,1600.0,37.1977,37.1977,37.1884,37.1884,1600.0
2017-12-18 13:20:00,39.98,40.0,39.97,39.99,8240.0,37.1884,37.207,37.1791,37.1977,8240.0
2017-12-18 13:25:00,39.98,40.02,39.98,40.0,35092.0,37.1884,37.2256,37.1884,37.207,35092.0
2017-12-18 13:30:00,39.99,40.01,39.99,40.01,8600.0,37.1977,37.2163,37.1977,37.2163,8600.0
2017-12-18 13:35:00,40.0,40.02,40.0,40.0,6400.0,37.207,37.2256,37.207,37.207,6400.0
2017-12-18 13:40:00,40.0,40.02,40.0,40.0,11600.0,37.207,37.2256,37.207,37.207,11600.0
2017-12-18 13:45:00,40.0,40.01,39.99,40.0,17600.0,37.207,37.2163,37.1977,37.207,17600.0
2017-12-18 13:50:00,39.99,40.01,39.98,40.01,24400.0,37.1977,37.2163,37.1884,37.2163,24400.0
2017-12-18 13:55:00,40.0,40.01,39.99,39.99,17468.0,37.207,37.2163,37.1977,37.1977,17468.0
2017-12-18 14:00:00,40.01,40.03,40.0,40.02,45056.0,37.2163,37.2349,37.207,37.2256,45056.0
2017-12-18 14:05:00,40.02,40.02,39.96,39.96,14604.0,37.2256,37.2256,37.1698,37.1698,14604.0
2017-12-18 14:10:00,39.96,39.97,39.94,39.96,41960.0,37.1698,37.1791,37.1512,37.1698,41960.0
2017-12-18 14:15:00,39.97,39.98,39.96,39.97,6800.0,37.1791,37.1884,37.1698,37.1791,6800.0
2017-12-18 14:20:00,39.98,39.99,39.97,39.98,6408.0,37.1884,37.1977,37.1791,37.1884,6408.0
2017-12-18 14:25:00,39.98,40.03,39.97,40.03,50256.0,37.1884,37.2349,37.1791,37.2349,50256.0
2017-12-18 14:30:00,40.02,40.04,40.0,40.01,10732.0,37.2256,37.2442,37.207,37.2163,10732.0
2017-12-18 14:35:00,40.0,40.01,39.97,39.97,20800.0,37.207,37.2163,37.1791,37.1791,20800.0
2017-12-18 14:40:00,39.97,39.98,39.97,39.98,4200.0,37.1791,37.1884,37.1791,37.1884,4200.0
2017-12-18 14:45:00,39.98,40.0,39.98,40.0,22400.0,37.1884,37.207,37.1884,37.207,22400.0
2017-12-18 14:50:00,40.0,40.01,40.0,40.0,7536.0,37.207,37.2163,37.207,37.207,7536.0
2017-12-18 14:55:00,40.01,40.02,39.99,40.0,40776.0,37.2163,37.2256,37.1977,37.207,40776.0
2017-12-18 15:00:00,40.01,40.02,40.0,40.02,24476.0,37.2163,37.2256,37.207,37.2256,24476.0
2017-12-18 15:05:00,40.02,40.04,40.0,40.0,32228.0,37.2256,37.2442,37.207,37.207,32228.0
2017-12-18 15:10:00,40.0,40.02,39.99,40.0,66164.0,37.207,37.2256,37.1977,37.207,66164.0
2017-12-18 15:15:00,40.01,40.01,39.99,40.01,13452.0,37.2163,37.2163,37.1977,37.2163,13452.0
2017-12-18 15:20:00,40.01,40.05,39.99,40.03,59920.0,37.2163,37.2535,37.1977,37.2349,59920.0
2017-12-18 15:25:00,40.03,40.05,39.98,39.98,27880.0,37.2349,37.2535,37.1884,37.1884,27880.0
2017-12-18 15:30:00,39.97,39.99,39.94,39.96,22452.0,37.1791,37.1977,37.1512,37.1698,22452.0
2017-12-18 15:35:00,39.95,39.99,39.94,39.98,79764.0,37.1605,37.1977,37.1512,37.1884,79764.0
2017-12-18 15:40:00,39.97,39.99,39.95,39.97,25396.0,37.1791,37.1977,37.1605,37.1791,25396.0
2017-12-18 15:45:00,39.96,39.99,39.96,39.96,32860.0,37.1698,37.1977,37.1698,37.1698,32860.0
2017-12-18 15:50:00,39.92,40.01,39.88,40.0,198260.0,37.1326,37.2163,37.0954,37.207,198260.0
2017-12-18 15:55:00,39.99,40.0,39.93,39.97,223816.0,37.1977,37.207,37.1419,37.1791,223816.0
2017-12-19 09:30:00,40.17,40.25,40.05,40.14,113508.0,37.3651,37.4395,37.2535,37.3372,113508.0
2017-12-19 09:35:00,40.13,40.14,40.05,40.13,21552.0,37.3279,37.3372,37.2535,37.3279,21552.0
2017-12-19 09:40:00,40.1,40.16,40.01,40.04,30776.0,37.3,37.3558,37.2163,37.2442,30776.0
2017-12-19 09:45:00,40.08,40.09,40.0,40.0,11464.0,37.2814,37.2907,37.207,37.207,11464.0
2017-12-19 09:50:00,40.03,40.05,39.98,40.01,11600.0,37.2349,37.2535,37.1884,37.2163,11600.0
2017-12-19 09:55:00,40.0,40.01,39.97,39.97,11276.0,37.207,37.2163,37.1791,37.1791,11276.0
2017-12-19 10:00:00,40.0,40.09,39.98,40.09,85332.0,37.207,37.2907,37.1884,37.2907,85332.0
2017-12-19 10:05:00,40.07,40.07,40.01,40.06,29064.0,37.2721,37.2721,37.2163,37.2628,29064.0
2017-12-19 10:10:00,40.02,40.02,39.98,39.99,18468.0,37.2256,37.2256,37.1884,37.1977,18468.0
2017-12-19 10:15:00,39.98,40.01,39.97,39.99,8620.0,37.1884,37.2163,37.1791,37.1977,8620.0
2017-12-19 10:20:00,39.97,40.0,39.95,39.97,14000.0,37.1791,37.207,37.1605,37.1791,14000.0
2017-12-19 10:25:00,39.98,39.98,39.91,39.93,28000.0,37.1884,37.1884,37.1233,37.1419,28000.0
2017-12-19 10:30:00,39.94,39.94,39.93,39.93,4024.0,37.1512,37.1512,37.1419,37.1419,4024.0
2017-12-19 10:35:00,39.91,39.95,39.9,39.9,15600.0,37.1233,37.1605,37.114,37.114,15600.0
2017-12-19 10:40:00,39.89,39.89,39.85,39.88,28532.0,37.1047,37.1047,37.0675,37.0954,28532.0
2017-12-19 10:45:00,39.89,39.91,39.89,39.91,6036.0,37.1047,37.1233,37.1047,37.1233,6036.0
2017-12-19 10:50:00,39.88,39.93,39.88,39.93,10400.0,37.0954,37.1419,37.0954,37.1419,10400.0
2017-12-19 10:55:00,39.93,39.93,39.9,39.92,6000.0,37.1419,37.1419,37.114,37.1326,6000.0
2017-12-19 11:00:00,39.91,39.92,39.86,39.87,37600.0,37.1233,37.1326,37.0768,37.0861,37600.0
2017-12-19 11:05:00,39.87,39.87,39.78,39.78,12468.0,37.0861,37.0861,37.0023,37.0023,12468.0
2017-12-19 11:10:00,39.79,39.81,39.77,39.79,30108.0,37.0116,37.0303,36.993,37.0116,30108.0
2017-12-19 11:15:00,39.8,39.8,39.71,39.71,11000.0,37.0209,37.0209,36.9372,36.9372,11000.0
2017-12-19 11:20:00,39.72,39.74,39.72,39.74,6380.0,36.9465,36.9651,36.9465,36.9651,6380.0
2017-12-19 11:25:00,39.73,39.77,39.73,39.76,15200.0,36.9558,36.993,36.9558,36.9837,15200.0
2017-12-19 11:30:00,39.74,39.75,39.72,39.72,6800.0,36.9651,36.9744,36.9465,36.9465,6800.0
2017-12-19 11:35:00,39.73,39.75,39.72,39.73,12220.0,36.9558,36.9744,36.9465,36.9558,12220.0
2017-12-19 11:40:00,39.73,39.73,39.7,39.72,6004.0,36.9558,36.9558,36.9279,36.9465,6004.0
2017-12-19 11:45:00,39.71,39.71,39.7,39.71,3920.0,36.9372,36.9372,36.9279,36.9372,3920.0
2017-12-19 11:50:00,39.69,39.73,39.69,39.72,8980.0,36.9186,36.9558,36.9186,36.9465,8980.0
2017-12-19 11:55:00,39.7,39.71,39.69,39.71,6100.0,36.9279,36.9372,36.9186,36.9372,6100.0
2017-12-19 12:00:00,39.72,39.73,39.68,39.69,7560.0,36.9465,36.9558,36.9093,36.9186,7560.0
2017-12-19 12:05:00,39.7,39.71,39.68,39.7,6000.0,36.9279,36.9372,36.9093,36.9279,6000.0
2017-12-19 12:10:00,39.7,39.7,39.67,39.67,6000.0,36.9279,36.9279,36.9,36.9,6000.0
2017-12-19 12:15:00,39.67,39.67,39.66,39.66,800.0,36.9,36.9,36.8907,36.8907,800.0
2017-12-19 12:20:00,39.68,39.68,39.62,39.62,5600.0,36.9093,36.9093,36.8535,36.8535,5600.0
2017-12-19 12:25:00,39.64,39.65,39.6,39.6,15012.0,36.8721,36.8814,36.8349,36.8349,15012.0
2017-12-19 12:30:00,39.64,39.68,39.64,39.67,4000.0,36.8721,36.9093,36.8721,36.9,4000.0
2017-12-19 12:35:00,39.68,39.68,39.66,39.68,14060.0,36.9093,36.9093,36.8907,36.9093,14060.0
2017-12-19 12:40:00,39.7,39.7,39.66,39.66,6400.0,36.9279,36.9279,36.8907,36.8907,6400.0
2017-12-19 12:45:00,39.66,39.67,39.65,39.67,5996.0,36.8907,36.9,36.8814,36.9,5996.0
2017-12-19 12:50:00,39.68,39.71,39.68,39.71,12400.0,36.9093,36.9372,36.9093,36.9372,12400.0
2017-12-19 12:55:00,39.71,39.71,39.68,39.69,6956.0,36.9372,36.9372,36.9093,36.9186,6956.0
2017-12-19 13:00:00,39.69,39.71,39.69,39.71,4000.0,36.9186,36.9372,36.9186,36.9372,4000.0
2017-12-19 13:05:00,39.7,39.72,39.7,39.71,2360.0,36.9279,36.9465,36.9279,36.9372,2360.0
2017-12-19 13:10:00,39.72,39.72,39.71,39.71,2448.0,36.9465,36.9465,36.9372,36.9372,2448.0
2017-12-19 13:15:00,39.7,39.72,39.7,39.72,800.0,36.9279,36.9465,36.9279,36.9465,800.0
2017-12-19 13:20:00,39.72,39.72,39.7,39.7,2000.0,36.9465,36.9465,36.9279,36.9279,2000.0
2017-12-19 13:25:00,39.72,39.73,39.7,39.72,16152.0,36.9465,36.9558,36.9279,36.9465,16152.0
2017-12-19 13:30:00,39.73,39.73,39.72,39.73,6540.0,36.9558,36.9558,36.9465,36.9558,6540.0
2017-12-19 13:35:00,39.73,39.75,39.72,39.75,5668.0,36.9558,36.9744,36.9465,36.9744,5668.0
2017-12-19 13:40:00,39.73,39.74,39.73,39.74,1600.0,36.9558,36.9651,36.9558,36.9651,1600.0
2017-12-19 13:45:00,39.74,39.74,39.74,39.74,3200.0,36.9651,36.9651,36.9651,36.9651,3200.0
2017-12-19 13:50:00,39.74,39.76,39.74,39.75,12300.0,36.9651,36.9837,36.9651,36.9744,12300.0
2017-12-19 13:55:00,39.74,39.76,39.73,39.74,64224.0,36.9651,36.9837,36.9558,36.9651,64224.0
2017-12-19 14:00:00,39.74,39.74,39.72,39.72,14008.0,36.9651,36.9651,36.9465,36.9465,14008.0
2017-12-19 14:05:00,39.73,39.75,39.73,39.75,3200.0,36.9558,36.9744,36.9558,36.9744,3200.0
2017-12-19 14:10:00,39.74,39.76,39.74,39.76,5600.0,36.9651,36.9837,36.9651,36.9837,5600.0
2017-12-19 14:15:00,39.75,39.76,39.74,39.74,5172.0,36.9744,36.9837,36.9651,36.9651,5172.0
2017-12-19 14:20:00,39.75,39.78,39.75,39.77,24828.0,36.9744,37.0023,36.9744,36.993,24828.0
2017-12-19 14:25:00,39.79,39.79,39.77,39.78,13880.0,37.0116,37.0116,36.993,37.0023,13880.0
2017-12-19 14:30:00,39.78,39.78,39.74,39.74,8552.0,37.0023,37.0023,36.9651,36.9651,8552.0
2017-12-19 14:35:00,39.73,39.75,39.73,39.74,11016.0,36.9558,36.9744,36.9558,36.9651,11016.0
2017-12-19 14:40:00,39.75,39.75,39.74,39.75,9600.0,36.9744,36.9744,36.9651,36.9744,9600.0
2017-12-19 14:45:00,39.74,39.75,39.73,39.73,8400.0,36.9651,36.9744,36.9558,36.9558,8400.0
2017-12-19 14:50:00,39.74,39.74,39.7,39.7,13372.0,36.9651,36.9651,36.9279,36.9279,13372.0
2017-12-19 14:55:00,39.7,39.74,39.7,39.74,15200.0,36.9279,36.9651,36.9279,36.9651,15200.0
2017-12-19 15:00:00,39.73,39.74,39.72,39.74,80000.0,36.9558,36.9651,36.9465,36.9651,80000.0
2017-12-19 15:05:00,39.74,39.74,39.71,39.72,134888.0,36.9651,36.9651,36.9372,36.9465,134888.0
2017-12-19 15:10:00,39.73,39.88,39.72,39.88,280812.0,36.9558,37.0954,36.9465,37.0954,280812.0
2017-12-19 15:15:00,39.88,39.92,39.87,39.87,30304.0,37.0954,37.1326,37.0861,37.0861,30304.0
2017-12-19 15:20:00,39.86,39.88,39.84,39.88,38648.0,37.0768,37.0954,37.0582,37.0954,38648.0
2017-12-19 15:25:00,39.88,39.88,39.86,39.87,17472.0,37.0954,37.0954,37.0768,37.0861,17472.0
2017-12-19 15:30:00,39.87,39.88,39.86,39.88,34076.0,37.0861,37.0954,37.0768,37.0954,34076.0
2017-12-19 15:35:00,39.87,39.87,39.84,39.84,16400.0,37.0861,37.0861,37.0582,37.0582,16400.0
2017-12-19 15:40:00,39.84,39.85,39.84,39.85,25116.0,37.0582,37.0675,37.0582,37.0675,25116.0
2017-12-19 15:45:00,39.85,39.85,39.81,39.81,47964.0,37.0675,37.0675,37.0303,37.0303,47964.0
2017-12-19 15:50:00,39.77,39.8,39.77,39.79,46104.0,36.993,37.0209,36.993,37.0116,46104.0
2017-12-19 15:55:00,39.79,39.81,39.74,39.75,127400.0,37.0116,37.0303,36.9651,36.9744,127400.0
2017-12-20 09:30:00,39.83,39.99,39.83,39.91,47008.0,37.0489,37.1977,37.0489,37.1233,47008.0
2017-12-20 09:35:00,39.88,39.95,39.88,39.88,9524.0,37.0954,37.1605,37.0954,37.0954,9524.0
2017-12-20 09:40:00,39.85,39.85,39.77,39.77,10284.0,37.0675,37.0675,36.993,36.993,10284.0
2017-12-20 09:45:00,39.81,39.87,39.77,39.86,8800.0,37.0303,37.0861,36.993,37.0768,8800.0
2017-12-20 09:50:00,39.86,39.92,39.85,39.92,5828.0,37.0768,37.1326,37.0675,37.1326,5828.0
2017-12-20 09:55:00,39.88,40.0,39.88,39.96,19992.0,37.0954,37.207,37.0954,37.1698,19992.0
2017-12-20 10:00:00,39.95,39.95,39.89,39.91,7400.0,37.1605,37.1605,37.1047,37.1233,7400.0
2017-12-20 10:05:00,39.91,39.93,39.84,39.9,11272.0,37.1233,37.1419,37.0582,37.114,11272.0
2017-12-20 10:10:00,39.88,39.88,39.83,39.83,11688.0,37.0954,37.0954,37.0489,37.0489,11688.0
2017-12-20 10:15:00,39.83,39.88,39.83,39.85,7612.0,37.0489,37.0954,37.0489,37.0675,7612.0
2017-12-20 10:20:00,39.85,39.88,39.81,39.81,13080.0,37.0675,37.0954,37.0303,37.0303,13080.0
2017-12-20 10:25:00,39.84,39.92,39.84,39.9,44704.0,37.0582,37.1326,37.0582,37.114,44704.0
2017-12-20 10:30:00,39.9,39.9,39.85,39.85,4200.0,37.114,37.114,37.0675,37.0675,4200.0
2017-12-20 10:35:00,39.85,39.9,39.82,39.83,54296.0,37.0675,37.114,37.0396,37.0489,54296.0
2017-12-20 10:40:00,39.85,39.85,39.8,39.8,16820.0,37.0675,37.0675,37.0209,37.0209,16820.0
2017-12-20 10:45:00,39.8,39.81,39.78,39.81,4800.0,37.0209,37.0303,37.0023,37.0303,4800.0
2017-12-20 10:50:00,39.82,39.82,39.75,39.77,16888.0,37.0396,37.0396,36.9744,36.993,16888.0
2017-12-20 10:55:00,39.79,39.83,39.78,39.82,8000.0,37.0116,37.0489,37.0023,37.0396,8000.0
2017-12-20 11:00:00,39.83,39.87,39.83,39.85,4860.0,37.0489,37.0861,37.0489,37.0675,4860.0
2017-12-20 11:05:00,39.86,39.86,39.83,39.83,8900.0,37.0768,37.0768,37.0489,37.0489,8900.0
2017-12-20 11:10:00,39.85,39.87,39.8,39.82,24780.0,37.0675,37.0861,37.0209,37.0396,24780.0
2017-12-20 11:15:00,39.83,39.83,39.77,39.77,11600.0,37.0489,37.0489,36.993,36.993,11600.0
2017-12-20 11:20:00,39.78,39.79,39.77,39.79,1200.0,37.0023,37.0116,36.993,37.0116,1200.0
2017-12-20 11:25:00,39.81,39.81,39.75,39.77,8560.0,37.0303,37.0303,36.9744,36.993,8560.0
2017-12-20 11:30:00,39.79,39.8,39.79,39.79,2684.0,37.0116,37.0209,37.0116,37.0116,2684.0
2017-12-20 11:35:00,39.81,39.81,39.77,39.77,4400.0,37.0303,37.0303,36.993,36.993,4400.0
2017-12-20 11:40:00,39.79,39.81,39.78,39.78,15996.0,37.0116,37.0303,37.0023,37.0023,15996.0
2017-12-20 11:45:00,39.77,39.82,39.77,39.82,6400.0,36.993,37.0396,36.993,37.0396,6400.0
2017-12-20 11:50:00,39.83,39.84,39.81,39.84,22672.0,37.0489,37.0582,37.0303,37.0582,22672.0
2017-12-20 11:55:00,39.83,39.83,39.81,39.82,11304.0,37.0489,37.0489,37.0303,37.0396,11304.0
2017-12-20 12:00:00,39.82,39.83,39.81,39.82,21672.0,37.0396,37.0489,37.0303,37.0396,21672.0
2017-12-20 12:05:00,39.82,39.82,39.81,39.81,4400.0,37.0396,37.0396,37.0303,37.0303,4400.0
2017-12-20 12:10:00,39.81,39.84,39.81,39.83,13748.0,37.0303,37.0582,37.0303,37.0489,13748.0
2017-12-20 12:15:00,39.84,39.88,39.81,39.83,39460.0,37.0582,37.0954,37.0303,37.0489,39460.0
2017-12-20 12:20:00,39.84,39.84,39.83,39.84,8508.0,37.0582,37.0582,37.0489,37.0582,8508.0
2017-12-20 12:25:00,39.84,39.85,39.82,39.85,22856.0,37.0582,37.0675,37.0396,37.0675,22856.0
2017-12-20 12:30:00,39.85,39.88,39.85,39.88,4508.0,37.0675,37.0954,37.0675,37.0954,4508.0
2017-12-20 12:35:00,39.88,39.88,39.82,39.84,9696.0,37.0954,37.0954,37.0396,37.0582,9696.0
2017-12-20 12:40:00,39.85,39.89,39.85,39.88,9924.0,37.0675,37.1047,37.0675,37.0954,9924.0
2017-12-20 12:45:00,39.9,39.91,39.9,39.91,2600.0,37.114,37.1233,37.114,37.1233,2600.0
2017-12-20 12:50:00,39.92,39.93,39.9,39.9,4000.0,37.1326,37.1419,37.114,37.114,4000.0
2017-12-20 12:55:00,39.91,39.92,39.89,39.91,8820.0,37.1233,37.1326,37.1047,37.1233,8820.0
2017-12-20 13:00:00,39.92,39.94,39.92,39.93,3500.0,37.1326,37.1512,37.1326,37.1419,3500.0
2017-12-20 13:05:00,39.94,39.94,39.93,39.93,4400.0,37.1512,37.1512,37.1419,37.1419,4400.0
2017-12-20 13:10:00,39.94,39.96,39.93,39.95,6500.0,37.1512,37.1698,37.1419,37.1605,6500.0
2017-12-20 13:15:00,39.95,39.96,39.95,39.95,9700.0,37.1605,37.1698,37.1605,37.1605,9700.0
2017-12-20 13:20:00,39.95,39.97,39.95,39.96,1344.0,37.1605,37.1791,37.1605,37.1698,1344.0
2017-12-20 13:25:00,39.98,39.98,39.97,39.98,9800.0,37.1884,37.1884,37.1791,37.1884,9800.0
2017-12-20 13:30:00,39.98,40.01,39.97,39.97,14400.0,37.1884,37.2163,37.1791,37.1791,14400.0
2017-12-20 13:35:00,39.98,40.0,39.96,39.97,10200.0,37.1884,37.207,37.1698,37.1791,10200.0
2017-12-20 13:40:00,39.98,40.01,39.98,40.0,10000.0,37.1884,37.2163,37.1884,37.207,10000.0
2017-12-20 13:45:00,40.01,40.01,39.99,39.99,5200.0,37.2163,37.2163,37.1977,37.1977,5200.0
2017-12-20 13:50:00,39.98,39.98,39.97,39.98,3036.0,37.1884,37.1884,37.1791,37.1884,3036.0
2017-12-20 13:55:00,39.97,39.97,39.95,39.97,5200.0,37.1791,37.1791,37.1605,37.1791,5200.0
2017-12-20 14:00:00,39.96,39.96,39.94,39.95,14220.0,37.1698,37.1698,37.1512,37.1605,14220.0
2017-12-20 14:05:00,39.96,39.96,39.93,39.93,6800.0,37.1698,37.1698,37.1419,37.1419,6800.0
2017-12-20 14:10:00,39.92,39.93,39.91,39.93,16124.0,37.1326,37.1419,37.1233,37.1419,16124.0
2017-12-20 14:15:00,39.93,39.93,39.89,39.9,10000.0,37.1419,37.1419,37.1047,37.114,10000.0
2017-12-20 14:20:00,39.9,39.9,39.87,39.88,4800.0,37.114,37.114,37.0861,37.0954,4800.0
2017-12-20 14:25:00,39.89,39.9,39.88,39.88,5600.0,37.1047,37.114,37.0954,37.0954,5600.0
2017-12-20 14:30:00,39.89,39.9,39.88,39.88,13388.0,37.1047,37.114,37.0954,37.0954,13388.0
2017-12-20 14:35:00,39.88,39.89,39.87,39.87,4108.0,37.0954,37.1047,37.0861,37.0861,4108.0
2017-12-20 14:40:00,39.89,39.9,39.87,39.87,6400.0,37.1047,37.114,37.0861,37.0861,6400.0
2017-12-20 14:45:00,39.88,39.88,39.87,39.88,5400.0,37.0954,37.0954,37.0861,37.0954,5400.0
2017-12-20 14:50:00,39.87,39.88,39.87,39.88,5788.0,37.0861,37.0954,37.0861,37.0954,5788.0
2017-12-20 14:55:00,39.88,39.91,39.87,39.91,8200.0,37.0954,37.1233,37.0861,37.1233,8200.0
2017-12-20 15:00:00,39.88,39.91,39.86,39.88,18048.0,37.0954,37.1233,37.0768,37.0954,18048.0
2017-12-20 15:05:00,39.88,39.89,39.88,39.89,15032.0,37.0954,37.1047,37.0954,37.1047,15032.0
2017-12-20 15:10:00,39.88,39.88,39.87,39.88,44328.0,37.0954,37.0954,37.0861,37.0954,44328.0
2017-12-20 15:15:00,39.88,39.88,39.84,39.86,40692.0,37.0954,37.0954,37.0582,37.0768,40692.0
2017-12-20 15:20:00,39.86,39.87,39.84,39.87,27028.0,37.0768,37.0861,37.0582,37.0861,27028.0
2017-12-20 15:25:00,39.87,39.87,39.83,39.83,17600.0,37.0861,37.0861,37.0489,37.0489,17600.0
2017-12-20 15:30:00,39.83,39.84,39.81,39.82,25624.0,37.0489,37.0582,37.0303,37.0396,25624.0
2017-12-20 15:35:00,39.82,39.82,39.79,39.8,46464.0,37.0396,37.0396,37.0116,37.0209,46464.0
2017-12-20 15:40:00,39.8,39.84,39.8,39.82,76272.0,37.0209,37.0582,37.0209,37.0396,76272.0
2017-12-20 15:45:00,39.81,39.82,39.77,39.8,48276.0,37.0303,37.0396,36.993,37.0209,48276.0
2017-12-20 15:50:00,39.8,39.81,39.75,39.77,87156.0,37.0209,37.0303,36.9744,36.993,87156.0
2017-12-20 15:55:00,39.77,39.78,39.76,39.78,109360.0,36.993,37.0023,36.9837,37.0023,109360.0
2017-12-21 09:30:00,40.13,40.13,39.82,39.85,113936.0,37.3279,37.3279,37.0396,37.0675,113936.0
2017-12-21 09:35:00,39.88,39.93,39.73,39.79,32360.0,37.0954,37.1419,36.9558,37.0116,32360.0
2017-12-21 09:40:00,39.81,39.81,39.68,39.72,29752.0,37.0303,37.0303,36.9093,36.9465,29752.0
2017-12-21 09:45:00,39.75,39.75,39.65,39.7,34540.0,36.9744,36.9744,36.8814,36.9279,34540.0
2017-12-21 09:50:00,39.68,39.68,39.66,39.66,3400.0,36.9093,36.9093,36.8907,36.8907,3400.0
2017-12-21 09:55:00,39.67,39.7,39.66,39.67,17736.0,36.9,36.9279,36.8907,36.9,17736.0
2017-12-21 10:00:00,39.65,39.7,39.61,39.66,25000.0,36.8814,36.9279,36.8442,36.8907,25000.0
2017-12-21 10:05:00,39.68,39.73,39.67,39.67,16032.0,36.9093,36.9558,36.9,36.9,16032.0
2017-12-21 10:10:00,39.67,39.68,39.58,39.58,13400.0,36.9,36.9093,36.8163,36.8163,13400.0
2017-12-21 10:15:00,39.6,39.62,39.58,39.61,9300.0,36.8349,36.8535,36.8163,36.8442,9300.0
2017-12-21 10:20:00,39.59,39.59,39.54,39.54,12904.0,36.8256,36.8256,36.7791,36.7791,12904.0
2017-12-21 10:25:00,39.56,39.56,39.42,39.45,45072.0,36.7977,36.7977,36.6675,36.6954,45072.0
2017-12-21 10:30:00,39.47,39.53,39.45,39.48,25200.0,36.714,36.7698,36.6954,36.7233,25200.0
2017-12-21 10:35:00,39.47,39.53,39.44,39.48,60548.0,36.714,36.7698,36.6861,36.7233,60548.0
2017-12-21 10:40:00,39.5,39.57,39.5,39.51,14800.0,36.7419,36.807,36.7419,36.7512,14800.0
2017-12-21 10:45:00,39.54,39.55,39.52,39.55,10272.0,36.7791,36.7884,36.7605,36.7884,10272.0
2017-12-21 10:50:00,39.56,39.57,39.52,39.54,14568.0,36.7977,36.807,36.7605,36.7791,14568.0
2017-12-21 10:55:00,39.55,39.6,39.55,39.6,8600.0,36.7884,36.8349,36.7884,36.8349,8600.0
2017-12-21 11:00:00,39.6,39.64,39.6,39.63,26404.0,36.8349,36.8721,36.8349,36.8628,26404.0
2017-12-21 11:05:00,39.63,39.69,39.63,39.65,26484.0,36.8628,36.9186,36.8628,36.8814,26484.0
2017-12-21 11:10:00,39.64,39.67,39.63,39.67,22220.0,36.8721,36.9,36.8628,36.9,22220.0
2017-12-21 11:15:00,39.67,39.67,39.62,39.66,29644.0,36.9,36.9,36.8535,36.8907,29644.0
2017-12-21 11:20:00,39.66,39.67,39.65,39.67,13068.0,36.8907,36.9,36.8814,36.9,13068.0
2017-12-21 11:25:00,39.67,39.67,39.63,39.63,12920.0,36.9,36.9,36.8628,36.8628,12920.0
2017-12-21 11:30:00,39.63,39.65,39.62,39.63,62956.0,36.8628,36.8814,36.8535,36.8628,62956.0
2017-12-21 11:35:00,39.63,39.65,39.63,39.63,10800.0,36.8628,36.8814,36.8628,36.8628,10800.0
2017-12-21 11:40:00,39.63,39.64,39.62,39.63,35652.0,36.8628,36.8721,36.8535,36.8628,35652.0
2017-12-21 11:45:00,39.63,39.63,39.62,39.62,41364.0,36.8628,36.8628,36.8535,36.8535,41364.0
2017-12-21 11:50:00,39.63,39.64,39.62,39.62,15664.0,36.8628,36.8721,36.8535,36.8535,15664.0
2017-12-21 11:55:00,39.62,39.63,39.62,39.62,1200.0,36.8535,36.8628,36.8535,36.8535,1200.0
2017-12-21 12:00:00,39.62,39.62,39.58,39.6,14248.0,36.8535,36.8535,36.8163,36.8349,14248.0
2017-12-21 12:05:00,39.6,39.63,39.6,39.61,8800.0,36.8349,36.8628,36.8349,36.8442,8800.0
2017-12-21 12:10:00,39.6,39.61,39.58,39.61,8068.0,36.8349,36.8442,36.8163,36.8442,8068.0
2017-12-21 12:15:00,39.61,39.61,39.59,39.59,3600.0,36.8442,36.8442,36.8256,36.8256,3600.0
2017-12-21 12:20:00,39.6,39.61,39.58,39.61,21700.0,36.8349,36.8442,36.8163,36.8442,21700.0
2017-12-21 12:25:00,39.63,39.64,39.61,39.62,12744.0,36.8628,36.8721,36.8442,36.8535,12744.0
2017-12-21 12:30:00,39.61,39.61,39.59,39.59,37200.0,36.8442,36.8442,36.8256,36.8256,37200.0
2017-12-21 12:35:00,39.58,39.59,39.58,39.59,4800.0,36.8163,36.8256,36.8163,36.8256,4800.0
2017-12-21 12:40:00,39.58,39.59,39.56,39.56,20512.0,36.8163,36.8256,36.7977,36.7977,20512.0
2017-12-21 12:45:00,39.55,39.55,39.52,39.52,5596.0,36.7884,36.7884,36.7605,36.7605,5596.0
2017-12-21 12:50:00,39.53,39.56,39.53,39.56,17732.0,36.7698,36.7977,36.7698,36.7977,17732.0
2017-12-21 12:55:00,39.56,39.63,39.55,39.59,30996.0,36.7977,36.8628,36.7884,36.8256,30996.0
2017-12-21 13:00:00,39.6,39.61,39.6,39.61,8400.0,36.8349,36.8442,36.8349,36.8442,8400.0
2017-12-21 13:05:00,39.6,39.61,39.58,39.61,70400.0,36.8349,36.8442,36.8163,36.8442,70400.0
2017-12-21 13:10:00,39.62,39.63,39.61,39.63,7600.0,36.8535,36.8628,36.8442,36.8628,7600.0
2017-12-21 13:15:00,39.61,39.66,39.61,39.66,20000.0,36.8442,36.8907,36.8442,36.8907,20000.0
2017-12-21 13:20:00,39.66,39.66,39.64,39.64,19000.0,36.8907,36.8907,36.8721,36.8721,19000.0
2017-12-21 13:25:00,39.64,39.66,39.63,39.66,9336.0,36.8721,36.8907,36.8628,36.8907,9336.0
2017-12-21 13:30:00,39.65,39.66,39.65,39.66,15000.0,36.8814,36.8907,36.8814,36.8907,15000.0
2017-12-21 13:35:00,39.66,39.66,39.61,39.62,28012.0,36.8907,36.8907,36.8442,36.8535,28012.0
2017-12-21 13:40:00,39.61,39.61,39.58,39.59,10584.0,36.8442,36.8442,36.8163,36.8256,10584.0
2017-12-21 13:45:00,39.6,39.61,39.59,39.61,7352.0,36.8349,36.8442,36.8256,36.8442,7352.0
2017-12-21 13:50:00,39.6,39.61,39.59,39.6,15996.0,36.8349,36.8442,36.8256,36.8349,15996.0
2017-12-21 13:55:00,39.6,39.61,39.57,39.58,19320.0,36.8349,36.8442,36.807,36.8163,19320.0
2017-12-21 14:00:00,39.58,39.6,39.58,39.6,9200.0,36.8163,36.8349,36.8163,36.8349,9200.0
2017-12-21 14:05:00,39.58,39.61,39.58,39.61,8800.0,36.8163,36.8442,36.8163,36.8442,8800.0
2017-12-21 14:10:00,39.62,39.62,39.61,39.62,6224.0,36.8535,36.8535,36.8442,36.8535,6224.0
2017-12-21 14:15:00,39.63,39.63,39.61,39.63,16400.0,36.8628,36.8628,36.8442,36.8628,16400.0
2017-12-21 14:20:00,39.63,39.65,39.63,39.64,9276.0,36.8628,36.8814,36.8628,36.8721,9276.0
2017-12-21 14:25:00,39.64,39.65,39.64,39.65,9908.0,36.8721,36.8814,36.8721,36.8814,9908.0
2017-12-21 14:30:00,39.64,39.64,39.63,39.63,18912.0,36.8721,36.8721,36.8628,36.8628,18912.0
2017-12-21 14:35:00,39.63,39.65,39.63,39.65,17580.0,36.8628,36.8814,36.8628,36.8814,17580.0
2017-12-21 14:40:00,39.65,39.7,39.64,39.7,20940.0,36.8814,36.9279,36.8721,36.9279,20940.0
2017-12-21 14:45:00,39.7,39.71,39.7,39.7,48000.0,36.9279,36.9372,36.9279,36.9279,48000.0
2017-12-21 14:50:00,39.7,39.73,39.67,39.73,44596.0,36.9279,36.9558,36.9,36.9558,44596.0
2017-12-21 14:55:00,39.74,39.79,39.74,39.78,50300.0,36.9651,37.0116,36.9651,37.0023,50300.0
2017-12-21 15:00:00,39.77,39.78,39.74,39.75,23004.0,36.993,37.0023,36.9651,36.9744,23004.0
2017-12-21 15:05:00,39.75,39.81,39.75,39.78,46000.0,36.9744,37.0303,36.9744,37.0023,46000.0
2017-12-21 15:10:00,39.81,39.83,39.79,39.83,24720.0,37.0303,37.0489,37.0116,37.0489,24720.0
2017-12-21 15:15:00,39.82,39.83,39.77,39.79,43488.0,37.0396,37.0489,36.993,37.0116,43488.0
2017-12-21 15:20:00,39.8,39.88,39.8,39.88,39828.0,37.0209,37.0954,37.0209,37.0954,39828.0
2017-12-21 15:25:00,39.86,39.9,39.83,39.88,41800.0,37.0768,37.114,37.0489,37.0954,41800.0
2017-12-21 15:30:00,39.88,39.9,39.82,39.84,77652.0,37.0954,37.114,37.0396,37.0582,77652.0
2017-12-21 15:35:00,39.84,39.84,39.79,39.81,56000.0,37.0582,37.0582,37.0116,37.0303,56000.0
2017-12-21 15:40:00,39.81,39.85,39.81,39.85,42684.0,37.0303,37.0675,37.0303,37.0675,42684.0
2017-12-21 15:45:00,39.84,39.85,39.82,39.85,147600.0,37.0582,37.0675,37.0396,37.0675,147600.0
2017-12-21 15:50:00,39.85,39.92,39.84,39.9,157636.0,37.0675,37.1326,37.0582,37.114,157636.0
2017-12-21 15:55:00,39.9,39.96,39.83,39.89,248700.0,37.114,37.1698,37.0489,37.1047,248700.0
2017-12-22 09:30:00,40.5,40.86,39.25,39.44,519952.0,37.6721,38.0069,36.5094,36.6861,519952.0
2017-12-22 09:35:00,39.54,39.62,39.11,39.32,323536.0,36.7791,36.8535,36.3791,36.5745,323536.0
2017-12-22 09:40:00,39.32,39.9,39.31,39.77,160408.0,36.5745,37.114,36.5652,36.993,160408.0
2017-12-22 09:45:00,39.71,39.71,39.02,39.08,180468.0,36.9372,36.9372,36.2954,36.3512,180468.0
2017-12-22 09:50:00,39.05,39.27,39.03,39.04,173936.0,36.3233,36.528,36.3047,36.314,173936.0
2017-12-22 09:55:00,39.08,39.35,39.06,39.16,155120.0,36.3512,36.6024,36.3326,36.4256,155120.0
2017-12-22 10:00:00,39.13,39.21,39.03,39.09,84164.0,36.3977,36.4721,36.3047,36.3605,84164.0
2017-12-22 10:05:00,39.1,39.18,38.83,38.86,103816.0,36.3698,36.4442,36.1187,36.1466,103816.0
2017-12-22 10:10:00,38.86,38.93,38.52,38.67,183472.0,36.1466,36.2117,35.8303,35.9699,183472.0
2017-12-22 10:15:00,38.67,38.79,38.65,38.7,75456.0,35.9699,36.0815,35.9512,35.9978,75456.0
2017-12-22 10:20:00,38.73,38.73,38.44,38.57,132060.0,36.0257,36.0257,35.7559,35.8768,132060.0
2017-12-22 10:25:00,38.55,38.72,38.51,38.69,149244.0,35.8582,36.0164,35.821,35.9885,149244.0
2017-12-22 10:30:00,38.73,38.97,38.71,38.91,154400.0,36.0257,36.2489,36.0071,36.1931,154400.0
2017-12-22 10:35:00,38.89,38.97,38.77,38.88,120992.0,36.1745,36.2489,36.0629,36.1652,120992.0
2017-12-22 10:40:00,38.93,38.94,38.8,38.85,113948.0,36.2117,36.221,36.0908,36.1373,113948.0
2017-12-22 10:45:00,38.85,39.05,38.83,39.02,45952.0,36.1373,36.3233,36.1187,36.2954,45952.0
2017-12-22 10:50:00,39.05,39.08,38.96,38.98,79436.0,36.3233,36.3512,36.2396,36.2582,79436.0
2017-12-22 10:55:00,38.95,38.96,38.81,38.86,60680.0,36.2303,36.2396,36.1001,36.1466,60680.0
2017-12-22 11:00:00,38.88,38.88,38.72,38.76,47916.0,36.1652,36.1652,36.0164,36.0536,47916.0
2017-12-22 11:05:00,38.75,38.76,38.64,38.7,43936.0,36.0443,36.0536,35.9419,35.9978,43936.0
2017-12-22 11:10:00,38.73,38.74,38.54,38.54,70296.0,36.0257,36.035,35.8489,35.8489,70296.0
2017-12-22 11:15:00,38.55,38.59,38.48,38.51,102544.0,35.8582,35.8954,35.7931,35.821,102544.0
2017-12-22 11:20:00,38.52,38.59,38.5,38.57,58788.0,35.8303,35.8954,35.8117,35.8768,58788.0
2017-12-22 11:25:00,38.56,38.61,38.49,38.5,46036.0,35.8675,35.914,35.8024,35.8117,46036.0
2017-12-22 11:30:00,38.5,38.54,38.25,38.41,85132.0,35.8117,35.8489,35.5792,35.728,85132.0
2017-12-22 11:35:00,38.4,38.4,38.31,38.35,49952.0,35.7187,35.7187,35.635,35.6722,49952.0
2017-12-22 11:40:00,38.37,38.39,38.27,38.33,37024.0,35.6908,35.7094,35.5978,35.6536,37024.0
2017-12-22 11:45:00,38.32,38.32,38.27,38.29,54000.0,35.6443,35.6443,35.5978,35.6164,54000.0
2017-12-22 11:50:00,38.29,38.35,38.27,38.28,64836.0,35.6164,35.6722,35.5978,35.6071,64836.0
2017-12-22 11:55:00,38.28,38.33,38.28,38.3,55072.0,35.6071,35.6536,35.6071,35.6257,55072.0
2017-12-22 12:00:00,38.31,38.37,38.31,38.37,56440.0,35.635,35.6908,35.635,35.6908,56440.0
2017-12-22 12:05:00,38.37,38.39,38.33,38.33,57268.0,35.6908,35.7094,35.6536,35.6536,57268.0
2017-12-22 12:10:00,38.33,38.38,38.32,38.34,20260.0,35.6536,35.7001,35.6443,35.6629,20260.0
2017-12-22 12:15:00,38.35,38.41,38.35,38.4,29380.0,35.6722,35.728,35.6722,35.7187,29380.0
2017-12-22 12:20:00,38.4,38.44,38.39,38.43,49744.0,35.7187,35.7559,35.7094,35.7466,49744.0
2017-12-22 12:25:00,38.41,38.48,38.41,38.46,39680.0,35.728,35.7931,35.728,35.7745,39680.0
2017-12-22 12:30:00,38.46,38.52,38.46,38.48,24800.0,35.7745,35.8303,35.7745,35.7931,24800.0
2017-12-22 12:35:00,38.48,38.54,38.47,38.52,83200.0,35.7931,35.8489,35.7838,35.8303,83200.0
2017-12-22 12:40:00,38.52,38.65,38.51,38.65,143940.0,35.8303,35.9512,35.821,35.9512,143940.0
2017-12-22 12:45:00,38.63,38.73,38.61,38.68,162828.0,35.9326,36.0257,35.914,35.9792,162828.0
2017-12-22 12:50:00,38.71,38.74,38.67,38.73,60656.0,36.0071,36.035,35.9699,36.0257,60656.0
2017-12-22 12:55:00,38.74,38.76,38.72,38.72,40280.0,36.035,36.0536,36.0164,36.0164,40280.0
2017-12-22 13:00:00,38.72,38.85,38.72,38.78,84712.0,36.0164,36.1373,36.0164,36.0722,84712.0
2017-12-22 13:05:00,38.8,38.82,38.76,38.8,30520.0,36.0908,36.1094,36.0536,36.0908,30520.0
2017-12-22 13:10:00,38.82,38.87,38.81,38.82,100596.0,36.1094,36.1559,36.1001,36.1094,100596.0
2017-12-22 13:15:00,38.81,38.9,38.81,38.9,29132.0,36.1001,36.1838,36.1001,36.1838,29132.0
2017-12-22 13:20:00,38.91,38.92,38.82,38.83,64196.0,36.1931,36.2024,36.1094,36.1187,64196.0
2017-12-22 13:25:00,38.82,38.86,38.79,38.85,40404.0,36.1094,36.1466,36.0815,36.1373,40404.0
2017-12-22 13:30:00,38.85,38.94,38.85,38.94,58620.0,36.1373,36.221,36.1373,36.221,58620.0
2017-12-22 13:35:00,38.93,38.96,38.88,38.89,62196.0,36.2117,36.2396,36.1652,36.1745,62196.0
2017-12-22 13:40:00,38.88,38.97,38.87,38.94,53908.0,36.1652,36.2489,36.1559,36.221,53908.0
2017-12-22 13:45:00,38.94,39.05,38.94,39.04,97996.0,36.221,36.3233,36.221,36.314,97996.0
2017-12-22 13:50:00,39.04,39.2,39.01,39.18,83832.0,36.314,36.4628,36.2861,36.4442,83832.0
2017-12-22 13:55:00,39.18,39.2,39.11,39.19,90932.0,36.4442,36.4628,36.3791,36.4535,90932.0
2017-12-22 14:00:00,39.19,39.35,39.15,39.31,167784.0,36.4535,36.6024,36.4163,36.5652,167784.0
2017-12-22 14:05:00,39.31,39.32,39.2,39.27,74656.0,36.5652,36.5745,36.4628,36.528,74656.0
2017-12-22 14:10:00,39.26,39.28,39.18,39.23,113756.0,36.5187,36.5373,36.4442,36.4908,113756.0
2017-12-22 14:15:00,39.23,39.3,39.12,39.29,111376.0,36.4908,36.5559,36.3884,36.5466,111376.0
2017-12-22 14:20:00,39.29,39.34,39.2,39.29,107656.0,36.5466,36.5931,36.4628,36.5466,107656.0
2017-12-22 14:25:00,39.27,39.29,39.19,39.24,125800.0,36.528,36.5466,36.4535,36.5001,125800.0
2017-12-22 14:30:00,39.24,39.27,39.23,39.24,65396.0,36.5001,36.528,36.4908,36.5001,65396.0
2017-12-22 14:35:00,39.24,39.27,39.22,39.27,103200.0,36.5001,36.528,36.4814,36.528,103200.0
2017-12-22 14:40:00,39.28,39.28,39.2,39.22,53048.0,36.5373,36.5373,36.4628,36.4814,53048.0
2017-12-22 14:45:00,39.21,39.24,39.12,39.13,81400.0,36.4721,36.5001,36.3884,36.3977,81400.0
2017-12-22 14:50:00,39.13,39.14,39.04,39.07,48180.0,36.3977,36.407,36.314,36.3419,48180.0
2017-12-22 14:55:00,39.07,39.07,39.02,39.04,33148.0,36.3419,36.3419,36.2954,36.314,33148.0
2017-12-22 15:00:00,39.04,39.06,38.96,38.96,56008.0,36.314,36.3326,36.2396,36.2396,56008.0
2017-12-22 15:05:00,38.96,38.99,38.94,38.99,26880.0,36.2396,36.2675,36.221,36.2675,26880.0
2017-12-22 15:10:00,38.99,39.17,38.97,39.09,53576.0,36.2675,36.4349,36.2489,36.3605,53576.0
2017-12-22 15:15:00,39.11,39.16,39.1,39.13,34088.0,36.3791,36.4256,36.3698,36.3977,34088.0
2017-12-22 15:20:00,39.13,39.13,39.06,39.09,48408.0,36.3977,36.3977,36.3326,36.3605,48408.0
2017-12-22 15:25:00,39.09,39.23,39.09,39.2,54420.0,36.3605,36.4908,36.3605,36.4628,54420.0
2017-12-22 15:30:00,39.2,39.22,39.17,39.19,67852.0,36.4628,36.4814,36.4349,36.4535,67852.0
2017-12-22 15:35:00,39.18,39.19,39.11,39.11,81956.0,36.4442,36.4535,36.3791,36.3791,81956.0
2017-12-22 15:40:00,39.12,39.22,39.12,39.2,73900.0,36.3884,36.4814,36.3884,36.4628,73900.0
2017-12-22 15:45:00,39.18,39.23,39.18,39.22,98876.0,36.4442,36.4908,36.4442,36.4814,98876.0
2017-12-22 15:50:00,39.22,39.25,39.19,39.2,117512.0,36.4814,36.5094,36.4535,36.4628,117512.0
2017-12-22 15:55:00,39.2,39.24,39.1,39.23,268944.0,36.4628,36.5001,36.3698,36.4908,268944.0
2017-12-26 09:30:00,39.13,39.2,39.03,39.1,59448.0,36.3977,36.4628,36.3047,36.3698,59448.0
2017-12-26 09:35:00,39.13,39.16,39.04,39.16,18628.0,36.3977,36.4256,36.314,36.4256,18628.0
2017-12-26 09:40:00,39.17,39.25,39.17,39.24,11632.0,36.4349,36.5094,36.4349,36.5001,11632.0
2017-12-26 09:45:00,39.24,39.36,39.22,39.36,25056.0,36.5001,36.6117,36.4814,36.6117,25056.0
2017-12-26 09:50:00,39.39,39.41,39.37,39.38,22720.0,36.6396,36.6582,36.621,36.6303,22720.0
2017-12-26 09:55:00,39.36,39.36,39.26,39.32,16840.0,36.6117,36.6117,36.5187,36.5745,16840.0
2017-12-26 10:00:00,39.33,39.33,39.26,39.26,22256.0,36.5838,36.5838,36.5187,36.5187,22256.0
2017-12-26 10:05:00,39.27,39.31,39.25,39.3,18452.0,36.528,36.5652,36.5094,36.5559,18452.0
2017-12-26 10:10:00,39.31,39.33,39.25,39.25,16748.0,36.5652,36.5838,36.5094,36.5094,16748.0
2017-12-26 10:15:00,39.26,39.26,39.15,39.17,8800.0,36.5187,36.5187,36.4163,36.4349,8800.0
2017-12-26 10:20:00,39.17,39.25,39.16,39.25,9020.0,36.4349,36.5094,36.4256,36.5094,9020.0
2017-12-26 10:25:00,39.27,39.27,39.18,39.18,8920.0,36.528,36.528,36.4442,36.4442,8920.0
2017-12-26 10:30:00,39.18,39.19,39.16,39.16,6000.0,36.4442,36.4535,36.4256,36.4256,6000.0
2017-12-26 10:35:00,39.18,39.2,39.13,39.13,13700.0,36.4442,36.4628,36.3977,36.3977,13700.0
2017-12-26 10:40:00,39.12,39.15,39.11,39.11,14148.0,36.3884,36.4163,36.3791,36.3791,14148.0
2017-12-26 10:45:00,39.14,39.14,39.08,39.09,26524.0,36.407,36.407,36.3512,36.3605,26524.0
2017-12-26 10:50:00,39.1,39.1,39.08,39.1,3412.0,36.3698,36.3698,36.3512,36.3698,3412.0
2017-12-26 10:55:00,39.1,39.15,39.1,39.15,9600.0,36.3698,36.4163,36.3698,36.4163,9600.0
2017-12-26 11:00:00,39.15,39.15,39.08,39.08,16000.0,36.4163,36.4163,36.3512,36.3512,16000.0
2017-12-26 11:05:00,39.09,39.11,39.08,39.08,6236.0,36.3605,36.3791,36.3512,36.3512,6236.0
2017-12-26 11:10:00,39.07,39.08,39.05,39.05,4992.0,36.3419,36.3512,36.3233,36.3233,4992.0
2017-12-26 11:15:00,39.06,39.06,39.04,39.04,58400.0,36.3326,36.3326,36.314,36.314,58400.0
2017-12-26 11:20:00,39.04,39.04,38.99,38.99,22100.0,36.314,36.314,36.2675,36.2675,22100.0
2017-12-26 11:25:00,38.99,38.99,38.99,38.99,2836.0,36.2675,36.2675,36.2675,36.2675,2836.0
2017-12-26 11:30:00,39.0,39.08,39.0,39.08,10800.0,36.2768,36.3512,36.2768,36.3512,10800.0
2017-12-26 11:35:00,39.07,39.07,39.04,39.04,6000.0,36.3419,36.3419,36.314,36.314,6000.0
2017-12-26 11:40:00,39.04,39.08,39.04,39.05,9632.0,36.314,36.3512,36.314,36.3233,9632.0
2017-12-26 11:45:00,39.05,39.05,39.02,39.02,8932.0,36.3233,36.3233,36.2954,36.2954,8932.0
2017-12-26 11:50:00,39.03,39.03,39.01,39.01,4952.0,36.3047,36.3047,36.2861,36.2861,4952.0
2017-12-26 11:55:00,39.01,39.01,38.95,38.95,32180.0,36.2861,36.2861,36.2303,36.2303,32180.0
2017-12-26 12:00:00,38.97,38.97,38.94,38.94,24828.0,36.2489,36.2489,36.221,36.221,24828.0
2017-12-26 12:05:00,38.94,39.0,38.94,38.99,16804.0,36.221,36.2768,36.221,36.2675,16804.0
2017-12-26 12:10:00,38.99,39.01,38.98,38.98,8400.0,36.2675,36.2861,36.2582,36.2582,8400.0
2017-12-26 12:15:00,38.98,38.98,38.94,38.95,13544.0,36.2582,36.2582,36.221,36.2303,13544.0
2017-12-26 12:20:00,38.95,38.96,38.88,38.95,16416.0,36.2303,36.2396,36.1652,36.2303,16416.0
2017-12-26 12:25:00,38.96,38.96,38.91,38.94,8800.0,36.2396,36.2396,36.1931,36.221,8800.0
2017-12-26 12:30:00,38.94,38.94,38.9,38.9,7000.0,36.221,36.221,36.1838,36.1838,7000.0
2017-12-26 12:35:00,38.9,38.92,38.9,38.9,9724.0,36.1838,36.2024,36.1838,36.1838,9724.0
2017-12-26 12:40:00,38.91,38.93,38.9,38.93,7600.0,36.1931,36.2117,36.1838,36.2117,7600.0
2017-12-26 12:45:00,38.92,38.92,38.9,38.9,6000.0,36.2024,36.2024,36.1838,36.1838,6000.0
2017-12-26 12:50:00,38.88,38.9,38.87,38.88,25168.0,36.1652,36.1838,36.1559,36.1652,25168.0
2017-12-26 12:55:00,38.88,38.92,38.87,38.91,82384.0,36.1652,36.2024,36.1559,36.1931,82384.0
2017-12-26 13:00:00,38.9,38.91,38.85,38.88,113144.0,36.1838,36.1931,36.1373,36.1652,113144.0
2017-12-26 13:05:00,38.89,38.91,38.88,38.89,50312.0,36.1745,36.1931,36.1652,36.1745,50312.0
2017-12-26 13:10:00,38.88,38.91,38.88,38.91,20504.0,36.1652,36.1931,36.1652,36.1931,20504.0
2017-12-26 13:15:00,38.9,38.92,38.88,38.92,36132.0,36.1838,36.2024,36.1652,36.2024,36132.0
2017-12-26 13:20:00,38.92,38.98,38.91,38.98,29536.0,36.2024,36.2582,36.1931,36.2582,29536.0
2017-12-26 13:25:00,38.99,39.02,38.96,38.97,18120.0,36.2675,36.2954,36.2396,36.2489,18120.0
2017-12-26 13:30:00,38.98,38.98,38.96,38.96,17620.0,36.2582,36.2582,36.2396,36.2396,17620.0
2017-12-26 13:35:00,38.95,38.96,38.95,38.96,4800.0,36.2303,36.2396,36.2303,36.2396,4800.0
2017-12-26 13:40:00,38.95,38.95,38.93,38.94,12652.0,36.2303,36.2303,36.2117,36.221,12652.0
2017-12-26 13:45:00,38.94,38.97,38.94,38.96,4000.0,36.221,36.2489,36.221,36.2396,4000.0
2017-12-26 13:50:00,38.97,38.98,38.93,38.95,6032.0,36.2489,36.2582,36.2117,36.2303,6032.0
2017-12-26 13:55:00,38.94,38.97,38.94,38.96,6400.0,36.221,36.2489,36.221,36.2396,6400.0
2017-12-26 14:00:00,38.96,38.96,38.95,38.95,5224.0,36.2396,36.2396,36.2303,36.2303,5224.0
2017-12-26 14:05:00,38.94,38.95,38.92,38.92,11936.0,36.221,36.2303,36.2024,36.2024,11936.0
2017-12-26 14:10:00,38.92,38.92,38.9,38.9,5424.0,36.2024,36.2024,36.1838,36.1838,5424.0
2017-12-26 14:15:00,38.9,38.92,38.89,38.9,26480.0,36.1838,36.2024,36.1745,36.1838,26480.0
2017-12-26 14:20:00,38.9,38.91,38.88,38.9,7176.0,36.1838,36.1931,36.1652,36.1838,7176.0
2017-12-26 14:25:00,38.88,38.89,38.88,38.88,7988.0,36.1652,36.1745,36.1652,36.1652,7988.0
2017-12-26 14:30:00,38.88,38.88,38.88,38.88,1200.0,36.1652,36.1652,36.1652,36.1652,1200.0
2017-12-26 14:35:00,38.88,38.91,38.88,38.9,14400.0,36.1652,36.1931,36.1652,36.1838,14400.0
2017-12-26 14:40:00,38.9,38.91,38.89,38.9,14604.0,36.1838,36.1931,36.1745,36.1838,14604.0
2017-12-26 14:45:00,38.9,38.9,38.89,38.9,8800.0,36.1838,36.1838,36.1745,36.1838,8800.0
2017-12-26 14:50:00,38.9,38.93,38.9,38.92,14376.0,36.1838,36.2117,36.1838,36.2024,14376.0
2017-12-26 14:55:00,38.91,38.92,38.91,38.91,12248.0,36.1931,36.2024,36.1931,36.1931,12248.0
2017-12-26 15:00:00,38.92,38.93,38.91,38.91,10484.0,36.2024,36.2117,36.1931,36.1931,10484.0
2017-12-26 15:05:00,38.91,38.91,38.89,38.89,12800.0,36.1931,36.1931,36.1745,36.1745,12800.0
2017-12-26 15:10:00,38.9,38.9,38.88,38.89,5868.0,36.1838,36.1838,36.1652,36.1745,5868.0
2017-12-26 15:15:00,38.89,38.91,38.88,38.9,62032.0,36.1745,36.1931,36.1652,36.1838,62032.0
2017-12-26 15:20:00,38.91,38.95,38.91,38.93,20048.0,36.1931,36.2303,36.1931,36.2117,20048.0
2017-12-26 15:25:00,38.93,38.95,38.93,38.95,8912.0,36.2117,36.2303,36.2117,36.2303,8912.0
2017-12-26 15:30:00,38.95,38.95,38.92,38.93,18060.0,36.2303,36.2303,36.2024,36.2117,18060.0
2017-12-26 15:35:00,38.93,38.93,38.9,38.9,15684.0,36.2117,36.2117,36.1838,36.1838,15684.0
2017-12-26 15:40:00,38.9,38.91,38.88,38.88,30880.0,36.1838,36.1931,36.1652,36.1652,30880.0
2017-12-26 15:45:00,38.88,38.9,38.88,38.9,23140.0,36.1652,36.1838,36.1652,36.1838,23140.0
2017-12-26 15:50:00,38.91,38.91,38.88,38.88,48000.0,36.1931,36.1931,36.1652,36.1652,48000.0
2017-12-26 15:55:00,38.88,38.9,38.86,38.87,81444.0,36.1652,36.1838,36.1466,36.1559,81444.0
2017-12-27 09:30:00,38.99,39.1,38.83,38.83,26680.0,36.2675,36.3698,36.1187,36.1187,26680.0
2017-12-27 09:35:00,38.84,38.92,38.82,38.88,11844.0,36.128,36.2024,36.1094,36.1652,11844.0
2017-12-27 09:40:00,38.88,38.91,38.88,38.91,7200.0,36.1652,36.1931,36.1652,36.1931,7200.0
2017-12-27 09:45:00,38.96,38.96,38.88,38.92,20996.0,36.2396,36.2396,36.1652,36.2024,20996.0
2017-12-27 09:50:00,38.92,38.94,38.88,38.89,15200.0,36.2024,36.221,36.1652,36.1745,15200.0
2017-12-27 09:55:00,38.9,38.93,38.88,38.88,12912.0,36.1838,36.2117,36.1652,36.1652,12912.0
2017-12-27 10:00:00,38.91,38.93,38.91,38.93,1400.0,36.1931,36.2117,36.1931,36.2117,1400.0
2017-12-27 10:05:00,38.93,38.96,38.93,38.94,10196.0,36.2117,36.2396,36.2117,36.221,10196.0
2017-12-27 10:10:00,38.96,38.99,38.94,38.97,16000.0,36.2396,36.2675,36.221,36.2489,16000.0
2017-12-27 10:15:00,38.97,39.01,38.96,39.0,24972.0,36.2489,36.2861,36.2396,36.2768,24972.0
2017-12-27 10:20:00,39.01,39.05,38.99,39.02,15324.0,36.2861,36.3233,36.2675,36.2954,15324.0
2017-12-27 10:25:00,39.03,39.04,39.01,39.03,2800.0,36.3047,36.314,36.2861,36.3047,2800.0
2017-12-27 10:30:00,39.0,39.07,38.97,39.07,15200.0,36.2768,36.3419,36.2489,36.3419,15200.0
2017-12-27 10:35:00,39.07,39.07,39.02,39.03,15600.0,36.3419,36.3419,36.2954,36.3047,15600.0
2017-12-27 10:40:00,39.02,39.04,38.99,39.02,34644.0,36.2954,36.314,36.2675,36.2954,34644.0
2017-12-27 10:45:00,39.04,39.04,38.97,38.97,11200.0,36.314,36.314,36.2489,36.2489,11200.0
2017-12-27 10:50:00,38.98,39.08,38.98,39.06,26600.0,36.2582,36.3512,36.2582,36.3326,26600.0
2017-12-27 10:55:00,39.06,39.07,39.04,39.07,15960.0,36.3326,36.3419,36.314,36.3419,15960.0
2017-12-27 11:00:00,39.05,39.1,39.05,39.1,8400.0,36.3233,36.3698,36.3233,36.3698,8400.0
2017-12-27 11:05:00,39.1,39.12,39.07,39.12,11940.0,36.3698,36.3884,36.3419,36.3884,11940.0
2017-12-27 11:10:00,39.12,39.12,39.09,39.1,9600.0,36.3884,36.3884,36.3605,36.3698,9600.0
2017-12-27 11:15:00,39.1,39.1,39.09,39.09,7340.0,36.3698,36.3698,36.3605,36.3605,7340.0
2017-12-27 11:20:00,39.08,39.1,39.06,39.09,15000.0,36.3512,36.3698,36.3326,36.3605,15000.0
2017-12-27 11:25:00,39.09,39.11,39.08,39.09,8800.0,36.3605,36.3791,36.3512,36.3605,8800.0
2017-12-27 11:30:00,39.1,39.1,39.06,39.08,16080.0,36.3698,36.3698,36.3326,36.3512,16080.0
2017-12-27 11:35:00,39.1,39.11,39.06,39.08,18904.0,36.3698,36.3791,36.3326,36.3512,18904.0
2017-12-27 11:40:00,39.05,39.06,39.02,39.03,10000.0,36.3233,36.3326,36.2954,36.3047,10000.0
2017-12-27 11:45:00,39.03,39.07,39.03,39.04,8800.0,36.3047,36.3419,36.3047,36.314,8800.0
2017-12-27 11:50:00,39.05,39.08,39.04,39.05,21888.0,36.3233,36.3512,36.314,36.3233,21888.0
2017-12-27 11:55:00,39.07,39.07,39.06,39.06,2400.0,36.3419,36.3419,36.3326,36.3326,2400.0
2017-12-27 12:00:00,39.05,39.07,39.05,39.07,11200.0,36.3233,36.3419,36.3233,36.3419,11200.0
2017-12-27 12:05:00,39.08,39.08,39.06,39.07,8400.0,36.3512,36.3512,36.3326,36.3419,8400.0
2017-12-27 12:10:00,39.07,39.07,39.04,39.04,14400.0,36.3419,36.3419,36.314,36.314,14400.0
2017-12-27 12:15:00,39.03,39.05,39.03,39.05,3200.0,36.3047,36.3233,36.3047,36.3233,3200.0
2017-12-27 12:20:00,39.05,39.05,39.03,39.04,10344.0,36.3233,36.3233,36.3047,36.314,10344.0
2017-12-27 12:25:00,39.03,39.03,39.02,39.03,1440.0,36.3047,36.3047,36.2954,36.3047,1440.0
2017-12-27 12:30:00,39.03,39.04,39.01,39.01,10400.0,36.3047,36.314,36.2861,36.2861,10400.0
2017-12-27 12:35:00,39.01,39.03,38.99,39.01,19280.0,36.2861,36.3047,36.2675,36.2861,19280.0
2017-12-27 12:40:00,39.01,39.02,39.0,39.02,5588.0,36.2861,36.2954,36.2768,36.2954,5588.0
2017-12-27 12:45:00,39.03,39.03,39.01,39.03,5200.0,36.3047,36.3047,36.2861,36.3047,5200.0
2017-12-27 12:50:00,39.02,39.04,39.02,39.02,2436.0,36.2954,36.314,36.2954,36.2954,2436.0
2017-12-27 12:55:00,39.02,39.09,39.02,39.05,13412.0,36.2954,36.3605,36.2954,36.3233,13412.0
2017-12-27 13:00:00,39.05,39.05,39.02,39.05,8068.0,36.3233,36.3233,36.2954,36.3233,8068.0
2017-12-27 13:05:00,39.04,39.06,39.04,39.05,4800.0,36.314,36.3326,36.314,36.3233,4800.0
2017-12-27 13:10:00,39.06,39.07,39.04,39.06,10800.0,36.3326,36.3419,36.314,36.3326,10800.0
2017-12-27 13:15:00,39.04,39.04,39.04,39.04,4000.0,36.314,36.314,36.314,36.314,4000.0
2017-12-27 13:20:00,39.04,39.05,39.02,39.05,10796.0,36.314,36.3233,36.2954,36.3233,10796.0
2017-12-27 13:25:00,39.04,39.04,39.03,39.04,3236.0,36.314,36.314,36.3047,36.314,3236.0
2017-12-27 13:30:00,39.0,39.02,39.0,39.01,3600.0,36.2768,36.2954,36.2768,36.2861,3600.0
2017-12-27 13:35:00,39.01,39.01,38.98,39.0,16520.0,36.2861,36.2861,36.2582,36.2768,16520.0
2017-12-27 13:40:00,39.01,39.02,39.01,39.02,2400.0,36.2861,36.2954,36.2861,36.2954,2400.0
2017-12-27 13:45:00,39.02,39.04,39.01,39.04,19440.0,36.2954,36.314,36.2861,36.314,19440.0
2017-12-27 13:50:00,39.03,39.05,39.03,39.04,6336.0,36.3047,36.3233,36.3047,36.314,6336.0
2017-12-27 13:55:00,39.04,39.06,39.04,39.06,3728.0,36.314,36.3326,36.314,36.3326,3728.0
2017-12-27 14:00:00,39.07,39.08,39.06,39.06,4400.0,36.3419,36.3512,36.3326,36.3326,4400.0
2017-12-27 14:05:00,39.07,39.07,39.04,39.05,9840.0,36.3419,36.3419,36.314,36.3233,9840.0
2017-12-27 14:10:00,39.05,39.05,39.01,39.01,17740.0,36.3233,36.3233,36.2861,36.2861,17740.0
2017-12-27 14:15:00,39.01,39.04,39.01,39.02,17288.0,36.2861,36.314,36.2861,36.2954,17288.0
2017-12-27 14:20:00,39.01,39.02,38.99,38.99,4108.0,36.2861,36.2954,36.2675,36.2675,4108.0
2017-12-27 14:25:00,38.98,39.01,38.98,39.01,10904.0,36.2582,36.2861,36.2582,36.2861,10904.0
2017-12-27 14:30:00,39.01,39.01,39.0,39.0,2000.0,36.2861,36.2861,36.2768,36.2768,2000.0
2017-12-27 14:35:00,38.98,38.99,38.98,38.98,8100.0,36.2582,36.2675,36.2582,36.2582,8100.0
2017-12-27 14:40:00,38.97,38.99,38.96,38.98,19752.0,36.2489,36.2675,36.2396,36.2582,19752.0
2017-12-27 14:45:00,38.96,38.96,38.94,38.96,5600.0,36.2396,36.2396,36.221,36.2396,5600.0
2017-12-27 14:50:00,38.96,38.96,38.93,38.96,9160.0,36.2396,36.2396,36.2117,36.2396,9160.0
2017-12-27 14:55:00,38.96,38.97,38.95,38.96,6000.0,36.2396,36.2489,36.2303,36.2396,6000.0
2017-12-27 15:00:00,38.98,39.0,38.98,39.0,5200.0,36.2582,36.2768,36.2582,36.2768,5200.0
2017-12-27 15:05:00,39.0,39.01,38.98,39.01,15600.0,36.2768,36.2861,36.2582,36.2861,15600.0
2017-12-27 15:10:00,38.99,39.01,38.99,39.0,10388.0,36.2675,36.2861,36.2675,36.2768,10388.0
2017-12-27 15:15:00,38.99,38.99,38.97,38.97,15100.0,36.2675,36.2675,36.2489,36.2489,15100.0
2017-12-27 15:20:00,38.97,38.99,38.97,38.98,10844.0,36.2489,36.2675,36.2489,36.2582,10844.0
2017-12-27 15:25:00,38.99,38.99,38.97,38.98,12400.0,36.2675,36.2675,36.2489,36.2582,12400.0
2017-12-27 15:30:00,38.98,38.99,38.96,38.98,18384.0,36.2582,36.2675,36.2396,36.2582,18384.0
2017-12-27 15:35:00,38.97,38.99,38.97,38.99,20944.0,36.2489,36.2675,36.2489,36.2675,20944.0
2017-12-27 15:40:00,38.99,38.99,38.98,38.99,25116.0,36.2675,36.2675,36.2582,36.2675,25116.0
2017-12-27 15:45:00,38.99,38.99,38.98,38.98,16792.0,36.2675,36.2675,36.2582,36.2582,16792.0
2017-12-27 15:50:00,38.98,39.01,38.98,39.0,35064.0,36.2582,36.2861,36.2582,36.2768,35064.0
2017-12-27 15:55:00,39.0,39.02,38.99,39.0,89864.0,36.2768,36.2954,36.2675,36.2768,89864.0
2017-12-28 09:30:00,38.99,39.02,38.78,38.79,32080.0,36.2675,36.2954,36.0722,36.0815,32080.0
2017-12-28 09:35:00,38.77,38.79,38.7,38.79,37156.0,36.0629,36.0815,35.9978,36.0815,37156.0
2017-12-28 09:40:00,38.79,38.79,38.73,38.77,39248.0,36.0815,36.0815,36.0257,36.0629,39248.0
2017-12-28 09:45:00,38.77,38.87,38.77,38.83,22800.0,36.0629,36.1559,36.0629,36.1187,22800.0
2017-12-28 09:50:00,38.82,38.87,38.79,38.81,34544.0,36.1094,36.1559,36.0815,36.1001,34544.0
2017-12-28 09:55:00,38.81,38.85,38.79,38.79,22800.0,36.1001,36.1373,36.0815,36.0815,22800.0
2017-12-28 10:00:00,38.77,38.81,38.77,38.8,20588.0,36.0629,36.1001,36.0629,36.0908,20588.0
2017-12-28 10:05:00,38.79,38.81,38.75,38.81,15536.0,36.0815,36.1001,36.0443,36.1001,15536.0
2017-12-28 10:10:00,38.8,38.82,38.77,38.79,9600.0,36.0908,36.1094,36.0629,36.0815,9600.0
2017-12-28 10:15:00,38.77,38.83,38.77,38.83,10088.0,36.0629,36.1187,36.0629,36.1187,10088.0
2017-12-28 10:20:00,38.81,38.81,38.78,38.8,8000.0,36.1001,36.1001,36.0722,36.0908,8000.0
2017-12-28 10:25:00,38.8,38.81,38.78,38.79,9656.0,36.0908,36.1001,36.0722,36.0815,9656.0
2017-12-28 10:30:00,38.79,38.86,38.78,38.85,46820.0,36.0815,36.1466,36.0722,36.1373,46820.0
2017-12-28 10:35:00,38.88,38.9,38.85,38.89,10400.0,36.1652,36.1838,36.1373,36.1745,10400.0
2017-12-28 10:40:00,38.89,38.92,38.89,38.92,18784.0,36.1745,36.2024,36.1745,36.2024,18784.0
2017-12-28 10:45:00,38.94,38.99,38.93,38.99,21180.0,36.221,36.2675,36.2117,36.2675,21180.0
2017-12-28 10:50:00,38.98,38.99,38.95,38.95,9704.0,36.2582,36.2675,36.2303,36.2303,9704.0
2017-12-28 10:55:00,38.94,38.95,38.91,38.91,5304.0,36.221,36.2303,36.1931,36.1931,5304.0
2017-12-28 11:00:00,38.91,38.91,38.89,38.89,2800.0,36.1931,36.1931,36.1745,36.1745,2800.0
2017-12-28 11:05:00,38.89,38.96,38.89,38.96,19100.0,36.1745,36.2396,36.1745,36.2396,19100.0
2017-12-28 11:10:00,38.96,38.98,38.95,38.96,10400.0,36.2396,36.2582,36.2303,36.2396,10400.0
2017-12-28 11:15:00,38.96,38.97,38.96,38.97,4392.0,36.2396,36.2489,36.2396,36.2489,4392.0
2017-12-28 11:20:00,38.97,38.98,38.95,38.97,5600.0,36.2489,36.2582,36.2303,36.2489,5600.0
2017-12-28 11:25:00,38.95,39.09,38.95,39.07,22040.0,36.2303,36.3605,36.2303,36.3419,22040.0
2017-12-28 11:30:00,39.08,39.1,39.07,39.08,18800.0,36.3512,36.3698,36.3419,36.3512,18800.0
2017-12-28 11:35:00,39.07,39.12,39.06,39.12,12392.0,36.3419,36.3884,36.3326,36.3884,12392.0
2017-12-28 11:40:00,39.12,39.13,39.1,39.13,7900.0,36.3884,36.3977,36.3698,36.3977,7900.0
2017-12-28 11:45:00,39.13,39.13,39.12,39.13,15136.0,36.3977,36.3977,36.3884,36.3977,15136.0
2017-12-28 11:50:00,39.13,39.13,39.12,39.12,14400.0,36.3977,36.3977,36.3884,36.3884,14400.0
2017-12-28 11:55:00,39.11,39.11,39.05,39.09,10000.0,36.3791,36.3791,36.3233,36.3605,10000.0
2017-12-28 12:00:00,39.09,39.09,39.05,39.05,8400.0,36.3605,36.3605,36.3233,36.3233,8400.0
2017-12-28 12:05:00,39.06,39.07,39.06,39.07,2400.0,36.3326,36.3419,36.3326,36.3419,2400.0
2017-12-28 12:10:00,39.06,39.07,39.04,39.06,13500.0,36.3326,36.3419,36.314,36.3326,13500.0
2017-12-28 12:15:00,39.05,39.05,39.04,39.04,2508.0,36.3233,36.3233,36.314,36.314,2508.0
2017-12-28 12:20:00,39.04,39.05,39.03,39.05,2484.0,36.314,36.3233,36.3047,36.3233,2484.0
2017-12-28 12:25:00,39.05,39.06,39.05,39.06,3200.0,36.3233,36.3326,36.3233,36.3326,3200.0
2017-12-28 12:30:00,39.05,39.07,39.04,39.07,8400.0,36.3233,36.3419,36.314,36.3419,8400.0
2017-12-28 12:35:00,39.06,39.06,39.04,39.05,7200.0,36.3326,36.3326,36.314,36.3233,7200.0
2017-12-28 12:40:00,39.06,39.06,39.04,39.06,4160.0,36.3326,36.3326,36.314,36.3326,4160.0
2017-12-28 12:45:00,39.06,39.07,39.05,39.06,4400.0,36.3326,36.3419,36.3233,36.3326,4400.0
2017-12-28 12:50:00,39.06,39.08,39.06,39.08,7296.0,36.3326,36.3512,36.3326,36.3512,7296.0
2017-12-28 12:55:00,39.08,39.08,39.06,39.07,10200.0,36.3512,36.3512,36.3326,36.3419,10200.0
2017-12-28 13:00:00,39.06,39.07,39.05,39.07,9200.0,36.3326,36.3419,36.3233,36.3419,9200.0
2017-12-28 13:05:00,39.06,39.06,39.05,39.06,2496.0,36.3326,36.3326,36.3233,36.3326,2496.0
2017-12-28 13:10:00,39.04,39.06,39.04,39.04,6800.0,36.314,36.3326,36.314,36.314,6800.0
2017-12-28 13:15:00,39.05,39.05,39.04,39.05,3336.0,36.3233,36.3233,36.314,36.3233,3336.0
2017-12-28 13:20:00,39.04,39.04,38.99,39.0,9200.0,36.314,36.314,36.2675,36.2768,9200.0
2017-12-28 13:25:00,39.0,39.02,38.99,39.0,19600.0,36.2768,36.2954,36.2675,36.2768,19600.0
2017-12-28 13:30:00,39.0,39.0,38.99,38.99,1600.0,36.2768,36.2768,36.2675,36.2675,1600.0
2017-12-28 13:35:00,39.0,39.01,38.99,39.01,14116.0,36.2768,36.2861,36.2675,36.2861,14116.0
2017-12-28 13:40:00,39.01,39.01,38.99,39.0,10800.0,36.2861,36.2861,36.2675,36.2768,10800.0
2017-12-28 13:45:00,38.99,38.99,38.95,38.95,8032.0,36.2675,36.2675,36.2303,36.2303,8032.0
2017-12-28 13:50:00,38.96,38.96,38.95,38.95,4336.0,36.2396,36.2396,36.2303,36.2303,4336.0
2017-12-28 13:55:00,38.96,39.0,38.96,38.99,14120.0,36.2396,36.2768,36.2396,36.2675,14120.0
2017-12-28 14:00:00,39.0,39.02,38.99,39.02,11412.0,36.2768,36.2954,36.2675,36.2954,11412.0
2017-12-28 14:05:00,39.03,39.03,39.02,39.02,3200.0,36.3047,36.3047,36.2954,36.2954,3200.0
2017-12-28 14:10:00,39.02,39.04,39.02,39.03,8400.0,36.2954,36.314,36.2954,36.3047,8400.0
2017-12-28 14:15:00,39.03,39.03,38.99,39.02,27072.0,36.3047,36.3047,36.2675,36.2954,27072.0
2017-12-28 14:20:00,39.03,39.03,39.0,39.01,26760.0,36.3047,36.3047,36.2768,36.2861,26760.0
2017-12-28 14:25:00,38.99,39.04,38.99,39.02,12472.0,36.2675,36.314,36.2675,36.2954,12472.0
2017-12-28 14:30:00,39.01,39.02,39.01,39.02,1860.0,36.2861,36.2954,36.2861,36.2954,1860.0
2017-12-28 14:35:00,39.02,39.04,39.0,39.04,13432.0,36.2954,36.314,36.2768,36.314,13432.0
2017-12-28 14:40:00,39.04,39.07,39.04,39.07,4400.0,36.314,36.3419,36.314,36.3419,4400.0
2017-12-28 14:45:00,39.04,39.06,39.04,39.06,2400.0,36.314,36.3326,36.314,36.3326,2400.0
2017-12-28 14:50:00,39.07,39.07,39.05,39.07,15324.0,36.3419,36.3419,36.3233,36.3419,15324.0
2017-12-28 14:55:00,39.08,39.09,39.06,39.08,13308.0,36.3512,36.3605,36.3326,36.3512,13308.0
2017-12-28 15:00:00,39.08,39.1,39.08,39.1,14880.0,36.3512,36.3698,36.3512,36.3698,14880.0
2017-12-28 15:05:00,39.08,39.1,39.07,39.08,13200.0,36.3512,36.3698,36.3419,36.3512,13200.0
2017-12-28 15:10:00,39.09,39.09,39.08,39.09,2800.0,36.3605,36.3605,36.3512,36.3605,2800.0
2017-12-28 15:15:00,39.1,39.1,39.06,39.08,18732.0,36.3698,36.3698,36.3326,36.3512,18732.0
2017-12-28 15:20:00,39.08,39.1,39.08,39.1,17204.0,36.3512,36.3698,36.3512,36.3698,17204.0
2017-12-28 15:25:00,39.09,39.1,39.09,39.09,10280.0,36.3605,36.3698,36.3605,36.3605,10280.0
2017-12-28 15:30:00,39.09,39.09,39.08,39.08,6440.0,36.3605,36.3605,36.3512,36.3512,6440.0
2017-12-28 15:35:00,39.08,39.11,39.08,39.11,20356.0,36.3512,36.3791,36.3512,36.3791,20356.0
2017-12-28 15:40:00,39.12,39.12,39.1,39.11,25752.0,36.3884,36.3884,36.3698,36.3791,25752.0
2017-12-28 15:45:00,39.11,39.12,39.09,39.09,35132.0,36.3791,36.3884,36.3605,36.3605,35132.0
2017-12-28 15:50:00,39.1,39.16,39.1,39.15,42928.0,36.3698,36.4256,36.3698,36.4163,42928.0
2017-12-28 15:55:00,39.15,39.18,39.15,39.16,138000.0,36.4163,36.4442,36.4163,36.4256,138000.0
2017-12-29 09:30:00,39.25,39.27,39.06,39.14,36184.0,36.5094,36.528,36.3326,36.407,36184.0
2017-12-29 09:35:00,39.14,39.19,39.08,39.19,7200.0,36.407,36.4535,36.3512,36.4535,7200.0
2017-12-29 09:40:00,39.19,39.19,39.08,39.12,11000.0,36.4535,36.4535,36.3512,36.3884,11000.0
2017-12-29 09:45:00,39.11,39.12,39.08,39.12,6292.0,36.3791,36.3884,36.3512,36.3884,6292.0
2017-12-29 09:50:00,39.14,39.18,39.13,39.17,11600.0,36.407,36.4442,36.3977,36.4349,11600.0
2017-12-29 09:55:00,39.16,39.16,39.13,39.15,3600.0,36.4256,36.4256,36.3977,36.4163,3600.0
2017-12-29 10:00:00,39.15,39.18,39.15,39.18,14320.0,36.4163,36.4442,36.4163,36.4442,14320.0
2017-12-29 10:05:00,39.18,39.18,39.17,39.18,3680.0,36.4442,36.4442,36.4349,36.4442,3680.0
2017-12-29 10:10:00,39.17,39.19,39.14,39.15,21832.0,36.4349,36.4535,36.407,36.4163,21832.0
2017-12-29 10:15:00,39.16,39.16,39.12,39.13,8100.0,36.4256,36.4256,36.3884,36.3977,8100.0
2017-12-29 10:20:00,39.13,39.16,39.13,39.16,5200.0,36.3977,36.4256,36.3977,36.4256,5200.0
2017-12-29 10:25:00,39.15,39.17,39.13,39.15,13260.0,36.4163,36.4349,36.3977,36.4163,13260.0
2017-12-29 10:30:00,39.15,39.15,39.14,39.14,1200.0,36.4163,36.4163,36.407,36.407,1200.0
2017-12-29 10:35:00,39.13,39.14,39.08,39.09,12400.0,36.3977,36.407,36.3512,36.3605,12400.0
2017-12-29 10:40:00,39.07,39.1,39.07,39.1,7200.0,36.3419,36.3698,36.3419,36.3698,7200.0
2017-12-29 10:45:00,39.13,39.13,39.07,39.09,6000.0,36.3977,36.3977,36.3419,36.3605,6000.0
2017-12-29 10:50:00,39.08,39.09,39.06,39.06,5600.0,36.3512,36.3605,36.3326,36.3326,5600.0
2017-12-29 10:55:00,39.06,39.11,39.06,39.11,22616.0,36.3326,36.3791,36.3326,36.3791,22616.0
2017-12-29 11:00:00,39.12,39.12,39.07,39.08,18400.0,36.3884,36.3884,36.3419,36.3512,18400.0
2017-12-29 11:05:00,39.09,39.18,39.09,39.15,11752.0,36.3605,36.4442,36.3605,36.4163,11752.0
2017-12-29 11:10:00,39.15,39.18,39.15,39.18,8928.0,36.4163,36.4442,36.4163,36.4442,8928.0
2017-12-29 11:15:00,39.18,39.21,39.17,39.17,10008.0,36.4442,36.4721,36.4349,36.4349,10008.0
2017-12-29 11:20:00,39.15,39.16,39.14,39.14,5200.0,36.4163,36.4256,36.407,36.407,5200.0
2017-12-29 11:25:00,39.14,39.2,39.14,39.2,7056.0,36.407,36.4628,36.407,36.4628,7056.0
2017-12-29 11:30:00,39.19,39.19,39.13,39.13,8800.0,36.4535,36.4535,36.3977,36.3977,8800.0
2017-12-29 11:35:00,39.13,39.16,39.11,39.12,18400.0,36.3977,36.4256,36.3791,36.3884,18400.0
2017-12-29 11:40:00,39.12,39.15,39.12,39.15,6552.0,36.3884,36.4163,36.3884,36.4163,6552.0
2017-12-29 11:45:00,39.13,39.16,39.12,39.16,8844.0,36.3977,36.4256,36.3884,36.4256,8844.0
2017-12-29 11:50:00,39.16,39.17,39.14,39.14,10200.0,36.4256,36.4349,36.407,36.407,10200.0
2017-12-29 11:55:00,39.14,39.19,39.14,39.18,18084.0,36.407,36.4535,36.407,36.4442,18084.0
2017-12-29 12:00:00,39.17,39.19,39.17,39.19,3200.0,36.4349,36.4535,36.4349,36.4535,3200.0
2017-12-29 12:05:00,39.2,39.2,39.15,39.15,15200.0,36.4628,36.4628,36.4163,36.4163,15200.0
2017-12-29 12:10:00,39.16,39.17,39.14,39.14,6000.0,36.4256,36.4349,36.407,36.407,6000.0
2017-12-29 12:15:00,39.15,39.16,39.14,39.14,6040.0,36.4163,36.4256,36.407,36.407,6040.0
2017-12-29 12:20:00,39.14,39.14,39.12,39.13,3200.0,36.407,36.407,36.3884,36.3977,3200.0
2017-12-29 12:25:00,39.12,39.12,39.1,39.11,10820.0,36.3884,36.3884,36.3698,36.3791,10820.0
2017-12-29 12:30:00,39.1,39.13,39.09,39.13,7044.0,36.3698,36.3977,36.3605,36.3977,7044.0
2017-12-29 12:35:00,39.13,39.14,39.13,39.13,5952.0,36.3977,36.407,36.3977,36.3977,5952.0
2017-12-29 12:40:00,39.15,39.15,39.14,39.15,3600.0,36.4163,36.4163,36.407,36.4163,3600.0
2017-12-29 12:45:00,39.13,39.16,39.13,39.15,7396.0,36.3977,36.4256,36.3977,36.4163,7396.0
2017-12-29 12:50:00,39.14,39.15,39.14,39.14,6420.0,36.407,36.4163,36.407,36.407,6420.0
2017-12-29 12:55:00,39.13,39.16,39.13,39.16,3600.0,36.3977,36.4256,36.3977,36.4256,3600.0
2017-12-29 13:00:00,39.15,39.15,39.12,39.13,12800.0,36.4163,36.4163,36.3884,36.3977,12800.0
2017-12-29 13:05:00,39.13,39.14,39.13,39.14,4400.0,36.3977,36.407,36.3977,36.407,4400.0
2017-12-29 13:10:00,39.15,39.16,39.15,39.16,5768.0,36.4163,36.4256,36.4163,36.4256,5768.0
2017-12-29 13:15:00,39.16,39.18,39.16,39.18,3736.0,36.4256,36.4442,36.4256,36.4442,3736.0
2017-12-29 13:20:00,39.17,39.18,39.17,39.18,4000.0,36.4349,36.4442,36.4349,36.4442,4000.0
2017-12-29 13:25:00,39.2,39.21,39.19,39.21,9464.0,36.4628,36.4721,36.4535,36.4721,9464.0
2017-12-29 13:30:00,39.21,39.22,39.21,39.22,1600.0,36.4721,36.4814,36.4721,36.4814,1600.0
2017-12-29 13:35:00,39.21,39.23,39.2,39.23,15640.0,36.4721,36.4908,36.4628,36.4908,15640.0
2017-12-29 13:40:00,39.23,39.26,39.22,39.26,22540.0,36.4908,36.5187,36.4814,36.5187,22540.0
2017-12-29 13:45:00,39.27,39.27,39.22,39.24,21928.0,36.528,36.528,36.4814,36.5001,21928.0
2017-12-29 13:50:00,39.23,39.23,39.2,39.21,3600.0,36.4908,36.4908,36.4628,36.4721,3600.0
2017-12-29 13:55:00,39.21,39.23,39.21,39.23,4404.0,36.4721,36.4908,36.4721,36.4908,4404.0
2017-12-29 14:00:00,39.22,39.23,39.21,39.21,8828.0,36.4814,36.4908,36.4721,36.4721,8828.0
2017-12-29 14:05:00,39.22,39.24,39.21,39.21,12668.0,36.4814,36.5001,36.4721,36.4721,12668.0
2017-12-29 14:10:00,39.23,39.24,39.23,39.24,1616.0,36.4908,36.5001,36.4908,36.5001,1616.0
2017-12-29 14:15:00,39.23,39.26,39.22,39.26,7696.0,36.4908,36.5187,36.4814,36.5187,7696.0
2017-12-29 14:20:00,39.24,39.25,39.23,39.24,4000.0,36.5001,36.5094,36.4908,36.5001,4000.0
2017-12-29 14:25:00,39.23,39.24,39.22,39.24,3200.0,36.4908,36.5001,36.4814,36.5001,3200.0
2017-12-29 14:30:00,39.24,39.25,39.22,39.22,7720.0,36.5001,36.5094,36.4814,36.4814,7720.0
2017-12-29 14:35:00,39.21,39.22,39.17,39.18,17572.0,36.4721,36.4814,36.4349,36.4442,17572.0
2017-12-29 14:40:00,39.17,39.17,39.16,39.16,14400.0,36.4349,36.4349,36.4256,36.4256,14400.0
2017-12-29 14:45:00,39.17,39.17,39.15,39.16,6352.0,36.4349,36.4349,36.4163,36.4256,6352.0
2017-12-29 14:50:00,39.16,39.16,39.13,39.13,6000.0,36.4256,36.4256,36.3977,36.3977,6000.0
2017-12-29 14:55:00,39.13,39.14,39.13,39.14,8696.0,36.3977,36.407,36.3977,36.407,8696.0
2017-12-29 15:00:00,39.12,39.13,39.11,39.11,8240.0,36.3884,36.3977,36.3791,36.3791,8240.0
2017-12-29 15:05:00,39.11,39.13,39.1,39.13,12124.0,36.3791,36.3977,36.3698,36.3977,12124.0
2017-12-29 15:10:00,39.13,39.13,39.1,39.11,11124.0,36.3977,36.3977,36.3698,36.3791,11124.0
2017-12-29 15:15:00,39.11,39.11,39.09,39.09,12456.0,36.3791,36.3791,36.3605,36.3605,12456.0
2017-12-29 15:20:00,39.1,39.14,39.1,39.14,13200.0,36.3698,36.407,36.3698,36.407,13200.0
2017-12-29 15:25:00,39.14,39.14,39.12,39.13,12240.0,36.407,36.407,36.3884,36.3977,12240.0
2017-12-29 15:30:00,39.13,39.15,39.1,39.1,15736.0,36.3977,36.4163,36.3698,36.3698,15736.0
2017-12-29 15:35:00,39.09,39.1,39.07,39.07,17492.0,36.3605,36.3698,36.3419,36.3419,17492.0
2017-12-29 15:40:00,39.07,39.07,39.05,39.06,20932.0,36.3419,36.3419,36.3233,36.3326,20932.0
2017-12-29 15:45:00,39.05,39.05,39.02,39.03,15620.0,36.3233,36.3233,36.2954,36.3047,15620.0
2017-12-29 15:50:00,39.0,39.01,38.98,38.99,42048.0,36.2768,36.2861,36.2582,36.2675,42048.0
2017-12-29 15:55:00,38.99,39.01,38.95,38.96,88756.0,36.2675,36.2861,36.2303,36.2396,88756.0
2018-01-02 09:30:00,39.32,39.38,39.07,39.11,71652.0,36.5745,36.6303,36.3419,36.3791,71652.0
2018-01-02 09:35:00,39.18,39.28,39.11,39.28,12844.0,36.4442,36.5373,36.3791,36.5373,12844.0
2018-01-02 09:40:00,39.25,39.27,39.16,39.16,12848.0,36.5094,36.528,36.4256,36.4256,12848.0
2018-01-02 09:45:00,39.19,39.21,39.11,39.11,15132.0,36.4535,36.4721,36.3791,36.3791,15132.0
2018-01-02 09:50:00,39.08,39.09,39.0,39.07,21088.0,36.3512,36.3605,36.2768,36.3419,21088.0
2018-01-02 09:55:00,39.06,39.21,39.06,39.21,36004.0,36.3326,36.4721,36.3326,36.4721,36004.0
2018-01-02 10:00:00,39.26,39.27,39.21,39.24,26176.0,36.5187,36.528,36.4721,36.5001,26176.0
2018-01-02 10:05:00,39.26,39.32,39.23,39.3,6112.0,36.5187,36.5745,36.4908,36.5559,6112.0
2018-01-02 10:10:00,39.28,39.3,39.25,39.29,8400.0,36.5373,36.5559,36.5094,36.5466,8400.0
2018-01-02 10:15:00,39.3,39.31,39.28,39.31,4400.0,36.5559,36.5652,36.5373,36.5652,4400.0
2018-01-02 10:20:00,39.3,39.3,39.23,39.23,8520.0,36.5559,36.5559,36.4908,36.4908,8520.0
2018-01-02 10:25:00,39.22,39.24,39.21,39.24,6796.0,36.4814,36.5001,36.4721,36.5001,6796.0
2018-01-02 10:30:00,39.27,39.27,39.22,39.23,22116.0,36.528,36.528,36.4814,36.4908,22116.0
2018-01-02 10:35:00,39.23,39.23,39.08,39.12,55516.0,36.4908,36.4908,36.3512,36.3884,55516.0
2018-01-02 10:40:00,39.12,39.14,39.1,39.1,5200.0,36.3884,36.407,36.3698,36.3698,5200.0
2018-01-02 10:45:00,39.17,39.19,39.17,39.19,2696.0,36.4349,36.4535,36.4349,36.4535,2696.0
2018-01-02 10:50:00,39.19,39.22,39.19,39.22,9120.0,36.4535,36.4814,36.4535,36.4814,9120.0
2018-01-02 10:55:00,39.22,39.24,39.17,39.19,14800.0,36.4814,36.5001,36.4349,36.4535,14800.0
2018-01-02 11:00:00,39.21,39.23,39.2,39.23,4000.0,36.4721,36.4908,36.4628,36.4908,4000.0
2018-01-02 11:05:00,39.23,39.25,39.17,39.17,15580.0,36.4908,36.5094,36.4349,36.4349,15580.0
2018-01-02 11:10:00,39.14,39.16,39.14,39.14,5200.0,36.407,36.4256,36.407,36.407,5200.0
2018-01-02 11:15:00,39.15,39.17,39.13,39.17,8308.0,36.4163,36.4349,36.3977,36.4349,8308.0
2018-01-02 11:20:00,39.15,39.16,39.11,39.16,11600.0,36.4163,36.4256,36.3791,36.4256,11600.0
2018-01-02 11:25:00,39.15,39.21,39.14,39.17,8568.0,36.4163,36.4721,36.407,36.4349,8568.0
2018-01-02 11:30:00,39.16,39.18,39.1,39.1,4000.0,36.4256,36.4442,36.3698,36.3698,4000.0
2018-01-02 11:35:00,39.13,39.16,39.1,39.13,15804.0,36.3977,36.4256,36.3698,36.3977,15804.0
2018-01-02 11:40:00,39.1,39.12,39.09,39.11,6800.0,36.3698,36.3884,36.3605,36.3791,6800.0
2018-01-02 11:45:00,39.11,39.11,39.11,39.11,0.0,36.3791,36.3791,36.3791,36.3791,0.0
2018-01-02 11:50:00,39.1,39.1,39.05,39.08,8800.0,36.3698,36.3698,36.3233,36.3512,8800.0
2018-01-02 11:55:00,39.13,39.13,39.09,39.1,12424.0,36.3977,36.3977,36.3605,36.3698,12424.0
2018-01-02 12:00:00,39.1,39.16,39.1,39.13,9884.0,36.3698,36.4256,36.3698,36.3977,9884.0
2018-01-02 12:05:00,39.13,39.14,39.13,39.14,1600.0,36.3977,36.407,36.3977,36.407,1600.0
2018-01-02 12:10:00,39.14,39.14,39.12,39.13,9416.0,36.407,36.407,36.3884,36.3977,9416.0
2018-01-02 12:15:00,39.11,39.11,39.1,39.1,3212.0,36.3791,36.3791,36.3698,36.3698,3212.0
2018-01-02 12:20:00,39.12,39.13,39.12,39.13,9432.0,36.3884,36.3977,36.3884,36.3977,9432.0
2018-01-02 12:25:00,39.11,39.12,39.1,39.12,4000.0,36.3791,36.3884,36.3698,36.3884,4000.0
2018-01-02 12:30:00,39.12,39.13,39.1,39.1,9600.0,36.3884,36.3977,36.3698,36.3698,9600.0
2018-01-02 12:35:00,39.11,39.13,39.08,39.1,10000.0,36.3791,36.3977,36.3512,36.3698,10000.0
2018-01-02 12:40:00,39.08,39.09,39.07,39.09,6400.0,36.3512,36.3605,36.3419,36.3605,6400.0
2018-01-02 12:45:00,39.1,39.1,39.04,39.04,15100.0,36.3698,36.3698,36.314,36.314,15100.0
2018-01-02 12:50:00,39.04,39.08,39.03,39.05,18800.0,36.314,36.3512,36.3047,36.3233,18800.0
2018-01-02 12:55:00,39.04,39.05,39.03,39.04,4400.0,36.314,36.3233,36.3047,36.314,4400.0
2018-01-02 13:00:00,39.03,39.03,38.99,38.99,10808.0,36.3047,36.3047,36.2675,36.2675,10808.0
2018-01-02 13:05:00,38.99,39.03,38.99,39.02,7200.0,36.2675,36.3047,36.2675,36.2954,7200.0
2018-01-02 13:10:00,39.02,39.02,39.02,39.02,1200.0,36.2954,36.2954,36.2954,36.2954,1200.0
2018-01-02 13:15:00,39.02,39.05,39.01,39.04,12388.0,36.2954,36.3233,36.2861,36.314,12388.0
2018-01-02 13:20:00,39.05,39.07,39.04,39.07,4000.0,36.3233,36.3419,36.314,36.3419,4000.0
2018-01-02 13:25:00,39.07,39.07,39.04,39.07,18628.0,36.3419,36.3419,36.314,36.3419,18628.0
2018-01-02 13:30:00,39.08,39.13,39.07,39.13,22424.0,36.3512,36.3977,36.3419,36.3977,22424.0
2018-01-02 13:35:00,39.13,39.15,39.13,39.14,1200.0,36.3977,36.4163,36.3977,36.407,1200.0
2018-01-02 13:40:00,39.13,39.18,39.12,39.18,24104.0,36.3977,36.4442,36.3884,36.4442,24104.0
2018-01-02 13:45:00,39.18,39.18,39.16,39.17,4444.0,36.4442,36.4442,36.4256,36.4349,4444.0
2018-01-02 13:50:00,39.18,39.18,39.13,39.14,16168.0,36.4442,36.4442,36.3977,36.407,16168.0
2018-01-02 13:55:00,39.13,39.15,39.11,39.15,13800.0,36.3977,36.4163,36.3791,36.4163,13800.0
2018-01-02 14:00:00,39.16,39.18,39.13,39.16,18000.0,36.4256,36.4442,36.3977,36.4256,18000.0
2018-01-02 14:05:00,39.16,39.18,39.13,39.17,10516.0,36.4256,36.4442,36.3977,36.4349,10516.0
2018-01-02 14:10:00,39.17,39.17,39.15,39.15,8404.0,36.4349,36.4349,36.4163,36.4163,8404.0
2018-01-02 14:15:00,39.15,39.19,39.14,39.15,15760.0,36.4163,36.4535,36.407,36.4163,15760.0
2018-01-02 14:20:00,39.13,39.13,39.1,39.12,8804.0,36.3977,36.3977,36.3698,36.3884,8804.0
2018-01-02 14:25:00,39.12,39.15,39.12,39.13,6000.0,36.3884,36.4163,36.3884,36.3977,6000.0
2018-01-02 14:30:00,39.15,39.16,39.13,39.15,5400.0,36.4163,36.4256,36.3977,36.4163,5400.0
2018-01-02 14:35:00,39.13,39.15,39.1,39.13,16016.0,36.3977,36.4163,36.3698,36.3977,16016.0
2018-01-02 14:40:00,39.12,39.14,39.12,39.12,3800.0,36.3884,36.407,36.3884,36.3884,3800.0
2018-01-02 14:45:00,39.13,39.14,39.1,39.1,13952.0,36.3977,36.407,36.3698,36.3698,13952.0
2018-01-02 14:50:00,39.12,39.12,39.11,39.12,9300.0,36.3884,36.3884,36.3791,36.3884,9300.0
2018-01-02 14:55:00,39.12,39.13,39.1,39.13,16292.0,36.3884,36.3977,36.3698,36.3977,16292.0
2018-01-02 15:00:00,39.14,39.16,39.13,39.16,7036.0,36.407,36.4256,36.3977,36.4256,7036.0
2018-01-02 15:05:00,39.14,39.16,39.14,39.15,10744.0,36.407,36.4256,36.407,36.4163,10744.0
2018-01-02 15:10:00,39.16,39.17,39.13,39.15,34684.0,36.4256,36.4349,36.3977,36.4163,34684.0
2018-01-02 15:15:00,39.15,39.19,39.14,39.17,27060.0,36.4163,36.4535,36.407,36.4349,27060.0
2018-01-02 15:20:00,39.18,39.18,39.16,39.17,13860.0,36.4442,36.4442,36.4256,36.4349,13860.0
2018-01-02 15:25:00,39.16,39.18,39.16,39.18,14400.0,36.4256,36.4442,36.4256,36.4442,14400.0
2018-01-02 15:30:00,39.18,39.19,39.17,39.17,22000.0,36.4442,36.4535,36.4349,36.4349,22000.0
2018-01-02 15:35:00,39.17,39.17,39.14,39.14,16520.0,36.4349,36.4349,36.407,36.407,16520.0
2018-01-02 15:40:00,39.14,39.15,39.12,39.15,38988.0,36.407,36.4163,36.3884,36.4163,38988.0
2018-01-02 15:45:00,39.15,39.15,39.13,39.13,28988.0,36.4163,36.4163,36.3977,36.3977,28988.0
2018-01-02 15:50:00,39.16,39.22,39.15,39.22,45760.0,36.4256,36.4814,36.4163,36.4814,45760.0
2018-01-02 15:55:00,39.21,39.22,39.19,39.21,63636.0,36.4721,36.4814,36.4535,36.4721,63636.0
2018-01-03 09:30:00,39.05,39.18,39.05,39.13,31852.0,36.3233,36.4442,36.3233,36.3977,31852.0
2018-01-03 09:35:00,39.16,39.18,39.1,39.18,6000.0,36.4256,36.4442,36.3698,36.4442,6000.0
2018-01-03 09:40:00,39.22,39.23,39.16,39.16,16000.0,36.4814,36.4908,36.4256,36.4256,16000.0
2018-01-03 09:45:00,39.15,39.18,39.08,39.08,22116.0,36.4163,36.4442,36.3512,36.3512,22116.0
2018-01-03 09:50:00,39.15,39.21,39.13,39.21,13652.0,36.4163,36.4721,36.3977,36.4721,13652.0
2018-01-03 09:55:00,39.2,39.23,39.2,39.23,3556.0,36.4628,36.4908,36.4628,36.4908,3556.0
2018-01-03 10:00:00,39.25,39.25,39.16,39.24,20800.0,36.5094,36.5094,36.4256,36.5001,20800.0
2018-01-03 10:05:00,39.21,39.24,39.18,39.24,8776.0,36.4721,36.5001,36.4442,36.5001,8776.0
2018-01-03 10:10:00,39.24,39.27,39.24,39.27,12728.0,36.5001,36.528,36.5001,36.528,12728.0
2018-01-03 10:15:00,39.24,39.31,39.24,39.31,6936.0,36.5001,36.5652,36.5001,36.5652,6936.0
2018-01-03 10:20:00,39.3,39.3,39.26,39.27,12380.0,36.5559,36.5559,36.5187,36.528,12380.0
2018-01-03 10:25:00,39.26,39.3,39.25,39.25,6716.0,36.5187,36.5559,36.5094,36.5094,6716.0
2018-01-03 10:30:00,39.25,39.33,39.25,39.33,6020.0,36.5094,36.5838,36.5094,36.5838,6020.0
2018-01-03 10:35:00,39.33,39.34,39.28,39.31,11360.0,36.5838,36.5931,36.5373,36.5652,11360.0
2018-01-03 10:40:00,39.31,39.34,39.27,39.32,13508.0,36.5652,36.5931,36.528,36.5745,13508.0
2018-01-03 10:45:00,39.33,39.33,39.28,39.29,29384.0,36.5838,36.5838,36.5373,36.5466,29384.0
2018-01-03 10:50:00,39.29,39.33,39.27,39.3,23296.0,36.5466,36.5838,36.528,36.5559,23296.0
2018-01-03 10:55:00,39.3,39.33,39.25,39.25,15200.0,36.5559,36.5838,36.5094,36.5094,15200.0
2018-01-03 11:00:00,39.24,39.27,39.23,39.27,11200.0,36.5001,36.528,36.4908,36.528,11200.0
2018-01-03 11:05:00,39.27,39.27,39.24,39.27,10400.0,36.528,36.528,36.5001,36.528,10400.0
2018-01-03 11:10:00,39.27,39.31,39.25,39.31,10068.0,36.528,36.5652,36.5094,36.5652,10068.0
2018-01-03 11:15:00,39.31,39.33,39.27,39.3,14400.0,36.5652,36.5838,36.528,36.5559,14400.0
2018-01-03 11:20:00,39.26,39.29,39.26,39.28,9080.0,36.5187,36.5466,36.5187,36.5373,9080.0
2018-01-03 11:25:00,39.27,39.34,39.27,39.34,11248.0,36.528,36.5931,36.528,36.5931,11248.0
2018-01-03 11:30:00,39.3,39.33,39.3,39.32,38792.0,36.5559,36.5838,36.5559,36.5745,38792.0
2018-01-03 11:35:00,39.33,39.34,39.24,39.27,93584.0,36.5838,36.5931,36.5001,36.528,93584.0
2018-01-03 11:40:00,39.27,39.27,39.23,39.24,13540.0,36.528,36.528,36.4908,36.5001,13540.0
2018-01-03 11:45:00,39.24,39.32,39.22,39.31,35876.0,36.5001,36.5745,36.4814,36.5652,35876.0
2018-01-03 11:50:00,39.32,39.34,39.28,39.29,19700.0,36.5745,36.5931,36.5373,36.5466,19700.0
2018-01-03 11:55:00,39.29,39.33,39.26,39.29,38004.0,36.5466,36.5838,36.5187,36.5466,38004.0
2018-01-03 12:00:00,39.27,39.3,39.24,39.25,35192.0,36.528,36.5559,36.5001,36.5094,35192.0
2018-01-03 12:05:00,39.25,39.25,39.22,39.23,3200.0,36.5094,36.5094,36.4814,36.4908,3200.0
2018-01-03 12:10:00,39.25,39.25,39.23,39.24,8000.0,36.5094,36.5094,36.4908,36.5001,8000.0
2018-01-03 12:15:00,39.25,39.31,39.25,39.29,12400.0,36.5094,36.5652,36.5094,36.5466,12400.0
2018-01-03 12:20:00,39.29,39.32,39.29,39.29,8400.0,36.5466,36.5745,36.5466,36.5466,8400.0
2018-01-03 12:25:00,39.3,39.31,39.29,39.3,5272.0,36.5559,36.5652,36.5466,36.5559,5272.0
2018-01-03 12:30:00,39.3,39.33,39.3,39.33,6400.0,36.5559,36.5838,36.5559,36.5838,6400.0
2018-01-03 12:35:00,39.33,39.39,39.33,39.39,25984.0,36.5838,36.6396,36.5838,36.6396,25984.0
2018-01-03 12:40:00,39.41,39.43,39.38,39.43,18020.0,36.6582,36.6768,36.6303,36.6768,18020.0
2018-01-03 12:45:00,39.43,39.48,39.42,39.48,18632.0,36.6768,36.7233,36.6675,36.7233,18632.0
2018-01-03 12:50:00,39.48,39.52,39.48,39.51,22096.0,36.7233,36.7605,36.7233,36.7512,22096.0
2018-01-03 12:55:00,39.51,39.51,39.44,39.48,11188.0,36.7512,36.7512,36.6861,36.7233,11188.0
2018-01-03 13:00:00,39.49,39.51,39.46,39.51,4304.0,36.7326,36.7512,36.7047,36.7512,4304.0
2018-01-03 13:05:00,39.5,39.52,39.49,39.5,5600.0,36.7419,36.7605,36.7326,36.7419,5600.0
2018-01-03 13:10:00,39.52,39.54,39.51,39.53,6680.0,36.7605,36.7791,36.7512,36.7698,6680.0
2018-01-03 13:15:00,39.52,39.53,39.47,39.48,98984.0,36.7605,36.7698,36.714,36.7233,98984.0
2018-01-03 13:20:00,39.46,39.48,39.44,39.47,13600.0,36.7047,36.7233,36.6861,36.714,13600.0
2018-01-03 13:25:00,39.47,39.47,39.43,39.45,3996.0,36.714,36.714,36.6768,36.6954,3996.0
2018-01-03 13:30:00,39.44,39.44,39.4,39.44,4400.0,36.6861,36.6861,36.6489,36.6861,4400.0
2018-01-03 13:35:00,39.42,39.45,39.41,39.43,8000.0,36.6675,36.6954,36.6582,36.6768,8000.0
2018-01-03 13:40:00,39.43,39.43,39.41,39.42,6800.0,36.6768,36.6768,36.6582,36.6675,6800.0
2018-01-03 13:45:00,39.42,39.43,39.41,39.42,6400.0,36.6675,36.6768,36.6582,36.6675,6400.0
2018-01-03 13:50:00,39.41,39.43,39.38,39.4,29388.0,36.6582,36.6768,36.6303,36.6489,29388.0
2018-01-03 13:55:00,39.39,39.41,39.38,39.41,6800.0,36.6396,36.6582,36.6303,36.6582,6800.0
2018-01-03 14:00:00,39.36,39.5,39.36,39.5,16888.0,36.6117,36.7419,36.6117,36.7419,16888.0
2018-01-03 14:05:00,39.49,39.5,39.46,39.5,12848.0,36.7326,36.7419,36.7047,36.7419,12848.0
2018-01-03 14:10:00,39.52,39.56,39.52,39.53,4944.0,36.7605,36.7977,36.7605,36.7698,4944.0
2018-01-03 14:15:00,39.56,39.58,39.55,39.56,11200.0,36.7977,36.8163,36.7884,36.7977,11200.0
2018-01-03 14:20:00,39.59,39.59,39.54,39.57,12400.0,36.8256,36.8256,36.7791,36.807,12400.0
2018-01-03 14:25:00,39.57,39.58,39.56,39.58,8452.0,36.807,36.8163,36.7977,36.8163,8452.0
2018-01-03 14:30:00,39.57,39.59,39.56,39.58,7340.0,36.807,36.8256,36.7977,36.8163,7340.0
2018-01-03 14:35:00,39.61,39.63,39.57,39.59,15168.0,36.8442,36.8628,36.807,36.8256,15168.0
2018-01-03 14:40:00,39.6,39.61,39.57,39.61,9200.0,36.8349,36.8442,36.807,36.8442,9200.0
2018-01-03 14:45:00,39.6,39.6,39.57,39.58,5744.0,36.8349,36.8349,36.807,36.8163,5744.0
2018-01-03 14:50:00,39.59,39.59,39.55,39.56,10800.0,36.8256,36.8256,36.7884,36.7977,10800.0
2018-01-03 14:55:00,39.58,39.65,39.56,39.64,21200.0,36.8163,36.8814,36.7977,36.8721,21200.0
2018-01-03 15:00:00,39.64,39.64,39.58,39.58,12400.0,36.8721,36.8721,36.8163,36.8163,12400.0
2018-01-03 15:05:00,39.57,39.58,39.56,39.56,9200.0,36.807,36.8163,36.7977,36.7977,9200.0
2018-01-03 15:10:00,39.57,39.6,39.57,39.6,16276.0,36.807,36.8349,36.807,36.8349,16276.0
2018-01-03 15:15:00,39.61,39.61,39.58,39.59,10052.0,36.8442,36.8442,36.8163,36.8256,10052.0
2018-01-03 15:20:00,39.59,39.62,39.58,39.62,22244.0,36.8256,36.8535,36.8163,36.8535,22244.0
2018-01-03 15:25:00,39.62,39.62,39.58,39.62,27412.0,36.8535,36.8535,36.8163,36.8535,27412.0
2018-01-03 15:30:00,39.63,39.65,39.62,39.65,38112.0,36.8628,36.8814,36.8535,36.8814,38112.0
2018-01-03 15:35:00,39.64,39.66,39.64,39.65,30508.0,36.8721,36.8907,36.8721,36.8814,30508.0
2018-01-03 15:40:00,39.65,39.65,39.63,39.65,23116.0,36.8814,36.8814,36.8628,36.8814,23116.0
2018-01-03 15:45:00,39.65,39.67,39.59,39.6,51504.0,36.8814,36.9,36.8256,36.8349,51504.0
2018-01-03 15:50:00,39.61,39.66,39.6,39.62,37532.0,36.8442,36.8907,36.8349,36.8535,37532.0
2018-01-03 15:55:00,39.61,39.63,39.59,39.6,89000.0,36.8442,36.8628,36.8256,36.8349,89000.0
2018-01-04 09:30:00,39.67,39.92,39.6,39.92,35080.0,36.9,37.1326,36.8349,37.1326,35080.0
2018-01-04 09:35:00,39.92,39.96,39.9,39.9,13108.0,37.1326,37.1698,37.114,37.114,13108.0
2018-01-04 09:40:00,39.89,39.92,39.89,39.89,12000.0,37.1047,37.1326,37.1047,37.1047,12000.0
2018-01-04 09:45:00,39.89,39.95,39.88,39.92,18580.0,37.1047,37.1605,37.0954,37.1326,18580.0
2018-01-04 09:50:00,39.9,39.98,39.87,39.95,18988.0,37.114,37.1884,37.0861,37.1605,18988.0
2018-01-04 09:55:00,39.98,40.05,39.98,40.02,16088.0,37.1884,37.2535,37.1884,37.2256,16088.0
2018-01-04 10:00:00,40.0,40.05,39.99,40.05,10000.0,37.207,37.2535,37.1977,37.2535,10000.0
2018-01-04 10:05:00,40.04,40.04,39.94,39.94,6636.0,37.2442,37.2442,37.1512,37.1512,6636.0
2018-01-04 10:10:00,39.96,40.0,39.96,40.0,11300.0,37.1698,37.207,37.1698,37.207,11300.0
2018-01-04 10:15:00,39.98,40.02,39.94,39.94,26224.0,37.1884,37.2256,37.1512,37.1512,26224.0
2018-01-04 10:20:00,39.94,39.99,39.93,39.99,7156.0,37.1512,37.1977,37.1419,37.1977,7156.0
2018-01-04 10:25:00,39.99,39.99,39.94,39.94,4800.0,37.1977,37.1977,37.1512,37.1512,4800.0
2018-01-04 10:30:00,39.94,39.96,39.94,39.96,5676.0,37.1512,37.1698,37.1512,37.1698,5676.0
2018-01-04 10:35:00,39.93,39.96,39.92,39.92,61272.0,37.1419,37.1698,37.1326,37.1326,61272.0
2018-01-04 10:40:00,39.94,39.98,39.94,39.96,10200.0,37.1512,37.1884,37.1512,37.1698,10200.0
2018-01-04 10:45:00,39.96,39.96,39.94,39.94,4400.0,37.1698,37.1698,37.1512,37.1512,4400.0
2018-01-04 10:50:00,39.93,39.94,39.9,39.92,16024.0,37.1419,37.1512,37.114,37.1326,16024.0
2018-01-04 10:55:00,39.94,40.03,39.93,40.03,28904.0,37.1512,37.2349,37.1419,37.2349,28904.0
2018-01-04 11:00:00,40.01,40.06,40.01,40.06,8400.0,37.2163,37.2628,37.2163,37.2628,8400.0
2018-01-04 11:05:00,40.06,40.12,40.06,40.11,17904.0,37.2628,37.3186,37.2628,37.3093,17904.0
2018-01-04 11:10:00,40.1,40.11,40.08,40.1,14692.0,37.3,37.3093,37.2814,37.3,14692.0
2018-01-04 11:15:00,40.09,40.09,40.05,40.08,15240.0,37.2907,37.2907,37.2535,37.2814,15240.0
2018-01-04 11:20:00,40.05,40.05,40.02,40.04,16400.0,37.2535,37.2535,37.2256,37.2442,16400.0
2018-01-04 11:25:00,40.05,40.06,40.03,40.06,4800.0,37.2535,37.2628,37.2349,37.2628,4800.0
2018-01-04 11:30:00,40.05,40.07,40.04,40.05,7372.0,37.2535,37.2721,37.2442,37.2535,7372.0
2018-01-04 11:35:00,40.04,40.04,39.98,39.99,10100.0,37.2442,37.2442,37.1884,37.1977,10100.0
2018-01-04 11:40:00,39.99,40.06,39.99,40.03,15212.0,37.1977,37.2628,37.1977,37.2349,15212.0
2018-01-04 11:45:00,40.03,40.05,40.02,40.03,3740.0,37.2349,37.2535,37.2256,37.2349,3740.0
2018-01-04 11:50:00,40.05,40.09,40.02,40.08,10588.0,37.2535,37.2907,37.2256,37.2814,10588.0
2018-01-04 11:55:00,40.06,40.09,40.04,40.08,8200.0,37.2628,37.2907,37.2442,37.2814,8200.0
2018-01-04 12:00:00,40.06,40.07,40.05,40.07,2000.0,37.2628,37.2721,37.2535,37.2721,2000.0
2018-01-04 12:05:00,40.06,40.11,40.06,40.11,5600.0,37.2628,37.3093,37.2628,37.3093,5600.0
2018-01-04 12:10:00,40.1,40.12,40.07,40.07,10600.0,37.3,37.3186,37.2721,37.2721,10600.0
2018-01-04 12:15:00,40.07,40.08,40.07,40.08,2800.0,37.2721,37.2814,37.2721,37.2814,2800.0
2018-01-04 12:20:00,40.06,40.06,40.06,40.06,800.0,37.2628,37.2628,37.2628,37.2628,800.0
2018-01-04 12:25:00,40.05,40.1,40.01,40.09,13800.0,37.2535,37.3,37.2163,37.2907,13800.0
2018-01-04 12:30:00,40.09,40.09,39.99,40.02,10000.0,37.2907,37.2907,37.1977,37.2256,10000.0
2018-01-04 12:35:00,40.01,40.09,40.01,40.09,10524.0,37.2163,37.2907,37.2163,37.2907,10524.0
2018-01-04 12:40:00,40.07,40.08,40.05,40.07,7112.0,37.2721,37.2814,37.2535,37.2721,7112.0
2018-01-04 12:45:00,40.08,40.1,40.08,40.09,5736.0,37.2814,37.3,37.2814,37.2907,5736.0
2018-01-04 12:50:00,40.1,40.11,40.07,40.11,8400.0,37.3,37.3093,37.2721,37.3093,8400.0
2018-01-04 12:55:00,40.09,40.1,40.08,40.08,6000.0,37.2907,37.3,37.2814,37.2814,6000.0
2018-01-04 13:00:00,40.1,40.12,40.09,40.12,9920.0,37.3,37.3186,37.2907,37.3186,9920.0
2018-01-04 13:05:00,40.12,40.13,40.1,40.11,9312.0,37.3186,37.3279,37.3,37.3093,9312.0
2018-01-04 13:10:00,40.1,40.12,40.09,40.09,3200.0,37.3,37.3186,37.2907,37.2907,3200.0
2018-01-04 13:15:00,40.1,40.12,40.08,40.08,10000.0,37.3,37.3186,37.2814,37.2814,10000.0
2018-01-04 13:20:00,40.05,40.1,40.05,40.07,7600.0,37.2535,37.3,37.2535,37.2721,7600.0
2018-01-04 13:25:00,40.09,40.1,40.09,40.1,1600.0,37.2907,37.3,37.2907,37.3,1600.0
2018-01-04 13:30:00,40.1,40.1,40.07,40.07,4800.0,37.3,37.3,37.2721,37.2721,4800.0
2018-01-04 13:35:00,40.08,40.12,40.07,40.09,5200.0,37.2814,37.3186,37.2721,37.2907,5200.0
2018-01-04 13:40:00,40.09,40.11,40.07,40.09,7852.0,37.2907,37.3093,37.2721,37.2907,7852.0
2018-01-04 13:45:00,40.1,40.13,40.08,40.08,7200.0,37.3,37.3279,37.2814,37.2814,7200.0
2018-01-04 13:50:00,40.09,40.1,40.06,40.06,4840.0,37.2907,37.3,37.2628,37.2628,4840.0
2018-01-04 13:55:00,40.06,40.08,40.06,40.07,8880.0,37.2628,37.2814,37.2628,37.2721,8880.0
2018-01-04 14:00:00,40.08,40.08,40.08,40.08,400.0,37.2814,37.2814,37.2814,37.2814,400.0
2018-01-04 14:05:00,40.08,40.09,40.05,40.06,8448.0,37.2814,37.2907,37.2535,37.2628,8448.0
2018-01-04 14:10:00,40.05,40.08,40.05,40.07,11600.0,37.2535,37.2814,37.2535,37.2721,11600.0
2018-01-04 14:15:00,40.08,40.13,40.08,40.11,7200.0,37.2814,37.3279,37.2814,37.3093,7200.0
2018-01-04 14:20:00,40.12,40.13,40.12,40.13,7048.0,37.3186,37.3279,37.3186,37.3279,7048.0
2018-01-04 14:25:00,40.13,40.13,40.1,40.12,10400.0,37.3279,37.3279,37.3,37.3186,10400.0
2018-01-04 14:30:00,40.1,40.1,40.08,40.08,9600.0,37.3,37.3,37.2814,37.2814,9600.0
2018-01-04 14:35:00,40.08,40.09,40.03,40.03,16400.0,37.2814,37.2907,37.2349,37.2349,16400.0
2018-01-04 14:40:00,40.03,40.05,40.03,40.05,2800.0,37.2349,37.2535,37.2349,37.2535,2800.0
2018-01-04 14:45:00,40.05,40.08,40.05,40.05,13600.0,37.2535,37.2814,37.2535,37.2535,13600.0
2018-01-04 14:50:00,40.04,40.07,40.04,40.05,12000.0,37.2442,37.2721,37.2442,37.2535,12000.0
2018-01-04 14:55:00,40.05,40.08,40.05,40.08,6800.0,37.2535,37.2814,37.2535,37.2814,6800.0
2018-01-04 15:00:00,40.06,40.09,40.06,40.07,34020.0,37.2628,37.2907,37.2628,37.2721,34020.0
2018-01-04 15:05:00,40.07,40.09,40.07,40.07,12400.0,37.2721,37.2907,37.2721,37.2721,12400.0
2018-01-04 15:10:00,40.06,40.08,40.06,40.07,9248.0,37.2628,37.2814,37.2628,37.2721,9248.0
2018-01-04 15:15:00,40.08,40.08,40.05,40.05,5200.0,37.2814,37.2814,37.2535,37.2535,5200.0
2018-01-04 15:20:00,40.06,40.07,40.04,40.05,26340.0,37.2628,37.2721,37.2442,37.2535,26340.0
2018-01-04 15:25:00,40.05,40.09,40.05,40.08,18996.0,37.2535,37.2907,37.2535,37.2814,18996.0
2018-01-04 15:30:00,40.08,40.08,40.05,40.05,14000.0,37.2814,37.2814,37.2535,37.2535,14000.0
2018-01-04 15:35:00,40.05,40.09,40.05,40.09,28860.0,37.2535,37.2907,37.2535,37.2907,28860.0
2018-01-04 15:40:00,40.08,40.13,40.07,40.13,30400.0,37.2814,37.3279,37.2721,37.3279,30400.0
2018-01-04 15:45:00,40.12,40.23,40.12,40.2,110696.0,37.3186,37.4209,37.3186,37.393,110696.0
2018-01-04 15:50:00,40.25,40.31,40.23,40.28,180436.0,37.4395,37.4953,37.4209,37.4674,180436.0
2018-01-04 15:55:00,40.28,40.32,40.27,40.29,228408.0,37.4674,37.5046,37.4581,37.4767,228408.0
2018-01-05 09:30:00,40.33,40.42,40.32,40.36,114824.0,37.5139,37.5977,37.5046,37.5418,114824.0
2018-01-05 09:35:00,40.38,40.4,40.35,40.35,93376.0,37.5605,37.5791,37.5325,37.5325,93376.0
2018-01-05 09:40:00,40.35,40.35,40.22,40.33,38936.0,37.5325,37.5325,37.4116,37.5139,38936.0
2018-01-05 09:45:00,40.36,40.39,40.27,40.34,33600.0,37.5418,37.5698,37.4581,37.5232,33600.0
2018-01-05 09:50:00,40.27,40.29,40.21,40.21,4840.0,37.4581,37.4767,37.4023,37.4023,4840.0
2018-01-05 09:55:00,40.21,40.27,40.21,40.23,10976.0,37.4023,37.4581,37.4023,37.4209,10976.0
2018-01-05 10:00:00,40.27,40.3,40.21,40.25,14600.0,37.4581,37.486,37.4023,37.4395,14600.0
2018-01-05 10:05:00,40.24,40.33,40.24,40.33,8000.0,37.4302,37.5139,37.4302,37.5139,8000.0
2018-01-05 10:10:00,40.31,40.31,40.24,40.27,13728.0,37.4953,37.4953,37.4302,37.4581,13728.0
2018-01-05 10:15:00,40.28,40.33,40.28,40.3,9776.0,37.4674,37.5139,37.4674,37.486,9776.0
2018-01-05 10:20:00,40.27,40.3,40.26,40.26,6452.0,37.4581,37.486,37.4488,37.4488,6452.0
2018-01-05 10:25:00,40.25,40.31,40.18,40.21,134400.0,37.4395,37.4953,37.3744,37.4023,134400.0
2018-01-05 10:30:00,40.19,40.25,40.19,40.25,60000.0,37.3837,37.4395,37.3837,37.4395,60000.0
2018-01-05 10:35:00,40.26,40.3,40.25,40.27,7028.0,37.4488,37.486,37.4395,37.4581,7028.0
2018-01-05 10:40:00,40.28,40.32,40.27,40.3,22660.0,37.4674,37.5046,37.4581,37.486,22660.0
2018-01-05 10:45:00,40.31,40.31,40.28,40.29,8800.0,37.4953,37.4953,37.4674,37.4767,8800.0
2018-01-05 10:50:00,40.28,40.29,40.24,40.24,3200.0,37.4674,37.4767,37.4302,37.4302,3200.0
2018-01-05 10:55:00,40.26,40.26,40.21,40.23,3484.0,37.4488,37.4488,37.4023,37.4209,3484.0
2018-01-05 11:00:00,40.21,40.24,40.17,40.24,18588.0,37.4023,37.4302,37.3651,37.4302,18588.0
2018-01-05 11:05:00,40.26,40.3,40.25,40.29,4420.0,37.4488,37.486,37.4395,37.4767,4420.0
2018-01-05 11:10:00,40.29,40.3,40.27,40.3,7800.0,37.4767,37.486,37.4581,37.486,7800.0
2018-01-05 11:15:00,40.31,40.31,40.28,40.28,6800.0,37.4953,37.4953,37.4674,37.4674,6800.0
2018-01-05 11:20:00,40.31,40.36,40.31,40.36,6000.0,37.4953,37.5418,37.4953,37.5418,6000.0
2018-01-05 11:25:00,40.35,40.37,40.32,40.36,14000.0,37.5325,37.5511,37.5046,37.5418,14000.0
2018-01-05 11:30:00,40.34,40.39,40.34,40.36,6800.0,37.5232,37.5698,37.5232,37.5418,6800.0
2018-01-05 11:35:00,40.37,40.43,40.37,40.37,16532.0,37.5511,37.607,37.5511,37.5511,16532.0
2018-01-05 11:40:00,40.36,40.4,40.36,40.38,35600.0,37.5418,37.5791,37.5418,37.5605,35600.0
2018-01-05 11:45:00,40.34,40.37,40.34,40.36,5200.0,37.5232,37.5511,37.5232,37.5418,5200.0
2018-01-05 11:50:00,40.36,40.37,40.34,40.34,4800.0,37.5418,37.5511,37.5232,37.5232,4800.0
2018-01-05 11:55:00,40.35,40.35,40.29,40.29,6140.0,37.5325,37.5325,37.4767,37.4767,6140.0
2018-01-05 12:00:00,40.29,40.3,40.27,40.3,6800.0,37.4767,37.486,37.4581,37.486,6800.0
2018-01-05 12:05:00,40.3,40.34,40.3,40.3,36896.0,37.486,37.5232,37.486,37.486,36896.0
2018-01-05 12:10:00,40.32,40.32,40.27,40.28,36592.0,37.5046,37.5046,37.4581,37.4674,36592.0
2018-01-05 12:15:00,40.29,40.35,40.29,40.35,11400.0,37.4767,37.5325,37.4767,37.5325,11400.0
2018-01-05 12:20:00,40.33,40.35,40.33,40.34,8540.0,37.5139,37.5325,37.5139,37.5232,8540.0
2018-01-05 12:25:00,40.34,40.35,40.3,40.3,78400.0,37.5232,37.5325,37.486,37.486,78400.0
2018-01-05 12:30:00,40.29,40.3,40.24,40.24,42068.0,37.4767,37.486,37.4302,37.4302,42068.0
2018-01-05 12:35:00,40.24,40.27,40.23,40.23,11820.0,37.4302,37.4581,37.4209,37.4209,11820.0
2018-01-05 12:40:00,40.23,40.24,40.23,40.24,4444.0,37.4209,37.4302,37.4209,37.4302,4444.0
2018-01-05 12:45:00,40.22,40.23,40.21,40.21,6800.0,37.4116,37.4209,37.4023,37.4023,6800.0
2018-01-05 12:50:00,40.22,40.23,40.18,40.22,32068.0,37.4116,37.4209,37.3744,37.4116,32068.0
2018-01-05 12:55:00,40.21,40.24,40.18,40.24,7400.0,37.4023,37.4302,37.3744,37.4302,7400.0
2018-01-05 13:00:00,40.24,40.25,40.24,40.25,2000.0,37.4302,37.4395,37.4302,37.4395,2000.0
2018-01-05 13:05:00,40.24,40.28,40.23,40.27,5600.0,37.4302,37.4674,37.4209,37.4581,5600.0
2018-01-05 13:10:00,40.27,40.27,40.23,40.26,6484.0,37.4581,37.4581,37.4209,37.4488,6484.0
2018-01-05 13:15:00,40.27,40.27,40.24,40.24,5600.0,37.4581,37.4581,37.4302,37.4302,5600.0
2018-01-05 13:20:00,40.25,40.27,40.25,40.26,4400.0,37.4395,37.4581,37.4395,37.4488,4400.0
2018-01-05 13:25:00,40.25,40.27,40.24,40.27,2400.0,37.4395,37.4581,37.4302,37.4581,2400.0
2018-01-05 13:30:00,40.24,40.25,40.23,40.23,9200.0,37.4302,37.4395,37.4209,37.4209,9200.0
2018-01-05 13:35:00,40.23,40.24,40.21,40.21,11600.0,37.4209,37.4302,37.4023,37.4023,11600.0
2018-01-05 13:40:00,40.2,40.22,40.19,40.22,10000.0,37.393,37.4116,37.3837,37.4116,10000.0
2018-01-05 13:45:00,40.22,40.24,40.21,40.23,7600.0,37.4116,37.4302,37.4023,37.4209,7600.0
2018-01-05 13:50:00,40.22,40.24,40.22,40.23,10000.0,37.4116,37.4302,37.4116,37.4209,10000.0
2018-01-05 13:55:00,40.23,40.23,40.21,40.23,6436.0,37.4209,37.4209,37.4023,37.4209,6436.0
2018-01-05 14:00:00,40.24,40.24,40.21,40.21,5200.0,37.4302,37.4302,37.4023,37.4023,5200.0
2018-01-05 14:05:00,40.21,40.21,40.18,40.2,16832.0,37.4023,37.4023,37.3744,37.393,16832.0
2018-01-05 14:10:00,40.2,40.2,40.19,40.19,5308.0,37.393,37.393,37.3837,37.3837,5308.0
2018-01-05 14:15:00,40.18,40.21,40.18,40.21,4400.0,37.3744,37.4023,37.3744,37.4023,4400.0
2018-01-05 14:20:00,40.2,40.22,40.2,40.22,3600.0,37.393,37.4116,37.393,37.4116,3600.0
2018-01-05 14:25:00,40.21,40.23,40.21,40.23,2400.0,37.4023,37.4209,37.4023,37.4209,2400.0
2018-01-05 14:30:00,40.22,40.23,40.21,40.22,7960.0,37.4116,37.4209,37.4023,37.4116,7960.0
2018-01-05 14:35:00,40.23,40.27,40.23,40.26,7620.0,37.4209,37.4581,37.4209,37.4488,7620.0
2018-01-05 14:40:00,40.26,40.27,40.25,40.27,11200.0,37.4488,37.4581,37.4395,37.4581,11200.0
2018-01-05 14:45:00,40.29,40.29,40.26,40.27,9600.0,37.4767,37.4767,37.4488,37.4581,9600.0
2018-01-05 14:50:00,40.29,40.3,40.27,40.27,6400.0,37.4767,37.486,37.4581,37.4581,6400.0
2018-01-05 14:55:00,40.26,40.26,40.24,40.24,18080.0,37.4488,37.4488,37.4302,37.4302,18080.0
2018-01-05 15:00:00,40.25,40.27,40.24,40.26,11200.0,37.4395,37.4581,37.4302,37.4488,11200.0
2018-01-05 15:05:00,40.27,40.29,40.26,40.27,8800.0,37.4581,37.4767,37.4488,37.4581,8800.0
2018-01-05 15:10:00,40.27,40.27,40.25,40.25,14824.0,37.4581,37.4581,37.4395,37.4395,14824.0
2018-01-05 15:15:00,40.26,40.31,40.26,40.29,16032.0,37.4488,37.4953,37.4488,37.4767,16032.0
2018-01-05 15:20:00,40.3,40.31,40.27,40.29,28300.0,37.486,37.4953,37.4581,37.4767,28300.0
2018-01-05 15:25:00,40.29,40.31,40.29,40.3,17636.0,37.4767,37.4953,37.4767,37.486,17636.0
2018-01-05 15:30:00,40.29,40.3,40.29,40.3,22444.0,37.4767,37.486,37.4767,37.486,22444.0
2018-01-05 15:35:00,40.3,40.31,40.28,40.3,25008.0,37.486,37.4953,37.4674,37.486,25008.0
2018-01-05 15:40:00,40.3,40.31,40.28,40.3,24800.0,37.486,37.4953,37.4674,37.486,24800.0
2018-01-05 15:45:00,40.3,40.34,40.3,40.34,33540.0,37.486,37.5232,37.486,37.5232,33540.0
2018-01-05 15:50:00,40.34,40.42,40.34,40.41,71064.0,37.5232,37.5977,37.5232,37.5884,71064.0
2018-01-05 15:55:00,40.41,40.42,40.39,40.39,98984.0,37.5884,37.5977,37.5698,37.5698,98984.0
2018-01-08 09:30:00,40.35,40.35,40.15,40.29,25696.0,37.5325,37.5325,37.3465,37.4767,25696.0
2018-01-08 09:35:00,40.25,40.25,39.96,40.08,37176.0,37.4395,37.4395,37.1698,37.2814,37176.0
2018-01-08 09:40:00,40.04,40.07,40.01,40.07,16800.0,37.2442,37.2721,37.2163,37.2721,16800.0
2018-01-08 09:45:00,40.06,40.13,40.06,40.11,16800.0,37.2628,37.3279,37.2628,37.3093,16800.0
2018-01-08 09:50:00,40.15,40.22,40.15,40.22,6400.0,37.3465,37.4116,37.3465,37.4116,6400.0
2018-01-08 09:55:00,40.2,40.27,40.17,40.27,9600.0,37.393,37.4581,37.3651,37.4581,9600.0
2018-01-08 10:00:00,40.28,40.35,40.26,40.27,18416.0,37.4674,37.5325,37.4488,37.4581,18416.0
2018-01-08 10:05:00,40.27,40.27,40.2,40.2,7200.0,37.4581,37.4581,37.393,37.393,7200.0
2018-01-08 10:10:00,40.23,40.32,40.21,40.23,155484.0,37.4209,37.5046,37.4023,37.4209,155484.0
2018-01-08 10:15:00,40.27,40.41,40.27,40.41,18700.0,37.4581,37.5884,37.4581,37.5884,18700.0
2018-01-08 10:20:00,40.4,40.43,40.3,40.3,69224.0,37.5791,37.607,37.486,37.486,69224.0
2018-01-08 10:25:00,40.3,40.35,40.3,40.33,4000.0,37.486,37.5325,37.486,37.5139,4000.0
2018-01-08 10:30:00,40.33,40.43,40.3,40.43,30744.0,37.5139,37.607,37.486,37.607,30744.0
2018-01-08 10:35:00,40.43,40.43,40.4,40.42,4800.0,37.607,37.607,37.5791,37.5977,4800.0
2018-01-08 10:40:00,40.42,40.47,40.42,40.47,14388.0,37.5977,37.6442,37.5977,37.6442,14388.0
2018-01-08 10:45:00,40.47,40.48,40.38,40.38,14400.0,37.6442,37.6535,37.5605,37.5605,14400.0
2018-01-08 10:50:00,40.36,40.41,40.35,40.41,22212.0,37.5418,37.5884,37.5325,37.5884,22212.0
2018-01-08 10:55:00,40.41,40.44,40.41,40.41,12464.0,37.5884,37.6163,37.5884,37.5884,12464.0
2018-01-08 11:00:00,40.41,40.42,40.38,40.4,11844.0,37.5884,37.5977,37.5605,37.5791,11844.0
2018-01-08 11:05:00,40.38,40.42,40.38,40.42,24420.0,37.5605,37.5977,37.5605,37.5977,24420.0
2018-01-08 11:10:00,40.42,40.44,40.4,40.44,8800.0,37.5977,37.6163,37.5791,37.6163,8800.0
2018-01-08 11:15:00,40.44,40.46,40.44,40.44,3200.0,37.6163,37.6349,37.6163,37.6163,3200.0
2018-01-08 11:20:00,40.44,40.44,40.42,40.42,32000.0,37.6163,37.6163,37.5977,37.5977,32000.0
2018-01-08 11:25:00,40.41,40.49,40.4,40.49,125284.0,37.5884,37.6628,37.5791,37.6628,125284.0
2018-01-08 11:30:00,40.5,40.5,40.49,40.49,4400.0,37.6721,37.6721,37.6628,37.6628,4400.0
2018-01-08 11:35:00,40.49,40.5,40.47,40.48,19192.0,37.6628,37.6721,37.6442,37.6535,19192.0
2018-01-08 11:40:00,40.49,40.5,40.48,40.5,8000.0,37.6628,37.6721,37.6535,37.6721,8000.0
2018-01-08 11:45:00,40.49,40.5,40.49,40.5,4000.0,37.6628,37.6721,37.6628,37.6721,4000.0
2018-01-08 11:50:00,40.48,40.49,40.47,40.49,35572.0,37.6535,37.6628,37.6442,37.6628,35572.0
2018-01-08 11:55:00,40.48,40.5,40.46,40.49,10156.0,37.6535,37.6721,37.6349,37.6628,10156.0
2018-01-08 12:00:00,40.49,40.65,40.49,40.57,30604.0,37.6628,37.8116,37.6628,37.7372,30604.0
2018-01-08 12:05:00,40.59,40.6,40.58,40.59,5208.0,37.7558,37.7651,37.7465,37.7558,5208.0
2018-01-08 12:10:00,40.6,40.63,40.6,40.63,12168.0,37.7651,37.793,37.7651,37.793,12168.0
2018-01-08 12:15:00,40.63,40.63,40.57,40.59,19200.0,37.793,37.793,37.7372,37.7558,19200.0
2018-01-08 12:20:00,40.58,40.59,40.55,40.55,14000.0,37.7465,37.7558,37.7186,37.7186,14000.0
2018-01-08 12:25:00,40.57,40.57,40.51,40.54,14400.0,37.7372,37.7372,37.6814,37.7093,14400.0
2018-01-08 12:30:00,40.55,40.55,40.49,40.49,11460.0,37.7186,37.7186,37.6628,37.6628,11460.0
2018-01-08 12:35:00,40.48,40.49,40.46,40.47,7200.0,37.6535,37.6628,37.6349,37.6442,7200.0
2018-01-08 12:40:00,40.49,40.5,40.49,40.5,4400.0,37.6628,37.6721,37.6628,37.6721,4400.0
2018-01-08 12:45:00,40.49,40.5,40.49,40.5,5200.0,37.6628,37.6721,37.6628,37.6721,5200.0
2018-01-08 12:50:00,40.49,40.51,40.48,40.51,7600.0,37.6628,37.6814,37.6535,37.6814,7600.0
2018-01-08 12:55:00,40.52,40.52,40.48,40.48,15808.0,37.6907,37.6907,37.6535,37.6535,15808.0
2018-01-08 13:00:00,40.49,40.52,40.49,40.51,10400.0,37.6628,37.6907,37.6628,37.6814,10400.0
2018-01-08 13:05:00,40.51,40.53,40.49,40.51,56000.0,37.6814,37.7,37.6628,37.6814,56000.0
2018-01-08 13:10:00,40.51,40.51,40.49,40.49,18396.0,37.6814,37.6814,37.6628,37.6628,18396.0
2018-01-08 13:15:00,40.49,40.51,40.49,40.51,3200.0,37.6628,37.6814,37.6628,37.6814,3200.0
2018-01-08 13:20:00,40.5,40.52,40.48,40.48,18420.0,37.6721,37.6907,37.6535,37.6535,18420.0
2018-01-08 13:25:00,40.48,40.49,40.48,40.48,2400.0,37.6535,37.6628,37.6535,37.6535,2400.0
2018-01-08 13:30:00,40.49,40.5,40.48,40.48,13200.0,37.6628,37.6721,37.6535,37.6535,13200.0
2018-01-08 13:35:00,40.48,40.49,40.45,40.46,16000.0,37.6535,37.6628,37.6256,37.6349,16000.0
2018-01-08 13:40:00,40.47,40.48,40.46,40.47,2800.0,37.6442,37.6535,37.6349,37.6442,2800.0
2018-01-08 13:45:00,40.46,40.47,40.43,40.43,22040.0,37.6349,37.6442,37.607,37.607,22040.0
2018-01-08 13:50:00,40.45,40.46,40.42,40.42,19580.0,37.6256,37.6349,37.5977,37.5977,19580.0
2018-01-08 13:55:00,40.42,40.44,40.42,40.44,5600.0,37.5977,37.6163,37.5977,37.6163,5600.0
2018-01-08 14:00:00,40.44,40.49,40.43,40.44,16480.0,37.6163,37.6628,37.607,37.6163,16480.0
2018-01-08 14:05:00,40.44,40.44,40.43,40.44,5200.0,37.6163,37.6163,37.607,37.6163,5200.0
2018-01-08 14:10:00,40.42,40.45,40.42,40.45,12400.0,37.5977,37.6256,37.5977,37.6256,12400.0
2018-01-08 14:15:00,40.46,40.48,40.43,40.43,6560.0,37.6349,37.6535,37.607,37.607,6560.0
2018-01-08 14:20:00,40.43,40.47,40.43,40.46,11232.0,37.607,37.6442,37.607,37.6349,11232.0
2018-01-08 14:25:00,40.47,40.49,40.45,40.49,8588.0,37.6442,37.6628,37.6256,37.6628,8588.0
2018-01-08 14:30:00,40.49,40.52,40.49,40.52,27820.0,37.6628,37.6907,37.6628,37.6907,27820.0
2018-01-08 14:35:00,40.51,40.51,40.46,40.46,7400.0,37.6814,37.6814,37.6349,37.6349,7400.0
2018-01-08 14:40:00,40.48,40.49,40.48,40.48,7224.0,37.6535,37.6628,37.6535,37.6535,7224.0
2018-01-08 14:45:00,40.48,40.49,40.47,40.49,12000.0,37.6535,37.6628,37.6442,37.6628,12000.0
2018-01-08 14:50:00,40.47,40.49,40.45,40.46,13732.0,37.6442,37.6628,37.6256,37.6349,13732.0
2018-01-08 14:55:00,40.46,40.48,40.45,40.45,9280.0,37.6349,37.6535,37.6256,37.6256,9280.0
2018-01-08 15:00:00,40.47,40.47,40.43,40.44,9800.0,37.6442,37.6442,37.607,37.6163,9800.0
2018-01-08 15:05:00,40.44,40.44,40.41,40.44,10132.0,37.6163,37.6163,37.5884,37.6163,10132.0
2018-01-08 15:10:00,40.43,40.43,40.41,40.41,12820.0,37.607,37.607,37.5884,37.5884,12820.0
2018-01-08 15:15:00,40.43,40.43,40.4,40.4,12800.0,37.607,37.607,37.5791,37.5791,12800.0
2018-01-08 15:20:00,40.39,40.41,40.39,40.4,22172.0,37.5698,37.5884,37.5698,37.5791,22172.0
2018-01-08 15:25:00,40.4,40.41,40.4,40.41,10800.0,37.5791,37.5884,37.5791,37.5884,10800.0
2018-01-08 15:30:00,40.41,40.43,40.4,40.43,25460.0,37.5884,37.607,37.5791,37.607,25460.0
2018-01-08 15:35:00,40.44,40.48,40.44,40.47,23248.0,37.6163,37.6535,37.6163,37.6442,23248.0
2018-01-08 15:40:00,40.48,40.5,40.48,40.5,42676.0,37.6535,37.6721,37.6535,37.6721,42676.0
2018-01-08 15:45:00,40.5,40.5,40.46,40.48,49060.0,37.6721,37.6721,37.6349,37.6535,49060.0
2018-01-08 15:50:00,40.48,40.5,40.45,40.5,40192.0,37.6535,37.6721,37.6256,37.6721,40192.0
2018-01-08 15:55:00,40.5,40.5,40.47,40.49,95244.0,37.6721,37.6721,37.6442,37.6628,95244.0
2018-01-09 09:30:00,40.5,40.52,40.42,40.44,36492.0,37.6721,37.6907,37.5977,37.6163,36492.0
2018-01-09 09:35:00,40.48,40.52,40.43,40.52,18000.0,37.6535,37.6907,37.607,37.6907,18000.0
2018-01-09 09:40:00,40.52,40.52,40.46,40.46,6348.0,37.6907,37.6907,37.6349,37.6349,6348.0
2018-01-09 09:45:00,40.5,40.54,40.49,40.51,25708.0,37.6721,37.7093,37.6628,37.6814,25708.0
2018-01-09 09:50:00,40.52,40.53,40.4,40.43,60092.0,37.6907,37.7,37.5791,37.607,60092.0
2018-01-09 09:55:00,40.45,40.45,40.45,40.45,2280.0,37.6256,37.6256,37.6256,37.6256,2280.0
2018-01-09 10:00:00,40.46,40.52,40.46,40.49,23620.0,37.6349,37.6907,37.6349,37.6628,23620.0
2018-01-09 10:05:00,40.49,40.52,40.49,40.5,16068.0,37.6628,37.6907,37.6628,37.6721,16068.0
2018-01-09 10:10:00,40.49,40.56,40.49,40.5,22312.0,37.6628,37.7279,37.6628,37.6721,22312.0
2018-01-09 10:15:00,40.47,40.5,40.46,40.5,8400.0,37.6442,37.6721,37.6349,37.6721,8400.0
2018-01-09 10:20:00,40.5,40.52,40.44,40.48,11668.0,37.6721,37.6907,37.6163,37.6535,11668.0
2018-01-09 10:25:00,40.47,40.5,40.47,40.5,7384.0,37.6442,37.6721,37.6442,37.6721,7384.0
2018-01-09 10:30:00,40.49,40.52,40.48,40.5,15200.0,37.6628,37.6907,37.6535,37.6721,15200.0
2018-01-09 10:35:00,40.52,40.53,40.46,40.46,43600.0,37.6907,37.7,37.6349,37.6349,43600.0
2018-01-09 10:40:00,40.46,40.52,40.46,40.51,17668.0,37.6349,37.6907,37.6349,37.6814,17668.0
2018-01-09 10:45:00,40.52,40.53,40.49,40.5,22160.0,37.6907,37.7,37.6628,37.6721,22160.0
2018-01-09 10:50:00,40.49,40.49,40.47,40.47,19192.0,37.6628,37.6628,37.6442,37.6442,19192.0
2018-01-09 10:55:00,40.47,40.47,40.46,40.46,8744.0,37.6442,37.6442,37.6349,37.6349,8744.0
2018-01-09 11:00:00,40.48,40.49,40.47,40.48,36964.0,37.6535,37.6628,37.6442,37.6535,36964.0
2018-01-09 11:05:00,40.48,40.49,40.46,40.49,14944.0,37.6535,37.6628,37.6349,37.6628,14944.0
2018-01-09 11:10:00,40.48,40.48,40.46,40.48,12164.0,37.6535,37.6535,37.6349,37.6535,12164.0
2018-01-09 11:15:00,40.48,40.51,40.48,40.5,7200.0,37.6535,37.6814,37.6535,37.6721,7200.0
2018-01-09 11:20:00,40.51,40.52,40.5,40.5,5932.0,37.6814,37.6907,37.6721,37.6721,5932.0
2018-01-09 11:25:00,40.5,40.54,40.47,40.47,27352.0,37.6721,37.7093,37.6442,37.6442,27352.0
2018-01-09 11:30:00,40.49,40.5,40.48,40.5,8236.0,37.6628,37.6721,37.6535,37.6721,8236.0
2018-01-09 11:35:00,40.49,40.5,40.47,40.47,8760.0,37.6628,37.6721,37.6442,37.6442,8760.0
2018-01-09 11:40:00,40.47,40.51,40.47,40.51,9608.0,37.6442,37.6814,37.6442,37.6814,9608.0
2018-01-09 11:45:00,40.49,40.49,40.48,40.48,2800.0,37.6628,37.6628,37.6535,37.6535,2800.0
2018-01-09 11:50:00,40.48,40.5,40.48,40.48,7972.0,37.6535,37.6721,37.6535,37.6535,7972.0
2018-01-09 11:55:00,40.48,40.48,40.46,40.47,11600.0,37.6535,37.6535,37.6349,37.6442,11600.0
2018-01-09 12:00:00,40.5,40.5,40.47,40.49,3200.0,37.6721,37.6721,37.6442,37.6628,3200.0
2018-01-09 12:05:00,40.47,40.49,40.44,40.45,12276.0,37.6442,37.6628,37.6163,37.6256,12276.0
2018-01-09 12:10:00,40.47,40.48,40.46,40.46,9248.0,37.6442,37.6535,37.6349,37.6349,9248.0
2018-01-09 12:15:00,40.47,40.48,40.46,40.46,1520.0,37.6442,37.6535,37.6349,37.6349,1520.0
2018-01-09 12:20:00,40.46,40.47,40.43,40.44,24600.0,37.6349,37.6442,37.607,37.6163,24600.0
2018-01-09 12:25:00,40.44,40.47,40.44,40.47,7384.0,37.6163,37.6442,37.6163,37.6442,7384.0
2018-01-09 12:30:00,40.45,40.48,40.45,40.48,7200.0,37.6256,37.6535,37.6256,37.6535,7200.0
2018-01-09 12:35:00,40.48,40.48,40.48,40.48,6400.0,37.6535,37.6535,37.6535,37.6535,6400.0
2018-01-09 12:40:00,40.47,40.48,40.45,40.45,11036.0,37.6442,37.6535,37.6256,37.6256,11036.0
2018-01-09 12:45:00,40.47,40.47,40.46,40.46,3200.0,37.6442,37.6442,37.6349,37.6349,3200.0
2018-01-09 12:50:00,40.48,40.48,40.47,40.47,1600.0,37.6535,37.6535,37.6442,37.6442,1600.0
2018-01-09 12:55:00,40.47,40.48,40.46,40.47,9764.0,37.6442,37.6535,37.6349,37.6442,9764.0
2018-01-09 13:00:00,40.48,40.51,40.48,40.51,24200.0,37.6535,37.6814,37.6535,37.6814,24200.0
2018-01-09 13:05:00,40.49,40.51,40.49,40.51,2000.0,37.6628,37.6814,37.6628,37.6814,2000.0
2018-01-09 13:10:00,40.5,40.51,40.49,40.51,4400.0,37.6721,37.6814,37.6628,37.6814,4400.0
2018-01-09 13:15:00,40.49,40.49,40.49,40.49,400.0,37.6628,37.6628,37.6628,37.6628,400.0
2018-01-09 13:20:00,40.49,40.52,40.49,40.51,3600.0,37.6628,37.6907,37.6628,37.6814,3600.0
2018-01-09 13:25:00,40.51,40.51,40.49,40.5,10800.0,37.6814,37.6814,37.6628,37.6721,10800.0
2018-01-09 13:30:00,40.49,40.5,40.49,40.5,9200.0,37.6628,37.6721,37.6628,37.6721,9200.0
2018-01-09 13:35:00,40.51,40.51,40.49,40.5,6412.0,37.6814,37.6814,37.6628,37.6721,6412.0
2018-01-09 13:40:00,40.5,40.5,40.48,40.48,22200.0,37.6721,37.6721,37.6535,37.6535,22200.0
2018-01-09 13:45:00,40.47,40.47,40.46,40.46,8800.0,37.6442,37.6442,37.6349,37.6349,8800.0
2018-01-09 13:50:00,40.47,40.47,40.47,40.47,4300.0,37.6442,37.6442,37.6442,37.6442,4300.0
2018-01-09 13:55:00,40.47,40.48,40.46,40.48,17764.0,37.6442,37.6535,37.6349,37.6535,17764.0
2018-01-09 14:00:00,40.48,40.49,40.48,40.49,5200.0,37.6535,37.6628,37.6535,37.6628,5200.0
2018-01-09 14:05:00,40.49,40.49,40.46,40.47,8000.0,37.6628,37.6628,37.6349,37.6442,8000.0
2018-01-09 14:10:00,40.46,40.47,40.46,40.47,9488.0,37.6349,37.6442,37.6349,37.6442,9488.0
2018-01-09 14:15:00,40.46,40.49,40.45,40.48,22000.0,37.6349,37.6628,37.6256,37.6535,22000.0
2018-01-09 14:20:00,40.48,40.48,40.46,40.47,9500.0,37.6535,37.6535,37.6349,37.6442,9500.0
2018-01-09 14:25:00,40.47,40.47,40.46,40.47,4264.0,37.6442,37.6442,37.6349,37.6442,4264.0
2018-01-09 14:30:00,40.46,40.46,40.43,40.44,11200.0,37.6349,37.6349,37.607,37.6163,11200.0
2018-01-09 14:35:00,40.44,40.44,40.41,40.44,10132.0,37.6163,37.6163,37.5884,37.6163,10132.0
2018-01-09 14:40:00,40.42,40.43,40.41,40.42,4000.0,37.5977,37.607,37.5884,37.5977,4000.0
2018-01-09 14:45:00,40.42,40.43,40.38,40.38,42204.0,37.5977,37.607,37.5605,37.5605,42204.0
2018-01-09 14:50:00,40.4,40.41,40.38,40.41,19892.0,37.5791,37.5884,37.5605,37.5884,19892.0
2018-01-09 14:55:00,40.41,40.41,40.39,40.4,2800.0,37.5884,37.5884,37.5698,37.5791,2800.0
2018-01-09 15:00:00,40.38,40.38,40.36,40.36,16240.0,37.5605,37.5605,37.5418,37.5418,16240.0
2018-01-09 15:05:00,40.35,40.37,40.34,40.34,8400.0,37.5325,37.5511,37.5232,37.5232,8400.0
2018-01-09 15:10:00,40.33,40.33,40.32,40.32,16772.0,37.5139,37.5139,37.5046,37.5046,16772.0
2018-01-09 15:15:00,40.33,40.34,40.33,40.34,6732.0,37.5139,37.5232,37.5139,37.5232,6732.0
2018-01-09 15:20:00,40.33,40.35,40.33,40.35,6000.0,37.5139,37.5325,37.5139,37.5325,6000.0
2018-01-09 15:25:00,40.34,40.34,40.32,40.33,24200.0,37.5232,37.5232,37.5046,37.5139,24200.0
2018-01-09 15:30:00,40.33,40.35,40.33,40.33,40412.0,37.5139,37.5325,37.5139,37.5139,40412.0
2018-01-09 15:35:00,40.34,40.35,40.33,40.35,9200.0,37.5232,37.5325,37.5139,37.5325,9200.0
2018-01-09 15:40:00,40.36,40.36,40.34,40.35,18924.0,37.5418,37.5418,37.5232,37.5325,18924.0
2018-01-09 15:45:00,40.34,40.34,40.3,40.3,34460.0,37.5232,37.5232,37.486,37.486,34460.0
2018-01-09 15:50:00,40.3,40.32,40.29,40.32,49744.0,37.486,37.5046,37.4767,37.5046,49744.0
2018-01-09 15:55:00,40.32,40.33,40.3,40.3,78748.0,37.5046,37.5139,37.486,37.486,78748.0
2018-01-10 09:30:00,40.24,40.28,40.13,40.19,30268.0,37.4302,37.4674,37.3279,37.3837,30268.0
2018-01-10 09:35:00,40.16,40.17,40.07,40.13,11252.0,37.3558,37.3651,37.2721,37.3279,11252.0
2018-01-10 09:40:00,40.12,40.13,40.08,40.08,4400.0,37.3186,37.3279,37.2814,37.2814,4400.0
2018-01-10 09:45:00,40.06,40.13,40.02,40.06,20212.0,37.2628,37.3279,37.2256,37.2628,20212.0
2018-01-10 09:50:00,40.03,40.22,40.03,40.22,16440.0,37.2349,37.4116,37.2349,37.4116,16440.0
2018-01-10 09:55:00,40.21,40.3,40.15,40.3,24140.0,37.4023,37.486,37.3465,37.486,24140.0
2018-01-10 10:00:00,40.21,40.22,40.18,40.22,17312.0,37.4023,37.4116,37.3744,37.4116,17312.0
2018-01-10 10:05:00,40.21,40.25,40.2,40.21,10400.0,37.4023,37.4395,37.393,37.4023,10400.0
2018-01-10 10:10:00,40.22,40.25,40.22,40.25,9736.0,37.4116,37.4395,37.4116,37.4395,9736.0
2018-01-10 10:15:00,40.26,40.29,40.25,40.25,9600.0,37.4488,37.4767,37.4395,37.4395,9600.0
2018-01-10 10:20:00,40.24,40.33,40.24,40.32,31600.0,37.4302,37.5139,37.4302,37.5046,31600.0
2018-01-10 10:25:00,40.32,40.33,40.24,40.24,11200.0,37.5046,37.5139,37.4302,37.4302,11200.0
2018-01-10 10:30:00,40.26,40.31,40.24,40.31,4000.0,37.4488,37.4953,37.4302,37.4953,4000.0
2018-01-10 10:35:00,40.3,40.32,40.28,40.29,16000.0,37.486,37.5046,37.4674,37.4767,16000.0
2018-01-10 10:40:00,40.29,40.3,40.28,40.28,2800.0,37.4767,37.486,37.4674,37.4674,2800.0
2018-01-10 10:45:00,40.3,40.33,40.3,40.32,22952.0,37.486,37.5139,37.486,37.5046,22952.0
2018-01-10 10:50:00,40.28,40.28,40.25,40.26,16444.0,37.4674,37.4674,37.4395,37.4488,16444.0
2018-01-10 10:55:00,40.25,40.27,40.23,40.23,8916.0,37.4395,37.4581,37.4209,37.4209,8916.0
2018-01-10 11:00:00,40.24,40.24,40.22,40.23,12840.0,37.4302,37.4302,37.4116,37.4209,12840.0
2018-01-10 11:05:00,40.23,40.24,40.17,40.19,12400.0,37.4209,37.4302,37.3651,37.3837,12400.0
2018-01-10 11:10:00,40.18,40.18,40.15,40.15,6400.0,37.3744,37.3744,37.3465,37.3465,6400.0
2018-01-10 11:15:00,40.17,40.18,40.13,40.13,18444.0,37.3651,37.3744,37.3279,37.3279,18444.0
2018-01-10 11:20:00,40.11,40.13,40.11,40.12,3200.0,37.3093,37.3279,37.3093,37.3186,3200.0
2018-01-10 11:25:00,40.13,40.14,40.11,40.13,11444.0,37.3279,37.3372,37.3093,37.3279,11444.0
2018-01-10 11:30:00,40.13,40.14,40.13,40.13,4000.0,37.3279,37.3372,37.3279,37.3279,4000.0
2018-01-10 11:35:00,40.13,40.13,40.1,40.13,12040.0,37.3279,37.3279,37.3,37.3279,12040.0
2018-01-10 11:40:00,40.17,40.17,40.14,40.15,1384.0,37.3651,37.3651,37.3372,37.3465,1384.0
2018-01-10 11:45:00,40.16,40.19,40.15,40.15,7928.0,37.3558,37.3837,37.3465,37.3465,7928.0
2018-01-10 11:50:00,40.17,40.22,40.17,40.22,4800.0,37.3651,37.4116,37.3651,37.4116,4800.0
2018-01-10 11:55:00,40.22,40.23,40.2,40.2,11556.0,37.4116,37.4209,37.393,37.393,11556.0
2018-01-10 12:00:00,40.17,40.2,40.14,40.16,28036.0,37.3651,37.393,37.3372,37.3558,28036.0
2018-01-10 12:05:00,40.18,40.18,40.15,40.17,4284.0,37.3744,37.3744,37.3465,37.3651,4284.0
2018-01-10 12:10:00,40.16,40.17,40.14,40.14,7820.0,37.3558,37.3651,37.3372,37.3372,7820.0
2018-01-10 12:15:00,40.17,40.18,40.17,40.18,5664.0,37.3651,37.3744,37.3651,37.3744,5664.0
2018-01-10 12:20:00,40.18,40.2,40.18,40.19,7456.0,37.3744,37.393,37.3744,37.3837,7456.0
2018-01-10 12:25:00,40.2,40.21,40.2,40.21,5680.0,37.393,37.4023,37.393,37.4023,5680.0
2018-01-10 12:30:00,40.21,40.22,40.21,40.22,2000.0,37.4023,37.4116,37.4023,37.4116,2000.0
2018-01-10 12:35:00,40.22,40.24,40.22,40.24,3696.0,37.4116,37.4302,37.4116,37.4302,3696.0
2018-01-10 12:40:00,40.24,40.24,40.23,40.24,2800.0,37.4302,37.4302,37.4209,37.4302,2800.0
2018-01-10 12:45:00,40.24,40.25,40.24,40.24,1600.0,37.4302,37.4395,37.4302,37.4302,1600.0
2018-01-10 12:50:00,40.24,40.25,40.17,40.18,72196.0,37.4302,37.4395,37.3651,37.3744,72196.0
2018-01-10 12:55:00,40.18,40.18,40.15,40.17,6400.0,37.3744,37.3744,37.3465,37.3651,6400.0
2018-01-10 13:00:00,40.17,40.17,40.15,40.16,6000.0,37.3651,37.3651,37.3465,37.3558,6000.0
2018-01-10 13:05:00,40.16,40.16,40.14,40.14,4000.0,37.3558,37.3558,37.3372,37.3372,4000.0
2018-01-10 13:10:00,40.13,40.13,40.11,40.11,112000.0,37.3279,37.3279,37.3093,37.3093,112000.0
2018-01-10 13:15:00,40.12,40.12,40.09,40.09,3076.0,37.3186,37.3186,37.2907,37.2907,3076.0
2018-01-10 13:20:00,40.1,40.1,40.08,40.09,3600.0,37.3,37.3,37.2814,37.2907,3600.0
2018-01-10 13:25:00,40.09,40.09,40.06,40.08,6000.0,37.2907,37.2907,37.2628,37.2814,6000.0
2018-01-10 13:30:00,40.09,40.09,40.08,40.09,2180.0,37.2907,37.2907,37.2814,37.2907,2180.0
2018-01-10 13:35:00,40.09,40.1,40.07,40.07,6000.0,37.2907,37.3,37.2721,37.2721,6000.0
2018-01-10 13:40:00,40.07,40.07,40.05,40.05,4000.0,37.2721,37.2721,37.2535,37.2535,4000.0
2018-01-10 13:45:00,40.05,40.05,40.05,40.05,3592.0,37.2535,37.2535,37.2535,37.2535,3592.0
2018-01-10 13:50:00,40.05,40.05,40.02,40.02,9200.0,37.2535,37.2535,37.2256,37.2256,9200.0
2018-01-10 13:55:00,40.02,40.02,40.0,40.0,2400.0,37.2256,37.2256,37.207,37.207,2400.0
2018-01-10 14:00:00,40.01,40.02,39.99,40.0,7200.0,37.2163,37.2256,37.1977,37.207,7200.0
2018-01-10 14:05:00,40.02,40.03,39.99,40.0,6800.0,37.2256,37.2349,37.1977,37.207,6800.0
2018-01-10 14:10:00,39.99,40.0,39.96,39.98,10280.0,37.1977,37.207,37.1698,37.1884,10280.0
2018-01-10 14:15:00,39.97,40.0,39.97,39.98,13628.0,37.1791,37.207,37.1791,37.1884,13628.0
2018-01-10 14:20:00,39.97,39.98,39.97,39.98,2800.0,37.1791,37.1884,37.1791,37.1884,2800.0
2018-01-10 14:25:00,39.99,40.01,39.98,40.01,5600.0,37.1977,37.2163,37.1884,37.2163,5600.0
2018-01-10 14:30:00,39.99,40.02,39.98,40.01,6800.0,37.1977,37.2256,37.1884,37.2163,6800.0
2018-01-10 14:35:00,40.01,40.02,39.97,39.97,6000.0,37.2163,37.2256,37.1791,37.1791,6000.0
2018-01-10 14:40:00,39.96,39.97,39.95,39.95,6588.0,37.1698,37.1791,37.1605,37.1605,6588.0
2018-01-10 14:45:00,39.96,40.0,39.96,39.99,7724.0,37.1698,37.207,37.1698,37.1977,7724.0
2018-01-10 14:50:00,39.99,40.05,39.99,40.01,29180.0,37.1977,37.2535,37.1977,37.2163,29180.0
2018-01-10 14:55:00,40.02,40.02,39.99,40.02,6092.0,37.2256,37.2256,37.1977,37.2256,6092.0
2018-01-10 15:00:00,40.02,40.05,40.02,40.03,6804.0,37.2256,37.2535,37.2256,37.2349,6804.0
2018-01-10 15:05:00,40.02,40.06,40.01,40.04,9960.0,37.2256,37.2628,37.2163,37.2442,9960.0
2018-01-10 15:10:00,40.03,40.05,39.99,39.99,6000.0,37.2349,37.2535,37.1977,37.1977,6000.0
2018-01-10 15:15:00,39.99,40.0,39.96,39.97,10120.0,37.1977,37.207,37.1698,37.1791,10120.0
2018-01-10 15:20:00,39.98,40.01,39.97,40.0,7932.0,37.1884,37.2163,37.1791,37.207,7932.0
2018-01-10 15:25:00,40.0,40.0,39.98,39.99,12980.0,37.207,37.207,37.1884,37.1977,12980.0
2018-01-10 15:30:00,39.99,40.06,39.99,40.06,19660.0,37.1977,37.2628,37.1977,37.2628,19660.0
2018-01-10 15:35:00,40.06,40.08,40.05,40.08,11200.0,37.2628,37.2814,37.2535,37.2814,11200.0
2018-01-10 15:40:00,40.08,40.1,40.07,40.08,69760.0,37.2814,37.3,37.2721,37.2814,69760.0
2018-01-10 15:45:00,40.08,40.08,40.05,40.07,15940.0,37.2814,37.2814,37.2535,37.2721,15940.0
2018-01-10 15:50:00,40.07,40.1,40.05,40.06,36088.0,37.2721,37.3,37.2535,37.2628,36088.0
2018-01-10 15:55:00,40.06,40.1,40.06,40.08,51732.0,37.2628,37.3,37.2628,37.2814,51732.0
2018-01-11 09:30:00,40.08,40.27,39.96,40.09,32616.0,37.2814,37.4581,37.1698,37.2907,32616.0
2018-01-11 09:35:00,40.14,40.19,40.06,40.19,22032.0,37.3372,37.3837,37.2628,37.3837,22032.0
2018-01-11 09:40:00,40.19,40.25,40.13,40.16,17444.0,37.3837,37.4395,37.3279,37.3558,17444.0
2018-01-11 09:45:00,40.16,40.19,40.13,40.17,18616.0,37.3558,37.3837,37.3279,37.3651,18616.0
2018-01-11 09:50:00,40.18,40.22,40.13,40.17,13536.0,37.3744,37.4116,37.3279,37.3651,13536.0
2018-01-11 09:55:00,40.17,40.23,40.13,40.22,32140.0,37.3651,37.4209,37.3279,37.4116,32140.0
2018-01-11 10:00:00,40.21,40.21,40.17,40.17,5600.0,37.4023,37.4023,37.3651,37.3651,5600.0
2018-01-11 10:05:00,40.17,40.23,40.17,40.2,6772.0,37.3651,37.4209,37.3651,37.393,6772.0
2018-01-11 10:10:00,40.17,40.17,40.13,40.13,30296.0,37.3651,37.3651,37.3279,37.3279,30296.0
2018-01-11 10:15:00,40.13,40.14,40.13,40.14,1600.0,37.3279,37.3372,37.3279,37.3372,1600.0
2018-01-11 10:20:00,40.14,40.16,40.12,40.13,37048.0,37.3372,37.3558,37.3186,37.3279,37048.0
2018-01-11 10:25:00,40.13,40.13,40.1,40.11,35612.0,37.3279,37.3279,37.3,37.3093,35612.0
2018-01-11 10:30:00,40.11,40.11,40.08,40.09,18768.0,37.3093,37.3093,37.2814,37.2907,18768.0
2018-01-11 10:35:00,40.08,40.1,40.08,40.1,8400.0,37.2814,37.3,37.2814,37.3,8400.0
2018-01-11 10:40:00,40.1,40.12,40.1,40.11,3600.0,37.3,37.3186,37.3,37.3093,3600.0
2018-01-11 10:45:00,40.12,40.16,40.12,40.16,10176.0,37.3186,37.3558,37.3186,37.3558,10176.0
2018-01-11 10:50:00,40.15,40.21,40.15,40.2,13984.0,37.3465,37.4023,37.3465,37.393,13984.0
2018-01-11 10:55:00,40.21,40.26,40.21,40.26,5724.0,37.4023,37.4488,37.4023,37.4488,5724.0
2018-01-11 11:00:00,40.24,40.3,40.24,40.27,16756.0,37.4302,37.486,37.4302,37.4581,16756.0
2018-01-11 11:05:00,40.26,40.27,40.23,40.25,23944.0,37.4488,37.4581,37.4209,37.4395,23944.0
2018-01-11 11:10:00,40.25,40.27,40.25,40.25,7200.0,37.4395,37.4581,37.4395,37.4395,7200.0
2018-01-11 11:15:00,40.24,40.24,40.22,40.22,11280.0,37.4302,37.4302,37.4116,37.4116,11280.0
2018-01-11 11:20:00,40.24,40.25,40.22,40.25,2400.0,37.4302,37.4395,37.4116,37.4395,2400.0
2018-01-11 11:25:00,40.25,40.25,40.19,40.19,17284.0,37.4395,37.4395,37.3837,37.3837,17284.0
2018-01-11 11:30:00,40.18,40.18,40.14,40.14,11200.0,37.3744,37.3744,37.3372,37.3372,11200.0
2018-01-11 11:35:00,40.14,40.15,40.14,40.15,12840.0,37.3372,37.3465,37.3372,37.3465,12840.0
2018-01-11 11:40:00,40.13,40.16,40.12,40.14,14600.0,37.3279,37.3558,37.3186,37.3372,14600.0
2018-01-11 11:45:00,40.13,40.15,40.12,40.15,6800.0,37.3279,37.3465,37.3186,37.3465,6800.0
2018-01-11 11:50:00,40.14,40.15,40.12,40.15,21700.0,37.3372,37.3465,37.3186,37.3465,21700.0
2018-01-11 11:55:00,40.14,40.15,40.13,40.14,21488.0,37.3372,37.3465,37.3279,37.3372,21488.0
2018-01-11 12:00:00,40.14,40.16,40.13,40.15,14800.0,37.3372,37.3558,37.3279,37.3465,14800.0
2018-01-11 12:05:00,40.15,40.15,40.11,40.12,10980.0,37.3465,37.3465,37.3093,37.3186,10980.0
2018-01-11 12:10:00,40.12,40.13,40.11,40.13,6932.0,37.3186,37.3279,37.3093,37.3279,6932.0
2018-01-11 12:15:00,40.11,40.11,40.1,40.1,7996.0,37.3093,37.3093,37.3,37.3,7996.0
2018-01-11 12:20:00,40.11,40.12,40.1,40.12,8800.0,37.3093,37.3186,37.3,37.3186,8800.0
2018-01-11 12:25:00,40.13,40.13,40.1,40.13,51616.0,37.3279,37.3279,37.3,37.3279,51616.0
2018-01-11 12:30:00,40.12,40.15,40.12,40.15,7172.0,37.3186,37.3465,37.3186,37.3465,7172.0
2018-01-11 12:35:00,40.17,40.19,40.16,40.19,10904.0,37.3651,37.3837,37.3558,37.3837,10904.0
2018-01-11 12:40:00,40.19,40.21,40.17,40.17,12232.0,37.3837,37.4023,37.3651,37.3651,12232.0
2018-01-11 12:45:00,40.19,40.2,40.18,40.18,3312.0,37.3837,37.393,37.3744,37.3744,3312.0
2018-01-11 12:50:00,40.2,40.25,40.2,40.25,5600.0,37.393,37.4395,37.393,37.4395,5600.0
2018-01-11 12:55:00,40.23,40.25,40.22,40.25,5200.0,37.4209,37.4395,37.4116,37.4395,5200.0
2018-01-11 13:00:00,40.25,40.27,40.24,40.25,14916.0,37.4395,37.4581,37.4302,37.4395,14916.0
2018-01-11 13:05:00,40.24,40.26,40.24,40.25,9600.0,37.4302,37.4488,37.4302,37.4395,9600.0
2018-01-11 13:10:00,40.27,40.29,40.27,40.27,18308.0,37.4581,37.4767,37.4581,37.4581,18308.0
2018-01-11 13:15:00,40.27,40.3,40.27,40.29,6800.0,37.4581,37.486,37.4581,37.4767,6800.0
2018-01-11 13:20:00,40.29,40.31,40.29,40.3,3200.0,37.4767,37.4953,37.4767,37.486,3200.0
2018-01-11 13:25:00,40.3,40.3,40.27,40.29,11600.0,37.486,37.486,37.4581,37.4767,11600.0
2018-01-11 13:30:00,40.28,40.3,40.26,40.29,11200.0,37.4674,37.486,37.4488,37.4767,11200.0
2018-01-11 13:35:00,40.27,40.29,40.27,40.27,12800.0,37.4581,37.4767,37.4581,37.4581,12800.0
2018-01-11 13:40:00,40.27,40.27,40.26,40.27,2800.0,37.4581,37.4581,37.4488,37.4581,2800.0
2018-01-11 13:45:00,40.27,40.3,40.27,40.27,10800.0,37.4581,37.486,37.4581,37.4581,10800.0
2018-01-11 13:50:00,40.27,40.27,40.24,40.27,13368.0,37.4581,37.4581,37.4302,37.4581,13368.0
2018-01-11 13:55:00,40.27,40.29,40.27,40.27,3220.0,37.4581,37.4767,37.4581,37.4581,3220.0
2018-01-11 14:00:00,40.29,40.3,40.28,40.29,8000.0,37.4767,37.486,37.4674,37.4767,8000.0
2018-01-11 14:05:00,40.29,40.31,40.29,40.31,8024.0,37.4767,37.4953,37.4767,37.4953,8024.0
2018-01-11 14:10:00,40.32,40.33,40.3,40.3,10260.0,37.5046,37.5139,37.486,37.486,10260.0
2018-01-11 14:15:00,40.3,40.31,40.29,40.3,8100.0,37.486,37.4953,37.4767,37.486,8100.0
2018-01-11 14:20:00,40.3,40.31,40.29,40.3,15524.0,37.486,37.4953,37.4767,37.486,15524.0
2018-01-11 14:25:00,40.3,40.33,40.3,40.32,5600.0,37.486,37.5139,37.486,37.5046,5600.0
2018-01-11 14:30:00,40.34,40.34,40.32,40.34,1600.0,37.5232,37.5232,37.5046,37.5232,1600.0
2018-01-11 14:35:00,40.33,40.34,40.32,40.34,11792.0,37.5139,37.5232,37.5046,37.5232,11792.0
2018-01-11 14:40:00,40.33,40.33,40.32,40.33,7548.0,37.5139,37.5139,37.5046,37.5139,7548.0
2018-01-11 14:45:00,40.32,40.41,40.32,40.38,32012.0,37.5046,37.5884,37.5046,37.5605,32012.0
2018-01-11 14:50:00,40.38,40.4,40.38,40.38,11304.0,37.5605,37.5791,37.5605,37.5605,11304.0
2018-01-11 14:55:00,40.38,40.4,40.38,40.39,8920.0,37.5605,37.5791,37.5605,37.5698,8920.0
2018-01-11 15:00:00,40.38,40.43,40.38,40.42,14788.0,37.5605,37.607,37.5605,37.5977,14788.0
2018-01-11 15:05:00,40.43,40.45,40.43,40.45,6400.0,37.607,37.6256,37.607,37.6256,6400.0
2018-01-11 15:10:00,40.44,40.44,40.42,40.44,13192.0,37.6163,37.6163,37.5977,37.6163,13192.0
2018-01-11 15:15:00,40.45,40.46,40.43,40.46,12480.0,37.6256,37.6349,37.607,37.6349,12480.0
2018-01-11 15:20:00,40.46,40.47,40.45,40.46,13216.0,37.6349,37.6442,37.6256,37.6349,13216.0
2018-01-11 15:25:00,40.46,40.49,40.46,40.49,14816.0,37.6349,37.6628,37.6349,37.6628,14816.0
2018-01-11 15:30:00,40.48,40.48,40.46,40.47,18944.0,37.6535,37.6535,37.6349,37.6442,18944.0
2018-01-11 15:35:00,40.47,40.48,40.46,40.47,10800.0,37.6442,37.6535,37.6349,37.6442,10800.0
2018-01-11 15:40:00,40.47,40.47,40.43,40.45,31900.0,37.6442,37.6442,37.607,37.6256,31900.0
2018-01-11 15:45:00,40.45,40.46,40.43,40.43,28720.0,37.6256,37.6349,37.607,37.607,28720.0
2018-01-11 15:50:00,40.45,40.56,40.44,40.53,96792.0,37.6256,37.7279,37.6163,37.7,96792.0
2018-01-11 15:55:00,40.52,40.53,40.49,40.52,80300.0,37.6907,37.7,37.6628,37.6907,80300.0
2018-01-12 09:30:00,40.45,40.56,40.4,40.5,45148.0,37.6256,37.7279,37.5791,37.6721,45148.0
2018-01-12 09:35:00,40.44,40.46,40.35,40.35,16800.0,37.6163,37.6349,37.5325,37.5325,16800.0
2018-01-12 09:40:00,40.36,40.43,40.35,40.43,10256.0,37.5418,37.607,37.5325,37.607,10256.0
2018-01-12 09:45:00,40.37,40.45,40.33,40.41,11672.0,37.5511,37.6256,37.5139,37.5884,11672.0
2018-01-12 09:50:00,40.42,40.44,40.37,40.44,7328.0,37.5977,37.6163,37.5511,37.6163,7328.0
2018-01-12 09:55:00,40.39,40.4,40.36,40.36,8144.0,37.5698,37.5791,37.5418,37.5418,8144.0
2018-01-12 10:00:00,40.36,40.38,40.35,40.35,12872.0,37.5418,37.5605,37.5325,37.5325,12872.0
2018-01-12 10:05:00,40.33,40.33,40.27,40.3,13756.0,37.5139,37.5139,37.4581,37.486,13756.0
2018-01-12 10:10:00,40.29,40.35,40.29,40.33,17572.0,37.4767,37.5325,37.4767,37.5139,17572.0
2018-01-12 10:15:00,40.35,40.35,40.31,40.32,10340.0,37.5325,37.5325,37.4953,37.5046,10340.0
2018-01-12 10:20:00,40.31,40.33,40.29,40.33,10776.0,37.4953,37.5139,37.4767,37.5139,10776.0
2018-01-12 10:25:00,40.29,40.31,40.27,40.27,7612.0,37.4767,37.4953,37.4581,37.4581,7612.0
2018-01-12 10:30:00,40.31,40.33,40.31,40.33,2800.0,37.4953,37.5139,37.4953,37.5139,2800.0
2018-01-12 10:35:00,40.33,40.34,40.31,40.34,10768.0,37.5139,37.5232,37.4953,37.5232,10768.0
2018-01-12 10:40:00,40.35,40.35,40.33,40.35,9600.0,37.5325,37.5325,37.5139,37.5325,9600.0
2018-01-12 10:45:00,40.35,40.36,40.33,40.33,13736.0,37.5325,37.5418,37.5139,37.5139,13736.0
2018-01-12 10:50:00,40.35,40.42,40.34,40.42,27240.0,37.5325,37.5977,37.5232,37.5977,27240.0
2018-01-12 10:55:00,40.4,40.4,40.32,40.33,21600.0,37.5791,37.5791,37.5046,37.5139,21600.0
2018-01-12 11:00:00,40.33,40.37,40.33,40.36,12800.0,37.5139,37.5511,37.5139,37.5418,12800.0
2018-01-12 11:05:00,40.33,40.35,40.27,40.29,19968.0,37.5139,37.5325,37.4581,37.4767,19968.0
2018-01-12 11:10:00,40.29,40.29,40.29,40.29,400.0,37.4767,37.4767,37.4767,37.4767,400.0
2018-01-12 11:15:00,40.32,40.32,40.28,40.31,13212.0,37.5046,37.5046,37.4674,37.4953,13212.0
2018-01-12 11:20:00,40.31,40.32,40.29,40.3,8208.0,37.4953,37.5046,37.4767,37.486,8208.0
2018-01-12 11:25:00,40.31,40.34,40.3,40.34,4800.0,37.4953,37.5232,37.486,37.5232,4800.0
2018-01-12 11:30:00,40.34,40.35,40.31,40.31,13792.0,37.5232,37.5325,37.4953,37.4953,13792.0
2018-01-12 11:35:00,40.33,40.35,40.33,40.35,2140.0,37.5139,37.5325,37.5139,37.5325,2140.0
2018-01-12 11:40:00,40.32,40.33,40.3,40.3,8644.0,37.5046,37.5139,37.486,37.486,8644.0
2018-01-12 11:45:00,40.3,40.33,40.3,40.31,4400.0,37.486,37.5139,37.486,37.4953,4400.0
2018-01-12 11:50:00,40.32,40.34,40.31,40.31,11172.0,37.5046,37.5232,37.4953,37.4953,11172.0
2018-01-12 11:55:00,40.31,40.31,40.31,40.31,1200.0,37.4953,37.4953,37.4953,37.4953,1200.0
2018-01-12 12:00:00,40.32,40.34,40.29,40.3,19200.0,37.5046,37.5232,37.4767,37.486,19200.0
2018-01-12 12:05:00,40.28,40.29,40.25,40.26,10160.0,37.4674,37.4767,37.4395,37.4488,10160.0
2018-01-12 12:10:00,40.27,40.27,40.25,40.25,5600.0,37.4581,37.4581,37.4395,37.4395,5600.0
2018-01-12 12:15:00,40.25,40.26,40.23,40.23,7556.0,37.4395,37.4488,37.4209,37.4209,7556.0
2018-01-12 12:20:00,40.22,40.22,40.21,40.21,2024.0,37.4116,37.4116,37.4023,37.4023,2024.0
2018-01-12 12:25:00,40.21,40.22,40.18,40.22,8980.0,37.4023,37.4116,37.3744,37.4116,8980.0
2018-01-12 12:30:00,40.22,40.22,40.16,40.16,6800.0,37.4116,37.4116,37.3558,37.3558,6800.0
2018-01-12 12:35:00,40.16,40.18,40.13,40.15,11800.0,37.3558,37.3744,37.3279,37.3465,11800.0
2018-01-12 12:40:00,40.15,40.15,40.11,40.11,12200.0,37.3465,37.3465,37.3093,37.3093,12200.0
2018-01-12 12:45:00,40.13,40.13,40.12,40.13,5600.0,37.3279,37.3279,37.3186,37.3279,5600.0
2018-01-12 12:50:00,40.13,40.15,40.12,40.13,4800.0,37.3279,37.3465,37.3186,37.3279,4800.0
2018-01-12 12:55:00,40.15,40.19,40.15,40.18,12944.0,37.3465,37.3837,37.3465,37.3744,12944.0
2018-01-12 13:00:00,40.19,40.19,40.17,40.18,4400.0,37.3837,37.3837,37.3651,37.3744,4400.0
2018-01-12 13:05:00,40.18,40.18,40.12,40.12,3976.0,37.3744,37.3744,37.3186,37.3186,3976.0
2018-01-12 13:10:00,40.13,40.13,40.08,40.12,5212.0,37.3279,37.3279,37.2814,37.3186,5212.0
2018-01-12 13:15:00,40.1,40.12,40.09,40.09,6400.0,37.3,37.3186,37.2907,37.2907,6400.0
2018-01-12 13:20:00,40.12,40.12,40.08,40.08,2400.0,37.3186,37.3186,37.2814,37.2814,2400.0
2018-01-12 13:25:00,40.07,40.1,40.07,40.08,10840.0,37.2721,37.3,37.2721,37.2814,10840.0
2018-01-12 13:30:00,40.1,40.1,40.06,40.06,11352.0,37.3,37.3,37.2628,37.2628,11352.0
2018-01-12 13:35:00,40.06,40.1,40.06,40.1,11908.0,37.2628,37.3,37.2628,37.3,11908.0
2018-01-12 13:40:00,40.1,40.13,40.1,40.11,8400.0,37.3,37.3279,37.3,37.3093,8400.0
2018-01-12 13:45:00,40.11,40.12,40.1,40.11,7140.0,37.3093,37.3186,37.3,37.3093,7140.0
2018-01-12 13:50:00,40.13,40.17,40.12,40.12,11600.0,37.3279,37.3651,37.3186,37.3186,11600.0
2018-01-12 13:55:00,40.12,40.15,40.12,40.13,7600.0,37.3186,37.3465,37.3186,37.3279,7600.0
2018-01-12 14:00:00,40.13,40.14,40.11,40.12,20832.0,37.3279,37.3372,37.3093,37.3186,20832.0
2018-01-12 14:05:00,40.13,40.13,40.1,40.12,8400.0,37.3279,37.3279,37.3,37.3186,8400.0
2018-01-12 14:10:00,40.11,40.11,40.09,40.1,3780.0,37.3093,37.3093,37.2907,37.3,3780.0
2018-01-12 14:15:00,40.1,40.11,40.08,40.11,12104.0,37.3,37.3093,37.2814,37.3093,12104.0
2018-01-12 14:20:00,40.1,40.11,40.09,40.09,2400.0,37.3,37.3093,37.2907,37.2907,2400.0
2018-01-12 14:25:00,40.09,40.12,40.09,40.12,6208.0,37.2907,37.3186,37.2907,37.3186,6208.0
2018-01-12 14:30:00,40.11,40.12,40.09,40.1,14800.0,37.3093,37.3186,37.2907,37.3,14800.0
2018-01-12 14:35:00,40.1,40.1,40.09,40.1,7852.0,37.3,37.3,37.2907,37.3,7852.0
2018-01-12 14:40:00,40.08,40.1,40.06,40.08,15600.0,37.2814,37.3,37.2628,37.2814,15600.0
2018-01-12 14:45:00,40.09,40.09,40.07,40.09,3720.0,37.2907,37.2907,37.2721,37.2907,3720.0
2018-01-12 14:50:00,40.07,40.07,40.06,40.06,4800.0,37.2721,37.2721,37.2628,37.2628,4800.0
2018-01-12 14:55:00,40.06,40.07,40.05,40.05,15060.0,37.2628,37.2721,37.2535,37.2535,15060.0
2018-01-12 15:00:00,40.05,40.07,40.05,40.07,4000.0,37.2535,37.2721,37.2535,37.2721,4000.0
2018-01-12 15:05:00,40.05,40.08,40.05,40.07,10364.0,37.2535,37.2814,37.2535,37.2721,10364.0
2018-01-12 15:10:00,40.06,40.06,40.02,40.04,14868.0,37.2628,37.2628,37.2256,37.2442,14868.0
2018-01-12 15:15:00,40.02,40.05,40.02,40.03,6000.0,37.2256,37.2535,37.2256,37.2349,6000.0
2018-01-12 15:20:00,40.03,40.05,40.02,40.04,11752.0,37.2349,37.2535,37.2256,37.2442,11752.0
2018-01-12 15:25:00,40.05,40.05,40.02,40.02,9260.0,37.2535,37.2535,37.2256,37.2256,9260.0
2018-01-12 15:30:00,40.03,40.06,40.03,40.05,19160.0,37.2349,37.2628,37.2349,37.2535,19160.0
2018-01-12 15:35:00,40.04,40.07,40.04,40.07,23776.0,37.2442,37.2721,37.2442,37.2721,23776.0
2018-01-12 15:40:00,40.06,40.08,40.06,40.07,31268.0,37.2628,37.2814,37.2628,37.2721,31268.0
2018-01-12 15:45:00,40.07,40.12,40.07,40.11,54872.0,37.2721,37.3186,37.2721,37.3093,54872.0
2018-01-12 15:50:00,40.15,40.15,40.06,40.08,57108.0,37.3465,37.3465,37.2628,37.2814,57108.0
2018-01-12 15:55:00,40.09,40.13,40.07,40.1,101324.0,37.2907,37.3279,37.2721,37.3,101324.0
2018-01-16 09:30:00,40.28,40.33,40.21,40.29,27000.0,37.4674,37.5139,37.4023,37.4767,27000.0
2018-01-16 09:35:00,40.3,40.37,40.27,40.35,5596.0,37.486,37.5511,37.4581,37.5325,5596.0
2018-01-16 09:40:00,40.35,40.44,40.34,40.36,25360.0,37.5325,37.6163,37.5232,37.5418,25360.0
2018-01-16 09:45:00,40.4,40.43,40.4,40.42,7600.0,37.5791,37.607,37.5791,37.5977,7600.0
2018-01-16 09:50:00,40.41,40.51,40.39,40.5,26768.0,37.5884,37.6814,37.5698,37.6721,26768.0
2018-01-16 09:55:00,40.49,40.52,40.48,40.5,23084.0,37.6628,37.6907,37.6535,37.6721,23084.0
2018-01-16 10:00:00,40.51,40.53,40.46,40.46,16008.0,37.6814,37.7,37.6349,37.6349,16008.0
2018-01-16 10:05:00,40.44,40.48,40.41,40.47,17948.0,37.6163,37.6535,37.5884,37.6442,17948.0
2018-01-16 10:10:00,40.49,40.51,40.45,40.45,41896.0,37.6628,37.6814,37.6256,37.6256,41896.0
2018-01-16 10:15:00,40.46,40.48,40.44,40.45,11600.0,37.6349,37.6535,37.6163,37.6256,11600.0
2018-01-16 10:20:00,40.43,40.44,40.37,40.44,28400.0,37.607,37.6163,37.5511,37.6163,28400.0
2018-01-16 10:25:00,40.44,40.45,40.42,40.42,9920.0,37.6163,37.6256,37.5977,37.5977,9920.0
2018-01-16 10:30:00,40.42,40.42,40.36,40.38,11672.0,37.5977,37.5977,37.5418,37.5605,11672.0
2018-01-16 10:35:00,40.35,40.37,40.31,40.37,18048.0,37.5325,37.5511,37.4953,37.5511,18048.0
2018-01-16 10:40:00,40.38,40.43,40.38,40.43,6400.0,37.5605,37.607,37.5605,37.607,6400.0
2018-01-16 10:45:00,40.43,40.46,40.4,40.46,13800.0,37.607,37.6349,37.5791,37.6349,13800.0
2018-01-16 10:50:00,40.47,40.49,40.43,40.43,9200.0,37.6442,37.6628,37.607,37.607,9200.0
2018-01-16 10:55:00,40.43,40.44,40.38,40.38,5600.0,37.607,37.6163,37.5605,37.5605,5600.0
2018-01-16 11:00:00,40.38,40.44,40.36,40.44,19700.0,37.5605,37.6163,37.5418,37.6163,19700.0
2018-01-16 11:05:00,40.44,40.44,40.41,40.42,4800.0,37.6163,37.6163,37.5884,37.5977,4800.0
2018-01-16 11:10:00,40.43,40.44,40.39,40.41,6432.0,37.607,37.6163,37.5698,37.5884,6432.0
2018-01-16 11:15:00,40.39,40.45,40.39,40.44,4000.0,37.5698,37.6256,37.5698,37.6163,4000.0
2018-01-16 11:20:00,40.45,40.46,40.41,40.41,11200.0,37.6256,37.6349,37.5884,37.5884,11200.0
2018-01-16 11:25:00,40.41,40.46,40.41,40.45,13900.0,37.5884,37.6349,37.5884,37.6256,13900.0
2018-01-16 11:30:00,40.47,40.48,40.43,40.45,13944.0,37.6442,37.6535,37.607,37.6256,13944.0
2018-01-16 11:35:00,40.42,40.45,40.41,40.45,11600.0,37.5977,37.6256,37.5884,37.6256,11600.0
2018-01-16 11:40:00,40.45,40.47,40.43,40.43,16000.0,37.6256,37.6442,37.607,37.607,16000.0
2018-01-16 11:45:00,40.43,40.43,40.4,40.43,12264.0,37.607,37.607,37.5791,37.607,12264.0
2018-01-16 11:50:00,40.42,40.43,40.38,40.41,18772.0,37.5977,37.607,37.5605,37.5884,18772.0
2018-01-16 11:55:00,40.41,40.43,40.39,40.41,22000.0,37.5884,37.607,37.5698,37.5884,22000.0
2018-01-16 12:00:00,40.42,40.44,40.41,40.43,3200.0,37.5977,37.6163,37.5884,37.607,3200.0
2018-01-16 12:05:00,40.44,40.46,40.44,40.46,2680.0,37.6163,37.6349,37.6163,37.6349,2680.0
2018-01-16 12:10:00,40.46,40.48,40.46,40.47,7600.0,37.6349,37.6535,37.6349,37.6442,7600.0
2018-01-16 12:15:00,40.47,40.47,40.45,40.45,4800.0,37.6442,37.6442,37.6256,37.6256,4800.0
2018-01-16 12:20:00,40.44,40.44,40.41,40.43,6400.0,37.6163,37.6163,37.5884,37.607,6400.0
2018-01-16 12:25:00,40.46,40.46,40.43,40.45,6404.0,37.6349,37.6349,37.607,37.6256,6404.0
2018-01-16 12:30:00,40.44,40.47,40.4,40.41,15660.0,37.6163,37.6442,37.5791,37.5884,15660.0
2018-01-16 12:35:00,40.42,40.44,40.42,40.44,4000.0,37.5977,37.6163,37.5977,37.6163,4000.0
2018-01-16 12:40:00,40.44,40.44,40.42,40.42,2800.0,37.6163,37.6163,37.5977,37.5977,2800.0
2018-01-16 12:45:00,40.41,40.43,40.4,40.42,35724.0,37.5884,37.607,37.5791,37.5977,35724.0
2018-01-16 12:50:00,40.42,40.42,40.38,40.39,12400.0,37.5977,37.5977,37.5605,37.5698,12400.0
2018-01-16 12:55:00,40.4,40.42,40.39,40.4,9200.0,37.5791,37.5977,37.5698,37.5791,9200.0
2018-01-16 13:00:00,40.41,40.44,40.4,40.42,16488.0,37.5884,37.6163,37.5791,37.5977,16488.0
2018-01-16 13:05:00,40.42,40.42,40.41,40.42,1600.0,37.5977,37.5977,37.5884,37.5977,1600.0
2018-01-16 13:10:00,40.42,40.45,40.41,40.41,3280.0,37.5977,37.6256,37.5884,37.5884,3280.0
2018-01-16 13:15:00,40.43,40.44,40.42,40.42,4200.0,37.607,37.6163,37.5977,37.5977,4200.0
2018-01-16 13:20:00,40.41,40.41,40.4,40.4,1320.0,37.5884,37.5884,37.5791,37.5791,1320.0
2018-01-16 13:25:00,40.39,40.43,40.39,40.43,14400.0,37.5698,37.607,37.5698,37.607,14400.0
2018-01-16 13:30:00,40.45,40.45,40.43,40.45,3536.0,37.6256,37.6256,37.607,37.6256,3536.0
2018-01-16 13:35:00,40.45,40.45,40.42,40.44,3200.0,37.6256,37.6256,37.5977,37.6163,3200.0
2018-01-16 13:40:00,40.44,40.44,40.41,40.42,19128.0,37.6163,37.6163,37.5884,37.5977,19128.0
2018-01-16 13:45:00,40.41,40.43,40.41,40.43,2800.0,37.5884,37.607,37.5884,37.607,2800.0
2018-01-16 13:50:00,40.42,40.42,40.33,40.37,37732.0,37.5977,37.5977,37.5139,37.5511,37732.0
2018-01-16 13:55:00,40.37,40.4,40.36,40.4,7600.0,37.5511,37.5791,37.5418,37.5791,7600.0
2018-01-16 14:00:00,40.41,40.41,40.35,40.35,11480.0,37.5884,37.5884,37.5325,37.5325,11480.0
2018-01-16 14:05:00,40.36,40.38,40.36,40.36,9472.0,37.5418,37.5605,37.5418,37.5418,9472.0
2018-01-16 14:10:00,40.36,40.38,40.35,40.37,8700.0,37.5418,37.5605,37.5325,37.5511,8700.0
2018-01-16 14:15:00,40.37,40.37,40.29,40.3,23688.0,37.5511,37.5511,37.4767,37.486,23688.0
2018-01-16 14:20:00,40.29,40.32,40.29,40.31,8400.0,37.4767,37.5046,37.4767,37.4953,8400.0
2018-01-16 14:25:00,40.33,40.36,40.32,40.35,30032.0,37.5139,37.5418,37.5046,37.5325,30032.0
2018-01-16 14:30:00,40.34,40.37,40.34,40.36,23720.0,37.5232,37.5511,37.5232,37.5418,23720.0
2018-01-16 14:35:00,40.37,40.37,40.31,40.31,49200.0,37.5511,37.5511,37.4953,37.4953,49200.0
2018-01-16 14:40:00,40.3,40.32,40.26,40.26,12012.0,37.486,37.5046,37.4488,37.4488,12012.0
2018-01-16 14:45:00,40.26,40.28,40.21,40.24,10600.0,37.4488,37.4674,37.4023,37.4302,10600.0
2018-01-16 14:50:00,40.26,40.31,40.26,40.29,10760.0,37.4488,37.4953,37.4488,37.4767,10760.0
2018-01-16 14:55:00,40.31,40.35,40.31,40.33,9052.0,37.4953,37.5325,37.4953,37.5139,9052.0
2018-01-16 15:00:00,40.34,40.43,40.34,40.43,15424.0,37.5232,37.607,37.5232,37.607,15424.0
2018-01-16 15:05:00,40.43,40.43,40.4,40.42,4400.0,37.607,37.607,37.5791,37.5977,4400.0
2018-01-16 15:10:00,40.44,40.44,40.37,40.37,7360.0,37.6163,37.6163,37.5511,37.5511,7360.0
2018-01-16 15:15:00,40.38,40.38,40.33,40.36,14000.0,37.5605,37.5605,37.5139,37.5418,14000.0
2018-01-16 15:20:00,40.36,40.4,40.36,40.39,11920.0,37.5418,37.5791,37.5418,37.5698,11920.0
2018-01-16 15:25:00,40.38,40.45,40.37,40.44,20820.0,37.5605,37.6256,37.5511,37.6163,20820.0
2018-01-16 15:30:00,40.44,40.44,40.39,40.39,13972.0,37.6163,37.6163,37.5698,37.5698,13972.0
2018-01-16 15:35:00,40.41,40.42,40.38,40.38,11776.0,37.5884,37.5977,37.5605,37.5605,11776.0
2018-01-16 15:40:00,40.38,40.41,40.36,40.38,10200.0,37.5605,37.5884,37.5418,37.5605,10200.0
2018-01-16 15:45:00,40.38,40.39,40.35,40.38,18232.0,37.5605,37.5698,37.5325,37.5605,18232.0
2018-01-16 15:50:00,40.39,40.39,40.34,40.35,34260.0,37.5698,37.5698,37.5232,37.5325,34260.0
2018-01-16 15:55:00,40.35,40.35,40.29,40.32,114328.0,37.5325,37.5325,37.4767,37.5046,114328.0
2018-01-17 09:30:00,40.33,40.51,40.33,40.39,76660.0,37.5139,37.6814,37.5139,37.5698,76660.0
2018-01-17 09:35:00,40.42,40.52,40.4,40.5,8460.0,37.5977,37.6907,37.5791,37.6721,8460.0
2018-01-17 09:40:00,40.5,40.6,40.5,40.59,20400.0,37.6721,37.7651,37.6721,37.7558,20400.0
2018-01-17 09:45:00,40.58,40.62,40.47,40.52,28936.0,37.7465,37.7837,37.6442,37.6907,28936.0
2018-01-17 09:50:00,40.52,40.56,40.47,40.49,35200.0,37.6907,37.7279,37.6442,37.6628,35200.0
2018-01-17 09:55:00,40.51,40.57,40.48,40.48,19180.0,37.6814,37.7372,37.6535,37.6535,19180.0
2018-01-17 10:00:00,40.5,40.6,40.5,40.58,24800.0,37.6721,37.7651,37.6721,37.7465,24800.0
2018-01-17 10:05:00,40.53,40.53,40.48,40.48,28644.0,37.7,37.7,37.6535,37.6535,28644.0
2018-01-17 10:10:00,40.47,40.49,40.41,40.43,9976.0,37.6442,37.6628,37.5884,37.607,9976.0
2018-01-17 10:15:00,40.46,40.52,40.42,40.42,79288.0,37.6349,37.6907,37.5977,37.5977,79288.0
2018-01-17 10:20:00,40.41,40.49,40.41,40.49,6800.0,37.5884,37.6628,37.5884,37.6628,6800.0
2018-01-17 10:25:00,40.49,40.51,40.42,40.47,58044.0,37.6628,37.6814,37.5977,37.6442,58044.0
2018-01-17 10:30:00,40.47,40.48,40.47,40.48,1200.0,37.6442,37.6535,37.6442,37.6535,1200.0
2018-01-17 10:35:00,40.49,40.53,40.45,40.45,13200.0,37.6628,37.7,37.6256,37.6256,13200.0
2018-01-17 10:40:00,40.49,40.49,40.47,40.49,4156.0,37.6628,37.6628,37.6442,37.6628,4156.0
2018-01-17 10:45:00,40.5,40.57,40.48,40.5,72120.0,37.6721,37.7372,37.6535,37.6721,72120.0
2018-01-17 10:50:00,40.5,40.51,40.48,40.5,11000.0,37.6721,37.6814,37.6535,37.6721,11000.0
2018-01-17 10:55:00,40.48,40.53,40.48,40.53,14000.0,37.6535,37.7,37.6535,37.7,14000.0
2018-01-17 11:00:00,40.51,40.52,40.43,40.45,18344.0,37.6814,37.6907,37.607,37.6256,18344.0
2018-01-17 11:05:00,40.41,40.45,40.38,40.45,6000.0,37.5884,37.6256,37.5605,37.6256,6000.0
2018-01-17 11:10:00,40.45,40.45,40.44,40.45,1600.0,37.6256,37.6256,37.6163,37.6256,1600.0
2018-01-17 11:15:00,40.47,40.5,40.45,40.49,17200.0,37.6442,37.6721,37.6256,37.6628,17200.0
2018-01-17 11:20:00,40.49,40.49,40.47,40.49,6400.0,37.6628,37.6628,37.6442,37.6628,6400.0
2018-01-17 11:25:00,40.48,40.49,40.46,40.49,12400.0,37.6535,37.6628,37.6349,37.6628,12400.0
2018-01-17 11:30:00,40.49,40.52,40.47,40.52,19912.0,37.6628,37.6907,37.6442,37.6907,19912.0
2018-01-17 11:35:00,40.51,40.51,40.46,40.46,8400.0,37.6814,37.6814,37.6349,37.6349,8400.0
2018-01-17 11:40:00,40.45,40.47,40.43,40.44,4400.0,37.6256,37.6442,37.607,37.6163,4400.0
2018-01-17 11:45:00,40.45,40.45,40.43,40.45,6400.0,37.6256,37.6256,37.607,37.6256,6400.0
2018-01-17 11:50:00,40.44,40.48,40.44,40.48,4000.0,37.6163,37.6535,37.6163,37.6535,4000.0
2018-01-17 11:55:00,40.48,40.49,40.48,40.48,6400.0,37.6535,37.6628,37.6535,37.6535,6400.0
2018-01-17 12:00:00,40.49,40.52,40.49,40.51,10280.0,37.6628,37.6907,37.6628,37.6814,10280.0
2018-01-17 12:05:00,40.51,40.51,40.45,40.45,19008.0,37.6814,37.6814,37.6256,37.6256,19008.0
2018-01-17 12:10:00,40.41,40.42,40.37,40.38,9920.0,37.5884,37.5977,37.5511,37.5605,9920.0
2018-01-17 12:15:00,40.38,40.42,40.38,40.42,6900.0,37.5605,37.5977,37.5605,37.5977,6900.0
2018-01-17 12:20:00,40.41,40.41,40.39,40.41,12868.0,37.5884,37.5884,37.5698,37.5884,12868.0
2018-01-17 12:25:00,40.42,40.43,40.4,40.41,6428.0,37.5977,37.607,37.5791,37.5884,6428.0
2018-01-17 12:30:00,40.4,40.43,40.4,40.42,7364.0,37.5791,37.607,37.5791,37.5977,7364.0
2018-01-17 12:35:00,40.42,40.47,40.42,40.47,10084.0,37.5977,37.6442,37.5977,37.6442,10084.0
2018-01-17 12:40:00,40.47,40.48,40.45,40.45,7200.0,37.6442,37.6535,37.6256,37.6256,7200.0
2018-01-17 12:45:00,40.44,40.46,40.44,40.46,6000.0,37.6163,37.6349,37.6163,37.6349,6000.0
2018-01-17 12:50:00,40.45,40.46,40.45,40.46,6000.0,37.6256,37.6349,37.6256,37.6349,6000.0
2018-01-17 12:55:00,40.47,40.5,40.47,40.5,21780.0,37.6442,37.6721,37.6442,37.6721,21780.0
2018-01-17 13:00:00,40.5,40.54,40.44,40.44,62172.0,37.6721,37.7093,37.6163,37.6163,62172.0
2018-01-17 13:05:00,40.44,40.45,40.42,40.45,5560.0,37.6163,37.6256,37.5977,37.6256,5560.0
2018-01-17 13:10:00,40.44,40.45,40.42,40.43,11848.0,37.6163,37.6256,37.5977,37.607,11848.0
2018-01-17 13:15:00,40.42,40.47,40.42,40.46,12512.0,37.5977,37.6442,37.5977,37.6349,12512.0
2018-01-17 13:20:00,40.46,40.49,40.45,40.47,11964.0,37.6349,37.6628,37.6256,37.6442,11964.0
2018-01-17 13:25:00,40.47,40.5,40.45,40.49,56328.0,37.6442,37.6721,37.6256,37.6628,56328.0
2018-01-17 13:30:00,40.49,40.54,40.48,40.51,171508.0,37.6628,37.7093,37.6535,37.6814,171508.0
2018-01-17 13:35:00,40.51,40.51,40.48,40.49,17600.0,37.6814,37.6814,37.6535,37.6628,17600.0
2018-01-17 13:40:00,40.49,40.51,40.49,40.5,12080.0,37.6628,37.6814,37.6628,37.6721,12080.0
2018-01-17 13:45:00,40.5,40.53,40.5,40.53,15440.0,37.6721,37.7,37.6721,37.7,15440.0
2018-01-17 13:50:00,40.54,40.55,40.52,40.53,7600.0,37.7093,37.7186,37.6907,37.7,7600.0
2018-01-17 13:55:00,40.55,40.59,40.55,40.59,59092.0,37.7186,37.7558,37.7186,37.7558,59092.0
2018-01-17 14:00:00,40.6,40.61,40.58,40.58,103344.0,37.7651,37.7744,37.7465,37.7465,103344.0
2018-01-17 14:05:00,40.58,40.6,40.55,40.56,89952.0,37.7465,37.7651,37.7186,37.7279,89952.0
2018-01-17 14:10:00,40.56,40.6,40.56,40.6,239052.0,37.7279,37.7651,37.7279,37.7651,239052.0
2018-01-17 14:15:00,40.6,40.61,40.59,40.6,8144.0,37.7651,37.7744,37.7558,37.7651,8144.0
2018-01-17 14:20:00,40.63,40.65,40.6,40.61,55100.0,37.793,37.8116,37.7651,37.7744,55100.0
2018-01-17 14:25:00,40.61,40.61,40.57,40.59,41468.0,37.7744,37.7744,37.7372,37.7558,41468.0
2018-01-17 14:30:00,40.59,40.7,40.59,40.64,20400.0,37.7558,37.8581,37.7558,37.8023,20400.0
2018-01-17 14:35:00,40.63,40.65,40.62,40.63,37200.0,37.793,37.8116,37.7837,37.793,37200.0
2018-01-17 14:40:00,40.63,40.63,40.62,40.62,7200.0,37.793,37.793,37.7837,37.7837,7200.0
2018-01-17 14:45:00,40.62,40.66,40.62,40.66,12704.0,37.7837,37.8209,37.7837,37.8209,12704.0
2018-01-17 14:50:00,40.65,40.67,40.64,40.65,32160.0,37.8116,37.8302,37.8023,37.8116,32160.0
2018-01-17 14:55:00,40.66,40.7,40.66,40.69,29240.0,37.8209,37.8581,37.8209,37.8488,29240.0
2018-01-17 15:00:00,40.69,40.72,40.68,40.71,16268.0,37.8488,37.8767,37.8395,37.8674,16268.0
2018-01-17 15:05:00,40.71,40.74,40.65,40.65,31588.0,37.8674,37.8953,37.8116,37.8116,31588.0
2018-01-17 15:10:00,40.67,40.67,40.63,40.64,7200.0,37.8302,37.8302,37.793,37.8023,7200.0
2018-01-17 15:15:00,40.65,40.67,40.65,40.65,20780.0,37.8116,37.8302,37.8116,37.8116,20780.0
2018-01-17 15:20:00,40.65,40.65,40.63,40.65,62960.0,37.8116,37.8116,37.793,37.8116,62960.0
2018-01-17 15:25:00,40.63,40.65,40.63,40.63,22776.0,37.793,37.8116,37.793,37.793,22776.0
2018-01-17 15:30:00,40.63,40.63,40.62,40.63,56204.0,37.793,37.793,37.7837,37.793,56204.0
2018-01-17 15:35:00,40.62,40.64,40.6,40.64,20416.0,37.7837,37.8023,37.7651,37.8023,20416.0
2018-01-17 15:40:00,40.64,40.67,40.64,40.67,19424.0,37.8023,37.8302,37.8023,37.8302,19424.0
2018-01-17 15:45:00,40.67,40.68,40.65,40.68,42820.0,37.8302,37.8395,37.8116,37.8395,42820.0
2018-01-17 15:50:00,40.71,40.76,40.67,40.67,71412.0,37.8674,37.9139,37.8302,37.8302,71412.0
2018-01-17 15:55:00,40.68,40.7,40.65,40.67,134272.0,37.8395,37.8581,37.8116,37.8302,134272.0
2018-01-18 09:30:00,40.22,40.36,40.0,40.29,86900.0,37.4116,37.5418,37.207,37.4767,86900.0
2018-01-18 09:35:00,40.43,40.58,40.43,40.57,9600.0,37.607,37.7465,37.607,37.7372,9600.0
2018-01-18 09:40:00,40.57,40.68,40.57,40.68,14396.0,37.7372,37.8395,37.7372,37.8395,14396.0
2018-01-18 09:45:00,40.68,40.74,40.67,40.73,4964.0,37.8395,37.8953,37.8302,37.886,4964.0
2018-01-18 09:50:00,40.72,40.72,40.63,40.64,12016.0,37.8767,37.8767,37.793,37.8023,12016.0
2018-01-18 09:55:00,40.65,40.69,40.63,40.68,6984.0,37.8116,37.8488,37.793,37.8395,6984.0
2018-01-18 10:00:00,40.66,40.7,40.57,40.63,32128.0,37.8209,37.8581,37.7372,37.793,32128.0
2018-01-18 10:05:00,40.56,40.63,40.56,40.62,20528.0,37.7279,37.793,37.7279,37.7837,20528.0
2018-01-18 10:10:00,40.58,40.61,40.56,40.6,16604.0,37.7465,37.7744,37.7279,37.7651,16604.0
2018-01-18 10:15:00,40.58,40.61,40.55,40.59,37600.0,37.7465,37.7744,37.7186,37.7558,37600.0
2018-01-18 10:20:00,40.59,40.59,40.5,40.53,15600.0,37.7558,37.7558,37.6721,37.7,15600.0
2018-01-18 10:25:00,40.52,40.56,40.51,40.54,6828.0,37.6907,37.7279,37.6814,37.7093,6828.0
2018-01-18 10:30:00,40.55,40.6,40.52,40.6,12292.0,37.7186,37.7651,37.6907,37.7651,12292.0
2018-01-18 10:35:00,40.57,40.58,40.52,40.54,13164.0,37.7372,37.7465,37.6907,37.7093,13164.0
2018-01-18 10:40:00,40.54,40.55,40.53,40.55,1600.0,37.7093,37.7186,37.7,37.7186,1600.0
2018-01-18 10:45:00,40.55,40.55,40.49,40.5,8800.0,37.7186,37.7186,37.6628,37.6721,8800.0
2018-01-18 10:50:00,40.5,40.52,40.48,40.52,15472.0,37.6721,37.6907,37.6535,37.6907,15472.0
2018-01-18 10:55:00,40.49,40.5,40.47,40.48,9724.0,37.6628,37.6721,37.6442,37.6535,9724.0
2018-01-18 11:00:00,40.49,40.5,40.49,40.5,4400.0,37.6628,37.6721,37.6628,37.6721,4400.0
2018-01-18 11:05:00,40.5,40.5,40.49,40.49,4800.0,37.6721,37.6721,37.6628,37.6628,4800.0
2018-01-18 11:10:00,40.49,40.5,40.47,40.5,8044.0,37.6628,37.6721,37.6442,37.6721,8044.0
2018-01-18 11:15:00,40.5,40.51,40.48,40.48,11600.0,37.6721,37.6814,37.6535,37.6535,11600.0
2018-01-18 11:20:00,40.49,40.49,40.43,40.43,26900.0,37.6628,37.6628,37.607,37.607,26900.0
2018-01-18 11:25:00,40.41,40.45,40.41,40.44,14060.0,37.5884,37.6256,37.5884,37.6163,14060.0
2018-01-18 11:30:00,40.42,40.47,40.41,40.47,10036.0,37.5977,37.6442,37.5884,37.6442,10036.0
2018-01-18 11:35:00,40.46,40.48,40.44,40.47,4000.0,37.6349,37.6535,37.6163,37.6442,4000.0
2018-01-18 11:40:00,40.45,40.45,40.42,40.44,109828.0,37.6256,37.6256,37.5977,37.6163,109828.0
2018-01-18 11:45:00,40.41,40.46,40.41,40.46,53968.0,37.5884,37.6349,37.5884,37.6349,53968.0
2018-01-18 11:50:00,40.47,40.49,40.46,40.47,17600.0,37.6442,37.6628,37.6349,37.6442,17600.0
2018-01-18 11:55:00,40.46,40.46,40.44,40.44,7240.0,37.6349,37.6349,37.6163,37.6163,7240.0
2018-01-18 12:00:00,40.45,40.49,40.44,40.49,10400.0,37.6256,37.6628,37.6163,37.6628,10400.0
2018-01-18 12:05:00,40.47,40.48,40.45,40.45,17200.0,37.6442,37.6535,37.6256,37.6256,17200.0
2018-01-18 12:10:00,40.47,40.48,40.45,40.47,39200.0,37.6442,37.6535,37.6256,37.6442,39200.0
2018-01-18 12:15:00,40.48,40.49,40.44,40.48,28560.0,37.6535,37.6628,37.6163,37.6535,28560.0
2018-01-18 12:20:00,40.46,40.49,40.45,40.49,10532.0,37.6349,37.6628,37.6256,37.6628,10532.0
2018-01-18 12:25:00,40.49,40.51,40.45,40.46,50600.0,37.6628,37.6814,37.6256,37.6349,50600.0
2018-01-18 12:30:00,40.48,40.48,40.45,40.46,53584.0,37.6535,37.6535,37.6256,37.6349,53584.0
2018-01-18 12:35:00,40.47,40.48,40.47,40.48,8204.0,37.6442,37.6535,37.6442,37.6535,8204.0
2018-01-18 12:40:00,40.49,40.49,40.49,40.49,1600.0,37.6628,37.6628,37.6628,37.6628,1600.0
2018-01-18 12:45:00,40.48,40.49,40.48,40.48,10000.0,37.6535,37.6628,37.6535,37.6535,10000.0
2018-01-18 12:50:00,40.48,40.49,40.47,40.49,15616.0,37.6535,37.6628,37.6442,37.6628,15616.0
2018-01-18 12:55:00,40.49,40.49,40.46,40.46,38776.0,37.6628,37.6628,37.6349,37.6349,38776.0
2018-01-18 13:00:00,40.46,40.46,40.39,40.41,153984.0,37.6349,37.6349,37.5698,37.5884,153984.0
2018-01-18 13:05:00,40.4,40.46,40.4,40.41,64308.0,37.5791,37.6349,37.5791,37.5884,64308.0
2018-01-18 13:10:00,40.4,40.43,40.4,40.43,13200.0,37.5791,37.607,37.5791,37.607,13200.0
2018-01-18 13:15:00,40.41,40.43,40.41,40.43,5696.0,37.5884,37.607,37.5884,37.607,5696.0
2018-01-18 13:20:00,40.42,40.43,40.42,40.42,42040.0,37.5977,37.607,37.5977,37.5977,42040.0
2018-01-18 13:25:00,40.41,40.42,40.4,40.42,11852.0,37.5884,37.5977,37.5791,37.5977,11852.0
2018-01-18 13:30:00,40.41,40.45,40.41,40.44,36592.0,37.5884,37.6256,37.5884,37.6163,36592.0
2018-01-18 13:35:00,40.43,40.44,40.43,40.43,3600.0,37.607,37.6163,37.607,37.607,3600.0
2018-01-18 13:40:00,40.45,40.46,40.45,40.46,4400.0,37.6256,37.6349,37.6256,37.6349,4400.0
2018-01-18 13:45:00,40.46,40.48,40.44,40.44,43160.0,37.6349,37.6535,37.6163,37.6163,43160.0
2018-01-18 13:50:00,40.44,40.47,40.44,40.45,14800.0,37.6163,37.6442,37.6163,37.6256,14800.0
2018-01-18 13:55:00,40.44,40.46,40.44,40.46,14936.0,37.6163,37.6349,37.6163,37.6349,14936.0
2018-01-18 14:00:00,40.46,40.48,40.45,40.47,12800.0,37.6349,37.6535,37.6256,37.6442,12800.0
2018-01-18 14:05:00,40.45,40.47,40.45,40.46,28480.0,37.6256,37.6442,37.6256,37.6349,28480.0
2018-01-18 14:10:00,40.48,40.5,40.48,40.48,5600.0,37.6535,37.6721,37.6535,37.6535,5600.0
2018-01-18 14:15:00,40.48,40.52,40.48,40.5,13232.0,37.6535,37.6907,37.6535,37.6721,13232.0
2018-01-18 14:20:00,40.5,40.52,40.49,40.5,6504.0,37.6721,37.6907,37.6628,37.6721,6504.0
2018-01-18 14:25:00,40.5,40.52,40.49,40.52,4000.0,37.6721,37.6907,37.6628,37.6907,4000.0
2018-01-18 14:30:00,40.52,40.56,40.52,40.56,10040.0,37.6907,37.7279,37.6907,37.7279,10040.0
2018-01-18 14:35:00,40.56,40.57,40.55,40.57,6800.0,37.7279,37.7372,37.7186,37.7372,6800.0
2018-01-18 14:40:00,40.57,40.58,40.55,40.56,6000.0,37.7372,37.7465,37.7186,37.7279,6000.0
2018-01-18 14:45:00,40.55,40.55,40.52,40.52,4800.0,37.7186,37.7186,37.6907,37.6907,4800.0
2018-01-18 14:50:00,40.52,40.53,40.5,40.52,26936.0,37.6907,37.7,37.6721,37.6907,26936.0
2018-01-18 14:55:00,40.53,40.53,40.5,40.5,6192.0,37.7,37.7,37.6721,37.6721,6192.0
2018-01-18 15:00:00,40.5,40.52,40.44,40.45,67192.0,37.6721,37.6907,37.6163,37.6256,67192.0
2018-01-18 15:05:00,40.47,40.51,40.47,40.51,4000.0,37.6442,37.6814,37.6442,37.6814,4000.0
2018-01-18 15:10:00,40.5,40.5,40.48,40.48,2680.0,37.6721,37.6721,37.6535,37.6535,2680.0
2018-01-18 15:15:00,40.49,40.49,40.48,40.49,11432.0,37.6628,37.6628,37.6535,37.6628,11432.0
2018-01-18 15:20:00,40.49,40.49,40.46,40.46,25336.0,37.6628,37.6628,37.6349,37.6349,25336.0
2018-01-18 15:25:00,40.46,40.46,40.41,40.43,15600.0,37.6349,37.6349,37.5884,37.607,15600.0
2018-01-18 15:30:00,40.42,40.44,40.37,40.4,21636.0,37.5977,37.6163,37.5511,37.5791,21636.0
2018-01-18 15:35:00,40.4,40.42,40.39,40.42,11988.0,37.5791,37.5977,37.5698,37.5977,11988.0
2018-01-18 15:40:00,40.44,40.47,40.43,40.44,32812.0,37.6163,37.6442,37.607,37.6163,32812.0
2018-01-18 15:45:00,40.44,40.45,40.43,40.45,30492.0,37.6163,37.6256,37.607,37.6256,30492.0
2018-01-18 15:50:00,40.43,40.46,40.43,40.44,43476.0,37.607,37.6349,37.607,37.6163,43476.0
2018-01-18 15:55:00,40.45,40.47,40.44,40.46,68096.0,37.6256,37.6442,37.6163,37.6349,68096.0
2018-01-19 09:30:00,40.49,40.67,40.34,40.58,177700.0,37.6628,37.8302,37.5232,37.7465,177700.0
2018-01-19 09:35:00,40.57,40.57,40.48,40.57,1600.0,37.7372,37.7372,37.6535,37.7372,1600.0
2018-01-19 09:40:00,40.54,40.57,40.52,40.52,2960.0,37.7093,37.7372,37.6907,37.6907,2960.0
2018-01-19 09:45:00,40.55,40.58,40.5,40.56,20076.0,37.7186,37.7465,37.6721,37.7279,20076.0
2018-01-19 09:50:00,40.55,40.55,40.54,40.55,1600.0,37.7186,37.7186,37.7093,37.7186,1600.0
2018-01-19 09:55:00,40.5,40.57,40.5,40.56,8832.0,37.6721,37.7372,37.6721,37.7279,8832.0
2018-01-19 10:00:00,40.55,40.55,40.45,40.48,7828.0,37.7186,37.7186,37.6256,37.6535,7828.0
2018-01-19 10:05:00,40.48,40.53,40.46,40.53,36096.0,37.6535,37.7,37.6349,37.7,36096.0
2018-01-19 10:10:00,40.52,40.52,40.5,40.5,2000.0,37.6907,37.6907,37.6721,37.6721,2000.0
2018-01-19 10:15:00,40.5,40.54,40.49,40.54,10000.0,37.6721,37.7093,37.6628,37.7093,10000.0
2018-01-19 10:20:00,40.53,40.53,40.49,40.49,3600.0,37.7,37.7,37.6628,37.6628,3600.0
2018-01-19 10:25:00,40.49,40.55,40.49,40.54,20920.0,37.6628,37.7186,37.6628,37.7093,20920.0
2018-01-19 10:30:00,40.52,40.57,40.49,40.51,28088.0,37.6907,37.7372,37.6628,37.6814,28088.0
2018-01-19 10:35:00,40.49,40.54,40.49,40.54,33664.0,37.6628,37.7093,37.6628,37.7093,33664.0
2018-01-19 10:40:00,40.55,40.6,40.55,40.6,10396.0,37.7186,37.7651,37.7186,37.7651,10396.0
2018-01-19 10:45:00,40.6,40.61,40.6,40.6,12288.0,37.7651,37.7744,37.7651,37.7651,12288.0
2018-01-19 10:50:00,40.56,40.58,40.53,40.53,4400.0,37.7279,37.7465,37.7,37.7,4400.0
2018-01-19 10:55:00,40.54,40.55,40.53,40.55,1600.0,37.7093,37.7186,37.7,37.7186,1600.0
2018-01-19 11:00:00,40.52,40.55,40.51,40.54,9200.0,37.6907,37.7186,37.6814,37.7093,9200.0
2018-01-19 11:05:00,40.52,40.52,40.48,40.51,15232.0,37.6907,37.6907,37.6535,37.6814,15232.0
2018-01-19 11:10:00,40.52,40.57,40.52,40.57,4400.0,37.6907,37.7372,37.6907,37.7372,4400.0
2018-01-19 11:15:00,40.54,40.56,40.54,40.56,1600.0,37.7093,37.7279,37.7093,37.7279,1600.0
2018-01-19 11:20:00,40.55,40.59,40.55,40.59,8896.0,37.7186,37.7558,37.7186,37.7558,8896.0
2018-01-19 11:25:00,40.6,40.63,40.59,40.59,4472.0,37.7651,37.793,37.7558,37.7558,4472.0
2018-01-19 11:30:00,40.62,40.63,40.61,40.63,7716.0,37.7837,37.793,37.7744,37.793,7716.0
2018-01-19 11:35:00,40.63,40.65,40.62,40.63,6000.0,37.793,37.8116,37.7837,37.793,6000.0
2018-01-19 11:40:00,40.65,40.67,40.65,40.67,7864.0,37.8116,37.8302,37.8116,37.8302,7864.0
2018-01-19 11:45:00,40.66,40.66,40.64,40.66,7960.0,37.8209,37.8209,37.8023,37.8209,7960.0
2018-01-19 11:50:00,40.64,40.67,40.64,40.65,10500.0,37.8023,37.8302,37.8023,37.8116,10500.0
2018-01-19 11:55:00,40.63,40.65,40.62,40.62,12008.0,37.793,37.8116,37.7837,37.7837,12008.0
2018-01-19 12:00:00,40.62,40.62,40.61,40.61,5600.0,37.7837,37.7837,37.7744,37.7744,5600.0
2018-01-19 12:05:00,40.61,40.61,40.61,40.61,1816.0,37.7744,37.7744,37.7744,37.7744,1816.0
2018-01-19 12:10:00,40.63,40.66,40.61,40.66,20656.0,37.793,37.8209,37.7744,37.8209,20656.0
2018-01-19 12:15:00,40.67,40.69,40.67,40.69,7728.0,37.8302,37.8488,37.8302,37.8488,7728.0
2018-01-19 12:20:00,40.7,40.7,40.7,40.7,800.0,37.8581,37.8581,37.8581,37.8581,800.0
2018-01-19 12:25:00,40.68,40.7,40.68,40.69,4400.0,37.8395,37.8581,37.8395,37.8488,4400.0
2018-01-19 12:30:00,40.7,40.7,40.67,40.68,3368.0,37.8581,37.8581,37.8302,37.8395,3368.0
2018-01-19 12:35:00,40.69,40.69,40.66,40.67,8800.0,37.8488,37.8488,37.8209,37.8302,8800.0
2018-01-19 12:40:00,40.66,40.67,40.64,40.66,7200.0,37.8209,37.8302,37.8023,37.8209,7200.0
2018-01-19 12:45:00,40.67,40.7,40.66,40.7,6400.0,37.8302,37.8581,37.8209,37.8581,6400.0
2018-01-19 12:50:00,40.69,40.7,40.67,40.68,10952.0,37.8488,37.8581,37.8302,37.8395,10952.0
2018-01-19 12:55:00,40.67,40.68,40.66,40.68,3200.0,37.8302,37.8395,37.8209,37.8395,3200.0
2018-01-19 13:00:00,40.67,40.69,40.67,40.68,3600.0,37.8302,37.8488,37.8302,37.8395,3600.0
2018-01-19 13:05:00,40.68,40.69,40.67,40.68,4200.0,37.8395,37.8488,37.8302,37.8395,4200.0
2018-01-19 13:10:00,40.68,40.7,40.67,40.7,6400.0,37.8395,37.8581,37.8302,37.8581,6400.0
2018-01-19 13:15:00,40.7,40.7,40.69,40.69,1200.0,37.8581,37.8581,37.8488,37.8488,1200.0
2018-01-19 13:20:00,40.69,40.69,40.68,40.68,1600.0,37.8488,37.8488,37.8395,37.8395,1600.0
2018-01-19 13:25:00,40.7,40.7,40.68,40.68,2400.0,37.8581,37.8581,37.8395,37.8395,2400.0
2018-01-19 13:30:00,40.7,40.7,40.67,40.67,3600.0,37.8581,37.8581,37.8302,37.8302,3600.0
2018-01-19 13:35:00,40.69,40.7,40.68,40.7,4800.0,37.8488,37.8581,37.8395,37.8581,4800.0
2018-01-19 13:40:00,40.7,40.72,40.7,40.71,2800.0,37.8581,37.8767,37.8581,37.8674,2800.0
2018-01-19 13:45:00,40.72,40.72,40.7,40.7,13120.0,37.8767,37.8767,37.8581,37.8581,13120.0
2018-01-19 13:50:00,40.72,40.74,40.7,40.74,4800.0,37.8767,37.8953,37.8581,37.8953,4800.0
2018-01-19 13:55:00,40.74,40.74,40.72,40.72,2800.0,37.8953,37.8953,37.8767,37.8767,2800.0
2018-01-19 14:00:00,40.74,40.77,40.74,40.74,13052.0,37.8953,37.9232,37.8953,37.8953,13052.0
2018-01-19 14:05:00,40.75,40.76,40.74,40.74,7096.0,37.9046,37.9139,37.8953,37.8953,7096.0
2018-01-19 14:10:00,40.74,40.79,40.73,40.79,18548.0,37.8953,37.9418,37.886,37.9418,18548.0
2018-01-19 14:15:00,40.79,40.84,40.79,40.84,4900.0,37.9418,37.9883,37.9418,37.9883,4900.0
2018-01-19 14:20:00,40.83,40.84,40.83,40.83,3600.0,37.979,37.9883,37.979,37.979,3600.0
2018-01-19 14:25:00,40.83,40.83,40.81,40.82,6800.0,37.979,37.979,37.9604,37.9697,6800.0
2018-01-19 14:30:00,40.82,40.87,40.81,40.87,7600.0,37.9697,38.0162,37.9604,38.0162,7600.0
2018-01-19 14:35:00,40.87,40.88,40.85,40.87,10000.0,38.0162,38.0255,37.9976,38.0162,10000.0
2018-01-19 14:40:00,40.87,40.88,40.86,40.87,4380.0,38.0162,38.0255,38.0069,38.0162,4380.0
2018-01-19 14:45:00,40.88,40.88,40.84,40.85,8900.0,38.0255,38.0255,37.9883,37.9976,8900.0
2018-01-19 14:50:00,40.84,40.85,40.84,40.85,6200.0,37.9883,37.9976,37.9883,37.9976,6200.0
2018-01-19 14:55:00,40.84,40.85,40.81,40.82,11548.0,37.9883,37.9976,37.9604,37.9697,11548.0
2018-01-19 15:00:00,40.82,40.86,40.81,40.84,13400.0,37.9697,38.0069,37.9604,37.9883,13400.0
2018-01-19 15:05:00,40.84,40.85,40.83,40.84,16312.0,37.9883,37.9976,37.979,37.9883,16312.0
2018-01-19 15:10:00,40.84,40.89,40.84,40.88,20348.0,37.9883,38.0348,37.9883,38.0255,20348.0
2018-01-19 15:15:00,40.87,40.94,40.85,40.94,12800.0,38.0162,38.0813,37.9976,38.0813,12800.0
2018-01-19 15:20:00,40.93,40.96,40.92,40.96,23780.0,38.072,38.1,38.0627,38.1,23780.0
2018-01-19 15:25:00,40.95,41.0,40.94,40.99,17992.0,38.0907,38.1372,38.0813,38.1279,17992.0
2018-01-19 15:30:00,41.01,41.02,40.98,40.99,23672.0,38.1465,38.1558,38.1186,38.1279,23672.0
2018-01-19 15:35:00,41.0,41.02,41.0,41.02,40120.0,38.1372,38.1558,38.1372,38.1558,40120.0
2018-01-19 15:40:00,41.03,41.04,41.0,41.0,35952.0,38.1651,38.1744,38.1372,38.1372,35952.0
2018-01-19 15:45:00,41.0,41.04,41.0,41.04,65792.0,38.1372,38.1744,38.1372,38.1744,65792.0
2018-01-19 15:50:00,41.04,41.04,40.98,40.99,48852.0,38.1744,38.1744,38.1186,38.1279,48852.0
2018-01-19 15:55:00,41.0,41.04,40.98,41.02,86916.0,38.1372,38.1744,38.1186,38.1558,86916.0
2018-01-22 09:30:00,41.0,41.0,40.92,40.92,32764.0,38.1372,38.1372,38.0627,38.0627,32764.0
2018-01-22 09:35:00,40.94,40.99,40.92,40.92,17200.0,38.0813,38.1279,38.0627,38.0627,17200.0
2018-01-22 09:40:00,40.91,40.98,40.9,40.94,20420.0,38.0534,38.1186,38.0441,38.0813,20420.0
2018-01-22 09:45:00,40.94,40.98,40.89,40.96,13600.0,38.0813,38.1186,38.0348,38.1,13600.0
2018-01-22 09:50:00,40.97,40.97,40.9,40.9,8400.0,38.1093,38.1093,38.0441,38.0441,8400.0
2018-01-22 09:55:00,40.93,40.97,40.93,40.95,9200.0,38.072,38.1093,38.072,38.0907,9200.0
2018-01-22 10:00:00,40.95,40.95,40.9,40.95,16400.0,38.0907,38.0907,38.0441,38.0907,16400.0
2018-01-22 10:05:00,40.95,40.96,40.91,40.95,18800.0,38.0907,38.1,38.0534,38.0907,18800.0
2018-01-22 10:10:00,40.91,40.97,40.91,40.94,5600.0,38.0534,38.1093,38.0534,38.0813,5600.0
2018-01-22 10:15:00,40.96,40.99,40.94,40.95,86388.0,38.1,38.1279,38.0813,38.0907,86388.0
2018-01-22 10:20:00,40.95,40.95,40.9,40.91,6800.0,38.0907,38.0907,38.0441,38.0534,6800.0
2018-01-22 10:25:00,40.9,40.95,40.9,40.95,12840.0,38.0441,38.0907,38.0441,38.0907,12840.0
2018-01-22 10:30:00,40.95,40.97,40.94,40.95,10480.0,38.0907,38.1093,38.0813,38.0907,10480.0
2018-01-22 10:35:00,40.98,40.98,40.94,40.98,5600.0,38.1186,38.1186,38.0813,38.1186,5600.0
2018-01-22 10:40:00,40.96,40.97,40.91,40.92,21392.0,38.1,38.1093,38.0534,38.0627,21392.0
2018-01-22 10:45:00,40.91,40.96,40.9,40.95,32120.0,38.0534,38.1,38.0441,38.0907,32120.0
2018-01-22 10:50:00,40.96,40.96,40.92,40.93,15608.0,38.1,38.1,38.0627,38.072,15608.0
2018-01-22 10:55:00,40.94,40.95,40.92,40.93,32440.0,38.0813,38.0907,38.0627,38.072,32440.0
2018-01-22 11:00:00,40.93,40.96,40.9,40.91,62888.0,38.072,38.1,38.0441,38.0534,62888.0
2018-01-22 11:05:00,40.92,40.93,40.9,40.92,16400.0,38.0627,38.072,38.0441,38.0627,16400.0
2018-01-22 11:10:00,40.92,40.93,40.91,40.92,19532.0,38.0627,38.072,38.0534,38.0627,19532.0
2018-01-22 11:15:00,40.92,40.93,40.85,40.87,8800.0,38.0627,38.072,37.9976,38.0162,8800.0
2018-01-22 11:20:00,40.85,40.86,40.84,40.86,7200.0,37.9976,38.0069,37.9883,38.0069,7200.0
2018-01-22 11:25:00,40.85,40.88,40.83,40.84,35256.0,37.9976,38.0255,37.979,37.9883,35256.0
2018-01-22 11:30:00,40.83,40.83,40.81,40.82,8772.0,37.979,37.979,37.9604,37.9697,8772.0
2018-01-22 11:35:00,40.82,40.85,40.81,40.85,9600.0,37.9697,37.9976,37.9604,37.9976,9600.0
2018-01-22 11:40:00,40.86,40.87,40.86,40.87,2400.0,38.0069,38.0162,38.0069,38.0162,2400.0
2018-01-22 11:45:00,40.85,40.9,40.85,40.89,6800.0,37.9976,38.0441,37.9976,38.0348,6800.0
2018-01-22 11:50:00,40.88,40.9,40.88,40.89,10624.0,38.0255,38.0441,38.0255,38.0348,10624.0
2018-01-22 11:55:00,40.9,40.91,40.88,40.91,9200.0,38.0441,38.0534,38.0255,38.0534,9200.0
2018-01-22 12:00:00,40.92,40.97,40.92,40.97,7200.0,38.0627,38.1093,38.0627,38.1093,7200.0
2018-01-22 12:05:00,40.99,41.0,40.98,40.99,5600.0,38.1279,38.1372,38.1186,38.1279,5600.0
2018-01-22 12:10:00,41.0,41.02,40.98,41.02,4000.0,38.1372,38.1558,38.1186,38.1558,4000.0
2018-01-22 12:15:00,41.02,41.02,41.01,41.02,3200.0,38.1558,38.1558,38.1465,38.1558,3200.0
2018-01-22 12:20:00,41.04,41.06,41.04,41.06,15672.0,38.1744,38.193,38.1744,38.193,15672.0
2018-01-22 12:25:00,41.04,41.06,41.02,41.05,11200.0,38.1744,38.193,38.1558,38.1837,11200.0
2018-01-22 12:30:00,41.05,41.05,41.01,41.02,7600.0,38.1837,38.1837,38.1465,38.1558,7600.0
2018-01-22 12:35:00,41.02,41.02,41.02,41.02,3600.0,38.1558,38.1558,38.1558,38.1558,3600.0
2018-01-22 12:40:00,41.02,41.06,41.02,41.06,8400.0,38.1558,38.193,38.1558,38.193,8400.0
2018-01-22 12:45:00,41.07,41.07,41.05,41.06,8392.0,38.2023,38.2023,38.1837,38.193,8392.0
2018-01-22 12:50:00,41.07,41.1,41.07,41.07,19900.0,38.2023,38.2302,38.2023,38.2023,19900.0
2018-01-22 12:55:00,41.06,41.06,41.04,41.04,6460.0,38.193,38.193,38.1744,38.1744,6460.0
2018-01-22 13:00:00,41.04,41.04,41.02,41.03,8800.0,38.1744,38.1744,38.1558,38.1651,8800.0
2018-01-22 13:05:00,41.02,41.08,41.02,41.07,12260.0,38.1558,38.2116,38.1558,38.2023,12260.0
2018-01-22 13:10:00,41.07,41.11,41.06,41.11,5800.0,38.2023,38.2395,38.193,38.2395,5800.0
2018-01-22 13:15:00,41.1,41.11,41.09,41.11,4852.0,38.2302,38.2395,38.2209,38.2395,4852.0
2018-01-22 13:20:00,41.1,41.1,41.07,41.09,3200.0,38.2302,38.2302,38.2023,38.2209,3200.0
2018-01-22 13:25:00,41.07,41.09,41.07,41.07,7928.0,38.2023,38.2209,38.2023,38.2023,7928.0
2018-01-22 13:30:00,41.07,41.12,41.06,41.12,15008.0,38.2023,38.2488,38.193,38.2488,15008.0
2018-01-22 13:35:00,41.12,41.12,41.08,41.08,19624.0,38.2488,38.2488,38.2116,38.2116,19624.0
2018-01-22 13:40:00,41.09,41.12,41.09,41.1,6800.0,38.2209,38.2488,38.2209,38.2302,6800.0
2018-01-22 13:45:00,41.09,41.1,41.08,41.1,10800.0,38.2209,38.2302,38.2116,38.2302,10800.0
2018-01-22 13:50:00,41.09,41.1,41.08,41.09,8064.0,38.2209,38.2302,38.2116,38.2209,8064.0
2018-01-22 13:55:00,41.08,41.1,41.08,41.08,4280.0,38.2116,38.2302,38.2116,38.2116,4280.0
2018-01-22 14:00:00,41.09,41.1,41.07,41.07,9160.0,38.2209,38.2302,38.2023,38.2023,9160.0
2018-01-22 14:05:00,41.09,41.09,41.07,41.09,5560.0,38.2209,38.2209,38.2023,38.2209,5560.0
2018-01-22 14:10:00,41.09,41.1,41.08,41.1,8000.0,38.2209,38.2302,38.2116,38.2302,8000.0
2018-01-22 14:15:00,41.09,41.1,41.08,41.09,6000.0,38.2209,38.2302,38.2116,38.2209,6000.0
2018-01-22 14:20:00,41.1,41.12,41.09,41.09,20420.0,38.2302,38.2488,38.2209,38.2209,20420.0
2018-01-22 14:25:00,41.11,41.12,41.1,41.12,3240.0,38.2395,38.2488,38.2302,38.2488,3240.0
2018-01-22 14:30:00,41.11,41.12,41.1,41.12,8040.0,38.2395,38.2488,38.2302,38.2488,8040.0
2018-01-22 14:35:00,41.12,41.15,41.12,41.15,6900.0,38.2488,38.2767,38.2488,38.2767,6900.0
2018-01-22 14:40:00,41.14,41.15,41.13,41.14,10400.0,38.2674,38.2767,38.2581,38.2674,10400.0
2018-01-22 14:45:00,41.15,41.16,41.15,41.15,4800.0,38.2767,38.286,38.2767,38.2767,4800.0
2018-01-22 14:50:00,41.15,41.18,41.15,41.17,10864.0,38.2767,38.3046,38.2767,38.2953,10864.0
2018-01-22 14:55:00,41.18,41.18,41.16,41.16,4400.0,38.3046,38.3046,38.286,38.286,4400.0
2018-01-22 15:00:00,41.18,41.18,41.16,41.18,5600.0,38.3046,38.3046,38.286,38.3046,5600.0
2018-01-22 15:05:00,41.18,41.18,41.1,41.12,18400.0,38.3046,38.3046,38.2302,38.2488,18400.0
2018-01-22 15:10:00,41.1,41.13,41.09,41.13,9200.0,38.2302,38.2581,38.2209,38.2581,9200.0
2018-01-22 15:15:00,41.13,41.14,41.1,41.12,15924.0,38.2581,38.2674,38.2302,38.2488,15924.0
2018-01-22 15:20:00,41.12,41.14,41.12,41.14,13200.0,38.2488,38.2674,38.2488,38.2674,13200.0
2018-01-22 15:25:00,41.15,41.15,41.13,41.13,22828.0,38.2767,38.2767,38.2581,38.2581,22828.0
2018-01-22 15:30:00,41.13,41.17,41.13,41.17,30400.0,38.2581,38.2953,38.2581,38.2953,30400.0
2018-01-22 15:35:00,41.17,41.18,41.15,41.18,19360.0,38.2953,38.3046,38.2767,38.3046,19360.0
2018-01-22 15:40:00,41.18,41.22,41.17,41.21,23620.0,38.3046,38.3418,38.2953,38.3325,23620.0
2018-01-22 15:45:00,41.22,41.24,41.2,41.24,32876.0,38.3418,38.3604,38.3232,38.3604,32876.0
2018-01-22 15:50:00,41.25,41.29,41.25,41.27,48356.0,38.3697,38.4069,38.3697,38.3883,48356.0
2018-01-22 15:55:00,41.27,41.3,41.25,41.28,110372.0,38.3883,38.4162,38.3697,38.3976,110372.0
2018-01-23 09:30:00,41.22,41.22,41.06,41.06,27204.0,38.3418,38.3418,38.193,38.193,27204.0
2018-01-23 09:35:00,41.08,41.14,41.06,41.06,10400.0,38.2116,38.2674,38.193,38.193,10400.0
2018-01-23 09:40:00,41.07,41.17,41.05,41.15,7200.0,38.2023,38.2953,38.1837,38.2767,7200.0
2018-01-23 09:45:00,41.11,41.21,41.11,41.21,28748.0,38.2395,38.3325,38.2395,38.3325,28748.0
2018-01-23 09:50:00,41.18,41.18,41.06,41.06,13604.0,38.3046,38.3046,38.193,38.193,13604.0
2018-01-23 09:55:00,41.07,41.1,40.98,41.05,132184.0,38.2023,38.2302,38.1186,38.1837,132184.0
2018-01-23 10:00:00,40.99,41.0,40.88,40.91,12040.0,38.1279,38.1372,38.0255,38.0534,12040.0
2018-01-23 10:05:00,40.88,40.93,40.87,40.91,10184.0,38.0255,38.072,38.0162,38.0534,10184.0
2018-01-23 10:10:00,40.93,40.99,40.91,40.99,14204.0,38.072,38.1279,38.0534,38.1279,14204.0
2018-01-23 10:15:00,40.98,40.99,40.95,40.99,17952.0,38.1186,38.1279,38.0907,38.1279,17952.0
2018-01-23 10:20:00,40.98,40.99,40.91,40.92,6960.0,38.1186,38.1279,38.0534,38.0627,6960.0
2018-01-23 10:25:00,40.92,40.96,40.91,40.94,9540.0,38.0627,38.1,38.0534,38.0813,9540.0
2018-01-23 10:30:00,40.93,40.98,40.92,40.98,19200.0,38.072,38.1186,38.0627,38.1186,19200.0
2018-01-23 10:35:00,40.98,40.98,40.96,40.98,6000.0,38.1186,38.1186,38.1,38.1186,6000.0
2018-01-23 10:40:00,40.97,41.02,40.95,41.0,24564.0,38.1093,38.1558,38.0907,38.1372,24564.0
2018-01-23 10:45:00,40.99,40.99,40.93,40.93,3200.0,38.1279,38.1279,38.072,38.072,3200.0
2018-01-23 10:50:00,40.93,40.94,40.91,40.93,41996.0,38.072,38.0813,38.0534,38.072,41996.0
2018-01-23 10:55:00,40.93,40.96,40.92,40.96,9616.0,38.072,38.1,38.0627,38.1,9616.0
2018-01-23 11:00:00,40.97,40.99,40.97,40.99,17784.0,38.1093,38.1279,38.1093,38.1279,17784.0
2018-01-23 11:05:00,40.99,40.99,40.97,40.99,9528.0,38.1279,38.1279,38.1093,38.1279,9528.0
2018-01-23 11:10:00,40.99,41.0,40.98,41.0,19192.0,38.1279,38.1372,38.1186,38.1372,19192.0
2018-01-23 11:15:00,41.01,41.03,41.0,41.03,22380.0,38.1465,38.1651,38.1372,38.1651,22380.0
2018-01-23 11:20:00,41.05,41.05,41.03,41.03,1600.0,38.1837,38.1837,38.1651,38.1651,1600.0
2018-01-23 11:25:00,41.02,41.07,41.02,41.07,7800.0,38.1558,38.2023,38.1558,38.2023,7800.0
2018-01-23 11:30:00,41.05,41.1,41.02,41.08,26404.0,38.1837,38.2302,38.1558,38.2116,26404.0
2018-01-23 11:35:00,41.1,41.12,41.08,41.12,5748.0,38.2302,38.2488,38.2116,38.2488,5748.0
2018-01-23 11:40:00,41.08,41.13,41.07,41.11,17812.0,38.2116,38.2581,38.2023,38.2395,17812.0
2018-01-23 11:45:00,41.11,41.15,41.11,41.15,8800.0,38.2395,38.2767,38.2395,38.2767,8800.0
2018-01-23 11:50:00,41.15,41.15,41.08,41.11,38400.0,38.2767,38.2767,38.2116,38.2395,38400.0
2018-01-23 11:55:00,41.16,41.16,41.12,41.12,2000.0,38.286,38.286,38.2488,38.2488,2000.0
2018-01-23 12:00:00,41.1,41.17,41.09,41.15,12808.0,38.2302,38.2953,38.2209,38.2767,12808.0
2018-01-23 12:05:00,41.15,41.15,41.15,41.15,0.0,38.2767,38.2767,38.2767,38.2767,0.0
2018-01-23 12:10:00,41.13,41.13,41.12,41.12,3632.0,38.2581,38.2581,38.2488,38.2488,3632.0
2018-01-23 12:15:00,41.13,41.16,41.11,41.14,10840.0,38.2581,38.286,38.2395,38.2674,10840.0
2018-01-23 12:20:00,41.12,41.15,41.11,41.15,5440.0,38.2488,38.2767,38.2395,38.2767,5440.0
2018-01-23 12:25:00,41.15,41.15,41.15,41.15,0.0,38.2767,38.2767,38.2767,38.2767,0.0
2018-01-23 12:30:00,41.14,41.17,41.12,41.17,12400.0,38.2674,38.2953,38.2488,38.2953,12400.0
2018-01-23 12:35:00,41.17,41.17,41.17,41.17,0.0,38.2953,38.2953,38.2953,38.2953,0.0
2018-01-23 12:40:00,41.14,41.16,41.13,41.16,6824.0,38.2674,38.286,38.2581,38.286,6824.0
2018-01-23 12:45:00,41.17,41.19,41.14,41.14,13600.0,38.2953,38.3139,38.2674,38.2674,13600.0
2018-01-23 12:50:00,41.16,41.16,41.16,41.16,460.0,38.286,38.286,38.286,38.286,460.0
2018-01-23 12:55:00,41.16,41.18,41.15,41.18,3200.0,38.286,38.3046,38.2767,38.3046,3200.0
2018-01-23 13:00:00,41.19,41.19,41.17,41.17,4000.0,38.3139,38.3139,38.2953,38.2953,4000.0
2018-01-23 13:05:00,41.2,41.21,41.17,41.19,9200.0,38.3232,38.3325,38.2953,38.3139,9200.0
2018-01-23 13:10:00,41.2,41.2,41.19,41.19,5200.0,38.3232,38.3232,38.3139,38.3139,5200.0
2018-01-23 13:15:00,41.19,41.22,41.19,41.2,6772.0,38.3139,38.3418,38.3139,38.3232,6772.0
2018-01-23 13:20:00,41.18,41.18,41.18,41.18,2000.0,38.3046,38.3046,38.3046,38.3046,2000.0
2018-01-23 13:25:00,41.2,41.2,41.18,41.18,2400.0,38.3232,38.3232,38.3046,38.3046,2400.0
2018-01-23 13:30:00,41.21,41.26,41.19,41.26,11648.0,38.3325,38.379,38.3139,38.379,11648.0
2018-01-23 13:35:00,41.23,41.27,41.23,41.25,7076.0,38.3511,38.3883,38.3511,38.3697,7076.0
2018-01-23 13:40:00,41.27,41.3,41.27,41.3,5688.0,38.3883,38.4162,38.3883,38.4162,5688.0
2018-01-23 13:45:00,41.28,41.32,41.28,41.31,3200.0,38.3976,38.4348,38.3976,38.4255,3200.0
2018-01-23 13:50:00,41.29,41.31,41.29,41.31,5600.0,38.4069,38.4255,38.4069,38.4255,5600.0
2018-01-23 13:55:00,41.29,41.29,41.27,41.27,1600.0,38.4069,38.4069,38.3883,38.3883,1600.0
2018-01-23 14:00:00,41.28,41.28,41.26,41.26,5728.0,38.3976,38.3976,38.379,38.379,5728.0
2018-01-23 14:05:00,41.26,41.29,41.26,41.29,5200.0,38.379,38.4069,38.379,38.4069,5200.0
2018-01-23 14:10:00,41.28,41.28,41.25,41.25,5900.0,38.3976,38.3976,38.3697,38.3697,5900.0
2018-01-23 14:15:00,41.26,41.27,41.23,41.23,4800.0,38.379,38.3883,38.3511,38.3511,4800.0
2018-01-23 14:20:00,41.23,41.25,41.2,41.21,21900.0,38.3511,38.3697,38.3232,38.3325,21900.0
2018-01-23 14:25:00,41.2,41.2,41.14,41.14,39792.0,38.3232,38.3232,38.2674,38.2674,39792.0
2018-01-23 14:30:00,41.14,41.15,41.12,41.12,6800.0,38.2674,38.2767,38.2488,38.2488,6800.0
2018-01-23 14:35:00,41.14,41.21,41.14,41.2,9600.0,38.2674,38.3325,38.2674,38.3232,9600.0
2018-01-23 14:40:00,41.2,41.23,41.19,41.23,3200.0,38.3232,38.3511,38.3139,38.3511,3200.0
2018-01-23 14:45:00,41.21,41.25,41.21,41.25,7260.0,38.3325,38.3697,38.3325,38.3697,7260.0
2018-01-23 14:50:00,41.23,41.29,41.23,41.29,4800.0,38.3511,38.4069,38.3511,38.4069,4800.0
2018-01-23 14:55:00,41.27,41.28,41.25,41.27,3600.0,38.3883,38.3976,38.3697,38.3883,3600.0
2018-01-23 15:00:00,41.26,41.26,41.23,41.24,4836.0,38.379,38.379,38.3511,38.3604,4836.0
2018-01-23 15:05:00,41.25,41.29,41.25,41.29,45176.0,38.3697,38.4069,38.3697,38.4069,45176.0
2018-01-23 15:10:00,41.26,41.26,41.18,41.21,9296.0,38.379,38.379,38.3046,38.3325,9296.0
2018-01-23 15:15:00,41.21,41.22,41.2,41.21,7704.0,38.3325,38.3418,38.3232,38.3325,7704.0
2018-01-23 15:20:00,41.21,41.24,41.21,41.21,3800.0,38.3325,38.3604,38.3325,38.3325,3800.0
2018-01-23 15:25:00,41.22,41.22,41.19,41.21,5200.0,38.3418,38.3418,38.3139,38.3325,5200.0
2018-01-23 15:30:00,41.2,41.22,41.19,41.19,11000.0,38.3232,38.3418,38.3139,38.3139,11000.0
2018-01-23 15:35:00,41.17,41.19,41.17,41.18,7192.0,38.2953,38.3139,38.2953,38.3046,7192.0
2018-01-23 15:40:00,41.17,41.21,41.17,41.21,21648.0,38.2953,38.3325,38.2953,38.3325,21648.0
2018-01-23 15:45:00,41.21,41.24,41.21,41.23,10792.0,38.3325,38.3604,38.3325,38.3511,10792.0
2018-01-23 15:50:00,41.21,41.24,41.21,41.22,14364.0,38.3325,38.3604,38.3325,38.3418,14364.0
2018-01-23 15:55:00,41.22,41.24,41.22,41.22,51156.0,38.3418,38.3604,38.3418,38.3418,51156.0
2018-01-24 09:30:00,41.34,41.43,41.24,41.43,19652.0,38.4534,38.5371,38.3604,38.5371,19652.0
2018-01-24 09:35:00,41.33,41.34,41.26,41.26,26064.0,38.4441,38.4534,38.379,38.379,26064.0
2018-01-24 09:40:00,41.26,41.27,41.22,41.22,5600.0,38.379,38.3883,38.3418,38.3418,5600.0
2018-01-24 09:45:00,41.23,41.3,41.2,41.24,17344.0,38.3511,38.4162,38.3232,38.3604,17344.0
2018-01-24 09:50:00,41.25,41.37,41.25,41.37,22800.0,38.3697,38.4813,38.3697,38.4813,22800.0
2018-01-24 09:55:00,41.33,41.4,41.27,41.34,29860.0,38.4441,38.5092,38.3883,38.4534,29860.0
2018-01-24 10:00:00,41.34,41.41,41.34,41.41,7264.0,38.4534,38.5185,38.4534,38.5185,7264.0
2018-01-24 10:05:00,41.4,41.42,41.36,41.41,3600.0,38.5092,38.5278,38.472,38.5185,3600.0
2018-01-24 10:10:00,41.41,41.43,41.37,41.4,16444.0,38.5185,38.5371,38.4813,38.5092,16444.0
2018-01-24 10:15:00,41.42,41.42,41.33,41.35,10404.0,38.5278,38.5278,38.4441,38.4627,10404.0
2018-01-24 10:20:00,41.36,41.37,41.33,41.35,6800.0,38.472,38.4813,38.4441,38.4627,6800.0
2018-01-24 10:25:00,41.33,41.33,41.32,41.32,3600.0,38.4441,38.4441,38.4348,38.4348,3600.0
2018-01-24 10:30:00,41.3,41.31,41.29,41.31,3932.0,38.4162,38.4255,38.4069,38.4255,3932.0
2018-01-24 10:35:00,41.33,41.38,41.33,41.36,11944.0,38.4441,38.4906,38.4441,38.472,11944.0
2018-01-24 10:40:00,41.36,41.4,41.36,41.39,4400.0,38.472,38.5092,38.472,38.4999,4400.0
2018-01-24 10:45:00,41.4,41.45,41.38,41.41,44072.0,38.5092,38.5557,38.4906,38.5185,44072.0
2018-01-24 10:50:00,41.41,41.41,41.4,41.41,400.0,38.5185,38.5185,38.5092,38.5185,400.0
2018-01-24 10:55:00,41.41,41.41,41.3,41.34,11860.0,38.5185,38.5185,38.4162,38.4534,11860.0
2018-01-24 11:00:00,41.37,41.37,41.35,41.35,1200.0,38.4813,38.4813,38.4627,38.4627,1200.0
2018-01-24 11:05:00,41.35,41.36,41.34,41.34,8008.0,38.4627,38.472,38.4534,38.4534,8008.0
2018-01-24 11:10:00,41.33,41.33,41.2,41.22,12400.0,38.4441,38.4441,38.3232,38.3418,12400.0
2018-01-24 11:15:00,41.22,41.28,41.22,41.28,7200.0,38.3418,38.3976,38.3418,38.3976,7200.0
2018-01-24 11:20:00,41.28,41.28,41.25,41.25,4000.0,38.3976,38.3976,38.3697,38.3697,4000.0
2018-01-24 11:25:00,41.27,41.33,41.25,41.25,28480.0,38.3883,38.4441,38.3697,38.3697,28480.0
2018-01-24 11:30:00,41.22,41.22,41.17,41.19,5800.0,38.3418,38.3418,38.2953,38.3139,5800.0
2018-01-24 11:35:00,41.17,41.24,41.16,41.18,18908.0,38.2953,38.3604,38.286,38.3046,18908.0
2018-01-24 11:40:00,41.18,41.26,41.18,41.21,9092.0,38.3046,38.379,38.3046,38.3325,9092.0
2018-01-24 11:45:00,41.22,41.24,41.21,41.23,16000.0,38.3418,38.3604,38.3325,38.3511,16000.0
2018-01-24 11:50:00,41.24,41.33,41.24,41.32,6856.0,38.3604,38.4441,38.3604,38.4348,6856.0
2018-01-24 11:55:00,41.32,41.32,41.19,41.22,8520.0,38.4348,38.4348,38.3139,38.3418,8520.0
2018-01-24 12:00:00,41.21,41.21,41.19,41.21,12852.0,38.3325,38.3325,38.3139,38.3325,12852.0
2018-01-24 12:05:00,41.22,41.22,41.2,41.21,10000.0,38.3418,38.3418,38.3232,38.3325,10000.0
2018-01-24 12:10:00,41.21,41.23,41.21,41.22,2800.0,38.3325,38.3511,38.3325,38.3418,2800.0
2018-01-24 12:15:00,41.21,41.22,41.19,41.21,11200.0,38.3325,38.3418,38.3139,38.3325,11200.0
2018-01-24 12:20:00,41.21,41.23,41.21,41.22,8672.0,38.3325,38.3511,38.3325,38.3418,8672.0
2018-01-24 12:25:00,41.21,41.26,41.21,41.26,18400.0,38.3325,38.379,38.3325,38.379,18400.0
2018-01-24 12:30:00,41.24,41.26,41.24,41.25,2868.0,38.3604,38.379,38.3604,38.3697,2868.0
2018-01-24 12:35:00,41.22,41.23,41.2,41.22,12400.0,38.3418,38.3511,38.3232,38.3418,12400.0
2018-01-24 12:40:00,41.22,41.23,41.2,41.22,6952.0,38.3418,38.3511,38.3232,38.3418,6952.0
2018-01-24 12:45:00,41.22,41.23,41.21,41.22,7764.0,38.3418,38.3511,38.3325,38.3418,7764.0
2018-01-24 12:50:00,41.23,41.24,41.22,41.24,5108.0,38.3511,38.3604,38.3418,38.3604,5108.0
2018-01-24 12:55:00,41.24,41.27,41.24,41.24,13408.0,38.3604,38.3883,38.3604,38.3604,13408.0
2018-01-24 13:00:00,41.24,41.24,41.22,41.22,3000.0,38.3604,38.3604,38.3418,38.3418,3000.0
2018-01-24 13:05:00,41.22,41.22,41.22,41.22,9920.0,38.3418,38.3418,38.3418,38.3418,9920.0
2018-01-24 13:10:00,41.22,41.23,41.21,41.23,10400.0,38.3418,38.3511,38.3325,38.3511,10400.0
2018-01-24 13:15:00,41.23,41.31,41.22,41.22,32012.0,38.3511,38.4255,38.3418,38.3418,32012.0
2018-01-24 13:20:00,41.21,41.23,41.21,41.22,8400.0,38.3325,38.3511,38.3325,38.3418,8400.0
2018-01-24 13:25:00,41.23,41.26,41.22,41.26,5200.0,38.3511,38.379,38.3418,38.379,5200.0
2018-01-24 13:30:00,41.25,41.3,41.24,41.3,7344.0,38.3697,38.4162,38.3604,38.4162,7344.0
2018-01-24 13:35:00,41.3,41.32,41.25,41.27,14960.0,38.4162,38.4348,38.3697,38.3883,14960.0
2018-01-24 13:40:00,41.3,41.33,41.24,41.31,10800.0,38.4162,38.4441,38.3604,38.4255,10800.0
2018-01-24 13:45:00,41.32,41.32,41.25,41.29,6576.0,38.4348,38.4348,38.3697,38.4069,6576.0
2018-01-24 13:50:00,41.27,41.4,41.27,41.32,43996.0,38.3883,38.5092,38.3883,38.4348,43996.0
2018-01-24 13:55:00,41.33,41.36,41.31,41.31,28964.0,38.4441,38.472,38.4255,38.4255,28964.0
2018-01-24 14:00:00,41.34,41.38,41.33,41.38,5276.0,38.4534,38.4906,38.4441,38.4906,5276.0
2018-01-24 14:05:00,41.34,41.37,41.32,41.33,8880.0,38.4534,38.4813,38.4348,38.4441,8880.0
2018-01-24 14:10:00,41.3,41.3,41.27,41.27,3600.0,38.4162,38.4162,38.3883,38.3883,3600.0
2018-01-24 14:15:00,41.27,41.27,41.22,41.25,19600.0,38.3883,38.3883,38.3418,38.3697,19600.0
2018-01-24 14:20:00,41.26,41.29,41.25,41.27,15996.0,38.379,38.4069,38.3697,38.3883,15996.0
2018-01-24 14:25:00,41.24,41.26,41.24,41.25,9056.0,38.3604,38.379,38.3604,38.3697,9056.0
2018-01-24 14:30:00,41.23,41.26,41.22,41.22,4800.0,38.3511,38.379,38.3418,38.3418,4800.0
2018-01-24 14:35:00,41.23,41.24,41.2,41.24,5120.0,38.3511,38.3604,38.3232,38.3604,5120.0
2018-01-24 14:40:00,41.22,41.22,41.22,41.22,1600.0,38.3418,38.3418,38.3418,38.3418,1600.0
2018-01-24 14:45:00,41.23,41.27,41.23,41.25,7600.0,38.3511,38.3883,38.3511,38.3697,7600.0
2018-01-24 14:50:00,41.25,41.27,41.23,41.24,12000.0,38.3697,38.3883,38.3511,38.3604,12000.0
2018-01-24 14:55:00,41.25,41.25,41.25,41.25,400.0,38.3697,38.3697,38.3697,38.3697,400.0
2018-01-24 15:00:00,41.24,41.27,41.2,41.24,28616.0,38.3604,38.3883,38.3232,38.3604,28616.0
2018-01-24 15:05:00,41.23,41.24,41.21,41.23,8800.0,38.3511,38.3604,38.3325,38.3511,8800.0
2018-01-24 15:10:00,41.23,41.25,41.22,41.24,23508.0,38.3511,38.3697,38.3418,38.3604,23508.0
2018-01-24 15:15:00,41.24,41.24,41.21,41.21,21420.0,38.3604,38.3604,38.3325,38.3325,21420.0
2018-01-24 15:20:00,41.21,41.25,41.21,41.25,5784.0,38.3325,38.3697,38.3325,38.3697,5784.0
2018-01-24 15:25:00,41.25,41.26,41.25,41.25,2800.0,38.3697,38.379,38.3697,38.3697,2800.0
2018-01-24 15:30:00,41.26,41.26,41.24,41.24,17200.0,38.379,38.379,38.3604,38.3604,17200.0
2018-01-24 15:35:00,41.24,41.26,41.24,41.25,17428.0,38.3604,38.379,38.3604,38.3697,17428.0
2018-01-24 15:40:00,41.25,41.27,41.23,41.25,45216.0,38.3697,38.3883,38.3511,38.3697,45216.0
2018-01-24 15:45:00,41.26,41.35,41.26,41.33,8764.0,38.379,38.4627,38.379,38.4441,8764.0
2018-01-24 15:50:00,41.32,41.32,41.27,41.27,30964.0,38.4348,38.4348,38.3883,38.3883,30964.0
2018-01-24 15:55:00,41.27,41.29,41.24,41.25,62192.0,38.3883,38.4069,38.3604,38.3697,62192.0
2018-01-25 09:30:00,41.48,41.61,41.48,41.52,37344.0,38.5836,38.7046,38.5836,38.6208,37344.0
2018-01-25 09:35:00,41.62,41.66,41.6,41.62,10644.0,38.7139,38.7511,38.6953,38.7139,10644.0
2018-01-25 09:40:00,41.6,41.68,41.58,41.63,13200.0,38.6953,38.7697,38.6767,38.7232,13200.0
2018-01-25 09:45:00,41.62,41.72,41.57,41.72,90068.0,38.7139,38.8069,38.6674,38.8069,90068.0
2018-01-25 09:50:00,41.77,41.77,41.7,41.73,6348.0,38.8534,38.8534,38.7883,38.8162,6348.0
2018-01-25 09:55:00,41.63,41.66,41.52,41.52,9200.0,38.7232,38.7511,38.6208,38.6208,9200.0
2018-01-25 10:00:00,41.54,41.6,41.54,41.6,6040.0,38.6395,38.6953,38.6395,38.6953,6040.0
2018-01-25 10:05:00,41.56,41.6,41.5,41.5,16100.0,38.6581,38.6953,38.6022,38.6022,16100.0
2018-01-25 10:10:00,41.52,41.52,41.45,41.52,6400.0,38.6208,38.6208,38.5557,38.6208,6400.0
2018-01-25 10:15:00,41.54,41.58,41.54,41.55,15600.0,38.6395,38.6767,38.6395,38.6488,15600.0
2018-01-25 10:20:00,41.55,41.58,41.52,41.58,26164.0,38.6488,38.6767,38.6208,38.6767,26164.0
2018-01-25 10:25:00,41.57,41.57,41.52,41.53,9368.0,38.6674,38.6674,38.6208,38.6302,9368.0
2018-01-25 10:30:00,41.57,41.6,41.52,41.52,19020.0,38.6674,38.6953,38.6208,38.6208,19020.0
2018-01-25 10:35:00,41.55,41.58,41.54,41.58,6000.0,38.6488,38.6767,38.6395,38.6767,6000.0
2018-01-25 10:40:00,41.54,41.57,41.51,41.51,61148.0,38.6395,38.6674,38.6115,38.6115,61148.0
2018-01-25 10:45:00,41.52,41.53,41.47,41.47,21600.0,38.6208,38.6302,38.5743,38.5743,21600.0
2018-01-25 10:50:00,41.49,41.58,41.48,41.58,17060.0,38.5929,38.6767,38.5836,38.6767,17060.0
2018-01-25 10:55:00,41.56,41.59,41.56,41.56,13180.0,38.6581,38.686,38.6581,38.6581,13180.0
2018-01-25 11:00:00,41.55,41.56,41.52,41.56,23972.0,38.6488,38.6581,38.6208,38.6581,23972.0
2018-01-25 11:05:00,41.55,41.63,41.54,41.62,17620.0,38.6488,38.7232,38.6395,38.7139,17620.0
2018-01-25 11:10:00,41.6,41.66,41.6,41.64,13600.0,38.6953,38.7511,38.6953,38.7325,13600.0
2018-01-25 11:15:00,41.66,41.69,41.65,41.65,9200.0,38.7511,38.779,38.7418,38.7418,9200.0
2018-01-25 11:20:00,41.67,41.71,41.67,41.7,9820.0,38.7604,38.7976,38.7604,38.7883,9820.0
2018-01-25 11:25:00,41.7,41.73,41.65,41.73,31600.0,38.7883,38.8162,38.7418,38.8162,31600.0
2018-01-25 11:30:00,41.73,41.76,41.73,41.76,14472.0,38.8162,38.8441,38.8162,38.8441,14472.0
2018-01-25 11:35:00,41.77,41.8,41.74,41.77,25084.0,38.8534,38.8813,38.8255,38.8534,25084.0
2018-01-25 11:40:00,41.78,41.85,41.75,41.84,29616.0,38.8627,38.9278,38.8348,38.9185,29616.0
2018-01-25 11:45:00,41.83,41.87,41.81,41.87,29760.0,38.9092,38.9464,38.8906,38.9464,29760.0
2018-01-25 11:50:00,41.83,41.88,41.83,41.84,27912.0,38.9092,38.9557,38.9092,38.9185,27912.0
2018-01-25 11:55:00,41.83,41.89,41.81,41.84,38188.0,38.9092,38.965,38.8906,38.9185,38188.0
2018-01-25 12:00:00,41.84,41.89,41.81,41.83,7760.0,38.9185,38.965,38.8906,38.9092,7760.0
2018-01-25 12:05:00,41.84,41.88,41.83,41.84,10400.0,38.9185,38.9557,38.9092,38.9185,10400.0
2018-01-25 12:10:00,41.79,41.84,41.78,41.79,13600.0,38.872,38.9185,38.8627,38.872,13600.0
2018-01-25 12:15:00,41.76,41.81,41.76,41.8,14400.0,38.8441,38.8906,38.8441,38.8813,14400.0
2018-01-25 12:20:00,41.79,41.79,41.75,41.75,6840.0,38.872,38.872,38.8348,38.8348,6840.0
2018-01-25 12:25:00,41.73,41.73,41.7,41.7,3600.0,38.8162,38.8162,38.7883,38.7883,3600.0
2018-01-25 12:30:00,41.72,41.74,41.7,41.73,13340.0,38.8069,38.8255,38.7883,38.8162,13340.0
2018-01-25 12:35:00,41.77,41.78,41.75,41.76,7220.0,38.8534,38.8627,38.8348,38.8441,7220.0
2018-01-25 12:40:00,41.75,41.75,41.71,41.71,16400.0,38.8348,38.8348,38.7976,38.7976,16400.0
2018-01-25 12:45:00,41.7,41.73,41.69,41.73,4000.0,38.7883,38.8162,38.779,38.8162,4000.0
2018-01-25 12:50:00,41.72,41.73,41.7,41.73,20372.0,38.8069,38.8162,38.7883,38.8162,20372.0
2018-01-25 12:55:00,41.73,41.75,41.73,41.75,7200.0,38.8162,38.8348,38.8162,38.8348,7200.0
2018-01-25 13:00:00,41.73,41.73,41.72,41.72,2556.0,38.8162,38.8162,38.8069,38.8069,2556.0
2018-01-25 13:05:00,41.72,41.74,41.72,41.72,13200.0,38.8069,38.8255,38.8069,38.8069,13200.0
2018-01-25 13:10:00,41.71,41.74,41.7,41.71,5432.0,38.7976,38.8255,38.7883,38.7976,5432.0
2018-01-25 13:15:00,41.72,41.75,41.71,41.75,16768.0,38.8069,38.8348,38.7976,38.8348,16768.0
2018-01-25 13:20:00,41.71,41.71,41.69,41.7,8372.0,38.7976,38.7976,38.779,38.7883,8372.0
2018-01-25 13:25:00,41.7,41.71,41.68,41.71,5724.0,38.7883,38.7976,38.7697,38.7976,5724.0
2018-01-25 13:30:00,41.69,41.72,41.68,41.72,13412.0,38.779,38.8069,38.7697,38.8069,13412.0
2018-01-25 13:35:00,41.67,41.71,41.67,41.71,6800.0,38.7604,38.7976,38.7604,38.7976,6800.0
2018-01-25 13:40:00,41.73,41.79,41.73,41.79,19184.0,38.8162,38.872,38.8162,38.872,19184.0
2018-01-25 13:45:00,41.8,41.81,41.77,41.77,9264.0,38.8813,38.8906,38.8534,38.8534,9264.0
2018-01-25 13:50:00,41.76,41.81,41.76,41.81,7972.0,38.8441,38.8906,38.8441,38.8906,7972.0
2018-01-25 13:55:00,41.82,41.82,41.78,41.78,15160.0,38.8999,38.8999,38.8627,38.8627,15160.0
2018-01-25 14:00:00,41.78,41.78,41.74,41.74,4776.0,38.8627,38.8627,38.8255,38.8255,4776.0
2018-01-25 14:05:00,41.74,41.8,41.74,41.78,9484.0,38.8255,38.8813,38.8255,38.8627,9484.0
2018-01-25 14:10:00,41.76,41.76,41.67,41.7,8108.0,38.8441,38.8441,38.7604,38.7883,8108.0
2018-01-25 14:15:00,41.69,41.71,41.65,41.65,2400.0,38.779,38.7976,38.7418,38.7418,2400.0
2018-01-25 14:20:00,41.69,41.74,41.68,41.73,15132.0,38.779,38.8255,38.7697,38.8162,15132.0
2018-01-25 14:25:00,41.73,41.73,41.71,41.71,5020.0,38.8162,38.8162,38.7976,38.7976,5020.0
2018-01-25 14:30:00,41.69,41.72,41.68,41.71,13700.0,38.779,38.8069,38.7697,38.7976,13700.0
2018-01-25 14:35:00,41.7,41.76,41.69,41.69,14936.0,38.7883,38.8441,38.779,38.779,14936.0
2018-01-25 14:40:00,41.68,41.7,41.64,41.65,11200.0,38.7697,38.7883,38.7325,38.7418,11200.0
2018-01-25 14:45:00,41.66,41.68,41.65,41.66,8400.0,38.7511,38.7697,38.7418,38.7511,8400.0
2018-01-25 14:50:00,41.67,41.67,41.6,41.6,13616.0,38.7604,38.7604,38.6953,38.6953,13616.0
2018-01-25 14:55:00,41.61,41.63,41.57,41.57,22404.0,38.7046,38.7232,38.6674,38.6674,22404.0
2018-01-25 15:00:00,41.57,41.63,41.57,41.62,7600.0,38.6674,38.7232,38.6674,38.7139,7600.0
2018-01-25 15:05:00,41.6,41.6,41.58,41.6,5496.0,38.6953,38.6953,38.6767,38.6953,5496.0
2018-01-25 15:10:00,41.59,41.59,41.55,41.58,12000.0,38.686,38.686,38.6488,38.6767,12000.0
2018-01-25 15:15:00,41.56,41.61,41.56,41.6,16088.0,38.6581,38.7046,38.6581,38.6953,16088.0
2018-01-25 15:20:00,41.61,41.62,41.6,41.62,5724.0,38.7046,38.7139,38.6953,38.7139,5724.0
2018-01-25 15:25:00,41.63,41.65,41.63,41.65,17980.0,38.7232,38.7418,38.7232,38.7418,17980.0
2018-01-25 15:30:00,41.65,41.65,41.62,41.62,23236.0,38.7418,38.7418,38.7139,38.7139,23236.0
2018-01-25 15:35:00,41.61,41.63,41.59,41.62,24364.0,38.7046,38.7232,38.686,38.7139,24364.0
2018-01-25 15:40:00,41.63,41.67,41.62,41.63,28768.0,38.7232,38.7604,38.7139,38.7232,28768.0
2018-01-25 15:45:00,41.63,41.7,41.63,41.69,24680.0,38.7232,38.7883,38.7232,38.779,24680.0
2018-01-25 15:50:00,41.66,41.68,41.62,41.62,34012.0,38.7511,38.7697,38.7139,38.7139,34012.0
2018-01-25 15:55:00,41.63,41.67,41.62,41.65,88528.0,38.7232,38.7604,38.7139,38.7418,88528.0
2018-01-26 09:30:00,41.71,41.75,41.51,41.61,30900.0,38.7976,38.8348,38.6115,38.7046,30900.0
2018-01-26 09:35:00,41.58,41.58,41.58,41.58,800.0,38.6767,38.6767,38.6767,38.6767,800.0
2018-01-26 09:40:00,41.57,41.61,41.55,41.61,6156.0,38.6674,38.7046,38.6488,38.7046,6156.0
2018-01-26 09:45:00,41.58,41.66,41.58,41.66,10512.0,38.6767,38.7511,38.6767,38.7511,10512.0
2018-01-26 09:50:00,41.63,41.67,41.63,41.64,3600.0,38.7232,38.7604,38.7232,38.7325,3600.0
2018-01-26 09:55:00,41.66,41.68,41.62,41.62,10496.0,38.7511,38.7697,38.7139,38.7139,10496.0
2018-01-26 10:00:00,41.65,41.69,41.61,41.62,6500.0,38.7418,38.779,38.7046,38.7139,6500.0
2018-01-26 10:05:00,41.62,41.62,41.59,41.59,2000.0,38.7139,38.7139,38.686,38.686,2000.0
2018-01-26 10:10:00,41.6,41.62,41.57,41.6,29120.0,38.6953,38.7139,38.6674,38.6953,29120.0
2018-01-26 10:15:00,41.58,41.69,41.57,41.67,14412.0,38.6767,38.779,38.6674,38.7604,14412.0
2018-01-26 10:20:00,41.68,41.68,41.63,41.67,19340.0,38.7697,38.7697,38.7232,38.7604,19340.0
2018-01-26 10:25:00,41.68,41.78,41.68,41.78,6640.0,38.7697,38.8627,38.7697,38.8627,6640.0
2018-01-26 10:30:00,41.76,41.76,41.69,41.69,26800.0,38.8441,38.8441,38.779,38.779,26800.0
2018-01-26 10:35:00,41.67,41.74,41.67,41.72,24520.0,38.7604,38.8255,38.7604,38.8069,24520.0
2018-01-26 10:40:00,41.72,41.76,41.72,41.73,24916.0,38.8069,38.8441,38.8069,38.8162,24916.0
2018-01-26 10:45:00,41.73,41.79,41.69,41.7,8388.0,38.8162,38.872,38.779,38.7883,8388.0
2018-01-26 10:50:00,41.7,41.76,41.7,41.71,6800.0,38.7883,38.8441,38.7883,38.7976,6800.0
2018-01-26 10:55:00,41.69,41.69,41.63,41.63,5200.0,38.779,38.779,38.7232,38.7232,5200.0
2018-01-26 11:00:00,41.65,41.65,41.6,41.6,6400.0,38.7418,38.7418,38.6953,38.6953,6400.0
2018-01-26 11:05:00,41.62,41.63,41.6,41.6,5600.0,38.7139,38.7232,38.6953,38.6953,5600.0
2018-01-26 11:10:00,41.6,41.6,41.6,41.6,400.0,38.6953,38.6953,38.6953,38.6953,400.0
2018-01-26 11:15:00,41.62,41.62,41.59,41.6,6000.0,38.7139,38.7139,38.686,38.6953,6000.0
2018-01-26 11:20:00,41.61,41.61,41.6,41.6,1200.0,38.7046,38.7046,38.6953,38.6953,1200.0
2018-01-26 11:25:00,41.6,41.62,41.59,41.59,2000.0,38.6953,38.7139,38.686,38.686,2000.0
2018-01-26 11:30:00,41.59,41.59,41.59,41.59,400.0,38.686,38.686,38.686,38.686,400.0
2018-01-26 11:35:00,41.59,41.62,41.58,41.59,5636.0,38.686,38.7139,38.6767,38.686,5636.0
2018-01-26 11:40:00,41.62,41.63,41.6,41.6,1600.0,38.7139,38.7232,38.6953,38.6953,1600.0
2018-01-26 11:45:00,41.64,41.68,41.6,41.65,52900.0,38.7325,38.7697,38.6953,38.7418,52900.0
2018-01-26 11:50:00,41.65,41.67,41.57,41.59,9200.0,38.7418,38.7604,38.6674,38.686,9200.0
2018-01-26 11:55:00,41.56,41.6,41.56,41.59,8800.0,38.6581,38.6953,38.6581,38.686,8800.0
2018-01-26 12:00:00,41.57,41.58,41.57,41.58,2000.0,38.6674,38.6767,38.6674,38.6767,2000.0
2018-01-26 12:05:00,41.58,41.59,41.55,41.59,9200.0,38.6767,38.686,38.6488,38.686,9200.0
2018-01-26 12:10:00,41.59,41.59,41.56,41.58,9600.0,38.686,38.686,38.6581,38.6767,9600.0
2018-01-26 12:15:00,41.57,41.64,41.54,41.6,13760.0,38.6674,38.7325,38.6395,38.6953,13760.0
2018-01-26 12:20:00,41.62,41.62,41.59,41.61,4800.0,38.7139,38.7139,38.686,38.7046,4800.0
2018-01-26 12:25:00,41.62,41.65,41.61,41.63,6000.0,38.7139,38.7418,38.7046,38.7232,6000.0
2018-01-26 12:30:00,41.64,41.68,41.63,41.68,9952.0,38.7325,38.7697,38.7232,38.7697,9952.0
2018-01-26 12:35:00,41.68,41.68,41.65,41.66,5600.0,38.7697,38.7697,38.7418,38.7511,5600.0
2018-01-26 12:40:00,41.66,41.66,41.66,41.66,0.0,38.7511,38.7511,38.7511,38.7511,0.0
2018-01-26 12:45:00,41.64,41.68,41.63,41.68,6400.0,38.7325,38.7697,38.7232,38.7697,6400.0
2018-01-26 12:50:00,41.66,41.74,41.66,41.69,20848.0,38.7511,38.8255,38.7511,38.779,20848.0
2018-01-26 12:55:00,41.68,41.69,41.66,41.66,4720.0,38.7697,38.779,38.7511,38.7511,4720.0
2018-01-26 13:00:00,41.62,41.68,41.62,41.65,3200.0,38.7139,38.7697,38.7139,38.7418,3200.0
2018-01-26 13:05:00,41.67,41.67,41.63,41.65,2400.0,38.7604,38.7604,38.7232,38.7418,2400.0
2018-01-26 13:10:00,41.64,41.64,41.64,41.64,400.0,38.7325,38.7325,38.7325,38.7325,400.0
2018-01-26 13:15:00,41.65,41.69,41.65,41.67,32132.0,38.7418,38.779,38.7418,38.7604,32132.0
2018-01-26 13:20:00,41.68,41.78,41.68,41.76,27484.0,38.7697,38.8627,38.7697,38.8441,27484.0
2018-01-26 13:25:00,41.7,41.7,41.7,41.7,400.0,38.7883,38.7883,38.7883,38.7883,400.0
2018-01-26 13:30:00,41.69,41.76,41.69,41.76,6232.0,38.779,38.8441,38.779,38.8441,6232.0
2018-01-26 13:35:00,41.76,41.76,41.72,41.72,4040.0,38.8441,38.8441,38.8069,38.8069,4040.0
2018-01-26 13:40:00,41.72,41.75,41.71,41.74,5200.0,38.8069,38.8348,38.7976,38.8255,5200.0
2018-01-26 13:45:00,41.73,41.74,41.73,41.74,2000.0,38.8162,38.8255,38.8162,38.8255,2000.0
2018-01-26 13:50:00,41.73,41.8,41.73,41.8,8040.0,38.8162,38.8813,38.8162,38.8813,8040.0
2018-01-26 13:55:00,41.79,41.79,41.77,41.77,3200.0,38.872,38.872,38.8534,38.8534,3200.0
2018-01-26 14:00:00,41.77,41.79,41.77,41.77,3600.0,38.8534,38.872,38.8534,38.8534,3600.0
2018-01-26 14:05:00,41.76,41.77,41.73,41.73,15772.0,38.8441,38.8534,38.8162,38.8162,15772.0
2018-01-26 14:10:00,41.73,41.73,41.73,41.73,1600.0,38.8162,38.8162,38.8162,38.8162,1600.0
2018-01-26 14:15:00,41.73,41.73,41.73,41.73,0.0,38.8162,38.8162,38.8162,38.8162,0.0
2018-01-26 14:20:00,41.76,41.78,41.74,41.74,8960.0,38.8441,38.8627,38.8255,38.8255,8960.0
2018-01-26 14:25:00,41.73,41.76,41.72,41.74,6400.0,38.8162,38.8441,38.8069,38.8255,6400.0
2018-01-26 14:30:00,41.75,41.81,41.75,41.77,6720.0,38.8348,38.8906,38.8348,38.8534,6720.0
2018-01-26 14:35:00,41.81,41.83,41.78,41.8,7600.0,38.8906,38.9092,38.8627,38.8813,7600.0
2018-01-26 14:40:00,41.82,41.85,41.81,41.81,13200.0,38.8999,38.9278,38.8906,38.8906,13200.0
2018-01-26 14:45:00,41.81,41.84,41.8,41.84,5500.0,38.8906,38.9185,38.8813,38.9185,5500.0
2018-01-26 14:50:00,41.8,41.8,41.79,41.79,4172.0,38.8813,38.8813,38.872,38.872,4172.0
2018-01-26 14:55:00,41.81,41.83,41.8,41.8,15188.0,38.8906,38.9092,38.8813,38.8813,15188.0
2018-01-26 15:00:00,41.82,41.87,41.81,41.85,11396.0,38.8999,38.9464,38.8906,38.9278,11396.0
2018-01-26 15:05:00,41.88,41.9,41.87,41.89,6400.0,38.9557,38.9743,38.9464,38.965,6400.0
2018-01-26 15:10:00,41.89,41.93,41.88,41.91,13356.0,38.965,39.0022,38.9557,38.9836,13356.0
2018-01-26 15:15:00,41.94,41.95,41.92,41.95,6800.0,39.0115,39.0208,38.9929,39.0208,6800.0
2018-01-26 15:20:00,41.93,41.94,41.88,41.9,13624.0,39.0022,39.0115,38.9557,38.9743,13624.0
2018-01-26 15:25:00,41.89,41.89,41.85,41.85,8000.0,38.965,38.965,38.9278,38.9278,8000.0
2018-01-26 15:30:00,41.86,41.87,41.84,41.85,11200.0,38.9371,38.9464,38.9185,38.9278,11200.0
2018-01-26 15:35:00,41.86,41.88,41.85,41.86,10000.0,38.9371,38.9557,38.9278,38.9371,10000.0
2018-01-26 15:40:00,41.88,41.9,41.87,41.89,18432.0,38.9557,38.9743,38.9464,38.965,18432.0
2018-01-26 15:45:00,41.89,41.9,41.87,41.87,27472.0,38.965,38.9743,38.9464,38.9464,27472.0
2018-01-26 15:50:00,41.88,41.94,41.88,41.94,40916.0,38.9557,39.0115,38.9557,39.0115,40916.0
2018-01-26 15:55:00,41.93,41.95,41.9,41.94,74240.0,39.0022,39.0208,38.9743,39.0115,74240.0
2018-01-29 09:30:00,41.84,41.84,41.63,41.7,18968.0,38.9185,38.9185,38.7232,38.7883,18968.0
2018-01-29 09:35:00,41.7,41.83,41.7,41.83,14552.0,38.7883,38.9092,38.7883,38.9092,14552.0
2018-01-29 09:40:00,41.8,41.9,41.8,41.9,10800.0,38.8813,38.9743,38.8813,38.9743,10800.0
2018-01-29 09:45:00,41.85,41.85,41.77,41.77,4788.0,38.9278,38.9278,38.8534,38.8534,4788.0
2018-01-29 09:50:00,41.75,41.75,41.69,41.69,6800.0,38.8348,38.8348,38.779,38.779,6800.0
2018-01-29 09:55:00,41.69,41.72,41.66,41.68,79680.0,38.779,38.8069,38.7511,38.7697,79680.0
2018-01-29 10:00:00,41.68,41.68,41.59,41.67,13444.0,38.7697,38.7697,38.686,38.7604,13444.0
2018-01-29 10:05:00,41.64,41.65,41.58,41.58,27752.0,38.7325,38.7418,38.6767,38.6767,27752.0
2018-01-29 10:10:00,41.6,41.63,41.56,41.6,114000.0,38.6953,38.7232,38.6581,38.6953,114000.0
2018-01-29 10:15:00,41.62,41.63,41.54,41.54,61884.0,38.7139,38.7232,38.6395,38.6395,61884.0
2018-01-29 10:20:00,41.54,41.56,41.51,41.53,6620.0,38.6395,38.6581,38.6115,38.6302,6620.0
2018-01-29 10:25:00,41.55,41.6,41.55,41.59,9600.0,38.6488,38.6953,38.6488,38.686,9600.0
2018-01-29 10:30:00,41.61,41.62,41.54,41.57,5800.0,38.7046,38.7139,38.6395,38.6674,5800.0
2018-01-29 10:35:00,41.52,41.53,41.49,41.49,22120.0,38.6208,38.6302,38.5929,38.5929,22120.0
2018-01-29 10:40:00,41.49,41.5,41.44,41.47,29312.0,38.5929,38.6022,38.5464,38.5743,29312.0
2018-01-29 10:45:00,41.47,41.48,41.46,41.46,3600.0,38.5743,38.5836,38.565,38.565,3600.0
2018-01-29 10:50:00,41.48,41.51,41.46,41.51,11200.0,38.5836,38.6115,38.565,38.6115,11200.0
2018-01-29 10:55:00,41.52,41.56,41.52,41.55,15600.0,38.6208,38.6581,38.6208,38.6488,15600.0
2018-01-29 11:00:00,41.55,41.55,41.48,41.5,41548.0,38.6488,38.6488,38.5836,38.6022,41548.0
2018-01-29 11:05:00,41.5,41.51,41.47,41.48,8568.0,38.6022,38.6115,38.5743,38.5836,8568.0
2018-01-29 11:10:00,41.5,41.52,41.48,41.52,26800.0,38.6022,38.6208,38.5836,38.6208,26800.0
2018-01-29 11:15:00,41.52,41.52,41.51,41.51,1600.0,38.6208,38.6208,38.6115,38.6115,1600.0
2018-01-29 11:20:00,41.51,41.56,41.5,41.52,18972.0,38.6115,38.6581,38.6022,38.6208,18972.0
2018-01-29 11:25:00,41.52,41.54,41.49,41.54,15752.0,38.6208,38.6395,38.5929,38.6395,15752.0
2018-01-29 11:30:00,41.54,41.54,41.52,41.54,2800.0,38.6395,38.6395,38.6208,38.6395,2800.0
2018-01-29 11:35:00,41.52,41.56,41.52,41.56,2400.0,38.6208,38.6581,38.6208,38.6581,2400.0
2018-01-29 11:40:00,41.54,41.56,41.54,41.56,1200.0,38.6395,38.6581,38.6395,38.6581,1200.0
2018-01-29 11:45:00,41.55,41.58,41.55,41.55,17200.0,38.6488,38.6767,38.6488,38.6488,17200.0
2018-01-29 11:50:00,41.57,41.57,41.56,41.56,1600.0,38.6674,38.6674,38.6581,38.6581,1600.0
2018-01-29 11:55:00,41.54,41.55,41.52,41.52,4000.0,38.6395,38.6488,38.6208,38.6208,4000.0
2018-01-29 12:00:00,41.51,41.54,41.5,41.5,20800.0,38.6115,38.6395,38.6022,38.6022,20800.0
2018-01-29 12:05:00,41.51,41.52,41.51,41.52,800.0,38.6115,38.6208,38.6115,38.6208,800.0
2018-01-29 12:10:00,41.5,41.53,41.5,41.51,2400.0,38.6022,38.6302,38.6022,38.6115,2400.0
2018-01-29 12:15:00,41.51,41.51,41.51,41.51,800.0,38.6115,38.6115,38.6115,38.6115,800.0
2018-01-29 12:20:00,41.53,41.55,41.53,41.55,6780.0,38.6302,38.6488,38.6302,38.6488,6780.0
2018-01-29 12:25:00,41.53,41.56,41.51,41.51,4400.0,38.6302,38.6581,38.6115,38.6115,4400.0
2018-01-29 12:30:00,41.54,41.54,41.52,41.53,2400.0,38.6395,38.6395,38.6208,38.6302,2400.0
2018-01-29 12:35:00,41.53,41.56,41.52,41.56,3200.0,38.6302,38.6581,38.6208,38.6581,3200.0
2018-01-29 12:40:00,41.56,41.56,41.55,41.55,3480.0,38.6581,38.6581,38.6488,38.6488,3480.0
2018-01-29 12:45:00,41.56,41.56,41.56,41.56,400.0,38.6581,38.6581,38.6581,38.6581,400.0
2018-01-29 12:50:00,41.57,41.57,41.56,41.57,3200.0,38.6674,38.6674,38.6581,38.6674,3200.0
2018-01-29 12:55:00,41.56,41.59,41.56,41.59,2396.0,38.6581,38.686,38.6581,38.686,2396.0
2018-01-29 13:00:00,41.58,41.58,41.58,41.58,1200.0,38.6767,38.6767,38.6767,38.6767,1200.0
2018-01-29 13:05:00,41.59,41.59,41.59,41.59,1600.0,38.686,38.686,38.686,38.686,1600.0
2018-01-29 13:10:00,41.59,41.6,41.59,41.59,2000.0,38.686,38.6953,38.686,38.686,2000.0
2018-01-29 13:15:00,41.6,41.61,41.59,41.59,5200.0,38.6953,38.7046,38.686,38.686,5200.0
2018-01-29 13:20:00,41.57,41.57,41.55,41.55,1212.0,38.6674,38.6674,38.6488,38.6488,1212.0
2018-01-29 13:25:00,41.58,41.58,41.58,41.58,3600.0,38.6767,38.6767,38.6767,38.6767,3600.0
2018-01-29 13:30:00,41.56,41.58,41.56,41.58,800.0,38.6581,38.6767,38.6581,38.6767,800.0
2018-01-29 13:35:00,41.56,41.56,41.56,41.56,1424.0,38.6581,38.6581,38.6581,38.6581,1424.0
2018-01-29 13:40:00,41.57,41.57,41.54,41.55,6800.0,38.6674,38.6674,38.6395,38.6488,6800.0
2018-01-29 13:45:00,41.54,41.57,41.54,41.56,13604.0,38.6395,38.6674,38.6395,38.6581,13604.0
2018-01-29 13:50:00,41.57,41.57,41.56,41.56,2680.0,38.6674,38.6674,38.6581,38.6581,2680.0
2018-01-29 13:55:00,41.55,41.55,41.54,41.55,8000.0,38.6488,38.6488,38.6395,38.6488,8000.0
2018-01-29 14:00:00,41.56,41.6,41.56,41.6,4232.0,38.6581,38.6953,38.6581,38.6953,4232.0
2018-01-29 14:05:00,41.6,41.61,41.6,41.61,2564.0,38.6953,38.7046,38.6953,38.7046,2564.0
2018-01-29 14:10:00,41.6,41.62,41.6,41.62,1200.0,38.6953,38.7139,38.6953,38.7139,1200.0
2018-01-29 14:15:00,41.61,41.61,41.58,41.58,6252.0,38.7046,38.7046,38.6767,38.6767,6252.0
2018-01-29 14:20:00,41.6,41.6,41.58,41.58,17720.0,38.6953,38.6953,38.6767,38.6767,17720.0
2018-01-29 14:25:00,41.56,41.56,41.5,41.51,25812.0,38.6581,38.6581,38.6022,38.6115,25812.0
2018-01-29 14:30:00,41.52,41.53,41.5,41.51,7880.0,38.6208,38.6302,38.6022,38.6115,7880.0
2018-01-29 14:35:00,41.51,41.56,41.51,41.55,55416.0,38.6115,38.6581,38.6115,38.6488,55416.0
2018-01-29 14:40:00,41.52,41.56,41.48,41.56,29600.0,38.6208,38.6581,38.5836,38.6581,29600.0
2018-01-29 14:45:00,41.57,41.57,41.49,41.5,10644.0,38.6674,38.6674,38.5929,38.6022,10644.0
2018-01-29 14:50:00,41.52,41.55,41.51,41.53,26460.0,38.6208,38.6488,38.6115,38.6302,26460.0
2018-01-29 14:55:00,41.57,41.57,41.55,41.55,1120.0,38.6674,38.6674,38.6488,38.6488,1120.0
2018-01-29 15:00:00,41.57,41.57,41.55,41.57,3600.0,38.6674,38.6674,38.6488,38.6674,3600.0
2018-01-29 15:05:00,41.57,41.57,41.55,41.57,3600.0,38.6674,38.6674,38.6488,38.6674,3600.0
2018-01-29 15:10:00,41.57,41.58,41.56,41.58,4300.0,38.6674,38.6767,38.6581,38.6767,4300.0
2018-01-29 15:15:00,41.58,41.6,41.58,41.6,8800.0,38.6767,38.6953,38.6767,38.6953,8800.0
2018-01-29 15:20:00,41.6,41.6,41.55,41.56,8352.0,38.6953,38.6953,38.6488,38.6581,8352.0
2018-01-29 15:25:00,41.55,41.55,41.52,41.52,12508.0,38.6488,38.6488,38.6208,38.6208,12508.0
2018-01-29 15:30:00,41.52,41.52,41.48,41.5,16096.0,38.6208,38.6208,38.5836,38.6022,16096.0
2018-01-29 15:35:00,41.5,41.51,41.49,41.5,22764.0,38.6022,38.6115,38.5929,38.6022,22764.0
2018-01-29 15:40:00,41.49,41.49,41.45,41.49,46200.0,38.5929,38.5929,38.5557,38.5929,46200.0
2018-01-29 15:45:00,41.48,41.5,41.43,41.48,32892.0,38.5836,38.6022,38.5371,38.5836,32892.0
2018-01-29 15:50:00,41.48,41.52,41.42,41.51,35388.0,38.5836,38.6208,38.5278,38.6115,35388.0
2018-01-29 15:55:00,41.52,41.55,41.48,41.51,130044.0,38.6208,38.6488,38.5836,38.6115,130044.0
2018-01-30 09:30:00,41.53,41.72,41.28,41.47,64380.0,38.6302,38.8069,38.3976,38.5743,64380.0
2018-01-30 09:35:00,41.6,41.74,41.53,41.55,12036.0,38.6953,38.8255,38.6302,38.6488,12036.0
2018-01-30 09:40:00,41.53,41.53,41.44,41.46,4000.0,38.6302,38.6302,38.5464,38.565,4000.0
2018-01-30 09:45:00,41.46,41.6,41.46,41.56,20512.0,38.565,38.6953,38.565,38.6581,20512.0
2018-01-30 09:50:00,41.56,41.56,41.42,41.43,27900.0,38.6581,38.6581,38.5278,38.5371,27900.0
2018-01-30 09:55:00,41.41,41.47,41.4,41.45,8184.0,38.5185,38.5743,38.5092,38.5557,8184.0
2018-01-30 10:00:00,41.49,41.51,41.44,41.5,33064.0,38.5929,38.6115,38.5464,38.6022,33064.0
2018-01-30 10:05:00,41.49,41.55,41.46,41.52,68072.0,38.5929,38.6488,38.565,38.6208,68072.0
2018-01-30 10:10:00,41.52,41.56,41.49,41.55,57200.0,38.6208,38.6581,38.5929,38.6488,57200.0
2018-01-30 10:15:00,41.56,41.58,41.54,41.56,10800.0,38.6581,38.6767,38.6395,38.6581,10800.0
2018-01-30 10:20:00,41.56,41.58,41.5,41.54,17384.0,38.6581,38.6767,38.6022,38.6395,17384.0
2018-01-30 10:25:00,41.51,41.57,41.51,41.56,26384.0,38.6115,38.6674,38.6115,38.6581,26384.0
2018-01-30 10:30:00,41.56,41.6,41.53,41.6,31100.0,38.6581,38.6953,38.6302,38.6953,31100.0
2018-01-30 10:35:00,41.6,41.6,41.58,41.58,20224.0,38.6953,38.6953,38.6767,38.6767,20224.0
2018-01-30 10:40:00,41.57,41.57,41.49,41.49,10600.0,38.6674,38.6674,38.5929,38.5929,10600.0
2018-01-30 10:45:00,41.43,41.47,41.43,41.46,3600.0,38.5371,38.5743,38.5371,38.565,3600.0
2018-01-30 10:50:00,41.44,41.51,41.44,41.51,10348.0,38.5464,38.6115,38.5464,38.6115,10348.0
2018-01-30 10:55:00,41.52,41.6,41.5,41.6,8036.0,38.6208,38.6953,38.6022,38.6953,8036.0
2018-01-30 11:00:00,41.59,41.59,41.46,41.46,11200.0,38.686,38.686,38.565,38.565,11200.0
2018-01-30 11:05:00,41.51,41.51,41.45,41.47,3200.0,38.6115,38.6115,38.5557,38.5743,3200.0
2018-01-30 11:10:00,41.47,41.51,41.44,41.45,9256.0,38.5743,38.6115,38.5464,38.5557,9256.0
2018-01-30 11:15:00,41.45,41.47,41.45,41.47,1200.0,38.5557,38.5743,38.5557,38.5743,1200.0
2018-01-30 11:20:00,41.48,41.48,41.45,41.47,6000.0,38.5836,38.5836,38.5557,38.5743,6000.0
2018-01-30 11:25:00,41.44,41.44,41.37,41.38,9720.0,38.5464,38.5464,38.4813,38.4906,9720.0
2018-01-30 11:30:00,41.38,41.4,41.38,41.38,5592.0,38.4906,38.5092,38.4906,38.4906,5592.0
2018-01-30 11:35:00,41.39,41.4,41.38,41.38,3600.0,38.4999,38.5092,38.4906,38.4906,3600.0
2018-01-30 11:40:00,41.39,41.45,41.39,41.45,8292.0,38.4999,38.5557,38.4999,38.5557,8292.0
2018-01-30 11:45:00,41.45,41.45,41.37,41.37,4000.0,38.5557,38.5557,38.4813,38.4813,4000.0
2018-01-30 11:50:00,41.39,41.41,41.36,41.36,7600.0,38.4999,38.5185,38.472,38.472,7600.0
2018-01-30 11:55:00,41.34,41.34,41.32,41.32,4800.0,38.4534,38.4534,38.4348,38.4348,4800.0
2018-01-30 12:00:00,41.34,41.34,41.33,41.33,1800.0,38.4534,38.4534,38.4441,38.4441,1800.0
2018-01-30 12:05:00,41.31,41.36,41.3,41.35,12652.0,38.4255,38.472,38.4162,38.4627,12652.0
2018-01-30 12:10:00,41.35,41.35,41.34,41.34,2400.0,38.4627,38.4627,38.4534,38.4534,2400.0
2018-01-30 12:15:00,41.37,41.38,41.36,41.38,1600.0,38.4813,38.4906,38.472,38.4906,1600.0
2018-01-30 12:20:00,41.39,41.4,41.37,41.38,11200.0,38.4999,38.5092,38.4813,38.4906,11200.0
2018-01-30 12:25:00,41.38,41.38,41.37,41.37,2868.0,38.4906,38.4906,38.4813,38.4813,2868.0
2018-01-30 12:30:00,41.35,41.37,41.35,41.36,4400.0,38.4627,38.4813,38.4627,38.472,4400.0
2018-01-30 12:35:00,41.36,41.37,41.35,41.35,3600.0,38.472,38.4813,38.4627,38.4627,3600.0
2018-01-30 12:40:00,41.36,41.4,41.35,41.4,5400.0,38.472,38.5092,38.4627,38.5092,5400.0
2018-01-30 12:45:00,41.37,41.37,41.37,41.37,1300.0,38.4813,38.4813,38.4813,38.4813,1300.0
2018-01-30 12:50:00,41.38,41.4,41.37,41.4,4800.0,38.4906,38.5092,38.4813,38.5092,4800.0
2018-01-30 12:55:00,41.38,41.39,41.36,41.39,3640.0,38.4906,38.4999,38.472,38.4999,3640.0
2018-01-30 13:00:00,41.38,41.38,41.35,41.36,6976.0,38.4906,38.4906,38.4627,38.472,6976.0
2018-01-30 13:05:00,41.37,41.38,41.35,41.38,11528.0,38.4813,38.4906,38.4627,38.4906,11528.0
2018-01-30 13:10:00,41.38,41.38,41.38,41.38,0.0,38.4906,38.4906,38.4906,38.4906,0.0
2018-01-30 13:15:00,41.35,41.37,41.35,41.37,4200.0,38.4627,38.4813,38.4627,38.4813,4200.0
2018-01-30 13:20:00,41.35,41.38,41.35,41.36,12400.0,38.4627,38.4906,38.4627,38.472,12400.0
2018-01-30 13:25:00,41.36,41.36,41.33,41.33,2800.0,38.472,38.472,38.4441,38.4441,2800.0
2018-01-30 13:30:00,41.34,41.34,41.32,41.32,1200.0,38.4534,38.4534,38.4348,38.4348,1200.0
2018-01-30 13:35:00,41.34,41.35,41.34,41.35,12056.0,38.4534,38.4627,38.4534,38.4627,12056.0
2018-01-30 13:40:00,41.36,41.37,41.35,41.37,70800.0,38.472,38.4813,38.4627,38.4813,70800.0
2018-01-30 13:45:00,41.41,41.42,41.4,41.4,3100.0,38.5185,38.5278,38.5092,38.5092,3100.0
2018-01-30 13:50:00,41.4,41.44,41.4,41.42,2000.0,38.5092,38.5464,38.5092,38.5278,2000.0
2018-01-30 13:55:00,41.43,41.43,41.43,41.43,400.0,38.5371,38.5371,38.5371,38.5371,400.0
2018-01-30 14:00:00,41.45,41.46,41.43,41.43,4400.0,38.5557,38.565,38.5371,38.5371,4400.0
2018-01-30 14:05:00,41.44,41.45,41.41,41.41,5200.0,38.5464,38.5557,38.5185,38.5185,5200.0
2018-01-30 14:10:00,41.37,41.42,41.37,41.42,4000.0,38.4813,38.5278,38.4813,38.5278,4000.0
2018-01-30 14:15:00,41.41,41.42,41.41,41.42,5896.0,38.5185,38.5278,38.5185,38.5278,5896.0
2018-01-30 14:20:00,41.41,41.43,41.4,41.4,5080.0,38.5185,38.5371,38.5092,38.5092,5080.0
2018-01-30 14:25:00,41.4,41.42,41.38,41.39,13300.0,38.5092,38.5278,38.4906,38.4999,13300.0
2018-01-30 14:30:00,41.4,41.4,41.36,41.37,7592.0,38.5092,38.5092,38.472,38.4813,7592.0
2018-01-30 14:35:00,41.35,41.4,41.35,41.39,13472.0,38.4627,38.5092,38.4627,38.4999,13472.0
2018-01-30 14:40:00,41.38,41.4,41.38,41.38,1200.0,38.4906,38.5092,38.4906,38.4906,1200.0
2018-01-30 14:45:00,41.38,41.4,41.37,41.4,18728.0,38.4906,38.5092,38.4813,38.5092,18728.0
2018-01-30 14:50:00,41.38,41.38,41.33,41.37,4800.0,38.4906,38.4906,38.4441,38.4813,4800.0
2018-01-30 14:55:00,41.37,41.39,41.37,41.38,8744.0,38.4813,38.4999,38.4813,38.4906,8744.0
2018-01-30 15:00:00,41.38,41.38,41.35,41.38,9200.0,38.4906,38.4906,38.4627,38.4906,9200.0
2018-01-30 15:05:00,41.38,41.38,41.36,41.38,14888.0,38.4906,38.4906,38.472,38.4906,14888.0
2018-01-30 15:10:00,41.4,41.42,41.38,41.42,4924.0,38.5092,38.5278,38.4906,38.5278,4924.0
2018-01-30 15:15:00,41.43,41.45,41.42,41.44,8492.0,38.5371,38.5557,38.5278,38.5464,8492.0
2018-01-30 15:20:00,41.45,41.47,41.44,41.44,4800.0,38.5557,38.5743,38.5464,38.5464,4800.0
2018-01-30 15:25:00,41.42,41.47,41.42,41.47,4400.0,38.5278,38.5743,38.5278,38.5743,4400.0
2018-01-30 15:30:00,41.46,41.48,41.45,41.48,10888.0,38.565,38.5836,38.5557,38.5836,10888.0
2018-01-30 15:35:00,41.49,41.55,41.48,41.54,17008.0,38.5929,38.6488,38.5836,38.6395,17008.0
2018-01-30 15:40:00,41.54,41.54,41.5,41.53,21600.0,38.6395,38.6395,38.6022,38.6302,21600.0
2018-01-30 15:45:00,41.52,41.57,41.52,41.57,29000.0,38.6208,38.6674,38.6208,38.6674,29000.0
2018-01-30 15:50:00,41.56,41.56,41.48,41.55,70616.0,38.6581,38.6581,38.5836,38.6488,70616.0
2018-01-30 15:55:00,41.55,41.57,41.45,41.46,123676.0,38.6488,38.6674,38.5557,38.565,123676.0
2018-01-31 09:30:00,41.58,41.86,41.57,41.86,55608.0,38.6767,38.9371,38.6674,38.9371,55608.0
2018-01-31 09:35:00,41.88,41.88,41.81,41.86,15600.0,38.9557,38.9557,38.8906,38.9371,15600.0
2018-01-31 09:40:00,41.83,41.86,41.74,41.76,12400.0,38.9092,38.9371,38.8255,38.8441,12400.0
2018-01-31 09:45:00,41.74,41.74,41.7,41.72,4800.0,38.8255,38.8255,38.7883,38.8069,4800.0
2018-01-31 09:50:00,41.63,41.78,41.63,41.77,30560.0,38.7232,38.8627,38.7232,38.8534,30560.0
2018-01-31 09:55:00,41.77,41.77,41.71,41.71,10792.0,38.8534,38.8534,38.7976,38.7976,10792.0
2018-01-31 10:00:00,41.66,41.73,41.65,41.7,17484.0,38.7511,38.8162,38.7418,38.7883,17484.0
2018-01-31 10:05:00,41.68,41.73,41.67,41.73,34200.0,38.7697,38.8162,38.7604,38.8162,34200.0
2018-01-31 10:10:00,41.74,41.81,41.72,41.79,8300.0,38.8255,38.8906,38.8069,38.872,8300.0
2018-01-31 10:15:00,41.79,41.93,41.78,41.93,42800.0,38.872,39.0022,38.8627,39.0022,42800.0
2018-01-31 10:20:00,41.93,42.02,41.93,42.02,33716.0,39.0022,39.0859,39.0022,39.0859,33716.0
2018-01-31 10:25:00,42.01,42.05,41.98,42.0,18424.0,39.0766,39.1138,39.0487,39.0673,18424.0
2018-01-31 10:30:00,41.98,42.02,41.96,41.99,23836.0,39.0487,39.0859,39.0301,39.058,23836.0
2018-01-31 10:35:00,42.01,42.02,41.94,41.94,8400.0,39.0766,39.0859,39.0115,39.0115,8400.0
2018-01-31 10:40:00,41.92,41.93,41.88,41.92,17600.0,38.9929,39.0022,38.9557,38.9929,17600.0
2018-01-31 10:45:00,41.92,41.96,41.88,41.96,13600.0,38.9929,39.0301,38.9557,39.0301,13600.0
2018-01-31 10:50:00,41.96,41.96,41.95,41.96,4800.0,39.0301,39.0301,39.0208,39.0301,4800.0
2018-01-31 10:55:00,41.97,41.98,41.94,41.97,19616.0,39.0394,39.0487,39.0115,39.0394,19616.0
2018-01-31 11:00:00,41.97,42.03,41.96,42.03,21728.0,39.0394,39.0952,39.0301,39.0952,21728.0
2018-01-31 11:05:00,42.05,42.06,42.02,42.06,45576.0,39.1138,39.1231,39.0859,39.1231,45576.0
2018-01-31 11:10:00,42.05,42.17,42.04,42.13,39792.0,39.1138,39.2255,39.1045,39.1883,39792.0
2018-01-31 11:15:00,42.13,42.19,42.12,42.19,19744.0,39.1883,39.2441,39.179,39.2441,19744.0
2018-01-31 11:20:00,42.21,42.28,42.18,42.26,41508.0,39.2627,39.3278,39.2348,39.3092,41508.0
2018-01-31 11:25:00,42.26,42.33,42.23,42.31,39624.0,39.3092,39.3743,39.2813,39.3557,39624.0
2018-01-31 11:30:00,42.31,42.49,42.31,42.42,51800.0,39.3557,39.5231,39.3557,39.458,51800.0
2018-01-31 11:35:00,42.42,42.42,42.25,42.25,24500.0,39.458,39.458,39.2999,39.2999,24500.0
2018-01-31 11:40:00,42.26,42.29,42.22,42.29,18836.0,39.3092,39.3371,39.272,39.3371,18836.0
2018-01-31 11:45:00,42.26,42.26,42.23,42.24,12000.0,39.3092,39.3092,39.2813,39.2906,12000.0
2018-01-31 11:50:00,42.24,42.31,42.22,42.31,20012.0,39.2906,39.3557,39.272,39.3557,20012.0
2018-01-31 11:55:00,42.29,42.31,42.27,42.31,16388.0,39.3371,39.3557,39.3185,39.3557,16388.0
2018-01-31 12:00:00,42.31,42.31,42.26,42.27,38668.0,39.3557,39.3557,39.3092,39.3185,38668.0
2018-01-31 12:05:00,42.25,42.31,42.24,42.3,30580.0,39.2999,39.3557,39.2906,39.3464,30580.0
2018-01-31 12:10:00,42.31,42.31,42.28,42.3,6800.0,39.3557,39.3557,39.3278,39.3464,6800.0
2018-01-31 12:15:00,42.29,42.3,42.26,42.3,33872.0,39.3371,39.3464,39.3092,39.3464,33872.0
2018-01-31 12:20:00,42.3,42.34,42.29,42.31,14360.0,39.3464,39.3836,39.3371,39.3557,14360.0
2018-01-31 12:25:00,42.3,42.3,42.28,42.28,4256.0,39.3464,39.3464,39.3278,39.3278,4256.0
2018-01-31 12:30:00,42.31,42.31,42.29,42.31,4400.0,39.3557,39.3557,39.3371,39.3557,4400.0
2018-01-31 12:35:00,42.31,42.32,42.29,42.29,3600.0,39.3557,39.365,39.3371,39.3371,3600.0
2018-01-31 12:40:00,42.3,42.3,42.26,42.26,140096.0,39.3464,39.3464,39.3092,39.3092,140096.0
2018-01-31 12:45:00,42.29,42.31,42.28,42.28,12544.0,39.3371,39.3557,39.3278,39.3278,12544.0
2018-01-31 12:50:00,42.28,42.29,42.27,42.27,7184.0,39.3278,39.3371,39.3185,39.3185,7184.0
2018-01-31 12:55:00,42.27,42.28,42.27,42.28,6400.0,39.3185,39.3278,39.3185,39.3278,6400.0
2018-01-31 13:00:00,42.29,42.33,42.29,42.32,6000.0,39.3371,39.3743,39.3371,39.365,6000.0
2018-01-31 13:05:00,42.32,42.35,42.31,42.35,14572.0,39.365,39.3929,39.3557,39.3929,14572.0
2018-01-31 13:10:00,42.33,42.35,42.33,42.34,11232.0,39.3743,39.3929,39.3743,39.3836,11232.0
2018-01-31 13:15:00,42.33,42.35,42.29,42.29,7792.0,39.3743,39.3929,39.3371,39.3371,7792.0
2018-01-31 13:20:00,42.3,42.31,42.29,42.3,5688.0,39.3464,39.3557,39.3371,39.3464,5688.0
2018-01-31 13:25:00,42.3,42.3,42.27,42.27,11600.0,39.3464,39.3464,39.3185,39.3185,11600.0
2018-01-31 13:30:00,42.27,42.3,42.27,42.28,37300.0,39.3185,39.3464,39.3185,39.3278,37300.0
2018-01-31 13:35:00,42.28,42.3,42.26,42.27,71484.0,39.3278,39.3464,39.3092,39.3185,71484.0
2018-01-31 13:40:00,42.27,42.27,42.26,42.26,1600.0,39.3185,39.3185,39.3092,39.3092,1600.0
2018-01-31 13:45:00,42.26,42.28,42.26,42.26,25980.0,39.3092,39.3278,39.3092,39.3092,25980.0
2018-01-31 13:50:00,42.26,42.27,42.26,42.27,34008.0,39.3092,39.3185,39.3092,39.3185,34008.0
2018-01-31 13:55:00,42.27,42.27,42.24,42.26,12080.0,39.3185,39.3185,39.2906,39.3092,12080.0
2018-01-31 14:00:00,42.26,42.34,42.24,42.24,19556.0,39.3092,39.3836,39.2906,39.2906,19556.0
2018-01-31 14:05:00,42.26,42.3,42.23,42.3,25168.0,39.3092,39.3464,39.2813,39.3464,25168.0
2018-01-31 14:10:00,42.29,42.29,42.24,42.27,11680.0,39.3371,39.3371,39.2906,39.3185,11680.0
2018-01-31 14:15:00,42.26,42.3,42.25,42.3,6520.0,39.3092,39.3464,39.2999,39.3464,6520.0
2018-01-31 14:20:00,42.28,42.29,42.18,42.19,35340.0,39.3278,39.3371,39.2348,39.2441,35340.0
2018-01-31 14:25:00,42.21,42.23,42.19,42.19,16500.0,39.2627,39.2813,39.2441,39.2441,16500.0
2018-01-31 14:30:00,42.2,42.22,42.19,42.22,28000.0,39.2534,39.272,39.2441,39.272,28000.0
2018-01-31 14:35:00,42.2,42.22,42.17,42.2,38572.0,39.2534,39.272,39.2255,39.2534,38572.0
2018-01-31 14:40:00,42.19,42.24,42.19,42.21,8404.0,39.2441,39.2906,39.2441,39.2627,8404.0
2018-01-31 14:45:00,42.18,42.19,42.11,42.15,41784.0,39.2348,39.2441,39.1697,39.2069,41784.0
2018-01-31 14:50:00,42.13,42.16,42.1,42.1,17748.0,39.1883,39.2162,39.1604,39.1604,17748.0
2018-01-31 14:55:00,42.12,42.18,42.11,42.15,17856.0,39.179,39.2348,39.1697,39.2069,17856.0
2018-01-31 15:00:00,42.15,42.18,42.12,42.14,26548.0,39.2069,39.2348,39.179,39.1976,26548.0
2018-01-31 15:05:00,42.15,42.16,42.13,42.15,25600.0,39.2069,39.2162,39.1883,39.2069,25600.0
2018-01-31 15:10:00,42.15,42.17,42.13,42.15,12400.0,39.2069,39.2255,39.1883,39.2069,12400.0
2018-01-31 15:15:00,42.13,42.16,42.12,42.16,36040.0,39.1883,39.2162,39.179,39.2162,36040.0
2018-01-31 15:20:00,42.15,42.17,42.12,42.13,33656.0,39.2069,39.2255,39.179,39.1883,33656.0
2018-01-31 15:25:00,42.13,42.19,42.13,42.15,24584.0,39.1883,39.2441,39.1883,39.2069,24584.0
2018-01-31 15:30:00,42.15,42.18,42.13,42.15,35460.0,39.2069,39.2348,39.1883,39.2069,35460.0
2018-01-31 15:35:00,42.16,42.23,42.14,42.23,23532.0,39.2162,39.2813,39.1976,39.2813,23532.0
2018-01-31 15:40:00,42.22,42.32,42.22,42.3,34528.0,39.272,39.365,39.272,39.3464,34528.0
2018-01-31 15:45:00,42.29,42.33,42.24,42.24,61556.0,39.3371,39.3743,39.2906,39.2906,61556.0
2018-01-31 15:50:00,42.21,42.23,42.06,42.1,222708.0,39.2627,39.2813,39.1231,39.1604,222708.0
2018-01-31 15:55:00,42.1,42.13,42.08,42.12,266052.0,39.1604,39.1883,39.1417,39.179,266052.0
2018-02-01 09:30:00,41.97,42.08,41.85,41.85,58328.0,39.0394,39.1417,38.9278,38.9278,58328.0
2018-02-01 09:35:00,41.84,41.91,41.84,41.91,7312.0,38.9185,38.9836,38.9185,38.9836,7312.0
2018-02-01 09:40:00,41.82,41.82,41.7,41.73,37764.0,38.8999,38.8999,38.7883,38.8162,37764.0
2018-02-01 09:45:00,41.76,41.77,41.71,41.75,108556.0,38.8441,38.8534,38.7976,38.8348,108556.0
2018-02-01 09:50:00,41.75,41.75,41.54,41.55,27784.0,38.8348,38.8348,38.6395,38.6488,27784.0
2018-02-01 09:55:00,41.54,41.63,41.45,41.6,58308.0,38.6395,38.7232,38.5557,38.6953,58308.0
2018-02-01 10:00:00,41.61,41.74,41.61,41.66,20600.0,38.7046,38.8255,38.7046,38.7511,20600.0
2018-02-01 10:05:00,41.63,41.68,41.63,41.65,9168.0,38.7232,38.7697,38.7232,38.7418,9168.0
2018-02-01 10:10:00,41.62,41.63,41.51,41.51,22336.0,38.7139,38.7232,38.6115,38.6115,22336.0
2018-02-01 10:15:00,41.54,41.57,41.47,41.47,40068.0,38.6395,38.6674,38.5743,38.5743,40068.0
2018-02-01 10:20:00,41.47,41.51,41.37,41.44,53968.0,38.5743,38.6115,38.4813,38.5464,53968.0
2018-02-01 10:25:00,41.45,41.45,41.35,41.41,23600.0,38.5557,38.5557,38.4627,38.5185,23600.0
2018-02-01 10:30:00,41.41,41.47,41.32,41.32,14720.0,38.5185,38.5743,38.4348,38.4348,14720.0
2018-02-01 10:35:00,41.31,41.33,41.26,41.26,15008.0,38.4255,38.4441,38.379,38.379,15008.0
2018-02-01 10:40:00,41.26,41.26,41.04,41.04,23412.0,38.379,38.379,38.1744,38.1744,23412.0
2018-02-01 10:45:00,41.05,41.09,41.0,41.09,34576.0,38.1837,38.2209,38.1372,38.2209,34576.0
2018-02-01 10:50:00,41.1,41.21,41.1,41.2,24528.0,38.2302,38.3325,38.2302,38.3232,24528.0
2018-02-01 10:55:00,41.15,41.18,41.0,41.07,37768.0,38.2767,38.3046,38.1372,38.2023,37768.0
2018-02-01 11:00:00,41.09,41.27,41.09,41.23,36604.0,38.2209,38.3883,38.2209,38.3511,36604.0
2018-02-01 11:05:00,41.2,41.33,41.2,41.29,7612.0,38.3232,38.4441,38.3232,38.4069,7612.0
2018-02-01 11:10:00,41.31,41.4,41.31,41.34,20600.0,38.4255,38.5092,38.4255,38.4534,20600.0
2018-02-01 11:15:00,41.33,41.48,41.33,41.45,16088.0,38.4441,38.5836,38.4441,38.5557,16088.0
2018-02-01 11:20:00,41.4,41.41,41.32,41.34,5600.0,38.5092,38.5185,38.4348,38.4534,5600.0
2018-02-01 11:25:00,41.36,41.4,41.35,41.37,6720.0,38.472,38.5092,38.4627,38.4813,6720.0
2018-02-01 11:30:00,41.38,41.42,41.38,41.42,16800.0,38.4906,38.5278,38.4906,38.5278,16800.0
2018-02-01 11:35:00,41.43,41.57,41.43,41.57,9472.0,38.5371,38.6674,38.5371,38.6674,9472.0
2018-02-01 11:40:00,41.56,41.57,41.54,41.57,4000.0,38.6581,38.6674,38.6395,38.6674,4000.0
2018-02-01 11:45:00,41.57,41.57,41.53,41.56,14992.0,38.6674,38.6674,38.6302,38.6581,14992.0
2018-02-01 11:50:00,41.56,41.59,41.56,41.59,2000.0,38.6581,38.686,38.6581,38.686,2000.0
2018-02-01 11:55:00,41.58,41.61,41.58,41.59,4816.0,38.6767,38.7046,38.6767,38.686,4816.0
2018-02-01 12:00:00,41.61,41.62,41.53,41.55,20112.0,38.7046,38.7139,38.6302,38.6488,20112.0
2018-02-01 12:05:00,41.55,41.64,41.55,41.6,8000.0,38.6488,38.7325,38.6488,38.6953,8000.0
2018-02-01 12:10:00,41.6,41.61,41.59,41.61,6000.0,38.6953,38.7046,38.686,38.7046,6000.0
2018-02-01 12:15:00,41.62,41.63,41.61,41.62,9708.0,38.7139,38.7232,38.7046,38.7139,9708.0
2018-02-01 12:20:00,41.62,41.62,41.61,41.61,1600.0,38.7139,38.7139,38.7046,38.7046,1600.0
2018-02-01 12:25:00,41.61,41.62,41.59,41.62,2896.0,38.7046,38.7139,38.686,38.7139,2896.0
2018-02-01 12:30:00,41.63,41.64,41.63,41.64,3600.0,38.7232,38.7325,38.7232,38.7325,3600.0
2018-02-01 12:35:00,41.65,41.67,41.65,41.66,8800.0,38.7418,38.7604,38.7418,38.7511,8800.0
2018-02-01 12:40:00,41.66,41.66,41.62,41.62,5200.0,38.7511,38.7511,38.7139,38.7139,5200.0
2018-02-01 12:45:00,41.62,41.63,41.62,41.62,6800.0,38.7139,38.7232,38.7139,38.7139,6800.0
2018-02-01 12:50:00,41.62,41.68,41.6,41.63,14880.0,38.7139,38.7697,38.6953,38.7232,14880.0
2018-02-01 12:55:00,41.62,41.65,41.62,41.64,2000.0,38.7139,38.7418,38.7139,38.7325,2000.0
2018-02-01 13:00:00,41.63,41.65,41.61,41.61,12000.0,38.7232,38.7418,38.7046,38.7046,12000.0
2018-02-01 13:05:00,41.62,41.71,41.62,41.66,17484.0,38.7139,38.7976,38.7139,38.7511,17484.0
2018-02-01 13:10:00,41.67,41.68,41.63,41.63,6344.0,38.7604,38.7697,38.7232,38.7232,6344.0
2018-02-01 13:15:00,41.63,41.64,41.61,41.61,3200.0,38.7232,38.7325,38.7046,38.7046,3200.0
2018-02-01 13:20:00,41.6,41.63,41.6,41.63,6400.0,38.6953,38.7232,38.6953,38.7232,6400.0
2018-02-01 13:25:00,41.64,41.7,41.64,41.7,11848.0,38.7325,38.7883,38.7325,38.7883,11848.0
2018-02-01 13:30:00,41.71,41.71,41.65,41.68,7400.0,38.7976,38.7976,38.7418,38.7697,7400.0
2018-02-01 13:35:00,41.67,41.72,41.65,41.68,19132.0,38.7604,38.8069,38.7418,38.7697,19132.0
2018-02-01 13:40:00,41.7,41.7,41.64,41.66,6000.0,38.7883,38.7883,38.7325,38.7511,6000.0
2018-02-01 13:45:00,41.67,41.68,41.63,41.67,8400.0,38.7604,38.7697,38.7232,38.7604,8400.0
2018-02-01 13:50:00,41.68,41.71,41.67,41.71,21752.0,38.7697,38.7976,38.7604,38.7976,21752.0
2018-02-01 13:55:00,41.71,41.71,41.61,41.66,12400.0,38.7976,38.7976,38.7046,38.7511,12400.0
2018-02-01 14:00:00,41.64,41.72,41.64,41.69,25740.0,38.7325,38.8069,38.7325,38.779,25740.0
2018-02-01 14:05:00,41.71,41.73,41.7,41.7,10472.0,38.7976,38.8162,38.7883,38.7883,10472.0
2018-02-01 14:10:00,41.7,41.74,41.69,41.74,8000.0,38.7883,38.8255,38.779,38.8255,8000.0
2018-02-01 14:15:00,41.74,41.74,41.65,41.65,31308.0,38.8255,38.8255,38.7418,38.7418,31308.0
2018-02-01 14:20:00,41.63,41.63,41.55,41.6,6400.0,38.7232,38.7232,38.6488,38.6953,6400.0
2018-02-01 14:25:00,41.61,41.65,41.6,41.63,9348.0,38.7046,38.7418,38.6953,38.7232,9348.0
2018-02-01 14:30:00,41.63,41.63,41.57,41.59,10400.0,38.7232,38.7232,38.6674,38.686,10400.0
2018-02-01 14:35:00,41.59,41.62,41.58,41.59,8404.0,38.686,38.7139,38.6767,38.686,8404.0
2018-02-01 14:40:00,41.61,41.61,41.56,41.56,5600.0,38.7046,38.7046,38.6581,38.6581,5600.0
2018-02-01 14:45:00,41.56,41.6,41.55,41.57,12696.0,38.6581,38.6953,38.6488,38.6674,12696.0
2018-02-01 14:50:00,41.58,41.59,41.56,41.57,4152.0,38.6767,38.686,38.6581,38.6674,4152.0
2018-02-01 14:55:00,41.57,41.59,41.55,41.58,8400.0,38.6674,38.686,38.6488,38.6767,8400.0
2018-02-01 15:00:00,41.57,41.57,41.54,41.54,5728.0,38.6674,38.6674,38.6395,38.6395,5728.0
2018-02-01 15:05:00,41.54,41.54,41.5,41.53,12248.0,38.6395,38.6395,38.6022,38.6302,12248.0
2018-02-01 15:10:00,41.53,41.56,41.53,41.55,10396.0,38.6302,38.6581,38.6302,38.6488,10396.0
2018-02-01 15:15:00,41.54,41.59,41.54,41.54,16968.0,38.6395,38.686,38.6395,38.6395,16968.0
2018-02-01 15:20:00,41.54,41.54,41.46,41.47,17240.0,38.6395,38.6395,38.565,38.5743,17240.0
2018-02-01 15:25:00,41.49,41.49,41.4,41.4,11960.0,38.5929,38.5929,38.5092,38.5092,11960.0
2018-02-01 15:30:00,41.4,41.4,41.31,41.31,33520.0,38.5092,38.5092,38.4255,38.4255,33520.0
2018-02-01 15:35:00,41.34,41.34,41.29,41.3,33816.0,38.4534,38.4534,38.4069,38.4162,33816.0
2018-02-01 15:40:00,41.28,41.28,41.22,41.23,33284.0,38.3976,38.3976,38.3418,38.3511,33284.0
2018-02-01 15:45:00,41.23,41.29,41.22,41.29,51004.0,38.3511,38.4069,38.3418,38.4069,51004.0
2018-02-01 15:50:00,41.3,41.3,41.24,41.26,71020.0,38.4162,38.4162,38.3604,38.379,71020.0
2018-02-01 15:55:00,41.26,41.31,41.24,41.3,106936.0,38.379,38.4255,38.3604,38.4162,106936.0
2018-02-02 09:30:00,41.1,41.17,41.1,41.13,27916.0,38.2302,38.2953,38.2302,38.2581,27916.0
2018-02-02 09:35:00,41.14,41.14,41.08,41.08,3760.0,38.2674,38.2674,38.2116,38.2116,3760.0
2018-02-02 09:40:00,41.07,41.24,41.06,41.24,13200.0,38.2023,38.3604,38.193,38.3604,13200.0
2018-02-02 09:45:00,41.21,41.24,41.14,41.14,5400.0,38.3325,38.3604,38.2674,38.2674,5400.0
2018-02-02 09:50:00,41.18,41.24,41.18,41.24,6800.0,38.3046,38.3604,38.3046,38.3604,6800.0
2018-02-02 09:55:00,41.16,41.16,41.15,41.16,10800.0,38.286,38.286,38.2767,38.286,10800.0
2018-02-02 10:00:00,41.13,41.16,41.02,41.02,11624.0,38.2581,38.286,38.1558,38.1558,11624.0
2018-02-02 10:05:00,40.99,41.04,40.97,40.99,14936.0,38.1279,38.1744,38.1093,38.1279,14936.0
2018-02-02 10:10:00,40.96,41.01,40.95,41.0,11700.0,38.1,38.1465,38.0907,38.1372,11700.0
2018-02-02 10:15:00,41.0,41.0,40.93,40.97,6800.0,38.1372,38.1372,38.072,38.1093,6800.0
2018-02-02 10:20:00,40.93,40.96,40.88,40.93,17600.0,38.072,38.1,38.0255,38.072,17600.0
2018-02-02 10:25:00,40.93,40.95,40.92,40.94,6400.0,38.072,38.0907,38.0627,38.0813,6400.0
2018-02-02 10:30:00,40.91,40.93,40.88,40.88,11016.0,38.0534,38.072,38.0255,38.0255,11016.0
2018-02-02 10:35:00,40.9,40.92,40.86,40.91,13800.0,38.0441,38.0627,38.0069,38.0534,13800.0
2018-02-02 10:40:00,40.93,40.99,40.93,40.97,9600.0,38.072,38.1279,38.072,38.1093,9600.0
2018-02-02 10:45:00,40.95,40.96,40.92,40.94,8200.0,38.0907,38.1,38.0627,38.0813,8200.0
2018-02-02 10:50:00,40.94,40.94,40.91,40.91,2800.0,38.0813,38.0813,38.0534,38.0534,2800.0
2018-02-02 10:55:00,40.91,40.99,40.91,40.95,11096.0,38.0534,38.1279,38.0534,38.0907,11096.0
2018-02-02 11:00:00,40.94,40.94,40.91,40.91,6000.0,38.0813,38.0813,38.0534,38.0534,6000.0
2018-02-02 11:05:00,40.86,40.91,40.83,40.91,13756.0,38.0069,38.0534,37.979,38.0534,13756.0
2018-02-02 11:10:00,40.92,40.92,40.89,40.89,1600.0,38.0627,38.0627,38.0348,38.0348,1600.0
2018-02-02 11:15:00,40.88,40.88,40.81,40.81,10088.0,38.0255,38.0255,37.9604,37.9604,10088.0
2018-02-02 11:20:00,40.79,40.85,40.79,40.81,5536.0,37.9418,37.9976,37.9418,37.9604,5536.0
2018-02-02 11:25:00,40.83,40.84,40.72,40.72,9604.0,37.979,37.9883,37.8767,37.8767,9604.0
2018-02-02 11:30:00,40.76,40.76,40.72,40.72,6600.0,37.9139,37.9139,37.8767,37.8767,6600.0
2018-02-02 11:35:00,40.72,40.76,40.71,40.76,6000.0,37.8767,37.9139,37.8674,37.9139,6000.0
2018-02-02 11:40:00,40.76,40.81,40.75,40.77,10232.0,37.9139,37.9604,37.9046,37.9232,10232.0
2018-02-02 11:45:00,40.76,40.76,40.74,40.75,4400.0,37.9139,37.9139,37.8953,37.9046,4400.0
2018-02-02 11:50:00,40.77,40.82,40.76,40.79,11360.0,37.9232,37.9697,37.9139,37.9418,11360.0
2018-02-02 11:55:00,40.83,40.83,40.74,40.74,5600.0,37.979,37.979,37.8953,37.8953,5600.0
2018-02-02 12:00:00,40.72,40.72,40.68,40.68,4800.0,37.8767,37.8767,37.8395,37.8395,4800.0
2018-02-02 12:05:00,40.68,40.72,40.68,40.71,8400.0,37.8395,37.8767,37.8395,37.8674,8400.0
2018-02-02 12:10:00,40.7,40.74,40.7,40.74,9600.0,37.8581,37.8953,37.8581,37.8953,9600.0
2018-02-02 12:15:00,40.76,40.8,40.75,40.77,4800.0,37.9139,37.9511,37.9046,37.9232,4800.0
2018-02-02 12:20:00,40.77,40.81,40.77,40.81,5200.0,37.9232,37.9604,37.9232,37.9604,5200.0
2018-02-02 12:25:00,40.8,40.86,40.79,40.86,6800.0,37.9511,38.0069,37.9418,38.0069,6800.0
2018-02-02 12:30:00,40.84,40.84,40.84,40.84,800.0,37.9883,37.9883,37.9883,37.9883,800.0
2018-02-02 12:35:00,40.84,40.86,40.83,40.83,6000.0,37.9883,38.0069,37.979,37.979,6000.0
2018-02-02 12:40:00,40.85,40.88,40.83,40.88,5600.0,37.9976,38.0255,37.979,38.0255,5600.0
2018-02-02 12:45:00,40.85,40.85,40.85,40.85,2800.0,37.9976,37.9976,37.9976,37.9976,2800.0
2018-02-02 12:50:00,40.82,40.83,40.8,40.8,2400.0,37.9697,37.979,37.9511,37.9511,2400.0
2018-02-02 12:55:00,40.8,40.84,40.8,40.8,5900.0,37.9511,37.9883,37.9511,37.9511,5900.0
2018-02-02 13:00:00,40.79,40.79,40.74,40.75,2800.0,37.9418,37.9418,37.8953,37.9046,2800.0
2018-02-02 13:05:00,40.77,40.78,40.74,40.75,8400.0,37.9232,37.9325,37.8953,37.9046,8400.0
2018-02-02 13:10:00,40.77,40.78,40.74,40.77,6800.0,37.9232,37.9325,37.8953,37.9232,6800.0
2018-02-02 13:15:00,40.77,40.79,40.73,40.73,7600.0,37.9232,37.9418,37.886,37.886,7600.0
2018-02-02 13:20:00,40.7,40.72,40.7,40.71,9200.0,37.8581,37.8767,37.8581,37.8674,9200.0
2018-02-02 13:25:00,40.7,40.73,40.69,40.69,2800.0,37.8581,37.886,37.8488,37.8488,2800.0
2018-02-02 13:30:00,40.72,40.74,40.71,40.74,9600.0,37.8767,37.8953,37.8674,37.8953,9600.0
2018-02-02 13:35:00,40.73,40.73,40.66,40.66,6400.0,37.886,37.886,37.8209,37.8209,6400.0
2018-02-02 13:40:00,40.63,40.67,40.6,40.64,15416.0,37.793,37.8302,37.7651,37.8023,15416.0
2018-02-02 13:45:00,40.62,40.66,40.62,40.63,5508.0,37.7837,37.8209,37.7837,37.793,5508.0
2018-02-02 13:50:00,40.63,40.63,40.54,40.6,27704.0,37.793,37.793,37.7093,37.7651,27704.0
2018-02-02 13:55:00,40.59,40.59,40.52,40.56,14428.0,37.7558,37.7558,37.6907,37.7279,14428.0
2018-02-02 14:00:00,40.54,40.56,40.54,40.55,6200.0,37.7093,37.7279,37.7093,37.7186,6200.0
2018-02-02 14:05:00,40.57,40.59,40.54,40.57,8856.0,37.7372,37.7558,37.7093,37.7372,8856.0
2018-02-02 14:10:00,40.55,40.57,40.5,40.57,17960.0,37.7186,37.7372,37.6721,37.7372,17960.0
2018-02-02 14:15:00,40.55,40.57,40.47,40.51,12400.0,37.7186,37.7372,37.6442,37.6814,12400.0
2018-02-02 14:20:00,40.56,40.57,40.53,40.53,6400.0,37.7279,37.7372,37.7,37.7,6400.0
2018-02-02 14:25:00,40.53,40.53,40.42,40.44,5124.0,37.7,37.7,37.5977,37.6163,5124.0
2018-02-02 14:30:00,40.45,40.54,40.45,40.52,19396.0,37.6256,37.7093,37.6256,37.6907,19396.0
2018-02-02 14:35:00,40.51,40.55,40.48,40.5,15464.0,37.6814,37.7186,37.6535,37.6721,15464.0
2018-02-02 14:40:00,40.54,40.6,40.54,40.59,8400.0,37.7093,37.7651,37.7093,37.7558,8400.0
2018-02-02 14:45:00,40.6,40.6,40.53,40.55,10092.0,37.7651,37.7651,37.7,37.7186,10092.0
2018-02-02 14:50:00,40.53,40.56,40.52,40.56,7480.0,37.7,37.7279,37.6907,37.7279,7480.0
2018-02-02 14:55:00,40.52,40.52,40.45,40.45,2000.0,37.6907,37.6907,37.6256,37.6256,2000.0
2018-02-02 15:00:00,40.46,40.52,40.44,40.44,30296.0,37.6349,37.6907,37.6163,37.6163,30296.0
2018-02-02 15:05:00,40.46,40.53,40.42,40.53,28400.0,37.6349,37.7,37.5977,37.7,28400.0
2018-02-02 15:10:00,40.55,40.57,40.49,40.52,101628.0,37.7186,37.7372,37.6628,37.6907,101628.0
2018-02-02 15:15:00,40.54,40.65,40.53,40.61,11324.0,37.7093,37.8116,37.7,37.7744,11324.0
2018-02-02 15:20:00,40.62,40.65,40.59,40.65,16244.0,37.7837,37.8116,37.7558,37.8116,16244.0
2018-02-02 15:25:00,40.65,40.65,40.62,40.63,10352.0,37.8116,37.8116,37.7837,37.793,10352.0
2018-02-02 15:30:00,40.62,40.62,40.58,40.58,21664.0,37.7837,37.7837,37.7465,37.7465,21664.0
2018-02-02 15:35:00,40.58,40.63,40.57,40.63,9696.0,37.7465,37.793,37.7372,37.793,9696.0
2018-02-02 15:40:00,40.63,40.64,40.59,40.62,19796.0,37.793,37.8023,37.7558,37.7837,19796.0
2018-02-02 15:45:00,40.62,40.62,40.58,40.61,43056.0,37.7837,37.7837,37.7465,37.7744,43056.0
2018-02-02 15:50:00,40.6,40.62,40.54,40.54,40648.0,37.7651,37.7837,37.7093,37.7093,40648.0
2018-02-02 15:55:00,40.52,40.54,40.43,40.46,178752.0,37.6907,37.7093,37.607,37.6349,178752.0
2018-02-05 09:30:00,40.58,40.71,40.58,40.63,81908.0,37.7465,37.8674,37.7465,37.793,81908.0
2018-02-05 09:35:00,40.66,40.73,40.46,40.57,46732.0,37.8209,37.886,37.6349,37.7372,46732.0
2018-02-05 09:40:00,40.54,40.63,40.41,40.63,49776.0,37.7093,37.793,37.5884,37.793,49776.0
2018-02-05 09:45:00,40.59,40.7,40.59,40.66,12300.0,37.7558,37.8581,37.7558,37.8209,12300.0
2018-02-05 09:50:00,40.67,40.74,40.67,40.74,5036.0,37.8302,37.8953,37.8302,37.8953,5036.0
2018-02-05 09:55:00,40.75,40.76,40.65,40.65,6800.0,37.9046,37.9139,37.8116,37.8116,6800.0
2018-02-05 10:00:00,40.55,40.8,40.55,40.77,45724.0,37.7186,37.9511,37.7186,37.9232,45724.0
2018-02-05 10:05:00,40.85,40.85,40.77,40.8,13152.0,37.9976,37.9976,37.9232,37.9511,13152.0
2018-02-05 10:10:00,40.83,40.84,40.82,40.83,2000.0,37.979,37.9883,37.9697,37.979,2000.0
2018-02-05 10:15:00,40.81,40.83,40.8,40.81,4932.0,37.9604,37.979,37.9511,37.9604,4932.0
2018-02-05 10:20:00,40.8,40.84,40.79,40.82,16400.0,37.9511,37.9883,37.9418,37.9697,16400.0
2018-02-05 10:25:00,40.79,40.82,40.79,40.79,48900.0,37.9418,37.9697,37.9418,37.9418,48900.0
2018-02-05 10:30:00,40.79,40.81,40.73,40.76,45244.0,37.9418,37.9604,37.886,37.9139,45244.0
2018-02-05 10:35:00,40.76,40.8,40.66,40.68,40916.0,37.9139,37.9511,37.8209,37.8395,40916.0
2018-02-05 10:40:00,40.69,40.77,40.65,40.76,14000.0,37.8488,37.9232,37.8116,37.9139,14000.0
2018-02-05 10:45:00,40.76,40.79,40.76,40.79,800.0,37.9139,37.9418,37.9139,37.9418,800.0
2018-02-05 10:50:00,40.73,40.79,40.68,40.71,9200.0,37.886,37.9418,37.8395,37.8674,9200.0
2018-02-05 10:55:00,40.7,40.7,40.65,40.69,14200.0,37.8581,37.8581,37.8116,37.8488,14200.0
2018-02-05 11:00:00,40.68,40.69,40.55,40.57,8480.0,37.8395,37.8488,37.7186,37.7372,8480.0
2018-02-05 11:05:00,40.59,40.66,40.59,40.66,14400.0,37.7558,37.8209,37.7558,37.8209,14400.0
2018-02-05 11:10:00,40.6,40.63,40.57,40.63,6000.0,37.7651,37.793,37.7372,37.793,6000.0
2018-02-05 11:15:00,40.6,40.6,40.57,40.6,7200.0,37.7651,37.7651,37.7372,37.7651,7200.0
2018-02-05 11:20:00,40.58,40.66,40.58,40.66,16072.0,37.7465,37.8209,37.7465,37.8209,16072.0
2018-02-05 11:25:00,40.66,40.68,40.63,40.63,5200.0,37.8209,37.8395,37.793,37.793,5200.0
2018-02-05 11:30:00,40.65,40.66,40.62,40.65,5280.0,37.8116,37.8209,37.7837,37.8116,5280.0
2018-02-05 11:35:00,40.67,40.67,40.56,40.63,8692.0,37.8302,37.8302,37.7279,37.793,8692.0
2018-02-05 11:40:00,40.63,40.63,40.54,40.59,27472.0,37.793,37.793,37.7093,37.7558,27472.0
2018-02-05 11:45:00,40.59,40.62,40.57,40.59,7288.0,37.7558,37.7837,37.7372,37.7558,7288.0
2018-02-05 11:50:00,40.59,40.64,40.58,40.63,11280.0,37.7558,37.8023,37.7465,37.793,11280.0
2018-02-05 11:55:00,40.63,40.68,40.63,40.67,9600.0,37.793,37.8395,37.793,37.8302,9600.0
2018-02-05 12:00:00,40.65,40.66,40.65,40.66,3620.0,37.8116,37.8209,37.8116,37.8209,3620.0
2018-02-05 12:05:00,40.64,40.64,40.59,40.59,2400.0,37.8023,37.8023,37.7558,37.7558,2400.0
2018-02-05 12:10:00,40.57,40.59,40.57,40.59,24340.0,37.7372,37.7558,37.7372,37.7558,24340.0
2018-02-05 12:15:00,40.59,40.59,40.52,40.52,101092.0,37.7558,37.7558,37.6907,37.6907,101092.0
2018-02-05 12:20:00,40.52,40.52,40.41,40.44,8160.0,37.6907,37.6907,37.5884,37.6163,8160.0
2018-02-05 12:25:00,40.41,40.45,40.39,40.43,31600.0,37.5884,37.6256,37.5698,37.607,31600.0
2018-02-05 12:30:00,40.45,40.51,40.45,40.51,2400.0,37.6256,37.6814,37.6256,37.6814,2400.0
2018-02-05 12:35:00,40.49,40.54,40.46,40.49,10124.0,37.6628,37.7093,37.6349,37.6628,10124.0
2018-02-05 12:40:00,40.5,40.5,40.46,40.48,3600.0,37.6721,37.6721,37.6349,37.6535,3600.0
2018-02-05 12:45:00,40.46,40.48,40.46,40.48,4828.0,37.6349,37.6535,37.6349,37.6535,4828.0
2018-02-05 12:50:00,40.49,40.53,40.47,40.53,5500.0,37.6628,37.7,37.6442,37.7,5500.0
2018-02-05 12:55:00,40.49,40.53,40.45,40.45,11604.0,37.6628,37.7,37.6256,37.6256,11604.0
2018-02-05 13:00:00,40.41,40.43,40.33,40.35,21792.0,37.5884,37.607,37.5139,37.5325,21792.0
2018-02-05 13:05:00,40.27,40.34,40.27,40.31,7260.0,37.4581,37.5232,37.4581,37.4953,7260.0
2018-02-05 13:10:00,40.31,40.32,40.26,40.3,5600.0,37.4953,37.5046,37.4488,37.486,5600.0
2018-02-05 13:15:00,40.29,40.33,40.2,40.27,15556.0,37.4767,37.5139,37.393,37.4581,15556.0
2018-02-05 13:20:00,40.27,40.28,40.27,40.27,3200.0,37.4581,37.4674,37.4581,37.4581,3200.0
2018-02-05 13:25:00,40.28,40.28,40.21,40.24,21376.0,37.4674,37.4674,37.4023,37.4302,21376.0
2018-02-05 13:30:00,40.27,40.29,40.25,40.28,7396.0,37.4581,37.4767,37.4395,37.4674,7396.0
2018-02-05 13:35:00,40.29,40.29,40.24,40.26,23000.0,37.4767,37.4767,37.4302,37.4488,23000.0
2018-02-05 13:40:00,40.22,40.27,40.22,40.24,3600.0,37.4116,37.4581,37.4116,37.4302,3600.0
2018-02-05 13:45:00,40.24,40.28,40.24,40.28,4800.0,37.4302,37.4674,37.4302,37.4674,4800.0
2018-02-05 13:50:00,40.29,40.29,40.24,40.29,9200.0,37.4767,37.4767,37.4302,37.4767,9200.0
2018-02-05 13:55:00,40.34,40.36,40.32,40.36,2204.0,37.5232,37.5418,37.5046,37.5418,2204.0
2018-02-05 14:00:00,40.35,40.35,40.3,40.32,5600.0,37.5325,37.5325,37.486,37.5046,5600.0
2018-02-05 14:05:00,40.35,40.35,40.27,40.31,9600.0,37.5325,37.5325,37.4581,37.4953,9600.0
2018-02-05 14:10:00,40.31,40.33,40.29,40.3,9600.0,37.4953,37.5139,37.4767,37.486,9600.0
2018-02-05 14:15:00,40.29,40.3,40.15,40.21,20608.0,37.4767,37.486,37.3465,37.4023,20608.0
2018-02-05 14:20:00,40.22,40.23,40.12,40.12,12936.0,37.4116,37.4209,37.3186,37.3186,12936.0
2018-02-05 14:25:00,40.1,40.12,40.09,40.12,4560.0,37.3,37.3186,37.2907,37.3186,4560.0
2018-02-05 14:30:00,40.11,40.13,40.05,40.05,11228.0,37.3093,37.3279,37.2535,37.2535,11228.0
2018-02-05 14:35:00,40.05,40.07,40.02,40.04,11260.0,37.2535,37.2721,37.2256,37.2442,11260.0
2018-02-05 14:40:00,40.05,40.08,40.0,40.02,15572.0,37.2535,37.2814,37.207,37.2256,15572.0
2018-02-05 14:45:00,39.99,39.99,39.96,39.99,5600.0,37.1977,37.1977,37.1698,37.1977,5600.0
2018-02-05 14:50:00,39.94,39.96,39.88,39.92,12768.0,37.1512,37.1698,37.0954,37.1326,12768.0
2018-02-05 14:55:00,39.91,39.91,39.71,39.73,97968.0,37.1233,37.1233,36.9372,36.9558,97968.0
2018-02-05 15:00:00,39.68,39.8,39.63,39.63,24232.0,36.9093,37.0209,36.8628,36.8628,24232.0
2018-02-05 15:05:00,39.61,39.7,39.29,39.29,36256.0,36.8442,36.9279,36.5466,36.5466,36256.0
2018-02-05 15:10:00,39.28,39.46,39.21,39.4,47040.0,36.5373,36.7047,36.4721,36.6489,47040.0
2018-02-05 15:15:00,39.44,39.79,39.41,39.7,116164.0,36.6861,37.0116,36.6582,36.9279,116164.0
2018-02-05 15:20:00,39.74,39.91,39.63,39.87,33296.0,36.9651,37.1233,36.8628,37.0861,33296.0
2018-02-05 15:25:00,39.85,39.98,39.82,39.98,33400.0,37.0675,37.1884,37.0396,37.1884,33400.0
2018-02-05 15:30:00,39.96,39.98,39.81,39.91,25796.0,37.1698,37.1884,37.0303,37.1233,25796.0
2018-02-05 15:35:00,39.9,39.9,39.73,39.75,40612.0,37.114,37.114,36.9558,36.9744,40612.0
2018-02-05 15:40:00,39.75,39.86,39.68,39.78,50004.0,36.9744,37.0768,36.9093,37.0023,50004.0
2018-02-05 15:45:00,39.76,39.77,39.5,39.55,80832.0,36.9837,36.993,36.7419,36.7884,80832.0
2018-02-05 15:50:00,39.49,39.51,39.17,39.18,115124.0,36.7326,36.7512,36.4349,36.4442,115124.0
2018-02-05 15:55:00,39.22,39.37,39.11,39.11,230592.0,36.4814,36.621,36.3791,36.3791,230592.0
2018-02-06 09:30:00,38.6,38.6,37.98,38.23,109356.0,35.9047,35.9047,35.328,35.5606,109356.0
2018-02-06 09:35:00,38.23,38.63,38.23,38.61,49044.0,35.5606,35.9326,35.5606,35.914,49044.0
2018-02-06 09:40:00,38.6,38.72,38.51,38.58,49712.0,35.9047,36.0164,35.821,35.8861,49712.0
2018-02-06 09:45:00,38.58,38.88,38.57,38.73,30272.0,35.8861,36.1652,35.8768,36.0257,30272.0
2018-02-06 09:50:00,38.81,39.04,38.7,39.01,38732.0,36.1001,36.314,35.9978,36.2861,38732.0
2018-02-06 09:55:00,39.03,39.07,38.87,39.05,68868.0,36.3047,36.3419,36.1559,36.3233,68868.0
2018-02-06 10:00:00,38.92,39.2,38.9,39.2,18252.0,36.2024,36.4628,36.1838,36.4628,18252.0
2018-02-06 10:05:00,39.2,39.28,39.12,39.18,64664.0,36.4628,36.5373,36.3884,36.4442,64664.0
2018-02-06 10:10:00,39.18,39.24,39.08,39.13,21764.0,36.4442,36.5001,36.3512,36.3977,21764.0
2018-02-06 10:15:00,39.18,39.21,38.96,39.02,45648.0,36.4442,36.4721,36.2396,36.2954,45648.0
2018-02-06 10:20:00,38.97,39.13,38.79,38.79,24424.0,36.2489,36.3977,36.0815,36.0815,24424.0
2018-02-06 10:25:00,38.89,38.95,38.77,38.78,85128.0,36.1745,36.2303,36.0629,36.0722,85128.0
2018-02-06 10:30:00,38.84,38.91,38.64,38.64,96752.0,36.128,36.1931,35.9419,35.9419,96752.0
2018-02-06 10:35:00,38.65,38.65,38.42,38.42,64776.0,35.9512,35.9512,35.7373,35.7373,64776.0
2018-02-06 10:40:00,38.42,38.66,38.42,38.65,71544.0,35.7373,35.9606,35.7373,35.9512,71544.0
2018-02-06 10:45:00,38.67,38.74,38.6,38.63,21860.0,35.9699,36.035,35.9047,35.9326,21860.0
2018-02-06 10:50:00,38.6,38.85,38.6,38.85,24064.0,35.9047,36.1373,35.9047,36.1373,24064.0
2018-02-06 10:55:00,38.84,38.91,38.77,38.82,39496.0,36.128,36.1931,36.0629,36.1094,39496.0
2018-02-06 11:00:00,38.79,38.79,38.7,38.7,9640.0,36.0815,36.0815,35.9978,35.9978,9640.0
2018-02-06 11:05:00,38.67,38.76,38.61,38.65,17820.0,35.9699,36.0536,35.914,35.9512,17820.0
2018-02-06 11:10:00,38.69,38.74,38.62,38.62,9600.0,35.9885,36.035,35.9233,35.9233,9600.0
2018-02-06 11:15:00,38.66,38.69,38.65,38.67,2000.0,35.9606,35.9885,35.9512,35.9699,2000.0
2018-02-06 11:20:00,38.65,38.65,38.61,38.65,13540.0,35.9512,35.9512,35.914,35.9512,13540.0
2018-02-06 11:25:00,38.52,38.65,38.52,38.6,30452.0,35.8303,35.9512,35.8303,35.9047,30452.0
2018-02-06 11:30:00,38.63,38.63,38.47,38.47,13108.0,35.9326,35.9326,35.7838,35.7838,13108.0
2018-02-06 11:35:00,38.47,38.56,38.46,38.55,10400.0,35.7838,35.8675,35.7745,35.8582,10400.0
2018-02-06 11:40:00,38.54,38.6,38.51,38.6,13696.0,35.8489,35.9047,35.821,35.9047,13696.0
2018-02-06 11:45:00,38.53,38.59,38.5,38.59,13044.0,35.8396,35.8954,35.8117,35.8954,13044.0
2018-02-06 11:50:00,38.58,38.69,38.56,38.6,14924.0,35.8861,35.9885,35.8675,35.9047,14924.0
2018-02-06 11:55:00,38.6,38.7,38.6,38.65,16868.0,35.9047,35.9978,35.9047,35.9512,16868.0
2018-02-06 12:00:00,38.7,38.71,38.63,38.63,11496.0,35.9978,36.0071,35.9326,35.9326,11496.0
2018-02-06 12:05:00,38.67,38.81,38.67,38.81,29516.0,35.9699,36.1001,35.9699,36.1001,29516.0
2018-02-06 12:10:00,38.79,38.83,38.7,38.77,11552.0,36.0815,36.1187,35.9978,36.0629,11552.0
2018-02-06 12:15:00,38.87,38.87,38.76,38.76,7600.0,36.1559,36.1559,36.0536,36.0536,7600.0
2018-02-06 12:20:00,38.77,38.81,38.76,38.76,3600.0,36.0629,36.1001,36.0536,36.0536,3600.0
2018-02-06 12:25:00,38.8,38.98,38.79,38.98,15636.0,36.0908,36.2582,36.0815,36.2582,15636.0
2018-02-06 12:30:00,38.95,39.02,38.92,38.95,64448.0,36.2303,36.2954,36.2024,36.2303,64448.0
2018-02-06 12:35:00,38.95,39.01,38.85,39.01,18160.0,36.2303,36.2861,36.1373,36.2861,18160.0
2018-02-06 12:40:00,39.04,39.04,38.95,38.95,78220.0,36.314,36.314,36.2303,36.2303,78220.0
2018-02-06 12:45:00,38.94,38.95,38.87,38.87,4080.0,36.221,36.2303,36.1559,36.1559,4080.0
2018-02-06 12:50:00,38.85,38.85,38.77,38.77,12456.0,36.1373,36.1373,36.0629,36.0629,12456.0
2018-02-06 12:55:00,38.82,38.87,38.79,38.85,8888.0,36.1094,36.1559,36.0815,36.1373,8888.0
2018-02-06 13:00:00,38.84,38.84,38.72,38.74,15012.0,36.128,36.128,36.0164,36.035,15012.0
2018-02-06 13:05:00,38.75,38.78,38.72,38.72,11240.0,36.0443,36.0722,36.0164,36.0164,11240.0
2018-02-06 13:10:00,38.7,38.84,38.67,38.82,7552.0,35.9978,36.128,35.9699,36.1094,7552.0
2018-02-06 13:15:00,38.82,38.88,38.78,38.88,7200.0,36.1094,36.1652,36.0722,36.1652,7200.0
2018-02-06 13:20:00,38.85,38.85,38.79,38.85,12568.0,36.1373,36.1373,36.0815,36.1373,12568.0
2018-02-06 13:25:00,38.85,38.92,38.85,38.92,20920.0,36.1373,36.2024,36.1373,36.2024,20920.0
2018-02-06 13:30:00,38.89,38.89,38.77,38.77,35440.0,36.1745,36.1745,36.0629,36.0629,35440.0
2018-02-06 13:35:00,38.77,38.84,38.75,38.84,6400.0,36.0629,36.128,36.0443,36.128,6400.0
2018-02-06 13:40:00,38.78,38.8,38.71,38.79,10000.0,36.0722,36.0908,36.0071,36.0815,10000.0
2018-02-06 13:45:00,38.76,38.79,38.71,38.79,19464.0,36.0536,36.0815,36.0071,36.0815,19464.0
2018-02-06 13:50:00,38.75,38.75,38.66,38.67,27604.0,36.0443,36.0443,35.9606,35.9699,27604.0
2018-02-06 13:55:00,38.67,38.72,38.66,38.69,13908.0,35.9699,36.0164,35.9606,35.9885,13908.0
2018-02-06 14:00:00,38.68,38.72,38.66,38.66,14628.0,35.9792,36.0164,35.9606,35.9606,14628.0
2018-02-06 14:05:00,38.67,38.68,38.51,38.51,20772.0,35.9699,35.9792,35.821,35.821,20772.0
2018-02-06 14:10:00,38.52,38.71,38.52,38.71,14800.0,35.8303,36.0071,35.8303,36.0071,14800.0
2018-02-06 14:15:00,38.66,38.68,38.52,38.56,46884.0,35.9606,35.9792,35.8303,35.8675,46884.0
2018-02-06 14:20:00,38.6,38.61,38.49,38.49,7604.0,35.9047,35.914,35.8024,35.8024,7604.0
2018-02-06 14:25:00,38.46,38.56,38.46,38.56,8808.0,35.7745,35.8675,35.7745,35.8675,8808.0
2018-02-06 14:30:00,38.53,38.58,38.52,38.58,7600.0,35.8396,35.8861,35.8303,35.8861,7600.0
2018-02-06 14:35:00,38.63,38.71,38.62,38.68,19764.0,35.9326,36.0071,35.9233,35.9792,19764.0
2018-02-06 14:40:00,38.66,38.75,38.66,38.75,5600.0,35.9606,36.0443,35.9606,36.0443,5600.0
2018-02-06 14:45:00,38.8,38.9,38.8,38.84,11672.0,36.0908,36.1838,36.0908,36.128,11672.0
2018-02-06 14:50:00,38.9,38.95,38.83,38.95,41424.0,36.1838,36.2303,36.1187,36.2303,41424.0
2018-02-06 14:55:00,38.96,39.12,38.96,39.09,26768.0,36.2396,36.3884,36.2396,36.3605,26768.0
2018-02-06 15:00:00,39.12,39.18,39.04,39.14,82280.0,36.3884,36.4442,36.314,36.407,82280.0
2018-02-06 15:05:00,39.21,39.32,39.2,39.31,21968.0,36.4721,36.5745,36.4628,36.5652,21968.0
2018-02-06 15:10:00,39.32,39.32,39.23,39.23,16732.0,36.5745,36.5745,36.4908,36.4908,16732.0
2018-02-06 15:15:00,39.21,39.27,39.11,39.11,12000.0,36.4721,36.528,36.3791,36.3791,12000.0
2018-02-06 15:20:00,39.11,39.21,39.05,39.11,14024.0,36.3791,36.4721,36.3233,36.3791,14024.0
2018-02-06 15:25:00,39.13,39.2,39.13,39.19,13200.0,36.3977,36.4628,36.3977,36.4535,13200.0
2018-02-06 15:30:00,39.23,39.27,39.08,39.23,34800.0,36.4908,36.528,36.3512,36.4908,34800.0
2018-02-06 15:35:00,39.23,39.31,39.23,39.29,24000.0,36.4908,36.5652,36.4908,36.5466,24000.0
2018-02-06 15:40:00,39.29,39.33,39.25,39.25,84332.0,36.5466,36.5838,36.5094,36.5094,84332.0
2018-02-06 15:45:00,39.27,39.27,39.06,39.06,43868.0,36.528,36.528,36.3326,36.3326,43868.0
2018-02-06 15:50:00,39.04,39.07,38.96,39.02,79748.0,36.314,36.3419,36.2396,36.2954,79748.0
2018-02-06 15:55:00,39.02,39.11,38.98,39.11,254428.0,36.2954,36.3791,36.2582,36.3791,254428.0
2018-02-07 09:30:00,38.93,39.05,38.87,39.05,25436.0,36.2117,36.3233,36.1559,36.3233,25436.0
2018-02-07 09:35:00,39.05,39.26,39.05,39.2,14852.0,36.3233,36.5187,36.3233,36.4628,14852.0
2018-02-07 09:40:00,39.23,39.29,39.12,39.29,18400.0,36.4908,36.5466,36.3884,36.5466,18400.0
2018-02-07 09:45:00,39.23,39.3,38.95,38.95,32964.0,36.4908,36.5559,36.2303,36.2303,32964.0
2018-02-07 09:50:00,39.01,39.27,39.01,39.27,13532.0,36.2861,36.528,36.2861,36.528,13532.0
2018-02-07 09:55:00,39.26,39.31,39.19,39.3,12632.0,36.5187,36.5652,36.4535,36.5559,12632.0
2018-02-07 10:00:00,39.33,39.33,39.09,39.18,23624.0,36.5838,36.5838,36.3605,36.4442,23624.0
2018-02-07 10:05:00,39.18,39.33,39.18,39.32,26924.0,36.4442,36.5838,36.4442,36.5745,26924.0
2018-02-07 10:10:00,39.34,39.36,39.27,39.35,15856.0,36.5931,36.6117,36.528,36.6024,15856.0
2018-02-07 10:15:00,39.35,39.41,39.26,39.35,18220.0,36.6024,36.6582,36.5187,36.6024,18220.0
2018-02-07 10:20:00,39.35,39.36,39.26,39.32,12800.0,36.6024,36.6117,36.5187,36.5745,12800.0
2018-02-07 10:25:00,39.32,39.38,39.3,39.33,8880.0,36.5745,36.6303,36.5559,36.5838,8880.0
2018-02-07 10:30:00,39.36,39.41,39.31,39.32,8832.0,36.6117,36.6582,36.5652,36.5745,8832.0
2018-02-07 10:35:00,39.33,39.44,39.32,39.43,23836.0,36.5838,36.6861,36.5745,36.6768,23836.0
2018-02-07 10:40:00,39.42,39.47,39.42,39.43,20720.0,36.6675,36.714,36.6675,36.6768,20720.0
2018-02-07 10:45:00,39.43,39.5,39.43,39.5,9312.0,36.6768,36.7419,36.6768,36.7419,9312.0
2018-02-07 10:50:00,39.53,39.63,39.53,39.63,41280.0,36.7698,36.8628,36.7698,36.8628,41280.0
2018-02-07 10:55:00,39.63,39.63,39.57,39.6,43524.0,36.8628,36.8628,36.807,36.8349,43524.0
2018-02-07 11:00:00,39.61,39.72,39.61,39.69,62844.0,36.8442,36.9465,36.8442,36.9186,62844.0
2018-02-07 11:05:00,39.71,39.87,39.69,39.8,50000.0,36.9372,37.0861,36.9186,37.0209,50000.0
2018-02-07 11:10:00,39.8,39.8,39.69,39.73,13628.0,37.0209,37.0209,36.9186,36.9558,13628.0
2018-02-07 11:15:00,39.73,39.75,39.58,39.58,22400.0,36.9558,36.9744,36.8163,36.8163,22400.0
2018-02-07 11:20:00,39.59,39.62,39.54,39.61,12764.0,36.8256,36.8535,36.7791,36.8442,12764.0
2018-02-07 11:25:00,39.61,39.61,39.53,39.53,14184.0,36.8442,36.8442,36.7698,36.7698,14184.0
2018-02-07 11:30:00,39.49,39.52,39.45,39.52,13360.0,36.7326,36.7605,36.6954,36.7605,13360.0
2018-02-07 11:35:00,39.49,39.57,39.49,39.57,12976.0,36.7326,36.807,36.7326,36.807,12976.0
2018-02-07 11:40:00,39.62,39.62,39.48,39.56,13132.0,36.8535,36.8535,36.7233,36.7977,13132.0
2018-02-07 11:45:00,39.53,39.59,39.49,39.58,15396.0,36.7698,36.8256,36.7326,36.8163,15396.0
2018-02-07 11:50:00,39.58,39.64,39.55,39.57,16604.0,36.8163,36.8721,36.7884,36.807,16604.0
2018-02-07 11:55:00,39.55,39.66,39.52,39.65,30212.0,36.7884,36.8907,36.7605,36.8814,30212.0
2018-02-07 12:00:00,39.64,39.64,39.6,39.6,10028.0,36.8721,36.8721,36.8349,36.8349,10028.0
2018-02-07 12:05:00,39.57,39.57,39.52,39.52,8000.0,36.807,36.807,36.7605,36.7605,8000.0
2018-02-07 12:10:00,39.57,39.63,39.57,39.61,11600.0,36.807,36.8628,36.807,36.8442,11600.0
2018-02-07 12:15:00,39.65,39.65,39.55,39.57,11200.0,36.8814,36.8814,36.7884,36.807,11200.0
2018-02-07 12:20:00,39.57,39.58,39.51,39.52,7600.0,36.807,36.8163,36.7512,36.7605,7600.0
2018-02-07 12:25:00,39.55,39.65,39.55,39.65,7200.0,36.7884,36.8814,36.7884,36.8814,7200.0
2018-02-07 12:30:00,39.63,39.63,39.51,39.52,12812.0,36.8628,36.8628,36.7512,36.7605,12812.0
2018-02-07 12:35:00,39.51,39.52,39.47,39.47,12360.0,36.7512,36.7605,36.714,36.714,12360.0
2018-02-07 12:40:00,39.48,39.52,39.46,39.52,13200.0,36.7233,36.7605,36.7047,36.7605,13200.0
2018-02-07 12:45:00,39.6,39.64,39.45,39.51,34616.0,36.8349,36.8721,36.6954,36.7512,34616.0
2018-02-07 12:50:00,39.49,39.57,39.48,39.5,5300.0,36.7326,36.807,36.7233,36.7419,5300.0
2018-02-07 12:55:00,39.56,39.57,39.5,39.56,12984.0,36.7977,36.807,36.7419,36.7977,12984.0
2018-02-07 13:00:00,39.58,39.6,39.44,39.58,44760.0,36.8163,36.8349,36.6861,36.8163,44760.0
2018-02-07 13:05:00,39.54,39.54,39.41,39.52,32028.0,36.7791,36.7791,36.6582,36.7605,32028.0
2018-02-07 13:10:00,39.52,39.52,39.36,39.45,37612.0,36.7605,36.7605,36.6117,36.6954,37612.0
2018-02-07 13:15:00,39.39,39.52,39.37,39.52,12996.0,36.6396,36.7605,36.621,36.7605,12996.0
2018-02-07 13:20:00,39.5,39.5,39.36,39.44,15396.0,36.7419,36.7419,36.6117,36.6861,15396.0
2018-02-07 13:25:00,39.44,39.48,39.39,39.48,12900.0,36.6861,36.7233,36.6396,36.7233,12900.0
2018-02-07 13:30:00,39.45,39.5,39.43,39.49,19560.0,36.6954,36.7419,36.6768,36.7326,19560.0
2018-02-07 13:35:00,39.52,39.57,39.52,39.57,7192.0,36.7605,36.807,36.7605,36.807,7192.0
2018-02-07 13:40:00,39.57,39.62,39.56,39.62,5200.0,36.807,36.8535,36.7977,36.8535,5200.0
2018-02-07 13:45:00,39.59,39.62,39.53,39.53,22512.0,36.8256,36.8535,36.7698,36.7698,22512.0
2018-02-07 13:50:00,39.48,39.57,39.4,39.4,12332.0,36.7233,36.807,36.6489,36.6489,12332.0
2018-02-07 13:55:00,39.48,39.58,39.47,39.58,9200.0,36.7233,36.8163,36.714,36.8163,9200.0
2018-02-07 14:00:00,39.55,39.55,39.32,39.36,27652.0,36.7884,36.7884,36.5745,36.6117,27652.0
2018-02-07 14:05:00,39.34,39.44,39.33,39.33,14800.0,36.5931,36.6861,36.5838,36.5838,14800.0
2018-02-07 14:10:00,39.37,39.44,39.37,39.41,11600.0,36.621,36.6861,36.621,36.6582,11600.0
2018-02-07 14:15:00,39.41,39.45,39.37,39.42,9060.0,36.6582,36.6954,36.621,36.6675,9060.0
2018-02-07 14:20:00,39.46,39.48,39.42,39.43,12600.0,36.7047,36.7233,36.6675,36.6768,12600.0
2018-02-07 14:25:00,39.42,39.49,39.42,39.48,4400.0,36.6675,36.7326,36.6675,36.7233,4400.0
2018-02-07 14:30:00,39.51,39.55,39.49,39.55,18832.0,36.7512,36.7884,36.7326,36.7884,18832.0
2018-02-07 14:35:00,39.53,39.57,39.47,39.47,9600.0,36.7698,36.807,36.714,36.714,9600.0
2018-02-07 14:40:00,39.45,39.51,39.4,39.45,12300.0,36.6954,36.7512,36.6489,36.6954,12300.0
2018-02-07 14:45:00,39.44,39.47,39.35,39.35,13384.0,36.6861,36.714,36.6024,36.6024,13384.0
2018-02-07 14:50:00,39.35,39.35,39.22,39.3,40216.0,36.6024,36.6024,36.4814,36.5559,40216.0
2018-02-07 14:55:00,39.36,39.41,39.32,39.41,9000.0,36.6117,36.6582,36.5745,36.6582,9000.0
2018-02-07 15:00:00,39.43,39.52,39.43,39.52,4800.0,36.6768,36.7605,36.6768,36.7605,4800.0
2018-02-07 15:05:00,39.52,39.6,39.49,39.49,20876.0,36.7605,36.8349,36.7326,36.7326,20876.0
2018-02-07 15:10:00,39.48,39.61,39.46,39.59,11400.0,36.7233,36.8442,36.7047,36.8256,11400.0
2018-02-07 15:15:00,39.61,39.62,39.57,39.58,14352.0,36.8442,36.8535,36.807,36.8163,14352.0
2018-02-07 15:20:00,39.59,39.64,39.56,39.58,17836.0,36.8256,36.8721,36.7977,36.8163,17836.0
2018-02-07 15:25:00,39.57,39.66,39.57,39.59,22480.0,36.807,36.8907,36.807,36.8256,22480.0
2018-02-07 15:30:00,39.62,39.62,39.54,39.57,13316.0,36.8535,36.8535,36.7791,36.807,13316.0
2018-02-07 15:35:00,39.57,39.63,39.57,39.59,21536.0,36.807,36.8628,36.807,36.8256,21536.0
2018-02-07 15:40:00,39.6,39.64,39.57,39.57,28008.0,36.8349,36.8721,36.807,36.807,28008.0
2018-02-07 15:45:00,39.58,39.58,39.33,39.36,42716.0,36.8163,36.8163,36.5838,36.6117,42716.0
2018-02-07 15:50:00,39.36,39.38,39.25,39.29,81048.0,36.6117,36.6303,36.5094,36.5466,81048.0
2018-02-07 15:55:00,39.29,39.31,39.15,39.15,149252.0,36.5466,36.5652,36.4163,36.4163,149252.0
2018-02-08 09:30:00,39.02,39.2,38.92,38.95,40752.0,36.2954,36.4628,36.2024,36.2303,40752.0
2018-02-08 09:35:00,39.05,39.07,38.99,39.03,4400.0,36.3233,36.3419,36.2675,36.3047,4400.0
2018-02-08 09:40:00,39.06,39.09,38.96,38.96,13308.0,36.3326,36.3605,36.2396,36.2396,13308.0
2018-02-08 09:45:00,39.07,39.15,38.87,38.91,21608.0,36.3419,36.4163,36.1559,36.1931,21608.0
2018-02-08 09:50:00,38.9,39.02,38.89,39.02,14512.0,36.1838,36.2954,36.1745,36.2954,14512.0
2018-02-08 09:55:00,38.95,39.07,38.95,38.97,2400.0,36.2303,36.3419,36.2303,36.2489,2400.0
2018-02-08 10:00:00,38.97,38.97,38.87,38.92,5996.0,36.2489,36.2489,36.1559,36.2024,5996.0
2018-02-08 10:05:00,38.93,38.97,38.91,38.97,9644.0,36.2117,36.2489,36.1931,36.2489,9644.0
2018-02-08 10:10:00,38.93,38.93,38.82,38.82,4400.0,36.2117,36.2117,36.1094,36.1094,4400.0
2018-02-08 10:15:00,38.87,38.87,38.75,38.75,11916.0,36.1559,36.1559,36.0443,36.0443,11916.0
2018-02-08 10:20:00,38.73,38.74,38.66,38.74,8400.0,36.0257,36.035,35.9606,36.035,8400.0
2018-02-08 10:25:00,38.8,38.8,38.72,38.73,5200.0,36.0908,36.0908,36.0164,36.0257,5200.0
2018-02-08 10:30:00,38.73,38.8,38.72,38.8,15040.0,36.0257,36.0908,36.0164,36.0908,15040.0
2018-02-08 10:35:00,38.79,38.8,38.74,38.77,6800.0,36.0815,36.0908,36.035,36.0629,6800.0
2018-02-08 10:40:00,38.81,38.82,38.74,38.74,3004.0,36.1001,36.1094,36.035,36.035,3004.0
2018-02-08 10:45:00,38.73,38.74,38.65,38.65,56480.0,36.0257,36.035,35.9512,35.9512,56480.0
2018-02-08 10:50:00,38.69,38.71,38.58,38.66,22400.0,35.9885,36.0071,35.8861,35.9606,22400.0
2018-02-08 10:55:00,38.6,38.71,38.6,38.7,13524.0,35.9047,36.0071,35.9047,35.9978,13524.0
2018-02-08 11:00:00,38.67,38.74,38.65,38.74,4972.0,35.9699,36.035,35.9512,36.035,4972.0
2018-02-08 11:05:00,38.76,38.8,38.69,38.71,9400.0,36.0536,36.0908,35.9885,36.0071,9400.0
2018-02-08 11:10:00,38.66,38.72,38.63,38.67,13456.0,35.9606,36.0164,35.9326,35.9699,13456.0
2018-02-08 11:15:00,38.64,38.66,38.59,38.61,6800.0,35.9419,35.9606,35.8954,35.914,6800.0
2018-02-08 11:20:00,38.57,38.57,38.52,38.54,5200.0,35.8768,35.8768,35.8303,35.8489,5200.0
2018-02-08 11:25:00,38.57,38.58,38.51,38.55,12168.0,35.8768,35.8861,35.821,35.8582,12168.0
2018-02-08 11:30:00,38.59,38.59,38.51,38.57,14240.0,35.8954,35.8954,35.821,35.8768,14240.0
2018-02-08 11:35:00,38.59,38.66,38.59,38.66,8920.0,35.8954,35.9606,35.8954,35.9606,8920.0
2018-02-08 11:40:00,38.63,38.63,38.55,38.57,9644.0,35.9326,35.9326,35.8582,35.8768,9644.0
2018-02-08 11:45:00,38.57,38.64,38.55,38.58,6800.0,35.8768,35.9419,35.8582,35.8861,6800.0
2018-02-08 11:50:00,38.59,38.79,38.59,38.73,14820.0,35.8954,36.0815,35.8954,36.0257,14820.0
2018-02-08 11:55:00,38.68,38.68,38.6,38.67,10004.0,35.9792,35.9792,35.9047,35.9699,10004.0
2018-02-08 12:00:00,38.67,38.67,38.66,38.66,3148.0,35.9699,35.9699,35.9606,35.9606,3148.0
2018-02-08 12:05:00,38.69,38.71,38.66,38.66,5600.0,35.9885,36.0071,35.9606,35.9606,5600.0
2018-02-08 12:10:00,38.62,38.67,38.62,38.67,2000.0,35.9233,35.9699,35.9233,35.9699,2000.0
2018-02-08 12:15:00,38.62,38.65,38.56,38.59,5600.0,35.9233,35.9512,35.8675,35.8954,5600.0
2018-02-08 12:20:00,38.51,38.57,38.38,38.4,16652.0,35.821,35.8768,35.7001,35.7187,16652.0
2018-02-08 12:25:00,38.37,38.4,38.33,38.39,9200.0,35.6908,35.7187,35.6536,35.7094,9200.0
2018-02-08 12:30:00,38.41,38.43,38.34,38.36,15984.0,35.728,35.7466,35.6629,35.6815,15984.0
2018-02-08 12:35:00,38.33,38.42,38.32,38.35,18916.0,35.6536,35.7373,35.6443,35.6722,18916.0
2018-02-08 12:40:00,38.38,38.54,38.38,38.43,14744.0,35.7001,35.8489,35.7001,35.7466,14744.0
2018-02-08 12:45:00,38.4,38.4,38.32,38.36,6328.0,35.7187,35.7187,35.6443,35.6815,6328.0
2018-02-08 12:50:00,38.34,38.34,38.18,38.22,6948.0,35.6629,35.6629,35.5141,35.5513,6948.0
2018-02-08 12:55:00,38.18,38.25,38.12,38.23,48176.0,35.5141,35.5792,35.4583,35.5606,48176.0
2018-02-08 13:00:00,38.21,38.27,38.17,38.24,13200.0,35.542,35.5978,35.5048,35.5699,13200.0
2018-02-08 13:05:00,38.24,38.33,38.16,38.31,16544.0,35.5699,35.6536,35.4955,35.635,16544.0
2018-02-08 13:10:00,38.32,38.35,38.28,38.29,12216.0,35.6443,35.6722,35.6071,35.6164,12216.0
2018-02-08 13:15:00,38.32,38.44,38.32,38.4,11600.0,35.6443,35.7559,35.6443,35.7187,11600.0
2018-02-08 13:20:00,38.4,38.41,38.32,38.39,5320.0,35.7187,35.728,35.6443,35.7094,5320.0
2018-02-08 13:25:00,38.38,38.38,38.24,38.24,4404.0,35.7001,35.7001,35.5699,35.5699,4404.0
2018-02-08 13:30:00,38.23,38.28,38.21,38.24,10800.0,35.5606,35.6071,35.542,35.5699,10800.0
2018-02-08 13:35:00,38.27,38.4,38.27,38.39,10812.0,35.5978,35.7187,35.5978,35.7094,10812.0
2018-02-08 13:40:00,38.44,38.47,38.34,38.44,14748.0,35.7559,35.7838,35.6629,35.7559,14748.0
2018-02-08 13:45:00,38.44,38.49,38.41,38.41,13880.0,35.7559,35.8024,35.728,35.728,13880.0
2018-02-08 13:50:00,38.42,38.49,38.39,38.49,8832.0,35.7373,35.8024,35.7094,35.8024,8832.0
2018-02-08 13:55:00,38.5,38.5,38.37,38.5,10380.0,35.8117,35.8117,35.6908,35.8117,10380.0
2018-02-08 14:00:00,38.44,38.44,38.2,38.27,11184.0,35.7559,35.7559,35.5327,35.5978,11184.0
2018-02-08 14:05:00,38.31,38.33,38.26,38.29,11396.0,35.635,35.6536,35.5885,35.6164,11396.0
2018-02-08 14:10:00,38.33,38.36,38.26,38.34,12808.0,35.6536,35.6815,35.5885,35.6629,12808.0
2018-02-08 14:15:00,38.34,38.39,38.3,38.38,6080.0,35.6629,35.7094,35.6257,35.7001,6080.0
2018-02-08 14:20:00,38.38,38.38,38.28,38.3,12000.0,35.7001,35.7001,35.6071,35.6257,12000.0
2018-02-08 14:25:00,38.32,38.32,38.13,38.19,25324.0,35.6443,35.6443,35.4676,35.5234,25324.0
2018-02-08 14:30:00,38.19,38.2,38.14,38.14,16116.0,35.5234,35.5327,35.4769,35.4769,16116.0
2018-02-08 14:35:00,38.14,38.16,38.09,38.15,40920.0,35.4769,35.4955,35.4304,35.4862,40920.0
2018-02-08 14:40:00,38.15,38.15,38.09,38.12,19392.0,35.4862,35.4862,35.4304,35.4583,19392.0
2018-02-08 14:45:00,38.11,38.19,38.1,38.15,17580.0,35.449,35.5234,35.4397,35.4862,17580.0
2018-02-08 14:50:00,38.16,38.16,38.0,38.0,26940.0,35.4955,35.4955,35.3466,35.3466,26940.0
2018-02-08 14:55:00,38.02,38.1,37.99,38.04,15760.0,35.3652,35.4397,35.3373,35.3838,15760.0
2018-02-08 15:00:00,38.06,38.12,38.02,38.08,26000.0,35.4024,35.4583,35.3652,35.421,26000.0
2018-02-08 15:05:00,38.09,38.09,37.93,37.93,14000.0,35.4304,35.4304,35.2815,35.2815,14000.0
2018-02-08 15:10:00,37.88,37.92,37.8,37.84,48368.0,35.235,35.2722,35.1606,35.1978,48368.0
2018-02-08 15:15:00,37.85,37.88,37.79,37.79,36608.0,35.2071,35.235,35.1513,35.1513,36608.0
2018-02-08 15:20:00,37.81,37.86,37.76,37.82,40900.0,35.1699,35.2164,35.1234,35.1792,40900.0
2018-02-08 15:25:00,37.84,37.96,37.84,37.9,84072.0,35.1978,35.3094,35.1978,35.2536,84072.0
2018-02-08 15:30:00,37.87,37.89,37.71,37.71,60616.0,35.2257,35.2443,35.0769,35.0769,60616.0
2018-02-08 15:35:00,37.71,37.73,37.63,37.68,66752.0,35.0769,35.0955,35.0025,35.049,66752.0
2018-02-08 15:40:00,37.67,37.8,37.63,37.79,62544.0,35.0397,35.1606,35.0025,35.1513,62544.0
2018-02-08 15:45:00,37.82,37.82,37.62,37.65,128972.0,35.1792,35.1792,34.9932,35.0211,128972.0
2018-02-08 15:50:00,37.63,37.65,37.55,37.59,117944.0,35.0025,35.0211,34.9281,34.9653,117944.0
2018-02-08 15:55:00,37.59,37.6,37.31,37.33,253236.0,34.9653,34.9746,34.7048,34.7234,253236.0
2018-02-09 09:30:00,37.7,37.86,37.57,37.75,65892.0,35.0676,35.2164,34.9467,35.1141,65892.0
2018-02-09 09:35:00,37.68,37.7,37.58,37.65,11808.0,35.049,35.0676,34.956,35.0211,11808.0
2018-02-09 09:40:00,37.65,37.7,37.48,37.62,33816.0,35.0211,35.0676,34.8629,34.9932,33816.0
2018-02-09 09:45:00,37.65,38.07,37.62,37.96,162832.0,35.0211,35.4117,34.9932,35.3094,162832.0
2018-02-09 09:50:00,37.97,38.05,37.91,38.05,36624.0,35.3187,35.3931,35.2629,35.3931,36624.0
2018-02-09 09:55:00,38.05,38.09,37.81,37.82,30432.0,35.3931,35.4304,35.1699,35.1792,30432.0
2018-02-09 10:00:00,37.85,37.97,37.8,37.8,26528.0,35.2071,35.3187,35.1606,35.1606,26528.0
2018-02-09 10:05:00,37.76,37.88,37.74,37.85,15796.0,35.1234,35.235,35.1048,35.2071,15796.0
2018-02-09 10:10:00,37.81,37.85,37.77,37.78,14800.0,35.1699,35.2071,35.1327,35.142,14800.0
2018-02-09 10:15:00,37.72,37.83,37.66,37.82,38644.0,35.0862,35.1885,35.0304,35.1792,38644.0
2018-02-09 10:20:00,37.83,37.83,37.75,37.77,9728.0,35.1885,35.1885,35.1141,35.1327,9728.0
2018-02-09 10:25:00,37.81,37.89,37.79,37.82,19600.0,35.1699,35.2443,35.1513,35.1792,19600.0
2018-02-09 10:30:00,37.78,37.8,37.73,37.76,27876.0,35.142,35.1606,35.0955,35.1234,27876.0
2018-02-09 10:35:00,37.73,37.76,37.57,37.57,10412.0,35.0955,35.1234,34.9467,34.9467,10412.0
2018-02-09 10:40:00,37.58,37.61,37.48,37.48,15676.0,34.956,34.9839,34.8629,34.8629,15676.0
2018-02-09 10:45:00,37.51,37.55,37.26,37.31,33720.0,34.8908,34.9281,34.6583,34.7048,33720.0
2018-02-09 10:50:00,37.3,37.6,37.3,37.59,20008.0,34.6955,34.9746,34.6955,34.9653,20008.0
2018-02-09 10:55:00,37.62,37.7,37.54,37.56,37620.0,34.9932,35.0676,34.9188,34.9374,37620.0
2018-02-09 11:00:00,37.52,37.64,37.48,37.6,20128.0,34.9002,35.0118,34.8629,34.9746,20128.0
2018-02-09 11:05:00,37.62,37.62,37.5,37.51,21788.0,34.9932,34.9932,34.8815,34.8908,21788.0
2018-02-09 11:10:00,37.51,37.56,37.49,37.49,24288.0,34.8908,34.9374,34.8722,34.8722,24288.0
2018-02-09 11:15:00,37.47,37.47,37.36,37.42,26268.0,34.8536,34.8536,34.7513,34.8071,26268.0
2018-02-09 11:20:00,37.45,37.48,37.39,37.39,14088.0,34.835,34.8629,34.7792,34.7792,14088.0
2018-02-09 11:25:00,37.41,37.42,37.35,37.4,40896.0,34.7978,34.8071,34.742,34.7885,40896.0
2018-02-09 11:30:00,37.4,37.45,37.39,37.45,19880.0,34.7885,34.835,34.7792,34.835,19880.0
2018-02-09 11:35:00,37.47,37.57,37.44,37.51,28480.0,34.8536,34.9467,34.8257,34.8908,28480.0
2018-02-09 11:40:00,37.51,37.56,37.48,37.5,39932.0,34.8908,34.9374,34.8629,34.8815,39932.0
2018-02-09 11:45:00,37.5,37.53,37.46,37.48,35588.0,34.8815,34.9095,34.8443,34.8629,35588.0
2018-02-09 11:50:00,37.48,37.48,37.4,37.42,21600.0,34.8629,34.8629,34.7885,34.8071,21600.0
2018-02-09 11:55:00,37.43,37.45,37.37,37.37,111600.0,34.8164,34.835,34.7606,34.7606,111600.0
2018-02-09 12:00:00,37.36,37.43,37.35,37.39,20000.0,34.7513,34.8164,34.742,34.7792,20000.0
2018-02-09 12:05:00,37.31,37.35,37.14,37.18,47620.0,34.7048,34.742,34.5467,34.5839,47620.0
2018-02-09 12:10:00,37.17,37.27,37.14,37.15,17956.0,34.5746,34.6676,34.5467,34.556,17956.0
2018-02-09 12:15:00,37.19,37.21,37.13,37.2,23700.0,34.5932,34.6118,34.5374,34.6025,23700.0
2018-02-09 12:20:00,37.23,37.38,37.22,37.31,26200.0,34.6304,34.7699,34.6211,34.7048,26200.0
2018-02-09 12:25:00,37.27,37.27,37.08,37.1,34492.0,34.6676,34.6676,34.4909,34.5095,34492.0
2018-02-09 12:30:00,37.06,37.19,37.06,37.18,23000.0,34.4723,34.5932,34.4723,34.5839,23000.0
2018-02-09 12:35:00,37.16,37.16,37.04,37.09,18064.0,34.5653,34.5653,34.4537,34.5002,18064.0
2018-02-09 12:40:00,37.08,37.09,37.01,37.03,21596.0,34.4909,34.5002,34.4258,34.4444,21596.0
2018-02-09 12:45:00,37.01,37.08,36.99,37.01,23848.0,34.4258,34.4909,34.4072,34.4258,23848.0
2018-02-09 12:50:00,37.04,37.13,37.04,37.11,10836.0,34.4537,34.5374,34.4537,34.5188,10836.0
2018-02-09 12:55:00,37.13,37.37,37.13,37.37,31776.0,34.5374,34.7606,34.5374,34.7606,31776.0
2018-02-09 13:00:00,37.35,37.37,37.2,37.21,17472.0,34.742,34.7606,34.6025,34.6118,17472.0
2018-02-09 13:05:00,37.24,37.25,37.13,37.17,24600.0,34.6397,34.649,34.5374,34.5746,24600.0
2018-02-09 13:10:00,37.14,37.15,37.01,37.05,14236.0,34.5467,34.556,34.4258,34.463,14236.0
2018-02-09 13:15:00,37.08,37.13,37.06,37.13,15296.0,34.4909,34.5374,34.4723,34.5374,15296.0
2018-02-09 13:20:00,37.16,37.18,36.93,37.0,18260.0,34.5653,34.5839,34.3513,34.4165,18260.0
2018-02-09 13:25:00,36.96,37.01,36.85,36.97,49528.0,34.3793,34.4258,34.2769,34.3886,49528.0
2018-02-09 13:30:00,36.93,37.01,36.92,36.93,15804.0,34.3513,34.4258,34.342,34.3513,15804.0
2018-02-09 13:35:00,36.97,36.99,36.85,36.89,11396.0,34.3886,34.4072,34.2769,34.3141,11396.0
2018-02-09 13:40:00,36.89,37.01,36.86,36.99,26592.0,34.3141,34.4258,34.2862,34.4072,26592.0
2018-02-09 13:45:00,37.01,37.1,37.01,37.08,19792.0,34.4258,34.5095,34.4258,34.4909,19792.0
2018-02-09 13:50:00,37.12,37.21,37.12,37.18,11600.0,34.5281,34.6118,34.5281,34.5839,11600.0
2018-02-09 13:55:00,37.22,37.31,37.18,37.2,16328.0,34.6211,34.7048,34.5839,34.6025,16328.0
2018-02-09 14:00:00,37.15,37.49,37.15,37.49,29192.0,34.556,34.8722,34.556,34.8722,29192.0
2018-02-09 14:05:00,37.42,37.5,37.38,37.45,39176.0,34.8071,34.8815,34.7699,34.835,39176.0
2018-02-09 14:10:00,37.51,37.68,37.5,37.59,77088.0,34.8908,35.049,34.8815,34.9653,77088.0
2018-02-09 14:15:00,37.61,37.77,37.57,37.71,16848.0,34.9839,35.1327,34.9467,35.0769,16848.0
2018-02-09 14:20:00,37.72,37.81,37.67,37.8,15220.0,35.0862,35.1699,35.0397,35.1606,15220.0
2018-02-09 14:25:00,37.86,37.86,37.62,37.62,4400.0,35.2164,35.2164,34.9932,34.9932,4400.0
2018-02-09 14:30:00,37.6,37.64,37.56,37.6,15068.0,34.9746,35.0118,34.9374,34.9746,15068.0
2018-02-09 14:35:00,37.55,37.63,37.5,37.59,22524.0,34.9281,35.0025,34.8815,34.9653,22524.0
2018-02-09 14:40:00,37.63,37.7,37.57,37.67,26000.0,35.0025,35.0676,34.9467,35.0397,26000.0
2018-02-09 14:45:00,37.68,37.79,37.66,37.69,45088.0,35.049,35.1513,35.0304,35.0583,45088.0
2018-02-09 14:50:00,37.69,37.79,37.69,37.75,23056.0,35.0583,35.1513,35.0583,35.1141,23056.0
2018-02-09 14:55:00,37.76,37.76,37.58,37.58,38964.0,35.1234,35.1234,34.956,34.956,38964.0
2018-02-09 15:00:00,37.59,37.59,37.45,37.49,30656.0,34.9653,34.9653,34.835,34.8722,30656.0
2018-02-09 15:05:00,37.48,37.49,37.37,37.39,32816.0,34.8629,34.8722,34.7606,34.7792,32816.0
2018-02-09 15:10:00,37.37,37.54,37.34,37.54,34772.0,34.7606,34.9188,34.7327,34.9188,34772.0
2018-02-09 15:15:00,37.59,37.65,37.54,37.58,21412.0,34.9653,35.0211,34.9188,34.956,21412.0
2018-02-09 15:20:00,37.64,37.76,37.59,37.6,41000.0,35.0118,35.1234,34.9653,34.9746,41000.0
2018-02-09 15:25:00,37.57,37.75,37.55,37.69,53932.0,34.9467,35.1141,34.9281,35.0583,53932.0
2018-02-09 15:30:00,37.69,37.87,37.67,37.83,75772.0,35.0583,35.2257,35.0397,35.1885,75772.0
2018-02-09 15:35:00,37.87,37.91,37.78,37.89,64760.0,35.2257,35.2629,35.142,35.2443,64760.0
2018-02-09 15:40:00,37.89,38.16,37.88,38.12,85212.0,35.2443,35.4955,35.235,35.4583,85212.0
2018-02-09 15:45:00,38.15,38.36,38.14,38.3,86788.0,35.4862,35.6815,35.4769,35.6257,86788.0
2018-02-09 15:50:00,38.41,38.52,38.35,38.36,137232.0,35.728,35.8303,35.6722,35.6815,137232.0
2018-02-09 15:55:00,38.37,38.44,38.13,38.15,217716.0,35.6908,35.7559,35.4676,35.4862,217716.0
2018-02-12 09:30:00,38.36,38.54,38.24,38.38,64848.0,35.6815,35.8489,35.5699,35.7001,64848.0
2018-02-12 09:35:00,38.51,38.56,38.4,38.4,20284.0,35.821,35.8675,35.7187,35.7187,20284.0
2018-02-12 09:40:00,38.42,38.48,38.38,38.47,18800.0,35.7373,35.7931,35.7001,35.7838,18800.0
2018-02-12 09:45:00,38.43,38.51,38.32,38.35,15720.0,35.7466,35.821,35.6443,35.6722,15720.0
2018-02-12 09:50:00,38.36,38.38,38.32,38.32,4800.0,35.6815,35.7001,35.6443,35.6443,4800.0
2018-02-12 09:55:00,38.3,38.45,38.3,38.32,21600.0,35.6257,35.7652,35.6257,35.6443,21600.0
2018-02-12 10:00:00,38.35,38.49,38.35,38.49,11448.0,35.6722,35.8024,35.6722,35.8024,11448.0
2018-02-12 10:05:00,38.46,38.47,38.32,38.34,43836.0,35.7745,35.7838,35.6443,35.6629,43836.0
2018-02-12 10:10:00,38.31,38.31,38.22,38.26,3600.0,35.635,35.635,35.5513,35.5885,3600.0
2018-02-12 10:15:00,38.24,38.27,38.2,38.2,5600.0,35.5699,35.5978,35.5327,35.5327,5600.0
2018-02-12 10:20:00,38.15,38.24,38.11,38.15,8800.0,35.4862,35.5699,35.449,35.4862,8800.0
2018-02-12 10:25:00,38.14,38.3,38.13,38.3,10000.0,35.4769,35.6257,35.4676,35.6257,10000.0
2018-02-12 10:30:00,38.27,38.28,38.12,38.25,18604.0,35.5978,35.6071,35.4583,35.5792,18604.0
2018-02-12 10:35:00,38.31,38.35,38.29,38.3,6800.0,35.635,35.6722,35.6164,35.6257,6800.0
2018-02-12 10:40:00,38.28,38.28,38.22,38.27,3200.0,35.6071,35.6071,35.5513,35.5978,3200.0
2018-02-12 10:45:00,38.24,38.33,38.22,38.31,7468.0,35.5699,35.6536,35.5513,35.635,7468.0
2018-02-12 10:50:00,38.35,38.37,38.26,38.28,6000.0,35.6722,35.6908,35.5885,35.6071,6000.0
2018-02-12 10:55:00,38.23,38.33,38.23,38.3,9960.0,35.5606,35.6536,35.5606,35.6257,9960.0
2018-02-12 11:00:00,38.32,38.32,38.14,38.23,11496.0,35.6443,35.6443,35.4769,35.5606,11496.0
2018-02-12 11:05:00,38.23,38.32,38.23,38.29,5112.0,35.5606,35.6443,35.5606,35.6164,5112.0
2018-02-12 11:10:00,38.28,38.36,38.22,38.32,13816.0,35.6071,35.6815,35.5513,35.6443,13816.0
2018-02-12 11:15:00,38.34,38.34,38.27,38.33,9232.0,35.6629,35.6629,35.5978,35.6536,9232.0
2018-02-12 11:20:00,38.33,38.41,38.31,38.4,16600.0,35.6536,35.728,35.635,35.7187,16600.0
2018-02-12 11:25:00,38.38,38.41,38.36,38.4,7924.0,35.7001,35.728,35.6815,35.7187,7924.0
2018-02-12 11:30:00,38.4,38.41,38.3,38.35,17600.0,35.7187,35.728,35.6257,35.6722,17600.0
2018-02-12 11:35:00,38.37,38.41,38.36,38.39,4000.0,35.6908,35.728,35.6815,35.7094,4000.0
2018-02-12 11:40:00,38.41,38.46,38.41,38.43,6800.0,35.728,35.7745,35.728,35.7466,6800.0
2018-02-12 11:45:00,38.44,38.47,38.43,38.47,6000.0,35.7559,35.7838,35.7466,35.7838,6000.0
2018-02-12 11:50:00,38.47,38.47,38.38,38.46,6800.0,35.7838,35.7838,35.7001,35.7745,6800.0
2018-02-12 11:55:00,38.47,38.55,38.47,38.53,3680.0,35.7838,35.8582,35.7838,35.8396,3680.0
2018-02-12 12:00:00,38.55,38.55,38.48,38.51,11200.0,35.8582,35.8582,35.7931,35.821,11200.0
2018-02-12 12:05:00,38.5,38.55,38.49,38.54,7600.0,35.8117,35.8582,35.8024,35.8489,7600.0
2018-02-12 12:10:00,38.53,38.6,38.51,38.6,4800.0,35.8396,35.9047,35.821,35.9047,4800.0
2018-02-12 12:15:00,38.61,38.64,38.6,38.64,2800.0,35.914,35.9419,35.9047,35.9419,2800.0
2018-02-12 12:20:00,38.63,38.63,38.57,38.6,6800.0,35.9326,35.9326,35.8768,35.9047,6800.0
2018-02-12 12:25:00,38.58,38.6,38.56,38.59,7924.0,35.8861,35.9047,35.8675,35.8954,7924.0
2018-02-12 12:30:00,38.54,38.56,38.52,38.55,5200.0,35.8489,35.8675,35.8303,35.8582,5200.0
2018-02-12 12:35:00,38.53,38.54,38.49,38.54,5200.0,35.8396,35.8489,35.8024,35.8489,5200.0
2018-02-12 12:40:00,38.56,38.56,38.51,38.51,2400.0,35.8675,35.8675,35.821,35.821,2400.0
2018-02-12 12:45:00,38.54,38.54,38.5,38.51,4400.0,35.8489,35.8489,35.8117,35.821,4400.0
2018-02-12 12:50:00,38.52,38.57,38.49,38.57,3884.0,35.8303,35.8768,35.8024,35.8768,3884.0
2018-02-12 12:55:00,38.57,38.57,38.52,38.52,7776.0,35.8768,35.8768,35.8303,35.8303,7776.0
2018-02-12 13:00:00,38.53,38.54,38.52,38.52,3200.0,35.8396,35.8489,35.8303,35.8303,3200.0
2018-02-12 13:05:00,38.49,38.49,38.44,38.44,4000.0,35.8024,35.8024,35.7559,35.7559,4000.0
2018-02-12 13:10:00,38.48,38.5,38.48,38.49,4000.0,35.7931,35.8117,35.7931,35.8024,4000.0
2018-02-12 13:15:00,38.5,38.52,38.48,38.5,7600.0,35.8117,35.8303,35.7931,35.8117,7600.0
2018-02-12 13:20:00,38.5,38.53,38.49,38.53,2400.0,35.8117,35.8396,35.8024,35.8396,2400.0
2018-02-12 13:25:00,38.52,38.56,38.5,38.54,4800.0,35.8303,35.8675,35.8117,35.8489,4800.0
2018-02-12 13:30:00,38.56,38.58,38.54,38.56,6800.0,35.8675,35.8861,35.8489,35.8675,6800.0
2018-02-12 13:35:00,38.58,38.63,38.58,38.63,16676.0,35.8861,35.9326,35.8861,35.9326,16676.0
2018-02-12 13:40:00,38.61,38.65,38.6,38.65,4800.0,35.914,35.9512,35.9047,35.9512,4800.0
2018-02-12 13:45:00,38.64,38.64,38.63,38.64,2400.0,35.9419,35.9419,35.9326,35.9419,2400.0
2018-02-12 13:50:00,38.66,38.77,38.66,38.77,8092.0,35.9606,36.0629,35.9606,36.0629,8092.0
2018-02-12 13:55:00,38.78,38.83,38.77,38.8,9200.0,36.0722,36.1187,36.0629,36.0908,9200.0
2018-02-12 14:00:00,38.81,38.81,38.73,38.73,4400.0,36.1001,36.1001,36.0257,36.0257,4400.0
2018-02-12 14:05:00,38.71,38.74,38.69,38.71,8896.0,36.0071,36.035,35.9885,36.0071,8896.0
2018-02-12 14:10:00,38.71,38.71,38.67,38.7,5800.0,36.0071,36.0071,35.9699,35.9978,5800.0
2018-02-12 14:15:00,38.69,38.72,38.64,38.64,12000.0,35.9885,36.0164,35.9419,35.9419,12000.0
2018-02-12 14:20:00,38.67,38.73,38.67,38.69,4000.0,35.9699,36.0257,35.9699,35.9885,4000.0
2018-02-12 14:25:00,38.67,38.82,38.67,38.8,12732.0,35.9699,36.1094,35.9699,36.0908,12732.0
2018-02-12 14:30:00,38.81,38.85,38.79,38.79,8540.0,36.1001,36.1373,36.0815,36.0815,8540.0
2018-02-12 14:35:00,38.79,38.83,38.79,38.81,4400.0,36.0815,36.1187,36.0815,36.1001,4400.0
2018-02-12 14:40:00,38.8,38.83,38.77,38.77,3600.0,36.0908,36.1187,36.0629,36.0629,3600.0
2018-02-12 14:45:00,38.74,38.76,38.69,38.72,7200.0,36.035,36.0536,35.9885,36.0164,7200.0
2018-02-12 14:50:00,38.7,38.71,38.66,38.71,2800.0,35.9978,36.0071,35.9606,36.0071,2800.0
2018-02-12 14:55:00,38.73,38.77,38.72,38.74,7892.0,36.0257,36.0629,36.0164,36.035,7892.0
2018-02-12 15:00:00,38.74,38.76,38.73,38.75,5200.0,36.035,36.0536,36.0257,36.0443,5200.0
2018-02-12 15:05:00,38.76,38.78,38.76,38.78,1600.0,36.0536,36.0722,36.0536,36.0722,1600.0
2018-02-12 15:10:00,38.75,38.85,38.71,38.85,17200.0,36.0443,36.1373,36.0071,36.1373,17200.0
2018-02-12 15:15:00,38.84,38.85,38.81,38.85,2800.0,36.128,36.1373,36.1001,36.1373,2800.0
2018-02-12 15:20:00,38.86,38.91,38.86,38.87,16000.0,36.1466,36.1931,36.1466,36.1559,16000.0
2018-02-12 15:25:00,38.88,38.88,38.82,38.85,13000.0,36.1652,36.1652,36.1094,36.1373,13000.0
2018-02-12 15:30:00,38.85,38.88,38.76,38.78,20416.0,36.1373,36.1652,36.0536,36.0722,20416.0
2018-02-12 15:35:00,38.79,38.8,38.66,38.72,17504.0,36.0815,36.0908,35.9606,36.0164,17504.0
2018-02-12 15:40:00,38.72,38.77,38.72,38.76,20416.0,36.0164,36.0629,36.0164,36.0536,20416.0
2018-02-12 15:45:00,38.75,38.75,38.55,38.59,34088.0,36.0443,36.0443,35.8582,35.8954,34088.0
2018-02-12 15:50:00,38.59,38.7,38.59,38.63,41772.0,35.8954,35.9978,35.8954,35.9326,41772.0
2018-02-12 15:55:00,38.66,38.66,38.56,38.6,81828.0,35.9606,35.9606,35.8675,35.9047,81828.0
2018-02-13 09:30:00,38.42,38.42,38.3,38.34,16356.0,35.7373,35.7373,35.6257,35.6629,16356.0
2018-02-13 09:35:00,38.35,38.58,38.26,38.58,10976.0,35.6722,35.8861,35.5885,35.8861,10976.0
2018-02-13 09:40:00,38.48,38.49,38.33,38.36,15932.0,35.7931,35.8024,35.6536,35.6815,15932.0
2018-02-13 09:45:00,38.45,38.45,38.33,38.36,2800.0,35.7652,35.7652,35.6536,35.6815,2800.0
2018-02-13 09:50:00,38.31,38.34,38.3,38.3,4000.0,35.635,35.6629,35.6257,35.6257,4000.0
2018-02-13 09:55:00,38.3,38.32,38.25,38.32,4800.0,35.6257,35.6443,35.5792,35.6443,4800.0
2018-02-13 10:00:00,38.37,38.39,38.26,38.28,8548.0,35.6908,35.7094,35.5885,35.6071,8548.0
2018-02-13 10:05:00,38.31,38.35,38.3,38.31,3200.0,35.635,35.6722,35.6257,35.635,3200.0
2018-02-13 10:10:00,38.33,38.41,38.33,38.36,8800.0,35.6536,35.728,35.6536,35.6815,8800.0
2018-02-13 10:15:00,38.38,38.38,38.33,38.33,4820.0,35.7001,35.7001,35.6536,35.6536,4820.0
2018-02-13 10:20:00,38.36,38.44,38.35,38.44,11440.0,35.6815,35.7559,35.6722,35.7559,11440.0
2018-02-13 10:25:00,38.42,38.48,38.41,38.44,13600.0,35.7373,35.7931,35.728,35.7559,13600.0
2018-02-13 10:30:00,38.45,38.5,38.42,38.43,17864.0,35.7652,35.8117,35.7373,35.7466,17864.0
2018-02-13 10:35:00,38.44,38.51,38.44,38.51,8800.0,35.7559,35.821,35.7559,35.821,8800.0
2018-02-13 10:40:00,38.53,38.54,38.47,38.47,4400.0,35.8396,35.8489,35.7838,35.7838,4400.0
2018-02-13 10:45:00,38.47,38.56,38.47,38.56,6400.0,35.7838,35.8675,35.7838,35.8675,6400.0
2018-02-13 10:50:00,38.58,38.58,38.56,38.56,1600.0,35.8861,35.8861,35.8675,35.8675,1600.0
2018-02-13 10:55:00,38.56,38.6,38.55,38.55,3408.0,35.8675,35.9047,35.8582,35.8582,3408.0
2018-02-13 11:00:00,38.57,38.57,38.5,38.52,7600.0,35.8768,35.8768,35.8117,35.8303,7600.0
2018-02-13 11:05:00,38.51,38.51,38.49,38.49,2000.0,35.821,35.821,35.8024,35.8024,2000.0
2018-02-13 11:10:00,38.53,38.54,38.53,38.54,1600.0,35.8396,35.8489,35.8396,35.8489,1600.0
2018-02-13 11:15:00,38.51,38.51,38.48,38.48,3600.0,35.821,35.821,35.7931,35.7931,3600.0
2018-02-13 11:20:00,38.54,38.57,38.51,38.54,4400.0,35.8489,35.8768,35.821,35.8489,4400.0
2018-02-13 11:25:00,38.53,38.53,38.49,38.52,3600.0,35.8396,35.8396,35.8024,35.8303,3600.0
2018-02-13 11:30:00,38.54,38.54,38.46,38.46,2800.0,35.8489,35.8489,35.7745,35.7745,2800.0
2018-02-13 11:35:00,38.5,38.52,38.5,38.52,3552.0,35.8117,35.8303,35.8117,35.8303,3552.0
2018-02-13 11:40:00,38.54,38.57,38.51,38.54,4800.0,35.8489,35.8768,35.821,35.8489,4800.0
2018-02-13 11:45:00,38.58,38.61,38.58,38.6,10800.0,35.8861,35.914,35.8861,35.9047,10800.0
2018-02-13 11:50:00,38.62,38.62,38.59,38.59,8220.0,35.9233,35.9233,35.8954,35.8954,8220.0
2018-02-13 11:55:00,38.63,38.65,38.61,38.65,2980.0,35.9326,35.9512,35.914,35.9512,2980.0
2018-02-13 12:00:00,38.61,38.67,38.53,38.63,14400.0,35.914,35.9699,35.8396,35.9326,14400.0
2018-02-13 12:05:00,38.6,38.6,38.56,38.57,2800.0,35.9047,35.9047,35.8675,35.8768,2800.0
2018-02-13 12:10:00,38.61,38.62,38.58,38.62,3200.0,35.914,35.9233,35.8861,35.9233,3200.0
2018-02-13 12:15:00,38.62,38.63,38.58,38.58,2400.0,35.9233,35.9326,35.8861,35.8861,2400.0
2018-02-13 12:20:00,38.61,38.64,38.61,38.64,1484.0,35.914,35.9419,35.914,35.9419,1484.0
2018-02-13 12:25:00,38.61,38.62,38.61,38.61,868.0,35.914,35.9233,35.914,35.914,868.0
2018-02-13 12:30:00,38.63,38.64,38.57,38.59,8000.0,35.9326,35.9419,35.8768,35.8954,8000.0
2018-02-13 12:35:00,38.58,38.6,38.54,38.56,16264.0,35.8861,35.9047,35.8489,35.8675,16264.0
2018-02-13 12:40:00,38.56,38.56,38.56,38.56,0.0,35.8675,35.8675,35.8675,35.8675,0.0
2018-02-13 12:45:00,38.6,38.6,38.6,38.6,800.0,35.9047,35.9047,35.9047,35.9047,800.0
2018-02-13 12:50:00,38.62,38.64,38.62,38.62,2000.0,35.9233,35.9419,35.9233,35.9233,2000.0
2018-02-13 12:55:00,38.6,38.6,38.59,38.6,3600.0,35.9047,35.9047,35.8954,35.9047,3600.0
2018-02-13 13:00:00,38.63,38.65,38.6,38.63,6496.0,35.9326,35.9512,35.9047,35.9326,6496.0
2018-02-13 13:05:00,38.64,38.73,38.64,38.73,16672.0,35.9419,36.0257,35.9419,36.0257,16672.0
2018-02-13 13:10:00,38.74,38.8,38.73,38.8,4000.0,36.035,36.0908,36.0257,36.0908,4000.0
2018-02-13 13:15:00,38.77,38.85,38.77,38.85,3640.0,36.0629,36.1373,36.0629,36.1373,3640.0
2018-02-13 13:20:00,38.88,38.91,38.88,38.91,2000.0,36.1652,36.1931,36.1652,36.1931,2000.0
2018-02-13 13:25:00,38.91,38.92,38.86,38.86,9200.0,36.1931,36.2024,36.1466,36.1466,9200.0
2018-02-13 13:30:00,38.84,38.88,38.82,38.88,12040.0,36.128,36.1652,36.1094,36.1652,12040.0
2018-02-13 13:35:00,38.9,38.95,38.88,38.95,2800.0,36.1838,36.2303,36.1652,36.2303,2800.0
2018-02-13 13:40:00,38.96,38.97,38.93,38.96,15600.0,36.2396,36.2489,36.2117,36.2396,15600.0
2018-02-13 13:45:00,38.94,38.95,38.92,38.93,6000.0,36.221,36.2303,36.2024,36.2117,6000.0
2018-02-13 13:50:00,38.93,38.93,38.88,38.88,4800.0,36.2117,36.2117,36.1652,36.1652,4800.0
2018-02-13 13:55:00,38.86,38.86,38.85,38.86,6924.0,36.1466,36.1466,36.1373,36.1466,6924.0
2018-02-13 14:00:00,38.92,38.93,38.91,38.93,1200.0,36.2024,36.2117,36.1931,36.2117,1200.0
2018-02-13 14:05:00,38.94,38.98,38.94,38.96,3200.0,36.221,36.2582,36.221,36.2396,3200.0
2018-02-13 14:10:00,38.95,39.04,38.95,39.04,2000.0,36.2303,36.314,36.2303,36.314,2000.0
2018-02-13 14:15:00,39.04,39.04,39.0,39.01,2800.0,36.314,36.314,36.2768,36.2861,2800.0
2018-02-13 14:20:00,39.01,39.03,38.99,39.0,6292.0,36.2861,36.3047,36.2675,36.2768,6292.0
2018-02-13 14:25:00,38.98,39.0,38.97,38.97,2400.0,36.2582,36.2768,36.2489,36.2489,2400.0
2018-02-13 14:30:00,38.94,38.96,38.92,38.94,6600.0,36.221,36.2396,36.2024,36.221,6600.0
2018-02-13 14:35:00,38.95,38.96,38.95,38.95,3804.0,36.2303,36.2396,36.2303,36.2303,3804.0
2018-02-13 14:40:00,38.95,38.97,38.95,38.97,2704.0,36.2303,36.2489,36.2303,36.2489,2704.0
2018-02-13 14:45:00,38.94,38.97,38.93,38.97,7200.0,36.221,36.2489,36.2117,36.2489,7200.0
2018-02-13 14:50:00,38.99,39.02,38.99,39.02,3200.0,36.2675,36.2954,36.2675,36.2954,3200.0
2018-02-13 14:55:00,38.99,39.0,38.99,38.99,2800.0,36.2675,36.2768,36.2675,36.2675,2800.0
2018-02-13 15:00:00,39.03,39.03,38.97,39.02,10312.0,36.3047,36.3047,36.2489,36.2954,10312.0
2018-02-13 15:05:00,38.98,39.02,38.96,39.0,14096.0,36.2582,36.2954,36.2396,36.2768,14096.0
2018-02-13 15:10:00,38.99,39.03,38.97,39.03,3600.0,36.2675,36.3047,36.2489,36.3047,3600.0
2018-02-13 15:15:00,39.01,39.02,39.01,39.01,4996.0,36.2861,36.2954,36.2861,36.2861,4996.0
2018-02-13 15:20:00,39.02,39.13,39.01,39.1,38872.0,36.2954,36.3977,36.2861,36.3698,38872.0
2018-02-13 15:25:00,39.11,39.15,39.1,39.13,28412.0,36.3791,36.4163,36.3698,36.3977,28412.0
2018-02-13 15:30:00,39.13,39.13,39.07,39.07,20672.0,36.3977,36.3977,36.3419,36.3419,20672.0
2018-02-13 15:35:00,39.1,39.12,39.09,39.12,12900.0,36.3698,36.3884,36.3605,36.3884,12900.0
2018-02-13 15:40:00,39.11,39.11,39.03,39.06,33696.0,36.3791,36.3791,36.3047,36.3326,33696.0
2018-02-13 15:45:00,39.06,39.11,39.05,39.09,18676.0,36.3326,36.3791,36.3233,36.3605,18676.0
2018-02-13 15:50:00,39.1,39.14,39.09,39.09,38452.0,36.3698,36.407,36.3605,36.3605,38452.0
2018-02-13 15:55:00,39.1,39.1,38.99,39.02,88980.0,36.3698,36.3698,36.2675,36.2954,88980.0
2018-02-14 09:30:00,38.72,38.78,38.64,38.78,26992.0,36.0164,36.0722,35.9419,36.0722,26992.0
2018-02-14 09:35:00,38.75,38.99,38.71,38.92,54840.0,36.0443,36.2675,36.0071,36.2024,54840.0
2018-02-14 09:40:00,38.92,39.17,38.88,39.17,20700.0,36.2024,36.4349,36.1652,36.4349,20700.0
2018-02-14 09:45:00,39.14,39.14,38.92,39.1,53100.0,36.407,36.407,36.2024,36.3698,53100.0
2018-02-14 09:50:00,39.11,39.31,39.09,39.26,25012.0,36.3791,36.5652,36.3605,36.5187,25012.0
2018-02-14 09:55:00,39.3,39.44,39.22,39.38,84312.0,36.5559,36.6861,36.4814,36.6303,84312.0
2018-02-14 10:00:00,39.39,39.47,39.26,39.33,34216.0,36.6396,36.714,36.5187,36.5838,34216.0
2018-02-14 10:05:00,39.25,39.35,39.22,39.34,16800.0,36.5094,36.6024,36.4814,36.5931,16800.0
2018-02-14 10:10:00,39.4,39.45,39.35,39.42,24184.0,36.6489,36.6954,36.6024,36.6675,24184.0
2018-02-14 10:15:00,39.43,39.5,39.36,39.47,48600.0,36.6768,36.7419,36.6117,36.714,48600.0
2018-02-14 10:20:00,39.44,39.54,39.44,39.49,60628.0,36.6861,36.7791,36.6861,36.7326,60628.0
2018-02-14 10:25:00,39.48,39.5,39.39,39.5,92444.0,36.7233,36.7419,36.6396,36.7419,92444.0
2018-02-14 10:30:00,39.5,39.63,39.48,39.59,125048.0,36.7419,36.8628,36.7233,36.8256,125048.0
2018-02-14 10:35:00,39.6,39.63,39.51,39.63,83244.0,36.8349,36.8628,36.7512,36.8628,83244.0
2018-02-14 10:40:00,39.61,39.61,39.55,39.56,26400.0,36.8442,36.8442,36.7884,36.7977,26400.0
2018-02-14 10:45:00,39.6,39.6,39.54,39.57,21200.0,36.8349,36.8349,36.7791,36.807,21200.0
2018-02-14 10:50:00,39.57,39.59,39.54,39.56,9600.0,36.807,36.8256,36.7791,36.7977,9600.0
2018-02-14 10:55:00,39.54,39.62,39.52,39.56,83396.0,36.7791,36.8535,36.7605,36.7977,83396.0
2018-02-14 11:00:00,39.53,39.59,39.43,39.49,101996.0,36.7698,36.8256,36.6768,36.7326,101996.0
2018-02-14 11:05:00,39.47,39.51,39.43,39.49,4800.0,36.714,36.7512,36.6768,36.7326,4800.0
2018-02-14 11:10:00,39.47,39.56,39.44,39.56,11300.0,36.714,36.7977,36.6861,36.7977,11300.0
2018-02-14 11:15:00,39.6,39.6,39.55,39.57,2628.0,36.8349,36.8349,36.7884,36.807,2628.0
2018-02-14 11:20:00,39.55,39.55,39.47,39.48,7492.0,36.7884,36.7884,36.714,36.7233,7492.0
2018-02-14 11:25:00,39.47,39.5,39.45,39.48,13204.0,36.714,36.7419,36.6954,36.7233,13204.0
2018-02-14 11:30:00,39.5,39.51,39.47,39.51,10480.0,36.7419,36.7512,36.714,36.7512,10480.0
2018-02-14 11:35:00,39.51,39.57,39.46,39.57,31836.0,36.7512,36.807,36.7047,36.807,31836.0
2018-02-14 11:40:00,39.57,39.76,39.57,39.76,15288.0,36.807,36.9837,36.807,36.9837,15288.0
2018-02-14 11:45:00,39.74,39.77,39.58,39.58,137128.0,36.9651,36.993,36.8163,36.8163,137128.0
2018-02-14 11:50:00,39.53,39.59,39.52,39.59,11940.0,36.7698,36.8256,36.7605,36.8256,11940.0
2018-02-14 11:55:00,39.58,39.69,39.56,39.69,62680.0,36.8163,36.9186,36.7977,36.9186,62680.0
2018-02-14 12:00:00,39.62,39.79,39.62,39.79,34908.0,36.8535,37.0116,36.8535,37.0116,34908.0
2018-02-14 12:05:00,39.79,39.82,39.69,39.69,41652.0,37.0116,37.0396,36.9186,36.9186,41652.0
2018-02-14 12:10:00,39.65,39.69,39.64,39.68,6800.0,36.8814,36.9186,36.8721,36.9093,6800.0
2018-02-14 12:15:00,39.67,39.69,39.65,39.69,15192.0,36.9,36.9186,36.8814,36.9186,15192.0
2018-02-14 12:20:00,39.69,39.69,39.65,39.65,4196.0,36.9186,36.9186,36.8814,36.8814,4196.0
2018-02-14 12:25:00,39.65,39.79,39.65,39.76,30160.0,36.8814,37.0116,36.8814,36.9837,30160.0
2018-02-14 12:30:00,39.77,39.79,39.75,39.77,12800.0,36.993,37.0116,36.9744,36.993,12800.0
2018-02-14 12:35:00,39.78,39.84,39.77,39.8,15040.0,37.0023,37.0582,36.993,37.0209,15040.0
2018-02-14 12:40:00,39.85,39.88,39.84,39.88,5700.0,37.0675,37.0954,37.0582,37.0954,5700.0
2018-02-14 12:45:00,39.85,39.88,39.8,39.8,26200.0,37.0675,37.0954,37.0209,37.0209,26200.0
2018-02-14 12:50:00,39.81,39.93,39.81,39.93,17168.0,37.0303,37.1419,37.0303,37.1419,17168.0
2018-02-14 12:55:00,39.9,39.96,39.89,39.96,12800.0,37.114,37.1698,37.1047,37.1698,12800.0
2018-02-14 13:00:00,39.92,40.04,39.92,40.04,19640.0,37.1326,37.2442,37.1326,37.2442,19640.0
2018-02-14 13:05:00,40.07,40.1,40.03,40.03,31600.0,37.2721,37.3,37.2349,37.2349,31600.0
2018-02-14 13:10:00,40.07,40.13,40.05,40.13,26180.0,37.2721,37.3279,37.2535,37.3279,26180.0
2018-02-14 13:15:00,40.13,40.16,40.1,40.13,40156.0,37.3279,37.3558,37.3,37.3279,40156.0
2018-02-14 13:20:00,40.1,40.17,40.1,40.17,8456.0,37.3,37.3651,37.3,37.3651,8456.0
2018-02-14 13:25:00,40.13,40.16,40.08,40.13,18040.0,37.3279,37.3558,37.2814,37.3279,18040.0
2018-02-14 13:30:00,40.13,40.21,40.13,40.21,16600.0,37.3279,37.4023,37.3279,37.4023,16600.0
2018-02-14 13:35:00,40.22,40.34,40.21,40.34,68148.0,37.4116,37.5232,37.4023,37.5232,68148.0
2018-02-14 13:40:00,40.34,40.34,40.28,40.33,25244.0,37.5232,37.5232,37.4674,37.5139,25244.0
2018-02-14 13:45:00,40.35,40.4,40.31,40.38,33932.0,37.5325,37.5791,37.4953,37.5605,33932.0
2018-02-14 13:50:00,40.39,40.39,40.33,40.38,32500.0,37.5698,37.5698,37.5139,37.5605,32500.0
2018-02-14 13:55:00,40.38,40.38,40.34,40.37,40520.0,37.5605,37.5605,37.5232,37.5511,40520.0
2018-02-14 14:00:00,40.37,40.41,40.31,40.37,27768.0,37.5511,37.5884,37.4953,37.5511,27768.0
2018-02-14 14:05:00,40.37,40.44,40.35,40.44,21672.0,37.5511,37.6163,37.5325,37.6163,21672.0
2018-02-14 14:10:00,40.45,40.58,40.45,40.58,52064.0,37.6256,37.7465,37.6256,37.7465,52064.0
2018-02-14 14:15:00,40.54,40.56,40.5,40.56,36696.0,37.7093,37.7279,37.6721,37.7279,36696.0
2018-02-14 14:20:00,40.58,40.89,40.57,40.8,126064.0,37.7465,38.0348,37.7372,37.9511,126064.0
2018-02-14 14:25:00,40.77,40.81,40.67,40.72,57716.0,37.9232,37.9604,37.8302,37.8767,57716.0
2018-02-14 14:30:00,40.72,40.77,40.67,40.67,48164.0,37.8767,37.9232,37.8302,37.8302,48164.0
2018-02-14 14:35:00,40.62,40.69,40.58,40.62,28252.0,37.7837,37.8488,37.7465,37.7837,28252.0
2018-02-14 14:40:00,40.59,40.68,40.59,40.65,14228.0,37.7558,37.8395,37.7558,37.8116,14228.0
2018-02-14 14:45:00,40.65,40.7,40.61,40.65,43460.0,37.8116,37.8581,37.7744,37.8116,43460.0
2018-02-14 14:50:00,40.66,40.69,40.64,40.68,16000.0,37.8209,37.8488,37.8023,37.8395,16000.0
2018-02-14 14:55:00,40.7,40.82,40.68,40.76,30516.0,37.8581,37.9697,37.8395,37.9139,30516.0
2018-02-14 15:00:00,40.76,40.84,40.76,40.84,23588.0,37.9139,37.9883,37.9139,37.9883,23588.0
2018-02-14 15:05:00,40.85,41.07,40.85,41.07,72708.0,37.9976,38.2023,37.9976,38.2023,72708.0
2018-02-14 15:10:00,41.06,41.1,40.99,41.02,199460.0,38.193,38.2302,38.1279,38.1558,199460.0
2018-02-14 15:15:00,41.02,41.11,41.02,41.1,177972.0,38.1558,38.2395,38.1558,38.2302,177972.0
2018-02-14 15:20:00,41.1,41.12,40.97,40.97,212408.0,38.2302,38.2488,38.1093,38.1093,212408.0
2018-02-14 15:25:00,40.97,41.0,40.85,40.85,72132.0,38.1093,38.1372,37.9976,37.9976,72132.0
2018-02-14 15:30:00,40.85,40.93,40.85,40.88,56800.0,37.9976,38.072,37.9976,38.0255,56800.0
2018-02-14 15:35:00,40.88,40.9,40.84,40.88,52796.0,38.0255,38.0441,37.9883,38.0255,52796.0
2018-02-14 15:40:00,40.89,40.93,40.89,40.9,75484.0,38.0348,38.072,38.0348,38.0441,75484.0
2018-02-14 15:45:00,40.9,41.02,40.88,41.01,129232.0,38.0441,38.1558,38.0255,38.1465,129232.0
2018-02-14 15:50:00,41.02,41.06,40.99,41.0,156820.0,38.1558,38.193,38.1279,38.1372,156820.0
2018-02-14 15:55:00,41.01,41.1,41.0,41.09,424836.0,38.1465,38.2302,38.1372,38.2209,424836.0
2018-02-15 09:30:00,41.31,41.37,41.16,41.16,56176.0,38.4255,38.4813,38.286,38.286,56176.0
2018-02-15 09:35:00,41.2,41.24,40.98,41.03,40576.0,38.3232,38.3604,38.1186,38.1651,40576.0
2018-02-15 09:40:00,41.01,41.01,40.84,40.88,10804.0,38.1465,38.1465,37.9883,38.0255,10804.0
2018-02-15 09:45:00,40.84,40.91,40.82,40.91,29956.0,37.9883,38.0534,37.9697,38.0534,29956.0
2018-02-15 09:50:00,40.89,41.08,40.89,41.01,38784.0,38.0348,38.2116,38.0348,38.1465,38784.0
2018-02-15 09:55:00,41.07,41.17,41.05,41.14,22800.0,38.2023,38.2953,38.1837,38.2674,22800.0
2018-02-15 10:00:00,41.16,41.18,41.09,41.13,26892.0,38.286,38.3046,38.2209,38.2581,26892.0
2018-02-15 10:05:00,41.13,41.17,41.03,41.03,90772.0,38.2581,38.2953,38.1651,38.1651,90772.0
2018-02-15 10:10:00,41.05,41.13,41.0,41.03,32936.0,38.1837,38.2581,38.1372,38.1651,32936.0
2018-02-15 10:15:00,41.03,41.09,41.02,41.04,79148.0,38.1651,38.2209,38.1558,38.1744,79148.0
2018-02-15 10:20:00,41.06,41.23,41.06,41.14,67000.0,38.193,38.3511,38.193,38.2674,67000.0
2018-02-15 10:25:00,41.17,41.2,41.07,41.14,73600.0,38.2953,38.3232,38.2023,38.2674,73600.0
2018-02-15 10:30:00,41.12,41.14,41.02,41.13,32568.0,38.2488,38.2674,38.1558,38.2581,32568.0
2018-02-15 10:35:00,41.13,41.13,41.01,41.02,14188.0,38.2581,38.2581,38.1465,38.1558,14188.0
2018-02-15 10:40:00,41.06,41.09,41.0,41.0,12400.0,38.193,38.2209,38.1372,38.1372,12400.0
2018-02-15 10:45:00,40.99,41.11,40.98,41.08,16992.0,38.1279,38.2395,38.1186,38.2116,16992.0
2018-02-15 10:50:00,41.06,41.11,41.05,41.05,7600.0,38.193,38.2395,38.1837,38.1837,7600.0
2018-02-15 10:55:00,41.02,41.07,41.01,41.02,64800.0,38.1558,38.2023,38.1465,38.1558,64800.0
2018-02-15 11:00:00,41.01,41.03,40.96,40.96,43328.0,38.1465,38.1651,38.1,38.1,43328.0
2018-02-15 11:05:00,40.96,41.03,40.96,41.01,15896.0,38.1,38.1651,38.1,38.1465,15896.0
2018-02-15 11:10:00,41.02,41.05,40.94,40.99,37600.0,38.1558,38.1837,38.0813,38.1279,37600.0
2018-02-15 11:15:00,40.99,41.05,40.98,40.99,23600.0,38.1279,38.1837,38.1186,38.1279,23600.0
2018-02-15 11:20:00,41.02,41.06,40.98,40.98,7368.0,38.1558,38.193,38.1186,38.1186,7368.0
2018-02-15 11:25:00,41.02,41.06,41.0,41.06,11472.0,38.1558,38.193,38.1372,38.193,11472.0
2018-02-15 11:30:00,41.06,41.08,41.02,41.02,6920.0,38.193,38.2116,38.1558,38.1558,6920.0
2018-02-15 11:35:00,41.02,41.04,40.98,41.04,14800.0,38.1558,38.1744,38.1186,38.1744,14800.0
2018-02-15 11:40:00,41.05,41.09,41.03,41.09,8600.0,38.1837,38.2209,38.1651,38.2209,8600.0
2018-02-15 11:45:00,41.08,41.1,41.08,41.1,8968.0,38.2116,38.2302,38.2116,38.2302,8968.0
2018-02-15 11:50:00,41.1,41.18,41.09,41.12,8800.0,38.2302,38.3046,38.2209,38.2488,8800.0
2018-02-15 11:55:00,41.06,41.09,41.02,41.05,7200.0,38.193,38.2209,38.1558,38.1837,7200.0
2018-02-15 12:00:00,41.04,41.07,40.99,41.03,14400.0,38.1744,38.2023,38.1279,38.1651,14400.0
2018-02-15 12:05:00,41.02,41.05,40.99,41.05,4000.0,38.1558,38.1837,38.1279,38.1837,4000.0
2018-02-15 12:10:00,41.06,41.06,41.01,41.01,4400.0,38.193,38.193,38.1465,38.1465,4400.0
2018-02-15 12:15:00,41.01,41.09,40.98,41.09,8800.0,38.1465,38.2209,38.1186,38.2209,8800.0
2018-02-15 12:20:00,41.09,41.1,41.03,41.03,5200.0,38.2209,38.2302,38.1651,38.1651,5200.0
2018-02-15 12:25:00,41.01,41.03,41.01,41.01,4800.0,38.1465,38.1651,38.1465,38.1465,4800.0
2018-02-15 12:30:00,41.01,41.1,41.01,41.1,9080.0,38.1465,38.2302,38.1465,38.2302,9080.0
2018-02-15 12:35:00,41.08,41.1,41.01,41.09,12200.0,38.2116,38.2302,38.1465,38.2209,12200.0
2018-02-15 12:40:00,41.07,41.07,41.02,41.03,4800.0,38.2023,38.2023,38.1558,38.1651,4800.0
2018-02-15 12:45:00,41.04,41.06,41.04,41.06,4000.0,38.1744,38.193,38.1744,38.193,4000.0
2018-02-15 12:50:00,41.06,41.09,41.06,41.06,10400.0,38.193,38.2209,38.193,38.193,10400.0
2018-02-15 12:55:00,41.09,41.14,41.09,41.14,9600.0,38.2209,38.2674,38.2209,38.2674,9600.0
2018-02-15 13:00:00,41.16,41.22,41.16,41.21,9180.0,38.286,38.3418,38.286,38.3325,9180.0
2018-02-15 13:05:00,41.23,41.27,41.21,41.27,16000.0,38.3511,38.3883,38.3325,38.3883,16000.0
2018-02-15 13:10:00,41.28,41.35,41.27,41.35,25744.0,38.3976,38.4627,38.3883,38.4627,25744.0
2018-02-15 13:15:00,41.32,41.35,41.29,41.3,36880.0,38.4348,38.4627,38.4069,38.4162,36880.0
2018-02-15 13:20:00,41.26,41.28,41.21,41.25,5600.0,38.379,38.3976,38.3325,38.3697,5600.0
2018-02-15 13:25:00,41.25,41.3,41.23,41.24,18536.0,38.3697,38.4162,38.3511,38.3604,18536.0
2018-02-15 13:30:00,41.24,41.26,41.15,41.18,29200.0,38.3604,38.379,38.2767,38.3046,29200.0
2018-02-15 13:35:00,41.18,41.2,41.18,41.2,17200.0,38.3046,38.3232,38.3046,38.3232,17200.0
2018-02-15 13:40:00,41.21,41.25,41.21,41.24,7196.0,38.3325,38.3697,38.3325,38.3604,7196.0
2018-02-15 13:45:00,41.23,41.31,41.2,41.31,13148.0,38.3511,38.4255,38.3232,38.4255,13148.0
2018-02-15 13:50:00,41.28,41.32,41.27,41.32,13400.0,38.3976,38.4348,38.3883,38.4348,13400.0
2018-02-15 13:55:00,41.32,41.33,41.28,41.29,14400.0,38.4348,38.4441,38.3976,38.4069,14400.0
2018-02-15 14:00:00,41.32,41.38,41.32,41.38,10000.0,38.4348,38.4906,38.4348,38.4906,10000.0
2018-02-15 14:05:00,41.43,41.43,41.41,41.43,5200.0,38.5371,38.5371,38.5185,38.5371,5200.0
2018-02-15 14:10:00,41.43,41.43,41.37,41.43,8400.0,38.5371,38.5371,38.4813,38.5371,8400.0
2018-02-15 14:15:00,41.43,41.5,41.42,41.5,16004.0,38.5371,38.6022,38.5278,38.6022,16004.0
2018-02-15 14:20:00,41.48,41.51,41.46,41.46,25360.0,38.5836,38.6115,38.565,38.565,25360.0
2018-02-15 14:25:00,41.45,41.54,41.45,41.54,9600.0,38.5557,38.6395,38.5557,38.6395,9600.0
2018-02-15 14:30:00,41.52,41.56,41.51,41.52,9600.0,38.6208,38.6581,38.6115,38.6208,9600.0
2018-02-15 14:35:00,41.53,41.57,41.53,41.56,12820.0,38.6302,38.6674,38.6302,38.6581,12820.0
2018-02-15 14:40:00,41.55,41.59,41.54,41.59,4800.0,38.6488,38.686,38.6395,38.686,4800.0
2018-02-15 14:45:00,41.6,41.65,41.59,41.65,18800.0,38.6953,38.7418,38.686,38.7418,18800.0
2018-02-15 14:50:00,41.64,41.64,41.55,41.58,19276.0,38.7325,38.7325,38.6488,38.6767,19276.0
2018-02-15 14:55:00,41.59,41.64,41.58,41.64,15932.0,38.686,38.7325,38.6767,38.7325,15932.0
2018-02-15 15:00:00,41.6,41.67,41.6,41.67,12384.0,38.6953,38.7604,38.6953,38.7604,12384.0
2018-02-15 15:05:00,41.7,41.72,41.62,41.68,24304.0,38.7883,38.8069,38.7139,38.7697,24304.0
2018-02-15 15:10:00,41.63,41.63,41.56,41.62,14620.0,38.7232,38.7232,38.6581,38.7139,14620.0
2018-02-15 15:15:00,41.63,41.68,41.63,41.67,19616.0,38.7232,38.7697,38.7232,38.7604,19616.0
2018-02-15 15:20:00,41.69,41.7,41.67,41.68,26800.0,38.779,38.7883,38.7604,38.7697,26800.0
2018-02-15 15:25:00,41.69,41.71,41.68,41.68,37380.0,38.779,38.7976,38.7697,38.7697,37380.0
2018-02-15 15:30:00,41.69,41.69,41.63,41.66,57112.0,38.779,38.779,38.7232,38.7511,57112.0
2018-02-15 15:35:00,41.63,41.75,41.62,41.72,35472.0,38.7232,38.8348,38.7139,38.8069,35472.0
2018-02-15 15:40:00,41.74,41.77,41.71,41.71,40708.0,38.8255,38.8534,38.7976,38.7976,40708.0
2018-02-15 15:45:00,41.71,41.77,41.7,41.7,97348.0,38.7976,38.8534,38.7883,38.7883,97348.0
2018-02-15 15:50:00,41.68,41.71,41.67,41.69,81152.0,38.7697,38.7976,38.7604,38.779,81152.0
2018-02-15 15:55:00,41.69,41.74,41.68,41.74,121820.0,38.779,38.8255,38.7697,38.8255,121820.0
2018-02-16 09:30:00,41.84,41.84,41.63,41.72,211580.0,38.9185,38.9185,38.7232,38.8069,211580.0
2018-02-16 09:35:00,41.74,41.8,41.72,41.76,60508.0,38.8255,38.8813,38.8069,38.8441,60508.0
2018-02-16 09:40:00,41.72,41.76,41.62,41.62,19252.0,38.8069,38.8441,38.7139,38.7139,19252.0
2018-02-16 09:45:00,41.58,41.73,41.58,41.73,20800.0,38.6767,38.8162,38.6767,38.8162,20800.0
2018-02-16 09:50:00,41.67,41.76,41.67,41.74,72072.0,38.7604,38.8441,38.7604,38.8255,72072.0
2018-02-16 09:55:00,41.72,41.79,41.72,41.75,16800.0,38.8069,38.872,38.8069,38.8348,16800.0
2018-02-16 10:00:00,41.71,41.85,41.71,41.77,122956.0,38.7976,38.9278,38.7976,38.8534,122956.0
2018-02-16 10:05:00,41.76,41.81,41.74,41.81,8400.0,38.8441,38.8906,38.8255,38.8906,8400.0
2018-02-16 10:10:00,41.81,41.82,41.76,41.76,8000.0,38.8906,38.8999,38.8441,38.8441,8000.0
2018-02-16 10:15:00,41.76,41.83,41.73,41.79,19608.0,38.8441,38.9092,38.8162,38.872,19608.0
2018-02-16 10:20:00,41.8,41.8,41.75,41.79,106000.0,38.8813,38.8813,38.8348,38.872,106000.0
2018-02-16 10:25:00,41.77,41.81,41.75,41.76,7200.0,38.8534,38.8906,38.8348,38.8441,7200.0
2018-02-16 10:30:00,41.78,41.88,41.76,41.88,19808.0,38.8627,38.9557,38.8441,38.9557,19808.0
2018-02-16 10:35:00,41.9,41.92,41.79,41.79,4800.0,38.9743,38.9929,38.872,38.872,4800.0
2018-02-16 10:40:00,41.78,41.79,41.75,41.77,5608.0,38.8627,38.872,38.8348,38.8534,5608.0
2018-02-16 10:45:00,41.76,41.85,41.76,41.84,10380.0,38.8441,38.9278,38.8441,38.9185,10380.0
2018-02-16 10:50:00,41.85,41.85,41.84,41.84,17232.0,38.9278,38.9278,38.9185,38.9185,17232.0
2018-02-16 10:55:00,41.84,41.84,41.77,41.81,9240.0,38.9185,38.9185,38.8534,38.8906,9240.0
2018-02-16 11:00:00,41.82,41.86,41.81,41.86,10600.0,38.8999,38.9371,38.8906,38.9371,10600.0
2018-02-16 11:05:00,41.85,41.86,41.85,41.85,1600.0,38.9278,38.9371,38.9278,38.9278,1600.0
2018-02-16 11:10:00,41.87,41.93,41.87,41.9,14400.0,38.9464,39.0022,38.9464,38.9743,14400.0
2018-02-16 11:15:00,41.88,41.91,41.84,41.84,9092.0,38.9557,38.9836,38.9185,38.9185,9092.0
2018-02-16 11:20:00,41.8,41.8,41.8,41.8,1200.0,38.8813,38.8813,38.8813,38.8813,1200.0
2018-02-16 11:25:00,41.79,41.82,41.77,41.79,3600.0,38.872,38.8999,38.8534,38.872,3600.0
2018-02-16 11:30:00,41.79,41.8,41.76,41.8,13200.0,38.872,38.8813,38.8441,38.8813,13200.0
2018-02-16 11:35:00,41.78,41.84,41.78,41.84,3392.0,38.8627,38.9185,38.8627,38.9185,3392.0
2018-02-16 11:40:00,41.84,41.88,41.83,41.83,9160.0,38.9185,38.9557,38.9092,38.9092,9160.0
2018-02-16 11:45:00,41.86,41.88,41.85,41.88,1600.0,38.9371,38.9557,38.9278,38.9557,1600.0
2018-02-16 11:50:00,41.88,41.9,41.85,41.88,11600.0,38.9557,38.9743,38.9278,38.9557,11600.0
2018-02-16 11:55:00,41.88,41.88,41.85,41.85,1468.0,38.9557,38.9557,38.9278,38.9278,1468.0
2018-02-16 12:00:00,41.85,41.86,41.82,41.82,5200.0,38.9278,38.9371,38.8999,38.8999,5200.0
2018-02-16 12:05:00,41.85,41.87,41.81,41.85,16000.0,38.9278,38.9464,38.8906,38.9278,16000.0
2018-02-16 12:10:00,41.87,41.9,41.87,41.87,8800.0,38.9464,38.9743,38.9464,38.9464,8800.0
2018-02-16 12:15:00,41.88,41.91,41.88,41.89,2000.0,38.9557,38.9836,38.9557,38.965,2000.0
2018-02-16 12:20:00,41.9,41.9,41.87,41.88,3000.0,38.9743,38.9743,38.9464,38.9557,3000.0
2018-02-16 12:25:00,41.87,41.9,41.87,41.88,12000.0,38.9464,38.9743,38.9464,38.9557,12000.0
2018-02-16 12:30:00,41.88,41.92,41.86,41.92,7608.0,38.9557,38.9929,38.9371,38.9929,7608.0
2018-02-16 12:35:00,41.92,41.93,41.91,41.91,4400.0,38.9929,39.0022,38.9836,38.9836,4400.0
2018-02-16 12:40:00,41.94,41.97,41.92,41.92,11600.0,39.0115,39.0394,38.9929,38.9929,11600.0
2018-02-16 12:45:00,41.92,41.92,41.88,41.88,24848.0,38.9929,38.9929,38.9557,38.9557,24848.0
2018-02-16 12:50:00,41.89,41.89,41.76,41.82,23200.0,38.965,38.965,38.8441,38.8999,23200.0
2018-02-16 12:55:00,41.8,41.83,41.77,41.83,6304.0,38.8813,38.9092,38.8534,38.9092,6304.0
2018-02-16 13:00:00,41.84,41.87,41.83,41.84,6000.0,38.9185,38.9464,38.9092,38.9185,6000.0
2018-02-16 13:05:00,41.8,41.82,41.77,41.8,6300.0,38.8813,38.8999,38.8534,38.8813,6300.0
2018-02-16 13:10:00,41.79,41.79,41.77,41.79,2400.0,38.872,38.872,38.8534,38.872,2400.0
2018-02-16 13:15:00,41.79,41.79,41.71,41.71,12000.0,38.872,38.872,38.7976,38.7976,12000.0
2018-02-16 13:20:00,41.71,41.77,41.71,41.73,8836.0,38.7976,38.8534,38.7976,38.8162,8836.0
2018-02-16 13:25:00,41.78,41.81,41.7,41.7,83200.0,38.8627,38.8906,38.7883,38.7883,83200.0
2018-02-16 13:30:00,41.7,41.76,41.65,41.76,41208.0,38.7883,38.8441,38.7418,38.8441,41208.0
2018-02-16 13:35:00,41.78,41.85,41.78,41.79,15600.0,38.8627,38.9278,38.8627,38.872,15600.0
2018-02-16 13:40:00,41.81,41.82,41.8,41.81,9600.0,38.8906,38.8999,38.8813,38.8906,9600.0
2018-02-16 13:45:00,41.82,41.88,41.81,41.81,37832.0,38.8999,38.9557,38.8906,38.8906,37832.0
2018-02-16 13:50:00,41.82,41.83,41.76,41.76,4800.0,38.8999,38.9092,38.8441,38.8441,4800.0
2018-02-16 13:55:00,41.79,41.8,41.74,41.77,7500.0,38.872,38.8813,38.8255,38.8534,7500.0
2018-02-16 14:00:00,41.78,41.81,41.77,41.79,18400.0,38.8627,38.8906,38.8534,38.872,18400.0
2018-02-16 14:05:00,41.77,41.79,41.74,41.75,20800.0,38.8534,38.872,38.8255,38.8348,20800.0
2018-02-16 14:10:00,41.77,41.79,41.72,41.75,66380.0,38.8534,38.872,38.8069,38.8348,66380.0
2018-02-16 14:15:00,41.73,41.76,41.68,41.68,23284.0,38.8162,38.8441,38.7697,38.7697,23284.0
2018-02-16 14:20:00,41.73,41.75,41.63,41.64,50652.0,38.8162,38.8348,38.7232,38.7325,50652.0
2018-02-16 14:25:00,41.62,41.68,41.6,41.67,16724.0,38.7139,38.7697,38.6953,38.7604,16724.0
2018-02-16 14:30:00,41.66,41.71,41.61,41.69,4800.0,38.7511,38.7976,38.7046,38.779,4800.0
2018-02-16 14:35:00,41.69,41.76,41.66,41.76,24036.0,38.779,38.8441,38.7511,38.8441,24036.0
2018-02-16 14:40:00,41.73,41.78,41.73,41.75,18400.0,38.8162,38.8627,38.8162,38.8348,18400.0
2018-02-16 14:45:00,41.76,41.83,41.74,41.77,12800.0,38.8441,38.9092,38.8255,38.8534,12800.0
2018-02-16 14:50:00,41.75,41.79,41.71,41.78,7600.0,38.8348,38.872,38.7976,38.8627,7600.0
2018-02-16 14:55:00,41.8,41.87,41.78,41.85,14204.0,38.8813,38.9464,38.8627,38.9278,14204.0
2018-02-16 15:00:00,41.88,41.94,41.84,41.85,31336.0,38.9557,39.0115,38.9185,38.9278,31336.0
2018-02-16 15:05:00,41.83,41.88,41.82,41.88,50240.0,38.9092,38.9557,38.8999,38.9557,50240.0
2018-02-16 15:10:00,41.93,41.93,41.83,41.83,9516.0,39.0022,39.0022,38.9092,38.9092,9516.0
2018-02-16 15:15:00,41.83,41.86,41.83,41.85,7200.0,38.9092,38.9371,38.9092,38.9278,7200.0
2018-02-16 15:20:00,41.85,41.87,41.79,41.8,15660.0,38.9278,38.9464,38.872,38.8813,15660.0
2018-02-16 15:25:00,41.8,41.84,41.8,41.81,14208.0,38.8813,38.9185,38.8813,38.8906,14208.0
2018-02-16 15:30:00,41.79,41.81,41.77,41.77,6788.0,38.872,38.8906,38.8534,38.8534,6788.0
2018-02-16 15:35:00,41.79,41.84,41.76,41.84,16000.0,38.872,38.9185,38.8441,38.9185,16000.0
2018-02-16 15:40:00,41.83,41.83,41.77,41.77,21232.0,38.9092,38.9092,38.8534,38.8534,21232.0
2018-02-16 15:45:00,41.79,41.87,41.79,41.85,52880.0,38.872,38.9464,38.872,38.9278,52880.0
2018-02-16 15:50:00,41.88,41.88,41.84,41.85,23676.0,38.9557,38.9557,38.9185,38.9278,23676.0
2018-02-16 15:55:00,41.85,41.85,41.76,41.78,68868.0,38.9278,38.9278,38.8441,38.8627,68868.0
2018-02-20 09:30:00,41.59,41.59,41.38,41.38,27508.0,38.686,38.686,38.4906,38.4906,27508.0
2018-02-20 09:35:00,41.48,41.63,41.48,41.51,5600.0,38.5836,38.7232,38.5836,38.6115,5600.0
2018-02-20 09:40:00,41.49,41.72,41.49,41.68,27088.0,38.5929,38.8069,38.5929,38.7697,27088.0
2018-02-20 09:45:00,41.66,41.74,41.59,41.74,13280.0,38.7511,38.8255,38.686,38.8255,13280.0
2018-02-20 09:50:00,41.75,41.78,41.71,41.76,19896.0,38.8348,38.8627,38.7976,38.8441,19896.0
2018-02-20 09:55:00,41.77,41.79,41.73,41.75,20400.0,38.8534,38.872,38.8162,38.8348,20400.0
2018-02-20 10:00:00,41.76,41.83,41.76,41.83,22640.0,38.8441,38.9092,38.8441,38.9092,22640.0
2018-02-20 10:05:00,41.81,41.81,41.8,41.8,3620.0,38.8906,38.8906,38.8813,38.8813,3620.0
2018-02-20 10:10:00,41.81,41.86,41.78,41.79,37748.0,38.8906,38.9371,38.8627,38.872,37748.0
2018-02-20 10:15:00,41.78,41.8,41.72,41.77,14600.0,38.8627,38.8813,38.8069,38.8534,14600.0
2018-02-20 10:20:00,41.81,41.84,41.76,41.76,15600.0,38.8906,38.9185,38.8441,38.8441,15600.0
2018-02-20 10:25:00,41.76,41.78,41.69,41.75,13240.0,38.8441,38.8627,38.779,38.8348,13240.0
2018-02-20 10:30:00,41.75,41.78,41.67,41.75,42212.0,38.8348,38.8627,38.7604,38.8348,42212.0
2018-02-20 10:35:00,41.75,41.76,41.6,41.6,65200.0,38.8348,38.8441,38.6953,38.6953,65200.0
2018-02-20 10:40:00,41.6,41.78,41.6,41.78,32476.0,38.6953,38.8627,38.6953,38.8627,32476.0
2018-02-20 10:45:00,41.73,41.83,41.73,41.8,30432.0,38.8162,38.9092,38.8162,38.8813,30432.0
2018-02-20 10:50:00,41.8,41.8,41.74,41.78,11212.0,38.8813,38.8813,38.8255,38.8627,11212.0
2018-02-20 10:55:00,41.75,41.79,41.74,41.74,6000.0,38.8348,38.872,38.8255,38.8255,6000.0
2018-02-20 11:00:00,41.79,41.82,41.73,41.79,9128.0,38.872,38.8999,38.8162,38.872,9128.0
2018-02-20 11:05:00,41.84,41.86,41.81,41.84,4180.0,38.9185,38.9371,38.8906,38.9185,4180.0
2018-02-20 11:10:00,41.83,41.83,41.78,41.81,11132.0,38.9092,38.9092,38.8627,38.8906,11132.0
2018-02-20 11:15:00,41.77,41.79,41.75,41.79,5800.0,38.8534,38.872,38.8348,38.872,5800.0
2018-02-20 11:20:00,41.8,41.86,41.8,41.82,78156.0,38.8813,38.9371,38.8813,38.8999,78156.0
2018-02-20 11:25:00,41.82,41.85,41.8,41.85,5684.0,38.8999,38.9278,38.8813,38.9278,5684.0
2018-02-20 11:30:00,41.87,41.87,41.8,41.8,11408.0,38.9464,38.9464,38.8813,38.8813,11408.0
2018-02-20 11:35:00,41.81,41.87,41.81,41.86,7676.0,38.8906,38.9464,38.8906,38.9371,7676.0
2018-02-20 11:40:00,41.82,41.96,41.81,41.96,28400.0,38.8999,39.0301,38.8906,39.0301,28400.0
2018-02-20 11:45:00,41.99,41.99,41.99,41.99,536.0,39.058,39.058,39.058,39.058,536.0
2018-02-20 11:50:00,41.99,42.0,41.99,42.0,7348.0,39.058,39.0673,39.058,39.0673,7348.0
2018-02-20 11:55:00,42.05,42.08,42.01,42.08,8004.0,39.1138,39.1417,39.0766,39.1417,8004.0
2018-02-20 12:00:00,42.1,42.13,42.08,42.12,6224.0,39.1604,39.1883,39.1417,39.179,6224.0
2018-02-20 12:05:00,42.13,42.13,41.98,42.02,6604.0,39.1883,39.1883,39.0487,39.0859,6604.0
2018-02-20 12:10:00,41.99,41.99,41.98,41.98,1200.0,39.058,39.058,39.0487,39.0487,1200.0
2018-02-20 12:15:00,41.99,41.99,41.93,41.93,2800.0,39.058,39.058,39.0022,39.0022,2800.0
2018-02-20 12:20:00,41.91,41.93,41.88,41.93,7760.0,38.9836,39.0022,38.9557,39.0022,7760.0
2018-02-20 12:25:00,41.97,41.97,41.87,41.91,7600.0,39.0394,39.0394,38.9464,38.9836,7600.0
2018-02-20 12:30:00,41.95,41.97,41.93,41.97,11472.0,39.0208,39.0394,39.0022,39.0394,11472.0
2018-02-20 12:35:00,41.96,42.01,41.93,42.01,11804.0,39.0301,39.0766,39.0022,39.0766,11804.0
2018-02-20 12:40:00,41.98,42.02,41.91,41.91,21600.0,39.0487,39.0859,38.9836,38.9836,21600.0
2018-02-20 12:45:00,41.92,41.96,41.91,41.96,2400.0,38.9929,39.0301,38.9836,39.0301,2400.0
2018-02-20 12:50:00,41.96,41.99,41.92,41.97,10000.0,39.0301,39.058,38.9929,39.0394,10000.0
2018-02-20 12:55:00,41.93,41.97,41.93,41.97,1200.0,39.0022,39.0394,39.0022,39.0394,1200.0
2018-02-20 13:00:00,42.0,42.13,41.93,41.96,90400.0,39.0673,39.1883,39.0022,39.0301,90400.0
2018-02-20 13:05:00,42.01,42.01,41.94,41.94,5200.0,39.0766,39.0766,39.0115,39.0115,5200.0
2018-02-20 13:10:00,41.92,41.92,41.86,41.9,4400.0,38.9929,38.9929,38.9371,38.9743,4400.0
2018-02-20 13:15:00,41.9,41.94,41.9,41.9,2400.0,38.9743,39.0115,38.9743,38.9743,2400.0
2018-02-20 13:20:00,41.92,41.92,41.83,41.85,12000.0,38.9929,38.9929,38.9092,38.9278,12000.0
2018-02-20 13:25:00,41.83,41.83,41.79,41.8,5800.0,38.9092,38.9092,38.872,38.8813,5800.0
2018-02-20 13:30:00,41.83,41.87,41.83,41.85,12620.0,38.9092,38.9464,38.9092,38.9278,12620.0
2018-02-20 13:35:00,41.83,41.9,41.83,41.87,7600.0,38.9092,38.9743,38.9092,38.9464,7600.0
2018-02-20 13:40:00,41.89,41.89,41.86,41.86,3200.0,38.965,38.965,38.9371,38.9371,3200.0
2018-02-20 13:45:00,41.85,41.91,41.83,41.91,5200.0,38.9278,38.9836,38.9092,38.9836,5200.0
2018-02-20 13:50:00,41.88,41.97,41.88,41.92,12400.0,38.9557,39.0394,38.9557,38.9929,12400.0
2018-02-20 13:55:00,41.89,41.89,41.85,41.85,2008.0,38.965,38.965,38.9278,38.9278,2008.0
2018-02-20 14:00:00,41.9,41.93,41.85,41.91,17172.0,38.9743,39.0022,38.9278,38.9836,17172.0
2018-02-20 14:05:00,41.88,41.9,41.84,41.85,8000.0,38.9557,38.9743,38.9185,38.9278,8000.0
2018-02-20 14:10:00,41.82,41.82,41.81,41.81,6400.0,38.8999,38.8999,38.8906,38.8906,6400.0
2018-02-20 14:15:00,41.84,41.84,41.81,41.81,10400.0,38.9185,38.9185,38.8906,38.8906,10400.0
2018-02-20 14:20:00,41.83,41.88,41.81,41.83,19600.0,38.9092,38.9557,38.8906,38.9092,19600.0
2018-02-20 14:25:00,41.85,41.91,41.78,41.78,40368.0,38.9278,38.9836,38.8627,38.8627,40368.0
2018-02-20 14:30:00,41.8,41.87,41.78,41.83,17328.0,38.8813,38.9464,38.8627,38.9092,17328.0
2018-02-20 14:35:00,41.82,41.88,41.82,41.88,2400.0,38.8999,38.9557,38.8999,38.9557,2400.0
2018-02-20 14:40:00,41.86,41.86,41.77,41.8,36876.0,38.9371,38.9371,38.8534,38.8813,36876.0
2018-02-20 14:45:00,41.79,41.84,41.76,41.84,61200.0,38.872,38.9185,38.8441,38.9185,61200.0
2018-02-20 14:50:00,41.83,41.84,41.75,41.75,41468.0,38.9092,38.9185,38.8348,38.8348,41468.0
2018-02-20 14:55:00,41.74,41.88,41.72,41.74,40808.0,38.8255,38.9557,38.8069,38.8255,40808.0
2018-02-20 15:00:00,41.72,41.76,41.72,41.76,3880.0,38.8069,38.8441,38.8069,38.8441,3880.0
2018-02-20 15:05:00,41.77,41.79,41.63,41.66,27920.0,38.8534,38.872,38.7232,38.7511,27920.0
2018-02-20 15:10:00,41.63,41.69,41.63,41.67,19924.0,38.7232,38.779,38.7232,38.7604,19924.0
2018-02-20 15:15:00,41.67,41.73,41.66,41.7,17616.0,38.7604,38.8162,38.7511,38.7883,17616.0
2018-02-20 15:20:00,41.66,41.66,41.58,41.65,17400.0,38.7511,38.7511,38.6767,38.7418,17400.0
2018-02-20 15:25:00,41.63,41.67,41.6,41.67,12800.0,38.7232,38.7604,38.6953,38.7604,12800.0
2018-02-20 15:30:00,41.67,41.68,41.63,41.64,14632.0,38.7604,38.7697,38.7232,38.7325,14632.0
2018-02-20 15:35:00,41.66,41.67,41.62,41.63,14736.0,38.7511,38.7604,38.7139,38.7232,14736.0
2018-02-20 15:40:00,41.64,41.64,41.54,41.54,22820.0,38.7325,38.7325,38.6395,38.6395,22820.0
2018-02-20 15:45:00,41.55,41.66,41.55,41.66,35092.0,38.6488,38.7511,38.6488,38.7511,35092.0
2018-02-20 15:50:00,41.65,41.69,41.63,41.67,55552.0,38.7418,38.779,38.7232,38.7604,55552.0
2018-02-20 15:55:00,41.68,41.71,41.64,41.66,96984.0,38.7697,38.7976,38.7325,38.7511,96984.0
2018-02-21 09:30:00,41.61,41.86,41.56,41.85,23984.0,38.7046,38.9371,38.6581,38.9278,23984.0
2018-02-21 09:35:00,41.86,41.94,41.86,41.93,3600.0,38.9371,39.0115,38.9371,39.0022,3600.0
2018-02-21 09:40:00,41.93,41.95,41.89,41.93,42800.0,39.0022,39.0208,38.965,39.0022,42800.0
2018-02-21 09:45:00,41.92,42.02,41.89,41.99,13232.0,38.9929,39.0859,38.965,39.058,13232.0
2018-02-21 09:50:00,41.99,41.99,41.88,41.88,13392.0,39.058,39.058,38.9557,38.9557,13392.0
2018-02-21 09:55:00,41.87,41.87,41.83,41.87,4000.0,38.9464,38.9464,38.9092,38.9464,4000.0
2018-02-21 10:00:00,41.86,41.9,41.79,41.79,13700.0,38.9371,38.9743,38.872,38.872,13700.0
2018-02-21 10:05:00,41.81,41.88,41.81,41.82,9200.0,38.8906,38.9557,38.8906,38.8999,9200.0
2018-02-21 10:10:00,41.86,41.9,41.84,41.85,3600.0,38.9371,38.9743,38.9185,38.9278,3600.0
2018-02-21 10:15:00,41.85,41.93,41.85,41.93,5880.0,38.9278,39.0022,38.9278,39.0022,5880.0
2018-02-21 10:20:00,41.92,41.97,41.88,41.88,8400.0,38.9929,39.0394,38.9557,38.9557,8400.0
2018-02-21 10:25:00,41.9,41.9,41.83,41.83,3200.0,38.9743,38.9743,38.9092,38.9092,3200.0
2018-02-21 10:30:00,41.8,41.92,41.8,41.92,5600.0,38.8813,38.9929,38.8813,38.9929,5600.0
2018-02-21 10:35:00,41.98,42.0,41.93,41.93,2036.0,39.0487,39.0673,39.0022,39.0022,2036.0
2018-02-21 10:40:00,41.97,41.97,41.97,41.97,1200.0,39.0394,39.0394,39.0394,39.0394,1200.0
2018-02-21 10:45:00,42.01,42.02,41.98,42.01,8388.0,39.0766,39.0859,39.0487,39.0766,8388.0
2018-02-21 10:50:00,42.0,42.03,41.99,41.99,3200.0,39.0673,39.0952,39.058,39.058,3200.0
2018-02-21 10:55:00,41.99,42.03,41.99,41.99,2000.0,39.058,39.0952,39.058,39.058,2000.0
2018-02-21 11:00:00,42.02,42.04,42.02,42.03,4400.0,39.0859,39.1045,39.0859,39.0952,4400.0
2018-02-21 11:05:00,42.04,42.04,42.01,42.01,1600.0,39.1045,39.1045,39.0766,39.0766,1600.0
2018-02-21 11:10:00,42.03,42.04,41.99,42.03,17200.0,39.0952,39.1045,39.058,39.0952,17200.0
2018-02-21 11:15:00,42.02,42.06,42.02,42.05,2800.0,39.0859,39.1231,39.0859,39.1138,2800.0
2018-02-21 11:20:00,42.02,42.09,42.02,42.09,9156.0,39.0859,39.151,39.0859,39.151,9156.0
2018-02-21 11:25:00,42.1,42.1,42.04,42.04,4400.0,39.1604,39.1604,39.1045,39.1045,4400.0
2018-02-21 11:30:00,42.08,42.1,42.06,42.1,1200.0,39.1417,39.1604,39.1231,39.1604,1200.0
2018-02-21 11:35:00,42.09,42.09,42.03,42.07,2696.0,39.151,39.151,39.0952,39.1324,2696.0
2018-02-21 11:40:00,42.08,42.08,42.02,42.02,6212.0,39.1417,39.1417,39.0859,39.0859,6212.0
2018-02-21 11:45:00,42.02,42.04,41.99,42.04,7600.0,39.0859,39.1045,39.058,39.1045,7600.0
2018-02-21 11:50:00,42.06,42.1,42.01,42.03,9600.0,39.1231,39.1604,39.0766,39.0952,9600.0
2018-02-21 11:55:00,41.96,42.0,41.96,42.0,800.0,39.0301,39.0673,39.0301,39.0673,800.0
2018-02-21 12:00:00,42.03,42.03,41.96,41.97,2000.0,39.0952,39.0952,39.0301,39.0394,2000.0
2018-02-21 12:05:00,41.96,41.99,41.95,41.99,7856.0,39.0301,39.058,39.0208,39.058,7856.0
2018-02-21 12:10:00,41.99,42.06,41.99,42.06,11364.0,39.058,39.1231,39.058,39.1231,11364.0
2018-02-21 12:15:00,42.03,42.08,42.03,42.06,6400.0,39.0952,39.1417,39.0952,39.1231,6400.0
2018-02-21 12:20:00,42.06,42.07,41.94,41.94,16276.0,39.1231,39.1324,39.0115,39.0115,16276.0
2018-02-21 12:25:00,41.92,41.99,41.92,41.99,4400.0,38.9929,39.058,38.9929,39.058,4400.0
2018-02-21 12:30:00,42.0,42.0,41.97,41.98,5200.0,39.0673,39.0673,39.0394,39.0487,5200.0
2018-02-21 12:35:00,42.03,42.04,42.02,42.02,3376.0,39.0952,39.1045,39.0859,39.0859,3376.0
2018-02-21 12:40:00,42.06,42.1,42.04,42.06,4932.0,39.1231,39.1604,39.1045,39.1231,4932.0
2018-02-21 12:45:00,42.08,42.1,42.08,42.1,1412.0,39.1417,39.1604,39.1417,39.1604,1412.0
2018-02-21 12:50:00,42.07,42.1,42.06,42.1,6980.0,39.1324,39.1604,39.1231,39.1604,6980.0
2018-02-21 12:55:00,42.08,42.11,42.02,42.02,15200.0,39.1417,39.1697,39.0859,39.0859,15200.0
2018-02-21 13:00:00,42.05,42.07,42.0,42.05,6800.0,39.1138,39.1324,39.0673,39.1138,6800.0
2018-02-21 13:05:00,42.04,42.06,42.04,42.04,14024.0,39.1045,39.1231,39.1045,39.1045,14024.0
2018-02-21 13:10:00,42.04,42.06,41.99,42.02,5308.0,39.1045,39.1231,39.058,39.0859,5308.0
2018-02-21 13:15:00,42.01,42.05,41.98,42.05,5200.0,39.0766,39.1138,39.0487,39.1138,5200.0
2018-02-21 13:20:00,42.06,42.06,42.04,42.05,1600.0,39.1231,39.1231,39.1045,39.1138,1600.0
2018-02-21 13:25:00,42.03,42.07,42.03,42.07,1200.0,39.0952,39.1324,39.0952,39.1324,1200.0
2018-02-21 13:30:00,42.06,42.06,42.03,42.05,6064.0,39.1231,39.1231,39.0952,39.1138,6064.0
2018-02-21 13:35:00,42.02,42.04,42.01,42.02,6800.0,39.0859,39.1045,39.0766,39.0859,6800.0
2018-02-21 13:40:00,42.01,42.03,42.01,42.02,5600.0,39.0766,39.0952,39.0766,39.0859,5600.0
2018-02-21 13:45:00,42.03,42.14,42.03,42.12,15276.0,39.0952,39.1976,39.0952,39.179,15276.0
2018-02-21 13:50:00,42.13,42.13,42.09,42.1,4400.0,39.1883,39.1883,39.151,39.1604,4400.0
2018-02-21 13:55:00,42.07,42.11,42.04,42.04,9200.0,39.1324,39.1697,39.1045,39.1045,9200.0
2018-02-21 14:00:00,42.06,42.15,42.01,42.1,19916.0,39.1231,39.2069,39.0766,39.1604,19916.0
2018-02-21 14:05:00,42.13,42.3,42.13,42.24,52712.0,39.1883,39.3464,39.1883,39.2906,52712.0
2018-02-21 14:10:00,42.25,42.33,42.22,42.28,60176.0,39.2999,39.3743,39.272,39.3278,60176.0
2018-02-21 14:15:00,42.26,42.34,42.26,42.32,22976.0,39.3092,39.3836,39.3092,39.365,22976.0
2018-02-21 14:20:00,42.27,42.35,42.25,42.35,36228.0,39.3185,39.3929,39.2999,39.3929,36228.0
2018-02-21 14:25:00,42.36,42.43,42.26,42.27,23076.0,39.4022,39.4673,39.3092,39.3185,23076.0
2018-02-21 14:30:00,42.24,42.33,42.22,42.22,32620.0,39.2906,39.3743,39.272,39.272,32620.0
2018-02-21 14:35:00,42.26,42.32,42.26,42.29,10520.0,39.3092,39.365,39.3092,39.3371,10520.0
2018-02-21 14:40:00,42.33,42.34,42.23,42.27,8348.0,39.3743,39.3836,39.2813,39.3185,8348.0
2018-02-21 14:45:00,42.25,42.25,42.11,42.14,8592.0,39.2999,39.2999,39.1697,39.1976,8592.0
2018-02-21 14:50:00,42.17,42.17,42.09,42.16,9244.0,39.2255,39.2255,39.151,39.2162,9244.0
2018-02-21 14:55:00,42.16,42.23,42.16,42.21,8000.0,39.2162,39.2813,39.2162,39.2627,8000.0
2018-02-21 15:00:00,42.17,42.17,42.01,42.03,17300.0,39.2255,39.2255,39.0766,39.0952,17300.0
2018-02-21 15:05:00,41.99,42.0,41.92,41.92,8284.0,39.058,39.0673,38.9929,38.9929,8284.0
2018-02-21 15:10:00,41.92,42.02,41.91,42.01,31468.0,38.9929,39.0859,38.9836,39.0766,31468.0
2018-02-21 15:15:00,41.99,42.02,41.97,42.0,14200.0,39.058,39.0859,39.0394,39.0673,14200.0
2018-02-21 15:20:00,42.02,42.05,41.96,42.01,53540.0,39.0859,39.1138,39.0301,39.0766,53540.0
2018-02-21 15:25:00,41.97,42.09,41.95,42.09,13204.0,39.0394,39.151,39.0208,39.151,13204.0
2018-02-21 15:30:00,42.11,42.13,42.08,42.1,16660.0,39.1697,39.1883,39.1417,39.1604,16660.0
2018-02-21 15:35:00,42.11,42.11,42.02,42.02,12012.0,39.1697,39.1697,39.0859,39.0859,12012.0
2018-02-21 15:40:00,41.98,41.99,41.95,41.96,49200.0,39.0487,39.058,39.0208,39.0301,49200.0
2018-02-21 15:45:00,41.98,42.05,41.94,41.94,29432.0,39.0487,39.1138,39.0115,39.0115,29432.0
2018-02-21 15:50:00,41.93,41.98,41.88,41.93,31988.0,39.0022,39.0487,38.9557,39.0022,31988.0
2018-02-21 15:55:00,41.93,41.93,41.84,41.84,156772.0,39.0022,39.0022,38.9185,38.9185,156772.0
2018-02-22 09:30:00,41.8,41.99,41.74,41.99,78608.0,38.8813,39.058,38.8255,39.058,78608.0
2018-02-22 09:35:00,41.97,42.09,41.93,41.95,15476.0,39.0394,39.151,39.0022,39.0208,15476.0
2018-02-22 09:40:00,41.99,42.12,41.84,41.84,28412.0,39.058,39.179,38.9185,38.9185,28412.0
2018-02-22 09:45:00,41.89,41.92,41.85,41.85,12000.0,38.965,38.9929,38.9278,38.9278,12000.0
2018-02-22 09:50:00,41.84,41.91,41.81,41.83,21356.0,38.9185,38.9836,38.8906,38.9092,21356.0
2018-02-22 09:55:00,41.85,41.94,41.82,41.94,14000.0,38.9278,39.0115,38.8999,39.0115,14000.0
2018-02-22 10:00:00,41.9,41.98,41.87,41.91,6000.0,38.9743,39.0487,38.9464,38.9836,6000.0
2018-02-22 10:05:00,41.92,41.99,41.92,41.99,2000.0,38.9929,39.058,38.9929,39.058,2000.0
2018-02-22 10:10:00,41.99,42.01,41.85,41.85,20176.0,39.058,39.0766,38.9278,38.9278,20176.0
2018-02-22 10:15:00,41.9,41.91,41.84,41.84,8400.0,38.9743,38.9836,38.9185,38.9185,8400.0
2018-02-22 10:20:00,41.85,41.92,41.83,41.92,6804.0,38.9278,38.9929,38.9092,38.9929,6804.0
2018-02-22 10:25:00,41.93,41.94,41.89,41.9,6000.0,39.0022,39.0115,38.965,38.9743,6000.0
2018-02-22 10:30:00,41.87,41.87,41.82,41.83,3600.0,38.9464,38.9464,38.8999,38.9092,3600.0
2018-02-22 10:35:00,41.85,41.91,41.84,41.91,9000.0,38.9278,38.9836,38.9185,38.9836,9000.0
2018-02-22 10:40:00,41.94,41.94,41.89,41.89,6800.0,39.0115,39.0115,38.965,38.965,6800.0
2018-02-22 10:45:00,41.9,41.97,41.9,41.96,7632.0,38.9743,39.0394,38.9743,39.0301,7632.0
2018-02-22 10:50:00,41.99,41.99,41.94,41.96,16000.0,39.058,39.058,39.0115,39.0301,16000.0
2018-02-22 10:55:00,41.98,42.02,41.96,42.02,21200.0,39.0487,39.0859,39.0301,39.0859,21200.0
2018-02-22 11:00:00,41.98,41.99,41.94,41.97,17936.0,39.0487,39.058,39.0115,39.0394,17936.0
2018-02-22 11:05:00,41.99,42.01,41.97,41.97,5276.0,39.058,39.0766,39.0394,39.0394,5276.0
2018-02-22 11:10:00,41.98,41.98,41.98,41.98,400.0,39.0487,39.0487,39.0487,39.0487,400.0
2018-02-22 11:15:00,41.97,41.99,41.96,41.98,10000.0,39.0394,39.058,39.0301,39.0487,10000.0
2018-02-22 11:20:00,41.98,42.04,41.98,41.99,11624.0,39.0487,39.1045,39.0487,39.058,11624.0
2018-02-22 11:25:00,42.01,42.09,42.01,42.09,8880.0,39.0766,39.151,39.0766,39.151,8880.0
2018-02-22 11:30:00,42.06,42.08,42.02,42.04,4800.0,39.1231,39.1417,39.0859,39.1045,4800.0
2018-02-22 11:35:00,42.02,42.08,42.02,42.07,32800.0,39.0859,39.1417,39.0859,39.1324,32800.0
2018-02-22 11:40:00,42.07,42.08,42.02,42.05,9200.0,39.1324,39.1417,39.0859,39.1138,9200.0
2018-02-22 11:45:00,42.06,42.07,42.04,42.07,2868.0,39.1231,39.1324,39.1045,39.1324,2868.0
2018-02-22 11:50:00,42.07,42.13,42.05,42.06,15528.0,39.1324,39.1883,39.1138,39.1231,15528.0
2018-02-22 11:55:00,42.1,42.1,42.08,42.08,25640.0,39.1604,39.1604,39.1417,39.1417,25640.0
2018-02-22 12:00:00,42.11,42.21,42.09,42.19,12000.0,39.1697,39.2627,39.151,39.2441,12000.0
2018-02-22 12:05:00,42.2,42.2,42.16,42.16,1200.0,39.2534,39.2534,39.2162,39.2162,1200.0
2018-02-22 12:10:00,42.16,42.19,42.14,42.18,5200.0,39.2162,39.2441,39.1976,39.2348,5200.0
2018-02-22 12:15:00,42.18,42.24,42.18,42.22,8000.0,39.2348,39.2906,39.2348,39.272,8000.0
2018-02-22 12:20:00,42.22,42.25,42.22,42.24,13000.0,39.272,39.2999,39.272,39.2906,13000.0
2018-02-22 12:25:00,42.24,42.25,42.22,42.22,19212.0,39.2906,39.2999,39.272,39.272,19212.0
2018-02-22 12:30:00,42.24,42.26,42.22,42.24,23200.0,39.2906,39.3092,39.272,39.2906,23200.0
2018-02-22 12:35:00,42.26,42.27,42.24,42.26,15792.0,39.3092,39.3185,39.2906,39.3092,15792.0
2018-02-22 12:40:00,42.26,42.27,42.25,42.25,5728.0,39.3092,39.3185,39.2999,39.2999,5728.0
2018-02-22 12:45:00,42.24,42.24,42.19,42.19,12200.0,39.2906,39.2906,39.2441,39.2441,12200.0
2018-02-22 12:50:00,42.19,42.2,42.13,42.18,15000.0,39.2441,39.2534,39.1883,39.2348,15000.0
2018-02-22 12:55:00,42.16,42.18,42.13,42.13,7592.0,39.2162,39.2348,39.1883,39.1883,7592.0
2018-02-22 13:00:00,42.12,42.19,42.12,42.17,12044.0,39.179,39.2441,39.179,39.2255,12044.0
2018-02-22 13:05:00,42.16,42.16,42.12,42.13,4400.0,39.2162,39.2162,39.179,39.1883,4400.0
2018-02-22 13:10:00,42.12,42.13,41.99,41.99,14792.0,39.179,39.1883,39.058,39.058,14792.0
2018-02-22 13:15:00,42.01,42.04,42.0,42.01,5668.0,39.0766,39.1045,39.0673,39.0766,5668.0
2018-02-22 13:20:00,41.99,42.03,41.99,41.99,8000.0,39.058,39.0952,39.058,39.058,8000.0
2018-02-22 13:25:00,41.99,42.02,41.96,41.96,10000.0,39.058,39.0859,39.0301,39.0301,10000.0
2018-02-22 13:30:00,41.97,41.97,41.88,41.88,8832.0,39.0394,39.0394,38.9557,38.9557,8832.0
2018-02-22 13:35:00,41.89,41.92,41.88,41.92,4000.0,38.965,38.9929,38.9557,38.9929,4000.0
2018-02-22 13:40:00,41.91,41.96,41.89,41.96,8400.0,38.9836,39.0301,38.965,39.0301,8400.0
2018-02-22 13:45:00,41.96,41.96,41.9,41.9,8000.0,39.0301,39.0301,38.9743,38.9743,8000.0
2018-02-22 13:50:00,41.92,41.98,41.9,41.98,7200.0,38.9929,39.0487,38.9743,39.0487,7200.0
2018-02-22 13:55:00,41.96,41.96,41.92,41.92,106404.0,39.0301,39.0301,38.9929,38.9929,106404.0
2018-02-22 14:00:00,41.92,41.97,41.92,41.95,11876.0,38.9929,39.0394,38.9929,39.0208,11876.0
2018-02-22 14:05:00,41.95,41.95,41.92,41.92,2800.0,39.0208,39.0208,38.9929,38.9929,2800.0
2018-02-22 14:10:00,41.91,41.93,41.9,41.9,5600.0,38.9836,39.0022,38.9743,38.9743,5600.0
2018-02-22 14:15:00,41.93,42.0,41.92,42.0,12000.0,39.0022,39.0673,38.9929,39.0673,12000.0
2018-02-22 14:20:00,41.99,41.99,41.92,41.96,6400.0,39.058,39.058,38.9929,39.0301,6400.0
2018-02-22 14:25:00,41.97,42.05,41.97,42.03,6472.0,39.0394,39.1138,39.0394,39.0952,6472.0
2018-02-22 14:30:00,42.05,42.05,42.03,42.04,4448.0,39.1138,39.1138,39.0952,39.1045,4448.0
2018-02-22 14:35:00,42.03,42.03,42.0,42.0,9200.0,39.0952,39.0952,39.0673,39.0673,9200.0
2018-02-22 14:40:00,41.98,41.99,41.96,41.96,5600.0,39.0487,39.058,39.0301,39.0301,5600.0
2018-02-22 14:45:00,41.95,41.96,41.93,41.96,5600.0,39.0208,39.0301,39.0022,39.0301,5600.0
2018-02-22 14:50:00,41.94,41.94,41.9,41.9,9200.0,39.0115,39.0115,38.9743,38.9743,9200.0
2018-02-22 14:55:00,41.87,41.89,41.8,41.8,25904.0,38.9464,38.965,38.8813,38.8813,25904.0
2018-02-22 15:00:00,41.83,41.85,41.79,41.79,8400.0,38.9092,38.9278,38.872,38.872,8400.0
2018-02-22 15:05:00,41.81,41.87,41.8,41.81,15664.0,38.8906,38.9464,38.8813,38.8906,15664.0
2018-02-22 15:10:00,41.82,41.91,41.82,41.91,7600.0,38.8999,38.9836,38.8999,38.9836,7600.0
2018-02-22 15:15:00,41.9,41.91,41.86,41.91,8196.0,38.9743,38.9836,38.9371,38.9836,8196.0
2018-02-22 15:20:00,41.9,41.97,41.88,41.97,8512.0,38.9743,39.0394,38.9557,39.0394,8512.0
2018-02-22 15:25:00,41.95,41.96,41.89,41.89,21872.0,39.0208,39.0301,38.965,38.965,21872.0
2018-02-22 15:30:00,41.9,41.91,41.86,41.89,7204.0,38.9743,38.9836,38.9371,38.965,7204.0
2018-02-22 15:35:00,41.88,41.88,41.81,41.84,17160.0,38.9557,38.9557,38.8906,38.9185,17160.0
2018-02-22 15:40:00,41.83,41.88,41.78,41.78,26900.0,38.9092,38.9557,38.8627,38.8627,26900.0
2018-02-22 15:45:00,41.8,41.8,41.72,41.74,49524.0,38.8813,38.8813,38.8069,38.8255,49524.0
2018-02-22 15:50:00,41.74,41.88,41.72,41.82,49180.0,38.8255,38.9557,38.8069,38.8999,49180.0
2018-02-22 15:55:00,41.84,41.84,41.73,41.78,91784.0,38.9185,38.9185,38.8162,38.8627,91784.0
2018-02-23 09:30:00,42.11,42.16,42.03,42.03,22132.0,39.1697,39.2162,39.0952,39.0952,22132.0
2018-02-23 09:35:00,42.05,42.05,41.83,41.94,11200.0,39.1138,39.1138,38.9092,39.0115,11200.0
2018-02-23 09:40:00,41.88,41.94,41.79,41.86,12120.0,38.9557,39.0115,38.872,38.9371,12120.0
2018-02-23 09:45:00,41.88,41.88,41.84,41.85,10400.0,38.9557,38.9557,38.9185,38.9278,10400.0
2018-02-23 09:50:00,41.88,41.96,41.88,41.96,13960.0,38.9557,39.0301,38.9557,39.0301,13960.0
2018-02-23 09:55:00,41.89,41.92,41.87,41.9,10400.0,38.965,38.9929,38.9464,38.9743,10400.0
2018-02-23 10:00:00,41.92,41.95,41.84,41.91,13184.0,38.9929,39.0208,38.9185,38.9836,13184.0
2018-02-23 10:05:00,41.91,41.94,41.79,41.9,25520.0,38.9836,39.0115,38.872,38.9743,25520.0
2018-02-23 10:10:00,41.89,41.91,41.84,41.86,16952.0,38.965,38.9836,38.9185,38.9371,16952.0
2018-02-23 10:15:00,41.79,41.83,41.77,41.77,8400.0,38.872,38.9092,38.8534,38.8534,8400.0
2018-02-23 10:20:00,41.69,41.72,41.69,41.69,101600.0,38.779,38.8069,38.779,38.779,101600.0
2018-02-23 10:25:00,41.74,41.8,41.66,41.66,16000.0,38.8255,38.8813,38.7511,38.7511,16000.0
2018-02-23 10:30:00,41.72,41.78,41.72,41.77,17420.0,38.8069,38.8627,38.8069,38.8534,17420.0
2018-02-23 10:35:00,41.77,41.8,41.72,41.8,11192.0,38.8534,38.8813,38.8069,38.8813,11192.0
2018-02-23 10:40:00,41.79,41.81,41.78,41.79,6400.0,38.872,38.8906,38.8627,38.872,6400.0
2018-02-23 10:45:00,41.81,41.83,41.74,41.83,10100.0,38.8906,38.9092,38.8255,38.9092,10100.0
2018-02-23 10:50:00,41.8,41.83,41.77,41.77,5200.0,38.8813,38.9092,38.8534,38.8534,5200.0
2018-02-23 10:55:00,41.74,41.83,41.74,41.77,11200.0,38.8255,38.9092,38.8255,38.8534,11200.0
2018-02-23 11:00:00,41.78,41.81,41.76,41.78,5600.0,38.8627,38.8906,38.8441,38.8627,5600.0
2018-02-23 11:05:00,41.78,41.83,41.78,41.83,5844.0,38.8627,38.9092,38.8627,38.9092,5844.0
2018-02-23 11:10:00,41.79,41.79,41.77,41.77,1600.0,38.872,38.872,38.8534,38.8534,1600.0
2018-02-23 11:15:00,41.78,41.91,41.78,41.84,16400.0,38.8627,38.9836,38.8627,38.9185,16400.0
2018-02-23 11:20:00,41.84,41.84,41.84,41.84,400.0,38.9185,38.9185,38.9185,38.9185,400.0
2018-02-23 11:25:00,41.83,41.86,41.8,41.86,2400.0,38.9092,38.9371,38.8813,38.9371,2400.0
2018-02-23 11:30:00,41.85,41.86,41.82,41.85,5600.0,38.9278,38.9371,38.8999,38.9278,5600.0
2018-02-23 11:35:00,41.84,41.95,41.81,41.95,9600.0,38.9185,39.0208,38.8906,39.0208,9600.0
2018-02-23 11:40:00,41.95,41.95,41.82,41.91,7660.0,39.0208,39.0208,38.8999,38.9836,7660.0
2018-02-23 11:45:00,41.86,41.88,41.82,41.88,2920.0,38.9371,38.9557,38.8999,38.9557,2920.0
2018-02-23 11:50:00,41.9,41.96,41.89,41.92,6400.0,38.9743,39.0301,38.965,38.9929,6400.0
2018-02-23 11:55:00,41.95,42.04,41.95,42.04,3200.0,39.0208,39.1045,39.0208,39.1045,3200.0
2018-02-23 12:00:00,42.07,42.11,42.04,42.04,8156.0,39.1324,39.1697,39.1045,39.1045,8156.0
2018-02-23 12:05:00,42.03,42.03,42.0,42.02,2000.0,39.0952,39.0952,39.0673,39.0859,2000.0
2018-02-23 12:10:00,41.99,42.01,41.98,42.01,2400.0,39.058,39.0766,39.0487,39.0766,2400.0
2018-02-23 12:15:00,42.04,42.04,41.98,41.98,4400.0,39.1045,39.1045,39.0487,39.0487,4400.0
2018-02-23 12:20:00,42.01,42.05,42.01,42.04,2800.0,39.0766,39.1138,39.0766,39.1045,2800.0
2018-02-23 12:25:00,42.04,42.04,42.01,42.01,2400.0,39.1045,39.1045,39.0766,39.0766,2400.0
2018-02-23 12:30:00,42.01,42.02,41.95,41.97,4800.0,39.0766,39.0859,39.0208,39.0394,4800.0
2018-02-23 12:35:00,41.96,42.04,41.96,42.0,8284.0,39.0301,39.1045,39.0301,39.0673,8284.0
2018-02-23 12:40:00,42.0,42.0,41.96,41.99,4000.0,39.0673,39.0673,39.0301,39.058,4000.0
2018-02-23 12:45:00,41.97,42.01,41.96,41.96,4140.0,39.0394,39.0766,39.0301,39.0301,4140.0
2018-02-23 12:50:00,41.99,42.05,41.96,42.02,5880.0,39.058,39.1138,39.0301,39.0859,5880.0
2018-02-23 12:55:00,42.06,42.09,42.04,42.09,1200.0,39.1231,39.151,39.1045,39.151,1200.0
2018-02-23 13:00:00,42.08,42.08,42.02,42.02,4440.0,39.1417,39.1417,39.0859,39.0859,4440.0
2018-02-23 13:05:00,42.02,42.02,41.98,41.99,5600.0,39.0859,39.0859,39.0487,39.058,5600.0
2018-02-23 13:10:00,41.96,41.96,41.96,41.96,400.0,39.0301,39.0301,39.0301,39.0301,400.0
2018-02-23 13:15:00,41.96,41.96,41.96,41.96,400.0,39.0301,39.0301,39.0301,39.0301,400.0
2018-02-23 13:20:00,41.97,42.02,41.97,42.01,2000.0,39.0394,39.0859,39.0394,39.0766,2000.0
2018-02-23 13:25:00,42.03,42.04,42.0,42.04,3200.0,39.0952,39.1045,39.0673,39.1045,3200.0
2018-02-23 13:30:00,42.02,42.05,42.02,42.05,2000.0,39.0859,39.1138,39.0859,39.1138,2000.0
2018-02-23 13:35:00,42.07,42.09,42.06,42.09,5200.0,39.1324,39.151,39.1231,39.151,5200.0
2018-02-23 13:40:00,42.06,42.08,42.06,42.08,800.0,39.1231,39.1417,39.1231,39.1417,800.0
2018-02-23 13:45:00,42.06,42.08,42.06,42.08,1200.0,39.1231,39.1417,39.1231,39.1417,1200.0
2018-02-23 13:50:00,42.1,42.1,42.06,42.07,6476.0,39.1604,39.1604,39.1231,39.1324,6476.0
2018-02-23 13:55:00,42.07,42.1,42.07,42.1,1600.0,39.1324,39.1604,39.1324,39.1604,1600.0
2018-02-23 14:00:00,42.07,42.1,42.03,42.04,7280.0,39.1324,39.1604,39.0952,39.1045,7280.0
2018-02-23 14:05:00,42.05,42.06,42.02,42.02,1200.0,39.1138,39.1231,39.0859,39.0859,1200.0
2018-02-23 14:10:00,42.06,42.09,42.04,42.07,16484.0,39.1231,39.151,39.1045,39.1324,16484.0
2018-02-23 14:15:00,42.1,42.1,42.05,42.05,4868.0,39.1604,39.1604,39.1138,39.1138,4868.0
2018-02-23 14:20:00,42.03,42.05,42.02,42.05,4000.0,39.0952,39.1138,39.0859,39.1138,4000.0
2018-02-23 14:25:00,42.06,42.06,42.05,42.05,1600.0,39.1231,39.1231,39.1138,39.1138,1600.0
2018-02-23 14:30:00,42.04,42.09,42.03,42.03,4596.0,39.1045,39.151,39.0952,39.0952,4596.0
2018-02-23 14:35:00,42.07,42.09,41.99,41.99,24604.0,39.1324,39.151,39.058,39.058,24604.0
2018-02-23 14:40:00,41.99,42.06,41.99,42.02,6400.0,39.058,39.1231,39.058,39.0859,6400.0
2018-02-23 14:45:00,42.08,42.19,42.05,42.19,11200.0,39.1417,39.2441,39.1138,39.2441,11200.0
2018-02-23 14:50:00,42.21,42.21,42.15,42.19,7508.0,39.2627,39.2627,39.2069,39.2441,7508.0
2018-02-23 14:55:00,42.19,42.2,42.15,42.19,6180.0,39.2441,39.2534,39.2069,39.2441,6180.0
2018-02-23 15:00:00,42.21,42.3,42.2,42.3,8284.0,39.2627,39.3464,39.2534,39.3464,8284.0
2018-02-23 15:05:00,42.31,42.32,42.25,42.28,26500.0,39.3557,39.365,39.2999,39.3278,26500.0
2018-02-23 15:10:00,42.3,42.3,42.25,42.29,8060.0,39.3464,39.3464,39.2999,39.3371,8060.0
2018-02-23 15:15:00,42.29,42.31,42.26,42.31,6800.0,39.3371,39.3557,39.3092,39.3557,6800.0
2018-02-23 15:20:00,42.33,42.37,42.3,42.35,15704.0,39.3743,39.4115,39.3464,39.3929,15704.0
2018-02-23 15:25:00,42.38,42.44,42.35,42.38,15772.0,39.4208,39.4766,39.3929,39.4208,15772.0
2018-02-23 15:30:00,42.42,42.43,42.38,42.38,19896.0,39.458,39.4673,39.4208,39.4208,19896.0
2018-02-23 15:35:00,42.4,42.5,42.4,42.48,38928.0,39.4394,39.5324,39.4394,39.5138,38928.0
2018-02-23 15:40:00,42.48,42.5,42.43,42.49,23780.0,39.5138,39.5324,39.4673,39.5231,23780.0
2018-02-23 15:45:00,42.5,42.51,42.43,42.45,33072.0,39.5324,39.5417,39.4673,39.4859,33072.0
2018-02-23 15:50:00,42.51,42.53,42.42,42.45,57892.0,39.5417,39.5603,39.458,39.4859,57892.0
2018-02-23 15:55:00,42.45,42.51,42.44,42.5,94476.0,39.4859,39.5417,39.4766,39.5324,94476.0
2018-02-26 09:30:00,42.68,42.75,42.6,42.66,97960.0,39.6999,39.765,39.6254,39.6812,97960.0
2018-02-26 09:35:00,42.67,42.71,42.63,42.67,3200.0,39.6906,39.7278,39.6533,39.6906,3200.0
2018-02-26 09:40:00,42.65,42.75,42.65,42.66,8000.0,39.6719,39.765,39.6719,39.6812,8000.0
2018-02-26 09:45:00,42.68,42.72,42.63,42.66,39060.0,39.6999,39.7371,39.6533,39.6812,39060.0
2018-02-26 09:50:00,42.65,42.69,42.63,42.64,46820.0,39.6719,39.7092,39.6533,39.6626,46820.0
2018-02-26 09:55:00,42.65,42.74,42.63,42.67,332520.0,39.6719,39.7557,39.6533,39.6906,332520.0
2018-02-26 10:00:00,42.67,42.67,42.47,42.47,588628.0,39.6906,39.6906,39.5045,39.5045,588628.0
2018-02-26 10:05:00,42.5,42.52,42.35,42.42,194168.0,39.5324,39.551,39.3929,39.458,194168.0
2018-02-26 10:10:00,42.38,42.38,42.26,42.34,19600.0,39.4208,39.4208,39.3092,39.3836,19600.0
2018-02-26 10:15:00,42.32,42.4,42.26,42.31,11364.0,39.365,39.4394,39.3092,39.3557,11364.0
2018-02-26 10:20:00,42.27,42.39,42.27,42.35,6072.0,39.3185,39.4301,39.3185,39.3929,6072.0
2018-02-26 10:25:00,42.37,42.37,42.25,42.32,8332.0,39.4115,39.4115,39.2999,39.365,8332.0
2018-02-26 10:30:00,42.33,42.43,42.33,42.33,16144.0,39.3743,39.4673,39.3743,39.3743,16144.0
2018-02-26 10:35:00,42.38,42.42,42.33,42.41,8504.0,39.4208,39.458,39.3743,39.4487,8504.0
2018-02-26 10:40:00,42.41,42.41,42.34,42.34,5600.0,39.4487,39.4487,39.3836,39.3836,5600.0
2018-02-26 10:45:00,42.38,42.43,42.37,42.38,9672.0,39.4208,39.4673,39.4115,39.4208,9672.0
2018-02-26 10:50:00,42.34,42.37,42.31,42.31,2400.0,39.3836,39.4115,39.3557,39.3557,2400.0
2018-02-26 10:55:00,42.27,42.45,42.25,42.43,130260.0,39.3185,39.4859,39.2999,39.4673,130260.0
2018-02-26 11:00:00,42.43,42.47,42.37,42.45,14800.0,39.4673,39.5045,39.4115,39.4859,14800.0
2018-02-26 11:05:00,42.43,42.5,42.43,42.5,15136.0,39.4673,39.5324,39.4673,39.5324,15136.0
2018-02-26 11:10:00,42.47,42.47,42.42,42.42,9724.0,39.5045,39.5045,39.458,39.458,9724.0
2018-02-26 11:15:00,42.42,42.49,42.42,42.48,6000.0,39.458,39.5231,39.458,39.5138,6000.0
2018-02-26 11:20:00,42.43,42.48,42.43,42.45,9200.0,39.4673,39.5138,39.4673,39.4859,9200.0
2018-02-26 11:25:00,42.49,42.52,42.46,42.52,16204.0,39.5231,39.551,39.4952,39.551,16204.0
2018-02-26 11:30:00,42.49,42.5,42.47,42.5,11840.0,39.5231,39.5324,39.5045,39.5324,11840.0
2018-02-26 11:35:00,42.5,42.55,42.49,42.51,6000.0,39.5324,39.5789,39.5231,39.5417,6000.0
2018-02-26 11:40:00,42.53,42.55,42.5,42.52,6800.0,39.5603,39.5789,39.5324,39.551,6800.0
2018-02-26 11:45:00,42.49,42.55,42.48,42.48,17580.0,39.5231,39.5789,39.5138,39.5138,17580.0
2018-02-26 11:50:00,42.51,42.52,42.48,42.52,4812.0,39.5417,39.551,39.5138,39.551,4812.0
2018-02-26 11:55:00,42.5,42.54,42.47,42.5,7600.0,39.5324,39.5696,39.5045,39.5324,7600.0
2018-02-26 12:00:00,42.53,42.57,42.5,42.5,9360.0,39.5603,39.5975,39.5324,39.5324,9360.0
2018-02-26 12:05:00,42.5,42.53,42.5,42.5,3600.0,39.5324,39.5603,39.5324,39.5324,3600.0
2018-02-26 12:10:00,42.49,42.55,42.49,42.51,18468.0,39.5231,39.5789,39.5231,39.5417,18468.0
2018-02-26 12:15:00,42.53,42.6,42.52,42.6,42240.0,39.5603,39.6254,39.551,39.6254,42240.0
2018-02-26 12:20:00,42.62,42.62,42.56,42.56,10400.0,39.644,39.644,39.5882,39.5882,10400.0
2018-02-26 12:25:00,42.59,42.59,42.59,42.59,2000.0,39.6161,39.6161,39.6161,39.6161,2000.0
2018-02-26 12:30:00,42.61,42.61,42.6,42.6,1200.0,39.6347,39.6347,39.6254,39.6254,1200.0
2018-02-26 12:35:00,42.59,42.61,42.57,42.59,14116.0,39.6161,39.6347,39.5975,39.6161,14116.0
2018-02-26 12:40:00,42.58,42.6,42.58,42.6,10000.0,39.6068,39.6254,39.6068,39.6254,10000.0
2018-02-26 12:45:00,42.59,42.71,42.59,42.71,28984.0,39.6161,39.7278,39.6161,39.7278,28984.0
2018-02-26 12:50:00,42.71,42.72,42.69,42.69,14488.0,39.7278,39.7371,39.7092,39.7092,14488.0
2018-02-26 12:55:00,42.68,42.71,42.66,42.68,4800.0,39.6999,39.7278,39.6812,39.6999,4800.0
2018-02-26 13:00:00,42.66,42.7,42.66,42.67,11624.0,39.6812,39.7185,39.6812,39.6906,11624.0
2018-02-26 13:05:00,42.68,42.68,42.66,42.66,7032.0,39.6999,39.6999,39.6812,39.6812,7032.0
2018-02-26 13:10:00,42.67,42.68,42.65,42.68,8800.0,39.6906,39.6999,39.6719,39.6999,8800.0
2018-02-26 13:15:00,42.65,42.67,42.65,42.67,5600.0,39.6719,39.6906,39.6719,39.6906,5600.0
2018-02-26 13:20:00,42.68,42.71,42.67,42.71,5600.0,39.6999,39.7278,39.6906,39.7278,5600.0
2018-02-26 13:25:00,42.71,42.71,42.65,42.69,6000.0,39.7278,39.7278,39.6719,39.7092,6000.0
2018-02-26 13:30:00,42.67,42.67,42.64,42.65,6500.0,39.6906,39.6906,39.6626,39.6719,6500.0
2018-02-26 13:35:00,42.65,42.68,42.64,42.68,24160.0,39.6719,39.6999,39.6626,39.6999,24160.0
2018-02-26 13:40:00,42.68,42.68,42.68,42.68,1200.0,39.6999,39.6999,39.6999,39.6999,1200.0
2018-02-26 13:45:00,42.68,42.68,42.64,42.67,1600.0,39.6999,39.6999,39.6626,39.6906,1600.0
2018-02-26 13:50:00,42.66,42.67,42.63,42.63,2360.0,39.6812,39.6906,39.6533,39.6533,2360.0
2018-02-26 13:55:00,42.63,42.67,42.63,42.65,4400.0,39.6533,39.6906,39.6533,39.6719,4400.0
2018-02-26 14:00:00,42.64,42.66,42.63,42.66,14084.0,39.6626,39.6812,39.6533,39.6812,14084.0
2018-02-26 14:05:00,42.66,42.66,42.66,42.66,2404.0,39.6812,39.6812,39.6812,39.6812,2404.0
2018-02-26 14:10:00,42.68,42.68,42.64,42.66,5220.0,39.6999,39.6999,39.6626,39.6812,5220.0
2018-02-26 14:15:00,42.68,42.68,42.64,42.67,9596.0,39.6999,39.6999,39.6626,39.6906,9596.0
2018-02-26 14:20:00,42.64,42.67,42.64,42.64,2400.0,39.6626,39.6906,39.6626,39.6626,2400.0
2018-02-26 14:25:00,42.63,42.66,42.63,42.63,2800.0,39.6533,39.6812,39.6533,39.6533,2800.0
2018-02-26 14:30:00,42.6,42.62,42.59,42.59,2280.0,39.6254,39.644,39.6161,39.6161,2280.0
2018-02-26 14:35:00,42.58,42.6,42.57,42.57,4400.0,39.6068,39.6254,39.5975,39.5975,4400.0
2018-02-26 14:40:00,42.58,42.6,42.57,42.6,3200.0,39.6068,39.6254,39.5975,39.6254,3200.0
2018-02-26 14:45:00,42.57,42.6,42.55,42.56,12876.0,39.5975,39.6254,39.5789,39.5882,12876.0
2018-02-26 14:50:00,42.57,42.59,42.57,42.57,2400.0,39.5975,39.6161,39.5975,39.5975,2400.0
2018-02-26 14:55:00,42.57,42.57,42.52,42.56,7600.0,39.5975,39.5975,39.551,39.5882,7600.0
2018-02-26 15:00:00,42.56,42.57,42.52,42.56,11732.0,39.5882,39.5975,39.551,39.5882,11732.0
2018-02-26 15:05:00,42.56,42.59,42.56,42.57,3600.0,39.5882,39.6161,39.5882,39.5975,3600.0
2018-02-26 15:10:00,42.6,42.6,42.55,42.55,15840.0,39.6254,39.6254,39.5789,39.5789,15840.0
2018-02-26 15:15:00,42.55,42.6,42.55,42.6,3600.0,39.5789,39.6254,39.5789,39.6254,3600.0
2018-02-26 15:20:00,42.6,42.62,42.58,42.61,12216.0,39.6254,39.644,39.6068,39.6347,12216.0
2018-02-26 15:25:00,42.6,42.63,42.59,42.63,17520.0,39.6254,39.6533,39.6161,39.6533,17520.0
2018-02-26 15:30:00,42.61,42.65,42.59,42.65,38164.0,39.6347,39.6719,39.6161,39.6719,38164.0
2018-02-26 15:35:00,42.65,42.66,42.62,42.65,22084.0,39.6719,39.6812,39.644,39.6719,22084.0
2018-02-26 15:40:00,42.65,42.66,42.6,42.62,23264.0,39.6719,39.6812,39.6254,39.644,23264.0
2018-02-26 15:45:00,42.6,42.64,42.6,42.6,41532.0,39.6254,39.6626,39.6254,39.6254,41532.0
2018-02-26 15:50:00,42.6,42.65,42.6,42.65,41736.0,39.6254,39.6719,39.6254,39.6719,41736.0
2018-02-26 15:55:00,42.65,42.71,42.64,42.7,157124.0,39.6719,39.7278,39.6626,39.7185,157124.0
2018-02-27 09:30:00,42.75,42.87,42.61,42.72,36644.0,39.765,39.8766,39.6347,39.7371,36644.0
2018-02-27 09:35:00,42.75,42.85,42.75,42.81,33600.0,39.765,39.858,39.765,39.8208,33600.0
2018-02-27 09:40:00,42.79,42.79,42.69,42.75,8200.0,39.8022,39.8022,39.7092,39.765,8200.0
2018-02-27 09:45:00,42.78,42.82,42.75,42.75,13916.0,39.7929,39.8301,39.765,39.765,13916.0
2018-02-27 09:50:00,42.79,42.85,42.69,42.74,9492.0,39.8022,39.858,39.7092,39.7557,9492.0
2018-02-27 09:55:00,42.74,42.74,42.68,42.73,4800.0,39.7557,39.7557,39.6999,39.7464,4800.0
2018-02-27 10:00:00,42.74,42.88,42.74,42.88,62376.0,39.7557,39.8859,39.7557,39.8859,62376.0
2018-02-27 10:05:00,42.85,42.88,42.79,42.86,22000.0,39.858,39.8859,39.8022,39.8673,22000.0
2018-02-27 10:10:00,42.86,42.9,42.77,42.82,89624.0,39.8673,39.9045,39.7836,39.8301,89624.0
2018-02-27 10:15:00,42.81,42.83,42.74,42.83,86716.0,39.8208,39.8394,39.7557,39.8394,86716.0
2018-02-27 10:20:00,42.83,42.84,42.8,42.81,12248.0,39.8394,39.8487,39.8115,39.8208,12248.0
2018-02-27 10:25:00,42.8,42.8,42.69,42.69,9596.0,39.8115,39.8115,39.7092,39.7092,9596.0
2018-02-27 10:30:00,42.67,42.67,42.65,42.65,8000.0,39.6906,39.6906,39.6719,39.6719,8000.0
2018-02-27 10:35:00,42.61,42.69,42.6,42.68,14316.0,39.6347,39.7092,39.6254,39.6999,14316.0
2018-02-27 10:40:00,42.68,42.71,42.63,42.63,10864.0,39.6999,39.7278,39.6533,39.6533,10864.0
2018-02-27 10:45:00,42.63,42.64,42.61,42.61,4800.0,39.6533,39.6626,39.6347,39.6347,4800.0
2018-02-27 10:50:00,42.62,42.64,42.58,42.63,27708.0,39.644,39.6626,39.6068,39.6533,27708.0
2018-02-27 10:55:00,42.64,42.72,42.63,42.72,17600.0,39.6626,39.7371,39.6533,39.7371,17600.0
2018-02-27 11:00:00,42.7,42.7,42.63,42.65,10520.0,39.7185,39.7185,39.6533,39.6719,10520.0
2018-02-27 11:05:00,42.66,42.68,42.63,42.68,7324.0,39.6812,39.6999,39.6533,39.6999,7324.0
2018-02-27 11:10:00,42.73,42.73,42.7,42.7,4000.0,39.7464,39.7464,39.7185,39.7185,4000.0
2018-02-27 11:15:00,42.73,42.73,42.62,42.62,109240.0,39.7464,39.7464,39.644,39.644,109240.0
2018-02-27 11:20:00,42.62,42.7,42.61,42.69,39752.0,39.644,39.7185,39.6347,39.7092,39752.0
2018-02-27 11:25:00,42.7,42.78,42.7,42.76,10452.0,39.7185,39.7929,39.7185,39.7743,10452.0
2018-02-27 11:30:00,42.76,42.81,42.74,42.78,18016.0,39.7743,39.8208,39.7557,39.7929,18016.0
2018-02-27 11:35:00,42.78,42.8,42.73,42.73,5600.0,39.7929,39.8115,39.7464,39.7464,5600.0
2018-02-27 11:40:00,42.69,42.73,42.68,42.7,8900.0,39.7092,39.7464,39.6999,39.7185,8900.0
2018-02-27 11:45:00,42.74,42.77,42.7,42.77,12504.0,39.7557,39.7836,39.7185,39.7836,12504.0
2018-02-27 11:50:00,42.76,42.76,42.7,42.7,5200.0,39.7743,39.7743,39.7185,39.7185,5200.0
2018-02-27 11:55:00,42.73,42.73,42.66,42.66,7200.0,39.7464,39.7464,39.6812,39.6812,7200.0
2018-02-27 12:00:00,42.65,42.72,42.65,42.72,5084.0,39.6719,39.7371,39.6719,39.7371,5084.0
2018-02-27 12:05:00,42.75,42.77,42.72,42.77,10400.0,39.765,39.7836,39.7371,39.7836,10400.0
2018-02-27 12:10:00,42.71,42.72,42.7,42.7,3600.0,39.7278,39.7371,39.7185,39.7185,3600.0
2018-02-27 12:15:00,42.68,42.68,42.62,42.62,5600.0,39.6999,39.6999,39.644,39.644,5600.0
2018-02-27 12:20:00,42.61,42.7,42.6,42.7,27600.0,39.6347,39.7185,39.6254,39.7185,27600.0
2018-02-27 12:25:00,42.7,42.73,42.7,42.71,6000.0,39.7185,39.7464,39.7185,39.7278,6000.0
2018-02-27 12:30:00,42.71,42.72,42.67,42.72,86128.0,39.7278,39.7371,39.6906,39.7371,86128.0
2018-02-27 12:35:00,42.75,42.76,42.74,42.75,3200.0,39.765,39.7743,39.7557,39.765,3200.0
2018-02-27 12:40:00,42.72,42.75,42.72,42.74,2584.0,39.7371,39.765,39.7371,39.7557,2584.0
2018-02-27 12:45:00,42.76,42.76,42.68,42.73,10400.0,39.7743,39.7743,39.6999,39.7464,10400.0
2018-02-27 12:50:00,42.73,42.76,42.73,42.76,10400.0,39.7464,39.7743,39.7464,39.7743,10400.0
2018-02-27 12:55:00,42.74,42.76,42.72,42.76,3500.0,39.7557,39.7743,39.7371,39.7743,3500.0
2018-02-27 13:00:00,42.74,42.74,42.71,42.73,4600.0,39.7557,39.7557,39.7278,39.7464,4600.0
2018-02-27 13:05:00,42.72,42.75,42.72,42.75,7948.0,39.7371,39.765,39.7371,39.765,7948.0
2018-02-27 13:10:00,42.76,42.76,42.72,42.72,4420.0,39.7743,39.7743,39.7371,39.7371,4420.0
2018-02-27 13:15:00,42.71,42.81,42.71,42.75,26800.0,39.7278,39.8208,39.7278,39.765,26800.0
2018-02-27 13:20:00,42.75,42.79,42.72,42.72,6800.0,39.765,39.8022,39.7371,39.7371,6800.0
2018-02-27 13:25:00,42.74,42.76,42.72,42.74,7200.0,39.7557,39.7743,39.7371,39.7557,7200.0
2018-02-27 13:30:00,42.73,42.74,42.7,42.7,12436.0,39.7464,39.7557,39.7185,39.7185,12436.0
2018-02-27 13:35:00,42.7,42.72,42.69,42.69,6800.0,39.7185,39.7371,39.7092,39.7092,6800.0
2018-02-27 13:40:00,42.7,42.7,42.67,42.7,7200.0,39.7185,39.7185,39.6906,39.7185,7200.0
2018-02-27 13:45:00,42.71,42.71,42.65,42.65,7008.0,39.7278,39.7278,39.6719,39.6719,7008.0
2018-02-27 13:50:00,42.67,42.68,42.65,42.67,12300.0,39.6906,39.6999,39.6719,39.6906,12300.0
2018-02-27 13:55:00,42.7,42.74,42.7,42.73,36000.0,39.7185,39.7557,39.7185,39.7464,36000.0
2018-02-27 14:00:00,42.72,42.76,42.7,42.76,4800.0,39.7371,39.7743,39.7185,39.7743,4800.0
2018-02-27 14:05:00,42.74,42.81,42.71,42.81,28652.0,39.7557,39.8208,39.7278,39.8208,28652.0
2018-02-27 14:10:00,42.8,42.82,42.74,42.77,17300.0,39.8115,39.8301,39.7557,39.7836,17300.0
2018-02-27 14:15:00,42.79,42.79,42.74,42.76,17720.0,39.8022,39.8022,39.7557,39.7743,17720.0
2018-02-27 14:20:00,42.74,42.77,42.74,42.74,1200.0,39.7557,39.7836,39.7557,39.7557,1200.0
2018-02-27 14:25:00,42.72,42.8,42.72,42.79,6000.0,39.7371,39.8115,39.7371,39.8022,6000.0
2018-02-27 14:30:00,42.78,42.85,42.74,42.83,19832.0,39.7929,39.858,39.7557,39.8394,19832.0
2018-02-27 14:35:00,42.81,42.88,42.79,42.87,611176.0,39.8208,39.8859,39.8022,39.8766,611176.0
2018-02-27 14:40:00,42.84,42.84,42.82,42.82,10400.0,39.8487,39.8487,39.8301,39.8301,10400.0
2018-02-27 14:45:00,42.82,42.82,42.75,42.76,31536.0,39.8301,39.8301,39.765,39.7743,31536.0
2018-02-27 14:50:00,42.74,42.75,42.7,42.72,14332.0,39.7557,39.765,39.7185,39.7371,14332.0
2018-02-27 14:55:00,42.72,42.76,42.72,42.74,25816.0,39.7371,39.7743,39.7371,39.7557,25816.0
2018-02-27 15:00:00,42.73,42.74,42.7,42.72,8728.0,39.7464,39.7557,39.7185,39.7371,8728.0
2018-02-27 15:05:00,42.7,42.71,42.68,42.68,13776.0,39.7185,39.7278,39.6999,39.6999,13776.0
2018-02-27 15:10:00,42.65,42.69,42.65,42.69,8272.0,39.6719,39.7092,39.6719,39.7092,8272.0
2018-02-27 15:15:00,42.69,42.75,42.68,42.73,13488.0,39.7092,39.765,39.6999,39.7464,13488.0
2018-02-27 15:20:00,42.71,42.75,42.7,42.71,16400.0,39.7278,39.765,39.7185,39.7278,16400.0
2018-02-27 15:25:00,42.71,42.76,42.71,42.76,30372.0,39.7278,39.7743,39.7278,39.7743,30372.0
2018-02-27 15:30:00,42.75,42.82,42.74,42.74,48252.0,39.765,39.8301,39.7557,39.7557,48252.0
2018-02-27 15:35:00,42.73,42.74,42.69,42.73,8400.0,39.7464,39.7557,39.7092,39.7464,8400.0
2018-02-27 15:40:00,42.74,42.75,42.71,42.74,26236.0,39.7557,39.765,39.7278,39.7557,26236.0
2018-02-27 15:45:00,42.74,42.78,42.72,42.77,133196.0,39.7557,39.7929,39.7371,39.7836,133196.0
2018-02-27 15:50:00,42.72,42.77,42.69,42.7,52496.0,39.7371,39.7836,39.7092,39.7185,52496.0
2018-02-27 15:55:00,42.7,42.77,42.69,42.75,264360.0,39.7185,39.7836,39.7092,39.765,264360.0
2018-02-28 09:30:00,42.96,42.98,42.83,42.93,33188.0,39.9603,39.9789,39.8394,39.9324,33188.0
2018-02-28 09:35:00,42.92,42.93,42.87,42.93,8000.0,39.9231,39.9324,39.8766,39.9324,8000.0
2018-02-28 09:40:00,42.94,42.94,42.86,42.91,19284.0,39.9417,39.9417,39.8673,39.9138,19284.0
2018-02-28 09:45:00,42.9,42.93,42.83,42.92,15664.0,39.9045,39.9324,39.8394,39.9231,15664.0
2018-02-28 09:50:00,42.92,43.09,42.89,43.05,108096.0,39.9231,40.0812,39.8952,40.044,108096.0
2018-02-28 09:55:00,43.05,43.08,42.91,42.97,33048.0,40.044,40.0719,39.9138,39.9696,33048.0
2018-02-28 10:00:00,42.99,43.0,42.96,42.98,4000.0,39.9882,39.9975,39.9603,39.9789,4000.0
2018-02-28 10:05:00,42.99,42.99,42.87,42.87,15740.0,39.9882,39.9882,39.8766,39.8766,15740.0
2018-02-28 10:10:00,42.88,43.0,42.88,42.98,18536.0,39.8859,39.9975,39.8859,39.9789,18536.0
2018-02-28 10:15:00,43.0,43.07,43.0,43.01,20392.0,39.9975,40.0626,39.9975,40.0068,20392.0
2018-02-28 10:20:00,43.02,43.05,43.0,43.02,20892.0,40.0161,40.044,39.9975,40.0161,20892.0
2018-02-28 10:25:00,43.01,43.06,42.99,43.06,11732.0,40.0068,40.0533,39.9882,40.0533,11732.0
2018-02-28 10:30:00,43.04,43.1,43.01,43.1,16044.0,40.0347,40.0905,40.0068,40.0905,16044.0
2018-02-28 10:35:00,43.11,43.12,43.08,43.12,9312.0,40.0998,40.1091,40.0719,40.1091,9312.0
2018-02-28 10:40:00,43.1,43.1,43.03,43.03,9200.0,40.0905,40.0905,40.0254,40.0254,9200.0
2018-02-28 10:45:00,43.02,43.06,42.97,43.06,19464.0,40.0161,40.0533,39.9696,40.0533,19464.0
2018-02-28 10:50:00,43.04,43.06,42.98,43.01,8800.0,40.0347,40.0533,39.9789,40.0068,8800.0
2018-02-28 10:55:00,42.98,42.98,42.89,42.94,10800.0,39.9789,39.9789,39.8952,39.9417,10800.0
2018-02-28 11:00:00,42.95,42.97,42.91,42.94,8800.0,39.951,39.9696,39.9138,39.9417,8800.0
2018-02-28 11:05:00,42.93,42.94,42.88,42.88,3200.0,39.9324,39.9417,39.8859,39.8859,3200.0
2018-02-28 11:10:00,42.83,42.85,42.77,42.85,13864.0,39.8394,39.858,39.7836,39.858,13864.0
2018-02-28 11:15:00,42.82,42.86,42.78,42.8,10400.0,39.8301,39.8673,39.7929,39.8115,10400.0
2018-02-28 11:20:00,42.83,42.85,42.74,42.74,8000.0,39.8394,39.858,39.7557,39.7557,8000.0
2018-02-28 11:25:00,42.74,42.84,42.73,42.82,6852.0,39.7557,39.8487,39.7464,39.8301,6852.0
2018-02-28 11:30:00,42.85,42.86,42.77,42.77,11592.0,39.858,39.8673,39.7836,39.7836,11592.0
2018-02-28 11:35:00,42.79,42.8,42.78,42.78,2068.0,39.8022,39.8115,39.7929,39.7929,2068.0
2018-02-28 11:40:00,42.74,42.79,42.73,42.79,7416.0,39.7557,39.8022,39.7464,39.8022,7416.0
2018-02-28 11:45:00,42.76,42.76,42.68,42.69,8892.0,39.7743,39.7743,39.6999,39.7092,8892.0
2018-02-28 11:50:00,42.7,42.77,42.7,42.74,11600.0,39.7185,39.7836,39.7185,39.7557,11600.0
2018-02-28 11:55:00,42.77,42.84,42.77,42.84,2568.0,39.7836,39.8487,39.7836,39.8487,2568.0
2018-02-28 12:00:00,42.83,42.89,42.83,42.89,1200.0,39.8394,39.8952,39.8394,39.8952,1200.0
2018-02-28 12:05:00,42.86,42.9,42.83,42.9,7852.0,39.8673,39.9045,39.8394,39.9045,7852.0
2018-02-28 12:10:00,42.9,42.94,42.9,42.9,8800.0,39.9045,39.9417,39.9045,39.9045,8800.0
2018-02-28 12:15:00,42.94,42.94,42.89,42.91,6400.0,39.9417,39.9417,39.8952,39.9138,6400.0
2018-02-28 12:20:00,42.91,42.92,42.88,42.92,7744.0,39.9138,39.9231,39.8859,39.9231,7744.0
2018-02-28 12:25:00,42.92,42.93,42.91,42.93,3244.0,39.9231,39.9324,39.9138,39.9324,3244.0
2018-02-28 12:30:00,42.92,42.98,42.9,42.96,9208.0,39.9231,39.9789,39.9045,39.9603,9208.0
2018-02-28 12:35:00,42.98,43.01,42.96,43.01,6400.0,39.9789,40.0068,39.9603,40.0068,6400.0
2018-02-28 12:40:00,42.99,43.0,42.96,42.99,11200.0,39.9882,39.9975,39.9603,39.9882,11200.0
2018-02-28 12:45:00,42.98,43.04,42.98,43.02,68696.0,39.9789,40.0347,39.9789,40.0161,68696.0
2018-02-28 12:50:00,43.02,43.05,42.99,43.04,9600.0,40.0161,40.044,39.9882,40.0347,9600.0
2018-02-28 12:55:00,43.05,43.06,43.01,43.01,7504.0,40.044,40.0533,40.0068,40.0068,7504.0
2018-02-28 13:00:00,43.01,43.02,42.97,42.97,5200.0,40.0068,40.0161,39.9696,39.9696,5200.0
2018-02-28 13:05:00,42.98,42.99,42.98,42.99,4400.0,39.9789,39.9882,39.9789,39.9882,4400.0
2018-02-28 13:10:00,42.99,43.01,42.97,42.97,8000.0,39.9882,40.0068,39.9696,39.9696,8000.0
2018-02-28 13:15:00,42.98,42.99,42.96,42.97,3600.0,39.9789,39.9882,39.9603,39.9696,3600.0
2018-02-28 13:20:00,42.99,43.06,42.95,43.04,19252.0,39.9882,40.0533,39.951,40.0347,19252.0
2018-02-28 13:25:00,43.03,43.05,43.0,43.02,11600.0,40.0254,40.044,39.9975,40.0161,11600.0
2018-02-28 13:30:00,43.03,43.06,43.01,43.06,6400.0,40.0254,40.0533,40.0068,40.0533,6400.0
2018-02-28 13:35:00,43.08,43.1,43.04,43.06,12544.0,40.0719,40.0905,40.0347,40.0533,12544.0
2018-02-28 13:40:00,43.05,43.1,43.05,43.06,14400.0,40.044,40.0905,40.044,40.0533,14400.0
2018-02-28 13:45:00,43.05,43.1,43.03,43.04,15600.0,40.044,40.0905,40.0254,40.0347,15600.0
2018-02-28 13:50:00,43.04,43.1,43.04,43.09,39164.0,40.0347,40.0905,40.0347,40.0812,39164.0
2018-02-28 13:55:00,43.12,43.18,43.09,43.15,14236.0,40.1091,40.1649,40.0812,40.137,14236.0
2018-02-28 14:00:00,43.18,43.23,43.15,43.2,17432.0,40.1649,40.2114,40.137,40.1835,17432.0
2018-02-28 14:05:00,43.2,43.21,43.05,43.05,52360.0,40.1835,40.1928,40.044,40.044,52360.0
2018-02-28 14:10:00,43.06,43.08,42.99,43.02,23528.0,40.0533,40.0719,39.9882,40.0161,23528.0
2018-02-28 14:15:00,43.0,43.04,43.0,43.0,11256.0,39.9975,40.0347,39.9975,39.9975,11256.0
2018-02-28 14:20:00,43.01,43.02,42.98,42.98,10000.0,40.0068,40.0161,39.9789,39.9789,10000.0
2018-02-28 14:25:00,43.02,43.07,43.01,43.02,11600.0,40.0161,40.0626,40.0068,40.0161,11600.0
2018-02-28 14:30:00,43.04,43.04,42.99,42.99,8800.0,40.0347,40.0347,39.9882,39.9882,8800.0
2018-02-28 14:35:00,42.97,43.02,42.97,43.01,8400.0,39.9696,40.0161,39.9696,40.0068,8400.0
2018-02-28 14:40:00,42.98,42.99,42.95,42.96,30312.0,39.9789,39.9882,39.951,39.9603,30312.0
2018-02-28 14:45:00,42.96,42.97,42.92,42.93,6400.0,39.9603,39.9696,39.9231,39.9324,6400.0
2018-02-28 14:50:00,42.91,42.94,42.88,42.92,36276.0,39.9138,39.9417,39.8859,39.9231,36276.0
2018-02-28 14:55:00,42.93,42.98,42.88,42.88,16008.0,39.9324,39.9789,39.8859,39.8859,16008.0
2018-02-28 15:00:00,42.88,42.94,42.83,42.87,55300.0,39.8859,39.9417,39.8394,39.8766,55300.0
2018-02-28 15:05:00,42.87,42.91,42.85,42.91,18460.0,39.8766,39.9138,39.858,39.9138,18460.0
2018-02-28 15:10:00,42.91,42.91,42.85,42.88,22676.0,39.9138,39.9138,39.858,39.8859,22676.0
2018-02-28 15:15:00,42.89,42.89,42.85,42.87,14400.0,39.8952,39.8952,39.858,39.8766,14400.0
2018-02-28 15:20:00,42.85,42.87,42.8,42.82,28712.0,39.858,39.8766,39.8115,39.8301,28712.0
2018-02-28 15:25:00,42.82,42.85,42.76,42.85,17600.0,39.8301,39.858,39.7743,39.858,17600.0
2018-02-28 15:30:00,42.84,42.87,42.82,42.87,47768.0,39.8487,39.8766,39.8301,39.8766,47768.0
2018-02-28 15:35:00,42.88,42.95,42.85,42.95,19524.0,39.8859,39.951,39.858,39.951,19524.0
2018-02-28 15:40:00,42.94,42.96,42.88,42.9,45960.0,39.9417,39.9603,39.8859,39.9045,45960.0
2018-02-28 15:45:00,42.89,42.9,42.75,42.79,134628.0,39.8952,39.9045,39.765,39.8022,134628.0
2018-02-28 15:50:00,42.72,42.74,42.67,42.7,134940.0,39.7371,39.7557,39.6906,39.7185,134940.0
2018-02-28 15:55:00,42.7,42.76,42.68,42.72,463388.0,39.7185,39.7743,39.6999,39.7371,463388.0
2018-03-01 09:30:00,42.82,43.17,42.57,42.63,65188.0,39.8301,40.1556,39.5975,39.6533,65188.0
2018-03-01 09:35:00,42.58,42.63,42.4,42.52,84760.0,39.6068,39.6533,39.4394,39.551,84760.0
2018-03-01 09:40:00,42.53,42.58,42.4,42.44,54224.0,39.5603,39.6068,39.4394,39.4766,54224.0
2018-03-01 09:45:00,42.42,42.48,42.4,42.44,27684.0,39.458,39.5138,39.4394,39.4766,27684.0
2018-03-01 09:50:00,42.4,42.47,42.27,42.3,57928.0,39.4394,39.5045,39.3185,39.3464,57928.0
2018-03-01 09:55:00,42.24,42.37,42.24,42.27,11200.0,39.2906,39.4115,39.2906,39.3185,11200.0
2018-03-01 10:00:00,42.24,42.43,42.22,42.41,35108.0,39.2906,39.4673,39.272,39.4487,35108.0
2018-03-01 10:05:00,42.37,42.5,42.37,42.5,15200.0,39.4115,39.5324,39.4115,39.5324,15200.0
2018-03-01 10:10:00,42.5,42.54,42.38,42.54,20500.0,39.5324,39.5696,39.4208,39.5696,20500.0
2018-03-01 10:15:00,42.53,42.61,42.5,42.56,28800.0,39.5603,39.6347,39.5324,39.5882,28800.0
2018-03-01 10:20:00,42.54,42.56,42.49,42.55,13212.0,39.5696,39.5882,39.5231,39.5789,13212.0
2018-03-01 10:25:00,42.52,42.63,42.49,42.63,21980.0,39.551,39.6533,39.5231,39.6533,21980.0
2018-03-01 10:30:00,42.61,42.76,42.56,42.76,13200.0,39.6347,39.7743,39.5882,39.7743,13200.0
2018-03-01 10:35:00,42.79,42.82,42.74,42.75,13200.0,39.8022,39.8301,39.7557,39.765,13200.0
2018-03-01 10:40:00,42.74,42.77,42.72,42.72,8800.0,39.7557,39.7836,39.7371,39.7371,8800.0
2018-03-01 10:45:00,42.69,42.73,42.69,42.71,10800.0,39.7092,39.7464,39.7092,39.7278,10800.0
2018-03-01 10:50:00,42.74,42.74,42.64,42.71,9344.0,39.7557,39.7557,39.6626,39.7278,9344.0
2018-03-01 10:55:00,42.65,42.74,42.63,42.63,12000.0,39.6719,39.7557,39.6533,39.6533,12000.0
2018-03-01 11:00:00,42.69,42.74,42.64,42.71,9600.0,39.7092,39.7557,39.6626,39.7278,9600.0
2018-03-01 11:05:00,42.68,42.79,42.68,42.76,11600.0,39.6999,39.8022,39.6999,39.7743,11600.0
2018-03-01 11:10:00,42.74,42.82,42.68,42.8,32800.0,39.7557,39.8301,39.6999,39.8115,32800.0
2018-03-01 11:15:00,42.84,42.88,42.8,42.88,7200.0,39.8487,39.8859,39.8115,39.8859,7200.0
2018-03-01 11:20:00,42.92,42.94,42.86,42.86,4000.0,39.9231,39.9417,39.8673,39.8673,4000.0
2018-03-01 11:25:00,42.86,42.87,42.72,42.8,23272.0,39.8673,39.8766,39.7371,39.8115,23272.0
2018-03-01 11:30:00,42.8,42.83,42.78,42.83,5600.0,39.8115,39.8394,39.7929,39.8394,5600.0
2018-03-01 11:35:00,42.81,42.85,42.8,42.84,6800.0,39.8208,39.858,39.8115,39.8487,6800.0
2018-03-01 11:40:00,42.85,42.89,42.83,42.89,3600.0,39.858,39.8952,39.8394,39.8952,3600.0
2018-03-01 11:45:00,42.92,42.99,42.92,42.99,9200.0,39.9231,39.9882,39.9231,39.9882,9200.0
2018-03-01 11:50:00,42.98,43.03,42.95,43.02,18520.0,39.9789,40.0254,39.951,40.0161,18520.0
2018-03-01 11:55:00,43.01,43.03,42.94,42.95,9336.0,40.0068,40.0254,39.9417,39.951,9336.0
2018-03-01 12:00:00,42.88,42.92,42.78,42.85,4800.0,39.8859,39.9231,39.7929,39.858,4800.0
2018-03-01 12:05:00,42.85,42.87,42.72,42.76,6400.0,39.858,39.8766,39.7371,39.7743,6400.0
2018-03-01 12:10:00,42.75,42.79,42.75,42.79,2112.0,39.765,39.8022,39.765,39.8022,2112.0
2018-03-01 12:15:00,42.79,42.85,42.76,42.82,16800.0,39.8022,39.858,39.7743,39.8301,16800.0
2018-03-01 12:20:00,42.74,42.78,42.73,42.77,5200.0,39.7557,39.7929,39.7464,39.7836,5200.0
2018-03-01 12:25:00,42.72,42.76,42.64,42.72,9600.0,39.7371,39.7743,39.6626,39.7371,9600.0
2018-03-01 12:30:00,42.7,42.7,42.6,42.61,12800.0,39.7185,39.7185,39.6254,39.6347,12800.0
2018-03-01 12:35:00,42.65,42.68,42.62,42.62,7300.0,39.6719,39.6999,39.644,39.644,7300.0
2018-03-01 12:40:00,42.63,42.75,42.62,42.73,9200.0,39.6533,39.765,39.644,39.7464,9200.0
2018-03-01 12:45:00,42.73,42.74,42.64,42.72,6800.0,39.7464,39.7557,39.6626,39.7371,6800.0
2018-03-01 12:50:00,42.73,42.73,42.64,42.71,5796.0,39.7464,39.7464,39.6626,39.7278,5796.0
2018-03-01 12:55:00,42.73,42.73,42.63,42.63,7216.0,39.7464,39.7464,39.6533,39.6533,7216.0
2018-03-01 13:00:00,42.66,42.66,42.56,42.62,40836.0,39.6812,39.6812,39.5882,39.644,40836.0
2018-03-01 13:05:00,42.6,42.65,42.57,42.57,24252.0,39.6254,39.6719,39.5975,39.5975,24252.0
2018-03-01 13:10:00,42.59,42.62,42.55,42.62,11360.0,39.6161,39.644,39.5789,39.644,11360.0
2018-03-01 13:15:00,42.6,42.68,42.6,42.65,24440.0,39.6254,39.6999,39.6254,39.6719,24440.0
2018-03-01 13:20:00,42.63,42.68,42.61,42.67,11600.0,39.6533,39.6999,39.6347,39.6906,11600.0
2018-03-01 13:25:00,42.67,42.7,42.66,42.68,9184.0,39.6906,39.7185,39.6812,39.6999,9184.0
2018-03-01 13:30:00,42.65,42.69,42.62,42.65,12400.0,39.6719,39.7092,39.644,39.6719,12400.0
2018-03-01 13:35:00,42.6,42.66,42.6,42.62,8168.0,39.6254,39.6812,39.6254,39.644,8168.0
2018-03-01 13:40:00,42.62,42.63,42.59,42.63,24444.0,39.644,39.6533,39.6161,39.6533,24444.0
2018-03-01 13:45:00,42.57,42.57,42.46,42.47,10136.0,39.5975,39.5975,39.4952,39.5045,10136.0
2018-03-01 13:50:00,42.49,42.51,42.41,42.43,12544.0,39.5231,39.5417,39.4487,39.4673,12544.0
2018-03-01 13:55:00,42.42,42.44,42.35,42.35,12800.0,39.458,39.4766,39.3929,39.3929,12800.0
2018-03-01 14:00:00,42.39,42.43,42.31,42.36,28292.0,39.4301,39.4673,39.3557,39.4022,28292.0
2018-03-01 14:05:00,42.35,42.4,42.28,42.32,12832.0,39.3929,39.4394,39.3278,39.365,12832.0
2018-03-01 14:10:00,42.28,42.3,42.11,42.11,16804.0,39.3278,39.3464,39.1697,39.1697,16804.0
2018-03-01 14:15:00,42.14,42.24,42.1,42.24,23388.0,39.1976,39.2906,39.1604,39.2906,23388.0
2018-03-01 14:20:00,42.23,42.27,42.21,42.22,12176.0,39.2813,39.3185,39.2627,39.272,12176.0
2018-03-01 14:25:00,42.18,42.27,42.18,42.27,9652.0,39.2348,39.3185,39.2348,39.3185,9652.0
2018-03-01 14:30:00,42.28,42.28,42.14,42.18,16624.0,39.3278,39.3278,39.1976,39.2348,16624.0
2018-03-01 14:35:00,42.22,42.23,42.14,42.2,19212.0,39.272,39.2813,39.1976,39.2534,19212.0
2018-03-01 14:40:00,42.18,42.33,42.18,42.31,27084.0,39.2348,39.3743,39.2348,39.3557,27084.0
2018-03-01 14:45:00,42.3,42.32,42.22,42.22,11700.0,39.3464,39.365,39.272,39.272,11700.0
2018-03-01 14:50:00,42.23,42.27,42.18,42.22,15232.0,39.2813,39.3185,39.2348,39.272,15232.0
2018-03-01 14:55:00,42.2,42.29,42.2,42.27,14068.0,39.2534,39.3371,39.2534,39.3185,14068.0
2018-03-01 15:00:00,42.27,42.28,42.16,42.16,24036.0,39.3185,39.3278,39.2162,39.2162,24036.0
2018-03-01 15:05:00,42.17,42.34,42.17,42.34,10400.0,39.2255,39.3836,39.2255,39.3836,10400.0
2018-03-01 15:10:00,42.33,42.5,42.28,42.47,35768.0,39.3743,39.5324,39.3278,39.5045,35768.0
2018-03-01 15:15:00,42.49,42.52,42.45,42.52,40408.0,39.5231,39.551,39.4859,39.551,40408.0
2018-03-01 15:20:00,42.55,42.56,42.44,42.44,12800.0,39.5789,39.5882,39.4766,39.4766,12800.0
2018-03-01 15:25:00,42.42,42.49,42.4,42.44,17948.0,39.458,39.5231,39.4394,39.4766,17948.0
2018-03-01 15:30:00,42.43,42.43,42.27,42.32,12172.0,39.4673,39.4673,39.3185,39.365,12172.0
2018-03-01 15:35:00,42.29,42.3,42.19,42.19,24296.0,39.3371,39.3464,39.2441,39.2441,24296.0
2018-03-01 15:40:00,42.18,42.29,42.14,42.22,37696.0,39.2348,39.3371,39.1976,39.272,37696.0
2018-03-01 15:45:00,42.21,42.35,42.2,42.33,33964.0,39.2627,39.3929,39.2534,39.3743,33964.0
2018-03-01 15:50:00,42.31,42.38,42.27,42.3,62512.0,39.3557,39.4208,39.3185,39.3464,62512.0
2018-03-01 15:55:00,42.31,42.44,42.31,42.41,287456.0,39.3557,39.4766,39.3557,39.4487,287456.0
2018-03-02 09:30:00,42.05,42.29,42.01,42.14,42940.0,39.1138,39.3371,39.0766,39.1976,42940.0
2018-03-02 09:35:00,42.17,42.19,41.84,41.95,27316.0,39.2255,39.2441,38.9185,39.0208,27316.0
2018-03-02 09:40:00,41.93,42.02,41.86,41.91,13360.0,39.0022,39.0859,38.9371,38.9836,13360.0
2018-03-02 09:45:00,41.92,41.92,41.8,41.84,58948.0,38.9929,38.9929,38.8813,38.9185,58948.0
2018-03-02 09:50:00,41.87,41.94,41.79,41.79,10260.0,38.9464,39.0115,38.872,38.872,10260.0
2018-03-02 09:55:00,41.77,41.84,41.77,41.84,4800.0,38.8534,38.9185,38.8534,38.9185,4800.0
2018-03-02 10:00:00,41.87,41.89,41.82,41.88,10532.0,38.9464,38.965,38.8999,38.9557,10532.0
2018-03-02 10:05:00,41.88,41.9,41.84,41.9,10800.0,38.9557,38.9743,38.9185,38.9743,10800.0
2018-03-02 10:10:00,41.88,41.92,41.86,41.9,5200.0,38.9557,38.9929,38.9371,38.9743,5200.0
2018-03-02 10:15:00,41.92,41.94,41.84,41.84,13908.0,38.9929,39.0115,38.9185,38.9185,13908.0
2018-03-02 10:20:00,41.84,41.9,41.82,41.9,6000.0,38.9185,38.9743,38.8999,38.9743,6000.0
2018-03-02 10:25:00,41.9,41.95,41.85,41.93,25516.0,38.9743,39.0208,38.9278,39.0022,25516.0
2018-03-02 10:30:00,41.93,42.04,41.93,42.02,8400.0,39.0022,39.1045,39.0022,39.0859,8400.0
2018-03-02 10:35:00,42.06,42.08,42.0,42.02,8400.0,39.1231,39.1417,39.0673,39.0859,8400.0
2018-03-02 10:40:00,42.03,42.12,42.02,42.12,6400.0,39.0952,39.179,39.0859,39.179,6400.0
2018-03-02 10:45:00,42.15,42.15,42.02,42.05,12000.0,39.2069,39.2069,39.0859,39.1138,12000.0
2018-03-02 10:50:00,42.11,42.12,41.94,41.96,31488.0,39.1697,39.179,39.0115,39.0301,31488.0
2018-03-02 10:55:00,41.96,42.08,41.95,42.01,7600.0,39.0301,39.1417,39.0208,39.0766,7600.0
2018-03-02 11:00:00,41.94,42.03,41.94,41.96,13944.0,39.0115,39.0952,39.0115,39.0301,13944.0
2018-03-02 11:05:00,41.95,42.02,41.94,42.01,12648.0,39.0208,39.0859,39.0115,39.0766,12648.0
2018-03-02 11:10:00,42.01,42.04,41.99,41.99,9264.0,39.0766,39.1045,39.058,39.058,9264.0
2018-03-02 11:15:00,42.02,42.02,41.89,41.89,9528.0,39.0859,39.0859,38.965,38.965,9528.0
2018-03-02 11:20:00,41.93,41.96,41.9,41.93,6164.0,39.0022,39.0301,38.9743,39.0022,6164.0
2018-03-02 11:25:00,41.98,42.06,41.98,42.01,14000.0,39.0487,39.1231,39.0487,39.0766,14000.0
2018-03-02 11:30:00,42.01,42.05,41.96,42.0,10000.0,39.0766,39.1138,39.0301,39.0673,10000.0
2018-03-02 11:35:00,42.0,42.02,41.99,42.0,1600.0,39.0673,39.0859,39.058,39.0673,1600.0
2018-03-02 11:40:00,42.02,42.14,42.02,42.09,14000.0,39.0859,39.1976,39.0859,39.151,14000.0
2018-03-02 11:45:00,42.09,42.23,42.09,42.23,16896.0,39.151,39.2813,39.151,39.2813,16896.0
2018-03-02 11:50:00,42.2,42.28,42.17,42.23,2800.0,39.2534,39.3278,39.2255,39.2813,2800.0
2018-03-02 11:55:00,42.23,42.27,42.2,42.21,12552.0,39.2813,39.3185,39.2534,39.2627,12552.0
2018-03-02 12:00:00,42.26,42.37,42.21,42.25,10164.0,39.3092,39.4115,39.2627,39.2999,10164.0
2018-03-02 12:05:00,42.25,42.25,42.17,42.22,13600.0,39.2999,39.2999,39.2255,39.272,13600.0
2018-03-02 12:10:00,42.24,42.31,42.21,42.31,20000.0,39.2906,39.3557,39.2627,39.3557,20000.0
2018-03-02 12:15:00,42.3,42.31,42.28,42.31,2144.0,39.3464,39.3557,39.3278,39.3557,2144.0
2018-03-02 12:20:00,42.32,42.33,42.32,42.33,4000.0,39.365,39.3743,39.365,39.3743,4000.0
2018-03-02 12:25:00,42.35,42.42,42.32,42.34,29796.0,39.3929,39.458,39.365,39.3836,29796.0
2018-03-02 12:30:00,42.36,42.36,42.3,42.3,5600.0,39.4022,39.4022,39.3464,39.3464,5600.0
2018-03-02 12:35:00,42.27,42.31,42.27,42.28,4000.0,39.3185,39.3557,39.3185,39.3278,4000.0
2018-03-02 12:40:00,42.26,42.34,42.26,42.34,6400.0,39.3092,39.3836,39.3092,39.3836,6400.0
2018-03-02 12:45:00,42.34,42.39,42.34,42.39,9908.0,39.3836,39.4301,39.3836,39.4301,9908.0
2018-03-02 12:50:00,42.38,42.45,42.38,42.45,3208.0,39.4208,39.4859,39.4208,39.4859,3208.0
2018-03-02 12:55:00,42.43,42.49,42.39,42.44,10468.0,39.4673,39.5231,39.4301,39.4766,10468.0
2018-03-02 13:00:00,42.43,42.48,42.42,42.44,49948.0,39.4673,39.5138,39.458,39.4766,49948.0
2018-03-02 13:05:00,42.43,42.43,42.4,42.41,6280.0,39.4673,39.4673,39.4394,39.4487,6280.0
2018-03-02 13:10:00,42.4,42.4,42.28,42.31,11408.0,39.4394,39.4394,39.3278,39.3557,11408.0
2018-03-02 13:15:00,42.33,42.34,42.31,42.32,7600.0,39.3743,39.3836,39.3557,39.365,7600.0
2018-03-02 13:20:00,42.35,42.35,42.3,42.3,1600.0,39.3929,39.3929,39.3464,39.3464,1600.0
2018-03-02 13:25:00,42.31,42.33,42.31,42.32,2000.0,39.3557,39.3743,39.3557,39.365,2000.0
2018-03-02 13:30:00,42.31,42.32,42.25,42.25,8024.0,39.3557,39.365,39.2999,39.2999,8024.0
2018-03-02 13:35:00,42.24,42.24,42.2,42.24,4980.0,39.2906,39.2906,39.2534,39.2906,4980.0
2018-03-02 13:40:00,42.26,42.27,42.23,42.24,12456.0,39.3092,39.3185,39.2813,39.2906,12456.0
2018-03-02 13:45:00,42.26,42.29,42.25,42.28,24420.0,39.3092,39.3371,39.2999,39.3278,24420.0
2018-03-02 13:50:00,42.26,42.35,42.26,42.31,16900.0,39.3092,39.3929,39.3092,39.3557,16900.0
2018-03-02 13:55:00,42.32,42.4,42.28,42.33,26720.0,39.365,39.4394,39.3278,39.3743,26720.0
2018-03-02 14:00:00,42.34,42.44,42.33,42.41,15456.0,39.3836,39.4766,39.3743,39.4487,15456.0
2018-03-02 14:05:00,42.44,42.47,42.4,42.45,12624.0,39.4766,39.5045,39.4394,39.4859,12624.0
2018-03-02 14:10:00,42.49,42.52,42.49,42.52,8924.0,39.5231,39.551,39.5231,39.551,8924.0
2018-03-02 14:15:00,42.52,42.55,42.48,42.55,7116.0,39.551,39.5789,39.5138,39.5789,7116.0
2018-03-02 14:20:00,42.48,42.48,42.45,42.46,4000.0,39.5138,39.5138,39.4859,39.4952,4000.0
2018-03-02 14:25:00,42.47,42.51,42.43,42.44,8124.0,39.5045,39.5417,39.4673,39.4766,8124.0
2018-03-02 14:30:00,42.48,42.48,42.39,42.39,8400.0,39.5138,39.5138,39.4301,39.4301,8400.0
2018-03-02 14:35:00,42.41,42.46,42.41,42.46,5200.0,39.4487,39.4952,39.4487,39.4952,5200.0
2018-03-02 14:40:00,42.5,42.5,42.45,42.47,5600.0,39.5324,39.5324,39.4859,39.5045,5600.0
2018-03-02 14:45:00,42.46,42.48,42.44,42.47,5348.0,39.4952,39.5138,39.4766,39.5045,5348.0
2018-03-02 14:50:00,42.48,42.5,42.42,42.43,13040.0,39.5138,39.5324,39.458,39.4673,13040.0
2018-03-02 14:55:00,42.42,42.43,42.38,42.38,18828.0,39.458,39.4673,39.4208,39.4208,18828.0
2018-03-02 15:00:00,42.37,42.43,42.3,42.32,106192.0,39.4115,39.4673,39.3464,39.365,106192.0
2018-03-02 15:05:00,42.35,42.35,42.26,42.32,11504.0,39.3929,39.3929,39.3092,39.365,11504.0
2018-03-02 15:10:00,42.3,42.31,42.28,42.29,9400.0,39.3464,39.3557,39.3278,39.3371,9400.0
2018-03-02 15:15:00,42.3,42.37,42.26,42.37,16192.0,39.3464,39.4115,39.3092,39.4115,16192.0
2018-03-02 15:20:00,42.35,42.42,42.35,42.41,8800.0,39.3929,39.458,39.3929,39.4487,8800.0
2018-03-02 15:25:00,42.38,42.45,42.37,42.45,14980.0,39.4208,39.4859,39.4115,39.4859,14980.0
2018-03-02 15:30:00,42.45,42.57,42.44,42.57,18832.0,39.4859,39.5975,39.4766,39.5975,18832.0
2018-03-02 15:35:00,42.56,42.64,42.54,42.61,11736.0,39.5882,39.6626,39.5696,39.6347,11736.0
2018-03-02 15:40:00,42.64,42.67,42.58,42.62,18948.0,39.6626,39.6906,39.6068,39.644,18948.0
2018-03-02 15:45:00,42.65,42.65,42.5,42.55,33088.0,39.6719,39.6719,39.5324,39.5789,33088.0
2018-03-02 15:50:00,42.56,42.61,42.55,42.56,67544.0,39.5882,39.6347,39.5789,39.5882,67544.0
2018-03-02 15:55:00,42.56,42.59,42.48,42.49,185388.0,39.5882,39.6161,39.5138,39.5231,185388.0
2018-03-05 09:30:00,42.15,42.4,42.13,42.13,32416.0,39.2069,39.4394,39.1883,39.1883,32416.0
2018-03-05 09:35:00,42.19,42.2,41.94,42.08,24860.0,39.2441,39.2534,39.0115,39.1417,24860.0
2018-03-05 09:40:00,42.07,42.14,41.96,41.96,24512.0,39.1324,39.1976,39.0301,39.0301,24512.0
2018-03-05 09:45:00,42.04,42.08,41.84,41.89,13208.0,39.1045,39.1417,38.9185,38.965,13208.0
2018-03-05 09:50:00,41.88,41.89,41.82,41.83,20636.0,38.9557,38.965,38.8999,38.9092,20636.0
2018-03-05 09:55:00,41.85,41.87,41.81,41.85,4400.0,38.9278,38.9464,38.8906,38.9278,4400.0
2018-03-05 10:00:00,41.81,41.93,41.8,41.89,114736.0,38.8906,39.0022,38.8813,38.965,114736.0
2018-03-05 10:05:00,41.9,42.06,41.89,42.06,38400.0,38.9743,39.1231,38.965,39.1231,38400.0
2018-03-05 10:10:00,42.04,42.05,41.93,41.95,10744.0,39.1045,39.1138,39.0022,39.0208,10744.0
2018-03-05 10:15:00,41.95,41.97,41.88,41.96,6800.0,39.0208,39.0394,38.9557,39.0301,6800.0
2018-03-05 10:20:00,41.98,42.06,41.97,42.0,5600.0,39.0487,39.1231,39.0394,39.0673,5600.0
2018-03-05 10:25:00,42.01,42.03,41.97,41.97,3200.0,39.0766,39.0952,39.0394,39.0394,3200.0
2018-03-05 10:30:00,42.02,42.06,41.95,41.99,9856.0,39.0859,39.1231,39.0208,39.058,9856.0
2018-03-05 10:35:00,42.02,42.15,42.02,42.15,7232.0,39.0859,39.2069,39.0859,39.2069,7232.0
2018-03-05 10:40:00,42.16,42.18,42.15,42.16,6800.0,39.2162,39.2348,39.2069,39.2162,6800.0
2018-03-05 10:45:00,42.12,42.13,42.11,42.13,6040.0,39.179,39.1883,39.1697,39.1883,6040.0
2018-03-05 10:50:00,42.16,42.2,42.14,42.15,6000.0,39.2162,39.2534,39.1976,39.2069,6000.0
2018-03-05 10:55:00,42.18,42.24,42.18,42.2,8200.0,39.2348,39.2906,39.2348,39.2534,8200.0
2018-03-05 11:00:00,42.26,42.32,42.26,42.31,2436.0,39.3092,39.365,39.3092,39.3557,2436.0
2018-03-05 11:05:00,42.3,42.38,42.29,42.38,2400.0,39.3464,39.4208,39.3371,39.4208,2400.0
2018-03-05 11:10:00,42.35,42.39,42.34,42.39,10696.0,39.3929,39.4301,39.3836,39.4301,10696.0
2018-03-05 11:15:00,42.36,42.39,42.32,42.35,15116.0,39.4022,39.4301,39.365,39.3929,15116.0
2018-03-05 11:20:00,42.36,42.4,42.35,42.37,3600.0,39.4022,39.4394,39.3929,39.4115,3600.0
2018-03-05 11:25:00,42.42,42.46,42.41,42.43,7420.0,39.458,39.4952,39.4487,39.4673,7420.0
2018-03-05 11:30:00,42.42,42.44,42.41,42.41,4068.0,39.458,39.4766,39.4487,39.4487,4068.0
2018-03-05 11:35:00,42.4,42.52,42.4,42.52,5360.0,39.4394,39.551,39.4394,39.551,5360.0
2018-03-05 11:40:00,42.51,42.56,42.51,42.52,5924.0,39.5417,39.5882,39.5417,39.551,5924.0
2018-03-05 11:45:00,42.55,42.58,42.55,42.56,2800.0,39.5789,39.6068,39.5789,39.5882,2800.0
2018-03-05 11:50:00,42.55,42.58,42.54,42.54,5200.0,39.5789,39.6068,39.5696,39.5696,5200.0
2018-03-05 11:55:00,42.52,42.58,42.51,42.56,13700.0,39.551,39.6068,39.5417,39.5882,13700.0
2018-03-05 12:00:00,42.56,42.64,42.54,42.64,6560.0,39.5882,39.6626,39.5696,39.6626,6560.0
2018-03-05 12:05:00,42.61,42.64,42.61,42.64,2212.0,39.6347,39.6626,39.6347,39.6626,2212.0
2018-03-05 12:10:00,42.63,42.63,42.56,42.56,4000.0,39.6533,39.6533,39.5882,39.5882,4000.0
2018-03-05 12:15:00,42.55,42.57,42.55,42.55,5104.0,39.5789,39.5975,39.5789,39.5789,5104.0
2018-03-05 12:20:00,42.54,42.54,42.49,42.5,6000.0,39.5696,39.5696,39.5231,39.5324,6000.0
2018-03-05 12:25:00,42.5,42.54,42.5,42.53,2580.0,39.5324,39.5696,39.5324,39.5603,2580.0
2018-03-05 12:30:00,42.55,42.57,42.49,42.51,6800.0,39.5789,39.5975,39.5231,39.5417,6800.0
2018-03-05 12:35:00,42.51,42.51,42.51,42.51,0.0,39.5417,39.5417,39.5417,39.5417,0.0
2018-03-05 12:40:00,42.55,42.55,42.53,42.53,4004.0,39.5789,39.5789,39.5603,39.5603,4004.0
2018-03-05 12:45:00,42.56,42.59,42.56,42.57,2800.0,39.5882,39.6161,39.5882,39.5975,2800.0
2018-03-05 12:50:00,42.56,42.65,42.56,42.65,5388.0,39.5882,39.6719,39.5882,39.6719,5388.0
2018-03-05 12:55:00,42.61,42.61,42.61,42.61,400.0,39.6347,39.6347,39.6347,39.6347,400.0
2018-03-05 13:00:00,42.63,42.72,42.63,42.72,6812.0,39.6533,39.7371,39.6533,39.7371,6812.0
2018-03-05 13:05:00,42.69,42.69,42.66,42.66,3200.0,39.7092,39.7092,39.6812,39.6812,3200.0
2018-03-05 13:10:00,42.65,42.72,42.65,42.7,48000.0,39.6719,39.7371,39.6719,39.7185,48000.0
2018-03-05 13:15:00,42.75,42.77,42.7,42.7,5200.0,39.765,39.7836,39.7185,39.7185,5200.0
2018-03-05 13:20:00,42.73,42.74,42.73,42.74,800.0,39.7464,39.7557,39.7464,39.7557,800.0
2018-03-05 13:25:00,42.72,42.72,42.72,42.72,400.0,39.7371,39.7371,39.7371,39.7371,400.0
2018-03-05 13:30:00,42.69,42.69,42.63,42.63,7600.0,39.7092,39.7092,39.6533,39.6533,7600.0
2018-03-05 13:35:00,42.64,42.65,42.61,42.63,9600.0,39.6626,39.6719,39.6347,39.6533,9600.0
2018-03-05 13:40:00,42.66,42.73,42.66,42.68,5696.0,39.6812,39.7464,39.6812,39.6999,5696.0
2018-03-05 13:45:00,42.66,42.66,42.62,42.62,4000.0,39.6812,39.6812,39.644,39.644,4000.0
2018-03-05 13:50:00,42.63,42.65,42.62,42.62,3752.0,39.6533,39.6719,39.644,39.644,3752.0
2018-03-05 13:55:00,42.69,42.69,42.69,42.69,400.0,39.7092,39.7092,39.7092,39.7092,400.0
2018-03-05 14:00:00,42.68,42.74,42.68,42.71,4400.0,39.6999,39.7557,39.6999,39.7278,4400.0
2018-03-05 14:05:00,42.7,42.7,42.68,42.7,3332.0,39.7185,39.7185,39.6999,39.7185,3332.0
2018-03-05 14:10:00,42.72,42.74,42.67,42.67,7380.0,39.7371,39.7557,39.6906,39.6906,7380.0
2018-03-05 14:15:00,42.69,42.74,42.65,42.65,3600.0,39.7092,39.7557,39.6719,39.6719,3600.0
2018-03-05 14:20:00,42.65,42.65,42.65,42.65,0.0,39.6719,39.6719,39.6719,39.6719,0.0
2018-03-05 14:25:00,42.71,42.73,42.69,42.71,20440.0,39.7278,39.7464,39.7092,39.7278,20440.0
2018-03-05 14:30:00,42.72,42.77,42.72,42.76,2800.0,39.7371,39.7836,39.7371,39.7743,2800.0
2018-03-05 14:35:00,42.75,42.77,42.69,42.73,8112.0,39.765,39.7836,39.7092,39.7464,8112.0
2018-03-05 14:40:00,42.76,42.81,42.75,42.8,4800.0,39.7743,39.8208,39.765,39.8115,4800.0
2018-03-05 14:45:00,42.77,42.77,42.77,42.77,400.0,39.7836,39.7836,39.7836,39.7836,400.0
2018-03-05 14:50:00,42.82,42.83,42.8,42.82,4400.0,39.8301,39.8394,39.8115,39.8301,4400.0
2018-03-05 14:55:00,42.81,42.85,42.8,42.84,6396.0,39.8208,39.858,39.8115,39.8487,6396.0
2018-03-05 15:00:00,42.83,42.85,42.82,42.83,6800.0,39.8394,39.858,39.8301,39.8394,6800.0
2018-03-05 15:05:00,42.85,42.9,42.8,42.8,11172.0,39.858,39.9045,39.8115,39.8115,11172.0
2018-03-05 15:10:00,42.8,42.8,42.77,42.79,5200.0,39.8115,39.8115,39.7836,39.8022,5200.0
2018-03-05 15:15:00,42.78,42.78,42.73,42.77,3200.0,39.7929,39.7929,39.7464,39.7836,3200.0
2018-03-05 15:20:00,42.8,42.88,42.78,42.82,19140.0,39.8115,39.8859,39.7929,39.8301,19140.0
2018-03-05 15:25:00,42.85,42.85,42.78,42.78,6720.0,39.858,39.858,39.7929,39.7929,6720.0
2018-03-05 15:30:00,42.81,42.86,42.78,42.85,8400.0,39.8208,39.8673,39.7929,39.858,8400.0
2018-03-05 15:35:00,42.86,42.88,42.85,42.88,3600.0,39.8673,39.8859,39.858,39.8859,3600.0
2018-03-05 15:40:00,42.88,42.94,42.87,42.91,13104.0,39.8859,39.9417,39.8766,39.9138,13104.0
2018-03-05 15:45:00,42.9,42.93,42.88,42.89,42144.0,39.9045,39.9324,39.8859,39.8952,42144.0
2018-03-05 15:50:00,42.88,42.9,42.86,42.88,27500.0,39.8859,39.9045,39.8673,39.8859,27500.0
2018-03-05 15:55:00,42.91,42.93,42.85,42.85,65268.0,39.9138,39.9324,39.858,39.858,65268.0
2018-03-06 09:30:00,42.91,42.97,42.71,42.73,31096.0,39.9138,39.9696,39.7278,39.7464,31096.0
2018-03-06 09:35:00,42.76,42.83,42.58,42.83,21200.0,39.7743,39.8394,39.6068,39.8394,21200.0
2018-03-06 09:40:00,42.78,42.84,42.7,42.84,32288.0,39.7929,39.8487,39.7185,39.8487,32288.0
2018-03-06 09:45:00,42.77,42.84,42.75,42.77,7552.0,39.7836,39.8487,39.765,39.7836,7552.0
2018-03-06 09:50:00,42.77,42.94,42.74,42.88,46312.0,39.7836,39.9417,39.7557,39.8859,46312.0
2018-03-06 09:55:00,42.82,42.87,42.79,42.79,8400.0,39.8301,39.8766,39.8022,39.8022,8400.0
2018-03-06 10:00:00,42.73,42.83,42.73,42.8,11624.0,39.7464,39.8394,39.7464,39.8115,11624.0
2018-03-06 10:05:00,42.8,42.8,42.73,42.74,17600.0,39.8115,39.8115,39.7464,39.7557,17600.0
2018-03-06 10:10:00,42.73,42.76,42.72,42.74,9440.0,39.7464,39.7743,39.7371,39.7557,9440.0
2018-03-06 10:15:00,42.78,42.9,42.78,42.9,154800.0,39.7929,39.9045,39.7929,39.9045,154800.0
2018-03-06 10:20:00,42.88,42.88,42.88,42.88,800.0,39.8859,39.8859,39.8859,39.8859,800.0
2018-03-06 10:25:00,42.91,42.92,42.88,42.88,8444.0,39.9138,39.9231,39.8859,39.8859,8444.0
2018-03-06 10:30:00,42.88,42.92,42.88,42.88,4800.0,39.8859,39.9231,39.8859,39.8859,4800.0
2018-03-06 10:35:00,42.88,42.94,42.87,42.92,9112.0,39.8859,39.9417,39.8766,39.9231,9112.0
2018-03-06 10:40:00,42.9,42.9,42.84,42.88,6000.0,39.9045,39.9045,39.8487,39.8859,6000.0
2018-03-06 10:45:00,42.88,42.88,42.8,42.8,7868.0,39.8859,39.8859,39.8115,39.8115,7868.0
2018-03-06 10:50:00,42.74,42.78,42.71,42.71,7720.0,39.7557,39.7929,39.7278,39.7278,7720.0
2018-03-06 10:55:00,42.71,42.71,42.62,42.62,3600.0,39.7278,39.7278,39.644,39.644,3600.0
2018-03-06 11:00:00,42.66,42.72,42.66,42.72,9020.0,39.6812,39.7371,39.6812,39.7371,9020.0
2018-03-06 11:05:00,42.74,42.74,42.72,42.73,3600.0,39.7557,39.7557,39.7371,39.7464,3600.0
2018-03-06 11:10:00,42.69,42.76,42.69,42.74,5200.0,39.7092,39.7743,39.7092,39.7557,5200.0
2018-03-06 11:15:00,42.77,42.81,42.71,42.81,10400.0,39.7836,39.8208,39.7278,39.8208,10400.0
2018-03-06 11:20:00,42.78,42.78,42.71,42.71,4064.0,39.7929,39.7929,39.7278,39.7278,4064.0
2018-03-06 11:25:00,42.7,42.75,42.7,42.71,5600.0,39.7185,39.765,39.7185,39.7278,5600.0
2018-03-06 11:30:00,42.7,42.74,42.7,42.73,3600.0,39.7185,39.7557,39.7185,39.7464,3600.0
2018-03-06 11:35:00,42.75,42.75,42.7,42.7,1600.0,39.765,39.765,39.7185,39.7185,1600.0
2018-03-06 11:40:00,42.72,42.74,42.7,42.72,9600.0,39.7371,39.7557,39.7185,39.7371,9600.0
2018-03-06 11:45:00,42.73,42.74,42.71,42.72,4000.0,39.7464,39.7557,39.7278,39.7371,4000.0
2018-03-06 11:50:00,42.71,42.76,42.71,42.74,10400.0,39.7278,39.7743,39.7278,39.7557,10400.0
2018-03-06 11:55:00,42.72,42.77,42.72,42.77,5024.0,39.7371,39.7836,39.7371,39.7836,5024.0
2018-03-06 12:00:00,42.77,42.77,42.77,42.77,1600.0,39.7836,39.7836,39.7836,39.7836,1600.0
2018-03-06 12:05:00,42.79,42.79,42.74,42.74,8856.0,39.8022,39.8022,39.7557,39.7557,8856.0
2018-03-06 12:10:00,42.76,42.79,42.76,42.79,3556.0,39.7743,39.8022,39.7743,39.8022,3556.0
2018-03-06 12:15:00,42.77,42.77,42.76,42.77,2800.0,39.7836,39.7836,39.7743,39.7836,2800.0
2018-03-06 12:20:00,42.8,42.81,42.76,42.77,6160.0,39.8115,39.8208,39.7743,39.7836,6160.0
2018-03-06 12:25:00,42.79,42.79,42.77,42.77,4044.0,39.8022,39.8022,39.7836,39.7836,4044.0
2018-03-06 12:30:00,42.77,42.79,42.76,42.78,4996.0,39.7836,39.8022,39.7743,39.7929,4996.0
2018-03-06 12:35:00,42.8,42.83,42.79,42.79,7032.0,39.8115,39.8394,39.8022,39.8022,7032.0
2018-03-06 12:40:00,42.83,42.83,42.8,42.8,3616.0,39.8394,39.8394,39.8115,39.8115,3616.0
2018-03-06 12:45:00,42.84,42.84,42.81,42.81,800.0,39.8487,39.8487,39.8208,39.8208,800.0
2018-03-06 12:50:00,42.83,42.84,42.83,42.84,2000.0,39.8394,39.8487,39.8394,39.8487,2000.0
2018-03-06 12:55:00,42.86,42.93,42.86,42.92,10800.0,39.8673,39.9324,39.8673,39.9231,10800.0
2018-03-06 13:00:00,42.94,42.95,42.89,42.89,8800.0,39.9417,39.951,39.8952,39.8952,8800.0
2018-03-06 13:05:00,42.91,42.94,42.9,42.9,7620.0,39.9138,39.9417,39.9045,39.9045,7620.0
2018-03-06 13:10:00,42.89,42.89,42.86,42.86,3600.0,39.8952,39.8952,39.8673,39.8673,3600.0
2018-03-06 13:15:00,42.86,42.89,42.85,42.86,8400.0,39.8673,39.8952,39.858,39.8673,8400.0
2018-03-06 13:20:00,42.85,42.87,42.85,42.85,2800.0,39.858,39.8766,39.858,39.858,2800.0
2018-03-06 13:25:00,42.89,42.9,42.87,42.87,4852.0,39.8952,39.9045,39.8766,39.8766,4852.0
2018-03-06 13:30:00,42.89,42.89,42.85,42.87,14800.0,39.8952,39.8952,39.858,39.8766,14800.0
2018-03-06 13:35:00,42.86,42.91,42.86,42.88,4748.0,39.8673,39.9138,39.8673,39.8859,4748.0
2018-03-06 13:40:00,42.91,42.91,42.88,42.88,800.0,39.9138,39.9138,39.8859,39.8859,800.0
2018-03-06 13:45:00,42.9,42.9,42.84,42.84,8400.0,39.9045,39.9045,39.8487,39.8487,8400.0
2018-03-06 13:50:00,42.84,42.85,42.83,42.84,5672.0,39.8487,39.858,39.8394,39.8487,5672.0
2018-03-06 13:55:00,42.83,42.84,42.79,42.81,11200.0,39.8394,39.8487,39.8022,39.8208,11200.0
2018-03-06 14:00:00,42.84,42.84,42.82,42.84,2800.0,39.8487,39.8487,39.8301,39.8487,2800.0
2018-03-06 14:05:00,42.83,42.85,42.8,42.85,9200.0,39.8394,39.858,39.8115,39.858,9200.0
2018-03-06 14:10:00,42.84,42.87,42.84,42.84,4800.0,39.8487,39.8766,39.8487,39.8487,4800.0
2018-03-06 14:15:00,42.82,42.88,42.82,42.88,6120.0,39.8301,39.8859,39.8301,39.8859,6120.0
2018-03-06 14:20:00,42.87,42.89,42.86,42.87,8728.0,39.8766,39.8952,39.8673,39.8766,8728.0
2018-03-06 14:25:00,42.86,42.87,42.84,42.87,8408.0,39.8673,39.8766,39.8487,39.8766,8408.0
2018-03-06 14:30:00,42.87,42.92,42.87,42.91,5600.0,39.8766,39.9231,39.8766,39.9138,5600.0
2018-03-06 14:35:00,42.91,42.94,42.91,42.93,11224.0,39.9138,39.9417,39.9138,39.9324,11224.0
2018-03-06 14:40:00,42.94,42.95,42.9,42.92,11000.0,39.9417,39.951,39.9045,39.9231,11000.0
2018-03-06 14:45:00,42.91,42.92,42.9,42.92,8400.0,39.9138,39.9231,39.9045,39.9231,8400.0
2018-03-06 14:50:00,42.94,42.94,42.91,42.91,5464.0,39.9417,39.9417,39.9138,39.9138,5464.0
2018-03-06 14:55:00,42.92,42.93,42.91,42.93,12200.0,39.9231,39.9324,39.9138,39.9324,12200.0
2018-03-06 15:00:00,42.91,42.94,42.88,42.89,12204.0,39.9138,39.9417,39.8859,39.8952,12204.0
2018-03-06 15:05:00,42.9,42.92,42.89,42.91,11740.0,39.9045,39.9231,39.8952,39.9138,11740.0
2018-03-06 15:10:00,42.92,42.92,42.87,42.87,8316.0,39.9231,39.9231,39.8766,39.8766,8316.0
2018-03-06 15:15:00,42.88,42.89,42.84,42.84,7604.0,39.8859,39.8952,39.8487,39.8487,7604.0
2018-03-06 15:20:00,42.85,42.91,42.85,42.91,19296.0,39.858,39.9138,39.858,39.9138,19296.0
2018-03-06 15:25:00,42.9,42.93,42.88,42.89,14068.0,39.9045,39.9324,39.8859,39.8952,14068.0
2018-03-06 15:30:00,42.92,42.98,42.91,42.98,17928.0,39.9231,39.9789,39.9138,39.9789,17928.0
2018-03-06 15:35:00,42.98,42.98,42.97,42.97,14236.0,39.9789,39.9789,39.9696,39.9696,14236.0
2018-03-06 15:40:00,42.98,42.99,42.95,42.97,18800.0,39.9789,39.9882,39.951,39.9696,18800.0
2018-03-06 15:45:00,42.96,42.97,42.92,42.94,21968.0,39.9603,39.9696,39.9231,39.9417,21968.0
2018-03-06 15:50:00,42.96,43.01,42.96,42.98,67536.0,39.9603,40.0068,39.9603,39.9789,67536.0
2018-03-06 15:55:00,42.98,43.03,42.97,43.0,165736.0,39.9789,40.0254,39.9696,39.9975,165736.0
2018-03-07 09:30:00,42.79,42.93,42.79,42.93,31400.0,39.8022,39.9324,39.8022,39.9324,31400.0
2018-03-07 09:35:00,42.88,42.95,42.88,42.95,2000.0,39.8859,39.951,39.8859,39.951,2000.0
2018-03-07 09:40:00,42.96,43.03,42.91,42.91,7000.0,39.9603,40.0254,39.9138,39.9138,7000.0
2018-03-07 09:45:00,42.96,43.02,42.82,42.85,12364.0,39.9603,40.0161,39.8301,39.858,12364.0
2018-03-07 09:50:00,42.84,42.92,42.81,42.88,4800.0,39.8487,39.9231,39.8208,39.8859,4800.0
2018-03-07 09:55:00,42.92,42.92,42.91,42.92,400.0,39.9231,39.9231,39.9138,39.9231,400.0
2018-03-07 10:00:00,42.91,42.98,42.89,42.95,6400.0,39.9138,39.9789,39.8952,39.951,6400.0
2018-03-07 10:05:00,42.9,42.98,42.87,42.89,8800.0,39.9045,39.9789,39.8766,39.8952,8800.0
2018-03-07 10:10:00,42.95,42.97,42.88,42.93,4000.0,39.951,39.9696,39.8859,39.9324,4000.0
2018-03-07 10:15:00,42.94,42.95,42.91,42.94,15616.0,39.9417,39.951,39.9138,39.9417,15616.0
2018-03-07 10:20:00,42.97,43.01,42.93,43.01,7000.0,39.9696,40.0068,39.9324,40.0068,7000.0
2018-03-07 10:25:00,43.03,43.1,43.01,43.1,12228.0,40.0254,40.0905,40.0068,40.0905,12228.0
2018-03-07 10:30:00,43.1,43.13,43.09,43.13,5600.0,40.0905,40.1184,40.0812,40.1184,5600.0
2018-03-07 10:35:00,43.13,43.16,43.12,43.12,8000.0,40.1184,40.1463,40.1091,40.1091,8000.0
2018-03-07 10:40:00,43.13,43.2,43.1,43.12,51640.0,40.1184,40.1835,40.0905,40.1091,51640.0
2018-03-07 10:45:00,43.13,43.16,43.11,43.13,16456.0,40.1184,40.1463,40.0998,40.1184,16456.0
2018-03-07 10:50:00,43.13,43.15,43.12,43.12,6000.0,40.1184,40.137,40.1091,40.1091,6000.0
2018-03-07 10:55:00,43.11,43.15,43.1,43.12,8400.0,40.0998,40.137,40.0905,40.1091,8400.0
2018-03-07 11:00:00,43.12,43.13,43.11,43.12,22232.0,40.1091,40.1184,40.0998,40.1091,22232.0
2018-03-07 11:05:00,43.13,43.13,43.09,43.13,15620.0,40.1184,40.1184,40.0812,40.1184,15620.0
2018-03-07 11:10:00,43.09,43.11,43.09,43.1,6400.0,40.0812,40.0998,40.0812,40.0905,6400.0
2018-03-07 11:15:00,43.12,43.14,43.08,43.08,4600.0,40.1091,40.1277,40.0719,40.0719,4600.0
2018-03-07 11:20:00,43.07,43.07,43.03,43.05,2800.0,40.0626,40.0626,40.0254,40.044,2800.0
2018-03-07 11:25:00,43.03,43.04,43.0,43.01,7600.0,40.0254,40.0347,39.9975,40.0068,7600.0
2018-03-07 11:30:00,43.01,43.02,42.98,43.01,14416.0,40.0068,40.0161,39.9789,40.0068,14416.0
2018-03-07 11:35:00,43.01,43.02,42.99,43.01,22608.0,40.0068,40.0161,39.9882,40.0068,22608.0
2018-03-07 11:40:00,43.01,43.05,43.01,43.02,27700.0,40.0068,40.044,40.0068,40.0161,27700.0
2018-03-07 11:45:00,43.02,43.03,42.95,42.96,19272.0,40.0161,40.0254,39.951,39.9603,19272.0
2018-03-07 11:50:00,42.97,42.97,42.92,42.92,23160.0,39.9696,39.9696,39.9231,39.9231,23160.0
2018-03-07 11:55:00,42.94,42.97,42.9,42.9,9924.0,39.9417,39.9696,39.9045,39.9045,9924.0
2018-03-07 12:00:00,42.91,42.91,42.84,42.84,6000.0,39.9138,39.9138,39.8487,39.8487,6000.0
2018-03-07 12:05:00,42.87,42.92,42.87,42.91,63636.0,39.8766,39.9231,39.8766,39.9138,63636.0
2018-03-07 12:10:00,42.88,42.94,42.85,42.94,10800.0,39.8859,39.9417,39.858,39.9417,10800.0
2018-03-07 12:15:00,42.94,42.96,42.91,42.94,6800.0,39.9417,39.9603,39.9138,39.9417,6800.0
2018-03-07 12:20:00,42.97,42.97,42.88,42.9,22500.0,39.9696,39.9696,39.8859,39.9045,22500.0
2018-03-07 12:25:00,42.88,42.96,42.88,42.92,43164.0,39.8859,39.9603,39.8859,39.9231,43164.0
2018-03-07 12:30:00,42.93,43.0,42.93,43.0,39156.0,39.9324,39.9975,39.9324,39.9975,39156.0
2018-03-07 12:35:00,43.01,43.01,42.96,42.99,21880.0,40.0068,40.0068,39.9603,39.9882,21880.0
2018-03-07 12:40:00,42.98,43.01,42.95,43.01,8344.0,39.9789,40.0068,39.951,40.0068,8344.0
2018-03-07 12:45:00,43.02,43.03,42.98,42.99,16212.0,40.0161,40.0254,39.9789,39.9882,16212.0
2018-03-07 12:50:00,42.99,42.99,42.96,42.96,4592.0,39.9882,39.9882,39.9603,39.9603,4592.0
2018-03-07 12:55:00,43.0,43.01,42.97,43.0,6400.0,39.9975,40.0068,39.9696,39.9975,6400.0
2018-03-07 13:00:00,42.98,42.99,42.94,42.94,13736.0,39.9789,39.9882,39.9417,39.9417,13736.0
2018-03-07 13:05:00,42.93,42.95,42.91,42.94,10400.0,39.9324,39.951,39.9138,39.9417,10400.0
2018-03-07 13:10:00,42.92,42.98,42.9,42.96,21180.0,39.9231,39.9789,39.9045,39.9603,21180.0
2018-03-07 13:15:00,42.97,42.98,42.9,42.96,15920.0,39.9696,39.9789,39.9045,39.9603,15920.0
2018-03-07 13:20:00,42.95,42.96,42.94,42.94,3600.0,39.951,39.9603,39.9417,39.9417,3600.0
2018-03-07 13:25:00,42.98,43.02,42.97,43.02,4056.0,39.9789,40.0161,39.9696,40.0161,4056.0
2018-03-07 13:30:00,43.02,43.05,42.98,42.98,32008.0,40.0161,40.044,39.9789,39.9789,32008.0
2018-03-07 13:35:00,42.98,43.0,42.96,42.98,17060.0,39.9789,39.9975,39.9603,39.9789,17060.0
2018-03-07 13:40:00,42.99,42.99,42.96,42.97,6000.0,39.9882,39.9882,39.9603,39.9696,6000.0
2018-03-07 13:45:00,43.0,43.02,42.97,43.0,8800.0,39.9975,40.0161,39.9696,39.9975,8800.0
2018-03-07 13:50:00,43.0,43.02,42.98,42.99,17476.0,39.9975,40.0161,39.9789,39.9882,17476.0
2018-03-07 13:55:00,42.98,43.02,42.97,42.99,4560.0,39.9789,40.0161,39.9696,39.9882,4560.0
2018-03-07 14:00:00,43.01,43.01,42.94,42.97,10832.0,40.0068,40.0068,39.9417,39.9696,10832.0
2018-03-07 14:05:00,43.01,43.02,42.98,42.98,14324.0,40.0068,40.0161,39.9789,39.9789,14324.0
2018-03-07 14:10:00,42.98,43.04,42.98,43.02,19472.0,39.9789,40.0347,39.9789,40.0161,19472.0
2018-03-07 14:15:00,43.02,43.02,42.97,42.98,20084.0,40.0161,40.0161,39.9696,39.9789,20084.0
2018-03-07 14:20:00,43.01,43.03,43.0,43.02,10004.0,40.0068,40.0254,39.9975,40.0161,10004.0
2018-03-07 14:25:00,43.03,43.03,42.98,43.01,14804.0,40.0254,40.0254,39.9789,40.0068,14804.0
2018-03-07 14:30:00,42.99,43.04,42.99,43.02,14800.0,39.9882,40.0347,39.9882,40.0161,14800.0
2018-03-07 14:35:00,43.04,43.07,43.01,43.01,21956.0,40.0347,40.0626,40.0068,40.0068,21956.0
2018-03-07 14:40:00,43.01,43.05,43.0,43.01,14400.0,40.0068,40.044,39.9975,40.0068,14400.0
2018-03-07 14:45:00,43.0,43.03,42.98,42.99,12680.0,39.9975,40.0254,39.9789,39.9882,12680.0
2018-03-07 14:50:00,43.02,43.04,42.97,42.99,20316.0,40.0161,40.0347,39.9696,39.9882,20316.0
2018-03-07 14:55:00,43.0,43.03,43.0,43.03,2000.0,39.9975,40.0254,39.9975,40.0254,2000.0
2018-03-07 15:00:00,43.02,43.07,43.02,43.05,32100.0,40.0161,40.0626,40.0161,40.044,32100.0
2018-03-07 15:05:00,43.05,43.08,43.04,43.06,81664.0,40.044,40.0719,40.0347,40.0533,81664.0
2018-03-07 15:10:00,43.05,43.08,43.03,43.03,40396.0,40.044,40.0719,40.0254,40.0254,40396.0
2018-03-07 15:15:00,43.03,43.06,43.02,43.05,11500.0,40.0254,40.0533,40.0161,40.044,11500.0
2018-03-07 15:20:00,43.04,43.06,43.02,43.04,15600.0,40.0347,40.0533,40.0161,40.0347,15600.0
2018-03-07 15:25:00,43.05,43.06,43.02,43.02,39408.0,40.044,40.0533,40.0161,40.0161,39408.0
2018-03-07 15:30:00,43.05,43.07,43.02,43.02,82120.0,40.044,40.0626,40.0161,40.0161,82120.0
2018-03-07 15:35:00,43.02,43.05,43.02,43.04,14500.0,40.0161,40.044,40.0161,40.0347,14500.0
2018-03-07 15:40:00,43.04,43.06,43.04,43.05,41248.0,40.0347,40.0533,40.0347,40.044,41248.0
2018-03-07 15:45:00,43.05,43.07,43.04,43.04,69552.0,40.044,40.0626,40.0347,40.0347,69552.0
2018-03-07 15:50:00,43.05,43.06,42.97,43.01,79020.0,40.044,40.0533,39.9696,40.0068,79020.0
2018-03-07 15:55:00,43.0,43.06,43.0,43.05,60340.0,39.9975,40.0533,39.9975,40.044,60340.0
2018-03-08 09:30:00,43.06,43.19,42.99,43.19,27708.0,40.0533,40.1742,39.9882,40.1742,27708.0
2018-03-08 09:35:00,43.19,43.19,43.05,43.09,15316.0,40.1742,40.1742,40.044,40.0812,15316.0
2018-03-08 09:40:00,43.05,43.08,43.0,43.06,12144.0,40.044,40.0719,39.9975,40.0533,12144.0
2018-03-08 09:45:00,43.07,43.09,43.01,43.01,20876.0,40.0626,40.0812,40.0068,40.0068,20876.0
2018-03-08 09:50:00,43.07,43.07,43.02,43.06,2828.0,40.0626,40.0626,40.0161,40.0533,2828.0
2018-03-08 09:55:00,43.03,43.03,42.95,42.96,8548.0,40.0254,40.0254,39.951,39.9603,8548.0
2018-03-08 10:00:00,42.97,43.06,42.96,43.01,7220.0,39.9696,40.0533,39.9603,40.0068,7220.0
2018-03-08 10:05:00,42.98,43.02,42.98,43.02,5600.0,39.9789,40.0161,39.9789,40.0161,5600.0
2018-03-08 10:10:00,43.01,43.01,42.97,42.98,8036.0,40.0068,40.0068,39.9696,39.9789,8036.0
2018-03-08 10:15:00,43.01,43.01,42.93,42.93,10752.0,40.0068,40.0068,39.9324,39.9324,10752.0
2018-03-08 10:20:00,42.93,42.93,42.93,42.93,400.0,39.9324,39.9324,39.9324,39.9324,400.0
2018-03-08 10:25:00,42.98,43.02,42.97,42.97,7136.0,39.9789,40.0161,39.9696,39.9696,7136.0
2018-03-08 10:30:00,42.95,42.96,42.94,42.94,3864.0,39.951,39.9603,39.9417,39.9417,3864.0
2018-03-08 10:35:00,42.94,42.94,42.89,42.89,2800.0,39.9417,39.9417,39.8952,39.8952,2800.0
2018-03-08 10:40:00,42.93,42.94,42.9,42.94,5580.0,39.9324,39.9417,39.9045,39.9417,5580.0
2018-03-08 10:45:00,42.94,42.96,42.93,42.93,3548.0,39.9417,39.9603,39.9324,39.9324,3548.0
2018-03-08 10:50:00,42.93,42.95,42.93,42.95,3484.0,39.9324,39.951,39.9324,39.951,3484.0
2018-03-08 10:55:00,42.94,42.94,42.89,42.89,10684.0,39.9417,39.9417,39.8952,39.8952,10684.0
2018-03-08 11:00:00,42.92,42.93,42.9,42.9,4000.0,39.9231,39.9324,39.9045,39.9045,4000.0
2018-03-08 11:05:00,42.95,42.95,42.9,42.9,3460.0,39.951,39.951,39.9045,39.9045,3460.0
2018-03-08 11:10:00,42.95,42.97,42.92,42.95,21636.0,39.951,39.9696,39.9231,39.951,21636.0
2018-03-08 11:15:00,42.96,42.96,42.91,42.91,22800.0,39.9603,39.9603,39.9138,39.9138,22800.0
2018-03-08 11:20:00,42.91,42.95,42.89,42.94,4000.0,39.9138,39.951,39.8952,39.9417,4000.0
2018-03-08 11:25:00,42.92,42.92,42.9,42.9,1600.0,39.9231,39.9231,39.9045,39.9045,1600.0
2018-03-08 11:30:00,42.9,42.91,42.87,42.9,10516.0,39.9045,39.9138,39.8766,39.9045,10516.0
2018-03-08 11:35:00,42.89,42.89,42.85,42.85,4000.0,39.8952,39.8952,39.858,39.858,4000.0
2018-03-08 11:40:00,42.84,42.89,42.82,42.87,9200.0,39.8487,39.8952,39.8301,39.8766,9200.0
2018-03-08 11:45:00,42.83,42.88,42.83,42.88,5132.0,39.8394,39.8859,39.8394,39.8859,5132.0
2018-03-08 11:50:00,42.88,42.91,42.83,42.86,13104.0,39.8859,39.9138,39.8394,39.8673,13104.0
2018-03-08 11:55:00,42.84,42.94,42.84,42.93,6800.0,39.8487,39.9417,39.8487,39.9324,6800.0
2018-03-08 12:00:00,42.9,42.95,42.9,42.9,8800.0,39.9045,39.951,39.9045,39.9045,8800.0
2018-03-08 12:05:00,42.88,42.88,42.75,42.76,24032.0,39.8859,39.8859,39.765,39.7743,24032.0
2018-03-08 12:10:00,42.75,42.76,42.74,42.75,3200.0,39.765,39.7743,39.7557,39.765,3200.0
2018-03-08 12:15:00,42.8,42.83,42.79,42.81,8000.0,39.8115,39.8394,39.8022,39.8208,8000.0
2018-03-08 12:20:00,42.84,42.84,42.82,42.82,800.0,39.8487,39.8487,39.8301,39.8301,800.0
2018-03-08 12:25:00,42.82,42.92,42.81,42.89,7400.0,39.8301,39.9231,39.8208,39.8952,7400.0
2018-03-08 12:30:00,42.85,42.87,42.83,42.83,2800.0,39.858,39.8766,39.8394,39.8394,2800.0
2018-03-08 12:35:00,42.83,42.88,42.83,42.88,2400.0,39.8394,39.8859,39.8394,39.8859,2400.0
2018-03-08 12:40:00,42.85,42.87,42.84,42.86,9828.0,39.858,39.8766,39.8487,39.8673,9828.0
2018-03-08 12:45:00,42.88,42.92,42.87,42.88,14400.0,39.8859,39.9231,39.8766,39.8859,14400.0
2018-03-08 12:50:00,42.86,42.91,42.84,42.84,6000.0,39.8673,39.9138,39.8487,39.8487,6000.0
2018-03-08 12:55:00,42.85,42.88,42.83,42.88,3200.0,39.858,39.8859,39.8394,39.8859,3200.0
2018-03-08 13:00:00,42.87,42.88,42.82,42.84,12000.0,39.8766,39.8859,39.8301,39.8487,12000.0
2018-03-08 13:05:00,42.83,42.87,42.82,42.85,6796.0,39.8394,39.8766,39.8301,39.858,6796.0
2018-03-08 13:10:00,42.87,42.88,42.85,42.86,4420.0,39.8766,39.8859,39.858,39.8673,4420.0
2018-03-08 13:15:00,42.85,42.85,42.82,42.82,6000.0,39.858,39.858,39.8301,39.8301,6000.0
2018-03-08 13:20:00,42.83,42.83,42.8,42.8,6400.0,39.8394,39.8394,39.8115,39.8115,6400.0
2018-03-08 13:25:00,42.79,42.8,42.77,42.8,7200.0,39.8022,39.8115,39.7836,39.8115,7200.0
2018-03-08 13:30:00,42.75,42.77,42.74,42.75,8800.0,39.765,39.7836,39.7557,39.765,8800.0
2018-03-08 13:35:00,42.73,42.75,42.71,42.71,63600.0,39.7464,39.765,39.7278,39.7278,63600.0
2018-03-08 13:40:00,42.71,42.75,42.71,42.73,9200.0,39.7278,39.765,39.7278,39.7464,9200.0
2018-03-08 13:45:00,42.7,42.82,42.69,42.82,8044.0,39.7185,39.8301,39.7092,39.8301,8044.0
2018-03-08 13:50:00,42.82,42.85,42.79,42.82,14496.0,39.8301,39.858,39.8022,39.8301,14496.0
2018-03-08 13:55:00,42.83,42.89,42.83,42.89,8000.0,39.8394,39.8952,39.8394,39.8952,8000.0
2018-03-08 14:00:00,42.87,42.87,42.83,42.85,10400.0,39.8766,39.8766,39.8394,39.858,10400.0
2018-03-08 14:05:00,42.84,42.84,42.79,42.79,6400.0,39.8487,39.8487,39.8022,39.8022,6400.0
2018-03-08 14:10:00,42.8,42.8,42.76,42.76,2400.0,39.8115,39.8115,39.7743,39.7743,2400.0
2018-03-08 14:15:00,42.77,42.79,42.77,42.77,9220.0,39.7836,39.8022,39.7836,39.7836,9220.0
2018-03-08 14:20:00,42.77,42.77,42.74,42.77,8004.0,39.7836,39.7836,39.7557,39.7836,8004.0
2018-03-08 14:25:00,42.77,42.77,42.74,42.75,4400.0,39.7836,39.7836,39.7557,39.765,4400.0
2018-03-08 14:30:00,42.77,42.8,42.74,42.79,14936.0,39.7836,39.8115,39.7557,39.8022,14936.0
2018-03-08 14:35:00,42.81,42.84,42.8,42.84,9200.0,39.8208,39.8487,39.8115,39.8487,9200.0
2018-03-08 14:40:00,42.82,42.85,42.82,42.84,4400.0,39.8301,39.858,39.8301,39.8487,4400.0
2018-03-08 14:45:00,42.83,42.89,42.83,42.87,6008.0,39.8394,39.8952,39.8394,39.8766,6008.0
2018-03-08 14:50:00,42.88,42.88,42.85,42.85,20400.0,39.8859,39.8859,39.858,39.858,20400.0
2018-03-08 14:55:00,42.87,42.89,42.86,42.86,9220.0,39.8766,39.8952,39.8673,39.8673,9220.0
2018-03-08 15:00:00,42.86,42.91,42.86,42.88,16436.0,39.8673,39.9138,39.8673,39.8859,16436.0
2018-03-08 15:05:00,42.89,42.92,42.87,42.88,28572.0,39.8952,39.9231,39.8766,39.8859,28572.0
2018-03-08 15:10:00,42.88,42.88,42.85,42.86,9600.0,39.8859,39.8859,39.858,39.8673,9600.0
2018-03-08 15:15:00,42.87,42.93,42.87,42.92,15680.0,39.8766,39.9324,39.8766,39.9231,15680.0
2018-03-08 15:20:00,42.93,42.94,42.89,42.89,25860.0,39.9324,39.9417,39.8952,39.8952,25860.0
2018-03-08 15:25:00,42.89,42.89,42.86,42.88,15060.0,39.8952,39.8952,39.8673,39.8859,15060.0
2018-03-08 15:30:00,42.86,42.88,42.83,42.88,15504.0,39.8673,39.8859,39.8394,39.8859,15504.0
2018-03-08 15:35:00,42.89,42.9,42.85,42.85,44508.0,39.8952,39.9045,39.858,39.858,44508.0
2018-03-08 15:40:00,42.86,42.86,42.8,42.8,19444.0,39.8673,39.8673,39.8115,39.8115,19444.0
2018-03-08 15:45:00,42.82,42.87,42.8,42.87,44276.0,39.8301,39.8766,39.8115,39.8766,44276.0
2018-03-08 15:50:00,42.89,42.98,42.89,42.97,94268.0,39.8952,39.9789,39.8952,39.9696,94268.0
2018-03-08 15:55:00,42.98,43.08,42.98,43.06,160228.0,39.9789,40.0719,39.9789,40.0533,160228.0
2018-03-09 09:30:00,43.27,43.27,43.17,43.17,22648.0,40.2487,40.2487,40.1556,40.1556,22648.0
2018-03-09 09:35:00,43.17,43.32,43.12,43.25,18060.0,40.1556,40.2952,40.1091,40.2301,18060.0
2018-03-09 09:40:00,43.26,43.34,43.23,43.24,36616.0,40.2394,40.3138,40.2114,40.2208,36616.0
2018-03-09 09:45:00,43.18,43.23,43.15,43.23,6256.0,40.1649,40.2114,40.137,40.2114,6256.0
2018-03-09 09:50:00,43.26,43.29,43.18,43.2,17260.0,40.2394,40.2673,40.1649,40.1835,17260.0
2018-03-09 09:55:00,43.23,43.29,43.23,43.27,9336.0,40.2114,40.2673,40.2114,40.2487,9336.0
2018-03-09 10:00:00,43.25,43.29,43.2,43.2,35980.0,40.2301,40.2673,40.1835,40.1835,35980.0
2018-03-09 10:05:00,43.15,43.25,43.15,43.25,5200.0,40.137,40.2301,40.137,40.2301,5200.0
2018-03-09 10:10:00,43.23,43.27,43.19,43.25,26732.0,40.2114,40.2487,40.1742,40.2301,26732.0
2018-03-09 10:15:00,43.27,43.35,43.27,43.29,14908.0,40.2487,40.3231,40.2487,40.2673,14908.0
2018-03-09 10:20:00,43.28,43.32,43.25,43.29,19244.0,40.258,40.2952,40.2301,40.2673,19244.0
2018-03-09 10:25:00,43.26,43.31,43.24,43.3,19600.0,40.2394,40.2859,40.2208,40.2766,19600.0
2018-03-09 10:30:00,43.3,43.33,43.24,43.29,33600.0,40.2766,40.3045,40.2208,40.2673,33600.0
2018-03-09 10:35:00,43.29,43.38,43.29,43.37,20400.0,40.2673,40.351,40.2673,40.3417,20400.0
2018-03-09 10:40:00,43.38,43.43,43.35,43.43,27600.0,40.351,40.3975,40.3231,40.3975,27600.0
2018-03-09 10:45:00,43.45,43.49,43.44,43.49,8880.0,40.4161,40.4533,40.4068,40.4533,8880.0
2018-03-09 10:50:00,43.49,43.55,43.49,43.51,8704.0,40.4533,40.5091,40.4533,40.4719,8704.0
2018-03-09 10:55:00,43.5,43.51,43.46,43.51,8800.0,40.4626,40.4719,40.4254,40.4719,8800.0
2018-03-09 11:00:00,43.5,43.51,43.5,43.5,6004.0,40.4626,40.4719,40.4626,40.4626,6004.0
2018-03-09 11:05:00,43.5,43.51,43.48,43.48,9600.0,40.4626,40.4719,40.444,40.444,9600.0
2018-03-09 11:10:00,43.5,43.52,43.49,43.49,13600.0,40.4626,40.4812,40.4533,40.4533,13600.0
2018-03-09 11:15:00,43.48,43.48,43.43,43.48,7600.0,40.444,40.444,40.3975,40.444,7600.0
2018-03-09 11:20:00,43.48,43.51,43.43,43.45,12952.0,40.444,40.4719,40.3975,40.4161,12952.0
2018-03-09 11:25:00,43.49,43.55,43.48,43.55,5200.0,40.4533,40.5091,40.444,40.5091,5200.0
2018-03-09 11:30:00,43.56,43.62,43.55,43.61,5320.0,40.5184,40.5742,40.5091,40.5649,5320.0
2018-03-09 11:35:00,43.6,43.63,43.58,43.63,5200.0,40.5556,40.5835,40.537,40.5835,5200.0
2018-03-09 11:40:00,43.62,43.66,43.61,43.65,6000.0,40.5742,40.6114,40.5649,40.6021,6000.0
2018-03-09 11:45:00,43.67,43.67,43.61,43.64,3200.0,40.6207,40.6207,40.5649,40.5928,3200.0
2018-03-09 11:50:00,43.63,43.64,43.63,43.64,1600.0,40.5835,40.5928,40.5835,40.5928,1600.0
2018-03-09 11:55:00,43.65,43.66,43.62,43.66,5200.0,40.6021,40.6114,40.5742,40.6114,5200.0
2018-03-09 12:00:00,43.67,43.73,43.66,43.69,21416.0,40.6207,40.6765,40.6114,40.6393,21416.0
2018-03-09 12:05:00,43.71,43.73,43.69,43.73,5080.0,40.6579,40.6765,40.6393,40.6765,5080.0
2018-03-09 12:10:00,43.7,43.73,43.7,43.71,6000.0,40.6486,40.6765,40.6486,40.6579,6000.0
2018-03-09 12:15:00,43.74,43.74,43.71,43.72,4612.0,40.6858,40.6858,40.6579,40.6672,4612.0
2018-03-09 12:20:00,43.74,43.78,43.67,43.71,32520.0,40.6858,40.723,40.6207,40.6579,32520.0
2018-03-09 12:25:00,43.66,43.7,43.66,43.68,3200.0,40.6114,40.6486,40.6114,40.63,3200.0
2018-03-09 12:30:00,43.71,43.74,43.69,43.74,4400.0,40.6579,40.6858,40.6393,40.6858,4400.0
2018-03-09 12:35:00,43.75,43.75,43.7,43.7,6400.0,40.6951,40.6951,40.6486,40.6486,6400.0
2018-03-09 12:40:00,43.7,43.73,43.69,43.69,8000.0,40.6486,40.6765,40.6393,40.6393,8000.0
2018-03-09 12:45:00,43.71,43.74,43.7,43.73,5320.0,40.6579,40.6858,40.6486,40.6765,5320.0
2018-03-09 12:50:00,43.75,43.76,43.74,43.76,13276.0,40.6951,40.7044,40.6858,40.7044,13276.0
2018-03-09 12:55:00,43.78,43.8,43.76,43.8,4800.0,40.723,40.7416,40.7044,40.7416,4800.0
2018-03-09 13:00:00,43.78,43.82,43.78,43.8,2800.0,40.723,40.7603,40.723,40.7416,2800.0
2018-03-09 13:05:00,43.83,43.83,43.8,43.81,2856.0,40.7696,40.7696,40.7416,40.7509,2856.0
2018-03-09 13:10:00,43.83,43.85,43.83,43.84,4400.0,40.7696,40.7882,40.7696,40.7789,4400.0
2018-03-09 13:15:00,43.86,43.88,43.84,43.88,4000.0,40.7975,40.8161,40.7789,40.8161,4000.0
2018-03-09 13:20:00,43.87,43.95,43.87,43.93,6552.0,40.8068,40.8812,40.8068,40.8626,6552.0
2018-03-09 13:25:00,43.91,43.92,43.9,43.92,5076.0,40.844,40.8533,40.8347,40.8533,5076.0
2018-03-09 13:30:00,43.9,43.9,43.85,43.86,5360.0,40.8347,40.8347,40.7882,40.7975,5360.0
2018-03-09 13:35:00,43.88,43.9,43.85,43.9,6400.0,40.8161,40.8347,40.7882,40.8347,6400.0
2018-03-09 13:40:00,43.91,43.92,43.87,43.92,6808.0,40.844,40.8533,40.8068,40.8533,6808.0
2018-03-09 13:45:00,43.93,43.93,43.91,43.93,2800.0,40.8626,40.8626,40.844,40.8626,2800.0
2018-03-09 13:50:00,43.94,43.96,43.93,43.96,6824.0,40.8719,40.8905,40.8626,40.8905,6824.0
2018-03-09 13:55:00,43.93,43.96,43.92,43.96,4208.0,40.8626,40.8905,40.8533,40.8905,4208.0
2018-03-09 14:00:00,43.96,44.03,43.96,44.02,10000.0,40.8905,40.9556,40.8905,40.9463,10000.0
2018-03-09 14:05:00,44.01,44.01,43.96,43.96,5200.0,40.937,40.937,40.8905,40.8905,5200.0
2018-03-09 14:10:00,43.99,44.06,43.99,44.06,2400.0,40.9184,40.9835,40.9184,40.9835,2400.0
2018-03-09 14:15:00,44.07,44.08,44.03,44.03,12400.0,40.9928,41.0021,40.9556,40.9556,12400.0
2018-03-09 14:20:00,44.05,44.06,44.02,44.04,6400.0,40.9742,40.9835,40.9463,40.9649,6400.0
2018-03-09 14:25:00,44.02,44.04,44.0,44.04,3600.0,40.9463,40.9649,40.9277,40.9649,3600.0
2018-03-09 14:30:00,44.04,44.09,44.04,44.09,5200.0,40.9649,41.0114,40.9649,41.0114,5200.0
2018-03-09 14:35:00,44.07,44.17,44.07,44.17,11640.0,40.9928,41.0858,40.9928,41.0858,11640.0
2018-03-09 14:40:00,44.17,44.2,44.12,44.15,6488.0,41.0858,41.1137,41.0393,41.0672,6488.0
2018-03-09 14:45:00,44.12,44.17,44.12,44.17,7200.0,41.0393,41.0858,41.0393,41.0858,7200.0
2018-03-09 14:50:00,44.18,44.21,44.15,44.2,18936.0,41.0951,41.123,41.0672,41.1137,18936.0
2018-03-09 14:55:00,44.21,44.26,44.19,44.21,16684.0,41.123,41.1695,41.1044,41.123,16684.0
2018-03-09 15:00:00,44.24,44.27,44.2,44.27,10048.0,41.1509,41.1788,41.1137,41.1788,10048.0
2018-03-09 15:05:00,44.28,44.35,44.23,44.33,20236.0,41.1881,41.2532,41.1416,41.2346,20236.0
2018-03-09 15:10:00,44.31,44.35,44.3,44.35,7148.0,41.216,41.2532,41.2067,41.2532,7148.0
2018-03-09 15:15:00,44.33,44.38,44.31,44.35,25480.0,41.2346,41.2811,41.216,41.2532,25480.0
2018-03-09 15:20:00,44.35,44.37,44.33,44.33,11904.0,41.2532,41.2718,41.2346,41.2346,11904.0
2018-03-09 15:25:00,44.33,44.39,44.33,44.39,43692.0,41.2346,41.2905,41.2346,41.2905,43692.0
2018-03-09 15:30:00,44.4,44.47,44.38,44.41,32948.0,41.2998,41.3649,41.2811,41.3091,32948.0
2018-03-09 15:35:00,44.4,44.44,44.39,44.44,14860.0,41.2998,41.337,41.2905,41.337,14860.0
2018-03-09 15:40:00,44.44,44.54,44.42,44.45,25564.0,41.337,41.43,41.3184,41.3463,25564.0
2018-03-09 15:45:00,44.44,44.49,44.42,44.46,47440.0,41.337,41.3835,41.3184,41.3556,47440.0
2018-03-09 15:50:00,44.46,44.58,44.46,44.51,51036.0,41.3556,41.4672,41.3556,41.4021,51036.0
2018-03-09 15:55:00,44.49,44.59,44.49,44.58,136212.0,41.3835,41.4765,41.3835,41.4672,136212.0
2018-03-12 09:30:00,44.48,44.48,44.17,44.31,62648.0,41.3742,41.3742,41.0858,41.216,62648.0
2018-03-12 09:35:00,44.32,44.34,44.21,44.29,27220.0,41.2253,41.2439,41.123,41.1974,27220.0
2018-03-12 09:40:00,44.35,44.39,44.26,44.34,20580.0,41.2532,41.2905,41.1695,41.2439,20580.0
2018-03-12 09:45:00,44.33,44.37,44.31,44.31,6100.0,41.2346,41.2718,41.216,41.216,6100.0
2018-03-12 09:50:00,44.36,44.36,44.3,44.33,10400.0,41.2625,41.2625,41.2067,41.2346,10400.0
2018-03-12 09:55:00,44.31,44.33,44.24,44.27,10000.0,41.216,41.2346,41.1509,41.1788,10000.0
2018-03-12 10:00:00,44.29,44.32,44.27,44.32,8664.0,41.1974,41.2253,41.1788,41.2253,8664.0
2018-03-12 10:05:00,44.32,44.34,44.3,44.3,18880.0,41.2253,41.2439,41.2067,41.2067,18880.0
2018-03-12 10:10:00,44.29,44.31,44.26,44.26,9072.0,41.1974,41.216,41.1695,41.1695,9072.0
2018-03-12 10:15:00,44.29,44.34,44.29,44.34,9788.0,41.1974,41.2439,41.1974,41.2439,9788.0
2018-03-12 10:20:00,44.34,44.36,44.29,44.29,14000.0,41.2439,41.2625,41.1974,41.1974,14000.0
2018-03-12 10:25:00,44.29,44.29,44.22,44.25,8860.0,41.1974,41.1974,41.1323,41.1602,8860.0
2018-03-12 10:30:00,44.24,44.25,44.2,44.2,11756.0,41.1509,41.1602,41.1137,41.1137,11756.0
2018-03-12 10:35:00,44.18,44.24,44.15,44.21,84400.0,41.0951,41.1509,41.0672,41.123,84400.0
2018-03-12 10:40:00,44.21,44.21,44.13,44.15,16800.0,41.123,41.123,41.0486,41.0672,16800.0
2018-03-12 10:45:00,44.14,44.15,44.08,44.08,23200.0,41.0579,41.0672,41.0021,41.0021,23200.0
2018-03-12 10:50:00,44.08,44.08,43.93,43.95,104140.0,41.0021,41.0021,40.8626,40.8812,104140.0
2018-03-12 10:55:00,43.93,43.98,43.9,43.91,75596.0,40.8626,40.9091,40.8347,40.844,75596.0
2018-03-12 11:00:00,43.89,43.95,43.86,43.88,72192.0,40.8254,40.8812,40.7975,40.8161,72192.0
2018-03-12 11:05:00,43.88,43.88,43.74,43.74,42400.0,40.8161,40.8161,40.6858,40.6858,42400.0
2018-03-12 11:10:00,43.74,43.81,43.71,43.75,70384.0,40.6858,40.7509,40.6579,40.6951,70384.0
2018-03-12 11:15:00,43.74,43.85,43.7,43.81,106952.0,40.6858,40.7882,40.6486,40.7509,106952.0
2018-03-12 11:20:00,43.81,43.82,43.75,43.78,47620.0,40.7509,40.7603,40.6951,40.723,47620.0
2018-03-12 11:25:00,43.77,43.79,43.7,43.77,74476.0,40.7137,40.7323,40.6486,40.7137,74476.0
2018-03-12 11:30:00,43.76,43.85,43.73,43.8,55328.0,40.7044,40.7882,40.6765,40.7416,55328.0
2018-03-12 11:35:00,43.83,43.87,43.83,43.85,7584.0,40.7696,40.8068,40.7696,40.7882,7584.0
2018-03-12 11:40:00,43.86,43.94,43.8,43.82,70912.0,40.7975,40.8719,40.7416,40.7603,70912.0
2018-03-12 11:45:00,43.85,43.97,43.83,43.91,153228.0,40.7882,40.8998,40.7696,40.844,153228.0
2018-03-12 11:50:00,43.91,44.15,43.88,44.1,45908.0,40.844,41.0672,40.8161,41.0207,45908.0
2018-03-12 11:55:00,44.08,44.14,44.08,44.12,4100.0,41.0021,41.0579,41.0021,41.0393,4100.0
2018-03-12 12:00:00,44.14,44.2,44.14,44.18,6712.0,41.0579,41.1137,41.0579,41.0951,6712.0
2018-03-12 12:05:00,44.18,44.2,44.18,44.18,2592.0,41.0951,41.1137,41.0951,41.0951,2592.0
2018-03-12 12:10:00,44.19,44.25,44.19,44.23,9172.0,41.1044,41.1602,41.1044,41.1416,9172.0
2018-03-12 12:15:00,44.23,44.23,44.21,44.21,4800.0,41.1416,41.1416,41.123,41.123,4800.0
2018-03-12 12:20:00,44.2,44.27,44.2,44.25,9200.0,41.1137,41.1788,41.1137,41.1602,9200.0
2018-03-12 12:25:00,44.27,44.3,44.26,44.26,19204.0,41.1788,41.2067,41.1695,41.1695,19204.0
2018-03-12 12:30:00,44.27,44.28,44.26,44.26,1720.0,41.1788,41.1881,41.1695,41.1695,1720.0
2018-03-12 12:35:00,44.23,44.23,44.22,44.23,7220.0,41.1416,41.1416,41.1323,41.1416,7220.0
2018-03-12 12:40:00,44.25,44.25,44.24,44.25,2700.0,41.1602,41.1602,41.1509,41.1602,2700.0
2018-03-12 12:45:00,44.25,44.26,44.24,44.24,1740.0,41.1602,41.1695,41.1509,41.1509,1740.0
2018-03-12 12:50:00,44.25,44.25,44.21,44.23,5200.0,41.1602,41.1602,41.123,41.1416,5200.0
2018-03-12 12:55:00,44.2,44.2,44.19,44.19,1200.0,41.1137,41.1137,41.1044,41.1044,1200.0
2018-03-12 13:00:00,44.18,44.19,44.16,44.17,2880.0,41.0951,41.1044,41.0765,41.0858,2880.0
2018-03-12 13:05:00,44.18,44.21,44.17,44.18,3236.0,41.0951,41.123,41.0858,41.0951,3236.0
2018-03-12 13:10:00,44.18,44.19,44.18,44.18,800.0,41.0951,41.1044,41.0951,41.0951,800.0
2018-03-12 13:15:00,44.15,44.15,44.1,44.13,5200.0,41.0672,41.0672,41.0207,41.0486,5200.0
2018-03-12 13:20:00,44.16,44.17,44.16,44.17,1600.0,41.0765,41.0858,41.0765,41.0858,1600.0
2018-03-12 13:25:00,44.17,44.17,44.17,44.17,0.0,41.0858,41.0858,41.0858,41.0858,0.0
2018-03-12 13:30:00,44.15,44.16,44.13,44.16,2000.0,41.0672,41.0765,41.0486,41.0765,2000.0
2018-03-12 13:35:00,44.16,44.19,44.14,44.18,5600.0,41.0765,41.1044,41.0579,41.0951,5600.0
2018-03-12 13:40:00,44.21,44.23,44.19,44.23,1600.0,41.123,41.1416,41.1044,41.1416,1600.0
2018-03-12 13:45:00,44.21,44.28,44.21,44.27,9200.0,41.123,41.1881,41.123,41.1788,9200.0
2018-03-12 13:50:00,44.24,44.24,44.16,44.16,2400.0,41.1509,41.1509,41.0765,41.0765,2400.0
2018-03-12 13:55:00,44.21,44.21,44.18,44.19,2400.0,41.123,41.123,41.0951,41.1044,2400.0
2018-03-12 14:00:00,44.19,44.2,44.19,44.2,3044.0,41.1044,41.1137,41.1044,41.1137,3044.0
2018-03-12 14:05:00,44.2,44.2,44.14,44.14,2960.0,41.1137,41.1137,41.0579,41.0579,2960.0
2018-03-12 14:10:00,44.14,44.15,44.14,44.15,4400.0,41.0579,41.0672,41.0579,41.0672,4400.0
2018-03-12 14:15:00,44.15,44.15,44.11,44.13,4000.0,41.0672,41.0672,41.03,41.0486,4000.0
2018-03-12 14:20:00,44.13,44.24,44.08,44.16,49064.0,41.0486,41.1509,41.0021,41.0765,49064.0
2018-03-12 14:25:00,44.17,44.19,44.17,44.19,1200.0,41.0858,41.1044,41.0858,41.1044,1200.0
2018-03-12 14:30:00,44.19,44.21,44.16,44.18,4000.0,41.1044,41.123,41.0765,41.0951,4000.0
2018-03-12 14:35:00,44.18,44.19,44.13,44.13,3200.0,41.0951,41.1044,41.0486,41.0486,3200.0
2018-03-12 14:40:00,44.18,44.18,44.11,44.13,6000.0,41.0951,41.0951,41.03,41.0486,6000.0
2018-03-12 14:45:00,44.15,44.16,44.09,44.09,6800.0,41.0672,41.0765,41.0114,41.0114,6800.0
2018-03-12 14:50:00,44.1,44.14,44.09,44.14,7848.0,41.0207,41.0579,41.0114,41.0579,7848.0
2018-03-12 14:55:00,44.13,44.16,44.08,44.1,4800.0,41.0486,41.0765,41.0021,41.0207,4800.0
2018-03-12 15:00:00,44.12,44.13,44.09,44.09,7164.0,41.0393,41.0486,41.0114,41.0114,7164.0
2018-03-12 15:05:00,44.08,44.1,44.05,44.08,16000.0,41.0021,41.0207,40.9742,41.0021,16000.0
2018-03-12 15:10:00,44.08,44.1,44.06,44.06,5704.0,41.0021,41.0207,40.9835,40.9835,5704.0
2018-03-12 15:15:00,44.09,44.09,44.04,44.04,11812.0,41.0114,41.0114,40.9649,40.9649,11812.0
2018-03-12 15:20:00,44.03,44.14,44.03,44.14,15600.0,40.9556,41.0579,40.9556,41.0579,15600.0
2018-03-12 15:25:00,44.13,44.18,44.13,44.18,4884.0,41.0486,41.0951,41.0486,41.0951,4884.0
2018-03-12 15:30:00,44.19,44.24,44.16,44.24,10852.0,41.1044,41.1509,41.0765,41.1509,10852.0
2018-03-12 15:35:00,44.22,44.24,44.2,44.24,15300.0,41.1323,41.1509,41.1137,41.1509,15300.0
2018-03-12 15:40:00,44.23,44.27,44.21,44.25,28988.0,41.1416,41.1788,41.123,41.1602,28988.0
2018-03-12 15:45:00,44.27,44.29,44.24,44.26,20236.0,41.1788,41.1974,41.1509,41.1695,20236.0
2018-03-12 15:50:00,44.21,44.23,44.19,44.19,14948.0,41.123,41.1416,41.1044,41.1044,14948.0
2018-03-12 15:55:00,44.2,44.22,44.17,44.17,48896.0,41.1137,41.1323,41.0858,41.0858,48896.0
2018-03-13 09:30:00,44.5,44.57,44.23,44.41,20432.0,41.3928,41.4579,41.1416,41.3091,20432.0
2018-03-13 09:35:00,44.28,44.32,44.23,44.24,2000.0,41.1881,41.2253,41.1416,41.1509,2000.0
2018-03-13 09:40:00,44.25,44.33,44.25,44.3,6380.0,41.1602,41.2346,41.1602,41.2067,6380.0
2018-03-13 09:45:00,44.27,44.32,44.24,44.27,8584.0,41.1788,41.2253,41.1509,41.1788,8584.0
2018-03-13 09:50:00,44.24,44.31,44.24,44.28,5220.0,41.1509,41.216,41.1509,41.1881,5220.0
2018-03-13 09:55:00,44.25,44.28,44.25,44.28,3532.0,41.1602,41.1881,41.1602,41.1881,3532.0
2018-03-13 10:00:00,44.27,44.39,44.26,44.39,15044.0,41.1788,41.2905,41.1695,41.2905,15044.0
2018-03-13 10:05:00,44.37,44.43,44.37,44.43,3600.0,41.2718,41.3277,41.2718,41.3277,3600.0
2018-03-13 10:10:00,44.37,44.39,44.35,44.38,4800.0,41.2718,41.2905,41.2532,41.2811,4800.0
2018-03-13 10:15:00,44.38,44.46,44.38,44.46,14200.0,41.2811,41.3556,41.2811,41.3556,14200.0
2018-03-13 10:20:00,44.46,44.47,44.42,44.44,6700.0,41.3556,41.3649,41.3184,41.337,6700.0
2018-03-13 10:25:00,44.43,44.43,44.39,44.39,3600.0,41.3277,41.3277,41.2905,41.2905,3600.0
2018-03-13 10:30:00,44.35,44.35,44.35,44.35,400.0,41.2532,41.2532,41.2532,41.2532,400.0
2018-03-13 10:35:00,44.41,44.45,44.4,44.43,8000.0,41.3091,41.3463,41.2998,41.3277,8000.0
2018-03-13 10:40:00,44.44,44.45,44.38,44.44,8680.0,41.337,41.3463,41.2811,41.337,8680.0
2018-03-13 10:45:00,44.45,44.47,44.41,44.41,13300.0,41.3463,41.3649,41.3091,41.3091,13300.0
2018-03-13 10:50:00,44.42,44.45,44.38,44.44,6200.0,41.3184,41.3463,41.2811,41.337,6200.0
2018-03-13 10:55:00,44.44,44.46,44.4,44.46,9600.0,41.337,41.3556,41.2998,41.3556,9600.0
2018-03-13 11:00:00,44.44,44.46,44.41,44.46,6800.0,41.337,41.3556,41.3091,41.3556,6800.0
2018-03-13 11:05:00,44.45,44.5,44.45,44.47,10132.0,41.3463,41.3928,41.3463,41.3649,10132.0
2018-03-13 11:10:00,44.45,44.5,44.45,44.46,6080.0,41.3463,41.3928,41.3463,41.3556,6080.0
2018-03-13 11:15:00,44.46,44.52,44.45,44.52,10848.0,41.3556,41.4114,41.3463,41.4114,10848.0
2018-03-13 11:20:00,44.52,44.53,44.42,44.42,10000.0,41.4114,41.4207,41.3184,41.3184,10000.0
2018-03-13 11:25:00,44.41,44.43,44.35,44.38,18048.0,41.3091,41.3277,41.2532,41.2811,18048.0
2018-03-13 11:30:00,44.42,44.43,44.38,44.41,6152.0,41.3184,41.3277,41.2811,41.3091,6152.0
2018-03-13 11:35:00,44.41,44.41,44.31,44.38,8888.0,41.3091,41.3091,41.216,41.2811,8888.0
2018-03-13 11:40:00,44.34,44.34,44.34,44.34,400.0,41.2439,41.2439,41.2439,41.2439,400.0
2018-03-13 11:45:00,44.36,44.36,44.36,44.36,400.0,41.2625,41.2625,41.2625,41.2625,400.0
2018-03-13 11:50:00,44.39,44.39,44.33,44.33,2400.0,41.2905,41.2905,41.2346,41.2346,2400.0
2018-03-13 11:55:00,44.35,44.37,44.34,44.34,4400.0,41.2532,41.2718,41.2439,41.2439,4400.0
2018-03-13 12:00:00,44.3,44.3,44.17,44.17,3600.0,41.2067,41.2067,41.0858,41.0858,3600.0
2018-03-13 12:05:00,44.21,44.27,44.16,44.19,5504.0,41.123,41.1788,41.0765,41.1044,5504.0
2018-03-13 12:10:00,44.17,44.17,44.14,44.16,3680.0,41.0858,41.0858,41.0579,41.0765,3680.0
2018-03-13 12:15:00,44.17,44.2,44.12,44.12,5600.0,41.0858,41.1137,41.0393,41.0393,5600.0
2018-03-13 12:20:00,44.16,44.16,44.15,44.15,3664.0,41.0765,41.0765,41.0672,41.0672,3664.0
2018-03-13 12:25:00,44.18,44.2,44.18,44.2,2400.0,41.0951,41.1137,41.0951,41.1137,2400.0
2018-03-13 12:30:00,44.23,44.24,44.22,44.23,4000.0,41.1416,41.1509,41.1323,41.1416,4000.0
2018-03-13 12:35:00,44.25,44.29,44.23,44.28,4400.0,41.1602,41.1974,41.1416,41.1881,4400.0
2018-03-13 12:40:00,44.28,44.28,44.24,44.28,6400.0,41.1881,41.1881,41.1509,41.1881,6400.0
2018-03-13 12:45:00,44.26,44.3,44.26,44.29,8400.0,41.1695,41.2067,41.1695,41.1974,8400.0
2018-03-13 12:50:00,44.32,44.32,44.32,44.32,400.0,41.2253,41.2253,41.2253,41.2253,400.0
2018-03-13 12:55:00,44.27,44.3,44.26,44.3,3600.0,41.1788,41.2067,41.1695,41.2067,3600.0
2018-03-13 13:00:00,44.32,44.34,44.31,44.34,5900.0,41.2253,41.2439,41.216,41.2439,5900.0
2018-03-13 13:05:00,44.34,44.36,44.34,44.36,1600.0,41.2439,41.2625,41.2439,41.2625,1600.0
2018-03-13 13:10:00,44.38,44.38,44.36,44.38,2000.0,41.2811,41.2811,41.2625,41.2811,2000.0
2018-03-13 13:15:00,44.38,44.4,44.35,44.35,49600.0,41.2811,41.2998,41.2532,41.2532,49600.0
2018-03-13 13:20:00,44.36,44.36,44.27,44.29,39128.0,41.2625,41.2625,41.1788,41.1974,39128.0
2018-03-13 13:25:00,44.29,44.29,44.27,44.27,10000.0,41.1974,41.1974,41.1788,41.1788,10000.0
2018-03-13 13:30:00,44.29,44.29,44.24,44.24,6716.0,41.1974,41.1974,41.1509,41.1509,6716.0
2018-03-13 13:35:00,44.23,44.23,44.18,44.18,25620.0,41.1416,41.1416,41.0951,41.0951,25620.0
2018-03-13 13:40:00,44.16,44.36,44.15,44.35,48000.0,41.0765,41.2625,41.0672,41.2532,48000.0
2018-03-13 13:45:00,44.35,44.35,44.26,44.26,11612.0,41.2532,41.2532,41.1695,41.1695,11612.0
2018-03-13 13:50:00,44.26,44.26,44.26,44.26,0.0,41.1695,41.1695,41.1695,41.1695,0.0
2018-03-13 13:55:00,44.23,44.23,44.21,44.21,1600.0,41.1416,41.1416,41.123,41.123,1600.0
2018-03-13 14:00:00,44.21,44.25,44.21,44.25,1200.0,41.123,41.1602,41.123,41.1602,1200.0
2018-03-13 14:05:00,44.24,44.24,44.24,44.24,400.0,41.1509,41.1509,41.1509,41.1509,400.0
2018-03-13 14:10:00,44.18,44.18,44.15,44.15,3600.0,41.0951,41.0951,41.0672,41.0672,3600.0
2018-03-13 14:15:00,44.13,44.15,44.13,44.15,3200.0,41.0486,41.0672,41.0486,41.0672,3200.0
2018-03-13 14:20:00,44.16,44.16,44.1,44.1,3644.0,41.0765,41.0765,41.0207,41.0207,3644.0
2018-03-13 14:25:00,44.15,44.15,44.08,44.08,4572.0,41.0672,41.0672,41.0021,41.0021,4572.0
2018-03-13 14:30:00,44.08,44.17,44.08,44.15,5600.0,41.0021,41.0858,41.0021,41.0672,5600.0
2018-03-13 14:35:00,44.1,44.1,44.1,44.1,400.0,41.0207,41.0207,41.0207,41.0207,400.0
2018-03-13 14:40:00,44.09,44.1,44.06,44.06,5200.0,41.0114,41.0207,40.9835,40.9835,5200.0
2018-03-13 14:45:00,44.09,44.09,44.07,44.07,1200.0,41.0114,41.0114,40.9928,40.9928,1200.0
2018-03-13 14:50:00,44.07,44.07,44.05,44.06,2400.0,40.9928,40.9928,40.9742,40.9835,2400.0
2018-03-13 14:55:00,44.04,44.07,44.04,44.07,11200.0,40.9649,40.9928,40.9649,40.9928,11200.0
2018-03-13 15:00:00,44.09,44.11,44.04,44.04,18600.0,41.0114,41.03,40.9649,40.9649,18600.0
2018-03-13 15:05:00,44.03,44.15,44.03,44.15,31616.0,40.9556,41.0672,40.9556,41.0672,31616.0
2018-03-13 15:10:00,44.15,44.15,44.08,44.09,14908.0,41.0672,41.0672,41.0021,41.0114,14908.0
2018-03-13 15:15:00,44.1,44.13,44.09,44.1,3200.0,41.0207,41.0486,41.0114,41.0207,3200.0
2018-03-13 15:20:00,44.09,44.09,43.99,44.01,8800.0,41.0114,41.0114,40.9184,40.937,8800.0
2018-03-13 15:25:00,44.02,44.03,43.97,43.97,10000.0,40.9463,40.9556,40.8998,40.8998,10000.0
2018-03-13 15:30:00,43.97,44.01,43.97,44.0,11600.0,40.8998,40.937,40.8998,40.9277,11600.0
2018-03-13 15:35:00,44.02,44.04,43.94,43.96,16180.0,40.9463,40.9649,40.8719,40.8905,16180.0
2018-03-13 15:40:00,43.95,44.05,43.95,44.04,36012.0,40.8812,40.9742,40.8812,40.9649,36012.0
2018-03-13 15:45:00,44.03,44.03,43.98,43.98,18400.0,40.9556,40.9556,40.9091,40.9091,18400.0
2018-03-13 15:50:00,43.98,44.08,43.98,44.06,25968.0,40.9091,41.0021,40.9091,40.9835,25968.0
2018-03-13 15:55:00,44.06,44.08,44.02,44.04,57788.0,40.9835,41.0021,40.9463,40.9649,57788.0
2018-03-14 09:30:00,44.16,44.16,43.52,43.9,23292.0,41.0765,41.0765,40.4812,40.8347,23292.0
2018-03-14 09:35:00,43.88,43.88,43.73,43.73,15096.0,40.8161,40.8161,40.6765,40.6765,15096.0
2018-03-14 09:40:00,43.73,43.95,43.73,43.95,14364.0,40.6765,40.8812,40.6765,40.8812,14364.0
2018-03-14 09:45:00,43.88,43.95,43.85,43.85,11792.0,40.8161,40.8812,40.7882,40.7882,11792.0
2018-03-14 09:50:00,43.72,43.87,43.72,43.84,4780.0,40.6672,40.8068,40.6672,40.7789,4780.0
2018-03-14 09:55:00,43.88,43.88,43.8,43.8,15600.0,40.8161,40.8161,40.7416,40.7416,15600.0
2018-03-14 10:00:00,43.86,43.93,43.86,43.91,5952.0,40.7975,40.8626,40.7975,40.844,5952.0
2018-03-14 10:05:00,43.88,43.9,43.87,43.9,3280.0,40.8161,40.8347,40.8068,40.8347,3280.0
2018-03-14 10:10:00,43.88,43.88,43.82,43.82,3200.0,40.8161,40.8161,40.7603,40.7603,3200.0
2018-03-14 10:15:00,43.81,43.82,43.77,43.78,2400.0,40.7509,40.7603,40.7137,40.723,2400.0
2018-03-14 10:20:00,43.81,43.81,43.78,43.78,1200.0,40.7509,40.7509,40.723,40.723,1200.0
2018-03-14 10:25:00,43.81,43.81,43.75,43.75,1200.0,40.7509,40.7509,40.6951,40.6951,1200.0
2018-03-14 10:30:00,43.75,43.75,43.74,43.74,2000.0,40.6951,40.6951,40.6858,40.6858,2000.0
2018-03-14 10:35:00,43.76,43.76,43.68,43.68,6328.0,40.7044,40.7044,40.63,40.63,6328.0
2018-03-14 10:40:00,43.74,43.76,43.73,43.73,1600.0,40.6858,40.7044,40.6765,40.6765,1600.0
2018-03-14 10:45:00,43.73,43.77,43.73,43.75,5600.0,40.6765,40.7137,40.6765,40.6951,5600.0
2018-03-14 10:50:00,43.74,43.74,43.74,43.74,400.0,40.6858,40.6858,40.6858,40.6858,400.0
2018-03-14 10:55:00,43.74,43.74,43.74,43.74,0.0,40.6858,40.6858,40.6858,40.6858,0.0
2018-03-14 11:00:00,43.71,43.72,43.68,43.69,13900.0,40.6579,40.6672,40.63,40.6393,13900.0
2018-03-14 11:05:00,43.71,43.71,43.71,43.71,800.0,40.6579,40.6579,40.6579,40.6579,800.0
2018-03-14 11:10:00,43.73,43.73,43.69,43.69,3600.0,40.6765,40.6765,40.6393,40.6393,3600.0
2018-03-14 11:15:00,43.67,43.7,43.67,43.7,4800.0,40.6207,40.6486,40.6207,40.6486,4800.0
2018-03-14 11:20:00,43.66,43.69,43.61,43.61,4280.0,40.6114,40.6393,40.5649,40.5649,4280.0
2018-03-14 11:25:00,43.62,43.67,43.62,43.67,6000.0,40.5742,40.6207,40.5742,40.6207,6000.0
2018-03-14 11:30:00,43.67,43.69,43.66,43.67,4800.0,40.6207,40.6393,40.6114,40.6207,4800.0
2018-03-14 11:35:00,43.66,43.66,43.51,43.51,11544.0,40.6114,40.6114,40.4719,40.4719,11544.0
2018-03-14 11:40:00,43.51,43.51,43.48,43.48,2400.0,40.4719,40.4719,40.444,40.444,2400.0
2018-03-14 11:45:00,43.51,43.51,43.48,43.48,4500.0,40.4719,40.4719,40.444,40.444,4500.0
2018-03-14 11:50:00,43.52,43.54,43.51,43.51,6436.0,40.4812,40.4998,40.4719,40.4719,6436.0
2018-03-14 11:55:00,43.5,43.53,43.5,43.52,4420.0,40.4626,40.4905,40.4626,40.4812,4420.0
2018-03-14 12:00:00,43.52,43.52,43.47,43.47,5600.0,40.4812,40.4812,40.4347,40.4347,5600.0
2018-03-14 12:05:00,43.51,43.51,43.45,43.45,2400.0,40.4719,40.4719,40.4161,40.4161,2400.0
2018-03-14 12:10:00,43.46,43.47,43.44,43.46,5284.0,40.4254,40.4347,40.4068,40.4254,5284.0
2018-03-14 12:15:00,43.48,43.49,43.46,43.49,7600.0,40.444,40.4533,40.4254,40.4533,7600.0
2018-03-14 12:20:00,43.49,43.51,43.49,43.49,4400.0,40.4533,40.4719,40.4533,40.4533,4400.0
2018-03-14 12:25:00,43.5,43.52,43.47,43.48,11672.0,40.4626,40.4812,40.4347,40.444,11672.0
2018-03-14 12:30:00,43.48,43.49,43.47,43.47,4000.0,40.444,40.4533,40.4347,40.4347,4000.0
2018-03-14 12:35:00,43.49,43.58,43.47,43.57,18400.0,40.4533,40.537,40.4347,40.5277,18400.0
2018-03-14 12:40:00,43.57,43.57,43.55,43.55,800.0,40.5277,40.5277,40.5091,40.5091,800.0
2018-03-14 12:45:00,43.57,43.6,43.53,43.6,8400.0,40.5277,40.5556,40.4905,40.5556,8400.0
2018-03-14 12:50:00,43.62,43.62,43.61,43.62,400.0,40.5742,40.5742,40.5649,40.5742,400.0
2018-03-14 12:55:00,43.61,43.62,43.58,43.61,4800.0,40.5649,40.5742,40.537,40.5649,4800.0
2018-03-14 13:00:00,43.6,43.61,43.56,43.56,4800.0,40.5556,40.5649,40.5184,40.5184,4800.0
2018-03-14 13:05:00,43.58,43.59,43.56,43.59,4228.0,40.537,40.5463,40.5184,40.5463,4228.0
2018-03-14 13:10:00,43.6,43.6,43.57,43.57,4200.0,40.5556,40.5556,40.5277,40.5277,4200.0
2018-03-14 13:15:00,43.54,43.55,43.51,43.55,5200.0,40.4998,40.5091,40.4719,40.5091,5200.0
2018-03-14 13:20:00,43.56,43.57,43.56,43.56,1600.0,40.5184,40.5277,40.5184,40.5184,1600.0
2018-03-14 13:25:00,43.58,43.59,43.55,43.55,3600.0,40.537,40.5463,40.5091,40.5091,3600.0
2018-03-14 13:30:00,43.58,43.63,43.57,43.63,2000.0,40.537,40.5835,40.5277,40.5835,2000.0
2018-03-14 13:35:00,43.65,43.66,43.63,43.63,4132.0,40.6021,40.6114,40.5835,40.5835,4132.0
2018-03-14 13:40:00,43.65,43.65,43.65,43.65,2000.0,40.6021,40.6021,40.6021,40.6021,2000.0
2018-03-14 13:45:00,43.67,43.69,43.66,43.69,4400.0,40.6207,40.6393,40.6114,40.6393,4400.0
2018-03-14 13:50:00,43.71,43.79,43.7,43.76,6748.0,40.6579,40.7323,40.6486,40.7044,6748.0
2018-03-14 13:55:00,43.77,43.77,43.75,43.75,2000.0,40.7137,40.7137,40.6951,40.6951,2000.0
2018-03-14 14:00:00,43.76,43.78,43.72,43.72,10000.0,40.7044,40.723,40.6672,40.6672,10000.0
2018-03-14 14:05:00,43.74,43.74,43.73,43.74,400.0,40.6858,40.6858,40.6765,40.6858,400.0
2018-03-14 14:10:00,43.74,43.74,43.68,43.68,4000.0,40.6858,40.6858,40.63,40.63,4000.0
2018-03-14 14:15:00,43.67,43.67,43.66,43.66,2000.0,40.6207,40.6207,40.6114,40.6114,2000.0
2018-03-14 14:20:00,43.63,43.63,43.61,43.63,6000.0,40.5835,40.5835,40.5649,40.5835,6000.0
2018-03-14 14:25:00,43.6,43.6,43.59,43.59,3600.0,40.5556,40.5556,40.5463,40.5463,3600.0
2018-03-14 14:30:00,43.6,43.61,43.59,43.59,4000.0,40.5556,40.5649,40.5463,40.5463,4000.0
2018-03-14 14:35:00,43.62,43.62,43.46,43.46,7200.0,40.5742,40.5742,40.4254,40.4254,7200.0
2018-03-14 14:40:00,43.46,43.49,43.46,43.46,8400.0,40.4254,40.4533,40.4254,40.4254,8400.0
2018-03-14 14:45:00,43.44,43.45,43.41,43.42,13600.0,40.4068,40.4161,40.3789,40.3882,13600.0
2018-03-14 14:50:00,43.44,43.47,43.43,43.45,12968.0,40.4068,40.4347,40.3975,40.4161,12968.0
2018-03-14 14:55:00,43.46,43.52,43.42,43.49,5712.0,40.4254,40.4812,40.3882,40.4533,5712.0
2018-03-14 15:00:00,43.48,43.48,43.45,43.47,7200.0,40.444,40.444,40.4161,40.4347,7200.0
2018-03-14 15:05:00,43.44,43.46,43.42,43.42,12400.0,40.4068,40.4254,40.3882,40.3882,12400.0
2018-03-14 15:10:00,43.41,43.42,43.35,43.39,14020.0,40.3789,40.3882,40.3231,40.3603,14020.0
2018-03-14 15:15:00,43.4,43.45,43.35,43.39,11016.0,40.3696,40.4161,40.3231,40.3603,11016.0
2018-03-14 15:20:00,43.38,43.46,43.35,43.45,10400.0,40.351,40.4254,40.3231,40.4161,10400.0
2018-03-14 15:25:00,43.43,43.43,43.37,43.4,17600.0,40.3975,40.3975,40.3417,40.3696,17600.0
2018-03-14 15:30:00,43.41,43.47,43.38,43.39,33200.0,40.3789,40.4347,40.351,40.3603,33200.0
2018-03-14 15:35:00,43.4,43.46,43.4,43.45,21324.0,40.3696,40.4254,40.3696,40.4161,21324.0
2018-03-14 15:40:00,43.44,43.46,43.41,43.43,18976.0,40.4068,40.4254,40.3789,40.3975,18976.0
2018-03-14 15:45:00,43.41,43.48,43.41,43.44,20212.0,40.3789,40.444,40.3789,40.4068,20212.0
2018-03-14 15:50:00,43.39,43.42,43.37,43.4,46756.0,40.3603,40.3882,40.3417,40.3696,46756.0
2018-03-14 15:55:00,43.41,43.42,43.37,43.4,133552.0,40.3789,40.3882,40.3417,40.3696,133552.0
2018-03-15 09:30:00,43.53,43.62,43.44,43.49,31488.0,40.4905,40.5742,40.4068,40.4533,31488.0
2018-03-15 09:35:00,43.47,43.52,43.45,43.48,27492.0,40.4347,40.4812,40.4161,40.444,27492.0
2018-03-15 09:40:00,43.44,43.46,43.4,43.46,16684.0,40.4068,40.4254,40.3696,40.4254,16684.0
2018-03-15 09:45:00,43.44,43.45,43.32,43.36,14240.0,40.4068,40.4161,40.2952,40.3324,14240.0
2018-03-15 09:50:00,43.32,43.35,43.31,43.35,4000.0,40.2952,40.3231,40.2859,40.3231,4000.0
2018-03-15 09:55:00,43.34,43.38,43.32,43.32,16000.0,40.3138,40.351,40.2952,40.2952,16000.0
2018-03-15 10:00:00,43.32,43.33,43.23,43.29,34864.0,40.2952,40.3045,40.2114,40.2673,34864.0
2018-03-15 10:05:00,43.39,43.39,43.34,43.38,5600.0,40.3603,40.3603,40.3138,40.351,5600.0
2018-03-15 10:10:00,43.4,43.4,43.36,43.38,5600.0,40.3696,40.3696,40.3324,40.351,5600.0
2018-03-15 10:15:00,43.38,43.43,43.37,43.38,9600.0,40.351,40.3975,40.3417,40.351,9600.0
2018-03-15 10:20:00,43.38,43.4,43.36,43.4,9112.0,40.351,40.3696,40.3324,40.3696,9112.0
2018-03-15 10:25:00,43.42,43.45,43.42,43.44,3600.0,40.3882,40.4161,40.3882,40.4068,3600.0
2018-03-15 10:30:00,43.44,43.47,43.41,43.41,10824.0,40.4068,40.4347,40.3789,40.3789,10824.0
2018-03-15 10:35:00,43.43,43.44,43.36,43.38,8800.0,40.3975,40.4068,40.3324,40.351,8800.0
2018-03-15 10:40:00,43.38,43.38,43.29,43.3,16844.0,40.351,40.351,40.2673,40.2766,16844.0
2018-03-15 10:45:00,43.31,43.4,43.31,43.36,8380.0,40.2859,40.3696,40.2859,40.3324,8380.0
2018-03-15 10:50:00,43.36,43.37,43.25,43.27,38408.0,40.3324,40.3417,40.2301,40.2487,38408.0
2018-03-15 10:55:00,43.28,43.28,43.19,43.2,15708.0,40.258,40.258,40.1742,40.1835,15708.0
2018-03-15 11:00:00,43.21,43.3,43.19,43.29,34000.0,40.1928,40.2766,40.1742,40.2673,34000.0
2018-03-15 11:05:00,43.29,43.3,43.27,43.28,10800.0,40.2673,40.2766,40.2487,40.258,10800.0
2018-03-15 11:10:00,43.3,43.33,43.27,43.31,14800.0,40.2766,40.3045,40.2487,40.2859,14800.0
2018-03-15 11:15:00,43.34,43.35,43.29,43.31,16000.0,40.3138,40.3231,40.2673,40.2859,16000.0
2018-03-15 11:20:00,43.32,43.38,43.32,43.38,7200.0,40.2952,40.351,40.2952,40.351,7200.0
2018-03-15 11:25:00,43.38,43.42,43.37,43.37,22400.0,40.351,40.3882,40.3417,40.3417,22400.0
2018-03-15 11:30:00,43.38,43.4,43.34,43.35,8404.0,40.351,40.3696,40.3138,40.3231,8404.0
2018-03-15 11:35:00,43.33,43.35,43.32,43.33,4636.0,40.3045,40.3231,40.2952,40.3045,4636.0
2018-03-15 11:40:00,43.32,43.32,43.3,43.31,2400.0,40.2952,40.2952,40.2766,40.2859,2400.0
2018-03-15 11:45:00,43.32,43.37,43.31,43.37,11200.0,40.2952,40.3417,40.2859,40.3417,11200.0
2018-03-15 11:50:00,43.37,43.39,43.35,43.38,22800.0,40.3417,40.3603,40.3231,40.351,22800.0
2018-03-15 11:55:00,43.35,43.45,43.35,43.42,21244.0,40.3231,40.4161,40.3231,40.3882,21244.0
2018-03-15 12:00:00,43.44,43.44,43.4,43.4,7600.0,40.4068,40.4068,40.3696,40.3696,7600.0
2018-03-15 12:05:00,43.41,43.45,43.41,43.44,4000.0,40.3789,40.4161,40.3789,40.4068,4000.0
2018-03-15 12:10:00,43.44,43.45,43.41,43.44,7360.0,40.4068,40.4161,40.3789,40.4068,7360.0
2018-03-15 12:15:00,43.42,43.42,43.4,43.4,2400.0,40.3882,40.3882,40.3696,40.3696,2400.0
2018-03-15 12:20:00,43.41,43.41,43.37,43.39,4800.0,40.3789,40.3789,40.3417,40.3603,4800.0
2018-03-15 12:25:00,43.42,43.42,43.33,43.33,6800.0,40.3882,40.3882,40.3045,40.3045,6800.0
2018-03-15 12:30:00,43.33,43.33,43.25,43.25,14712.0,40.3045,40.3045,40.2301,40.2301,14712.0
2018-03-15 12:35:00,43.3,43.3,43.3,43.3,400.0,40.2766,40.2766,40.2766,40.2766,400.0
2018-03-15 12:40:00,43.31,43.31,43.29,43.29,1200.0,40.2859,40.2859,40.2673,40.2673,1200.0
2018-03-15 12:45:00,43.28,43.28,43.26,43.26,3600.0,40.258,40.258,40.2394,40.2394,3600.0
2018-03-15 12:50:00,43.27,43.34,43.27,43.33,4800.0,40.2487,40.3138,40.2487,40.3045,4800.0
2018-03-15 12:55:00,43.32,43.33,43.29,43.32,8400.0,40.2952,40.3045,40.2673,40.2952,8400.0
2018-03-15 13:00:00,43.32,43.32,43.32,43.32,1200.0,40.2952,40.2952,40.2952,40.2952,1200.0
2018-03-15 13:05:00,43.37,43.37,43.33,43.35,10000.0,40.3417,40.3417,40.3045,40.3231,10000.0
2018-03-15 13:10:00,43.37,43.38,43.37,43.38,800.0,40.3417,40.351,40.3417,40.351,800.0
2018-03-15 13:15:00,43.36,43.36,43.32,43.32,6400.0,40.3324,40.3324,40.2952,40.2952,6400.0
2018-03-15 13:20:00,43.34,43.34,43.3,43.34,3200.0,40.3138,40.3138,40.2766,40.3138,3200.0
2018-03-15 13:25:00,43.35,43.36,43.33,43.33,3600.0,40.3231,40.3324,40.3045,40.3045,3600.0
2018-03-15 13:30:00,43.34,43.37,43.34,43.37,6000.0,40.3138,40.3417,40.3138,40.3417,6000.0
2018-03-15 13:35:00,43.36,43.38,43.35,43.38,13808.0,40.3324,40.351,40.3231,40.351,13808.0
2018-03-15 13:40:00,43.38,43.39,43.34,43.38,5800.0,40.351,40.3603,40.3138,40.351,5800.0
2018-03-15 13:45:00,43.37,43.37,43.31,43.33,11600.0,40.3417,40.3417,40.2859,40.3045,11600.0
2018-03-15 13:50:00,43.35,43.35,43.33,43.33,2000.0,40.3231,40.3231,40.3045,40.3045,2000.0
2018-03-15 13:55:00,43.35,43.35,43.3,43.3,3200.0,40.3231,40.3231,40.2766,40.2766,3200.0
2018-03-15 14:00:00,43.3,43.32,43.29,43.32,6000.0,40.2766,40.2952,40.2673,40.2952,6000.0
2018-03-15 14:05:00,43.3,43.32,43.29,43.32,5940.0,40.2766,40.2952,40.2673,40.2952,5940.0
2018-03-15 14:10:00,43.32,43.33,43.28,43.28,7660.0,40.2952,40.3045,40.258,40.258,7660.0
2018-03-15 14:15:00,43.31,43.32,43.3,43.31,7848.0,40.2859,40.2952,40.2766,40.2859,7848.0
2018-03-15 14:20:00,43.31,43.31,43.28,43.28,9272.0,40.2859,40.2859,40.258,40.258,9272.0
2018-03-15 14:25:00,43.28,43.3,43.21,43.21,16000.0,40.258,40.2766,40.1928,40.1928,16000.0
2018-03-15 14:30:00,43.24,43.24,43.17,43.22,10736.0,40.2208,40.2208,40.1556,40.2021,10736.0
2018-03-15 14:35:00,43.23,43.23,43.21,43.22,5196.0,40.2114,40.2114,40.1928,40.2021,5196.0
2018-03-15 14:40:00,43.22,43.22,43.19,43.2,13528.0,40.2021,40.2021,40.1742,40.1835,13528.0
2018-03-15 14:45:00,43.2,43.21,43.19,43.19,5200.0,40.1835,40.1928,40.1742,40.1742,5200.0
2018-03-15 14:50:00,43.2,43.2,43.18,43.19,9204.0,40.1835,40.1835,40.1649,40.1742,9204.0
2018-03-15 14:55:00,43.2,43.3,43.19,43.3,22400.0,40.1835,40.2766,40.1742,40.2766,22400.0
2018-03-15 15:00:00,43.3,43.31,43.29,43.29,4000.0,40.2766,40.2859,40.2673,40.2673,4000.0
2018-03-15 15:05:00,43.31,43.35,43.31,43.35,17568.0,40.2859,40.3231,40.2859,40.3231,17568.0
2018-03-15 15:10:00,43.35,43.35,43.33,43.33,7840.0,40.3231,40.3231,40.3045,40.3045,7840.0
2018-03-15 15:15:00,43.33,43.34,43.27,43.3,13600.0,40.3045,40.3138,40.2487,40.2766,13600.0
2018-03-15 15:20:00,43.31,43.35,43.31,43.35,11124.0,40.2859,40.3231,40.2859,40.3231,11124.0
2018-03-15 15:25:00,43.34,43.34,43.33,43.34,4800.0,40.3138,40.3138,40.3045,40.3138,4800.0
2018-03-15 15:30:00,43.34,43.35,43.32,43.33,18000.0,40.3138,40.3231,40.2952,40.3045,18000.0
2018-03-15 15:35:00,43.34,43.34,43.27,43.27,15200.0,40.3138,40.3138,40.2487,40.2487,15200.0
2018-03-15 15:40:00,43.27,43.28,43.25,43.25,18404.0,40.2487,40.258,40.2301,40.2301,18404.0
2018-03-15 15:45:00,43.26,43.3,43.26,43.3,17944.0,40.2394,40.2766,40.2394,40.2766,17944.0
2018-03-15 15:50:00,43.29,43.31,43.29,43.31,18480.0,40.2673,40.2859,40.2673,40.2859,18480.0
2018-03-15 15:55:00,43.31,43.35,43.3,43.31,68716.0,40.2859,40.3231,40.2766,40.2859,68716.0
2018-03-16 09:30:00,43.51,43.64,43.49,43.6,371048.0,40.4719,40.5928,40.4533,40.5556,371048.0
2018-03-16 09:35:00,43.58,43.71,43.52,43.71,19832.0,40.537,40.6579,40.4812,40.6579,19832.0
2018-03-16 09:40:00,43.66,43.66,43.52,43.6,12204.0,40.6114,40.6114,40.4812,40.5556,12204.0
2018-03-16 09:45:00,43.68,43.68,43.49,43.49,6540.0,40.63,40.63,40.4533,40.4533,6540.0
2018-03-16 09:50:00,43.55,43.56,43.45,43.45,10140.0,40.5091,40.5184,40.4161,40.4161,10140.0
2018-03-16 09:55:00,43.5,43.5,43.37,43.37,12000.0,40.4626,40.4626,40.3417,40.3417,12000.0
2018-03-16 10:00:00,43.42,43.47,43.37,43.45,17296.0,40.3882,40.4347,40.3417,40.4161,17296.0
2018-03-16 10:05:00,43.46,43.53,43.43,43.51,24176.0,40.4254,40.4905,40.3975,40.4719,24176.0
2018-03-16 10:10:00,43.48,43.51,43.43,43.44,9700.0,40.444,40.4719,40.3975,40.4068,9700.0
2018-03-16 10:15:00,43.5,43.5,43.46,43.5,3380.0,40.4626,40.4626,40.4254,40.4626,3380.0
2018-03-16 10:20:00,43.51,43.59,43.49,43.58,35200.0,40.4719,40.5463,40.4533,40.537,35200.0
2018-03-16 10:25:00,43.6,43.65,43.59,43.65,13124.0,40.5556,40.6021,40.5463,40.6021,13124.0
2018-03-16 10:30:00,43.65,43.67,43.6,43.66,10400.0,40.6021,40.6207,40.5556,40.6114,10400.0
2018-03-16 10:35:00,43.63,43.66,43.61,43.63,3492.0,40.5835,40.6114,40.5649,40.5835,3492.0
2018-03-16 10:40:00,43.63,43.63,43.57,43.6,12800.0,40.5835,40.5835,40.5277,40.5556,12800.0
2018-03-16 10:45:00,43.6,43.61,43.57,43.59,8400.0,40.5556,40.5649,40.5277,40.5463,8400.0
2018-03-16 10:50:00,43.59,43.6,43.57,43.58,15200.0,40.5463,40.5556,40.5277,40.537,15200.0
2018-03-16 10:55:00,43.55,43.55,43.55,43.55,2800.0,40.5091,40.5091,40.5091,40.5091,2800.0
2018-03-16 11:00:00,43.55,43.59,43.55,43.59,10000.0,40.5091,40.5463,40.5091,40.5463,10000.0
2018-03-16 11:05:00,43.57,43.59,43.52,43.54,66800.0,40.5277,40.5463,40.4812,40.4998,66800.0
2018-03-16 11:10:00,43.52,43.57,43.52,43.55,10000.0,40.4812,40.5277,40.4812,40.5091,10000.0
2018-03-16 11:15:00,43.54,43.56,43.52,43.52,4400.0,40.4998,40.5184,40.4812,40.4812,4400.0
2018-03-16 11:20:00,43.54,43.54,43.53,43.54,3600.0,40.4998,40.4998,40.4905,40.4998,3600.0
2018-03-16 11:25:00,43.53,43.53,43.51,43.51,2000.0,40.4905,40.4905,40.4719,40.4719,2000.0
2018-03-16 11:30:00,43.56,43.56,43.53,43.54,4800.0,40.5184,40.5184,40.4905,40.4998,4800.0
2018-03-16 11:35:00,43.51,43.56,43.51,43.54,4400.0,40.4719,40.5184,40.4719,40.4998,4400.0
2018-03-16 11:40:00,43.54,43.54,43.47,43.48,23972.0,40.4998,40.4998,40.4347,40.444,23972.0
2018-03-16 11:45:00,43.46,43.46,43.44,43.46,6400.0,40.4254,40.4254,40.4068,40.4254,6400.0
2018-03-16 11:50:00,43.43,43.44,43.38,43.39,8396.0,40.3975,40.4068,40.351,40.3603,8396.0
2018-03-16 11:55:00,43.41,43.41,43.3,43.3,4988.0,40.3789,40.3789,40.2766,40.2766,4988.0
2018-03-16 12:00:00,43.29,43.3,43.22,43.24,22728.0,40.2673,40.2766,40.2021,40.2208,22728.0
2018-03-16 12:05:00,43.25,43.25,43.18,43.2,12708.0,40.2301,40.2301,40.1649,40.1835,12708.0
2018-03-16 12:10:00,43.21,43.24,43.2,43.24,10000.0,40.1928,40.2208,40.1835,40.2208,10000.0
2018-03-16 12:15:00,43.26,43.26,43.19,43.19,18000.0,40.2394,40.2394,40.1742,40.1742,18000.0
2018-03-16 12:20:00,43.21,43.23,43.18,43.2,20000.0,40.1928,40.2114,40.1649,40.1835,20000.0
2018-03-16 12:25:00,43.2,43.21,43.14,43.2,11600.0,40.1835,40.1928,40.1277,40.1835,11600.0
2018-03-16 12:30:00,43.14,43.17,43.14,43.14,6000.0,40.1277,40.1556,40.1277,40.1277,6000.0
2018-03-16 12:35:00,43.17,43.21,43.17,43.17,15200.0,40.1556,40.1928,40.1556,40.1556,15200.0
2018-03-16 12:40:00,43.16,43.19,43.14,43.19,10800.0,40.1463,40.1742,40.1277,40.1742,10800.0
2018-03-16 12:45:00,43.17,43.21,43.16,43.21,14800.0,40.1556,40.1928,40.1463,40.1928,14800.0
2018-03-16 12:50:00,43.21,43.23,43.15,43.18,14552.0,40.1928,40.2114,40.137,40.1649,14552.0
2018-03-16 12:55:00,43.16,43.19,43.16,43.19,12800.0,40.1463,40.1742,40.1463,40.1742,12800.0
2018-03-16 13:00:00,43.19,43.26,43.19,43.26,17096.0,40.1742,40.2394,40.1742,40.2394,17096.0
2018-03-16 13:05:00,43.25,43.26,43.23,43.26,6336.0,40.2301,40.2394,40.2114,40.2394,6336.0
2018-03-16 13:10:00,43.27,43.3,43.26,43.27,26564.0,40.2487,40.2766,40.2394,40.2487,26564.0
2018-03-16 13:15:00,43.27,43.29,43.27,43.28,4068.0,40.2487,40.2673,40.2487,40.258,4068.0
2018-03-16 13:20:00,43.3,43.33,43.3,43.3,7976.0,40.2766,40.3045,40.2766,40.2766,7976.0
2018-03-16 13:25:00,43.31,43.31,43.25,43.25,3596.0,40.2859,40.2859,40.2301,40.2301,3596.0
2018-03-16 13:30:00,43.25,43.26,43.24,43.24,10128.0,40.2301,40.2394,40.2208,40.2208,10128.0
2018-03-16 13:35:00,43.26,43.27,43.22,43.22,7204.0,40.2394,40.2487,40.2021,40.2021,7204.0
2018-03-16 13:40:00,43.24,43.24,43.19,43.19,17832.0,40.2208,40.2208,40.1742,40.1742,17832.0
2018-03-16 13:45:00,43.19,43.34,43.16,43.28,63952.0,40.1742,40.3138,40.1463,40.258,63952.0
2018-03-16 13:50:00,43.27,43.27,43.22,43.26,7616.0,40.2487,40.2487,40.2021,40.2394,7616.0
2018-03-16 13:55:00,43.24,43.24,43.2,43.2,3600.0,40.2208,40.2208,40.1835,40.1835,3600.0
2018-03-16 14:00:00,43.22,43.22,43.18,43.2,5328.0,40.2021,40.2021,40.1649,40.1835,5328.0
2018-03-16 14:05:00,43.2,43.23,43.2,43.23,1000.0,40.1835,40.2114,40.1835,40.2114,1000.0
2018-03-16 14:10:00,43.22,43.23,43.21,43.23,4800.0,40.2021,40.2114,40.1928,40.2114,4800.0
2018-03-16 14:15:00,43.22,43.24,43.21,43.23,11200.0,40.2021,40.2208,40.1928,40.2114,11200.0
2018-03-16 14:20:00,43.24,43.32,43.24,43.32,35200.0,40.2208,40.2952,40.2208,40.2952,35200.0
2018-03-16 14:25:00,43.32,43.32,43.32,43.32,1200.0,40.2952,40.2952,40.2952,40.2952,1200.0
2018-03-16 14:30:00,43.33,43.35,43.33,43.34,6000.0,40.3045,40.3231,40.3045,40.3138,6000.0
2018-03-16 14:35:00,43.33,43.34,43.32,43.33,7600.0,40.3045,40.3138,40.2952,40.3045,7600.0
2018-03-16 14:40:00,43.34,43.34,43.31,43.31,8176.0,40.3138,40.3138,40.2859,40.2859,8176.0
2018-03-16 14:45:00,43.3,43.31,43.3,43.31,3452.0,40.2766,40.2859,40.2766,40.2859,3452.0
2018-03-16 14:50:00,43.31,43.31,43.26,43.31,15284.0,40.2859,40.2859,40.2394,40.2859,15284.0
2018-03-16 14:55:00,43.31,43.32,43.3,43.31,3600.0,40.2859,40.2952,40.2766,40.2859,3600.0
2018-03-16 15:00:00,43.3,43.34,43.3,43.33,7200.0,40.2766,40.3138,40.2766,40.3045,7200.0
2018-03-16 15:05:00,43.32,43.34,43.32,43.34,10800.0,40.2952,40.3138,40.2952,40.3138,10800.0
2018-03-16 15:10:00,43.33,43.34,43.33,43.33,5780.0,40.3045,40.3138,40.3045,40.3045,5780.0
2018-03-16 15:15:00,43.34,43.35,43.33,43.35,4600.0,40.3138,40.3231,40.3045,40.3231,4600.0
2018-03-16 15:20:00,43.37,43.4,43.37,43.38,10008.0,40.3417,40.3696,40.3417,40.351,10008.0
2018-03-16 15:25:00,43.4,43.48,43.4,43.45,20872.0,40.3696,40.444,40.3696,40.4161,20872.0
2018-03-16 15:30:00,43.47,43.49,43.47,43.49,5200.0,40.4347,40.4533,40.4347,40.4533,5200.0
2018-03-16 15:35:00,43.51,43.51,43.48,43.48,9580.0,40.4719,40.4719,40.444,40.444,9580.0
2018-03-16 15:40:00,43.5,43.55,43.5,43.54,12000.0,40.4626,40.5091,40.4626,40.4998,12000.0
2018-03-16 15:45:00,43.53,43.54,43.48,43.53,66800.0,40.4905,40.4998,40.444,40.4905,66800.0
2018-03-16 15:50:00,43.54,43.54,43.43,43.44,60816.0,40.4998,40.4998,40.3975,40.4068,60816.0
2018-03-16 15:55:00,43.44,43.45,43.31,43.31,131356.0,40.4068,40.4161,40.2859,40.2859,131356.0
2018-03-19 09:30:00,43.24,43.33,43.17,43.17,28468.0,40.2208,40.3045,40.1556,40.1556,28468.0
2018-03-19 09:35:00,43.18,43.2,43.12,43.19,7200.0,40.1649,40.1835,40.1091,40.1742,7200.0
2018-03-19 09:40:00,43.18,43.18,43.02,43.02,4000.0,40.1649,40.1649,40.0161,40.0161,4000.0
2018-03-19 09:45:00,43.02,43.11,43.0,43.1,33584.0,40.0161,40.0998,39.9975,40.0905,33584.0
2018-03-19 09:50:00,43.1,43.13,43.1,43.1,7928.0,40.0905,40.1184,40.0905,40.0905,7928.0
2018-03-19 09:55:00,43.1,43.18,43.07,43.17,9236.0,40.0905,40.1649,40.0626,40.1556,9236.0
2018-03-19 10:00:00,43.17,43.17,43.14,43.14,4400.0,40.1556,40.1556,40.1277,40.1277,4400.0
2018-03-19 10:05:00,43.15,43.33,43.15,43.29,28400.0,40.137,40.3045,40.137,40.2673,28400.0
2018-03-19 10:10:00,43.3,43.3,43.17,43.18,10000.0,40.2766,40.2766,40.1556,40.1649,10000.0
2018-03-19 10:15:00,43.2,43.24,43.15,43.15,12000.0,40.1835,40.2208,40.137,40.137,12000.0
2018-03-19 10:20:00,43.19,43.23,43.18,43.19,3600.0,40.1742,40.2114,40.1649,40.1742,3600.0
2018-03-19 10:25:00,43.19,43.19,43.19,43.19,0.0,40.1742,40.1742,40.1742,40.1742,0.0
2018-03-19 10:30:00,43.19,43.24,43.19,43.21,3600.0,40.1742,40.2208,40.1742,40.1928,3600.0
2018-03-19 10:35:00,43.26,43.28,43.21,43.23,7200.0,40.2394,40.258,40.1928,40.2114,7200.0
2018-03-19 10:40:00,43.27,43.27,43.16,43.16,5600.0,40.2487,40.2487,40.1463,40.1463,5600.0
2018-03-19 10:45:00,43.24,43.24,43.18,43.18,4000.0,40.2208,40.2208,40.1649,40.1649,4000.0
2018-03-19 10:50:00,43.21,43.21,43.07,43.15,30068.0,40.1928,40.1928,40.0626,40.137,30068.0
2018-03-19 10:55:00,43.1,43.17,43.1,43.17,4000.0,40.0905,40.1556,40.0905,40.1556,4000.0
2018-03-19 11:00:00,43.12,43.12,43.08,43.08,6000.0,40.1091,40.1091,40.0719,40.0719,6000.0
2018-03-19 11:05:00,43.09,43.13,43.08,43.08,4800.0,40.0812,40.1184,40.0719,40.0719,4800.0
2018-03-19 11:10:00,43.13,43.13,43.07,43.07,4800.0,40.1184,40.1184,40.0626,40.0626,4800.0
2018-03-19 11:15:00,43.04,43.09,43.04,43.09,7656.0,40.0347,40.0812,40.0347,40.0812,7656.0
2018-03-19 11:20:00,43.08,43.12,43.07,43.12,8380.0,40.0719,40.1091,40.0626,40.1091,8380.0
2018-03-19 11:25:00,43.13,43.13,43.09,43.12,3600.0,40.1184,40.1184,40.0812,40.1091,3600.0
2018-03-19 11:30:00,43.12,43.12,43.06,43.08,3200.0,40.1091,40.1091,40.0533,40.0719,3200.0
2018-03-19 11:35:00,43.06,43.07,43.02,43.03,6400.0,40.0533,40.0626,40.0161,40.0254,6400.0
2018-03-19 11:40:00,43.04,43.07,42.98,43.05,10992.0,40.0347,40.0626,39.9789,40.044,10992.0
2018-03-19 11:45:00,43.02,43.04,42.98,43.02,10800.0,40.0161,40.0347,39.9789,40.0161,10800.0
2018-03-19 11:50:00,43.02,43.02,42.94,42.94,6220.0,40.0161,40.0161,39.9417,39.9417,6220.0
2018-03-19 11:55:00,42.93,42.94,42.88,42.88,6316.0,39.9324,39.9417,39.8859,39.8859,6316.0
2018-03-19 12:00:00,42.9,42.95,42.9,42.92,3200.0,39.9045,39.951,39.9045,39.9231,3200.0
2018-03-19 12:05:00,42.98,42.99,42.97,42.97,6800.0,39.9789,39.9882,39.9696,39.9696,6800.0
2018-03-19 12:10:00,42.99,43.01,42.95,43.01,12676.0,39.9882,40.0068,39.951,40.0068,12676.0
2018-03-19 12:15:00,42.99,43.04,42.96,43.04,10068.0,39.9882,40.0347,39.9603,40.0347,10068.0
2018-03-19 12:20:00,43.02,43.05,43.0,43.05,2800.0,40.0161,40.044,39.9975,40.044,2800.0
2018-03-19 12:25:00,43.04,43.1,43.02,43.1,23680.0,40.0347,40.0905,40.0161,40.0905,23680.0
2018-03-19 12:30:00,43.11,43.13,43.07,43.07,10920.0,40.0998,40.1184,40.0626,40.0626,10920.0
2018-03-19 12:35:00,43.12,43.14,43.11,43.14,3200.0,40.1091,40.1277,40.0998,40.1277,3200.0
2018-03-19 12:40:00,43.12,43.13,43.1,43.12,24400.0,40.1091,40.1184,40.0905,40.1091,24400.0
2018-03-19 12:45:00,43.09,43.11,43.05,43.05,18504.0,40.0812,40.0998,40.044,40.044,18504.0
2018-03-19 12:50:00,43.05,43.08,43.01,43.06,9600.0,40.044,40.0719,40.0068,40.0533,9600.0
2018-03-19 12:55:00,43.05,43.06,43.04,43.06,5600.0,40.044,40.0533,40.0347,40.0533,5600.0
2018-03-19 13:00:00,43.05,43.07,43.0,43.02,16888.0,40.044,40.0626,39.9975,40.0161,16888.0
2018-03-19 13:05:00,43.01,43.01,42.96,42.99,11916.0,40.0068,40.0068,39.9603,39.9882,11916.0
2018-03-19 13:10:00,42.98,43.02,42.97,43.01,24084.0,39.9789,40.0161,39.9696,40.0068,24084.0
2018-03-19 13:15:00,43.03,43.05,43.02,43.02,8000.0,40.0254,40.044,40.0161,40.0161,8000.0
2018-03-19 13:20:00,43.04,43.04,43.01,43.01,10532.0,40.0347,40.0347,40.0068,40.0068,10532.0
2018-03-19 13:25:00,43.02,43.02,42.96,43.01,48660.0,40.0161,40.0161,39.9603,40.0068,48660.0
2018-03-19 13:30:00,43.0,43.02,42.96,42.98,14036.0,39.9975,40.0161,39.9603,39.9789,14036.0
2018-03-19 13:35:00,42.97,43.01,42.95,43.01,22836.0,39.9696,40.0068,39.951,40.0068,22836.0
2018-03-19 13:40:00,43.02,43.05,43.01,43.05,7688.0,40.0161,40.044,40.0068,40.044,7688.0
2018-03-19 13:45:00,43.07,43.1,43.06,43.1,5304.0,40.0626,40.0905,40.0533,40.0905,5304.0
2018-03-19 13:50:00,43.08,43.09,43.05,43.05,6420.0,40.0719,40.0812,40.044,40.044,6420.0
2018-03-19 13:55:00,43.01,43.05,43.0,43.05,10464.0,40.0068,40.044,39.9975,40.044,10464.0
2018-03-19 14:00:00,43.05,43.07,43.04,43.06,4800.0,40.044,40.0626,40.0347,40.0533,4800.0
2018-03-19 14:05:00,43.04,43.06,43.0,43.02,24880.0,40.0347,40.0533,39.9975,40.0161,24880.0
2018-03-19 14:10:00,43.01,43.03,42.99,43.02,13456.0,40.0068,40.0254,39.9882,40.0161,13456.0
2018-03-19 14:15:00,43.02,43.03,42.94,42.94,29456.0,40.0161,40.0254,39.9417,39.9417,29456.0
2018-03-19 14:20:00,42.94,42.96,42.88,42.88,28212.0,39.9417,39.9603,39.8859,39.8859,28212.0
2018-03-19 14:25:00,42.88,42.95,42.85,42.94,21144.0,39.8859,39.951,39.858,39.9417,21144.0
2018-03-19 14:30:00,42.92,42.92,42.87,42.88,9004.0,39.9231,39.9231,39.8766,39.8859,9004.0
2018-03-19 14:35:00,42.86,42.89,42.82,42.87,9968.0,39.8673,39.8952,39.8301,39.8766,9968.0
2018-03-19 14:40:00,42.85,42.88,42.82,42.88,6016.0,39.858,39.8859,39.8301,39.8859,6016.0
2018-03-19 14:45:00,42.88,42.93,42.86,42.86,48376.0,39.8859,39.9324,39.8673,39.8673,48376.0
2018-03-19 14:50:00,42.87,42.97,42.87,42.97,24800.0,39.8766,39.9696,39.8766,39.9696,24800.0
2018-03-19 14:55:00,42.95,42.97,42.94,42.95,16512.0,39.951,39.9696,39.9417,39.951,16512.0
2018-03-19 15:00:00,42.94,42.96,42.94,42.94,11364.0,39.9417,39.9603,39.9417,39.9417,11364.0
2018-03-19 15:05:00,42.96,42.98,42.93,42.96,17032.0,39.9603,39.9789,39.9324,39.9603,17032.0
2018-03-19 15:10:00,42.95,42.98,42.94,42.98,79204.0,39.951,39.9789,39.9417,39.9789,79204.0
2018-03-19 15:15:00,42.99,43.08,42.99,43.08,7972.0,39.9882,40.0719,39.9882,40.0719,7972.0
2018-03-19 15:20:00,43.09,43.1,43.02,43.02,57324.0,40.0812,40.0905,40.0161,40.0161,57324.0
2018-03-19 15:25:00,43.02,43.03,43.01,43.03,27200.0,40.0161,40.0254,40.0068,40.0254,27200.0
2018-03-19 15:30:00,43.01,43.03,42.96,43.0,60188.0,40.0068,40.0254,39.9603,39.9975,60188.0
2018-03-19 15:35:00,43.02,43.1,43.02,43.1,8068.0,40.0161,40.0905,40.0161,40.0905,8068.0
2018-03-19 15:40:00,43.1,43.11,43.04,43.1,15592.0,40.0905,40.0998,40.0347,40.0905,15592.0
2018-03-19 15:45:00,43.08,43.16,43.05,43.15,36328.0,40.0719,40.1463,40.044,40.137,36328.0
2018-03-19 15:50:00,43.12,43.18,43.05,43.18,27588.0,40.1091,40.1649,40.044,40.1649,27588.0
2018-03-19 15:55:00,43.19,43.3,43.19,43.25,76776.0,40.1742,40.2766,40.1742,40.2301,76776.0
2018-03-20 09:30:00,43.29,43.59,43.29,43.59,13032.0,40.2673,40.5463,40.2673,40.5463,13032.0
2018-03-20 09:35:00,43.37,43.6,43.35,43.35,9748.0,40.3417,40.5556,40.3231,40.3231,9748.0
2018-03-20 09:40:00,43.42,43.48,43.42,43.48,19476.0,40.3882,40.444,40.3882,40.444,19476.0
2018-03-20 09:45:00,43.5,43.63,43.48,43.52,20788.0,40.4626,40.5835,40.444,40.4812,20788.0
2018-03-20 09:50:00,43.51,43.51,43.47,43.51,7100.0,40.4719,40.4719,40.4347,40.4719,7100.0
2018-03-20 09:55:00,43.48,43.48,43.4,43.42,5200.0,40.444,40.444,40.3696,40.3882,5200.0
2018-03-20 10:00:00,43.42,43.48,43.42,43.48,9816.0,40.3882,40.444,40.3882,40.444,9816.0
2018-03-20 10:05:00,43.47,43.52,43.46,43.48,8000.0,40.4347,40.4812,40.4254,40.444,8000.0
2018-03-20 10:10:00,43.46,43.48,43.42,43.43,9600.0,40.4254,40.444,40.3882,40.3975,9600.0
2018-03-20 10:15:00,43.42,43.51,43.42,43.51,5412.0,40.3882,40.4719,40.3882,40.4719,5412.0
2018-03-20 10:20:00,43.51,43.51,43.45,43.45,6800.0,40.4719,40.4719,40.4161,40.4161,6800.0
2018-03-20 10:25:00,43.46,43.5,43.42,43.5,11044.0,40.4254,40.4626,40.3882,40.4626,11044.0
2018-03-20 10:30:00,43.61,43.63,43.56,43.56,10240.0,40.5649,40.5835,40.5184,40.5184,10240.0
2018-03-20 10:35:00,43.56,43.56,43.51,43.51,8400.0,40.5184,40.5184,40.4719,40.4719,8400.0
2018-03-20 10:40:00,43.52,43.56,43.46,43.46,4940.0,40.4812,40.5184,40.4254,40.4254,4940.0
2018-03-20 10:45:00,43.46,43.56,43.46,43.55,9200.0,40.4254,40.5184,40.4254,40.5091,9200.0
2018-03-20 10:50:00,43.55,43.6,43.55,43.6,2800.0,40.5091,40.5556,40.5091,40.5556,2800.0
2018-03-20 10:55:00,43.61,43.61,43.5,43.54,7320.0,40.5649,40.5649,40.4626,40.4998,7320.0
2018-03-20 11:00:00,43.57,43.63,43.57,43.59,8400.0,40.5277,40.5835,40.5277,40.5463,8400.0
2018-03-20 11:05:00,43.59,43.59,43.54,43.54,1180.0,40.5463,40.5463,40.4998,40.4998,1180.0
2018-03-20 11:10:00,43.54,43.57,43.48,43.48,7600.0,40.4998,40.5277,40.444,40.444,7600.0
2018-03-20 11:15:00,43.5,43.5,43.49,43.5,2460.0,40.4626,40.4626,40.4533,40.4626,2460.0
2018-03-20 11:20:00,43.5,43.59,43.5,43.59,14400.0,40.4626,40.5463,40.4626,40.5463,14400.0
2018-03-20 11:25:00,43.58,43.6,43.53,43.56,8800.0,40.537,40.5556,40.4905,40.5184,8800.0
2018-03-20 11:30:00,43.59,43.6,43.55,43.55,4800.0,40.5463,40.5556,40.5091,40.5091,4800.0
2018-03-20 11:35:00,43.55,43.55,43.53,43.53,21924.0,40.5091,40.5091,40.4905,40.4905,21924.0
2018-03-20 11:40:00,43.52,43.52,43.47,43.47,5944.0,40.4812,40.4812,40.4347,40.4347,5944.0
2018-03-20 11:45:00,43.47,43.49,43.43,43.44,3200.0,40.4347,40.4533,40.3975,40.4068,3200.0
2018-03-20 11:50:00,43.46,43.48,43.43,43.43,15212.0,40.4254,40.444,40.3975,40.3975,15212.0
2018-03-20 11:55:00,43.45,43.49,43.44,43.45,4400.0,40.4161,40.4533,40.4068,40.4161,4400.0
2018-03-20 12:00:00,43.47,43.49,43.46,43.47,10000.0,40.4347,40.4533,40.4254,40.4347,10000.0
2018-03-20 12:05:00,43.44,43.46,43.43,43.45,3576.0,40.4068,40.4254,40.3975,40.4161,3576.0
2018-03-20 12:10:00,43.43,43.5,43.42,43.49,10800.0,40.3975,40.4626,40.3882,40.4533,10800.0
2018-03-20 12:15:00,43.49,43.49,43.47,43.49,5000.0,40.4533,40.4533,40.4347,40.4533,5000.0
2018-03-20 12:20:00,43.51,43.55,43.5,43.55,7144.0,40.4719,40.5091,40.4626,40.5091,7144.0
2018-03-20 12:25:00,43.57,43.6,43.55,43.55,2800.0,40.5277,40.5556,40.5091,40.5091,2800.0
2018-03-20 12:30:00,43.55,43.59,43.55,43.58,5540.0,40.5091,40.5463,40.5091,40.537,5540.0
2018-03-20 12:35:00,43.53,43.53,43.52,43.52,1200.0,40.4905,40.4905,40.4812,40.4812,1200.0
2018-03-20 12:40:00,43.52,43.53,43.49,43.51,7436.0,40.4812,40.4905,40.4533,40.4719,7436.0
2018-03-20 12:45:00,43.5,43.5,43.46,43.46,2908.0,40.4626,40.4626,40.4254,40.4254,2908.0
2018-03-20 12:50:00,43.48,43.49,43.47,43.48,6800.0,40.444,40.4533,40.4347,40.444,6800.0
2018-03-20 12:55:00,43.49,43.49,43.45,43.45,800.0,40.4533,40.4533,40.4161,40.4161,800.0
2018-03-20 13:00:00,43.46,43.46,43.43,43.43,4800.0,40.4254,40.4254,40.3975,40.3975,4800.0
2018-03-20 13:05:00,43.4,43.41,43.37,43.38,11280.0,40.3696,40.3789,40.3417,40.351,11280.0
2018-03-20 13:10:00,43.38,43.39,43.35,43.37,6600.0,40.351,40.3603,40.3231,40.3417,6600.0
2018-03-20 13:15:00,43.36,43.36,43.32,43.34,14400.0,40.3324,40.3324,40.2952,40.3138,14400.0
2018-03-20 13:20:00,43.33,43.34,43.33,43.34,800.0,40.3045,40.3138,40.3045,40.3138,800.0
2018-03-20 13:25:00,43.33,43.33,43.31,43.32,1200.0,40.3045,40.3045,40.2859,40.2952,1200.0
2018-03-20 13:30:00,43.32,43.33,43.32,43.33,6300.0,40.2952,40.3045,40.2952,40.3045,6300.0
2018-03-20 13:35:00,43.3,43.31,43.27,43.29,5200.0,40.2766,40.2859,40.2487,40.2673,5200.0
2018-03-20 13:40:00,43.3,43.3,43.28,43.28,1200.0,40.2766,40.2766,40.258,40.258,1200.0
2018-03-20 13:45:00,43.29,43.3,43.29,43.3,4000.0,40.2673,40.2766,40.2673,40.2766,4000.0
2018-03-20 13:50:00,43.29,43.29,43.27,43.27,2000.0,40.2673,40.2673,40.2487,40.2487,2000.0
2018-03-20 13:55:00,43.29,43.29,43.22,43.24,11200.0,40.2673,40.2673,40.2021,40.2208,11200.0
2018-03-20 14:00:00,43.24,43.27,43.19,43.27,12800.0,40.2208,40.2487,40.1742,40.2487,12800.0
2018-03-20 14:05:00,43.27,43.29,43.26,43.27,6400.0,40.2487,40.2673,40.2394,40.2487,6400.0
2018-03-20 14:10:00,43.27,43.29,43.25,43.27,6572.0,40.2487,40.2673,40.2301,40.2487,6572.0
2018-03-20 14:15:00,43.28,43.31,43.27,43.31,8800.0,40.258,40.2859,40.2487,40.2859,8800.0
2018-03-20 14:20:00,43.31,43.31,43.27,43.31,5600.0,40.2859,40.2859,40.2487,40.2859,5600.0
2018-03-20 14:25:00,43.26,43.29,43.26,43.29,3640.0,40.2394,40.2673,40.2394,40.2673,3640.0
2018-03-20 14:30:00,43.27,43.3,43.27,43.3,4000.0,40.2487,40.2766,40.2487,40.2766,4000.0
2018-03-20 14:35:00,43.28,43.29,43.27,43.29,5600.0,40.258,40.2673,40.2487,40.2673,5600.0
2018-03-20 14:40:00,43.27,43.3,43.27,43.29,4400.0,40.2487,40.2766,40.2487,40.2673,4400.0
2018-03-20 14:45:00,43.29,43.3,43.27,43.29,6800.0,40.2673,40.2766,40.2487,40.2673,6800.0
2018-03-20 14:50:00,43.29,43.3,43.27,43.28,11708.0,40.2673,40.2766,40.2487,40.258,11708.0
2018-03-20 14:55:00,43.3,43.3,43.23,43.28,7600.0,40.2766,40.2766,40.2114,40.258,7600.0
2018-03-20 15:00:00,43.29,43.31,43.27,43.29,12400.0,40.2673,40.2859,40.2487,40.2673,12400.0
2018-03-20 15:05:00,43.3,43.33,43.29,43.32,12000.0,40.2766,40.3045,40.2673,40.2952,12000.0
2018-03-20 15:10:00,43.32,43.37,43.3,43.37,14168.0,40.2952,40.3417,40.2766,40.3417,14168.0
2018-03-20 15:15:00,43.39,43.39,43.35,43.36,11836.0,40.3603,40.3603,40.3231,40.3324,11836.0
2018-03-20 15:20:00,43.35,43.38,43.35,43.35,13156.0,40.3231,40.351,40.3231,40.3231,13156.0
2018-03-20 15:25:00,43.38,43.38,43.34,43.35,9276.0,40.351,40.351,40.3138,40.3231,9276.0
2018-03-20 15:30:00,43.33,43.35,43.32,43.34,12520.0,40.3045,40.3231,40.2952,40.3138,12520.0
2018-03-20 15:35:00,43.33,43.34,43.25,43.26,26280.0,40.3045,40.3138,40.2301,40.2394,26280.0
2018-03-20 15:40:00,43.26,43.26,43.17,43.17,31380.0,40.2394,40.2394,40.1556,40.1556,31380.0
2018-03-20 15:45:00,43.19,43.23,43.19,43.23,55692.0,40.1742,40.2114,40.1742,40.2114,55692.0
2018-03-20 15:50:00,43.23,43.26,43.2,43.2,88892.0,40.2114,40.2394,40.1835,40.1835,88892.0
2018-03-20 15:55:00,43.2,43.21,43.11,43.13,227332.0,40.1835,40.1928,40.0998,40.1184,227332.0
2018-03-21 09:30:00,43.22,43.32,43.15,43.3,49908.0,40.2021,40.2952,40.137,40.2766,49908.0
2018-03-21 09:35:00,43.27,43.37,43.27,43.3,22400.0,40.2487,40.3417,40.2487,40.2766,22400.0
2018-03-21 09:40:00,43.31,43.42,43.29,43.32,13556.0,40.2859,40.3882,40.2673,40.2952,13556.0
2018-03-21 09:45:00,43.28,43.61,43.28,43.49,84424.0,40.258,40.5649,40.258,40.4533,84424.0
2018-03-21 09:50:00,43.52,43.55,43.44,43.45,62680.0,40.4812,40.5091,40.4068,40.4161,62680.0
2018-03-21 09:55:00,43.45,43.5,43.42,43.47,37564.0,40.4161,40.4626,40.3882,40.4347,37564.0
2018-03-21 10:00:00,43.48,43.59,43.47,43.59,14840.0,40.444,40.5463,40.4347,40.5463,14840.0
2018-03-21 10:05:00,43.58,43.7,43.56,43.7,31600.0,40.537,40.6486,40.5184,40.6486,31600.0
2018-03-21 10:10:00,43.68,43.68,43.62,43.66,20160.0,40.63,40.63,40.5742,40.6114,20160.0
2018-03-21 10:15:00,43.66,43.73,43.66,43.71,28256.0,40.6114,40.6765,40.6114,40.6579,28256.0
2018-03-21 10:20:00,43.72,43.72,43.67,43.68,12404.0,40.6672,40.6672,40.6207,40.63,12404.0
2018-03-21 10:25:00,43.7,43.74,43.67,43.71,19356.0,40.6486,40.6858,40.6207,40.6579,19356.0
2018-03-21 10:30:00,43.71,43.71,43.66,43.66,23260.0,40.6579,40.6579,40.6114,40.6114,23260.0
2018-03-21 10:35:00,43.64,43.7,43.63,43.69,15600.0,40.5928,40.6486,40.5835,40.6393,15600.0
2018-03-21 10:40:00,43.71,43.81,43.7,43.81,24272.0,40.6579,40.7509,40.6486,40.7509,24272.0
2018-03-21 10:45:00,43.84,43.85,43.79,43.8,18800.0,40.7789,40.7882,40.7323,40.7416,18800.0
2018-03-21 10:50:00,43.81,43.82,43.77,43.78,5800.0,40.7509,40.7603,40.7137,40.723,5800.0
2018-03-21 10:55:00,43.8,43.81,43.73,43.73,5600.0,40.7416,40.7509,40.6765,40.6765,5600.0
2018-03-21 11:00:00,43.7,43.7,43.65,43.69,7600.0,40.6486,40.6486,40.6021,40.6393,7600.0
2018-03-21 11:05:00,43.65,43.65,43.56,43.56,17552.0,40.6021,40.6021,40.5184,40.5184,17552.0
2018-03-21 11:10:00,43.56,43.59,43.55,43.57,4400.0,40.5184,40.5463,40.5091,40.5277,4400.0
2018-03-21 11:15:00,43.58,43.59,43.56,43.56,14208.0,40.537,40.5463,40.5184,40.5184,14208.0
2018-03-21 11:20:00,43.56,43.56,43.53,43.55,6800.0,40.5184,40.5184,40.4905,40.5091,6800.0
2018-03-21 11:25:00,43.56,43.56,43.54,43.55,5200.0,40.5184,40.5184,40.4998,40.5091,5200.0
2018-03-21 11:30:00,43.56,43.6,43.55,43.6,8684.0,40.5184,40.5556,40.5091,40.5556,8684.0
2018-03-21 11:35:00,43.58,43.58,43.58,43.58,1200.0,40.537,40.537,40.537,40.537,1200.0
2018-03-21 11:40:00,43.62,43.64,43.6,43.64,8836.0,40.5742,40.5928,40.5556,40.5928,8836.0
2018-03-21 11:45:00,43.64,43.71,43.64,43.66,13600.0,40.5928,40.6579,40.5928,40.6114,13600.0
2018-03-21 11:50:00,43.63,43.72,43.63,43.72,8864.0,40.5835,40.6672,40.5835,40.6672,8864.0
2018-03-21 11:55:00,43.76,43.77,43.71,43.77,6684.0,40.7044,40.7137,40.6579,40.7137,6684.0
2018-03-21 12:00:00,43.73,43.74,43.71,43.74,3244.0,40.6765,40.6858,40.6579,40.6858,3244.0
2018-03-21 12:05:00,43.72,43.72,43.65,43.7,6040.0,40.6672,40.6672,40.6021,40.6486,6040.0
2018-03-21 12:10:00,43.7,43.71,43.69,43.69,4152.0,40.6486,40.6579,40.6393,40.6393,4152.0
2018-03-21 12:15:00,43.69,43.7,43.68,43.7,5400.0,40.6393,40.6486,40.63,40.6486,5400.0
2018-03-21 12:20:00,43.7,43.7,43.68,43.68,2000.0,40.6486,40.6486,40.63,40.63,2000.0
2018-03-21 12:25:00,43.67,43.67,43.65,43.67,3200.0,40.6207,40.6207,40.6021,40.6207,3200.0
2018-03-21 12:30:00,43.68,43.68,43.65,43.65,2044.0,40.63,40.63,40.6021,40.6021,2044.0
2018-03-21 12:35:00,43.64,43.68,43.64,43.68,8588.0,40.5928,40.63,40.5928,40.63,8588.0
2018-03-21 12:40:00,43.69,43.69,43.67,43.68,10000.0,40.6393,40.6393,40.6207,40.63,10000.0
2018-03-21 12:45:00,43.69,43.69,43.69,43.69,400.0,40.6393,40.6393,40.6393,40.6393,400.0
2018-03-21 12:50:00,43.68,43.68,43.66,43.67,6800.0,40.63,40.63,40.6114,40.6207,6800.0
2018-03-21 12:55:00,43.66,43.67,43.66,43.67,2400.0,40.6114,40.6207,40.6114,40.6207,2400.0
2018-03-21 13:00:00,43.67,43.68,43.64,43.66,6460.0,40.6207,40.63,40.5928,40.6114,6460.0
2018-03-21 13:05:00,43.66,43.66,43.64,43.65,6000.0,40.6114,40.6114,40.5928,40.6021,6000.0
2018-03-21 13:10:00,43.64,43.67,43.63,43.66,6400.0,40.5928,40.6207,40.5835,40.6114,6400.0
2018-03-21 13:15:00,43.63,43.65,43.61,43.61,11200.0,40.5835,40.6021,40.5649,40.5649,11200.0
2018-03-21 13:20:00,43.63,43.63,43.6,43.63,3600.0,40.5835,40.5835,40.5556,40.5835,3600.0
2018-03-21 13:25:00,43.63,43.63,43.63,43.63,0.0,40.5835,40.5835,40.5835,40.5835,0.0
2018-03-21 13:30:00,43.63,43.65,43.62,43.63,5800.0,40.5835,40.6021,40.5742,40.5835,5800.0
2018-03-21 13:35:00,43.65,43.65,43.61,43.61,6400.0,40.6021,40.6021,40.5649,40.5649,6400.0
2018-03-21 13:40:00,43.64,43.64,43.61,43.64,2800.0,40.5928,40.5928,40.5649,40.5928,2800.0
2018-03-21 13:45:00,43.65,43.67,43.65,43.66,4400.0,40.6021,40.6207,40.6021,40.6114,4400.0
2018-03-21 13:50:00,43.66,43.67,43.65,43.67,7600.0,40.6114,40.6207,40.6021,40.6207,7600.0
2018-03-21 13:55:00,43.68,43.69,43.65,43.65,8400.0,40.63,40.6393,40.6021,40.6021,8400.0
2018-03-21 14:00:00,43.66,43.77,43.53,43.56,62328.0,40.6114,40.7137,40.4905,40.5184,62328.0
2018-03-21 14:05:00,43.59,43.66,43.57,43.6,30400.0,40.5463,40.6114,40.5277,40.5556,30400.0
2018-03-21 14:10:00,43.62,43.68,43.58,43.63,10900.0,40.5742,40.63,40.537,40.5835,10900.0
2018-03-21 14:15:00,43.66,43.73,43.64,43.64,10000.0,40.6114,40.6765,40.5928,40.5928,10000.0
2018-03-21 14:20:00,43.66,43.66,43.57,43.57,13968.0,40.6114,40.6114,40.5277,40.5277,13968.0
2018-03-21 14:25:00,43.54,43.56,43.46,43.52,14000.0,40.4998,40.5184,40.4254,40.4812,14000.0
2018-03-21 14:30:00,43.52,43.58,43.45,43.58,13500.0,40.4812,40.537,40.4161,40.537,13500.0
2018-03-21 14:35:00,43.54,43.54,43.43,43.44,16872.0,40.4998,40.4998,40.3975,40.4068,16872.0
2018-03-21 14:40:00,43.44,43.47,43.4,43.47,10800.0,40.4068,40.4347,40.3696,40.4347,10800.0
2018-03-21 14:45:00,43.47,43.47,43.38,43.38,7200.0,40.4347,40.4347,40.351,40.351,7200.0
2018-03-21 14:50:00,43.32,43.35,43.24,43.34,21936.0,40.2952,40.3231,40.2208,40.3138,21936.0
2018-03-21 14:55:00,43.34,43.42,43.34,43.39,14000.0,40.3138,40.3882,40.3138,40.3603,14000.0
2018-03-21 15:00:00,43.41,43.52,43.39,43.51,34352.0,40.3789,40.4812,40.3603,40.4719,34352.0
2018-03-21 15:05:00,43.49,43.52,43.45,43.52,8000.0,40.4533,40.4812,40.4161,40.4812,8000.0
2018-03-21 15:10:00,43.54,43.6,43.48,43.59,29920.0,40.4998,40.5556,40.444,40.5463,29920.0
2018-03-21 15:15:00,43.6,43.6,43.53,43.54,9200.0,40.5556,40.5556,40.4905,40.4998,9200.0
2018-03-21 15:20:00,43.57,43.57,43.51,43.53,21200.0,40.5277,40.5277,40.4719,40.4905,21200.0
2018-03-21 15:25:00,43.53,43.53,43.42,43.42,29768.0,40.4905,40.4905,40.3882,40.3882,29768.0
2018-03-21 15:30:00,43.4,43.47,43.38,43.45,18456.0,40.3696,40.4347,40.351,40.4161,18456.0
2018-03-21 15:35:00,43.47,43.52,43.44,43.46,25912.0,40.4347,40.4812,40.4068,40.4254,25912.0
2018-03-21 15:40:00,43.44,43.48,43.41,43.41,26400.0,40.4068,40.444,40.3789,40.3789,26400.0
2018-03-21 15:45:00,43.41,43.46,43.41,43.43,40692.0,40.3789,40.4254,40.3789,40.3975,40692.0
2018-03-21 15:50:00,43.41,43.42,43.36,43.37,47984.0,40.3789,40.3882,40.3324,40.3417,47984.0
2018-03-21 15:55:00,43.37,43.38,43.3,43.32,80476.0,40.3417,40.351,40.2766,40.2952,80476.0
2018-03-22 09:30:00,42.74,42.82,40.53,42.56,40424.0,39.7557,39.8301,37.7,39.5882,40424.0
2018-03-22 09:35:00,42.58,43.02,42.58,42.76,23500.0,39.6068,40.0161,39.6068,39.7743,23500.0
2018-03-22 09:40:00,42.82,42.85,42.72,42.79,21488.0,39.8301,39.858,39.7371,39.8022,21488.0
2018-03-22 09:45:00,42.73,42.74,42.61,42.71,17200.0,39.7464,39.7557,39.6347,39.7278,17200.0
2018-03-22 09:50:00,42.72,42.77,42.67,42.67,4000.0,39.7371,39.7836,39.6906,39.6906,4000.0
2018-03-22 09:55:00,42.69,42.76,42.59,42.68,15300.0,39.7092,39.7743,39.6161,39.6999,15300.0
2018-03-22 10:00:00,42.64,42.75,42.6,42.75,23288.0,39.6626,39.765,39.6254,39.765,23288.0
2018-03-22 10:05:00,42.77,42.78,42.64,42.73,16856.0,39.7836,39.7929,39.6626,39.7464,16856.0
2018-03-22 10:10:00,42.75,42.79,42.7,42.71,11040.0,39.765,39.8022,39.7185,39.7278,11040.0
2018-03-22 10:15:00,42.74,42.76,42.68,42.75,14400.0,39.7557,39.7743,39.6999,39.765,14400.0
2018-03-22 10:20:00,42.73,42.73,42.64,42.66,11600.0,39.7464,39.7464,39.6626,39.6812,11600.0
2018-03-22 10:25:00,42.68,42.72,42.6,42.67,24800.0,39.6999,39.7371,39.6254,39.6906,24800.0
2018-03-22 10:30:00,42.75,42.75,42.54,42.63,19612.0,39.765,39.765,39.5696,39.6533,19612.0
2018-03-22 10:35:00,42.59,42.59,42.47,42.59,73448.0,39.6161,39.6161,39.5045,39.6161,73448.0
2018-03-22 10:40:00,42.57,42.63,42.43,42.43,20176.0,39.5975,39.6533,39.4673,39.4673,20176.0
2018-03-22 10:45:00,42.44,42.48,42.33,42.33,19000.0,39.4766,39.5138,39.3743,39.3743,19000.0
2018-03-22 10:50:00,42.34,42.4,42.27,42.3,14200.0,39.3836,39.4394,39.3185,39.3464,14200.0
2018-03-22 10:55:00,42.3,42.37,42.27,42.37,61624.0,39.3464,39.4115,39.3185,39.4115,61624.0
2018-03-22 11:00:00,42.38,42.51,42.34,42.36,38204.0,39.4208,39.5417,39.3836,39.4022,38204.0
2018-03-22 11:05:00,42.38,42.42,42.27,42.27,38200.0,39.4208,39.458,39.3185,39.3185,38200.0
2018-03-22 11:10:00,42.28,42.34,42.26,42.3,22800.0,39.3278,39.3836,39.3092,39.3464,22800.0
2018-03-22 11:15:00,42.26,42.27,42.19,42.25,35012.0,39.3092,39.3185,39.2441,39.2999,35012.0
2018-03-22 11:20:00,42.25,42.26,42.18,42.18,13200.0,39.2999,39.3092,39.2348,39.2348,13200.0
2018-03-22 11:25:00,42.21,42.22,42.07,42.17,49960.0,39.2627,39.272,39.1324,39.2255,49960.0
2018-03-22 11:30:00,42.23,42.24,42.09,42.09,18084.0,39.2813,39.2906,39.151,39.151,18084.0
2018-03-22 11:35:00,42.09,42.09,41.99,42.04,17236.0,39.151,39.151,39.058,39.1045,17236.0
2018-03-22 11:40:00,42.02,42.05,41.96,42.03,28380.0,39.0859,39.1138,39.0301,39.0952,28380.0
2018-03-22 11:45:00,42.03,42.04,42.0,42.04,19028.0,39.0952,39.1045,39.0673,39.1045,19028.0
2018-03-22 11:50:00,42.06,42.18,42.04,42.15,20000.0,39.1231,39.2348,39.1045,39.2069,20000.0
2018-03-22 11:55:00,42.14,42.17,42.05,42.05,19564.0,39.1976,39.2255,39.1138,39.1138,19564.0
2018-03-22 12:00:00,42.02,42.06,41.99,42.06,10000.0,39.0859,39.1231,39.058,39.1231,10000.0
2018-03-22 12:05:00,42.08,42.11,42.03,42.06,11600.0,39.1417,39.1697,39.0952,39.1231,11600.0
2018-03-22 12:10:00,42.07,42.15,42.07,42.12,10000.0,39.1324,39.2069,39.1324,39.179,10000.0
2018-03-22 12:15:00,42.08,42.08,41.88,42.06,48904.0,39.1417,39.1417,38.9557,39.1231,48904.0
2018-03-22 12:20:00,42.06,42.14,42.04,42.12,13488.0,39.1231,39.1976,39.1045,39.179,13488.0
2018-03-22 12:25:00,42.12,42.18,42.11,42.15,24560.0,39.179,39.2348,39.1697,39.2069,24560.0
2018-03-22 12:30:00,42.15,42.22,42.12,42.18,39368.0,39.2069,39.272,39.179,39.2348,39368.0
2018-03-22 12:35:00,42.21,42.31,42.21,42.21,11300.0,39.2627,39.3557,39.2627,39.2627,11300.0
2018-03-22 12:40:00,42.22,42.22,42.09,42.09,12972.0,39.272,39.272,39.151,39.151,12972.0
2018-03-22 12:45:00,42.14,42.14,42.03,42.03,47900.0,39.1976,39.1976,39.0952,39.0952,47900.0
2018-03-22 12:50:00,42.08,42.19,42.02,42.02,41452.0,39.1417,39.2441,39.0859,39.0859,41452.0
2018-03-22 12:55:00,42.09,42.09,42.04,42.08,15192.0,39.151,39.151,39.1045,39.1417,15192.0
2018-03-22 13:00:00,42.05,42.08,42.01,42.01,19900.0,39.1138,39.1417,39.0766,39.0766,19900.0
2018-03-22 13:05:00,42.01,42.07,41.96,42.0,24608.0,39.0766,39.1324,39.0301,39.0673,24608.0
2018-03-22 13:10:00,42.03,42.07,41.99,42.05,7220.0,39.0952,39.1324,39.058,39.1138,7220.0
2018-03-22 13:15:00,42.1,42.1,42.03,42.07,9000.0,39.1604,39.1604,39.0952,39.1324,9000.0
2018-03-22 13:20:00,42.05,42.12,42.03,42.1,26268.0,39.1138,39.179,39.0952,39.1604,26268.0
2018-03-22 13:25:00,42.12,42.2,42.05,42.16,15012.0,39.179,39.2534,39.1138,39.2162,15012.0
2018-03-22 13:30:00,42.18,42.18,42.12,42.15,39512.0,39.2348,39.2348,39.179,39.2069,39512.0
2018-03-22 13:35:00,42.17,42.19,42.13,42.16,30804.0,39.2255,39.2441,39.1883,39.2162,30804.0
2018-03-22 13:40:00,42.13,42.13,42.02,42.1,26732.0,39.1883,39.1883,39.0859,39.1604,26732.0
2018-03-22 13:45:00,42.08,42.13,42.05,42.06,20000.0,39.1417,39.1883,39.1138,39.1231,20000.0
2018-03-22 13:50:00,42.06,42.09,42.03,42.06,41924.0,39.1231,39.151,39.0952,39.1231,41924.0
2018-03-22 13:55:00,42.06,42.08,42.04,42.04,25960.0,39.1231,39.1417,39.1045,39.1045,25960.0
2018-03-22 14:00:00,42.06,42.09,41.97,41.99,25520.0,39.1231,39.151,39.0394,39.058,25520.0
2018-03-22 14:05:00,41.99,41.99,41.95,41.97,12000.0,39.058,39.058,39.0208,39.0394,12000.0
2018-03-22 14:10:00,41.98,41.98,41.92,41.94,40140.0,39.0487,39.0487,38.9929,39.0115,40140.0
2018-03-22 14:15:00,41.95,41.95,41.91,41.92,20128.0,39.0208,39.0208,38.9836,38.9929,20128.0
2018-03-22 14:20:00,41.91,41.91,41.84,41.85,26000.0,38.9836,38.9836,38.9185,38.9278,26000.0
2018-03-22 14:25:00,41.85,41.85,41.72,41.74,19232.0,38.9278,38.9278,38.8069,38.8255,19232.0
2018-03-22 14:30:00,41.73,41.76,41.71,41.74,42088.0,38.8162,38.8441,38.7976,38.8255,42088.0
2018-03-22 14:35:00,41.74,41.79,41.74,41.77,21600.0,38.8255,38.872,38.8255,38.8534,21600.0
2018-03-22 14:40:00,41.79,41.83,41.77,41.83,44656.0,38.872,38.9092,38.8534,38.9092,44656.0
2018-03-22 14:45:00,41.84,41.87,41.79,41.79,29600.0,38.9185,38.9464,38.872,38.872,29600.0
2018-03-22 14:50:00,41.81,41.81,41.75,41.77,26212.0,38.8906,38.8906,38.8348,38.8534,26212.0
2018-03-22 14:55:00,41.77,41.78,41.69,41.7,65520.0,38.8534,38.8627,38.779,38.7883,65520.0
2018-03-22 15:00:00,41.68,41.81,41.65,41.79,77652.0,38.7697,38.8906,38.7418,38.872,77652.0
2018-03-22 15:05:00,41.79,41.79,41.68,41.69,20800.0,38.872,38.872,38.7697,38.779,20800.0
2018-03-22 15:10:00,41.68,41.71,41.65,41.69,41276.0,38.7697,38.7976,38.7418,38.779,41276.0
2018-03-22 15:15:00,41.68,41.76,41.67,41.69,62652.0,38.7697,38.8441,38.7604,38.779,62652.0
2018-03-22 15:20:00,41.7,41.71,41.45,41.49,173424.0,38.7883,38.7976,38.5557,38.5929,173424.0
2018-03-22 15:25:00,41.5,41.51,41.43,41.43,69304.0,38.6022,38.6115,38.5371,38.5371,69304.0
2018-03-22 15:30:00,41.43,41.43,41.35,41.42,94660.0,38.5371,38.5371,38.4627,38.5278,94660.0
2018-03-22 15:35:00,41.42,41.45,41.35,41.35,64940.0,38.5278,38.5557,38.4627,38.4627,64940.0
2018-03-22 15:40:00,41.35,41.41,41.3,41.34,134064.0,38.4627,38.5185,38.4162,38.4534,134064.0
2018-03-22 15:45:00,41.34,41.34,41.05,41.16,102960.0,38.4534,38.4534,38.1837,38.286,102960.0
2018-03-22 15:50:00,41.14,41.14,40.92,40.95,308160.0,38.2674,38.2674,38.0627,38.0907,308160.0
2018-03-22 15:55:00,40.95,40.97,40.75,40.78,368592.0,38.0907,38.1093,37.9046,37.9325,368592.0
2018-03-23 09:30:00,41.68,42.8,41.25,42.8,278144.0,38.7697,39.8115,38.3697,39.8115,278144.0
2018-03-23 09:35:00,42.77,43.2,42.51,43.02,91128.0,39.7836,40.1835,39.5417,40.0161,91128.0
2018-03-23 09:40:00,43.02,43.35,42.64,42.8,218356.0,40.0161,40.3231,39.6626,39.8115,218356.0
2018-03-23 09:45:00,42.87,43.38,42.87,43.12,147268.0,39.8766,40.351,39.8766,40.1091,147268.0
2018-03-23 09:50:00,43.13,43.24,43.04,43.2,54312.0,40.1184,40.2208,40.0347,40.1835,54312.0
2018-03-23 09:55:00,43.25,43.46,43.23,43.35,92776.0,40.2301,40.4254,40.2114,40.3231,92776.0
2018-03-23 10:00:00,43.24,43.65,43.24,43.26,80296.0,40.2208,40.6021,40.2208,40.2394,80296.0
2018-03-23 10:05:00,43.26,43.27,43.09,43.24,80976.0,40.2394,40.2487,40.0812,40.2208,80976.0
2018-03-23 10:10:00,43.27,43.68,43.2,43.38,93168.0,40.2487,40.63,40.1835,40.351,93168.0
2018-03-23 10:15:00,43.28,43.31,43.07,43.13,30852.0,40.258,40.2859,40.0626,40.1184,30852.0
2018-03-23 10:20:00,43.15,43.18,43.0,43.05,25740.0,40.137,40.1649,39.9975,40.044,25740.0
2018-03-23 10:25:00,43.05,43.18,42.96,43.04,64576.0,40.044,40.1649,39.9603,40.0347,64576.0
2018-03-23 10:30:00,43.09,43.22,43.0,43.08,45684.0,40.0812,40.2021,39.9975,40.0719,45684.0
2018-03-23 10:35:00,43.1,43.1,42.84,42.87,63688.0,40.0905,40.0905,39.8487,39.8766,63688.0
2018-03-23 10:40:00,42.89,43.01,42.83,42.93,30396.0,39.8952,40.0068,39.8394,39.9324,30396.0
2018-03-23 10:45:00,42.96,43.18,42.95,43.06,65132.0,39.9603,40.1649,39.951,40.0533,65132.0
2018-03-23 10:50:00,43.06,43.11,42.95,43.02,38020.0,40.0533,40.0998,39.951,40.0161,38020.0
2018-03-23 10:55:00,43.01,43.13,43.0,43.02,32400.0,40.0068,40.1184,39.9975,40.0161,32400.0
2018-03-23 11:00:00,43.0,43.15,42.85,42.87,57512.0,39.9975,40.137,39.858,39.8766,57512.0
2018-03-23 11:05:00,42.85,42.95,42.78,42.95,32948.0,39.858,39.951,39.7929,39.951,32948.0
2018-03-23 11:10:00,42.89,42.93,42.83,42.87,23200.0,39.8952,39.9324,39.8394,39.8766,23200.0
2018-03-23 11:15:00,42.89,42.97,42.88,42.91,131128.0,39.8952,39.9696,39.8859,39.9138,131128.0
2018-03-23 11:20:00,42.93,43.1,42.91,42.93,51288.0,39.9324,40.0905,39.9138,39.9324,51288.0
2018-03-23 11:25:00,42.9,42.91,42.7,42.74,25600.0,39.9045,39.9138,39.7185,39.7557,25600.0
2018-03-23 11:30:00,42.76,42.92,42.74,42.84,19448.0,39.7743,39.9231,39.7557,39.8487,19448.0
2018-03-23 11:35:00,42.8,42.81,42.72,42.74,44408.0,39.8115,39.8208,39.7371,39.7557,44408.0
2018-03-23 11:40:00,42.74,42.83,42.72,42.74,25284.0,39.7557,39.8394,39.7371,39.7557,25284.0
2018-03-23 11:45:00,42.77,42.78,42.73,42.75,45172.0,39.7836,39.7929,39.7464,39.765,45172.0
2018-03-23 11:50:00,42.77,42.82,42.61,42.63,43728.0,39.7836,39.8301,39.6347,39.6533,43728.0
2018-03-23 11:55:00,42.59,42.61,42.54,42.58,18136.0,39.6161,39.6347,39.5696,39.6068,18136.0
2018-03-23 12:00:00,42.54,42.7,42.54,42.67,142464.0,39.5696,39.7185,39.5696,39.6906,142464.0
2018-03-23 12:05:00,42.68,42.69,42.49,42.66,45892.0,39.6999,39.7092,39.5231,39.6812,45892.0
2018-03-23 12:10:00,42.68,42.68,42.58,42.58,12812.0,39.6999,39.6999,39.6068,39.6068,12812.0
2018-03-23 12:15:00,42.59,42.62,42.54,42.58,13640.0,39.6161,39.644,39.5696,39.6068,13640.0
2018-03-23 12:20:00,42.54,42.63,42.49,42.49,43604.0,39.5696,39.6533,39.5231,39.5231,43604.0
2018-03-23 12:25:00,42.5,42.66,42.49,42.65,15528.0,39.5324,39.6812,39.5231,39.6719,15528.0
2018-03-23 12:30:00,42.63,42.77,42.61,42.72,34800.0,39.6533,39.7836,39.6347,39.7371,34800.0
2018-03-23 12:35:00,42.72,42.72,42.6,42.6,31932.0,39.7371,39.7371,39.6254,39.6254,31932.0
2018-03-23 12:40:00,42.59,42.69,42.59,42.6,18016.0,39.6161,39.7092,39.6161,39.6254,18016.0
2018-03-23 12:45:00,42.63,42.72,42.61,42.71,13320.0,39.6533,39.7371,39.6347,39.7278,13320.0
2018-03-23 12:50:00,42.72,42.85,42.66,42.85,17160.0,39.7371,39.858,39.6812,39.858,17160.0
2018-03-23 12:55:00,42.84,42.85,42.73,42.85,21180.0,39.8487,39.858,39.7464,39.858,21180.0
2018-03-23 13:00:00,42.83,42.98,42.79,42.98,32892.0,39.8394,39.9789,39.8022,39.9789,32892.0
2018-03-23 13:05:00,42.96,43.02,42.94,43.02,21264.0,39.9603,40.0161,39.9417,40.0161,21264.0
2018-03-23 13:10:00,43.1,43.2,43.07,43.07,52400.0,40.0905,40.1835,40.0626,40.0626,52400.0
2018-03-23 13:15:00,43.07,43.07,42.91,42.94,17616.0,40.0626,40.0626,39.9138,39.9417,17616.0
2018-03-23 13:20:00,42.93,42.98,42.9,42.96,20404.0,39.9324,39.9789,39.9045,39.9603,20404.0
2018-03-23 13:25:00,42.97,43.01,42.89,43.01,10400.0,39.9696,40.0068,39.8952,40.0068,10400.0
2018-03-23 13:30:00,43.02,43.04,42.97,42.97,15200.0,40.0161,40.0347,39.9696,39.9696,15200.0
2018-03-23 13:35:00,43.0,43.0,42.91,42.93,39480.0,39.9975,39.9975,39.9138,39.9324,39480.0
2018-03-23 13:40:00,42.95,42.99,42.94,42.99,9600.0,39.951,39.9882,39.9417,39.9882,9600.0
2018-03-23 13:45:00,43.0,43.1,42.99,43.09,15608.0,39.9975,40.0905,39.9882,40.0812,15608.0
2018-03-23 13:50:00,43.15,43.19,43.13,43.18,12080.0,40.137,40.1742,40.1184,40.1649,12080.0
2018-03-23 13:55:00,43.18,43.22,43.16,43.16,35604.0,40.1649,40.2021,40.1463,40.1463,35604.0
2018-03-23 14:00:00,43.16,43.17,43.03,43.04,26000.0,40.1463,40.1556,40.0254,40.0347,26000.0
2018-03-23 14:05:00,43.06,43.06,42.96,42.96,23348.0,40.0533,40.0533,39.9603,39.9603,23348.0
2018-03-23 14:10:00,42.95,42.95,42.83,42.86,30528.0,39.951,39.951,39.8394,39.8673,30528.0
2018-03-23 14:15:00,42.85,42.85,42.77,42.82,11204.0,39.858,39.858,39.7836,39.8301,11204.0
2018-03-23 14:20:00,42.86,42.86,42.77,42.84,26404.0,39.8673,39.8673,39.7836,39.8487,26404.0
2018-03-23 14:25:00,42.84,42.92,42.81,42.92,16380.0,39.8487,39.9231,39.8208,39.9231,16380.0
2018-03-23 14:30:00,42.88,43.0,42.88,42.91,28864.0,39.8859,39.9975,39.8859,39.9138,28864.0
2018-03-23 14:35:00,42.92,42.95,42.85,42.88,27700.0,39.9231,39.951,39.858,39.8859,27700.0
2018-03-23 14:40:00,42.91,42.91,42.85,42.86,26340.0,39.9138,39.9138,39.858,39.8673,26340.0
2018-03-23 14:45:00,42.86,42.86,42.77,42.82,78980.0,39.8673,39.8673,39.7836,39.8301,78980.0
2018-03-23 14:50:00,42.81,42.83,42.75,42.83,35948.0,39.8208,39.8394,39.765,39.8394,35948.0
2018-03-23 14:55:00,42.78,42.84,42.66,42.67,71480.0,39.7929,39.8487,39.6812,39.6906,71480.0
2018-03-23 15:00:00,42.67,42.71,42.51,42.58,62600.0,39.6906,39.7278,39.5417,39.6068,62600.0
2018-03-23 15:05:00,42.58,42.61,42.52,42.55,51484.0,39.6068,39.6347,39.551,39.5789,51484.0
2018-03-23 15:10:00,42.55,42.69,42.52,42.62,43828.0,39.5789,39.7092,39.551,39.644,43828.0
2018-03-23 15:15:00,42.65,42.74,42.58,42.59,48152.0,39.6719,39.7557,39.6068,39.6161,48152.0
2018-03-23 15:20:00,42.59,42.61,42.5,42.5,57424.0,39.6161,39.6347,39.5324,39.5324,57424.0
2018-03-23 15:25:00,42.44,42.5,42.38,42.44,41172.0,39.4766,39.5324,39.4208,39.4766,41172.0
2018-03-23 15:30:00,42.43,42.43,42.32,42.34,45792.0,39.4673,39.4673,39.365,39.3836,45792.0
2018-03-23 15:35:00,42.34,42.34,42.13,42.18,47368.0,39.3836,39.3836,39.1883,39.2348,47368.0
2018-03-23 15:40:00,42.14,42.26,42.1,42.11,53816.0,39.1976,39.3092,39.1604,39.1697,53816.0
2018-03-23 15:45:00,42.16,42.19,42.0,42.0,75344.0,39.2162,39.2441,39.0673,39.0673,75344.0
2018-03-23 15:50:00,42.0,42.02,41.94,41.97,95464.0,39.0673,39.0859,39.0115,39.0394,95464.0
2018-03-23 15:55:00,41.95,42.01,41.9,41.98,296740.0,39.0208,39.0766,38.9743,39.0487,296740.0
2018-03-26 09:30:00,42.65,43.0,42.65,42.99,50988.0,39.6719,39.9975,39.6719,39.9882,50988.0
2018-03-26 09:35:00,42.82,43.0,42.82,42.97,25300.0,39.8301,39.9975,39.8301,39.9696,25300.0
2018-03-26 09:40:00,42.97,43.21,42.95,42.95,41828.0,39.9696,40.1928,39.951,39.951,41828.0
2018-03-26 09:45:00,42.99,43.0,42.79,42.88,25336.0,39.9882,39.9975,39.8022,39.8859,25336.0
2018-03-26 09:50:00,42.8,42.84,42.69,42.69,17896.0,39.8115,39.8487,39.7092,39.7092,17896.0
2018-03-26 09:55:00,42.74,42.82,42.65,42.66,12952.0,39.7557,39.8301,39.6719,39.6812,12952.0
2018-03-26 10:00:00,42.69,42.7,42.56,42.57,19776.0,39.7092,39.7185,39.5882,39.5975,19776.0
2018-03-26 10:05:00,42.57,42.57,42.41,42.45,14324.0,39.5975,39.5975,39.4487,39.4859,14324.0
2018-03-26 10:10:00,42.45,42.45,42.38,42.41,20364.0,39.4859,39.4859,39.4208,39.4487,20364.0
2018-03-26 10:15:00,42.41,42.47,42.38,42.43,16668.0,39.4487,39.5045,39.4208,39.4673,16668.0
2018-03-26 10:20:00,42.42,42.47,42.38,42.38,13976.0,39.458,39.5045,39.4208,39.4208,13976.0
2018-03-26 10:25:00,42.4,42.41,42.35,42.37,16560.0,39.4394,39.4487,39.3929,39.4115,16560.0
2018-03-26 10:30:00,42.35,42.46,42.35,42.46,26120.0,39.3929,39.4952,39.3929,39.4952,26120.0
2018-03-26 10:35:00,42.46,42.49,42.44,42.48,26348.0,39.4952,39.5231,39.4766,39.5138,26348.0
2018-03-26 10:40:00,42.47,42.52,42.38,42.39,27732.0,39.5045,39.551,39.4208,39.4301,27732.0
2018-03-26 10:45:00,42.45,42.47,42.38,42.47,3000.0,39.4859,39.5045,39.4208,39.5045,3000.0
2018-03-26 10:50:00,42.47,42.5,42.43,42.43,9496.0,39.5045,39.5324,39.4673,39.4673,9496.0
2018-03-26 10:55:00,42.48,42.56,42.47,42.49,14200.0,39.5138,39.5882,39.5045,39.5231,14200.0
2018-03-26 11:00:00,42.47,42.5,42.37,42.44,20884.0,39.5045,39.5324,39.4115,39.4766,20884.0
2018-03-26 11:05:00,42.37,42.37,42.25,42.27,6000.0,39.4115,39.4115,39.2999,39.3185,6000.0
2018-03-26 11:10:00,42.21,42.31,42.16,42.24,12192.0,39.2627,39.3557,39.2162,39.2906,12192.0
2018-03-26 11:15:00,42.16,42.19,42.08,42.08,8520.0,39.2162,39.2441,39.1417,39.1417,8520.0
2018-03-26 11:20:00,42.1,42.25,42.06,42.18,9320.0,39.1604,39.2999,39.1231,39.2348,9320.0
2018-03-26 11:25:00,42.24,42.25,42.13,42.14,13200.0,39.2906,39.2999,39.1883,39.1976,13200.0
2018-03-26 11:30:00,42.19,42.24,42.19,42.23,7372.0,39.2441,39.2906,39.2441,39.2813,7372.0
2018-03-26 11:35:00,42.2,42.25,42.19,42.22,4800.0,39.2534,39.2999,39.2441,39.272,4800.0
2018-03-26 11:40:00,42.27,42.32,42.26,42.27,20400.0,39.3185,39.365,39.3092,39.3185,20400.0
2018-03-26 11:45:00,42.26,42.35,42.26,42.34,33276.0,39.3092,39.3929,39.3092,39.3836,33276.0
2018-03-26 11:50:00,42.34,42.38,42.32,42.35,19072.0,39.3836,39.4208,39.365,39.3929,19072.0
2018-03-26 11:55:00,42.35,42.36,42.33,42.36,6616.0,39.3929,39.4022,39.3743,39.4022,6616.0
2018-03-26 12:00:00,42.36,42.39,42.34,42.35,25432.0,39.4022,39.4301,39.3836,39.3929,25432.0
2018-03-26 12:05:00,42.41,42.41,42.38,42.4,6160.0,39.4487,39.4487,39.4208,39.4394,6160.0
2018-03-26 12:10:00,42.41,42.49,42.4,42.49,10000.0,39.4487,39.5231,39.4394,39.5231,10000.0
2018-03-26 12:15:00,42.48,42.49,42.46,42.47,14880.0,39.5138,39.5231,39.4952,39.5045,14880.0
2018-03-26 12:20:00,42.49,42.5,42.37,42.37,148380.0,39.5231,39.5324,39.4115,39.4115,148380.0
2018-03-26 12:25:00,42.37,42.42,42.37,42.37,12508.0,39.4115,39.458,39.4115,39.4115,12508.0
2018-03-26 12:30:00,42.35,42.35,42.31,42.31,10464.0,39.3929,39.3929,39.3557,39.3557,10464.0
2018-03-26 12:35:00,42.3,42.34,42.2,42.22,19868.0,39.3464,39.3836,39.2534,39.272,19868.0
2018-03-26 12:40:00,42.18,42.23,42.18,42.23,9024.0,39.2348,39.2813,39.2348,39.2813,9024.0
2018-03-26 12:45:00,42.2,42.22,42.15,42.15,6560.0,39.2534,39.272,39.2069,39.2069,6560.0
2018-03-26 12:50:00,42.12,42.22,42.09,42.09,21600.0,39.179,39.272,39.151,39.151,21600.0
2018-03-26 12:55:00,42.08,42.15,42.08,42.1,6472.0,39.1417,39.2069,39.1417,39.1604,6472.0
2018-03-26 13:00:00,42.11,42.19,42.11,42.15,9200.0,39.1697,39.2441,39.1697,39.2069,9200.0
2018-03-26 13:05:00,42.13,42.27,42.09,42.27,24432.0,39.1883,39.3185,39.151,39.3185,24432.0
2018-03-26 13:10:00,42.25,42.38,42.25,42.38,33200.0,39.2999,39.4208,39.2999,39.4208,33200.0
2018-03-26 13:15:00,42.4,42.41,42.38,42.38,4000.0,39.4394,39.4487,39.4208,39.4208,4000.0
2018-03-26 13:20:00,42.4,42.41,42.37,42.38,15200.0,39.4394,39.4487,39.4115,39.4208,15200.0
2018-03-26 13:25:00,42.41,42.44,42.38,42.44,38244.0,39.4487,39.4766,39.4208,39.4766,38244.0
2018-03-26 13:30:00,42.41,42.47,42.41,42.43,36740.0,39.4487,39.5045,39.4487,39.4673,36740.0
2018-03-26 13:35:00,42.45,42.47,42.43,42.45,17272.0,39.4859,39.5045,39.4673,39.4859,17272.0
2018-03-26 13:40:00,42.43,42.49,42.42,42.44,58324.0,39.4673,39.5231,39.458,39.4766,58324.0
2018-03-26 13:45:00,42.43,42.47,42.42,42.42,12016.0,39.4673,39.5045,39.458,39.458,12016.0
2018-03-26 13:50:00,42.42,42.42,42.27,42.27,20416.0,39.458,39.458,39.3185,39.3185,20416.0
2018-03-26 13:55:00,42.26,42.36,42.23,42.31,32000.0,39.3092,39.4022,39.2813,39.3557,32000.0
2018-03-26 14:00:00,42.34,42.42,42.33,42.37,20256.0,39.3836,39.458,39.3743,39.4115,20256.0
2018-03-26 14:05:00,42.38,42.42,42.37,42.41,7804.0,39.4208,39.458,39.4115,39.4487,7804.0
2018-03-26 14:10:00,42.4,42.51,42.4,42.43,94128.0,39.4394,39.5417,39.4394,39.4673,94128.0
2018-03-26 14:15:00,42.44,42.52,42.44,42.48,57164.0,39.4766,39.551,39.4766,39.5138,57164.0
2018-03-26 14:20:00,42.51,42.58,42.5,42.51,20956.0,39.5417,39.6068,39.5324,39.5417,20956.0
2018-03-26 14:25:00,42.51,42.56,42.48,42.55,32752.0,39.5417,39.5882,39.5138,39.5789,32752.0
2018-03-26 14:30:00,42.56,42.57,42.5,42.54,27704.0,39.5882,39.5975,39.5324,39.5696,27704.0
2018-03-26 14:35:00,42.53,42.53,42.49,42.49,12660.0,39.5603,39.5603,39.5231,39.5231,12660.0
2018-03-26 14:40:00,42.49,42.55,42.48,42.51,15164.0,39.5231,39.5789,39.5138,39.5417,15164.0
2018-03-26 14:45:00,42.52,42.54,42.46,42.47,13336.0,39.551,39.5696,39.4952,39.5045,13336.0
2018-03-26 14:50:00,42.47,42.54,42.47,42.54,15396.0,39.5045,39.5696,39.5045,39.5696,15396.0
2018-03-26 14:55:00,42.51,42.51,42.43,42.43,17676.0,39.5417,39.5417,39.4673,39.4673,17676.0
2018-03-26 15:00:00,42.45,42.53,42.45,42.51,39536.0,39.4859,39.5603,39.4859,39.5417,39536.0
2018-03-26 15:05:00,42.53,42.56,42.52,42.56,31484.0,39.5603,39.5882,39.551,39.5882,31484.0
2018-03-26 15:10:00,42.6,42.62,42.55,42.6,29208.0,39.6254,39.644,39.5789,39.6254,29208.0
2018-03-26 15:15:00,42.58,42.68,42.58,42.67,30544.0,39.6068,39.6999,39.6068,39.6906,30544.0
2018-03-26 15:20:00,42.66,42.68,42.59,42.6,38404.0,39.6812,39.6999,39.6161,39.6254,38404.0
2018-03-26 15:25:00,42.6,42.65,42.59,42.64,50272.0,39.6254,39.6719,39.6161,39.6626,50272.0
2018-03-26 15:30:00,42.63,42.66,42.6,42.61,47516.0,39.6533,39.6812,39.6254,39.6347,47516.0
2018-03-26 15:35:00,42.59,42.6,42.56,42.59,60796.0,39.6161,39.6254,39.5882,39.6161,60796.0
2018-03-26 15:40:00,42.59,42.61,42.54,42.56,76552.0,39.6161,39.6347,39.5696,39.5882,76552.0
2018-03-26 15:45:00,42.57,42.72,42.57,42.72,101368.0,39.5975,39.7371,39.5975,39.7371,101368.0
2018-03-26 15:50:00,42.75,42.82,42.69,42.8,124452.0,39.765,39.8301,39.7092,39.8115,124452.0
2018-03-26 15:55:00,42.79,42.8,42.7,42.75,175608.0,39.8022,39.8115,39.7185,39.765,175608.0
2018-03-27 09:30:00,43.57,43.73,43.04,43.11,102412.0,40.5277,40.6765,40.0347,40.0998,102412.0
2018-03-27 09:35:00,43.1,43.17,43.01,43.1,21536.0,40.0905,40.1556,40.0068,40.0905,21536.0
2018-03-27 09:40:00,43.11,43.2,43.02,43.03,41680.0,40.0998,40.1835,40.0161,40.0254,41680.0
2018-03-27 09:45:00,43.05,43.05,42.82,42.83,40328.0,40.044,40.044,39.8301,39.8394,40328.0
2018-03-27 09:50:00,42.87,42.99,42.87,42.93,10400.0,39.8766,39.9882,39.8766,39.9324,10400.0
2018-03-27 09:55:00,42.97,43.13,42.97,43.09,23200.0,39.9696,40.1184,39.9696,40.0812,23200.0
2018-03-27 10:00:00,43.06,43.07,42.97,42.99,14560.0,40.0533,40.0626,39.9696,39.9882,14560.0
2018-03-27 10:05:00,43.06,43.06,42.91,42.96,29200.0,40.0533,40.0533,39.9138,39.9603,29200.0
2018-03-27 10:10:00,42.93,42.95,42.82,42.82,8400.0,39.9324,39.951,39.8301,39.8301,8400.0
2018-03-27 10:15:00,42.82,42.86,42.76,42.83,10400.0,39.8301,39.8673,39.7743,39.8394,10400.0
2018-03-27 10:20:00,42.83,42.83,42.76,42.78,19584.0,39.8394,39.8394,39.7743,39.7929,19584.0
2018-03-27 10:25:00,42.81,42.81,42.75,42.8,6800.0,39.8208,39.8208,39.765,39.8115,6800.0
2018-03-27 10:30:00,42.77,42.77,42.7,42.72,17940.0,39.7836,39.7836,39.7185,39.7371,17940.0
2018-03-27 10:35:00,42.74,42.88,42.74,42.87,14800.0,39.7557,39.8859,39.7557,39.8766,14800.0
2018-03-27 10:40:00,42.9,43.03,42.9,43.0,12400.0,39.9045,40.0254,39.9045,39.9975,12400.0
2018-03-27 10:45:00,43.02,43.08,43.0,43.08,12000.0,40.0161,40.0719,39.9975,40.0719,12000.0
2018-03-27 10:50:00,43.04,43.08,42.95,42.98,10400.0,40.0347,40.0719,39.951,39.9789,10400.0
2018-03-27 10:55:00,42.96,43.02,42.95,42.99,6000.0,39.9603,40.0161,39.951,39.9882,6000.0
2018-03-27 11:00:00,42.97,42.99,42.89,42.96,12200.0,39.9696,39.9882,39.8952,39.9603,12200.0
2018-03-27 11:05:00,42.95,43.02,42.94,43.01,9260.0,39.951,40.0161,39.9417,40.0068,9260.0
2018-03-27 11:10:00,43.01,43.04,42.94,43.0,11600.0,40.0068,40.0347,39.9417,39.9975,11600.0
2018-03-27 11:15:00,42.99,43.08,42.98,43.06,7200.0,39.9882,40.0719,39.9789,40.0533,7200.0
2018-03-27 11:20:00,43.07,43.1,43.04,43.08,8400.0,40.0626,40.0905,40.0347,40.0719,8400.0
2018-03-27 11:25:00,43.1,43.16,43.1,43.15,12300.0,40.0905,40.1463,40.0905,40.137,12300.0
2018-03-27 11:30:00,43.18,43.28,43.16,43.26,45224.0,40.1649,40.258,40.1463,40.2394,45224.0
2018-03-27 11:35:00,43.2,43.27,43.2,43.26,6000.0,40.1835,40.2487,40.1835,40.2394,6000.0
2018-03-27 11:40:00,43.26,43.31,43.22,43.29,12800.0,40.2394,40.2859,40.2021,40.2673,12800.0
2018-03-27 11:45:00,43.3,43.39,43.25,43.37,32348.0,40.2766,40.3603,40.2301,40.3417,32348.0
2018-03-27 11:50:00,43.39,43.41,43.36,43.41,22400.0,40.3603,40.3789,40.3324,40.3789,22400.0
2018-03-27 11:55:00,43.41,43.46,43.37,43.45,30800.0,40.3789,40.4254,40.3417,40.4161,30800.0
2018-03-27 12:00:00,43.44,43.47,43.34,43.37,54256.0,40.4068,40.4347,40.3138,40.3417,54256.0
2018-03-27 12:05:00,43.39,43.4,43.26,43.26,11140.0,40.3603,40.3696,40.2394,40.2394,11140.0
2018-03-27 12:10:00,43.26,43.33,43.26,43.32,15012.0,40.2394,40.3045,40.2394,40.2952,15012.0
2018-03-27 12:15:00,43.31,43.34,43.3,43.33,14800.0,40.2859,40.3138,40.2766,40.3045,14800.0
2018-03-27 12:20:00,43.34,43.34,43.31,43.32,80280.0,40.3138,40.3138,40.2859,40.2952,80280.0
2018-03-27 12:25:00,43.32,43.32,43.27,43.27,5200.0,40.2952,40.2952,40.2487,40.2487,5200.0
2018-03-27 12:30:00,43.26,43.26,43.14,43.17,6800.0,40.2394,40.2394,40.1277,40.1556,6800.0
2018-03-27 12:35:00,43.2,43.2,43.13,43.13,13796.0,40.1835,40.1835,40.1184,40.1184,13796.0
2018-03-27 12:40:00,43.14,43.17,43.08,43.17,11200.0,40.1277,40.1556,40.0719,40.1556,11200.0
2018-03-27 12:45:00,43.13,43.2,43.12,43.17,6920.0,40.1184,40.1835,40.1091,40.1556,6920.0
2018-03-27 12:50:00,43.17,43.17,43.14,43.16,6000.0,40.1556,40.1556,40.1277,40.1463,6000.0
2018-03-27 12:55:00,43.16,43.19,43.16,43.17,7200.0,40.1463,40.1742,40.1463,40.1556,7200.0
2018-03-27 13:00:00,43.2,43.2,43.18,43.19,4800.0,40.1835,40.1835,40.1649,40.1742,4800.0
2018-03-27 13:05:00,43.19,43.22,43.18,43.22,8560.0,40.1742,40.2021,40.1649,40.2021,8560.0
2018-03-27 13:10:00,43.22,43.23,43.2,43.22,4400.0,40.2021,40.2114,40.1835,40.2021,4400.0
2018-03-27 13:15:00,43.22,43.27,43.22,43.26,12400.0,40.2021,40.2487,40.2021,40.2394,12400.0
2018-03-27 13:20:00,43.24,43.26,43.23,43.23,14400.0,40.2208,40.2394,40.2114,40.2114,14400.0
2018-03-27 13:25:00,43.19,43.2,43.17,43.18,7000.0,40.1742,40.1835,40.1556,40.1649,7000.0
2018-03-27 13:30:00,43.17,43.2,43.15,43.18,8932.0,40.1556,40.1835,40.137,40.1649,8932.0
2018-03-27 13:35:00,43.16,43.19,43.12,43.12,7196.0,40.1463,40.1742,40.1091,40.1091,7196.0
2018-03-27 13:40:00,43.1,43.12,43.09,43.12,6400.0,40.0905,40.1091,40.0812,40.1091,6400.0
2018-03-27 13:45:00,43.11,43.11,43.05,43.05,9152.0,40.0998,40.0998,40.044,40.044,9152.0
2018-03-27 13:50:00,43.02,43.02,42.88,42.91,14800.0,40.0161,40.0161,39.8859,39.9138,14800.0
2018-03-27 13:55:00,42.92,43.0,42.9,43.0,11368.0,39.9231,39.9975,39.9045,39.9975,11368.0
2018-03-27 14:00:00,42.99,42.99,42.83,42.83,12000.0,39.9882,39.9882,39.8394,39.8394,12000.0
2018-03-27 14:05:00,42.86,42.88,42.83,42.83,18400.0,39.8673,39.8859,39.8394,39.8394,18400.0
2018-03-27 14:10:00,42.84,42.93,42.82,42.93,14140.0,39.8487,39.9324,39.8301,39.9324,14140.0
2018-03-27 14:15:00,42.94,43.03,42.93,43.02,21208.0,39.9417,40.0254,39.9324,40.0161,21208.0
2018-03-27 14:20:00,43.02,43.02,42.94,42.96,11032.0,40.0161,40.0161,39.9417,39.9603,11032.0
2018-03-27 14:25:00,42.96,42.96,42.83,42.83,28848.0,39.9603,39.9603,39.8394,39.8394,28848.0
2018-03-27 14:30:00,42.84,42.89,42.82,42.87,13600.0,39.8487,39.8952,39.8301,39.8766,13600.0
2018-03-27 14:35:00,42.88,42.96,42.87,42.94,19088.0,39.8859,39.9603,39.8766,39.9417,19088.0
2018-03-27 14:40:00,42.94,42.94,42.87,42.87,16048.0,39.9417,39.9417,39.8766,39.8766,16048.0
2018-03-27 14:45:00,42.87,42.87,42.76,42.78,12000.0,39.8766,39.8766,39.7743,39.7929,12000.0
2018-03-27 14:50:00,42.78,42.82,42.74,42.78,13044.0,39.7929,39.8301,39.7557,39.7929,13044.0
2018-03-27 14:55:00,42.77,42.79,42.69,42.69,22204.0,39.7836,39.8022,39.7092,39.7092,22204.0
2018-03-27 15:00:00,42.73,42.75,42.64,42.66,18592.0,39.7464,39.765,39.6626,39.6812,18592.0
2018-03-27 15:05:00,42.67,42.67,42.5,42.57,18544.0,39.6906,39.6906,39.5324,39.5975,18544.0
2018-03-27 15:10:00,42.58,42.63,42.51,42.55,24808.0,39.6068,39.6533,39.5417,39.5789,24808.0
2018-03-27 15:15:00,42.58,42.69,42.58,42.63,16800.0,39.6068,39.7092,39.6068,39.6533,16800.0
2018-03-27 15:20:00,42.62,42.62,42.55,42.56,19600.0,39.644,39.644,39.5789,39.5882,19600.0
2018-03-27 15:25:00,42.54,42.54,42.4,42.43,38976.0,39.5696,39.5696,39.4394,39.4673,38976.0
2018-03-27 15:30:00,42.38,42.4,42.23,42.35,22880.0,39.4208,39.4394,39.2813,39.3929,22880.0
2018-03-27 15:35:00,42.36,42.45,42.34,42.4,30080.0,39.4022,39.4859,39.3836,39.4394,30080.0
2018-03-27 15:40:00,42.38,42.41,42.23,42.25,22800.0,39.4208,39.4487,39.2813,39.2999,22800.0
2018-03-27 15:45:00,42.24,42.28,42.16,42.23,46192.0,39.2906,39.3278,39.2162,39.2813,46192.0
2018-03-27 15:50:00,42.18,42.4,42.18,42.35,72008.0,39.2348,39.4394,39.2348,39.3929,72008.0
2018-03-27 15:55:00,42.32,42.47,42.3,42.4,109020.0,39.365,39.5045,39.3464,39.4394,109020.0
2018-03-28 09:30:00,42.41,42.51,42.38,42.49,31416.0,39.4487,39.5417,39.4208,39.5231,31416.0
2018-03-28 09:35:00,42.47,42.47,42.23,42.23,17200.0,39.5045,39.5045,39.2813,39.2813,17200.0
2018-03-28 09:40:00,42.23,42.44,42.19,42.42,30060.0,39.2813,39.4766,39.2441,39.458,30060.0
2018-03-28 09:45:00,42.42,42.57,42.35,42.57,13148.0,39.458,39.5975,39.3929,39.5975,13148.0
2018-03-28 09:50:00,42.55,42.62,42.48,42.62,12140.0,39.5789,39.644,39.5138,39.644,12140.0
2018-03-28 09:55:00,42.55,42.62,42.53,42.61,4800.0,39.5789,39.644,39.5603,39.6347,4800.0
2018-03-28 10:00:00,42.63,42.65,42.54,42.6,8400.0,39.6533,39.6719,39.5696,39.6254,8400.0
2018-03-28 10:05:00,42.6,42.61,42.5,42.51,7200.0,39.6254,39.6347,39.5324,39.5417,7200.0
2018-03-28 10:10:00,42.49,42.5,42.27,42.27,9200.0,39.5231,39.5324,39.3185,39.3185,9200.0
2018-03-28 10:15:00,42.3,42.38,42.22,42.27,14800.0,39.3464,39.4208,39.272,39.3185,14800.0
2018-03-28 10:20:00,42.27,42.29,42.23,42.23,5752.0,39.3185,39.3371,39.2813,39.2813,5752.0
2018-03-28 10:25:00,42.24,42.27,42.16,42.21,26856.0,39.2906,39.3185,39.2162,39.2627,26856.0
2018-03-28 10:30:00,42.28,42.35,42.21,42.21,13968.0,39.3278,39.3929,39.2627,39.2627,13968.0
2018-03-28 10:35:00,42.19,42.26,42.13,42.26,12004.0,39.2441,39.3092,39.1883,39.3092,12004.0
2018-03-28 10:40:00,42.22,42.24,42.14,42.24,44000.0,39.272,39.2906,39.1976,39.2906,44000.0
2018-03-28 10:45:00,42.22,42.22,42.14,42.2,64380.0,39.272,39.272,39.1976,39.2534,64380.0
2018-03-28 10:50:00,42.16,42.25,42.16,42.24,13600.0,39.2162,39.2999,39.2162,39.2906,13600.0
2018-03-28 10:55:00,42.24,42.29,42.22,42.26,7280.0,39.2906,39.3371,39.272,39.3092,7280.0
2018-03-28 11:00:00,42.27,42.36,42.25,42.25,7872.0,39.3185,39.4022,39.2999,39.2999,7872.0
2018-03-28 11:05:00,42.28,42.33,42.28,42.33,2800.0,39.3278,39.3743,39.3278,39.3743,2800.0
2018-03-28 11:10:00,42.4,42.48,42.35,42.36,16400.0,39.4394,39.5138,39.3929,39.4022,16400.0
2018-03-28 11:15:00,42.31,42.42,42.31,42.42,4800.0,39.3557,39.458,39.3557,39.458,4800.0
2018-03-28 11:20:00,42.38,42.38,42.31,42.33,5600.0,39.4208,39.4208,39.3557,39.3743,5600.0
2018-03-28 11:25:00,42.3,42.36,42.27,42.27,4800.0,39.3464,39.4022,39.3185,39.3185,4800.0
2018-03-28 11:30:00,42.25,42.31,42.17,42.31,12000.0,39.2999,39.3557,39.2255,39.3557,12000.0
2018-03-28 11:35:00,42.31,42.41,42.31,42.36,6800.0,39.3557,39.4487,39.3557,39.4022,6800.0
2018-03-28 11:40:00,42.35,42.49,42.35,42.49,16168.0,39.3929,39.5231,39.3929,39.5231,16168.0
2018-03-28 11:45:00,42.45,42.49,42.44,42.49,7600.0,39.4859,39.5231,39.4766,39.5231,7600.0
2018-03-28 11:50:00,42.49,42.49,42.37,42.37,14800.0,39.5231,39.5231,39.4115,39.4115,14800.0
2018-03-28 11:55:00,42.41,42.55,42.41,42.55,19600.0,39.4487,39.5789,39.4487,39.5789,19600.0
2018-03-28 12:00:00,42.54,42.55,42.47,42.49,13396.0,39.5696,39.5789,39.5045,39.5231,13396.0
2018-03-28 12:05:00,42.49,42.55,42.48,42.55,10932.0,39.5231,39.5789,39.5138,39.5789,10932.0
2018-03-28 12:10:00,42.56,42.67,42.56,42.67,4400.0,39.5882,39.6906,39.5882,39.6906,4400.0
2018-03-28 12:15:00,42.69,42.72,42.67,42.72,4400.0,39.7092,39.7371,39.6906,39.7371,4400.0
2018-03-28 12:20:00,42.69,42.73,42.69,42.73,7600.0,39.7092,39.7464,39.7092,39.7464,7600.0
2018-03-28 12:25:00,42.74,42.77,42.63,42.63,22556.0,39.7557,39.7836,39.6533,39.6533,22556.0
2018-03-28 12:30:00,42.64,42.67,42.61,42.61,8000.0,39.6626,39.6906,39.6347,39.6347,8000.0
2018-03-28 12:35:00,42.61,42.65,42.61,42.64,4800.0,39.6347,39.6719,39.6347,39.6626,4800.0
2018-03-28 12:40:00,42.62,42.74,42.62,42.69,12000.0,39.644,39.7557,39.644,39.7092,12000.0
2018-03-28 12:45:00,42.7,42.73,42.63,42.65,11540.0,39.7185,39.7464,39.6533,39.6719,11540.0
2018-03-28 12:50:00,42.65,42.66,42.6,42.6,14424.0,39.6719,39.6812,39.6254,39.6254,14424.0
2018-03-28 12:55:00,42.58,42.58,42.47,42.48,4600.0,39.6068,39.6068,39.5045,39.5138,4600.0
2018-03-28 13:00:00,42.45,42.47,42.37,42.38,6000.0,39.4859,39.5045,39.4115,39.4208,6000.0
2018-03-28 13:05:00,42.4,42.47,42.38,42.47,17840.0,39.4394,39.5045,39.4208,39.5045,17840.0
2018-03-28 13:10:00,42.48,42.48,42.4,42.46,12412.0,39.5138,39.5138,39.4394,39.4952,12412.0
2018-03-28 13:15:00,42.47,42.47,42.36,42.36,6000.0,39.5045,39.5045,39.4022,39.4022,6000.0
2018-03-28 13:20:00,42.4,42.51,42.4,42.49,4000.0,39.4394,39.5417,39.4394,39.5231,4000.0
2018-03-28 13:25:00,42.52,42.52,42.45,42.45,2532.0,39.551,39.551,39.4859,39.4859,2532.0
2018-03-28 13:30:00,42.47,42.52,42.42,42.43,8808.0,39.5045,39.551,39.458,39.4673,8808.0
2018-03-28 13:35:00,42.46,42.46,42.4,42.44,10800.0,39.4952,39.4952,39.4394,39.4766,10800.0
2018-03-28 13:40:00,42.43,42.45,42.38,42.45,7600.0,39.4673,39.4859,39.4208,39.4859,7600.0
2018-03-28 13:45:00,42.45,42.54,42.44,42.52,9200.0,39.4859,39.5696,39.4766,39.551,9200.0
2018-03-28 13:50:00,42.49,42.5,42.42,42.43,6452.0,39.5231,39.5324,39.458,39.4673,6452.0
2018-03-28 13:55:00,42.43,42.47,42.41,42.45,10012.0,39.4673,39.5045,39.4487,39.4859,10012.0
2018-03-28 14:00:00,42.47,42.51,42.33,42.33,15672.0,39.5045,39.5417,39.3743,39.3743,15672.0
2018-03-28 14:05:00,42.34,42.37,42.3,42.31,6400.0,39.3836,39.4115,39.3464,39.3557,6400.0
2018-03-28 14:10:00,42.32,42.35,42.25,42.3,10400.0,39.365,39.3929,39.2999,39.3464,10400.0
2018-03-28 14:15:00,42.33,42.43,42.33,42.39,8400.0,39.3743,39.4673,39.3743,39.4301,8400.0
2018-03-28 14:20:00,42.42,42.49,42.42,42.46,6000.0,39.458,39.5231,39.458,39.4952,6000.0
2018-03-28 14:25:00,42.44,42.47,42.35,42.36,4400.0,39.4766,39.5045,39.3929,39.4022,4400.0
2018-03-28 14:30:00,42.32,42.37,42.32,42.34,7200.0,39.365,39.4115,39.365,39.3836,7200.0
2018-03-28 14:35:00,42.34,42.41,42.34,42.41,2400.0,39.3836,39.4487,39.3836,39.4487,2400.0
2018-03-28 14:40:00,42.46,42.53,42.4,42.4,8400.0,39.4952,39.5603,39.4394,39.4394,8400.0
2018-03-28 14:45:00,42.38,42.4,42.37,42.37,5720.0,39.4208,39.4394,39.4115,39.4115,5720.0
2018-03-28 14:50:00,42.39,42.42,42.36,42.36,4000.0,39.4301,39.458,39.4022,39.4022,4000.0
2018-03-28 14:55:00,42.36,42.36,42.3,42.3,10596.0,39.4022,39.4022,39.3464,39.3464,10596.0
2018-03-28 15:00:00,42.31,42.32,42.17,42.17,14800.0,39.3557,39.365,39.2255,39.2255,14800.0
2018-03-28 15:05:00,42.2,42.22,42.13,42.17,17200.0,39.2534,39.272,39.1883,39.2255,17200.0
2018-03-28 15:10:00,42.14,42.28,42.14,42.24,16196.0,39.1976,39.3278,39.1976,39.2906,16196.0
2018-03-28 15:15:00,42.27,42.3,42.2,42.21,8800.0,39.3185,39.3464,39.2534,39.2627,8800.0
2018-03-28 15:20:00,42.27,42.3,42.21,42.3,14400.0,39.3185,39.3464,39.2627,39.3464,14400.0
2018-03-28 15:25:00,42.29,42.33,42.23,42.29,10848.0,39.3371,39.3743,39.2813,39.3371,10848.0
2018-03-28 15:30:00,42.34,42.37,42.29,42.29,6412.0,39.3836,39.4115,39.3371,39.3371,6412.0
2018-03-28 15:35:00,42.33,42.48,42.3,42.48,12752.0,39.3743,39.5138,39.3464,39.5138,12752.0
2018-03-28 15:40:00,42.45,42.49,42.35,42.35,12400.0,39.4859,39.5231,39.3929,39.3929,12400.0
2018-03-28 15:45:00,42.33,42.43,42.33,42.41,21628.0,39.3743,39.4673,39.3743,39.4487,21628.0
2018-03-28 15:50:00,42.43,42.43,42.35,42.35,20000.0,39.4673,39.4673,39.3929,39.3929,20000.0
2018-03-28 15:55:00,42.34,42.35,42.27,42.27,93892.0,39.3836,39.3929,39.3185,39.3185,93892.0
2018-03-29 09:30:00,42.38,42.43,42.27,42.38,26048.0,39.4208,39.4673,39.3185,39.4208,26048.0
2018-03-29 09:35:00,42.38,42.49,42.38,42.48,9368.0,39.4208,39.5231,39.4208,39.5138,9368.0
2018-03-29 09:40:00,42.48,42.48,42.37,42.47,13636.0,39.5138,39.5138,39.4115,39.5045,13636.0
2018-03-29 09:45:00,42.47,42.51,42.34,42.35,7712.0,39.5045,39.5417,39.3836,39.3929,7712.0
2018-03-29 09:50:00,42.33,42.4,42.31,42.35,15060.0,39.3743,39.4394,39.3557,39.3929,15060.0
2018-03-29 09:55:00,42.35,42.4,42.25,42.32,43232.0,39.3929,39.4394,39.2999,39.365,43232.0
2018-03-29 10:00:00,42.28,42.31,42.21,42.21,23200.0,39.3278,39.3557,39.2627,39.2627,23200.0
2018-03-29 10:05:00,42.23,42.26,42.14,42.19,26848.0,39.2813,39.3092,39.1976,39.2441,26848.0
2018-03-29 10:10:00,42.24,42.26,42.2,42.26,16000.0,39.2906,39.3092,39.2534,39.3092,16000.0
2018-03-29 10:15:00,42.19,42.27,42.18,42.27,13048.0,39.2441,39.3185,39.2348,39.3185,13048.0
2018-03-29 10:20:00,42.28,42.28,42.21,42.24,17884.0,39.3278,39.3278,39.2627,39.2906,17884.0
2018-03-29 10:25:00,42.26,42.27,42.21,42.23,8400.0,39.3092,39.3185,39.2627,39.2813,8400.0
2018-03-29 10:30:00,42.2,42.27,42.19,42.24,17108.0,39.2534,39.3185,39.2441,39.2906,17108.0
2018-03-29 10:35:00,42.25,42.26,42.22,42.26,64780.0,39.2999,39.3092,39.272,39.3092,64780.0
2018-03-29 10:40:00,42.26,42.27,42.23,42.26,27620.0,39.3092,39.3185,39.2813,39.3092,27620.0
2018-03-29 10:45:00,42.26,42.27,42.24,42.26,68176.0,39.3092,39.3185,39.2906,39.3092,68176.0
2018-03-29 10:50:00,42.26,42.27,42.23,42.27,15500.0,39.3092,39.3185,39.2813,39.3185,15500.0
2018-03-29 10:55:00,42.25,42.38,42.22,42.38,87952.0,39.2999,39.4208,39.272,39.4208,87952.0
2018-03-29 11:00:00,42.4,42.46,42.36,42.43,6040.0,39.4394,39.4952,39.4022,39.4673,6040.0
2018-03-29 11:05:00,42.47,42.52,42.47,42.52,3604.0,39.5045,39.551,39.5045,39.551,3604.0
2018-03-29 11:10:00,42.52,42.52,42.45,42.48,10000.0,39.551,39.551,39.4859,39.5138,10000.0
2018-03-29 11:15:00,42.47,42.48,42.38,42.42,8200.0,39.5045,39.5138,39.4208,39.458,8200.0
2018-03-29 11:20:00,42.43,42.43,42.38,42.41,6108.0,39.4673,39.4673,39.4208,39.4487,6108.0
2018-03-29 11:25:00,42.41,42.44,42.37,42.37,12000.0,39.4487,39.4766,39.4115,39.4115,12000.0
2018-03-29 11:30:00,42.34,42.34,42.25,42.29,24300.0,39.3836,39.3836,39.2999,39.3371,24300.0
2018-03-29 11:35:00,42.27,42.31,42.25,42.28,7788.0,39.3185,39.3557,39.2999,39.3278,7788.0
2018-03-29 11:40:00,42.3,42.35,42.28,42.33,6536.0,39.3464,39.3929,39.3278,39.3743,6536.0
2018-03-29 11:45:00,42.35,42.42,42.34,42.42,7000.0,39.3929,39.458,39.3836,39.458,7000.0
2018-03-29 11:50:00,42.43,42.47,42.43,42.45,6696.0,39.4673,39.5045,39.4673,39.4859,6696.0
2018-03-29 11:55:00,42.47,42.49,42.45,42.48,10412.0,39.5045,39.5231,39.4859,39.5138,10412.0
2018-03-29 12:00:00,42.48,42.48,42.35,42.37,8400.0,39.5138,39.5138,39.3929,39.4115,8400.0
2018-03-29 12:05:00,42.39,42.43,42.36,42.36,8016.0,39.4301,39.4673,39.4022,39.4022,8016.0
2018-03-29 12:10:00,42.33,42.39,42.33,42.38,3656.0,39.3743,39.4301,39.3743,39.4208,3656.0
2018-03-29 12:15:00,42.35,42.4,42.34,42.4,5508.0,39.3929,39.4394,39.3836,39.4394,5508.0
2018-03-29 12:20:00,42.39,42.4,42.38,42.38,4400.0,39.4301,39.4394,39.4208,39.4208,4400.0
2018-03-29 12:25:00,42.42,42.47,42.4,42.45,8560.0,39.458,39.5045,39.4394,39.4859,8560.0
2018-03-29 12:30:00,42.44,42.47,42.43,42.43,6800.0,39.4766,39.5045,39.4673,39.4673,6800.0
2018-03-29 12:35:00,42.44,42.46,42.43,42.46,9600.0,39.4766,39.4952,39.4673,39.4952,9600.0
2018-03-29 12:40:00,42.47,42.5,42.44,42.5,11400.0,39.5045,39.5324,39.4766,39.5324,11400.0
2018-03-29 12:45:00,42.52,42.52,42.47,42.47,10000.0,39.551,39.551,39.5045,39.5045,10000.0
2018-03-29 12:50:00,42.51,42.57,42.5,42.57,5200.0,39.5417,39.5975,39.5324,39.5975,5200.0
2018-03-29 12:55:00,42.58,42.59,42.55,42.58,6952.0,39.6068,39.6161,39.5789,39.6068,6952.0
2018-03-29 13:00:00,42.57,42.59,42.56,42.56,4800.0,39.5975,39.6161,39.5882,39.5882,4800.0
2018-03-29 13:05:00,42.51,42.51,42.42,42.42,9920.0,39.5417,39.5417,39.458,39.458,9920.0
2018-03-29 13:10:00,42.44,42.46,42.44,42.45,4400.0,39.4766,39.4952,39.4766,39.4859,4400.0
2018-03-29 13:15:00,42.43,42.47,42.43,42.47,6000.0,39.4673,39.5045,39.4673,39.5045,6000.0
2018-03-29 13:20:00,42.47,42.47,42.45,42.46,4400.0,39.5045,39.5045,39.4859,39.4952,4400.0
2018-03-29 13:25:00,42.47,42.49,42.45,42.49,5200.0,39.5045,39.5231,39.4859,39.5231,5200.0
2018-03-29 13:30:00,42.49,42.56,42.46,42.55,5600.0,39.5231,39.5882,39.4952,39.5789,5600.0
2018-03-29 13:35:00,42.53,42.58,42.53,42.57,6800.0,39.5603,39.6068,39.5603,39.5975,6800.0
2018-03-29 13:40:00,42.59,42.65,42.58,42.65,5268.0,39.6161,39.6719,39.6068,39.6719,5268.0
2018-03-29 13:45:00,42.66,42.67,42.63,42.66,6404.0,39.6812,39.6906,39.6533,39.6812,6404.0
2018-03-29 13:50:00,42.72,42.74,42.72,42.73,2800.0,39.7371,39.7557,39.7371,39.7464,2800.0
2018-03-29 13:55:00,42.71,42.78,42.71,42.73,11600.0,39.7278,39.7929,39.7278,39.7464,11600.0
2018-03-29 14:00:00,42.73,42.74,42.69,42.7,10000.0,39.7464,39.7557,39.7092,39.7185,10000.0
2018-03-29 14:05:00,42.71,42.74,42.71,42.74,3000.0,39.7278,39.7557,39.7278,39.7557,3000.0
2018-03-29 14:10:00,42.75,42.81,42.74,42.78,5600.0,39.765,39.8208,39.7557,39.7929,5600.0
2018-03-29 14:15:00,42.78,42.78,42.74,42.76,13600.0,39.7929,39.7929,39.7557,39.7743,13600.0
2018-03-29 14:20:00,42.78,42.8,42.73,42.73,7940.0,39.7929,39.8115,39.7464,39.7464,7940.0
2018-03-29 14:25:00,42.74,42.77,42.74,42.77,16400.0,39.7557,39.7836,39.7557,39.7836,16400.0
2018-03-29 14:30:00,42.78,42.83,42.78,42.81,7200.0,39.7929,39.8394,39.7929,39.8208,7200.0
2018-03-29 14:35:00,42.81,42.81,42.78,42.79,4304.0,39.8208,39.8208,39.7929,39.8022,4304.0
2018-03-29 14:40:00,42.78,42.84,42.78,42.84,6800.0,39.7929,39.8487,39.7929,39.8487,6800.0
2018-03-29 14:45:00,42.89,42.89,42.84,42.87,8820.0,39.8952,39.8952,39.8487,39.8766,8820.0
2018-03-29 14:50:00,42.88,42.88,42.85,42.88,11804.0,39.8859,39.8859,39.858,39.8859,11804.0
2018-03-29 14:55:00,42.91,42.91,42.87,42.87,6000.0,39.9138,39.9138,39.8766,39.8766,6000.0
2018-03-29 15:00:00,42.84,42.93,42.84,42.93,10400.0,39.8487,39.9324,39.8487,39.9324,10400.0
2018-03-29 15:05:00,42.96,42.98,42.96,42.98,10000.0,39.9603,39.9789,39.9603,39.9789,10000.0
2018-03-29 15:10:00,43.03,43.03,42.96,42.96,14000.0,40.0254,40.0254,39.9603,39.9603,14000.0
2018-03-29 15:15:00,42.95,42.95,42.89,42.89,6800.0,39.951,39.951,39.8952,39.8952,6800.0
2018-03-29 15:20:00,42.91,42.91,42.77,42.77,32504.0,39.9138,39.9138,39.7836,39.7836,32504.0
2018-03-29 15:25:00,42.75,42.75,42.7,42.73,14120.0,39.765,39.765,39.7185,39.7464,14120.0
2018-03-29 15:30:00,42.72,42.73,42.62,42.62,16400.0,39.7371,39.7464,39.644,39.644,16400.0
2018-03-29 15:35:00,42.65,42.65,42.57,42.63,24404.0,39.6719,39.6719,39.5975,39.6533,24404.0
2018-03-29 15:40:00,42.65,42.66,42.6,42.65,25232.0,39.6719,39.6812,39.6254,39.6719,25232.0
2018-03-29 15:45:00,42.65,42.74,42.64,42.72,28720.0,39.6719,39.7557,39.6626,39.7371,28720.0
2018-03-29 15:50:00,42.74,42.84,42.71,42.71,50760.0,39.7557,39.8487,39.7278,39.7278,50760.0
2018-03-29 15:55:00,42.71,42.71,42.62,42.64,102440.0,39.7278,39.7278,39.644,39.6626,102440.0
2018-04-02 09:30:00,42.53,42.7,42.53,42.7,23152.0,39.5603,39.7185,39.5603,39.7185,23152.0
2018-04-02 09:35:00,42.73,42.75,42.58,42.64,8800.0,39.7464,39.765,39.6068,39.6626,8800.0
2018-04-02 09:40:00,42.61,42.65,42.51,42.6,10224.0,39.6347,39.6719,39.5417,39.6254,10224.0
2018-04-02 09:45:00,42.59,42.6,42.45,42.48,24308.0,39.6161,39.6254,39.4859,39.5138,24308.0
2018-04-02 09:50:00,42.43,42.46,42.4,42.41,20400.0,39.4673,39.4952,39.4394,39.4487,20400.0
2018-04-02 09:55:00,42.43,42.44,42.38,42.42,14400.0,39.4673,39.4766,39.4208,39.458,14400.0
2018-04-02 10:00:00,42.42,42.42,42.29,42.29,18000.0,39.458,39.458,39.3371,39.3371,18000.0
2018-04-02 10:05:00,42.33,42.35,42.24,42.29,22020.0,39.3743,39.3929,39.2906,39.3371,22020.0
2018-04-02 10:10:00,42.26,42.29,42.18,42.18,15004.0,39.3092,39.3371,39.2348,39.2348,15004.0
2018-04-02 10:15:00,42.18,42.28,42.17,42.27,17500.0,39.2348,39.3278,39.2255,39.3185,17500.0
2018-04-02 10:20:00,42.31,42.31,42.22,42.23,8400.0,39.3557,39.3557,39.272,39.2813,8400.0
2018-04-02 10:25:00,42.23,42.28,42.2,42.2,5200.0,39.2813,39.3278,39.2534,39.2534,5200.0
2018-04-02 10:30:00,42.13,42.22,42.13,42.19,25100.0,39.1883,39.272,39.1883,39.2441,25100.0
2018-04-02 10:35:00,42.17,42.23,42.15,42.23,15200.0,39.2255,39.2813,39.2069,39.2813,15200.0
2018-04-02 10:40:00,42.26,42.31,42.25,42.29,4192.0,39.3092,39.3557,39.2999,39.3371,4192.0
2018-04-02 10:45:00,42.26,42.26,42.17,42.24,9600.0,39.3092,39.3092,39.2255,39.2906,9600.0
2018-04-02 10:50:00,42.24,42.24,42.15,42.15,20400.0,39.2906,39.2906,39.2069,39.2069,20400.0
2018-04-02 10:55:00,42.2,42.26,42.12,42.14,6000.0,39.2534,39.3092,39.179,39.1976,6000.0
2018-04-02 11:00:00,42.14,42.14,42.04,42.04,10800.0,39.1976,39.1976,39.1045,39.1045,10800.0
2018-04-02 11:05:00,42.03,42.03,41.9,41.96,17600.0,39.0952,39.0952,38.9743,39.0301,17600.0
2018-04-02 11:10:00,41.93,41.93,41.85,41.9,9600.0,39.0022,39.0022,38.9278,38.9743,9600.0
2018-04-02 11:15:00,41.9,41.94,41.88,41.89,9704.0,38.9743,39.0115,38.9557,38.965,9704.0
2018-04-02 11:20:00,41.92,41.97,41.88,41.97,7200.0,38.9929,39.0394,38.9557,39.0394,7200.0
2018-04-02 11:25:00,41.97,42.01,41.95,42.01,11264.0,39.0394,39.0766,39.0208,39.0766,11264.0
2018-04-02 11:30:00,42.0,42.0,41.97,41.98,10600.0,39.0673,39.0673,39.0394,39.0487,10600.0
2018-04-02 11:35:00,41.97,41.98,41.76,41.77,17200.0,39.0394,39.0487,38.8441,38.8534,17200.0
2018-04-02 11:40:00,41.75,41.77,41.73,41.74,4000.0,38.8348,38.8534,38.8162,38.8255,4000.0
2018-04-02 11:45:00,41.7,41.87,41.67,41.82,10668.0,38.7883,38.9464,38.7604,38.8999,10668.0
2018-04-02 11:50:00,41.84,41.85,41.73,41.75,4800.0,38.9185,38.9278,38.8162,38.8348,4800.0
2018-04-02 11:55:00,41.81,41.83,41.74,41.77,9672.0,38.8906,38.9092,38.8255,38.8534,9672.0
2018-04-02 12:00:00,41.76,41.76,41.69,41.76,17600.0,38.8441,38.8441,38.779,38.8441,17600.0
2018-04-02 12:05:00,41.75,41.78,41.69,41.72,13500.0,38.8348,38.8627,38.779,38.8069,13500.0
2018-04-02 12:10:00,41.7,41.75,41.68,41.71,10332.0,38.7883,38.8348,38.7697,38.7976,10332.0
2018-04-02 12:15:00,41.72,41.79,41.67,41.79,7424.0,38.8069,38.872,38.7604,38.872,7424.0
2018-04-02 12:20:00,41.79,41.79,41.71,41.71,11200.0,38.872,38.872,38.7976,38.7976,11200.0
2018-04-02 12:25:00,41.75,41.82,41.75,41.79,12000.0,38.8348,38.8999,38.8348,38.872,12000.0
2018-04-02 12:30:00,41.78,41.86,41.77,41.86,82824.0,38.8627,38.9371,38.8534,38.9371,82824.0
2018-04-02 12:35:00,41.88,41.91,41.84,41.85,10400.0,38.9557,38.9836,38.9185,38.9278,10400.0
2018-04-02 12:40:00,41.88,41.99,41.85,41.98,7476.0,38.9557,39.058,38.9278,39.0487,7476.0
2018-04-02 12:45:00,41.98,41.98,41.88,41.96,12400.0,39.0487,39.0487,38.9557,39.0301,12400.0
2018-04-02 12:50:00,41.97,41.97,41.9,41.9,3368.0,39.0394,39.0394,38.9743,38.9743,3368.0
2018-04-02 12:55:00,41.89,41.89,41.85,41.88,8664.0,38.965,38.965,38.9278,38.9557,8664.0
2018-04-02 13:00:00,41.87,41.9,41.76,41.8,8616.0,38.9464,38.9743,38.8441,38.8813,8616.0
2018-04-02 13:05:00,41.81,41.83,41.78,41.78,3200.0,38.8906,38.9092,38.8627,38.8627,3200.0
2018-04-02 13:10:00,41.78,41.83,41.77,41.83,3600.0,38.8627,38.9092,38.8534,38.9092,3600.0
2018-04-02 13:15:00,41.76,41.79,41.73,41.73,9280.0,38.8441,38.872,38.8162,38.8162,9280.0
2018-04-02 13:20:00,41.72,41.72,41.65,41.67,4800.0,38.8069,38.8069,38.7418,38.7604,4800.0
2018-04-02 13:25:00,41.64,41.64,41.57,41.57,16996.0,38.7325,38.7325,38.6674,38.6674,16996.0
2018-04-02 13:30:00,41.59,41.68,41.55,41.66,7600.0,38.686,38.7697,38.6488,38.7511,7600.0
2018-04-02 13:35:00,41.68,41.71,41.65,41.71,5600.0,38.7697,38.7976,38.7418,38.7976,5600.0
2018-04-02 13:40:00,41.67,41.67,41.55,41.55,13420.0,38.7604,38.7604,38.6488,38.6488,13420.0
2018-04-02 13:45:00,41.54,41.6,41.52,41.52,6024.0,38.6395,38.6953,38.6208,38.6208,6024.0
2018-04-02 13:50:00,41.52,41.61,41.5,41.56,15184.0,38.6208,38.7046,38.6022,38.6581,15184.0
2018-04-02 13:55:00,41.58,41.6,41.52,41.52,10000.0,38.6767,38.6953,38.6208,38.6208,10000.0
2018-04-02 14:00:00,41.51,41.51,41.38,41.42,12472.0,38.6115,38.6115,38.4906,38.5278,12472.0
2018-04-02 14:05:00,41.41,41.53,41.37,41.53,20800.0,38.5185,38.6302,38.4813,38.6302,20800.0
2018-04-02 14:10:00,41.51,41.56,41.47,41.51,27296.0,38.6115,38.6581,38.5743,38.6115,27296.0
2018-04-02 14:15:00,41.56,41.65,41.54,41.59,9612.0,38.6581,38.7418,38.6395,38.686,9612.0
2018-04-02 14:20:00,41.6,41.69,41.6,41.64,8800.0,38.6953,38.779,38.6953,38.7325,8800.0
2018-04-02 14:25:00,41.6,41.62,41.54,41.57,16336.0,38.6953,38.7139,38.6395,38.6674,16336.0
2018-04-02 14:30:00,41.55,41.6,41.54,41.58,9564.0,38.6488,38.6953,38.6395,38.6767,9564.0
2018-04-02 14:35:00,41.54,41.6,41.46,41.46,12400.0,38.6395,38.6953,38.565,38.565,12400.0
2018-04-02 14:40:00,41.46,41.46,41.39,41.43,9200.0,38.565,38.565,38.4999,38.5371,9200.0
2018-04-02 14:45:00,41.45,41.45,41.4,41.44,11200.0,38.5557,38.5557,38.5092,38.5464,11200.0
2018-04-02 14:50:00,41.48,41.63,41.47,41.63,10240.0,38.5836,38.7232,38.5743,38.7232,10240.0
2018-04-02 14:55:00,41.62,41.64,41.59,41.59,10416.0,38.7139,38.7325,38.686,38.686,10416.0
2018-04-02 15:00:00,41.62,41.65,41.58,41.61,17200.0,38.7139,38.7418,38.6767,38.7046,17200.0
2018-04-02 15:05:00,41.59,41.61,41.52,41.52,20980.0,38.686,38.7046,38.6208,38.6208,20980.0
2018-04-02 15:10:00,41.51,41.64,41.49,41.61,32080.0,38.6115,38.7325,38.5929,38.7046,32080.0
2018-04-02 15:15:00,41.61,41.69,41.59,41.67,10000.0,38.7046,38.779,38.686,38.7604,10000.0
2018-04-02 15:20:00,41.69,41.71,41.58,41.59,15752.0,38.779,38.7976,38.6767,38.686,15752.0
2018-04-02 15:25:00,41.56,41.59,41.54,41.57,18800.0,38.6581,38.686,38.6395,38.6674,18800.0
2018-04-02 15:30:00,41.59,41.62,41.46,41.46,22712.0,38.686,38.7139,38.565,38.565,22712.0
2018-04-02 15:35:00,41.47,41.58,41.47,41.52,21292.0,38.5743,38.6767,38.5743,38.6208,21292.0
2018-04-02 15:40:00,41.52,41.62,41.48,41.62,33600.0,38.6208,38.7139,38.5836,38.7139,33600.0
2018-04-02 15:45:00,41.62,41.78,41.62,41.75,48324.0,38.7139,38.8627,38.7139,38.8348,48324.0
2018-04-02 15:50:00,41.81,41.94,41.8,41.91,49060.0,38.8906,39.0115,38.8813,38.9836,49060.0
2018-04-02 15:55:00,41.92,41.92,41.82,41.84,98984.0,38.9929,38.9929,38.8999,38.9185,98984.0
2018-04-03 09:30:00,42.12,42.24,42.05,42.11,35832.0,39.179,39.2906,39.1138,39.1697,35832.0
2018-04-03 09:35:00,42.15,42.17,42.1,42.17,10800.0,39.2069,39.2255,39.1604,39.2255,10800.0
2018-04-03 09:40:00,42.18,42.21,42.1,42.13,32940.0,39.2348,39.2627,39.1604,39.1883,32940.0
2018-04-03 09:45:00,42.13,42.18,42.1,42.17,27280.0,39.1883,39.2348,39.1604,39.2255,27280.0
2018-04-03 09:50:00,42.13,42.16,42.08,42.16,32800.0,39.1883,39.2162,39.1417,39.2162,32800.0
2018-04-03 09:55:00,42.21,42.22,42.14,42.2,12056.0,39.2627,39.272,39.1976,39.2534,12056.0
2018-04-03 10:00:00,42.18,42.18,42.11,42.12,10400.0,39.2348,39.2348,39.1697,39.179,10400.0
2018-04-03 10:05:00,42.18,42.19,42.09,42.12,15600.0,39.2348,39.2441,39.151,39.179,15600.0
2018-04-03 10:10:00,42.12,42.15,42.07,42.12,20664.0,39.179,39.2069,39.1324,39.179,20664.0
2018-04-03 10:15:00,42.13,42.16,42.11,42.15,3056.0,39.1883,39.2162,39.1697,39.2069,3056.0
2018-04-03 10:20:00,42.05,42.11,42.02,42.02,34316.0,39.1138,39.1697,39.0859,39.0859,34316.0
2018-04-03 10:25:00,42.0,42.06,41.97,42.03,11432.0,39.0673,39.1231,39.0394,39.0952,11432.0
2018-04-03 10:30:00,42.07,42.1,42.04,42.1,10000.0,39.1324,39.1604,39.1045,39.1604,10000.0
2018-04-03 10:35:00,42.12,42.12,42.04,42.04,4800.0,39.179,39.179,39.1045,39.1045,4800.0
2018-04-03 10:40:00,42.07,42.11,42.07,42.09,7200.0,39.1324,39.1697,39.1324,39.151,7200.0
2018-04-03 10:45:00,42.09,42.19,42.06,42.19,13444.0,39.151,39.2441,39.1231,39.2441,13444.0
2018-04-03 10:50:00,42.17,42.18,42.13,42.13,4400.0,39.2255,39.2348,39.1883,39.1883,4400.0
2018-04-03 10:55:00,42.13,42.32,42.13,42.31,5600.0,39.1883,39.365,39.1883,39.3557,5600.0
2018-04-03 11:00:00,42.35,42.41,42.34,42.36,15588.0,39.3929,39.4487,39.3836,39.4022,15588.0
2018-04-03 11:05:00,42.36,42.46,42.36,42.44,8000.0,39.4022,39.4952,39.4022,39.4766,8000.0
2018-04-03 11:10:00,42.39,42.49,42.35,42.45,43540.0,39.4301,39.5231,39.3929,39.4859,43540.0
2018-04-03 11:15:00,42.46,42.46,42.38,42.42,8280.0,39.4952,39.4952,39.4208,39.458,8280.0
2018-04-03 11:20:00,42.4,42.43,42.37,42.38,9200.0,39.4394,39.4673,39.4115,39.4208,9200.0
2018-04-03 11:25:00,42.43,42.46,42.4,42.42,5600.0,39.4673,39.4952,39.4394,39.458,5600.0
2018-04-03 11:30:00,42.39,42.39,42.33,42.33,6640.0,39.4301,39.4301,39.3743,39.3743,6640.0
2018-04-03 11:35:00,42.36,42.36,42.25,42.25,5600.0,39.4022,39.4022,39.2999,39.2999,5600.0
2018-04-03 11:40:00,42.23,42.29,42.23,42.29,31076.0,39.2813,39.3371,39.2813,39.3371,31076.0
2018-04-03 11:45:00,42.24,42.25,42.21,42.21,10000.0,39.2906,39.2999,39.2627,39.2627,10000.0
2018-04-03 11:50:00,42.2,42.2,42.1,42.16,8400.0,39.2534,39.2534,39.1604,39.2162,8400.0
2018-04-03 11:55:00,42.15,42.16,42.12,42.12,2000.0,39.2069,39.2162,39.179,39.179,2000.0
2018-04-03 12:00:00,42.18,42.23,42.16,42.2,6400.0,39.2348,39.2813,39.2162,39.2534,6400.0
2018-04-03 12:05:00,42.21,42.22,42.21,42.22,3048.0,39.2627,39.272,39.2627,39.272,3048.0
2018-04-03 12:10:00,42.2,42.27,42.2,42.26,6460.0,39.2534,39.3185,39.2534,39.3092,6460.0
2018-04-03 12:15:00,42.28,42.3,42.21,42.24,15236.0,39.3278,39.3464,39.2627,39.2906,15236.0
2018-04-03 12:20:00,42.21,42.21,42.09,42.09,8196.0,39.2627,39.2627,39.151,39.151,8196.0
2018-04-03 12:25:00,42.09,42.15,42.09,42.15,7240.0,39.151,39.2069,39.151,39.2069,7240.0
2018-04-03 12:30:00,42.14,42.2,42.13,42.2,11200.0,39.1976,39.2534,39.1883,39.2534,11200.0
2018-04-03 12:35:00,42.2,42.21,42.17,42.18,5200.0,39.2534,39.2627,39.2255,39.2348,5200.0
2018-04-03 12:40:00,42.19,42.28,42.19,42.26,12400.0,39.2441,39.3278,39.2441,39.3092,12400.0
2018-04-03 12:45:00,42.26,42.26,42.18,42.2,3360.0,39.3092,39.3092,39.2348,39.2534,3360.0
2018-04-03 12:50:00,42.16,42.23,42.15,42.21,11280.0,39.2162,39.2813,39.2069,39.2627,11280.0
2018-04-03 12:55:00,42.2,42.28,42.2,42.28,21324.0,39.2534,39.3278,39.2534,39.3278,21324.0
2018-04-03 13:00:00,42.27,42.29,42.2,42.29,13320.0,39.3185,39.3371,39.2534,39.3371,13320.0
2018-04-03 13:05:00,42.29,42.3,42.26,42.28,8000.0,39.3371,39.3464,39.3092,39.3278,8000.0
2018-04-03 13:10:00,42.29,42.31,42.24,42.24,5200.0,39.3371,39.3557,39.2906,39.2906,5200.0
2018-04-03 13:15:00,42.25,42.27,42.23,42.27,4400.0,39.2999,39.3185,39.2813,39.3185,4400.0
2018-04-03 13:20:00,42.27,42.33,42.26,42.33,11872.0,39.3185,39.3743,39.3092,39.3743,11872.0
2018-04-03 13:25:00,42.33,42.34,42.28,42.28,5200.0,39.3743,39.3836,39.3278,39.3278,5200.0
2018-04-03 13:30:00,42.29,42.29,42.26,42.26,3200.0,39.3371,39.3371,39.3092,39.3092,3200.0
2018-04-03 13:35:00,42.27,42.28,42.2,42.21,11200.0,39.3185,39.3278,39.2534,39.2627,11200.0
2018-04-03 13:40:00,42.2,42.27,42.2,42.24,18400.0,39.2534,39.3185,39.2534,39.2906,18400.0
2018-04-03 13:45:00,42.23,42.23,42.14,42.15,5200.0,39.2813,39.2813,39.1976,39.2069,5200.0
2018-04-03 13:50:00,42.16,42.19,42.14,42.19,5680.0,39.2162,39.2441,39.1976,39.2441,5680.0
2018-04-03 13:55:00,42.19,42.25,42.19,42.23,8944.0,39.2441,39.2999,39.2441,39.2813,8944.0
2018-04-03 14:00:00,42.25,42.25,42.18,42.23,21432.0,39.2999,39.2999,39.2348,39.2813,21432.0
2018-04-03 14:05:00,42.23,42.23,42.16,42.21,6000.0,39.2813,39.2813,39.2162,39.2627,6000.0
2018-04-03 14:10:00,42.17,42.17,42.15,42.15,6400.0,39.2255,39.2255,39.2069,39.2069,6400.0
2018-04-03 14:15:00,42.13,42.13,42.02,42.02,24400.0,39.1883,39.1883,39.0859,39.0859,24400.0
2018-04-03 14:20:00,42.03,42.06,42.02,42.06,10612.0,39.0952,39.1231,39.0859,39.1231,10612.0
2018-04-03 14:25:00,42.08,42.08,41.99,41.99,18400.0,39.1417,39.1417,39.058,39.058,18400.0
2018-04-03 14:30:00,42.0,42.03,41.99,42.0,10476.0,39.0673,39.0952,39.058,39.0673,10476.0
2018-04-03 14:35:00,41.97,41.98,41.95,41.98,14000.0,39.0394,39.0487,39.0208,39.0487,14000.0
2018-04-03 14:40:00,41.99,42.01,41.95,41.95,12800.0,39.058,39.0766,39.0208,39.0208,12800.0
2018-04-03 14:45:00,41.92,42.19,41.92,42.17,14000.0,38.9929,39.2441,38.9929,39.2255,14000.0
2018-04-03 14:50:00,42.16,42.21,42.13,42.21,4800.0,39.2162,39.2627,39.1883,39.2627,4800.0
2018-04-03 14:55:00,42.2,42.27,42.2,42.27,26272.0,39.2534,39.3185,39.2534,39.3185,26272.0
2018-04-03 15:00:00,42.2,42.33,42.2,42.33,13204.0,39.2534,39.3743,39.2534,39.3743,13204.0
2018-04-03 15:05:00,42.34,42.44,42.32,42.42,22800.0,39.3836,39.4766,39.365,39.458,22800.0
2018-04-03 15:10:00,42.46,42.46,42.35,42.35,8400.0,39.4952,39.4952,39.3929,39.3929,8400.0
2018-04-03 15:15:00,42.33,42.44,42.32,42.44,15600.0,39.3743,39.4766,39.365,39.4766,15600.0
2018-04-03 15:20:00,42.44,42.47,42.36,42.44,13296.0,39.4766,39.5045,39.4022,39.4766,13296.0
2018-04-03 15:25:00,42.46,42.52,42.44,42.49,30172.0,39.4952,39.551,39.4766,39.5231,30172.0
2018-04-03 15:30:00,42.49,42.49,42.37,42.38,25524.0,39.5231,39.5231,39.4115,39.4208,25524.0
2018-04-03 15:35:00,42.35,42.35,42.27,42.31,24168.0,39.3929,39.3929,39.3185,39.3557,24168.0
2018-04-03 15:40:00,42.35,42.44,42.35,42.39,27808.0,39.3929,39.4766,39.3929,39.4301,27808.0
2018-04-03 15:45:00,42.4,42.45,42.36,42.38,37096.0,39.4394,39.4859,39.4022,39.4208,37096.0
2018-04-03 15:50:00,42.44,42.48,42.42,42.46,98052.0,39.4766,39.5138,39.458,39.4952,98052.0
2018-04-03 15:55:00,42.46,42.51,42.42,42.44,311356.0,39.4952,39.5417,39.458,39.4766,311356.0
2018-04-04 09:30:00,41.99,42.19,41.84,42.05,40632.0,39.058,39.2441,38.9185,39.1138,40632.0
2018-04-04 09:35:00,41.97,42.3,41.97,42.22,16272.0,39.0394,39.3464,39.0394,39.272,16272.0
2018-04-04 09:40:00,42.14,42.32,42.14,42.22,20000.0,39.1976,39.365,39.1976,39.272,20000.0
2018-04-04 09:45:00,42.19,42.19,42.06,42.16,10400.0,39.2441,39.2441,39.1231,39.2162,10400.0
2018-04-04 09:50:00,42.09,42.1,42.0,42.0,20272.0,39.151,39.1604,39.0673,39.0673,20272.0
2018-04-04 09:55:00,42.04,42.1,42.04,42.05,7800.0,39.1045,39.1604,39.1045,39.1138,7800.0
2018-04-04 10:00:00,42.05,42.05,41.9,41.93,7200.0,39.1138,39.1138,38.9743,39.0022,7200.0
2018-04-04 10:05:00,41.99,42.07,41.97,42.07,8580.0,39.058,39.1324,39.0394,39.1324,8580.0
2018-04-04 10:10:00,42.08,42.12,42.04,42.04,7600.0,39.1417,39.179,39.1045,39.1045,7600.0
2018-04-04 10:15:00,42.04,42.06,41.96,42.04,22640.0,39.1045,39.1231,39.0301,39.1045,22640.0
2018-04-04 10:20:00,42.03,42.04,41.88,41.94,19076.0,39.0952,39.1045,38.9557,39.0115,19076.0
2018-04-04 10:25:00,41.9,41.91,41.81,41.81,3400.0,38.9743,38.9836,38.8906,38.8906,3400.0
2018-04-04 10:30:00,41.82,41.83,41.74,41.74,11004.0,38.8999,38.9092,38.8255,38.8255,11004.0
2018-04-04 10:35:00,41.73,41.83,41.72,41.83,10000.0,38.8162,38.9092,38.8069,38.9092,10000.0
2018-04-04 10:40:00,41.82,41.85,41.79,41.85,4000.0,38.8999,38.9278,38.872,38.9278,4000.0
2018-04-04 10:45:00,41.81,41.99,41.81,41.98,12316.0,38.8906,39.058,38.8906,39.0487,12316.0
2018-04-04 10:50:00,41.99,41.99,41.93,41.93,3600.0,39.058,39.058,39.0022,39.0022,3600.0
2018-04-04 10:55:00,41.94,41.98,41.92,41.98,6800.0,39.0115,39.0487,38.9929,39.0487,6800.0
2018-04-04 11:00:00,42.0,42.0,41.87,41.9,6320.0,39.0673,39.0673,38.9464,38.9743,6320.0
2018-04-04 11:05:00,41.87,41.87,41.81,41.86,4800.0,38.9464,38.9464,38.8906,38.9371,4800.0
2018-04-04 11:10:00,41.85,41.91,41.85,41.87,10072.0,38.9278,38.9836,38.9278,38.9464,10072.0
2018-04-04 11:15:00,41.86,41.99,41.86,41.99,9600.0,38.9371,39.058,38.9371,39.058,9600.0
2018-04-04 11:20:00,42.0,42.07,42.0,42.07,7728.0,39.0673,39.1324,39.0673,39.1324,7728.0
2018-04-04 11:25:00,42.11,42.11,42.0,42.05,5200.0,39.1697,39.1697,39.0673,39.1138,5200.0
2018-04-04 11:30:00,42.05,42.16,42.05,42.16,19120.0,39.1138,39.2162,39.1138,39.2162,19120.0
2018-04-04 11:35:00,42.15,42.15,42.09,42.1,6400.0,39.2069,39.2069,39.151,39.1604,6400.0
2018-04-04 11:40:00,42.04,42.05,42.04,42.04,2300.0,39.1045,39.1138,39.1045,39.1045,2300.0
2018-04-04 11:45:00,42.04,42.14,42.03,42.12,9472.0,39.1045,39.1976,39.0952,39.179,9472.0
2018-04-04 11:50:00,42.09,42.09,41.97,41.97,9672.0,39.151,39.151,39.0394,39.0394,9672.0
2018-04-04 11:55:00,41.95,42.06,41.95,42.06,5600.0,39.0208,39.1231,39.0208,39.1231,5600.0
2018-04-04 12:00:00,42.07,42.07,41.99,41.99,4748.0,39.1324,39.1324,39.058,39.058,4748.0
2018-04-04 12:05:00,41.98,42.07,41.98,42.06,6660.0,39.0487,39.1324,39.0487,39.1231,6660.0
2018-04-04 12:10:00,42.1,42.15,42.08,42.15,4592.0,39.1604,39.2069,39.1417,39.2069,4592.0
2018-04-04 12:15:00,42.13,42.14,42.1,42.1,1600.0,39.1883,39.1976,39.1604,39.1604,1600.0
2018-04-04 12:20:00,42.09,42.14,42.06,42.09,7180.0,39.151,39.1976,39.1231,39.151,7180.0
2018-04-04 12:25:00,42.08,42.08,42.08,42.08,400.0,39.1417,39.1417,39.1417,39.1417,400.0
2018-04-04 12:30:00,42.1,42.1,42.05,42.09,4000.0,39.1604,39.1604,39.1138,39.151,4000.0
2018-04-04 12:35:00,42.1,42.19,42.1,42.16,5156.0,39.1604,39.2441,39.1604,39.2162,5156.0
2018-04-04 12:40:00,42.15,42.22,42.14,42.22,4400.0,39.2069,39.272,39.1976,39.272,4400.0
2018-04-04 12:45:00,42.27,42.27,42.21,42.21,2800.0,39.3185,39.3185,39.2627,39.2627,2800.0
2018-04-04 12:50:00,42.22,42.22,42.18,42.18,3756.0,39.272,39.272,39.2348,39.2348,3756.0
2018-04-04 12:55:00,42.21,42.23,42.17,42.17,8800.0,39.2627,39.2813,39.2255,39.2255,8800.0
2018-04-04 13:00:00,42.16,42.16,42.1,42.1,4740.0,39.2162,39.2162,39.1604,39.1604,4740.0
2018-04-04 13:05:00,42.1,42.13,42.08,42.1,66920.0,39.1604,39.1883,39.1417,39.1604,66920.0
2018-04-04 13:10:00,42.09,42.18,42.09,42.18,16000.0,39.151,39.2348,39.151,39.2348,16000.0
2018-04-04 13:15:00,42.15,42.15,42.08,42.08,4800.0,39.2069,39.2069,39.1417,39.1417,4800.0
2018-04-04 13:20:00,42.08,42.08,41.96,42.04,14540.0,39.1417,39.1417,39.0301,39.1045,14540.0
2018-04-04 13:25:00,42.02,42.08,42.02,42.07,8000.0,39.0859,39.1417,39.0859,39.1324,8000.0
2018-04-04 13:30:00,42.1,42.1,42.07,42.07,2000.0,39.1604,39.1604,39.1324,39.1324,2000.0
2018-04-04 13:35:00,42.09,42.16,42.09,42.16,3632.0,39.151,39.2162,39.151,39.2162,3632.0
2018-04-04 13:40:00,42.18,42.18,42.13,42.15,19796.0,39.2348,39.2348,39.1883,39.2069,19796.0
2018-04-04 13:45:00,42.13,42.13,42.04,42.09,4816.0,39.1883,39.1883,39.1045,39.151,4816.0
2018-04-04 13:50:00,42.1,42.11,42.03,42.04,24400.0,39.1604,39.1697,39.0952,39.1045,24400.0
2018-04-04 13:55:00,42.06,42.1,42.05,42.1,2800.0,39.1231,39.1604,39.1138,39.1604,2800.0
2018-04-04 14:00:00,42.1,42.13,42.1,42.1,7200.0,39.1604,39.1883,39.1604,39.1604,7200.0
2018-04-04 14:05:00,42.11,42.12,42.07,42.07,18304.0,39.1697,39.179,39.1324,39.1324,18304.0
2018-04-04 14:10:00,42.11,42.12,42.06,42.09,27044.0,39.1697,39.179,39.1231,39.151,27044.0
2018-04-04 14:15:00,42.09,42.19,42.09,42.18,29724.0,39.151,39.2441,39.151,39.2348,29724.0
2018-04-04 14:20:00,42.18,42.27,42.16,42.24,13616.0,39.2348,39.3185,39.2162,39.2906,13616.0
2018-04-04 14:25:00,42.25,42.3,42.23,42.3,7868.0,39.2999,39.3464,39.2813,39.3464,7868.0
2018-04-04 14:30:00,42.29,42.31,42.27,42.27,11108.0,39.3371,39.3557,39.3185,39.3185,11108.0
2018-04-04 14:35:00,42.31,42.31,42.19,42.19,13744.0,39.3557,39.3557,39.2441,39.2441,13744.0
2018-04-04 14:40:00,42.22,42.36,42.21,42.36,10800.0,39.272,39.4022,39.2627,39.4022,10800.0
2018-04-04 14:45:00,42.35,42.36,42.32,42.34,6460.0,39.3929,39.4022,39.365,39.3836,6460.0
2018-04-04 14:50:00,42.32,42.38,42.32,42.35,6400.0,39.365,39.4208,39.365,39.3929,6400.0
2018-04-04 14:55:00,42.34,42.38,42.33,42.38,6000.0,39.3836,39.4208,39.3743,39.4208,6000.0
2018-04-04 15:00:00,42.41,42.45,42.38,42.43,12000.0,39.4487,39.4859,39.4208,39.4673,12000.0
2018-04-04 15:05:00,42.42,42.44,42.38,42.41,15832.0,39.458,39.4766,39.4208,39.4487,15832.0
2018-04-04 15:10:00,42.41,42.41,42.32,42.32,10832.0,39.4487,39.4487,39.365,39.365,10832.0
2018-04-04 15:15:00,42.33,42.33,42.31,42.31,10296.0,39.3743,39.3743,39.3557,39.3557,10296.0
2018-04-04 15:20:00,42.33,42.41,42.32,42.41,18840.0,39.3743,39.4487,39.365,39.4487,18840.0
2018-04-04 15:25:00,42.41,42.43,42.39,42.4,25000.0,39.4487,39.4673,39.4301,39.4394,25000.0
2018-04-04 15:30:00,42.42,42.42,42.37,42.37,50384.0,39.458,39.458,39.4115,39.4115,50384.0
2018-04-04 15:35:00,42.37,42.42,42.37,42.42,21672.0,39.4115,39.458,39.4115,39.458,21672.0
2018-04-04 15:40:00,42.42,42.44,42.4,42.43,24000.0,39.458,39.4766,39.4394,39.4673,24000.0
2018-04-04 15:45:00,42.43,42.48,42.42,42.47,28900.0,39.4673,39.5138,39.458,39.5045,28900.0
2018-04-04 15:50:00,42.56,42.56,42.48,42.48,61816.0,39.5882,39.5882,39.5138,39.5138,61816.0
2018-04-04 15:55:00,42.48,42.48,42.35,42.36,160684.0,39.5138,39.5138,39.3929,39.4022,160684.0
2018-04-05 09:30:00,42.64,42.66,42.4,42.49,32048.0,39.6626,39.6812,39.4394,39.5231,32048.0
2018-04-05 09:35:00,42.56,42.58,42.52,42.56,97512.0,39.5882,39.6068,39.551,39.5882,97512.0
2018-04-05 09:40:00,42.52,42.61,42.47,42.61,13904.0,39.551,39.6347,39.5045,39.6347,13904.0
2018-04-05 09:45:00,42.59,42.62,42.48,42.48,12400.0,39.6161,39.644,39.5138,39.5138,12400.0
2018-04-05 09:50:00,42.52,42.62,42.48,42.56,14400.0,39.551,39.644,39.5138,39.5882,14400.0
2018-04-05 09:55:00,42.6,42.64,42.58,42.6,5600.0,39.6254,39.6626,39.6068,39.6254,5600.0
2018-04-05 10:00:00,42.6,42.66,42.58,42.59,11600.0,39.6254,39.6812,39.6068,39.6161,11600.0
2018-04-05 10:05:00,42.59,42.63,42.58,42.62,6384.0,39.6161,39.6533,39.6068,39.644,6384.0
2018-04-05 10:10:00,42.61,42.65,42.6,42.65,2400.0,39.6347,39.6719,39.6254,39.6719,2400.0
2018-04-05 10:15:00,42.66,42.72,42.61,42.63,11200.0,39.6812,39.7371,39.6347,39.6533,11200.0
2018-04-05 10:20:00,42.65,42.7,42.6,42.7,8000.0,39.6719,39.7185,39.6254,39.7185,8000.0
2018-04-05 10:25:00,42.65,42.66,42.61,42.65,3900.0,39.6719,39.6812,39.6347,39.6719,3900.0
2018-04-05 10:30:00,42.65,42.8,42.65,42.8,12000.0,39.6719,39.8115,39.6719,39.8115,12000.0
2018-04-05 10:35:00,42.78,42.81,42.74,42.76,5600.0,39.7929,39.8208,39.7557,39.7743,5600.0
2018-04-05 10:40:00,42.71,42.79,42.71,42.74,4400.0,39.7278,39.8022,39.7278,39.7557,4400.0
2018-04-05 10:45:00,42.78,42.78,42.67,42.75,9600.0,39.7929,39.7929,39.6906,39.765,9600.0
2018-04-05 10:50:00,42.7,42.75,42.66,42.75,6828.0,39.7185,39.765,39.6812,39.765,6828.0
2018-04-05 10:55:00,42.75,42.77,42.73,42.74,7200.0,39.765,39.7836,39.7464,39.7557,7200.0
2018-04-05 11:00:00,42.74,42.82,42.74,42.82,5600.0,39.7557,39.8301,39.7557,39.8301,5600.0
2018-04-05 11:05:00,42.85,42.94,42.82,42.94,14228.0,39.858,39.9417,39.8301,39.9417,14228.0
2018-04-05 11:10:00,42.89,42.95,42.88,42.95,6000.0,39.8952,39.951,39.8859,39.951,6000.0
2018-04-05 11:15:00,42.96,42.99,42.91,42.96,15144.0,39.9603,39.9882,39.9138,39.9603,15144.0
2018-04-05 11:20:00,42.96,43.0,42.96,43.0,10400.0,39.9603,39.9975,39.9603,39.9975,10400.0
2018-04-05 11:25:00,42.97,43.08,42.97,43.08,12000.0,39.9696,40.0719,39.9696,40.0719,12000.0
2018-04-05 11:30:00,43.08,43.16,43.08,43.13,16956.0,40.0719,40.1463,40.0719,40.1184,16956.0
2018-04-05 11:35:00,43.1,43.1,43.04,43.04,6400.0,40.0905,40.0905,40.0347,40.0347,6400.0
2018-04-05 11:40:00,43.04,43.07,42.99,43.0,4400.0,40.0347,40.0626,39.9882,39.9975,4400.0
2018-04-05 11:45:00,43.02,43.03,42.99,42.99,4000.0,40.0161,40.0254,39.9882,39.9882,4000.0
2018-04-05 11:50:00,43.02,43.05,43.01,43.05,3600.0,40.0161,40.044,40.0068,40.044,3600.0
2018-04-05 11:55:00,43.04,43.06,42.99,43.06,3600.0,40.0347,40.0533,39.9882,40.0533,3600.0
2018-04-05 12:00:00,43.08,43.08,43.04,43.04,4132.0,40.0719,40.0719,40.0347,40.0347,4132.0
2018-04-05 12:05:00,43.05,43.05,42.99,43.02,2800.0,40.044,40.044,39.9882,40.0161,2800.0
2018-04-05 12:10:00,43.01,43.01,42.99,43.01,3200.0,40.0068,40.0068,39.9882,40.0068,3200.0
2018-04-05 12:15:00,42.99,42.99,42.88,42.91,7264.0,39.9882,39.9882,39.8859,39.9138,7264.0
2018-04-05 12:20:00,42.94,42.94,42.91,42.94,6400.0,39.9417,39.9417,39.9138,39.9417,6400.0
2018-04-05 12:25:00,42.95,42.98,42.95,42.96,4000.0,39.951,39.9789,39.951,39.9603,4000.0
2018-04-05 12:30:00,42.97,42.97,42.86,42.91,20000.0,39.9696,39.9696,39.8673,39.9138,20000.0
2018-04-05 12:35:00,42.91,42.92,42.88,42.91,5860.0,39.9138,39.9231,39.8859,39.9138,5860.0
2018-04-05 12:40:00,42.92,42.94,42.9,42.91,8800.0,39.9231,39.9417,39.9045,39.9138,8800.0
2018-04-05 12:45:00,42.88,42.94,42.88,42.94,6080.0,39.8859,39.9417,39.8859,39.9417,6080.0
2018-04-05 12:50:00,42.95,42.96,42.95,42.95,10400.0,39.951,39.9603,39.951,39.951,10400.0
2018-04-05 12:55:00,42.97,43.0,42.97,42.99,2400.0,39.9696,39.9975,39.9696,39.9882,2400.0
2018-04-05 13:00:00,43.02,43.09,43.01,43.09,135200.0,40.0161,40.0812,40.0068,40.0812,135200.0
2018-04-05 13:05:00,43.1,43.1,43.09,43.09,1200.0,40.0905,40.0905,40.0812,40.0812,1200.0
2018-04-05 13:10:00,43.09,43.1,43.03,43.06,13200.0,40.0812,40.0905,40.0254,40.0533,13200.0
2018-04-05 13:15:00,43.02,43.02,42.95,42.95,3200.0,40.0161,40.0161,39.951,39.951,3200.0
2018-04-05 13:20:00,42.95,42.95,42.92,42.92,2400.0,39.951,39.951,39.9231,39.9231,2400.0
2018-04-05 13:25:00,42.86,42.91,42.86,42.91,5600.0,39.8673,39.9138,39.8673,39.9138,5600.0
2018-04-05 13:30:00,42.89,42.93,42.89,42.93,2000.0,39.8952,39.9324,39.8952,39.9324,2000.0
2018-04-05 13:35:00,42.95,42.96,42.87,42.88,8000.0,39.951,39.9603,39.8766,39.8859,8000.0
2018-04-05 13:40:00,42.8,42.85,42.77,42.85,12800.0,39.8115,39.858,39.7836,39.858,12800.0
2018-04-05 13:45:00,42.84,42.87,42.84,42.87,5600.0,39.8487,39.8766,39.8487,39.8766,5600.0
2018-04-05 13:50:00,42.85,42.88,42.85,42.85,18400.0,39.858,39.8859,39.858,39.858,18400.0
2018-04-05 13:55:00,42.83,42.83,42.8,42.8,7168.0,39.8394,39.8394,39.8115,39.8115,7168.0
2018-04-05 14:00:00,42.8,42.87,42.78,42.85,15200.0,39.8115,39.8766,39.7929,39.858,15200.0
2018-04-05 14:05:00,42.85,42.85,42.77,42.77,6400.0,39.858,39.858,39.7836,39.7836,6400.0
2018-04-05 14:10:00,42.77,42.84,42.77,42.83,7924.0,39.7836,39.8487,39.7836,39.8394,7924.0
2018-04-05 14:15:00,42.85,42.88,42.85,42.87,3600.0,39.858,39.8859,39.858,39.8766,3600.0
2018-04-05 14:20:00,42.86,42.86,42.82,42.82,4000.0,39.8673,39.8673,39.8301,39.8301,4000.0
2018-04-05 14:25:00,42.82,42.83,42.79,42.82,3200.0,39.8301,39.8394,39.8022,39.8301,3200.0
2018-04-05 14:30:00,42.82,42.92,42.82,42.92,5200.0,39.8301,39.9231,39.8301,39.9231,5200.0
2018-04-05 14:35:00,42.93,42.93,42.86,42.9,13992.0,39.9324,39.9324,39.8673,39.9045,13992.0
2018-04-05 14:40:00,42.87,42.88,42.83,42.87,12000.0,39.8766,39.8859,39.8394,39.8766,12000.0
2018-04-05 14:45:00,42.92,42.98,42.91,42.96,15856.0,39.9231,39.9789,39.9138,39.9603,15856.0
2018-04-05 14:50:00,42.95,42.95,42.9,42.9,4232.0,39.951,39.951,39.9045,39.9045,4232.0
2018-04-05 14:55:00,42.9,42.98,42.9,42.98,5200.0,39.9045,39.9789,39.9045,39.9789,5200.0
2018-04-05 15:00:00,43.01,43.01,42.96,42.97,12880.0,40.0068,40.0068,39.9603,39.9696,12880.0
2018-04-05 15:05:00,42.95,43.03,42.95,43.03,19632.0,39.951,40.0254,39.951,40.0254,19632.0
2018-04-05 15:10:00,43.03,43.03,43.01,43.01,3600.0,40.0254,40.0254,40.0068,40.0068,3600.0
2018-04-05 15:15:00,43.01,43.04,43.0,43.02,7600.0,40.0068,40.0347,39.9975,40.0161,7600.0
2018-04-05 15:20:00,43.02,43.06,43.02,43.02,12400.0,40.0161,40.0533,40.0161,40.0161,12400.0
2018-04-05 15:25:00,43.0,43.01,42.95,42.97,4200.0,39.9975,40.0068,39.951,39.9696,4200.0
2018-04-05 15:30:00,42.98,42.98,42.87,42.87,16956.0,39.9789,39.9789,39.8766,39.8766,16956.0
2018-04-05 15:35:00,42.87,42.87,42.81,42.83,41700.0,39.8766,39.8766,39.8208,39.8394,41700.0
2018-04-05 15:40:00,42.83,42.93,42.83,42.93,12000.0,39.8394,39.9324,39.8394,39.9324,12000.0
2018-04-05 15:45:00,42.93,42.99,42.92,42.98,34636.0,39.9324,39.9882,39.9231,39.9789,34636.0
2018-04-05 15:50:00,42.99,43.04,42.97,43.0,65588.0,39.9882,40.0347,39.9696,39.9975,65588.0
2018-04-05 15:55:00,43.01,43.01,42.91,42.91,95892.0,40.0068,40.0068,39.9138,39.9138,95892.0
2018-04-06 09:30:00,42.52,42.52,42.39,42.39,15792.0,39.551,39.551,39.4301,39.4301,15792.0
2018-04-06 09:35:00,42.45,42.77,42.45,42.72,15500.0,39.4859,39.7836,39.4859,39.7371,15500.0
2018-04-06 09:40:00,42.77,42.77,42.63,42.67,16636.0,39.7836,39.7836,39.6533,39.6906,16636.0
2018-04-06 09:45:00,42.66,42.66,42.62,42.62,4400.0,39.6812,39.6812,39.644,39.644,4400.0
2018-04-06 09:50:00,42.68,42.71,42.68,42.71,2000.0,39.6999,39.7278,39.6999,39.7278,2000.0
2018-04-06 09:55:00,42.66,42.66,42.57,42.57,2400.0,39.6812,39.6812,39.5975,39.5975,2400.0
2018-04-06 10:00:00,42.63,42.63,42.52,42.56,4800.0,39.6533,39.6533,39.551,39.5882,4800.0
2018-04-06 10:05:00,42.52,42.61,42.52,42.61,5200.0,39.551,39.6347,39.551,39.6347,5200.0
2018-04-06 10:10:00,42.62,42.71,42.6,42.71,10000.0,39.644,39.7278,39.6254,39.7278,10000.0
2018-04-06 10:15:00,42.72,42.72,42.72,42.72,800.0,39.7371,39.7371,39.7371,39.7371,800.0
2018-04-06 10:20:00,42.75,42.79,42.74,42.74,2800.0,39.765,39.8022,39.7557,39.7557,2800.0
2018-04-06 10:25:00,42.72,42.78,42.68,42.78,6800.0,39.7371,39.7929,39.6999,39.7929,6800.0
2018-04-06 10:30:00,42.73,42.77,42.67,42.67,4800.0,39.7464,39.7836,39.6906,39.6906,4800.0
2018-04-06 10:35:00,42.69,42.69,42.63,42.69,1600.0,39.7092,39.7092,39.6533,39.7092,1600.0
2018-04-06 10:40:00,42.67,42.67,42.63,42.67,2000.0,39.6906,39.6906,39.6533,39.6906,2000.0
2018-04-06 10:45:00,42.63,42.63,42.47,42.54,15200.0,39.6533,39.6533,39.5045,39.5696,15200.0
2018-04-06 10:50:00,42.5,42.52,42.49,42.52,2400.0,39.5324,39.551,39.5231,39.551,2400.0
2018-04-06 10:55:00,42.49,42.6,42.49,42.55,4400.0,39.5231,39.6254,39.5231,39.5789,4400.0
2018-04-06 11:00:00,42.45,42.52,42.38,42.38,14260.0,39.4859,39.551,39.4208,39.4208,14260.0
2018-04-06 11:05:00,42.37,42.4,42.37,42.38,5200.0,39.4115,39.4394,39.4115,39.4208,5200.0
2018-04-06 11:10:00,42.4,42.46,42.39,42.44,4000.0,39.4394,39.4952,39.4301,39.4766,4000.0
2018-04-06 11:15:00,42.4,42.46,42.39,42.42,4000.0,39.4394,39.4952,39.4301,39.458,4000.0
2018-04-06 11:20:00,42.44,42.46,42.25,42.25,12620.0,39.4766,39.4952,39.2999,39.2999,12620.0
2018-04-06 11:25:00,42.28,42.38,42.28,42.35,6000.0,39.3278,39.4208,39.3278,39.3929,6000.0
2018-04-06 11:30:00,42.35,42.41,42.33,42.41,4000.0,39.3929,39.4487,39.3743,39.4487,4000.0
2018-04-06 11:35:00,42.38,42.45,42.34,42.44,6000.0,39.4208,39.4859,39.3836,39.4766,6000.0
2018-04-06 11:40:00,42.49,42.49,42.45,42.47,1600.0,39.5231,39.5231,39.4859,39.5045,1600.0
2018-04-06 11:45:00,42.43,42.44,42.38,42.38,3600.0,39.4673,39.4766,39.4208,39.4208,3600.0
2018-04-06 11:50:00,42.37,42.44,42.37,42.41,2400.0,39.4115,39.4766,39.4115,39.4487,2400.0
2018-04-06 11:55:00,42.44,42.49,42.44,42.48,3964.0,39.4766,39.5231,39.4766,39.5138,3964.0
2018-04-06 12:00:00,42.44,42.44,42.41,42.41,800.0,39.4766,39.4766,39.4487,39.4487,800.0
2018-04-06 12:05:00,42.38,42.44,42.38,42.44,1600.0,39.4208,39.4766,39.4208,39.4766,1600.0
2018-04-06 12:10:00,42.4,42.4,42.35,42.35,800.0,39.4394,39.4394,39.3929,39.3929,800.0
2018-04-06 12:15:00,42.36,42.36,42.28,42.29,6000.0,39.4022,39.4022,39.3278,39.3371,6000.0
2018-04-06 12:20:00,42.3,42.3,42.24,42.26,4000.0,39.3464,39.3464,39.2906,39.3092,4000.0
2018-04-06 12:25:00,42.24,42.27,42.23,42.25,6800.0,39.2906,39.3185,39.2813,39.2999,6800.0
2018-04-06 12:30:00,42.22,42.3,42.22,42.3,2800.0,39.272,39.3464,39.272,39.3464,2800.0
2018-04-06 12:35:00,42.32,42.38,42.31,42.38,3600.0,39.365,39.4208,39.3557,39.4208,3600.0
2018-04-06 12:40:00,42.37,42.42,42.36,42.42,7296.0,39.4115,39.458,39.4022,39.458,7296.0
2018-04-06 12:45:00,42.43,42.45,42.4,42.41,4984.0,39.4673,39.4859,39.4394,39.4487,4984.0
2018-04-06 12:50:00,42.43,42.43,42.43,42.43,1200.0,39.4673,39.4673,39.4673,39.4673,1200.0
2018-04-06 12:55:00,42.48,42.48,42.46,42.48,2800.0,39.5138,39.5138,39.4952,39.5138,2800.0
2018-04-06 13:00:00,42.52,42.52,42.45,42.49,6000.0,39.551,39.551,39.4859,39.5231,6000.0
2018-04-06 13:05:00,42.44,42.44,42.34,42.38,9200.0,39.4766,39.4766,39.3836,39.4208,9200.0
2018-04-06 13:10:00,42.34,42.34,42.31,42.32,6400.0,39.3836,39.3836,39.3557,39.365,6400.0
2018-04-06 13:15:00,42.33,42.33,42.27,42.31,4400.0,39.3743,39.3743,39.3185,39.3557,4400.0
2018-04-06 13:20:00,42.29,42.32,42.29,42.32,14648.0,39.3371,39.365,39.3371,39.365,14648.0
2018-04-06 13:25:00,42.33,42.41,42.31,42.41,2000.0,39.3743,39.4487,39.3557,39.4487,2000.0
2018-04-06 13:30:00,42.39,42.39,42.28,42.28,2800.0,39.4301,39.4301,39.3278,39.3278,2800.0
2018-04-06 13:35:00,42.26,42.31,42.22,42.22,6400.0,39.3092,39.3557,39.272,39.272,6400.0
2018-04-06 13:40:00,42.17,42.18,42.16,42.18,1200.0,39.2255,39.2348,39.2162,39.2348,1200.0
2018-04-06 13:45:00,42.15,42.15,42.06,42.09,18196.0,39.2069,39.2069,39.1231,39.151,18196.0
2018-04-06 13:50:00,42.05,42.09,42.01,42.03,17412.0,39.1138,39.151,39.0766,39.0952,17412.0
2018-04-06 13:55:00,42.02,42.03,41.99,41.99,5840.0,39.0859,39.0952,39.058,39.058,5840.0
2018-04-06 14:00:00,41.93,41.94,41.9,41.93,9200.0,39.0022,39.0115,38.9743,39.0022,9200.0
2018-04-06 14:05:00,41.92,41.95,41.81,41.81,9868.0,38.9929,39.0208,38.8906,38.8906,9868.0
2018-04-06 14:10:00,41.82,41.86,41.82,41.85,6068.0,38.8999,38.9371,38.8999,38.9278,6068.0
2018-04-06 14:15:00,41.81,41.83,41.75,41.75,14000.0,38.8906,38.9092,38.8348,38.8348,14000.0
2018-04-06 14:20:00,41.77,41.86,41.76,41.86,4000.0,38.8534,38.9371,38.8441,38.9371,4000.0
2018-04-06 14:25:00,41.86,41.86,41.71,41.71,6624.0,38.9371,38.9371,38.7976,38.7976,6624.0
2018-04-06 14:30:00,41.72,41.77,41.6,41.62,23600.0,38.8069,38.8534,38.6953,38.7139,23600.0
2018-04-06 14:35:00,41.65,41.68,41.5,41.52,10052.0,38.7418,38.7697,38.6022,38.6208,10052.0
2018-04-06 14:40:00,41.56,41.7,41.51,41.66,15160.0,38.6581,38.7883,38.6115,38.7511,15160.0
2018-04-06 14:45:00,41.66,41.66,41.55,41.59,7316.0,38.7511,38.7511,38.6488,38.686,7316.0
2018-04-06 14:50:00,41.57,41.59,41.5,41.58,6296.0,38.6674,38.686,38.6022,38.6767,6296.0
2018-04-06 14:55:00,41.55,41.55,41.44,41.49,5400.0,38.6488,38.6488,38.5464,38.5929,5400.0
2018-04-06 15:00:00,41.52,41.55,41.38,41.38,7800.0,38.6208,38.6488,38.4906,38.4906,7800.0
2018-04-06 15:05:00,41.37,41.47,41.33,41.44,6600.0,38.4813,38.5743,38.4441,38.5464,6600.0
2018-04-06 15:10:00,41.49,41.55,41.49,41.54,7552.0,38.5929,38.6488,38.5929,38.6395,7552.0
2018-04-06 15:15:00,41.61,41.65,41.57,41.57,12896.0,38.7046,38.7418,38.6674,38.6674,12896.0
2018-04-06 15:20:00,41.57,41.66,41.54,41.62,12088.0,38.6674,38.7511,38.6395,38.7139,12088.0
2018-04-06 15:25:00,41.63,41.63,41.52,41.56,13856.0,38.7232,38.7232,38.6208,38.6581,13856.0
2018-04-06 15:30:00,41.56,41.67,41.56,41.66,14988.0,38.6581,38.7604,38.6581,38.7511,14988.0
2018-04-06 15:35:00,41.65,41.73,41.6,41.72,14040.0,38.7418,38.8162,38.6953,38.8069,14040.0
2018-04-06 15:40:00,41.71,41.76,41.69,41.71,15716.0,38.7976,38.8441,38.779,38.7976,15716.0
2018-04-06 15:45:00,41.72,41.73,41.6,41.62,21512.0,38.8069,38.8162,38.6953,38.7139,21512.0
2018-04-06 15:50:00,41.68,41.82,41.68,41.77,21864.0,38.7697,38.8999,38.7697,38.8534,21864.0
2018-04-06 15:55:00,41.73,41.74,41.67,41.69,86452.0,38.8162,38.8255,38.7604,38.779,86452.0
2018-04-09 09:30:00,42.01,42.22,41.97,42.15,38508.0,39.0766,39.272,39.0394,39.2069,38508.0
2018-04-09 09:35:00,42.1,42.1,41.97,42.04,18632.0,39.1604,39.1604,39.0394,39.1045,18632.0
2018-04-09 09:40:00,41.99,42.09,41.99,42.09,7600.0,39.058,39.151,39.058,39.151,7600.0
2018-04-09 09:45:00,42.09,42.2,42.05,42.2,3600.0,39.151,39.2534,39.1138,39.2534,3600.0
2018-04-09 09:50:00,42.19,42.27,42.19,42.24,8800.0,39.2441,39.3185,39.2441,39.2906,8800.0
2018-04-09 09:55:00,42.24,42.24,42.15,42.22,8188.0,39.2906,39.2906,39.2069,39.272,8188.0
2018-04-09 10:00:00,42.2,42.2,42.11,42.11,2400.0,39.2534,39.2534,39.1697,39.1697,2400.0
2018-04-09 10:05:00,42.13,42.15,42.07,42.07,2800.0,39.1883,39.2069,39.1324,39.1324,2800.0
2018-04-09 10:10:00,42.05,42.05,41.98,41.98,3200.0,39.1138,39.1138,39.0487,39.0487,3200.0
2018-04-09 10:15:00,42.02,42.07,42.01,42.01,5536.0,39.0859,39.1324,39.0766,39.0766,5536.0
2018-04-09 10:20:00,42.01,42.09,42.01,42.05,3200.0,39.0766,39.151,39.0766,39.1138,3200.0
2018-04-09 10:25:00,42.08,42.17,42.08,42.15,4800.0,39.1417,39.2255,39.1417,39.2069,4800.0
2018-04-09 10:30:00,42.15,42.24,42.15,42.24,11600.0,39.2069,39.2906,39.2069,39.2906,11600.0
2018-04-09 10:35:00,42.21,42.29,42.2,42.29,2400.0,39.2627,39.3371,39.2534,39.3371,2400.0
2018-04-09 10:40:00,42.24,42.25,42.22,42.23,3120.0,39.2906,39.2999,39.272,39.2813,3120.0
2018-04-09 10:45:00,42.25,42.26,42.24,42.26,2400.0,39.2999,39.3092,39.2906,39.3092,2400.0
2018-04-09 10:50:00,42.24,42.29,42.24,42.29,4872.0,39.2906,39.3371,39.2906,39.3371,4872.0
2018-04-09 10:55:00,42.26,42.26,42.24,42.24,1472.0,39.3092,39.3092,39.2906,39.2906,1472.0
2018-04-09 11:00:00,42.26,42.28,42.23,42.24,12800.0,39.3092,39.3278,39.2813,39.2906,12800.0
2018-04-09 11:05:00,42.22,42.23,42.21,42.21,2800.0,39.272,39.2813,39.2627,39.2627,2800.0
2018-04-09 11:10:00,42.23,42.29,42.23,42.29,9600.0,39.2813,39.3371,39.2813,39.3371,9600.0
2018-04-09 11:15:00,42.3,42.33,42.3,42.3,6400.0,39.3464,39.3743,39.3464,39.3464,6400.0
2018-04-09 11:20:00,42.31,42.31,42.27,42.27,6600.0,39.3557,39.3557,39.3185,39.3185,6600.0
2018-04-09 11:25:00,42.27,42.27,42.24,42.24,4400.0,39.3185,39.3185,39.2906,39.2906,4400.0
2018-04-09 11:30:00,42.24,42.33,42.24,42.31,6712.0,39.2906,39.3743,39.2906,39.3557,6712.0
2018-04-09 11:35:00,42.31,42.31,42.24,42.24,6000.0,39.3557,39.3557,39.2906,39.2906,6000.0
2018-04-09 11:40:00,42.23,42.26,42.23,42.25,6932.0,39.2813,39.3092,39.2813,39.2999,6932.0
2018-04-09 11:45:00,42.26,42.27,42.24,42.26,18220.0,39.3092,39.3185,39.2906,39.3092,18220.0
2018-04-09 11:50:00,42.26,42.27,42.22,42.22,10000.0,39.3092,39.3185,39.272,39.272,10000.0
2018-04-09 11:55:00,42.22,42.29,42.21,42.29,7200.0,39.272,39.3371,39.2627,39.3371,7200.0
2018-04-09 12:00:00,42.28,42.29,42.24,42.27,6400.0,39.3278,39.3371,39.2906,39.3185,6400.0
2018-04-09 12:05:00,42.24,42.3,42.24,42.29,11200.0,39.2906,39.3464,39.2906,39.3371,11200.0
2018-04-09 12:10:00,42.31,42.35,42.29,42.35,5316.0,39.3557,39.3929,39.3371,39.3929,5316.0
2018-04-09 12:15:00,42.35,42.36,42.32,42.36,5080.0,39.3929,39.4022,39.365,39.4022,5080.0
2018-04-09 12:20:00,42.36,42.38,42.33,42.35,6800.0,39.4022,39.4208,39.3743,39.3929,6800.0
2018-04-09 12:25:00,42.35,42.37,42.35,42.37,1600.0,39.3929,39.4115,39.3929,39.4115,1600.0
2018-04-09 12:30:00,42.34,42.35,42.33,42.34,4400.0,39.3836,39.3929,39.3743,39.3836,4400.0
2018-04-09 12:35:00,42.36,42.37,42.35,42.37,4216.0,39.4022,39.4115,39.3929,39.4115,4216.0
2018-04-09 12:40:00,42.35,42.42,42.35,42.4,19436.0,39.3929,39.458,39.3929,39.4394,19436.0
2018-04-09 12:45:00,42.43,42.47,42.41,42.47,6892.0,39.4673,39.5045,39.4487,39.5045,6892.0
2018-04-09 12:50:00,42.48,42.49,42.45,42.45,12344.0,39.5138,39.5231,39.4859,39.4859,12344.0
2018-04-09 12:55:00,42.46,42.46,42.42,42.43,2800.0,39.4952,39.4952,39.458,39.4673,2800.0
2018-04-09 13:00:00,42.44,42.46,42.44,42.46,2200.0,39.4766,39.4952,39.4766,39.4952,2200.0
2018-04-09 13:05:00,42.46,42.49,42.44,42.49,7200.0,39.4952,39.5231,39.4766,39.5231,7200.0
2018-04-09 13:10:00,42.49,42.49,42.45,42.45,5620.0,39.5231,39.5231,39.4859,39.4859,5620.0
2018-04-09 13:15:00,42.49,42.49,42.49,42.49,400.0,39.5231,39.5231,39.5231,39.5231,400.0
2018-04-09 13:20:00,42.47,42.47,42.45,42.46,7200.0,39.5045,39.5045,39.4859,39.4952,7200.0
2018-04-09 13:25:00,42.45,42.5,42.45,42.49,16936.0,39.4859,39.5324,39.4859,39.5231,16936.0
2018-04-09 13:30:00,42.49,42.5,42.49,42.5,1600.0,39.5231,39.5324,39.5231,39.5324,1600.0
2018-04-09 13:35:00,42.48,42.48,42.44,42.47,10840.0,39.5138,39.5138,39.4766,39.5045,10840.0
2018-04-09 13:40:00,42.45,42.46,42.45,42.46,2800.0,39.4859,39.4952,39.4859,39.4952,2800.0
2018-04-09 13:45:00,42.46,42.52,42.45,42.51,6400.0,39.4952,39.551,39.4859,39.5417,6400.0
2018-04-09 13:50:00,42.51,42.56,42.51,42.56,13340.0,39.5417,39.5882,39.5417,39.5882,13340.0
2018-04-09 13:55:00,42.54,42.57,42.54,42.54,2408.0,39.5696,39.5975,39.5696,39.5696,2408.0
2018-04-09 14:00:00,42.52,42.52,42.51,42.51,1600.0,39.551,39.551,39.5417,39.5417,1600.0
2018-04-09 14:05:00,42.48,42.49,42.45,42.45,7176.0,39.5138,39.5231,39.4859,39.4859,7176.0
2018-04-09 14:10:00,42.45,42.49,42.44,42.44,18828.0,39.4859,39.5231,39.4766,39.4766,18828.0
2018-04-09 14:15:00,42.45,42.54,42.43,42.54,14048.0,39.4859,39.5696,39.4673,39.5696,14048.0
2018-04-09 14:20:00,42.52,42.52,42.45,42.46,3200.0,39.551,39.551,39.4859,39.4952,3200.0
2018-04-09 14:25:00,42.46,42.48,42.45,42.48,5200.0,39.4952,39.5138,39.4859,39.5138,5200.0
2018-04-09 14:30:00,42.45,42.48,42.44,42.45,49200.0,39.4859,39.5138,39.4766,39.4859,49200.0
2018-04-09 14:35:00,42.45,42.45,42.44,42.45,14800.0,39.4859,39.4859,39.4766,39.4859,14800.0
2018-04-09 14:40:00,42.47,42.47,42.37,42.43,26000.0,39.5045,39.5045,39.4115,39.4673,26000.0
2018-04-09 14:45:00,42.42,42.47,42.41,42.47,10968.0,39.458,39.5045,39.4487,39.5045,10968.0
2018-04-09 14:50:00,42.46,42.46,42.44,42.44,3600.0,39.4952,39.4952,39.4766,39.4766,3600.0
2018-04-09 14:55:00,42.45,42.46,42.45,42.45,4000.0,39.4859,39.4952,39.4859,39.4859,4000.0
2018-04-09 15:00:00,42.41,42.42,42.41,42.42,1732.0,39.4487,39.458,39.4487,39.458,1732.0
2018-04-09 15:05:00,42.39,42.4,42.37,42.38,36800.0,39.4301,39.4394,39.4115,39.4208,36800.0
2018-04-09 15:10:00,42.4,42.4,42.34,42.35,7200.0,39.4394,39.4394,39.3836,39.3929,7200.0
2018-04-09 15:15:00,42.35,42.35,42.23,42.23,33104.0,39.3929,39.3929,39.2813,39.2813,33104.0
2018-04-09 15:20:00,42.22,42.24,42.19,42.24,26956.0,39.272,39.2906,39.2441,39.2906,26956.0
2018-04-09 15:25:00,42.23,42.26,42.21,42.21,10500.0,39.2813,39.3092,39.2627,39.2627,10500.0
2018-04-09 15:30:00,42.22,42.25,42.19,42.2,34640.0,39.272,39.2999,39.2441,39.2534,34640.0
2018-04-09 15:35:00,42.21,42.21,42.19,42.21,12468.0,39.2627,39.2627,39.2441,39.2627,12468.0
2018-04-09 15:40:00,42.18,42.19,42.12,42.19,25936.0,39.2348,39.2441,39.179,39.2441,25936.0
2018-04-09 15:45:00,42.19,42.26,42.11,42.13,52020.0,39.2441,39.3092,39.1697,39.1883,52020.0
2018-04-09 15:50:00,42.11,42.12,42.04,42.08,24928.0,39.1697,39.179,39.1045,39.1417,24928.0
2018-04-09 15:55:00,42.07,42.07,41.88,41.9,141036.0,39.1324,39.1324,38.9557,38.9743,141036.0
2018-04-10 09:30:00,42.5,42.71,42.49,42.49,45364.0,39.5324,39.7278,39.5231,39.5231,45364.0
2018-04-10 09:35:00,42.49,42.5,42.42,42.5,7200.0,39.5231,39.5324,39.458,39.5324,7200.0
2018-04-10 09:40:00,42.49,42.56,42.4,42.4,93200.0,39.5231,39.5882,39.4394,39.4394,93200.0
2018-04-10 09:45:00,42.37,42.56,42.36,42.48,17000.0,39.4115,39.5882,39.4022,39.5138,17000.0
2018-04-10 09:50:00,42.53,42.53,42.44,42.47,11600.0,39.5603,39.5603,39.4766,39.5045,11600.0
2018-04-10 09:55:00,42.49,42.51,42.32,42.44,22312.0,39.5231,39.5417,39.365,39.4766,22312.0
2018-04-10 10:00:00,42.45,42.52,42.44,42.52,53180.0,39.4859,39.551,39.4766,39.551,53180.0
2018-04-10 10:05:00,42.53,42.53,42.43,42.51,10404.0,39.5603,39.5603,39.4673,39.5417,10404.0
2018-04-10 10:10:00,42.57,42.65,42.57,42.65,3600.0,39.5975,39.6719,39.5975,39.6719,3600.0
2018-04-10 10:15:00,42.64,42.68,42.64,42.68,1600.0,39.6626,39.6999,39.6626,39.6999,1600.0
2018-04-10 10:20:00,42.64,42.69,42.6,42.69,12004.0,39.6626,39.7092,39.6254,39.7092,12004.0
2018-04-10 10:25:00,42.69,42.7,42.66,42.67,17600.0,39.7092,39.7185,39.6812,39.6906,17600.0
2018-04-10 10:30:00,42.68,42.75,42.68,42.74,11620.0,39.6999,39.765,39.6999,39.7557,11620.0
2018-04-10 10:35:00,42.75,42.83,42.7,42.79,18792.0,39.765,39.8394,39.7185,39.8022,18792.0
2018-04-10 10:40:00,42.78,42.83,42.77,42.79,8964.0,39.7929,39.8394,39.7836,39.8022,8964.0
2018-04-10 10:45:00,42.82,42.87,42.78,42.81,16632.0,39.8301,39.8766,39.7929,39.8208,16632.0
2018-04-10 10:50:00,42.79,42.85,42.78,42.85,7100.0,39.8022,39.858,39.7929,39.858,7100.0
2018-04-10 10:55:00,42.83,42.84,42.81,42.82,9380.0,39.8394,39.8487,39.8208,39.8301,9380.0
2018-04-10 11:00:00,42.81,42.84,42.76,42.77,23040.0,39.8208,39.8487,39.7743,39.7836,23040.0
2018-04-10 11:05:00,42.77,42.78,42.72,42.78,8400.0,39.7836,39.7929,39.7371,39.7929,8400.0
2018-04-10 11:10:00,42.78,42.78,42.73,42.77,6800.0,39.7929,39.7929,39.7464,39.7836,6800.0
2018-04-10 11:15:00,42.8,42.83,42.8,42.8,2400.0,39.8115,39.8394,39.8115,39.8115,2400.0
2018-04-10 11:20:00,42.8,42.84,42.77,42.83,5600.0,39.8115,39.8487,39.7836,39.8394,5600.0
2018-04-10 11:25:00,42.85,42.87,42.77,42.8,13600.0,39.858,39.8766,39.7836,39.8115,13600.0
2018-04-10 11:30:00,42.79,42.82,42.79,42.81,3600.0,39.8022,39.8301,39.8022,39.8208,3600.0
2018-04-10 11:35:00,42.82,42.82,42.77,42.79,17732.0,39.8301,39.8301,39.7836,39.8022,17732.0
2018-04-10 11:40:00,42.85,42.87,42.74,42.75,12364.0,39.858,39.8766,39.7557,39.765,12364.0
2018-04-10 11:45:00,42.67,42.75,42.64,42.74,5084.0,39.6906,39.765,39.6626,39.7557,5084.0
2018-04-10 11:50:00,42.71,42.75,42.66,42.75,14000.0,39.7278,39.765,39.6812,39.765,14000.0
2018-04-10 11:55:00,42.75,42.79,42.71,42.75,11368.0,39.765,39.8022,39.7278,39.765,11368.0
2018-04-10 12:00:00,42.75,42.75,42.65,42.65,14572.0,39.765,39.765,39.6719,39.6719,14572.0
2018-04-10 12:05:00,42.65,42.67,42.63,42.67,4600.0,39.6719,39.6906,39.6533,39.6906,4600.0
2018-04-10 12:10:00,42.63,42.65,42.62,42.62,6400.0,39.6533,39.6719,39.644,39.644,6400.0
2018-04-10 12:15:00,42.59,42.59,42.55,42.55,4400.0,39.6161,39.6161,39.5789,39.5789,4400.0
2018-04-10 12:20:00,42.56,42.58,42.52,42.52,11280.0,39.5882,39.6068,39.551,39.551,11280.0
2018-04-10 12:25:00,42.51,42.51,42.37,42.48,19400.0,39.5417,39.5417,39.4115,39.5138,19400.0
2018-04-10 12:30:00,42.46,42.59,42.45,42.56,9240.0,39.4952,39.6161,39.4859,39.5882,9240.0
2018-04-10 12:35:00,42.53,42.58,42.52,42.55,11692.0,39.5603,39.6068,39.551,39.5789,11692.0
2018-04-10 12:40:00,42.58,42.58,42.51,42.54,8000.0,39.6068,39.6068,39.5417,39.5696,8000.0
2018-04-10 12:45:00,42.54,42.54,42.46,42.52,63600.0,39.5696,39.5696,39.4952,39.551,63600.0
2018-04-10 12:50:00,42.52,42.52,42.43,42.43,11812.0,39.551,39.551,39.4673,39.4673,11812.0
2018-04-10 12:55:00,42.47,42.52,42.46,42.46,5600.0,39.5045,39.551,39.4952,39.4952,5600.0
2018-04-10 13:00:00,42.47,42.53,42.41,42.53,8800.0,39.5045,39.5603,39.4487,39.5603,8800.0
2018-04-10 13:05:00,42.51,42.54,42.51,42.52,2900.0,39.5417,39.5696,39.5417,39.551,2900.0
2018-04-10 13:10:00,42.53,42.56,42.52,42.55,6424.0,39.5603,39.5882,39.551,39.5789,6424.0
2018-04-10 13:15:00,42.53,42.53,42.49,42.49,4000.0,39.5603,39.5603,39.5231,39.5231,4000.0
2018-04-10 13:20:00,42.49,42.55,42.49,42.55,5200.0,39.5231,39.5789,39.5231,39.5789,5200.0
2018-04-10 13:25:00,42.55,42.58,42.52,42.58,6712.0,39.5789,39.6068,39.551,39.6068,6712.0
2018-04-10 13:30:00,42.58,42.64,42.52,42.64,6596.0,39.6068,39.6626,39.551,39.6626,6596.0
2018-04-10 13:35:00,42.65,42.65,42.58,42.61,3200.0,39.6719,39.6719,39.6068,39.6347,3200.0
2018-04-10 13:40:00,42.61,42.61,42.51,42.51,6000.0,39.6347,39.6347,39.5417,39.5417,6000.0
2018-04-10 13:45:00,42.5,42.51,42.43,42.51,8168.0,39.5324,39.5417,39.4673,39.5417,8168.0
2018-04-10 13:50:00,42.46,42.58,42.46,42.58,4000.0,39.4952,39.6068,39.4952,39.6068,4000.0
2018-04-10 13:55:00,42.58,42.62,42.54,42.58,8800.0,39.6068,39.644,39.5696,39.6068,8800.0
2018-04-10 14:00:00,42.58,42.58,42.52,42.56,5200.0,39.6068,39.6068,39.551,39.5882,5200.0
2018-04-10 14:05:00,42.54,42.62,42.52,42.61,6800.0,39.5696,39.644,39.551,39.6347,6800.0
2018-04-10 14:10:00,42.6,42.65,42.59,42.6,11600.0,39.6254,39.6719,39.6161,39.6254,11600.0
2018-04-10 14:15:00,42.57,42.59,42.53,42.53,21360.0,39.5975,39.6161,39.5603,39.5603,21360.0
2018-04-10 14:20:00,42.52,42.55,42.52,42.55,3600.0,39.551,39.5789,39.551,39.5789,3600.0
2018-04-10 14:25:00,42.57,42.59,42.53,42.54,9600.0,39.5975,39.6161,39.5603,39.5696,9600.0
2018-04-10 14:30:00,42.54,42.63,42.54,42.62,4400.0,39.5696,39.6533,39.5696,39.644,4400.0
2018-04-10 14:35:00,42.61,42.61,42.49,42.55,14400.0,39.6347,39.6347,39.5231,39.5789,14400.0
2018-04-10 14:40:00,42.48,42.54,42.46,42.52,6400.0,39.5138,39.5696,39.4952,39.551,6400.0
2018-04-10 14:45:00,42.54,42.59,42.52,42.52,12400.0,39.5696,39.6161,39.551,39.551,12400.0
2018-04-10 14:50:00,42.52,42.6,42.51,42.6,12460.0,39.551,39.6254,39.5417,39.6254,12460.0
2018-04-10 14:55:00,42.57,42.63,42.57,42.59,12000.0,39.5975,39.6533,39.5975,39.6161,12000.0
2018-04-10 15:00:00,42.59,42.6,42.54,42.54,12400.0,39.6161,39.6254,39.5696,39.5696,12400.0
2018-04-10 15:05:00,42.54,42.65,42.54,42.65,11220.0,39.5696,39.6719,39.5696,39.6719,11220.0
2018-04-10 15:10:00,42.65,42.67,42.64,42.66,6000.0,39.6719,39.6906,39.6626,39.6812,6000.0
2018-04-10 15:15:00,42.66,42.66,42.59,42.62,11728.0,39.6812,39.6812,39.6161,39.644,11728.0
2018-04-10 15:20:00,42.63,42.63,42.56,42.57,18448.0,39.6533,39.6533,39.5882,39.5975,18448.0
2018-04-10 15:25:00,42.56,42.63,42.54,42.63,20800.0,39.5882,39.6533,39.5696,39.6533,20800.0
2018-04-10 15:30:00,42.62,42.62,42.57,42.58,15664.0,39.644,39.644,39.5975,39.6068,15664.0
2018-04-10 15:35:00,42.58,42.63,42.58,42.61,30368.0,39.6068,39.6533,39.6068,39.6347,30368.0
2018-04-10 15:40:00,42.62,42.64,42.59,42.6,17996.0,39.644,39.6626,39.6161,39.6254,17996.0
2018-04-10 15:45:00,42.61,42.64,42.58,42.62,44076.0,39.6347,39.6626,39.6068,39.644,44076.0
2018-04-10 15:50:00,42.66,42.69,42.61,42.61,51284.0,39.6812,39.7092,39.6347,39.6347,51284.0
2018-04-10 15:55:00,42.61,42.61,42.54,42.59,145568.0,39.6347,39.6347,39.5696,39.6161,145568.0
2018-04-11 09:30:00,42.31,42.37,42.22,42.3,36164.0,39.3557,39.4115,39.272,39.3464,36164.0
2018-04-11 09:35:00,42.29,42.36,42.27,42.36,5200.0,39.3371,39.4022,39.3185,39.4022,5200.0
2018-04-11 09:40:00,42.37,42.41,42.32,42.34,14336.0,39.4115,39.4487,39.365,39.3836,14336.0
2018-04-11 09:45:00,42.37,42.37,42.23,42.23,12468.0,39.4115,39.4115,39.2813,39.2813,12468.0
2018-04-11 09:50:00,42.27,42.29,42.26,42.29,33048.0,39.3185,39.3371,39.3092,39.3371,33048.0
2018-04-11 09:55:00,42.3,42.39,42.3,42.38,8000.0,39.3464,39.4301,39.3464,39.4208,8000.0
2018-04-11 10:00:00,42.38,42.38,42.29,42.31,13648.0,39.4208,39.4208,39.3371,39.3557,13648.0
2018-04-11 10:05:00,42.31,42.32,42.27,42.27,12932.0,39.3557,39.365,39.3185,39.3185,12932.0
2018-04-11 10:10:00,42.31,42.33,42.3,42.33,3732.0,39.3557,39.3743,39.3464,39.3743,3732.0
2018-04-11 10:15:00,42.36,42.4,42.36,42.39,3200.0,39.4022,39.4394,39.4022,39.4301,3200.0
2018-04-11 10:20:00,42.43,42.44,42.4,42.44,5232.0,39.4673,39.4766,39.4394,39.4766,5232.0
2018-04-11 10:25:00,42.49,42.53,42.46,42.53,8560.0,39.5231,39.5603,39.4952,39.5603,8560.0
2018-04-11 10:30:00,42.52,42.58,42.52,42.57,10000.0,39.551,39.6068,39.551,39.5975,10000.0
2018-04-11 10:35:00,42.52,42.53,42.48,42.52,4000.0,39.551,39.5603,39.5138,39.551,4000.0
2018-04-11 10:40:00,42.5,42.53,42.5,42.53,3200.0,39.5324,39.5603,39.5324,39.5603,3200.0
2018-04-11 10:45:00,42.5,42.52,42.48,42.51,8800.0,39.5324,39.551,39.5138,39.5417,8800.0
2018-04-11 10:50:00,42.47,42.51,42.43,42.43,173168.0,39.5045,39.5417,39.4673,39.4673,173168.0
2018-04-11 10:55:00,42.44,42.47,42.38,42.39,16000.0,39.4766,39.5045,39.4208,39.4301,16000.0
2018-04-11 11:00:00,42.36,42.45,42.34,42.39,14400.0,39.4022,39.4859,39.3836,39.4301,14400.0
2018-04-11 11:05:00,42.41,42.47,42.38,42.44,10872.0,39.4487,39.5045,39.4208,39.4766,10872.0
2018-04-11 11:10:00,42.46,42.51,42.45,42.51,4760.0,39.4952,39.5417,39.4859,39.5417,4760.0
2018-04-11 11:15:00,42.53,42.57,42.5,42.5,6000.0,39.5603,39.5975,39.5324,39.5324,6000.0
2018-04-11 11:20:00,42.5,42.56,42.46,42.56,13600.0,39.5324,39.5882,39.4952,39.5882,13600.0
2018-04-11 11:25:00,42.55,42.55,42.55,42.55,400.0,39.5789,39.5789,39.5789,39.5789,400.0
2018-04-11 11:30:00,42.57,42.57,42.51,42.51,4752.0,39.5975,39.5975,39.5417,39.5417,4752.0
2018-04-11 11:35:00,42.52,42.54,42.51,42.54,7600.0,39.551,39.5696,39.5417,39.5696,7600.0
2018-04-11 11:40:00,42.53,42.53,42.53,42.53,800.0,39.5603,39.5603,39.5603,39.5603,800.0
2018-04-11 11:45:00,42.56,42.56,42.53,42.53,6800.0,39.5882,39.5882,39.5603,39.5603,6800.0
2018-04-11 11:50:00,42.51,42.59,42.49,42.59,5600.0,39.5417,39.6161,39.5231,39.6161,5600.0
2018-04-11 11:55:00,42.6,42.6,42.55,42.55,5056.0,39.6254,39.6254,39.5789,39.5789,5056.0
2018-04-11 12:00:00,42.56,42.65,42.55,42.63,9200.0,39.5882,39.6719,39.5789,39.6533,9200.0
2018-04-11 12:05:00,42.63,42.63,42.6,42.6,2400.0,39.6533,39.6533,39.6254,39.6254,2400.0
2018-04-11 12:10:00,42.62,42.67,42.62,42.64,8000.0,39.644,39.6906,39.644,39.6626,8000.0
2018-04-11 12:15:00,42.61,42.63,42.58,42.61,4000.0,39.6347,39.6533,39.6068,39.6347,4000.0
2018-04-11 12:20:00,42.63,42.64,42.61,42.61,3200.0,39.6533,39.6626,39.6347,39.6347,3200.0
2018-04-11 12:25:00,42.61,42.63,42.59,42.63,4800.0,39.6347,39.6533,39.6161,39.6533,4800.0
2018-04-11 12:30:00,42.63,42.69,42.6,42.6,18092.0,39.6533,39.7092,39.6254,39.6254,18092.0
2018-04-11 12:35:00,42.59,42.63,42.57,42.59,18000.0,39.6161,39.6533,39.5975,39.6161,18000.0
2018-04-11 12:40:00,42.61,42.66,42.61,42.66,3200.0,39.6347,39.6812,39.6347,39.6812,3200.0
2018-04-11 12:45:00,42.63,42.63,42.55,42.58,6400.0,39.6533,39.6533,39.5789,39.6068,6400.0
2018-04-11 12:50:00,42.55,42.55,42.53,42.53,800.0,39.5789,39.5789,39.5603,39.5603,800.0
2018-04-11 12:55:00,42.52,42.57,42.52,42.55,9652.0,39.551,39.5975,39.551,39.5789,9652.0
2018-04-11 13:00:00,42.55,42.57,42.54,42.57,6000.0,39.5789,39.5975,39.5696,39.5975,6000.0
2018-04-11 13:05:00,42.59,42.6,42.54,42.54,6000.0,39.6161,39.6254,39.5696,39.5696,6000.0
2018-04-11 13:10:00,42.54,42.54,42.5,42.5,2400.0,39.5696,39.5696,39.5324,39.5324,2400.0
2018-04-11 13:15:00,42.52,42.58,42.52,42.58,3600.0,39.551,39.6068,39.551,39.6068,3600.0
2018-04-11 13:20:00,42.56,42.56,42.52,42.52,5360.0,39.5882,39.5882,39.551,39.551,5360.0
2018-04-11 13:25:00,42.52,42.56,42.51,42.54,16400.0,39.551,39.5882,39.5417,39.5696,16400.0
2018-04-11 13:30:00,42.54,42.55,42.47,42.53,16800.0,39.5696,39.5789,39.5045,39.5603,16800.0
2018-04-11 13:35:00,42.52,42.56,42.52,42.56,3220.0,39.551,39.5882,39.551,39.5882,3220.0
2018-04-11 13:40:00,42.55,42.55,42.52,42.54,6000.0,39.5789,39.5789,39.551,39.5696,6000.0
2018-04-11 13:45:00,42.51,42.53,42.49,42.52,9928.0,39.5417,39.5603,39.5231,39.551,9928.0
2018-04-11 13:50:00,42.54,42.55,42.53,42.53,8040.0,39.5696,39.5789,39.5603,39.5603,8040.0
2018-04-11 13:55:00,42.54,42.56,42.53,42.56,10000.0,39.5696,39.5882,39.5603,39.5882,10000.0
2018-04-11 14:00:00,42.59,42.61,42.59,42.61,2600.0,39.6161,39.6347,39.6161,39.6347,2600.0
2018-04-11 14:05:00,42.6,42.61,42.48,42.51,8800.0,39.6254,39.6347,39.5138,39.5417,8800.0
2018-04-11 14:10:00,42.46,42.54,42.46,42.54,7104.0,39.4952,39.5696,39.4952,39.5696,7104.0
2018-04-11 14:15:00,42.54,42.57,42.53,42.57,7200.0,39.5696,39.5975,39.5603,39.5975,7200.0
2018-04-11 14:20:00,42.58,42.58,42.57,42.57,2800.0,39.6068,39.6068,39.5975,39.5975,2800.0
2018-04-11 14:25:00,42.57,42.58,42.5,42.52,15224.0,39.5975,39.6068,39.5324,39.551,15224.0
2018-04-11 14:30:00,42.55,42.6,42.55,42.55,11600.0,39.5789,39.6254,39.5789,39.5789,11600.0
2018-04-11 14:35:00,42.54,42.56,42.53,42.53,20000.0,39.5696,39.5882,39.5603,39.5603,20000.0
2018-04-11 14:40:00,42.55,42.56,42.51,42.52,5200.0,39.5789,39.5882,39.5417,39.551,5200.0
2018-04-11 14:45:00,42.5,42.54,42.5,42.52,12800.0,39.5324,39.5696,39.5324,39.551,12800.0
2018-04-11 14:50:00,42.53,42.54,42.47,42.5,23276.0,39.5603,39.5696,39.5045,39.5324,23276.0
2018-04-11 14:55:00,42.55,42.57,42.54,42.56,4800.0,39.5789,39.5975,39.5696,39.5882,4800.0
2018-04-11 15:00:00,42.59,42.6,42.54,42.55,8000.0,39.6161,39.6254,39.5696,39.5789,8000.0
2018-04-11 15:05:00,42.55,42.55,42.44,42.45,22576.0,39.5789,39.5789,39.4766,39.4859,22576.0
2018-04-11 15:10:00,42.46,42.49,42.43,42.43,18800.0,39.4952,39.5231,39.4673,39.4673,18800.0
2018-04-11 15:15:00,42.42,42.44,42.38,42.42,10916.0,39.458,39.4766,39.4208,39.458,10916.0
2018-04-11 15:20:00,42.46,42.47,42.43,42.45,21600.0,39.4952,39.5045,39.4673,39.4859,21600.0
2018-04-11 15:25:00,42.45,42.47,42.44,42.46,11732.0,39.4859,39.5045,39.4766,39.4952,11732.0
2018-04-11 15:30:00,42.47,42.53,42.43,42.53,35636.0,39.5045,39.5603,39.4673,39.5603,35636.0
2018-04-11 15:35:00,42.51,42.53,42.49,42.53,23000.0,39.5417,39.5603,39.5231,39.5603,23000.0
2018-04-11 15:40:00,42.53,42.55,42.5,42.52,34004.0,39.5603,39.5789,39.5324,39.551,34004.0
2018-04-11 15:45:00,42.51,42.54,42.5,42.5,43900.0,39.5417,39.5696,39.5324,39.5324,43900.0
2018-04-11 15:50:00,42.5,42.52,42.5,42.51,62264.0,39.5324,39.551,39.5324,39.5417,62264.0
2018-04-11 15:55:00,42.52,42.54,42.49,42.54,101952.0,39.551,39.5696,39.5231,39.5696,101952.0
2018-04-12 09:30:00,42.66,42.8,42.66,42.8,23868.0,39.6812,39.8115,39.6812,39.8115,23868.0
2018-04-12 09:35:00,42.83,42.9,42.73,42.82,4852.0,39.8394,39.9045,39.7464,39.8301,4852.0
2018-04-12 09:40:00,42.82,42.93,42.77,42.93,34560.0,39.8301,39.9324,39.7836,39.9324,34560.0
2018-04-12 09:45:00,42.99,43.01,42.96,43.01,4400.0,39.9882,40.0068,39.9603,40.0068,4400.0
2018-04-12 09:50:00,43.02,43.03,42.95,42.95,12000.0,40.0161,40.0254,39.951,39.951,12000.0
2018-04-12 09:55:00,42.94,43.1,42.92,43.1,10000.0,39.9417,40.0905,39.9231,40.0905,10000.0
2018-04-12 10:00:00,43.1,43.1,42.97,42.99,10404.0,40.0905,40.0905,39.9696,39.9882,10404.0
2018-04-12 10:05:00,42.99,43.04,42.95,42.95,19200.0,39.9882,40.0347,39.951,39.951,19200.0
2018-04-12 10:10:00,42.97,43.0,42.97,42.99,7600.0,39.9696,39.9975,39.9696,39.9882,7600.0
2018-04-12 10:15:00,43.0,43.07,43.0,43.01,4400.0,39.9975,40.0626,39.9975,40.0068,4400.0
2018-04-12 10:20:00,43.06,43.09,43.06,43.09,4400.0,40.0533,40.0812,40.0533,40.0812,4400.0
2018-04-12 10:25:00,43.1,43.1,43.01,43.01,7200.0,40.0905,40.0905,40.0068,40.0068,7200.0
2018-04-12 10:30:00,43.05,43.05,42.93,42.99,15600.0,40.044,40.044,39.9324,39.9882,15600.0
2018-04-12 10:35:00,42.96,42.97,42.92,42.96,6200.0,39.9603,39.9696,39.9231,39.9603,6200.0
2018-04-12 10:40:00,42.96,42.98,42.88,42.9,13600.0,39.9603,39.9789,39.8859,39.9045,13600.0
2018-04-12 10:45:00,42.92,42.92,42.86,42.92,3600.0,39.9231,39.9231,39.8673,39.9231,3600.0
2018-04-12 10:50:00,42.92,42.95,42.92,42.93,2800.0,39.9231,39.951,39.9231,39.9324,2800.0
2018-04-12 10:55:00,42.96,42.96,42.91,42.96,8000.0,39.9603,39.9603,39.9138,39.9603,8000.0
2018-04-12 11:00:00,42.96,42.96,42.92,42.96,10400.0,39.9603,39.9603,39.9231,39.9603,10400.0
2018-04-12 11:05:00,42.97,43.01,42.93,43.01,174800.0,39.9696,40.0068,39.9324,40.0068,174800.0
2018-04-12 11:10:00,43.01,43.06,43.0,43.01,6800.0,40.0068,40.0533,39.9975,40.0068,6800.0
2018-04-12 11:15:00,43.04,43.05,43.02,43.05,5596.0,40.0347,40.044,40.0161,40.044,5596.0
2018-04-12 11:20:00,43.05,43.07,43.04,43.06,10800.0,40.044,40.0626,40.0347,40.0533,10800.0
2018-04-12 11:25:00,43.07,43.09,43.05,43.06,6800.0,40.0626,40.0812,40.044,40.0533,6800.0
2018-04-12 11:30:00,43.06,43.07,43.06,43.07,1200.0,40.0533,40.0626,40.0533,40.0626,1200.0
2018-04-12 11:35:00,43.02,43.07,42.99,43.06,6000.0,40.0161,40.0626,39.9882,40.0533,6000.0
2018-04-12 11:40:00,43.03,43.06,43.02,43.02,4088.0,40.0254,40.0533,40.0161,40.0161,4088.0
2018-04-12 11:45:00,43.0,43.02,42.98,42.98,4000.0,39.9975,40.0161,39.9789,39.9789,4000.0
2018-04-12 11:50:00,42.97,42.97,42.91,42.93,4680.0,39.9696,39.9696,39.9138,39.9324,4680.0
2018-04-12 11:55:00,42.93,42.98,42.93,42.98,5600.0,39.9324,39.9789,39.9324,39.9789,5600.0
2018-04-12 12:00:00,43.0,43.01,42.94,42.96,9600.0,39.9975,40.0068,39.9417,39.9603,9600.0
2018-04-12 12:05:00,42.98,42.98,42.94,42.96,6028.0,39.9789,39.9789,39.9417,39.9603,6028.0
2018-04-12 12:10:00,42.96,42.96,42.93,42.94,9600.0,39.9603,39.9603,39.9324,39.9417,9600.0
2018-04-12 12:15:00,42.92,42.92,42.89,42.92,5988.0,39.9231,39.9231,39.8952,39.9231,5988.0
2018-04-12 12:20:00,42.94,42.94,42.9,42.9,2000.0,39.9417,39.9417,39.9045,39.9045,2000.0
2018-04-12 12:25:00,42.91,42.94,42.9,42.92,3600.0,39.9138,39.9417,39.9045,39.9231,3600.0
2018-04-12 12:30:00,42.93,42.94,42.91,42.93,3200.0,39.9324,39.9417,39.9138,39.9324,3200.0
2018-04-12 12:35:00,42.94,42.96,42.92,42.93,6800.0,39.9417,39.9603,39.9231,39.9324,6800.0
2018-04-12 12:40:00,42.93,42.94,42.92,42.92,1600.0,39.9324,39.9417,39.9231,39.9231,1600.0
2018-04-12 12:45:00,42.94,42.97,42.94,42.94,6800.0,39.9417,39.9696,39.9417,39.9417,6800.0
2018-04-12 12:50:00,42.96,42.99,42.94,42.94,9200.0,39.9603,39.9882,39.9417,39.9417,9200.0
2018-04-12 12:55:00,42.98,42.99,42.98,42.99,1200.0,39.9789,39.9882,39.9789,39.9882,1200.0
2018-04-12 13:00:00,42.96,42.98,42.95,42.98,8216.0,39.9603,39.9789,39.951,39.9789,8216.0
2018-04-12 13:05:00,42.98,42.98,42.95,42.95,2800.0,39.9789,39.9789,39.951,39.951,2800.0
2018-04-12 13:10:00,42.94,42.95,42.88,42.93,5600.0,39.9417,39.951,39.8859,39.9324,5600.0
2018-04-12 13:15:00,42.89,42.9,42.84,42.86,5792.0,39.8952,39.9045,39.8487,39.8673,5792.0
2018-04-12 13:20:00,42.87,42.88,42.84,42.84,4000.0,39.8766,39.8859,39.8487,39.8487,4000.0
2018-04-12 13:25:00,42.83,42.83,42.72,42.72,5456.0,39.8394,39.8394,39.7371,39.7371,5456.0
2018-04-12 13:30:00,42.72,42.79,42.72,42.76,11660.0,39.7371,39.8022,39.7371,39.7743,11660.0
2018-04-12 13:35:00,42.77,42.82,42.76,42.78,4084.0,39.7836,39.8301,39.7743,39.7929,4084.0
2018-04-12 13:40:00,42.8,42.83,42.78,42.82,4800.0,39.8115,39.8394,39.7929,39.8301,4800.0
2018-04-12 13:45:00,42.84,42.85,42.77,42.83,7268.0,39.8487,39.858,39.7836,39.8394,7268.0
2018-04-12 13:50:00,42.81,42.92,42.81,42.91,43680.0,39.8208,39.9231,39.8208,39.9138,43680.0
2018-04-12 13:55:00,42.9,42.92,42.85,42.85,16100.0,39.9045,39.9231,39.858,39.858,16100.0
2018-04-12 14:00:00,42.87,42.91,42.86,42.91,6400.0,39.8766,39.9138,39.8673,39.9138,6400.0
2018-04-12 14:05:00,42.93,42.95,42.9,42.93,8400.0,39.9324,39.951,39.9045,39.9324,8400.0
2018-04-12 14:10:00,42.96,42.98,42.96,42.98,3600.0,39.9603,39.9789,39.9603,39.9789,3600.0
2018-04-12 14:15:00,42.99,43.01,42.98,43.01,11200.0,39.9882,40.0068,39.9789,40.0068,11200.0
2018-04-12 14:20:00,43.01,43.05,42.98,43.02,12120.0,40.0068,40.044,39.9789,40.0161,12120.0
2018-04-12 14:25:00,43.02,43.05,42.97,42.97,5600.0,40.0161,40.044,39.9696,39.9696,5600.0
2018-04-12 14:30:00,42.97,42.99,42.92,42.99,8400.0,39.9696,39.9882,39.9231,39.9882,8400.0
2018-04-12 14:35:00,43.0,43.05,42.97,42.98,33556.0,39.9975,40.044,39.9696,39.9789,33556.0
2018-04-12 14:40:00,42.98,43.02,42.97,42.99,18916.0,39.9789,40.0161,39.9696,39.9882,18916.0
2018-04-12 14:45:00,43.01,43.01,42.94,42.95,10860.0,40.0068,40.0068,39.9417,39.951,10860.0
2018-04-12 14:50:00,42.96,43.03,42.96,43.02,15244.0,39.9603,40.0254,39.9603,40.0161,15244.0
2018-04-12 14:55:00,43.02,43.07,43.01,43.05,11660.0,40.0161,40.0626,40.0068,40.044,11660.0
2018-04-12 15:00:00,43.06,43.08,43.04,43.08,14168.0,40.0533,40.0719,40.0347,40.0719,14168.0
2018-04-12 15:05:00,43.08,43.1,43.06,43.06,14400.0,40.0719,40.0905,40.0533,40.0533,14400.0
2018-04-12 15:10:00,43.08,43.16,43.08,43.16,16308.0,40.0719,40.1463,40.0719,40.1463,16308.0
2018-04-12 15:15:00,43.16,43.16,43.13,43.16,20668.0,40.1463,40.1463,40.1184,40.1463,20668.0
2018-04-12 15:20:00,43.17,43.24,43.16,43.19,40364.0,40.1556,40.2208,40.1463,40.1742,40364.0
2018-04-12 15:25:00,43.19,43.24,43.19,43.22,11072.0,40.1742,40.2208,40.1742,40.2021,11072.0
2018-04-12 15:30:00,43.23,43.23,43.19,43.22,28288.0,40.2114,40.2114,40.1742,40.2021,28288.0
2018-04-12 15:35:00,43.22,43.26,43.19,43.26,40420.0,40.2021,40.2394,40.1742,40.2394,40420.0
2018-04-12 15:40:00,43.25,43.26,43.19,43.19,30924.0,40.2301,40.2394,40.1742,40.1742,30924.0
2018-04-12 15:45:00,43.19,43.2,43.07,43.1,64452.0,40.1742,40.1835,40.0626,40.0905,64452.0
2018-04-12 15:50:00,43.11,43.11,43.06,43.06,31060.0,40.0998,40.0998,40.0533,40.0533,31060.0
2018-04-12 15:55:00,43.05,43.09,43.04,43.05,52672.0,40.044,40.0812,40.0347,40.044,52672.0
2018-04-13 09:30:00,43.19,43.19,42.97,42.97,25876.0,40.1742,40.1742,39.9696,39.9696,25876.0
2018-04-13 09:35:00,42.98,43.09,42.94,42.94,7832.0,39.9789,40.0812,39.9417,39.9417,7832.0
2018-04-13 09:40:00,43.0,43.04,42.87,42.87,12800.0,39.9975,40.0347,39.8766,39.8766,12800.0
2018-04-13 09:45:00,42.91,42.94,42.85,42.85,3864.0,39.9138,39.9417,39.858,39.858,3864.0
2018-04-13 09:50:00,42.85,42.9,42.85,42.89,7600.0,39.858,39.9045,39.858,39.8952,7600.0
2018-04-13 09:55:00,42.91,42.91,42.85,42.85,1600.0,39.9138,39.9138,39.858,39.858,1600.0
2018-04-13 10:00:00,42.77,42.81,42.75,42.75,5200.0,39.7836,39.8208,39.765,39.765,5200.0
2018-04-13 10:05:00,42.77,42.8,42.68,42.7,13600.0,39.7836,39.8115,39.6999,39.7185,13600.0
2018-04-13 10:10:00,42.67,42.7,42.63,42.68,13600.0,39.6906,39.7185,39.6533,39.6999,13600.0
2018-04-13 10:15:00,42.73,42.73,42.66,42.66,18148.0,39.7464,39.7464,39.6812,39.6812,18148.0
2018-04-13 10:20:00,42.63,42.64,42.51,42.54,21624.0,39.6533,39.6626,39.5417,39.5696,21624.0
2018-04-13 10:25:00,42.55,42.55,42.42,42.47,13264.0,39.5789,39.5789,39.458,39.5045,13264.0
2018-04-13 10:30:00,42.5,42.51,42.47,42.51,10000.0,39.5324,39.5417,39.5045,39.5417,10000.0
2018-04-13 10:35:00,42.53,42.53,42.49,42.49,4000.0,39.5603,39.5603,39.5231,39.5231,4000.0
2018-04-13 10:40:00,42.51,42.57,42.48,42.56,5748.0,39.5417,39.5975,39.5138,39.5882,5748.0
2018-04-13 10:45:00,42.54,42.56,42.51,42.55,7600.0,39.5696,39.5882,39.5417,39.5789,7600.0
2018-04-13 10:50:00,42.54,42.54,42.49,42.49,7108.0,39.5696,39.5696,39.5231,39.5231,7108.0
2018-04-13 10:55:00,42.5,42.53,42.48,42.49,20572.0,39.5324,39.5603,39.5138,39.5231,20572.0
2018-04-13 11:00:00,42.49,42.49,42.41,42.49,21300.0,39.5231,39.5231,39.4487,39.5231,21300.0
2018-04-13 11:05:00,42.47,42.56,42.45,42.54,9404.0,39.5045,39.5882,39.4859,39.5696,9404.0
2018-04-13 11:10:00,42.54,42.57,42.54,42.55,5200.0,39.5696,39.5975,39.5696,39.5789,5200.0
2018-04-13 11:15:00,42.56,42.57,42.54,42.56,7168.0,39.5882,39.5975,39.5696,39.5882,7168.0
2018-04-13 11:20:00,42.53,42.56,42.52,42.56,3480.0,39.5603,39.5882,39.551,39.5882,3480.0
2018-04-13 11:25:00,42.57,42.57,42.56,42.56,800.0,39.5975,39.5975,39.5882,39.5882,800.0
2018-04-13 11:30:00,42.57,42.59,42.56,42.59,2400.0,39.5975,39.6161,39.5882,39.6161,2400.0
2018-04-13 11:35:00,42.59,42.59,42.5,42.54,7600.0,39.6161,39.6161,39.5324,39.5696,7600.0
2018-04-13 11:40:00,42.52,42.56,42.5,42.56,6480.0,39.551,39.5882,39.5324,39.5882,6480.0
2018-04-13 11:45:00,42.56,42.57,42.56,42.57,2400.0,39.5882,39.5975,39.5882,39.5975,2400.0
2018-04-13 11:50:00,42.54,42.54,42.49,42.5,7524.0,39.5696,39.5696,39.5231,39.5324,7524.0
2018-04-13 11:55:00,42.54,42.57,42.52,42.57,1600.0,39.5696,39.5975,39.551,39.5975,1600.0
2018-04-13 12:00:00,42.57,42.57,42.54,42.54,3200.0,39.5975,39.5975,39.5696,39.5696,3200.0
2018-04-13 12:05:00,42.53,42.58,42.52,42.52,11600.0,39.5603,39.6068,39.551,39.551,11600.0
2018-04-13 12:10:00,42.5,42.54,42.48,42.53,6400.0,39.5324,39.5696,39.5138,39.5603,6400.0
2018-04-13 12:15:00,42.54,42.56,42.52,42.56,2000.0,39.5696,39.5882,39.551,39.5882,2000.0
2018-04-13 12:20:00,42.52,42.54,42.51,42.54,5916.0,39.551,39.5696,39.5417,39.5696,5916.0
2018-04-13 12:25:00,42.54,42.54,42.51,42.53,3720.0,39.5696,39.5696,39.5417,39.5603,3720.0
2018-04-13 12:30:00,42.53,42.53,42.48,42.48,1200.0,39.5603,39.5603,39.5138,39.5138,1200.0
2018-04-13 12:35:00,42.49,42.49,42.46,42.49,10840.0,39.5231,39.5231,39.4952,39.5231,10840.0
2018-04-13 12:40:00,42.5,42.51,42.48,42.51,9600.0,39.5324,39.5417,39.5138,39.5417,9600.0
2018-04-13 12:45:00,42.49,42.51,42.48,42.48,8136.0,39.5231,39.5417,39.5138,39.5138,8136.0
2018-04-13 12:50:00,42.5,42.52,42.49,42.49,5200.0,39.5324,39.551,39.5231,39.5231,5200.0
2018-04-13 12:55:00,42.47,42.52,42.47,42.52,4000.0,39.5045,39.551,39.5045,39.551,4000.0
2018-04-13 13:00:00,42.53,42.54,42.5,42.5,4952.0,39.5603,39.5696,39.5324,39.5324,4952.0
2018-04-13 13:05:00,42.52,42.54,42.52,42.52,2800.0,39.551,39.5696,39.551,39.551,2800.0
2018-04-13 13:10:00,42.52,42.56,42.52,42.56,2000.0,39.551,39.5882,39.551,39.5882,2000.0
2018-04-13 13:15:00,42.57,42.57,42.53,42.53,2084.0,39.5975,39.5975,39.5603,39.5603,2084.0
2018-04-13 13:20:00,42.52,42.63,42.52,42.6,7600.0,39.551,39.6533,39.551,39.6254,7600.0
2018-04-13 13:25:00,42.63,42.66,42.63,42.66,2400.0,39.6533,39.6812,39.6533,39.6812,2400.0
2018-04-13 13:30:00,42.63,42.65,42.59,42.62,12572.0,39.6533,39.6719,39.6161,39.644,12572.0
2018-04-13 13:35:00,42.62,42.62,42.62,42.62,0.0,39.644,39.644,39.644,39.644,0.0
2018-04-13 13:40:00,42.6,42.62,42.6,42.61,6272.0,39.6254,39.644,39.6254,39.6347,6272.0
2018-04-13 13:45:00,42.62,42.63,42.6,42.6,7972.0,39.644,39.6533,39.6254,39.6254,7972.0
2018-04-13 13:50:00,42.59,42.64,42.59,42.64,11244.0,39.6161,39.6626,39.6161,39.6626,11244.0
2018-04-13 13:55:00,42.61,42.61,42.56,42.59,3600.0,39.6347,39.6347,39.5882,39.6161,3600.0
2018-04-13 14:00:00,42.57,42.57,42.54,42.54,3200.0,39.5975,39.5975,39.5696,39.5696,3200.0
2018-04-13 14:05:00,42.55,42.56,42.53,42.55,12268.0,39.5789,39.5882,39.5603,39.5789,12268.0
2018-04-13 14:10:00,42.57,42.57,42.56,42.56,1600.0,39.5975,39.5975,39.5882,39.5882,1600.0
2018-04-13 14:15:00,42.52,42.52,42.48,42.48,14000.0,39.551,39.551,39.5138,39.5138,14000.0
2018-04-13 14:20:00,42.47,42.51,42.47,42.49,5176.0,39.5045,39.5417,39.5045,39.5231,5176.0
2018-04-13 14:25:00,42.49,42.54,42.49,42.54,8400.0,39.5231,39.5696,39.5231,39.5696,8400.0
2018-04-13 14:30:00,42.52,42.6,42.5,42.58,5600.0,39.551,39.6254,39.5324,39.6068,5600.0
2018-04-13 14:35:00,42.58,42.58,42.54,42.55,3200.0,39.6068,39.6068,39.5696,39.5789,3200.0
2018-04-13 14:40:00,42.5,42.54,42.48,42.51,21200.0,39.5324,39.5696,39.5138,39.5417,21200.0
2018-04-13 14:45:00,42.52,42.53,42.51,42.52,3600.0,39.551,39.5603,39.5417,39.551,3600.0
2018-04-13 14:50:00,42.51,42.54,42.51,42.53,13200.0,39.5417,39.5696,39.5417,39.5603,13200.0
2018-04-13 14:55:00,42.53,42.53,42.49,42.49,1600.0,39.5603,39.5603,39.5231,39.5231,1600.0
2018-04-13 15:00:00,42.49,42.49,42.47,42.47,18420.0,39.5231,39.5231,39.5045,39.5045,18420.0
2018-04-13 15:05:00,42.47,42.48,42.44,42.48,10220.0,39.5045,39.5138,39.4766,39.5138,10220.0
2018-04-13 15:10:00,42.46,42.49,42.46,42.49,9800.0,39.4952,39.5231,39.4952,39.5231,9800.0
2018-04-13 15:15:00,42.49,42.49,42.41,42.41,16816.0,39.5231,39.5231,39.4487,39.4487,16816.0
2018-04-13 15:20:00,42.4,42.44,42.4,42.44,5600.0,39.4394,39.4766,39.4394,39.4766,5600.0
2018-04-13 15:25:00,42.43,42.46,42.43,42.43,9344.0,39.4673,39.4952,39.4673,39.4673,9344.0
2018-04-13 15:30:00,42.41,42.44,42.4,42.43,17160.0,39.4487,39.4766,39.4394,39.4673,17160.0
2018-04-13 15:35:00,42.42,42.48,42.42,42.48,24300.0,39.458,39.5138,39.458,39.5138,24300.0
2018-04-13 15:40:00,42.49,42.57,42.49,42.54,8444.0,39.5231,39.5975,39.5231,39.5696,8444.0
2018-04-13 15:45:00,42.54,42.56,42.52,42.54,34664.0,39.5696,39.5882,39.551,39.5696,34664.0
2018-04-13 15:50:00,42.57,42.6,42.55,42.58,12648.0,39.5975,39.6254,39.5789,39.6068,12648.0
2018-04-13 15:55:00,42.59,42.59,42.52,42.54,56456.0,39.6161,39.6161,39.551,39.5696,56456.0
2018-04-16 09:30:00,42.91,42.96,42.91,42.96,13164.0,39.9138,39.9603,39.9138,39.9603,13164.0
2018-04-16 09:35:00,42.93,43.01,42.84,42.87,17200.0,39.9324,40.0068,39.8487,39.8766,17200.0
2018-04-16 09:40:00,42.82,42.82,42.68,42.81,6344.0,39.8301,39.8301,39.6999,39.8208,6344.0
2018-04-16 09:45:00,42.81,42.81,42.81,42.81,0.0,39.8208,39.8208,39.8208,39.8208,0.0
2018-04-16 09:50:00,42.76,42.78,42.69,42.7,8400.0,39.7743,39.7929,39.7092,39.7185,8400.0
2018-04-16 09:55:00,42.71,42.71,42.71,42.71,400.0,39.7278,39.7278,39.7278,39.7278,400.0
2018-04-16 10:00:00,42.71,42.81,42.71,42.8,12400.0,39.7278,39.8208,39.7278,39.8115,12400.0
2018-04-16 10:05:00,42.79,42.85,42.79,42.85,15920.0,39.8022,39.858,39.8022,39.858,15920.0
2018-04-16 10:10:00,42.84,42.87,42.79,42.79,11248.0,39.8487,39.8766,39.8022,39.8022,11248.0
2018-04-16 10:15:00,42.78,42.78,42.74,42.74,2000.0,39.7929,39.7929,39.7557,39.7557,2000.0
2018-04-16 10:20:00,42.76,42.79,42.76,42.79,2000.0,39.7743,39.8022,39.7743,39.8022,2000.0
2018-04-16 10:25:00,42.84,42.88,42.84,42.88,19556.0,39.8487,39.8859,39.8487,39.8859,19556.0
2018-04-16 10:30:00,42.89,42.94,42.87,42.91,3348.0,39.8952,39.9417,39.8766,39.9138,3348.0
2018-04-16 10:35:00,42.94,42.94,42.92,42.93,2000.0,39.9417,39.9417,39.9231,39.9324,2000.0
2018-04-16 10:40:00,42.91,42.92,42.91,42.92,2940.0,39.9138,39.9231,39.9138,39.9231,2940.0
2018-04-16 10:45:00,42.93,42.95,42.88,42.88,4800.0,39.9324,39.951,39.8859,39.8859,4800.0
2018-04-16 10:50:00,42.86,42.91,42.84,42.91,2000.0,39.8673,39.9138,39.8487,39.9138,2000.0
2018-04-16 10:55:00,42.93,42.99,42.93,42.96,8000.0,39.9324,39.9882,39.9324,39.9603,8000.0
2018-04-16 11:00:00,42.95,42.99,42.95,42.96,3200.0,39.951,39.9882,39.951,39.9603,3200.0
2018-04-16 11:05:00,42.96,43.0,42.96,43.0,1300.0,39.9603,39.9975,39.9603,39.9975,1300.0
2018-04-16 11:10:00,42.97,42.97,42.88,42.88,4000.0,39.9696,39.9696,39.8859,39.8859,4000.0
2018-04-16 11:15:00,42.88,42.88,42.88,42.88,1200.0,39.8859,39.8859,39.8859,39.8859,1200.0
2018-04-16 11:20:00,42.95,42.95,42.93,42.93,1600.0,39.951,39.951,39.9324,39.9324,1600.0
2018-04-16 11:25:00,42.95,42.97,42.94,42.97,3700.0,39.951,39.9696,39.9417,39.9696,3700.0
2018-04-16 11:30:00,42.96,42.96,42.92,42.92,3200.0,39.9603,39.9603,39.9231,39.9231,3200.0
2018-04-16 11:35:00,42.95,42.98,42.94,42.98,5200.0,39.951,39.9789,39.9417,39.9789,5200.0
2018-04-16 11:40:00,42.97,42.97,42.89,42.89,3200.0,39.9696,39.9696,39.8952,39.8952,3200.0
2018-04-16 11:45:00,42.88,42.88,42.88,42.88,400.0,39.8859,39.8859,39.8859,39.8859,400.0
2018-04-16 11:50:00,42.9,42.93,42.85,42.85,5272.0,39.9045,39.9324,39.858,39.858,5272.0
2018-04-16 11:55:00,42.91,42.99,42.91,42.99,6400.0,39.9138,39.9882,39.9138,39.9882,6400.0
2018-04-16 12:00:00,42.97,43.0,42.97,43.0,2800.0,39.9696,39.9975,39.9696,39.9975,2800.0
2018-04-16 12:05:00,43.0,43.02,43.0,43.02,2056.0,39.9975,40.0161,39.9975,40.0161,2056.0
2018-04-16 12:10:00,42.99,43.01,42.99,43.01,3200.0,39.9882,40.0068,39.9882,40.0068,3200.0
2018-04-16 12:15:00,43.03,43.03,43.01,43.02,800.0,40.0254,40.0254,40.0068,40.0161,800.0
2018-04-16 12:20:00,43.02,43.02,43.02,43.02,1284.0,40.0161,40.0161,40.0161,40.0161,1284.0
2018-04-16 12:25:00,43.04,43.04,43.01,43.01,5600.0,40.0347,40.0347,40.0068,40.0068,5600.0
2018-04-16 12:30:00,43.02,43.04,43.01,43.01,5200.0,40.0161,40.0347,40.0068,40.0068,5200.0
2018-04-16 12:35:00,43.01,43.03,42.99,43.02,3068.0,40.0068,40.0254,39.9882,40.0161,3068.0
2018-04-16 12:40:00,43.03,43.04,43.03,43.04,2000.0,40.0254,40.0347,40.0254,40.0347,2000.0
2018-04-16 12:45:00,43.05,43.07,43.04,43.07,14792.0,40.044,40.0626,40.0347,40.0626,14792.0
2018-04-16 12:50:00,43.06,43.12,43.06,43.09,5692.0,40.0533,40.1091,40.0533,40.0812,5692.0
2018-04-16 12:55:00,43.08,43.1,43.06,43.08,7600.0,40.0719,40.0905,40.0533,40.0719,7600.0
2018-04-16 13:00:00,43.07,43.12,43.07,43.12,8800.0,40.0626,40.1091,40.0626,40.1091,8800.0
2018-04-16 13:05:00,43.12,43.15,43.1,43.15,6800.0,40.1091,40.137,40.0905,40.137,6800.0
2018-04-16 13:10:00,43.12,43.12,43.11,43.11,2800.0,40.1091,40.1091,40.0998,40.0998,2800.0
2018-04-16 13:15:00,43.14,43.14,43.11,43.13,6004.0,40.1277,40.1277,40.0998,40.1184,6004.0
2018-04-16 13:20:00,43.13,43.13,43.13,43.13,1600.0,40.1184,40.1184,40.1184,40.1184,1600.0
2018-04-16 13:25:00,43.15,43.18,43.14,43.17,2800.0,40.137,40.1649,40.1277,40.1556,2800.0
2018-04-16 13:30:00,43.18,43.19,43.15,43.17,5072.0,40.1649,40.1742,40.137,40.1556,5072.0
2018-04-16 13:35:00,43.19,43.21,43.17,43.18,5232.0,40.1742,40.1928,40.1556,40.1649,5232.0
2018-04-16 13:40:00,43.2,43.2,43.15,43.18,4800.0,40.1835,40.1835,40.137,40.1649,4800.0
2018-04-16 13:45:00,43.16,43.22,43.16,43.22,13848.0,40.1463,40.2021,40.1463,40.2021,13848.0
2018-04-16 13:50:00,43.2,43.22,43.2,43.22,6800.0,40.1835,40.2021,40.1835,40.2021,6800.0
2018-04-16 13:55:00,43.22,43.23,43.22,43.23,1212.0,40.2021,40.2114,40.2021,40.2114,1212.0
2018-04-16 14:00:00,43.22,43.26,43.22,43.24,10000.0,40.2021,40.2394,40.2021,40.2208,10000.0
2018-04-16 14:05:00,43.22,43.23,43.2,43.22,6800.0,40.2021,40.2114,40.1835,40.2021,6800.0
2018-04-16 14:10:00,43.21,43.21,43.16,43.18,20800.0,40.1928,40.1928,40.1463,40.1649,20800.0
2018-04-16 14:15:00,43.18,43.18,43.15,43.16,7220.0,40.1649,40.1649,40.137,40.1463,7220.0
2018-04-16 14:20:00,43.15,43.2,43.15,43.18,6000.0,40.137,40.1835,40.137,40.1649,6000.0
2018-04-16 14:25:00,43.17,43.19,43.15,43.19,11200.0,40.1556,40.1742,40.137,40.1742,11200.0
2018-04-16 14:30:00,43.2,43.2,43.16,43.18,40016.0,40.1835,40.1835,40.1463,40.1649,40016.0
2018-04-16 14:35:00,43.18,43.21,43.18,43.19,18768.0,40.1649,40.1928,40.1649,40.1742,18768.0
2018-04-16 14:40:00,43.17,43.2,43.16,43.18,9680.0,40.1556,40.1835,40.1463,40.1649,9680.0
2018-04-16 14:45:00,43.16,43.2,43.16,43.2,4412.0,40.1463,40.1835,40.1463,40.1835,4412.0
2018-04-16 14:50:00,43.19,43.19,43.13,43.15,11344.0,40.1742,40.1742,40.1184,40.137,11344.0
2018-04-16 14:55:00,43.16,43.16,43.15,43.16,7600.0,40.1463,40.1463,40.137,40.1463,7600.0
2018-04-16 15:00:00,43.17,43.18,43.17,43.18,4000.0,40.1556,40.1649,40.1556,40.1649,4000.0
2018-04-16 15:05:00,43.19,43.2,43.18,43.2,18596.0,40.1742,40.1835,40.1649,40.1835,18596.0
2018-04-16 15:10:00,43.2,43.23,43.2,43.23,9808.0,40.1835,40.2114,40.1835,40.2114,9808.0
2018-04-16 15:15:00,43.23,43.23,43.19,43.2,8400.0,40.2114,40.2114,40.1742,40.1835,8400.0
2018-04-16 15:20:00,43.19,43.21,43.19,43.19,15104.0,40.1742,40.1928,40.1742,40.1742,15104.0
2018-04-16 15:25:00,43.19,43.25,43.19,43.25,6400.0,40.1742,40.2301,40.1742,40.2301,6400.0
2018-04-16 15:30:00,43.25,43.25,43.24,43.25,70180.0,40.2301,40.2301,40.2208,40.2301,70180.0
2018-04-16 15:35:00,43.25,43.25,43.22,43.23,21512.0,40.2301,40.2301,40.2021,40.2114,21512.0
2018-04-16 15:40:00,43.23,43.25,43.22,43.25,24520.0,40.2114,40.2301,40.2021,40.2301,24520.0
2018-04-16 15:45:00,43.25,43.25,43.22,43.23,47676.0,40.2301,40.2301,40.2021,40.2114,47676.0
2018-04-16 15:50:00,43.23,43.26,43.23,43.24,43876.0,40.2114,40.2394,40.2114,40.2208,43876.0
2018-04-16 15:55:00,43.25,43.25,43.22,43.24,57812.0,40.2301,40.2301,40.2021,40.2208,57812.0
2018-04-17 09:30:00,43.43,43.49,43.42,43.44,38076.0,40.3975,40.4533,40.3882,40.4068,38076.0
2018-04-17 09:35:00,43.44,43.55,43.38,43.55,14000.0,40.4068,40.5091,40.351,40.5091,14000.0
2018-04-17 09:40:00,43.56,43.63,43.55,43.62,19940.0,40.5184,40.5835,40.5091,40.5742,19940.0
2018-04-17 09:45:00,43.62,43.69,43.62,43.63,14400.0,40.5742,40.6393,40.5742,40.5835,14400.0
2018-04-17 09:50:00,43.66,43.66,43.54,43.54,21512.0,40.6114,40.6114,40.4998,40.4998,21512.0
2018-04-17 09:55:00,43.57,43.69,43.57,43.65,12800.0,40.5277,40.6393,40.5277,40.6021,12800.0
2018-04-17 10:00:00,43.68,43.7,43.61,43.61,21128.0,40.63,40.6486,40.5649,40.5649,21128.0
2018-04-17 10:05:00,43.61,43.63,43.56,43.58,10800.0,40.5649,40.5835,40.5184,40.537,10800.0
2018-04-17 10:10:00,43.62,43.62,43.57,43.57,17996.0,40.5742,40.5742,40.5277,40.5277,17996.0
2018-04-17 10:15:00,43.6,43.6,43.55,43.58,2400.0,40.5556,40.5556,40.5091,40.537,2400.0
2018-04-17 10:20:00,43.59,43.63,43.56,43.62,19312.0,40.5463,40.5835,40.5184,40.5742,19312.0
2018-04-17 10:25:00,43.61,43.63,43.59,43.6,11800.0,40.5649,40.5835,40.5463,40.5556,11800.0
2018-04-17 10:30:00,43.58,43.64,43.58,43.62,8800.0,40.537,40.5928,40.537,40.5742,8800.0
2018-04-17 10:35:00,43.62,43.67,43.6,43.63,41160.0,40.5742,40.6207,40.5556,40.5835,41160.0
2018-04-17 10:40:00,43.67,43.67,43.63,43.63,3200.0,40.6207,40.6207,40.5835,40.5835,3200.0
2018-04-17 10:45:00,43.64,43.69,43.64,43.68,8644.0,40.5928,40.6393,40.5928,40.63,8644.0
2018-04-17 10:50:00,43.71,43.77,43.71,43.77,31136.0,40.6579,40.7137,40.6579,40.7137,31136.0
2018-04-17 10:55:00,43.74,43.77,43.74,43.75,17000.0,40.6858,40.7137,40.6858,40.6951,17000.0
2018-04-17 11:00:00,43.76,43.77,43.74,43.75,21172.0,40.7044,40.7137,40.6858,40.6951,21172.0
2018-04-17 11:05:00,43.77,43.77,43.69,43.7,27600.0,40.7137,40.7137,40.6393,40.6486,27600.0
2018-04-17 11:10:00,43.7,43.7,43.69,43.69,8000.0,40.6486,40.6486,40.6393,40.6393,8000.0
2018-04-17 11:15:00,43.69,43.74,43.68,43.71,7952.0,40.6393,40.6858,40.63,40.6579,7952.0
2018-04-17 11:20:00,43.7,43.71,43.65,43.66,14660.0,40.6486,40.6579,40.6021,40.6114,14660.0
2018-04-17 11:25:00,43.67,43.74,43.64,43.74,6164.0,40.6207,40.6858,40.5928,40.6858,6164.0
2018-04-17 11:30:00,43.72,43.72,43.7,43.71,1600.0,40.6672,40.6672,40.6486,40.6579,1600.0
2018-04-17 11:35:00,43.71,43.73,43.7,43.72,6880.0,40.6579,40.6765,40.6486,40.6672,6880.0
2018-04-17 11:40:00,43.74,43.74,43.7,43.72,6000.0,40.6858,40.6858,40.6486,40.6672,6000.0
2018-04-17 11:45:00,43.75,43.76,43.74,43.75,16816.0,40.6951,40.7044,40.6858,40.6951,16816.0
2018-04-17 11:50:00,43.75,43.76,43.66,43.74,22088.0,40.6951,40.7044,40.6114,40.6858,22088.0
2018-04-17 11:55:00,43.73,43.73,43.68,43.68,9428.0,40.6765,40.6765,40.63,40.63,9428.0
2018-04-17 12:00:00,43.69,43.71,43.65,43.65,4400.0,40.6393,40.6579,40.6021,40.6021,4400.0
2018-04-17 12:05:00,43.64,43.67,43.63,43.63,2000.0,40.5928,40.6207,40.5835,40.5835,2000.0
2018-04-17 12:10:00,43.65,43.65,43.65,43.65,3200.0,40.6021,40.6021,40.6021,40.6021,3200.0
2018-04-17 12:15:00,43.65,43.69,43.63,43.69,12400.0,40.6021,40.6393,40.5835,40.6393,12400.0
2018-04-17 12:20:00,43.7,43.7,43.66,43.66,4800.0,40.6486,40.6486,40.6114,40.6114,4800.0
2018-04-17 12:25:00,43.62,43.65,43.61,43.64,7200.0,40.5742,40.6021,40.5649,40.5928,7200.0
2018-04-17 12:30:00,43.63,43.68,43.63,43.65,8800.0,40.5835,40.63,40.5835,40.6021,8800.0
2018-04-17 12:35:00,43.64,43.64,43.58,43.58,2400.0,40.5928,40.5928,40.537,40.537,2400.0
2018-04-17 12:40:00,43.59,43.59,43.56,43.56,3840.0,40.5463,40.5463,40.5184,40.5184,3840.0
2018-04-17 12:45:00,43.57,43.58,43.52,43.54,11600.0,40.5277,40.537,40.4812,40.4998,11600.0
2018-04-17 12:50:00,43.54,43.55,43.52,43.52,4400.0,40.4998,40.5091,40.4812,40.4812,4400.0
2018-04-17 12:55:00,43.51,43.51,43.48,43.51,2800.0,40.4719,40.4719,40.444,40.4719,2800.0
2018-04-17 13:00:00,43.51,43.56,43.49,43.56,18036.0,40.4719,40.5184,40.4533,40.5184,18036.0
2018-04-17 13:05:00,43.56,43.57,43.54,43.55,5600.0,40.5184,40.5277,40.4998,40.5091,5600.0
2018-04-17 13:10:00,43.56,43.56,43.56,43.56,1200.0,40.5184,40.5184,40.5184,40.5184,1200.0
2018-04-17 13:15:00,43.54,43.54,43.5,43.51,4800.0,40.4998,40.4998,40.4626,40.4719,4800.0
2018-04-17 13:20:00,43.52,43.54,43.51,43.52,7100.0,40.4812,40.4998,40.4719,40.4812,7100.0
2018-04-17 13:25:00,43.51,43.56,43.51,43.55,12992.0,40.4719,40.5184,40.4719,40.5091,12992.0
2018-04-17 13:30:00,43.55,43.55,43.51,43.54,3920.0,40.5091,40.5091,40.4719,40.4998,3920.0
2018-04-17 13:35:00,43.53,43.58,43.53,43.56,3000.0,40.4905,40.537,40.4905,40.5184,3000.0
2018-04-17 13:40:00,43.56,43.56,43.54,43.56,3200.0,40.5184,40.5184,40.4998,40.5184,3200.0
2018-04-17 13:45:00,43.56,43.57,43.53,43.54,10000.0,40.5184,40.5277,40.4905,40.4998,10000.0
2018-04-17 13:50:00,43.53,43.54,43.49,43.52,10764.0,40.4905,40.4998,40.4533,40.4812,10764.0
2018-04-17 13:55:00,43.51,43.53,43.49,43.5,17020.0,40.4719,40.4905,40.4533,40.4626,17020.0
2018-04-17 14:00:00,43.5,43.52,43.5,43.52,5200.0,40.4626,40.4812,40.4626,40.4812,5200.0
2018-04-17 14:05:00,43.49,43.51,43.48,43.5,7648.0,40.4533,40.4719,40.444,40.4626,7648.0
2018-04-17 14:10:00,43.48,43.48,43.47,43.47,4400.0,40.444,40.444,40.4347,40.4347,4400.0
2018-04-17 14:15:00,43.45,43.49,43.42,43.48,14400.0,40.4161,40.4533,40.3882,40.444,14400.0
2018-04-17 14:20:00,43.45,43.45,43.41,43.42,5260.0,40.4161,40.4161,40.3789,40.3882,5260.0
2018-04-17 14:25:00,43.42,43.46,43.42,43.44,8000.0,40.3882,40.4254,40.3882,40.4068,8000.0
2018-04-17 14:30:00,43.44,43.47,43.42,43.45,6000.0,40.4068,40.4347,40.3882,40.4161,6000.0
2018-04-17 14:35:00,43.47,43.49,43.47,43.49,10028.0,40.4347,40.4533,40.4347,40.4533,10028.0
2018-04-17 14:40:00,43.5,43.51,43.49,43.49,8728.0,40.4626,40.4719,40.4533,40.4533,8728.0
2018-04-17 14:45:00,43.51,43.52,43.48,43.5,11600.0,40.4719,40.4812,40.444,40.4626,11600.0
2018-04-17 14:50:00,43.51,43.51,43.47,43.48,8400.0,40.4719,40.4719,40.4347,40.444,8400.0
2018-04-17 14:55:00,43.49,43.51,43.49,43.51,7600.0,40.4533,40.4719,40.4533,40.4719,7600.0
2018-04-17 15:00:00,43.51,43.51,43.47,43.47,16552.0,40.4719,40.4719,40.4347,40.4347,16552.0
2018-04-17 15:05:00,43.49,43.51,43.49,43.51,10184.0,40.4533,40.4719,40.4533,40.4719,10184.0
2018-04-17 15:10:00,43.52,43.52,43.51,43.51,10580.0,40.4812,40.4812,40.4719,40.4719,10580.0
2018-04-17 15:15:00,43.51,43.59,43.49,43.58,36360.0,40.4719,40.5463,40.4533,40.537,36360.0
2018-04-17 15:20:00,43.55,43.6,43.51,43.51,29672.0,40.5091,40.5556,40.4719,40.4719,29672.0
2018-04-17 15:25:00,43.51,43.53,43.5,43.53,23200.0,40.4719,40.4905,40.4626,40.4905,23200.0
2018-04-17 15:30:00,43.54,43.6,43.53,43.58,23596.0,40.4998,40.5556,40.4905,40.537,23596.0
2018-04-17 15:35:00,43.58,43.59,43.56,43.56,47412.0,40.537,40.5463,40.5184,40.5184,47412.0
2018-04-17 15:40:00,43.57,43.57,43.49,43.53,28808.0,40.5277,40.5277,40.4533,40.4905,28808.0
2018-04-17 15:45:00,43.53,43.57,43.51,43.53,61968.0,40.4905,40.5277,40.4719,40.4905,61968.0
2018-04-17 15:50:00,43.53,43.57,43.49,43.49,31944.0,40.4905,40.5277,40.4533,40.4533,31944.0
2018-04-17 15:55:00,43.49,43.5,43.46,43.48,71992.0,40.4533,40.4626,40.4254,40.444,71992.0
2018-04-18 09:30:00,43.57,43.57,43.02,43.2,18876.0,40.5277,40.5277,40.0161,40.1835,18876.0
2018-04-18 09:35:00,43.34,43.38,43.33,43.34,3992.0,40.3138,40.351,40.3045,40.3138,3992.0
2018-04-18 09:40:00,43.39,43.56,43.38,43.52,7764.0,40.3603,40.5184,40.351,40.4812,7764.0
2018-04-18 09:45:00,43.49,43.54,43.47,43.54,5524.0,40.4533,40.4998,40.4347,40.4998,5524.0
2018-04-18 09:50:00,43.52,43.55,43.41,43.41,12000.0,40.4812,40.5091,40.3789,40.3789,12000.0
2018-04-18 09:55:00,43.4,43.44,43.4,43.41,2000.0,40.3696,40.4068,40.3696,40.3789,2000.0
2018-04-18 10:00:00,43.41,43.44,43.38,43.41,18532.0,40.3789,40.4068,40.351,40.3789,18532.0
2018-04-18 10:05:00,43.44,43.45,43.4,43.4,4832.0,40.4068,40.4161,40.3696,40.3696,4832.0
2018-04-18 10:10:00,43.4,43.41,43.38,43.41,2400.0,40.3696,40.3789,40.351,40.3789,2400.0
2018-04-18 10:15:00,43.41,43.51,43.41,43.49,6800.0,40.3789,40.4719,40.3789,40.4533,6800.0
2018-04-18 10:20:00,43.49,43.59,43.49,43.59,5076.0,40.4533,40.5463,40.4533,40.5463,5076.0
2018-04-18 10:25:00,43.63,43.68,43.59,43.62,8400.0,40.5835,40.63,40.5463,40.5742,8400.0
2018-04-18 10:30:00,43.69,43.69,43.6,43.62,6480.0,40.6393,40.6393,40.5556,40.5742,6480.0
2018-04-18 10:35:00,43.6,43.6,43.58,43.58,3200.0,40.5556,40.5556,40.537,40.537,3200.0
2018-04-18 10:40:00,43.62,43.63,43.62,43.63,2848.0,40.5742,40.5835,40.5742,40.5835,2848.0
2018-04-18 10:45:00,43.63,43.65,43.63,43.65,3048.0,40.5835,40.6021,40.5835,40.6021,3048.0
2018-04-18 10:50:00,43.61,43.61,43.6,43.6,1200.0,40.5649,40.5649,40.5556,40.5556,1200.0
2018-04-18 10:55:00,43.59,43.64,43.59,43.64,3628.0,40.5463,40.5928,40.5463,40.5928,3628.0
2018-04-18 11:00:00,43.62,43.63,43.6,43.6,8000.0,40.5742,40.5835,40.5556,40.5556,8000.0
2018-04-18 11:05:00,43.63,43.66,43.62,43.62,7200.0,40.5835,40.6114,40.5742,40.5742,7200.0
2018-04-18 11:10:00,43.61,43.63,43.58,43.58,7500.0,40.5649,40.5835,40.537,40.537,7500.0
2018-04-18 11:15:00,43.58,43.6,43.57,43.57,5200.0,40.537,40.5556,40.5277,40.5277,5200.0
2018-04-18 11:20:00,43.58,43.6,43.57,43.59,4400.0,40.537,40.5556,40.5277,40.5463,4400.0
2018-04-18 11:25:00,43.6,43.63,43.6,43.61,5200.0,40.5556,40.5835,40.5556,40.5649,5200.0
2018-04-18 11:30:00,43.6,43.62,43.59,43.62,5236.0,40.5556,40.5742,40.5463,40.5742,5236.0
2018-04-18 11:35:00,43.62,43.63,43.62,43.63,3200.0,40.5742,40.5835,40.5742,40.5835,3200.0
2018-04-18 11:40:00,43.61,43.63,43.57,43.57,10640.0,40.5649,40.5835,40.5277,40.5277,10640.0
2018-04-18 11:45:00,43.56,43.6,43.55,43.6,4000.0,40.5184,40.5556,40.5091,40.5556,4000.0
2018-04-18 11:50:00,43.63,43.63,43.62,43.62,14432.0,40.5835,40.5835,40.5742,40.5742,14432.0
2018-04-18 11:55:00,43.63,43.63,43.59,43.59,2800.0,40.5835,40.5835,40.5463,40.5463,2800.0
2018-04-18 12:00:00,43.59,43.63,43.59,43.62,5720.0,40.5463,40.5835,40.5463,40.5742,5720.0
2018-04-18 12:05:00,43.63,43.67,43.62,43.65,8800.0,40.5835,40.6207,40.5742,40.6021,8800.0
2018-04-18 12:10:00,43.63,43.65,43.62,43.62,6000.0,40.5835,40.6021,40.5742,40.5742,6000.0
2018-04-18 12:15:00,43.63,43.66,43.63,43.65,3600.0,40.5835,40.6114,40.5835,40.6021,3600.0
2018-04-18 12:20:00,43.65,43.65,43.6,43.65,6800.0,40.6021,40.6021,40.5556,40.6021,6800.0
2018-04-18 12:25:00,43.64,43.65,43.62,43.65,8800.0,40.5928,40.6021,40.5742,40.6021,8800.0
2018-04-18 12:30:00,43.63,43.63,43.63,43.63,1600.0,40.5835,40.5835,40.5835,40.5835,1600.0
2018-04-18 12:35:00,43.62,43.62,43.6,43.6,2000.0,40.5742,40.5742,40.5556,40.5556,2000.0
2018-04-18 12:40:00,43.61,43.63,43.6,43.61,4756.0,40.5649,40.5835,40.5556,40.5649,4756.0
2018-04-18 12:45:00,43.62,43.62,43.62,43.62,800.0,40.5742,40.5742,40.5742,40.5742,800.0
2018-04-18 12:50:00,43.61,43.62,43.6,43.62,1600.0,40.5649,40.5742,40.5556,40.5742,1600.0
2018-04-18 12:55:00,43.61,43.65,43.61,43.62,5600.0,40.5649,40.6021,40.5649,40.5742,5600.0
2018-04-18 13:00:00,43.62,43.65,43.6,43.63,8208.0,40.5742,40.6021,40.5556,40.5835,8208.0
2018-04-18 13:05:00,43.65,43.65,43.61,43.62,14844.0,40.6021,40.6021,40.5649,40.5742,14844.0
2018-04-18 13:10:00,43.61,43.64,43.59,43.63,13564.0,40.5649,40.5928,40.5463,40.5835,13564.0
2018-04-18 13:15:00,43.63,43.63,43.63,43.63,8400.0,40.5835,40.5835,40.5835,40.5835,8400.0
2018-04-18 13:20:00,43.64,43.64,43.58,43.6,26484.0,40.5928,40.5928,40.537,40.5556,26484.0
2018-04-18 13:25:00,43.59,43.59,43.59,43.59,800.0,40.5463,40.5463,40.5463,40.5463,800.0
2018-04-18 13:30:00,43.62,43.62,43.58,43.59,3140.0,40.5742,40.5742,40.537,40.5463,3140.0
2018-04-18 13:35:00,43.57,43.63,43.57,43.63,4800.0,40.5277,40.5835,40.5277,40.5835,4800.0
2018-04-18 13:40:00,43.59,43.6,43.59,43.6,3600.0,40.5463,40.5556,40.5463,40.5556,3600.0
2018-04-18 13:45:00,43.62,43.63,43.6,43.6,14864.0,40.5742,40.5835,40.5556,40.5556,14864.0
2018-04-18 13:50:00,43.64,43.64,43.61,43.61,3600.0,40.5928,40.5928,40.5649,40.5649,3600.0
2018-04-18 13:55:00,43.61,43.63,43.54,43.55,10696.0,40.5649,40.5835,40.4998,40.5091,10696.0
2018-04-18 14:00:00,43.51,43.57,43.51,43.57,4000.0,40.4719,40.5277,40.4719,40.5277,4000.0
2018-04-18 14:05:00,43.57,43.63,43.57,43.63,2960.0,40.5277,40.5835,40.5277,40.5835,2960.0
2018-04-18 14:10:00,43.63,43.63,43.63,43.63,2800.0,40.5835,40.5835,40.5835,40.5835,2800.0
2018-04-18 14:15:00,43.63,43.63,43.61,43.62,7544.0,40.5835,40.5835,40.5649,40.5742,7544.0
2018-04-18 14:20:00,43.63,43.63,43.62,43.63,9200.0,40.5835,40.5835,40.5742,40.5835,9200.0
2018-04-18 14:25:00,43.62,43.63,43.62,43.62,3600.0,40.5742,40.5835,40.5742,40.5742,3600.0
2018-04-18 14:30:00,43.63,43.63,43.6,43.6,8800.0,40.5835,40.5835,40.5556,40.5556,8800.0
2018-04-18 14:35:00,43.61,43.61,43.61,43.61,4312.0,40.5649,40.5649,40.5649,40.5649,4312.0
2018-04-18 14:40:00,43.6,43.6,43.6,43.6,1600.0,40.5556,40.5556,40.5556,40.5556,1600.0
2018-04-18 14:45:00,43.59,43.59,43.51,43.52,19600.0,40.5463,40.5463,40.4719,40.4812,19600.0
2018-04-18 14:50:00,43.54,43.59,43.54,43.57,5200.0,40.4998,40.5463,40.4998,40.5277,5200.0
2018-04-18 14:55:00,43.61,43.63,43.57,43.57,10760.0,40.5649,40.5835,40.5277,40.5277,10760.0
2018-04-18 15:00:00,43.57,43.58,43.57,43.58,800.0,40.5277,40.537,40.5277,40.537,800.0
2018-04-18 15:05:00,43.6,43.6,43.58,43.58,5200.0,40.5556,40.5556,40.537,40.537,5200.0
2018-04-18 15:10:00,43.57,43.62,43.57,43.59,14608.0,40.5277,40.5742,40.5277,40.5463,14608.0
2018-04-18 15:15:00,43.62,43.63,43.61,43.61,8112.0,40.5742,40.5835,40.5649,40.5649,8112.0
2018-04-18 15:20:00,43.61,43.61,43.58,43.59,22636.0,40.5649,40.5649,40.537,40.5463,22636.0
2018-04-18 15:25:00,43.6,43.6,43.58,43.58,4400.0,40.5556,40.5556,40.537,40.537,4400.0
2018-04-18 15:30:00,43.59,43.6,43.58,43.59,14000.0,40.5463,40.5556,40.537,40.5463,14000.0
2018-04-18 15:35:00,43.6,43.62,43.6,43.61,6400.0,40.5556,40.5742,40.5556,40.5649,6400.0
2018-04-18 15:40:00,43.6,43.63,43.58,43.62,22400.0,40.5556,40.5835,40.537,40.5742,22400.0
2018-04-18 15:45:00,43.61,43.62,43.57,43.58,12168.0,40.5649,40.5742,40.5277,40.537,12168.0
2018-04-18 15:50:00,43.63,43.64,43.57,43.61,41864.0,40.5835,40.5928,40.5277,40.5649,41864.0
2018-04-18 15:55:00,43.6,43.62,43.58,43.59,70132.0,40.5556,40.5742,40.537,40.5463,70132.0
2018-04-19 09:30:00,43.55,43.55,43.37,43.4,24096.0,40.5091,40.5091,40.3417,40.3696,24096.0
2018-04-19 09:35:00,43.35,43.46,43.29,43.46,8000.0,40.3231,40.4254,40.2673,40.4254,8000.0
2018-04-19 09:40:00,43.56,43.6,43.51,43.51,38624.0,40.5184,40.5556,40.4719,40.4719,38624.0
2018-04-19 09:45:00,43.52,43.55,43.51,43.54,3400.0,40.4812,40.5091,40.4719,40.4998,3400.0
2018-04-19 09:50:00,43.54,43.56,43.54,43.56,4400.0,40.4998,40.5184,40.4998,40.5184,4400.0
2018-04-19 09:55:00,43.57,43.59,43.55,43.55,27176.0,40.5277,40.5463,40.5091,40.5091,27176.0
2018-04-19 10:00:00,43.58,43.59,43.55,43.59,4520.0,40.537,40.5463,40.5091,40.5463,4520.0
2018-04-19 10:05:00,43.56,43.56,43.52,43.52,5200.0,40.5184,40.5184,40.4812,40.4812,5200.0
2018-04-19 10:10:00,43.49,43.62,43.49,43.61,8800.0,40.4533,40.5742,40.4533,40.5649,8800.0
2018-04-19 10:15:00,43.62,43.66,43.62,43.64,3252.0,40.5742,40.6114,40.5742,40.5928,3252.0
2018-04-19 10:20:00,43.64,43.64,43.64,43.64,0.0,40.5928,40.5928,40.5928,40.5928,0.0
2018-04-19 10:25:00,43.62,43.65,43.62,43.65,3292.0,40.5742,40.6021,40.5742,40.6021,3292.0
2018-04-19 10:30:00,43.61,43.68,43.6,43.67,27552.0,40.5649,40.63,40.5556,40.6207,27552.0
2018-04-19 10:35:00,43.67,43.7,43.65,43.66,16400.0,40.6207,40.6486,40.6021,40.6114,16400.0
2018-04-19 10:40:00,43.66,43.66,43.62,43.62,2240.0,40.6114,40.6114,40.5742,40.5742,2240.0
2018-04-19 10:45:00,43.64,43.64,43.62,43.62,2264.0,40.5928,40.5928,40.5742,40.5742,2264.0
2018-04-19 10:50:00,43.63,43.63,43.63,43.63,400.0,40.5835,40.5835,40.5835,40.5835,400.0
2018-04-19 10:55:00,43.56,43.56,43.51,43.51,5172.0,40.5184,40.5184,40.4719,40.4719,5172.0
2018-04-19 11:00:00,43.52,43.52,43.45,43.45,3600.0,40.4812,40.4812,40.4161,40.4161,3600.0
2018-04-19 11:05:00,43.49,43.54,43.48,43.54,15800.0,40.4533,40.4998,40.444,40.4998,15800.0
2018-04-19 11:10:00,43.51,43.51,43.49,43.51,1200.0,40.4719,40.4719,40.4533,40.4719,1200.0
2018-04-19 11:15:00,43.51,43.57,43.48,43.57,11548.0,40.4719,40.5277,40.444,40.5277,11548.0
2018-04-19 11:20:00,43.55,43.55,43.44,43.53,13956.0,40.5091,40.5091,40.4068,40.4905,13956.0
2018-04-19 11:25:00,43.52,43.58,43.52,43.58,4000.0,40.4812,40.537,40.4812,40.537,4000.0
2018-04-19 11:30:00,43.55,43.55,43.51,43.54,5600.0,40.5091,40.5091,40.4719,40.4998,5600.0
2018-04-19 11:35:00,43.56,43.56,43.5,43.5,3200.0,40.5184,40.5184,40.4626,40.4626,3200.0
2018-04-19 11:40:00,43.47,43.52,43.46,43.52,5200.0,40.4347,40.4812,40.4254,40.4812,5200.0
2018-04-19 11:45:00,43.48,43.48,43.42,43.42,2400.0,40.444,40.444,40.3882,40.3882,2400.0
2018-04-19 11:50:00,43.43,43.43,43.38,43.38,1200.0,40.3975,40.3975,40.351,40.351,1200.0
2018-04-19 11:55:00,43.37,43.41,43.37,43.41,8000.0,40.3417,40.3789,40.3417,40.3789,8000.0
2018-04-19 12:00:00,43.39,43.39,43.37,43.39,1600.0,40.3603,40.3603,40.3417,40.3603,1600.0
2018-04-19 12:05:00,43.37,43.38,43.36,43.38,3600.0,40.3417,40.351,40.3324,40.351,3600.0
2018-04-19 12:10:00,43.39,43.39,43.36,43.36,2800.0,40.3603,40.3603,40.3324,40.3324,2800.0
2018-04-19 12:15:00,43.37,43.4,43.37,43.38,5600.0,40.3417,40.3696,40.3417,40.351,5600.0
2018-04-19 12:20:00,43.38,43.39,43.38,43.39,1800.0,40.351,40.3603,40.351,40.3603,1800.0
2018-04-19 12:25:00,43.38,43.38,43.36,43.36,8400.0,40.351,40.351,40.3324,40.3324,8400.0
2018-04-19 12:30:00,43.37,43.37,43.34,43.34,2400.0,40.3417,40.3417,40.3138,40.3138,2400.0
2018-04-19 12:35:00,43.36,43.36,43.3,43.34,4400.0,40.3324,40.3324,40.2766,40.3138,4400.0
2018-04-19 12:40:00,43.34,43.36,43.33,43.36,7024.0,40.3138,40.3324,40.3045,40.3324,7024.0
2018-04-19 12:45:00,43.36,43.36,43.34,43.35,3200.0,40.3324,40.3324,40.3138,40.3231,3200.0
2018-04-19 12:50:00,43.33,43.34,43.31,43.34,12000.0,40.3045,40.3138,40.2859,40.3138,12000.0
2018-04-19 12:55:00,43.32,43.32,43.29,43.29,3600.0,40.2952,40.2952,40.2673,40.2673,3600.0
2018-04-19 13:00:00,43.28,43.29,43.27,43.29,1256.0,40.258,40.2673,40.2487,40.2673,1256.0
2018-04-19 13:05:00,43.26,43.26,43.25,43.25,6932.0,40.2394,40.2394,40.2301,40.2301,6932.0
2018-04-19 13:10:00,43.26,43.26,43.26,43.26,2000.0,40.2394,40.2394,40.2394,40.2394,2000.0
2018-04-19 13:15:00,43.24,43.27,43.23,43.26,9760.0,40.2208,40.2487,40.2114,40.2394,9760.0
2018-04-19 13:20:00,43.27,43.29,43.27,43.27,11600.0,40.2487,40.2673,40.2487,40.2487,11600.0
2018-04-19 13:25:00,43.24,43.27,43.24,43.27,4000.0,40.2208,40.2487,40.2208,40.2487,4000.0
2018-04-19 13:30:00,43.27,43.29,43.26,43.27,3672.0,40.2487,40.2673,40.2394,40.2487,3672.0
2018-04-19 13:35:00,43.24,43.31,43.24,43.31,2800.0,40.2208,40.2859,40.2208,40.2859,2800.0
2018-04-19 13:40:00,43.31,43.32,43.31,43.32,1200.0,40.2859,40.2952,40.2859,40.2952,1200.0
2018-04-19 13:45:00,43.33,43.33,43.33,43.33,400.0,40.3045,40.3045,40.3045,40.3045,400.0
2018-04-19 13:50:00,43.31,43.34,43.31,43.34,1600.0,40.2859,40.3138,40.2859,40.3138,1600.0
2018-04-19 13:55:00,43.35,43.38,43.33,43.33,8000.0,40.3231,40.351,40.3045,40.3045,8000.0
2018-04-19 14:00:00,43.37,43.37,43.33,43.33,2948.0,40.3417,40.3417,40.3045,40.3045,2948.0
2018-04-19 14:05:00,43.31,43.34,43.31,43.33,3800.0,40.2859,40.3138,40.2859,40.3045,3800.0
2018-04-19 14:10:00,43.36,43.38,43.36,43.37,4800.0,40.3324,40.351,40.3324,40.3417,4800.0
2018-04-19 14:15:00,43.38,43.38,43.32,43.32,4000.0,40.351,40.351,40.2952,40.2952,4000.0
2018-04-19 14:20:00,43.29,43.29,43.25,43.26,2400.0,40.2673,40.2673,40.2301,40.2394,2400.0
2018-04-19 14:25:00,43.27,43.32,43.27,43.32,7600.0,40.2487,40.2952,40.2487,40.2952,7600.0
2018-04-19 14:30:00,43.32,43.32,43.32,43.32,2400.0,40.2952,40.2952,40.2952,40.2952,2400.0
2018-04-19 14:35:00,43.33,43.41,43.33,43.4,10020.0,40.3045,40.3789,40.3045,40.3696,10020.0
2018-04-19 14:40:00,43.39,43.44,43.39,43.44,2400.0,40.3603,40.4068,40.3603,40.4068,2400.0
2018-04-19 14:45:00,43.47,43.47,43.43,43.45,6800.0,40.4347,40.4347,40.3975,40.4161,6800.0
2018-04-19 14:50:00,43.43,43.47,43.4,43.46,17312.0,40.3975,40.4347,40.3696,40.4254,17312.0
2018-04-19 14:55:00,43.45,43.46,43.45,43.45,4800.0,40.4161,40.4254,40.4161,40.4161,4800.0
2018-04-19 15:00:00,43.45,43.45,43.39,43.44,13600.0,40.4161,40.4161,40.3603,40.4068,13600.0
2018-04-19 15:05:00,43.44,43.48,43.42,43.46,8800.0,40.4068,40.444,40.3882,40.4254,8800.0
2018-04-19 15:10:00,43.45,43.45,43.45,43.45,1600.0,40.4161,40.4161,40.4161,40.4161,1600.0
2018-04-19 15:15:00,43.44,43.45,43.41,43.45,6644.0,40.4068,40.4161,40.3789,40.4161,6644.0
2018-04-19 15:20:00,43.47,43.49,43.47,43.48,11772.0,40.4347,40.4533,40.4347,40.444,11772.0
2018-04-19 15:25:00,43.47,43.47,43.41,43.43,22420.0,40.4347,40.4347,40.3789,40.3975,22420.0
2018-04-19 15:30:00,43.42,43.48,43.41,43.48,11600.0,40.3882,40.444,40.3789,40.444,11600.0
2018-04-19 15:35:00,43.49,43.61,43.49,43.56,11600.0,40.4533,40.5649,40.4533,40.5184,11600.0
2018-04-19 15:40:00,43.56,43.57,43.54,43.57,12960.0,40.5184,40.5277,40.4998,40.5277,12960.0
2018-04-19 15:45:00,43.58,43.58,43.52,43.53,15600.0,40.537,40.537,40.4812,40.4905,15600.0
2018-04-19 15:50:00,43.56,43.57,43.53,43.53,25576.0,40.5184,40.5277,40.4905,40.4905,25576.0
2018-04-19 15:55:00,43.52,43.54,43.51,43.54,43488.0,40.4812,40.4998,40.4719,40.4998,43488.0
2018-04-20 09:30:00,43.44,43.46,43.44,43.46,128212.0,40.4068,40.4254,40.4068,40.4254,128212.0
2018-04-20 09:35:00,43.39,43.48,43.38,43.48,8000.0,40.3603,40.444,40.351,40.444,8000.0
2018-04-20 09:40:00,43.47,43.51,43.41,43.47,8400.0,40.4347,40.4719,40.3789,40.4347,8400.0
2018-04-20 09:45:00,43.41,43.55,43.41,43.5,10788.0,40.3789,40.5091,40.3789,40.4626,10788.0
2018-04-20 09:50:00,43.52,43.63,43.52,43.59,14120.0,40.4812,40.5835,40.4812,40.5463,14120.0
2018-04-20 09:55:00,43.59,43.66,43.59,43.62,3800.0,40.5463,40.6114,40.5463,40.5742,3800.0
2018-04-20 10:00:00,43.63,43.64,43.61,43.61,3600.0,40.5835,40.5928,40.5649,40.5649,3600.0
2018-04-20 10:05:00,43.61,43.61,43.52,43.52,7400.0,40.5649,40.5649,40.4812,40.4812,7400.0
2018-04-20 10:10:00,43.52,43.52,43.48,43.48,2400.0,40.4812,40.4812,40.444,40.444,2400.0
2018-04-20 10:15:00,43.45,43.49,43.45,43.45,6000.0,40.4161,40.4533,40.4161,40.4161,6000.0
2018-04-20 10:20:00,43.47,43.49,43.45,43.46,2800.0,40.4347,40.4533,40.4161,40.4254,2800.0
2018-04-20 10:25:00,43.49,43.52,43.49,43.52,800.0,40.4533,40.4812,40.4533,40.4812,800.0
2018-04-20 10:30:00,43.5,43.58,43.5,43.52,5600.0,40.4626,40.537,40.4626,40.4812,5600.0
2018-04-20 10:35:00,43.53,43.53,43.5,43.5,3200.0,40.4905,40.4905,40.4626,40.4626,3200.0
2018-04-20 10:40:00,43.48,43.48,43.46,43.46,2400.0,40.444,40.444,40.4254,40.4254,2400.0
2018-04-20 10:45:00,43.46,43.46,43.38,43.38,5200.0,40.4254,40.4254,40.351,40.351,5200.0
2018-04-20 10:50:00,43.41,43.41,43.24,43.26,6428.0,40.3789,40.3789,40.2208,40.2394,6428.0
2018-04-20 10:55:00,43.33,43.33,43.29,43.3,4000.0,40.3045,40.3045,40.2673,40.2766,4000.0
2018-04-20 11:00:00,43.28,43.3,43.2,43.21,5600.0,40.258,40.2766,40.1835,40.1928,5600.0
2018-04-20 11:05:00,43.22,43.22,43.2,43.21,4400.0,40.2021,40.2021,40.1835,40.1928,4400.0
2018-04-20 11:10:00,43.14,43.16,43.14,43.14,2324.0,40.1277,40.1463,40.1277,40.1277,2324.0
2018-04-20 11:15:00,43.17,43.21,43.17,43.21,3284.0,40.1556,40.1928,40.1556,40.1928,3284.0
2018-04-20 11:20:00,43.22,43.24,43.17,43.19,7600.0,40.2021,40.2208,40.1556,40.1742,7600.0
2018-04-20 11:25:00,43.17,43.2,43.17,43.2,2836.0,40.1556,40.1835,40.1556,40.1835,2836.0
2018-04-20 11:30:00,43.2,43.24,43.2,43.23,2000.0,40.1835,40.2208,40.1835,40.2114,2000.0
2018-04-20 11:35:00,43.27,43.27,43.25,43.27,4000.0,40.2487,40.2487,40.2301,40.2487,4000.0
2018-04-20 11:40:00,43.28,43.3,43.27,43.3,3200.0,40.258,40.2766,40.2487,40.2766,3200.0
2018-04-20 11:45:00,43.23,43.26,43.22,43.22,5628.0,40.2114,40.2394,40.2021,40.2021,5628.0
2018-04-20 11:50:00,43.2,43.21,43.19,43.2,2000.0,40.1835,40.1928,40.1742,40.1835,2000.0
2018-04-20 11:55:00,43.17,43.2,43.16,43.19,5200.0,40.1556,40.1835,40.1463,40.1742,5200.0
2018-04-20 12:00:00,43.17,43.17,43.14,43.15,2400.0,40.1556,40.1556,40.1277,40.137,2400.0
2018-04-20 12:05:00,43.13,43.19,43.12,43.16,4800.0,40.1184,40.1742,40.1091,40.1463,4800.0
2018-04-20 12:10:00,43.15,43.16,43.13,43.15,7600.0,40.137,40.1463,40.1184,40.137,7600.0
2018-04-20 12:15:00,43.16,43.16,43.12,43.12,3132.0,40.1463,40.1463,40.1091,40.1091,3132.0
2018-04-20 12:20:00,43.15,43.18,43.13,43.15,5768.0,40.137,40.1649,40.1184,40.137,5768.0
2018-04-20 12:25:00,43.13,43.17,43.13,43.14,11248.0,40.1184,40.1556,40.1184,40.1277,11248.0
2018-04-20 12:30:00,43.11,43.18,43.11,43.17,12400.0,40.0998,40.1649,40.0998,40.1556,12400.0
2018-04-20 12:35:00,43.21,43.21,43.14,43.14,4400.0,40.1928,40.1928,40.1277,40.1277,4400.0
2018-04-20 12:40:00,43.17,43.18,43.15,43.18,3000.0,40.1556,40.1649,40.137,40.1649,3000.0
2018-04-20 12:45:00,43.19,43.2,43.15,43.16,4800.0,40.1742,40.1835,40.137,40.1463,4800.0
2018-04-20 12:50:00,43.17,43.19,43.17,43.19,800.0,40.1556,40.1742,40.1556,40.1742,800.0
2018-04-20 12:55:00,43.21,43.22,43.15,43.19,3600.0,40.1928,40.2021,40.137,40.1742,3600.0
2018-04-20 13:00:00,43.17,43.22,43.17,43.21,4000.0,40.1556,40.2021,40.1556,40.1928,4000.0
2018-04-20 13:05:00,43.21,43.21,43.16,43.16,2800.0,40.1928,40.1928,40.1463,40.1463,2800.0
2018-04-20 13:10:00,43.17,43.23,43.17,43.23,1200.0,40.1556,40.2114,40.1556,40.2114,1200.0
2018-04-20 13:15:00,43.24,43.25,43.23,43.25,2544.0,40.2208,40.2301,40.2114,40.2301,2544.0
2018-04-20 13:20:00,43.24,43.25,43.22,43.24,6408.0,40.2208,40.2301,40.2021,40.2208,6408.0
2018-04-20 13:25:00,43.25,43.25,43.22,43.24,2000.0,40.2301,40.2301,40.2021,40.2208,2000.0
2018-04-20 13:30:00,43.27,43.27,43.24,43.27,2800.0,40.2487,40.2487,40.2208,40.2487,2800.0
2018-04-20 13:35:00,43.26,43.31,43.21,43.29,3200.0,40.2394,40.2859,40.1928,40.2673,3200.0
2018-04-20 13:40:00,43.29,43.3,43.29,43.3,800.0,40.2673,40.2766,40.2673,40.2766,800.0
2018-04-20 13:45:00,43.3,43.31,43.28,43.28,2000.0,40.2766,40.2859,40.258,40.258,2000.0
2018-04-20 13:50:00,43.29,43.32,43.27,43.32,5600.0,40.2673,40.2952,40.2487,40.2952,5600.0
2018-04-20 13:55:00,43.31,43.32,43.28,43.28,5600.0,40.2859,40.2952,40.258,40.258,5600.0
2018-04-20 14:00:00,43.28,43.28,43.24,43.26,5600.0,40.258,40.258,40.2208,40.2394,5600.0
2018-04-20 14:05:00,43.27,43.3,43.27,43.3,8400.0,40.2487,40.2766,40.2487,40.2766,8400.0
2018-04-20 14:10:00,43.29,43.32,43.29,43.32,3600.0,40.2673,40.2952,40.2673,40.2952,3600.0
2018-04-20 14:15:00,43.31,43.33,43.31,43.32,2800.0,40.2859,40.3045,40.2859,40.2952,2800.0
2018-04-20 14:20:00,43.33,43.35,43.33,43.35,4800.0,40.3045,40.3231,40.3045,40.3231,4800.0
2018-04-20 14:25:00,43.34,43.34,43.32,43.33,2880.0,40.3138,40.3138,40.2952,40.3045,2880.0
2018-04-20 14:30:00,43.37,43.37,43.29,43.29,6400.0,40.3417,40.3417,40.2673,40.2673,6400.0
2018-04-20 14:35:00,43.3,43.32,43.26,43.29,4000.0,40.2766,40.2952,40.2394,40.2673,4000.0
2018-04-20 14:40:00,43.28,43.32,43.28,43.3,14340.0,40.258,40.2952,40.258,40.2766,14340.0
2018-04-20 14:45:00,43.31,43.31,43.28,43.3,11200.0,40.2859,40.2859,40.258,40.2766,11200.0
2018-04-20 14:50:00,43.29,43.33,43.28,43.28,7360.0,40.2673,40.3045,40.258,40.258,7360.0
2018-04-20 14:55:00,43.29,43.31,43.27,43.27,10000.0,40.2673,40.2859,40.2487,40.2487,10000.0
2018-04-20 15:00:00,43.27,43.27,43.22,43.22,8000.0,40.2487,40.2487,40.2021,40.2021,8000.0
2018-04-20 15:05:00,43.2,43.2,43.12,43.12,7304.0,40.1835,40.1835,40.1091,40.1091,7304.0
2018-04-20 15:10:00,43.13,43.16,43.13,43.16,6400.0,40.1184,40.1463,40.1184,40.1463,6400.0
2018-04-20 15:15:00,43.17,43.18,43.07,43.1,19200.0,40.1556,40.1649,40.0626,40.0905,19200.0
2018-04-20 15:20:00,43.09,43.16,43.09,43.16,5200.0,40.0812,40.1463,40.0812,40.1463,5200.0
2018-04-20 15:25:00,43.16,43.16,43.1,43.13,13200.0,40.1463,40.1463,40.0905,40.1184,13200.0
2018-04-20 15:30:00,43.09,43.1,43.09,43.09,3600.0,40.0812,40.0905,40.0812,40.0812,3600.0
2018-04-20 15:35:00,43.08,43.16,43.07,43.16,12876.0,40.0719,40.1463,40.0626,40.1463,12876.0
2018-04-20 15:40:00,43.17,43.21,43.16,43.19,7620.0,40.1556,40.1928,40.1463,40.1742,7620.0
2018-04-20 15:45:00,43.19,43.2,43.16,43.2,18248.0,40.1742,40.1835,40.1463,40.1835,18248.0
2018-04-20 15:50:00,43.23,43.24,43.2,43.23,18676.0,40.2114,40.2208,40.1835,40.2114,18676.0
2018-04-20 15:55:00,43.24,43.3,43.24,43.29,45272.0,40.2208,40.2766,40.2208,40.2673,45272.0
2018-04-23 09:30:00,43.48,43.48,43.34,43.35,19512.0,40.444,40.444,40.3138,40.3231,19512.0
2018-04-23 09:35:00,43.43,43.48,43.4,43.46,15600.0,40.3975,40.444,40.3696,40.4254,15600.0
2018-04-23 09:40:00,43.43,43.43,43.35,43.35,12336.0,40.3975,40.3975,40.3231,40.3231,12336.0
2018-04-23 09:45:00,43.34,43.42,43.34,43.37,12800.0,40.3138,40.3882,40.3138,40.3417,12800.0
2018-04-23 09:50:00,43.35,43.35,43.3,43.3,5200.0,40.3231,40.3231,40.2766,40.2766,5200.0
2018-04-23 09:55:00,43.33,43.46,43.32,43.46,13800.0,40.3045,40.4254,40.2952,40.4254,13800.0
2018-04-23 10:00:00,43.46,43.46,43.41,43.41,1200.0,40.4254,40.4254,40.3789,40.3789,1200.0
2018-04-23 10:05:00,43.41,43.41,43.38,43.38,8800.0,40.3789,40.3789,40.351,40.351,8800.0
2018-04-23 10:10:00,43.36,43.42,43.36,43.38,9600.0,40.3324,40.3882,40.3324,40.351,9600.0
2018-04-23 10:15:00,43.39,43.42,43.39,43.39,10800.0,40.3603,40.3882,40.3603,40.3603,10800.0
2018-04-23 10:20:00,43.38,43.4,43.38,43.4,5184.0,40.351,40.3696,40.351,40.3696,5184.0
2018-04-23 10:25:00,43.45,43.45,43.4,43.4,2400.0,40.4161,40.4161,40.3696,40.3696,2400.0
2018-04-23 10:30:00,43.4,43.43,43.38,43.43,8000.0,40.3696,40.3975,40.351,40.3975,8000.0
2018-04-23 10:35:00,43.4,43.4,43.31,43.34,6800.0,40.3696,40.3696,40.2859,40.3138,6800.0
2018-04-23 10:40:00,43.34,43.38,43.34,43.34,5600.0,40.3138,40.351,40.3138,40.3138,5600.0
2018-04-23 10:45:00,43.38,43.4,43.37,43.37,2400.0,40.351,40.3696,40.3417,40.3417,2400.0
2018-04-23 10:50:00,43.4,43.4,43.36,43.38,8400.0,40.3696,40.3696,40.3324,40.351,8400.0
2018-04-23 10:55:00,43.39,43.41,43.38,43.38,12800.0,40.3603,40.3789,40.351,40.351,12800.0
2018-04-23 11:00:00,43.34,43.39,43.34,43.39,11728.0,40.3138,40.3603,40.3138,40.3603,11728.0
2018-04-23 11:05:00,43.43,43.45,43.41,43.42,10400.0,40.3975,40.4161,40.3789,40.3882,10400.0
2018-04-23 11:10:00,43.46,43.52,43.44,43.48,10800.0,40.4254,40.4812,40.4068,40.444,10800.0
2018-04-23 11:15:00,43.49,43.52,43.49,43.5,7752.0,40.4533,40.4812,40.4533,40.4626,7752.0
2018-04-23 11:20:00,43.5,43.5,43.44,43.45,4000.0,40.4626,40.4626,40.4068,40.4161,4000.0
2018-04-23 11:25:00,43.46,43.48,43.46,43.47,6400.0,40.4254,40.444,40.4254,40.4347,6400.0
2018-04-23 11:30:00,43.49,43.49,43.44,43.46,6000.0,40.4533,40.4533,40.4068,40.4254,6000.0
2018-04-23 11:35:00,43.46,43.46,43.44,43.44,2000.0,40.4254,40.4254,40.4068,40.4068,2000.0
2018-04-23 11:40:00,43.43,43.44,43.39,43.42,28800.0,40.3975,40.4068,40.3603,40.3882,28800.0
2018-04-23 11:45:00,43.42,43.43,43.33,43.35,14400.0,40.3882,40.3975,40.3045,40.3231,14400.0
2018-04-23 11:50:00,43.35,43.38,43.35,43.38,4400.0,40.3231,40.351,40.3231,40.351,4400.0
2018-04-23 11:55:00,43.41,43.41,43.35,43.36,12000.0,40.3789,40.3789,40.3231,40.3324,12000.0
2018-04-23 12:00:00,43.35,43.35,43.3,43.3,6400.0,40.3231,40.3231,40.2766,40.2766,6400.0
2018-04-23 12:05:00,43.29,43.3,43.25,43.26,9600.0,40.2673,40.2766,40.2301,40.2394,9600.0
2018-04-23 12:10:00,43.25,43.27,43.24,43.24,26524.0,40.2301,40.2487,40.2208,40.2208,26524.0
2018-04-23 12:15:00,43.24,43.24,43.2,43.2,23600.0,40.2208,40.2208,40.1835,40.1835,23600.0
2018-04-23 12:20:00,43.2,43.2,43.13,43.15,8552.0,40.1835,40.1835,40.1184,40.137,8552.0
2018-04-23 12:25:00,43.15,43.24,43.13,43.19,36800.0,40.137,40.2208,40.1184,40.1742,36800.0
2018-04-23 12:30:00,43.22,43.23,43.2,43.2,7600.0,40.2021,40.2114,40.1835,40.1835,7600.0
2018-04-23 12:35:00,43.2,43.2,43.18,43.18,4000.0,40.1835,40.1835,40.1649,40.1649,4000.0
2018-04-23 12:40:00,43.18,43.18,43.12,43.12,3600.0,40.1649,40.1649,40.1091,40.1091,3600.0
2018-04-23 12:45:00,43.14,43.14,43.09,43.09,12400.0,40.1277,40.1277,40.0812,40.0812,12400.0
2018-04-23 12:50:00,43.1,43.13,43.1,43.1,11600.0,40.0905,40.1184,40.0905,40.0905,11600.0
2018-04-23 12:55:00,43.09,43.12,43.09,43.12,10000.0,40.0812,40.1091,40.0812,40.1091,10000.0
2018-04-23 13:00:00,43.12,43.13,43.1,43.13,10300.0,40.1091,40.1184,40.0905,40.1184,10300.0
2018-04-23 13:05:00,43.15,43.19,43.15,43.16,4400.0,40.137,40.1742,40.137,40.1463,4400.0
2018-04-23 13:10:00,43.17,43.17,43.17,43.17,800.0,40.1556,40.1556,40.1556,40.1556,800.0
2018-04-23 13:15:00,43.17,43.18,43.15,43.18,8000.0,40.1556,40.1649,40.137,40.1649,8000.0
2018-04-23 13:20:00,43.18,43.18,43.16,43.16,4400.0,40.1649,40.1649,40.1463,40.1463,4400.0
2018-04-23 13:25:00,43.18,43.2,43.18,43.18,8200.0,40.1649,40.1835,40.1649,40.1649,8200.0
2018-04-23 13:30:00,43.18,43.23,43.18,43.19,5464.0,40.1649,40.2114,40.1649,40.1742,5464.0
2018-04-23 13:35:00,43.2,43.24,43.2,43.22,5200.0,40.1835,40.2208,40.1835,40.2021,5200.0
2018-04-23 13:40:00,43.22,43.22,43.18,43.18,6000.0,40.2021,40.2021,40.1649,40.1649,6000.0
2018-04-23 13:45:00,43.19,43.22,43.18,43.2,6800.0,40.1742,40.2021,40.1649,40.1835,6800.0
2018-04-23 13:50:00,43.23,43.29,43.22,43.29,12000.0,40.2114,40.2673,40.2021,40.2673,12000.0
2018-04-23 13:55:00,43.28,43.29,43.27,43.28,4400.0,40.258,40.2673,40.2487,40.258,4400.0
2018-04-23 14:00:00,43.28,43.28,43.23,43.23,6600.0,40.258,40.258,40.2114,40.2114,6600.0
2018-04-23 14:05:00,43.18,43.19,43.14,43.19,15760.0,40.1649,40.1742,40.1277,40.1742,15760.0
2018-04-23 14:10:00,43.19,43.2,43.15,43.15,5048.0,40.1742,40.1835,40.137,40.137,5048.0
2018-04-23 14:15:00,43.18,43.21,43.18,43.2,4400.0,40.1649,40.1928,40.1649,40.1835,4400.0
2018-04-23 14:20:00,43.18,43.19,43.15,43.15,8000.0,40.1649,40.1742,40.137,40.137,8000.0
2018-04-23 14:25:00,43.16,43.17,43.13,43.13,8400.0,40.1463,40.1556,40.1184,40.1184,8400.0
2018-04-23 14:30:00,43.15,43.18,43.15,43.16,6400.0,40.137,40.1649,40.137,40.1463,6400.0
2018-04-23 14:35:00,43.16,43.21,43.15,43.21,7600.0,40.1463,40.1928,40.137,40.1928,7600.0
2018-04-23 14:40:00,43.21,43.24,43.21,43.22,9172.0,40.1928,40.2208,40.1928,40.2021,9172.0
2018-04-23 14:45:00,43.24,43.24,43.21,43.21,4800.0,40.2208,40.2208,40.1928,40.1928,4800.0
2018-04-23 14:50:00,43.21,43.21,43.14,43.14,8632.0,40.1928,40.1928,40.1277,40.1277,8632.0
2018-04-23 14:55:00,43.15,43.18,43.15,43.17,9600.0,40.137,40.1649,40.137,40.1556,9600.0
2018-04-23 15:00:00,43.17,43.26,43.16,43.26,10000.0,40.1556,40.2394,40.1463,40.2394,10000.0
2018-04-23 15:05:00,43.26,43.31,43.26,43.29,17980.0,40.2394,40.2859,40.2394,40.2673,17980.0
2018-04-23 15:10:00,43.27,43.3,43.25,43.26,7200.0,40.2487,40.2766,40.2301,40.2394,7200.0
2018-04-23 15:15:00,43.28,43.28,43.24,43.26,9820.0,40.258,40.258,40.2208,40.2394,9820.0
2018-04-23 15:20:00,43.26,43.32,43.26,43.27,11600.0,40.2394,40.2952,40.2394,40.2487,11600.0
2018-04-23 15:25:00,43.28,43.31,43.28,43.29,6800.0,40.258,40.2859,40.258,40.2673,6800.0
2018-04-23 15:30:00,43.29,43.33,43.27,43.3,28400.0,40.2673,40.3045,40.2487,40.2766,28400.0
2018-04-23 15:35:00,43.3,43.3,43.23,43.23,5200.0,40.2766,40.2766,40.2114,40.2114,5200.0
2018-04-23 15:40:00,43.22,43.24,43.22,43.23,16000.0,40.2021,40.2208,40.2021,40.2114,16000.0
2018-04-23 15:45:00,43.25,43.27,43.23,43.26,9200.0,40.2301,40.2487,40.2114,40.2394,9200.0
2018-04-23 15:50:00,43.3,43.3,43.27,43.28,13868.0,40.2766,40.2766,40.2487,40.258,13868.0
2018-04-23 15:55:00,43.28,43.31,43.28,43.28,42676.0,40.258,40.2859,40.258,40.258,42676.0
2018-04-24 09:30:00,43.63,43.75,43.54,43.59,99324.0,40.5835,40.6951,40.4998,40.5463,99324.0
2018-04-24 09:35:00,43.58,43.7,43.55,43.63,42800.0,40.537,40.6486,40.5091,40.5835,42800.0
2018-04-24 09:40:00,43.6,43.68,43.56,43.68,8400.0,40.5556,40.63,40.5184,40.63,8400.0
2018-04-24 09:45:00,43.7,43.74,43.64,43.64,28000.0,40.6486,40.6858,40.5928,40.5928,28000.0
2018-04-24 09:50:00,43.64,43.66,43.54,43.54,15200.0,40.5928,40.6114,40.4998,40.4998,15200.0
2018-04-24 09:55:00,43.43,43.47,43.41,43.43,19736.0,40.3975,40.4347,40.3789,40.3975,19736.0
2018-04-24 10:00:00,43.44,43.67,43.44,43.63,17840.0,40.4068,40.6207,40.4068,40.5835,17840.0
2018-04-24 10:05:00,43.6,43.64,43.6,43.61,8000.0,40.5556,40.5928,40.5556,40.5649,8000.0
2018-04-24 10:10:00,43.61,43.62,43.57,43.58,4000.0,40.5649,40.5742,40.5277,40.537,4000.0
2018-04-24 10:15:00,43.57,43.58,43.43,43.43,4800.0,40.5277,40.537,40.3975,40.3975,4800.0
2018-04-24 10:20:00,43.46,43.49,43.42,43.43,7200.0,40.4254,40.4533,40.3882,40.3975,7200.0
2018-04-24 10:25:00,43.37,43.41,43.36,43.36,6000.0,40.3417,40.3789,40.3324,40.3324,6000.0
2018-04-24 10:30:00,43.35,43.35,43.28,43.28,3600.0,40.3231,40.3231,40.258,40.258,3600.0
2018-04-24 10:35:00,43.3,43.34,43.29,43.29,9404.0,40.2766,40.3138,40.2673,40.2673,9404.0
2018-04-24 10:40:00,43.34,43.39,43.34,43.38,5200.0,40.3138,40.3603,40.3138,40.351,5200.0
2018-04-24 10:45:00,43.38,43.46,43.38,43.4,5200.0,40.351,40.4254,40.351,40.3696,5200.0
2018-04-24 10:50:00,43.45,43.46,43.43,43.43,2800.0,40.4161,40.4254,40.3975,40.3975,2800.0
2018-04-24 10:55:00,43.43,43.47,43.41,43.41,7496.0,40.3975,40.4347,40.3789,40.3789,7496.0
2018-04-24 11:00:00,43.38,43.41,43.32,43.35,6640.0,40.351,40.3789,40.2952,40.3231,6640.0
2018-04-24 11:05:00,43.34,43.34,43.33,43.33,4800.0,40.3138,40.3138,40.3045,40.3045,4800.0
2018-04-24 11:10:00,43.35,43.38,43.31,43.35,6800.0,40.3231,40.351,40.2859,40.3231,6800.0
2018-04-24 11:15:00,43.4,43.43,43.31,43.35,16740.0,40.3696,40.3975,40.2859,40.3231,16740.0
2018-04-24 11:20:00,43.38,43.38,43.34,43.35,6128.0,40.351,40.351,40.3138,40.3231,6128.0
2018-04-24 11:25:00,43.36,43.36,43.36,43.36,400.0,40.3324,40.3324,40.3324,40.3324,400.0
2018-04-24 11:30:00,43.42,43.43,43.38,43.43,8440.0,40.3882,40.3975,40.351,40.3975,8440.0
2018-04-24 11:35:00,43.43,43.46,43.38,43.38,6000.0,40.3975,40.4254,40.351,40.351,6000.0
2018-04-24 11:40:00,43.4,43.44,43.4,43.43,27600.0,40.3696,40.4068,40.3696,40.3975,27600.0
2018-04-24 11:45:00,43.36,43.37,43.36,43.36,12400.0,40.3324,40.3417,40.3324,40.3324,12400.0
2018-04-24 11:50:00,43.38,43.38,43.3,43.3,10800.0,40.351,40.351,40.2766,40.2766,10800.0
2018-04-24 11:55:00,43.27,43.27,43.25,43.25,2800.0,40.2487,40.2487,40.2301,40.2301,2800.0
2018-04-24 12:00:00,43.22,43.27,43.2,43.27,10800.0,40.2021,40.2487,40.1835,40.2487,10800.0
2018-04-24 12:05:00,43.27,43.27,43.22,43.22,3000.0,40.2487,40.2487,40.2021,40.2021,3000.0
2018-04-24 12:10:00,43.16,43.18,43.11,43.11,5200.0,40.1463,40.1649,40.0998,40.0998,5200.0
2018-04-24 12:15:00,43.11,43.11,43.04,43.08,14160.0,40.0998,40.0998,40.0347,40.0719,14160.0
2018-04-24 12:20:00,43.05,43.09,43.05,43.09,3592.0,40.044,40.0812,40.044,40.0812,3592.0
2018-04-24 12:25:00,43.13,43.14,43.05,43.1,14000.0,40.1184,40.1277,40.044,40.0905,14000.0
2018-04-24 12:30:00,43.07,43.1,43.0,43.0,12752.0,40.0626,40.0905,39.9975,39.9975,12752.0
2018-04-24 12:35:00,43.0,43.05,42.98,43.04,8000.0,39.9975,40.044,39.9789,40.0347,8000.0
2018-04-24 12:40:00,43.07,43.07,43.02,43.02,4600.0,40.0626,40.0626,40.0161,40.0161,4600.0
2018-04-24 12:45:00,43.03,43.06,43.0,43.0,2800.0,40.0254,40.0533,39.9975,39.9975,2800.0
2018-04-24 12:50:00,43.02,43.02,42.99,42.99,14480.0,40.0161,40.0161,39.9882,39.9882,14480.0
2018-04-24 12:55:00,42.96,42.96,42.9,42.93,6400.0,39.9603,39.9603,39.9045,39.9324,6400.0
2018-04-24 13:00:00,42.85,42.92,42.85,42.92,3200.0,39.858,39.9231,39.858,39.9231,3200.0
2018-04-24 13:05:00,42.92,42.92,42.88,42.91,9000.0,39.9231,39.9231,39.8859,39.9138,9000.0
2018-04-24 13:10:00,42.96,42.96,42.93,42.94,4000.0,39.9603,39.9603,39.9324,39.9417,4000.0
2018-04-24 13:15:00,42.93,42.93,42.85,42.85,3600.0,39.9324,39.9324,39.858,39.858,3600.0
2018-04-24 13:20:00,42.85,42.85,42.76,42.76,15596.0,39.858,39.858,39.7743,39.7743,15596.0
2018-04-24 13:25:00,42.75,42.78,42.74,42.74,15288.0,39.765,39.7929,39.7557,39.7557,15288.0
2018-04-24 13:30:00,42.75,42.78,42.72,42.75,5600.0,39.765,39.7929,39.7371,39.765,5600.0
2018-04-24 13:35:00,42.73,42.73,42.64,42.71,7196.0,39.7464,39.7464,39.6626,39.7278,7196.0
2018-04-24 13:40:00,42.68,42.72,42.68,42.71,6800.0,39.6999,39.7371,39.6999,39.7278,6800.0
2018-04-24 13:45:00,42.68,42.73,42.66,42.7,12800.0,39.6999,39.7464,39.6812,39.7185,12800.0
2018-04-24 13:50:00,42.72,42.73,42.63,42.65,13220.0,39.7371,39.7464,39.6533,39.6719,13220.0
2018-04-24 13:55:00,42.62,42.62,42.56,42.6,6860.0,39.644,39.644,39.5882,39.6254,6860.0
2018-04-24 14:00:00,42.59,42.59,42.48,42.49,14544.0,39.6161,39.6161,39.5138,39.5231,14544.0
2018-04-24 14:05:00,42.49,42.64,42.47,42.64,41388.0,39.5231,39.6626,39.5045,39.6626,41388.0
2018-04-24 14:10:00,42.65,42.79,42.65,42.74,20636.0,39.6719,39.8022,39.6719,39.7557,20636.0
2018-04-24 14:15:00,42.74,42.74,42.66,42.7,42312.0,39.7557,39.7557,39.6812,39.7185,42312.0
2018-04-24 14:20:00,42.73,42.8,42.73,42.77,8800.0,39.7464,39.8115,39.7464,39.7836,8800.0
2018-04-24 14:25:00,42.78,42.78,42.65,42.66,22000.0,39.7929,39.7929,39.6719,39.6812,22000.0
2018-04-24 14:30:00,42.66,42.75,42.66,42.74,12000.0,39.6812,39.765,39.6812,39.7557,12000.0
2018-04-24 14:35:00,42.76,42.76,42.64,42.64,17312.0,39.7743,39.7743,39.6626,39.6626,17312.0
2018-04-24 14:40:00,42.66,42.73,42.66,42.73,6400.0,39.6812,39.7464,39.6812,39.7464,6400.0
2018-04-24 14:45:00,42.76,42.78,42.74,42.74,6468.0,39.7743,39.7929,39.7557,39.7557,6468.0
2018-04-24 14:50:00,42.77,42.8,42.68,42.7,10000.0,39.7836,39.8115,39.6999,39.7185,10000.0
2018-04-24 14:55:00,42.72,42.76,42.72,42.74,10924.0,39.7371,39.7743,39.7371,39.7557,10924.0
2018-04-24 15:00:00,42.76,42.84,42.76,42.84,11220.0,39.7743,39.8487,39.7743,39.8487,11220.0
2018-04-24 15:05:00,42.89,42.93,42.89,42.93,18800.0,39.8952,39.9324,39.8952,39.9324,18800.0
2018-04-24 15:10:00,42.9,42.92,42.86,42.92,8288.0,39.9045,39.9231,39.8673,39.9231,8288.0
2018-04-24 15:15:00,42.93,42.93,42.84,42.84,5600.0,39.9324,39.9324,39.8487,39.8487,5600.0
2018-04-24 15:20:00,42.83,42.93,42.83,42.91,18000.0,39.8394,39.9324,39.8394,39.9138,18000.0
2018-04-24 15:25:00,42.89,42.9,42.82,42.82,9200.0,39.8952,39.9045,39.8301,39.8301,9200.0
2018-04-24 15:30:00,42.82,42.82,42.7,42.72,21584.0,39.8301,39.8301,39.7185,39.7371,21584.0
2018-04-24 15:35:00,42.71,42.77,42.71,42.76,29244.0,39.7278,39.7836,39.7278,39.7743,29244.0
2018-04-24 15:40:00,42.75,42.78,42.7,42.71,18180.0,39.765,39.7929,39.7185,39.7278,18180.0
2018-04-24 15:45:00,42.71,42.87,42.71,42.85,20000.0,39.7278,39.8766,39.7278,39.858,20000.0
2018-04-24 15:50:00,42.92,42.93,42.87,42.88,22760.0,39.9231,39.9324,39.8766,39.8859,22760.0
2018-04-24 15:55:00,42.89,42.92,42.82,42.88,45952.0,39.8952,39.9231,39.8301,39.8859,45952.0
2018-04-25 09:30:00,42.77,43.0,42.74,42.74,37560.0,39.7836,39.9975,39.7557,39.7557,37560.0
2018-04-25 09:35:00,42.64,42.64,42.5,42.54,18764.0,39.6626,39.6626,39.5324,39.5696,18764.0
2018-04-25 09:40:00,42.57,42.57,42.44,42.44,22464.0,39.5975,39.5975,39.4766,39.4766,22464.0
2018-04-25 09:45:00,42.44,42.62,42.44,42.62,12400.0,39.4766,39.644,39.4766,39.644,12400.0
2018-04-25 09:50:00,42.63,42.63,42.52,42.58,12000.0,39.6533,39.6533,39.551,39.6068,12000.0
2018-04-25 09:55:00,42.54,42.55,42.49,42.51,18400.0,39.5696,39.5789,39.5231,39.5417,18400.0
2018-04-25 10:00:00,42.51,42.57,42.48,42.52,14800.0,39.5417,39.5975,39.5138,39.551,14800.0
2018-04-25 10:05:00,42.53,42.59,42.46,42.59,26788.0,39.5603,39.6161,39.4952,39.6161,26788.0
2018-04-25 10:10:00,42.64,42.68,42.61,42.64,36620.0,39.6626,39.6999,39.6347,39.6626,36620.0
2018-04-25 10:15:00,42.64,42.64,42.63,42.63,2400.0,39.6626,39.6626,39.6533,39.6533,2400.0
2018-04-25 10:20:00,42.63,42.81,42.62,42.81,17944.0,39.6533,39.8208,39.644,39.8208,17944.0
2018-04-25 10:25:00,42.81,42.81,42.78,42.79,2820.0,39.8208,39.8208,39.7929,39.8022,2820.0
2018-04-25 10:30:00,42.79,42.89,42.79,42.89,4400.0,39.8022,39.8952,39.8022,39.8952,4400.0
2018-04-25 10:35:00,42.85,42.9,42.85,42.89,2000.0,39.858,39.9045,39.858,39.8952,2000.0
2018-04-25 10:40:00,42.89,42.92,42.87,42.91,7600.0,39.8952,39.9231,39.8766,39.9138,7600.0
2018-04-25 10:45:00,42.94,42.95,42.92,42.94,8440.0,39.9417,39.951,39.9231,39.9417,8440.0
2018-04-25 10:50:00,42.91,42.91,42.84,42.85,6800.0,39.9138,39.9138,39.8487,39.858,6800.0
2018-04-25 10:55:00,42.83,42.86,42.82,42.84,4440.0,39.8394,39.8673,39.8301,39.8487,4440.0
2018-04-25 11:00:00,42.84,42.88,42.79,42.87,6400.0,39.8487,39.8859,39.8022,39.8766,6400.0
2018-04-25 11:05:00,42.86,42.86,42.82,42.85,5400.0,39.8673,39.8673,39.8301,39.858,5400.0
2018-04-25 11:10:00,42.83,42.88,42.81,42.82,5400.0,39.8394,39.8859,39.8208,39.8301,5400.0
2018-04-25 11:15:00,42.79,42.79,42.73,42.74,5536.0,39.8022,39.8022,39.7464,39.7557,5536.0
2018-04-25 11:20:00,42.77,42.8,42.75,42.78,5600.0,39.7836,39.8115,39.765,39.7929,5600.0
2018-04-25 11:25:00,42.75,42.79,42.75,42.79,4492.0,39.765,39.8022,39.765,39.8022,4492.0
2018-04-25 11:30:00,42.79,42.81,42.77,42.77,2400.0,39.8022,39.8208,39.7836,39.7836,2400.0
2018-04-25 11:35:00,42.77,42.77,42.74,42.74,10640.0,39.7836,39.7836,39.7557,39.7557,10640.0
2018-04-25 11:40:00,42.74,42.77,42.74,42.74,6368.0,39.7557,39.7836,39.7557,39.7557,6368.0
2018-04-25 11:45:00,42.77,42.77,42.73,42.74,10000.0,39.7836,39.7836,39.7464,39.7557,10000.0
2018-04-25 11:50:00,42.75,42.77,42.74,42.74,14800.0,39.765,39.7836,39.7557,39.7557,14800.0
2018-04-25 11:55:00,42.75,42.78,42.72,42.72,14080.0,39.765,39.7929,39.7371,39.7371,14080.0
2018-04-25 12:00:00,42.73,42.76,42.72,42.75,22020.0,39.7464,39.7743,39.7371,39.765,22020.0
2018-04-25 12:05:00,42.76,42.76,42.72,42.73,8000.0,39.7743,39.7743,39.7371,39.7464,8000.0
2018-04-25 12:10:00,42.74,42.78,42.74,42.78,7200.0,39.7557,39.7929,39.7557,39.7929,7200.0
2018-04-25 12:15:00,42.81,42.81,42.81,42.81,400.0,39.8208,39.8208,39.8208,39.8208,400.0
2018-04-25 12:20:00,42.81,42.83,42.81,42.83,23200.0,39.8208,39.8394,39.8208,39.8394,23200.0
2018-04-25 12:25:00,42.83,42.89,42.83,42.89,9468.0,39.8394,39.8952,39.8394,39.8952,9468.0
2018-04-25 12:30:00,42.91,43.0,42.9,43.0,9200.0,39.9138,39.9975,39.9045,39.9975,9200.0
2018-04-25 12:35:00,43.02,43.04,43.02,43.02,6000.0,40.0161,40.0347,40.0161,40.0161,6000.0
2018-04-25 12:40:00,43.02,43.03,43.01,43.02,15400.0,40.0161,40.0254,40.0068,40.0161,15400.0
2018-04-25 12:45:00,43.04,43.07,43.03,43.03,11600.0,40.0347,40.0626,40.0254,40.0254,11600.0
2018-04-25 12:50:00,43.02,43.02,42.97,42.98,9600.0,40.0161,40.0161,39.9696,39.9789,9600.0
2018-04-25 12:55:00,42.98,43.02,42.98,43.02,6000.0,39.9789,40.0161,39.9789,40.0161,6000.0
2018-04-25 13:00:00,43.01,43.06,43.01,43.03,2800.0,40.0068,40.0533,40.0068,40.0254,2800.0
2018-04-25 13:05:00,43.04,43.05,43.04,43.05,1600.0,40.0347,40.044,40.0347,40.044,1600.0
2018-04-25 13:10:00,43.04,43.04,42.99,43.01,4400.0,40.0347,40.0347,39.9882,40.0068,4400.0
2018-04-25 13:15:00,42.99,43.01,42.97,43.01,3600.0,39.9882,40.0068,39.9696,40.0068,3600.0
2018-04-25 13:20:00,42.95,42.95,42.93,42.93,1600.0,39.951,39.951,39.9324,39.9324,1600.0
2018-04-25 13:25:00,42.91,42.96,42.91,42.94,10832.0,39.9138,39.9603,39.9138,39.9417,10832.0
2018-04-25 13:30:00,42.94,42.98,42.94,42.98,7200.0,39.9417,39.9789,39.9417,39.9789,7200.0
2018-04-25 13:35:00,42.95,42.96,42.94,42.95,10400.0,39.951,39.9603,39.9417,39.951,10400.0
2018-04-25 13:40:00,42.94,42.94,42.91,42.91,4400.0,39.9417,39.9417,39.9138,39.9138,4400.0
2018-04-25 13:45:00,42.86,42.86,42.83,42.83,6800.0,39.8673,39.8673,39.8394,39.8394,6800.0
2018-04-25 13:50:00,42.83,42.85,42.82,42.82,9200.0,39.8394,39.858,39.8301,39.8301,9200.0
2018-04-25 13:55:00,42.84,42.86,42.83,42.85,12152.0,39.8487,39.8673,39.8394,39.858,12152.0
2018-04-25 14:00:00,42.86,42.86,42.82,42.84,7420.0,39.8673,39.8673,39.8301,39.8487,7420.0
2018-04-25 14:05:00,42.85,42.85,42.83,42.85,4400.0,39.858,39.858,39.8394,39.858,4400.0
2018-04-25 14:10:00,42.81,42.81,42.77,42.77,6552.0,39.8208,39.8208,39.7836,39.7836,6552.0
2018-04-25 14:15:00,42.8,42.84,42.8,42.82,4800.0,39.8115,39.8487,39.8115,39.8301,4800.0
2018-04-25 14:20:00,42.8,42.8,42.73,42.73,4800.0,39.8115,39.8115,39.7464,39.7464,4800.0
2018-04-25 14:25:00,42.77,42.82,42.77,42.81,2800.0,39.7836,39.8301,39.7836,39.8208,2800.0
2018-04-25 14:30:00,42.82,42.91,42.81,42.9,6400.0,39.8301,39.9138,39.8208,39.9045,6400.0
2018-04-25 14:35:00,42.86,42.9,42.86,42.88,2800.0,39.8673,39.9045,39.8673,39.8859,2800.0
2018-04-25 14:40:00,42.92,42.93,42.91,42.93,5200.0,39.9231,39.9324,39.9138,39.9324,5200.0
2018-04-25 14:45:00,42.93,42.97,42.91,42.97,3600.0,39.9324,39.9696,39.9138,39.9696,3600.0
2018-04-25 14:50:00,42.97,42.97,42.92,42.97,3600.0,39.9696,39.9696,39.9231,39.9696,3600.0
2018-04-25 14:55:00,42.98,43.02,42.95,43.02,14800.0,39.9789,40.0161,39.951,40.0161,14800.0
2018-04-25 15:00:00,43.04,43.04,43.02,43.03,7892.0,40.0347,40.0347,40.0161,40.0254,7892.0
2018-04-25 15:05:00,43.03,43.03,42.93,42.95,5200.0,40.0254,40.0254,39.9324,39.951,5200.0
2018-04-25 15:10:00,42.97,43.0,42.97,42.99,7600.0,39.9696,39.9975,39.9696,39.9882,7600.0
2018-04-25 15:15:00,42.99,42.99,42.96,42.96,2800.0,39.9882,39.9882,39.9603,39.9603,2800.0
2018-04-25 15:20:00,42.93,42.93,42.89,42.92,7600.0,39.9324,39.9324,39.8952,39.9231,7600.0
2018-04-25 15:25:00,42.91,42.91,42.88,42.89,6400.0,39.9138,39.9138,39.8859,39.8952,6400.0
2018-04-25 15:30:00,42.9,42.91,42.87,42.9,14800.0,39.9045,39.9138,39.8766,39.9045,14800.0
2018-04-25 15:35:00,42.9,42.91,42.83,42.83,12848.0,39.9045,39.9138,39.8394,39.8394,12848.0
2018-04-25 15:40:00,42.81,42.81,42.75,42.76,10980.0,39.8208,39.8208,39.765,39.7743,10980.0
2018-04-25 15:45:00,42.75,42.78,42.75,42.76,11128.0,39.765,39.7929,39.765,39.7743,11128.0
2018-04-25 15:50:00,42.75,42.77,42.74,42.76,26672.0,39.765,39.7836,39.7557,39.7743,26672.0
2018-04-25 15:55:00,42.76,42.81,42.75,42.8,70840.0,39.7743,39.8208,39.765,39.8115,70840.0
2018-04-26 09:30:00,42.98,43.02,42.66,42.72,31068.0,39.9789,40.0161,39.6812,39.7371,31068.0
2018-04-26 09:35:00,42.72,42.84,42.71,42.82,8704.0,39.7371,39.8487,39.7278,39.8301,8704.0
2018-04-26 09:40:00,42.75,42.87,42.74,42.87,6060.0,39.765,39.8766,39.7557,39.8766,6060.0
2018-04-26 09:45:00,42.83,42.83,42.68,42.79,16908.0,39.8394,39.8394,39.6999,39.8022,16908.0
2018-04-26 09:50:00,42.81,42.85,42.75,42.75,11712.0,39.8208,39.858,39.765,39.765,11712.0
2018-04-26 09:55:00,42.79,42.85,42.78,42.82,32680.0,39.8022,39.858,39.7929,39.8301,32680.0
2018-04-26 10:00:00,42.82,42.97,42.78,42.97,44244.0,39.8301,39.9696,39.7929,39.9696,44244.0
2018-04-26 10:05:00,43.02,43.05,43.01,43.03,8400.0,40.0161,40.044,40.0068,40.0254,8400.0
2018-04-26 10:10:00,43.06,43.1,43.04,43.09,3200.0,40.0533,40.0905,40.0347,40.0812,3200.0
2018-04-26 10:15:00,43.08,43.08,43.01,43.04,14480.0,40.0719,40.0719,40.0068,40.0347,14480.0
2018-04-26 10:20:00,43.05,43.05,43.01,43.04,18800.0,40.044,40.044,40.0068,40.0347,18800.0
2018-04-26 10:25:00,43.05,43.09,43.04,43.09,8400.0,40.044,40.0812,40.0347,40.0812,8400.0
2018-04-26 10:30:00,43.08,43.1,43.04,43.04,9100.0,40.0719,40.0905,40.0347,40.0347,9100.0
2018-04-26 10:35:00,43.07,43.12,43.07,43.12,4000.0,40.0626,40.1091,40.0626,40.1091,4000.0
2018-04-26 10:40:00,43.1,43.11,43.06,43.06,12120.0,40.0905,40.0998,40.0533,40.0533,12120.0
2018-04-26 10:45:00,43.09,43.11,43.02,43.05,14668.0,40.0812,40.0998,40.0161,40.044,14668.0
2018-04-26 10:50:00,43.05,43.12,43.05,43.12,5580.0,40.044,40.1091,40.044,40.1091,5580.0
2018-04-26 10:55:00,43.13,43.17,43.12,43.17,3200.0,40.1184,40.1556,40.1091,40.1556,3200.0
2018-04-26 11:00:00,43.16,43.16,43.1,43.15,10320.0,40.1463,40.1463,40.0905,40.137,10320.0
2018-04-26 11:05:00,43.17,43.17,43.1,43.1,4400.0,40.1556,40.1556,40.0905,40.0905,4400.0
2018-04-26 11:10:00,43.07,43.09,43.05,43.05,8980.0,40.0626,40.0812,40.044,40.044,8980.0
2018-04-26 11:15:00,43.0,43.0,42.98,42.98,1600.0,39.9975,39.9975,39.9789,39.9789,1600.0
2018-04-26 11:20:00,42.96,42.98,42.96,42.97,3200.0,39.9603,39.9789,39.9603,39.9696,3200.0
2018-04-26 11:25:00,42.93,42.94,42.88,42.88,4576.0,39.9324,39.9417,39.8859,39.8859,4576.0
2018-04-26 11:30:00,42.88,42.91,42.82,42.82,9600.0,39.8859,39.9138,39.8301,39.8301,9600.0
2018-04-26 11:35:00,42.83,42.89,42.83,42.88,6400.0,39.8394,39.8952,39.8394,39.8859,6400.0
2018-04-26 11:40:00,42.88,42.88,42.87,42.88,4800.0,39.8859,39.8859,39.8766,39.8859,4800.0
2018-04-26 11:45:00,42.87,42.91,42.85,42.91,13320.0,39.8766,39.9138,39.858,39.9138,13320.0
2018-04-26 11:50:00,42.91,42.92,42.88,42.92,3600.0,39.9138,39.9231,39.8859,39.9231,3600.0
2018-04-26 11:55:00,42.97,43.03,42.97,43.03,3200.0,39.9696,40.0254,39.9696,40.0254,3200.0
2018-04-26 12:00:00,43.03,43.03,43.01,43.02,7220.0,40.0254,40.0254,40.0068,40.0161,7220.0
2018-04-26 12:05:00,43.04,43.05,43.03,43.05,3200.0,40.0347,40.044,40.0254,40.044,3200.0
2018-04-26 12:10:00,43.07,43.07,43.07,43.07,1000.0,40.0626,40.0626,40.0626,40.0626,1000.0
2018-04-26 12:15:00,43.09,43.14,43.08,43.14,9856.0,40.0812,40.1277,40.0719,40.1277,9856.0
2018-04-26 12:20:00,43.14,43.15,43.14,43.15,1600.0,40.1277,40.137,40.1277,40.137,1600.0
2018-04-26 12:25:00,43.17,43.18,43.16,43.16,10456.0,40.1556,40.1649,40.1463,40.1463,10456.0
2018-04-26 12:30:00,43.14,43.15,43.11,43.12,4800.0,40.1277,40.137,40.0998,40.1091,4800.0
2018-04-26 12:35:00,43.13,43.13,43.09,43.11,2120.0,40.1184,40.1184,40.0812,40.0998,2120.0
2018-04-26 12:40:00,43.12,43.18,43.11,43.18,14000.0,40.1091,40.1649,40.0998,40.1649,14000.0
2018-04-26 12:45:00,43.17,43.17,43.12,43.14,9200.0,40.1556,40.1556,40.1091,40.1277,9200.0
2018-04-26 12:50:00,43.14,43.17,43.13,43.15,7600.0,40.1277,40.1556,40.1184,40.137,7600.0
2018-04-26 12:55:00,43.17,43.2,43.17,43.18,12800.0,40.1556,40.1835,40.1556,40.1649,12800.0
2018-04-26 13:00:00,43.19,43.2,43.19,43.2,2600.0,40.1742,40.1835,40.1742,40.1835,2600.0
2018-04-26 13:05:00,43.2,43.2,43.2,43.2,0.0,40.1835,40.1835,40.1835,40.1835,0.0
2018-04-26 13:10:00,43.23,43.24,43.23,43.24,4400.0,40.2114,40.2208,40.2114,40.2208,4400.0
2018-04-26 13:15:00,43.28,43.28,43.26,43.26,5200.0,40.258,40.258,40.2394,40.2394,5200.0
2018-04-26 13:20:00,43.28,43.33,43.28,43.3,6452.0,40.258,40.3045,40.258,40.2766,6452.0
2018-04-26 13:25:00,43.34,43.34,43.29,43.29,2800.0,40.3138,40.3138,40.2673,40.2673,2800.0
2018-04-26 13:30:00,43.31,43.31,43.26,43.26,6800.0,40.2859,40.2859,40.2394,40.2394,6800.0
2018-04-26 13:35:00,43.29,43.29,43.24,43.25,3600.0,40.2673,40.2673,40.2208,40.2301,3600.0
2018-04-26 13:40:00,43.25,43.28,43.22,43.28,11600.0,40.2301,40.258,40.2021,40.258,11600.0
2018-04-26 13:45:00,43.26,43.31,43.26,43.31,4400.0,40.2394,40.2859,40.2394,40.2859,4400.0
2018-04-26 13:50:00,43.31,43.31,43.27,43.31,4400.0,40.2859,40.2859,40.2487,40.2859,4400.0
2018-04-26 13:55:00,43.32,43.33,43.3,43.33,6400.0,40.2952,40.3045,40.2766,40.3045,6400.0
2018-04-26 14:00:00,43.33,43.33,43.31,43.31,1600.0,40.3045,40.3045,40.2859,40.2859,1600.0
2018-04-26 14:05:00,43.33,43.33,43.27,43.28,4800.0,40.3045,40.3045,40.2487,40.258,4800.0
2018-04-26 14:10:00,43.29,43.29,43.29,43.29,2400.0,40.2673,40.2673,40.2673,40.2673,2400.0
2018-04-26 14:15:00,43.29,43.29,43.25,43.29,4500.0,40.2673,40.2673,40.2301,40.2673,4500.0
2018-04-26 14:20:00,43.28,43.29,43.28,43.29,3200.0,40.258,40.2673,40.258,40.2673,3200.0
2018-04-26 14:25:00,43.3,43.35,43.3,43.32,8580.0,40.2766,40.3231,40.2766,40.2952,8580.0
2018-04-26 14:30:00,43.3,43.31,43.29,43.3,3480.0,40.2766,40.2859,40.2673,40.2766,3480.0
2018-04-26 14:35:00,43.31,43.31,43.28,43.28,4400.0,40.2859,40.2859,40.258,40.258,4400.0
2018-04-26 14:40:00,43.29,43.32,43.29,43.32,4800.0,40.2673,40.2952,40.2673,40.2952,4800.0
2018-04-26 14:45:00,43.35,43.37,43.33,43.33,7200.0,40.3231,40.3417,40.3045,40.3045,7200.0
2018-04-26 14:50:00,43.33,43.33,43.32,43.33,4000.0,40.3045,40.3045,40.2952,40.3045,4000.0
2018-04-26 14:55:00,43.31,43.31,43.26,43.26,6220.0,40.2859,40.2859,40.2394,40.2394,6220.0
2018-04-26 15:00:00,43.29,43.33,43.29,43.33,8400.0,40.2673,40.3045,40.2673,40.3045,8400.0
2018-04-26 15:05:00,43.31,43.31,43.23,43.23,6800.0,40.2859,40.2859,40.2114,40.2114,6800.0
2018-04-26 15:10:00,43.24,43.28,43.23,43.24,11600.0,40.2208,40.258,40.2114,40.2208,11600.0
2018-04-26 15:15:00,43.27,43.3,43.26,43.3,9464.0,40.2487,40.2766,40.2394,40.2766,9464.0
2018-04-26 15:20:00,43.28,43.28,43.25,43.25,8624.0,40.258,40.258,40.2301,40.2301,8624.0
2018-04-26 15:25:00,43.26,43.27,43.23,43.23,12860.0,40.2394,40.2487,40.2114,40.2114,12860.0
2018-04-26 15:30:00,43.23,43.3,43.23,43.3,23092.0,40.2114,40.2766,40.2114,40.2766,23092.0
2018-04-26 15:35:00,43.31,43.31,43.24,43.24,10900.0,40.2859,40.2859,40.2208,40.2208,10900.0
2018-04-26 15:40:00,43.24,43.25,43.2,43.25,14400.0,40.2208,40.2301,40.1835,40.2301,14400.0
2018-04-26 15:45:00,43.25,43.25,43.21,43.21,11508.0,40.2301,40.2301,40.1928,40.1928,11508.0
2018-04-26 15:50:00,43.21,43.23,43.18,43.23,26000.0,40.1928,40.2114,40.1649,40.2114,26000.0
2018-04-26 15:55:00,43.21,43.24,43.2,43.23,55452.0,40.1928,40.2208,40.1835,40.2114,55452.0
2018-04-27 09:30:00,43.23,43.23,43.09,43.17,26708.0,40.2114,40.2114,40.0812,40.1556,26708.0
2018-04-27 09:35:00,43.21,43.3,43.17,43.3,10032.0,40.1928,40.2766,40.1556,40.2766,10032.0
2018-04-27 09:40:00,43.35,43.45,43.31,43.38,18116.0,40.3231,40.4161,40.2859,40.351,18116.0
2018-04-27 09:45:00,43.46,43.46,43.32,43.35,17800.0,40.4254,40.4254,40.2952,40.3231,17800.0
2018-04-27 09:50:00,43.35,43.38,43.31,43.32,26212.0,40.3231,40.351,40.2859,40.2952,26212.0
2018-04-27 09:55:00,43.3,43.37,43.29,43.35,13512.0,40.2766,40.3417,40.2673,40.3231,13512.0
2018-04-27 10:00:00,43.35,43.38,43.34,43.38,4400.0,40.3231,40.351,40.3138,40.351,4400.0
2018-04-27 10:05:00,43.38,43.38,43.35,43.35,6448.0,40.351,40.351,40.3231,40.3231,6448.0
2018-04-27 10:10:00,43.31,43.32,43.28,43.3,9672.0,40.2859,40.2952,40.258,40.2766,9672.0
2018-04-27 10:15:00,43.32,43.35,43.24,43.25,5600.0,40.2952,40.3231,40.2208,40.2301,5600.0
2018-04-27 10:20:00,43.24,43.27,43.21,43.24,12640.0,40.2208,40.2487,40.1928,40.2208,12640.0
2018-04-27 10:25:00,43.2,43.2,43.16,43.17,4800.0,40.1835,40.1835,40.1463,40.1556,4800.0
2018-04-27 10:30:00,43.16,43.16,43.09,43.1,4800.0,40.1463,40.1463,40.0812,40.0905,4800.0
2018-04-27 10:35:00,43.1,43.12,43.07,43.08,14400.0,40.0905,40.1091,40.0626,40.0719,14400.0
2018-04-27 10:40:00,43.05,43.13,43.05,43.13,19600.0,40.044,40.1184,40.044,40.1184,19600.0
2018-04-27 10:45:00,43.13,43.13,43.1,43.13,4000.0,40.1184,40.1184,40.0905,40.1184,4000.0
2018-04-27 10:50:00,43.06,43.08,43.04,43.06,7600.0,40.0533,40.0719,40.0347,40.0533,7600.0
2018-04-27 10:55:00,43.02,43.06,42.98,43.06,9288.0,40.0161,40.0533,39.9789,40.0533,9288.0
2018-04-27 11:00:00,43.06,43.12,43.06,43.1,6796.0,40.0533,40.1091,40.0533,40.0905,6796.0
2018-04-27 11:05:00,43.1,43.14,43.08,43.14,12548.0,40.0905,40.1277,40.0719,40.1277,12548.0
2018-04-27 11:10:00,43.13,43.18,43.13,43.17,5080.0,40.1184,40.1649,40.1184,40.1556,5080.0
2018-04-27 11:15:00,43.2,43.22,43.2,43.22,3200.0,40.1835,40.2021,40.1835,40.2021,3200.0
2018-04-27 11:20:00,43.2,43.25,43.17,43.24,10060.0,40.1835,40.2301,40.1556,40.2208,10060.0
2018-04-27 11:25:00,43.21,43.22,43.21,43.21,2000.0,40.1928,40.2021,40.1928,40.1928,2000.0
2018-04-27 11:30:00,43.21,43.21,43.17,43.19,3196.0,40.1928,40.1928,40.1556,40.1742,3196.0
2018-04-27 11:35:00,43.18,43.19,43.16,43.16,5700.0,40.1649,40.1742,40.1463,40.1463,5700.0
2018-04-27 11:40:00,43.16,43.16,43.05,43.05,7156.0,40.1463,40.1463,40.044,40.044,7156.0
2018-04-27 11:45:00,43.04,43.06,43.03,43.06,4800.0,40.0347,40.0533,40.0254,40.0533,4800.0
2018-04-27 11:50:00,43.06,43.08,43.06,43.08,3600.0,40.0533,40.0719,40.0533,40.0719,3600.0
2018-04-27 11:55:00,43.09,43.13,43.09,43.11,3800.0,40.0812,40.1184,40.0812,40.0998,3800.0
2018-04-27 12:00:00,43.12,43.18,43.12,43.18,3200.0,40.1091,40.1649,40.1091,40.1649,3200.0
2018-04-27 12:05:00,43.18,43.18,43.14,43.14,6080.0,40.1649,40.1649,40.1277,40.1277,6080.0
2018-04-27 12:10:00,43.14,43.16,43.13,43.13,5600.0,40.1277,40.1463,40.1184,40.1184,5600.0
2018-04-27 12:15:00,43.13,43.16,43.13,43.14,2000.0,40.1184,40.1463,40.1184,40.1277,2000.0
2018-04-27 12:20:00,43.14,43.14,43.13,43.13,3200.0,40.1277,40.1277,40.1184,40.1184,3200.0
2018-04-27 12:25:00,43.14,43.18,43.14,43.18,4400.0,40.1277,40.1649,40.1277,40.1649,4400.0
2018-04-27 12:30:00,43.18,43.2,43.12,43.17,11200.0,40.1649,40.1835,40.1091,40.1556,11200.0
2018-04-27 12:35:00,43.1,43.12,43.08,43.11,9816.0,40.0905,40.1091,40.0719,40.0998,9816.0
2018-04-27 12:40:00,43.09,43.13,43.09,43.13,6800.0,40.0812,40.1184,40.0812,40.1184,6800.0
2018-04-27 12:45:00,43.13,43.19,43.13,43.19,8400.0,40.1184,40.1742,40.1184,40.1742,8400.0
2018-04-27 12:50:00,43.18,43.23,43.18,43.2,8400.0,40.1649,40.2114,40.1649,40.1835,8400.0
2018-04-27 12:55:00,43.21,43.25,43.21,43.25,7200.0,40.1928,40.2301,40.1928,40.2301,7200.0
2018-04-27 13:00:00,43.26,43.27,43.25,43.26,9808.0,40.2394,40.2487,40.2301,40.2394,9808.0
2018-04-27 13:05:00,43.27,43.27,43.26,43.26,1600.0,40.2487,40.2487,40.2394,40.2394,1600.0
2018-04-27 13:10:00,43.26,43.27,43.26,43.27,3600.0,40.2394,40.2487,40.2394,40.2487,3600.0
2018-04-27 13:15:00,43.27,43.28,43.25,43.27,8000.0,40.2487,40.258,40.2301,40.2487,8000.0
2018-04-27 13:20:00,43.27,43.29,43.24,43.25,10000.0,40.2487,40.2673,40.2208,40.2301,10000.0
2018-04-27 13:25:00,43.26,43.26,43.23,43.25,13200.0,40.2394,40.2394,40.2114,40.2301,13200.0
2018-04-27 13:30:00,43.25,43.26,43.24,43.24,6816.0,40.2301,40.2394,40.2208,40.2208,6816.0
2018-04-27 13:35:00,43.24,43.3,43.24,43.3,7152.0,40.2208,40.2766,40.2208,40.2766,7152.0
2018-04-27 13:40:00,43.27,43.27,43.24,43.25,2400.0,40.2487,40.2487,40.2208,40.2301,2400.0
2018-04-27 13:45:00,43.25,43.27,43.25,43.27,2800.0,40.2301,40.2487,40.2301,40.2487,2800.0
2018-04-27 13:50:00,43.27,43.31,43.27,43.31,16000.0,40.2487,40.2859,40.2487,40.2859,16000.0
2018-04-27 13:55:00,43.31,43.31,43.28,43.28,2400.0,40.2859,40.2859,40.258,40.258,2400.0
2018-04-27 14:00:00,43.29,43.3,43.27,43.27,8996.0,40.2673,40.2766,40.2487,40.2487,8996.0
2018-04-27 14:05:00,43.29,43.33,43.29,43.33,8800.0,40.2673,40.3045,40.2673,40.3045,8800.0
2018-04-27 14:10:00,43.33,43.35,43.33,43.35,5760.0,40.3045,40.3231,40.3045,40.3231,5760.0
2018-04-27 14:15:00,43.35,43.36,43.33,43.33,4024.0,40.3231,40.3324,40.3045,40.3045,4024.0
2018-04-27 14:20:00,43.32,43.35,43.32,43.35,4932.0,40.2952,40.3231,40.2952,40.3231,4932.0
2018-04-27 14:25:00,43.35,43.35,43.32,43.32,2000.0,40.3231,40.3231,40.2952,40.2952,2000.0
2018-04-27 14:30:00,43.32,43.33,43.32,43.32,7600.0,40.2952,40.3045,40.2952,40.2952,7600.0
2018-04-27 14:35:00,43.32,43.32,43.3,43.3,9200.0,40.2952,40.2952,40.2766,40.2766,9200.0
2018-04-27 14:40:00,43.29,43.31,43.28,43.31,10540.0,40.2673,40.2859,40.258,40.2859,10540.0
2018-04-27 14:45:00,43.33,43.34,43.31,43.31,10800.0,40.3045,40.3138,40.2859,40.2859,10800.0
2018-04-27 14:50:00,43.31,43.31,43.27,43.29,11200.0,40.2859,40.2859,40.2487,40.2673,11200.0
2018-04-27 14:55:00,43.29,43.35,43.29,43.35,7600.0,40.2673,40.3231,40.2673,40.3231,7600.0
2018-04-27 15:00:00,43.35,43.38,43.33,43.38,14400.0,40.3231,40.351,40.3045,40.351,14400.0
2018-04-27 15:05:00,43.39,43.42,43.36,43.36,11200.0,40.3603,40.3882,40.3324,40.3324,11200.0
2018-04-27 15:10:00,43.36,43.36,43.35,43.35,12400.0,40.3324,40.3324,40.3231,40.3231,12400.0
2018-04-27 15:15:00,43.36,43.37,43.35,43.37,10352.0,40.3324,40.3417,40.3231,40.3417,10352.0
2018-04-27 15:20:00,43.36,43.38,43.34,43.36,12000.0,40.3324,40.351,40.3138,40.3324,12000.0
2018-04-27 15:25:00,43.37,43.37,43.29,43.31,10424.0,40.3417,40.3417,40.2673,40.2859,10424.0
2018-04-27 15:30:00,43.31,43.34,43.3,43.34,11600.0,40.2859,40.3138,40.2766,40.3138,11600.0
2018-04-27 15:35:00,43.34,43.34,43.32,43.34,12896.0,40.3138,40.3138,40.2952,40.3138,12896.0
2018-04-27 15:40:00,43.34,43.36,43.33,43.34,13808.0,40.3138,40.3324,40.3045,40.3138,13808.0
2018-04-27 15:45:00,43.34,43.38,43.34,43.35,15468.0,40.3138,40.351,40.3138,40.3231,15468.0
2018-04-27 15:50:00,43.36,43.36,43.31,43.32,16404.0,40.3324,40.3324,40.2859,40.2952,16404.0
2018-04-27 15:55:00,43.31,43.38,43.31,43.33,43592.0,40.2859,40.351,40.2859,40.3045,43592.0
2018-04-30 09:30:00,43.31,43.49,43.31,43.46,59064.0,40.2859,40.4533,40.2859,40.4254,59064.0
2018-04-30 09:35:00,43.46,43.64,43.46,43.6,22880.0,40.4254,40.5928,40.4254,40.5556,22880.0
2018-04-30 09:40:00,43.6,43.67,43.59,43.63,17428.0,40.5556,40.6207,40.5463,40.5835,17428.0
2018-04-30 09:45:00,43.63,43.67,43.56,43.56,25860.0,40.5835,40.6207,40.5184,40.5184,25860.0
2018-04-30 09:50:00,43.55,43.59,43.52,43.57,6228.0,40.5091,40.5463,40.4812,40.5277,6228.0
2018-04-30 09:55:00,43.57,43.57,43.45,43.45,16028.0,40.5277,40.5277,40.4161,40.4161,16028.0
2018-04-30 10:00:00,43.42,43.45,43.38,43.45,18400.0,40.3882,40.4161,40.351,40.4161,18400.0
2018-04-30 10:05:00,43.45,43.49,43.43,43.47,22284.0,40.4161,40.4533,40.3975,40.4347,22284.0
2018-04-30 10:10:00,43.49,43.52,43.46,43.49,15596.0,40.4533,40.4812,40.4254,40.4533,15596.0
2018-04-30 10:15:00,43.49,43.49,43.39,43.39,9200.0,40.4533,40.4533,40.3603,40.3603,9200.0
2018-04-30 10:20:00,43.35,43.4,43.3,43.35,14160.0,40.3231,40.3696,40.2766,40.3231,14160.0
2018-04-30 10:25:00,43.35,43.37,43.33,43.36,7600.0,40.3231,40.3417,40.3045,40.3324,7600.0
2018-04-30 10:30:00,43.36,43.37,43.32,43.35,8000.0,40.3324,40.3417,40.2952,40.3231,8000.0
2018-04-30 10:35:00,43.35,43.35,43.31,43.34,9592.0,40.3231,40.3231,40.2859,40.3138,9592.0
2018-04-30 10:40:00,43.33,43.33,43.25,43.25,14844.0,40.3045,40.3045,40.2301,40.2301,14844.0
2018-04-30 10:45:00,43.25,43.27,43.22,43.25,10080.0,40.2301,40.2487,40.2021,40.2301,10080.0
2018-04-30 10:50:00,43.24,43.26,43.21,43.26,11600.0,40.2208,40.2394,40.1928,40.2394,11600.0
2018-04-30 10:55:00,43.23,43.26,43.2,43.22,9400.0,40.2114,40.2394,40.1835,40.2021,9400.0
2018-04-30 11:00:00,43.22,43.26,43.22,43.24,10000.0,40.2021,40.2394,40.2021,40.2208,10000.0
2018-04-30 11:05:00,43.22,43.25,43.22,43.25,2400.0,40.2021,40.2301,40.2021,40.2301,2400.0
2018-04-30 11:10:00,43.26,43.31,43.26,43.31,6800.0,40.2394,40.2859,40.2394,40.2859,6800.0
2018-04-30 11:15:00,43.34,43.34,43.29,43.33,8800.0,40.3138,40.3138,40.2673,40.3045,8800.0
2018-04-30 11:20:00,43.32,43.35,43.3,43.34,5992.0,40.2952,40.3231,40.2766,40.3138,5992.0
2018-04-30 11:25:00,43.31,43.34,43.31,43.32,2000.0,40.2859,40.3138,40.2859,40.2952,2000.0
2018-04-30 11:30:00,43.31,43.37,43.28,43.35,56344.0,40.2859,40.3417,40.258,40.3231,56344.0
2018-04-30 11:35:00,43.34,43.35,43.27,43.27,24192.0,40.3138,40.3231,40.2487,40.2487,24192.0
2018-04-30 11:40:00,43.26,43.26,43.18,43.2,33260.0,40.2394,40.2394,40.1649,40.1835,33260.0
2018-04-30 11:45:00,43.2,43.26,43.17,43.18,55832.0,40.1835,40.2394,40.1556,40.1649,55832.0
2018-04-30 11:50:00,43.17,43.18,43.05,43.09,50020.0,40.1556,40.1649,40.044,40.0812,50020.0
2018-04-30 11:55:00,43.09,43.24,43.08,43.19,59824.0,40.0812,40.2208,40.0719,40.1742,59824.0
2018-04-30 12:00:00,43.17,43.17,43.06,43.07,8384.0,40.1556,40.1556,40.0533,40.0626,8384.0
2018-04-30 12:05:00,43.08,43.09,43.0,43.02,7552.0,40.0719,40.0812,39.9975,40.0161,7552.0
2018-04-30 12:10:00,43.01,43.02,42.98,43.01,12000.0,40.0068,40.0161,39.9789,40.0068,12000.0
2018-04-30 12:15:00,42.96,42.97,42.92,42.94,8000.0,39.9603,39.9696,39.9231,39.9417,8000.0
2018-04-30 12:20:00,42.93,42.96,42.9,42.9,5412.0,39.9324,39.9603,39.9045,39.9045,5412.0
2018-04-30 12:25:00,42.94,42.94,42.92,42.92,4400.0,39.9417,39.9417,39.9231,39.9231,4400.0
2018-04-30 12:30:00,42.92,42.93,42.91,42.93,8400.0,39.9231,39.9324,39.9138,39.9324,8400.0
2018-04-30 12:35:00,42.93,42.95,42.91,42.92,6400.0,39.9324,39.951,39.9138,39.9231,6400.0
2018-04-30 12:40:00,42.93,42.95,42.89,42.94,8800.0,39.9324,39.951,39.8952,39.9417,8800.0
2018-04-30 12:45:00,42.94,42.94,42.85,42.85,11980.0,39.9417,39.9417,39.858,39.858,11980.0
2018-04-30 12:50:00,42.85,42.86,42.8,42.85,9200.0,39.858,39.8673,39.8115,39.858,9200.0
2018-04-30 12:55:00,42.85,42.95,42.85,42.95,2800.0,39.858,39.951,39.858,39.951,2800.0
2018-04-30 13:00:00,42.97,42.98,42.96,42.96,6800.0,39.9696,39.9789,39.9603,39.9603,6800.0
2018-04-30 13:05:00,42.94,42.94,42.89,42.89,2400.0,39.9417,39.9417,39.8952,39.8952,2400.0
2018-04-30 13:10:00,42.89,42.89,42.8,42.83,9600.0,39.8952,39.8952,39.8115,39.8394,9600.0
2018-04-30 13:15:00,42.84,42.86,42.82,42.86,5600.0,39.8487,39.8673,39.8301,39.8673,5600.0
2018-04-30 13:20:00,42.84,42.88,42.84,42.85,6800.0,39.8487,39.8859,39.8487,39.858,6800.0
2018-04-30 13:25:00,42.85,42.86,42.84,42.85,4472.0,39.858,39.8673,39.8487,39.858,4472.0
2018-04-30 13:30:00,42.83,42.85,42.81,42.83,6000.0,39.8394,39.858,39.8208,39.8394,6000.0
2018-04-30 13:35:00,42.83,42.87,42.83,42.84,3600.0,39.8394,39.8766,39.8394,39.8487,3600.0
2018-04-30 13:40:00,42.87,42.88,42.83,42.85,13040.0,39.8766,39.8859,39.8394,39.858,13040.0
2018-04-30 13:45:00,42.85,42.85,42.84,42.85,6836.0,39.858,39.858,39.8487,39.858,6836.0
2018-04-30 13:50:00,42.86,42.89,42.86,42.87,11600.0,39.8673,39.8952,39.8673,39.8766,11600.0
2018-04-30 13:55:00,42.87,42.89,42.87,42.89,4400.0,39.8766,39.8952,39.8766,39.8952,4400.0
2018-04-30 14:00:00,42.85,42.86,42.83,42.83,7200.0,39.858,39.8673,39.8394,39.8394,7200.0
2018-04-30 14:05:00,42.83,42.85,42.73,42.75,13476.0,39.8394,39.858,39.7464,39.765,13476.0
2018-04-30 14:10:00,42.75,42.79,42.73,42.77,11620.0,39.765,39.8022,39.7464,39.7836,11620.0
2018-04-30 14:15:00,42.78,42.8,42.74,42.75,13848.0,39.7929,39.8115,39.7557,39.765,13848.0
2018-04-30 14:20:00,42.76,42.83,42.76,42.83,13400.0,39.7743,39.8394,39.7743,39.8394,13400.0
2018-04-30 14:25:00,42.83,42.85,42.78,42.84,12000.0,39.8394,39.858,39.7929,39.8487,12000.0
2018-04-30 14:30:00,42.84,42.84,42.8,42.8,9520.0,39.8487,39.8487,39.8115,39.8115,9520.0
2018-04-30 14:35:00,42.81,42.86,42.81,42.84,5244.0,39.8208,39.8673,39.8208,39.8487,5244.0
2018-04-30 14:40:00,42.83,42.88,42.83,42.83,8400.0,39.8394,39.8859,39.8394,39.8394,8400.0
2018-04-30 14:45:00,42.81,42.83,42.79,42.83,8800.0,39.8208,39.8394,39.8022,39.8394,8800.0
2018-04-30 14:50:00,42.83,42.85,42.8,42.82,9424.0,39.8394,39.858,39.8115,39.8301,9424.0
2018-04-30 14:55:00,42.82,42.84,42.81,42.82,7736.0,39.8301,39.8487,39.8208,39.8301,7736.0
2018-04-30 15:00:00,42.83,42.84,42.78,42.79,9600.0,39.8394,39.8487,39.7929,39.8022,9600.0
2018-04-30 15:05:00,42.78,42.82,42.78,42.8,12400.0,39.7929,39.8301,39.7929,39.8115,12400.0
2018-04-30 15:10:00,42.8,42.84,42.8,42.84,12400.0,39.8115,39.8487,39.8115,39.8487,12400.0
2018-04-30 15:15:00,42.83,42.87,42.82,42.83,9200.0,39.8394,39.8766,39.8301,39.8394,9200.0
2018-04-30 15:20:00,42.83,42.83,42.75,42.75,12400.0,39.8394,39.8394,39.765,39.765,12400.0
2018-04-30 15:25:00,42.76,42.81,42.74,42.81,17064.0,39.7743,39.8208,39.7557,39.8208,17064.0
2018-04-30 15:30:00,42.81,42.85,42.81,42.85,10800.0,39.8208,39.858,39.8208,39.858,10800.0
2018-04-30 15:35:00,42.84,42.84,42.82,42.83,11200.0,39.8487,39.8487,39.8301,39.8394,11200.0
2018-04-30 15:40:00,42.82,42.84,42.82,42.82,38400.0,39.8301,39.8487,39.8301,39.8301,38400.0
2018-04-30 15:45:00,42.83,42.85,42.81,42.84,35272.0,39.8394,39.858,39.8208,39.8487,35272.0
2018-04-30 15:50:00,42.83,42.83,42.64,42.66,48884.0,39.8394,39.8394,39.6626,39.6812,48884.0
2018-04-30 15:55:00,42.65,42.66,42.56,42.58,155080.0,39.6719,39.6812,39.5882,39.6068,155080.0
2018-05-01 09:30:00,42.4,42.51,42.25,42.35,104004.0,39.4394,39.5417,39.2999,39.3929,104004.0
2018-05-01 09:35:00,42.4,42.5,42.37,42.47,29028.0,39.4394,39.5324,39.4115,39.5045,29028.0
2018-05-01 09:40:00,42.47,42.69,42.46,42.63,38732.0,39.5045,39.7092,39.4952,39.6533,38732.0
2018-05-01 09:45:00,42.63,42.74,42.62,42.73,22000.0,39.6533,39.7557,39.644,39.7464,22000.0
2018-05-01 09:50:00,42.71,42.71,42.62,42.65,8800.0,39.7278,39.7278,39.644,39.6719,8800.0
2018-05-01 09:55:00,42.63,42.69,42.6,42.64,20480.0,39.6533,39.7092,39.6254,39.6626,20480.0
2018-05-01 10:00:00,42.62,42.62,42.4,42.4,39640.0,39.644,39.644,39.4394,39.4394,39640.0
2018-05-01 10:05:00,42.39,42.51,42.38,42.45,21600.0,39.4301,39.5417,39.4208,39.4859,21600.0
2018-05-01 10:10:00,42.45,42.49,42.36,42.49,37308.0,39.4859,39.5231,39.4022,39.5231,37308.0
2018-05-01 10:15:00,42.47,42.5,42.46,42.5,9200.0,39.5045,39.5324,39.4952,39.5324,9200.0
2018-05-01 10:20:00,42.5,42.57,42.5,42.57,10800.0,39.5324,39.5975,39.5324,39.5975,10800.0
2018-05-01 10:25:00,42.56,42.56,42.46,42.47,27700.0,39.5882,39.5882,39.4952,39.5045,27700.0
2018-05-01 10:30:00,42.47,42.51,42.43,42.49,26084.0,39.5045,39.5417,39.4673,39.5231,26084.0
2018-05-01 10:35:00,42.49,42.49,42.42,42.42,10400.0,39.5231,39.5231,39.458,39.458,10400.0
2018-05-01 10:40:00,42.41,42.48,42.38,42.48,18800.0,39.4487,39.5138,39.4208,39.5138,18800.0
2018-05-01 10:45:00,42.46,42.53,42.45,42.48,22080.0,39.4952,39.5603,39.4859,39.5138,22080.0
2018-05-01 10:50:00,42.47,42.51,42.43,42.43,19200.0,39.5045,39.5417,39.4673,39.4673,19200.0
2018-05-01 10:55:00,42.43,42.47,42.42,42.43,16800.0,39.4673,39.5045,39.458,39.4673,16800.0
2018-05-01 11:00:00,42.42,42.42,42.34,42.38,9200.0,39.458,39.458,39.3836,39.4208,9200.0
2018-05-01 11:05:00,42.36,42.42,42.36,42.41,8780.0,39.4022,39.458,39.4022,39.4487,8780.0
2018-05-01 11:10:00,42.43,42.46,42.41,42.43,8000.0,39.4673,39.4952,39.4487,39.4673,8000.0
2018-05-01 11:15:00,42.43,42.52,42.43,42.5,14792.0,39.4673,39.551,39.4673,39.5324,14792.0
2018-05-01 11:20:00,42.52,42.59,42.52,42.58,5812.0,39.551,39.6161,39.551,39.6068,5812.0
2018-05-01 11:25:00,42.58,42.58,42.55,42.56,7796.0,39.6068,39.6068,39.5789,39.5882,7796.0
2018-05-01 11:30:00,42.59,42.59,42.58,42.59,4828.0,39.6161,39.6161,39.6068,39.6161,4828.0
2018-05-01 11:35:00,42.6,42.69,42.59,42.64,13200.0,39.6254,39.7092,39.6161,39.6626,13200.0
2018-05-01 11:40:00,42.64,42.73,42.64,42.72,8440.0,39.6626,39.7464,39.6626,39.7371,8440.0
2018-05-01 11:45:00,42.72,42.75,42.69,42.71,18236.0,39.7371,39.765,39.7092,39.7278,18236.0
2018-05-01 11:50:00,42.73,42.81,42.71,42.71,17600.0,39.7464,39.8208,39.7278,39.7278,17600.0
2018-05-01 11:55:00,42.67,42.69,42.63,42.66,33200.0,39.6906,39.7092,39.6533,39.6812,33200.0
2018-05-01 12:00:00,42.65,42.66,42.62,42.66,16000.0,39.6719,39.6812,39.644,39.6812,16000.0
2018-05-01 12:05:00,42.64,42.7,42.63,42.67,17200.0,39.6626,39.7185,39.6533,39.6906,17200.0
2018-05-01 12:10:00,42.67,42.71,42.67,42.71,6400.0,39.6906,39.7278,39.6906,39.7278,6400.0
2018-05-01 12:15:00,42.71,42.72,42.7,42.72,8712.0,39.7278,39.7371,39.7185,39.7371,8712.0
2018-05-01 12:20:00,42.75,42.77,42.74,42.75,5600.0,39.765,39.7836,39.7557,39.765,5600.0
2018-05-01 12:25:00,42.75,42.82,42.75,42.79,6000.0,39.765,39.8301,39.765,39.8022,6000.0
2018-05-01 12:30:00,42.77,42.77,42.73,42.77,9120.0,39.7836,39.7836,39.7464,39.7836,9120.0
2018-05-01 12:35:00,42.77,42.8,42.76,42.77,8508.0,39.7836,39.8115,39.7743,39.7836,8508.0
2018-05-01 12:40:00,42.77,42.77,42.68,42.7,11692.0,39.7836,39.7836,39.6999,39.7185,11692.0
2018-05-01 12:45:00,42.71,42.72,42.7,42.7,8400.0,39.7278,39.7371,39.7185,39.7185,8400.0
2018-05-01 12:50:00,42.68,42.72,42.68,42.7,11808.0,39.6999,39.7371,39.6999,39.7185,11808.0
2018-05-01 12:55:00,42.67,42.7,42.67,42.7,4036.0,39.6906,39.7185,39.6906,39.7185,4036.0
2018-05-01 13:00:00,42.7,42.7,42.63,42.63,5708.0,39.7185,39.7185,39.6533,39.6533,5708.0
2018-05-01 13:05:00,42.63,42.63,42.56,42.57,9600.0,39.6533,39.6533,39.5882,39.5975,9600.0
2018-05-01 13:10:00,42.58,42.59,42.57,42.59,3200.0,39.6068,39.6161,39.5975,39.6161,3200.0
2018-05-01 13:15:00,42.59,42.6,42.57,42.6,4800.0,39.6161,39.6254,39.5975,39.6254,4800.0
2018-05-01 13:20:00,42.6,42.6,42.56,42.57,6400.0,39.6254,39.6254,39.5882,39.5975,6400.0
2018-05-01 13:25:00,42.6,42.6,42.6,42.6,2400.0,39.6254,39.6254,39.6254,39.6254,2400.0
2018-05-01 13:30:00,42.6,42.61,42.6,42.61,2400.0,39.6254,39.6347,39.6254,39.6347,2400.0
2018-05-01 13:35:00,42.61,42.63,42.61,42.63,5600.0,39.6347,39.6533,39.6347,39.6533,5600.0
2018-05-01 13:40:00,42.63,42.66,42.63,42.66,4508.0,39.6533,39.6812,39.6533,39.6812,4508.0
2018-05-01 13:45:00,42.67,42.78,42.67,42.78,4800.0,39.6906,39.7929,39.6906,39.7929,4800.0
2018-05-01 13:50:00,42.77,42.81,42.76,42.78,13620.0,39.7836,39.8208,39.7743,39.7929,13620.0
2018-05-01 13:55:00,42.84,42.86,42.8,42.86,8400.0,39.8487,39.8673,39.8115,39.8673,8400.0
2018-05-01 14:00:00,42.84,42.86,42.8,42.83,12400.0,39.8487,39.8673,39.8115,39.8394,12400.0
2018-05-01 14:05:00,42.82,42.84,42.81,42.82,6000.0,39.8301,39.8487,39.8208,39.8301,6000.0
2018-05-01 14:10:00,42.84,42.91,42.84,42.91,12556.0,39.8487,39.9138,39.8487,39.9138,12556.0
2018-05-01 14:15:00,42.9,42.93,42.9,42.91,8200.0,39.9045,39.9324,39.9045,39.9138,8200.0
2018-05-01 14:20:00,42.91,42.96,42.91,42.96,5360.0,39.9138,39.9603,39.9138,39.9603,5360.0
2018-05-01 14:25:00,42.96,42.97,42.93,42.93,9420.0,39.9603,39.9696,39.9324,39.9324,9420.0
2018-05-01 14:30:00,42.91,42.92,42.9,42.92,7268.0,39.9138,39.9231,39.9045,39.9231,7268.0
2018-05-01 14:35:00,42.91,42.91,42.87,42.88,8248.0,39.9138,39.9138,39.8766,39.8859,8248.0
2018-05-01 14:40:00,42.89,42.97,42.89,42.96,10540.0,39.8952,39.9696,39.8952,39.9603,10540.0
2018-05-01 14:45:00,43.0,43.0,42.96,42.99,4300.0,39.9975,39.9975,39.9603,39.9882,4300.0
2018-05-01 14:50:00,42.99,43.02,42.92,42.93,7200.0,39.9882,40.0161,39.9231,39.9324,7200.0
2018-05-01 14:55:00,42.93,42.96,42.92,42.96,4100.0,39.9324,39.9603,39.9231,39.9603,4100.0
2018-05-01 15:00:00,42.97,42.99,42.96,42.96,5200.0,39.9696,39.9882,39.9603,39.9603,5200.0
2018-05-01 15:05:00,42.93,42.96,42.9,42.94,15600.0,39.9324,39.9603,39.9045,39.9417,15600.0
2018-05-01 15:10:00,42.94,42.96,42.92,42.93,17600.0,39.9417,39.9603,39.9231,39.9324,17600.0
2018-05-01 15:15:00,42.91,42.91,42.87,42.91,12400.0,39.9138,39.9138,39.8766,39.9138,12400.0
2018-05-01 15:20:00,42.89,42.92,42.87,42.89,7688.0,39.8952,39.9231,39.8766,39.8952,7688.0
2018-05-01 15:25:00,42.89,42.91,42.83,42.89,13596.0,39.8952,39.9138,39.8394,39.8952,13596.0
2018-05-01 15:30:00,42.9,42.99,42.88,42.97,15000.0,39.9045,39.9882,39.8859,39.9696,15000.0
2018-05-01 15:35:00,42.96,42.96,42.91,42.92,18156.0,39.9603,39.9603,39.9138,39.9231,18156.0
2018-05-01 15:40:00,42.92,42.99,42.92,42.99,12916.0,39.9231,39.9882,39.9231,39.9882,12916.0
2018-05-01 15:45:00,43.02,43.06,43.01,43.06,13012.0,40.0161,40.0533,40.0068,40.0533,13012.0
2018-05-01 15:50:00,43.07,43.13,43.07,43.12,42136.0,40.0626,40.1184,40.0626,40.1091,42136.0
2018-05-01 15:55:00,43.13,43.13,43.04,43.08,88764.0,40.1184,40.1184,40.0347,40.0719,88764.0
2018-05-02 09:30:00,42.8,43.07,42.54,42.89,27444.0,39.8115,40.0626,39.5696,39.8952,27444.0
2018-05-02 09:35:00,42.91,43.19,42.91,43.19,11800.0,39.9138,40.1742,39.9138,40.1742,11800.0
2018-05-02 09:40:00,43.16,43.16,43.11,43.11,6824.0,40.1463,40.1463,40.0998,40.0998,6824.0
2018-05-02 09:45:00,43.11,43.11,43.0,43.01,7200.0,40.0998,40.0998,39.9975,40.0068,7200.0
2018-05-02 09:50:00,43.05,43.08,43.04,43.05,7032.0,40.044,40.0719,40.0347,40.044,7032.0
2018-05-02 09:55:00,43.04,43.08,43.04,43.06,4140.0,40.0347,40.0719,40.0347,40.0533,4140.0
2018-05-02 10:00:00,43.04,43.06,43.03,43.06,5220.0,40.0347,40.0533,40.0254,40.0533,5220.0
2018-05-02 10:05:00,43.1,43.14,43.1,43.14,6408.0,40.0905,40.1277,40.0905,40.1277,6408.0
2018-05-02 10:10:00,43.14,43.21,43.14,43.21,2800.0,40.1277,40.1928,40.1277,40.1928,2800.0
2018-05-02 10:15:00,43.19,43.19,43.11,43.16,7200.0,40.1742,40.1742,40.0998,40.1463,7200.0
2018-05-02 10:20:00,43.08,43.09,43.07,43.09,2800.0,40.0719,40.0812,40.0626,40.0812,2800.0
2018-05-02 10:25:00,43.09,43.13,43.07,43.1,8000.0,40.0812,40.1184,40.0626,40.0905,8000.0
2018-05-02 10:30:00,43.06,43.15,43.06,43.11,7192.0,40.0533,40.137,40.0533,40.0998,7192.0
2018-05-02 10:35:00,43.16,43.16,43.16,43.16,400.0,40.1463,40.1463,40.1463,40.1463,400.0
2018-05-02 10:40:00,43.2,43.23,43.2,43.21,4000.0,40.1835,40.2114,40.1835,40.1928,4000.0
2018-05-02 10:45:00,43.19,43.25,43.17,43.22,5200.0,40.1742,40.2301,40.1556,40.2021,5200.0
2018-05-02 10:50:00,43.21,43.21,43.2,43.21,2800.0,40.1928,40.1928,40.1835,40.1928,2800.0
2018-05-02 10:55:00,43.21,43.24,43.2,43.24,11844.0,40.1928,40.2208,40.1835,40.2208,11844.0
2018-05-02 11:00:00,43.26,43.28,43.23,43.24,18800.0,40.2394,40.258,40.2114,40.2208,18800.0
2018-05-02 11:05:00,43.26,43.28,43.25,43.26,5200.0,40.2394,40.258,40.2301,40.2394,5200.0
2018-05-02 11:10:00,43.26,43.27,43.26,43.27,6156.0,40.2394,40.2487,40.2394,40.2487,6156.0
2018-05-02 11:15:00,43.27,43.28,43.2,43.24,8400.0,40.2487,40.258,40.1835,40.2208,8400.0
2018-05-02 11:20:00,43.23,43.26,43.23,43.26,4488.0,40.2114,40.2394,40.2114,40.2394,4488.0
2018-05-02 11:25:00,43.25,43.26,43.21,43.23,6000.0,40.2301,40.2394,40.1928,40.2114,6000.0
2018-05-02 11:30:00,43.21,43.22,43.16,43.18,7200.0,40.1928,40.2021,40.1463,40.1649,7200.0
2018-05-02 11:35:00,43.16,43.18,43.16,43.16,5600.0,40.1463,40.1649,40.1463,40.1463,5600.0
2018-05-02 11:40:00,43.16,43.16,43.01,43.08,14800.0,40.1463,40.1463,40.0068,40.0719,14800.0
2018-05-02 11:45:00,43.05,43.07,43.02,43.03,10000.0,40.044,40.0626,40.0161,40.0254,10000.0
2018-05-02 11:50:00,43.05,43.05,43.01,43.04,16840.0,40.044,40.044,40.0068,40.0347,16840.0
2018-05-02 11:55:00,43.0,43.04,43.0,43.01,4400.0,39.9975,40.0347,39.9975,40.0068,4400.0
2018-05-02 12:00:00,43.01,43.03,43.01,43.02,1600.0,40.0068,40.0254,40.0068,40.0161,1600.0
2018-05-02 12:05:00,43.01,43.01,42.99,42.99,1200.0,40.0068,40.0068,39.9882,39.9882,1200.0
2018-05-02 12:10:00,42.96,42.97,42.94,42.94,5200.0,39.9603,39.9696,39.9417,39.9417,5200.0
2018-05-02 12:15:00,42.94,42.97,42.92,42.95,10800.0,39.9417,39.9696,39.9231,39.951,10800.0
2018-05-02 12:20:00,42.94,42.95,42.93,42.94,4800.0,39.9417,39.951,39.9324,39.9417,4800.0
2018-05-02 12:25:00,42.94,42.97,42.94,42.94,4000.0,39.9417,39.9696,39.9417,39.9417,4000.0
2018-05-02 12:30:00,42.94,42.95,42.92,42.93,7600.0,39.9417,39.951,39.9231,39.9324,7600.0
2018-05-02 12:35:00,42.92,42.94,42.88,42.88,5200.0,39.9231,39.9417,39.8859,39.8859,5200.0
2018-05-02 12:40:00,42.9,42.94,42.88,42.94,6000.0,39.9045,39.9417,39.8859,39.9417,6000.0
2018-05-02 12:45:00,42.94,42.94,42.89,42.89,3600.0,39.9417,39.9417,39.8952,39.8952,3600.0
2018-05-02 12:50:00,42.89,42.89,42.86,42.87,7200.0,39.8952,39.8952,39.8673,39.8766,7200.0
2018-05-02 12:55:00,42.85,42.91,42.85,42.88,8800.0,39.858,39.9138,39.858,39.8859,8800.0
2018-05-02 13:00:00,42.88,42.95,42.88,42.92,6800.0,39.8859,39.951,39.8859,39.9231,6800.0
2018-05-02 13:05:00,42.88,42.93,42.87,42.93,6000.0,39.8859,39.9324,39.8766,39.9324,6000.0
2018-05-02 13:10:00,42.94,42.99,42.94,42.98,11200.0,39.9417,39.9882,39.9417,39.9789,11200.0
2018-05-02 13:15:00,42.98,42.99,42.95,42.96,4000.0,39.9789,39.9882,39.951,39.9603,4000.0
2018-05-02 13:20:00,42.99,42.99,42.98,42.98,3200.0,39.9882,39.9882,39.9789,39.9789,3200.0
2018-05-02 13:25:00,42.98,42.98,42.95,42.95,5600.0,39.9789,39.9789,39.951,39.951,5600.0
2018-05-02 13:30:00,42.96,42.97,42.93,42.93,4000.0,39.9603,39.9696,39.9324,39.9324,4000.0
2018-05-02 13:35:00,42.91,42.95,42.91,42.92,5604.0,39.9138,39.951,39.9138,39.9231,5604.0
2018-05-02 13:40:00,42.93,42.93,42.91,42.93,4804.0,39.9324,39.9324,39.9138,39.9324,4804.0
2018-05-02 13:45:00,42.94,42.94,42.93,42.94,3600.0,39.9417,39.9417,39.9324,39.9417,3600.0
2018-05-02 13:50:00,42.93,42.95,42.91,42.93,4800.0,39.9324,39.951,39.9138,39.9324,4800.0
2018-05-02 13:55:00,42.91,42.92,42.91,42.92,4800.0,39.9138,39.9231,39.9138,39.9231,4800.0
2018-05-02 14:00:00,42.9,43.01,42.9,43.01,10800.0,39.9045,40.0068,39.9045,40.0068,10800.0
2018-05-02 14:05:00,43.0,43.14,43.0,43.14,9392.0,39.9975,40.1277,39.9975,40.1277,9392.0
2018-05-02 14:10:00,43.12,43.13,43.11,43.13,6000.0,40.1091,40.1184,40.0998,40.1184,6000.0
2018-05-02 14:15:00,43.1,43.13,43.03,43.03,8000.0,40.0905,40.1184,40.0254,40.0254,8000.0
2018-05-02 14:20:00,43.06,43.07,43.02,43.04,9140.0,40.0533,40.0626,40.0161,40.0347,9140.0
2018-05-02 14:25:00,43.06,43.13,43.06,43.13,4912.0,40.0533,40.1184,40.0533,40.1184,4912.0
2018-05-02 14:30:00,43.12,43.17,43.09,43.09,7592.0,40.1091,40.1556,40.0812,40.0812,7592.0
2018-05-02 14:35:00,43.09,43.13,43.04,43.13,3612.0,40.0812,40.1184,40.0347,40.1184,3612.0
2018-05-02 14:40:00,43.08,43.08,43.01,43.07,14048.0,40.0719,40.0719,40.0068,40.0626,14048.0
2018-05-02 14:45:00,43.05,43.07,43.04,43.04,5600.0,40.044,40.0626,40.0347,40.0347,5600.0
2018-05-02 14:50:00,43.07,43.07,42.99,42.99,10400.0,40.0626,40.0626,39.9882,39.9882,10400.0
2018-05-02 14:55:00,42.98,43.01,42.96,43.01,9924.0,39.9789,40.0068,39.9603,40.0068,9924.0
2018-05-02 15:00:00,42.99,43.01,42.96,43.01,6832.0,39.9882,40.0068,39.9603,40.0068,6832.0
2018-05-02 15:05:00,42.99,43.07,42.99,43.07,8000.0,39.9882,40.0626,39.9882,40.0626,8000.0
2018-05-02 15:10:00,43.07,43.07,42.99,42.99,9200.0,40.0626,40.0626,39.9882,39.9882,9200.0
2018-05-02 15:15:00,42.98,42.99,42.93,42.95,12752.0,39.9789,39.9882,39.9324,39.951,12752.0
2018-05-02 15:20:00,42.92,42.92,42.81,42.82,19280.0,39.9231,39.9231,39.8208,39.8301,19280.0
2018-05-02 15:25:00,42.81,42.87,42.8,42.84,22000.0,39.8208,39.8766,39.8115,39.8487,22000.0
2018-05-02 15:30:00,42.82,42.82,42.77,42.81,35924.0,39.8301,39.8301,39.7836,39.8208,35924.0
2018-05-02 15:35:00,42.82,42.82,42.75,42.78,24172.0,39.8301,39.8301,39.765,39.7929,24172.0
2018-05-02 15:40:00,42.78,42.8,42.74,42.77,26804.0,39.7929,39.8115,39.7557,39.7836,26804.0
2018-05-02 15:45:00,42.77,42.78,42.73,42.76,43364.0,39.7836,39.7929,39.7464,39.7743,43364.0
2018-05-02 15:50:00,42.74,42.76,42.67,42.69,32400.0,39.7557,39.7743,39.6906,39.7092,32400.0
2018-05-02 15:55:00,42.68,42.73,42.67,42.72,91540.0,39.6999,39.7464,39.6906,39.7371,91540.0
2018-05-03 09:30:00,42.51,42.9,42.5,42.72,41160.0,39.5417,39.9045,39.5324,39.7371,41160.0
2018-05-03 09:35:00,42.71,42.98,42.71,42.96,37240.0,39.7278,39.9789,39.7278,39.9603,37240.0
2018-05-03 09:40:00,42.94,42.94,42.76,42.79,48856.0,39.9417,39.9417,39.7743,39.8022,48856.0
2018-05-03 09:45:00,42.79,42.83,42.74,42.8,14504.0,39.8022,39.8394,39.7557,39.8115,14504.0
2018-05-03 09:50:00,42.82,42.89,42.77,42.77,10400.0,39.8301,39.8952,39.7836,39.7836,10400.0
2018-05-03 09:55:00,42.87,42.87,42.84,42.84,4000.0,39.8766,39.8766,39.8487,39.8487,4000.0
2018-05-03 10:00:00,42.86,42.86,42.79,42.8,7200.0,39.8673,39.8673,39.8022,39.8115,7200.0
2018-05-03 10:05:00,42.76,42.88,42.76,42.88,9968.0,39.7743,39.8859,39.7743,39.8859,9968.0
2018-05-03 10:10:00,42.88,42.88,42.75,42.75,8592.0,39.8859,39.8859,39.765,39.765,8592.0
2018-05-03 10:15:00,42.78,42.79,42.75,42.75,5200.0,39.7929,39.8022,39.765,39.765,5200.0
2018-05-03 10:20:00,42.75,42.79,42.56,42.56,19600.0,39.765,39.8022,39.5882,39.5882,19600.0
2018-05-03 10:25:00,42.6,42.67,42.55,42.65,54400.0,39.6254,39.6906,39.5789,39.6719,54400.0
2018-05-03 10:30:00,42.63,42.67,42.59,42.59,21408.0,39.6533,39.6906,39.6161,39.6161,21408.0
2018-05-03 10:35:00,42.58,42.66,42.55,42.63,94280.0,39.6068,39.6812,39.5789,39.6533,94280.0
2018-05-03 10:40:00,42.63,42.66,42.62,42.66,3600.0,39.6533,39.6812,39.644,39.6812,3600.0
2018-05-03 10:45:00,42.66,42.73,42.65,42.65,9200.0,39.6812,39.7464,39.6719,39.6719,9200.0
2018-05-03 10:50:00,42.65,42.69,42.6,42.69,14352.0,39.6719,39.7092,39.6254,39.7092,14352.0
2018-05-03 10:55:00,42.65,42.66,42.6,42.64,30952.0,39.6719,39.6812,39.6254,39.6626,30952.0
2018-05-03 11:00:00,42.67,42.7,42.66,42.66,4000.0,39.6906,39.7185,39.6812,39.6812,4000.0
2018-05-03 11:05:00,42.68,42.76,42.68,42.76,10800.0,39.6999,39.7743,39.6999,39.7743,10800.0
2018-05-03 11:10:00,42.78,42.84,42.76,42.82,10472.0,39.7929,39.8487,39.7743,39.8301,10472.0
2018-05-03 11:15:00,42.84,42.9,42.84,42.88,19496.0,39.8487,39.9045,39.8487,39.8859,19496.0
2018-05-03 11:20:00,42.9,42.9,42.83,42.84,10000.0,39.9045,39.9045,39.8394,39.8487,10000.0
2018-05-03 11:25:00,42.84,42.86,42.82,42.82,6000.0,39.8487,39.8673,39.8301,39.8301,6000.0
2018-05-03 11:30:00,42.82,42.82,42.75,42.82,16800.0,39.8301,39.8301,39.765,39.8301,16800.0
2018-05-03 11:35:00,42.84,42.84,42.79,42.81,8800.0,39.8487,39.8487,39.8022,39.8208,8800.0
2018-05-03 11:40:00,42.76,42.81,42.74,42.79,18800.0,39.7743,39.8208,39.7557,39.8022,18800.0
2018-05-03 11:45:00,42.84,42.95,42.82,42.92,8000.0,39.8487,39.951,39.8301,39.9231,8000.0
2018-05-03 11:50:00,42.96,43.0,42.94,43.0,8400.0,39.9603,39.9975,39.9417,39.9975,8400.0
2018-05-03 11:55:00,42.96,43.0,42.93,42.98,14800.0,39.9603,39.9975,39.9324,39.9789,14800.0
2018-05-03 12:00:00,42.98,43.09,42.98,43.01,11152.0,39.9789,40.0812,39.9789,40.0068,11152.0
2018-05-03 12:05:00,43.04,43.1,43.04,43.07,7800.0,40.0347,40.0905,40.0347,40.0626,7800.0
2018-05-03 12:10:00,43.06,43.06,42.95,43.01,5600.0,40.0533,40.0533,39.951,40.0068,5600.0
2018-05-03 12:15:00,42.99,42.99,42.9,42.92,6400.0,39.9882,39.9882,39.9045,39.9231,6400.0
2018-05-03 12:20:00,42.92,42.92,42.88,42.89,5996.0,39.9231,39.9231,39.8859,39.8952,5996.0
2018-05-03 12:25:00,42.89,42.89,42.84,42.87,7200.0,39.8952,39.8952,39.8487,39.8766,7200.0
2018-05-03 12:30:00,42.89,42.93,42.89,42.93,7600.0,39.8952,39.9324,39.8952,39.9324,7600.0
2018-05-03 12:35:00,42.95,43.08,42.95,43.08,8296.0,39.951,40.0719,39.951,40.0719,8296.0
2018-05-03 12:40:00,43.03,43.14,43.03,43.13,8000.0,40.0254,40.1277,40.0254,40.1184,8000.0
2018-05-03 12:45:00,43.12,43.17,43.09,43.14,9600.0,40.1091,40.1556,40.0812,40.1277,9600.0
2018-05-03 12:50:00,43.15,43.23,43.1,43.16,34020.0,40.137,40.2114,40.0905,40.1463,34020.0
2018-05-03 12:55:00,43.21,43.24,43.18,43.22,8800.0,40.1928,40.2208,40.1649,40.2021,8800.0
2018-05-03 13:00:00,43.27,43.27,43.15,43.15,5364.0,40.2487,40.2487,40.137,40.137,5364.0
2018-05-03 13:05:00,43.15,43.22,43.15,43.19,5200.0,40.137,40.2021,40.137,40.1742,5200.0
2018-05-03 13:10:00,43.14,43.18,43.12,43.15,6000.0,40.1277,40.1649,40.1091,40.137,6000.0
2018-05-03 13:15:00,43.17,43.24,43.17,43.21,4100.0,40.1556,40.2208,40.1556,40.1928,4100.0
2018-05-03 13:20:00,43.21,43.24,43.18,43.18,8800.0,40.1928,40.2208,40.1649,40.1649,8800.0
2018-05-03 13:25:00,43.17,43.2,43.17,43.19,5260.0,40.1556,40.1835,40.1556,40.1742,5260.0
2018-05-03 13:30:00,43.18,43.27,43.18,43.27,11280.0,40.1649,40.2487,40.1649,40.2487,11280.0
2018-05-03 13:35:00,43.29,43.35,43.29,43.35,11320.0,40.2673,40.3231,40.2673,40.3231,11320.0
2018-05-03 13:40:00,43.35,43.39,43.35,43.39,8828.0,40.3231,40.3603,40.3231,40.3603,8828.0
2018-05-03 13:45:00,43.39,43.39,43.3,43.31,16660.0,40.3603,40.3603,40.2766,40.2859,16660.0
2018-05-03 13:50:00,43.34,43.42,43.32,43.42,18800.0,40.3138,40.3882,40.2952,40.3882,18800.0
2018-05-03 13:55:00,43.43,43.43,43.38,43.38,16600.0,40.3975,40.3975,40.351,40.351,16600.0
2018-05-03 14:00:00,43.37,43.37,43.34,43.35,12880.0,40.3417,40.3417,40.3138,40.3231,12880.0
2018-05-03 14:05:00,43.37,43.43,43.36,43.43,8400.0,40.3417,40.3975,40.3324,40.3975,8400.0
2018-05-03 14:10:00,43.41,43.42,43.36,43.38,10004.0,40.3789,40.3882,40.3324,40.351,10004.0
2018-05-03 14:15:00,43.4,43.41,43.36,43.38,13560.0,40.3696,40.3789,40.3324,40.351,13560.0
2018-05-03 14:20:00,43.37,43.38,43.32,43.32,8800.0,40.3417,40.351,40.2952,40.2952,8800.0
2018-05-03 14:25:00,43.29,43.34,43.29,43.34,14276.0,40.2673,40.3138,40.2673,40.3138,14276.0
2018-05-03 14:30:00,43.35,43.46,43.34,43.46,14400.0,40.3231,40.4254,40.3138,40.4254,14400.0
2018-05-03 14:35:00,43.45,43.57,43.44,43.54,26144.0,40.4161,40.5277,40.4068,40.4998,26144.0
2018-05-03 14:40:00,43.54,43.6,43.51,43.56,26424.0,40.4998,40.5556,40.4719,40.5184,26424.0
2018-05-03 14:45:00,43.51,43.54,43.43,43.46,15228.0,40.4719,40.4998,40.3975,40.4254,15228.0
2018-05-03 14:50:00,43.46,43.46,43.4,43.41,9200.0,40.4254,40.4254,40.3696,40.3789,9200.0
2018-05-03 14:55:00,43.4,43.41,43.36,43.38,14400.0,40.3696,40.3789,40.3324,40.351,14400.0
2018-05-03 15:00:00,43.4,43.46,43.4,43.44,16200.0,40.3696,40.4254,40.3696,40.4068,16200.0
2018-05-03 15:05:00,43.42,43.45,43.37,43.38,20444.0,40.3882,40.4161,40.3417,40.351,20444.0
2018-05-03 15:10:00,43.38,43.41,43.32,43.4,25952.0,40.351,40.3789,40.2952,40.3696,25952.0
2018-05-03 15:15:00,43.4,43.46,43.38,43.42,18000.0,40.3696,40.4254,40.351,40.3882,18000.0
2018-05-03 15:20:00,43.42,43.46,43.38,43.46,27568.0,40.3882,40.4254,40.351,40.4254,27568.0
2018-05-03 15:25:00,43.47,43.47,43.4,43.43,24196.0,40.4347,40.4347,40.3696,40.3975,24196.0
2018-05-03 15:30:00,43.42,43.46,43.39,43.41,23308.0,40.3882,40.4254,40.3603,40.3789,23308.0
2018-05-03 15:35:00,43.39,43.39,43.24,43.24,12400.0,40.3603,40.3603,40.2208,40.2208,12400.0
2018-05-03 15:40:00,43.25,43.26,43.22,43.25,19248.0,40.2301,40.2394,40.2021,40.2301,19248.0
2018-05-03 15:45:00,43.25,43.3,43.2,43.22,37148.0,40.2301,40.2766,40.1835,40.2021,37148.0
2018-05-03 15:50:00,43.19,43.26,43.16,43.24,54140.0,40.1742,40.2394,40.1463,40.2208,54140.0
2018-05-03 15:55:00,43.25,43.27,43.2,43.25,88176.0,40.2301,40.2487,40.1835,40.2301,88176.0
2018-05-04 09:30:00,43.08,43.09,42.97,42.97,19508.0,40.0719,40.0812,39.9696,39.9696,19508.0
2018-05-04 09:35:00,43.1,43.17,43.1,43.11,7200.0,40.0905,40.1556,40.0905,40.0998,7200.0
2018-05-04 09:40:00,43.13,43.2,43.09,43.18,16364.0,40.1184,40.1835,40.0812,40.1649,16364.0
2018-05-04 09:45:00,43.19,43.31,43.19,43.29,9200.0,40.1742,40.2859,40.1742,40.2673,9200.0
2018-05-04 09:50:00,43.27,43.27,43.21,43.25,13140.0,40.2487,40.2487,40.1928,40.2301,13140.0
2018-05-04 09:55:00,43.25,43.35,43.25,43.29,11600.0,40.2301,40.3231,40.2301,40.2673,11600.0
2018-05-04 10:00:00,43.32,43.43,43.27,43.43,19600.0,40.2952,40.3975,40.2487,40.3975,19600.0
2018-05-04 10:05:00,43.46,43.61,43.41,43.61,12040.0,40.4254,40.5649,40.3789,40.5649,12040.0
2018-05-04 10:10:00,43.61,43.63,43.58,43.62,12900.0,40.5649,40.5835,40.537,40.5742,12900.0
2018-05-04 10:15:00,43.58,43.58,43.53,43.54,9200.0,40.537,40.537,40.4905,40.4998,9200.0
2018-05-04 10:20:00,43.52,43.59,43.52,43.56,6380.0,40.4812,40.5463,40.4812,40.5184,6380.0
2018-05-04 10:25:00,43.62,43.63,43.58,43.6,13356.0,40.5742,40.5835,40.537,40.5556,13356.0
2018-05-04 10:30:00,43.6,43.63,43.58,43.59,9200.0,40.5556,40.5835,40.537,40.5463,9200.0
2018-05-04 10:35:00,43.6,43.63,43.56,43.63,7600.0,40.5556,40.5835,40.5184,40.5835,7600.0
2018-05-04 10:40:00,43.63,43.65,43.6,43.63,13276.0,40.5835,40.6021,40.5556,40.5835,13276.0
2018-05-04 10:45:00,43.6,43.63,43.54,43.57,9000.0,40.5556,40.5835,40.4998,40.5277,9000.0
2018-05-04 10:50:00,43.6,43.6,43.58,43.58,6124.0,40.5556,40.5556,40.537,40.537,6124.0
2018-05-04 10:55:00,43.62,43.65,43.56,43.62,11892.0,40.5742,40.6021,40.5184,40.5742,11892.0
2018-05-04 11:00:00,43.62,43.65,43.54,43.55,6400.0,40.5742,40.6021,40.4998,40.5091,6400.0
2018-05-04 11:05:00,43.6,43.61,43.6,43.6,1600.0,40.5556,40.5649,40.5556,40.5556,1600.0
2018-05-04 11:10:00,43.63,43.7,43.63,43.65,26916.0,40.5835,40.6486,40.5835,40.6021,26916.0
2018-05-04 11:15:00,43.64,43.67,43.6,43.63,8460.0,40.5928,40.6207,40.5556,40.5835,8460.0
2018-05-04 11:20:00,43.67,43.7,43.63,43.68,28372.0,40.6207,40.6486,40.5835,40.63,28372.0
2018-05-04 11:25:00,43.66,43.68,43.65,43.65,22596.0,40.6114,40.63,40.6021,40.6021,22596.0
2018-05-04 11:30:00,43.69,43.76,43.65,43.72,45912.0,40.6393,40.7044,40.6021,40.6672,45912.0
2018-05-04 11:35:00,43.78,43.83,43.76,43.8,10000.0,40.723,40.7696,40.7044,40.7416,10000.0
2018-05-04 11:40:00,43.75,43.79,43.75,43.77,4400.0,40.6951,40.7323,40.6951,40.7137,4400.0
2018-05-04 11:45:00,43.78,43.78,43.74,43.74,24940.0,40.723,40.723,40.6858,40.6858,24940.0
2018-05-04 11:50:00,43.75,43.77,43.74,43.74,6800.0,40.6951,40.7137,40.6858,40.6858,6800.0
2018-05-04 11:55:00,43.75,43.82,43.75,43.82,12000.0,40.6951,40.7603,40.6951,40.7603,12000.0
2018-05-04 12:00:00,43.79,43.79,43.72,43.75,31196.0,40.7323,40.7323,40.6672,40.6951,31196.0
2018-05-04 12:05:00,43.75,43.78,43.75,43.76,8628.0,40.6951,40.723,40.6951,40.7044,8628.0
2018-05-04 12:10:00,43.74,43.8,43.74,43.74,11900.0,40.6858,40.7416,40.6858,40.6858,11900.0
2018-05-04 12:15:00,43.75,43.75,43.7,43.71,7200.0,40.6951,40.6951,40.6486,40.6579,7200.0
2018-05-04 12:20:00,43.72,43.73,43.69,43.7,8792.0,40.6672,40.6765,40.6393,40.6486,8792.0
2018-05-04 12:25:00,43.73,43.74,43.68,43.71,15720.0,40.6765,40.6858,40.63,40.6579,15720.0
2018-05-04 12:30:00,43.71,43.74,43.71,43.73,4000.0,40.6579,40.6858,40.6579,40.6765,4000.0
2018-05-04 12:35:00,43.75,43.78,43.75,43.77,39644.0,40.6951,40.723,40.6951,40.7137,39644.0
2018-05-04 12:40:00,43.77,43.8,43.75,43.78,15860.0,40.7137,40.7416,40.6951,40.723,15860.0
2018-05-04 12:45:00,43.76,43.77,43.75,43.75,15200.0,40.7044,40.7137,40.6951,40.6951,15200.0
2018-05-04 12:50:00,43.75,43.8,43.75,43.8,23652.0,40.6951,40.7416,40.6951,40.7416,23652.0
2018-05-04 12:55:00,43.79,43.81,43.77,43.79,25200.0,40.7323,40.7509,40.7137,40.7323,25200.0
2018-05-04 13:00:00,43.81,43.84,43.81,43.83,7600.0,40.7509,40.7789,40.7509,40.7696,7600.0
2018-05-04 13:05:00,43.82,43.86,43.82,43.85,17268.0,40.7603,40.7975,40.7603,40.7882,17268.0
2018-05-04 13:10:00,43.85,43.87,43.83,43.85,3200.0,40.7882,40.8068,40.7696,40.7882,3200.0
2018-05-04 13:15:00,43.83,43.85,43.82,43.85,10980.0,40.7696,40.7882,40.7603,40.7882,10980.0
2018-05-04 13:20:00,43.84,43.85,43.82,43.82,20532.0,40.7789,40.7882,40.7603,40.7603,20532.0
2018-05-04 13:25:00,43.83,43.84,43.8,43.8,8400.0,40.7696,40.7789,40.7416,40.7416,8400.0
2018-05-04 13:30:00,43.8,43.84,43.78,43.84,9200.0,40.7416,40.7789,40.723,40.7789,9200.0
2018-05-04 13:35:00,43.82,43.84,43.8,43.8,6480.0,40.7603,40.7789,40.7416,40.7416,6480.0
2018-05-04 13:40:00,43.82,43.83,43.81,43.82,4800.0,40.7603,40.7696,40.7509,40.7603,4800.0
2018-05-04 13:45:00,43.83,43.85,43.82,43.82,5600.0,40.7696,40.7882,40.7603,40.7603,5600.0
2018-05-04 13:50:00,43.83,43.85,43.82,43.83,11600.0,40.7696,40.7882,40.7603,40.7696,11600.0
2018-05-04 13:55:00,43.82,43.85,43.82,43.82,13708.0,40.7603,40.7882,40.7603,40.7603,13708.0
2018-05-04 14:00:00,43.82,43.85,43.81,43.84,22260.0,40.7603,40.7882,40.7509,40.7789,22260.0
2018-05-04 14:05:00,43.84,43.87,43.83,43.85,14964.0,40.7789,40.8068,40.7696,40.7882,14964.0
2018-05-04 14:10:00,43.85,43.86,43.82,43.83,21404.0,40.7882,40.7975,40.7603,40.7696,21404.0
2018-05-04 14:15:00,43.84,43.84,43.83,43.84,14800.0,40.7789,40.7789,40.7696,40.7789,14800.0
2018-05-04 14:20:00,43.85,43.9,43.85,43.9,9600.0,40.7882,40.8347,40.7882,40.8347,9600.0
2018-05-04 14:25:00,43.9,43.91,43.86,43.91,25200.0,40.8347,40.844,40.7975,40.844,25200.0
2018-05-04 14:30:00,43.91,43.91,43.87,43.87,9600.0,40.844,40.844,40.8068,40.8068,9600.0
2018-05-04 14:35:00,43.86,43.86,43.84,43.85,3100.0,40.7975,40.7975,40.7789,40.7882,3100.0
2018-05-04 14:40:00,43.85,43.9,43.84,43.89,7200.0,40.7882,40.8347,40.7789,40.8254,7200.0
2018-05-04 14:45:00,43.91,43.91,43.87,43.87,3780.0,40.844,40.844,40.8068,40.8068,3780.0
2018-05-04 14:50:00,43.87,43.88,43.84,43.85,12000.0,40.8068,40.8161,40.7789,40.7882,12000.0
2018-05-04 14:55:00,43.83,43.84,43.81,43.81,12040.0,40.7696,40.7789,40.7509,40.7509,12040.0
2018-05-04 15:00:00,43.83,43.85,43.83,43.85,15444.0,40.7696,40.7882,40.7696,40.7882,15444.0
2018-05-04 15:05:00,43.88,43.88,43.82,43.82,13124.0,40.8161,40.8161,40.7603,40.7603,13124.0
2018-05-04 15:10:00,43.82,43.84,43.8,43.8,13200.0,40.7603,40.7789,40.7416,40.7416,13200.0
2018-05-04 15:15:00,43.8,43.8,43.76,43.78,13000.0,40.7416,40.7416,40.7044,40.723,13000.0
2018-05-04 15:20:00,43.79,43.81,43.79,43.8,7600.0,40.7323,40.7509,40.7323,40.7416,7600.0
2018-05-04 15:25:00,43.84,43.84,43.81,43.81,16400.0,40.7789,40.7789,40.7509,40.7509,16400.0
2018-05-04 15:30:00,43.83,43.85,43.82,43.85,14400.0,40.7696,40.7882,40.7603,40.7882,14400.0
2018-05-04 15:35:00,43.85,43.85,43.81,43.82,13024.0,40.7882,40.7882,40.7509,40.7603,13024.0
2018-05-04 15:40:00,43.82,43.83,43.8,43.83,9800.0,40.7603,40.7696,40.7416,40.7696,9800.0
2018-05-04 15:45:00,43.82,43.84,43.79,43.8,26272.0,40.7603,40.7789,40.7323,40.7416,26272.0
2018-05-04 15:50:00,43.77,43.78,43.75,43.76,19600.0,40.7137,40.723,40.6951,40.7044,19600.0
2018-05-04 15:55:00,43.76,43.81,43.73,43.81,60468.0,40.7044,40.7509,40.6765,40.7509,60468.0
2018-05-07 09:30:00,43.91,43.99,43.77,43.81,38264.0,40.844,40.9184,40.7137,40.7509,38264.0
2018-05-07 09:35:00,43.79,43.84,43.63,43.81,12140.0,40.7323,40.7789,40.5835,40.7509,12140.0
2018-05-07 09:40:00,43.81,43.84,43.72,43.83,24800.0,40.7509,40.7789,40.6672,40.7696,24800.0
2018-05-07 09:45:00,43.83,43.83,43.63,43.63,23612.0,40.7696,40.7696,40.5835,40.5835,23612.0
2018-05-07 09:50:00,43.68,43.76,43.68,43.75,7600.0,40.63,40.7044,40.63,40.6951,7600.0
2018-05-07 09:55:00,43.77,43.84,43.77,43.83,7584.0,40.7137,40.7789,40.7137,40.7696,7584.0
2018-05-07 10:00:00,43.8,43.84,43.8,43.81,5620.0,40.7416,40.7789,40.7416,40.7509,5620.0
2018-05-07 10:05:00,43.8,43.8,43.74,43.8,3796.0,40.7416,40.7416,40.6858,40.7416,3796.0
2018-05-07 10:10:00,43.76,43.76,43.73,43.74,7600.0,40.7044,40.7044,40.6765,40.6858,7600.0
2018-05-07 10:15:00,43.73,43.76,43.72,43.76,4460.0,40.6765,40.7044,40.6672,40.7044,4460.0
2018-05-07 10:20:00,43.76,43.81,43.72,43.81,21384.0,40.7044,40.7509,40.6672,40.7509,21384.0
2018-05-07 10:25:00,43.81,43.81,43.8,43.81,3616.0,40.7509,40.7509,40.7416,40.7509,3616.0
2018-05-07 10:30:00,43.8,43.84,43.8,43.81,13200.0,40.7416,40.7789,40.7416,40.7509,13200.0
2018-05-07 10:35:00,43.78,43.79,43.72,43.74,6000.0,40.723,40.7323,40.6672,40.6858,6000.0
2018-05-07 10:40:00,43.73,43.76,43.73,43.75,14792.0,40.6765,40.7044,40.6765,40.6951,14792.0
2018-05-07 10:45:00,43.78,43.83,43.77,43.78,29984.0,40.723,40.7696,40.7137,40.723,29984.0
2018-05-07 10:50:00,43.79,43.8,43.76,43.79,14036.0,40.7323,40.7416,40.7044,40.7323,14036.0
2018-05-07 10:55:00,43.79,43.84,43.77,43.82,22952.0,40.7323,40.7789,40.7137,40.7603,22952.0
2018-05-07 11:00:00,43.82,43.83,43.81,43.81,17300.0,40.7603,40.7696,40.7509,40.7509,17300.0
2018-05-07 11:05:00,43.78,43.83,43.76,43.82,13664.0,40.723,40.7696,40.7044,40.7603,13664.0
2018-05-07 11:10:00,43.81,43.88,43.81,43.83,54512.0,40.7509,40.8161,40.7509,40.7696,54512.0
2018-05-07 11:15:00,43.85,43.85,43.82,43.85,14368.0,40.7882,40.7882,40.7603,40.7882,14368.0
2018-05-07 11:20:00,43.85,43.85,43.83,43.83,2800.0,40.7882,40.7882,40.7696,40.7696,2800.0
2018-05-07 11:25:00,43.84,43.84,43.79,43.82,12800.0,40.7789,40.7789,40.7323,40.7603,12800.0
2018-05-07 11:30:00,43.8,43.82,43.79,43.79,6000.0,40.7416,40.7603,40.7323,40.7323,6000.0
2018-05-07 11:35:00,43.8,43.8,43.79,43.79,800.0,40.7416,40.7416,40.7323,40.7323,800.0
2018-05-07 11:40:00,43.8,43.8,43.78,43.78,6600.0,40.7416,40.7416,40.723,40.723,6600.0
2018-05-07 11:45:00,43.78,43.87,43.78,43.87,226388.0,40.723,40.8068,40.723,40.8068,226388.0
2018-05-07 11:50:00,43.87,43.94,43.86,43.93,11600.0,40.8068,40.8719,40.7975,40.8626,11600.0
2018-05-07 11:55:00,43.93,43.93,43.88,43.92,9200.0,40.8626,40.8626,40.8161,40.8533,9200.0
2018-05-07 12:00:00,43.93,43.93,43.9,43.92,4800.0,40.8626,40.8626,40.8347,40.8533,4800.0
2018-05-07 12:05:00,43.91,43.91,43.9,43.9,1600.0,40.844,40.844,40.8347,40.8347,1600.0
2018-05-07 12:10:00,43.9,43.92,43.9,43.9,13640.0,40.8347,40.8533,40.8347,40.8347,13640.0
2018-05-07 12:15:00,43.9,43.9,43.88,43.9,5600.0,40.8347,40.8347,40.8161,40.8347,5600.0
2018-05-07 12:20:00,43.9,43.93,43.88,43.91,11600.0,40.8347,40.8626,40.8161,40.844,11600.0
2018-05-07 12:25:00,43.93,43.95,43.93,43.95,1256.0,40.8626,40.8812,40.8626,40.8812,1256.0
2018-05-07 12:30:00,43.92,43.92,43.91,43.92,6400.0,40.8533,40.8533,40.844,40.8533,6400.0
2018-05-07 12:35:00,43.93,43.95,43.9,43.93,121624.0,40.8626,40.8812,40.8347,40.8626,121624.0
2018-05-07 12:40:00,43.93,44.04,43.92,44.02,19372.0,40.8626,40.9649,40.8533,40.9463,19372.0
2018-05-07 12:45:00,44.04,44.05,44.02,44.04,20380.0,40.9649,40.9742,40.9463,40.9649,20380.0
2018-05-07 12:50:00,44.04,44.05,44.02,44.03,4800.0,40.9649,40.9742,40.9463,40.9556,4800.0
2018-05-07 12:55:00,44.04,44.04,44.02,44.04,6800.0,40.9649,40.9649,40.9463,40.9649,6800.0
2018-05-07 13:00:00,44.04,44.07,44.03,44.04,11200.0,40.9649,40.9928,40.9556,40.9649,11200.0
2018-05-07 13:05:00,44.06,44.07,44.01,44.02,5200.0,40.9835,40.9928,40.937,40.9463,5200.0
2018-05-07 13:10:00,44.02,44.02,44.0,44.0,3200.0,40.9463,40.9463,40.9277,40.9277,3200.0
2018-05-07 13:15:00,43.99,44.02,43.97,43.99,4400.0,40.9184,40.9463,40.8998,40.9184,4400.0
2018-05-07 13:20:00,44.0,44.04,44.0,44.01,6920.0,40.9277,40.9649,40.9277,40.937,6920.0
2018-05-07 13:25:00,44.01,44.02,44.01,44.01,3200.0,40.937,40.9463,40.937,40.937,3200.0
2018-05-07 13:30:00,44.0,44.0,43.96,44.0,7000.0,40.9277,40.9277,40.8905,40.9277,7000.0
2018-05-07 13:35:00,44.01,44.01,43.98,44.0,12776.0,40.937,40.937,40.9091,40.9277,12776.0
2018-05-07 13:40:00,44.01,44.05,44.0,44.03,10132.0,40.937,40.9742,40.9277,40.9556,10132.0
2018-05-07 13:45:00,44.01,44.02,43.99,43.99,4080.0,40.937,40.9463,40.9184,40.9184,4080.0
2018-05-07 13:50:00,43.98,44.01,43.98,44.01,14440.0,40.9091,40.937,40.9091,40.937,14440.0
2018-05-07 13:55:00,43.99,43.99,43.99,43.99,4800.0,40.9184,40.9184,40.9184,40.9184,4800.0
2018-05-07 14:00:00,43.98,43.98,43.93,43.93,8000.0,40.9091,40.9091,40.8626,40.8626,8000.0
2018-05-07 14:05:00,43.93,43.94,43.92,43.93,4800.0,40.8626,40.8719,40.8533,40.8626,4800.0
2018-05-07 14:10:00,43.94,43.95,43.94,43.94,6800.0,40.8719,40.8812,40.8719,40.8719,6800.0
2018-05-07 14:15:00,43.95,43.99,43.95,43.98,7200.0,40.8812,40.9184,40.8812,40.9091,7200.0
2018-05-07 14:20:00,43.98,43.99,43.96,43.98,8636.0,40.9091,40.9184,40.8905,40.9091,8636.0
2018-05-07 14:25:00,43.97,43.99,43.95,43.99,8656.0,40.8998,40.9184,40.8812,40.9184,8656.0
2018-05-07 14:30:00,43.99,44.05,43.99,44.04,96112.0,40.9184,40.9742,40.9184,40.9649,96112.0
2018-05-07 14:35:00,44.05,44.12,44.05,44.09,27128.0,40.9742,41.0393,40.9742,41.0114,27128.0
2018-05-07 14:40:00,44.09,44.11,44.07,44.07,11048.0,41.0114,41.03,40.9928,40.9928,11048.0
2018-05-07 14:45:00,44.09,44.09,44.04,44.04,24788.0,41.0114,41.0114,40.9649,40.9649,24788.0
2018-05-07 14:50:00,44.07,44.07,43.99,44.0,16400.0,40.9928,40.9928,40.9184,40.9277,16400.0
2018-05-07 14:55:00,44.02,44.04,43.99,44.02,10552.0,40.9463,40.9649,40.9184,40.9463,10552.0
2018-05-07 15:00:00,44.03,44.1,44.03,44.1,5200.0,40.9556,41.0207,40.9556,41.0207,5200.0
2018-05-07 15:05:00,44.08,44.08,44.05,44.07,24400.0,41.0021,41.0021,40.9742,40.9928,24400.0
2018-05-07 15:10:00,44.08,44.08,43.96,43.97,14000.0,41.0021,41.0021,40.8905,40.8998,14000.0
2018-05-07 15:15:00,43.97,44.03,43.96,44.01,25160.0,40.8998,40.9556,40.8905,40.937,25160.0
2018-05-07 15:20:00,43.99,44.01,43.95,43.96,15180.0,40.9184,40.937,40.8812,40.8905,15180.0
2018-05-07 15:25:00,43.95,43.98,43.95,43.96,6000.0,40.8812,40.9091,40.8812,40.8905,6000.0
2018-05-07 15:30:00,43.96,44.09,43.94,44.06,161732.0,40.8905,41.0114,40.8719,40.9835,161732.0
2018-05-07 15:35:00,44.06,44.06,44.01,44.01,25248.0,40.9835,40.9835,40.937,40.937,25248.0
2018-05-07 15:40:00,43.99,44.02,43.98,43.98,31504.0,40.9184,40.9463,40.9091,40.9091,31504.0
2018-05-07 15:45:00,43.96,44.05,43.96,44.01,27876.0,40.8905,40.9742,40.8905,40.937,27876.0
2018-05-07 15:50:00,43.97,43.97,43.9,43.92,43740.0,40.8998,40.8998,40.8347,40.8533,43740.0
2018-05-07 15:55:00,43.92,43.95,43.91,43.94,165416.0,40.8533,40.8812,40.844,40.8719,165416.0
2018-05-08 09:30:00,43.9,43.9,43.75,43.88,17100.0,40.8347,40.8347,40.6951,40.8161,17100.0
2018-05-08 09:35:00,44.02,44.02,43.86,44.01,11600.0,40.9463,40.9463,40.7975,40.937,11600.0
2018-05-08 09:40:00,44.01,44.12,44.01,44.05,9716.0,40.937,41.0393,40.937,40.9742,9716.0
2018-05-08 09:45:00,44.03,44.11,44.03,44.08,7604.0,40.9556,41.03,40.9556,41.0021,7604.0
2018-05-08 09:50:00,44.06,44.07,44.05,44.07,2800.0,40.9835,40.9928,40.9742,40.9928,2800.0
2018-05-08 09:55:00,44.07,44.08,44.06,44.06,2400.0,40.9928,41.0021,40.9835,40.9835,2400.0
2018-05-08 10:00:00,44.12,44.12,44.08,44.11,4800.0,41.0393,41.0393,41.0021,41.03,4800.0
2018-05-08 10:05:00,44.1,44.17,44.06,44.17,23336.0,41.0207,41.0858,40.9835,41.0858,23336.0
2018-05-08 10:10:00,44.15,44.18,44.13,44.13,10664.0,41.0672,41.0951,41.0486,41.0486,10664.0
2018-05-08 10:15:00,44.12,44.12,44.05,44.12,35440.0,41.0393,41.0393,40.9742,41.0393,35440.0
2018-05-08 10:20:00,44.07,44.07,44.02,44.02,10400.0,40.9928,40.9928,40.9463,40.9463,10400.0
2018-05-08 10:25:00,44.01,44.02,43.99,44.01,7200.0,40.937,40.9463,40.9184,40.937,7200.0
2018-05-08 10:30:00,44.02,44.09,44.02,44.09,3600.0,40.9463,41.0114,40.9463,41.0114,3600.0
2018-05-08 10:35:00,44.12,44.17,44.11,44.16,5572.0,41.0393,41.0858,41.03,41.0765,5572.0
2018-05-08 10:40:00,44.13,44.15,44.12,44.12,3200.0,41.0486,41.0672,41.0393,41.0393,3200.0
2018-05-08 10:45:00,44.13,44.13,44.03,44.09,7200.0,41.0486,41.0486,40.9556,41.0114,7200.0
2018-05-08 10:50:00,44.06,44.1,44.05,44.1,21200.0,40.9835,41.0207,40.9742,41.0207,21200.0
2018-05-08 10:55:00,44.1,44.1,44.04,44.04,8808.0,41.0207,41.0207,40.9649,40.9649,8808.0
2018-05-08 11:00:00,44.03,44.04,44.01,44.01,4000.0,40.9556,40.9649,40.937,40.937,4000.0
2018-05-08 11:05:00,44.02,44.04,43.97,43.97,8000.0,40.9463,40.9649,40.8998,40.8998,8000.0
2018-05-08 11:10:00,43.98,44.09,43.97,44.07,7964.0,40.9091,41.0114,40.8998,40.9928,7964.0
2018-05-08 11:15:00,44.1,44.17,44.08,44.08,11980.0,41.0207,41.0858,41.0021,41.0021,11980.0
2018-05-08 11:20:00,44.09,44.09,43.99,44.0,9840.0,41.0114,41.0114,40.9184,40.9277,9840.0
2018-05-08 11:25:00,44.0,44.06,44.0,44.06,4800.0,40.9277,40.9835,40.9277,40.9835,4800.0
2018-05-08 11:30:00,44.01,44.05,43.98,43.98,11600.0,40.937,40.9742,40.9091,40.9091,11600.0
2018-05-08 11:35:00,43.98,43.98,43.92,43.92,6400.0,40.9091,40.9091,40.8533,40.8533,6400.0
2018-05-08 11:40:00,43.92,43.98,43.92,43.98,6720.0,40.8533,40.9091,40.8533,40.9091,6720.0
2018-05-08 11:45:00,43.99,44.02,43.99,44.02,2000.0,40.9184,40.9463,40.9184,40.9463,2000.0
2018-05-08 11:50:00,44.02,44.02,43.96,43.99,5324.0,40.9463,40.9463,40.8905,40.9184,5324.0
2018-05-08 11:55:00,43.99,44.0,43.97,43.97,4800.0,40.9184,40.9277,40.8998,40.8998,4800.0
2018-05-08 12:00:00,43.96,43.99,43.95,43.96,4200.0,40.8905,40.9184,40.8812,40.8905,4200.0
2018-05-08 12:05:00,43.95,43.98,43.89,43.98,11796.0,40.8812,40.9091,40.8254,40.9091,11796.0
2018-05-08 12:10:00,43.96,43.98,43.94,43.95,2800.0,40.8905,40.9091,40.8719,40.8812,2800.0
2018-05-08 12:15:00,43.94,43.96,43.9,43.91,8484.0,40.8719,40.8905,40.8347,40.844,8484.0
2018-05-08 12:20:00,43.93,43.93,43.88,43.9,9760.0,40.8626,40.8626,40.8161,40.8347,9760.0
2018-05-08 12:25:00,43.91,43.92,43.88,43.88,6000.0,40.844,40.8533,40.8161,40.8161,6000.0
2018-05-08 12:30:00,43.9,43.9,43.88,43.9,9200.0,40.8347,40.8347,40.8161,40.8347,9200.0
2018-05-08 12:35:00,43.88,43.9,43.87,43.87,6116.0,40.8161,40.8347,40.8068,40.8068,6116.0
2018-05-08 12:40:00,43.89,43.89,43.87,43.87,2400.0,40.8254,40.8254,40.8068,40.8068,2400.0
2018-05-08 12:45:00,43.87,43.88,43.85,43.85,3600.0,40.8068,40.8161,40.7882,40.7882,3600.0
2018-05-08 12:50:00,43.86,43.87,43.82,43.84,9600.0,40.7975,40.8068,40.7603,40.7789,9600.0
2018-05-08 12:55:00,43.82,43.82,43.78,43.82,3200.0,40.7603,40.7603,40.723,40.7603,3200.0
2018-05-08 13:00:00,43.82,43.88,43.82,43.87,4400.0,40.7603,40.8161,40.7603,40.8068,4400.0
2018-05-08 13:05:00,43.86,43.86,43.86,43.86,1200.0,40.7975,40.7975,40.7975,40.7975,1200.0
2018-05-08 13:10:00,43.82,43.86,43.82,43.86,1860.0,40.7603,40.7975,40.7603,40.7975,1860.0
2018-05-08 13:15:00,43.84,43.86,43.84,43.86,10424.0,40.7789,40.7975,40.7789,40.7975,10424.0
2018-05-08 13:20:00,43.86,43.86,43.83,43.83,6000.0,40.7975,40.7975,40.7696,40.7696,6000.0
2018-05-08 13:25:00,43.85,43.87,43.85,43.86,6400.0,40.7882,40.8068,40.7882,40.7975,6400.0
2018-05-08 13:30:00,43.87,43.87,43.83,43.85,4000.0,40.8068,40.8068,40.7696,40.7882,4000.0
2018-05-08 13:35:00,43.84,43.85,43.83,43.83,9200.0,40.7789,40.7882,40.7696,40.7696,9200.0
2018-05-08 13:40:00,43.83,43.85,43.83,43.84,8812.0,40.7696,40.7882,40.7696,40.7789,8812.0
2018-05-08 13:45:00,43.83,43.87,43.83,43.86,5200.0,40.7696,40.8068,40.7696,40.7975,5200.0
2018-05-08 13:50:00,43.88,43.9,43.88,43.89,5104.0,40.8161,40.8347,40.8161,40.8254,5104.0
2018-05-08 13:55:00,43.88,43.89,43.83,43.83,5396.0,40.8161,40.8254,40.7696,40.7696,5396.0
2018-05-08 14:00:00,43.85,43.91,43.85,43.88,7600.0,40.7882,40.844,40.7882,40.8161,7600.0
2018-05-08 14:05:00,43.87,43.89,43.87,43.89,4800.0,40.8068,40.8254,40.8068,40.8254,4800.0
2018-05-08 14:10:00,43.87,43.92,43.84,43.87,14000.0,40.8068,40.8533,40.7789,40.8068,14000.0
2018-05-08 14:15:00,43.88,43.9,43.87,43.88,5256.0,40.8161,40.8347,40.8068,40.8161,5256.0
2018-05-08 14:20:00,43.88,43.98,43.88,43.98,3600.0,40.8161,40.9091,40.8161,40.9091,3600.0
2018-05-08 14:25:00,43.98,43.99,43.93,43.93,7600.0,40.9091,40.9184,40.8626,40.8626,7600.0
2018-05-08 14:30:00,43.92,43.95,43.9,43.91,12000.0,40.8533,40.8812,40.8347,40.844,12000.0
2018-05-08 14:35:00,43.91,43.94,43.88,43.9,29864.0,40.844,40.8719,40.8161,40.8347,29864.0
2018-05-08 14:40:00,43.88,43.88,43.8,43.83,8020.0,40.8161,40.8161,40.7416,40.7696,8020.0
2018-05-08 14:45:00,43.81,43.83,43.79,43.81,6800.0,40.7509,40.7696,40.7323,40.7509,6800.0
2018-05-08 14:50:00,43.8,43.87,43.8,43.86,4400.0,40.7416,40.8068,40.7416,40.7975,4400.0
2018-05-08 14:55:00,43.86,43.86,43.82,43.82,9756.0,40.7975,40.7975,40.7603,40.7603,9756.0
2018-05-08 15:00:00,43.8,43.97,43.76,43.97,38404.0,40.7416,40.8998,40.7044,40.8998,38404.0
2018-05-08 15:05:00,43.96,43.99,43.96,43.99,13552.0,40.8905,40.9184,40.8905,40.9184,13552.0
2018-05-08 15:10:00,43.97,44.04,43.96,44.04,12624.0,40.8998,40.9649,40.8905,40.9649,12624.0
2018-05-08 15:15:00,44.04,44.05,44.01,44.02,10548.0,40.9649,40.9742,40.937,40.9463,10548.0
2018-05-08 15:20:00,44.02,44.1,44.01,44.07,19232.0,40.9463,41.0207,40.937,40.9928,19232.0
2018-05-08 15:25:00,44.07,44.09,44.04,44.08,16520.0,40.9928,41.0114,40.9649,41.0021,16520.0
2018-05-08 15:30:00,44.1,44.16,44.08,44.14,20760.0,41.0207,41.0765,41.0021,41.0579,20760.0
2018-05-08 15:35:00,44.14,44.17,44.13,44.13,22484.0,41.0579,41.0858,41.0486,41.0486,22484.0
2018-05-08 15:40:00,44.15,44.19,44.11,44.15,32564.0,41.0672,41.1044,41.03,41.0672,32564.0
2018-05-08 15:45:00,44.16,44.16,44.1,44.1,22372.0,41.0765,41.0765,41.0207,41.0207,22372.0
2018-05-08 15:50:00,44.13,44.14,44.1,44.12,27196.0,41.0486,41.0579,41.0207,41.0393,27196.0
2018-05-08 15:55:00,44.13,44.16,44.13,44.16,52052.0,41.0486,41.0765,41.0486,41.0765,52052.0
2018-05-09 09:30:00,44.17,44.32,44.14,44.31,18372.0,41.0858,41.2253,41.0579,41.216,18372.0
2018-05-09 09:35:00,44.32,44.38,44.18,44.18,14652.0,41.2253,41.2811,41.0951,41.0951,14652.0
2018-05-09 09:40:00,44.08,44.14,44.02,44.13,8588.0,41.0021,41.0579,40.9463,41.0486,8588.0
2018-05-09 09:45:00,44.08,44.12,44.03,44.04,9200.0,41.0021,41.0393,40.9556,40.9649,9200.0
2018-05-09 09:50:00,44.04,44.09,44.01,44.07,25956.0,40.9649,41.0114,40.937,40.9928,25956.0
2018-05-09 09:55:00,44.07,44.17,44.06,44.09,14892.0,40.9928,41.0858,40.9835,41.0114,14892.0
2018-05-09 10:00:00,44.07,44.07,44.03,44.05,4960.0,40.9928,40.9928,40.9556,40.9742,4960.0
2018-05-09 10:05:00,44.06,44.06,44.01,44.01,5592.0,40.9835,40.9835,40.937,40.937,5592.0
2018-05-09 10:10:00,44.04,44.06,44.02,44.04,6436.0,40.9649,40.9835,40.9463,40.9649,6436.0
2018-05-09 10:15:00,44.02,44.05,44.01,44.01,1600.0,40.9463,40.9742,40.937,40.937,1600.0
2018-05-09 10:20:00,44.03,44.04,43.98,43.99,7200.0,40.9556,40.9649,40.9091,40.9184,7200.0
2018-05-09 10:25:00,43.98,43.99,43.91,43.91,10940.0,40.9091,40.9184,40.844,40.844,10940.0
2018-05-09 10:30:00,43.93,43.93,43.86,43.86,10672.0,40.8626,40.8626,40.7975,40.7975,10672.0
2018-05-09 10:35:00,43.88,43.88,43.86,43.88,5520.0,40.8161,40.8161,40.7975,40.8161,5520.0
2018-05-09 10:40:00,43.89,43.96,43.89,43.96,9200.0,40.8254,40.8905,40.8254,40.8905,9200.0
2018-05-09 10:45:00,43.93,43.97,43.93,43.97,1600.0,40.8626,40.8998,40.8626,40.8998,1600.0
2018-05-09 10:50:00,43.99,44.03,43.93,43.95,14200.0,40.9184,40.9556,40.8626,40.8812,14200.0
2018-05-09 10:55:00,43.95,43.96,43.94,43.95,4000.0,40.8812,40.8905,40.8719,40.8812,4000.0
2018-05-09 11:00:00,43.91,43.94,43.9,43.9,4800.0,40.844,40.8719,40.8347,40.8347,4800.0
2018-05-09 11:05:00,43.9,43.92,43.87,43.92,7600.0,40.8347,40.8533,40.8068,40.8533,7600.0
2018-05-09 11:10:00,43.9,43.92,43.86,43.92,6500.0,40.8347,40.8533,40.7975,40.8533,6500.0
2018-05-09 11:15:00,43.92,43.96,43.92,43.95,4000.0,40.8533,40.8905,40.8533,40.8812,4000.0
2018-05-09 11:20:00,43.99,43.99,43.96,43.98,2400.0,40.9184,40.9184,40.8905,40.9091,2400.0
2018-05-09 11:25:00,43.97,43.97,43.95,43.95,7600.0,40.8998,40.8998,40.8812,40.8812,7600.0
2018-05-09 11:30:00,43.96,44.0,43.96,44.0,5876.0,40.8905,40.9277,40.8905,40.9277,5876.0
2018-05-09 11:35:00,44.02,44.02,44.0,44.02,7256.0,40.9463,40.9463,40.9277,40.9463,7256.0
2018-05-09 11:40:00,44.06,44.07,44.04,44.04,4000.0,40.9835,40.9928,40.9649,40.9649,4000.0
2018-05-09 11:45:00,44.04,44.04,44.02,44.04,5000.0,40.9649,40.9649,40.9463,40.9649,5000.0
2018-05-09 11:50:00,44.06,44.06,44.06,44.06,1600.0,40.9835,40.9835,40.9835,40.9835,1600.0
2018-05-09 11:55:00,44.05,44.08,44.05,44.08,6400.0,40.9742,41.0021,40.9742,41.0021,6400.0
2018-05-09 12:00:00,44.08,44.08,44.06,44.07,2000.0,41.0021,41.0021,40.9835,40.9928,2000.0
2018-05-09 12:05:00,44.08,44.08,44.08,44.08,400.0,41.0021,41.0021,41.0021,41.0021,400.0
2018-05-09 12:10:00,44.06,44.07,44.02,44.05,4400.0,40.9835,40.9928,40.9463,40.9742,4400.0
2018-05-09 12:15:00,44.04,44.04,44.02,44.02,1600.0,40.9649,40.9649,40.9463,40.9463,1600.0
2018-05-09 12:20:00,44.03,44.07,44.02,44.07,9004.0,40.9556,40.9928,40.9463,40.9928,9004.0
2018-05-09 12:25:00,44.08,44.14,44.07,44.14,9440.0,41.0021,41.0579,40.9928,41.0579,9440.0
2018-05-09 12:30:00,44.14,44.18,44.14,44.17,8400.0,41.0579,41.0951,41.0579,41.0858,8400.0
2018-05-09 12:35:00,44.17,44.2,44.17,44.2,1600.0,41.0858,41.1137,41.0858,41.1137,1600.0
2018-05-09 12:40:00,44.19,44.26,44.19,44.26,7200.0,41.1044,41.1695,41.1044,41.1695,7200.0
2018-05-09 12:45:00,44.25,44.26,44.23,44.24,5600.0,41.1602,41.1695,41.1416,41.1509,5600.0
2018-05-09 12:50:00,44.27,44.29,44.23,44.29,10800.0,41.1788,41.1974,41.1416,41.1974,10800.0
2018-05-09 12:55:00,44.28,44.32,44.28,44.32,1748.0,41.1881,41.2253,41.1881,41.2253,1748.0
2018-05-09 13:00:00,44.34,44.39,44.33,44.39,4000.0,41.2439,41.2905,41.2346,41.2905,4000.0
2018-05-09 13:05:00,44.41,44.41,44.41,44.41,800.0,41.3091,41.3091,41.3091,41.3091,800.0
2018-05-09 13:10:00,44.42,44.44,44.41,44.42,5200.0,41.3184,41.337,41.3091,41.3184,5200.0
2018-05-09 13:15:00,44.42,44.43,44.4,44.43,2000.0,41.3184,41.3277,41.2998,41.3277,2000.0
2018-05-09 13:20:00,44.44,44.49,44.44,44.47,8192.0,41.337,41.3835,41.337,41.3649,8192.0
2018-05-09 13:25:00,44.44,44.52,44.44,44.52,7164.0,41.337,41.4114,41.337,41.4114,7164.0
2018-05-09 13:30:00,44.52,44.54,44.5,44.54,4400.0,41.4114,41.43,41.3928,41.43,4400.0
2018-05-09 13:35:00,44.55,44.55,44.49,44.5,7600.0,41.4393,41.4393,41.3835,41.3928,7600.0
2018-05-09 13:40:00,44.52,44.56,44.52,44.56,25180.0,41.4114,41.4486,41.4114,41.4486,25180.0
2018-05-09 13:45:00,44.55,44.63,44.55,44.6,6220.0,41.4393,41.5137,41.4393,41.4858,6220.0
2018-05-09 13:50:00,44.62,44.63,44.6,44.63,5760.0,41.5044,41.5137,41.4858,41.5137,5760.0
2018-05-09 13:55:00,44.62,44.65,44.59,44.62,9856.0,41.5044,41.5323,41.4765,41.5044,9856.0
2018-05-09 14:00:00,44.62,44.65,44.58,44.64,12744.0,41.5044,41.5323,41.4672,41.523,12744.0
2018-05-09 14:05:00,44.64,44.7,44.64,44.69,15100.0,41.523,41.5788,41.523,41.5695,15100.0
2018-05-09 14:10:00,44.69,44.7,44.69,44.7,2000.0,41.5695,41.5788,41.5695,41.5788,2000.0
2018-05-09 14:15:00,44.71,44.74,44.68,44.68,8800.0,41.5881,41.616,41.5602,41.5602,8800.0
2018-05-09 14:20:00,44.63,44.65,44.61,44.61,6000.0,41.5137,41.5323,41.4951,41.4951,6000.0
2018-05-09 14:25:00,44.59,44.61,44.59,44.61,4316.0,41.4765,41.4951,41.4765,41.4951,4316.0
2018-05-09 14:30:00,44.62,44.62,44.61,44.61,2800.0,41.5044,41.5044,41.4951,41.4951,2800.0
2018-05-09 14:35:00,44.65,44.66,44.63,44.63,12228.0,41.5323,41.5416,41.5137,41.5137,12228.0
2018-05-09 14:40:00,44.65,44.66,44.65,44.66,4400.0,41.5323,41.5416,41.5323,41.5416,4400.0
2018-05-09 14:45:00,44.65,44.7,44.65,44.7,2452.0,41.5323,41.5788,41.5323,41.5788,2452.0
2018-05-09 14:50:00,44.7,44.74,44.7,44.71,13060.0,41.5788,41.616,41.5788,41.5881,13060.0
2018-05-09 14:55:00,44.72,44.72,44.67,44.67,8288.0,41.5974,41.5974,41.5509,41.5509,8288.0
2018-05-09 15:00:00,44.65,44.68,44.65,44.66,5580.0,41.5323,41.5602,41.5323,41.5416,5580.0
2018-05-09 15:05:00,44.65,44.66,44.62,44.65,6200.0,41.5323,41.5416,41.5044,41.5323,6200.0
2018-05-09 15:10:00,44.62,44.65,44.62,44.63,8080.0,41.5044,41.5323,41.5044,41.5137,8080.0
2018-05-09 15:15:00,44.65,44.67,44.64,44.67,10800.0,41.5323,41.5509,41.523,41.5509,10800.0
2018-05-09 15:20:00,44.66,44.71,44.66,44.69,8000.0,41.5416,41.5881,41.5416,41.5695,8000.0
2018-05-09 15:25:00,44.69,44.69,44.67,44.67,8800.0,41.5695,41.5695,41.5509,41.5509,8800.0
2018-05-09 15:30:00,44.67,44.68,44.64,44.64,9356.0,41.5509,41.5602,41.523,41.523,9356.0
2018-05-09 15:35:00,44.62,44.66,44.61,44.65,18976.0,41.5044,41.5416,41.4951,41.5323,18976.0
2018-05-09 15:40:00,44.63,44.67,44.63,44.64,22264.0,41.5137,41.5509,41.5137,41.523,22264.0
2018-05-09 15:45:00,44.64,44.73,44.64,44.73,39480.0,41.523,41.6067,41.523,41.6067,39480.0
2018-05-09 15:50:00,44.74,44.74,44.7,44.7,32396.0,41.616,41.616,41.5788,41.5788,32396.0
2018-05-09 15:55:00,44.7,44.73,44.7,44.72,32020.0,41.5788,41.6067,41.5788,41.5974,32020.0
2018-05-10 09:30:00,44.94,44.98,44.82,44.85,25856.0,41.802,41.8393,41.6904,41.7183,25856.0
2018-05-10 09:35:00,44.87,44.92,44.87,44.9,4100.0,41.7369,41.7834,41.7369,41.7648,4100.0
2018-05-10 09:40:00,44.81,44.84,44.8,44.82,3600.0,41.6811,41.709,41.6718,41.6904,3600.0
2018-05-10 09:45:00,44.79,44.79,44.79,44.79,800.0,41.6625,41.6625,41.6625,41.6625,800.0
2018-05-10 09:50:00,44.83,44.88,44.83,44.83,6400.0,41.6997,41.7462,41.6997,41.6997,6400.0
2018-05-10 09:55:00,44.87,44.92,44.83,44.92,7400.0,41.7369,41.7834,41.6997,41.7834,7400.0
2018-05-10 10:00:00,44.88,44.95,44.88,44.95,4400.0,41.7462,41.8113,41.7462,41.8113,4400.0
2018-05-10 10:05:00,44.97,45.08,44.97,45.07,19924.0,41.83,41.9323,41.83,41.923,19924.0
2018-05-10 10:10:00,45.07,45.1,45.03,45.03,19452.0,41.923,41.9509,41.8858,41.8858,19452.0
2018-05-10 10:15:00,45.06,45.09,44.9,44.93,12400.0,41.9137,41.9416,41.7648,41.7927,12400.0
2018-05-10 10:20:00,44.91,44.95,44.9,44.95,1600.0,41.7741,41.8113,41.7648,41.8113,1600.0
2018-05-10 10:25:00,44.98,45.02,44.96,44.99,11200.0,41.8393,41.8765,41.8207,41.8486,11200.0
2018-05-10 10:30:00,44.99,45.03,44.99,44.99,3840.0,41.8486,41.8858,41.8486,41.8486,3840.0
2018-05-10 10:35:00,45.02,45.05,45.02,45.04,3600.0,41.8765,41.9044,41.8765,41.8951,3600.0
2018-05-10 10:40:00,45.05,45.07,45.05,45.06,2620.0,41.9044,41.923,41.9044,41.9137,2620.0
2018-05-10 10:45:00,45.1,45.12,45.06,45.1,10400.0,41.9509,41.9695,41.9137,41.9509,10400.0
2018-05-10 10:50:00,45.12,45.12,45.1,45.1,2400.0,41.9695,41.9695,41.9509,41.9509,2400.0
2018-05-10 10:55:00,45.11,45.13,45.11,45.12,5600.0,41.9602,41.9788,41.9602,41.9695,5600.0
2018-05-10 11:00:00,45.09,45.1,45.09,45.1,2816.0,41.9416,41.9509,41.9416,41.9509,2816.0
2018-05-10 11:05:00,45.08,45.09,45.06,45.06,2400.0,41.9323,41.9416,41.9137,41.9137,2400.0
2018-05-10 11:10:00,45.08,45.12,45.08,45.12,2800.0,41.9323,41.9695,41.9323,41.9695,2800.0
2018-05-10 11:15:00,45.15,45.19,45.15,45.18,5284.0,41.9974,42.0346,41.9974,42.0253,5284.0
2018-05-10 11:20:00,45.19,45.19,45.17,45.17,4400.0,42.0346,42.0346,42.016,42.016,4400.0
2018-05-10 11:25:00,45.17,45.17,45.15,45.17,4600.0,42.016,42.016,41.9974,42.016,4600.0
2018-05-10 11:30:00,45.17,45.17,45.12,45.15,15472.0,42.016,42.016,41.9695,41.9974,15472.0
2018-05-10 11:35:00,45.15,45.17,45.15,45.15,2528.0,41.9974,42.016,41.9974,41.9974,2528.0
2018-05-10 11:40:00,45.15,45.15,45.15,45.15,600.0,41.9974,41.9974,41.9974,41.9974,600.0
2018-05-10 11:45:00,45.18,45.23,45.15,45.23,7800.0,42.0253,42.0718,41.9974,42.0718,7800.0
2018-05-10 11:50:00,45.24,45.26,45.23,45.26,3236.0,42.0811,42.0997,42.0718,42.0997,3236.0
2018-05-10 11:55:00,45.26,45.3,45.24,45.24,13200.0,42.0997,42.1369,42.0811,42.0811,13200.0
2018-05-10 12:00:00,45.2,45.26,45.2,45.23,4000.0,42.0439,42.0997,42.0439,42.0718,4000.0
2018-05-10 12:05:00,45.24,45.31,45.24,45.29,7200.0,42.0811,42.1462,42.0811,42.1276,7200.0
2018-05-10 12:10:00,45.32,45.37,45.3,45.37,4896.0,42.1555,42.202,42.1369,42.202,4896.0
2018-05-10 12:15:00,45.36,45.39,45.36,45.36,7460.0,42.1927,42.2206,42.1927,42.1927,7460.0
2018-05-10 12:20:00,45.37,45.38,45.34,45.34,6200.0,42.202,42.2113,42.1741,42.1741,6200.0
2018-05-10 12:25:00,45.35,45.37,45.34,45.37,4800.0,42.1834,42.202,42.1741,42.202,4800.0
2018-05-10 12:30:00,45.36,45.37,45.36,45.37,1200.0,42.1927,42.202,42.1927,42.202,1200.0
2018-05-10 12:35:00,45.34,45.36,45.32,45.36,7100.0,42.1741,42.1927,42.1555,42.1927,7100.0
2018-05-10 12:40:00,45.35,45.38,45.34,45.34,4792.0,42.1834,42.2113,42.1741,42.1741,4792.0
2018-05-10 12:45:00,45.37,45.37,45.34,45.34,6400.0,42.202,42.202,42.1741,42.1741,6400.0
2018-05-10 12:50:00,45.35,45.38,45.35,45.38,2000.0,42.1834,42.2113,42.1834,42.2113,2000.0
2018-05-10 12:55:00,45.37,45.4,45.36,45.4,14000.0,42.202,42.2299,42.1927,42.2299,14000.0
2018-05-10 13:00:00,45.4,45.45,45.4,45.45,14000.0,42.2299,42.2764,42.2299,42.2764,14000.0
2018-05-10 13:05:00,45.43,45.49,45.43,45.47,12400.0,42.2578,42.3136,42.2578,42.295,12400.0
2018-05-10 13:10:00,45.48,45.49,45.43,45.43,4000.0,42.3043,42.3136,42.2578,42.2578,4000.0
2018-05-10 13:15:00,45.47,45.47,45.43,45.43,13368.0,42.295,42.295,42.2578,42.2578,13368.0
2018-05-10 13:20:00,45.46,45.46,45.42,45.46,2400.0,42.2857,42.2857,42.2485,42.2857,2400.0
2018-05-10 13:25:00,45.44,45.44,45.39,45.41,13100.0,42.2671,42.2671,42.2206,42.2392,13100.0
2018-05-10 13:30:00,45.38,45.42,45.36,45.38,14000.0,42.2113,42.2485,42.1927,42.2113,14000.0
2018-05-10 13:35:00,45.35,45.4,45.35,45.4,5200.0,42.1834,42.2299,42.1834,42.2299,5200.0
2018-05-10 13:40:00,45.4,45.4,45.38,45.38,3020.0,42.2299,42.2299,42.2113,42.2113,3020.0
2018-05-10 13:45:00,45.36,45.39,45.36,45.37,21740.0,42.1927,42.2206,42.1927,42.202,21740.0
2018-05-10 13:50:00,45.37,45.38,45.37,45.38,4128.0,42.202,42.2113,42.202,42.2113,4128.0
2018-05-10 13:55:00,45.35,45.4,45.34,45.38,10616.0,42.1834,42.2299,42.1741,42.2113,10616.0
2018-05-10 14:00:00,45.41,45.43,45.35,45.35,10680.0,42.2392,42.2578,42.1834,42.1834,10680.0
2018-05-10 14:05:00,45.39,45.46,45.39,45.46,12000.0,42.2206,42.2857,42.2206,42.2857,12000.0
2018-05-10 14:10:00,45.47,45.47,45.45,45.46,3648.0,42.295,42.295,42.2764,42.2857,3648.0
2018-05-10 14:15:00,45.48,45.48,45.44,45.44,11000.0,42.3043,42.3043,42.2671,42.2671,11000.0
2018-05-10 14:20:00,45.44,45.46,45.41,45.42,18228.0,42.2671,42.2857,42.2392,42.2485,18228.0
2018-05-10 14:25:00,45.43,45.48,45.42,45.47,9600.0,42.2578,42.3043,42.2485,42.295,9600.0
2018-05-10 14:30:00,45.47,45.48,45.44,45.46,8400.0,42.295,42.3043,42.2671,42.2857,8400.0
2018-05-10 14:35:00,45.46,45.46,45.38,45.38,6800.0,42.2857,42.2857,42.2113,42.2113,6800.0
2018-05-10 14:40:00,45.38,45.41,45.34,45.41,7200.0,42.2113,42.2392,42.1741,42.2392,7200.0
2018-05-10 14:45:00,45.42,45.5,45.42,45.49,7000.0,42.2485,42.3229,42.2485,42.3136,7000.0
2018-05-10 14:50:00,45.49,45.49,45.46,45.46,9412.0,42.3136,42.3136,42.2857,42.2857,9412.0
2018-05-10 14:55:00,45.46,45.47,45.46,45.47,2560.0,42.2857,42.295,42.2857,42.295,2560.0
2018-05-10 15:00:00,45.46,45.46,45.38,45.39,9600.0,42.2857,42.2857,42.2113,42.2206,9600.0
2018-05-10 15:05:00,45.39,45.43,45.39,45.41,3200.0,42.2206,42.2578,42.2206,42.2392,3200.0
2018-05-10 15:10:00,45.4,45.46,45.39,45.45,11200.0,42.2299,42.2857,42.2206,42.2764,11200.0
2018-05-10 15:15:00,45.48,45.48,45.42,45.45,7600.0,42.3043,42.3043,42.2485,42.2764,7600.0
2018-05-10 15:20:00,45.42,45.44,45.42,45.43,4800.0,42.2485,42.2671,42.2485,42.2578,4800.0
2018-05-10 15:25:00,45.41,45.41,45.38,45.41,11644.0,42.2392,42.2392,42.2113,42.2392,11644.0
2018-05-10 15:30:00,45.4,45.43,45.4,45.42,10948.0,42.2299,42.2578,42.2299,42.2485,10948.0
2018-05-10 15:35:00,45.42,45.45,45.41,45.43,15980.0,42.2485,42.2764,42.2392,42.2578,15980.0
2018-05-10 15:40:00,45.42,45.46,45.42,45.46,21924.0,42.2485,42.2857,42.2485,42.2857,21924.0
2018-05-10 15:45:00,45.45,45.53,45.45,45.51,51896.0,42.2764,42.3509,42.2764,42.3322,51896.0
2018-05-10 15:50:00,45.53,45.54,45.51,45.51,59200.0,42.3509,42.3602,42.3322,42.3322,59200.0
2018-05-10 15:55:00,45.5,45.52,45.45,45.49,86000.0,42.3229,42.3415,42.2764,42.3136,86000.0
2018-05-11 09:30:00,45.36,45.5,45.33,45.33,55868.0,42.1927,42.3229,42.1648,42.1648,55868.0
2018-05-11 09:35:00,45.42,45.6,45.41,45.6,36184.0,42.2485,42.416,42.2392,42.416,36184.0
2018-05-11 09:40:00,45.6,45.6,45.54,45.56,2800.0,42.416,42.416,42.3602,42.3788,2800.0
2018-05-11 09:45:00,45.58,45.66,45.58,45.6,6544.0,42.3974,42.4718,42.3974,42.416,6544.0
2018-05-11 09:50:00,45.64,45.66,45.63,45.65,4800.0,42.4532,42.4718,42.4439,42.4625,4800.0
2018-05-11 09:55:00,45.64,45.66,45.59,45.66,10516.0,42.4532,42.4718,42.4067,42.4718,10516.0
2018-05-11 10:00:00,45.63,45.63,45.63,45.63,400.0,42.4439,42.4439,42.4439,42.4439,400.0
2018-05-11 10:05:00,45.63,45.63,45.63,45.63,2400.0,42.4439,42.4439,42.4439,42.4439,2400.0
2018-05-11 10:10:00,45.66,45.71,45.66,45.68,13260.0,42.4718,42.5183,42.4718,42.4904,13260.0
2018-05-11 10:15:00,45.66,45.69,45.65,45.65,2888.0,42.4718,42.4997,42.4625,42.4625,2888.0
2018-05-11 10:20:00,45.67,45.72,45.67,45.68,6384.0,42.4811,42.5276,42.4811,42.4904,6384.0
2018-05-11 10:25:00,45.69,45.71,45.68,45.7,8700.0,42.4997,42.5183,42.4904,42.509,8700.0
2018-05-11 10:30:00,45.68,45.69,45.65,45.69,12000.0,42.4904,42.4997,42.4625,42.4997,12000.0
2018-05-11 10:35:00,45.71,45.71,45.69,45.69,1600.0,42.5183,42.5183,42.4997,42.4997,1600.0
2018-05-11 10:40:00,45.71,45.71,45.71,45.71,1200.0,42.5183,42.5183,42.5183,42.5183,1200.0
2018-05-11 10:45:00,45.71,45.72,45.69,45.71,8400.0,42.5183,42.5276,42.4997,42.5183,8400.0
2018-05-11 10:50:00,45.72,45.72,45.72,45.72,5600.0,42.5276,42.5276,42.5276,42.5276,5600.0
2018-05-11 10:55:00,45.73,45.78,45.72,45.78,3864.0,42.5369,42.5834,42.5276,42.5834,3864.0
2018-05-11 11:00:00,45.74,45.76,45.74,45.76,3292.0,42.5462,42.5648,42.5462,42.5648,3292.0
2018-05-11 11:05:00,45.73,45.76,45.73,45.74,8016.0,42.5369,42.5648,42.5369,42.5462,8016.0
2018-05-11 11:10:00,45.76,45.8,45.75,45.77,7600.0,42.5648,42.602,42.5555,42.5741,7600.0
2018-05-11 11:15:00,45.76,45.76,45.76,45.76,2000.0,42.5648,42.5648,42.5648,42.5648,2000.0
2018-05-11 11:20:00,45.77,45.83,45.77,45.83,10572.0,42.5741,42.6299,42.5741,42.6299,10572.0
2018-05-11 11:25:00,45.83,45.85,45.82,45.85,4400.0,42.6299,42.6485,42.6206,42.6485,4400.0
2018-05-11 11:30:00,45.83,45.85,45.8,45.83,4400.0,42.6299,42.6485,42.602,42.6299,4400.0
2018-05-11 11:35:00,45.82,45.85,45.79,45.81,15928.0,42.6206,42.6485,42.5927,42.6113,15928.0
2018-05-11 11:40:00,45.81,45.84,45.81,45.82,5236.0,42.6113,42.6392,42.6113,42.6206,5236.0
2018-05-11 11:45:00,45.84,45.9,45.83,45.88,10000.0,42.6392,42.695,42.6299,42.6764,10000.0
2018-05-11 11:50:00,45.91,45.96,45.91,45.96,15480.0,42.7043,42.7508,42.7043,42.7508,15480.0
2018-05-11 11:55:00,45.95,45.98,45.94,45.96,13400.0,42.7415,42.7694,42.7322,42.7508,13400.0
2018-05-11 12:00:00,45.95,45.99,45.95,45.98,12476.0,42.7415,42.7787,42.7415,42.7694,12476.0
2018-05-11 12:05:00,45.98,45.98,45.96,45.96,3200.0,42.7694,42.7694,42.7508,42.7508,3200.0
2018-05-11 12:10:00,45.95,45.95,45.93,45.95,8800.0,42.7415,42.7415,42.7229,42.7415,8800.0
2018-05-11 12:15:00,45.92,45.92,45.87,45.9,6000.0,42.7136,42.7136,42.6671,42.695,6000.0
2018-05-11 12:20:00,45.89,45.93,45.89,45.92,8720.0,42.6857,42.7229,42.6857,42.7136,8720.0
2018-05-11 12:25:00,45.91,45.92,45.84,45.9,66608.0,42.7043,42.7136,42.6392,42.695,66608.0
2018-05-11 12:30:00,45.9,45.92,45.9,45.92,2000.0,42.695,42.7136,42.695,42.7136,2000.0
2018-05-11 12:35:00,45.92,45.94,45.91,45.92,2000.0,42.7136,42.7322,42.7043,42.7136,2000.0
2018-05-11 12:40:00,45.92,45.95,45.92,45.94,8800.0,42.7136,42.7415,42.7136,42.7322,8800.0
2018-05-11 12:45:00,45.93,45.96,45.93,45.93,5800.0,42.7229,42.7508,42.7229,42.7229,5800.0
2018-05-11 12:50:00,45.93,45.93,45.91,45.91,800.0,42.7229,42.7229,42.7043,42.7043,800.0
2018-05-11 12:55:00,45.92,45.96,45.91,45.96,14260.0,42.7136,42.7508,42.7043,42.7508,14260.0
2018-05-11 13:00:00,45.93,45.93,45.91,45.92,7200.0,42.7229,42.7229,42.7043,42.7136,7200.0
2018-05-11 13:05:00,45.92,45.92,45.92,45.92,400.0,42.7136,42.7136,42.7136,42.7136,400.0
2018-05-11 13:10:00,45.93,45.93,45.89,45.89,12844.0,42.7229,42.7229,42.6857,42.6857,12844.0
2018-05-11 13:15:00,45.89,45.9,45.88,45.88,24476.0,42.6857,42.695,42.6764,42.6764,24476.0
2018-05-11 13:20:00,45.9,45.94,45.88,45.94,12000.0,42.695,42.7322,42.6764,42.7322,12000.0
2018-05-11 13:25:00,45.93,45.93,45.93,45.93,400.0,42.7229,42.7229,42.7229,42.7229,400.0
2018-05-11 13:30:00,45.93,45.93,45.9,45.91,1600.0,42.7229,42.7229,42.695,42.7043,1600.0
2018-05-11 13:35:00,45.91,45.93,45.9,45.93,15284.0,42.7043,42.7229,42.695,42.7229,15284.0
2018-05-11 13:40:00,45.93,45.94,45.92,45.94,6980.0,42.7229,42.7322,42.7136,42.7322,6980.0
2018-05-11 13:45:00,45.91,45.93,45.91,45.92,4164.0,42.7043,42.7229,42.7043,42.7136,4164.0
2018-05-11 13:50:00,45.93,45.94,45.92,45.93,9200.0,42.7229,42.7322,42.7136,42.7229,9200.0
2018-05-11 13:55:00,45.93,45.94,45.89,45.9,8804.0,42.7229,42.7322,42.6857,42.695,8804.0
2018-05-11 14:00:00,45.89,45.89,45.87,45.88,28652.0,42.6857,42.6857,42.6671,42.6764,28652.0
2018-05-11 14:05:00,45.88,45.89,45.88,45.88,8112.0,42.6764,42.6857,42.6764,42.6764,8112.0
2018-05-11 14:10:00,45.87,45.87,45.82,45.84,6400.0,42.6671,42.6671,42.6206,42.6392,6400.0
2018-05-11 14:15:00,45.85,45.89,45.84,45.89,9796.0,42.6485,42.6857,42.6392,42.6857,9796.0
2018-05-11 14:20:00,45.9,45.93,45.9,45.9,8400.0,42.695,42.7229,42.695,42.695,8400.0
2018-05-11 14:25:00,45.9,45.94,45.9,45.94,4000.0,42.695,42.7322,42.695,42.7322,4000.0
2018-05-11 14:30:00,45.91,45.93,45.89,45.93,4536.0,42.7043,42.7229,42.6857,42.7229,4536.0
2018-05-11 14:35:00,45.93,45.95,45.93,45.95,2800.0,42.7229,42.7415,42.7229,42.7415,2800.0
2018-05-11 14:40:00,45.94,45.95,45.91,45.92,13744.0,42.7322,42.7415,42.7043,42.7136,13744.0
2018-05-11 14:45:00,45.91,45.96,45.9,45.96,14400.0,42.7043,42.7508,42.695,42.7508,14400.0
2018-05-11 14:50:00,45.92,45.94,45.91,45.94,2800.0,42.7136,42.7322,42.7043,42.7322,2800.0
2018-05-11 14:55:00,45.93,45.95,45.92,45.92,15736.0,42.7229,42.7415,42.7136,42.7136,15736.0
2018-05-11 15:00:00,45.93,45.95,45.91,45.95,9600.0,42.7229,42.7415,42.7043,42.7415,9600.0
2018-05-11 15:05:00,45.92,45.96,45.92,45.95,7672.0,42.7136,42.7508,42.7136,42.7415,7672.0
2018-05-11 15:10:00,45.93,45.95,45.92,45.93,4800.0,42.7229,42.7415,42.7136,42.7229,4800.0
2018-05-11 15:15:00,45.91,45.92,45.9,45.92,14000.0,42.7043,42.7136,42.695,42.7136,14000.0
2018-05-11 15:20:00,45.91,45.91,45.9,45.9,21200.0,42.7043,42.7043,42.695,42.695,21200.0
2018-05-11 15:25:00,45.9,45.92,45.89,45.91,18100.0,42.695,42.7136,42.6857,42.7043,18100.0
2018-05-11 15:30:00,45.91,45.96,45.9,45.96,12800.0,42.7043,42.7508,42.695,42.7508,12800.0
2018-05-11 15:35:00,45.96,46.0,45.96,46.0,16000.0,42.7508,42.788,42.7508,42.788,16000.0
2018-05-11 15:40:00,45.98,45.99,45.96,45.96,10608.0,42.7694,42.7787,42.7508,42.7508,10608.0
2018-05-11 15:45:00,45.95,45.95,45.91,45.94,18548.0,42.7415,42.7415,42.7043,42.7322,18548.0
2018-05-11 15:50:00,45.94,45.96,45.93,45.94,20500.0,42.7322,42.7508,42.7229,42.7322,20500.0
2018-05-11 15:55:00,45.93,45.98,45.91,45.98,60896.0,42.7229,42.7694,42.7043,42.7694,60896.0
2018-05-14 09:30:00,45.91,46.06,45.91,45.98,65976.0,42.7043,42.8438,42.7043,42.7694,65976.0
2018-05-14 09:35:00,45.99,45.99,45.82,45.84,38400.0,42.7787,42.7787,42.6206,42.6392,38400.0
2018-05-14 09:40:00,45.9,45.95,45.87,45.92,26128.0,42.695,42.7415,42.6671,42.7136,26128.0
2018-05-14 09:45:00,45.94,45.94,45.87,45.91,10960.0,42.7322,42.7322,42.6671,42.7043,10960.0
2018-05-14 09:50:00,45.93,45.94,45.9,45.9,5200.0,42.7229,42.7322,42.695,42.695,5200.0
2018-05-14 09:55:00,45.93,45.97,45.93,45.97,2800.0,42.7229,42.7601,42.7229,42.7601,2800.0
2018-05-14 10:00:00,45.98,45.98,45.89,45.89,15556.0,42.7694,42.7694,42.6857,42.6857,15556.0
2018-05-14 10:05:00,45.85,45.87,45.84,45.86,5572.0,42.6485,42.6671,42.6392,42.6578,5572.0
2018-05-14 10:10:00,45.89,45.89,45.88,45.88,2600.0,42.6857,42.6857,42.6764,42.6764,2600.0
2018-05-14 10:15:00,45.89,45.89,45.85,45.86,7000.0,42.6857,42.6857,42.6485,42.6578,7000.0
2018-05-14 10:20:00,45.83,45.88,45.83,45.87,3600.0,42.6299,42.6764,42.6299,42.6671,3600.0
2018-05-14 10:25:00,45.87,45.99,45.87,45.95,101300.0,42.6671,42.7787,42.6671,42.7415,101300.0
2018-05-14 10:30:00,45.95,45.97,45.93,45.94,36800.0,42.7415,42.7601,42.7229,42.7322,36800.0
2018-05-14 10:35:00,45.96,45.96,45.91,45.93,7680.0,42.7508,42.7508,42.7043,42.7229,7680.0
2018-05-14 10:40:00,45.89,45.95,45.89,45.92,8668.0,42.6857,42.7415,42.6857,42.7136,8668.0
2018-05-14 10:45:00,45.92,45.92,45.9,45.9,9560.0,42.7136,42.7136,42.695,42.695,9560.0
2018-05-14 10:50:00,45.9,45.91,45.86,45.88,9680.0,42.695,42.7043,42.6578,42.6764,9680.0
2018-05-14 10:55:00,45.89,45.91,45.89,45.89,2400.0,42.6857,42.7043,42.6857,42.6857,2400.0
2018-05-14 11:00:00,45.87,45.87,45.85,45.85,6800.0,42.6671,42.6671,42.6485,42.6485,6800.0
2018-05-14 11:05:00,45.86,45.88,45.85,45.86,9200.0,42.6578,42.6764,42.6485,42.6578,9200.0
2018-05-14 11:10:00,45.88,45.89,45.86,45.86,8664.0,42.6764,42.6857,42.6578,42.6578,8664.0
2018-05-14 11:15:00,45.85,45.89,45.85,45.88,4620.0,42.6485,42.6857,42.6485,42.6764,4620.0
2018-05-14 11:20:00,45.87,45.9,45.86,45.87,5720.0,42.6671,42.695,42.6578,42.6671,5720.0
2018-05-14 11:25:00,45.88,45.88,45.85,45.88,19600.0,42.6764,42.6764,42.6485,42.6764,19600.0
2018-05-14 11:30:00,45.88,45.88,45.86,45.88,4000.0,42.6764,42.6764,42.6578,42.6764,4000.0
2018-05-14 11:35:00,45.89,45.89,45.89,45.89,800.0,42.6857,42.6857,42.6857,42.6857,800.0
2018-05-14 11:40:00,45.87,45.87,45.8,45.84,7740.0,42.6671,42.6671,42.602,42.6392,7740.0
2018-05-14 11:45:00,45.85,45.9,45.84,45.89,5480.0,42.6485,42.695,42.6392,42.6857,5480.0
2018-05-14 11:50:00,45.9,45.9,45.86,45.87,8000.0,42.695,42.695,42.6578,42.6671,8000.0
2018-05-14 11:55:00,45.88,45.9,45.88,45.88,3200.0,42.6764,42.695,42.6764,42.6764,3200.0
2018-05-14 12:00:00,45.89,45.94,45.88,45.88,16524.0,42.6857,42.7322,42.6764,42.6764,16524.0
2018-05-14 12:05:00,45.87,45.89,45.87,45.89,4000.0,42.6671,42.6857,42.6671,42.6857,4000.0
2018-05-14 12:10:00,45.9,45.94,45.9,45.94,2800.0,42.695,42.7322,42.695,42.7322,2800.0
2018-05-14 12:15:00,45.92,45.92,45.9,45.9,1600.0,42.7136,42.7136,42.695,42.695,1600.0
2018-05-14 12:20:00,45.92,45.92,45.89,45.91,4400.0,42.7136,42.7136,42.6857,42.7043,4400.0
2018-05-14 12:25:00,45.91,45.92,45.91,45.92,960.0,42.7043,42.7136,42.7043,42.7136,960.0
2018-05-14 12:30:00,45.91,45.91,45.84,45.85,10240.0,42.7043,42.7043,42.6392,42.6485,10240.0
2018-05-14 12:35:00,45.84,45.87,45.84,45.86,4800.0,42.6392,42.6671,42.6392,42.6578,4800.0
2018-05-14 12:40:00,45.85,45.85,45.82,45.82,5556.0,42.6485,42.6485,42.6206,42.6206,5556.0
2018-05-14 12:45:00,45.84,45.85,45.83,45.83,4820.0,42.6392,42.6485,42.6299,42.6299,4820.0
2018-05-14 12:50:00,45.84,45.85,45.82,45.82,4000.0,42.6392,42.6485,42.6206,42.6206,4000.0
2018-05-14 12:55:00,45.8,45.81,45.79,45.81,3200.0,42.602,42.6113,42.5927,42.6113,3200.0
2018-05-14 13:00:00,45.81,45.81,45.78,45.8,4460.0,42.6113,42.6113,42.5834,42.602,4460.0
2018-05-14 13:05:00,45.8,45.82,45.8,45.82,3240.0,42.602,42.6206,42.602,42.6206,3240.0
2018-05-14 13:10:00,45.8,45.81,45.8,45.81,2000.0,42.602,42.6113,42.602,42.6113,2000.0
2018-05-14 13:15:00,45.8,45.81,45.71,45.71,18680.0,42.602,42.6113,42.5183,42.5183,18680.0
2018-05-14 13:20:00,45.71,45.71,45.67,45.7,10400.0,42.5183,42.5183,42.4811,42.509,10400.0
2018-05-14 13:25:00,45.72,45.76,45.71,45.76,5020.0,42.5276,42.5648,42.5183,42.5648,5020.0
2018-05-14 13:30:00,45.76,45.77,45.74,45.77,5480.0,42.5648,42.5741,42.5462,42.5741,5480.0
2018-05-14 13:35:00,45.81,45.81,45.81,45.81,1200.0,42.6113,42.6113,42.6113,42.6113,1200.0
2018-05-14 13:40:00,45.81,45.81,45.79,45.81,6068.0,42.6113,42.6113,42.5927,42.6113,6068.0
2018-05-14 13:45:00,45.8,45.81,45.79,45.79,6800.0,42.602,42.6113,42.5927,42.5927,6800.0
2018-05-14 13:50:00,45.79,45.79,45.79,45.79,400.0,42.5927,42.5927,42.5927,42.5927,400.0
2018-05-14 13:55:00,45.81,45.85,45.81,45.82,6468.0,42.6113,42.6485,42.6113,42.6206,6468.0
2018-05-14 14:00:00,45.83,45.83,45.79,45.81,12024.0,42.6299,42.6299,42.5927,42.6113,12024.0
2018-05-14 14:05:00,45.8,45.8,45.7,45.7,7328.0,42.602,42.602,42.509,42.509,7328.0
2018-05-14 14:10:00,45.72,45.74,45.7,45.71,9396.0,42.5276,42.5462,42.509,42.5183,9396.0
2018-05-14 14:15:00,45.7,45.7,45.67,45.67,2800.0,42.509,42.509,42.4811,42.4811,2800.0
2018-05-14 14:20:00,45.68,45.7,45.68,45.7,2400.0,42.4904,42.509,42.4904,42.509,2400.0
2018-05-14 14:25:00,45.72,45.77,45.72,45.76,11884.0,42.5276,42.5741,42.5276,42.5648,11884.0
2018-05-14 14:30:00,45.74,45.75,45.73,45.75,3660.0,42.5462,42.5555,42.5369,42.5555,3660.0
2018-05-14 14:35:00,45.75,45.76,45.74,45.76,7200.0,42.5555,42.5648,42.5462,42.5648,7200.0
2018-05-14 14:40:00,45.77,45.78,45.76,45.76,10400.0,42.5741,42.5834,42.5648,42.5648,10400.0
2018-05-14 14:45:00,45.76,45.76,45.74,45.74,4800.0,42.5648,42.5648,42.5462,42.5462,4800.0
2018-05-14 14:50:00,45.74,45.79,45.74,45.79,11604.0,42.5462,42.5927,42.5462,42.5927,11604.0
2018-05-14 14:55:00,45.78,45.8,45.78,45.8,2708.0,42.5834,42.602,42.5834,42.602,2708.0
2018-05-14 15:00:00,45.8,45.81,45.77,45.77,6000.0,42.602,42.6113,42.5741,42.5741,6000.0
2018-05-14 15:05:00,45.77,45.8,45.76,45.8,16400.0,42.5741,42.602,42.5648,42.602,16400.0
2018-05-14 15:10:00,45.8,45.85,45.8,45.85,6400.0,42.602,42.6485,42.602,42.6485,6400.0
2018-05-14 15:15:00,45.83,45.85,45.81,45.82,18400.0,42.6299,42.6485,42.6113,42.6206,18400.0
2018-05-14 15:20:00,45.83,45.88,45.82,45.87,14800.0,42.6299,42.6764,42.6206,42.6671,14800.0
2018-05-14 15:25:00,45.87,45.88,45.85,45.88,10400.0,42.6671,42.6764,42.6485,42.6764,10400.0
2018-05-14 15:30:00,45.85,45.88,45.85,45.85,18680.0,42.6485,42.6764,42.6485,42.6485,18680.0
2018-05-14 15:35:00,45.85,45.85,45.8,45.8,6720.0,42.6485,42.6485,42.602,42.602,6720.0
2018-05-14 15:40:00,45.81,45.81,45.77,45.79,7200.0,42.6113,42.6113,42.5741,42.5927,7200.0
2018-05-14 15:45:00,45.78,45.78,45.73,45.74,24996.0,42.5834,42.5834,42.5369,42.5462,24996.0
2018-05-14 15:50:00,45.76,45.77,45.74,45.74,22684.0,42.5648,42.5741,42.5462,42.5462,22684.0
2018-05-14 15:55:00,45.74,45.83,45.74,45.82,47868.0,42.5462,42.6299,42.5462,42.6206,47868.0
2018-05-15 09:30:00,45.59,45.6,45.41,45.58,24376.0,42.4067,42.416,42.2392,42.3974,24376.0
2018-05-15 09:35:00,45.62,45.63,45.56,45.56,6100.0,42.4346,42.4439,42.3788,42.3788,6100.0
2018-05-15 09:40:00,45.55,45.66,45.45,45.66,9600.0,42.3695,42.4718,42.2764,42.4718,9600.0
2018-05-15 09:45:00,45.68,45.75,45.62,45.66,20316.0,42.4904,42.5555,42.4346,42.4718,20316.0
2018-05-15 09:50:00,45.62,45.69,45.59,45.59,8000.0,42.4346,42.4997,42.4067,42.4067,8000.0
2018-05-15 09:55:00,45.56,45.56,45.48,45.48,4000.0,42.3788,42.3788,42.3043,42.3043,4000.0
2018-05-15 10:00:00,45.49,45.57,45.47,45.57,6800.0,42.3136,42.3881,42.295,42.3881,6800.0
2018-05-15 10:05:00,45.57,45.57,45.47,45.51,6500.0,42.3881,42.3881,42.295,42.3322,6500.0
2018-05-15 10:10:00,45.51,45.55,45.5,45.55,4400.0,42.3322,42.3695,42.3229,42.3695,4400.0
2018-05-15 10:15:00,45.54,45.55,45.54,45.55,800.0,42.3602,42.3695,42.3602,42.3695,800.0
2018-05-15 10:20:00,45.55,45.61,45.55,45.61,3600.0,42.3695,42.4253,42.3695,42.4253,3600.0
2018-05-15 10:25:00,45.62,45.62,45.52,45.52,7200.0,42.4346,42.4346,42.3415,42.3415,7200.0
2018-05-15 10:30:00,45.54,45.56,45.51,45.56,4400.0,42.3602,42.3788,42.3322,42.3788,4400.0
2018-05-15 10:35:00,45.59,45.64,45.59,45.6,2000.0,42.4067,42.4532,42.4067,42.416,2000.0
2018-05-15 10:40:00,45.6,45.63,45.54,45.55,6000.0,42.416,42.4439,42.3602,42.3695,6000.0
2018-05-15 10:45:00,45.53,45.59,45.49,45.49,3800.0,42.3509,42.4067,42.3136,42.3136,3800.0
2018-05-15 10:50:00,45.54,45.57,45.5,45.55,7600.0,42.3602,42.3881,42.3229,42.3695,7600.0
2018-05-15 10:55:00,45.49,45.58,45.46,45.58,13200.0,42.3136,42.3974,42.2857,42.3974,13200.0
2018-05-15 11:00:00,45.57,45.67,45.57,45.62,6400.0,42.3881,42.4811,42.3881,42.4346,6400.0
2018-05-15 11:05:00,45.66,45.66,45.61,45.65,5200.0,42.4718,42.4718,42.4253,42.4625,5200.0
2018-05-15 11:10:00,45.65,45.65,45.58,45.6,20192.0,42.4625,42.4625,42.3974,42.416,20192.0
2018-05-15 11:15:00,45.6,45.67,45.6,45.67,2800.0,42.416,42.4811,42.416,42.4811,2800.0
2018-05-15 11:20:00,45.64,45.7,45.62,45.67,20120.0,42.4532,42.509,42.4346,42.4811,20120.0
2018-05-15 11:25:00,45.66,45.67,45.62,45.66,11600.0,42.4718,42.4811,42.4346,42.4718,11600.0
2018-05-15 11:30:00,45.68,45.68,45.67,45.67,2400.0,42.4904,42.4904,42.4811,42.4811,2400.0
2018-05-15 11:35:00,45.66,45.68,45.64,45.66,5200.0,42.4718,42.4904,42.4532,42.4718,5200.0
2018-05-15 11:40:00,45.67,45.71,45.64,45.71,12400.0,42.4811,42.5183,42.4532,42.5183,12400.0
2018-05-15 11:45:00,45.7,45.74,45.68,45.74,10000.0,42.509,42.5462,42.4904,42.5462,10000.0
2018-05-15 11:50:00,45.77,45.77,45.71,45.76,9640.0,42.5741,42.5741,42.5183,42.5648,9640.0
2018-05-15 11:55:00,45.78,45.81,45.71,45.73,7200.0,42.5834,42.6113,42.5183,42.5369,7200.0
2018-05-15 12:00:00,45.7,45.7,45.62,45.65,10000.0,42.509,42.509,42.4346,42.4625,10000.0
2018-05-15 12:05:00,45.63,45.65,45.61,45.65,2000.0,42.4439,42.4625,42.4253,42.4625,2000.0
2018-05-15 12:10:00,45.6,45.61,45.58,45.61,2000.0,42.416,42.4253,42.3974,42.4253,2000.0
2018-05-15 12:15:00,45.62,45.62,45.6,45.6,2892.0,42.4346,42.4346,42.416,42.416,2892.0
2018-05-15 12:20:00,45.63,45.63,45.59,45.62,4400.0,42.4439,42.4439,42.4067,42.4346,4400.0
2018-05-15 12:25:00,45.59,45.63,45.59,45.6,2400.0,42.4067,42.4439,42.4067,42.416,2400.0
2018-05-15 12:30:00,45.63,45.65,45.62,45.63,4944.0,42.4439,42.4625,42.4346,42.4439,4944.0
2018-05-15 12:35:00,45.65,45.65,45.64,45.64,3292.0,42.4625,42.4625,42.4532,42.4532,3292.0
2018-05-15 12:40:00,45.62,45.67,45.62,45.67,6440.0,42.4346,42.4811,42.4346,42.4811,6440.0
2018-05-15 12:45:00,45.67,45.77,45.66,45.76,6152.0,42.4811,42.5741,42.4718,42.5648,6152.0
2018-05-15 12:50:00,45.77,45.77,45.73,45.73,2000.0,42.5741,42.5741,42.5369,42.5369,2000.0
2018-05-15 12:55:00,45.74,45.76,45.71,45.74,6400.0,42.5462,42.5648,42.5183,42.5462,6400.0
2018-05-15 13:00:00,45.7,45.7,45.63,45.63,3600.0,42.509,42.509,42.4439,42.4439,3600.0
2018-05-15 13:05:00,45.6,45.66,45.56,45.56,12000.0,42.416,42.4718,42.3788,42.3788,12000.0
2018-05-15 13:10:00,45.58,45.59,45.56,45.56,3200.0,42.3974,42.4067,42.3788,42.3788,3200.0
2018-05-15 13:15:00,45.55,45.59,45.55,45.59,7200.0,42.3695,42.4067,42.3695,42.4067,7200.0
2018-05-15 13:20:00,45.57,45.61,45.57,45.59,6800.0,42.3881,42.4253,42.3881,42.4067,6800.0
2018-05-15 13:25:00,45.58,45.6,45.57,45.6,3600.0,42.3974,42.416,42.3881,42.416,3600.0
2018-05-15 13:30:00,45.61,45.62,45.6,45.62,4800.0,42.4253,42.4346,42.416,42.4346,4800.0
2018-05-15 13:35:00,45.59,45.59,45.57,45.58,2800.0,42.4067,42.4067,42.3881,42.3974,2800.0
2018-05-15 13:40:00,45.54,45.57,45.54,45.57,6000.0,42.3602,42.3881,42.3602,42.3881,6000.0
2018-05-15 13:45:00,45.57,45.61,45.57,45.61,3600.0,42.3881,42.4253,42.3881,42.4253,3600.0
2018-05-15 13:50:00,45.62,45.62,45.57,45.57,9004.0,42.4346,42.4346,42.3881,42.3881,9004.0
2018-05-15 13:55:00,45.58,45.59,45.54,45.54,12400.0,42.3974,42.4067,42.3602,42.3602,12400.0
2018-05-15 14:00:00,45.53,45.59,45.53,45.59,8400.0,42.3509,42.4067,42.3509,42.4067,8400.0
2018-05-15 14:05:00,45.58,45.59,45.54,45.57,9292.0,42.3974,42.4067,42.3602,42.3881,9292.0
2018-05-15 14:10:00,45.57,45.62,45.56,45.62,7000.0,42.3881,42.4346,42.3788,42.4346,7000.0
2018-05-15 14:15:00,45.61,45.62,45.58,45.6,6000.0,42.4253,42.4346,42.3974,42.416,6000.0
2018-05-15 14:20:00,45.59,45.61,45.59,45.59,4400.0,42.4067,42.4253,42.4067,42.4067,4400.0
2018-05-15 14:25:00,45.56,45.66,45.56,45.66,6000.0,42.3788,42.4718,42.3788,42.4718,6000.0
2018-05-15 14:30:00,45.66,45.72,45.66,45.72,8400.0,42.4718,42.5276,42.4718,42.5276,8400.0
2018-05-15 14:35:00,45.7,45.76,45.7,45.71,10820.0,42.509,42.5648,42.509,42.5183,10820.0
2018-05-15 14:40:00,45.71,45.72,45.69,45.69,4800.0,42.5183,42.5276,42.4997,42.4997,4800.0
2018-05-15 14:45:00,45.69,45.7,45.66,45.66,7200.0,42.4997,42.509,42.4718,42.4718,7200.0
2018-05-15 14:50:00,45.67,45.69,45.67,45.69,9600.0,42.4811,42.4997,42.4811,42.4997,9600.0
2018-05-15 14:55:00,45.66,45.66,45.61,45.65,5200.0,42.4718,42.4718,42.4253,42.4625,5200.0
2018-05-15 15:00:00,45.66,45.68,45.63,45.67,6800.0,42.4718,42.4904,42.4439,42.4811,6800.0
2018-05-15 15:05:00,45.66,45.66,45.63,45.63,2400.0,42.4718,42.4718,42.4439,42.4439,2400.0
2018-05-15 15:10:00,45.61,45.65,45.61,45.65,10000.0,42.4253,42.4625,42.4253,42.4625,10000.0
2018-05-15 15:15:00,45.63,45.65,45.62,45.63,7600.0,42.4439,42.4625,42.4346,42.4439,7600.0
2018-05-15 15:20:00,45.62,45.65,45.58,45.58,14624.0,42.4346,42.4625,42.3974,42.3974,14624.0
2018-05-15 15:25:00,45.57,45.58,45.54,45.56,5600.0,42.3881,42.3974,42.3602,42.3788,5600.0
2018-05-15 15:30:00,45.57,45.62,45.57,45.61,10000.0,42.3881,42.4346,42.3881,42.4253,10000.0
2018-05-15 15:35:00,45.63,45.67,45.63,45.65,11436.0,42.4439,42.4811,42.4439,42.4625,11436.0
2018-05-15 15:40:00,45.63,45.67,45.61,45.67,12448.0,42.4439,42.4811,42.4253,42.4811,12448.0
2018-05-15 15:45:00,45.66,45.68,45.65,45.66,24004.0,42.4718,42.4904,42.4625,42.4718,24004.0
2018-05-15 15:50:00,45.7,45.74,45.7,45.72,18824.0,42.509,42.5462,42.509,42.5276,18824.0
2018-05-15 15:55:00,45.72,45.82,45.71,45.79,53940.0,42.5276,42.6206,42.5183,42.5927,53940.0
2018-05-16 09:30:00,45.71,45.91,45.51,45.91,22416.0,42.5183,42.7043,42.3322,42.7043,22416.0
2018-05-16 09:35:00,45.78,45.78,45.73,45.73,7000.0,42.5834,42.5834,42.5369,42.5369,7000.0
2018-05-16 09:40:00,45.69,45.74,45.63,45.64,9000.0,42.4997,42.5462,42.4439,42.4532,9000.0
2018-05-16 09:45:00,45.6,45.64,45.56,45.64,16428.0,42.416,42.4532,42.3788,42.4532,16428.0
2018-05-16 09:50:00,45.65,45.68,45.65,45.65,9156.0,42.4625,42.4904,42.4625,42.4625,9156.0
2018-05-16 09:55:00,45.65,45.68,45.6,45.63,12000.0,42.4625,42.4904,42.416,42.4439,12000.0
2018-05-16 10:00:00,45.6,45.64,45.58,45.63,12072.0,42.416,42.4532,42.3974,42.4439,12072.0
2018-05-16 10:05:00,45.64,45.64,45.59,45.6,6800.0,42.4532,42.4532,42.4067,42.416,6800.0
2018-05-16 10:10:00,45.54,45.58,45.54,45.57,5500.0,42.3602,42.3974,42.3602,42.3881,5500.0
2018-05-16 10:15:00,45.57,45.65,45.55,45.59,18636.0,42.3881,42.4625,42.3695,42.4067,18636.0
2018-05-16 10:20:00,45.58,45.64,45.55,45.62,3600.0,42.3974,42.4532,42.3695,42.4346,3600.0
2018-05-16 10:25:00,45.6,45.64,45.59,45.61,7600.0,42.416,42.4532,42.4067,42.4253,7600.0
2018-05-16 10:30:00,45.62,45.63,45.6,45.63,3600.0,42.4346,42.4439,42.416,42.4439,3600.0
2018-05-16 10:35:00,45.68,45.71,45.67,45.71,2660.0,42.4904,42.5183,42.4811,42.5183,2660.0
2018-05-16 10:40:00,45.71,45.71,45.65,45.69,10140.0,42.5183,42.5183,42.4625,42.4997,10140.0
2018-05-16 10:45:00,45.65,45.67,45.62,45.67,6044.0,42.4625,42.4811,42.4346,42.4811,6044.0
2018-05-16 10:50:00,45.65,45.68,45.63,45.65,4400.0,42.4625,42.4904,42.4439,42.4625,4400.0
2018-05-16 10:55:00,45.61,45.68,45.61,45.68,2400.0,42.4253,42.4904,42.4253,42.4904,2400.0
2018-05-16 11:00:00,45.63,45.63,45.6,45.63,4000.0,42.4439,42.4439,42.416,42.4439,4000.0
2018-05-16 11:05:00,45.59,45.62,45.58,45.6,7200.0,42.4067,42.4346,42.3974,42.416,7200.0
2018-05-16 11:10:00,45.6,45.62,45.58,45.61,5200.0,42.416,42.4346,42.3974,42.4253,5200.0
2018-05-16 11:15:00,45.64,45.66,45.62,45.66,6400.0,42.4532,42.4718,42.4346,42.4718,6400.0
2018-05-16 11:20:00,45.66,45.72,45.66,45.68,6000.0,42.4718,42.5276,42.4718,42.4904,6000.0
2018-05-16 11:25:00,45.63,45.66,45.6,45.63,9488.0,42.4439,42.4718,42.416,42.4439,9488.0
2018-05-16 11:30:00,45.62,45.63,45.62,45.63,1200.0,42.4346,42.4439,42.4346,42.4439,1200.0
2018-05-16 11:35:00,45.65,45.66,45.65,45.66,3200.0,42.4625,42.4718,42.4625,42.4718,3200.0
2018-05-16 11:40:00,45.67,45.67,45.67,45.67,1600.0,42.4811,42.4811,42.4811,42.4811,1600.0
2018-05-16 11:45:00,45.67,45.69,45.67,45.68,3200.0,42.4811,42.4997,42.4811,42.4904,3200.0
2018-05-16 11:50:00,45.69,45.71,45.68,45.71,3600.0,42.4997,42.5183,42.4904,42.5183,3600.0
2018-05-16 11:55:00,45.72,45.72,45.69,45.72,3600.0,42.5276,42.5276,42.4997,42.5276,3600.0
2018-05-16 12:00:00,45.73,45.74,45.71,45.74,7852.0,42.5369,42.5462,42.5183,42.5462,7852.0
2018-05-16 12:05:00,45.74,45.8,45.72,45.77,5200.0,42.5462,42.602,42.5276,42.5741,5200.0
2018-05-16 12:10:00,45.77,45.77,45.73,45.73,1600.0,42.5741,42.5741,42.5369,42.5369,1600.0
2018-05-16 12:15:00,45.74,45.77,45.72,45.75,3000.0,42.5462,42.5741,42.5276,42.5555,3000.0
2018-05-16 12:20:00,45.74,45.78,45.74,45.78,6052.0,42.5462,42.5834,42.5462,42.5834,6052.0
2018-05-16 12:25:00,45.78,45.84,45.76,45.84,5500.0,42.5834,42.6392,42.5648,42.6392,5500.0
2018-05-16 12:30:00,45.85,45.87,45.83,45.85,4400.0,42.6485,42.6671,42.6299,42.6485,4400.0
2018-05-16 12:35:00,45.86,45.87,45.84,45.87,6400.0,42.6578,42.6671,42.6392,42.6671,6400.0
2018-05-16 12:40:00,45.87,45.89,45.83,45.86,4540.0,42.6671,42.6857,42.6299,42.6578,4540.0
2018-05-16 12:45:00,45.84,45.84,45.84,45.84,2000.0,42.6392,42.6392,42.6392,42.6392,2000.0
2018-05-16 12:50:00,45.84,45.86,45.84,45.86,3200.0,42.6392,42.6578,42.6392,42.6578,3200.0
2018-05-16 12:55:00,45.84,45.84,45.79,45.82,9400.0,42.6392,42.6392,42.5927,42.6206,9400.0
2018-05-16 13:00:00,45.83,45.84,45.81,45.84,3200.0,42.6299,42.6392,42.6113,42.6392,3200.0
2018-05-16 13:05:00,45.82,45.83,45.77,45.8,10864.0,42.6206,42.6299,42.5741,42.602,10864.0
2018-05-16 13:10:00,45.81,45.81,45.77,45.77,5676.0,42.6113,42.6113,42.5741,42.5741,5676.0
2018-05-16 13:15:00,45.79,45.8,45.78,45.8,4400.0,42.5927,42.602,42.5834,42.602,4400.0
2018-05-16 13:20:00,45.79,45.79,45.75,45.75,4000.0,42.5927,42.5927,42.5555,42.5555,4000.0
2018-05-16 13:25:00,45.74,45.76,45.74,45.74,6800.0,42.5462,42.5648,42.5462,42.5462,6800.0
2018-05-16 13:30:00,45.74,45.76,45.72,45.73,11200.0,42.5462,42.5648,42.5276,42.5369,11200.0
2018-05-16 13:35:00,45.75,45.76,45.74,45.74,3600.0,42.5555,42.5648,42.5462,42.5462,3600.0
2018-05-16 13:40:00,45.76,45.76,45.68,45.68,18552.0,42.5648,42.5648,42.4904,42.4904,18552.0
2018-05-16 13:45:00,45.68,45.68,45.68,45.68,4360.0,42.4904,42.4904,42.4904,42.4904,4360.0
2018-05-16 13:50:00,45.7,45.71,45.68,45.7,6880.0,42.509,42.5183,42.4904,42.509,6880.0
2018-05-16 13:55:00,45.72,45.72,45.69,45.7,7200.0,42.5276,42.5276,42.4997,42.509,7200.0
2018-05-16 14:00:00,45.7,45.72,45.67,45.71,12000.0,42.509,42.5276,42.4811,42.5183,12000.0
2018-05-16 14:05:00,45.71,45.71,45.69,45.69,7200.0,42.5183,42.5183,42.4997,42.4997,7200.0
2018-05-16 14:10:00,45.71,45.72,45.7,45.7,11532.0,42.5183,42.5276,42.509,42.509,11532.0
2018-05-16 14:15:00,45.71,45.76,45.71,45.74,5600.0,42.5183,42.5648,42.5183,42.5462,5600.0
2018-05-16 14:20:00,45.74,45.74,45.68,45.68,7816.0,42.5462,42.5462,42.4904,42.4904,7816.0
2018-05-16 14:25:00,45.68,45.69,45.66,45.67,6800.0,42.4904,42.4997,42.4718,42.4811,6800.0
2018-05-16 14:30:00,45.68,45.68,45.64,45.64,9200.0,42.4904,42.4904,42.4532,42.4532,9200.0
2018-05-16 14:35:00,45.66,45.68,45.65,45.65,8400.0,42.4718,42.4904,42.4625,42.4625,8400.0
2018-05-16 14:40:00,45.67,45.68,45.66,45.67,6000.0,42.4811,42.4904,42.4718,42.4811,6000.0
2018-05-16 14:45:00,45.68,45.68,45.64,45.66,10620.0,42.4904,42.4904,42.4532,42.4718,10620.0
2018-05-16 14:50:00,45.64,45.66,45.64,45.65,6400.0,42.4532,42.4718,42.4532,42.4625,6400.0
2018-05-16 14:55:00,45.64,45.65,45.62,45.65,12744.0,42.4532,42.4625,42.4346,42.4625,12744.0
2018-05-16 15:00:00,45.63,45.63,45.58,45.58,6400.0,42.4439,42.4439,42.3974,42.3974,6400.0
2018-05-16 15:05:00,45.59,45.63,45.58,45.62,10944.0,42.4067,42.4439,42.3974,42.4346,10944.0
2018-05-16 15:10:00,45.61,45.61,45.57,45.58,11096.0,42.4253,42.4253,42.3881,42.3974,11096.0
2018-05-16 15:15:00,45.57,45.59,45.57,45.57,4812.0,42.3881,42.4067,42.3881,42.3881,4812.0
2018-05-16 15:20:00,45.58,45.6,45.58,45.59,10300.0,42.3974,42.416,42.3974,42.4067,10300.0
2018-05-16 15:25:00,45.59,45.6,45.58,45.58,8400.0,42.4067,42.416,42.3974,42.3974,8400.0
2018-05-16 15:30:00,45.57,45.57,45.52,45.54,11796.0,42.3881,42.3881,42.3415,42.3602,11796.0
2018-05-16 15:35:00,45.54,45.54,45.49,45.5,7348.0,42.3602,42.3602,42.3136,42.3229,7348.0
2018-05-16 15:40:00,45.5,45.5,45.48,45.48,11468.0,42.3229,42.3229,42.3043,42.3043,11468.0
2018-05-16 15:45:00,45.49,45.49,45.44,45.46,31428.0,42.3136,42.3136,42.2671,42.2857,31428.0
2018-05-16 15:50:00,45.46,45.49,45.46,45.47,24560.0,42.2857,42.3136,42.2857,42.295,24560.0
2018-05-16 15:55:00,45.48,45.55,45.46,45.55,65624.0,42.3043,42.3695,42.2857,42.3695,65624.0
2018-05-17 09:30:00,45.61,45.68,45.57,45.68,36596.0,42.4253,42.4904,42.3881,42.4904,36596.0
2018-05-17 09:35:00,45.63,45.66,45.59,45.59,8000.0,42.4439,42.4718,42.4067,42.4067,8000.0
2018-05-17 09:40:00,45.57,45.62,45.54,45.62,6000.0,42.3881,42.4346,42.3602,42.4346,6000.0
2018-05-17 09:45:00,45.61,45.67,45.61,45.63,4160.0,42.4253,42.4811,42.4253,42.4439,4160.0
2018-05-17 09:50:00,45.68,45.68,45.56,45.56,7236.0,42.4904,42.4904,42.3788,42.3788,7236.0
2018-05-17 09:55:00,45.59,45.59,45.55,45.55,4000.0,42.4067,42.4067,42.3695,42.3695,4000.0
2018-05-17 10:00:00,45.56,45.61,45.56,45.61,6000.0,42.3788,42.4253,42.3788,42.4253,6000.0
2018-05-17 10:05:00,45.61,45.62,45.61,45.62,3200.0,42.4253,42.4346,42.4253,42.4346,3200.0
2018-05-17 10:10:00,45.61,45.65,45.58,45.61,4000.0,42.4253,42.4625,42.3974,42.4253,4000.0
2018-05-17 10:15:00,45.61,45.61,45.61,45.61,0.0,42.4253,42.4253,42.4253,42.4253,0.0
2018-05-17 10:20:00,45.65,45.72,45.65,45.72,4000.0,42.4625,42.5276,42.4625,42.5276,4000.0
2018-05-17 10:25:00,45.69,45.71,45.66,45.7,13956.0,42.4997,42.5183,42.4718,42.509,13956.0
2018-05-17 10:30:00,45.75,45.79,45.75,45.79,4400.0,42.5555,42.5927,42.5555,42.5927,4400.0
2018-05-17 10:35:00,45.76,45.79,45.75,45.76,4040.0,42.5648,42.5927,42.5555,42.5648,4040.0
2018-05-17 10:40:00,45.77,45.8,45.76,45.76,6400.0,42.5741,42.602,42.5648,42.5648,6400.0
2018-05-17 10:45:00,45.75,45.77,45.68,45.68,19664.0,42.5555,42.5741,42.4904,42.4904,19664.0
2018-05-17 10:50:00,45.66,45.77,45.66,45.73,27940.0,42.4718,42.5741,42.4718,42.5369,27940.0
2018-05-17 10:55:00,45.73,45.77,45.72,45.75,34400.0,42.5369,42.5741,42.5276,42.5555,34400.0
2018-05-17 11:00:00,45.76,45.77,45.72,45.72,14000.0,42.5648,42.5741,42.5276,42.5276,14000.0
2018-05-17 11:05:00,45.73,45.73,45.68,45.68,3200.0,42.5369,42.5369,42.4904,42.4904,3200.0
2018-05-17 11:10:00,45.69,45.72,45.67,45.7,7200.0,42.4997,42.5276,42.4811,42.509,7200.0
2018-05-17 11:15:00,45.73,45.78,45.73,45.76,6656.0,42.5369,42.5834,42.5369,42.5648,6656.0
2018-05-17 11:20:00,45.76,45.78,45.74,45.77,25200.0,42.5648,42.5834,42.5462,42.5741,25200.0
2018-05-17 11:25:00,45.78,45.78,45.73,45.75,11128.0,42.5834,42.5834,42.5369,42.5555,11128.0
2018-05-17 11:30:00,45.75,45.76,45.71,45.73,8600.0,42.5555,42.5648,42.5183,42.5369,8600.0
2018-05-17 11:35:00,45.75,45.76,45.75,45.75,4400.0,42.5555,42.5648,42.5555,42.5555,4400.0
2018-05-17 11:40:00,45.76,45.77,45.75,45.76,4000.0,42.5648,42.5741,42.5555,42.5648,4000.0
2018-05-17 11:45:00,45.75,45.77,45.7,45.7,10200.0,42.5555,42.5741,42.509,42.509,10200.0
2018-05-17 11:50:00,45.7,45.71,45.68,45.68,7984.0,42.509,42.5183,42.4904,42.4904,7984.0
2018-05-17 11:55:00,45.69,45.77,45.69,45.75,5300.0,42.4997,42.5741,42.4997,42.5555,5300.0
2018-05-17 12:00:00,45.77,45.77,45.73,45.76,8000.0,42.5741,42.5741,42.5369,42.5648,8000.0
2018-05-17 12:05:00,45.74,45.76,45.71,45.75,20644.0,42.5462,42.5648,42.5183,42.5555,20644.0
2018-05-17 12:10:00,45.74,45.77,45.74,45.76,3600.0,42.5462,42.5741,42.5462,42.5648,3600.0
2018-05-17 12:15:00,45.75,45.75,45.74,45.74,7200.0,42.5555,42.5555,42.5462,42.5462,7200.0
2018-05-17 12:20:00,45.75,45.75,45.75,45.75,800.0,42.5555,42.5555,42.5555,42.5555,800.0
2018-05-17 12:25:00,45.76,45.76,45.72,45.73,15200.0,42.5648,42.5648,42.5276,42.5369,15200.0
2018-05-17 12:30:00,45.73,45.76,45.73,45.76,3300.0,42.5369,42.5648,42.5369,42.5648,3300.0
2018-05-17 12:35:00,45.76,45.77,45.73,45.73,11536.0,42.5648,42.5741,42.5369,42.5369,11536.0
2018-05-17 12:40:00,45.72,45.87,45.67,45.78,95872.0,42.5276,42.6671,42.4811,42.5834,95872.0
2018-05-17 12:45:00,45.75,45.76,45.71,45.71,13540.0,42.5555,42.5648,42.5183,42.5183,13540.0
2018-05-17 12:50:00,45.73,45.78,45.71,45.75,14576.0,42.5369,42.5834,42.5183,42.5555,14576.0
2018-05-17 12:55:00,45.72,45.78,45.72,45.73,15052.0,42.5276,42.5834,42.5276,42.5369,15052.0
2018-05-17 13:00:00,45.77,45.77,45.75,45.77,9600.0,42.5741,42.5741,42.5555,42.5741,9600.0
2018-05-17 13:05:00,45.77,45.77,45.75,45.76,3200.0,42.5741,42.5741,42.5555,42.5648,3200.0
2018-05-17 13:10:00,45.76,45.76,45.68,45.74,12800.0,42.5648,42.5648,42.4904,42.5462,12800.0
2018-05-17 13:15:00,45.74,45.76,45.74,45.75,5600.0,42.5462,42.5648,42.5462,42.5555,5600.0
2018-05-17 13:20:00,45.75,45.75,45.74,45.74,2400.0,42.5555,42.5555,42.5462,42.5462,2400.0
2018-05-17 13:25:00,45.72,45.74,45.72,45.72,5200.0,42.5276,42.5462,42.5276,42.5276,5200.0
2018-05-17 13:30:00,45.75,45.76,45.75,45.76,2000.0,42.5555,42.5648,42.5555,42.5648,2000.0
2018-05-17 13:35:00,45.73,45.74,45.71,45.73,4472.0,42.5369,42.5462,42.5183,42.5369,4472.0
2018-05-17 13:40:00,45.74,45.74,45.66,45.68,13200.0,42.5462,42.5462,42.4718,42.4904,13200.0
2018-05-17 13:45:00,45.68,45.68,45.66,45.66,1200.0,42.4904,42.4904,42.4718,42.4718,1200.0
2018-05-17 13:50:00,45.68,45.68,45.6,45.6,5208.0,42.4904,42.4904,42.416,42.416,5208.0
2018-05-17 13:55:00,45.59,45.59,45.54,45.54,16116.0,42.4067,42.4067,42.3602,42.3602,16116.0
2018-05-17 14:00:00,45.54,45.54,45.46,45.51,10400.0,42.3602,42.3602,42.2857,42.3322,10400.0
2018-05-17 14:05:00,45.47,45.56,45.47,45.52,8000.0,42.295,42.3788,42.295,42.3415,8000.0
2018-05-17 14:10:00,45.56,45.61,45.56,45.57,8720.0,42.3788,42.4253,42.3788,42.3881,8720.0
2018-05-17 14:15:00,45.57,45.6,45.57,45.6,2800.0,42.3881,42.416,42.3881,42.416,2800.0
2018-05-17 14:20:00,45.6,45.63,45.59,45.59,3200.0,42.416,42.4439,42.4067,42.4067,3200.0
2018-05-17 14:25:00,45.6,45.61,45.58,45.59,11848.0,42.416,42.4253,42.3974,42.4067,11848.0
2018-05-17 14:30:00,45.6,45.64,45.58,45.64,16128.0,42.416,42.4532,42.3974,42.4532,16128.0
2018-05-17 14:35:00,45.62,45.62,45.59,45.59,2800.0,42.4346,42.4346,42.4067,42.4067,2800.0
2018-05-17 14:40:00,45.6,45.62,45.6,45.62,3200.0,42.416,42.4346,42.416,42.4346,3200.0
2018-05-17 14:45:00,45.57,45.6,45.57,45.59,2000.0,42.3881,42.416,42.3881,42.4067,2000.0
2018-05-17 14:50:00,45.59,45.6,45.57,45.59,3200.0,42.4067,42.416,42.3881,42.4067,3200.0
2018-05-17 14:55:00,45.57,45.62,45.57,45.62,7800.0,42.3881,42.4346,42.3881,42.4346,7800.0
2018-05-17 15:00:00,45.62,45.63,45.61,45.63,8008.0,42.4346,42.4439,42.4253,42.4439,8008.0
2018-05-17 15:05:00,45.63,45.64,45.62,45.64,9168.0,42.4439,42.4532,42.4346,42.4532,9168.0
2018-05-17 15:10:00,45.62,45.62,45.59,45.61,9600.0,42.4346,42.4346,42.4067,42.4253,9600.0
2018-05-17 15:15:00,45.6,45.6,45.58,45.58,2800.0,42.416,42.416,42.3974,42.3974,2800.0
2018-05-17 15:20:00,45.58,45.62,45.58,45.62,4400.0,42.3974,42.4346,42.3974,42.4346,4400.0
2018-05-17 15:25:00,45.63,45.63,45.59,45.59,7600.0,42.4439,42.4439,42.4067,42.4067,7600.0
2018-05-17 15:30:00,45.56,45.56,45.51,45.55,7832.0,42.3788,42.3788,42.3322,42.3695,7832.0
2018-05-17 15:35:00,45.55,45.56,45.53,45.54,6000.0,42.3695,42.3788,42.3509,42.3602,6000.0
2018-05-17 15:40:00,45.54,45.57,45.53,45.56,14720.0,42.3602,42.3881,42.3509,42.3788,14720.0
2018-05-17 15:45:00,45.55,45.57,45.54,45.57,24676.0,42.3695,42.3881,42.3602,42.3881,24676.0
2018-05-17 15:50:00,45.57,45.57,45.54,45.55,14824.0,42.3881,42.3881,42.3602,42.3695,14824.0
2018-05-17 15:55:00,45.55,45.59,45.54,45.57,39712.0,42.3695,42.4067,42.3602,42.3881,39712.0
2018-05-18 09:30:00,45.64,45.64,45.38,45.57,86196.0,42.4532,42.4532,42.2113,42.3881,86196.0
2018-05-18 09:35:00,45.52,45.6,45.52,45.55,7420.0,42.3415,42.416,42.3415,42.3695,7420.0
2018-05-18 09:40:00,45.57,45.61,45.57,45.61,1600.0,42.3881,42.4253,42.3881,42.4253,1600.0
2018-05-18 09:45:00,45.58,45.58,45.58,45.58,3420.0,42.3974,42.3974,42.3974,42.3974,3420.0
2018-05-18 09:50:00,45.58,45.58,45.57,45.57,2400.0,42.3974,42.3974,42.3881,42.3881,2400.0
2018-05-18 09:55:00,45.57,45.59,45.45,45.48,26416.0,42.3881,42.4067,42.2764,42.3043,26416.0
2018-05-18 10:00:00,45.49,45.51,45.44,45.48,16148.0,42.3136,42.3322,42.2671,42.3043,16148.0
2018-05-18 10:05:00,45.46,45.57,45.46,45.5,14400.0,42.2857,42.3881,42.2857,42.3229,14400.0
2018-05-18 10:10:00,45.52,45.55,45.5,45.52,6000.0,42.3415,42.3695,42.3229,42.3415,6000.0
2018-05-18 10:15:00,45.53,45.55,45.51,45.51,8000.0,42.3509,42.3695,42.3322,42.3322,8000.0
2018-05-18 10:20:00,45.54,45.57,45.52,45.56,10000.0,42.3602,42.3881,42.3415,42.3788,10000.0
2018-05-18 10:25:00,45.55,45.56,45.54,45.54,3100.0,42.3695,42.3788,42.3602,42.3602,3100.0
2018-05-18 10:30:00,45.51,45.51,45.4,45.4,9200.0,42.3322,42.3322,42.2299,42.2299,9200.0
2018-05-18 10:35:00,45.4,45.44,45.36,45.39,17600.0,42.2299,42.2671,42.1927,42.2206,17600.0
2018-05-18 10:40:00,45.37,45.44,45.34,45.44,6400.0,42.202,42.2671,42.1741,42.2671,6400.0
2018-05-18 10:45:00,45.44,45.47,45.44,45.45,4800.0,42.2671,42.295,42.2671,42.2764,4800.0
2018-05-18 10:50:00,45.41,45.45,45.41,45.42,3676.0,42.2392,42.2764,42.2392,42.2485,3676.0
2018-05-18 10:55:00,45.43,45.44,45.39,45.39,11200.0,42.2578,42.2671,42.2206,42.2206,11200.0
2018-05-18 11:00:00,45.41,45.44,45.4,45.43,9600.0,42.2392,42.2671,42.2299,42.2578,9600.0
2018-05-18 11:05:00,45.43,45.45,45.41,45.41,12600.0,42.2578,42.2764,42.2392,42.2392,12600.0
2018-05-18 11:10:00,45.41,45.45,45.41,45.42,12000.0,42.2392,42.2764,42.2392,42.2485,12000.0
2018-05-18 11:15:00,45.41,45.43,45.38,45.38,31644.0,42.2392,42.2578,42.2113,42.2113,31644.0
2018-05-18 11:20:00,45.37,45.37,45.37,45.37,2000.0,42.202,42.202,42.202,42.202,2000.0
2018-05-18 11:25:00,45.37,45.37,45.34,45.34,6400.0,42.202,42.202,42.1741,42.1741,6400.0
2018-05-18 11:30:00,45.38,45.4,45.36,45.36,15640.0,42.2113,42.2299,42.1927,42.1927,15640.0
2018-05-18 11:35:00,45.39,45.41,45.38,45.41,8080.0,42.2206,42.2392,42.2113,42.2392,8080.0
2018-05-18 11:40:00,45.43,45.52,45.42,45.52,8916.0,42.2578,42.3415,42.2485,42.3415,8916.0
2018-05-18 11:45:00,45.54,45.55,45.49,45.55,11996.0,42.3602,42.3695,42.3136,42.3695,11996.0
2018-05-18 11:50:00,45.53,45.66,45.52,45.65,18800.0,42.3509,42.4718,42.3415,42.4625,18800.0
2018-05-18 11:55:00,45.65,45.65,45.65,45.65,400.0,42.4625,42.4625,42.4625,42.4625,400.0
2018-05-18 12:00:00,45.62,45.62,45.6,45.62,7600.0,42.4346,42.4346,42.416,42.4346,7600.0
2018-05-18 12:05:00,45.61,45.63,45.61,45.63,3200.0,42.4253,42.4439,42.4253,42.4439,3200.0
2018-05-18 12:10:00,45.63,45.63,45.62,45.62,1600.0,42.4439,42.4439,42.4346,42.4346,1600.0
2018-05-18 12:15:00,45.63,45.63,45.62,45.62,2200.0,42.4439,42.4439,42.4346,42.4346,2200.0
2018-05-18 12:20:00,45.61,45.63,45.6,45.6,2800.0,42.4253,42.4439,42.416,42.416,2800.0
2018-05-18 12:25:00,45.61,45.61,45.56,45.56,2800.0,42.4253,42.4253,42.3788,42.3788,2800.0
2018-05-18 12:30:00,45.58,45.59,45.58,45.59,3600.0,42.3974,42.4067,42.3974,42.4067,3600.0
2018-05-18 12:35:00,45.6,45.6,45.56,45.56,3200.0,42.416,42.416,42.3788,42.3788,3200.0
2018-05-18 12:40:00,45.6,45.62,45.6,45.6,2400.0,42.416,42.4346,42.416,42.416,2400.0
2018-05-18 12:45:00,45.61,45.62,45.6,45.6,2440.0,42.4253,42.4346,42.416,42.416,2440.0
2018-05-18 12:50:00,45.6,45.6,45.57,45.57,6000.0,42.416,42.416,42.3881,42.3881,6000.0
2018-05-18 12:55:00,45.57,45.59,45.56,45.57,4800.0,42.3881,42.4067,42.3788,42.3881,4800.0
2018-05-18 13:00:00,45.58,45.6,45.58,45.6,4400.0,42.3974,42.416,42.3974,42.416,4400.0
2018-05-18 13:05:00,45.62,45.64,45.6,45.64,5200.0,42.4346,42.4532,42.416,42.4532,5200.0
2018-05-18 13:10:00,45.61,45.63,45.6,45.62,3744.0,42.4253,42.4439,42.416,42.4346,3744.0
2018-05-18 13:15:00,45.64,45.67,45.64,45.67,2000.0,42.4532,42.4811,42.4532,42.4811,2000.0
2018-05-18 13:20:00,45.68,45.68,45.68,45.68,800.0,42.4904,42.4904,42.4904,42.4904,800.0
2018-05-18 13:25:00,45.68,45.68,45.67,45.67,1600.0,42.4904,42.4904,42.4811,42.4811,1600.0
2018-05-18 13:30:00,45.67,45.67,45.64,45.67,1696.0,42.4811,42.4811,42.4532,42.4811,1696.0
2018-05-18 13:35:00,45.63,45.67,45.63,45.67,4000.0,42.4439,42.4811,42.4439,42.4811,4000.0
2018-05-18 13:40:00,45.65,45.69,45.65,45.66,9708.0,42.4625,42.4997,42.4625,42.4718,9708.0
2018-05-18 13:45:00,45.66,45.68,45.66,45.68,1600.0,42.4718,42.4904,42.4718,42.4904,1600.0
2018-05-18 13:50:00,45.68,45.69,45.66,45.68,5276.0,42.4904,42.4997,42.4718,42.4904,5276.0
2018-05-18 13:55:00,45.68,45.7,45.68,45.7,9200.0,42.4904,42.509,42.4904,42.509,9200.0
2018-05-18 14:00:00,45.68,45.69,45.66,45.68,4396.0,42.4904,42.4997,42.4718,42.4904,4396.0
2018-05-18 14:05:00,45.65,45.69,45.65,45.68,5200.0,42.4625,42.4997,42.4625,42.4904,5200.0
2018-05-18 14:10:00,45.68,45.7,45.67,45.68,6000.0,42.4904,42.509,42.4811,42.4904,6000.0
2018-05-18 14:15:00,45.7,45.7,45.68,45.69,6400.0,42.509,42.509,42.4904,42.4997,6400.0
2018-05-18 14:20:00,45.69,45.69,45.66,45.66,15468.0,42.4997,42.4997,42.4718,42.4718,15468.0
2018-05-18 14:25:00,45.68,45.72,45.68,45.71,12516.0,42.4904,42.5276,42.4904,42.5183,12516.0
2018-05-18 14:30:00,45.72,45.8,45.72,45.8,20816.0,42.5276,42.602,42.5276,42.602,20816.0
2018-05-18 14:35:00,45.8,45.8,45.75,45.75,12800.0,42.602,42.602,42.5555,42.5555,12800.0
2018-05-18 14:40:00,45.77,45.81,45.77,45.81,11600.0,42.5741,42.6113,42.5741,42.6113,11600.0
2018-05-18 14:45:00,45.82,45.84,45.8,45.8,22000.0,42.6206,42.6392,42.602,42.602,22000.0
2018-05-18 14:50:00,45.81,45.81,45.75,45.77,9844.0,42.6113,42.6113,42.5555,42.5741,9844.0
2018-05-18 14:55:00,45.78,45.78,45.76,45.76,8000.0,42.5834,42.5834,42.5648,42.5648,8000.0
2018-05-18 15:00:00,45.76,45.77,45.7,45.7,9512.0,42.5648,42.5741,42.509,42.509,9512.0
2018-05-18 15:05:00,45.7,45.72,45.67,45.67,13960.0,42.509,42.5276,42.4811,42.4811,13960.0
2018-05-18 15:10:00,45.66,45.71,45.66,45.71,9928.0,42.4718,42.5183,42.4718,42.5183,9928.0
2018-05-18 15:15:00,45.7,45.71,45.66,45.69,8088.0,42.509,42.5183,42.4718,42.4997,8088.0
2018-05-18 15:20:00,45.69,45.69,45.67,45.69,11200.0,42.4997,42.4997,42.4811,42.4997,11200.0
2018-05-18 15:25:00,45.69,45.69,45.65,45.68,12516.0,42.4997,42.4997,42.4625,42.4904,12516.0
2018-05-18 15:30:00,45.67,45.68,45.65,45.65,12800.0,42.4811,42.4904,42.4625,42.4625,12800.0
2018-05-18 15:35:00,45.66,45.69,45.66,45.69,12000.0,42.4718,42.4997,42.4718,42.4997,12000.0
2018-05-18 15:40:00,45.71,45.71,45.68,45.71,11680.0,42.5183,42.5183,42.4904,42.5183,11680.0
2018-05-18 15:45:00,45.7,45.72,45.69,45.72,19420.0,42.509,42.5276,42.4997,42.5276,19420.0
2018-05-18 15:50:00,45.73,45.77,45.7,45.74,46888.0,42.5369,42.5741,42.509,42.5462,46888.0
2018-05-18 15:55:00,45.75,45.75,45.7,45.71,61032.0,42.5555,42.5555,42.509,42.5183,61032.0
2018-05-21 09:30:00,45.75,45.82,45.69,45.75,59300.0,42.5555,42.6206,42.4997,42.5555,59300.0
2018-05-21 09:35:00,45.77,45.78,45.7,45.76,20400.0,42.5741,42.5834,42.509,42.5648,20400.0
2018-05-21 09:40:00,45.73,45.81,45.73,45.76,23728.0,42.5369,42.6113,42.5369,42.5648,23728.0
2018-05-21 09:45:00,45.76,45.85,45.74,45.79,46640.0,42.5648,42.6485,42.5462,42.5927,46640.0
2018-05-21 09:50:00,45.79,45.81,45.75,45.75,45420.0,42.5927,42.6113,42.5555,42.5555,45420.0
2018-05-21 09:55:00,45.74,45.76,45.67,45.67,16576.0,42.5462,42.5648,42.4811,42.4811,16576.0
2018-05-21 10:00:00,45.65,45.73,45.65,45.7,10800.0,42.4625,42.5369,42.4625,42.509,10800.0
2018-05-21 10:05:00,45.72,45.76,45.71,45.75,44144.0,42.5276,42.5648,42.5183,42.5555,44144.0
2018-05-21 10:10:00,45.75,45.78,45.71,45.76,30752.0,42.5555,42.5834,42.5183,42.5648,30752.0
2018-05-21 10:15:00,45.77,45.79,45.75,45.75,22000.0,42.5741,42.5927,42.5555,42.5555,22000.0
2018-05-21 10:20:00,45.75,45.77,45.75,45.75,6400.0,42.5555,42.5741,42.5555,42.5555,6400.0
2018-05-21 10:25:00,45.75,45.78,45.72,45.75,13600.0,42.5555,42.5834,42.5276,42.5555,13600.0
2018-05-21 10:30:00,45.75,45.88,45.73,45.85,68508.0,42.5555,42.6764,42.5369,42.6485,68508.0
2018-05-21 10:35:00,45.88,45.88,45.81,45.81,6800.0,42.6764,42.6764,42.6113,42.6113,6800.0
2018-05-21 10:40:00,45.84,45.9,45.82,45.82,29208.0,42.6392,42.695,42.6206,42.6206,29208.0
2018-05-21 10:45:00,45.82,45.88,45.82,45.85,11200.0,42.6206,42.6764,42.6206,42.6485,11200.0
2018-05-21 10:50:00,45.87,45.88,45.86,45.88,3200.0,42.6671,42.6764,42.6578,42.6764,3200.0
2018-05-21 10:55:00,45.88,45.9,45.87,45.88,22800.0,42.6764,42.695,42.6671,42.6764,22800.0
2018-05-21 11:00:00,45.89,45.89,45.87,45.88,4400.0,42.6857,42.6857,42.6671,42.6764,4400.0
2018-05-21 11:05:00,45.85,45.86,45.83,45.86,4080.0,42.6485,42.6578,42.6299,42.6578,4080.0
2018-05-21 11:10:00,45.88,45.88,45.82,45.83,9200.0,42.6764,42.6764,42.6206,42.6299,9200.0
2018-05-21 11:15:00,45.84,45.84,45.84,45.84,1200.0,42.6392,42.6392,42.6392,42.6392,1200.0
2018-05-21 11:20:00,45.85,45.85,45.8,45.8,13108.0,42.6485,42.6485,42.602,42.602,13108.0
2018-05-21 11:25:00,45.78,45.81,45.71,45.76,8548.0,42.5834,42.6113,42.5183,42.5648,8548.0
2018-05-21 11:30:00,45.74,45.78,45.71,45.71,8488.0,42.5462,42.5834,42.5183,42.5183,8488.0
2018-05-21 11:35:00,45.68,45.75,45.66,45.75,4988.0,42.4904,42.5555,42.4718,42.5555,4988.0
2018-05-21 11:40:00,45.76,45.79,45.76,45.79,3200.0,42.5648,42.5927,42.5648,42.5927,3200.0
2018-05-21 11:45:00,45.76,45.82,45.72,45.82,42000.0,42.5648,42.6206,42.5276,42.6206,42000.0
2018-05-21 11:50:00,45.82,45.82,45.81,45.81,1600.0,42.6206,42.6206,42.6113,42.6113,1600.0
2018-05-21 11:55:00,45.8,45.84,45.79,45.83,5600.0,42.602,42.6392,42.5927,42.6299,5600.0
2018-05-21 12:00:00,45.84,45.88,45.82,45.84,8800.0,42.6392,42.6764,42.6206,42.6392,8800.0
2018-05-21 12:05:00,45.86,45.88,45.86,45.88,10308.0,42.6578,42.6764,42.6578,42.6764,10308.0
2018-05-21 12:10:00,45.88,45.9,45.86,45.87,30444.0,42.6764,42.695,42.6578,42.6671,30444.0
2018-05-21 12:15:00,45.87,45.89,45.87,45.87,14400.0,42.6671,42.6857,42.6671,42.6671,14400.0
2018-05-21 12:20:00,45.86,45.87,45.85,45.87,3696.0,42.6578,42.6671,42.6485,42.6671,3696.0
2018-05-21 12:25:00,45.86,45.86,45.84,45.84,6000.0,42.6578,42.6578,42.6392,42.6392,6000.0
2018-05-21 12:30:00,45.85,45.87,45.84,45.87,7940.0,42.6485,42.6671,42.6392,42.6671,7940.0
2018-05-21 12:35:00,45.88,45.88,45.88,45.88,2800.0,42.6764,42.6764,42.6764,42.6764,2800.0
2018-05-21 12:40:00,45.85,45.88,45.85,45.88,6000.0,42.6485,42.6764,42.6485,42.6764,6000.0
2018-05-21 12:45:00,45.88,45.88,45.85,45.86,6272.0,42.6764,42.6764,42.6485,42.6578,6272.0
2018-05-21 12:50:00,45.87,45.88,45.85,45.85,5600.0,42.6671,42.6764,42.6485,42.6485,5600.0
2018-05-21 12:55:00,45.85,45.85,45.81,45.85,6880.0,42.6485,42.6485,42.6113,42.6485,6880.0
2018-05-21 13:00:00,45.85,45.87,45.85,45.87,6000.0,42.6485,42.6671,42.6485,42.6671,6000.0
2018-05-21 13:05:00,45.86,45.89,45.86,45.88,8000.0,42.6578,42.6857,42.6578,42.6764,8000.0
2018-05-21 13:10:00,45.87,45.88,45.82,45.86,13244.0,42.6671,42.6764,42.6206,42.6578,13244.0
2018-05-21 13:15:00,45.85,45.85,45.85,45.85,972.0,42.6485,42.6485,42.6485,42.6485,972.0
2018-05-21 13:20:00,45.85,45.88,45.85,45.88,19040.0,42.6485,42.6764,42.6485,42.6764,19040.0
2018-05-21 13:25:00,45.88,45.89,45.87,45.87,14060.0,42.6764,42.6857,42.6671,42.6671,14060.0
2018-05-21 13:30:00,45.88,45.88,45.85,45.85,19320.0,42.6764,42.6764,42.6485,42.6485,19320.0
2018-05-21 13:35:00,45.85,45.88,45.85,45.88,10000.0,42.6485,42.6764,42.6485,42.6764,10000.0
2018-05-21 13:40:00,45.88,45.89,45.86,45.88,8000.0,42.6764,42.6857,42.6578,42.6764,8000.0
2018-05-21 13:45:00,45.88,45.91,45.87,45.9,9600.0,42.6764,42.7043,42.6671,42.695,9600.0
2018-05-21 13:50:00,45.9,45.9,45.88,45.88,2400.0,42.695,42.695,42.6764,42.6764,2400.0
2018-05-21 13:55:00,45.88,45.91,45.88,45.89,10948.0,42.6764,42.7043,42.6764,42.6857,10948.0
2018-05-21 14:00:00,45.89,45.9,45.87,45.9,8400.0,42.6857,42.695,42.6671,42.695,8400.0
2018-05-21 14:05:00,45.91,45.91,45.88,45.9,13840.0,42.7043,42.7043,42.6764,42.695,13840.0
2018-05-21 14:10:00,45.89,45.9,45.87,45.89,15600.0,42.6857,42.695,42.6671,42.6857,15600.0
2018-05-21 14:15:00,45.88,45.9,45.88,45.88,4480.0,42.6764,42.695,42.6764,42.6764,4480.0
2018-05-21 14:20:00,45.89,45.89,45.88,45.89,3600.0,42.6857,42.6857,42.6764,42.6857,3600.0
2018-05-21 14:25:00,45.9,45.91,45.88,45.89,16400.0,42.695,42.7043,42.6764,42.6857,16400.0
2018-05-21 14:30:00,45.83,45.85,45.8,45.82,13480.0,42.6299,42.6485,42.602,42.6206,13480.0
2018-05-21 14:35:00,45.85,45.85,45.84,45.85,7600.0,42.6485,42.6485,42.6392,42.6485,7600.0
2018-05-21 14:40:00,45.85,45.86,45.84,45.86,3600.0,42.6485,42.6578,42.6392,42.6578,3600.0
2018-05-21 14:45:00,45.86,45.87,45.85,45.87,3760.0,42.6578,42.6671,42.6485,42.6671,3760.0
2018-05-21 14:50:00,45.87,45.89,45.87,45.88,16040.0,42.6671,42.6857,42.6671,42.6764,16040.0
2018-05-21 14:55:00,45.88,45.89,45.87,45.88,14480.0,42.6764,42.6857,42.6671,42.6764,14480.0
2018-05-21 15:00:00,45.88,45.88,45.86,45.88,16400.0,42.6764,42.6764,42.6578,42.6764,16400.0
2018-05-21 15:05:00,45.88,45.88,45.87,45.88,15600.0,42.6764,42.6764,42.6671,42.6764,15600.0
2018-05-21 15:10:00,45.88,45.88,45.87,45.88,29600.0,42.6764,42.6764,42.6671,42.6764,29600.0
2018-05-21 15:15:00,45.88,45.91,45.86,45.88,57396.0,42.6764,42.7043,42.6578,42.6764,57396.0
2018-05-21 15:20:00,45.9,45.9,45.88,45.88,12800.0,42.695,42.695,42.6764,42.6764,12800.0
2018-05-21 15:25:00,45.89,45.89,45.83,45.85,17600.0,42.6857,42.6857,42.6299,42.6485,17600.0
2018-05-21 15:30:00,45.84,45.84,45.78,45.8,9684.0,42.6392,42.6392,42.5834,42.602,9684.0
2018-05-21 15:35:00,45.8,45.82,45.79,45.8,8388.0,42.602,42.6206,42.5927,42.602,8388.0
2018-05-21 15:40:00,45.8,45.81,45.79,45.8,7860.0,42.602,42.6113,42.5927,42.602,7860.0
2018-05-21 15:45:00,45.81,45.83,45.8,45.81,20292.0,42.6113,42.6299,42.602,42.6113,20292.0
2018-05-21 15:50:00,45.86,45.88,45.85,45.88,13888.0,42.6578,42.6764,42.6485,42.6764,13888.0
2018-05-21 15:55:00,45.88,45.89,45.83,45.85,61132.0,42.6764,42.6857,42.6299,42.6485,61132.0
2018-05-22 09:30:00,45.88,45.92,45.83,45.89,19760.0,42.6764,42.7136,42.6299,42.6857,19760.0
2018-05-22 09:35:00,45.88,45.89,45.78,45.78,5200.0,42.6764,42.6857,42.5834,42.5834,5200.0
2018-05-22 09:40:00,45.76,45.81,45.69,45.74,20956.0,42.5648,42.6113,42.4997,42.5462,20956.0
2018-05-22 09:45:00,45.77,45.77,45.56,45.65,17104.0,42.5741,42.5741,42.3788,42.4625,17104.0
2018-05-22 09:50:00,45.65,45.68,45.59,45.62,10800.0,42.4625,42.4904,42.4067,42.4346,10800.0
2018-05-22 09:55:00,45.59,45.61,45.59,45.59,2000.0,42.4067,42.4253,42.4067,42.4067,2000.0
2018-05-22 10:00:00,45.59,45.73,45.59,45.71,16800.0,42.4067,42.5369,42.4067,42.5183,16800.0
2018-05-22 10:05:00,45.73,45.73,45.69,45.69,6124.0,42.5369,42.5369,42.4997,42.4997,6124.0
2018-05-22 10:10:00,45.65,45.67,45.52,45.52,25460.0,42.4625,42.4811,42.3415,42.3415,25460.0
2018-05-22 10:15:00,45.54,45.57,45.52,45.53,17212.0,42.3602,42.3881,42.3415,42.3509,17212.0
2018-05-22 10:20:00,45.55,45.58,45.52,45.52,34372.0,42.3695,42.3974,42.3415,42.3415,34372.0
2018-05-22 10:25:00,45.54,45.56,45.44,45.46,19252.0,42.3602,42.3788,42.2671,42.2857,19252.0
2018-05-22 10:30:00,45.46,45.55,45.46,45.49,10260.0,42.2857,42.3695,42.2857,42.3136,10260.0
2018-05-22 10:35:00,45.47,45.53,45.47,45.53,8712.0,42.295,42.3509,42.295,42.3509,8712.0
2018-05-22 10:40:00,45.53,45.56,45.51,45.55,14800.0,42.3509,42.3788,42.3322,42.3695,14800.0
2018-05-22 10:45:00,45.56,45.56,45.49,45.49,6800.0,42.3788,42.3788,42.3136,42.3136,6800.0
2018-05-22 10:50:00,45.49,45.55,45.48,45.52,9672.0,42.3136,42.3695,42.3043,42.3415,9672.0
2018-05-22 10:55:00,45.51,45.52,45.5,45.51,1600.0,42.3322,42.3415,42.3229,42.3322,1600.0
2018-05-22 11:00:00,45.51,45.52,45.49,45.52,6400.0,42.3322,42.3415,42.3136,42.3415,6400.0
2018-05-22 11:05:00,45.5,45.5,45.46,45.46,4200.0,42.3229,42.3229,42.2857,42.2857,4200.0
2018-05-22 11:10:00,45.48,45.48,45.46,45.47,5916.0,42.3043,42.3043,42.2857,42.295,5916.0
2018-05-22 11:15:00,45.46,45.46,45.44,45.44,3600.0,42.2857,42.2857,42.2671,42.2671,3600.0
2018-05-22 11:20:00,45.46,45.46,45.44,45.44,2980.0,42.2857,42.2857,42.2671,42.2671,2980.0
2018-05-22 11:25:00,45.43,45.45,45.43,45.44,2400.0,42.2578,42.2764,42.2578,42.2671,2400.0
2018-05-22 11:30:00,45.43,45.45,45.42,45.42,12400.0,42.2578,42.2764,42.2485,42.2485,12400.0
2018-05-22 11:35:00,45.42,45.52,45.42,45.49,16336.0,42.2485,42.3415,42.2485,42.3136,16336.0
2018-05-22 11:40:00,45.47,45.47,45.41,45.41,9640.0,42.295,42.295,42.2392,42.2392,9640.0
2018-05-22 11:45:00,45.41,45.42,45.41,45.41,5216.0,42.2392,42.2485,42.2392,42.2392,5216.0
2018-05-22 11:50:00,45.41,45.43,45.38,45.38,11664.0,42.2392,42.2578,42.2113,42.2113,11664.0
2018-05-22 11:55:00,45.39,45.41,45.38,45.38,5200.0,42.2206,42.2392,42.2113,42.2113,5200.0
2018-05-22 12:00:00,45.38,45.42,45.36,45.41,14112.0,42.2113,42.2485,42.1927,42.2392,14112.0
2018-05-22 12:05:00,45.4,45.41,45.36,45.36,3204.0,42.2299,42.2392,42.1927,42.1927,3204.0
2018-05-22 12:10:00,45.35,45.38,45.33,45.38,13076.0,42.1834,42.2113,42.1648,42.2113,13076.0
2018-05-22 12:15:00,45.38,45.38,45.35,45.36,14340.0,42.2113,42.2113,42.1834,42.1927,14340.0
2018-05-22 12:20:00,45.35,45.37,45.35,45.35,5848.0,42.1834,42.202,42.1834,42.1834,5848.0
2018-05-22 12:25:00,45.35,45.37,45.33,45.34,16800.0,42.1834,42.202,42.1648,42.1741,16800.0
2018-05-22 12:30:00,45.33,45.37,45.33,45.33,11720.0,42.1648,42.202,42.1648,42.1648,11720.0
2018-05-22 12:35:00,45.34,45.36,45.34,45.34,10508.0,42.1741,42.1927,42.1741,42.1741,10508.0
2018-05-22 12:40:00,45.35,45.35,45.33,45.33,4404.0,42.1834,42.1834,42.1648,42.1648,4404.0
2018-05-22 12:45:00,45.34,45.35,45.33,45.34,10740.0,42.1741,42.1834,42.1648,42.1741,10740.0
2018-05-22 12:50:00,45.35,45.35,45.32,45.35,6680.0,42.1834,42.1834,42.1555,42.1834,6680.0
2018-05-22 12:55:00,45.35,45.37,45.34,45.37,7344.0,42.1834,42.202,42.1741,42.202,7344.0
2018-05-22 13:00:00,45.36,45.4,45.36,45.37,7600.0,42.1927,42.2299,42.1927,42.202,7600.0
2018-05-22 13:05:00,45.37,45.37,45.36,45.36,4200.0,42.202,42.202,42.1927,42.1927,4200.0
2018-05-22 13:10:00,45.38,45.38,45.35,45.35,7600.0,42.2113,42.2113,42.1834,42.1834,7600.0
2018-05-22 13:15:00,45.34,45.34,45.34,45.34,5976.0,42.1741,42.1741,42.1741,42.1741,5976.0
2018-05-22 13:20:00,45.32,45.32,45.3,45.3,6884.0,42.1555,42.1555,42.1369,42.1369,6884.0
2018-05-22 13:25:00,45.3,45.32,45.3,45.32,5240.0,42.1369,42.1555,42.1369,42.1555,5240.0
2018-05-22 13:30:00,45.32,45.32,45.29,45.31,1600.0,42.1555,42.1555,42.1276,42.1462,1600.0
2018-05-22 13:35:00,45.3,45.31,45.27,45.27,8760.0,42.1369,42.1462,42.109,42.109,8760.0
2018-05-22 13:40:00,45.27,45.27,45.26,45.26,4112.0,42.109,42.109,42.0997,42.0997,4112.0
2018-05-22 13:45:00,45.25,45.28,45.25,45.28,15484.0,42.0904,42.1183,42.0904,42.1183,15484.0
2018-05-22 13:50:00,45.27,45.31,45.27,45.31,4800.0,42.109,42.1462,42.109,42.1462,4800.0
2018-05-22 13:55:00,45.29,45.29,45.27,45.27,2800.0,42.1276,42.1276,42.109,42.109,2800.0
2018-05-22 14:00:00,45.27,45.31,45.26,45.31,12000.0,42.109,42.1462,42.0997,42.1462,12000.0
2018-05-22 14:05:00,45.31,45.31,45.3,45.3,4000.0,42.1462,42.1462,42.1369,42.1369,4000.0
2018-05-22 14:10:00,45.3,45.31,45.27,45.29,7200.0,42.1369,42.1462,42.109,42.1276,7200.0
2018-05-22 14:15:00,45.28,45.3,45.27,45.28,13072.0,42.1183,42.1369,42.109,42.1183,13072.0
2018-05-22 14:20:00,45.28,45.31,45.27,45.3,8324.0,42.1183,42.1462,42.109,42.1369,8324.0
2018-05-22 14:25:00,45.3,45.34,45.3,45.34,10728.0,42.1369,42.1741,42.1369,42.1741,10728.0
2018-05-22 14:30:00,45.34,45.34,45.33,45.34,6400.0,42.1741,42.1741,42.1648,42.1741,6400.0
2018-05-22 14:35:00,45.34,45.36,45.33,45.33,7000.0,42.1741,42.1927,42.1648,42.1648,7000.0
2018-05-22 14:40:00,45.33,45.34,45.32,45.34,8316.0,42.1648,42.1741,42.1555,42.1741,8316.0
2018-05-22 14:45:00,45.33,45.33,45.32,45.32,9600.0,42.1648,42.1648,42.1555,42.1555,9600.0
2018-05-22 14:50:00,45.32,45.33,45.31,45.32,11420.0,42.1555,42.1648,42.1462,42.1555,11420.0
2018-05-22 14:55:00,45.31,45.35,45.29,45.31,30472.0,42.1462,42.1834,42.1276,42.1462,30472.0
2018-05-22 15:00:00,45.3,45.34,45.3,45.33,16484.0,42.1369,42.1741,42.1369,42.1648,16484.0
2018-05-22 15:05:00,45.31,45.33,45.31,45.31,10400.0,42.1462,42.1648,42.1462,42.1462,10400.0
2018-05-22 15:10:00,45.31,45.31,45.28,45.28,14716.0,42.1462,42.1462,42.1183,42.1183,14716.0
2018-05-22 15:15:00,45.28,45.33,45.27,45.31,14400.0,42.1183,42.1648,42.109,42.1462,14400.0
2018-05-22 15:20:00,45.31,45.31,45.3,45.3,9576.0,42.1462,42.1462,42.1369,42.1369,9576.0
2018-05-22 15:25:00,45.29,45.3,45.28,45.28,15200.0,42.1276,42.1369,42.1183,42.1183,15200.0
2018-05-22 15:30:00,45.27,45.27,45.23,45.25,15600.0,42.109,42.109,42.0718,42.0904,15600.0
2018-05-22 15:35:00,45.26,45.26,45.22,45.24,18412.0,42.0997,42.0997,42.0625,42.0811,18412.0
2018-05-22 15:40:00,45.25,45.26,45.24,45.25,10840.0,42.0904,42.0997,42.0811,42.0904,10840.0
2018-05-22 15:45:00,45.24,45.25,45.22,45.22,19996.0,42.0811,42.0904,42.0625,42.0625,19996.0
2018-05-22 15:50:00,45.16,45.2,45.16,45.16,41120.0,42.0067,42.0439,42.0067,42.0067,41120.0
2018-05-22 15:55:00,45.17,45.25,45.16,45.22,98172.0,42.016,42.0904,42.0067,42.0625,98172.0
2018-05-23 09:30:00,45.08,45.15,44.88,44.88,93688.0,41.9323,41.9974,41.7462,41.7462,93688.0
2018-05-23 09:35:00,44.88,44.95,44.85,44.9,18000.0,41.7462,41.8113,41.7183,41.7648,18000.0
2018-05-23 09:40:00,44.89,44.96,44.85,44.85,15400.0,41.7555,41.8207,41.7183,41.7183,15400.0
2018-05-23 09:45:00,44.94,44.94,44.82,44.84,8528.0,41.802,41.802,41.6904,41.709,8528.0
2018-05-23 09:50:00,44.83,44.83,44.79,44.83,11600.0,41.6997,41.6997,41.6625,41.6997,11600.0
2018-05-23 09:55:00,44.82,44.86,44.81,44.82,14984.0,41.6904,41.7276,41.6811,41.6904,14984.0
2018-05-23 10:00:00,44.8,44.91,44.8,44.88,12600.0,41.6718,41.7741,41.6718,41.7462,12600.0
2018-05-23 10:05:00,44.87,44.98,44.87,44.95,11212.0,41.7369,41.8393,41.7369,41.8113,11212.0
2018-05-23 10:10:00,44.95,45.04,44.93,45.04,7688.0,41.8113,41.8951,41.7927,41.8951,7688.0
2018-05-23 10:15:00,45.03,45.03,44.95,44.95,9680.0,41.8858,41.8858,41.8113,41.8113,9680.0
2018-05-23 10:20:00,44.93,44.96,44.93,44.94,10748.0,41.7927,41.8207,41.7927,41.802,10748.0
2018-05-23 10:25:00,44.95,44.95,44.9,44.91,9800.0,41.8113,41.8113,41.7648,41.7741,9800.0
2018-05-23 10:30:00,44.87,44.89,44.85,44.87,11200.0,41.7369,41.7555,41.7183,41.7369,11200.0
2018-05-23 10:35:00,44.87,44.87,44.83,44.87,11456.0,41.7369,41.7369,41.6997,41.7369,11456.0
2018-05-23 10:40:00,44.86,44.92,44.85,44.91,10800.0,41.7276,41.7834,41.7183,41.7741,10800.0
2018-05-23 10:45:00,44.93,44.93,44.86,44.86,14952.0,41.7927,41.7927,41.7276,41.7276,14952.0
2018-05-23 10:50:00,44.88,44.88,44.83,44.85,11100.0,41.7462,41.7462,41.6997,41.7183,11100.0
2018-05-23 10:55:00,44.86,44.87,44.84,44.84,5200.0,41.7276,41.7369,41.709,41.709,5200.0
2018-05-23 11:00:00,44.84,44.87,44.82,44.87,23864.0,41.709,41.7369,41.6904,41.7369,23864.0
2018-05-23 11:05:00,44.9,44.92,44.86,44.92,11628.0,41.7648,41.7834,41.7276,41.7834,11628.0
2018-05-23 11:10:00,44.92,44.92,44.85,44.85,10432.0,41.7834,41.7834,41.7183,41.7183,10432.0
2018-05-23 11:15:00,44.88,44.89,44.87,44.89,10004.0,41.7462,41.7555,41.7369,41.7555,10004.0
2018-05-23 11:20:00,44.87,44.95,44.87,44.93,10000.0,41.7369,41.8113,41.7369,41.7927,10000.0
2018-05-23 11:25:00,44.93,44.93,44.88,44.88,3200.0,41.7927,41.7927,41.7462,41.7462,3200.0
2018-05-23 11:30:00,44.87,44.91,44.87,44.88,11200.0,41.7369,41.7741,41.7369,41.7462,11200.0
2018-05-23 11:35:00,44.93,44.94,44.9,44.9,5600.0,41.7927,41.802,41.7648,41.7648,5600.0
2018-05-23 11:40:00,44.9,44.93,44.89,44.93,8708.0,41.7648,41.7927,41.7555,41.7927,8708.0
2018-05-23 11:45:00,44.91,44.96,44.91,44.96,4500.0,41.7741,41.8207,41.7741,41.8207,4500.0
2018-05-23 11:50:00,44.96,44.99,44.96,44.97,3200.0,41.8207,41.8486,41.8207,41.83,3200.0
2018-05-23 11:55:00,44.96,44.96,44.92,44.92,4000.0,41.8207,41.8207,41.7834,41.7834,4000.0
2018-05-23 12:00:00,44.9,44.95,44.9,44.93,8000.0,41.7648,41.8113,41.7648,41.7927,8000.0
2018-05-23 12:05:00,44.91,44.97,44.91,44.94,19200.0,41.7741,41.83,41.7741,41.802,19200.0
2018-05-23 12:10:00,44.95,44.96,44.92,44.92,15400.0,41.8113,41.8207,41.7834,41.7834,15400.0
2018-05-23 12:15:00,44.92,44.93,44.86,44.86,10800.0,41.7834,41.7927,41.7276,41.7276,10800.0
2018-05-23 12:20:00,44.85,44.88,44.84,44.85,9204.0,41.7183,41.7462,41.709,41.7183,9204.0
2018-05-23 12:25:00,44.86,44.88,44.86,44.88,6000.0,41.7276,41.7462,41.7276,41.7462,6000.0
2018-05-23 12:30:00,44.89,44.92,44.88,44.92,8000.0,41.7555,41.7834,41.7462,41.7834,8000.0
2018-05-23 12:35:00,44.9,44.9,44.88,44.88,1600.0,41.7648,41.7648,41.7462,41.7462,1600.0
2018-05-23 12:40:00,44.9,44.97,44.9,44.97,19200.0,41.7648,41.83,41.7648,41.83,19200.0
2018-05-23 12:45:00,44.97,44.97,44.93,44.93,1600.0,41.83,41.83,41.7927,41.7927,1600.0
2018-05-23 12:50:00,44.95,44.96,44.92,44.93,13360.0,41.8113,41.8207,41.7834,41.7927,13360.0
2018-05-23 12:55:00,44.95,44.98,44.95,44.96,6000.0,41.8113,41.8393,41.8113,41.8207,6000.0
2018-05-23 13:00:00,44.94,44.95,44.89,44.92,6820.0,41.802,41.8113,41.7555,41.7834,6820.0
2018-05-23 13:05:00,44.9,44.92,44.88,44.89,10000.0,41.7648,41.7834,41.7462,41.7555,10000.0
2018-05-23 13:10:00,44.89,44.91,44.88,44.91,14056.0,41.7555,41.7741,41.7462,41.7741,14056.0
2018-05-23 13:15:00,44.92,44.92,44.9,44.91,7160.0,41.7834,41.7834,41.7648,41.7741,7160.0
2018-05-23 13:20:00,44.92,44.95,44.92,44.94,5600.0,41.7834,41.8113,41.7834,41.802,5600.0
2018-05-23 13:25:00,44.94,44.94,44.92,44.93,7724.0,41.802,41.802,41.7834,41.7927,7724.0
2018-05-23 13:30:00,44.92,44.92,44.89,44.9,12000.0,41.7834,41.7834,41.7555,41.7648,12000.0
2018-05-23 13:35:00,44.88,44.9,44.88,44.9,3600.0,41.7462,41.7648,41.7462,41.7648,3600.0
2018-05-23 13:40:00,44.9,44.93,44.9,44.92,10420.0,41.7648,41.7927,41.7648,41.7834,10420.0
2018-05-23 13:45:00,44.93,44.94,44.93,44.94,9304.0,41.7927,41.802,41.7927,41.802,9304.0
2018-05-23 13:50:00,44.94,44.96,44.92,44.95,11340.0,41.802,41.8207,41.7834,41.8113,11340.0
2018-05-23 13:55:00,44.96,44.96,44.95,44.96,7556.0,41.8207,41.8207,41.8113,41.8207,7556.0
2018-05-23 14:00:00,44.97,45.03,44.95,45.01,14052.0,41.83,41.8858,41.8113,41.8672,14052.0
2018-05-23 14:05:00,45.01,45.13,45.01,45.1,10800.0,41.8672,41.9788,41.8672,41.9509,10800.0
2018-05-23 14:10:00,45.12,45.14,45.08,45.14,11260.0,41.9695,41.9881,41.9323,41.9881,11260.0
2018-05-23 14:15:00,45.13,45.16,45.1,45.11,12000.0,41.9788,42.0067,41.9509,41.9602,12000.0
2018-05-23 14:20:00,45.1,45.1,45.07,45.1,6000.0,41.9509,41.9509,41.923,41.9509,6000.0
2018-05-23 14:25:00,45.12,45.13,45.1,45.1,6840.0,41.9695,41.9788,41.9509,41.9509,6840.0
2018-05-23 14:30:00,45.09,45.09,45.06,45.07,3200.0,41.9416,41.9416,41.9137,41.923,3200.0
2018-05-23 14:35:00,45.06,45.06,45.05,45.06,4680.0,41.9137,41.9137,41.9044,41.9137,4680.0
2018-05-23 14:40:00,45.06,45.08,45.05,45.05,18000.0,41.9137,41.9323,41.9044,41.9044,18000.0
2018-05-23 14:45:00,45.05,45.06,45.05,45.06,8824.0,41.9044,41.9137,41.9044,41.9137,8824.0
2018-05-23 14:50:00,45.06,45.12,45.06,45.12,25092.0,41.9137,41.9695,41.9137,41.9695,25092.0
2018-05-23 14:55:00,45.12,45.17,45.12,45.17,6000.0,41.9695,42.016,41.9695,42.016,6000.0
2018-05-23 15:00:00,45.17,45.22,45.17,45.2,13200.0,42.016,42.0625,42.016,42.0439,13200.0
2018-05-23 15:05:00,45.2,45.2,45.16,45.16,8972.0,42.0439,42.0439,42.0067,42.0067,8972.0
2018-05-23 15:10:00,45.16,45.18,45.01,45.12,84360.0,42.0067,42.0253,41.8672,41.9695,84360.0
2018-05-23 15:15:00,45.12,45.14,45.12,45.13,8852.0,41.9695,41.9881,41.9695,41.9788,8852.0
2018-05-23 15:20:00,45.12,45.12,45.09,45.12,14080.0,41.9695,41.9695,41.9416,41.9695,14080.0
2018-05-23 15:25:00,45.1,45.16,45.1,45.13,6280.0,41.9509,42.0067,41.9509,41.9788,6280.0
2018-05-23 15:30:00,45.13,45.15,45.13,45.15,10692.0,41.9788,41.9974,41.9788,41.9974,10692.0
2018-05-23 15:35:00,45.15,45.15,45.13,45.13,14180.0,41.9974,41.9974,41.9788,41.9788,14180.0
2018-05-23 15:40:00,45.13,45.14,45.13,45.14,10000.0,41.9788,41.9881,41.9788,41.9881,10000.0
2018-05-23 15:45:00,45.14,45.14,45.09,45.13,23364.0,41.9881,41.9881,41.9416,41.9788,23364.0
2018-05-23 15:50:00,45.13,45.17,45.13,45.16,22844.0,41.9788,42.016,41.9788,42.0067,22844.0
2018-05-23 15:55:00,45.16,45.21,45.16,45.19,49884.0,42.0067,42.0532,42.0067,42.0346,49884.0
2018-05-24 09:30:00,45.29,45.43,45.29,45.39,48724.0,42.1276,42.2578,42.1276,42.2206,48724.0
2018-05-24 09:35:00,45.38,45.46,45.38,45.44,12828.0,42.2113,42.2857,42.2113,42.2671,12828.0
2018-05-24 09:40:00,45.42,45.5,45.36,45.36,16880.0,42.2485,42.3229,42.1927,42.1927,16880.0
2018-05-24 09:45:00,45.38,45.38,45.27,45.27,8956.0,42.2113,42.2113,42.109,42.109,8956.0
2018-05-24 09:50:00,45.27,45.27,45.15,45.26,12000.0,42.109,42.109,41.9974,42.0997,12000.0
2018-05-24 09:55:00,45.29,45.29,45.21,45.21,10000.0,42.1276,42.1276,42.0532,42.0532,10000.0
2018-05-24 10:00:00,45.22,45.25,45.19,45.23,11200.0,42.0625,42.0904,42.0346,42.0718,11200.0
2018-05-24 10:05:00,45.27,45.27,45.14,45.15,10800.0,42.109,42.109,41.9881,41.9974,10800.0
2018-05-24 10:10:00,45.17,45.24,45.16,45.16,22400.0,42.016,42.0811,42.0067,42.0067,22400.0
2018-05-24 10:15:00,45.15,45.2,45.09,45.09,10000.0,41.9974,42.0439,41.9416,41.9416,10000.0
2018-05-24 10:20:00,45.09,45.16,45.08,45.14,10000.0,41.9416,42.0067,41.9323,41.9881,10000.0
2018-05-24 10:25:00,45.15,45.15,45.1,45.1,7540.0,41.9974,41.9974,41.9509,41.9509,7540.0
2018-05-24 10:30:00,45.08,45.08,45.02,45.05,11256.0,41.9323,41.9323,41.8765,41.9044,11256.0
2018-05-24 10:35:00,45.1,45.13,45.1,45.13,4800.0,41.9509,41.9788,41.9509,41.9788,4800.0
2018-05-24 10:40:00,45.17,45.19,45.12,45.12,8380.0,42.016,42.0346,41.9695,41.9695,8380.0
2018-05-24 10:45:00,45.1,45.1,45.03,45.04,14800.0,41.9509,41.9509,41.8858,41.8951,14800.0
2018-05-24 10:50:00,45.05,45.17,45.05,45.09,8376.0,41.9044,42.016,41.9044,41.9416,8376.0
2018-05-24 10:55:00,45.06,45.06,44.99,45.02,7600.0,41.9137,41.9137,41.8486,41.8765,7600.0
2018-05-24 11:00:00,45.04,45.07,44.99,45.07,13600.0,41.8951,41.923,41.8486,41.923,13600.0
2018-05-24 11:05:00,45.09,45.09,45.03,45.06,9108.0,41.9416,41.9416,41.8858,41.9137,9108.0
2018-05-24 11:10:00,45.06,45.06,45.06,45.06,800.0,41.9137,41.9137,41.9137,41.9137,800.0
2018-05-24 11:15:00,45.07,45.12,45.07,45.12,2000.0,41.923,41.9695,41.923,41.9695,2000.0
2018-05-24 11:20:00,45.13,45.15,45.13,45.13,6000.0,41.9788,41.9974,41.9788,41.9788,6000.0
2018-05-24 11:25:00,45.13,45.16,45.13,45.16,8800.0,41.9788,42.0067,41.9788,42.0067,8800.0
2018-05-24 11:30:00,45.14,45.21,45.14,45.21,3860.0,41.9881,42.0532,41.9881,42.0532,3860.0
2018-05-24 11:35:00,45.2,45.2,45.17,45.17,5200.0,42.0439,42.0439,42.016,42.016,5200.0
2018-05-24 11:40:00,45.16,45.26,45.16,45.26,3200.0,42.0067,42.0997,42.0067,42.0997,3200.0
2018-05-24 11:45:00,45.25,45.25,45.22,45.22,4400.0,42.0904,42.0904,42.0625,42.0625,4400.0
2018-05-24 11:50:00,45.23,45.23,45.21,45.23,9600.0,42.0718,42.0718,42.0532,42.0718,9600.0
2018-05-24 11:55:00,45.26,45.27,45.26,45.27,4000.0,42.0997,42.109,42.0997,42.109,4000.0
2018-05-24 12:00:00,45.3,45.3,45.3,45.3,1600.0,42.1369,42.1369,42.1369,42.1369,1600.0
2018-05-24 12:05:00,45.32,45.33,45.31,45.31,5600.0,42.1555,42.1648,42.1462,42.1462,5600.0
2018-05-24 12:10:00,45.33,45.33,45.32,45.33,4800.0,42.1648,42.1648,42.1555,42.1648,4800.0
2018-05-24 12:15:00,45.34,45.36,45.34,45.35,7940.0,42.1741,42.1927,42.1741,42.1834,7940.0
2018-05-24 12:20:00,45.35,45.35,45.35,45.35,3600.0,42.1834,42.1834,42.1834,42.1834,3600.0
2018-05-24 12:25:00,45.34,45.37,45.34,45.35,4000.0,42.1741,42.202,42.1741,42.1834,4000.0
2018-05-24 12:30:00,45.36,45.38,45.36,45.36,7600.0,42.1927,42.2113,42.1927,42.1927,7600.0
2018-05-24 12:35:00,45.35,45.35,45.3,45.3,1600.0,42.1834,42.1834,42.1369,42.1369,1600.0
2018-05-24 12:40:00,45.3,45.3,45.29,45.3,3600.0,42.1369,42.1369,42.1276,42.1369,3600.0
2018-05-24 12:45:00,45.33,45.33,45.31,45.33,5692.0,42.1648,42.1648,42.1462,42.1648,5692.0
2018-05-24 12:50:00,45.34,45.34,45.32,45.32,8800.0,42.1741,42.1741,42.1555,42.1555,8800.0
2018-05-24 12:55:00,45.34,45.35,45.34,45.35,3200.0,42.1741,42.1834,42.1741,42.1834,3200.0
2018-05-24 13:00:00,45.35,45.39,45.35,45.39,2800.0,42.1834,42.2206,42.1834,42.2206,2800.0
2018-05-24 13:05:00,45.39,45.39,45.37,45.38,4800.0,42.2206,42.2206,42.202,42.2113,4800.0
2018-05-24 13:10:00,45.4,45.41,45.39,45.4,8448.0,42.2299,42.2392,42.2206,42.2299,8448.0
2018-05-24 13:15:00,45.39,45.39,45.39,45.39,1200.0,42.2206,42.2206,42.2206,42.2206,1200.0
2018-05-24 13:20:00,45.38,45.41,45.38,45.41,9304.0,42.2113,42.2392,42.2113,42.2392,9304.0
2018-05-24 13:25:00,45.41,45.41,45.38,45.38,2800.0,42.2392,42.2392,42.2113,42.2113,2800.0
2018-05-24 13:30:00,45.38,45.41,45.38,45.39,5652.0,42.2113,42.2392,42.2113,42.2206,5652.0
2018-05-24 13:35:00,45.39,45.39,45.39,45.39,2000.0,42.2206,42.2206,42.2206,42.2206,2000.0
2018-05-24 13:40:00,45.41,45.42,45.4,45.42,8504.0,42.2392,42.2485,42.2299,42.2485,8504.0
2018-05-24 13:45:00,45.43,45.43,45.41,45.41,5600.0,42.2578,42.2578,42.2392,42.2392,5600.0
2018-05-24 13:50:00,45.41,45.43,45.4,45.41,5332.0,42.2392,42.2578,42.2299,42.2392,5332.0
2018-05-24 13:55:00,45.4,45.41,45.39,45.41,9512.0,42.2299,42.2392,42.2206,42.2392,9512.0
2018-05-24 14:00:00,45.4,45.4,45.38,45.38,3600.0,42.2299,42.2299,42.2113,42.2113,3600.0
2018-05-24 14:05:00,45.37,45.4,45.37,45.39,10916.0,42.202,42.2299,42.202,42.2206,10916.0
2018-05-24 14:10:00,45.4,45.41,45.39,45.39,9420.0,42.2299,42.2392,42.2206,42.2206,9420.0
2018-05-24 14:15:00,45.39,45.41,45.38,45.41,4400.0,42.2206,42.2392,42.2113,42.2392,4400.0
2018-05-24 14:20:00,45.43,45.45,45.38,45.45,9540.0,42.2578,42.2764,42.2113,42.2764,9540.0
2018-05-24 14:25:00,45.46,45.46,45.45,45.46,2800.0,42.2857,42.2857,42.2764,42.2857,2800.0
2018-05-24 14:30:00,45.47,45.47,45.42,45.42,11416.0,42.295,42.295,42.2485,42.2485,11416.0
2018-05-24 14:35:00,45.42,45.45,45.41,45.45,7600.0,42.2485,42.2764,42.2392,42.2764,7600.0
2018-05-24 14:40:00,45.45,45.45,45.38,45.38,4400.0,42.2764,42.2764,42.2113,42.2113,4400.0
2018-05-24 14:45:00,45.37,45.4,45.37,45.38,9200.0,42.202,42.2299,42.202,42.2113,9200.0
2018-05-24 14:50:00,45.36,45.38,45.36,45.38,9200.0,42.1927,42.2113,42.1927,42.2113,9200.0
2018-05-24 14:55:00,45.38,45.41,45.38,45.4,11460.0,42.2113,42.2392,42.2113,42.2299,11460.0
2018-05-24 15:00:00,45.4,45.41,45.38,45.4,10800.0,42.2299,42.2392,42.2113,42.2299,10800.0
2018-05-24 15:05:00,45.4,45.42,45.38,45.42,10400.0,42.2299,42.2485,42.2113,42.2485,10400.0
2018-05-24 15:10:00,45.45,45.45,45.43,45.43,2880.0,42.2764,42.2764,42.2578,42.2578,2880.0
2018-05-24 15:15:00,45.43,45.46,45.43,45.46,8200.0,42.2578,42.2857,42.2578,42.2857,8200.0
2018-05-24 15:20:00,45.46,45.49,45.45,45.47,20380.0,42.2857,42.3136,42.2764,42.295,20380.0
2018-05-24 15:25:00,45.47,45.48,45.47,45.48,12376.0,42.295,42.3043,42.295,42.3043,12376.0
2018-05-24 15:30:00,45.47,45.49,45.45,45.45,12400.0,42.295,42.3136,42.2764,42.2764,12400.0
2018-05-24 15:35:00,45.45,45.46,45.41,45.42,16000.0,42.2764,42.2857,42.2392,42.2485,16000.0
2018-05-24 15:40:00,45.42,45.42,45.39,45.4,19600.0,42.2485,42.2485,42.2206,42.2299,19600.0
2018-05-24 15:45:00,45.4,45.42,45.39,45.4,19716.0,42.2299,42.2485,42.2206,42.2299,19716.0
2018-05-24 15:50:00,45.39,45.4,45.37,45.37,14592.0,42.2206,42.2299,42.202,42.202,14592.0
2018-05-24 15:55:00,45.38,45.44,45.38,45.43,56300.0,42.2113,42.2671,42.2113,42.2578,56300.0
2018-05-25 09:30:00,45.27,45.4,45.27,45.39,27424.0,42.109,42.2299,42.109,42.2206,27424.0
2018-05-25 09:35:00,45.41,45.41,45.33,45.37,10420.0,42.2392,42.2392,42.1648,42.202,10420.0
2018-05-25 09:40:00,45.4,45.4,45.33,45.33,3200.0,42.2299,42.2299,42.1648,42.1648,3200.0
2018-05-25 09:45:00,45.33,45.44,45.33,45.44,3600.0,42.1648,42.2671,42.1648,42.2671,3600.0
2018-05-25 09:50:00,45.45,45.46,45.38,45.38,7600.0,42.2764,42.2857,42.2113,42.2113,7600.0
2018-05-25 09:55:00,45.38,45.4,45.37,45.38,10576.0,42.2113,42.2299,42.202,42.2113,10576.0
2018-05-25 10:00:00,45.34,45.42,45.34,45.41,4800.0,42.1741,42.2485,42.1741,42.2392,4800.0
2018-05-25 10:05:00,45.37,45.38,45.33,45.38,2800.0,42.202,42.2113,42.1648,42.2113,2800.0
2018-05-25 10:10:00,45.38,45.44,45.38,45.4,5200.0,42.2113,42.2671,42.2113,42.2299,5200.0
2018-05-25 10:15:00,45.4,45.45,45.4,45.43,6400.0,42.2299,42.2764,42.2299,42.2578,6400.0
2018-05-25 10:20:00,45.42,45.42,45.36,45.36,3200.0,42.2485,42.2485,42.1927,42.1927,3200.0
2018-05-25 10:25:00,45.4,45.44,45.4,45.44,6400.0,42.2299,42.2671,42.2299,42.2671,6400.0
2018-05-25 10:30:00,45.49,45.49,45.49,45.49,2400.0,42.3136,42.3136,42.3136,42.3136,2400.0
2018-05-25 10:35:00,45.48,45.48,45.44,45.45,5936.0,42.3043,42.3043,42.2671,42.2764,5936.0
2018-05-25 10:40:00,45.43,45.46,45.39,45.39,9880.0,42.2578,42.2857,42.2206,42.2206,9880.0
2018-05-25 10:45:00,45.35,45.37,45.32,45.32,11600.0,42.1834,42.202,42.1555,42.1555,11600.0
2018-05-25 10:50:00,45.32,45.32,45.29,45.3,9600.0,42.1555,42.1555,42.1276,42.1369,9600.0
2018-05-25 10:55:00,45.31,45.32,45.27,45.27,13936.0,42.1462,42.1555,42.109,42.109,13936.0
2018-05-25 11:00:00,45.27,45.29,45.27,45.29,5600.0,42.109,42.1276,42.109,42.1276,5600.0
2018-05-25 11:05:00,45.31,45.34,45.3,45.33,8000.0,42.1462,42.1741,42.1369,42.1648,8000.0
2018-05-25 11:10:00,45.33,45.33,45.26,45.28,8000.0,42.1648,42.1648,42.0997,42.1183,8000.0
2018-05-25 11:15:00,45.26,45.27,45.22,45.24,14272.0,42.0997,42.109,42.0625,42.0811,14272.0
2018-05-25 11:20:00,45.24,45.24,45.2,45.21,11200.0,42.0811,42.0811,42.0439,42.0532,11200.0
2018-05-25 11:25:00,45.23,45.23,45.2,45.2,6400.0,42.0718,42.0718,42.0439,42.0439,6400.0
2018-05-25 11:30:00,45.22,45.24,45.2,45.2,12356.0,42.0625,42.0811,42.0439,42.0439,12356.0
2018-05-25 11:35:00,45.2,45.22,45.17,45.22,14112.0,42.0439,42.0625,42.016,42.0625,14112.0
2018-05-25 11:40:00,45.2,45.22,45.19,45.2,6000.0,42.0439,42.0625,42.0346,42.0439,6000.0
2018-05-25 11:45:00,45.18,45.21,45.18,45.18,8000.0,42.0253,42.0532,42.0253,42.0253,8000.0
2018-05-25 11:50:00,45.18,45.18,45.15,45.16,15200.0,42.0253,42.0253,41.9974,42.0067,15200.0
2018-05-25 11:55:00,45.15,45.15,45.13,45.13,3600.0,41.9974,41.9974,41.9788,41.9788,3600.0
2018-05-25 12:00:00,45.12,45.15,45.1,45.12,15180.0,41.9695,41.9974,41.9509,41.9695,15180.0
2018-05-25 12:05:00,45.12,45.14,45.08,45.08,14800.0,41.9695,41.9881,41.9323,41.9323,14800.0
2018-05-25 12:10:00,45.11,45.11,45.09,45.11,1500.0,41.9602,41.9602,41.9416,41.9602,1500.0
2018-05-25 12:15:00,45.13,45.13,45.09,45.09,10000.0,41.9788,41.9788,41.9416,41.9416,10000.0
2018-05-25 12:20:00,45.1,45.14,45.1,45.14,4000.0,41.9509,41.9881,41.9509,41.9881,4000.0
2018-05-25 12:25:00,45.15,45.18,45.15,45.18,10800.0,41.9974,42.0253,41.9974,42.0253,10800.0
2018-05-25 12:30:00,45.18,45.2,45.18,45.18,4164.0,42.0253,42.0439,42.0253,42.0253,4164.0
2018-05-25 12:35:00,45.17,45.2,45.16,45.2,3200.0,42.016,42.0439,42.0067,42.0439,3200.0
2018-05-25 12:40:00,45.18,45.21,45.18,45.2,5688.0,42.0253,42.0532,42.0253,42.0439,5688.0
2018-05-25 12:45:00,45.19,45.19,45.15,45.15,2400.0,42.0346,42.0346,41.9974,41.9974,2400.0
2018-05-25 12:50:00,45.15,45.15,45.13,45.15,4400.0,41.9974,41.9974,41.9788,41.9974,4400.0
2018-05-25 12:55:00,45.15,45.15,45.14,45.14,2800.0,41.9974,41.9974,41.9881,41.9881,2800.0
2018-05-25 13:00:00,45.13,45.16,45.13,45.15,7200.0,41.9788,42.0067,41.9788,41.9974,7200.0
2018-05-25 13:05:00,45.16,45.17,45.16,45.17,800.0,42.0067,42.016,42.0067,42.016,800.0
2018-05-25 13:10:00,45.17,45.17,45.15,45.15,3200.0,42.016,42.016,41.9974,41.9974,3200.0
2018-05-25 13:15:00,45.16,45.17,45.16,45.17,4000.0,42.0067,42.016,42.0067,42.016,4000.0
2018-05-25 13:20:00,45.15,45.16,45.15,45.16,2800.0,41.9974,42.0067,41.9974,42.0067,2800.0
2018-05-25 13:25:00,45.17,45.19,45.17,45.17,4800.0,42.016,42.0346,42.016,42.016,4800.0
2018-05-25 13:30:00,45.16,45.16,45.09,45.09,3972.0,42.0067,42.0067,41.9416,41.9416,3972.0
2018-05-25 13:35:00,45.1,45.15,45.09,45.13,8832.0,41.9509,41.9974,41.9416,41.9788,8832.0
2018-05-25 13:40:00,45.16,45.16,45.16,45.16,800.0,42.0067,42.0067,42.0067,42.0067,800.0
2018-05-25 13:45:00,45.16,45.16,45.13,45.13,2800.0,42.0067,42.0067,41.9788,41.9788,2800.0
2018-05-25 13:50:00,45.14,45.14,45.14,45.14,1200.0,41.9881,41.9881,41.9881,41.9881,1200.0
2018-05-25 13:55:00,45.12,45.13,45.08,45.13,10000.0,41.9695,41.9788,41.9323,41.9788,10000.0
2018-05-25 14:00:00,45.14,45.15,45.13,45.15,9200.0,41.9881,41.9974,41.9788,41.9974,9200.0
2018-05-25 14:05:00,45.15,45.17,45.14,45.14,8400.0,41.9974,42.016,41.9881,41.9881,8400.0
2018-05-25 14:10:00,45.15,45.15,45.12,45.12,3200.0,41.9974,41.9974,41.9695,41.9695,3200.0
2018-05-25 14:15:00,45.12,45.12,45.09,45.09,6800.0,41.9695,41.9695,41.9416,41.9416,6800.0
2018-05-25 14:20:00,45.09,45.12,45.07,45.07,10800.0,41.9416,41.9695,41.923,41.923,10800.0
2018-05-25 14:25:00,45.07,45.12,45.07,45.1,15264.0,41.923,41.9695,41.923,41.9509,15264.0
2018-05-25 14:30:00,45.12,45.12,45.07,45.07,4800.0,41.9695,41.9695,41.923,41.923,4800.0
2018-05-25 14:35:00,45.09,45.11,45.07,45.1,8480.0,41.9416,41.9602,41.923,41.9509,8480.0
2018-05-25 14:40:00,45.09,45.09,45.06,45.06,3600.0,41.9416,41.9416,41.9137,41.9137,3600.0
2018-05-25 14:45:00,45.03,45.05,45.02,45.04,16000.0,41.8858,41.9044,41.8765,41.8951,16000.0
2018-05-25 14:50:00,45.05,45.07,45.05,45.07,5600.0,41.9044,41.923,41.9044,41.923,5600.0
2018-05-25 14:55:00,45.07,45.08,45.06,45.08,3200.0,41.923,41.9323,41.9137,41.9323,3200.0
2018-05-25 15:00:00,45.07,45.08,45.06,45.08,9600.0,41.923,41.9323,41.9137,41.9323,9600.0
2018-05-25 15:05:00,45.05,45.11,45.04,45.11,9656.0,41.9044,41.9602,41.8951,41.9602,9656.0
2018-05-25 15:10:00,45.12,45.13,45.1,45.13,12000.0,41.9695,41.9788,41.9509,41.9788,12000.0
2018-05-25 15:15:00,45.15,45.19,45.15,45.16,21452.0,41.9974,42.0346,41.9974,42.0067,21452.0
2018-05-25 15:20:00,45.17,45.17,45.13,45.13,5596.0,42.016,42.016,41.9788,41.9788,5596.0
2018-05-25 15:25:00,45.13,45.22,45.13,45.21,17904.0,41.9788,42.0625,41.9788,42.0532,17904.0
2018-05-25 15:30:00,45.22,45.23,45.2,45.2,20596.0,42.0625,42.0718,42.0439,42.0439,20596.0
2018-05-25 15:35:00,45.2,45.23,45.19,45.23,21796.0,42.0439,42.0718,42.0346,42.0718,21796.0
2018-05-25 15:40:00,45.23,45.23,45.15,45.15,15544.0,42.0718,42.0718,41.9974,41.9974,15544.0
2018-05-25 15:45:00,45.15,45.17,45.12,45.17,21328.0,41.9974,42.016,41.9695,42.016,21328.0
2018-05-25 15:50:00,45.2,45.21,45.18,45.19,12816.0,42.0439,42.0532,42.0253,42.0346,12816.0
2018-05-25 15:55:00,45.18,45.25,45.18,45.2,38780.0,42.0253,42.0904,42.0253,42.0439,38780.0
2018-05-29 09:30:00,44.95,45.06,44.85,44.92,31364.0,41.8113,41.9137,41.7183,41.7834,31364.0
2018-05-29 09:35:00,45.06,45.12,44.95,45.1,11216.0,41.9137,41.9695,41.8113,41.9509,11216.0
2018-05-29 09:40:00,45.11,45.11,45.02,45.1,15608.0,41.9602,41.9602,41.8765,41.9509,15608.0
2018-05-29 09:45:00,45.12,45.12,45.04,45.06,6800.0,41.9695,41.9695,41.8951,41.9137,6800.0
2018-05-29 09:50:00,45.07,45.11,45.07,45.07,5200.0,41.923,41.9602,41.923,41.923,5200.0
2018-05-29 09:55:00,45.05,45.22,45.04,45.22,4000.0,41.9044,42.0625,41.8951,42.0625,4000.0
2018-05-29 10:00:00,45.23,45.23,45.18,45.2,9800.0,42.0718,42.0718,42.0253,42.0439,9800.0
2018-05-29 10:05:00,45.2,45.2,45.18,45.18,2400.0,42.0439,42.0439,42.0253,42.0253,2400.0
2018-05-29 10:10:00,45.15,45.15,45.07,45.07,5608.0,41.9974,41.9974,41.923,41.923,5608.0
2018-05-29 10:15:00,45.07,45.11,45.07,45.11,7944.0,41.923,41.9602,41.923,41.9602,7944.0
2018-05-29 10:20:00,45.1,45.14,45.1,45.14,13056.0,41.9509,41.9881,41.9509,41.9881,13056.0
2018-05-29 10:25:00,45.17,45.21,45.16,45.21,12800.0,42.016,42.0532,42.0067,42.0532,12800.0
2018-05-29 10:30:00,45.19,45.19,45.1,45.1,5776.0,42.0346,42.0346,41.9509,41.9509,5776.0
2018-05-29 10:35:00,45.11,45.17,45.11,45.17,5600.0,41.9602,42.016,41.9602,42.016,5600.0
2018-05-29 10:40:00,45.21,45.24,45.18,45.18,10936.0,42.0532,42.0811,42.0253,42.0253,10936.0
2018-05-29 10:45:00,45.19,45.22,45.19,45.22,6400.0,42.0346,42.0625,42.0346,42.0625,6400.0
2018-05-29 10:50:00,45.25,45.25,45.23,45.24,6936.0,42.0904,42.0904,42.0718,42.0811,6936.0
2018-05-29 10:55:00,45.24,45.26,45.22,45.24,10000.0,42.0811,42.0997,42.0625,42.0811,10000.0
2018-05-29 11:00:00,45.22,45.22,45.17,45.19,6400.0,42.0625,42.0625,42.016,42.0346,6400.0
2018-05-29 11:05:00,45.2,45.25,45.2,45.25,6600.0,42.0439,42.0904,42.0439,42.0904,6600.0
2018-05-29 11:10:00,45.24,45.3,45.24,45.3,4716.0,42.0811,42.1369,42.0811,42.1369,4716.0
2018-05-29 11:15:00,45.3,45.35,45.28,45.29,14172.0,42.1369,42.1834,42.1183,42.1276,14172.0
2018-05-29 11:20:00,45.3,45.34,45.3,45.3,10200.0,42.1369,42.1741,42.1369,42.1369,10200.0
2018-05-29 11:25:00,45.28,45.4,45.28,45.37,10000.0,42.1183,42.2299,42.1183,42.202,10000.0
2018-05-29 11:30:00,45.31,45.31,45.27,45.27,800.0,42.1462,42.1462,42.109,42.109,800.0
2018-05-29 11:35:00,45.27,45.28,45.24,45.24,1600.0,42.109,42.1183,42.0811,42.0811,1600.0
2018-05-29 11:40:00,45.24,45.24,45.11,45.11,21724.0,42.0811,42.0811,41.9602,41.9602,21724.0
2018-05-29 11:45:00,45.09,45.09,45.04,45.05,35588.0,41.9416,41.9416,41.8951,41.9044,35588.0
2018-05-29 11:50:00,45.06,45.07,45.05,45.05,6400.0,41.9137,41.923,41.9044,41.9044,6400.0
2018-05-29 11:55:00,45.06,45.07,45.03,45.06,7640.0,41.9137,41.923,41.8858,41.9137,7640.0
2018-05-29 12:00:00,45.02,45.02,44.94,44.94,4800.0,41.8765,41.8765,41.802,41.802,4800.0
2018-05-29 12:05:00,44.95,44.95,44.88,44.88,10308.0,41.8113,41.8113,41.7462,41.7462,10308.0
2018-05-29 12:10:00,44.88,44.88,44.77,44.77,10700.0,41.7462,41.7462,41.6439,41.6439,10700.0
2018-05-29 12:15:00,44.78,44.84,44.78,44.83,2800.0,41.6532,41.709,41.6532,41.6997,2800.0
2018-05-29 12:20:00,44.81,44.87,44.81,44.87,10968.0,41.6811,41.7369,41.6811,41.7369,10968.0
2018-05-29 12:25:00,44.93,44.93,44.87,44.87,5600.0,41.7927,41.7927,41.7369,41.7369,5600.0
2018-05-29 12:30:00,44.88,45.02,44.88,45.02,10400.0,41.7462,41.8765,41.7462,41.8765,10400.0
2018-05-29 12:35:00,45.01,45.05,45.01,45.02,4800.0,41.8672,41.9044,41.8672,41.8765,4800.0
2018-05-29 12:40:00,45.01,45.04,45.01,45.04,4800.0,41.8672,41.8951,41.8672,41.8951,4800.0
2018-05-29 12:45:00,45.03,45.06,45.02,45.06,5600.0,41.8858,41.9137,41.8765,41.9137,5600.0
2018-05-29 12:50:00,45.07,45.1,45.07,45.1,5280.0,41.923,41.9509,41.923,41.9509,5280.0
2018-05-29 12:55:00,45.1,45.1,45.07,45.1,4000.0,41.9509,41.9509,41.923,41.9509,4000.0
2018-05-29 13:00:00,45.09,45.09,45.02,45.02,5696.0,41.9416,41.9416,41.8765,41.8765,5696.0
2018-05-29 13:05:00,45.01,45.01,44.98,44.99,6000.0,41.8672,41.8672,41.8393,41.8486,6000.0
2018-05-29 13:10:00,45.0,45.03,45.0,45.02,4800.0,41.8579,41.8858,41.8579,41.8765,4800.0
2018-05-29 13:15:00,45.02,45.04,44.99,45.04,6400.0,41.8765,41.8951,41.8486,41.8951,6400.0
2018-05-29 13:20:00,45.07,45.1,45.04,45.04,4000.0,41.923,41.9509,41.8951,41.8951,4000.0
2018-05-29 13:25:00,45.04,45.04,45.01,45.03,5304.0,41.8951,41.8951,41.8672,41.8858,5304.0
2018-05-29 13:30:00,45.02,45.02,44.94,44.94,8916.0,41.8765,41.8765,41.802,41.802,8916.0
2018-05-29 13:35:00,44.98,44.98,44.98,44.98,2000.0,41.8393,41.8393,41.8393,41.8393,2000.0
2018-05-29 13:40:00,44.98,45.0,44.97,44.99,11720.0,41.8393,41.8579,41.83,41.8486,11720.0
2018-05-29 13:45:00,45.01,45.03,45.0,45.03,2000.0,41.8672,41.8858,41.8579,41.8858,2000.0
2018-05-29 13:50:00,45.04,45.04,45.02,45.02,2800.0,41.8951,41.8951,41.8765,41.8765,2800.0
2018-05-29 13:55:00,45.03,45.06,45.03,45.04,10000.0,41.8858,41.9137,41.8858,41.8951,10000.0
2018-05-29 14:00:00,44.99,45.02,44.91,44.92,17200.0,41.8486,41.8765,41.7741,41.7834,17200.0
2018-05-29 14:05:00,44.93,45.0,44.93,44.98,9064.0,41.7927,41.8579,41.7927,41.8393,9064.0
2018-05-29 14:10:00,44.96,45.01,44.94,45.01,10000.0,41.8207,41.8672,41.802,41.8672,10000.0
2018-05-29 14:15:00,44.99,45.04,44.94,44.99,9444.0,41.8486,41.8951,41.802,41.8486,9444.0
2018-05-29 14:20:00,44.98,45.0,44.95,44.99,7600.0,41.8393,41.8579,41.8113,41.8486,7600.0
2018-05-29 14:25:00,45.01,45.03,44.98,45.03,5600.0,41.8672,41.8858,41.8393,41.8858,5600.0
2018-05-29 14:30:00,45.03,45.05,45.02,45.02,7488.0,41.8858,41.9044,41.8765,41.8765,7488.0
2018-05-29 14:35:00,45.03,45.04,44.97,44.98,8000.0,41.8858,41.8951,41.83,41.8393,8000.0
2018-05-29 14:40:00,44.96,45.0,44.93,44.93,17212.0,41.8207,41.8579,41.7927,41.7927,17212.0
2018-05-29 14:45:00,44.9,44.96,44.9,44.92,6000.0,41.7648,41.8207,41.7648,41.7834,6000.0
2018-05-29 14:50:00,44.9,44.92,44.89,44.9,12600.0,41.7648,41.7834,41.7555,41.7648,12600.0
2018-05-29 14:55:00,44.9,44.9,44.87,44.87,4800.0,41.7648,41.7648,41.7369,41.7369,4800.0
2018-05-29 15:00:00,44.86,44.9,44.86,44.89,6616.0,41.7276,41.7648,41.7276,41.7555,6616.0
2018-05-29 15:05:00,44.89,44.93,44.89,44.89,11200.0,41.7555,41.7927,41.7555,41.7555,11200.0
2018-05-29 15:10:00,44.9,44.91,44.88,44.88,9504.0,41.7648,41.7741,41.7462,41.7462,9504.0
2018-05-29 15:15:00,44.88,44.91,44.88,44.89,16000.0,41.7462,41.7741,41.7462,41.7555,16000.0
2018-05-29 15:20:00,44.9,44.92,44.89,44.92,8400.0,41.7648,41.7834,41.7555,41.7834,8400.0
2018-05-29 15:25:00,44.96,44.96,44.93,44.96,16800.0,41.8207,41.8207,41.7927,41.8207,16800.0
2018-05-29 15:30:00,44.97,45.04,44.97,45.03,16800.0,41.83,41.8951,41.83,41.8858,16800.0
2018-05-29 15:35:00,45.03,45.12,45.03,45.11,13880.0,41.8858,41.9695,41.8858,41.9602,13880.0
2018-05-29 15:40:00,45.11,45.14,45.11,45.14,20360.0,41.9602,41.9881,41.9602,41.9881,20360.0
2018-05-29 15:45:00,45.15,45.21,45.15,45.19,18052.0,41.9974,42.0532,41.9974,42.0346,18052.0
2018-05-29 15:50:00,45.19,45.19,45.16,45.16,14968.0,42.0346,42.0346,42.0067,42.0067,14968.0
2018-05-29 15:55:00,45.17,45.19,45.15,45.16,55668.0,42.016,42.0346,41.9974,42.0067,55668.0
2018-05-30 09:30:00,45.26,45.32,45.15,45.2,27868.0,42.0997,42.1555,41.9974,42.0439,27868.0
2018-05-30 09:35:00,45.23,45.34,45.17,45.3,20800.0,42.0718,42.1741,42.016,42.1369,20800.0
2018-05-30 09:40:00,45.27,45.35,45.23,45.35,16100.0,42.109,42.1834,42.0718,42.1834,16100.0
2018-05-30 09:45:00,45.34,45.37,45.31,45.31,10412.0,42.1741,42.202,42.1462,42.1462,10412.0
2018-05-30 09:50:00,45.29,45.32,45.29,45.3,4800.0,42.1276,42.1555,42.1276,42.1369,4800.0
2018-05-30 09:55:00,45.28,45.32,45.28,45.32,4400.0,42.1183,42.1555,42.1183,42.1555,4400.0
2018-05-30 10:00:00,45.33,45.33,45.27,45.29,8672.0,42.1648,42.1648,42.109,42.1276,8672.0
2018-05-30 10:05:00,45.27,45.32,45.23,45.32,12400.0,42.109,42.1555,42.0718,42.1555,12400.0
2018-05-30 10:10:00,45.31,45.37,45.31,45.37,4400.0,42.1462,42.202,42.1462,42.202,4400.0
2018-05-30 10:15:00,45.35,45.4,45.34,45.36,8780.0,42.1834,42.2299,42.1741,42.1927,8780.0
2018-05-30 10:20:00,45.35,45.35,45.25,45.25,5200.0,42.1834,42.1834,42.0904,42.0904,5200.0
2018-05-30 10:25:00,45.25,45.31,45.24,45.31,12400.0,42.0904,42.1462,42.0811,42.1462,12400.0
2018-05-30 10:30:00,45.36,45.36,45.31,45.31,4400.0,42.1927,42.1927,42.1462,42.1462,4400.0
2018-05-30 10:35:00,45.32,45.35,45.3,45.35,12400.0,42.1555,42.1834,42.1369,42.1834,12400.0
2018-05-30 10:40:00,45.35,45.45,45.32,45.45,9600.0,42.1834,42.2764,42.1555,42.2764,9600.0
2018-05-30 10:45:00,45.46,45.46,45.41,45.41,9600.0,42.2857,42.2857,42.2392,42.2392,9600.0
2018-05-30 10:50:00,45.42,45.44,45.4,45.44,8800.0,42.2485,42.2671,42.2299,42.2671,8800.0
2018-05-30 10:55:00,45.43,45.46,45.43,45.45,11136.0,42.2578,42.2857,42.2578,42.2764,11136.0
2018-05-30 11:00:00,45.48,45.51,45.47,45.49,11600.0,42.3043,42.3322,42.295,42.3136,11600.0
2018-05-30 11:05:00,45.49,45.49,45.46,45.46,9160.0,42.3136,42.3136,42.2857,42.2857,9160.0
2018-05-30 11:10:00,45.48,45.49,45.46,45.49,10400.0,42.3043,42.3136,42.2857,42.3136,10400.0
2018-05-30 11:15:00,45.49,45.5,45.45,45.45,9324.0,42.3136,42.3229,42.2764,42.2764,9324.0
2018-05-30 11:20:00,45.47,45.49,45.46,45.48,7600.0,42.295,42.3136,42.2857,42.3043,7600.0
2018-05-30 11:25:00,45.49,45.49,45.45,45.45,9580.0,42.3136,42.3136,42.2764,42.2764,9580.0
2018-05-30 11:30:00,45.46,45.52,45.45,45.52,13200.0,42.2857,42.3415,42.2764,42.3415,13200.0
2018-05-30 11:35:00,45.54,45.56,45.54,45.56,4400.0,42.3602,42.3788,42.3602,42.3788,4400.0
2018-05-30 11:40:00,45.56,45.56,45.5,45.52,11160.0,42.3788,42.3788,42.3229,42.3415,11160.0
2018-05-30 11:45:00,45.54,45.57,45.53,45.54,4400.0,42.3602,42.3881,42.3509,42.3602,4400.0
2018-05-30 11:50:00,45.55,45.56,45.53,45.55,8000.0,42.3695,42.3788,42.3509,42.3695,8000.0
2018-05-30 11:55:00,45.58,45.62,45.56,45.6,13748.0,42.3974,42.4346,42.3788,42.416,13748.0
2018-05-30 12:00:00,45.6,45.64,45.6,45.6,8400.0,42.416,42.4532,42.416,42.416,8400.0
2018-05-30 12:05:00,45.6,45.6,45.57,45.57,3200.0,42.416,42.416,42.3881,42.3881,3200.0
2018-05-30 12:10:00,45.56,45.56,45.52,45.55,8800.0,42.3788,42.3788,42.3415,42.3695,8800.0
2018-05-30 12:15:00,45.56,45.57,45.55,45.57,6000.0,42.3788,42.3881,42.3695,42.3881,6000.0
2018-05-30 12:20:00,45.59,45.59,45.58,45.58,4400.0,42.4067,42.4067,42.3974,42.3974,4400.0
2018-05-30 12:25:00,45.57,45.62,45.57,45.58,4800.0,42.3881,42.4346,42.3881,42.3974,4800.0
2018-05-30 12:30:00,45.57,45.57,45.56,45.56,1200.0,42.3881,42.3881,42.3788,42.3788,1200.0
2018-05-30 12:35:00,45.56,45.57,45.52,45.53,9760.0,42.3788,42.3881,42.3415,42.3509,9760.0
2018-05-30 12:40:00,45.52,45.54,45.51,45.53,10800.0,42.3415,42.3602,42.3322,42.3509,10800.0
2018-05-30 12:45:00,45.53,45.55,45.52,45.53,6800.0,42.3509,42.3695,42.3415,42.3509,6800.0
2018-05-30 12:50:00,45.54,45.57,45.52,45.52,7652.0,42.3602,42.3881,42.3415,42.3415,7652.0
2018-05-30 12:55:00,45.54,45.57,45.53,45.55,5652.0,42.3602,42.3881,42.3509,42.3695,5652.0
2018-05-30 13:00:00,45.59,45.59,45.53,45.57,11600.0,42.4067,42.4067,42.3509,42.3881,11600.0
2018-05-30 13:05:00,45.57,45.58,45.57,45.58,2400.0,42.3881,42.3974,42.3881,42.3974,2400.0
2018-05-30 13:10:00,45.59,45.62,45.58,45.62,6800.0,42.4067,42.4346,42.3974,42.4346,6800.0
2018-05-30 13:15:00,45.63,45.64,45.62,45.63,2800.0,42.4439,42.4532,42.4346,42.4439,2800.0
2018-05-30 13:20:00,45.64,45.64,45.6,45.61,4400.0,42.4532,42.4532,42.416,42.4253,4400.0
2018-05-30 13:25:00,45.6,45.62,45.58,45.58,7200.0,42.416,42.4346,42.3974,42.3974,7200.0
2018-05-30 13:30:00,45.59,45.6,45.59,45.6,4400.0,42.4067,42.416,42.4067,42.416,4400.0
2018-05-30 13:35:00,45.6,45.61,45.59,45.61,5600.0,42.416,42.4253,42.4067,42.4253,5600.0
2018-05-30 13:40:00,45.61,45.61,45.61,45.61,400.0,42.4253,42.4253,42.4253,42.4253,400.0
2018-05-30 13:45:00,45.61,45.62,45.6,45.62,5200.0,42.4253,42.4346,42.416,42.4346,5200.0
2018-05-30 13:50:00,45.63,45.66,45.62,45.64,6400.0,42.4439,42.4718,42.4346,42.4532,6400.0
2018-05-30 13:55:00,45.64,45.67,45.63,45.63,6772.0,42.4532,42.4811,42.4439,42.4439,6772.0
2018-05-30 14:00:00,45.63,45.65,45.63,45.65,2800.0,42.4439,42.4625,42.4439,42.4625,2800.0
2018-05-30 14:05:00,45.65,45.66,45.65,45.66,4400.0,42.4625,42.4718,42.4625,42.4718,4400.0
2018-05-30 14:10:00,45.66,45.66,45.65,45.65,1200.0,42.4718,42.4718,42.4625,42.4625,1200.0
2018-05-30 14:15:00,45.65,45.65,45.65,45.65,2400.0,42.4625,42.4625,42.4625,42.4625,2400.0
2018-05-30 14:20:00,45.64,45.67,45.64,45.66,33200.0,42.4532,42.4811,42.4532,42.4718,33200.0
2018-05-30 14:25:00,45.69,45.71,45.68,45.71,11548.0,42.4997,42.5183,42.4904,42.5183,11548.0
2018-05-30 14:30:00,45.71,45.74,45.7,45.74,7984.0,42.5183,42.5462,42.509,42.5462,7984.0
2018-05-30 14:35:00,45.73,45.73,45.72,45.72,4000.0,42.5369,42.5369,42.5276,42.5276,4000.0
2018-05-30 14:40:00,45.72,45.73,45.72,45.73,10000.0,42.5276,42.5369,42.5276,42.5369,10000.0
2018-05-30 14:45:00,45.72,45.74,45.72,45.74,6800.0,42.5276,42.5462,42.5276,42.5462,6800.0
2018-05-30 14:50:00,45.73,45.74,45.73,45.73,10800.0,42.5369,42.5462,42.5369,42.5369,10800.0
2018-05-30 14:55:00,45.73,45.74,45.73,45.74,6800.0,42.5369,42.5462,42.5369,42.5462,6800.0
2018-05-30 15:00:00,45.73,45.78,45.73,45.76,24000.0,42.5369,42.5834,42.5369,42.5648,24000.0
2018-05-30 15:05:00,45.76,45.77,45.73,45.74,5200.0,42.5648,42.5741,42.5369,42.5462,5200.0
2018-05-30 15:10:00,45.74,45.75,45.74,45.75,10480.0,42.5462,42.5555,42.5462,42.5555,10480.0
2018-05-30 15:15:00,45.75,45.77,45.74,45.77,8348.0,42.5555,42.5741,42.5462,42.5741,8348.0
2018-05-30 15:20:00,45.76,45.77,45.74,45.74,20000.0,42.5648,42.5741,42.5462,42.5462,20000.0
2018-05-30 15:25:00,45.74,45.78,45.74,45.76,12200.0,42.5462,42.5834,42.5462,42.5648,12200.0
2018-05-30 15:30:00,45.76,45.76,45.74,45.76,15600.0,42.5648,42.5648,42.5462,42.5648,15600.0
2018-05-30 15:35:00,45.76,45.79,45.75,45.79,26892.0,42.5648,42.5927,42.5555,42.5927,26892.0
2018-05-30 15:40:00,45.77,45.78,45.76,45.78,14484.0,42.5741,42.5834,42.5648,42.5834,14484.0
2018-05-30 15:45:00,45.78,45.78,45.72,45.73,27756.0,42.5834,42.5834,42.5276,42.5369,27756.0
2018-05-30 15:50:00,45.73,45.75,45.73,45.75,24772.0,42.5369,42.5555,42.5369,42.5555,24772.0
2018-05-30 15:55:00,45.75,45.81,45.74,45.79,81936.0,42.5555,42.6113,42.5462,42.5927,81936.0
2018-05-31 09:30:00,45.81,45.97,45.7,45.97,29588.0,42.6113,42.7601,42.509,42.7601,29588.0
2018-05-31 09:35:00,45.98,46.01,45.88,45.95,11200.0,42.7694,42.7973,42.6764,42.7415,11200.0
2018-05-31 09:40:00,45.95,45.95,45.84,45.84,5200.0,42.7415,42.7415,42.6392,42.6392,5200.0
2018-05-31 09:45:00,45.79,45.9,45.79,45.9,8800.0,42.5927,42.695,42.5927,42.695,8800.0
2018-05-31 09:50:00,45.85,45.85,45.77,45.83,8800.0,42.6485,42.6485,42.5741,42.6299,8800.0
2018-05-31 09:55:00,45.85,45.9,45.84,45.86,4800.0,42.6485,42.695,42.6392,42.6578,4800.0
2018-05-31 10:00:00,45.81,45.87,45.79,45.87,12400.0,42.6113,42.6671,42.5927,42.6671,12400.0
2018-05-31 10:05:00,45.8,45.8,45.74,45.77,14520.0,42.602,42.602,42.5462,42.5741,14520.0
2018-05-31 10:10:00,45.8,45.84,45.77,45.84,6800.0,42.602,42.6392,42.5741,42.6392,6800.0
2018-05-31 10:15:00,45.82,45.85,45.78,45.78,15932.0,42.6206,42.6485,42.5834,42.5834,15932.0
2018-05-31 10:20:00,45.77,45.81,45.74,45.74,7228.0,42.5741,42.6113,42.5462,42.5462,7228.0
2018-05-31 10:25:00,45.74,45.83,45.72,45.83,6784.0,42.5462,42.6299,42.5276,42.6299,6784.0
2018-05-31 10:30:00,45.82,45.84,45.79,45.8,4836.0,42.6206,42.6392,42.5927,42.602,4836.0
2018-05-31 10:35:00,45.8,45.81,45.74,45.79,11448.0,42.602,42.6113,42.5462,42.5927,11448.0
2018-05-31 10:40:00,45.81,45.84,45.8,45.8,9200.0,42.6113,42.6392,42.602,42.602,9200.0
2018-05-31 10:45:00,45.78,45.81,45.76,45.78,10000.0,42.5834,42.6113,42.5648,42.5834,10000.0
2018-05-31 10:50:00,45.76,45.84,45.75,45.83,13200.0,42.5648,42.6392,42.5555,42.6299,13200.0
2018-05-31 10:55:00,45.82,45.87,45.81,45.86,9200.0,42.6206,42.6671,42.6113,42.6578,9200.0
2018-05-31 11:00:00,45.85,45.9,45.85,45.9,13612.0,42.6485,42.695,42.6485,42.695,13612.0
2018-05-31 11:05:00,45.88,45.88,45.86,45.86,1200.0,42.6764,42.6764,42.6578,42.6578,1200.0
2018-05-31 11:10:00,45.85,45.85,45.81,45.84,24156.0,42.6485,42.6485,42.6113,42.6392,24156.0
2018-05-31 11:15:00,45.84,45.85,45.81,45.84,12600.0,42.6392,42.6485,42.6113,42.6392,12600.0
2018-05-31 11:20:00,45.83,45.86,45.82,45.83,9308.0,42.6299,42.6578,42.6206,42.6299,9308.0
2018-05-31 11:25:00,45.83,45.89,45.83,45.89,15600.0,42.6299,42.6857,42.6299,42.6857,15600.0
2018-05-31 11:30:00,45.89,45.92,45.82,45.84,90940.0,42.6857,42.7136,42.6206,42.6392,90940.0
2018-05-31 11:35:00,45.83,45.94,45.81,45.9,92540.0,42.6299,42.7322,42.6113,42.695,92540.0
2018-05-31 11:40:00,45.88,45.99,45.88,45.96,137972.0,42.6764,42.7787,42.6764,42.7508,137972.0
2018-05-31 11:45:00,45.95,45.96,45.9,45.95,53560.0,42.7415,42.7508,42.695,42.7415,53560.0
2018-05-31 11:50:00,45.95,45.95,45.93,45.93,2800.0,42.7415,42.7415,42.7229,42.7229,2800.0
2018-05-31 11:55:00,45.93,45.94,45.81,45.81,13200.0,42.7229,42.7322,42.6113,42.6113,13200.0
2018-05-31 12:00:00,45.84,45.84,45.77,45.81,6996.0,42.6392,42.6392,42.5741,42.6113,6996.0
2018-05-31 12:05:00,45.78,45.79,45.74,45.75,9200.0,42.5834,42.5927,42.5462,42.5555,9200.0
2018-05-31 12:10:00,45.74,45.76,45.73,45.75,9600.0,42.5462,42.5648,42.5369,42.5555,9600.0
2018-05-31 12:15:00,45.73,45.75,45.73,45.75,5200.0,42.5369,42.5555,42.5369,42.5555,5200.0
2018-05-31 12:20:00,45.75,45.77,45.75,45.77,3396.0,42.5555,42.5741,42.5555,42.5741,3396.0
2018-05-31 12:25:00,45.76,45.76,45.72,45.74,8400.0,42.5648,42.5648,42.5276,42.5462,8400.0
2018-05-31 12:30:00,45.72,45.77,45.71,45.71,10996.0,42.5276,42.5741,42.5183,42.5183,10996.0
2018-05-31 12:35:00,45.71,45.74,45.71,45.73,4352.0,42.5183,42.5462,42.5183,42.5369,4352.0
2018-05-31 12:40:00,45.73,45.76,45.73,45.76,1796.0,42.5369,42.5648,42.5369,42.5648,1796.0
2018-05-31 12:45:00,45.76,45.77,45.74,45.76,7200.0,42.5648,42.5741,42.5462,42.5648,7200.0
2018-05-31 12:50:00,45.76,45.77,45.75,45.76,5200.0,42.5648,42.5741,42.5555,42.5648,5200.0
2018-05-31 12:55:00,45.76,45.76,45.74,45.76,8496.0,42.5648,42.5648,42.5462,42.5648,8496.0
2018-05-31 13:00:00,45.77,45.77,45.7,45.72,11600.0,42.5741,42.5741,42.509,42.5276,11600.0
2018-05-31 13:05:00,45.7,45.71,45.66,45.68,7460.0,42.509,42.5183,42.4718,42.4904,7460.0
2018-05-31 13:10:00,45.66,45.67,45.63,45.65,8792.0,42.4718,42.4811,42.4439,42.4625,8792.0
2018-05-31 13:15:00,45.66,45.69,45.66,45.69,5600.0,42.4718,42.4997,42.4718,42.4997,5600.0
2018-05-31 13:20:00,45.68,45.69,45.65,45.65,5780.0,42.4904,42.4997,42.4625,42.4625,5780.0
2018-05-31 13:25:00,45.68,45.71,45.68,45.71,8200.0,42.4904,42.5183,42.4904,42.5183,8200.0
2018-05-31 13:30:00,45.71,45.71,45.66,45.66,4400.0,42.5183,42.5183,42.4718,42.4718,4400.0
2018-05-31 13:35:00,45.66,45.67,45.66,45.67,6400.0,42.4718,42.4811,42.4718,42.4811,6400.0
2018-05-31 13:40:00,45.65,45.65,45.65,45.65,1676.0,42.4625,42.4625,42.4625,42.4625,1676.0
2018-05-31 13:45:00,45.65,45.65,45.62,45.62,4400.0,42.4625,42.4625,42.4346,42.4346,4400.0
2018-05-31 13:50:00,45.6,45.62,45.54,45.56,14000.0,42.416,42.4346,42.3602,42.3788,14000.0
2018-05-31 13:55:00,45.55,45.55,45.46,45.49,10940.0,42.3695,42.3695,42.2857,42.3136,10940.0
2018-05-31 14:00:00,45.45,45.46,45.42,45.44,5600.0,42.2764,42.2857,42.2485,42.2671,5600.0
2018-05-31 14:05:00,45.46,45.49,45.46,45.48,4632.0,42.2857,42.3136,42.2857,42.3043,4632.0
2018-05-31 14:10:00,45.49,45.52,45.49,45.52,9656.0,42.3136,42.3415,42.3136,42.3415,9656.0
2018-05-31 14:15:00,45.54,45.57,45.54,45.55,1608.0,42.3602,42.3881,42.3602,42.3695,1608.0
2018-05-31 14:20:00,45.56,45.6,45.56,45.58,7220.0,42.3788,42.416,42.3788,42.3974,7220.0
2018-05-31 14:25:00,45.58,45.58,45.54,45.54,5600.0,42.3974,42.3974,42.3602,42.3602,5600.0
2018-05-31 14:30:00,45.54,45.54,45.47,45.47,8800.0,42.3602,42.3602,42.295,42.295,8800.0
2018-05-31 14:35:00,45.47,45.47,45.42,45.42,5320.0,42.295,42.295,42.2485,42.2485,5320.0
2018-05-31 14:40:00,45.45,45.48,45.42,45.48,8000.0,42.2764,42.3043,42.2485,42.3043,8000.0
2018-05-31 14:45:00,45.5,45.5,45.46,45.47,8800.0,42.3229,42.3229,42.2857,42.295,8800.0
2018-05-31 14:50:00,45.48,45.51,45.47,45.5,10488.0,42.3043,42.3322,42.295,42.3229,10488.0
2018-05-31 14:55:00,45.51,45.51,45.47,45.47,5600.0,42.3322,42.3322,42.295,42.295,5600.0
2018-05-31 15:00:00,45.52,45.52,45.47,45.47,3600.0,42.3415,42.3415,42.295,42.295,3600.0
2018-05-31 15:05:00,45.46,45.58,45.46,45.56,12400.0,42.2857,42.3974,42.2857,42.3788,12400.0
2018-05-31 15:10:00,45.58,45.58,45.54,45.55,22400.0,42.3974,42.3974,42.3602,42.3695,22400.0
2018-05-31 15:15:00,45.55,45.56,45.49,45.49,5600.0,42.3695,42.3788,42.3136,42.3136,5600.0
2018-05-31 15:20:00,45.5,45.56,45.49,45.52,14400.0,42.3229,42.3788,42.3136,42.3415,14400.0
2018-05-31 15:25:00,45.49,45.51,45.49,45.5,12728.0,42.3136,42.3322,42.3136,42.3229,12728.0
2018-05-31 15:30:00,45.49,45.49,45.44,45.46,14000.0,42.3136,42.3136,42.2671,42.2857,14000.0
2018-05-31 15:35:00,45.46,45.53,45.45,45.52,32000.0,42.2857,42.3509,42.2764,42.3415,32000.0
2018-05-31 15:40:00,45.51,45.52,45.46,45.46,12000.0,42.3322,42.3415,42.2857,42.2857,12000.0
2018-05-31 15:45:00,45.47,45.52,45.45,45.49,42868.0,42.295,42.3415,42.2764,42.3136,42868.0
2018-05-31 15:50:00,45.55,45.57,45.49,45.56,66392.0,42.3695,42.3881,42.3136,42.3788,66392.0
2018-05-31 15:55:00,45.55,45.6,45.53,45.56,233072.0,42.3695,42.416,42.3509,42.3788,233072.0
2018-06-01 09:30:00,45.72,45.72,45.55,45.69,22008.0,42.5276,42.5276,42.3695,42.4997,22008.0
2018-06-01 09:35:00,45.68,45.75,45.67,45.75,9220.0,42.4904,42.5555,42.4811,42.5555,9220.0
2018-06-01 09:40:00,45.75,45.76,45.75,45.76,1200.0,42.5555,42.5648,42.5555,42.5648,1200.0
2018-06-01 09:45:00,45.73,45.74,45.72,45.74,4000.0,42.5369,42.5462,42.5276,42.5462,4000.0
2018-06-01 09:50:00,45.7,45.71,45.64,45.66,13200.0,42.509,42.5183,42.4532,42.4718,13200.0
2018-06-01 09:55:00,45.61,45.69,45.61,45.69,15600.0,42.4253,42.4997,42.4253,42.4997,15600.0
2018-06-01 10:00:00,45.66,45.79,45.66,45.79,23816.0,42.4718,42.5927,42.4718,42.5927,23816.0
2018-06-01 10:05:00,45.82,45.87,45.81,45.84,8084.0,42.6206,42.6671,42.6113,42.6392,8084.0
2018-06-01 10:10:00,45.84,45.9,45.84,45.87,16820.0,42.6392,42.695,42.6392,42.6671,16820.0
2018-06-01 10:15:00,45.85,45.87,45.78,45.87,11004.0,42.6485,42.6671,42.5834,42.6671,11004.0
2018-06-01 10:20:00,45.89,45.91,45.85,45.88,46336.0,42.6857,42.7043,42.6485,42.6764,46336.0
2018-06-01 10:25:00,45.89,45.89,45.81,45.81,10560.0,42.6857,42.6857,42.6113,42.6113,10560.0
2018-06-01 10:30:00,45.79,45.85,45.79,45.84,4400.0,42.5927,42.6485,42.5927,42.6392,4400.0
2018-06-01 10:35:00,45.84,45.89,45.84,45.88,15672.0,42.6392,42.6857,42.6392,42.6764,15672.0
2018-06-01 10:40:00,45.87,45.88,45.81,45.81,12400.0,42.6671,42.6764,42.6113,42.6113,12400.0
2018-06-01 10:45:00,45.82,45.89,45.82,45.87,10000.0,42.6206,42.6857,42.6206,42.6671,10000.0
2018-06-01 10:50:00,45.88,45.9,45.87,45.88,8400.0,42.6764,42.695,42.6671,42.6764,8400.0
2018-06-01 10:55:00,45.86,45.89,45.86,45.88,7388.0,42.6578,42.6857,42.6578,42.6764,7388.0
2018-06-01 11:00:00,45.9,45.9,45.85,45.89,14304.0,42.695,42.695,42.6485,42.6857,14304.0
2018-06-01 11:05:00,45.87,45.89,45.87,45.88,4200.0,42.6671,42.6857,42.6671,42.6764,4200.0
2018-06-01 11:10:00,45.87,45.88,45.85,45.88,8000.0,42.6671,42.6764,42.6485,42.6764,8000.0
2018-06-01 11:15:00,45.85,45.88,45.84,45.88,6800.0,42.6485,42.6764,42.6392,42.6764,6800.0
2018-06-01 11:20:00,45.87,45.89,45.87,45.89,2000.0,42.6671,42.6857,42.6671,42.6857,2000.0
2018-06-01 11:25:00,45.88,45.93,45.88,45.9,12400.0,42.6764,42.7229,42.6764,42.695,12400.0
2018-06-01 11:30:00,45.92,45.97,45.92,45.95,22056.0,42.7136,42.7601,42.7136,42.7415,22056.0
2018-06-01 11:35:00,45.95,45.98,45.91,45.91,29692.0,42.7415,42.7694,42.7043,42.7043,29692.0
2018-06-01 11:40:00,45.92,45.92,45.88,45.9,4944.0,42.7136,42.7136,42.6764,42.695,4944.0
2018-06-01 11:45:00,45.88,45.9,45.87,45.9,3236.0,42.6764,42.695,42.6671,42.695,3236.0
2018-06-01 11:50:00,45.91,45.91,45.89,45.89,3020.0,42.7043,42.7043,42.6857,42.6857,3020.0
2018-06-01 11:55:00,45.88,45.91,45.86,45.91,9800.0,42.6764,42.7043,42.6578,42.7043,9800.0
2018-06-01 12:00:00,45.9,45.93,45.88,45.88,6440.0,42.695,42.7229,42.6764,42.6764,6440.0
2018-06-01 12:05:00,45.91,45.91,45.91,45.91,1600.0,42.7043,42.7043,42.7043,42.7043,1600.0
2018-06-01 12:10:00,45.93,45.95,45.91,45.95,8916.0,42.7229,42.7415,42.7043,42.7415,8916.0
2018-06-01 12:15:00,45.95,45.97,45.94,45.94,11484.0,42.7415,42.7601,42.7322,42.7322,11484.0
2018-06-01 12:20:00,45.95,45.96,45.89,45.89,6400.0,42.7415,42.7508,42.6857,42.6857,6400.0
2018-06-01 12:25:00,45.9,45.96,45.9,45.94,20800.0,42.695,42.7508,42.695,42.7322,20800.0
2018-06-01 12:30:00,45.94,45.98,45.93,45.98,29192.0,42.7322,42.7694,42.7229,42.7694,29192.0
2018-06-01 12:35:00,45.97,45.99,45.94,45.94,23160.0,42.7601,42.7787,42.7322,42.7322,23160.0
2018-06-01 12:40:00,45.95,45.98,45.95,45.97,11556.0,42.7415,42.7694,42.7415,42.7601,11556.0
2018-06-01 12:45:00,45.97,46.02,45.95,45.99,31880.0,42.7601,42.8066,42.7415,42.7787,31880.0
2018-06-01 12:50:00,46.0,46.02,46.0,46.0,9000.0,42.788,42.8066,42.788,42.788,9000.0
2018-06-01 12:55:00,46.02,46.02,45.98,46.01,37200.0,42.8066,42.8066,42.7694,42.7973,37200.0
2018-06-01 13:00:00,46.0,46.02,45.99,46.02,39532.0,42.788,42.8066,42.7787,42.8066,39532.0
2018-06-01 13:05:00,46.01,46.04,46.01,46.01,15396.0,42.7973,42.8252,42.7973,42.7973,15396.0
2018-06-01 13:10:00,46.01,46.02,46.0,46.0,39200.0,42.7973,42.8066,42.788,42.788,39200.0
2018-06-01 13:15:00,46.0,46.0,45.99,45.99,4400.0,42.788,42.788,42.7787,42.7787,4400.0
2018-06-01 13:20:00,46.0,46.02,45.99,46.0,16632.0,42.788,42.8066,42.7787,42.788,16632.0
2018-06-01 13:25:00,46.0,46.07,46.0,46.07,13316.0,42.788,42.8531,42.788,42.8531,13316.0
2018-06-01 13:30:00,46.07,46.07,46.01,46.05,6560.0,42.8531,42.8531,42.7973,42.8345,6560.0
2018-06-01 13:35:00,46.02,46.06,46.02,46.06,2400.0,42.8066,42.8438,42.8066,42.8438,2400.0
2018-06-01 13:40:00,46.06,46.06,46.04,46.05,10000.0,42.8438,42.8438,42.8252,42.8345,10000.0
2018-06-01 13:45:00,46.04,46.06,46.04,46.06,1200.0,42.8252,42.8438,42.8252,42.8438,1200.0
2018-06-01 13:50:00,46.06,46.07,46.03,46.03,14400.0,42.8438,42.8531,42.8159,42.8159,14400.0
2018-06-01 13:55:00,46.04,46.07,46.04,46.07,55888.0,42.8252,42.8531,42.8252,42.8531,55888.0
2018-06-01 14:00:00,46.07,46.08,46.02,46.02,13164.0,42.8531,42.8624,42.8066,42.8066,13164.0
2018-06-01 14:05:00,46.04,46.04,45.95,45.97,10720.0,42.8252,42.8252,42.7415,42.7601,10720.0
2018-06-01 14:10:00,45.98,45.99,45.97,45.99,4440.0,42.7694,42.7787,42.7601,42.7787,4440.0
2018-06-01 14:15:00,46.01,46.01,45.99,45.99,4000.0,42.7973,42.7973,42.7787,42.7787,4000.0
2018-06-01 14:20:00,46.0,46.03,46.0,46.03,9200.0,42.788,42.8159,42.788,42.8159,9200.0
2018-06-01 14:25:00,46.01,46.03,46.0,46.03,15280.0,42.7973,42.8159,42.788,42.8159,15280.0
2018-06-01 14:30:00,46.03,46.06,46.02,46.02,6012.0,42.8159,42.8438,42.8066,42.8066,6012.0
2018-06-01 14:35:00,46.04,46.06,46.03,46.06,5200.0,42.8252,42.8438,42.8159,42.8438,5200.0
2018-06-01 14:40:00,46.06,46.07,46.02,46.04,13252.0,42.8438,42.8531,42.8066,42.8252,13252.0
2018-06-01 14:45:00,46.05,46.05,46.04,46.04,6600.0,42.8345,42.8345,42.8252,42.8252,6600.0
2018-06-01 14:50:00,46.05,46.07,46.02,46.04,5600.0,42.8345,42.8531,42.8066,42.8252,5600.0
2018-06-01 14:55:00,46.05,46.05,46.03,46.05,6800.0,42.8345,42.8345,42.8159,42.8345,6800.0
2018-06-01 15:00:00,46.04,46.06,46.04,46.06,4400.0,42.8252,42.8438,42.8252,42.8438,4400.0
2018-06-01 15:05:00,46.05,46.05,46.01,46.03,13916.0,42.8345,42.8345,42.7973,42.8159,13916.0
2018-06-01 15:10:00,46.02,46.02,45.97,45.97,4800.0,42.8066,42.8066,42.7601,42.7601,4800.0
2018-06-01 15:15:00,45.97,45.98,45.96,45.98,11220.0,42.7601,42.7694,42.7508,42.7694,11220.0
2018-06-01 15:20:00,45.97,46.02,45.97,46.01,20332.0,42.7601,42.8066,42.7601,42.7973,20332.0
2018-06-01 15:25:00,46.01,46.06,46.01,46.04,31048.0,42.7973,42.8438,42.7973,42.8252,31048.0
2018-06-01 15:30:00,46.04,46.08,46.04,46.06,15600.0,42.8252,42.8624,42.8252,42.8438,15600.0
2018-06-01 15:35:00,46.06,46.06,46.04,46.05,11408.0,42.8438,42.8438,42.8252,42.8345,11408.0
2018-06-01 15:40:00,46.05,46.05,46.04,46.05,19816.0,42.8345,42.8345,42.8252,42.8345,19816.0
2018-06-01 15:45:00,46.05,46.07,46.05,46.06,30772.0,42.8345,42.8531,42.8345,42.8438,30772.0
2018-06-01 15:50:00,46.07,46.11,46.07,46.11,22524.0,42.8531,42.8904,42.8531,42.8904,22524.0
2018-06-01 15:55:00,46.11,46.17,46.1,46.13,136692.0,42.8904,42.9462,42.881,42.909,136692.0
2018-06-04 09:30:00,46.25,46.46,46.25,46.27,42144.0,43.0206,43.2159,43.0206,43.0392,42144.0
2018-06-04 09:35:00,46.28,46.35,46.24,46.3,30176.0,43.0485,43.1136,43.0113,43.0671,30176.0
2018-06-04 09:40:00,46.3,46.33,46.25,46.33,23320.0,43.0671,43.095,43.0206,43.095,23320.0
2018-06-04 09:45:00,46.31,46.44,46.31,46.4,36588.0,43.0764,43.1973,43.0764,43.1601,36588.0
2018-06-04 09:50:00,46.4,46.54,46.4,46.49,10896.0,43.1601,43.2903,43.1601,43.2438,10896.0
2018-06-04 09:55:00,46.5,46.54,46.5,46.51,2880.0,43.2531,43.2903,43.2531,43.2624,2880.0
2018-06-04 10:00:00,46.51,46.54,46.47,46.52,11108.0,43.2624,43.2903,43.2252,43.2717,11108.0
2018-06-04 10:05:00,46.5,46.56,46.49,46.49,9660.0,43.2531,43.3089,43.2438,43.2438,9660.0
2018-06-04 10:10:00,46.5,46.5,46.47,46.47,4336.0,43.2531,43.2531,43.2252,43.2252,4336.0
2018-06-04 10:15:00,46.51,46.53,46.45,46.48,11600.0,43.2624,43.281,43.2066,43.2345,11600.0
2018-06-04 10:20:00,46.48,46.51,46.43,46.43,11236.0,43.2345,43.2624,43.188,43.188,11236.0
2018-06-04 10:25:00,46.41,46.45,46.41,46.41,3660.0,43.1694,43.2066,43.1694,43.1694,3660.0
2018-06-04 10:30:00,46.44,46.44,46.4,46.43,5072.0,43.1973,43.1973,43.1601,43.188,5072.0
2018-06-04 10:35:00,46.41,46.45,46.41,46.45,6860.0,43.1694,43.2066,43.1694,43.2066,6860.0
2018-06-04 10:40:00,46.45,46.48,46.44,46.48,11240.0,43.2066,43.2345,43.1973,43.2345,11240.0
2018-06-04 10:45:00,46.48,46.48,46.38,46.4,12000.0,43.2345,43.2345,43.1415,43.1601,12000.0
2018-06-04 10:50:00,46.38,46.44,46.38,46.43,15380.0,43.1415,43.1973,43.1415,43.188,15380.0
2018-06-04 10:55:00,46.44,46.46,46.41,46.45,11552.0,43.1973,43.2159,43.1694,43.2066,11552.0
2018-06-04 11:00:00,46.46,46.46,46.44,46.44,4400.0,43.2159,43.2159,43.1973,43.1973,4400.0
2018-06-04 11:05:00,46.43,46.43,46.4,46.41,5736.0,43.188,43.188,43.1601,43.1694,5736.0
2018-06-04 11:10:00,46.41,46.44,46.4,46.41,20016.0,43.1694,43.1973,43.1601,43.1694,20016.0
2018-06-04 11:15:00,46.41,46.42,46.41,46.42,3000.0,43.1694,43.1787,43.1694,43.1787,3000.0
2018-06-04 11:20:00,46.41,46.43,46.41,46.42,12000.0,43.1694,43.188,43.1694,43.1787,12000.0
2018-06-04 11:25:00,46.42,46.46,46.42,46.45,5236.0,43.1787,43.2159,43.1787,43.2066,5236.0
2018-06-04 11:30:00,46.46,46.47,46.45,46.47,5160.0,43.2159,43.2252,43.2066,43.2252,5160.0
2018-06-04 11:35:00,46.48,46.51,46.48,46.49,9028.0,43.2345,43.2624,43.2345,43.2438,9028.0
2018-06-04 11:40:00,46.47,46.49,46.46,46.49,7368.0,43.2252,43.2438,43.2159,43.2438,7368.0
2018-06-04 11:45:00,46.5,46.51,46.46,46.46,9600.0,43.2531,43.2624,43.2159,43.2159,9600.0
2018-06-04 11:50:00,46.45,46.49,46.43,46.44,22016.0,43.2066,43.2438,43.188,43.1973,22016.0
2018-06-04 11:55:00,46.44,46.48,46.44,46.47,3536.0,43.1973,43.2345,43.1973,43.2252,3536.0
2018-06-04 12:00:00,46.45,46.45,46.42,46.43,3600.0,43.2066,43.2066,43.1787,43.188,3600.0
2018-06-04 12:05:00,46.44,46.49,46.44,46.47,7932.0,43.1973,43.2438,43.1973,43.2252,7932.0
2018-06-04 12:10:00,46.47,46.51,46.45,46.51,8200.0,43.2252,43.2624,43.2066,43.2624,8200.0
2018-06-04 12:15:00,46.5,46.5,46.48,46.48,2128.0,43.2531,43.2531,43.2345,43.2345,2128.0
2018-06-04 12:20:00,46.49,46.51,46.45,46.45,25200.0,43.2438,43.2624,43.2066,43.2066,25200.0
2018-06-04 12:25:00,46.49,46.49,46.46,46.46,1600.0,43.2438,43.2438,43.2159,43.2159,1600.0
2018-06-04 12:30:00,46.47,46.48,46.47,46.48,2000.0,43.2252,43.2345,43.2252,43.2345,2000.0
2018-06-04 12:35:00,46.49,46.52,46.49,46.5,4904.0,43.2438,43.2717,43.2438,43.2531,4904.0
2018-06-04 12:40:00,46.51,46.52,46.49,46.5,7172.0,43.2624,43.2717,43.2438,43.2531,7172.0
2018-06-04 12:45:00,46.51,46.51,46.46,46.47,6924.0,43.2624,43.2624,43.2159,43.2252,6924.0
2018-06-04 12:50:00,46.48,46.49,46.48,46.49,2400.0,43.2345,43.2438,43.2345,43.2438,2400.0
2018-06-04 12:55:00,46.48,46.48,46.44,46.46,9288.0,43.2345,43.2345,43.1973,43.2159,9288.0
2018-06-04 13:00:00,46.46,46.49,46.44,46.49,5224.0,43.2159,43.2438,43.1973,43.2438,5224.0
2018-06-04 13:05:00,46.46,46.46,46.44,46.45,2088.0,43.2159,43.2159,43.1973,43.2066,2088.0
2018-06-04 13:10:00,46.45,46.46,46.42,46.46,9180.0,43.2066,43.2159,43.1787,43.2159,9180.0
2018-06-04 13:15:00,46.45,46.46,46.45,46.46,3200.0,43.2066,43.2159,43.2066,43.2159,3200.0
2018-06-04 13:20:00,46.47,46.53,46.47,46.53,2772.0,43.2252,43.281,43.2252,43.281,2772.0
2018-06-04 13:25:00,46.52,46.52,46.5,46.52,9640.0,43.2717,43.2717,43.2531,43.2717,9640.0
2018-06-04 13:30:00,46.51,46.52,46.49,46.49,4000.0,43.2624,43.2717,43.2438,43.2438,4000.0
2018-06-04 13:35:00,46.49,46.52,46.48,46.51,7200.0,43.2438,43.2717,43.2345,43.2624,7200.0
2018-06-04 13:40:00,46.51,46.55,46.48,46.54,8400.0,43.2624,43.2996,43.2345,43.2903,8400.0
2018-06-04 13:45:00,46.55,46.57,46.54,46.56,9600.0,43.2996,43.3182,43.2903,43.3089,9600.0
2018-06-04 13:50:00,46.55,46.57,46.55,46.56,9944.0,43.2996,43.3182,43.2996,43.3089,9944.0
2018-06-04 13:55:00,46.57,46.57,46.57,46.57,2400.0,43.3182,43.3182,43.3182,43.3182,2400.0
2018-06-04 14:00:00,46.57,46.65,46.57,46.65,14980.0,43.3182,43.3926,43.3182,43.3926,14980.0
2018-06-04 14:05:00,46.65,46.71,46.63,46.63,20000.0,43.3926,43.4485,43.374,43.374,20000.0
2018-06-04 14:10:00,46.63,46.63,46.63,46.63,800.0,43.374,43.374,43.374,43.374,800.0
2018-06-04 14:15:00,46.63,46.65,46.62,46.65,12116.0,43.374,43.3926,43.3647,43.3926,12116.0
2018-06-04 14:20:00,46.65,46.73,46.65,46.72,18600.0,43.3926,43.4671,43.3926,43.4578,18600.0
2018-06-04 14:25:00,46.72,46.72,46.7,46.72,6760.0,43.4578,43.4578,43.4392,43.4578,6760.0
2018-06-04 14:30:00,46.72,46.72,46.67,46.68,11640.0,43.4578,43.4578,43.4112,43.4206,11640.0
2018-06-04 14:35:00,46.68,46.68,46.66,46.67,3200.0,43.4206,43.4206,43.4019,43.4112,3200.0
2018-06-04 14:40:00,46.66,46.7,46.63,46.7,30212.0,43.4019,43.4392,43.374,43.4392,30212.0
2018-06-04 14:45:00,46.7,46.74,46.69,46.74,6504.0,43.4392,43.4764,43.4299,43.4764,6504.0
2018-06-04 14:50:00,46.72,46.73,46.7,46.71,8788.0,43.4578,43.4671,43.4392,43.4485,8788.0
2018-06-04 14:55:00,46.71,46.77,46.71,46.75,19456.0,43.4485,43.5043,43.4485,43.4857,19456.0
2018-06-04 15:00:00,46.73,46.74,46.71,46.73,10712.0,43.4671,43.4764,43.4485,43.4671,10712.0
2018-06-04 15:05:00,46.73,46.76,46.73,46.74,12416.0,43.4671,43.495,43.4671,43.4764,12416.0
2018-06-04 15:10:00,46.73,46.76,46.72,46.73,15496.0,43.4671,43.495,43.4578,43.4671,15496.0
2018-06-04 15:15:00,46.73,46.75,46.73,46.75,5600.0,43.4671,43.4857,43.4671,43.4857,5600.0
2018-06-04 15:20:00,46.74,46.77,46.74,46.75,17972.0,43.4764,43.5043,43.4764,43.4857,17972.0
2018-06-04 15:25:00,46.77,46.8,46.76,46.79,15400.0,43.5043,43.5322,43.495,43.5229,15400.0
2018-06-04 15:30:00,46.78,46.8,46.75,46.75,18540.0,43.5136,43.5322,43.4857,43.4857,18540.0
2018-06-04 15:35:00,46.75,46.76,46.74,46.75,19020.0,43.4857,43.495,43.4764,43.4857,19020.0
2018-06-04 15:40:00,46.74,46.76,46.74,46.74,23088.0,43.4764,43.495,43.4764,43.4764,23088.0
2018-06-04 15:45:00,46.74,46.74,46.68,46.72,40056.0,43.4764,43.4764,43.4206,43.4578,40056.0
2018-06-04 15:50:00,46.72,46.73,46.71,46.71,27512.0,43.4578,43.4671,43.4485,43.4485,27512.0
2018-06-04 15:55:00,46.71,46.73,46.68,46.7,78752.0,43.4485,43.4671,43.4206,43.4392,78752.0
2018-06-05 09:30:00,46.84,46.93,46.83,46.88,47124.0,43.5694,43.6531,43.5601,43.6066,47124.0
2018-06-05 09:35:00,46.93,46.95,46.87,46.9,21156.0,43.6531,43.6717,43.5973,43.6252,21156.0
2018-06-05 09:40:00,46.87,47.03,46.87,47.03,17600.0,43.5973,43.7461,43.5973,43.7461,17600.0
2018-06-05 09:45:00,47.05,47.13,47.05,47.12,8500.0,43.7647,43.8391,43.7647,43.8298,8500.0
2018-06-05 09:50:00,47.13,47.15,47.0,47.08,17200.0,43.8391,43.8577,43.7182,43.7926,17200.0
2018-06-05 09:55:00,47.07,47.09,47.05,47.09,2800.0,43.7833,43.8019,43.7647,43.8019,2800.0
2018-06-05 10:00:00,47.09,47.1,47.09,47.1,1600.0,43.8019,43.8112,43.8019,43.8112,1600.0
2018-06-05 10:05:00,47.11,47.17,47.11,47.16,7080.0,43.8205,43.8763,43.8205,43.867,7080.0
2018-06-05 10:10:00,47.14,47.14,47.1,47.12,6400.0,43.8484,43.8484,43.8112,43.8298,6400.0
2018-06-05 10:15:00,47.09,47.09,47.04,47.04,29548.0,43.8019,43.8019,43.7554,43.7554,29548.0
2018-06-05 10:20:00,47.04,47.09,47.04,47.09,9212.0,43.7554,43.8019,43.7554,43.8019,9212.0
2018-06-05 10:25:00,47.1,47.13,47.1,47.11,4000.0,43.8112,43.8391,43.8112,43.8205,4000.0
2018-06-05 10:30:00,47.14,47.17,47.13,47.16,23400.0,43.8484,43.8763,43.8391,43.867,23400.0
2018-06-05 10:35:00,47.17,47.19,47.12,47.14,24748.0,43.8763,43.8949,43.8298,43.8484,24748.0
2018-06-05 10:40:00,47.13,47.14,47.12,47.12,14000.0,43.8391,43.8484,43.8298,43.8298,14000.0
2018-06-05 10:45:00,47.13,47.13,47.09,47.09,3484.0,43.8391,43.8391,43.8019,43.8019,3484.0
2018-06-05 10:50:00,47.08,47.11,47.08,47.09,4800.0,43.7926,43.8205,43.7926,43.8019,4800.0
2018-06-05 10:55:00,47.07,47.1,47.06,47.06,5820.0,43.7833,43.8112,43.774,43.774,5820.0
2018-06-05 11:00:00,47.05,47.06,47.03,47.04,17908.0,43.7647,43.774,43.7461,43.7554,17908.0
2018-06-05 11:05:00,46.99,46.99,46.89,46.89,6000.0,43.7089,43.7089,43.6159,43.6159,6000.0
2018-06-05 11:10:00,46.91,46.96,46.91,46.96,6356.0,43.6345,43.681,43.6345,43.681,6356.0
2018-06-05 11:15:00,46.96,46.97,46.95,46.96,3200.0,43.681,43.6903,43.6717,43.681,3200.0
2018-06-05 11:20:00,46.95,46.96,46.93,46.95,8800.0,43.6717,43.681,43.6531,43.6717,8800.0
2018-06-05 11:25:00,46.95,47.01,46.93,47.01,14000.0,43.6717,43.7275,43.6531,43.7275,14000.0
2018-06-05 11:30:00,46.98,47.01,46.93,46.95,13692.0,43.6996,43.7275,43.6531,43.6717,13692.0
2018-06-05 11:35:00,46.97,47.02,46.96,47.02,7280.0,43.6903,43.7368,43.681,43.7368,7280.0
2018-06-05 11:40:00,46.99,46.99,46.95,46.95,6452.0,43.7089,43.7089,43.6717,43.6717,6452.0
2018-06-05 11:45:00,46.95,46.97,46.93,46.97,6196.0,43.6717,43.6903,43.6531,43.6903,6196.0
2018-06-05 11:50:00,46.96,46.99,46.96,46.99,5612.0,43.681,43.7089,43.681,43.7089,5612.0
2018-06-05 11:55:00,46.98,47.01,46.98,46.99,6400.0,43.6996,43.7275,43.6996,43.7089,6400.0
2018-06-05 12:00:00,46.99,46.99,46.96,46.98,12828.0,43.7089,43.7089,43.681,43.6996,12828.0
2018-06-05 12:05:00,46.97,47.03,46.97,47.03,6800.0,43.6903,43.7461,43.6903,43.7461,6800.0
2018-06-05 12:10:00,47.03,47.07,47.02,47.06,6764.0,43.7461,43.7833,43.7368,43.774,6764.0
2018-06-05 12:15:00,47.06,47.07,47.05,47.05,10400.0,43.774,43.7833,43.7647,43.7647,10400.0
2018-06-05 12:20:00,47.04,47.05,47.01,47.01,10000.0,43.7554,43.7647,43.7275,43.7275,10000.0
2018-06-05 12:25:00,47.02,47.07,47.02,47.04,8868.0,43.7368,43.7833,43.7368,43.7554,8868.0
2018-06-05 12:30:00,47.01,47.01,47.01,47.01,400.0,43.7275,43.7275,43.7275,43.7275,400.0
2018-06-05 12:35:00,47.02,47.07,47.02,47.07,7200.0,43.7368,43.7833,43.7368,43.7833,7200.0
2018-06-05 12:40:00,47.06,47.06,47.05,47.05,6400.0,43.774,43.774,43.7647,43.7647,6400.0
2018-06-05 12:45:00,47.04,47.06,47.04,47.06,5268.0,43.7554,43.774,43.7554,43.774,5268.0
2018-06-05 12:50:00,47.06,47.06,47.04,47.06,3600.0,43.774,43.774,43.7554,43.774,3600.0
2018-06-05 12:55:00,47.05,47.07,47.05,47.06,14280.0,43.7647,43.7833,43.7647,43.774,14280.0
2018-06-05 13:00:00,47.06,47.07,47.05,47.07,4956.0,43.774,43.7833,43.7647,43.7833,4956.0
2018-06-05 13:05:00,47.06,47.09,47.06,47.09,4000.0,43.774,43.8019,43.774,43.8019,4000.0
2018-06-05 13:10:00,47.1,47.16,47.1,47.16,6800.0,43.8112,43.867,43.8112,43.867,6800.0
2018-06-05 13:15:00,47.17,47.22,47.17,47.22,8000.0,43.8763,43.9228,43.8763,43.9228,8000.0
2018-06-05 13:20:00,47.19,47.2,47.17,47.2,11320.0,43.8949,43.9042,43.8763,43.9042,11320.0
2018-06-05 13:25:00,47.2,47.21,47.19,47.2,2000.0,43.9042,43.9135,43.8949,43.9042,2000.0
2018-06-05 13:30:00,47.2,47.2,47.2,47.2,624.0,43.9042,43.9042,43.9042,43.9042,624.0
2018-06-05 13:35:00,47.18,47.24,47.18,47.24,20316.0,43.8856,43.9414,43.8856,43.9414,20316.0
2018-06-05 13:40:00,47.23,47.23,47.19,47.21,3600.0,43.9321,43.9321,43.8949,43.9135,3600.0
2018-06-05 13:45:00,47.22,47.24,47.22,47.23,7248.0,43.9228,43.9414,43.9228,43.9321,7248.0
2018-06-05 13:50:00,47.24,47.25,47.22,47.23,7600.0,43.9414,43.9508,43.9228,43.9321,7600.0
2018-06-05 13:55:00,47.22,47.24,47.22,47.23,2000.0,43.9228,43.9414,43.9228,43.9321,2000.0
2018-06-05 14:00:00,47.22,47.23,47.19,47.2,6800.0,43.9228,43.9321,43.8949,43.9042,6800.0
2018-06-05 14:05:00,47.2,47.2,47.19,47.19,1224.0,43.9042,43.9042,43.8949,43.8949,1224.0
2018-06-05 14:10:00,47.17,47.19,47.16,47.18,9600.0,43.8763,43.8949,43.867,43.8856,9600.0
2018-06-05 14:15:00,47.18,47.2,47.18,47.2,6400.0,43.8856,43.9042,43.8856,43.9042,6400.0
2018-06-05 14:20:00,47.19,47.19,47.15,47.15,2400.0,43.8949,43.8949,43.8577,43.8577,2400.0
2018-06-05 14:25:00,47.15,47.22,47.13,47.22,12936.0,43.8577,43.9228,43.8391,43.9228,12936.0
2018-06-05 14:30:00,47.22,47.22,47.2,47.21,8632.0,43.9228,43.9228,43.9042,43.9135,8632.0
2018-06-05 14:35:00,47.2,47.24,47.2,47.24,5600.0,43.9042,43.9414,43.9042,43.9414,5600.0
2018-06-05 14:40:00,47.22,47.23,47.22,47.23,6800.0,43.9228,43.9321,43.9228,43.9321,6800.0
2018-06-05 14:45:00,47.24,47.27,47.24,47.27,7600.0,43.9414,43.9694,43.9414,43.9694,7600.0
2018-06-05 14:50:00,47.26,47.28,47.26,47.27,1600.0,43.9601,43.9787,43.9601,43.9694,1600.0
2018-06-05 14:55:00,47.27,47.27,47.25,47.27,10332.0,43.9694,43.9694,43.9508,43.9694,10332.0
2018-06-05 15:00:00,47.26,47.27,47.24,47.26,9600.0,43.9601,43.9694,43.9414,43.9601,9600.0
2018-06-05 15:05:00,47.26,47.26,47.24,47.24,4952.0,43.9601,43.9601,43.9414,43.9414,4952.0
2018-06-05 15:10:00,47.23,47.25,47.23,47.24,9712.0,43.9321,43.9508,43.9321,43.9414,9712.0
2018-06-05 15:15:00,47.23,47.24,47.23,47.23,16512.0,43.9321,43.9414,43.9321,43.9321,16512.0
2018-06-05 15:20:00,47.23,47.24,47.23,47.23,23688.0,43.9321,43.9414,43.9321,43.9321,23688.0
2018-06-05 15:25:00,47.24,47.26,47.24,47.26,15600.0,43.9414,43.9601,43.9414,43.9601,15600.0
2018-06-05 15:30:00,47.25,47.28,47.24,47.28,9200.0,43.9508,43.9787,43.9414,43.9787,9200.0
2018-06-05 15:35:00,47.3,47.38,47.3,47.35,22368.0,43.9973,44.0717,43.9973,44.0438,22368.0
2018-06-05 15:40:00,47.35,47.35,47.34,47.35,13600.0,44.0438,44.0438,44.0345,44.0438,13600.0
2018-06-05 15:45:00,47.35,47.41,47.35,47.41,35404.0,44.0438,44.0996,44.0438,44.0996,35404.0
2018-06-05 15:50:00,47.4,47.47,47.4,47.46,42988.0,44.0903,44.1554,44.0903,44.1461,42988.0
2018-06-05 15:55:00,47.47,47.48,47.42,47.48,174456.0,44.1554,44.1647,44.1089,44.1647,174456.0
2018-06-06 09:30:00,47.49,47.7,47.38,47.69,57896.0,44.174,44.3693,44.0717,44.36,57896.0
2018-06-06 09:35:00,47.68,47.68,47.52,47.56,29880.0,44.3507,44.3507,44.2019,44.2391,29880.0
2018-06-06 09:40:00,47.54,47.58,47.49,47.49,25940.0,44.2205,44.2577,44.174,44.174,25940.0
2018-06-06 09:45:00,47.51,47.52,47.43,47.43,14704.0,44.1926,44.2019,44.1182,44.1182,14704.0
2018-06-06 09:50:00,47.44,47.52,47.42,47.52,6800.0,44.1275,44.2019,44.1089,44.2019,6800.0
2018-06-06 09:55:00,47.53,47.54,47.45,47.45,13420.0,44.2112,44.2205,44.1368,44.1368,13420.0
2018-06-06 10:00:00,47.46,47.49,47.43,47.48,19228.0,44.1461,44.174,44.1182,44.1647,19228.0
2018-06-06 10:05:00,47.45,47.49,47.4,47.4,23124.0,44.1368,44.174,44.0903,44.0903,23124.0
2018-06-06 10:10:00,47.41,47.5,47.4,47.48,26816.0,44.0996,44.1833,44.0903,44.1647,26816.0
2018-06-06 10:15:00,47.46,47.48,47.43,47.46,9268.0,44.1461,44.1647,44.1182,44.1461,9268.0
2018-06-06 10:20:00,47.47,47.5,47.47,47.49,8800.0,44.1554,44.1833,44.1554,44.174,8800.0
2018-06-06 10:25:00,47.52,47.58,47.51,47.56,16828.0,44.2019,44.2577,44.1926,44.2391,16828.0
2018-06-06 10:30:00,47.56,47.61,47.54,47.55,17784.0,44.2391,44.2856,44.2205,44.2298,17784.0
2018-06-06 10:35:00,47.54,47.56,47.51,47.51,13736.0,44.2205,44.2391,44.1926,44.1926,13736.0
2018-06-06 10:40:00,47.53,47.58,47.53,47.57,4980.0,44.2112,44.2577,44.2112,44.2484,4980.0
2018-06-06 10:45:00,47.53,47.54,47.53,47.53,1600.0,44.2112,44.2205,44.2112,44.2112,1600.0
2018-06-06 10:50:00,47.51,47.55,47.51,47.52,14612.0,44.1926,44.2298,44.1926,44.2019,14612.0
2018-06-06 10:55:00,47.55,47.57,47.52,47.55,16000.0,44.2298,44.2484,44.2019,44.2298,16000.0
2018-06-06 11:00:00,47.59,47.61,47.56,47.58,27712.0,44.267,44.2856,44.2391,44.2577,27712.0
2018-06-06 11:05:00,47.61,47.67,47.61,47.67,12216.0,44.2856,44.3414,44.2856,44.3414,12216.0
2018-06-06 11:10:00,47.67,47.69,47.65,47.68,9616.0,44.3414,44.36,44.3228,44.3507,9616.0
2018-06-06 11:15:00,47.67,47.67,47.63,47.63,13304.0,44.3414,44.3414,44.3042,44.3042,13304.0
2018-06-06 11:20:00,47.63,47.7,47.63,47.7,4616.0,44.3042,44.3693,44.3042,44.3693,4616.0
2018-06-06 11:25:00,47.71,47.76,47.69,47.76,11980.0,44.3786,44.4251,44.36,44.4251,11980.0
2018-06-06 11:30:00,47.75,47.78,47.72,47.74,21560.0,44.4158,44.4437,44.3879,44.4065,21560.0
2018-06-06 11:35:00,47.73,47.74,47.72,47.74,12700.0,44.3972,44.4065,44.3879,44.4065,12700.0
2018-06-06 11:40:00,47.75,47.8,47.74,47.76,8776.0,44.4158,44.4623,44.4065,44.4251,8776.0
2018-06-06 11:45:00,47.78,47.78,47.76,47.77,5680.0,44.4437,44.4437,44.4251,44.4344,5680.0
2018-06-06 11:50:00,47.78,47.82,47.74,47.74,9800.0,44.4437,44.481,44.4065,44.4065,9800.0
2018-06-06 11:55:00,47.74,47.81,47.71,47.78,10400.0,44.4065,44.4716,44.3786,44.4437,10400.0
2018-06-06 12:00:00,47.77,47.77,47.76,47.76,1200.0,44.4344,44.4344,44.4251,44.4251,1200.0
2018-06-06 12:05:00,47.76,47.76,47.7,47.71,5880.0,44.4251,44.4251,44.3693,44.3786,5880.0
2018-06-06 12:10:00,47.74,47.74,47.72,47.73,5600.0,44.4065,44.4065,44.3879,44.3972,5600.0
2018-06-06 12:15:00,47.73,47.75,47.73,47.73,8000.0,44.3972,44.4158,44.3972,44.3972,8000.0
2018-06-06 12:20:00,47.75,47.75,47.73,47.73,8900.0,44.4158,44.4158,44.3972,44.3972,8900.0
2018-06-06 12:25:00,47.74,47.79,47.74,47.79,8608.0,44.4065,44.453,44.4065,44.453,8608.0
2018-06-06 12:30:00,47.79,47.79,47.75,47.75,5080.0,44.453,44.453,44.4158,44.4158,5080.0
2018-06-06 12:35:00,47.77,47.79,47.76,47.77,5600.0,44.4344,44.453,44.4251,44.4344,5600.0
2018-06-06 12:40:00,47.77,47.79,47.75,47.77,8400.0,44.4344,44.453,44.4158,44.4344,8400.0
2018-06-06 12:45:00,47.76,47.78,47.76,47.76,9056.0,44.4251,44.4437,44.4251,44.4251,9056.0
2018-06-06 12:50:00,47.75,47.79,47.74,47.77,8088.0,44.4158,44.453,44.4065,44.4344,8088.0
2018-06-06 12:55:00,47.79,47.84,47.79,47.82,8800.0,44.453,44.4996,44.453,44.481,8800.0
2018-06-06 13:00:00,47.81,47.82,47.79,47.79,5644.0,44.4716,44.481,44.453,44.453,5644.0
2018-06-06 13:05:00,47.81,47.81,47.77,47.79,6000.0,44.4716,44.4716,44.4344,44.453,6000.0
2018-06-06 13:10:00,47.78,47.78,47.68,47.68,14836.0,44.4437,44.4437,44.3507,44.3507,14836.0
2018-06-06 13:15:00,47.69,47.74,47.69,47.72,7044.0,44.36,44.4065,44.36,44.3879,7044.0
2018-06-06 13:20:00,47.71,47.72,47.68,47.68,6520.0,44.3786,44.3879,44.3507,44.3507,6520.0
2018-06-06 13:25:00,47.69,47.71,47.68,47.71,10000.0,44.36,44.3786,44.3507,44.3786,10000.0
2018-06-06 13:30:00,47.7,47.72,47.69,47.7,8104.0,44.3693,44.3879,44.36,44.3693,8104.0
2018-06-06 13:35:00,47.71,47.71,47.66,47.66,7600.0,44.3786,44.3786,44.3321,44.3321,7600.0
2018-06-06 13:40:00,47.68,47.71,47.66,47.66,11396.0,44.3507,44.3786,44.3321,44.3321,11396.0
2018-06-06 13:45:00,47.66,47.67,47.65,47.67,3200.0,44.3321,44.3414,44.3228,44.3414,3200.0
2018-06-06 13:50:00,47.67,47.67,47.62,47.62,7996.0,44.3414,44.3414,44.2949,44.2949,7996.0
2018-06-06 13:55:00,47.63,47.66,47.62,47.66,12000.0,44.3042,44.3321,44.2949,44.3321,12000.0
2018-06-06 14:00:00,47.66,47.71,47.64,47.71,11196.0,44.3321,44.3786,44.3135,44.3786,11196.0
2018-06-06 14:05:00,47.74,47.74,47.7,47.72,11780.0,44.4065,44.4065,44.3693,44.3879,11780.0
2018-06-06 14:10:00,47.72,47.73,47.71,47.71,6156.0,44.3879,44.3972,44.3786,44.3786,6156.0
2018-06-06 14:15:00,47.7,47.74,47.7,47.73,6800.0,44.3693,44.4065,44.3693,44.3972,6800.0
2018-06-06 14:20:00,47.74,47.75,47.72,47.74,9868.0,44.4065,44.4158,44.3879,44.4065,9868.0
2018-06-06 14:25:00,47.73,47.77,47.73,47.77,9200.0,44.3972,44.4344,44.3972,44.4344,9200.0
2018-06-06 14:30:00,47.76,47.76,47.73,47.74,6640.0,44.4251,44.4251,44.3972,44.4065,6640.0
2018-06-06 14:35:00,47.74,47.77,47.74,47.76,11200.0,44.4065,44.4344,44.4065,44.4251,11200.0
2018-06-06 14:40:00,47.76,47.8,47.76,47.79,10940.0,44.4251,44.4623,44.4251,44.453,10940.0
2018-06-06 14:45:00,47.83,47.83,47.8,47.83,10068.0,44.4903,44.4903,44.4623,44.4903,10068.0
2018-06-06 14:50:00,47.84,47.84,47.82,47.83,5600.0,44.4996,44.4996,44.481,44.4903,5600.0
2018-06-06 14:55:00,47.83,47.83,47.81,47.82,19292.0,44.4903,44.4903,44.4716,44.481,19292.0
2018-06-06 15:00:00,47.82,47.82,47.79,47.8,16472.0,44.481,44.481,44.453,44.4623,16472.0
2018-06-06 15:05:00,47.82,47.82,47.79,47.79,16688.0,44.481,44.481,44.453,44.453,16688.0
2018-06-06 15:10:00,47.77,47.77,47.74,47.77,8828.0,44.4344,44.4344,44.4065,44.4344,8828.0
2018-06-06 15:15:00,47.77,47.79,47.77,47.79,12896.0,44.4344,44.453,44.4344,44.453,12896.0
2018-06-06 15:20:00,47.78,47.78,47.74,47.74,20812.0,44.4437,44.4437,44.4065,44.4065,20812.0
2018-06-06 15:25:00,47.74,47.75,47.74,47.74,10000.0,44.4065,44.4158,44.4065,44.4065,10000.0
2018-06-06 15:30:00,47.74,47.75,47.71,47.74,20880.0,44.4065,44.4158,44.3786,44.4065,20880.0
2018-06-06 15:35:00,47.74,47.75,47.69,47.71,22812.0,44.4065,44.4158,44.36,44.3786,22812.0
2018-06-06 15:40:00,47.71,47.71,47.7,47.7,27352.0,44.3786,44.3786,44.3693,44.3693,27352.0
2018-06-06 15:45:00,47.7,47.71,47.67,47.7,24568.0,44.3693,44.3786,44.3414,44.3693,24568.0
2018-06-06 15:50:00,47.72,47.72,47.69,47.69,40896.0,44.3879,44.3879,44.36,44.36,40896.0
2018-06-06 15:55:00,47.7,47.74,47.7,47.74,72432.0,44.3693,44.4065,44.3693,44.4065,72432.0
2018-06-07 09:30:00,47.7,47.8,47.59,47.59,31196.0,44.3693,44.4623,44.267,44.267,31196.0
2018-06-07 09:35:00,47.59,47.62,47.52,47.57,29396.0,44.267,44.2949,44.2019,44.2484,29396.0
2018-06-07 09:40:00,47.6,47.63,47.5,47.58,44680.0,44.2763,44.3042,44.1833,44.2577,44680.0
2018-06-07 09:45:00,47.57,47.62,47.48,47.51,23864.0,44.2484,44.2949,44.1647,44.1926,23864.0
2018-06-07 09:50:00,47.53,47.61,47.51,47.55,10800.0,44.2112,44.2856,44.1926,44.2298,10800.0
2018-06-07 09:55:00,47.55,47.6,47.55,47.55,6932.0,44.2298,44.2763,44.2298,44.2298,6932.0
2018-06-07 10:00:00,47.56,47.6,47.54,47.55,74620.0,44.2391,44.2763,44.2205,44.2298,74620.0
2018-06-07 10:05:00,47.59,47.6,47.5,47.51,22820.0,44.267,44.2763,44.1833,44.1926,22820.0
2018-06-07 10:10:00,47.5,47.51,47.43,47.45,12676.0,44.1833,44.1926,44.1182,44.1368,12676.0
2018-06-07 10:15:00,47.48,47.48,47.45,47.46,8092.0,44.1647,44.1647,44.1368,44.1461,8092.0
2018-06-07 10:20:00,47.45,47.45,47.33,47.33,19844.0,44.1368,44.1368,44.0252,44.0252,19844.0
2018-06-07 10:25:00,47.36,47.36,47.31,47.32,7972.0,44.0531,44.0531,44.0066,44.0159,7972.0
2018-06-07 10:30:00,47.33,47.33,47.25,47.3,16400.0,44.0252,44.0252,43.9508,43.9973,16400.0
2018-06-07 10:35:00,47.28,47.28,47.16,47.16,34620.0,43.9787,43.9787,43.867,43.867,34620.0
2018-06-07 10:40:00,47.17,47.18,47.14,47.15,11908.0,43.8763,43.8856,43.8484,43.8577,11908.0
2018-06-07 10:45:00,47.17,47.2,47.15,47.19,27200.0,43.8763,43.9042,43.8577,43.8949,27200.0
2018-06-07 10:50:00,47.18,47.24,47.18,47.22,8800.0,43.8856,43.9414,43.8856,43.9228,8800.0
2018-06-07 10:55:00,47.24,47.25,47.19,47.21,17216.0,43.9414,43.9508,43.8949,43.9135,17216.0
2018-06-07 11:00:00,47.19,47.21,47.18,47.19,5200.0,43.8949,43.9135,43.8856,43.8949,5200.0
2018-06-07 11:05:00,47.18,47.19,47.16,47.19,5600.0,43.8856,43.8949,43.867,43.8949,5600.0
2018-06-07 11:10:00,47.19,47.26,47.19,47.22,17200.0,43.8949,43.9601,43.8949,43.9228,17200.0
2018-06-07 11:15:00,47.22,47.22,47.17,47.19,12612.0,43.9228,43.9228,43.8763,43.8949,12612.0
2018-06-07 11:20:00,47.2,47.23,47.18,47.21,33716.0,43.9042,43.9321,43.8856,43.9135,33716.0
2018-06-07 11:25:00,47.21,47.22,47.18,47.19,10800.0,43.9135,43.9228,43.8856,43.8949,10800.0
2018-06-07 11:30:00,47.2,47.23,47.18,47.19,14868.0,43.9042,43.9321,43.8856,43.8949,14868.0
2018-06-07 11:35:00,47.18,47.21,47.16,47.18,6840.0,43.8856,43.9135,43.867,43.8856,6840.0
2018-06-07 11:40:00,47.2,47.2,47.18,47.18,2800.0,43.9042,43.9042,43.8856,43.8856,2800.0
2018-06-07 11:45:00,47.19,47.2,47.16,47.16,7200.0,43.8949,43.9042,43.867,43.867,7200.0
2018-06-07 11:50:00,47.16,47.16,47.13,47.15,4800.0,43.867,43.867,43.8391,43.8577,4800.0
2018-06-07 11:55:00,47.15,47.16,47.15,47.16,5708.0,43.8577,43.867,43.8577,43.867,5708.0
2018-06-07 12:00:00,47.17,47.17,47.16,47.17,2000.0,43.8763,43.8763,43.867,43.8763,2000.0
2018-06-07 12:05:00,47.17,47.17,47.16,47.16,4400.0,43.8763,43.8763,43.867,43.867,4400.0
2018-06-07 12:10:00,47.17,47.17,47.17,47.17,400.0,43.8763,43.8763,43.8763,43.8763,400.0
2018-06-07 12:15:00,47.16,47.18,47.15,47.16,9600.0,43.867,43.8856,43.8577,43.867,9600.0
2018-06-07 12:20:00,47.15,47.16,47.14,47.16,4400.0,43.8577,43.867,43.8484,43.867,4400.0
2018-06-07 12:25:00,47.18,47.19,47.18,47.19,2324.0,43.8856,43.8949,43.8856,43.8949,2324.0
2018-06-07 12:30:00,47.18,47.18,47.1,47.1,7200.0,43.8856,43.8856,43.8112,43.8112,7200.0
2018-06-07 12:35:00,47.1,47.1,47.1,47.1,0.0,43.8112,43.8112,43.8112,43.8112,0.0
2018-06-07 12:40:00,47.11,47.11,47.02,47.04,11264.0,43.8205,43.8205,43.7368,43.7554,11264.0
2018-06-07 12:45:00,47.05,47.07,46.99,46.99,6400.0,43.7647,43.7833,43.7089,43.7089,6400.0
2018-06-07 12:50:00,47.01,47.04,47.01,47.03,4400.0,43.7275,43.7554,43.7275,43.7461,4400.0
2018-06-07 12:55:00,47.04,47.04,46.98,47.01,7600.0,43.7554,43.7554,43.6996,43.7275,7600.0
2018-06-07 13:00:00,47.04,47.06,47.04,47.06,800.0,43.7554,43.774,43.7554,43.774,800.0
2018-06-07 13:05:00,47.05,47.07,47.05,47.07,4400.0,43.7647,43.7833,43.7647,43.7833,4400.0
2018-06-07 13:10:00,47.05,47.09,47.04,47.04,6400.0,43.7647,43.8019,43.7554,43.7554,6400.0
2018-06-07 13:15:00,47.03,47.03,47.0,47.02,4400.0,43.7461,43.7461,43.7182,43.7368,4400.0
2018-06-07 13:20:00,47.02,47.04,47.01,47.04,3880.0,43.7368,43.7554,43.7275,43.7554,3880.0
2018-06-07 13:25:00,47.05,47.05,47.01,47.01,5600.0,43.7647,43.7647,43.7275,43.7275,5600.0
2018-06-07 13:30:00,47.02,47.03,47.01,47.02,6144.0,43.7368,43.7461,43.7275,43.7368,6144.0
2018-06-07 13:35:00,46.99,47.01,46.98,46.98,7600.0,43.7089,43.7275,43.6996,43.6996,7600.0
2018-06-07 13:40:00,46.98,47.01,46.96,47.01,3780.0,43.6996,43.7275,43.681,43.7275,3780.0
2018-06-07 13:45:00,47.01,47.04,47.01,47.04,4788.0,43.7275,43.7554,43.7275,43.7554,4788.0
2018-06-07 13:50:00,47.06,47.06,47.01,47.01,12700.0,43.774,43.774,43.7275,43.7275,12700.0
2018-06-07 13:55:00,47.02,47.02,46.99,46.99,3400.0,43.7368,43.7368,43.7089,43.7089,3400.0
2018-06-07 14:00:00,47.0,47.01,46.97,47.01,10172.0,43.7182,43.7275,43.6903,43.7275,10172.0
2018-06-07 14:05:00,47.01,47.03,46.99,47.02,49660.0,43.7275,43.7461,43.7089,43.7368,49660.0
2018-06-07 14:10:00,47.01,47.06,47.0,47.06,5600.0,43.7275,43.774,43.7182,43.774,5600.0
2018-06-07 14:15:00,47.08,47.08,47.0,47.0,19648.0,43.7926,43.7926,43.7182,43.7182,19648.0
2018-06-07 14:20:00,47.01,47.02,47.0,47.0,17600.0,43.7275,43.7368,43.7182,43.7182,17600.0
2018-06-07 14:25:00,47.02,47.03,46.99,46.99,21600.0,43.7368,43.7461,43.7089,43.7089,21600.0
2018-06-07 14:30:00,47.01,47.01,47.0,47.01,4800.0,43.7275,43.7275,43.7182,43.7275,4800.0
2018-06-07 14:35:00,47.04,47.06,47.04,47.06,2000.0,43.7554,43.774,43.7554,43.774,2000.0
2018-06-07 14:40:00,47.06,47.06,47.04,47.04,5200.0,43.774,43.774,43.7554,43.7554,5200.0
2018-06-07 14:45:00,47.05,47.1,47.05,47.1,3784.0,43.7647,43.8112,43.7647,43.8112,3784.0
2018-06-07 14:50:00,47.12,47.14,47.12,47.14,7568.0,43.8298,43.8484,43.8298,43.8484,7568.0
2018-06-07 14:55:00,47.15,47.15,47.11,47.12,8400.0,43.8577,43.8577,43.8205,43.8298,8400.0
2018-06-07 15:00:00,47.14,47.15,47.12,47.15,5968.0,43.8484,43.8577,43.8298,43.8577,5968.0
2018-06-07 15:05:00,47.15,47.17,47.13,47.13,7600.0,43.8577,43.8763,43.8391,43.8391,7600.0
2018-06-07 15:10:00,47.1,47.12,47.09,47.12,6236.0,43.8112,43.8298,43.8019,43.8298,6236.0
2018-06-07 15:15:00,47.13,47.13,47.1,47.11,22428.0,43.8391,43.8391,43.8112,43.8205,22428.0
2018-06-07 15:20:00,47.11,47.18,47.11,47.17,8652.0,43.8205,43.8856,43.8205,43.8763,8652.0
2018-06-07 15:25:00,47.19,47.2,47.18,47.18,6236.0,43.8949,43.9042,43.8856,43.8856,6236.0
2018-06-07 15:30:00,47.19,47.22,47.18,47.22,13092.0,43.8949,43.9228,43.8856,43.9228,13092.0
2018-06-07 15:35:00,47.21,47.26,47.21,47.26,17556.0,43.9135,43.9601,43.9135,43.9601,17556.0
2018-06-07 15:40:00,47.27,47.27,47.24,47.24,15012.0,43.9694,43.9694,43.9414,43.9414,15012.0
2018-06-07 15:45:00,47.21,47.23,47.19,47.2,20484.0,43.9135,43.9321,43.8949,43.9042,20484.0
2018-06-07 15:50:00,47.2,47.29,47.19,47.28,28636.0,43.9042,43.988,43.8949,43.9787,28636.0
2018-06-07 15:55:00,47.28,47.3,47.26,47.27,58176.0,43.9787,43.9973,43.9601,43.9694,58176.0
2018-06-08 09:30:00,47.3,47.3,47.17,47.19,21268.0,43.9973,43.9973,43.8763,43.8949,21268.0
2018-06-08 09:35:00,47.28,47.32,47.24,47.24,6000.0,43.9787,44.0159,43.9414,43.9414,6000.0
2018-06-08 09:40:00,47.29,47.38,47.28,47.35,6100.0,43.988,44.0717,43.9787,44.0438,6100.0
2018-06-08 09:45:00,47.38,47.45,47.38,47.38,12400.0,44.0717,44.1368,44.0717,44.0717,12400.0
2018-06-08 09:50:00,47.32,47.38,47.32,47.38,4000.0,44.0159,44.0717,44.0159,44.0717,4000.0
2018-06-08 09:55:00,47.46,47.48,47.42,47.46,4800.0,44.1461,44.1647,44.1089,44.1461,4800.0
2018-06-08 10:00:00,47.45,47.49,47.44,47.49,4496.0,44.1368,44.174,44.1275,44.174,4496.0
2018-06-08 10:05:00,47.46,47.54,47.46,47.53,8000.0,44.1461,44.2205,44.1461,44.2112,8000.0
2018-06-08 10:10:00,47.55,47.58,47.54,47.56,9600.0,44.2298,44.2577,44.2205,44.2391,9600.0
2018-06-08 10:15:00,47.57,47.66,47.54,47.66,10400.0,44.2484,44.3321,44.2205,44.3321,10400.0
2018-06-08 10:20:00,47.63,47.68,47.63,47.64,7600.0,44.3042,44.3507,44.3042,44.3135,7600.0
2018-06-08 10:25:00,47.61,47.65,47.6,47.65,15648.0,44.2856,44.3228,44.2763,44.3228,15648.0
2018-06-08 10:30:00,47.63,47.65,47.61,47.61,15144.0,44.3042,44.3228,44.2856,44.2856,15144.0
2018-06-08 10:35:00,47.59,47.61,47.5,47.5,7000.0,44.267,44.2856,44.1833,44.1833,7000.0
2018-06-08 10:40:00,47.52,47.52,47.47,47.49,5480.0,44.2019,44.2019,44.1554,44.174,5480.0
2018-06-08 10:45:00,47.48,47.49,47.45,47.49,7372.0,44.1647,44.174,44.1368,44.174,7372.0
2018-06-08 10:50:00,47.52,47.53,47.51,47.53,1600.0,44.2019,44.2112,44.1926,44.2112,1600.0
2018-06-08 10:55:00,47.59,47.61,47.59,47.59,2000.0,44.267,44.2856,44.267,44.267,2000.0
2018-06-08 11:00:00,47.56,47.57,47.52,47.55,3200.0,44.2391,44.2484,44.2019,44.2298,3200.0
2018-06-08 11:05:00,47.53,47.56,47.52,47.55,1600.0,44.2112,44.2391,44.2019,44.2298,1600.0
2018-06-08 11:10:00,47.56,47.56,47.54,47.55,3600.0,44.2391,44.2391,44.2205,44.2298,3600.0
2018-06-08 11:15:00,47.59,47.6,47.58,47.59,4800.0,44.267,44.2763,44.2577,44.267,4800.0
2018-06-08 11:20:00,47.58,47.61,47.56,47.59,4400.0,44.2577,44.2856,44.2391,44.267,4400.0
2018-06-08 11:25:00,47.59,47.59,47.58,47.58,2000.0,44.267,44.267,44.2577,44.2577,2000.0
2018-06-08 11:30:00,47.57,47.57,47.54,47.56,6000.0,44.2484,44.2484,44.2205,44.2391,6000.0
2018-06-08 11:35:00,47.57,47.58,47.57,47.57,2000.0,44.2484,44.2577,44.2484,44.2484,2000.0
2018-06-08 11:40:00,47.59,47.6,47.55,47.56,4400.0,44.267,44.2763,44.2298,44.2391,4400.0
2018-06-08 11:45:00,47.56,47.71,47.54,47.63,28904.0,44.2391,44.3786,44.2205,44.3042,28904.0
2018-06-08 11:50:00,47.62,47.64,47.61,47.63,3968.0,44.2949,44.3135,44.2856,44.3042,3968.0
2018-06-08 11:55:00,47.62,47.65,47.62,47.64,7436.0,44.2949,44.3228,44.2949,44.3135,7436.0
2018-06-08 12:00:00,47.64,47.67,47.64,47.66,4000.0,44.3135,44.3414,44.3135,44.3321,4000.0
2018-06-08 12:05:00,47.66,47.66,47.65,47.66,2800.0,44.3321,44.3321,44.3228,44.3321,2800.0
2018-06-08 12:10:00,47.66,47.66,47.65,47.65,2416.0,44.3321,44.3321,44.3228,44.3228,2416.0
2018-06-08 12:15:00,47.67,47.68,47.67,47.68,2800.0,44.3414,44.3507,44.3414,44.3507,2800.0
2018-06-08 12:20:00,47.7,47.7,47.67,47.68,1200.0,44.3693,44.3693,44.3414,44.3507,1200.0
2018-06-08 12:25:00,47.68,47.7,47.67,47.69,8208.0,44.3507,44.3693,44.3414,44.36,8208.0
2018-06-08 12:30:00,47.69,47.69,47.69,47.69,0.0,44.36,44.36,44.36,44.36,0.0
2018-06-08 12:35:00,47.71,47.71,47.66,47.66,3076.0,44.3786,44.3786,44.3321,44.3321,3076.0
2018-06-08 12:40:00,47.66,47.68,47.66,47.68,3200.0,44.3321,44.3507,44.3321,44.3507,3200.0
2018-06-08 12:45:00,47.66,47.67,47.65,47.67,7500.0,44.3321,44.3414,44.3228,44.3414,7500.0
2018-06-08 12:50:00,47.68,47.68,47.68,47.68,2000.0,44.3507,44.3507,44.3507,44.3507,2000.0
2018-06-08 12:55:00,47.72,47.73,47.7,47.72,4000.0,44.3879,44.3972,44.3693,44.3879,4000.0
2018-06-08 13:00:00,47.73,47.73,47.69,47.7,6000.0,44.3972,44.3972,44.36,44.3693,6000.0
2018-06-08 13:05:00,47.69,47.71,47.66,47.69,4800.0,44.36,44.3786,44.3321,44.36,4800.0
2018-06-08 13:10:00,47.69,47.69,47.69,47.69,1200.0,44.36,44.36,44.36,44.36,1200.0
2018-06-08 13:15:00,47.7,47.72,47.7,47.72,1200.0,44.3693,44.3879,44.3693,44.3879,1200.0
2018-06-08 13:20:00,47.7,47.71,47.67,47.67,5200.0,44.3693,44.3786,44.3414,44.3414,5200.0
2018-06-08 13:25:00,47.67,47.68,47.67,47.68,3200.0,44.3414,44.3507,44.3414,44.3507,3200.0
2018-06-08 13:30:00,47.68,47.7,47.68,47.7,1600.0,44.3507,44.3693,44.3507,44.3693,1600.0
2018-06-08 13:35:00,47.72,47.74,47.71,47.71,2856.0,44.3879,44.4065,44.3786,44.3786,2856.0
2018-06-08 13:40:00,47.72,47.73,47.72,47.73,1600.0,44.3879,44.3972,44.3879,44.3972,1600.0
2018-06-08 13:45:00,47.72,47.76,47.72,47.76,1600.0,44.3879,44.4251,44.3879,44.4251,1600.0
2018-06-08 13:50:00,47.73,47.76,47.69,47.74,7200.0,44.3972,44.4251,44.36,44.4065,7200.0
2018-06-08 13:55:00,47.72,47.72,47.71,47.72,3600.0,44.3879,44.3879,44.3786,44.3879,3600.0
2018-06-08 14:00:00,47.74,47.76,47.74,47.74,3600.0,44.4065,44.4251,44.4065,44.4065,3600.0
2018-06-08 14:05:00,47.74,47.74,47.74,47.74,800.0,44.4065,44.4065,44.4065,44.4065,800.0
2018-06-08 14:10:00,47.76,47.76,47.74,47.76,8000.0,44.4251,44.4251,44.4065,44.4251,8000.0
2018-06-08 14:15:00,47.77,47.77,47.76,47.76,3000.0,44.4344,44.4344,44.4251,44.4251,3000.0
2018-06-08 14:20:00,47.76,47.77,47.75,47.77,10452.0,44.4251,44.4344,44.4158,44.4344,10452.0
2018-06-08 14:25:00,47.8,47.85,47.8,47.84,2400.0,44.4623,44.5089,44.4623,44.4996,2400.0
2018-06-08 14:30:00,47.85,47.85,47.8,47.8,2400.0,44.5089,44.5089,44.4623,44.4623,2400.0
2018-06-08 14:35:00,47.82,47.82,47.8,47.8,2004.0,44.481,44.481,44.4623,44.4623,2004.0
2018-06-08 14:40:00,47.8,47.82,47.8,47.8,11592.0,44.4623,44.481,44.4623,44.4623,11592.0
2018-06-08 14:45:00,47.8,47.8,47.77,47.78,6128.0,44.4623,44.4623,44.4344,44.4437,6128.0
2018-06-08 14:50:00,47.77,47.77,47.77,47.77,2000.0,44.4344,44.4344,44.4344,44.4344,2000.0
2018-06-08 14:55:00,47.76,47.77,47.74,47.77,6400.0,44.4251,44.4344,44.4065,44.4344,6400.0
2018-06-08 15:00:00,47.77,47.77,47.74,47.76,2268.0,44.4344,44.4344,44.4065,44.4251,2268.0
2018-06-08 15:05:00,47.77,47.78,47.76,47.76,6840.0,44.4344,44.4437,44.4251,44.4251,6840.0
2018-06-08 15:10:00,47.76,47.78,47.75,47.77,5800.0,44.4251,44.4437,44.4158,44.4344,5800.0
2018-06-08 15:15:00,47.78,47.78,47.72,47.72,6716.0,44.4437,44.4437,44.3879,44.3879,6716.0
2018-06-08 15:20:00,47.73,47.77,47.73,47.76,8400.0,44.3972,44.4344,44.3972,44.4251,8400.0
2018-06-08 15:25:00,47.75,47.77,47.74,47.77,8280.0,44.4158,44.4344,44.4065,44.4344,8280.0
2018-06-08 15:30:00,47.77,47.78,47.75,47.75,8804.0,44.4344,44.4437,44.4158,44.4158,8804.0
2018-06-08 15:35:00,47.75,47.77,47.75,47.76,12836.0,44.4158,44.4344,44.4158,44.4251,12836.0
2018-06-08 15:40:00,47.76,47.77,47.74,47.76,11264.0,44.4251,44.4344,44.4065,44.4251,11264.0
2018-06-08 15:45:00,47.75,47.79,47.74,47.79,24444.0,44.4158,44.453,44.4065,44.453,24444.0
2018-06-08 15:50:00,47.79,47.86,47.79,47.83,49272.0,44.453,44.5182,44.453,44.4903,49272.0
2018-06-08 15:55:00,47.84,47.9,47.82,47.87,127548.0,44.4996,44.5554,44.481,44.5275,127548.0
2018-06-11 09:30:00,47.82,47.93,47.69,47.93,26380.0,44.481,44.5833,44.36,44.5833,26380.0
2018-06-11 09:35:00,47.95,47.98,47.89,47.9,10400.0,44.6019,44.6298,44.5461,44.5554,10400.0
2018-06-11 09:40:00,47.83,47.91,47.83,47.83,3200.0,44.4903,44.5647,44.4903,44.4903,3200.0
2018-06-11 09:45:00,47.83,47.83,47.77,47.79,8400.0,44.4903,44.4903,44.4344,44.453,8400.0
2018-06-11 09:50:00,47.75,47.75,47.71,47.71,5924.0,44.4158,44.4158,44.3786,44.3786,5924.0
2018-06-11 09:55:00,47.67,47.73,47.67,47.73,2000.0,44.3414,44.3972,44.3414,44.3972,2000.0
2018-06-11 10:00:00,47.73,47.74,47.69,47.69,5148.0,44.3972,44.4065,44.36,44.36,5148.0
2018-06-11 10:05:00,47.69,47.74,47.68,47.74,6400.0,44.36,44.4065,44.3507,44.4065,6400.0
2018-06-11 10:10:00,47.69,47.69,47.67,47.69,5700.0,44.36,44.36,44.3414,44.36,5700.0
2018-06-11 10:15:00,47.68,47.68,47.6,47.6,4000.0,44.3507,44.3507,44.2763,44.2763,4000.0
2018-06-11 10:20:00,47.6,47.63,47.58,47.6,9600.0,44.2763,44.3042,44.2577,44.2763,9600.0
2018-06-11 10:25:00,47.6,47.65,47.6,47.63,1740.0,44.2763,44.3228,44.2763,44.3042,1740.0
2018-06-11 10:30:00,47.66,47.7,47.62,47.7,4992.0,44.3321,44.3693,44.2949,44.3693,4992.0
2018-06-11 10:35:00,47.71,47.71,47.61,47.63,3600.0,44.3786,44.3786,44.2856,44.3042,3600.0
2018-06-11 10:40:00,47.63,47.65,47.6,47.65,4800.0,44.3042,44.3228,44.2763,44.3228,4800.0
2018-06-11 10:45:00,47.65,47.65,47.6,47.6,7756.0,44.3228,44.3228,44.2763,44.2763,7756.0
2018-06-11 10:50:00,47.6,47.6,47.58,47.6,7600.0,44.2763,44.2763,44.2577,44.2763,7600.0
2018-06-11 10:55:00,47.6,47.6,47.57,47.57,1200.0,44.2763,44.2763,44.2484,44.2484,1200.0
2018-06-11 11:00:00,47.6,47.61,47.59,47.61,2400.0,44.2763,44.2856,44.267,44.2856,2400.0
2018-06-11 11:05:00,47.58,47.58,47.49,47.51,15404.0,44.2577,44.2577,44.174,44.1926,15404.0
2018-06-11 11:10:00,47.51,47.51,47.51,47.51,0.0,44.1926,44.1926,44.1926,44.1926,0.0
2018-06-11 11:15:00,47.52,47.56,47.5,47.56,5200.0,44.2019,44.2391,44.1833,44.2391,5200.0
2018-06-11 11:20:00,47.55,47.58,47.55,47.58,2400.0,44.2298,44.2577,44.2298,44.2577,2400.0
2018-06-11 11:25:00,47.58,47.58,47.58,47.58,0.0,44.2577,44.2577,44.2577,44.2577,0.0
2018-06-11 11:30:00,47.59,47.6,47.55,47.6,7600.0,44.267,44.2763,44.2298,44.2763,7600.0
2018-06-11 11:35:00,47.6,47.73,47.58,47.73,20256.0,44.2763,44.3972,44.2577,44.3972,20256.0
2018-06-11 11:40:00,47.7,47.78,47.7,47.78,3200.0,44.3693,44.4437,44.3693,44.4437,3200.0
2018-06-11 11:45:00,47.76,47.79,47.71,47.79,12084.0,44.4251,44.453,44.3786,44.453,12084.0
2018-06-11 11:50:00,47.78,47.84,47.78,47.84,8900.0,44.4437,44.4996,44.4437,44.4996,8900.0
2018-06-11 11:55:00,47.84,47.87,47.83,47.85,11600.0,44.4996,44.5275,44.4903,44.5089,11600.0
2018-06-11 12:00:00,47.85,47.86,47.83,47.85,17096.0,44.5089,44.5182,44.4903,44.5089,17096.0
2018-06-11 12:05:00,47.82,47.85,47.82,47.85,6440.0,44.481,44.5089,44.481,44.5089,6440.0
2018-06-11 12:10:00,47.87,47.87,47.83,47.83,5192.0,44.5275,44.5275,44.4903,44.4903,5192.0
2018-06-11 12:15:00,47.84,47.85,47.83,47.85,12020.0,44.4996,44.5089,44.4903,44.5089,12020.0
2018-06-11 12:20:00,47.83,47.88,47.83,47.86,12800.0,44.4903,44.5368,44.4903,44.5182,12800.0
2018-06-11 12:25:00,47.88,47.89,47.88,47.89,2000.0,44.5368,44.5461,44.5368,44.5461,2000.0
2018-06-11 12:30:00,47.91,47.94,47.89,47.92,7600.0,44.5647,44.5926,44.5461,44.574,7600.0
2018-06-11 12:35:00,47.93,47.94,47.93,47.94,6000.0,44.5833,44.5926,44.5833,44.5926,6000.0
2018-06-11 12:40:00,47.94,47.94,47.91,47.93,4800.0,44.5926,44.5926,44.5647,44.5833,4800.0
2018-06-11 12:45:00,47.9,47.91,47.89,47.91,6948.0,44.5554,44.5647,44.5461,44.5647,6948.0
2018-06-11 12:50:00,47.91,47.92,47.91,47.92,6400.0,44.5647,44.574,44.5647,44.574,6400.0
2018-06-11 12:55:00,47.9,47.9,47.85,47.88,9656.0,44.5554,44.5554,44.5089,44.5368,9656.0
2018-06-11 13:00:00,47.87,47.87,47.82,47.82,6800.0,44.5275,44.5275,44.481,44.481,6800.0
2018-06-11 13:05:00,47.81,47.81,47.78,47.79,2800.0,44.4716,44.4716,44.4437,44.453,2800.0
2018-06-11 13:10:00,47.79,47.8,47.78,47.78,2400.0,44.453,44.4623,44.4437,44.4437,2400.0
2018-06-11 13:15:00,47.77,47.77,47.76,47.77,10000.0,44.4344,44.4344,44.4251,44.4344,10000.0
2018-06-11 13:20:00,47.74,47.74,47.71,47.71,3200.0,44.4065,44.4065,44.3786,44.3786,3200.0
2018-06-11 13:25:00,47.7,47.72,47.69,47.69,8800.0,44.3693,44.3879,44.36,44.36,8800.0
2018-06-11 13:30:00,47.7,47.7,47.68,47.68,1364.0,44.3693,44.3693,44.3507,44.3507,1364.0
2018-06-11 13:35:00,47.67,47.69,47.67,47.68,2400.0,44.3414,44.36,44.3414,44.3507,2400.0
2018-06-11 13:40:00,47.68,47.69,47.67,47.67,13200.0,44.3507,44.36,44.3414,44.3414,13200.0
2018-06-11 13:45:00,47.67,47.68,47.67,47.68,6800.0,44.3414,44.3507,44.3414,44.3507,6800.0
2018-06-11 13:50:00,47.69,47.69,47.67,47.67,1200.0,44.36,44.36,44.3414,44.3414,1200.0
2018-06-11 13:55:00,47.66,47.7,47.66,47.7,7600.0,44.3321,44.3693,44.3321,44.3693,7600.0
2018-06-11 14:00:00,47.7,47.7,47.66,47.68,3600.0,44.3693,44.3693,44.3321,44.3507,3600.0
2018-06-11 14:05:00,47.67,47.67,47.65,47.66,3600.0,44.3414,44.3414,44.3228,44.3321,3600.0
2018-06-11 14:10:00,47.65,47.65,47.65,47.65,800.0,44.3228,44.3228,44.3228,44.3228,800.0
2018-06-11 14:15:00,47.64,47.65,47.63,47.65,17116.0,44.3135,44.3228,44.3042,44.3228,17116.0
2018-06-11 14:20:00,47.64,47.66,47.62,47.66,11556.0,44.3135,44.3321,44.2949,44.3321,11556.0
2018-06-11 14:25:00,47.66,47.66,47.64,47.64,2400.0,44.3321,44.3321,44.3135,44.3135,2400.0
2018-06-11 14:30:00,47.64,47.67,47.64,47.67,10656.0,44.3135,44.3414,44.3135,44.3414,10656.0
2018-06-11 14:35:00,47.68,47.69,47.67,47.68,6244.0,44.3507,44.36,44.3414,44.3507,6244.0
2018-06-11 14:40:00,47.68,47.68,47.64,47.66,12400.0,44.3507,44.3507,44.3135,44.3321,12400.0
2018-06-11 14:45:00,47.67,47.68,47.67,47.68,5360.0,44.3414,44.3507,44.3414,44.3507,5360.0
2018-06-11 14:50:00,47.7,47.7,47.67,47.67,1200.0,44.3693,44.3693,44.3414,44.3414,1200.0
2018-06-11 14:55:00,47.68,47.71,47.68,47.71,2400.0,44.3507,44.3786,44.3507,44.3786,2400.0
2018-06-11 15:00:00,47.7,47.72,47.7,47.7,9200.0,44.3693,44.3879,44.3693,44.3693,9200.0
2018-06-11 15:05:00,47.71,47.71,47.68,47.69,7032.0,44.3786,44.3786,44.3507,44.36,7032.0
2018-06-11 15:10:00,47.7,47.72,47.69,47.71,12900.0,44.3693,44.3879,44.36,44.3786,12900.0
2018-06-11 15:15:00,47.71,47.72,47.71,47.71,4528.0,44.3786,44.3879,44.3786,44.3786,4528.0
2018-06-11 15:20:00,47.71,47.72,47.7,47.71,19264.0,44.3786,44.3879,44.3693,44.3786,19264.0
2018-06-11 15:25:00,47.71,47.71,47.7,47.7,9092.0,44.3786,44.3786,44.3693,44.3693,9092.0
2018-06-11 15:30:00,47.69,47.7,47.68,47.68,12480.0,44.36,44.3693,44.3507,44.3507,12480.0
2018-06-11 15:35:00,47.68,47.68,47.68,47.68,4000.0,44.3507,44.3507,44.3507,44.3507,4000.0
2018-06-11 15:40:00,47.68,47.68,47.67,47.68,12400.0,44.3507,44.3507,44.3414,44.3507,12400.0
2018-06-11 15:45:00,47.67,47.7,47.67,47.69,8184.0,44.3414,44.3693,44.3414,44.36,8184.0
2018-06-11 15:50:00,47.7,47.7,47.65,47.65,20468.0,44.3693,44.3693,44.3228,44.3228,20468.0
2018-06-11 15:55:00,47.65,47.68,47.63,47.63,56040.0,44.3228,44.3507,44.3042,44.3042,56040.0
2018-06-12 09:30:00,47.81,47.87,47.79,47.87,41336.0,44.4716,44.5275,44.453,44.5275,41336.0
2018-06-12 09:35:00,47.85,47.9,47.81,47.9,8840.0,44.5089,44.5554,44.4716,44.5554,8840.0
2018-06-12 09:40:00,47.92,47.98,47.91,47.92,4800.0,44.574,44.6298,44.5647,44.574,4800.0
2018-06-12 09:45:00,47.89,47.94,47.88,47.94,6412.0,44.5461,44.5926,44.5368,44.5926,6412.0
2018-06-12 09:50:00,47.91,47.95,47.87,47.95,17400.0,44.5647,44.6019,44.5275,44.6019,17400.0
2018-06-12 09:55:00,47.96,48.0,47.92,47.92,21684.0,44.6112,44.6484,44.574,44.574,21684.0
2018-06-12 10:00:00,47.93,47.93,47.91,47.92,5200.0,44.5833,44.5833,44.5647,44.574,5200.0
2018-06-12 10:05:00,47.92,47.92,47.92,47.92,0.0,44.574,44.574,44.574,44.574,0.0
2018-06-12 10:10:00,47.99,48.01,47.98,48.01,7156.0,44.6391,44.6577,44.6298,44.6577,7156.0
2018-06-12 10:15:00,48.04,48.04,47.96,47.96,5268.0,44.6856,44.6856,44.6112,44.6112,5268.0
2018-06-12 10:20:00,47.97,47.97,47.92,47.92,3200.0,44.6205,44.6205,44.574,44.574,3200.0
2018-06-12 10:25:00,47.92,47.92,47.91,47.92,3108.0,44.574,44.574,44.5647,44.574,3108.0
2018-06-12 10:30:00,47.9,47.94,47.9,47.9,8972.0,44.5554,44.5926,44.5554,44.5554,8972.0
2018-06-12 10:35:00,47.91,47.91,47.83,47.83,6200.0,44.5647,44.5647,44.4903,44.4903,6200.0
2018-06-12 10:40:00,47.85,47.87,47.84,47.84,3604.0,44.5089,44.5275,44.4996,44.4996,3604.0
2018-06-12 10:45:00,47.84,47.84,47.84,47.84,0.0,44.4996,44.4996,44.4996,44.4996,0.0
2018-06-12 10:50:00,47.9,47.98,47.9,47.98,11252.0,44.5554,44.6298,44.5554,44.6298,11252.0
2018-06-12 10:55:00,47.98,47.98,47.91,47.92,9928.0,44.6298,44.6298,44.5647,44.574,9928.0
2018-06-12 11:00:00,47.92,47.92,47.92,47.92,0.0,44.574,44.574,44.574,44.574,0.0
2018-06-12 11:05:00,47.97,47.99,47.94,47.98,5588.0,44.6205,44.6391,44.5926,44.6298,5588.0
2018-06-12 11:10:00,47.95,47.99,47.94,47.95,12800.0,44.6019,44.6391,44.5926,44.6019,12800.0
2018-06-12 11:15:00,47.94,47.94,47.88,47.92,5600.0,44.5926,44.5926,44.5368,44.574,5600.0
2018-06-12 11:20:00,47.95,47.95,47.95,47.95,800.0,44.6019,44.6019,44.6019,44.6019,800.0
2018-06-12 11:25:00,47.98,47.99,47.97,47.98,8448.0,44.6298,44.6391,44.6205,44.6298,8448.0
2018-06-12 11:30:00,47.99,48.02,47.98,48.0,3200.0,44.6391,44.667,44.6298,44.6484,3200.0
2018-06-12 11:35:00,48.02,48.02,47.99,48.0,7264.0,44.667,44.667,44.6391,44.6484,7264.0
2018-06-12 11:40:00,48.04,48.08,48.02,48.08,5360.0,44.6856,44.7228,44.667,44.7228,5360.0
2018-06-12 11:45:00,48.08,48.09,48.06,48.08,4400.0,44.7228,44.7321,44.7042,44.7228,4400.0
2018-06-12 11:50:00,48.07,48.1,48.06,48.09,8400.0,44.7135,44.7414,44.7042,44.7321,8400.0
2018-06-12 11:55:00,48.08,48.09,48.06,48.09,6400.0,44.7228,44.7321,44.7042,44.7321,6400.0
2018-06-12 12:00:00,48.11,48.15,48.11,48.11,7084.0,44.7507,44.7879,44.7507,44.7507,7084.0
2018-06-12 12:05:00,48.08,48.1,48.08,48.1,800.0,44.7228,44.7414,44.7228,44.7414,800.0
2018-06-12 12:10:00,48.08,48.09,48.05,48.05,6696.0,44.7228,44.7321,44.6949,44.6949,6696.0
2018-06-12 12:15:00,48.06,48.06,48.05,48.05,1332.0,44.7042,44.7042,44.6949,44.6949,1332.0
2018-06-12 12:20:00,48.07,48.07,48.05,48.07,2000.0,44.7135,44.7135,44.6949,44.7135,2000.0
2018-06-12 12:25:00,48.07,48.08,48.04,48.08,13600.0,44.7135,44.7228,44.6856,44.7228,13600.0
2018-06-12 12:30:00,48.08,48.08,48.05,48.06,7240.0,44.7228,44.7228,44.6949,44.7042,7240.0
2018-06-12 12:35:00,48.07,48.09,48.05,48.08,7376.0,44.7135,44.7321,44.6949,44.7228,7376.0
2018-06-12 12:40:00,48.09,48.09,48.07,48.07,2800.0,44.7321,44.7321,44.7135,44.7135,2800.0
2018-06-12 12:45:00,48.08,48.09,48.08,48.09,2400.0,44.7228,44.7321,44.7228,44.7321,2400.0
2018-06-12 12:50:00,48.12,48.13,48.11,48.11,5768.0,44.76,44.7693,44.7507,44.7507,5768.0
2018-06-12 12:55:00,48.11,48.12,48.1,48.12,3804.0,44.7507,44.76,44.7414,44.76,3804.0
2018-06-12 13:00:00,48.12,48.17,48.11,48.17,13576.0,44.76,44.8065,44.7507,44.8065,13576.0
2018-06-12 13:05:00,48.17,48.19,48.16,48.16,3432.0,44.8065,44.8251,44.7972,44.7972,3432.0
2018-06-12 13:10:00,48.17,48.18,48.15,48.15,2472.0,44.8065,44.8158,44.7879,44.7879,2472.0
2018-06-12 13:15:00,48.16,48.18,48.13,48.13,6748.0,44.7972,44.8158,44.7693,44.7693,6748.0
2018-06-12 13:20:00,48.14,48.17,48.13,48.17,3600.0,44.7786,44.8065,44.7693,44.8065,3600.0
2018-06-12 13:25:00,48.15,48.15,48.13,48.13,3996.0,44.7879,44.7879,44.7693,44.7693,3996.0
2018-06-12 13:30:00,48.14,48.14,48.13,48.14,400.0,44.7786,44.7786,44.7693,44.7786,400.0
2018-06-12 13:35:00,48.15,48.15,48.11,48.11,10228.0,44.7879,44.7879,44.7507,44.7507,10228.0
2018-06-12 13:40:00,48.12,48.13,48.1,48.13,9600.0,44.76,44.7693,44.7414,44.7693,9600.0
2018-06-12 13:45:00,48.13,48.13,48.13,48.13,800.0,44.7693,44.7693,44.7693,44.7693,800.0
2018-06-12 13:50:00,48.15,48.16,48.14,48.15,3200.0,44.7879,44.7972,44.7786,44.7879,3200.0
2018-06-12 13:55:00,48.17,48.19,48.15,48.18,11600.0,44.8065,44.8251,44.7879,44.8158,11600.0
2018-06-12 14:00:00,48.19,48.19,48.15,48.15,6400.0,44.8251,44.8251,44.7879,44.7879,6400.0
2018-06-12 14:05:00,48.16,48.16,48.13,48.13,3200.0,44.7972,44.7972,44.7693,44.7693,3200.0
2018-06-12 14:10:00,48.13,48.14,48.12,48.13,4800.0,44.7693,44.7786,44.76,44.7693,4800.0
2018-06-12 14:15:00,48.13,48.13,48.1,48.11,6800.0,44.7693,44.7693,44.7414,44.7507,6800.0
2018-06-12 14:20:00,48.11,48.11,48.04,48.05,10400.0,44.7507,44.7507,44.6856,44.6949,10400.0
2018-06-12 14:25:00,48.05,48.06,47.98,47.98,10788.0,44.6949,44.7042,44.6298,44.6298,10788.0
2018-06-12 14:30:00,47.98,47.99,47.98,47.99,10800.0,44.6298,44.6391,44.6298,44.6391,10800.0
2018-06-12 14:35:00,48.0,48.02,47.98,47.99,10668.0,44.6484,44.667,44.6298,44.6391,10668.0
2018-06-12 14:40:00,47.99,47.99,47.97,47.99,3600.0,44.6391,44.6391,44.6205,44.6391,3600.0
2018-06-12 14:45:00,47.97,48.0,47.97,47.97,13200.0,44.6205,44.6484,44.6205,44.6205,13200.0
2018-06-12 14:50:00,47.99,48.05,47.97,48.05,10800.0,44.6391,44.6949,44.6205,44.6949,10800.0
2018-06-12 14:55:00,48.03,48.05,47.97,47.97,10800.0,44.6763,44.6949,44.6205,44.6205,10800.0
2018-06-12 15:00:00,47.96,48.01,47.96,48.01,9600.0,44.6112,44.6577,44.6112,44.6577,9600.0
2018-06-12 15:05:00,47.99,48.02,47.99,48.01,8400.0,44.6391,44.667,44.6391,44.6577,8400.0
2018-06-12 15:10:00,48.01,48.02,48.0,48.01,12484.0,44.6577,44.667,44.6484,44.6577,12484.0
2018-06-12 15:15:00,48.0,48.02,48.0,48.01,10400.0,44.6484,44.667,44.6484,44.6577,10400.0
2018-06-12 15:20:00,48.01,48.05,48.01,48.03,15284.0,44.6577,44.6949,44.6577,44.6763,15284.0
2018-06-12 15:25:00,48.03,48.06,48.02,48.03,33264.0,44.6763,44.7042,44.667,44.6763,33264.0
2018-06-12 15:30:00,48.04,48.04,48.02,48.02,14600.0,44.6856,44.6856,44.667,44.667,14600.0
2018-06-12 15:35:00,48.02,48.06,48.0,48.05,16800.0,44.667,44.7042,44.6484,44.6949,16800.0
2018-06-12 15:40:00,48.04,48.05,48.03,48.03,10408.0,44.6856,44.6949,44.6763,44.6763,10408.0
2018-06-12 15:45:00,48.03,48.05,48.02,48.05,24104.0,44.6763,44.6949,44.667,44.6949,24104.0
2018-06-12 15:50:00,48.05,48.09,48.05,48.09,29508.0,44.6949,44.7321,44.6949,44.7321,29508.0
2018-06-12 15:55:00,48.09,48.13,48.07,48.08,66472.0,44.7321,44.7693,44.7135,44.7228,66472.0
2018-06-13 09:30:00,48.04,48.25,48.04,48.25,18424.0,44.6856,44.8809,44.6856,44.8809,18424.0
2018-06-13 09:35:00,48.28,48.38,48.2,48.33,23200.0,44.9088,45.0018,44.8344,44.9553,23200.0
2018-06-13 09:40:00,48.36,48.36,48.27,48.34,17400.0,44.9832,44.9832,44.8995,44.9646,17400.0
2018-06-13 09:45:00,48.33,48.38,48.29,48.38,14400.0,44.9553,45.0018,44.9181,45.0018,14400.0
2018-06-13 09:50:00,48.34,48.44,48.34,48.38,9976.0,44.9646,45.0577,44.9646,45.0018,9976.0
2018-06-13 09:55:00,48.37,48.44,48.35,48.36,7520.0,44.9925,45.0577,44.9739,44.9832,7520.0
2018-06-13 10:00:00,48.37,48.39,48.34,48.38,5940.0,44.9925,45.0111,44.9646,45.0018,5940.0
2018-06-13 10:05:00,48.38,48.38,48.35,48.38,5024.0,45.0018,45.0018,44.9739,45.0018,5024.0
2018-06-13 10:10:00,48.37,48.4,48.37,48.4,1600.0,44.9925,45.0205,44.9925,45.0205,1600.0
2018-06-13 10:15:00,48.41,48.41,48.4,48.4,2480.0,45.0298,45.0298,45.0205,45.0205,2480.0
2018-06-13 10:20:00,48.41,48.41,48.37,48.37,8000.0,45.0298,45.0298,44.9925,44.9925,8000.0
2018-06-13 10:25:00,48.37,48.37,48.31,48.32,4240.0,44.9925,44.9925,44.9367,44.946,4240.0
2018-06-13 10:30:00,48.32,48.33,48.31,48.32,13008.0,44.946,44.9553,44.9367,44.946,13008.0
2018-06-13 10:35:00,48.3,48.31,48.26,48.27,15476.0,44.9274,44.9367,44.8902,44.8995,15476.0
2018-06-13 10:40:00,48.26,48.28,48.26,48.28,1200.0,44.8902,44.9088,44.8902,44.9088,1200.0
2018-06-13 10:45:00,48.3,48.31,48.26,48.26,11528.0,44.9274,44.9367,44.8902,44.8902,11528.0
2018-06-13 10:50:00,48.25,48.3,48.24,48.3,7200.0,44.8809,44.9274,44.8716,44.9274,7200.0
2018-06-13 10:55:00,48.28,48.28,48.27,48.28,2800.0,44.9088,44.9088,44.8995,44.9088,2800.0
2018-06-13 11:00:00,48.29,48.34,48.28,48.34,2400.0,44.9181,44.9646,44.9088,44.9646,2400.0
2018-06-13 11:05:00,48.36,48.42,48.35,48.42,4000.0,44.9832,45.0391,44.9739,45.0391,4000.0
2018-06-13 11:10:00,48.4,48.43,48.4,48.43,6276.0,45.0205,45.0484,45.0205,45.0484,6276.0
2018-06-13 11:15:00,48.42,48.45,48.42,48.44,7600.0,45.0391,45.067,45.0391,45.0577,7600.0
2018-06-13 11:20:00,48.46,48.48,48.45,48.47,10140.0,45.0763,45.0949,45.067,45.0856,10140.0
2018-06-13 11:25:00,48.48,48.5,48.48,48.49,2000.0,45.0949,45.1135,45.0949,45.1042,2000.0
2018-06-13 11:30:00,48.49,48.52,48.48,48.52,7276.0,45.1042,45.1321,45.0949,45.1321,7276.0
2018-06-13 11:35:00,48.49,48.52,48.49,48.49,5200.0,45.1042,45.1321,45.1042,45.1042,5200.0
2018-06-13 11:40:00,48.49,48.5,48.47,48.5,9200.0,45.1042,45.1135,45.0856,45.1135,9200.0
2018-06-13 11:45:00,48.51,48.51,48.46,48.46,4096.0,45.1228,45.1228,45.0763,45.0763,4096.0
2018-06-13 11:50:00,48.46,48.47,48.44,48.44,9200.0,45.0763,45.0856,45.0577,45.0577,9200.0
2018-06-13 11:55:00,48.44,48.44,48.42,48.44,2800.0,45.0577,45.0577,45.0391,45.0577,2800.0
2018-06-13 12:00:00,48.4,48.45,48.4,48.43,50200.0,45.0205,45.067,45.0205,45.0484,50200.0
2018-06-13 12:05:00,48.45,48.48,48.45,48.48,3600.0,45.067,45.0949,45.067,45.0949,3600.0
2018-06-13 12:10:00,48.46,48.48,48.46,48.48,3200.0,45.0763,45.0949,45.0763,45.0949,3200.0
2018-06-13 12:15:00,48.47,48.47,48.43,48.44,17016.0,45.0856,45.0856,45.0484,45.0577,17016.0
2018-06-13 12:20:00,48.43,48.44,48.41,48.44,14000.0,45.0484,45.0577,45.0298,45.0577,14000.0
2018-06-13 12:25:00,48.45,48.45,48.44,48.44,1600.0,45.067,45.067,45.0577,45.0577,1600.0
2018-06-13 12:30:00,48.43,48.44,48.43,48.44,2852.0,45.0484,45.0577,45.0484,45.0577,2852.0
2018-06-13 12:35:00,48.44,48.44,48.42,48.42,6164.0,45.0577,45.0577,45.0391,45.0391,6164.0
2018-06-13 12:40:00,48.43,48.44,48.43,48.44,6464.0,45.0484,45.0577,45.0484,45.0577,6464.0
2018-06-13 12:45:00,48.43,48.44,48.41,48.42,9464.0,45.0484,45.0577,45.0298,45.0391,9464.0
2018-06-13 12:50:00,48.41,48.44,48.41,48.42,5200.0,45.0298,45.0577,45.0298,45.0391,5200.0
2018-06-13 12:55:00,48.41,48.43,48.41,48.43,5236.0,45.0298,45.0484,45.0298,45.0484,5236.0
2018-06-13 13:00:00,48.41,48.41,48.4,48.41,3200.0,45.0298,45.0298,45.0205,45.0298,3200.0
2018-06-13 13:05:00,48.4,48.41,48.39,48.4,5200.0,45.0205,45.0298,45.0111,45.0205,5200.0
2018-06-13 13:10:00,48.39,48.41,48.39,48.4,8800.0,45.0111,45.0298,45.0111,45.0205,8800.0
2018-06-13 13:15:00,48.41,48.41,48.41,48.41,1200.0,45.0298,45.0298,45.0298,45.0298,1200.0
2018-06-13 13:20:00,48.42,48.42,48.41,48.41,4400.0,45.0391,45.0391,45.0298,45.0298,4400.0
2018-06-13 13:25:00,48.41,48.41,48.4,48.41,5600.0,45.0298,45.0298,45.0205,45.0298,5600.0
2018-06-13 13:30:00,48.4,48.41,48.37,48.4,8584.0,45.0205,45.0298,44.9925,45.0205,8584.0
2018-06-13 13:35:00,48.38,48.41,48.38,48.41,3756.0,45.0018,45.0298,45.0018,45.0298,3756.0
2018-06-13 13:40:00,48.42,48.42,48.42,48.42,1200.0,45.0391,45.0391,45.0391,45.0391,1200.0
2018-06-13 13:45:00,48.41,48.43,48.41,48.43,4840.0,45.0298,45.0484,45.0298,45.0484,4840.0
2018-06-13 13:50:00,48.43,48.44,48.42,48.44,11720.0,45.0484,45.0577,45.0391,45.0577,11720.0
2018-06-13 13:55:00,48.44,48.44,48.43,48.44,2672.0,45.0577,45.0577,45.0484,45.0577,2672.0
2018-06-13 14:00:00,48.42,48.42,48.38,48.4,7784.0,45.0391,45.0391,45.0018,45.0205,7784.0
2018-06-13 14:05:00,48.3,48.32,48.2,48.22,13560.0,44.9274,44.946,44.8344,44.853,13560.0
2018-06-13 14:10:00,48.21,48.28,48.21,48.28,7208.0,44.8437,44.9088,44.8437,44.9088,7208.0
2018-06-13 14:15:00,48.27,48.28,48.23,48.24,7508.0,44.8995,44.9088,44.8623,44.8716,7508.0
2018-06-13 14:20:00,48.23,48.24,48.15,48.15,3600.0,44.8623,44.8716,44.7879,44.7879,3600.0
2018-06-13 14:25:00,48.18,48.19,48.16,48.18,4960.0,44.8158,44.8251,44.7972,44.8158,4960.0
2018-06-13 14:30:00,48.17,48.17,48.08,48.12,6388.0,44.8065,44.8065,44.7228,44.76,6388.0
2018-06-13 14:35:00,48.16,48.16,48.14,48.14,2800.0,44.7972,44.7972,44.7786,44.7786,2800.0
2018-06-13 14:40:00,48.18,48.18,48.16,48.16,2000.0,44.8158,44.8158,44.7972,44.7972,2000.0
2018-06-13 14:45:00,48.14,48.14,48.09,48.13,4780.0,44.7786,44.7786,44.7321,44.7693,4780.0
2018-06-13 14:50:00,48.18,48.18,48.16,48.17,3200.0,44.8158,44.8158,44.7972,44.8065,3200.0
2018-06-13 14:55:00,48.18,48.21,48.18,48.21,1600.0,44.8158,44.8437,44.8158,44.8437,1600.0
2018-06-13 15:00:00,48.23,48.29,48.23,48.28,9124.0,44.8623,44.9181,44.8623,44.9088,9124.0
2018-06-13 15:05:00,48.27,48.29,48.27,48.29,6644.0,44.8995,44.9181,44.8995,44.9181,6644.0
2018-06-13 15:10:00,48.26,48.29,48.25,48.26,16000.0,44.8902,44.9181,44.8809,44.8902,16000.0
2018-06-13 15:15:00,48.24,48.27,48.24,48.25,4804.0,44.8716,44.8995,44.8716,44.8809,4804.0
2018-06-13 15:20:00,48.25,48.25,48.24,48.24,3620.0,44.8809,44.8809,44.8716,44.8716,3620.0
2018-06-13 15:25:00,48.24,48.24,48.13,48.13,8832.0,44.8716,44.8716,44.7693,44.7693,8832.0
2018-06-13 15:30:00,48.15,48.17,48.13,48.16,7440.0,44.7879,44.8065,44.7693,44.7972,7440.0
2018-06-13 15:35:00,48.16,48.16,48.12,48.12,7200.0,44.7972,44.7972,44.76,44.76,7200.0
2018-06-13 15:40:00,48.12,48.18,48.12,48.16,20816.0,44.76,44.8158,44.76,44.7972,20816.0
2018-06-13 15:45:00,48.16,48.16,48.11,48.11,20224.0,44.7972,44.7972,44.7507,44.7507,20224.0
2018-06-13 15:50:00,48.1,48.14,48.04,48.1,27788.0,44.7414,44.7786,44.6856,44.7414,27788.0
2018-06-13 15:55:00,48.1,48.1,48.06,48.08,93364.0,44.7414,44.7414,44.7042,44.7228,93364.0
2018-06-14 09:30:00,48.27,48.27,48.15,48.22,16080.0,44.8995,44.8995,44.7879,44.853,16080.0
2018-06-14 09:35:00,48.23,48.23,48.08,48.08,6800.0,44.8623,44.8623,44.7228,44.7228,6800.0
2018-06-14 09:40:00,48.07,48.18,48.07,48.18,10656.0,44.7135,44.8158,44.7135,44.8158,10656.0
2018-06-14 09:45:00,48.17,48.24,48.17,48.22,5648.0,44.8065,44.8716,44.8065,44.853,5648.0
2018-06-14 09:50:00,48.18,48.26,48.11,48.12,13740.0,44.8158,44.8902,44.7507,44.76,13740.0
2018-06-14 09:55:00,48.1,48.1,47.91,47.96,14496.0,44.7414,44.7414,44.5647,44.6112,14496.0
2018-06-14 10:00:00,47.95,48.11,47.93,48.11,15956.0,44.6019,44.7507,44.5833,44.7507,15956.0
2018-06-14 10:05:00,48.13,48.18,47.99,47.99,12628.0,44.7693,44.8158,44.6391,44.6391,12628.0
2018-06-14 10:10:00,48.0,48.04,47.99,48.0,12944.0,44.6484,44.6856,44.6391,44.6484,12944.0
2018-06-14 10:15:00,48.0,48.02,47.92,47.92,12056.0,44.6484,44.667,44.574,44.574,12056.0
2018-06-14 10:20:00,47.94,47.95,47.9,47.94,12972.0,44.5926,44.6019,44.5554,44.5926,12972.0
2018-06-14 10:25:00,47.93,47.98,47.91,47.91,5648.0,44.5833,44.6298,44.5647,44.5647,5648.0
2018-06-14 10:30:00,47.91,47.92,47.9,47.9,7712.0,44.5647,44.574,44.5554,44.5554,7712.0
2018-06-14 10:35:00,47.88,47.88,47.83,47.84,11488.0,44.5368,44.5368,44.4903,44.4996,11488.0
2018-06-14 10:40:00,47.84,47.87,47.82,47.82,8472.0,44.4996,44.5275,44.481,44.481,8472.0
2018-06-14 10:45:00,47.84,47.91,47.83,47.91,12200.0,44.4996,44.5647,44.4903,44.5647,12200.0
2018-06-14 10:50:00,47.88,47.88,47.81,47.81,4540.0,44.5368,44.5368,44.4716,44.4716,4540.0
2018-06-14 10:55:00,47.84,47.84,47.77,47.78,6040.0,44.4996,44.4996,44.4344,44.4437,6040.0
2018-06-14 11:00:00,47.76,47.77,47.74,47.76,10000.0,44.4251,44.4344,44.4065,44.4251,10000.0
2018-06-14 11:05:00,47.74,47.75,47.7,47.74,8012.0,44.4065,44.4158,44.3693,44.4065,8012.0
2018-06-14 11:10:00,47.76,47.81,47.76,47.77,9896.0,44.4251,44.4716,44.4251,44.4344,9896.0
2018-06-14 11:15:00,47.81,47.84,47.81,47.84,2156.0,44.4716,44.4996,44.4716,44.4996,2156.0
2018-06-14 11:20:00,47.85,47.92,47.85,47.9,5668.0,44.5089,44.574,44.5089,44.5554,5668.0
2018-06-14 11:25:00,47.88,47.91,47.88,47.9,4400.0,44.5368,44.5647,44.5368,44.5554,4400.0
2018-06-14 11:30:00,47.92,47.94,47.91,47.91,6052.0,44.574,44.5926,44.5647,44.5647,6052.0
2018-06-14 11:35:00,47.88,47.9,47.87,47.9,6000.0,44.5368,44.5554,44.5275,44.5554,6000.0
2018-06-14 11:40:00,47.95,47.95,47.88,47.88,35200.0,44.6019,44.6019,44.5368,44.5368,35200.0
2018-06-14 11:45:00,47.87,47.88,47.86,47.87,12000.0,44.5275,44.5368,44.5182,44.5275,12000.0
2018-06-14 11:50:00,47.87,47.87,47.85,47.86,5600.0,44.5275,44.5275,44.5089,44.5182,5600.0
2018-06-14 11:55:00,47.88,47.9,47.84,47.84,6664.0,44.5368,44.5554,44.4996,44.4996,6664.0
2018-06-14 12:00:00,47.85,47.85,47.82,47.84,7200.0,44.5089,44.5089,44.481,44.4996,7200.0
2018-06-14 12:05:00,47.84,47.87,47.84,47.86,5600.0,44.4996,44.5275,44.4996,44.5182,5600.0
2018-06-14 12:10:00,47.87,47.87,47.83,47.83,9856.0,44.5275,44.5275,44.4903,44.4903,9856.0
2018-06-14 12:15:00,47.83,47.85,47.83,47.85,22324.0,44.4903,44.5089,44.4903,44.5089,22324.0
2018-06-14 12:20:00,47.87,47.87,47.82,47.82,5724.0,44.5275,44.5275,44.481,44.481,5724.0
2018-06-14 12:25:00,47.84,47.85,47.77,47.82,41724.0,44.4996,44.5089,44.4344,44.481,41724.0
2018-06-14 12:30:00,47.81,47.84,47.8,47.84,5340.0,44.4716,44.4996,44.4623,44.4996,5340.0
2018-06-14 12:35:00,47.85,47.85,47.78,47.79,12828.0,44.5089,44.5089,44.4437,44.453,12828.0
2018-06-14 12:40:00,47.81,47.82,47.81,47.82,5900.0,44.4716,44.481,44.4716,44.481,5900.0
2018-06-14 12:45:00,47.82,47.85,47.82,47.85,8144.0,44.481,44.5089,44.481,44.5089,8144.0
2018-06-14 12:50:00,47.85,47.85,47.83,47.83,7200.0,44.5089,44.5089,44.4903,44.4903,7200.0
2018-06-14 12:55:00,47.84,47.84,47.79,47.79,6000.0,44.4996,44.4996,44.453,44.453,6000.0
2018-06-14 13:00:00,47.8,47.82,47.8,47.82,6700.0,44.4623,44.481,44.4623,44.481,6700.0
2018-06-14 13:05:00,47.82,47.84,47.8,47.83,7880.0,44.481,44.4996,44.4623,44.4903,7880.0
2018-06-14 13:10:00,47.85,47.85,47.82,47.82,10416.0,44.5089,44.5089,44.481,44.481,10416.0
2018-06-14 13:15:00,47.85,47.87,47.84,47.85,8200.0,44.5089,44.5275,44.4996,44.5089,8200.0
2018-06-14 13:20:00,47.87,47.87,47.84,47.84,4800.0,44.5275,44.5275,44.4996,44.4996,4800.0
2018-06-14 13:25:00,47.84,47.86,47.84,47.86,5016.0,44.4996,44.5182,44.4996,44.5182,5016.0
2018-06-14 13:30:00,47.86,47.86,47.83,47.86,10160.0,44.5182,44.5182,44.4903,44.5182,10160.0
2018-06-14 13:35:00,47.86,47.88,47.84,47.84,4700.0,44.5182,44.5368,44.4996,44.4996,4700.0
2018-06-14 13:40:00,47.84,47.88,47.84,47.87,8800.0,44.4996,44.5368,44.4996,44.5275,8800.0
2018-06-14 13:45:00,47.88,47.88,47.85,47.87,8000.0,44.5368,44.5368,44.5089,44.5275,8000.0
2018-06-14 13:50:00,47.85,47.87,47.85,47.86,9200.0,44.5089,44.5275,44.5089,44.5182,9200.0
2018-06-14 13:55:00,47.86,47.86,47.84,47.85,6824.0,44.5182,44.5182,44.4996,44.5089,6824.0
2018-06-14 14:00:00,47.86,47.86,47.84,47.84,2400.0,44.5182,44.5182,44.4996,44.4996,2400.0
2018-06-14 14:05:00,47.84,47.85,47.84,47.85,1000.0,44.4996,44.5089,44.4996,44.5089,1000.0
2018-06-14 14:10:00,47.85,47.85,47.82,47.82,14068.0,44.5089,44.5089,44.481,44.481,14068.0
2018-06-14 14:15:00,47.82,47.84,47.79,47.84,17612.0,44.481,44.4996,44.453,44.4996,17612.0
2018-06-14 14:20:00,47.85,47.85,47.83,47.84,7768.0,44.5089,44.5089,44.4903,44.4996,7768.0
2018-06-14 14:25:00,47.85,47.85,47.83,47.84,2480.0,44.5089,44.5089,44.4903,44.4996,2480.0
2018-06-14 14:30:00,47.84,47.85,47.8,47.8,8276.0,44.4996,44.5089,44.4623,44.4623,8276.0
2018-06-14 14:35:00,47.8,47.82,47.8,47.8,5672.0,44.4623,44.481,44.4623,44.4623,5672.0
2018-06-14 14:40:00,47.8,47.81,47.77,47.77,13280.0,44.4623,44.4716,44.4344,44.4344,13280.0
2018-06-14 14:45:00,47.8,47.84,47.79,47.83,6400.0,44.4623,44.4996,44.453,44.4903,6400.0
2018-06-14 14:50:00,47.82,47.84,47.82,47.83,4800.0,44.481,44.4996,44.481,44.4903,4800.0
2018-06-14 14:55:00,47.83,47.83,47.77,47.77,10800.0,44.4903,44.4903,44.4344,44.4344,10800.0
2018-06-14 15:00:00,47.78,47.8,47.77,47.78,8020.0,44.4437,44.4623,44.4344,44.4437,8020.0
2018-06-14 15:05:00,47.77,47.79,47.77,47.79,7600.0,44.4344,44.453,44.4344,44.453,7600.0
2018-06-14 15:10:00,47.79,47.81,47.78,47.81,9816.0,44.453,44.4716,44.4437,44.4716,9816.0
2018-06-14 15:15:00,47.81,47.83,47.79,47.79,14004.0,44.4716,44.4903,44.453,44.453,14004.0
2018-06-14 15:20:00,47.8,47.83,47.8,47.83,12396.0,44.4623,44.4903,44.4623,44.4903,12396.0
2018-06-14 15:25:00,47.84,47.85,47.82,47.82,11572.0,44.4996,44.5089,44.481,44.481,11572.0
2018-06-14 15:30:00,47.83,47.87,47.83,47.87,20136.0,44.4903,44.5275,44.4903,44.5275,20136.0
2018-06-14 15:35:00,47.87,47.89,47.86,47.89,29908.0,44.5275,44.5461,44.5182,44.5461,29908.0
2018-06-14 15:40:00,47.89,47.9,47.87,47.88,29612.0,44.5461,44.5554,44.5275,44.5368,29612.0
2018-06-14 15:45:00,47.87,47.9,47.86,47.9,25160.0,44.5275,44.5554,44.5182,44.5554,25160.0
2018-06-14 15:50:00,47.88,47.92,47.85,47.87,57864.0,44.5368,44.574,44.5089,44.5275,57864.0
2018-06-14 15:55:00,47.87,47.91,47.87,47.89,124588.0,44.5275,44.5647,44.5275,44.5461,124588.0
2018-06-15 09:30:00,47.93,47.93,47.51,47.67,483988.0,44.5833,44.5833,44.1926,44.3414,483988.0
2018-06-15 09:35:00,47.69,47.75,47.42,47.42,24000.0,44.36,44.4158,44.1089,44.1089,24000.0
2018-06-15 09:40:00,47.5,47.51,47.33,47.41,10900.0,44.1833,44.1926,44.0252,44.0996,10900.0
2018-06-15 09:45:00,47.4,47.62,47.4,47.55,41460.0,44.0903,44.2949,44.0903,44.2298,41460.0
2018-06-15 09:50:00,47.53,47.61,47.52,47.61,59200.0,44.2112,44.2856,44.2019,44.2856,59200.0
2018-06-15 09:55:00,47.53,47.53,47.41,47.48,16044.0,44.2112,44.2112,44.0996,44.1647,16044.0
2018-06-15 10:00:00,47.49,47.49,47.35,47.44,12000.0,44.174,44.174,44.0438,44.1275,12000.0
2018-06-15 10:05:00,47.48,47.54,47.46,47.51,6800.0,44.1647,44.2205,44.1461,44.1926,6800.0
2018-06-15 10:10:00,47.53,47.59,47.52,47.52,13640.0,44.2112,44.267,44.2019,44.2019,13640.0
2018-06-15 10:15:00,47.52,47.52,47.47,47.48,3200.0,44.2019,44.2019,44.1554,44.1647,3200.0
2018-06-15 10:20:00,47.49,47.6,47.49,47.51,25656.0,44.174,44.2763,44.174,44.1926,25656.0
2018-06-15 10:25:00,47.52,47.58,47.47,47.47,22856.0,44.2019,44.2577,44.1554,44.1554,22856.0
2018-06-15 10:30:00,47.46,47.47,47.36,47.36,12400.0,44.1461,44.1554,44.0531,44.0531,12400.0
2018-06-15 10:35:00,47.4,47.46,47.38,47.38,9200.0,44.0903,44.1461,44.0717,44.0717,9200.0
2018-06-15 10:40:00,47.44,47.51,47.44,47.48,2400.0,44.1275,44.1926,44.1275,44.1647,2400.0
2018-06-15 10:45:00,47.5,47.58,47.47,47.58,77684.0,44.1833,44.2577,44.1554,44.2577,77684.0
2018-06-15 10:50:00,47.6,47.6,47.55,47.56,6800.0,44.2763,44.2763,44.2298,44.2391,6800.0
2018-06-15 10:55:00,47.55,47.6,47.55,47.56,11132.0,44.2298,44.2763,44.2298,44.2391,11132.0
2018-06-15 11:00:00,47.59,47.59,47.55,47.57,4800.0,44.267,44.267,44.2298,44.2484,4800.0
2018-06-15 11:05:00,47.57,47.57,47.54,47.55,44800.0,44.2484,44.2484,44.2205,44.2298,44800.0
2018-06-15 11:10:00,47.54,47.58,47.54,47.55,9196.0,44.2205,44.2577,44.2205,44.2298,9196.0
2018-06-15 11:15:00,47.57,47.58,47.52,47.55,10896.0,44.2484,44.2577,44.2019,44.2298,10896.0
2018-06-15 11:20:00,47.55,47.57,47.53,47.55,14712.0,44.2298,44.2484,44.2112,44.2298,14712.0
2018-06-15 11:25:00,47.52,47.52,47.5,47.51,4800.0,44.2019,44.2019,44.1833,44.1926,4800.0
2018-06-15 11:30:00,47.51,47.53,47.49,47.49,3600.0,44.1926,44.2112,44.174,44.174,3600.0
2018-06-15 11:35:00,47.51,47.51,47.5,47.5,800.0,44.1926,44.1926,44.1833,44.1833,800.0
2018-06-15 11:40:00,47.49,47.52,47.49,47.49,4400.0,44.174,44.2019,44.174,44.174,4400.0
2018-06-15 11:45:00,47.51,47.53,47.51,47.52,9072.0,44.1926,44.2112,44.1926,44.2019,9072.0
2018-06-15 11:50:00,47.52,47.54,47.52,47.52,4400.0,44.2019,44.2205,44.2019,44.2019,4400.0
2018-06-15 11:55:00,47.58,47.58,47.56,47.56,1432.0,44.2577,44.2577,44.2391,44.2391,1432.0
2018-06-15 12:00:00,47.58,47.58,47.54,47.54,8004.0,44.2577,44.2577,44.2205,44.2205,8004.0
2018-06-15 12:05:00,47.55,47.55,47.51,47.52,5224.0,44.2298,44.2298,44.1926,44.2019,5224.0
2018-06-15 12:10:00,47.53,47.53,47.51,47.51,2400.0,44.2112,44.2112,44.1926,44.1926,2400.0
2018-06-15 12:15:00,47.53,47.54,47.51,47.53,13256.0,44.2112,44.2205,44.1926,44.2112,13256.0
2018-06-15 12:20:00,47.54,47.54,47.53,47.53,2976.0,44.2205,44.2205,44.2112,44.2112,2976.0
2018-06-15 12:25:00,47.53,47.53,47.51,47.52,15200.0,44.2112,44.2112,44.1926,44.2019,15200.0
2018-06-15 12:30:00,47.53,47.53,47.49,47.49,8392.0,44.2112,44.2112,44.174,44.174,8392.0
2018-06-15 12:35:00,47.49,47.51,47.49,47.51,34756.0,44.174,44.1926,44.174,44.1926,34756.0
2018-06-15 12:40:00,47.51,47.56,47.51,47.54,13180.0,44.1926,44.2391,44.1926,44.2205,13180.0
2018-06-15 12:45:00,47.54,47.55,47.53,47.55,6800.0,44.2205,44.2298,44.2112,44.2298,6800.0
2018-06-15 12:50:00,47.54,47.55,47.54,47.55,9200.0,44.2205,44.2298,44.2205,44.2298,9200.0
2018-06-15 12:55:00,47.56,47.57,47.55,47.56,9200.0,44.2391,44.2484,44.2298,44.2391,9200.0
2018-06-15 13:00:00,47.55,47.57,47.55,47.57,6800.0,44.2298,44.2484,44.2298,44.2484,6800.0
2018-06-15 13:05:00,47.57,47.61,47.56,47.59,13732.0,44.2484,44.2856,44.2391,44.267,13732.0
2018-06-15 13:10:00,47.61,47.63,47.61,47.61,7312.0,44.2856,44.3042,44.2856,44.2856,7312.0
2018-06-15 13:15:00,47.61,47.65,47.61,47.64,4556.0,44.2856,44.3228,44.2856,44.3135,4556.0
2018-06-15 13:20:00,47.62,47.63,47.61,47.61,2836.0,44.2949,44.3042,44.2856,44.2856,2836.0
2018-06-15 13:25:00,47.61,47.62,47.59,47.61,8864.0,44.2856,44.2949,44.267,44.2856,8864.0
2018-06-15 13:30:00,47.6,47.6,47.6,47.6,1200.0,44.2763,44.2763,44.2763,44.2763,1200.0
2018-06-15 13:35:00,47.61,47.62,47.59,47.6,5600.0,44.2856,44.2949,44.267,44.2763,5600.0
2018-06-15 13:40:00,47.6,47.6,47.58,47.6,7200.0,44.2763,44.2763,44.2577,44.2763,7200.0
2018-06-15 13:45:00,47.6,47.61,47.58,47.6,8800.0,44.2763,44.2856,44.2577,44.2763,8800.0
2018-06-15 13:50:00,47.59,47.59,47.57,47.58,7200.0,44.267,44.267,44.2484,44.2577,7200.0
2018-06-15 13:55:00,47.56,47.59,47.56,47.58,7200.0,44.2391,44.267,44.2391,44.2577,7200.0
2018-06-15 14:00:00,47.58,47.59,47.57,47.58,4400.0,44.2577,44.267,44.2484,44.2577,4400.0
2018-06-15 14:05:00,47.58,47.58,47.55,47.56,51672.0,44.2577,44.2577,44.2298,44.2391,51672.0
2018-06-15 14:10:00,47.56,47.56,47.5,47.54,84136.0,44.2391,44.2391,44.1833,44.2205,84136.0
2018-06-15 14:15:00,47.54,47.55,47.51,47.52,76480.0,44.2205,44.2298,44.1926,44.2019,76480.0
2018-06-15 14:20:00,47.54,47.56,47.5,47.55,172160.0,44.2205,44.2391,44.1833,44.2298,172160.0
2018-06-15 14:25:00,47.55,47.66,47.52,47.64,74376.0,44.2298,44.3321,44.2019,44.3135,74376.0
2018-06-15 14:30:00,47.64,47.71,47.64,47.7,7656.0,44.3135,44.3786,44.3135,44.3693,7656.0
2018-06-15 14:35:00,47.69,47.69,47.65,47.65,7600.0,44.36,44.36,44.3228,44.3228,7600.0
2018-06-15 14:40:00,47.66,47.68,47.63,47.63,13372.0,44.3321,44.3507,44.3042,44.3042,13372.0
2018-06-15 14:45:00,47.63,47.66,47.61,47.64,7696.0,44.3042,44.3321,44.2856,44.3135,7696.0
2018-06-15 14:50:00,47.63,47.65,47.62,47.65,7200.0,44.3042,44.3228,44.2949,44.3228,7200.0
2018-06-15 14:55:00,47.65,47.67,47.63,47.63,6000.0,44.3228,44.3414,44.3042,44.3042,6000.0
2018-06-15 15:00:00,47.63,47.63,47.62,47.62,11100.0,44.3042,44.3042,44.2949,44.2949,11100.0
2018-06-15 15:05:00,47.63,47.63,47.6,47.63,10364.0,44.3042,44.3042,44.2763,44.3042,10364.0
2018-06-15 15:10:00,47.63,47.64,47.62,47.62,6800.0,44.3042,44.3135,44.2949,44.2949,6800.0
2018-06-15 15:15:00,47.62,47.63,47.6,47.61,13268.0,44.2949,44.3042,44.2763,44.2856,13268.0
2018-06-15 15:20:00,47.61,47.64,47.61,47.63,9836.0,44.2856,44.3135,44.2856,44.3042,9836.0
2018-06-15 15:25:00,47.63,47.67,47.63,47.67,16380.0,44.3042,44.3414,44.3042,44.3414,16380.0
2018-06-15 15:30:00,47.66,47.67,47.64,47.65,23656.0,44.3321,44.3414,44.3135,44.3228,23656.0
2018-06-15 15:35:00,47.65,47.67,47.63,47.66,35880.0,44.3228,44.3414,44.3042,44.3321,35880.0
2018-06-15 15:40:00,47.67,47.68,47.65,47.67,62400.0,44.3414,44.3507,44.3228,44.3414,62400.0
2018-06-15 15:45:00,47.67,47.68,47.65,47.67,35044.0,44.3414,44.3507,44.3228,44.3414,35044.0
2018-06-15 15:50:00,47.69,47.69,47.49,47.6,122200.0,44.36,44.36,44.174,44.2763,122200.0
2018-06-15 15:55:00,47.59,47.63,47.58,47.63,174920.0,44.267,44.3042,44.2577,44.3042,174920.0
2018-06-18 09:30:00,47.66,47.74,47.43,47.43,55028.0,44.3321,44.4065,44.1182,44.1182,55028.0
2018-06-18 09:35:00,47.49,47.51,47.43,47.45,5600.0,44.174,44.1926,44.1182,44.1368,5600.0
2018-06-18 09:40:00,47.44,47.45,47.42,47.42,2800.0,44.1275,44.1368,44.1089,44.1089,2800.0
2018-06-18 09:45:00,47.49,47.53,47.41,47.51,11200.0,44.174,44.2112,44.0996,44.1926,11200.0
2018-06-18 09:50:00,47.51,47.51,47.51,47.51,0.0,44.1926,44.1926,44.1926,44.1926,0.0
2018-06-18 09:55:00,47.52,47.52,47.36,47.36,8148.0,44.2019,44.2019,44.0531,44.0531,8148.0
2018-06-18 10:00:00,47.33,47.41,47.33,47.41,6680.0,44.0252,44.0996,44.0252,44.0996,6680.0
2018-06-18 10:05:00,47.41,47.46,47.41,47.45,6800.0,44.0996,44.1461,44.0996,44.1368,6800.0
2018-06-18 10:10:00,47.47,47.52,47.45,47.49,5600.0,44.1554,44.2019,44.1368,44.174,5600.0
2018-06-18 10:15:00,47.49,47.55,47.49,47.55,21636.0,44.174,44.2298,44.174,44.2298,21636.0
2018-06-18 10:20:00,47.52,47.58,47.52,47.58,8396.0,44.2019,44.2577,44.2019,44.2577,8396.0
2018-06-18 10:25:00,47.58,47.63,47.58,47.63,4000.0,44.2577,44.3042,44.2577,44.3042,4000.0
2018-06-18 10:30:00,47.63,47.67,47.63,47.67,3596.0,44.3042,44.3414,44.3042,44.3414,3596.0
2018-06-18 10:35:00,47.7,47.72,47.7,47.7,3200.0,44.3693,44.3879,44.3693,44.3693,3200.0
2018-06-18 10:40:00,47.75,47.75,47.67,47.68,10400.0,44.4158,44.4158,44.3414,44.3507,10400.0
2018-06-18 10:45:00,47.7,47.77,47.69,47.77,3200.0,44.3693,44.4344,44.36,44.4344,3200.0
2018-06-18 10:50:00,47.78,47.8,47.74,47.75,10152.0,44.4437,44.4623,44.4065,44.4158,10152.0
2018-06-18 10:55:00,47.78,47.79,47.78,47.79,1600.0,44.4437,44.453,44.4437,44.453,1600.0
2018-06-18 11:00:00,47.79,47.85,47.79,47.82,6816.0,44.453,44.5089,44.453,44.481,6816.0
2018-06-18 11:05:00,47.81,47.85,47.81,47.85,6516.0,44.4716,44.5089,44.4716,44.5089,6516.0
2018-06-18 11:10:00,47.86,47.86,47.82,47.82,6200.0,44.5182,44.5182,44.481,44.481,6200.0
2018-06-18 11:15:00,47.82,47.82,47.77,47.77,2800.0,44.481,44.481,44.4344,44.4344,2800.0
2018-06-18 11:20:00,47.78,47.78,47.75,47.75,4800.0,44.4437,44.4437,44.4158,44.4158,4800.0
2018-06-18 11:25:00,47.75,47.81,47.75,47.79,10048.0,44.4158,44.4716,44.4158,44.453,10048.0
2018-06-18 11:30:00,47.79,47.86,47.79,47.83,4420.0,44.453,44.5182,44.453,44.4903,4420.0
2018-06-18 11:35:00,47.81,47.81,47.77,47.77,6624.0,44.4716,44.4716,44.4344,44.4344,6624.0
2018-06-18 11:40:00,47.77,47.77,47.73,47.75,2000.0,44.4344,44.4344,44.3972,44.4158,2000.0
2018-06-18 11:45:00,47.75,47.81,47.75,47.78,4400.0,44.4158,44.4716,44.4158,44.4437,4400.0
2018-06-18 11:50:00,47.8,47.8,47.8,47.8,400.0,44.4623,44.4623,44.4623,44.4623,400.0
2018-06-18 11:55:00,47.77,47.77,47.75,47.76,3600.0,44.4344,44.4344,44.4158,44.4251,3600.0
2018-06-18 12:00:00,47.77,47.79,47.76,47.79,2800.0,44.4344,44.453,44.4251,44.453,2800.0
2018-06-18 12:05:00,47.8,47.81,47.8,47.81,1200.0,44.4623,44.4716,44.4623,44.4716,1200.0
2018-06-18 12:10:00,47.81,47.81,47.81,47.81,0.0,44.4716,44.4716,44.4716,44.4716,0.0
2018-06-18 12:15:00,47.82,47.82,47.79,47.82,2800.0,44.481,44.481,44.453,44.481,2800.0
2018-06-18 12:20:00,47.8,47.81,47.79,47.8,2800.0,44.4623,44.4716,44.453,44.4623,2800.0
2018-06-18 12:25:00,47.76,47.76,47.76,47.76,400.0,44.4251,44.4251,44.4251,44.4251,400.0
2018-06-18 12:30:00,47.76,47.77,47.76,47.77,1600.0,44.4251,44.4344,44.4251,44.4344,1600.0
2018-06-18 12:35:00,47.78,47.78,47.73,47.77,5600.0,44.4437,44.4437,44.3972,44.4344,5600.0
2018-06-18 12:40:00,47.75,47.76,47.75,47.75,2040.0,44.4158,44.4251,44.4158,44.4158,2040.0
2018-06-18 12:45:00,47.75,47.75,47.75,47.75,0.0,44.4158,44.4158,44.4158,44.4158,0.0
2018-06-18 12:50:00,47.75,47.75,47.7,47.72,11600.0,44.4158,44.4158,44.3693,44.3879,11600.0
2018-06-18 12:55:00,47.72,47.74,47.7,47.72,4000.0,44.3879,44.4065,44.3693,44.3879,4000.0
2018-06-18 13:00:00,47.73,47.75,47.7,47.72,16408.0,44.3972,44.4158,44.3693,44.3879,16408.0
2018-06-18 13:05:00,47.73,47.73,47.69,47.7,11600.0,44.3972,44.3972,44.36,44.3693,11600.0
2018-06-18 13:10:00,47.7,47.71,47.7,47.71,1352.0,44.3693,44.3786,44.3693,44.3786,1352.0
2018-06-18 13:15:00,47.7,47.73,47.69,47.69,2800.0,44.3693,44.3972,44.36,44.36,2800.0
2018-06-18 13:20:00,47.72,47.72,47.72,47.72,1200.0,44.3879,44.3879,44.3879,44.3879,1200.0
2018-06-18 13:25:00,47.71,47.72,47.7,47.71,4800.0,44.3786,44.3879,44.3693,44.3786,4800.0
2018-06-18 13:30:00,47.7,47.72,47.7,47.72,2000.0,44.3693,44.3879,44.3693,44.3879,2000.0
2018-06-18 13:35:00,47.72,47.72,47.7,47.7,2284.0,44.3879,44.3879,44.3693,44.3693,2284.0
2018-06-18 13:40:00,47.69,47.71,47.66,47.69,9424.0,44.36,44.3786,44.3321,44.36,9424.0
2018-06-18 13:45:00,47.68,47.68,47.67,47.67,4420.0,44.3507,44.3507,44.3414,44.3414,4420.0
2018-06-18 13:50:00,47.66,47.66,47.6,47.61,13444.0,44.3321,44.3321,44.2763,44.2856,13444.0
2018-06-18 13:55:00,47.6,47.6,47.59,47.6,2760.0,44.2763,44.2763,44.267,44.2763,2760.0
2018-06-18 14:00:00,47.62,47.62,47.56,47.56,3200.0,44.2949,44.2949,44.2391,44.2391,3200.0
2018-06-18 14:05:00,47.55,47.64,47.55,47.64,3600.0,44.2298,44.3135,44.2298,44.3135,3600.0
2018-06-18 14:10:00,47.63,47.63,47.6,47.62,4716.0,44.3042,44.3042,44.2763,44.2949,4716.0
2018-06-18 14:15:00,47.63,47.66,47.6,47.66,4400.0,44.3042,44.3321,44.2763,44.3321,4400.0
2018-06-18 14:20:00,47.64,47.67,47.63,47.67,8000.0,44.3135,44.3414,44.3042,44.3414,8000.0
2018-06-18 14:25:00,47.67,47.68,47.65,47.65,4812.0,44.3414,44.3507,44.3228,44.3228,4812.0
2018-06-18 14:30:00,47.69,47.69,47.66,47.68,2000.0,44.36,44.36,44.3321,44.3507,2000.0
2018-06-18 14:35:00,47.67,47.68,47.65,47.67,6640.0,44.3414,44.3507,44.3228,44.3414,6640.0
2018-06-18 14:40:00,47.69,47.74,47.69,47.7,9200.0,44.36,44.4065,44.36,44.3693,9200.0
2018-06-18 14:45:00,47.7,47.72,47.68,47.71,4400.0,44.3693,44.3879,44.3507,44.3786,4400.0
2018-06-18 14:50:00,47.67,47.67,47.64,47.64,2800.0,44.3414,44.3414,44.3135,44.3135,2800.0
2018-06-18 14:55:00,47.63,47.66,47.63,47.66,4000.0,44.3042,44.3321,44.3042,44.3321,4000.0
2018-06-18 15:00:00,47.66,47.67,47.65,47.66,6400.0,44.3321,44.3414,44.3228,44.3321,6400.0
2018-06-18 15:05:00,47.67,47.7,47.67,47.68,4800.0,44.3414,44.3693,44.3414,44.3507,4800.0
2018-06-18 15:10:00,47.69,47.73,47.69,47.72,4000.0,44.36,44.3972,44.36,44.3879,4000.0
2018-06-18 15:15:00,47.7,47.72,47.69,47.72,14800.0,44.3693,44.3879,44.36,44.3879,14800.0
2018-06-18 15:20:00,47.73,47.75,47.73,47.74,8780.0,44.3972,44.4158,44.3972,44.4065,8780.0
2018-06-18 15:25:00,47.75,47.76,47.73,47.74,12800.0,44.4158,44.4251,44.3972,44.4065,12800.0
2018-06-18 15:30:00,47.74,47.77,47.74,47.77,13204.0,44.4065,44.4344,44.4065,44.4344,13204.0
2018-06-18 15:35:00,47.77,47.77,47.76,47.76,5600.0,44.4344,44.4344,44.4251,44.4251,5600.0
2018-06-18 15:40:00,47.75,47.75,47.71,47.71,21600.0,44.4158,44.4158,44.3786,44.3786,21600.0
2018-06-18 15:45:00,47.71,47.74,47.71,47.74,28276.0,44.3786,44.4065,44.3786,44.4065,28276.0
2018-06-18 15:50:00,47.74,47.79,47.73,47.77,46836.0,44.4065,44.453,44.3972,44.4344,46836.0
2018-06-18 15:55:00,47.77,47.81,47.74,47.75,71980.0,44.4344,44.4716,44.4065,44.4158,71980.0
2018-06-19 09:30:00,47.4,47.65,47.4,47.62,31660.0,44.0903,44.3228,44.0903,44.2949,31660.0
2018-06-19 09:35:00,47.54,47.54,47.29,47.33,10400.0,44.2205,44.2205,43.988,44.0252,10400.0
2018-06-19 09:40:00,47.36,47.43,47.2,47.23,17224.0,44.0531,44.1182,43.9042,43.9321,17224.0
2018-06-19 09:45:00,47.24,47.27,47.22,47.24,20400.0,43.9414,43.9694,43.9228,43.9414,20400.0
2018-06-19 09:50:00,47.27,47.27,47.2,47.22,15600.0,43.9694,43.9694,43.9042,43.9228,15600.0
2018-06-19 09:55:00,47.24,47.26,47.21,47.22,5720.0,43.9414,43.9601,43.9135,43.9228,5720.0
2018-06-19 10:00:00,47.21,47.26,47.21,47.25,7368.0,43.9135,43.9601,43.9135,43.9508,7368.0
2018-06-19 10:05:00,47.28,47.28,47.23,47.24,6800.0,43.9787,43.9787,43.9321,43.9414,6800.0
2018-06-19 10:10:00,47.23,47.3,47.21,47.22,5200.0,43.9321,43.9973,43.9135,43.9228,5200.0
2018-06-19 10:15:00,47.22,47.25,47.16,47.18,12460.0,43.9228,43.9508,43.867,43.8856,12460.0
2018-06-19 10:20:00,47.17,47.17,47.1,47.12,7424.0,43.8763,43.8763,43.8112,43.8298,7424.0
2018-06-19 10:25:00,47.12,47.12,47.12,47.12,400.0,43.8298,43.8298,43.8298,43.8298,400.0
2018-06-19 10:30:00,47.08,47.08,46.97,47.05,15720.0,43.7926,43.7926,43.6903,43.7647,15720.0
2018-06-19 10:35:00,47.02,47.04,47.01,47.01,9200.0,43.7368,43.7554,43.7275,43.7275,9200.0
2018-06-19 10:40:00,47.0,47.09,46.99,47.09,18800.0,43.7182,43.8019,43.7089,43.8019,18800.0
2018-06-19 10:45:00,47.1,47.22,47.1,47.22,11200.0,43.8112,43.9228,43.8112,43.9228,11200.0
2018-06-19 10:50:00,47.19,47.23,47.17,47.23,9200.0,43.8949,43.9321,43.8763,43.9321,9200.0
2018-06-19 10:55:00,47.23,47.25,47.22,47.24,31988.0,43.9321,43.9508,43.9228,43.9414,31988.0
2018-06-19 11:00:00,47.25,47.26,47.22,47.25,88260.0,43.9508,43.9601,43.9228,43.9508,88260.0
2018-06-19 11:05:00,47.25,47.35,47.23,47.34,19132.0,43.9508,44.0438,43.9321,44.0345,19132.0
2018-06-19 11:10:00,47.32,47.32,47.28,47.31,19600.0,44.0159,44.0159,43.9787,44.0066,19600.0
2018-06-19 11:15:00,47.31,47.34,47.3,47.34,18400.0,44.0066,44.0345,43.9973,44.0345,18400.0
2018-06-19 11:20:00,47.32,47.33,47.32,47.33,3624.0,44.0159,44.0252,44.0159,44.0252,3624.0
2018-06-19 11:25:00,47.36,47.36,47.32,47.32,5600.0,44.0531,44.0531,44.0159,44.0159,5600.0
2018-06-19 11:30:00,47.34,47.35,47.3,47.31,9600.0,44.0345,44.0438,43.9973,44.0066,9600.0
2018-06-19 11:35:00,47.3,47.33,47.3,47.33,800.0,43.9973,44.0252,43.9973,44.0252,800.0
2018-06-19 11:40:00,47.33,47.33,47.31,47.33,2400.0,44.0252,44.0252,44.0066,44.0252,2400.0
2018-06-19 11:45:00,47.37,47.37,47.37,47.37,1600.0,44.0624,44.0624,44.0624,44.0624,1600.0
2018-06-19 11:50:00,47.42,47.45,47.42,47.45,2000.0,44.1089,44.1368,44.1089,44.1368,2000.0
2018-06-19 11:55:00,47.46,47.46,47.41,47.41,7200.0,44.1461,44.1461,44.0996,44.0996,7200.0
2018-06-19 12:00:00,47.42,47.45,47.34,47.39,14264.0,44.1089,44.1368,44.0345,44.081,14264.0
2018-06-19 12:05:00,47.38,47.44,47.38,47.43,12932.0,44.0717,44.1275,44.0717,44.1182,12932.0
2018-06-19 12:10:00,47.43,47.43,47.4,47.42,3200.0,44.1182,44.1182,44.0903,44.1089,3200.0
2018-06-19 12:15:00,47.41,47.48,47.4,47.48,4800.0,44.0996,44.1647,44.0903,44.1647,4800.0
2018-06-19 12:20:00,47.48,47.53,47.47,47.53,7700.0,44.1647,44.2112,44.1554,44.2112,7700.0
2018-06-19 12:25:00,47.55,47.57,47.55,47.55,3580.0,44.2298,44.2484,44.2298,44.2298,3580.0
2018-06-19 12:30:00,47.55,47.57,47.52,47.54,6420.0,44.2298,44.2484,44.2019,44.2205,6420.0
2018-06-19 12:35:00,47.53,47.54,47.53,47.54,2800.0,44.2112,44.2205,44.2112,44.2205,2800.0
2018-06-19 12:40:00,47.53,47.54,47.5,47.5,3200.0,44.2112,44.2205,44.1833,44.1833,3200.0
2018-06-19 12:45:00,47.5,47.57,47.5,47.57,5200.0,44.1833,44.2484,44.1833,44.2484,5200.0
2018-06-19 12:50:00,47.55,47.56,47.51,47.51,13200.0,44.2298,44.2391,44.1926,44.1926,13200.0
2018-06-19 12:55:00,47.5,47.56,47.5,47.56,2400.0,44.1833,44.2391,44.1833,44.2391,2400.0
2018-06-19 13:00:00,47.59,47.6,47.58,47.58,5600.0,44.267,44.2763,44.2577,44.2577,5600.0
2018-06-19 13:05:00,47.55,47.6,47.55,47.59,2800.0,44.2298,44.2763,44.2298,44.267,2800.0
2018-06-19 13:10:00,47.59,47.59,47.58,47.58,1200.0,44.267,44.267,44.2577,44.2577,1200.0
2018-06-19 13:15:00,47.59,47.61,47.59,47.61,800.0,44.267,44.2856,44.267,44.2856,800.0
2018-06-19 13:20:00,47.59,47.59,47.57,47.59,5988.0,44.267,44.267,44.2484,44.267,5988.0
2018-06-19 13:25:00,47.55,47.58,47.55,47.58,4400.0,44.2298,44.2577,44.2298,44.2577,4400.0
2018-06-19 13:30:00,47.6,47.6,47.56,47.56,4448.0,44.2763,44.2763,44.2391,44.2391,4448.0
2018-06-19 13:35:00,47.55,47.58,47.55,47.58,2400.0,44.2298,44.2577,44.2298,44.2577,2400.0
2018-06-19 13:40:00,47.58,47.58,47.58,47.58,0.0,44.2577,44.2577,44.2577,44.2577,0.0
2018-06-19 13:45:00,47.62,47.62,47.59,47.62,4892.0,44.2949,44.2949,44.267,44.2949,4892.0
2018-06-19 13:50:00,47.63,47.63,47.63,47.63,2800.0,44.3042,44.3042,44.3042,44.3042,2800.0
2018-06-19 13:55:00,47.64,47.64,47.6,47.6,2984.0,44.3135,44.3135,44.2763,44.2763,2984.0
2018-06-19 14:00:00,47.6,47.63,47.6,47.62,5200.0,44.2763,44.3042,44.2763,44.2949,5200.0
2018-06-19 14:05:00,47.63,47.67,47.63,47.66,3000.0,44.3042,44.3414,44.3042,44.3321,3000.0
2018-06-19 14:10:00,47.66,47.66,47.64,47.64,2800.0,44.3321,44.3321,44.3135,44.3135,2800.0
2018-06-19 14:15:00,47.64,47.64,47.62,47.62,2000.0,44.3135,44.3135,44.2949,44.2949,2000.0
2018-06-19 14:20:00,47.6,47.62,47.6,47.62,1360.0,44.2763,44.2949,44.2763,44.2949,1360.0
2018-06-19 14:25:00,47.62,47.64,47.57,47.57,4800.0,44.2949,44.3135,44.2484,44.2484,4800.0
2018-06-19 14:30:00,47.57,47.57,47.57,47.57,400.0,44.2484,44.2484,44.2484,44.2484,400.0
2018-06-19 14:35:00,47.59,47.61,47.58,47.58,2400.0,44.267,44.2856,44.2577,44.2577,2400.0
2018-06-19 14:40:00,47.57,47.63,47.56,47.62,10800.0,44.2484,44.3042,44.2391,44.2949,10800.0
2018-06-19 14:45:00,47.61,47.61,47.6,47.6,2800.0,44.2856,44.2856,44.2763,44.2763,2800.0
2018-06-19 14:50:00,47.62,47.63,47.6,47.6,5320.0,44.2949,44.3042,44.2763,44.2763,5320.0
2018-06-19 14:55:00,47.61,47.67,47.61,47.63,5500.0,44.2856,44.3414,44.2856,44.3042,5500.0
2018-06-19 15:00:00,47.63,47.67,47.62,47.64,9752.0,44.3042,44.3414,44.2949,44.3135,9752.0
2018-06-19 15:05:00,47.63,47.65,47.63,47.63,2000.0,44.3042,44.3228,44.3042,44.3042,2000.0
2018-06-19 15:10:00,47.66,47.67,47.66,47.67,2800.0,44.3321,44.3414,44.3321,44.3414,2800.0
2018-06-19 15:15:00,47.66,47.66,47.64,47.64,5200.0,44.3321,44.3321,44.3135,44.3135,5200.0
2018-06-19 15:20:00,47.63,47.63,47.61,47.61,7600.0,44.3042,44.3042,44.2856,44.2856,7600.0
2018-06-19 15:25:00,47.63,47.63,47.61,47.61,11288.0,44.3042,44.3042,44.2856,44.2856,11288.0
2018-06-19 15:30:00,47.63,47.64,47.62,47.63,16800.0,44.3042,44.3135,44.2949,44.3042,16800.0
2018-06-19 15:35:00,47.62,47.63,47.61,47.63,6000.0,44.2949,44.3042,44.2856,44.3042,6000.0
2018-06-19 15:40:00,47.63,47.63,47.62,47.63,15600.0,44.3042,44.3042,44.2949,44.3042,15600.0
2018-06-19 15:45:00,47.63,47.63,47.57,47.57,14800.0,44.3042,44.3042,44.2484,44.2484,14800.0
2018-06-19 15:50:00,47.59,47.64,47.59,47.61,30152.0,44.267,44.3135,44.267,44.2856,30152.0
2018-06-19 15:55:00,47.61,47.69,47.61,47.63,60220.0,44.2856,44.36,44.2856,44.3042,60220.0
2018-06-20 09:30:00,47.76,47.84,47.6,47.63,30684.0,44.4251,44.4996,44.2763,44.3042,30684.0
2018-06-20 09:35:00,47.74,47.78,47.63,47.63,9200.0,44.4065,44.4437,44.3042,44.3042,9200.0
2018-06-20 09:40:00,47.66,47.66,47.47,47.53,17380.0,44.3321,44.3321,44.1554,44.2112,17380.0
2018-06-20 09:45:00,47.49,47.52,47.38,47.38,6800.0,44.174,44.2019,44.0717,44.0717,6800.0
2018-06-20 09:50:00,47.38,47.49,47.38,47.49,4476.0,44.0717,44.174,44.0717,44.174,4476.0
2018-06-20 09:55:00,47.51,47.51,47.41,47.49,15512.0,44.1926,44.1926,44.0996,44.174,15512.0
2018-06-20 10:00:00,47.46,47.49,47.41,47.43,15300.0,44.1461,44.174,44.0996,44.1182,15300.0
2018-06-20 10:05:00,47.44,47.52,47.44,47.48,15264.0,44.1275,44.2019,44.1275,44.1647,15264.0
2018-06-20 10:10:00,47.46,47.46,47.39,47.46,9216.0,44.1461,44.1461,44.081,44.1461,9216.0
2018-06-20 10:15:00,47.47,47.52,47.46,47.46,26684.0,44.1554,44.2019,44.1461,44.1461,26684.0
2018-06-20 10:20:00,47.48,47.51,47.47,47.49,20760.0,44.1647,44.1926,44.1554,44.174,20760.0
2018-06-20 10:25:00,47.51,47.51,47.4,47.4,10400.0,44.1926,44.1926,44.0903,44.0903,10400.0
2018-06-20 10:30:00,47.44,47.45,47.4,47.45,10680.0,44.1275,44.1368,44.0903,44.1368,10680.0
2018-06-20 10:35:00,47.42,47.56,47.42,47.56,7600.0,44.1089,44.2391,44.1089,44.2391,7600.0
2018-06-20 10:40:00,47.56,47.58,47.52,47.58,10400.0,44.2391,44.2577,44.2019,44.2577,10400.0
2018-06-20 10:45:00,47.57,47.57,47.51,47.53,5548.0,44.2484,44.2484,44.1926,44.2112,5548.0
2018-06-20 10:50:00,47.52,47.56,47.52,47.56,1200.0,44.2019,44.2391,44.2019,44.2391,1200.0
2018-06-20 10:55:00,47.57,47.6,47.55,47.6,6840.0,44.2484,44.2763,44.2298,44.2763,6840.0
2018-06-20 11:00:00,47.57,47.57,47.51,47.51,11560.0,44.2484,44.2484,44.1926,44.1926,11560.0
2018-06-20 11:05:00,47.51,47.58,47.51,47.56,6360.0,44.1926,44.2577,44.1926,44.2391,6360.0
2018-06-20 11:10:00,47.56,47.58,47.52,47.52,8400.0,44.2391,44.2577,44.2019,44.2019,8400.0
2018-06-20 11:15:00,47.54,47.54,47.47,47.51,16920.0,44.2205,44.2205,44.1554,44.1926,16920.0
2018-06-20 11:20:00,47.49,47.52,47.49,47.51,14600.0,44.174,44.2019,44.174,44.1926,14600.0
2018-06-20 11:25:00,47.5,47.51,47.47,47.47,6188.0,44.1833,44.1926,44.1554,44.1554,6188.0
2018-06-20 11:30:00,47.46,47.5,47.41,47.43,18960.0,44.1461,44.1833,44.0996,44.1182,18960.0
2018-06-20 11:35:00,47.41,47.47,47.41,47.43,12400.0,44.0996,44.1554,44.0996,44.1182,12400.0
2018-06-20 11:40:00,47.45,47.5,47.45,47.47,8000.0,44.1368,44.1833,44.1368,44.1554,8000.0
2018-06-20 11:45:00,47.47,47.47,47.45,47.45,1600.0,44.1554,44.1554,44.1368,44.1368,1600.0
2018-06-20 11:50:00,47.46,47.49,47.46,47.49,3200.0,44.1461,44.174,44.1461,44.174,3200.0
2018-06-20 11:55:00,47.48,47.49,47.47,47.47,7220.0,44.1647,44.174,44.1554,44.1554,7220.0
2018-06-20 12:00:00,47.48,47.51,47.47,47.51,8056.0,44.1647,44.1926,44.1554,44.1926,8056.0
2018-06-20 12:05:00,47.53,47.53,47.51,47.51,3600.0,44.2112,44.2112,44.1926,44.1926,3600.0
2018-06-20 12:10:00,47.52,47.53,47.51,47.51,3600.0,44.2019,44.2112,44.1926,44.1926,3600.0
2018-06-20 12:15:00,47.51,47.53,47.51,47.53,1200.0,44.1926,44.2112,44.1926,44.2112,1200.0
2018-06-20 12:20:00,47.54,47.58,47.54,47.58,3448.0,44.2205,44.2577,44.2205,44.2577,3448.0
2018-06-20 12:25:00,47.57,47.57,47.55,47.57,5600.0,44.2484,44.2484,44.2298,44.2484,5600.0
2018-06-20 12:30:00,47.58,47.6,47.55,47.57,8720.0,44.2577,44.2763,44.2298,44.2484,8720.0
2018-06-20 12:35:00,47.56,47.6,47.56,47.6,4420.0,44.2391,44.2763,44.2391,44.2763,4420.0
2018-06-20 12:40:00,47.6,47.62,47.6,47.61,15200.0,44.2763,44.2949,44.2763,44.2856,15200.0
2018-06-20 12:45:00,47.61,47.65,47.61,47.65,1600.0,44.2856,44.3228,44.2856,44.3228,1600.0
2018-06-20 12:50:00,47.64,47.66,47.63,47.66,2100.0,44.3135,44.3321,44.3042,44.3321,2100.0
2018-06-20 12:55:00,47.63,47.63,47.6,47.63,4800.0,44.3042,44.3042,44.2763,44.3042,4800.0
2018-06-20 13:00:00,47.63,47.63,47.59,47.61,4400.0,44.3042,44.3042,44.267,44.2856,4400.0
2018-06-20 13:05:00,47.61,47.61,47.61,47.61,1600.0,44.2856,44.2856,44.2856,44.2856,1600.0
2018-06-20 13:10:00,47.6,47.6,47.6,47.6,3600.0,44.2763,44.2763,44.2763,44.2763,3600.0
2018-06-20 13:15:00,47.6,47.6,47.57,47.57,10680.0,44.2763,44.2763,44.2484,44.2484,10680.0
2018-06-20 13:20:00,47.57,47.59,47.55,47.55,3200.0,44.2484,44.267,44.2298,44.2298,3200.0
2018-06-20 13:25:00,47.55,47.55,47.53,47.55,10400.0,44.2298,44.2298,44.2112,44.2298,10400.0
2018-06-20 13:30:00,47.58,47.6,47.58,47.58,1200.0,44.2577,44.2763,44.2577,44.2577,1200.0
2018-06-20 13:35:00,47.63,47.63,47.62,47.62,800.0,44.3042,44.3042,44.2949,44.2949,800.0
2018-06-20 13:40:00,47.6,47.63,47.6,47.63,3200.0,44.2763,44.3042,44.2763,44.3042,3200.0
2018-06-20 13:45:00,47.61,47.61,47.61,47.61,400.0,44.2856,44.2856,44.2856,44.2856,400.0
2018-06-20 13:50:00,47.62,47.62,47.6,47.62,3200.0,44.2949,44.2949,44.2763,44.2949,3200.0
2018-06-20 13:55:00,47.62,47.62,47.6,47.62,5200.0,44.2949,44.2949,44.2763,44.2949,5200.0
2018-06-20 14:00:00,47.6,47.6,47.58,47.6,4800.0,44.2763,44.2763,44.2577,44.2763,4800.0
2018-06-20 14:05:00,47.61,47.61,47.59,47.59,1600.0,44.2856,44.2856,44.267,44.267,1600.0
2018-06-20 14:10:00,47.58,47.61,47.58,47.6,1200.0,44.2577,44.2856,44.2577,44.2763,1200.0
2018-06-20 14:15:00,47.62,47.62,47.6,47.62,2400.0,44.2949,44.2949,44.2763,44.2949,2400.0
2018-06-20 14:20:00,47.62,47.63,47.6,47.62,3600.0,44.2949,44.3042,44.2763,44.2949,3600.0
2018-06-20 14:25:00,47.63,47.63,47.59,47.59,4812.0,44.3042,44.3042,44.267,44.267,4812.0
2018-06-20 14:30:00,47.61,47.61,47.61,47.61,1200.0,44.2856,44.2856,44.2856,44.2856,1200.0
2018-06-20 14:35:00,47.59,47.6,47.59,47.59,2400.0,44.267,44.2763,44.267,44.267,2400.0
2018-06-20 14:40:00,47.6,47.6,47.6,47.6,800.0,44.2763,44.2763,44.2763,44.2763,800.0
2018-06-20 14:45:00,47.58,47.59,47.57,47.57,4400.0,44.2577,44.267,44.2484,44.2484,4400.0
2018-06-20 14:50:00,47.56,47.56,47.55,47.55,2400.0,44.2391,44.2391,44.2298,44.2298,2400.0
2018-06-20 14:55:00,47.58,47.58,47.55,47.58,18956.0,44.2577,44.2577,44.2298,44.2577,18956.0
2018-06-20 15:00:00,47.59,47.61,47.56,47.6,6004.0,44.267,44.2856,44.2391,44.2763,6004.0
2018-06-20 15:05:00,47.59,47.63,47.59,47.63,7200.0,44.267,44.3042,44.267,44.3042,7200.0
2018-06-20 15:10:00,47.61,47.62,47.61,47.62,5588.0,44.2856,44.2949,44.2856,44.2949,5588.0
2018-06-20 15:15:00,47.63,47.66,47.63,47.66,4600.0,44.3042,44.3321,44.3042,44.3321,4600.0
2018-06-20 15:20:00,47.65,47.66,47.63,47.63,6024.0,44.3228,44.3321,44.3042,44.3042,6024.0
2018-06-20 15:25:00,47.65,47.65,47.64,47.64,11292.0,44.3228,44.3228,44.3135,44.3135,11292.0
2018-06-20 15:30:00,47.65,47.66,47.64,47.64,9600.0,44.3228,44.3321,44.3135,44.3135,9600.0
2018-06-20 15:35:00,47.64,47.64,47.62,47.62,6556.0,44.3135,44.3135,44.2949,44.2949,6556.0
2018-06-20 15:40:00,47.62,47.62,47.55,47.55,14000.0,44.2949,44.2949,44.2298,44.2298,14000.0
2018-06-20 15:45:00,47.56,47.56,47.54,47.56,14800.0,44.2391,44.2391,44.2205,44.2391,14800.0
2018-06-20 15:50:00,47.56,47.56,47.52,47.55,19640.0,44.2391,44.2391,44.2019,44.2298,19640.0
2018-06-20 15:55:00,47.56,47.58,47.54,47.58,42568.0,44.2391,44.2577,44.2205,44.2577,42568.0
2018-06-21 09:30:00,47.53,47.6,47.36,47.36,30108.0,44.2112,44.2763,44.0531,44.0531,30108.0
2018-06-21 09:35:00,47.36,47.41,47.3,47.3,9600.0,44.0531,44.0996,43.9973,43.9973,9600.0
2018-06-21 09:40:00,47.3,47.34,47.24,47.27,15528.0,43.9973,44.0345,43.9414,43.9694,15528.0
2018-06-21 09:45:00,47.26,47.36,47.26,47.33,6800.0,43.9601,44.0531,43.9601,44.0252,6800.0
2018-06-21 09:50:00,47.33,47.36,47.3,47.3,6880.0,44.0252,44.0531,43.9973,43.9973,6880.0
2018-06-21 09:55:00,47.3,47.3,47.24,47.24,4860.0,43.9973,43.9973,43.9414,43.9414,4860.0
2018-06-21 10:00:00,47.24,47.24,47.19,47.2,16732.0,43.9414,43.9414,43.8949,43.9042,16732.0
2018-06-21 10:05:00,47.2,47.2,47.13,47.15,12400.0,43.9042,43.9042,43.8391,43.8577,12400.0
2018-06-21 10:10:00,47.17,47.18,47.17,47.18,2400.0,43.8763,43.8856,43.8763,43.8856,2400.0
2018-06-21 10:15:00,47.21,47.21,47.1,47.12,21424.0,43.9135,43.9135,43.8112,43.8298,21424.0
2018-06-21 10:20:00,47.11,47.11,47.0,47.04,10268.0,43.8205,43.8205,43.7182,43.7554,10268.0
2018-06-21 10:25:00,47.05,47.09,47.04,47.09,15568.0,43.7647,43.8019,43.7554,43.8019,15568.0
2018-06-21 10:30:00,47.06,47.09,47.06,47.08,4108.0,43.774,43.8019,43.774,43.7926,4108.0
2018-06-21 10:35:00,47.1,47.14,47.08,47.1,13112.0,43.8112,43.8484,43.7926,43.8112,13112.0
2018-06-21 10:40:00,47.1,47.15,47.09,47.13,19640.0,43.8112,43.8577,43.8019,43.8391,19640.0
2018-06-21 10:45:00,47.13,47.18,47.08,47.15,6000.0,43.8391,43.8856,43.7926,43.8577,6000.0
2018-06-21 10:50:00,47.14,47.2,47.14,47.2,1600.0,43.8484,43.9042,43.8484,43.9042,1600.0
2018-06-21 10:55:00,47.18,47.22,47.18,47.22,4800.0,43.8856,43.9228,43.8856,43.9228,4800.0
2018-06-21 11:00:00,47.19,47.24,47.18,47.23,12400.0,43.8949,43.9414,43.8856,43.9321,12400.0
2018-06-21 11:05:00,47.25,47.25,47.22,47.23,5588.0,43.9508,43.9508,43.9228,43.9321,5588.0
2018-06-21 11:10:00,47.22,47.31,47.22,47.31,8000.0,43.9228,44.0066,43.9228,44.0066,8000.0
2018-06-21 11:15:00,47.3,47.31,47.28,47.31,4000.0,43.9973,44.0066,43.9787,44.0066,4000.0
2018-06-21 11:20:00,47.31,47.31,47.27,47.27,5600.0,44.0066,44.0066,43.9694,43.9694,5600.0
2018-06-21 11:25:00,47.26,47.3,47.26,47.29,8000.0,43.9601,43.9973,43.9601,43.988,8000.0
2018-06-21 11:30:00,47.32,47.35,47.32,47.32,9200.0,44.0159,44.0438,44.0159,44.0159,9200.0
2018-06-21 11:35:00,47.31,47.34,47.31,47.34,2580.0,44.0066,44.0345,44.0066,44.0345,2580.0
2018-06-21 11:40:00,47.36,47.43,47.33,47.43,12800.0,44.0531,44.1182,44.0252,44.1182,12800.0
2018-06-21 11:45:00,47.42,47.42,47.38,47.38,2800.0,44.1089,44.1089,44.0717,44.0717,2800.0
2018-06-21 11:50:00,47.38,47.41,47.38,47.4,8000.0,44.0717,44.0996,44.0717,44.0903,8000.0
2018-06-21 11:55:00,47.4,47.4,47.4,47.4,0.0,44.0903,44.0903,44.0903,44.0903,0.0
2018-06-21 12:00:00,47.41,47.41,47.37,47.38,15400.0,44.0996,44.0996,44.0624,44.0717,15400.0
2018-06-21 12:05:00,47.37,47.37,47.35,47.35,4400.0,44.0624,44.0624,44.0438,44.0438,4400.0
2018-06-21 12:10:00,47.38,47.41,47.36,47.41,9960.0,44.0717,44.0996,44.0531,44.0996,9960.0
2018-06-21 12:15:00,47.38,47.44,47.38,47.42,6760.0,44.0717,44.1275,44.0717,44.1089,6760.0
2018-06-21 12:20:00,47.41,47.43,47.37,47.4,9960.0,44.0996,44.1182,44.0624,44.0903,9960.0
2018-06-21 12:25:00,47.42,47.43,47.42,47.43,800.0,44.1089,44.1182,44.1089,44.1182,800.0
2018-06-21 12:30:00,47.41,47.45,47.4,47.42,22776.0,44.0996,44.1368,44.0903,44.1089,22776.0
2018-06-21 12:35:00,47.44,47.44,47.4,47.4,3028.0,44.1275,44.1275,44.0903,44.0903,3028.0
2018-06-21 12:40:00,47.43,47.45,47.43,47.44,2400.0,44.1182,44.1368,44.1182,44.1275,2400.0
2018-06-21 12:45:00,47.45,47.45,47.42,47.42,4800.0,44.1368,44.1368,44.1089,44.1089,4800.0
2018-06-21 12:50:00,47.44,47.44,47.42,47.44,3200.0,44.1275,44.1275,44.1089,44.1275,3200.0
2018-06-21 12:55:00,47.42,47.48,47.42,47.47,19700.0,44.1089,44.1647,44.1089,44.1554,19700.0
2018-06-21 13:00:00,47.47,47.48,47.45,47.47,6604.0,44.1554,44.1647,44.1368,44.1554,6604.0
2018-06-21 13:05:00,47.48,47.48,47.48,47.48,1200.0,44.1647,44.1647,44.1647,44.1647,1200.0
2018-06-21 13:10:00,47.5,47.5,47.48,47.49,9200.0,44.1833,44.1833,44.1647,44.174,9200.0
2018-06-21 13:15:00,47.49,47.5,47.49,47.5,8000.0,44.174,44.1833,44.174,44.1833,8000.0
2018-06-21 13:20:00,47.5,47.56,47.5,47.54,17328.0,44.1833,44.2391,44.1833,44.2205,17328.0
2018-06-21 13:25:00,47.57,47.57,47.53,47.54,18364.0,44.2484,44.2484,44.2112,44.2205,18364.0
2018-06-21 13:30:00,47.53,47.53,47.48,47.48,9600.0,44.2112,44.2112,44.1647,44.1647,9600.0
2018-06-21 13:35:00,47.49,47.49,47.49,47.49,1200.0,44.174,44.174,44.174,44.174,1200.0
2018-06-21 13:40:00,47.49,47.51,47.48,47.51,8000.0,44.174,44.1926,44.1647,44.1926,8000.0
2018-06-21 13:45:00,47.54,47.54,47.53,47.53,800.0,44.2205,44.2205,44.2112,44.2112,800.0
2018-06-21 13:50:00,47.56,47.59,47.55,47.58,4400.0,44.2391,44.267,44.2298,44.2577,4400.0
2018-06-21 13:55:00,47.58,47.59,47.56,47.59,6000.0,44.2577,44.267,44.2391,44.267,6000.0
2018-06-21 14:00:00,47.61,47.64,47.58,47.59,7200.0,44.2856,44.3135,44.2577,44.267,7200.0
2018-06-21 14:05:00,47.58,47.59,47.57,47.59,3200.0,44.2577,44.267,44.2484,44.267,3200.0
2018-06-21 14:10:00,47.6,47.65,47.6,47.62,6132.0,44.2763,44.3228,44.2763,44.2949,6132.0
2018-06-21 14:15:00,47.63,47.65,47.62,47.62,6400.0,44.3042,44.3228,44.2949,44.2949,6400.0
2018-06-21 14:20:00,47.6,47.62,47.6,47.6,3268.0,44.2763,44.2949,44.2763,44.2763,3268.0
2018-06-21 14:25:00,47.6,47.6,47.58,47.58,4000.0,44.2763,44.2763,44.2577,44.2577,4000.0
2018-06-21 14:30:00,47.61,47.62,47.6,47.62,9316.0,44.2856,44.2949,44.2763,44.2949,9316.0
2018-06-21 14:35:00,47.61,47.63,47.6,47.6,4800.0,44.2856,44.3042,44.2763,44.2763,4800.0
2018-06-21 14:40:00,47.59,47.59,47.56,47.56,4492.0,44.267,44.267,44.2391,44.2391,4492.0
2018-06-21 14:45:00,47.56,47.59,47.56,47.59,11096.0,44.2391,44.267,44.2391,44.267,11096.0
2018-06-21 14:50:00,47.59,47.63,47.59,47.6,41412.0,44.267,44.3042,44.267,44.2763,41412.0
2018-06-21 14:55:00,47.6,47.6,47.58,47.58,6800.0,44.2763,44.2763,44.2577,44.2577,6800.0
2018-06-21 15:00:00,47.57,47.57,47.55,47.56,41952.0,44.2484,44.2484,44.2298,44.2391,41952.0
2018-06-21 15:05:00,47.55,47.57,47.54,47.55,24352.0,44.2298,44.2484,44.2205,44.2298,24352.0
2018-06-21 15:10:00,47.55,47.55,47.52,47.53,12000.0,44.2298,44.2298,44.2019,44.2112,12000.0
2018-06-21 15:15:00,47.52,47.52,47.5,47.5,3200.0,44.2019,44.2019,44.1833,44.1833,3200.0
2018-06-21 15:20:00,47.47,47.47,47.39,47.43,17800.0,44.1554,44.1554,44.081,44.1182,17800.0
2018-06-21 15:25:00,47.47,47.49,47.45,47.48,8400.0,44.1554,44.174,44.1368,44.1647,8400.0
2018-06-21 15:30:00,47.48,47.48,47.44,47.44,3200.0,44.1647,44.1647,44.1275,44.1275,3200.0
2018-06-21 15:35:00,47.43,47.43,47.39,47.39,4400.0,44.1182,44.1182,44.081,44.081,4400.0
2018-06-21 15:40:00,47.38,47.38,47.28,47.28,9868.0,44.0717,44.0717,43.9787,43.9787,9868.0
2018-06-21 15:45:00,47.29,47.38,47.26,47.37,19672.0,43.988,44.0717,43.9601,44.0624,19672.0
2018-06-21 15:50:00,47.35,47.38,47.34,47.38,28012.0,44.0438,44.0717,44.0345,44.0717,28012.0
2018-06-21 15:55:00,47.38,47.41,47.35,47.36,65712.0,44.0717,44.0996,44.0438,44.0531,65712.0
2018-06-22 09:30:00,47.61,47.75,47.38,47.47,32424.0,44.2856,44.4158,44.0717,44.1554,32424.0
2018-06-22 09:35:00,47.47,47.48,47.38,47.41,5676.0,44.1554,44.1647,44.0717,44.0996,5676.0
2018-06-22 09:40:00,47.42,47.42,47.37,47.37,3600.0,44.1089,44.1089,44.0624,44.0624,3600.0
2018-06-22 09:45:00,47.37,47.4,47.29,47.32,10600.0,44.0624,44.0903,43.988,44.0159,10600.0
2018-06-22 09:50:00,47.34,47.36,47.29,47.32,12400.0,44.0345,44.0531,43.988,44.0159,12400.0
2018-06-22 09:55:00,47.31,47.34,47.17,47.18,28484.0,44.0066,44.0345,43.8763,43.8856,28484.0
2018-06-22 10:00:00,47.19,47.38,47.19,47.34,9600.0,43.8949,44.0717,43.8949,44.0345,9600.0
2018-06-22 10:05:00,47.37,47.37,47.34,47.34,2400.0,44.0624,44.0624,44.0345,44.0345,2400.0
2018-06-22 10:10:00,47.34,47.34,47.34,47.34,0.0,44.0345,44.0345,44.0345,44.0345,0.0
2018-06-22 10:15:00,47.35,47.38,47.32,47.35,3200.0,44.0438,44.0717,44.0159,44.0438,3200.0
2018-06-22 10:20:00,47.34,47.34,47.3,47.33,8000.0,44.0345,44.0345,43.9973,44.0252,8000.0
2018-06-22 10:25:00,47.31,47.31,47.22,47.26,30400.0,44.0066,44.0066,43.9228,43.9601,30400.0
2018-06-22 10:30:00,47.27,47.3,47.26,47.26,5600.0,43.9694,43.9973,43.9601,43.9601,5600.0
2018-06-22 10:35:00,47.28,47.3,47.26,47.27,8000.0,43.9787,43.9973,43.9601,43.9694,8000.0
2018-06-22 10:40:00,47.3,47.31,47.28,47.28,3600.0,43.9973,44.0066,43.9787,43.9787,3600.0
2018-06-22 10:45:00,47.28,47.34,47.28,47.28,5440.0,43.9787,44.0345,43.9787,43.9787,5440.0
2018-06-22 10:50:00,47.3,47.3,47.21,47.23,7040.0,43.9973,43.9973,43.9135,43.9321,7040.0
2018-06-22 10:55:00,47.25,47.29,47.25,47.27,7200.0,43.9508,43.988,43.9508,43.9694,7200.0
2018-06-22 11:00:00,47.3,47.3,47.3,47.3,800.0,43.9973,43.9973,43.9973,43.9973,800.0
2018-06-22 11:05:00,47.31,47.34,47.31,47.34,1600.0,44.0066,44.0345,44.0066,44.0345,1600.0
2018-06-22 11:10:00,47.34,47.34,47.31,47.31,1200.0,44.0345,44.0345,44.0066,44.0066,1200.0
2018-06-22 11:15:00,47.31,47.31,47.3,47.3,5200.0,44.0066,44.0066,43.9973,43.9973,5200.0
2018-06-22 11:20:00,47.31,47.33,47.23,47.23,37692.0,44.0066,44.0252,43.9321,43.9321,37692.0
2018-06-22 11:25:00,47.24,47.32,47.23,47.32,8800.0,43.9414,44.0159,43.9321,44.0159,8800.0
2018-06-22 11:30:00,47.29,47.31,47.28,47.3,2696.0,43.988,44.0066,43.9787,43.9973,2696.0
2018-06-22 11:35:00,47.31,47.32,47.3,47.32,4000.0,44.0066,44.0159,43.9973,44.0159,4000.0
2018-06-22 11:40:00,47.32,47.32,47.32,47.32,0.0,44.0159,44.0159,44.0159,44.0159,0.0
2018-06-22 11:45:00,47.31,47.33,47.31,47.31,1600.0,44.0066,44.0252,44.0066,44.0066,1600.0
2018-06-22 11:50:00,47.35,47.35,47.3,47.3,4400.0,44.0438,44.0438,43.9973,43.9973,4400.0
2018-06-22 11:55:00,47.31,47.31,47.29,47.29,4108.0,44.0066,44.0066,43.988,43.988,4108.0
2018-06-22 12:00:00,47.26,47.29,47.19,47.21,18380.0,43.9601,43.988,43.8949,43.9135,18380.0
2018-06-22 12:05:00,47.19,47.23,47.19,47.23,2024.0,43.8949,43.9321,43.8949,43.9321,2024.0
2018-06-22 12:10:00,47.24,47.26,47.24,47.25,6800.0,43.9414,43.9601,43.9414,43.9508,6800.0
2018-06-22 12:15:00,47.26,47.27,47.24,47.25,5600.0,43.9601,43.9694,43.9414,43.9508,5600.0
2018-06-22 12:20:00,47.26,47.26,47.25,47.25,2800.0,43.9601,43.9601,43.9508,43.9508,2800.0
2018-06-22 12:25:00,47.25,47.25,47.24,47.24,800.0,43.9508,43.9508,43.9414,43.9414,800.0
2018-06-22 12:30:00,47.25,47.26,47.23,47.23,3040.0,43.9508,43.9601,43.9321,43.9321,3040.0
2018-06-22 12:35:00,47.23,47.23,47.23,47.23,0.0,43.9321,43.9321,43.9321,43.9321,0.0
2018-06-22 12:40:00,47.23,47.24,47.23,47.24,800.0,43.9321,43.9414,43.9321,43.9414,800.0
2018-06-22 12:45:00,47.23,47.23,47.23,47.23,400.0,43.9321,43.9321,43.9321,43.9321,400.0
2018-06-22 12:50:00,47.24,47.24,47.23,47.23,3200.0,43.9414,43.9414,43.9321,43.9321,3200.0
2018-06-22 12:55:00,47.24,47.24,47.24,47.24,456.0,43.9414,43.9414,43.9414,43.9414,456.0
2018-06-22 13:00:00,47.24,47.26,47.24,47.26,4040.0,43.9414,43.9601,43.9414,43.9601,4040.0
2018-06-22 13:05:00,47.26,47.26,47.25,47.26,6000.0,43.9601,43.9601,43.9508,43.9601,6000.0
2018-06-22 13:10:00,47.26,47.26,47.24,47.24,2800.0,43.9601,43.9601,43.9414,43.9414,2800.0
2018-06-22 13:15:00,47.25,47.25,47.25,47.25,400.0,43.9508,43.9508,43.9508,43.9508,400.0
2018-06-22 13:20:00,47.26,47.26,47.24,47.25,4400.0,43.9601,43.9601,43.9414,43.9508,4400.0
2018-06-22 13:25:00,47.24,47.25,47.24,47.25,800.0,43.9414,43.9508,43.9414,43.9508,800.0
2018-06-22 13:30:00,47.22,47.22,47.22,47.22,800.0,43.9228,43.9228,43.9228,43.9228,800.0
2018-06-22 13:35:00,47.24,47.25,47.24,47.25,1600.0,43.9414,43.9508,43.9414,43.9508,1600.0
2018-06-22 13:40:00,47.25,47.27,47.23,47.23,11308.0,43.9508,43.9694,43.9321,43.9321,11308.0
2018-06-22 13:45:00,47.23,47.24,47.22,47.22,2800.0,43.9321,43.9414,43.9228,43.9228,2800.0
2018-06-22 13:50:00,47.22,47.25,47.22,47.25,4900.0,43.9228,43.9508,43.9228,43.9508,4900.0
2018-06-22 13:55:00,47.25,47.25,47.24,47.24,1624.0,43.9508,43.9508,43.9414,43.9414,1624.0
2018-06-22 14:00:00,47.22,47.24,47.22,47.23,4000.0,43.9228,43.9414,43.9228,43.9321,4000.0
2018-06-22 14:05:00,47.2,47.2,47.2,47.2,2360.0,43.9042,43.9042,43.9042,43.9042,2360.0
2018-06-22 14:10:00,47.21,47.21,47.2,47.21,6400.0,43.9135,43.9135,43.9042,43.9135,6400.0
2018-06-22 14:15:00,47.2,47.22,47.2,47.21,2000.0,43.9042,43.9228,43.9042,43.9135,2000.0
2018-06-22 14:20:00,47.2,47.2,47.17,47.17,2400.0,43.9042,43.9042,43.8763,43.8763,2400.0
2018-06-22 14:25:00,47.14,47.15,47.13,47.14,4000.0,43.8484,43.8577,43.8391,43.8484,4000.0
2018-06-22 14:30:00,47.15,47.16,47.15,47.15,8000.0,43.8577,43.867,43.8577,43.8577,8000.0
2018-06-22 14:35:00,47.15,47.18,47.14,47.18,7400.0,43.8577,43.8856,43.8484,43.8856,7400.0
2018-06-22 14:40:00,47.17,47.19,47.17,47.18,5600.0,43.8763,43.8949,43.8763,43.8856,5600.0
2018-06-22 14:45:00,47.18,47.18,47.18,47.18,0.0,43.8856,43.8856,43.8856,43.8856,0.0
2018-06-22 14:50:00,47.21,47.21,47.18,47.18,4000.0,43.9135,43.9135,43.8856,43.8856,4000.0
2018-06-22 14:55:00,47.18,47.2,47.18,47.2,1480.0,43.8856,43.9042,43.8856,43.9042,1480.0
2018-06-22 15:00:00,47.18,47.21,47.18,47.2,15960.0,43.8856,43.9135,43.8856,43.9042,15960.0
2018-06-22 15:05:00,47.2,47.21,47.2,47.21,5200.0,43.9042,43.9135,43.9042,43.9135,5200.0
2018-06-22 15:10:00,47.23,47.23,47.23,47.23,4800.0,43.9321,43.9321,43.9321,43.9321,4800.0
2018-06-22 15:15:00,47.24,47.24,47.23,47.23,5736.0,43.9414,43.9414,43.9321,43.9321,5736.0
2018-06-22 15:20:00,47.22,47.24,47.22,47.24,5600.0,43.9228,43.9414,43.9228,43.9414,5600.0
2018-06-22 15:25:00,47.25,47.26,47.24,47.25,24400.0,43.9508,43.9601,43.9414,43.9508,24400.0
2018-06-22 15:30:00,47.25,47.26,47.24,47.26,20200.0,43.9508,43.9601,43.9414,43.9601,20200.0
2018-06-22 15:35:00,47.26,47.26,47.24,47.24,17936.0,43.9601,43.9601,43.9414,43.9414,17936.0
2018-06-22 15:40:00,47.24,47.26,47.24,47.25,14984.0,43.9414,43.9601,43.9414,43.9508,14984.0
2018-06-22 15:45:00,47.26,47.32,47.25,47.3,25620.0,43.9601,44.0159,43.9508,43.9973,25620.0
2018-06-22 15:50:00,47.3,47.31,47.15,47.25,64696.0,43.9973,44.0066,43.8577,43.9508,64696.0
2018-06-22 15:55:00,47.25,47.26,47.09,47.16,94652.0,43.9508,43.9601,43.8019,43.867,94652.0
2018-06-25 09:30:00,46.88,47.21,46.88,46.88,38640.0,43.6066,43.9135,43.6066,43.6066,38640.0
2018-06-25 09:35:00,46.97,46.99,46.79,46.83,8464.0,43.6903,43.7089,43.5229,43.5601,8464.0
2018-06-25 09:40:00,46.8,46.84,46.75,46.75,7840.0,43.5322,43.5694,43.4857,43.4857,7840.0
2018-06-25 09:45:00,46.76,46.76,46.51,46.52,25552.0,43.495,43.495,43.2624,43.2717,25552.0
2018-06-25 09:50:00,46.56,46.66,46.55,46.66,21600.0,43.3089,43.4019,43.2996,43.4019,21600.0
2018-06-25 09:55:00,46.63,46.65,46.51,46.51,14000.0,43.374,43.3926,43.2624,43.2624,14000.0
2018-06-25 10:00:00,46.52,46.6,46.45,46.46,27568.0,43.2717,43.3461,43.2066,43.2159,27568.0
2018-06-25 10:05:00,46.42,46.58,46.38,46.54,14520.0,43.1787,43.3275,43.1415,43.2903,14520.0
2018-06-25 10:10:00,46.52,46.56,46.46,46.51,8400.0,43.2717,43.3089,43.2159,43.2624,8400.0
2018-06-25 10:15:00,46.54,46.55,46.44,46.48,12008.0,43.2903,43.2996,43.1973,43.2345,12008.0
2018-06-25 10:20:00,46.48,46.55,46.48,46.53,5056.0,43.2345,43.2996,43.2345,43.281,5056.0
2018-06-25 10:25:00,46.57,46.6,46.55,46.59,11060.0,43.3182,43.3461,43.2996,43.3368,11060.0
2018-06-25 10:30:00,46.64,46.64,46.53,46.6,17600.0,43.3833,43.3833,43.281,43.3461,17600.0
2018-06-25 10:35:00,46.6,46.63,46.58,46.58,4400.0,43.3461,43.374,43.3275,43.3275,4400.0
2018-06-25 10:40:00,46.59,46.66,46.56,46.62,70628.0,43.3368,43.4019,43.3089,43.3647,70628.0
2018-06-25 10:45:00,46.66,46.74,46.62,46.69,82536.0,43.4019,43.4764,43.3647,43.4299,82536.0
2018-06-25 10:50:00,46.67,46.8,46.67,46.76,6080.0,43.4112,43.5322,43.4112,43.495,6080.0
2018-06-25 10:55:00,46.74,46.74,46.59,46.59,14440.0,43.4764,43.4764,43.3368,43.3368,14440.0
2018-06-25 11:00:00,46.64,46.69,46.63,46.63,12860.0,43.3833,43.4299,43.374,43.374,12860.0
2018-06-25 11:05:00,46.66,46.67,46.55,46.55,8000.0,43.4019,43.4112,43.2996,43.2996,8000.0
2018-06-25 11:10:00,46.55,46.58,46.49,46.49,23012.0,43.2996,43.3275,43.2438,43.2438,23012.0
2018-06-25 11:15:00,46.49,46.51,46.44,46.44,12228.0,43.2438,43.2624,43.1973,43.1973,12228.0
2018-06-25 11:20:00,46.42,46.44,46.39,46.39,6740.0,43.1787,43.1973,43.1508,43.1508,6740.0
2018-06-25 11:25:00,46.43,46.48,46.42,46.42,7200.0,43.188,43.2345,43.1787,43.1787,7200.0
2018-06-25 11:30:00,46.43,46.43,46.38,46.4,8000.0,43.188,43.188,43.1415,43.1601,8000.0
2018-06-25 11:35:00,46.4,46.42,46.38,46.38,42000.0,43.1601,43.1787,43.1415,43.1415,42000.0
2018-06-25 11:40:00,46.36,46.52,46.36,46.52,10000.0,43.1229,43.2717,43.1229,43.2717,10000.0
2018-06-25 11:45:00,46.49,46.55,46.48,46.5,21600.0,43.2438,43.2996,43.2345,43.2531,21600.0
2018-06-25 11:50:00,46.51,46.52,46.48,46.49,12772.0,43.2624,43.2717,43.2345,43.2438,12772.0
2018-06-25 11:55:00,46.46,46.46,46.37,46.37,8400.0,43.2159,43.2159,43.1322,43.1322,8400.0
2018-06-25 12:00:00,46.38,46.41,46.32,46.33,15000.0,43.1415,43.1694,43.0857,43.095,15000.0
2018-06-25 12:05:00,46.33,46.33,46.28,46.28,4800.0,43.095,43.095,43.0485,43.0485,4800.0
2018-06-25 12:10:00,46.29,46.32,46.28,46.31,9600.0,43.0578,43.0857,43.0485,43.0764,9600.0
2018-06-25 12:15:00,46.35,46.35,46.3,46.31,2000.0,43.1136,43.1136,43.0671,43.0764,2000.0
2018-06-25 12:20:00,46.33,46.38,46.32,46.38,8400.0,43.095,43.1415,43.0857,43.1415,8400.0
2018-06-25 12:25:00,46.38,46.39,46.36,46.37,7200.0,43.1415,43.1508,43.1229,43.1322,7200.0
2018-06-25 12:30:00,46.36,46.4,46.36,46.4,5600.0,43.1229,43.1601,43.1229,43.1601,5600.0
2018-06-25 12:35:00,46.41,46.41,46.35,46.38,12000.0,43.1694,43.1694,43.1136,43.1415,12000.0
2018-06-25 12:40:00,46.37,46.41,46.37,46.41,6000.0,43.1322,43.1694,43.1322,43.1694,6000.0
2018-06-25 12:45:00,46.39,46.4,46.34,46.37,6800.0,43.1508,43.1601,43.1043,43.1322,6800.0
2018-06-25 12:50:00,46.4,46.43,46.4,46.42,1900.0,43.1601,43.188,43.1601,43.1787,1900.0
2018-06-25 12:55:00,46.42,46.51,46.42,46.48,13200.0,43.1787,43.2624,43.1787,43.2345,13200.0
2018-06-25 13:00:00,46.5,46.51,46.44,46.44,9600.0,43.2531,43.2624,43.1973,43.1973,9600.0
2018-06-25 13:05:00,46.48,46.52,46.47,46.52,5200.0,43.2345,43.2717,43.2252,43.2717,5200.0
2018-06-25 13:10:00,46.51,46.51,46.44,46.46,13124.0,43.2624,43.2624,43.1973,43.2159,13124.0
2018-06-25 13:15:00,46.42,46.46,46.41,46.44,6400.0,43.1787,43.2159,43.1694,43.1973,6400.0
2018-06-25 13:20:00,46.44,46.44,46.42,46.42,2800.0,43.1973,43.1973,43.1787,43.1787,2800.0
2018-06-25 13:25:00,46.45,46.49,46.42,46.42,29600.0,43.2066,43.2438,43.1787,43.1787,29600.0
2018-06-25 13:30:00,46.45,46.49,46.37,46.49,30176.0,43.2066,43.2438,43.1322,43.2438,30176.0
2018-06-25 13:35:00,46.51,46.51,46.5,46.5,3200.0,43.2624,43.2624,43.2531,43.2531,3200.0
2018-06-25 13:40:00,46.52,46.58,46.52,46.56,7200.0,43.2717,43.3275,43.2717,43.3089,7200.0
2018-06-25 13:45:00,46.6,46.63,46.58,46.58,6800.0,43.3461,43.374,43.3275,43.3275,6800.0
2018-06-25 13:50:00,46.6,46.6,46.54,46.55,13440.0,43.3461,43.3461,43.2903,43.2996,13440.0
2018-06-25 13:55:00,46.54,46.54,46.51,46.52,17600.0,43.2903,43.2903,43.2624,43.2717,17600.0
2018-06-25 14:00:00,46.51,46.55,46.47,46.47,7272.0,43.2624,43.2996,43.2252,43.2252,7272.0
2018-06-25 14:05:00,46.48,46.51,46.46,46.46,9280.0,43.2345,43.2624,43.2159,43.2159,9280.0
2018-06-25 14:10:00,46.44,46.47,46.43,46.44,13828.0,43.1973,43.2252,43.188,43.1973,13828.0
2018-06-25 14:15:00,46.44,46.45,46.4,46.4,4408.0,43.1973,43.2066,43.1601,43.1601,4408.0
2018-06-25 14:20:00,46.4,46.43,46.4,46.42,5460.0,43.1601,43.188,43.1601,43.1787,5460.0
2018-06-25 14:25:00,46.41,46.41,46.39,46.4,5200.0,43.1694,43.1694,43.1508,43.1601,5200.0
2018-06-25 14:30:00,46.4,46.4,46.36,46.36,7460.0,43.1601,43.1601,43.1229,43.1229,7460.0
2018-06-25 14:35:00,46.34,46.34,46.24,46.24,10576.0,43.1043,43.1043,43.0113,43.0113,10576.0
2018-06-25 14:40:00,46.25,46.26,46.22,46.26,11588.0,43.0206,43.0299,42.9927,43.0299,11588.0
2018-06-25 14:45:00,46.26,46.29,46.23,46.23,8400.0,43.0299,43.0578,43.002,43.002,8400.0
2018-06-25 14:50:00,46.24,46.24,46.18,46.2,10400.0,43.0113,43.0113,42.9555,42.9741,10400.0
2018-06-25 14:55:00,46.19,46.22,46.18,46.22,6800.0,42.9648,42.9927,42.9555,42.9927,6800.0
2018-06-25 15:00:00,46.27,46.29,46.22,46.25,27224.0,43.0392,43.0578,42.9927,43.0206,27224.0
2018-06-25 15:05:00,46.24,46.25,46.23,46.25,10400.0,43.0113,43.0206,43.002,43.0206,10400.0
2018-06-25 15:10:00,46.21,46.3,46.21,46.26,12800.0,42.9834,43.0671,42.9834,43.0299,12800.0
2018-06-25 15:15:00,46.25,46.31,46.24,46.27,9600.0,43.0206,43.0764,43.0113,43.0392,9600.0
2018-06-25 15:20:00,46.32,46.32,46.27,46.32,12800.0,43.0857,43.0857,43.0392,43.0857,12800.0
2018-06-25 15:25:00,46.31,46.32,46.3,46.32,10076.0,43.0764,43.0857,43.0671,43.0857,10076.0
2018-06-25 15:30:00,46.3,46.34,46.26,46.3,14064.0,43.0671,43.1043,43.0299,43.0671,14064.0
2018-06-25 15:35:00,46.35,46.45,46.33,46.45,79328.0,43.1136,43.2066,43.095,43.2066,79328.0
2018-06-25 15:40:00,46.42,46.46,46.39,46.42,13052.0,43.1787,43.2159,43.1508,43.1787,13052.0
2018-06-25 15:45:00,46.4,46.4,46.35,46.4,19524.0,43.1601,43.1601,43.1136,43.1601,19524.0
2018-06-25 15:50:00,46.38,46.49,46.33,46.48,50392.0,43.1415,43.2438,43.095,43.2345,50392.0
2018-06-25 15:55:00,46.47,46.52,46.35,46.38,272624.0,43.2252,43.2717,43.1136,43.1415,272624.0
2018-06-26 09:30:00,46.49,46.55,46.46,46.55,23416.0,43.2438,43.2996,43.2159,43.2996,23416.0
2018-06-26 09:35:00,46.55,46.7,46.5,46.54,11300.0,43.2996,43.4392,43.2531,43.2903,11300.0
2018-06-26 09:40:00,46.59,46.85,46.58,46.85,16468.0,43.3368,43.5787,43.3275,43.5787,16468.0
2018-06-26 09:45:00,46.77,46.79,46.71,46.74,12020.0,43.5043,43.5229,43.4485,43.4764,12020.0
2018-06-26 09:50:00,46.72,46.75,46.63,46.63,6400.0,43.4578,43.4857,43.374,43.374,6400.0
2018-06-26 09:55:00,46.6,46.62,46.58,46.6,9600.0,43.3461,43.3647,43.3275,43.3461,9600.0
2018-06-26 10:00:00,46.63,46.78,46.62,46.78,7344.0,43.374,43.5136,43.3647,43.5136,7344.0
2018-06-26 10:05:00,46.79,46.79,46.73,46.77,17600.0,43.5229,43.5229,43.4671,43.5043,17600.0
2018-06-26 10:10:00,46.77,46.8,46.77,46.79,5200.0,43.5043,43.5322,43.5043,43.5229,5200.0
2018-06-26 10:15:00,46.83,46.83,46.8,46.8,8000.0,43.5601,43.5601,43.5322,43.5322,8000.0
2018-06-26 10:20:00,46.8,46.8,46.74,46.77,7716.0,43.5322,43.5322,43.4764,43.5043,7716.0
2018-06-26 10:25:00,46.77,46.82,46.74,46.78,4400.0,43.5043,43.5508,43.4764,43.5136,4400.0
2018-06-26 10:30:00,46.74,46.74,46.66,46.66,10244.0,43.4764,43.4764,43.4019,43.4019,10244.0
2018-06-26 10:35:00,46.64,46.64,46.63,46.63,8316.0,43.3833,43.3833,43.374,43.374,8316.0
2018-06-26 10:40:00,46.66,46.67,46.59,46.59,5200.0,43.4019,43.4112,43.3368,43.3368,5200.0
2018-06-26 10:45:00,46.61,46.65,46.58,46.65,12512.0,43.3554,43.3926,43.3275,43.3926,12512.0
2018-06-26 10:50:00,46.63,46.67,46.63,46.65,9004.0,43.374,43.4112,43.374,43.3926,9004.0
2018-06-26 10:55:00,46.64,46.64,46.61,46.61,3200.0,43.3833,43.3833,43.3554,43.3554,3200.0
2018-06-26 11:00:00,46.59,46.69,46.59,46.69,6000.0,43.3368,43.4299,43.3368,43.4299,6000.0
2018-06-26 11:05:00,46.7,46.72,46.68,46.68,4800.0,43.4392,43.4578,43.4206,43.4206,4800.0
2018-06-26 11:10:00,46.71,46.72,46.7,46.7,4000.0,43.4485,43.4578,43.4392,43.4392,4000.0
2018-06-26 11:15:00,46.68,46.68,46.65,46.65,3160.0,43.4206,43.4206,43.3926,43.3926,3160.0
2018-06-26 11:20:00,46.63,46.63,46.59,46.59,4000.0,43.374,43.374,43.3368,43.3368,4000.0
2018-06-26 11:25:00,46.6,46.61,46.57,46.59,6800.0,43.3461,43.3554,43.3182,43.3368,6800.0
2018-06-26 11:30:00,46.55,46.55,46.55,46.55,1200.0,43.2996,43.2996,43.2996,43.2996,1200.0
2018-06-26 11:35:00,46.55,46.64,46.55,46.62,9200.0,43.2996,43.3833,43.2996,43.3647,9200.0
2018-06-26 11:40:00,46.62,46.65,46.62,46.63,9100.0,43.3647,43.3926,43.3647,43.374,9100.0
2018-06-26 11:45:00,46.58,46.59,46.56,46.56,2800.0,43.3275,43.3368,43.3089,43.3089,2800.0
2018-06-26 11:50:00,46.54,46.64,46.53,46.62,5688.0,43.2903,43.3833,43.281,43.3647,5688.0
2018-06-26 11:55:00,46.62,46.7,46.58,46.7,20616.0,43.3647,43.4392,43.3275,43.4392,20616.0
2018-06-26 12:00:00,46.72,46.73,46.69,46.71,4000.0,43.4578,43.4671,43.4299,43.4485,4000.0
2018-06-26 12:05:00,46.73,46.74,46.7,46.7,3688.0,43.4671,43.4764,43.4392,43.4392,3688.0
2018-06-26 12:10:00,46.74,46.74,46.69,46.73,2800.0,43.4764,43.4764,43.4299,43.4671,2800.0
2018-06-26 12:15:00,46.7,46.7,46.65,46.67,4000.0,43.4392,43.4392,43.3926,43.4112,4000.0
2018-06-26 12:20:00,46.66,46.68,46.66,46.68,2400.0,43.4019,43.4206,43.4019,43.4206,2400.0
2018-06-26 12:25:00,46.66,46.66,46.65,46.65,1600.0,43.4019,43.4019,43.3926,43.3926,1600.0
2018-06-26 12:30:00,46.65,46.68,46.62,46.62,5600.0,43.3926,43.4206,43.3647,43.3647,5600.0
2018-06-26 12:35:00,46.64,46.68,46.63,46.64,5280.0,43.3833,43.4206,43.374,43.3833,5280.0
2018-06-26 12:40:00,46.64,46.68,46.61,46.63,5708.0,43.3833,43.4206,43.3554,43.374,5708.0
2018-06-26 12:45:00,46.59,46.61,46.59,46.6,1600.0,43.3368,43.3554,43.3368,43.3461,1600.0
2018-06-26 12:50:00,46.62,46.65,46.62,46.63,4400.0,43.3647,43.3926,43.3647,43.374,4400.0
2018-06-26 12:55:00,46.65,46.68,46.65,46.65,3600.0,43.3926,43.4206,43.3926,43.3926,3600.0
2018-06-26 13:00:00,46.63,46.67,46.63,46.64,7488.0,43.374,43.4112,43.374,43.3833,7488.0
2018-06-26 13:05:00,46.67,46.73,46.66,46.72,9240.0,43.4112,43.4671,43.4019,43.4578,9240.0
2018-06-26 13:10:00,46.71,46.72,46.7,46.72,5600.0,43.4485,43.4578,43.4392,43.4578,5600.0
2018-06-26 13:15:00,46.72,46.74,46.72,46.74,1200.0,43.4578,43.4764,43.4578,43.4764,1200.0
2018-06-26 13:20:00,46.74,46.74,46.69,46.69,3200.0,43.4764,43.4764,43.4299,43.4299,3200.0
2018-06-26 13:25:00,46.7,46.71,46.68,46.69,6800.0,43.4392,43.4485,43.4206,43.4299,6800.0
2018-06-26 13:30:00,46.71,46.72,46.7,46.71,3068.0,43.4485,43.4578,43.4392,43.4485,3068.0
2018-06-26 13:35:00,46.69,46.73,46.69,46.73,5200.0,43.4299,43.4671,43.4299,43.4671,5200.0
2018-06-26 13:40:00,46.69,46.7,46.68,46.68,4076.0,43.4299,43.4392,43.4206,43.4206,4076.0
2018-06-26 13:45:00,46.67,46.68,46.67,46.68,1600.0,43.4112,43.4206,43.4112,43.4206,1600.0
2018-06-26 13:50:00,46.68,46.69,46.67,46.68,2800.0,43.4206,43.4299,43.4112,43.4206,2800.0
2018-06-26 13:55:00,46.68,46.68,46.68,46.68,400.0,43.4206,43.4206,43.4206,43.4206,400.0
2018-06-26 14:00:00,46.68,46.7,46.68,46.69,8400.0,43.4206,43.4392,43.4206,43.4299,8400.0
2018-06-26 14:05:00,46.68,46.69,46.67,46.67,6028.0,43.4206,43.4299,43.4112,43.4112,6028.0
2018-06-26 14:10:00,46.66,46.67,46.65,46.67,5200.0,43.4019,43.4112,43.3926,43.4112,5200.0
2018-06-26 14:15:00,46.65,46.65,46.65,46.65,400.0,43.3926,43.3926,43.3926,43.3926,400.0
2018-06-26 14:20:00,46.65,46.66,46.63,46.63,1200.0,43.3926,43.4019,43.374,43.374,1200.0
2018-06-26 14:25:00,46.63,46.63,46.61,46.63,3720.0,43.374,43.374,43.3554,43.374,3720.0
2018-06-26 14:30:00,46.62,46.65,46.6,46.64,12956.0,43.3647,43.3926,43.3461,43.3833,12956.0
2018-06-26 14:35:00,46.65,46.67,46.65,46.66,6800.0,43.3926,43.4112,43.3926,43.4019,6800.0
2018-06-26 14:40:00,46.67,46.68,46.66,46.67,7912.0,43.4112,43.4206,43.4019,43.4112,7912.0
2018-06-26 14:45:00,46.65,46.65,46.6,46.63,18372.0,43.3926,43.3926,43.3461,43.374,18372.0
2018-06-26 14:50:00,46.63,46.63,46.62,46.63,2400.0,43.374,43.374,43.3647,43.374,2400.0
2018-06-26 14:55:00,46.63,46.63,46.59,46.62,9200.0,43.374,43.374,43.3368,43.3647,9200.0
2018-06-26 15:00:00,46.63,46.63,46.6,46.63,10000.0,43.374,43.374,43.3461,43.374,10000.0
2018-06-26 15:05:00,46.6,46.63,46.6,46.63,8712.0,43.3461,43.374,43.3461,43.374,8712.0
2018-06-26 15:10:00,46.62,46.62,46.6,46.61,5600.0,43.3647,43.3647,43.3461,43.3554,5600.0
2018-06-26 15:15:00,46.6,46.62,46.59,46.6,4860.0,43.3461,43.3647,43.3368,43.3461,4860.0
2018-06-26 15:20:00,46.59,46.59,46.5,46.52,11840.0,43.3368,43.3368,43.2531,43.2717,11840.0
2018-06-26 15:25:00,46.52,46.54,46.52,46.52,6600.0,43.2717,43.2903,43.2717,43.2717,6600.0
2018-06-26 15:30:00,46.53,46.64,46.52,46.64,15600.0,43.281,43.3833,43.2717,43.3833,15600.0
2018-06-26 15:35:00,46.65,46.65,46.62,46.62,12000.0,43.3926,43.3926,43.3647,43.3647,12000.0
2018-06-26 15:40:00,46.62,46.63,46.6,46.62,8000.0,43.3647,43.374,43.3461,43.3647,8000.0
2018-06-26 15:45:00,46.61,46.62,46.53,46.55,17620.0,43.3554,43.3647,43.281,43.2996,17620.0
2018-06-26 15:50:00,46.56,46.66,46.55,46.65,52136.0,43.3089,43.4019,43.2996,43.3926,52136.0
2018-06-26 15:55:00,46.65,46.68,46.62,46.66,138908.0,43.3926,43.4206,43.3647,43.4019,138908.0
2018-06-27 09:30:00,46.51,46.74,46.51,46.74,21880.0,43.2624,43.4764,43.2624,43.4764,21880.0
2018-06-27 09:35:00,46.72,46.81,46.58,46.81,8000.0,43.4578,43.5415,43.3275,43.5415,8000.0
2018-06-27 09:40:00,46.63,46.68,46.63,46.68,11408.0,43.374,43.4206,43.374,43.4206,11408.0
2018-06-27 09:45:00,46.63,46.63,46.6,46.63,2800.0,43.374,43.374,43.3461,43.374,2800.0
2018-06-27 09:50:00,46.69,46.73,46.69,46.73,3600.0,43.4299,43.4671,43.4299,43.4671,3600.0
2018-06-27 09:55:00,46.76,46.76,46.69,46.74,20748.0,43.495,43.495,43.4299,43.4764,20748.0
2018-06-27 10:00:00,46.75,46.8,46.75,46.8,9036.0,43.4857,43.5322,43.4857,43.5322,9036.0
2018-06-27 10:05:00,46.79,46.8,46.75,46.77,40420.0,43.5229,43.5322,43.4857,43.5043,40420.0
2018-06-27 10:10:00,46.82,46.86,46.82,46.85,6200.0,43.5508,43.588,43.5508,43.5787,6200.0
2018-06-27 10:15:00,46.86,46.87,46.85,46.85,6408.0,43.588,43.5973,43.5787,43.5787,6408.0
2018-06-27 10:20:00,46.84,46.85,46.8,46.85,6000.0,43.5694,43.5787,43.5322,43.5787,6000.0
2018-06-27 10:25:00,46.85,46.85,46.81,46.81,9200.0,43.5787,43.5787,43.5415,43.5415,9200.0
2018-06-27 10:30:00,46.83,46.87,46.83,46.86,11212.0,43.5601,43.5973,43.5601,43.588,11212.0
2018-06-27 10:35:00,46.86,46.99,46.86,46.98,9136.0,43.588,43.7089,43.588,43.6996,9136.0
2018-06-27 10:40:00,46.99,46.99,46.98,46.98,1600.0,43.7089,43.7089,43.6996,43.6996,1600.0
2018-06-27 10:45:00,46.95,46.95,46.9,46.91,8548.0,43.6717,43.6717,43.6252,43.6345,8548.0
2018-06-27 10:50:00,46.88,46.89,46.84,46.84,8408.0,43.6066,43.6159,43.5694,43.5694,8408.0
2018-06-27 10:55:00,46.85,46.86,46.85,46.86,3600.0,43.5787,43.588,43.5787,43.588,3600.0
2018-06-27 11:00:00,46.85,46.89,46.8,46.82,12800.0,43.5787,43.6159,43.5322,43.5508,12800.0
2018-06-27 11:05:00,46.8,46.81,46.76,46.78,3800.0,43.5322,43.5415,43.495,43.5136,3800.0
2018-06-27 11:10:00,46.77,46.77,46.72,46.74,9192.0,43.5043,43.5043,43.4578,43.4764,9192.0
2018-06-27 11:15:00,46.78,46.78,46.73,46.75,16000.0,43.5136,43.5136,43.4671,43.4857,16000.0
2018-06-27 11:20:00,46.74,46.75,46.68,46.68,2400.0,43.4764,43.4857,43.4206,43.4206,2400.0
2018-06-27 11:25:00,46.67,46.7,46.62,46.63,19600.0,43.4112,43.4392,43.3647,43.374,19600.0
2018-06-27 11:30:00,46.64,46.66,46.6,46.66,6000.0,43.3833,43.4019,43.3461,43.4019,6000.0
2018-06-27 11:35:00,46.65,46.68,46.65,46.68,5708.0,43.3926,43.4206,43.3926,43.4206,5708.0
2018-06-27 11:40:00,46.64,46.66,46.62,46.66,2836.0,43.3833,43.4019,43.3647,43.4019,2836.0
2018-06-27 11:45:00,46.68,46.7,46.68,46.7,4400.0,43.4206,43.4392,43.4206,43.4392,4400.0
2018-06-27 11:50:00,46.66,46.68,46.66,46.67,6400.0,43.4019,43.4206,43.4019,43.4112,6400.0
2018-06-27 11:55:00,46.68,46.7,46.65,46.67,6800.0,43.4206,43.4392,43.3926,43.4112,6800.0
2018-06-27 12:00:00,46.67,46.7,46.65,46.69,9936.0,43.4112,43.4392,43.3926,43.4299,9936.0
2018-06-27 12:05:00,46.7,46.7,46.69,46.69,4800.0,43.4392,43.4392,43.4299,43.4299,4800.0
2018-06-27 12:10:00,46.67,46.67,46.65,46.67,2000.0,43.4112,43.4112,43.3926,43.4112,2000.0
2018-06-27 12:15:00,46.65,46.7,46.61,46.7,11596.0,43.3926,43.4392,43.3554,43.4392,11596.0
2018-06-27 12:20:00,46.66,46.67,46.65,46.67,4400.0,43.4019,43.4112,43.3926,43.4112,4400.0
2018-06-27 12:25:00,46.62,46.62,46.59,46.59,2400.0,43.3647,43.3647,43.3368,43.3368,2400.0
2018-06-27 12:30:00,46.59,46.63,46.59,46.62,5200.0,43.3368,43.374,43.3368,43.3647,5200.0
2018-06-27 12:35:00,46.6,46.62,46.56,46.56,3200.0,43.3461,43.3647,43.3089,43.3089,3200.0
2018-06-27 12:40:00,46.55,46.57,46.54,46.57,7920.0,43.2996,43.3182,43.2903,43.3182,7920.0
2018-06-27 12:45:00,46.54,46.54,46.52,46.52,42400.0,43.2903,43.2903,43.2717,43.2717,42400.0
2018-06-27 12:50:00,46.57,46.57,46.55,46.56,3600.0,43.3182,43.3182,43.2996,43.3089,3600.0
2018-06-27 12:55:00,46.55,46.55,46.49,46.49,2000.0,43.2996,43.2996,43.2438,43.2438,2000.0
2018-06-27 13:00:00,46.5,46.51,46.46,46.46,3200.0,43.2531,43.2624,43.2159,43.2159,3200.0
2018-06-27 13:05:00,46.45,46.49,46.42,46.42,17812.0,43.2066,43.2438,43.1787,43.1787,17812.0
2018-06-27 13:10:00,46.43,46.45,46.4,46.4,5600.0,43.188,43.2066,43.1601,43.1601,5600.0
2018-06-27 13:15:00,46.4,46.4,46.32,46.32,6640.0,43.1601,43.1601,43.0857,43.0857,6640.0
2018-06-27 13:20:00,46.33,46.37,46.31,46.35,9600.0,43.095,43.1322,43.0764,43.1136,9600.0
2018-06-27 13:25:00,46.35,46.35,46.34,46.34,1600.0,43.1136,43.1136,43.1043,43.1043,1600.0
2018-06-27 13:30:00,46.34,46.35,46.33,46.35,3600.0,43.1043,43.1136,43.095,43.1136,3600.0
2018-06-27 13:35:00,46.37,46.38,46.35,46.38,8000.0,43.1322,43.1415,43.1136,43.1415,8000.0
2018-06-27 13:40:00,46.36,46.4,46.36,46.39,4400.0,43.1229,43.1601,43.1229,43.1508,4400.0
2018-06-27 13:45:00,46.42,46.42,46.32,46.32,3248.0,43.1787,43.1787,43.0857,43.0857,3248.0
2018-06-27 13:50:00,46.29,46.31,46.27,46.3,5600.0,43.0578,43.0764,43.0392,43.0671,5600.0
2018-06-27 13:55:00,46.27,46.32,46.27,46.31,6800.0,43.0392,43.0857,43.0392,43.0764,6800.0
2018-06-27 14:00:00,46.29,46.38,46.29,46.33,4400.0,43.0578,43.1415,43.0578,43.095,4400.0
2018-06-27 14:05:00,46.32,46.33,46.24,46.27,11200.0,43.0857,43.095,43.0113,43.0392,11200.0
2018-06-27 14:10:00,46.29,46.29,46.24,46.25,7308.0,43.0578,43.0578,43.0113,43.0206,7308.0
2018-06-27 14:15:00,46.27,46.31,46.24,46.31,8800.0,43.0392,43.0764,43.0113,43.0764,8800.0
2018-06-27 14:20:00,46.32,46.36,46.32,46.34,5000.0,43.0857,43.1229,43.0857,43.1043,5000.0
2018-06-27 14:25:00,46.33,46.33,46.29,46.29,8800.0,43.095,43.095,43.0578,43.0578,8800.0
2018-06-27 14:30:00,46.27,46.33,46.26,46.28,6520.0,43.0392,43.095,43.0299,43.0485,6520.0
2018-06-27 14:35:00,46.3,46.36,46.3,46.36,3200.0,43.0671,43.1229,43.0671,43.1229,3200.0
2018-06-27 14:40:00,46.36,46.36,46.36,46.36,0.0,43.1229,43.1229,43.1229,43.1229,0.0
2018-06-27 14:45:00,46.35,46.38,46.32,46.33,12800.0,43.1136,43.1415,43.0857,43.095,12800.0
2018-06-27 14:50:00,46.28,46.29,46.25,46.25,12660.0,43.0485,43.0578,43.0206,43.0206,12660.0
2018-06-27 14:55:00,46.26,46.27,46.23,46.24,12800.0,43.0299,43.0392,43.002,43.0113,12800.0
2018-06-27 15:00:00,46.24,46.27,46.24,46.27,3200.0,43.0113,43.0392,43.0113,43.0392,3200.0
2018-06-27 15:05:00,46.27,46.28,46.2,46.21,6676.0,43.0392,43.0485,42.9741,42.9834,6676.0
2018-06-27 15:10:00,46.19,46.22,46.09,46.13,13360.0,42.9648,42.9927,42.8717,42.909,13360.0
2018-06-27 15:15:00,46.16,46.18,46.12,46.18,9124.0,42.9369,42.9555,42.8997,42.9555,9124.0
2018-06-27 15:20:00,46.18,46.22,46.17,46.22,6800.0,42.9555,42.9927,42.9462,42.9927,6800.0
2018-06-27 15:25:00,46.22,46.32,46.2,46.28,14136.0,42.9927,43.0857,42.9741,43.0485,14136.0
2018-06-27 15:30:00,46.29,46.34,46.29,46.31,15832.0,43.0578,43.1043,43.0578,43.0764,15832.0
2018-06-27 15:35:00,46.31,46.32,46.28,46.32,19652.0,43.0764,43.0857,43.0485,43.0857,19652.0
2018-06-27 15:40:00,46.31,46.35,46.31,46.31,10936.0,43.0764,43.1136,43.0764,43.0764,10936.0
2018-06-27 15:45:00,46.3,46.3,46.16,46.18,9212.0,43.0671,43.0671,42.9369,42.9555,9212.0
2018-06-27 15:50:00,46.16,46.19,46.04,46.19,46204.0,42.9369,42.9648,42.8252,42.9648,46204.0
2018-06-27 15:55:00,46.18,46.2,46.09,46.1,70512.0,42.9555,42.9741,42.8717,42.881,70512.0
2018-06-28 09:30:00,46.12,46.22,46.08,46.22,27060.0,42.8997,42.9927,42.8624,42.9927,27060.0
2018-06-28 09:35:00,46.2,46.27,46.18,46.18,7880.0,42.9741,43.0392,42.9555,42.9555,7880.0
2018-06-28 09:40:00,46.12,46.2,46.12,46.16,3200.0,42.8997,42.9741,42.8997,42.9369,3200.0
2018-06-28 09:45:00,46.1,46.13,46.05,46.12,21928.0,42.881,42.909,42.8345,42.8997,21928.0
2018-06-28 09:50:00,46.1,46.18,46.06,46.15,17128.0,42.881,42.9555,42.8438,42.9276,17128.0
2018-06-28 09:55:00,46.13,46.16,46.12,46.16,8872.0,42.909,42.9369,42.8997,42.9369,8872.0
2018-06-28 10:00:00,46.17,46.22,46.16,46.16,4400.0,42.9462,42.9927,42.9369,42.9369,4400.0
2018-06-28 10:05:00,46.16,46.21,46.16,46.18,8000.0,42.9369,42.9834,42.9369,42.9555,8000.0
2018-06-28 10:10:00,46.17,46.17,46.12,46.13,5600.0,42.9462,42.9462,42.8997,42.909,5600.0
2018-06-28 10:15:00,46.12,46.17,46.08,46.11,12800.0,42.8997,42.9462,42.8624,42.8904,12800.0
2018-06-28 10:20:00,46.09,46.2,46.08,46.13,11324.0,42.8717,42.9741,42.8624,42.909,11324.0
2018-06-28 10:25:00,46.14,46.2,46.08,46.09,9600.0,42.9183,42.9741,42.8624,42.8717,9600.0
2018-06-28 10:30:00,46.12,46.17,46.12,46.16,7028.0,42.8997,42.9462,42.8997,42.9369,7028.0
2018-06-28 10:35:00,46.15,46.15,46.1,46.12,8800.0,42.9276,42.9276,42.881,42.8997,8800.0
2018-06-28 10:40:00,46.12,46.15,46.08,46.13,9400.0,42.8997,42.9276,42.8624,42.909,9400.0
2018-06-28 10:45:00,46.13,46.13,46.1,46.1,3200.0,42.909,42.909,42.881,42.881,3200.0
2018-06-28 10:50:00,46.07,46.24,46.07,46.23,9600.0,42.8531,43.0113,42.8531,43.002,9600.0
2018-06-28 10:55:00,46.2,46.31,46.2,46.26,5600.0,42.9741,43.0764,42.9741,43.0299,5600.0
2018-06-28 11:00:00,46.3,46.31,46.2,46.24,4800.0,43.0671,43.0764,42.9741,43.0113,4800.0
2018-06-28 11:05:00,46.23,46.24,46.2,46.21,6500.0,43.002,43.0113,42.9741,42.9834,6500.0
2018-06-28 11:10:00,46.26,46.27,46.18,46.2,23316.0,43.0299,43.0392,42.9555,42.9741,23316.0
2018-06-28 11:15:00,46.21,46.21,46.17,46.21,7624.0,42.9834,42.9834,42.9462,42.9834,7624.0
2018-06-28 11:20:00,46.19,46.19,46.17,46.19,5800.0,42.9648,42.9648,42.9462,42.9648,5800.0
2018-06-28 11:25:00,46.2,46.31,46.2,46.26,37764.0,42.9741,43.0764,42.9741,43.0299,37764.0
2018-06-28 11:30:00,46.23,46.27,46.22,46.26,4800.0,43.002,43.0392,42.9927,43.0299,4800.0
2018-06-28 11:35:00,46.28,46.32,46.26,46.32,4800.0,43.0485,43.0857,43.0299,43.0857,4800.0
2018-06-28 11:40:00,46.32,46.32,46.27,46.3,4800.0,43.0857,43.0857,43.0392,43.0671,4800.0
2018-06-28 11:45:00,46.26,46.31,46.26,46.27,6000.0,43.0299,43.0764,43.0299,43.0392,6000.0
2018-06-28 11:50:00,46.26,46.31,46.25,46.3,5200.0,43.0299,43.0764,43.0206,43.0671,5200.0
2018-06-28 11:55:00,46.31,46.35,46.27,46.3,8896.0,43.0764,43.1136,43.0392,43.0671,8896.0
2018-06-28 12:00:00,46.3,46.31,46.27,46.27,5024.0,43.0671,43.0764,43.0392,43.0392,5024.0
2018-06-28 12:05:00,46.27,46.27,46.17,46.17,2400.0,43.0392,43.0392,42.9462,42.9462,2400.0
2018-06-28 12:10:00,46.14,46.16,46.13,46.16,6000.0,42.9183,42.9369,42.909,42.9369,6000.0
2018-06-28 12:15:00,46.17,46.17,46.17,46.17,800.0,42.9462,42.9462,42.9462,42.9462,800.0
2018-06-28 12:20:00,46.17,46.17,46.11,46.11,8000.0,42.9462,42.9462,42.8904,42.8904,8000.0
2018-06-28 12:25:00,46.12,46.12,46.08,46.08,3064.0,42.8997,42.8997,42.8624,42.8624,3064.0
2018-06-28 12:30:00,46.11,46.11,46.08,46.1,6580.0,42.8904,42.8904,42.8624,42.881,6580.0
2018-06-28 12:35:00,46.08,46.1,46.07,46.09,12380.0,42.8624,42.881,42.8531,42.8717,12380.0
2018-06-28 12:40:00,46.08,46.09,46.05,46.07,8492.0,42.8624,42.8717,42.8345,42.8531,8492.0
2018-06-28 12:45:00,46.07,46.08,46.06,46.08,2400.0,42.8531,42.8624,42.8438,42.8624,2400.0
2018-06-28 12:50:00,46.1,46.15,46.1,46.12,7460.0,42.881,42.9276,42.881,42.8997,7460.0
2018-06-28 12:55:00,46.12,46.18,46.12,46.17,4800.0,42.8997,42.9555,42.8997,42.9462,4800.0
2018-06-28 13:00:00,46.17,46.17,46.17,46.17,0.0,42.9462,42.9462,42.9462,42.9462,0.0
2018-06-28 13:05:00,46.18,46.19,46.13,46.13,3200.0,42.9555,42.9648,42.909,42.909,3200.0
2018-06-28 13:10:00,46.15,46.18,46.15,46.18,4000.0,42.9276,42.9555,42.9276,42.9555,4000.0
2018-06-28 13:15:00,46.21,46.22,46.2,46.2,3200.0,42.9834,42.9927,42.9741,42.9741,3200.0
2018-06-28 13:20:00,46.2,46.26,46.2,46.21,8000.0,42.9741,43.0299,42.9741,42.9834,8000.0
2018-06-28 13:25:00,46.21,46.24,46.21,46.23,2400.0,42.9834,43.0113,42.9834,43.002,2400.0
2018-06-28 13:30:00,46.23,46.27,46.22,46.23,9320.0,43.002,43.0392,42.9927,43.002,9320.0
2018-06-28 13:35:00,46.24,46.26,46.22,46.22,7708.0,43.0113,43.0299,42.9927,42.9927,7708.0
2018-06-28 13:40:00,46.24,46.27,46.22,46.22,18000.0,43.0113,43.0392,42.9927,42.9927,18000.0
2018-06-28 13:45:00,46.27,46.27,46.23,46.23,5600.0,43.0392,43.0392,43.002,43.002,5600.0
2018-06-28 13:50:00,46.21,46.29,46.21,46.29,3724.0,42.9834,43.0578,42.9834,43.0578,3724.0
2018-06-28 13:55:00,46.27,46.31,46.25,46.25,8364.0,43.0392,43.0764,43.0206,43.0206,8364.0
2018-06-28 14:00:00,46.25,46.29,46.25,46.25,4800.0,43.0206,43.0578,43.0206,43.0206,4800.0
2018-06-28 14:05:00,46.28,46.28,46.27,46.27,3200.0,43.0485,43.0485,43.0392,43.0392,3200.0
2018-06-28 14:10:00,46.27,46.27,46.24,46.24,2400.0,43.0392,43.0392,43.0113,43.0113,2400.0
2018-06-28 14:15:00,46.27,46.27,46.25,46.27,3184.0,43.0392,43.0392,43.0206,43.0392,3184.0
2018-06-28 14:20:00,46.27,46.35,46.27,46.34,4756.0,43.0392,43.1136,43.0392,43.1043,4756.0
2018-06-28 14:25:00,46.32,46.35,46.32,46.35,3380.0,43.0857,43.1136,43.0857,43.1136,3380.0
2018-06-28 14:30:00,46.36,46.37,46.34,46.34,2800.0,43.1229,43.1322,43.1043,43.1043,2800.0
2018-06-28 14:35:00,46.34,46.35,46.32,46.32,4000.0,43.1043,43.1136,43.0857,43.0857,4000.0
2018-06-28 14:40:00,46.33,46.35,46.33,46.33,2800.0,43.095,43.1136,43.095,43.095,2800.0
2018-06-28 14:45:00,46.35,46.39,46.35,46.37,8000.0,43.1136,43.1508,43.1136,43.1322,8000.0
2018-06-28 14:50:00,46.35,46.42,46.35,46.4,4680.0,43.1136,43.1787,43.1136,43.1601,4680.0
2018-06-28 14:55:00,46.42,46.48,46.42,46.45,4400.0,43.1787,43.2345,43.1787,43.2066,4400.0
2018-06-28 15:00:00,46.48,46.48,46.45,46.47,4800.0,43.2345,43.2345,43.2066,43.2252,4800.0
2018-06-28 15:05:00,46.45,46.5,46.44,46.44,6800.0,43.2066,43.2531,43.1973,43.1973,6800.0
2018-06-28 15:10:00,46.46,46.54,46.46,46.54,4308.0,43.2159,43.2903,43.2159,43.2903,4308.0
2018-06-28 15:15:00,46.54,46.56,46.54,46.56,5200.0,43.2903,43.3089,43.2903,43.3089,5200.0
2018-06-28 15:20:00,46.55,46.57,46.54,46.54,5916.0,43.2996,43.3182,43.2903,43.2903,5916.0
2018-06-28 15:25:00,46.54,46.56,46.5,46.51,8000.0,43.2903,43.3089,43.2531,43.2624,8000.0
2018-06-28 15:30:00,46.49,46.51,46.45,46.45,7200.0,43.2438,43.2624,43.2066,43.2066,7200.0
2018-06-28 15:35:00,46.45,46.48,46.43,46.44,7400.0,43.2066,43.2345,43.188,43.1973,7400.0
2018-06-28 15:40:00,46.41,46.43,46.39,46.43,9720.0,43.1694,43.188,43.1508,43.188,9720.0
2018-06-28 15:45:00,46.43,46.43,46.4,46.4,13888.0,43.188,43.188,43.1601,43.1601,13888.0
2018-06-28 15:50:00,46.39,46.39,46.34,46.35,28680.0,43.1508,43.1508,43.1043,43.1136,28680.0
2018-06-28 15:55:00,46.35,46.4,46.35,46.39,37256.0,43.1136,43.1601,43.1136,43.1508,37256.0
2018-06-29 09:30:00,46.45,46.67,46.45,46.63,26452.0,43.2066,43.4112,43.2066,43.374,26452.0
2018-06-29 09:35:00,46.59,46.63,46.55,46.63,8144.0,43.3368,43.374,43.2996,43.374,8144.0
2018-06-29 09:40:00,46.69,46.74,46.69,46.72,2900.0,43.4299,43.4764,43.4299,43.4578,2900.0
2018-06-29 09:45:00,46.73,46.74,46.65,46.65,6000.0,43.4671,43.4764,43.3926,43.3926,6000.0
2018-06-29 09:50:00,46.68,46.69,46.62,46.69,9972.0,43.4206,43.4299,43.3647,43.4299,9972.0
2018-06-29 09:55:00,46.69,46.75,46.68,46.75,23664.0,43.4299,43.4857,43.4206,43.4857,23664.0
2018-06-29 10:00:00,46.85,46.92,46.85,46.92,6212.0,43.5787,43.6438,43.5787,43.6438,6212.0
2018-06-29 10:05:00,46.89,46.9,46.84,46.85,3220.0,43.6159,43.6252,43.5694,43.5787,3220.0
2018-06-29 10:10:00,46.86,46.86,46.79,46.8,6000.0,43.588,43.588,43.5229,43.5322,6000.0
2018-06-29 10:15:00,46.79,46.79,46.75,46.78,3624.0,43.5229,43.5229,43.4857,43.5136,3624.0
2018-06-29 10:20:00,46.79,46.83,46.78,46.82,14672.0,43.5229,43.5601,43.5136,43.5508,14672.0
2018-06-29 10:25:00,46.86,46.86,46.86,46.86,400.0,43.588,43.588,43.588,43.588,400.0
2018-06-29 10:30:00,46.81,46.96,46.78,46.95,18688.0,43.5415,43.681,43.5136,43.6717,18688.0
2018-06-29 10:35:00,46.94,46.94,46.88,46.9,3216.0,43.6624,43.6624,43.6066,43.6252,3216.0
2018-06-29 10:40:00,46.9,46.97,46.9,46.93,8436.0,43.6252,43.6903,43.6252,43.6531,8436.0
2018-06-29 10:45:00,46.95,46.98,46.95,46.97,2400.0,43.6717,43.6996,43.6717,43.6903,2400.0
2018-06-29 10:50:00,46.98,46.99,46.96,46.96,4000.0,43.6996,43.7089,43.681,43.681,4000.0
2018-06-29 10:55:00,46.97,47.04,46.97,47.04,2400.0,43.6903,43.7554,43.6903,43.7554,2400.0
2018-06-29 11:00:00,47.02,47.03,46.99,47.0,6400.0,43.7368,43.7461,43.7089,43.7182,6400.0
2018-06-29 11:05:00,46.98,47.02,46.98,47.02,2800.0,43.6996,43.7368,43.6996,43.7368,2800.0
2018-06-29 11:10:00,46.99,47.02,46.98,46.98,4492.0,43.7089,43.7368,43.6996,43.6996,4492.0
2018-06-29 11:15:00,46.9,46.93,46.9,46.93,2444.0,43.6252,43.6531,43.6252,43.6531,2444.0
2018-06-29 11:20:00,46.93,46.96,46.92,46.95,7480.0,43.6531,43.681,43.6438,43.6717,7480.0
2018-06-29 11:25:00,46.94,46.94,46.92,46.93,3200.0,43.6624,43.6624,43.6438,43.6531,3200.0
2018-06-29 11:30:00,46.91,46.91,46.82,46.82,8800.0,43.6345,43.6345,43.5508,43.5508,8800.0
2018-06-29 11:35:00,46.83,46.83,46.75,46.75,4400.0,43.5601,43.5601,43.4857,43.4857,4400.0
2018-06-29 11:40:00,46.78,46.8,46.78,46.8,1600.0,43.5136,43.5322,43.5136,43.5322,1600.0
2018-06-29 11:45:00,46.81,46.83,46.79,46.79,3604.0,43.5415,43.5601,43.5229,43.5229,3604.0
2018-06-29 11:50:00,46.77,46.77,46.69,46.69,9600.0,43.5043,43.5043,43.4299,43.4299,9600.0
2018-06-29 11:55:00,46.69,46.71,46.68,46.71,13216.0,43.4299,43.4485,43.4206,43.4485,13216.0
2018-06-29 12:00:00,46.68,46.71,46.67,46.69,4376.0,43.4206,43.4485,43.4112,43.4299,4376.0
2018-06-29 12:05:00,46.69,46.77,46.68,46.77,14020.0,43.4299,43.5043,43.4206,43.5043,14020.0
2018-06-29 12:10:00,46.77,46.77,46.74,46.74,2400.0,43.5043,43.5043,43.4764,43.4764,2400.0
2018-06-29 12:15:00,46.77,46.77,46.77,46.77,1200.0,43.5043,43.5043,43.5043,43.5043,1200.0
2018-06-29 12:20:00,46.8,46.8,46.77,46.78,3244.0,43.5322,43.5322,43.5043,43.5136,3244.0
2018-06-29 12:25:00,46.8,46.8,46.74,46.76,4400.0,43.5322,43.5322,43.4764,43.495,4400.0
2018-06-29 12:30:00,46.76,46.78,46.72,46.72,6000.0,43.495,43.5136,43.4578,43.4578,6000.0
2018-06-29 12:35:00,46.72,46.72,46.72,46.72,2408.0,43.4578,43.4578,43.4578,43.4578,2408.0
2018-06-29 12:40:00,46.73,46.74,46.71,46.73,7360.0,43.4671,43.4764,43.4485,43.4671,7360.0
2018-06-29 12:45:00,46.74,46.74,46.74,46.74,1600.0,43.4764,43.4764,43.4764,43.4764,1600.0
2018-06-29 12:50:00,46.72,46.73,46.71,46.71,6000.0,43.4578,43.4671,43.4485,43.4485,6000.0
2018-06-29 12:55:00,46.68,46.72,46.68,46.7,5200.0,43.4206,43.4578,43.4206,43.4392,5200.0
2018-06-29 13:00:00,46.7,46.72,46.7,46.7,4400.0,43.4392,43.4578,43.4392,43.4392,4400.0
2018-06-29 13:05:00,46.72,46.73,46.71,46.73,1200.0,43.4578,43.4671,43.4485,43.4671,1200.0
2018-06-29 13:10:00,46.76,46.78,46.75,46.78,1708.0,43.495,43.5136,43.4857,43.5136,1708.0
2018-06-29 13:15:00,46.78,46.78,46.78,46.78,0.0,43.5136,43.5136,43.5136,43.5136,0.0
2018-06-29 13:20:00,46.78,46.78,46.74,46.75,5772.0,43.5136,43.5136,43.4764,43.4857,5772.0
2018-06-29 13:25:00,46.77,46.77,46.74,46.74,3872.0,43.5043,43.5043,43.4764,43.4764,3872.0
2018-06-29 13:30:00,46.74,46.74,46.71,46.74,6412.0,43.4764,43.4764,43.4485,43.4764,6412.0
2018-06-29 13:35:00,46.74,46.76,46.74,46.76,2000.0,43.4764,43.495,43.4764,43.495,2000.0
2018-06-29 13:40:00,46.76,46.8,46.75,46.8,3640.0,43.495,43.5322,43.4857,43.5322,3640.0
2018-06-29 13:45:00,46.83,46.85,46.83,46.85,1600.0,43.5601,43.5787,43.5601,43.5787,1600.0
2018-06-29 13:50:00,46.86,46.86,46.81,46.81,7200.0,43.588,43.588,43.5415,43.5415,7200.0
2018-06-29 13:55:00,46.77,46.78,46.75,46.77,6020.0,43.5043,43.5136,43.4857,43.5043,6020.0
2018-06-29 14:00:00,46.77,46.77,46.72,46.72,10184.0,43.5043,43.5043,43.4578,43.4578,10184.0
2018-06-29 14:05:00,46.7,46.7,46.64,46.68,10800.0,43.4392,43.4392,43.3833,43.4206,10800.0
2018-06-29 14:10:00,46.65,46.65,46.62,46.62,3600.0,43.3926,43.3926,43.3647,43.3647,3600.0
2018-06-29 14:15:00,46.62,46.66,46.62,46.63,13200.0,43.3647,43.4019,43.3647,43.374,13200.0
2018-06-29 14:20:00,46.64,46.65,46.62,46.65,11208.0,43.3833,43.3926,43.3647,43.3926,11208.0
2018-06-29 14:25:00,46.66,46.68,46.66,46.67,3144.0,43.4019,43.4206,43.4019,43.4112,3144.0
2018-06-29 14:30:00,46.66,46.69,46.63,46.67,14696.0,43.4019,43.4299,43.374,43.4112,14696.0
2018-06-29 14:35:00,46.65,46.65,46.6,46.65,5600.0,43.3926,43.3926,43.3461,43.3926,5600.0
2018-06-29 14:40:00,46.64,46.64,46.61,46.62,2148.0,43.3833,43.3833,43.3554,43.3647,2148.0
2018-06-29 14:45:00,46.64,46.65,46.64,46.65,4400.0,43.3833,43.3926,43.3833,43.3926,4400.0
2018-06-29 14:50:00,46.64,46.64,46.62,46.63,9200.0,43.3833,43.3833,43.3647,43.374,9200.0
2018-06-29 14:55:00,46.63,46.66,46.61,46.66,3072.0,43.374,43.4019,43.3554,43.4019,3072.0
2018-06-29 15:00:00,46.67,46.69,46.67,46.67,6056.0,43.4112,43.4299,43.4112,43.4112,6056.0
2018-06-29 15:05:00,46.68,46.68,46.66,46.66,1720.0,43.4206,43.4206,43.4019,43.4019,1720.0
2018-06-29 15:10:00,46.62,46.63,46.56,46.59,3600.0,43.3647,43.374,43.3089,43.3368,3600.0
2018-06-29 15:15:00,46.6,46.6,46.55,46.55,12472.0,43.3461,43.3461,43.2996,43.2996,12472.0
2018-06-29 15:20:00,46.54,46.55,46.5,46.51,7600.0,43.2903,43.2996,43.2531,43.2624,7600.0
2018-06-29 15:25:00,46.51,46.58,46.51,46.56,8400.0,43.2624,43.3275,43.2624,43.3089,8400.0
2018-06-29 15:30:00,46.55,46.55,46.51,46.51,11048.0,43.2996,43.2996,43.2624,43.2624,11048.0
2018-06-29 15:35:00,46.49,46.49,46.41,46.42,26180.0,43.2438,43.2438,43.1694,43.1787,26180.0
2018-06-29 15:40:00,46.38,46.44,46.37,46.43,24000.0,43.1415,43.1973,43.1322,43.188,24000.0
2018-06-29 15:45:00,46.42,46.47,46.41,46.42,14000.0,43.1787,43.2252,43.1694,43.1787,14000.0
2018-06-29 15:50:00,46.41,46.41,46.26,46.37,106788.0,43.1694,43.1694,43.0299,43.1322,106788.0
2018-06-29 15:55:00,46.36,46.36,46.27,46.27,193092.0,43.1229,43.1229,43.0392,43.0392,193092.0
2018-07-02 09:30:00,46.06,46.2,45.86,45.86,159812.0,42.8438,42.9741,42.6578,42.6578,159812.0
2018-07-02 09:35:00,45.96,46.02,45.9,45.96,30440.0,42.7508,42.8066,42.695,42.7508,30440.0
2018-07-02 09:40:00,45.93,45.93,45.8,45.83,20800.0,42.7229,42.7229,42.602,42.6299,20800.0
2018-07-02 09:45:00,45.85,45.94,45.85,45.89,11576.0,42.6485,42.7322,42.6485,42.6857,11576.0
2018-07-02 09:50:00,45.89,45.97,45.86,45.91,17200.0,42.6857,42.7601,42.6578,42.7043,17200.0
2018-07-02 09:55:00,45.9,46.04,45.9,46.04,6400.0,42.695,42.8252,42.695,42.8252,6400.0
2018-07-02 10:00:00,46.18,46.19,46.14,46.16,10424.0,42.9555,42.9648,42.9183,42.9369,10424.0
2018-07-02 10:05:00,46.24,46.31,46.24,46.28,11200.0,43.0113,43.0764,43.0113,43.0485,11200.0
2018-07-02 10:10:00,46.3,46.37,46.3,46.37,22000.0,43.0671,43.1322,43.0671,43.1322,22000.0
2018-07-02 10:15:00,46.32,46.39,46.31,46.37,8000.0,43.0857,43.1508,43.0764,43.1322,8000.0
2018-07-02 10:20:00,46.35,46.47,46.35,46.47,5600.0,43.1136,43.2252,43.1136,43.2252,5600.0
2018-07-02 10:25:00,46.46,46.49,46.45,46.49,14228.0,43.2159,43.2438,43.2066,43.2438,14228.0
2018-07-02 10:30:00,46.49,46.52,46.49,46.5,26444.0,43.2438,43.2717,43.2438,43.2531,26444.0
2018-07-02 10:35:00,46.53,46.64,46.53,46.61,9200.0,43.281,43.3833,43.281,43.3554,9200.0
2018-07-02 10:40:00,46.64,46.71,46.62,46.71,12000.0,43.3833,43.4485,43.3647,43.4485,12000.0
2018-07-02 10:45:00,46.69,46.71,46.65,46.65,20876.0,43.4299,43.4485,43.3926,43.3926,20876.0
2018-07-02 10:50:00,46.65,46.71,46.65,46.71,9560.0,43.3926,43.4485,43.3926,43.4485,9560.0
2018-07-02 10:55:00,46.71,46.74,46.7,46.74,6000.0,43.4485,43.4764,43.4392,43.4764,6000.0
2018-07-02 11:00:00,46.75,46.88,46.74,46.84,33848.0,43.4857,43.6066,43.4764,43.5694,33848.0
2018-07-02 11:05:00,46.88,46.89,46.83,46.87,24800.0,43.6066,43.6159,43.5601,43.5973,24800.0
2018-07-02 11:10:00,46.86,46.9,46.83,46.85,32400.0,43.588,43.6252,43.5601,43.5787,32400.0
2018-07-02 11:15:00,46.89,46.95,46.87,46.88,25972.0,43.6159,43.6717,43.5973,43.6066,25972.0
2018-07-02 11:20:00,46.88,46.94,46.88,46.94,11388.0,43.6066,43.6624,43.6066,43.6624,11388.0
2018-07-02 11:25:00,46.93,46.94,46.89,46.89,11600.0,43.6531,43.6624,43.6159,43.6159,11600.0
2018-07-02 11:30:00,46.88,46.92,46.86,46.92,12800.0,43.6066,43.6438,43.588,43.6438,12800.0
2018-07-02 11:35:00,46.88,46.93,46.88,46.93,19276.0,43.6066,43.6531,43.6066,43.6531,19276.0
2018-07-02 11:40:00,46.92,46.93,46.88,46.89,12400.0,43.6438,43.6531,43.6066,43.6159,12400.0
2018-07-02 11:45:00,46.88,46.9,46.88,46.88,7200.0,43.6066,43.6252,43.6066,43.6066,7200.0
2018-07-02 11:50:00,46.88,46.9,46.87,46.9,5600.0,43.6066,43.6252,43.5973,43.6252,5600.0
2018-07-02 11:55:00,46.91,46.92,46.85,46.88,10800.0,43.6345,43.6438,43.5787,43.6066,10800.0
2018-07-02 12:00:00,46.87,46.87,46.84,46.84,8520.0,43.5973,43.5973,43.5694,43.5694,8520.0
2018-07-02 12:05:00,46.82,46.84,46.75,46.78,9200.0,43.5508,43.5694,43.4857,43.5136,9200.0
2018-07-02 12:10:00,46.76,46.78,46.76,46.78,8184.0,43.495,43.5136,43.495,43.5136,8184.0
2018-07-02 12:15:00,46.78,46.8,46.76,46.79,11396.0,43.5136,43.5322,43.495,43.5229,11396.0
2018-07-02 12:20:00,46.79,46.84,46.79,46.84,4384.0,43.5229,43.5694,43.5229,43.5694,4384.0
2018-07-02 12:25:00,46.82,46.86,46.81,46.86,6800.0,43.5508,43.588,43.5415,43.588,6800.0
2018-07-02 12:30:00,46.85,46.88,46.85,46.88,7040.0,43.5787,43.6066,43.5787,43.6066,7040.0
2018-07-02 12:35:00,46.88,46.95,46.88,46.95,20832.0,43.6066,43.6717,43.6066,43.6717,20832.0
2018-07-02 12:40:00,46.95,46.98,46.94,46.98,13200.0,43.6717,43.6996,43.6624,43.6996,13200.0
2018-07-02 12:45:00,46.98,47.05,46.98,47.04,15600.0,43.6996,43.7647,43.6996,43.7554,15600.0
2018-07-02 12:50:00,47.03,47.06,47.0,47.05,10000.0,43.7461,43.774,43.7182,43.7647,10000.0
2018-07-02 12:55:00,47.05,47.05,47.01,47.01,6400.0,43.7647,43.7647,43.7275,43.7275,6400.0
2018-07-02 13:00:00,47.0,47.0,46.98,46.99,14800.0,43.7182,43.7182,43.6996,43.7089,14800.0
2018-07-02 13:05:00,46.99,47.01,46.95,47.01,12400.0,43.7089,43.7275,43.6717,43.7275,12400.0
2018-07-02 13:10:00,46.98,46.98,46.94,46.94,6400.0,43.6996,43.6996,43.6624,43.6624,6400.0
2018-07-02 13:15:00,46.93,46.93,46.88,46.88,6000.0,43.6531,43.6531,43.6066,43.6066,6000.0
2018-07-02 13:20:00,46.88,46.88,46.82,46.86,9720.0,43.6066,43.6066,43.5508,43.588,9720.0
2018-07-02 13:25:00,46.86,46.86,46.83,46.83,2000.0,43.588,43.588,43.5601,43.5601,2000.0
2018-07-02 13:30:00,46.83,46.86,46.83,46.86,5168.0,43.5601,43.588,43.5601,43.588,5168.0
2018-07-02 13:35:00,46.86,46.9,46.85,46.89,5200.0,43.588,43.6252,43.5787,43.6159,5200.0
2018-07-02 13:40:00,46.92,46.95,46.92,46.95,12356.0,43.6438,43.6717,43.6438,43.6717,12356.0
2018-07-02 13:45:00,46.98,47.02,46.98,47.02,7200.0,43.6996,43.7368,43.6996,43.7368,7200.0
2018-07-02 13:50:00,47.02,47.03,47.0,47.0,5280.0,43.7368,43.7461,43.7182,43.7182,5280.0
2018-07-02 13:55:00,47.01,47.04,47.01,47.01,5688.0,43.7275,43.7554,43.7275,43.7275,5688.0
2018-07-02 14:00:00,47.0,47.02,47.0,47.02,7000.0,43.7182,43.7368,43.7182,43.7368,7000.0
2018-07-02 14:05:00,47.04,47.1,47.03,47.08,18916.0,43.7554,43.8112,43.7461,43.7926,18916.0
2018-07-02 14:10:00,47.08,47.1,47.04,47.1,18604.0,43.7926,43.8112,43.7554,43.8112,18604.0
2018-07-02 14:15:00,47.09,47.11,47.08,47.11,4800.0,43.8019,43.8205,43.7926,43.8205,4800.0
2018-07-02 14:20:00,47.1,47.12,47.09,47.12,10560.0,43.8112,43.8298,43.8019,43.8298,10560.0
2018-07-02 14:25:00,47.12,47.13,47.07,47.07,9260.0,43.8298,43.8391,43.7833,43.7833,9260.0
2018-07-02 14:30:00,47.09,47.12,47.09,47.09,8400.0,43.8019,43.8298,43.8019,43.8019,8400.0
2018-07-02 14:35:00,47.06,47.06,47.02,47.02,9200.0,43.774,43.774,43.7368,43.7368,9200.0
2018-07-02 14:40:00,47.01,47.03,47.01,47.03,4800.0,43.7275,43.7461,43.7275,43.7461,4800.0
2018-07-02 14:45:00,47.04,47.07,47.04,47.04,10364.0,43.7554,43.7833,43.7554,43.7554,10364.0
2018-07-02 14:50:00,47.04,47.05,47.02,47.03,8400.0,43.7554,43.7647,43.7368,43.7461,8400.0
2018-07-02 14:55:00,47.02,47.02,46.98,46.99,9940.0,43.7368,43.7368,43.6996,43.7089,9940.0
2018-07-02 15:00:00,46.99,46.99,46.96,46.97,6000.0,43.7089,43.7089,43.681,43.6903,6000.0
2018-07-02 15:05:00,46.97,47.0,46.97,47.0,16700.0,43.6903,43.7182,43.6903,43.7182,16700.0
2018-07-02 15:10:00,47.0,47.05,47.0,47.02,14192.0,43.7182,43.7647,43.7182,43.7368,14192.0
2018-07-02 15:15:00,47.01,47.02,46.99,47.0,15376.0,43.7275,43.7368,43.7089,43.7182,15376.0
2018-07-02 15:20:00,47.0,47.04,47.0,47.04,23600.0,43.7182,43.7554,43.7182,43.7554,23600.0
2018-07-02 15:25:00,47.05,47.12,47.05,47.11,17600.0,43.7647,43.8298,43.7647,43.8205,17600.0
2018-07-02 15:30:00,47.11,47.11,47.02,47.03,20940.0,43.8205,43.8205,43.7368,43.7461,20940.0
2018-07-02 15:35:00,47.03,47.09,47.03,47.08,14208.0,43.7461,43.8019,43.7461,43.7926,14208.0
2018-07-02 15:40:00,47.1,47.1,47.07,47.08,28708.0,43.8112,43.8112,43.7833,43.7926,28708.0
2018-07-02 15:45:00,47.08,47.14,47.07,47.14,16796.0,43.7926,43.8484,43.7833,43.8484,16796.0
2018-07-02 15:50:00,47.15,47.22,47.13,47.14,48916.0,43.8577,43.9228,43.8391,43.8484,48916.0
2018-07-02 15:55:00,47.14,47.18,47.13,47.16,62084.0,43.8484,43.8856,43.8391,43.867,62084.0
2018-07-03 09:30:00,47.24,47.36,47.24,47.29,54588.0,43.9414,44.0531,43.9414,43.988,54588.0
2018-07-03 09:35:00,47.33,47.38,47.21,47.24,11356.0,44.0252,44.0717,43.9135,43.9414,11356.0
2018-07-03 09:40:00,47.27,47.37,47.27,47.36,12800.0,43.9694,44.0624,43.9694,44.0531,12800.0
2018-07-03 09:45:00,47.37,47.42,47.34,47.37,9704.0,44.0624,44.1089,44.0345,44.0624,9704.0
2018-07-03 09:50:00,47.34,47.38,47.33,47.38,12236.0,44.0345,44.0717,44.0252,44.0717,12236.0
2018-07-03 09:55:00,47.35,47.4,47.34,47.35,4800.0,44.0438,44.0903,44.0345,44.0438,4800.0
2018-07-03 10:00:00,47.38,47.46,47.38,47.43,15600.0,44.0717,44.1461,44.0717,44.1182,15600.0
2018-07-03 10:05:00,47.45,47.45,47.37,47.37,6428.0,44.1368,44.1368,44.0624,44.0624,6428.0
2018-07-03 10:10:00,47.37,47.38,47.31,47.34,11128.0,44.0624,44.0717,44.0066,44.0345,11128.0
2018-07-03 10:15:00,47.31,47.31,47.26,47.28,3176.0,44.0066,44.0066,43.9601,43.9787,3176.0
2018-07-03 10:20:00,47.26,47.27,47.2,47.23,4400.0,43.9601,43.9694,43.9042,43.9321,4400.0
2018-07-03 10:25:00,47.23,47.31,47.2,47.31,11648.0,43.9321,44.0066,43.9042,44.0066,11648.0
2018-07-03 10:30:00,47.28,47.41,47.28,47.41,10876.0,43.9787,44.0996,43.9787,44.0996,10876.0
2018-07-03 10:35:00,47.38,47.4,47.38,47.38,10000.0,44.0717,44.0903,44.0717,44.0717,10000.0
2018-07-03 10:40:00,47.38,47.38,47.35,47.35,7528.0,44.0717,44.0717,44.0438,44.0438,7528.0
2018-07-03 10:45:00,47.37,47.37,47.29,47.29,9248.0,44.0624,44.0624,43.988,43.988,9248.0
2018-07-03 10:50:00,47.3,47.3,47.27,47.3,4400.0,43.9973,43.9973,43.9694,43.9973,4400.0
2018-07-03 10:55:00,47.28,47.28,47.23,47.26,11336.0,43.9787,43.9787,43.9321,43.9601,11336.0
2018-07-03 11:00:00,47.26,47.26,47.26,47.26,1200.0,43.9601,43.9601,43.9601,43.9601,1200.0
2018-07-03 11:05:00,47.24,47.29,47.24,47.27,7520.0,43.9414,43.988,43.9414,43.9694,7520.0
2018-07-03 11:10:00,47.27,47.32,47.27,47.31,18452.0,43.9694,44.0159,43.9694,44.0066,18452.0
2018-07-03 11:15:00,47.31,47.34,47.31,47.34,3160.0,44.0066,44.0345,44.0066,44.0345,3160.0
2018-07-03 11:20:00,47.35,47.36,47.35,47.36,2512.0,44.0438,44.0531,44.0438,44.0531,2512.0
2018-07-03 11:25:00,47.35,47.39,47.34,47.38,8848.0,44.0438,44.081,44.0345,44.0717,8848.0
2018-07-03 11:30:00,47.38,47.42,47.38,47.42,4800.0,44.0717,44.1089,44.0717,44.1089,4800.0
2018-07-03 11:35:00,47.42,47.42,47.37,47.39,8172.0,44.1089,44.1089,44.0624,44.081,8172.0
2018-07-03 11:40:00,47.38,47.39,47.32,47.33,6300.0,44.0717,44.081,44.0159,44.0252,6300.0
2018-07-03 11:45:00,47.34,47.34,47.27,47.29,23904.0,44.0345,44.0345,43.9694,43.988,23904.0
2018-07-03 11:50:00,47.28,47.31,47.2,47.2,7600.0,43.9787,44.0066,43.9042,43.9042,7600.0
2018-07-03 11:55:00,47.2,47.21,47.18,47.2,8812.0,43.9042,43.9135,43.8856,43.9042,8812.0
2018-07-03 12:00:00,47.23,47.23,47.21,47.21,4940.0,43.9321,43.9321,43.9135,43.9135,4940.0
2018-07-03 12:05:00,47.21,47.22,47.2,47.2,2400.0,43.9135,43.9228,43.9042,43.9042,2400.0
2018-07-03 12:10:00,47.19,47.2,47.08,47.1,12400.0,43.8949,43.9042,43.7926,43.8112,12400.0
2018-07-03 12:15:00,47.08,47.12,47.08,47.1,14388.0,43.7926,43.8298,43.7926,43.8112,14388.0
2018-07-03 12:20:00,47.1,47.13,47.1,47.13,8648.0,43.8112,43.8391,43.8112,43.8391,8648.0
2018-07-03 12:25:00,47.1,47.1,47.05,47.06,13520.0,43.8112,43.8112,43.7647,43.774,13520.0
2018-07-03 12:30:00,47.05,47.06,46.91,46.91,22200.0,43.7647,43.774,43.6345,43.6345,22200.0
2018-07-03 12:35:00,46.92,46.96,46.88,46.88,27336.0,43.6438,43.681,43.6066,43.6066,27336.0
2018-07-03 12:40:00,46.85,46.87,46.8,46.81,17292.0,43.5787,43.5973,43.5322,43.5415,17292.0
2018-07-03 12:45:00,46.8,46.82,46.76,46.79,20800.0,43.5322,43.5508,43.495,43.5229,20800.0
2018-07-03 12:50:00,46.8,46.88,46.8,46.84,31468.0,43.5322,43.6066,43.5322,43.5694,31468.0
2018-07-03 12:55:00,46.85,46.87,46.74,46.77,133932.0,43.5787,43.5973,43.4764,43.5043,133932.0
2018-07-05 09:30:00,46.96,47.09,46.8,47.07,32880.0,43.681,43.8019,43.5322,43.7833,32880.0
2018-07-05 09:35:00,47.06,47.09,47.02,47.09,6000.0,43.774,43.8019,43.7368,43.8019,6000.0
2018-07-05 09:40:00,47.06,47.08,46.98,47.01,14800.0,43.774,43.7926,43.6996,43.7275,14800.0
2018-07-05 09:45:00,47.02,47.02,46.96,46.98,16500.0,43.7368,43.7368,43.681,43.6996,16500.0
2018-07-05 09:50:00,46.98,47.01,46.97,47.01,19436.0,43.6996,43.7275,43.6903,43.7275,19436.0
2018-07-05 09:55:00,47.0,47.07,47.0,47.01,13488.0,43.7182,43.7833,43.7182,43.7275,13488.0
2018-07-05 10:00:00,47.03,47.08,46.94,46.95,14800.0,43.7461,43.7926,43.6624,43.6717,14800.0
2018-07-05 10:05:00,46.95,46.98,46.91,46.92,20800.0,43.6717,43.6996,43.6345,43.6438,20800.0
2018-07-05 10:10:00,46.95,46.98,46.92,46.92,11860.0,43.6717,43.6996,43.6438,43.6438,11860.0
2018-07-05 10:15:00,46.93,46.95,46.93,46.95,2840.0,43.6531,43.6717,43.6531,43.6717,2840.0
2018-07-05 10:20:00,46.94,47.03,46.92,47.03,13200.0,43.6624,43.7461,43.6438,43.7461,13200.0
2018-07-05 10:25:00,47.04,47.04,46.97,46.97,4400.0,43.7554,43.7554,43.6903,43.6903,4400.0
2018-07-05 10:30:00,46.96,47.02,46.94,47.01,13304.0,43.681,43.7368,43.6624,43.7275,13304.0
2018-07-05 10:35:00,47.02,47.04,47.01,47.01,6800.0,43.7368,43.7554,43.7275,43.7275,6800.0
2018-07-05 10:40:00,47.01,47.04,47.01,47.04,4000.0,43.7275,43.7554,43.7275,43.7554,4000.0
2018-07-05 10:45:00,47.04,47.05,47.01,47.05,5560.0,43.7554,43.7647,43.7275,43.7647,5560.0
2018-07-05 10:50:00,47.06,47.06,46.97,46.97,6096.0,43.774,43.774,43.6903,43.6903,6096.0
2018-07-05 10:55:00,46.96,47.02,46.96,47.02,10056.0,43.681,43.7368,43.681,43.7368,10056.0
2018-07-05 11:00:00,46.99,47.01,46.98,46.98,4400.0,43.7089,43.7275,43.6996,43.6996,4400.0
2018-07-05 11:05:00,47.04,47.07,47.01,47.06,9004.0,43.7554,43.7833,43.7275,43.774,9004.0
2018-07-05 11:10:00,47.07,47.1,47.05,47.06,18068.0,43.7833,43.8112,43.7647,43.774,18068.0
2018-07-05 11:15:00,47.06,47.12,47.06,47.12,4640.0,43.774,43.8298,43.774,43.8298,4640.0
2018-07-05 11:20:00,47.14,47.14,47.04,47.04,8000.0,43.8484,43.8484,43.7554,43.7554,8000.0
2018-07-05 11:25:00,47.07,47.11,47.05,47.1,6768.0,43.7833,43.8205,43.7647,43.8112,6768.0
2018-07-05 11:30:00,47.1,47.15,47.09,47.15,3512.0,43.8112,43.8577,43.8019,43.8577,3512.0
2018-07-05 11:35:00,47.15,47.18,47.14,47.14,6800.0,43.8577,43.8856,43.8484,43.8484,6800.0
2018-07-05 11:40:00,47.15,47.15,47.12,47.13,6944.0,43.8577,43.8577,43.8298,43.8391,6944.0
2018-07-05 11:45:00,47.13,47.17,47.13,47.17,2536.0,43.8391,43.8763,43.8391,43.8763,2536.0
2018-07-05 11:50:00,47.17,47.18,47.14,47.16,9680.0,43.8763,43.8856,43.8484,43.867,9680.0
2018-07-05 11:55:00,47.13,47.15,47.12,47.12,4444.0,43.8391,43.8577,43.8298,43.8298,4444.0
2018-07-05 12:00:00,47.11,47.16,47.11,47.16,10808.0,43.8205,43.867,43.8205,43.867,10808.0
2018-07-05 12:05:00,47.18,47.18,47.13,47.13,8700.0,43.8856,43.8856,43.8391,43.8391,8700.0
2018-07-05 12:10:00,47.11,47.16,47.11,47.16,1836.0,43.8205,43.867,43.8205,43.867,1836.0
2018-07-05 12:15:00,47.17,47.18,47.15,47.18,7140.0,43.8763,43.8856,43.8577,43.8856,7140.0
2018-07-05 12:20:00,47.18,47.2,47.15,47.17,8944.0,43.8856,43.9042,43.8577,43.8763,8944.0
2018-07-05 12:25:00,47.17,47.17,47.13,47.13,7728.0,43.8763,43.8763,43.8391,43.8391,7728.0
2018-07-05 12:30:00,47.13,47.13,47.1,47.12,3696.0,43.8391,43.8391,43.8112,43.8298,3696.0
2018-07-05 12:35:00,47.13,47.13,47.12,47.12,1600.0,43.8391,43.8391,43.8298,43.8298,1600.0
2018-07-05 12:40:00,47.12,47.15,47.11,47.13,35292.0,43.8298,43.8577,43.8205,43.8391,35292.0
2018-07-05 12:45:00,47.14,47.15,47.13,47.13,17276.0,43.8484,43.8577,43.8391,43.8391,17276.0
2018-07-05 12:50:00,47.11,47.13,47.1,47.13,11180.0,43.8205,43.8391,43.8112,43.8391,11180.0
2018-07-05 12:55:00,47.14,47.18,47.14,47.18,7296.0,43.8484,43.8856,43.8484,43.8856,7296.0
2018-07-05 13:00:00,47.16,47.23,47.16,47.23,4476.0,43.867,43.9321,43.867,43.9321,4476.0
2018-07-05 13:05:00,47.23,47.23,47.2,47.2,4400.0,43.9321,43.9321,43.9042,43.9042,4400.0
2018-07-05 13:10:00,47.19,47.2,47.19,47.2,2000.0,43.8949,43.9042,43.8949,43.9042,2000.0
2018-07-05 13:15:00,47.21,47.22,47.21,47.22,1600.0,43.9135,43.9228,43.9135,43.9228,1600.0
2018-07-05 13:20:00,47.22,47.22,47.2,47.22,6800.0,43.9228,43.9228,43.9042,43.9228,6800.0
2018-07-05 13:25:00,47.23,47.23,47.23,47.23,400.0,43.9321,43.9321,43.9321,43.9321,400.0
2018-07-05 13:30:00,47.2,47.21,47.2,47.2,3600.0,43.9042,43.9135,43.9042,43.9042,3600.0
2018-07-05 13:35:00,47.19,47.19,47.17,47.17,2580.0,43.8949,43.8949,43.8763,43.8763,2580.0
2018-07-05 13:40:00,47.17,47.19,47.17,47.19,2800.0,43.8763,43.8949,43.8763,43.8949,2800.0
2018-07-05 13:45:00,47.2,47.24,47.2,47.23,3848.0,43.9042,43.9414,43.9042,43.9321,3848.0
2018-07-05 13:50:00,47.2,47.2,47.19,47.2,5776.0,43.9042,43.9042,43.8949,43.9042,5776.0
2018-07-05 13:55:00,47.22,47.24,47.22,47.24,2000.0,43.9228,43.9414,43.9228,43.9414,2000.0
2018-07-05 14:00:00,47.24,47.3,47.23,47.23,7456.0,43.9414,43.9973,43.9321,43.9321,7456.0
2018-07-05 14:05:00,47.23,47.24,47.17,47.17,8356.0,43.9321,43.9414,43.8763,43.8763,8356.0
2018-07-05 14:10:00,47.14,47.16,47.1,47.11,6800.0,43.8484,43.867,43.8112,43.8205,6800.0
2018-07-05 14:15:00,47.1,47.18,47.1,47.18,3496.0,43.8112,43.8856,43.8112,43.8856,3496.0
2018-07-05 14:20:00,47.19,47.2,47.17,47.2,10400.0,43.8949,43.9042,43.8763,43.9042,10400.0
2018-07-05 14:25:00,47.2,47.2,47.18,47.2,4400.0,43.9042,43.9042,43.8856,43.9042,4400.0
2018-07-05 14:30:00,47.22,47.22,47.19,47.21,5200.0,43.9228,43.9228,43.8949,43.9135,5200.0
2018-07-05 14:35:00,47.21,47.22,47.2,47.2,3600.0,43.9135,43.9228,43.9042,43.9042,3600.0
2018-07-05 14:40:00,47.18,47.18,47.17,47.18,4400.0,43.8856,43.8856,43.8763,43.8856,4400.0
2018-07-05 14:45:00,47.21,47.22,47.21,47.22,1600.0,43.9135,43.9228,43.9135,43.9228,1600.0
2018-07-05 14:50:00,47.21,47.22,47.19,47.22,3600.0,43.9135,43.9228,43.8949,43.9228,3600.0
2018-07-05 14:55:00,47.23,47.25,47.23,47.25,3600.0,43.9321,43.9508,43.9321,43.9508,3600.0
2018-07-05 15:00:00,47.27,47.35,47.27,47.34,21600.0,43.9694,44.0438,43.9694,44.0345,21600.0
2018-07-05 15:05:00,47.35,47.36,47.32,47.34,8532.0,44.0438,44.0531,44.0159,44.0345,8532.0
2018-07-05 15:10:00,47.33,47.33,47.31,47.33,6128.0,44.0252,44.0252,44.0066,44.0252,6128.0
2018-07-05 15:15:00,47.33,47.34,47.31,47.34,6264.0,44.0252,44.0345,44.0066,44.0345,6264.0
2018-07-05 15:20:00,47.34,47.34,47.32,47.34,12972.0,44.0345,44.0345,44.0159,44.0345,12972.0
2018-07-05 15:25:00,47.33,47.35,47.31,47.35,10840.0,44.0252,44.0438,44.0066,44.0438,10840.0
2018-07-05 15:30:00,47.34,47.35,47.32,47.35,23636.0,44.0345,44.0438,44.0159,44.0438,23636.0
2018-07-05 15:35:00,47.35,47.35,47.34,47.35,9200.0,44.0438,44.0438,44.0345,44.0438,9200.0
2018-07-05 15:40:00,47.36,47.37,47.35,47.35,22544.0,44.0531,44.0624,44.0438,44.0438,22544.0
2018-07-05 15:45:00,47.35,47.36,47.33,47.33,14400.0,44.0438,44.0531,44.0252,44.0252,14400.0
2018-07-05 15:50:00,47.33,47.4,47.32,47.4,32804.0,44.0252,44.0903,44.0159,44.0903,32804.0
2018-07-05 15:55:00,47.4,47.4,47.34,47.35,60240.0,44.0903,44.0903,44.0345,44.0438,60240.0
2018-07-06 09:30:00,47.33,47.47,47.23,47.24,45948.0,44.0252,44.1554,43.9321,43.9414,45948.0
2018-07-06 09:35:00,47.18,47.36,47.18,47.26,12760.0,43.8856,44.0531,43.8856,43.9601,12760.0
2018-07-06 09:40:00,47.28,47.31,47.26,47.28,7600.0,43.9787,44.0066,43.9601,43.9787,7600.0
2018-07-06 09:45:00,47.29,47.31,47.26,47.27,16156.0,43.988,44.0066,43.9601,43.9694,16156.0
2018-07-06 09:50:00,47.19,47.3,47.18,47.3,11148.0,43.8949,43.9973,43.8856,43.9973,11148.0
2018-07-06 09:55:00,47.33,47.33,47.3,47.32,3600.0,44.0252,44.0252,43.9973,44.0159,3600.0
2018-07-06 10:00:00,47.34,47.37,47.34,47.37,2436.0,44.0345,44.0624,44.0345,44.0624,2436.0
2018-07-06 10:05:00,47.37,47.37,47.31,47.35,19684.0,44.0624,44.0624,44.0066,44.0438,19684.0
2018-07-06 10:10:00,47.35,47.35,47.33,47.35,1200.0,44.0438,44.0438,44.0252,44.0438,1200.0
2018-07-06 10:15:00,47.35,47.37,47.34,47.37,3200.0,44.0438,44.0624,44.0345,44.0624,3200.0
2018-07-06 10:20:00,47.38,47.42,47.36,47.42,2400.0,44.0717,44.1089,44.0531,44.1089,2400.0
2018-07-06 10:25:00,47.43,47.51,47.43,47.5,5200.0,44.1182,44.1926,44.1182,44.1833,5200.0
2018-07-06 10:30:00,47.55,47.55,47.5,47.5,7244.0,44.2298,44.2298,44.1833,44.1833,7244.0
2018-07-06 10:35:00,47.54,47.54,47.51,47.52,1200.0,44.2205,44.2205,44.1926,44.2019,1200.0
2018-07-06 10:40:00,47.55,47.63,47.54,47.63,10380.0,44.2298,44.3042,44.2205,44.3042,10380.0
2018-07-06 10:45:00,47.6,47.65,47.59,47.64,8532.0,44.2763,44.3228,44.267,44.3135,8532.0
2018-07-06 10:50:00,47.66,47.67,47.59,47.67,4000.0,44.3321,44.3414,44.267,44.3414,4000.0
2018-07-06 10:55:00,47.65,47.69,47.65,47.67,4800.0,44.3228,44.36,44.3228,44.3414,4800.0
2018-07-06 11:00:00,47.67,47.71,47.67,47.71,3272.0,44.3414,44.3786,44.3414,44.3786,3272.0
2018-07-06 11:05:00,47.73,47.76,47.73,47.74,9880.0,44.3972,44.4251,44.3972,44.4065,9880.0
2018-07-06 11:10:00,47.76,47.79,47.75,47.77,1200.0,44.4251,44.453,44.4158,44.4344,1200.0
2018-07-06 11:15:00,47.76,47.81,47.76,47.8,6400.0,44.4251,44.4716,44.4251,44.4623,6400.0
2018-07-06 11:20:00,47.78,47.8,47.76,47.76,8000.0,44.4437,44.4623,44.4251,44.4251,8000.0
2018-07-06 11:25:00,47.76,47.79,47.76,47.79,1600.0,44.4251,44.453,44.4251,44.453,1600.0
2018-07-06 11:30:00,47.76,47.79,47.76,47.79,2800.0,44.4251,44.453,44.4251,44.453,2800.0
2018-07-06 11:35:00,47.77,47.85,47.77,47.85,3520.0,44.4344,44.5089,44.4344,44.5089,3520.0
2018-07-06 11:40:00,47.83,47.85,47.81,47.85,6000.0,44.4903,44.5089,44.4716,44.5089,6000.0
2018-07-06 11:45:00,47.85,47.9,47.85,47.88,3400.0,44.5089,44.5554,44.5089,44.5368,3400.0
2018-07-06 11:50:00,47.86,47.86,47.81,47.81,4800.0,44.5182,44.5182,44.4716,44.4716,4800.0
2018-07-06 11:55:00,47.83,47.84,47.82,47.84,2400.0,44.4903,44.4996,44.481,44.4996,2400.0
2018-07-06 12:00:00,47.85,47.88,47.85,47.88,6976.0,44.5089,44.5368,44.5089,44.5368,6976.0
2018-07-06 12:05:00,47.89,47.94,47.88,47.9,7200.0,44.5461,44.5926,44.5368,44.5554,7200.0
2018-07-06 12:10:00,47.92,47.92,47.88,47.92,6916.0,44.574,44.574,44.5368,44.574,6916.0
2018-07-06 12:15:00,47.92,47.93,47.9,47.9,1200.0,44.574,44.5833,44.5554,44.5554,1200.0
2018-07-06 12:20:00,47.91,47.93,47.91,47.93,1600.0,44.5647,44.5833,44.5647,44.5833,1600.0
2018-07-06 12:25:00,47.91,47.95,47.91,47.95,1200.0,44.5647,44.6019,44.5647,44.6019,1200.0
2018-07-06 12:30:00,47.97,47.97,47.95,47.96,1720.0,44.6205,44.6205,44.6019,44.6112,1720.0
2018-07-06 12:35:00,47.97,47.97,47.96,47.97,6008.0,44.6205,44.6205,44.6112,44.6205,6008.0
2018-07-06 12:40:00,47.96,47.97,47.91,47.91,13620.0,44.6112,44.6205,44.5647,44.5647,13620.0
2018-07-06 12:45:00,47.91,47.91,47.84,47.84,4376.0,44.5647,44.5647,44.4996,44.4996,4376.0
2018-07-06 12:50:00,47.85,47.85,47.85,47.85,1200.0,44.5089,44.5089,44.5089,44.5089,1200.0
2018-07-06 12:55:00,47.85,47.86,47.85,47.86,3200.0,44.5089,44.5182,44.5089,44.5182,3200.0
2018-07-06 13:00:00,47.88,47.93,47.88,47.93,4800.0,44.5368,44.5833,44.5368,44.5833,4800.0
2018-07-06 13:05:00,47.93,47.96,47.93,47.95,2800.0,44.5833,44.6112,44.5833,44.6019,2800.0
2018-07-06 13:10:00,47.96,47.96,47.93,47.96,10000.0,44.6112,44.6112,44.5833,44.6112,10000.0
2018-07-06 13:15:00,47.93,47.93,47.93,47.93,800.0,44.5833,44.5833,44.5833,44.5833,800.0
2018-07-06 13:20:00,47.93,47.93,47.9,47.91,3200.0,44.5833,44.5833,44.5554,44.5647,3200.0
2018-07-06 13:25:00,47.9,47.92,47.9,47.91,3200.0,44.5554,44.574,44.5554,44.5647,3200.0
2018-07-06 13:30:00,47.91,47.94,47.91,47.91,9200.0,44.5647,44.5926,44.5647,44.5647,9200.0
2018-07-06 13:35:00,47.92,47.94,47.92,47.94,2800.0,44.574,44.5926,44.574,44.5926,2800.0
2018-07-06 13:40:00,47.95,47.96,47.94,47.94,10212.0,44.6019,44.6112,44.5926,44.5926,10212.0
2018-07-06 13:45:00,47.94,47.95,47.94,47.94,5600.0,44.5926,44.6019,44.5926,44.5926,5600.0
2018-07-06 13:50:00,47.94,47.94,47.92,47.93,5200.0,44.5926,44.5926,44.574,44.5833,5200.0
2018-07-06 13:55:00,47.94,47.94,47.92,47.93,4800.0,44.5926,44.5926,44.574,44.5833,4800.0
2018-07-06 14:00:00,47.91,47.91,47.83,47.84,5600.0,44.5647,44.5647,44.4903,44.4996,5600.0
2018-07-06 14:05:00,47.85,47.87,47.85,47.85,3200.0,44.5089,44.5275,44.5089,44.5089,3200.0
2018-07-06 14:10:00,47.87,47.87,47.85,47.85,800.0,44.5275,44.5275,44.5089,44.5089,800.0
2018-07-06 14:15:00,47.87,47.87,47.85,47.86,6620.0,44.5275,44.5275,44.5089,44.5182,6620.0
2018-07-06 14:20:00,47.85,47.85,47.84,47.84,3600.0,44.5089,44.5089,44.4996,44.4996,3600.0
2018-07-06 14:25:00,47.86,47.87,47.84,47.84,4824.0,44.5182,44.5275,44.4996,44.4996,4824.0
2018-07-06 14:30:00,47.83,47.83,47.82,47.83,3600.0,44.4903,44.4903,44.481,44.4903,3600.0
2018-07-06 14:35:00,47.79,47.79,47.76,47.76,4780.0,44.453,44.453,44.4251,44.4251,4780.0
2018-07-06 14:40:00,47.75,47.78,47.75,47.77,6000.0,44.4158,44.4437,44.4158,44.4344,6000.0
2018-07-06 14:45:00,47.78,47.8,47.78,47.79,3600.0,44.4437,44.4623,44.4437,44.453,3600.0
2018-07-06 14:50:00,47.79,47.82,47.79,47.82,5600.0,44.453,44.481,44.453,44.481,5600.0
2018-07-06 14:55:00,47.83,47.85,47.83,47.85,2800.0,44.4903,44.5089,44.4903,44.5089,2800.0
2018-07-06 15:00:00,47.85,47.87,47.85,47.87,3952.0,44.5089,44.5275,44.5089,44.5275,3952.0
2018-07-06 15:05:00,47.85,47.88,47.85,47.88,4000.0,44.5089,44.5368,44.5089,44.5368,4000.0
2018-07-06 15:10:00,47.87,47.88,47.86,47.88,3340.0,44.5275,44.5368,44.5182,44.5368,3340.0
2018-07-06 15:15:00,47.87,47.88,47.87,47.88,5404.0,44.5275,44.5368,44.5275,44.5368,5404.0
2018-07-06 15:20:00,47.88,47.9,47.88,47.88,4400.0,44.5368,44.5554,44.5368,44.5368,4400.0
2018-07-06 15:25:00,47.9,47.91,47.9,47.91,15096.0,44.5554,44.5647,44.5554,44.5647,15096.0
2018-07-06 15:30:00,47.91,47.92,47.88,47.88,8992.0,44.5647,44.574,44.5368,44.5368,8992.0
2018-07-06 15:35:00,47.87,47.87,47.83,47.83,2800.0,44.5275,44.5275,44.4903,44.4903,2800.0
2018-07-06 15:40:00,47.84,47.85,47.81,47.81,5596.0,44.4996,44.5089,44.4716,44.4716,5596.0
2018-07-06 15:45:00,47.76,47.8,47.76,47.77,16732.0,44.4251,44.4623,44.4251,44.4344,16732.0
2018-07-06 15:50:00,47.81,47.82,47.78,47.81,21504.0,44.4716,44.481,44.4437,44.4716,21504.0
2018-07-06 15:55:00,47.81,47.86,47.81,47.82,57516.0,44.4716,44.5182,44.4716,44.481,57516.0
2018-07-09 09:30:00,47.98,48.06,47.88,48.06,19836.0,44.6298,44.7042,44.5368,44.7042,19836.0
2018-07-09 09:35:00,48.13,48.18,48.13,48.14,3200.0,44.7693,44.8158,44.7693,44.7786,3200.0
2018-07-09 09:40:00,48.15,48.19,48.07,48.17,24652.0,44.7879,44.8251,44.7135,44.8065,24652.0
2018-07-09 09:45:00,48.18,48.22,48.1,48.12,15200.0,44.8158,44.853,44.7414,44.76,15200.0
2018-07-09 09:50:00,48.12,48.15,47.96,48.15,54756.0,44.76,44.7879,44.6112,44.7879,54756.0
2018-07-09 09:55:00,48.15,48.17,48.12,48.15,7440.0,44.7879,44.8065,44.76,44.7879,7440.0
2018-07-09 10:00:00,48.17,48.18,48.1,48.1,62188.0,44.8065,44.8158,44.7414,44.7414,62188.0
2018-07-09 10:05:00,48.14,48.16,48.12,48.12,10668.0,44.7786,44.7972,44.76,44.76,10668.0
2018-07-09 10:10:00,48.12,48.13,48.04,48.04,10400.0,44.76,44.7693,44.6856,44.6856,10400.0
2018-07-09 10:15:00,48.04,48.05,48.02,48.02,5200.0,44.6856,44.6949,44.667,44.667,5200.0
2018-07-09 10:20:00,48.02,48.06,48.02,48.06,8000.0,44.667,44.7042,44.667,44.7042,8000.0
2018-07-09 10:25:00,48.02,48.05,48.02,48.05,9200.0,44.667,44.6949,44.667,44.6949,9200.0
2018-07-09 10:30:00,48.05,48.05,48.02,48.02,2000.0,44.6949,44.6949,44.667,44.667,2000.0
2018-07-09 10:35:00,47.98,48.03,47.98,48.03,9200.0,44.6298,44.6763,44.6298,44.6763,9200.0
2018-07-09 10:40:00,48.02,48.02,47.94,47.94,6640.0,44.667,44.667,44.5926,44.5926,6640.0
2018-07-09 10:45:00,47.94,47.99,47.9,47.99,16228.0,44.5926,44.6391,44.5554,44.6391,16228.0
2018-07-09 10:50:00,47.96,48.11,47.96,48.11,10816.0,44.6112,44.7507,44.6112,44.7507,10816.0
2018-07-09 10:55:00,48.09,48.15,48.09,48.13,13200.0,44.7321,44.7879,44.7321,44.7693,13200.0
2018-07-09 11:00:00,48.14,48.15,48.13,48.14,2400.0,44.7786,44.7879,44.7693,44.7786,2400.0
2018-07-09 11:05:00,48.14,48.14,48.11,48.11,5520.0,44.7786,44.7786,44.7507,44.7507,5520.0
2018-07-09 11:10:00,48.11,48.11,48.1,48.11,9600.0,44.7507,44.7507,44.7414,44.7507,9600.0
2018-07-09 11:15:00,48.11,48.12,48.04,48.07,44588.0,44.7507,44.76,44.6856,44.7135,44588.0
2018-07-09 11:20:00,48.08,48.11,48.08,48.11,4400.0,44.7228,44.7507,44.7228,44.7507,4400.0
2018-07-09 11:25:00,48.12,48.15,48.12,48.13,1600.0,44.76,44.7879,44.76,44.7693,1600.0
2018-07-09 11:30:00,48.13,48.13,48.0,48.02,70000.0,44.7693,44.7693,44.6484,44.667,70000.0
2018-07-09 11:35:00,48.06,48.06,48.04,48.06,4000.0,44.7042,44.7042,44.6856,44.7042,4000.0
2018-07-09 11:40:00,48.03,48.05,48.03,48.05,20520.0,44.6763,44.6949,44.6763,44.6949,20520.0
2018-07-09 11:45:00,48.06,48.07,48.0,48.0,6672.0,44.7042,44.7135,44.6484,44.6484,6672.0
2018-07-09 11:50:00,47.98,47.98,47.97,47.97,800.0,44.6298,44.6298,44.6205,44.6205,800.0
2018-07-09 11:55:00,48.0,48.04,47.97,48.04,7400.0,44.6484,44.6856,44.6205,44.6856,7400.0
2018-07-09 12:00:00,48.08,48.08,48.08,48.08,400.0,44.7228,44.7228,44.7228,44.7228,400.0
2018-07-09 12:05:00,48.06,48.09,48.06,48.09,12304.0,44.7042,44.7321,44.7042,44.7321,12304.0
2018-07-09 12:10:00,48.06,48.07,48.06,48.07,4800.0,44.7042,44.7135,44.7042,44.7135,4800.0
2018-07-09 12:15:00,48.09,48.09,48.09,48.09,2000.0,44.7321,44.7321,44.7321,44.7321,2000.0
2018-07-09 12:20:00,48.1,48.12,48.1,48.12,2400.0,44.7414,44.76,44.7414,44.76,2400.0
2018-07-09 12:25:00,48.13,48.13,48.1,48.1,7200.0,44.7693,44.7693,44.7414,44.7414,7200.0
2018-07-09 12:30:00,48.1,48.11,48.07,48.1,9892.0,44.7414,44.7507,44.7135,44.7414,9892.0
2018-07-09 12:35:00,48.11,48.12,48.1,48.12,2000.0,44.7507,44.76,44.7414,44.76,2000.0
2018-07-09 12:40:00,48.11,48.12,48.11,48.12,4580.0,44.7507,44.76,44.7507,44.76,4580.0
2018-07-09 12:45:00,48.09,48.1,48.05,48.05,43664.0,44.7321,44.7414,44.6949,44.6949,43664.0
2018-07-09 12:50:00,48.05,48.05,48.04,48.05,7200.0,44.6949,44.6949,44.6856,44.6949,7200.0
2018-07-09 12:55:00,48.05,48.05,48.04,48.04,800.0,44.6949,44.6949,44.6856,44.6856,800.0
2018-07-09 13:00:00,48.03,48.04,48.01,48.04,6000.0,44.6763,44.6856,44.6577,44.6856,6000.0
2018-07-09 13:05:00,48.05,48.08,48.03,48.03,11200.0,44.6949,44.7228,44.6763,44.6763,11200.0
2018-07-09 13:10:00,48.01,48.01,47.99,47.99,1728.0,44.6577,44.6577,44.6391,44.6391,1728.0
2018-07-09 13:15:00,47.99,48.01,47.99,48.0,10000.0,44.6391,44.6577,44.6391,44.6484,10000.0
2018-07-09 13:20:00,48.01,48.06,48.01,48.05,8000.0,44.6577,44.7042,44.6577,44.6949,8000.0
2018-07-09 13:25:00,48.05,48.05,48.03,48.05,6900.0,44.6949,44.6949,44.6763,44.6949,6900.0
2018-07-09 13:30:00,48.05,48.06,48.05,48.06,6400.0,44.6949,44.7042,44.6949,44.7042,6400.0
2018-07-09 13:35:00,48.05,48.05,48.03,48.03,8400.0,44.6949,44.6949,44.6763,44.6763,8400.0
2018-07-09 13:40:00,48.03,48.05,48.03,48.03,8400.0,44.6763,44.6949,44.6763,44.6763,8400.0
2018-07-09 13:45:00,48.05,48.08,48.05,48.08,6400.0,44.6949,44.7228,44.6949,44.7228,6400.0
2018-07-09 13:50:00,48.09,48.1,48.08,48.09,6400.0,44.7321,44.7414,44.7228,44.7321,6400.0
2018-07-09 13:55:00,48.08,48.09,48.08,48.09,800.0,44.7228,44.7321,44.7228,44.7321,800.0
2018-07-09 14:00:00,48.09,48.13,48.09,48.09,26400.0,44.7321,44.7693,44.7321,44.7321,26400.0
2018-07-09 14:05:00,48.09,48.1,48.06,48.08,12400.0,44.7321,44.7414,44.7042,44.7228,12400.0
2018-07-09 14:10:00,48.08,48.08,48.08,48.08,1720.0,44.7228,44.7228,44.7228,44.7228,1720.0
2018-07-09 14:15:00,48.07,48.07,48.07,48.07,1200.0,44.7135,44.7135,44.7135,44.7135,1200.0
2018-07-09 14:20:00,48.08,48.09,48.08,48.09,2992.0,44.7228,44.7321,44.7228,44.7321,2992.0
2018-07-09 14:25:00,48.09,48.11,48.09,48.11,5784.0,44.7321,44.7507,44.7321,44.7507,5784.0
2018-07-09 14:30:00,48.12,48.13,48.12,48.13,800.0,44.76,44.7693,44.76,44.7693,800.0
2018-07-09 14:35:00,48.13,48.13,48.1,48.12,9660.0,44.7693,44.7693,44.7414,44.76,9660.0
2018-07-09 14:40:00,48.12,48.13,48.12,48.13,2400.0,44.76,44.7693,44.76,44.7693,2400.0
2018-07-09 14:45:00,48.13,48.14,48.12,48.14,9200.0,44.7693,44.7786,44.76,44.7786,9200.0
2018-07-09 14:50:00,48.13,48.15,48.13,48.15,5012.0,44.7693,44.7879,44.7693,44.7879,5012.0
2018-07-09 14:55:00,48.16,48.19,48.15,48.18,19460.0,44.7972,44.8251,44.7879,44.8158,19460.0
2018-07-09 15:00:00,48.18,48.18,48.17,48.17,1600.0,44.8158,44.8158,44.8065,44.8065,1600.0
2018-07-09 15:05:00,48.16,48.16,48.13,48.15,14800.0,44.7972,44.7972,44.7693,44.7879,14800.0
2018-07-09 15:10:00,48.14,48.17,48.14,48.16,12368.0,44.7786,44.8065,44.7786,44.7972,12368.0
2018-07-09 15:15:00,48.15,48.17,48.1,48.1,9600.0,44.7879,44.8065,44.7414,44.7414,9600.0
2018-07-09 15:20:00,48.12,48.17,48.12,48.15,12420.0,44.76,44.8065,44.76,44.7879,12420.0
2018-07-09 15:25:00,48.16,48.19,48.16,48.19,9044.0,44.7972,44.8251,44.7972,44.8251,9044.0
2018-07-09 15:30:00,48.19,48.21,48.17,48.21,6000.0,44.8251,44.8437,44.8065,44.8437,6000.0
2018-07-09 15:35:00,48.23,48.24,48.21,48.24,7616.0,44.8623,44.8716,44.8437,44.8716,7616.0
2018-07-09 15:40:00,48.23,48.24,48.19,48.21,32000.0,44.8623,44.8716,44.8251,44.8437,32000.0
2018-07-09 15:45:00,48.21,48.23,48.21,48.23,21172.0,44.8437,44.8623,44.8437,44.8623,21172.0
2018-07-09 15:50:00,48.23,48.23,48.19,48.2,28308.0,44.8623,44.8623,44.8251,44.8344,28308.0
2018-07-09 15:55:00,48.2,48.25,48.2,48.23,72300.0,44.8344,44.8809,44.8344,44.8623,72300.0
2018-07-10 09:30:00,48.27,48.39,48.15,48.39,29064.0,44.8995,45.0111,44.7879,45.0111,29064.0
2018-07-10 09:35:00,48.4,48.55,48.4,48.54,12784.0,45.0205,45.16,45.0205,45.1507,12784.0
2018-07-10 09:40:00,48.54,48.58,48.46,48.51,24868.0,45.1507,45.1879,45.0763,45.1228,24868.0
2018-07-10 09:45:00,48.49,48.52,48.39,48.41,19556.0,45.1042,45.1321,45.0111,45.0298,19556.0
2018-07-10 09:50:00,48.4,48.46,48.33,48.33,12000.0,45.0205,45.0763,44.9553,44.9553,12000.0
2018-07-10 09:55:00,48.31,48.36,48.31,48.33,3200.0,44.9367,44.9832,44.9367,44.9553,3200.0
2018-07-10 10:00:00,48.37,48.38,48.32,48.38,6000.0,44.9925,45.0018,44.946,45.0018,6000.0
2018-07-10 10:05:00,48.34,48.34,48.29,48.32,10000.0,44.9646,44.9646,44.9181,44.946,10000.0
2018-07-10 10:10:00,48.32,48.32,48.26,48.27,6400.0,44.946,44.946,44.8902,44.8995,6400.0
2018-07-10 10:15:00,48.27,48.27,48.23,48.27,8400.0,44.8995,44.8995,44.8623,44.8995,8400.0
2018-07-10 10:20:00,48.28,48.36,48.28,48.36,5400.0,44.9088,44.9832,44.9088,44.9832,5400.0
2018-07-10 10:25:00,48.37,48.37,48.27,48.27,9600.0,44.9925,44.9925,44.8995,44.8995,9600.0
2018-07-10 10:30:00,48.32,48.33,48.25,48.25,6800.0,44.946,44.9553,44.8809,44.8809,6800.0
2018-07-10 10:35:00,48.29,48.33,48.29,48.33,6000.0,44.9181,44.9553,44.9181,44.9553,6000.0
2018-07-10 10:40:00,48.35,48.41,48.35,48.41,5200.0,44.9739,45.0298,44.9739,45.0298,5200.0
2018-07-10 10:45:00,48.42,48.43,48.34,48.34,16612.0,45.0391,45.0484,44.9646,44.9646,16612.0
2018-07-10 10:50:00,48.35,48.35,48.29,48.34,11072.0,44.9739,44.9739,44.9181,44.9646,11072.0
2018-07-10 10:55:00,48.32,48.33,48.31,48.33,4000.0,44.946,44.9553,44.9367,44.9553,4000.0
2018-07-10 11:00:00,48.33,48.33,48.3,48.3,2800.0,44.9553,44.9553,44.9274,44.9274,2800.0
2018-07-10 11:05:00,48.27,48.27,48.24,48.24,2400.0,44.8995,44.8995,44.8716,44.8716,2400.0
2018-07-10 11:10:00,48.22,48.22,48.14,48.15,4400.0,44.853,44.853,44.7786,44.7879,4400.0
2018-07-10 11:15:00,48.15,48.15,48.15,48.15,800.0,44.7879,44.7879,44.7879,44.7879,800.0
2018-07-10 11:20:00,48.15,48.17,48.12,48.12,30756.0,44.7879,44.8065,44.76,44.76,30756.0
2018-07-10 11:25:00,48.14,48.18,48.14,48.18,2800.0,44.7786,44.8158,44.7786,44.8158,2800.0
2018-07-10 11:30:00,48.17,48.19,48.15,48.19,6800.0,44.8065,44.8251,44.7879,44.8251,6800.0
2018-07-10 11:35:00,48.2,48.26,48.2,48.25,5600.0,44.8344,44.8902,44.8344,44.8809,5600.0
2018-07-10 11:40:00,48.24,48.24,48.24,48.24,2400.0,44.8716,44.8716,44.8716,44.8716,2400.0
2018-07-10 11:45:00,48.19,48.19,48.18,48.18,2800.0,44.8251,44.8251,44.8158,44.8158,2800.0
2018-07-10 11:50:00,48.15,48.15,48.15,48.15,2000.0,44.7879,44.7879,44.7879,44.7879,2000.0
2018-07-10 11:55:00,48.12,48.16,48.12,48.14,8380.0,44.76,44.7972,44.76,44.7786,8380.0
2018-07-10 12:00:00,48.14,48.14,48.14,48.14,400.0,44.7786,44.7786,44.7786,44.7786,400.0
2018-07-10 12:05:00,48.12,48.2,48.1,48.2,26684.0,44.76,44.8344,44.7414,44.8344,26684.0
2018-07-10 12:10:00,48.22,48.23,48.21,48.23,1300.0,44.853,44.8623,44.8437,44.8623,1300.0
2018-07-10 12:15:00,48.21,48.22,48.14,48.15,52144.0,44.8437,44.853,44.7786,44.7879,52144.0
2018-07-10 12:20:00,48.17,48.19,48.16,48.17,6020.0,44.8065,44.8251,44.7972,44.8065,6020.0
2018-07-10 12:25:00,48.16,48.19,48.16,48.18,6000.0,44.7972,44.8251,44.7972,44.8158,6000.0
2018-07-10 12:30:00,48.2,48.2,48.2,48.2,800.0,44.8344,44.8344,44.8344,44.8344,800.0
2018-07-10 12:35:00,48.2,48.2,48.2,48.2,0.0,44.8344,44.8344,44.8344,44.8344,0.0
2018-07-10 12:40:00,48.22,48.22,48.19,48.2,9200.0,44.853,44.853,44.8251,44.8344,9200.0
2018-07-10 12:45:00,48.23,48.23,48.18,48.19,10260.0,44.8623,44.8623,44.8158,44.8251,10260.0
2018-07-10 12:50:00,48.2,48.21,48.18,48.21,17100.0,44.8344,44.8437,44.8158,44.8437,17100.0
2018-07-10 12:55:00,48.22,48.22,48.21,48.22,7680.0,44.853,44.853,44.8437,44.853,7680.0
2018-07-10 13:00:00,48.22,48.25,48.21,48.25,6576.0,44.853,44.8809,44.8437,44.8809,6576.0
2018-07-10 13:05:00,48.25,48.25,48.21,48.21,4912.0,44.8809,44.8809,44.8437,44.8437,4912.0
2018-07-10 13:10:00,48.2,48.22,48.19,48.2,12000.0,44.8344,44.853,44.8251,44.8344,12000.0
2018-07-10 13:15:00,48.21,48.21,48.2,48.2,6800.0,44.8437,44.8437,44.8344,44.8344,6800.0
2018-07-10 13:20:00,48.19,48.21,48.13,48.16,6712.0,44.8251,44.8437,44.7693,44.7972,6712.0
2018-07-10 13:25:00,48.15,48.17,48.12,48.13,12492.0,44.7879,44.8065,44.76,44.7693,12492.0
2018-07-10 13:30:00,48.14,48.16,48.14,48.14,5280.0,44.7786,44.7972,44.7786,44.7786,5280.0
2018-07-10 13:35:00,48.16,48.16,48.13,48.13,10292.0,44.7972,44.7972,44.7693,44.7693,10292.0
2018-07-10 13:40:00,48.12,48.16,48.12,48.13,16428.0,44.76,44.7972,44.76,44.7693,16428.0
2018-07-10 13:45:00,48.13,48.14,48.12,48.12,16060.0,44.7693,44.7786,44.76,44.76,16060.0
2018-07-10 13:50:00,48.13,48.13,48.11,48.13,41600.0,44.7693,44.7693,44.7507,44.7693,41600.0
2018-07-10 13:55:00,48.13,48.18,48.12,48.18,5200.0,44.7693,44.8158,44.76,44.8158,5200.0
2018-07-10 14:00:00,48.18,48.2,48.18,48.18,10800.0,44.8158,44.8344,44.8158,44.8158,10800.0
2018-07-10 14:05:00,48.18,48.18,48.18,48.18,0.0,44.8158,44.8158,44.8158,44.8158,0.0
2018-07-10 14:10:00,48.22,48.23,48.22,48.23,3600.0,44.853,44.8623,44.853,44.8623,3600.0
2018-07-10 14:15:00,48.22,48.22,48.17,48.21,6344.0,44.853,44.853,44.8065,44.8437,6344.0
2018-07-10 14:20:00,48.2,48.2,48.18,48.2,5280.0,44.8344,44.8344,44.8158,44.8344,5280.0
2018-07-10 14:25:00,48.2,48.23,48.2,48.22,4320.0,44.8344,44.8623,44.8344,44.853,4320.0
2018-07-10 14:30:00,48.25,48.25,48.23,48.25,2400.0,44.8809,44.8809,44.8623,44.8809,2400.0
2018-07-10 14:35:00,48.26,48.26,48.25,48.25,2352.0,44.8902,44.8902,44.8809,44.8809,2352.0
2018-07-10 14:40:00,48.26,48.26,48.21,48.21,3200.0,44.8902,44.8902,44.8437,44.8437,3200.0
2018-07-10 14:45:00,48.17,48.19,48.17,48.19,2400.0,44.8065,44.8251,44.8065,44.8251,2400.0
2018-07-10 14:50:00,48.19,48.22,48.19,48.2,4400.0,44.8251,44.853,44.8251,44.8344,4400.0
2018-07-10 14:55:00,48.19,48.22,48.18,48.22,8044.0,44.8251,44.853,44.8158,44.853,8044.0
2018-07-10 15:00:00,48.23,48.23,48.21,48.21,5600.0,44.8623,44.8623,44.8437,44.8437,5600.0
2018-07-10 15:05:00,48.22,48.22,48.22,48.22,3492.0,44.853,44.853,44.853,44.853,3492.0
2018-07-10 15:10:00,48.22,48.23,48.21,48.22,5200.0,44.853,44.8623,44.8437,44.853,5200.0
2018-07-10 15:15:00,48.23,48.24,48.22,48.24,31372.0,44.8623,44.8716,44.853,44.8716,31372.0
2018-07-10 15:20:00,48.25,48.29,48.25,48.28,10872.0,44.8809,44.9181,44.8809,44.9088,10872.0
2018-07-10 15:25:00,48.27,48.3,48.27,48.27,8924.0,44.8995,44.9274,44.8995,44.8995,8924.0
2018-07-10 15:30:00,48.29,48.29,48.16,48.26,112752.0,44.9181,44.9181,44.7972,44.8902,112752.0
2018-07-10 15:35:00,48.29,48.29,48.24,48.26,11600.0,44.9181,44.9181,44.8716,44.8902,11600.0
2018-07-10 15:40:00,48.25,48.27,48.23,48.26,14000.0,44.8809,44.8995,44.8623,44.8902,14000.0
2018-07-10 15:45:00,48.26,48.26,48.24,48.25,21408.0,44.8902,44.8902,44.8716,44.8809,21408.0
2018-07-10 15:50:00,48.26,48.35,48.26,48.34,90276.0,44.8902,44.9739,44.8902,44.9646,90276.0
2018-07-10 15:55:00,48.34,48.38,48.32,48.34,174756.0,44.9646,45.0018,44.946,44.9646,174756.0
2018-07-11 09:30:00,48.02,48.22,48.02,48.16,24752.0,44.667,44.853,44.667,44.7972,24752.0
2018-07-11 09:35:00,48.16,48.2,48.15,48.2,2800.0,44.7972,44.8344,44.7879,44.8344,2800.0
2018-07-11 09:40:00,48.16,48.17,48.1,48.11,13200.0,44.7972,44.8065,44.7414,44.7507,13200.0
2018-07-11 09:45:00,48.09,48.09,48.0,48.04,11628.0,44.7321,44.7321,44.6484,44.6856,11628.0
2018-07-11 09:50:00,47.99,48.1,47.99,48.07,5684.0,44.6391,44.7414,44.6391,44.7135,5684.0
2018-07-11 09:55:00,48.09,48.11,48.05,48.1,11728.0,44.7321,44.7507,44.6949,44.7414,11728.0
2018-07-11 10:00:00,48.1,48.16,48.1,48.11,10044.0,44.7414,44.7972,44.7414,44.7507,10044.0
2018-07-11 10:05:00,48.08,48.09,48.08,48.09,2400.0,44.7228,44.7321,44.7228,44.7321,2400.0
2018-07-11 10:10:00,48.07,48.08,48.05,48.08,7200.0,44.7135,44.7228,44.6949,44.7228,7200.0
2018-07-11 10:15:00,48.11,48.12,48.1,48.12,2800.0,44.7507,44.76,44.7414,44.76,2800.0
2018-07-11 10:20:00,48.12,48.21,48.12,48.2,16000.0,44.76,44.8437,44.76,44.8344,16000.0
2018-07-11 10:25:00,48.19,48.21,48.18,48.18,6400.0,44.8251,44.8437,44.8158,44.8158,6400.0
2018-07-11 10:30:00,48.19,48.19,48.16,48.16,5636.0,44.8251,44.8251,44.7972,44.7972,5636.0
2018-07-11 10:35:00,48.18,48.26,48.18,48.25,16400.0,44.8158,44.8902,44.8158,44.8809,16400.0
2018-07-11 10:40:00,48.25,48.29,48.2,48.28,24000.0,44.8809,44.9181,44.8344,44.9088,24000.0
2018-07-11 10:45:00,48.27,48.27,48.17,48.17,13208.0,44.8995,44.8995,44.8065,44.8065,13208.0
2018-07-11 10:50:00,48.18,48.19,48.15,48.16,11600.0,44.8158,44.8251,44.7879,44.7972,11600.0
2018-07-11 10:55:00,48.16,48.23,48.16,48.23,9200.0,44.7972,44.8623,44.7972,44.8623,9200.0
2018-07-11 11:00:00,48.24,48.31,48.24,48.27,10860.0,44.8716,44.9367,44.8716,44.8995,10860.0
2018-07-11 11:05:00,48.27,48.27,48.24,48.26,12400.0,44.8995,44.8995,44.8716,44.8902,12400.0
2018-07-11 11:10:00,48.26,48.26,48.21,48.21,10908.0,44.8902,44.8902,44.8437,44.8437,10908.0
2018-07-11 11:15:00,48.21,48.21,48.19,48.19,5600.0,44.8437,44.8437,44.8251,44.8251,5600.0
2018-07-11 11:20:00,48.19,48.22,48.14,48.2,7600.0,44.8251,44.853,44.7786,44.8344,7600.0
2018-07-11 11:25:00,48.19,48.2,48.14,48.14,5200.0,44.8251,44.8344,44.7786,44.7786,5200.0
2018-07-11 11:30:00,48.14,48.16,48.12,48.16,7200.0,44.7786,44.7972,44.76,44.7972,7200.0
2018-07-11 11:35:00,48.15,48.18,48.15,48.15,4800.0,44.7879,44.8158,44.7879,44.7879,4800.0
2018-07-11 11:40:00,48.13,48.18,48.13,48.13,6400.0,44.7693,44.8158,44.7693,44.7693,6400.0
2018-07-11 11:45:00,48.14,48.17,48.1,48.16,17800.0,44.7786,44.8065,44.7414,44.7972,17800.0
2018-07-11 11:50:00,48.17,48.18,48.15,48.17,9000.0,44.8065,44.8158,44.7879,44.8065,9000.0
2018-07-11 11:55:00,48.16,48.19,48.14,48.15,16400.0,44.7972,44.8251,44.7786,44.7879,16400.0
2018-07-11 12:00:00,48.15,48.16,48.13,48.13,4000.0,44.7879,44.7972,44.7693,44.7693,4000.0
2018-07-11 12:05:00,48.15,48.16,48.13,48.13,8400.0,44.7879,44.7972,44.7693,44.7693,8400.0
2018-07-11 12:10:00,48.15,48.19,48.13,48.18,11388.0,44.7879,44.8251,44.7693,44.8158,11388.0
2018-07-11 12:15:00,48.17,48.22,48.16,48.2,7200.0,44.8065,44.853,44.7972,44.8344,7200.0
2018-07-11 12:20:00,48.22,48.26,48.22,48.24,46816.0,44.853,44.8902,44.853,44.8716,46816.0
2018-07-11 12:25:00,48.24,48.3,48.24,48.3,28612.0,44.8716,44.9274,44.8716,44.9274,28612.0
2018-07-11 12:30:00,48.31,48.37,48.31,48.35,6632.0,44.9367,44.9925,44.9367,44.9739,6632.0
2018-07-11 12:35:00,48.35,48.35,48.31,48.33,17208.0,44.9739,44.9739,44.9367,44.9553,17208.0
2018-07-11 12:40:00,48.34,48.35,48.33,48.33,9200.0,44.9646,44.9739,44.9553,44.9553,9200.0
2018-07-11 12:45:00,48.33,48.38,48.31,48.35,20800.0,44.9553,45.0018,44.9367,44.9739,20800.0
2018-07-11 12:50:00,48.33,48.34,48.31,48.32,7600.0,44.9553,44.9646,44.9367,44.946,7600.0
2018-07-11 12:55:00,48.34,48.38,48.32,48.33,64396.0,44.9646,45.0018,44.946,44.9553,64396.0
2018-07-11 13:00:00,48.35,48.36,48.33,48.34,9844.0,44.9739,44.9832,44.9553,44.9646,9844.0
2018-07-11 13:05:00,48.35,48.4,48.33,48.38,21600.0,44.9739,45.0205,44.9553,45.0018,21600.0
2018-07-11 13:10:00,48.37,48.37,48.34,48.35,5372.0,44.9925,44.9925,44.9646,44.9739,5372.0
2018-07-11 13:15:00,48.37,48.37,48.35,48.37,7068.0,44.9925,44.9925,44.9739,44.9925,7068.0
2018-07-11 13:20:00,48.39,48.47,48.38,48.45,12324.0,45.0111,45.0856,45.0018,45.067,12324.0
2018-07-11 13:25:00,48.45,48.47,48.41,48.42,7968.0,45.067,45.0856,45.0298,45.0391,7968.0
2018-07-11 13:30:00,48.44,48.45,48.41,48.41,5600.0,45.0577,45.067,45.0298,45.0298,5600.0
2018-07-11 13:35:00,48.4,48.44,48.4,48.44,8400.0,45.0205,45.0577,45.0205,45.0577,8400.0
2018-07-11 13:40:00,48.43,48.47,48.43,48.45,10800.0,45.0484,45.0856,45.0484,45.067,10800.0
2018-07-11 13:45:00,48.46,48.46,48.44,48.45,9200.0,45.0763,45.0763,45.0577,45.067,9200.0
2018-07-11 13:50:00,48.44,48.45,48.41,48.42,10000.0,45.0577,45.067,45.0298,45.0391,10000.0
2018-07-11 13:55:00,48.41,48.43,48.4,48.43,5200.0,45.0298,45.0484,45.0205,45.0484,5200.0
2018-07-11 14:00:00,48.42,48.48,48.42,48.44,20000.0,45.0391,45.0949,45.0391,45.0577,20000.0
2018-07-11 14:05:00,48.44,48.45,48.4,48.4,6128.0,45.0577,45.067,45.0205,45.0205,6128.0
2018-07-11 14:10:00,48.4,48.4,48.34,48.38,28948.0,45.0205,45.0205,44.9646,45.0018,28948.0
2018-07-11 14:15:00,48.36,48.4,48.35,48.4,8668.0,44.9832,45.0205,44.9739,45.0205,8668.0
2018-07-11 14:20:00,48.4,48.47,48.4,48.46,9632.0,45.0205,45.0856,45.0205,45.0763,9632.0
2018-07-11 14:25:00,48.45,48.48,48.44,48.46,5320.0,45.067,45.0949,45.0577,45.0763,5320.0
2018-07-11 14:30:00,48.47,48.55,48.47,48.55,17600.0,45.0856,45.16,45.0856,45.16,17600.0
2018-07-11 14:35:00,48.53,48.57,48.52,48.56,20400.0,45.1414,45.1786,45.1321,45.1693,20400.0
2018-07-11 14:40:00,48.57,48.58,48.54,48.58,25112.0,45.1786,45.1879,45.1507,45.1879,25112.0
2018-07-11 14:45:00,48.57,48.57,48.5,48.51,12928.0,45.1786,45.1786,45.1135,45.1228,12928.0
2018-07-11 14:50:00,48.52,48.52,48.5,48.51,7020.0,45.1321,45.1321,45.1135,45.1228,7020.0
2018-07-11 14:55:00,48.51,48.51,48.47,48.48,8800.0,45.1228,45.1228,45.0856,45.0949,8800.0
2018-07-11 15:00:00,48.48,48.51,48.42,48.45,27228.0,45.0949,45.1228,45.0391,45.067,27228.0
2018-07-11 15:05:00,48.45,48.46,48.44,48.46,9648.0,45.067,45.0763,45.0577,45.0763,9648.0
2018-07-11 15:10:00,48.46,48.47,48.44,48.46,6800.0,45.0763,45.0856,45.0577,45.0763,6800.0
2018-07-11 15:15:00,48.47,48.47,48.43,48.45,15200.0,45.0856,45.0856,45.0484,45.067,15200.0
2018-07-11 15:20:00,48.44,48.46,48.43,48.46,17200.0,45.0577,45.0763,45.0484,45.0763,17200.0
2018-07-11 15:25:00,48.43,48.48,48.43,48.45,15752.0,45.0484,45.0949,45.0484,45.067,15752.0
2018-07-11 15:30:00,48.45,48.48,48.45,48.47,17600.0,45.067,45.0949,45.067,45.0856,17600.0
2018-07-11 15:35:00,48.47,48.51,48.46,48.49,21596.0,45.0856,45.1228,45.0763,45.1042,21596.0
2018-07-11 15:40:00,48.49,48.49,48.45,48.45,13072.0,45.1042,45.1042,45.067,45.067,13072.0
2018-07-11 15:45:00,48.45,48.48,48.45,48.47,23040.0,45.067,45.0949,45.067,45.0856,23040.0
2018-07-11 15:50:00,48.46,48.47,48.33,48.42,102508.0,45.0763,45.0856,44.9553,45.0391,102508.0
2018-07-11 15:55:00,48.42,48.44,48.39,48.4,198120.0,45.0391,45.0577,45.0111,45.0205,198120.0
2018-07-12 09:30:00,48.64,48.7,48.47,48.66,17608.0,45.2437,45.2995,45.0856,45.2623,17608.0
2018-07-12 09:35:00,48.63,48.64,48.56,48.56,7600.0,45.2344,45.2437,45.1693,45.1693,7600.0
2018-07-12 09:40:00,48.56,48.64,48.54,48.55,5664.0,45.1693,45.2437,45.1507,45.16,5664.0
2018-07-12 09:45:00,48.58,48.58,48.42,48.42,61200.0,45.1879,45.1879,45.0391,45.0391,61200.0
2018-07-12 09:50:00,48.42,48.47,48.36,48.45,6400.0,45.0391,45.0856,44.9832,45.067,6400.0
2018-07-12 09:55:00,48.43,48.43,48.4,48.41,3644.0,45.0484,45.0484,45.0205,45.0298,3644.0
2018-07-12 10:00:00,48.39,48.41,48.32,48.41,10480.0,45.0111,45.0298,44.946,45.0298,10480.0
2018-07-12 10:05:00,48.41,48.41,48.32,48.33,6000.0,45.0298,45.0298,44.946,44.9553,6000.0
2018-07-12 10:10:00,48.32,48.35,48.27,48.35,6924.0,44.946,44.9739,44.8995,44.9739,6924.0
2018-07-12 10:15:00,48.32,48.33,48.31,48.31,3320.0,44.946,44.9553,44.9367,44.9367,3320.0
2018-07-12 10:20:00,48.32,48.37,48.32,48.36,5600.0,44.946,44.9925,44.946,44.9832,5600.0
2018-07-12 10:25:00,48.35,48.48,48.35,48.47,8800.0,44.9739,45.0949,44.9739,45.0856,8800.0
2018-07-12 10:30:00,48.49,48.52,48.46,48.51,15544.0,45.1042,45.1321,45.0763,45.1228,15544.0
2018-07-12 10:35:00,48.51,48.51,48.43,48.43,15600.0,45.1228,45.1228,45.0484,45.0484,15600.0
2018-07-12 10:40:00,48.45,48.45,48.38,48.4,3248.0,45.067,45.067,45.0018,45.0205,3248.0
2018-07-12 10:45:00,48.37,48.4,48.34,48.34,14292.0,44.9925,45.0205,44.9646,44.9646,14292.0
2018-07-12 10:50:00,48.34,48.4,48.33,48.38,7600.0,44.9646,45.0205,44.9553,45.0018,7600.0
2018-07-12 10:55:00,48.37,48.43,48.37,48.43,4800.0,44.9925,45.0484,44.9925,45.0484,4800.0
2018-07-12 11:00:00,48.44,48.45,48.39,48.43,12524.0,45.0577,45.067,45.0111,45.0484,12524.0
2018-07-12 11:05:00,48.42,48.47,48.42,48.47,3200.0,45.0391,45.0856,45.0391,45.0856,3200.0
2018-07-12 11:10:00,48.46,48.5,48.42,48.48,25892.0,45.0763,45.1135,45.0391,45.0949,25892.0
2018-07-12 11:15:00,48.45,48.5,48.45,48.47,4400.0,45.067,45.1135,45.067,45.0856,4400.0
2018-07-12 11:20:00,48.46,48.46,48.45,48.45,5260.0,45.0763,45.0763,45.067,45.067,5260.0
2018-07-12 11:25:00,48.45,48.48,48.45,48.46,3600.0,45.067,45.0949,45.067,45.0763,3600.0
2018-07-12 11:30:00,48.47,48.5,48.45,48.5,6400.0,45.0856,45.1135,45.067,45.1135,6400.0
2018-07-12 11:35:00,48.47,48.51,48.47,48.5,15508.0,45.0856,45.1228,45.0856,45.1135,15508.0
2018-07-12 11:40:00,48.48,48.49,48.47,48.49,4400.0,45.0949,45.1042,45.0856,45.1042,4400.0
2018-07-12 11:45:00,48.48,48.52,48.48,48.51,10800.0,45.0949,45.1321,45.0949,45.1228,10800.0
2018-07-12 11:50:00,48.51,48.51,48.48,48.49,8400.0,45.1228,45.1228,45.0949,45.1042,8400.0
2018-07-12 11:55:00,48.49,48.6,48.49,48.6,39648.0,45.1042,45.2065,45.1042,45.2065,39648.0
2018-07-12 12:00:00,48.6,48.64,48.6,48.63,9080.0,45.2065,45.2437,45.2065,45.2344,9080.0
2018-07-12 12:05:00,48.63,48.67,48.63,48.67,15448.0,45.2344,45.2716,45.2344,45.2716,15448.0
2018-07-12 12:10:00,48.68,48.71,48.66,48.68,6000.0,45.2809,45.3088,45.2623,45.2809,6000.0
2018-07-12 12:15:00,48.7,48.7,48.67,48.67,6092.0,45.2995,45.2995,45.2716,45.2716,6092.0
2018-07-12 12:20:00,48.69,48.7,48.67,48.68,3600.0,45.2902,45.2995,45.2716,45.2809,3600.0
2018-07-12 12:25:00,48.66,48.7,48.66,48.7,11200.0,45.2623,45.2995,45.2623,45.2995,11200.0
2018-07-12 12:30:00,48.7,48.72,48.7,48.72,3200.0,45.2995,45.3181,45.2995,45.3181,3200.0
2018-07-12 12:35:00,48.73,48.74,48.71,48.71,6400.0,45.3274,45.3367,45.3088,45.3088,6400.0
2018-07-12 12:40:00,48.7,48.7,48.66,48.68,14840.0,45.2995,45.2995,45.2623,45.2809,14840.0
2018-07-12 12:45:00,48.68,48.73,48.66,48.73,7600.0,45.2809,45.3274,45.2623,45.3274,7600.0
2018-07-12 12:50:00,48.73,48.76,48.72,48.76,8352.0,45.3274,45.3553,45.3181,45.3553,8352.0
2018-07-12 12:55:00,48.75,48.77,48.7,48.7,9316.0,45.346,45.3646,45.2995,45.2995,9316.0
2018-07-12 13:00:00,48.68,48.72,48.65,48.72,8800.0,45.2809,45.3181,45.253,45.3181,8800.0
2018-07-12 13:05:00,48.72,48.72,48.7,48.71,2400.0,45.3181,45.3181,45.2995,45.3088,2400.0
2018-07-12 13:10:00,48.71,48.75,48.7,48.74,5600.0,45.3088,45.346,45.2995,45.3367,5600.0
2018-07-12 13:15:00,48.74,48.76,48.74,48.74,2800.0,45.3367,45.3553,45.3367,45.3367,2800.0
2018-07-12 13:20:00,48.74,48.74,48.7,48.74,10876.0,45.3367,45.3367,45.2995,45.3367,10876.0
2018-07-12 13:25:00,48.72,48.73,48.71,48.71,4400.0,45.3181,45.3274,45.3088,45.3088,4400.0
2018-07-12 13:30:00,48.72,48.73,48.7,48.72,3600.0,45.3181,45.3274,45.2995,45.3181,3600.0
2018-07-12 13:35:00,48.72,48.73,48.71,48.72,5224.0,45.3181,45.3274,45.3088,45.3181,5224.0
2018-07-12 13:40:00,48.75,48.75,48.71,48.72,2600.0,45.346,45.346,45.3088,45.3181,2600.0
2018-07-12 13:45:00,48.73,48.73,48.69,48.69,13980.0,45.3274,45.3274,45.2902,45.2902,13980.0
2018-07-12 13:50:00,48.69,48.69,48.62,48.69,10000.0,45.2902,45.2902,45.2251,45.2902,10000.0
2018-07-12 13:55:00,48.69,48.69,48.67,48.67,7604.0,45.2902,45.2902,45.2716,45.2716,7604.0
2018-07-12 14:00:00,48.67,48.7,48.65,48.65,8584.0,45.2716,45.2995,45.253,45.253,8584.0
2018-07-12 14:05:00,48.66,48.66,48.59,48.62,7992.0,45.2623,45.2623,45.1972,45.2251,7992.0
2018-07-12 14:10:00,48.6,48.6,48.57,48.57,5600.0,45.2065,45.2065,45.1786,45.1786,5600.0
2018-07-12 14:15:00,48.56,48.59,48.55,48.58,6000.0,45.1693,45.1972,45.16,45.1879,6000.0
2018-07-12 14:20:00,48.58,48.59,48.57,48.57,10400.0,45.1879,45.1972,45.1786,45.1786,10400.0
2018-07-12 14:25:00,48.57,48.62,48.57,48.62,12800.0,45.1786,45.2251,45.1786,45.2251,12800.0
2018-07-12 14:30:00,48.61,48.63,48.6,48.61,11684.0,45.2158,45.2344,45.2065,45.2158,11684.0
2018-07-12 14:35:00,48.63,48.69,48.62,48.69,18888.0,45.2344,45.2902,45.2251,45.2902,18888.0
2018-07-12 14:40:00,48.67,48.68,48.64,48.64,8800.0,45.2716,45.2809,45.2437,45.2437,8800.0
2018-07-12 14:45:00,48.64,48.66,48.62,48.64,10800.0,45.2437,45.2623,45.2251,45.2437,10800.0
2018-07-12 14:50:00,48.65,48.66,48.61,48.61,5700.0,45.253,45.2623,45.2158,45.2158,5700.0
2018-07-12 14:55:00,48.62,48.62,48.58,48.6,5228.0,45.2251,45.2251,45.1879,45.2065,5228.0
2018-07-12 15:00:00,48.61,48.67,48.61,48.67,10800.0,45.2158,45.2716,45.2158,45.2716,10800.0
2018-07-12 15:05:00,48.66,48.69,48.66,48.66,10800.0,45.2623,45.2902,45.2623,45.2623,10800.0
2018-07-12 15:10:00,48.66,48.66,48.62,48.65,11580.0,45.2623,45.2623,45.2251,45.253,11580.0
2018-07-12 15:15:00,48.65,48.73,48.65,48.7,9200.0,45.253,45.3274,45.253,45.2995,9200.0
2018-07-12 15:20:00,48.7,48.71,48.64,48.65,6800.0,45.2995,45.3088,45.2437,45.253,6800.0
2018-07-12 15:25:00,48.65,48.69,48.64,48.69,16548.0,45.253,45.2902,45.2437,45.2902,16548.0
2018-07-12 15:30:00,48.69,48.71,48.65,48.71,16280.0,45.2902,45.3088,45.253,45.3088,16280.0
2018-07-12 15:35:00,48.71,48.71,48.69,48.7,10000.0,45.3088,45.3088,45.2902,45.2995,10000.0
2018-07-12 15:40:00,48.7,48.76,48.69,48.75,21136.0,45.2995,45.3553,45.2902,45.346,21136.0
2018-07-12 15:45:00,48.74,48.8,48.74,48.78,24508.0,45.3367,45.3925,45.3367,45.3739,24508.0
2018-07-12 15:50:00,48.77,48.79,48.73,48.76,30476.0,45.3646,45.3832,45.3274,45.3553,30476.0
2018-07-12 15:55:00,48.76,48.78,48.75,48.77,60564.0,45.3553,45.3739,45.346,45.3646,60564.0
2018-07-13 09:30:00,48.86,48.93,48.74,48.93,15608.0,45.4483,45.5134,45.3367,45.5134,15608.0
2018-07-13 09:35:00,48.94,49.04,48.94,49.04,8400.0,45.5227,45.6158,45.5227,45.6158,8400.0
2018-07-13 09:40:00,48.98,49.05,48.98,48.99,12400.0,45.56,45.6251,45.56,45.5693,12400.0
2018-07-13 09:45:00,49.03,49.06,48.98,48.98,30036.0,45.6065,45.6344,45.56,45.56,30036.0
2018-07-13 09:50:00,48.93,48.94,48.88,48.9,6172.0,45.5134,45.5227,45.4669,45.4855,6172.0
2018-07-13 09:55:00,48.89,48.93,48.89,48.93,3540.0,45.4762,45.5134,45.4762,45.5134,3540.0
2018-07-13 10:00:00,48.94,48.97,48.93,48.97,6800.0,45.5227,45.5507,45.5134,45.5507,6800.0
2018-07-13 10:05:00,48.97,48.97,48.97,48.97,0.0,45.5507,45.5507,45.5507,45.5507,0.0
2018-07-13 10:10:00,49.01,49.02,48.95,48.96,16800.0,45.5879,45.5972,45.532,45.5413,16800.0
2018-07-13 10:15:00,49.01,49.01,48.97,48.97,2860.0,45.5879,45.5879,45.5507,45.5507,2860.0
2018-07-13 10:20:00,48.96,48.99,48.94,48.98,9876.0,45.5413,45.5693,45.5227,45.56,9876.0
2018-07-13 10:25:00,48.99,48.99,48.95,48.96,12800.0,45.5693,45.5693,45.532,45.5413,12800.0
2018-07-13 10:30:00,48.97,48.97,48.86,48.86,17160.0,45.5507,45.5507,45.4483,45.4483,17160.0
2018-07-13 10:35:00,48.86,48.9,48.86,48.88,6000.0,45.4483,45.4855,45.4483,45.4669,6000.0
2018-07-13 10:40:00,48.92,48.92,48.87,48.87,4400.0,45.5041,45.5041,45.4576,45.4576,4400.0
2018-07-13 10:45:00,48.89,48.91,48.89,48.89,4184.0,45.4762,45.4948,45.4762,45.4762,4184.0
2018-07-13 10:50:00,48.91,48.95,48.91,48.95,8400.0,45.4948,45.532,45.4948,45.532,8400.0
2018-07-13 10:55:00,48.95,48.98,48.95,48.97,7200.0,45.532,45.56,45.532,45.5507,7200.0
2018-07-13 11:00:00,48.97,49.02,48.97,48.99,15360.0,45.5507,45.5972,45.5507,45.5693,15360.0
2018-07-13 11:05:00,49.02,49.02,48.99,49.02,8400.0,45.5972,45.5972,45.5693,45.5972,8400.0
2018-07-13 11:10:00,49.02,49.05,49.02,49.04,6012.0,45.5972,45.6251,45.5972,45.6158,6012.0
2018-07-13 11:15:00,49.05,49.07,48.98,49.04,63312.0,45.6251,45.6437,45.56,45.6158,63312.0
2018-07-13 11:20:00,49.05,49.05,49.04,49.04,5452.0,45.6251,45.6251,45.6158,45.6158,5452.0
2018-07-13 11:25:00,49.04,49.05,49.01,49.01,15200.0,45.6158,45.6251,45.5879,45.5879,15200.0
2018-07-13 11:30:00,49.01,49.06,49.0,49.01,8000.0,45.5879,45.6344,45.5786,45.5879,8000.0
2018-07-13 11:35:00,48.99,49.01,48.9,48.9,30200.0,45.5693,45.5879,45.4855,45.4855,30200.0
2018-07-13 11:40:00,48.89,48.89,48.83,48.86,5600.0,45.4762,45.4762,45.4204,45.4483,5600.0
2018-07-13 11:45:00,48.86,48.88,48.84,48.84,5800.0,45.4483,45.4669,45.4297,45.4297,5800.0
2018-07-13 11:50:00,48.84,48.85,48.8,48.8,7600.0,45.4297,45.439,45.3925,45.3925,7600.0
2018-07-13 11:55:00,48.81,48.82,48.81,48.82,5412.0,45.4018,45.4111,45.4018,45.4111,5412.0
2018-07-13 12:00:00,48.82,48.84,48.82,48.83,3888.0,45.4111,45.4297,45.4111,45.4204,3888.0
2018-07-13 12:05:00,48.83,48.85,48.83,48.85,8080.0,45.4204,45.439,45.4204,45.439,8080.0
2018-07-13 12:10:00,48.84,48.84,48.79,48.79,7196.0,45.4297,45.4297,45.3832,45.3832,7196.0
2018-07-13 12:15:00,48.77,48.78,48.76,48.78,3600.0,45.3646,45.3739,45.3553,45.3739,3600.0
2018-07-13 12:20:00,48.77,48.79,48.74,48.74,8000.0,45.3646,45.3832,45.3367,45.3367,8000.0
2018-07-13 12:25:00,48.74,48.77,48.74,48.77,5200.0,45.3367,45.3646,45.3367,45.3646,5200.0
2018-07-13 12:30:00,48.77,48.78,48.77,48.77,6400.0,45.3646,45.3739,45.3646,45.3646,6400.0
2018-07-13 12:35:00,48.77,48.82,48.77,48.82,8800.0,45.3646,45.4111,45.3646,45.4111,8800.0
2018-07-13 12:40:00,48.83,48.83,48.83,48.83,1600.0,45.4204,45.4204,45.4204,45.4204,1600.0
2018-07-13 12:45:00,48.83,48.86,48.82,48.85,10856.0,45.4204,45.4483,45.4111,45.439,10856.0
2018-07-13 12:50:00,48.86,48.88,48.86,48.88,1600.0,45.4483,45.4669,45.4483,45.4669,1600.0
2018-07-13 12:55:00,48.89,48.91,48.88,48.88,5600.0,45.4762,45.4948,45.4669,45.4669,5600.0
2018-07-13 13:00:00,48.88,48.88,48.83,48.83,4700.0,45.4669,45.4669,45.4204,45.4204,4700.0
2018-07-13 13:05:00,48.85,48.86,48.84,48.84,4744.0,45.439,45.4483,45.4297,45.4297,4744.0
2018-07-13 13:10:00,48.83,48.83,48.78,48.78,5200.0,45.4204,45.4204,45.3739,45.3739,5200.0
2018-07-13 13:15:00,48.78,48.78,48.77,48.77,800.0,45.3739,45.3739,45.3646,45.3646,800.0
2018-07-13 13:20:00,48.77,48.8,48.77,48.8,7400.0,45.3646,45.3925,45.3646,45.3925,7400.0
2018-07-13 13:25:00,48.81,48.82,48.81,48.82,2800.0,45.4018,45.4111,45.4018,45.4111,2800.0
2018-07-13 13:30:00,48.81,48.81,48.77,48.77,3200.0,45.4018,45.4018,45.3646,45.3646,3200.0
2018-07-13 13:35:00,48.79,48.79,48.77,48.77,11968.0,45.3832,45.3832,45.3646,45.3646,11968.0
2018-07-13 13:40:00,48.78,48.78,48.75,48.77,5600.0,45.3739,45.3739,45.346,45.3646,5600.0
2018-07-13 13:45:00,48.78,48.8,48.78,48.8,2400.0,45.3739,45.3925,45.3739,45.3925,2400.0
2018-07-13 13:50:00,48.81,48.83,48.81,48.82,4800.0,45.4018,45.4204,45.4018,45.4111,4800.0
2018-07-13 13:55:00,48.83,48.83,48.81,48.82,5200.0,45.4204,45.4204,45.4018,45.4111,5200.0
2018-07-13 14:00:00,48.81,48.82,48.8,48.8,6080.0,45.4018,45.4111,45.3925,45.3925,6080.0
2018-07-13 14:05:00,48.81,48.81,48.8,48.8,1200.0,45.4018,45.4018,45.3925,45.3925,1200.0
2018-07-13 14:10:00,48.8,48.81,48.79,48.81,6068.0,45.3925,45.4018,45.3832,45.4018,6068.0
2018-07-13 14:15:00,48.82,48.84,48.82,48.82,4800.0,45.4111,45.4297,45.4111,45.4111,4800.0
2018-07-13 14:20:00,48.83,48.9,48.81,48.9,9596.0,45.4204,45.4855,45.4018,45.4855,9596.0
2018-07-13 14:25:00,48.91,48.94,48.9,48.94,5656.0,45.4948,45.5227,45.4855,45.5227,5656.0
2018-07-13 14:30:00,48.93,48.93,48.91,48.91,7984.0,45.5134,45.5134,45.4948,45.4948,7984.0
2018-07-13 14:35:00,48.9,48.9,48.86,48.88,4468.0,45.4855,45.4855,45.4483,45.4669,4468.0
2018-07-13 14:40:00,48.88,48.9,48.88,48.9,4000.0,45.4669,45.4855,45.4669,45.4855,4000.0
2018-07-13 14:45:00,48.88,48.92,48.87,48.9,7536.0,45.4669,45.5041,45.4576,45.4855,7536.0
2018-07-13 14:50:00,48.89,48.91,48.89,48.9,4440.0,45.4762,45.4948,45.4762,45.4855,4440.0
2018-07-13 14:55:00,48.89,48.91,48.88,48.89,4640.0,45.4762,45.4948,45.4669,45.4762,4640.0
2018-07-13 15:00:00,48.9,48.93,48.88,48.93,8000.0,45.4855,45.5134,45.4669,45.5134,8000.0
2018-07-13 15:05:00,48.92,48.93,48.91,48.92,3836.0,45.5041,45.5134,45.4948,45.5041,3836.0
2018-07-13 15:10:00,48.92,48.92,48.91,48.91,2800.0,45.5041,45.5041,45.4948,45.4948,2800.0
2018-07-13 15:15:00,48.91,48.91,48.91,48.91,2000.0,45.4948,45.4948,45.4948,45.4948,2000.0
2018-07-13 15:20:00,48.92,48.92,48.91,48.92,4800.0,45.5041,45.5041,45.4948,45.5041,4800.0
2018-07-13 15:25:00,48.92,48.95,48.92,48.95,14812.0,45.5041,45.532,45.5041,45.532,14812.0
2018-07-13 15:30:00,48.96,48.97,48.96,48.97,12000.0,45.5413,45.5507,45.5413,45.5507,12000.0
2018-07-13 15:35:00,48.97,48.98,48.96,48.96,5600.0,45.5507,45.56,45.5413,45.5413,5600.0
2018-07-13 15:40:00,48.97,48.97,48.92,48.93,4884.0,45.5507,45.5507,45.5041,45.5134,4884.0
2018-07-13 15:45:00,48.93,48.95,48.91,48.95,12400.0,45.5134,45.532,45.4948,45.532,12400.0
2018-07-13 15:50:00,48.95,48.99,48.94,48.96,38108.0,45.532,45.5693,45.5227,45.5413,38108.0
2018-07-13 15:55:00,48.96,48.97,48.91,48.92,46076.0,45.5413,45.5507,45.4948,45.5041,46076.0
2018-07-16 09:30:00,48.95,48.95,48.9,48.92,21372.0,45.532,45.532,45.4855,45.5041,21372.0
2018-07-16 09:35:00,48.95,49.0,48.94,48.99,5604.0,45.532,45.5786,45.5227,45.5693,5604.0
2018-07-16 09:40:00,48.93,49.01,48.93,48.98,5200.0,45.5134,45.5879,45.5134,45.56,5200.0
2018-07-16 09:45:00,48.95,48.95,48.84,48.9,7096.0,45.532,45.532,45.4297,45.4855,7096.0
2018-07-16 09:50:00,48.93,48.93,48.84,48.88,3600.0,45.5134,45.5134,45.4297,45.4669,3600.0
2018-07-16 09:55:00,48.86,48.86,48.76,48.76,5316.0,45.4483,45.4483,45.3553,45.3553,5316.0
2018-07-16 10:00:00,48.72,48.77,48.72,48.74,2000.0,45.3181,45.3646,45.3181,45.3367,2000.0
2018-07-16 10:05:00,48.78,48.87,48.78,48.79,14704.0,45.3739,45.4576,45.3739,45.3832,14704.0
2018-07-16 10:10:00,48.79,48.79,48.77,48.77,1200.0,45.3832,45.3832,45.3646,45.3646,1200.0
2018-07-16 10:15:00,48.78,48.79,48.76,48.78,3884.0,45.3739,45.3832,45.3553,45.3739,3884.0
2018-07-16 10:20:00,48.77,48.77,48.66,48.66,24004.0,45.3646,45.3646,45.2623,45.2623,24004.0
2018-07-16 10:25:00,48.66,48.68,48.65,48.66,7844.0,45.2623,45.2809,45.253,45.2623,7844.0
2018-07-16 10:30:00,48.67,48.7,48.67,48.67,49200.0,45.2716,45.2995,45.2716,45.2716,49200.0
2018-07-16 10:35:00,48.65,48.69,48.64,48.68,12800.0,45.253,45.2902,45.2437,45.2809,12800.0
2018-07-16 10:40:00,48.68,48.68,48.53,48.53,10616.0,45.2809,45.2809,45.1414,45.1414,10616.0
2018-07-16 10:45:00,48.56,48.56,48.49,48.49,7436.0,45.1693,45.1693,45.1042,45.1042,7436.0
2018-07-16 10:50:00,48.51,48.56,48.49,48.55,16576.0,45.1228,45.1693,45.1042,45.16,16576.0
2018-07-16 10:55:00,48.52,48.53,48.47,48.49,40380.0,45.1321,45.1414,45.0856,45.1042,40380.0
2018-07-16 11:00:00,48.49,48.55,48.47,48.52,33108.0,45.1042,45.16,45.0856,45.1321,33108.0
2018-07-16 11:05:00,48.54,48.67,48.54,48.67,9496.0,45.1507,45.2716,45.1507,45.2716,9496.0
2018-07-16 11:10:00,48.65,48.66,48.64,48.64,6800.0,45.253,45.2623,45.2437,45.2437,6800.0
2018-07-16 11:15:00,48.65,48.67,48.62,48.62,5200.0,45.253,45.2716,45.2251,45.2251,5200.0
2018-07-16 11:20:00,48.65,48.65,48.62,48.62,25368.0,45.253,45.253,45.2251,45.2251,25368.0
2018-07-16 11:25:00,48.62,48.62,48.57,48.57,4400.0,45.2251,45.2251,45.1786,45.1786,4400.0
2018-07-16 11:30:00,48.56,48.66,48.55,48.66,13656.0,45.1693,45.2623,45.16,45.2623,13656.0
2018-07-16 11:35:00,48.66,48.67,48.65,48.67,5096.0,45.2623,45.2716,45.253,45.2716,5096.0
2018-07-16 11:40:00,48.67,48.68,48.67,48.68,1200.0,45.2716,45.2809,45.2716,45.2809,1200.0
2018-07-16 11:45:00,48.67,48.67,48.62,48.62,2400.0,45.2716,45.2716,45.2251,45.2251,2400.0
2018-07-16 11:50:00,48.65,48.65,48.54,48.56,11600.0,45.253,45.253,45.1507,45.1693,11600.0
2018-07-16 11:55:00,48.56,48.58,48.56,48.56,3600.0,45.1693,45.1879,45.1693,45.1693,3600.0
2018-07-16 12:00:00,48.59,48.59,48.57,48.57,3200.0,45.1972,45.1972,45.1786,45.1786,3200.0
2018-07-16 12:05:00,48.58,48.58,48.56,48.56,1200.0,45.1879,45.1879,45.1693,45.1693,1200.0
2018-07-16 12:10:00,48.56,48.56,48.56,48.56,800.0,45.1693,45.1693,45.1693,45.1693,800.0
2018-07-16 12:15:00,48.57,48.57,48.49,48.49,15600.0,45.1786,45.1786,45.1042,45.1042,15600.0
2018-07-16 12:20:00,48.49,48.59,48.49,48.58,11600.0,45.1042,45.1972,45.1042,45.1879,11600.0
2018-07-16 12:25:00,48.58,48.58,48.56,48.56,1600.0,45.1879,45.1879,45.1693,45.1693,1600.0
2018-07-16 12:30:00,48.57,48.57,48.56,48.56,4400.0,45.1786,45.1786,45.1693,45.1693,4400.0
2018-07-16 12:35:00,48.54,48.56,48.54,48.56,800.0,45.1507,45.1693,45.1507,45.1693,800.0
2018-07-16 12:40:00,48.55,48.56,48.55,48.56,4400.0,45.16,45.1693,45.16,45.1693,4400.0
2018-07-16 12:45:00,48.56,48.56,48.52,48.52,8400.0,45.1693,45.1693,45.1321,45.1321,8400.0
2018-07-16 12:50:00,48.52,48.56,48.52,48.55,3600.0,45.1321,45.1693,45.1321,45.16,3600.0
2018-07-16 12:55:00,48.56,48.56,48.55,48.55,6400.0,45.1693,45.1693,45.16,45.16,6400.0
2018-07-16 13:00:00,48.54,48.54,48.53,48.53,2800.0,45.1507,45.1507,45.1414,45.1414,2800.0
2018-07-16 13:05:00,48.55,48.57,48.53,48.57,8000.0,45.16,45.1786,45.1414,45.1786,8000.0
2018-07-16 13:10:00,48.55,48.6,48.55,48.6,5948.0,45.16,45.2065,45.16,45.2065,5948.0
2018-07-16 13:15:00,48.6,48.62,48.59,48.62,4800.0,45.2065,45.2251,45.1972,45.2251,4800.0
2018-07-16 13:20:00,48.62,48.62,48.54,48.54,11716.0,45.2251,45.2251,45.1507,45.1507,11716.0
2018-07-16 13:25:00,48.52,48.54,48.51,48.53,5048.0,45.1321,45.1507,45.1228,45.1414,5048.0
2018-07-16 13:30:00,48.53,48.6,48.53,48.59,13532.0,45.1414,45.2065,45.1414,45.1972,13532.0
2018-07-16 13:35:00,48.6,48.61,48.57,48.58,3200.0,45.2065,45.2158,45.1786,45.1879,3200.0
2018-07-16 13:40:00,48.56,48.58,48.55,48.58,1600.0,45.1693,45.1879,45.16,45.1879,1600.0
2018-07-16 13:45:00,48.56,48.56,48.55,48.55,1236.0,45.1693,45.1693,45.16,45.16,1236.0
2018-07-16 13:50:00,48.55,48.55,48.52,48.52,3200.0,45.16,45.16,45.1321,45.1321,3200.0
2018-07-16 13:55:00,48.52,48.58,48.52,48.58,3200.0,45.1321,45.1879,45.1321,45.1879,3200.0
2018-07-16 14:00:00,48.56,48.56,48.48,48.49,9116.0,45.1693,45.1693,45.0949,45.1042,9116.0
2018-07-16 14:05:00,48.49,48.51,48.48,48.5,9000.0,45.1042,45.1228,45.0949,45.1135,9000.0
2018-07-16 14:10:00,48.5,48.5,48.49,48.49,5864.0,45.1135,45.1135,45.1042,45.1042,5864.0
2018-07-16 14:15:00,48.5,48.5,48.5,48.5,2348.0,45.1135,45.1135,45.1135,45.1135,2348.0
2018-07-16 14:20:00,48.51,48.55,48.5,48.54,9200.0,45.1228,45.16,45.1135,45.1507,9200.0
2018-07-16 14:25:00,48.56,48.56,48.51,48.53,8920.0,45.1693,45.1693,45.1228,45.1414,8920.0
2018-07-16 14:30:00,48.51,48.53,48.49,48.49,20036.0,45.1228,45.1414,45.1042,45.1042,20036.0
2018-07-16 14:35:00,48.49,48.51,48.46,48.46,6984.0,45.1042,45.1228,45.0763,45.0763,6984.0
2018-07-16 14:40:00,48.46,48.46,48.37,48.4,19740.0,45.0763,45.0763,44.9925,45.0205,19740.0
2018-07-16 14:45:00,48.4,48.4,48.31,48.35,10000.0,45.0205,45.0205,44.9367,44.9739,10000.0
2018-07-16 14:50:00,48.33,48.35,48.32,48.33,24004.0,44.9553,44.9739,44.946,44.9553,24004.0
2018-07-16 14:55:00,48.33,48.33,48.27,48.32,27200.0,44.9553,44.9553,44.8995,44.946,27200.0
2018-07-16 15:00:00,48.33,48.33,48.23,48.25,19920.0,44.9553,44.9553,44.8623,44.8809,19920.0
2018-07-16 15:05:00,48.26,48.35,48.24,48.29,12896.0,44.8902,44.9739,44.8716,44.9181,12896.0
2018-07-16 15:10:00,48.3,48.3,48.24,48.26,10000.0,44.9274,44.9274,44.8716,44.8902,10000.0
2018-07-16 15:15:00,48.26,48.28,48.24,48.26,14800.0,44.8902,44.9088,44.8716,44.8902,14800.0
2018-07-16 15:20:00,48.25,48.29,48.25,48.28,35164.0,44.8809,44.9181,44.8809,44.9088,35164.0
2018-07-16 15:25:00,48.28,48.29,48.24,48.25,38800.0,44.9088,44.9181,44.8716,44.8809,38800.0
2018-07-16 15:30:00,48.24,48.26,48.22,48.22,25368.0,44.8716,44.8902,44.853,44.853,25368.0
2018-07-16 15:35:00,48.22,48.25,48.21,48.22,35476.0,44.853,44.8809,44.8437,44.853,35476.0
2018-07-16 15:40:00,48.23,48.24,48.21,48.22,27008.0,44.8623,44.8716,44.8437,44.853,27008.0
2018-07-16 15:45:00,48.22,48.23,48.16,48.2,50604.0,44.853,44.8623,44.7972,44.8344,50604.0
2018-07-16 15:50:00,48.18,48.23,48.08,48.08,113328.0,44.8158,44.8623,44.7228,44.7228,113328.0
2018-07-16 15:55:00,48.09,48.14,48.04,48.13,171360.0,44.7321,44.7786,44.6856,44.7693,171360.0
2018-07-17 09:30:00,48.42,48.43,48.15,48.15,59276.0,45.0391,45.0484,44.7879,44.7879,59276.0
2018-07-17 09:35:00,48.19,48.52,48.19,48.52,38532.0,44.8251,45.1321,44.8251,45.1321,38532.0
2018-07-17 09:40:00,48.5,48.51,48.44,48.44,14600.0,45.1135,45.1228,45.0577,45.0577,14600.0
2018-07-17 09:45:00,48.44,48.6,48.38,48.55,40280.0,45.0577,45.2065,45.0018,45.16,40280.0
2018-07-17 09:50:00,48.56,48.59,48.45,48.47,16000.0,45.1693,45.1972,45.067,45.0856,16000.0
2018-07-17 09:55:00,48.46,48.52,48.45,48.48,4800.0,45.0763,45.1321,45.067,45.0949,4800.0
2018-07-17 10:00:00,48.51,48.54,48.43,48.45,20800.0,45.1228,45.1507,45.0484,45.067,20800.0
2018-07-17 10:05:00,48.45,48.46,48.45,48.45,3600.0,45.067,45.0763,45.067,45.067,3600.0
2018-07-17 10:10:00,48.44,48.44,48.36,48.36,7600.0,45.0577,45.0577,44.9832,44.9832,7600.0
2018-07-17 10:15:00,48.4,48.42,48.38,48.42,8840.0,45.0205,45.0391,45.0018,45.0391,8840.0
2018-07-17 10:20:00,48.43,48.43,48.4,48.43,1616.0,45.0484,45.0484,45.0205,45.0484,1616.0
2018-07-17 10:25:00,48.43,48.5,48.41,48.48,14000.0,45.0484,45.1135,45.0298,45.0949,14000.0
2018-07-17 10:30:00,48.49,48.54,48.48,48.51,8800.0,45.1042,45.1507,45.0949,45.1228,8800.0
2018-07-17 10:35:00,48.52,48.54,48.52,48.53,6800.0,45.1321,45.1507,45.1321,45.1414,6800.0
2018-07-17 10:40:00,48.52,48.56,48.5,48.56,6808.0,45.1321,45.1693,45.1135,45.1693,6808.0
2018-07-17 10:45:00,48.56,48.56,48.52,48.55,11972.0,45.1693,45.1693,45.1321,45.16,11972.0
2018-07-17 10:50:00,48.55,48.55,48.45,48.45,10712.0,45.16,45.16,45.067,45.067,10712.0
2018-07-17 10:55:00,48.46,48.54,48.46,48.52,15700.0,45.0763,45.1507,45.0763,45.1321,15700.0
2018-07-17 11:00:00,48.51,48.52,48.49,48.5,5112.0,45.1228,45.1321,45.1042,45.1135,5112.0
2018-07-17 11:05:00,48.51,48.54,48.49,48.52,10500.0,45.1228,45.1507,45.1042,45.1321,10500.0
2018-07-17 11:10:00,48.51,48.51,48.46,48.48,8000.0,45.1228,45.1228,45.0763,45.0949,8000.0
2018-07-17 11:15:00,48.5,48.5,48.47,48.47,7480.0,45.1135,45.1135,45.0856,45.0856,7480.0
2018-07-17 11:20:00,48.45,48.47,48.45,48.47,5200.0,45.067,45.0856,45.067,45.0856,5200.0
2018-07-17 11:25:00,48.46,48.46,48.38,48.38,12824.0,45.0763,45.0763,45.0018,45.0018,12824.0
2018-07-17 11:30:00,48.4,48.4,48.37,48.37,12400.0,45.0205,45.0205,44.9925,44.9925,12400.0
2018-07-17 11:35:00,48.36,48.36,48.36,48.36,2400.0,44.9832,44.9832,44.9832,44.9832,2400.0
2018-07-17 11:40:00,48.35,48.4,48.35,48.4,10540.0,44.9739,45.0205,44.9739,45.0205,10540.0
2018-07-17 11:45:00,48.44,48.47,48.42,48.45,6400.0,45.0577,45.0856,45.0391,45.067,6400.0
2018-07-17 11:50:00,48.43,48.53,48.43,48.52,30700.0,45.0484,45.1414,45.0484,45.1321,30700.0
2018-07-17 11:55:00,48.51,48.52,48.51,48.52,3592.0,45.1228,45.1321,45.1228,45.1321,3592.0
2018-07-17 12:00:00,48.52,48.52,48.48,48.48,11764.0,45.1321,45.1321,45.0949,45.0949,11764.0
2018-07-17 12:05:00,48.48,48.49,48.45,48.47,25532.0,45.0949,45.1042,45.067,45.0856,25532.0
2018-07-17 12:10:00,48.46,48.49,48.41,48.49,25872.0,45.0763,45.1042,45.0298,45.1042,25872.0
2018-07-17 12:15:00,48.48,48.5,48.42,48.48,57600.0,45.0949,45.1135,45.0391,45.0949,57600.0
2018-07-17 12:20:00,48.49,48.52,48.46,48.46,41664.0,45.1042,45.1321,45.0763,45.0763,41664.0
2018-07-17 12:25:00,48.46,48.62,48.45,48.62,55620.0,45.0763,45.2251,45.067,45.2251,55620.0
2018-07-17 12:30:00,48.65,48.65,48.62,48.63,3600.0,45.253,45.253,45.2251,45.2344,3600.0
2018-07-17 12:35:00,48.62,48.65,48.6,48.62,18620.0,45.2251,45.253,45.2065,45.2251,18620.0
2018-07-17 12:40:00,48.64,48.65,48.62,48.63,48452.0,45.2437,45.253,45.2251,45.2344,48452.0
2018-07-17 12:45:00,48.63,48.64,48.58,48.6,39364.0,45.2344,45.2437,45.1879,45.2065,39364.0
2018-07-17 12:50:00,48.58,48.6,48.52,48.6,14400.0,45.1879,45.2065,45.1321,45.2065,14400.0
2018-07-17 12:55:00,48.59,48.59,48.59,48.59,928.0,45.1972,45.1972,45.1972,45.1972,928.0
2018-07-17 13:00:00,48.57,48.62,48.56,48.62,9600.0,45.1786,45.2251,45.1693,45.2251,9600.0
2018-07-17 13:05:00,48.62,48.62,48.58,48.59,6880.0,45.2251,45.2251,45.1879,45.1972,6880.0
2018-07-17 13:10:00,48.59,48.61,48.58,48.58,4800.0,45.1972,45.2158,45.1879,45.1879,4800.0
2018-07-17 13:15:00,48.57,48.57,48.55,48.55,3976.0,45.1786,45.1786,45.16,45.16,3976.0
2018-07-17 13:20:00,48.55,48.55,48.54,48.54,4000.0,45.16,45.16,45.1507,45.1507,4000.0
2018-07-17 13:25:00,48.55,48.56,48.53,48.53,6384.0,45.16,45.1693,45.1414,45.1414,6384.0
2018-07-17 13:30:00,48.53,48.56,48.52,48.56,4800.0,45.1414,45.1693,45.1321,45.1693,4800.0
2018-07-17 13:35:00,48.54,48.55,48.53,48.53,8000.0,45.1507,45.16,45.1414,45.1414,8000.0
2018-07-17 13:40:00,48.53,48.53,48.53,48.53,0.0,45.1414,45.1414,45.1414,45.1414,0.0
2018-07-17 13:45:00,48.55,48.56,48.52,48.54,9476.0,45.16,45.1693,45.1321,45.1507,9476.0
2018-07-17 13:50:00,48.53,48.53,48.49,48.52,8668.0,45.1414,45.1414,45.1042,45.1321,8668.0
2018-07-17 13:55:00,48.52,48.52,48.52,48.52,2400.0,45.1321,45.1321,45.1321,45.1321,2400.0
2018-07-17 14:00:00,48.52,48.53,48.5,48.51,43508.0,45.1321,45.1414,45.1135,45.1228,43508.0
2018-07-17 14:05:00,48.53,48.55,48.52,48.52,8800.0,45.1414,45.16,45.1321,45.1321,8800.0
2018-07-17 14:10:00,48.52,48.52,48.51,48.51,4400.0,45.1321,45.1321,45.1228,45.1228,4400.0
2018-07-17 14:15:00,48.51,48.51,48.49,48.5,6016.0,45.1228,45.1228,45.1042,45.1135,6016.0
2018-07-17 14:20:00,48.49,48.51,48.49,48.51,23728.0,45.1042,45.1228,45.1042,45.1228,23728.0
2018-07-17 14:25:00,48.51,48.54,48.51,48.54,21328.0,45.1228,45.1507,45.1228,45.1507,21328.0
2018-07-17 14:30:00,48.54,48.55,48.52,48.55,7664.0,45.1507,45.16,45.1321,45.16,7664.0
2018-07-17 14:35:00,48.55,48.55,48.52,48.52,5200.0,45.16,45.16,45.1321,45.1321,5200.0
2018-07-17 14:40:00,48.52,48.53,48.51,48.51,18988.0,45.1321,45.1414,45.1228,45.1228,18988.0
2018-07-17 14:45:00,48.51,48.52,48.51,48.52,2800.0,45.1228,45.1321,45.1228,45.1321,2800.0
2018-07-17 14:50:00,48.52,48.52,48.48,48.5,8596.0,45.1321,45.1321,45.0949,45.1135,8596.0
2018-07-17 14:55:00,48.49,48.49,48.47,48.48,5356.0,45.1042,45.1042,45.0856,45.0949,5356.0
2018-07-17 15:00:00,48.47,48.47,48.45,48.45,7224.0,45.0856,45.0856,45.067,45.067,7224.0
2018-07-17 15:05:00,48.45,48.45,48.42,48.43,31976.0,45.067,45.067,45.0391,45.0484,31976.0
2018-07-17 15:10:00,48.43,48.49,48.43,48.49,14536.0,45.0484,45.1042,45.0484,45.1042,14536.0
2018-07-17 15:15:00,48.48,48.48,48.47,48.47,5200.0,45.0949,45.0949,45.0856,45.0856,5200.0
2018-07-17 15:20:00,48.49,48.53,48.47,48.53,12296.0,45.1042,45.1414,45.0856,45.1414,12296.0
2018-07-17 15:25:00,48.52,48.52,48.5,48.5,15204.0,45.1321,45.1321,45.1135,45.1135,15204.0
2018-07-17 15:30:00,48.49,48.5,48.48,48.48,13200.0,45.1042,45.1135,45.0949,45.0949,13200.0
2018-07-17 15:35:00,48.48,48.48,48.45,48.46,17600.0,45.0949,45.0949,45.067,45.0763,17600.0
2018-07-17 15:40:00,48.46,48.49,48.44,48.49,31620.0,45.0763,45.1042,45.0577,45.1042,31620.0
2018-07-17 15:45:00,48.5,48.51,48.49,48.5,17756.0,45.1135,45.1228,45.1042,45.1135,17756.0
2018-07-17 15:50:00,48.49,48.53,48.49,48.5,57860.0,45.1042,45.1414,45.1042,45.1135,57860.0
2018-07-17 15:55:00,48.5,48.57,48.5,48.57,82344.0,45.1135,45.1786,45.1135,45.1786,82344.0
2018-07-18 09:30:00,48.47,48.75,48.4,48.4,35144.0,45.0856,45.346,45.0205,45.0205,35144.0
2018-07-18 09:35:00,48.42,48.49,48.34,48.41,20044.0,45.0391,45.1042,44.9646,45.0298,20044.0
2018-07-18 09:40:00,48.39,48.39,48.31,48.37,5600.0,45.0111,45.0111,44.9367,44.9925,5600.0
2018-07-18 09:45:00,48.34,48.35,48.2,48.24,51700.0,44.9646,44.9739,44.8344,44.8716,51700.0
2018-07-18 09:50:00,48.22,48.28,48.21,48.25,22800.0,44.853,44.9088,44.8437,44.8809,22800.0
2018-07-18 09:55:00,48.23,48.27,48.19,48.24,28700.0,44.8623,44.8995,44.8251,44.8716,28700.0
2018-07-18 10:00:00,48.24,48.28,48.24,48.25,14636.0,44.8716,44.9088,44.8716,44.8809,14636.0
2018-07-18 10:05:00,48.25,48.33,48.24,48.24,12936.0,44.8809,44.9553,44.8716,44.8716,12936.0
2018-07-18 10:10:00,48.24,48.3,48.23,48.27,19960.0,44.8716,44.9274,44.8623,44.8995,19960.0
2018-07-18 10:15:00,48.25,48.26,48.15,48.15,33416.0,44.8809,44.8902,44.7879,44.7879,33416.0
2018-07-18 10:20:00,48.14,48.16,48.1,48.12,7600.0,44.7786,44.7972,44.7414,44.76,7600.0
2018-07-18 10:25:00,48.15,48.16,48.15,48.16,1200.0,44.7879,44.7972,44.7879,44.7972,1200.0
2018-07-18 10:30:00,48.23,48.23,48.16,48.16,12096.0,44.8623,44.8623,44.7972,44.7972,12096.0
2018-07-18 10:35:00,48.15,48.15,48.1,48.14,8956.0,44.7879,44.7879,44.7414,44.7786,8956.0
2018-07-18 10:40:00,48.17,48.17,48.13,48.16,8576.0,44.8065,44.8065,44.7693,44.7972,8576.0
2018-07-18 10:45:00,48.15,48.22,48.15,48.18,9200.0,44.7879,44.853,44.7879,44.8158,9200.0
2018-07-18 10:50:00,48.19,48.2,48.12,48.15,21308.0,44.8251,44.8344,44.76,44.7879,21308.0
2018-07-18 10:55:00,48.17,48.17,48.16,48.16,1200.0,44.8065,44.8065,44.7972,44.7972,1200.0
2018-07-18 11:00:00,48.17,48.2,48.13,48.2,21560.0,44.8065,44.8344,44.7693,44.8344,21560.0
2018-07-18 11:05:00,48.2,48.2,48.15,48.19,18800.0,44.8344,44.8344,44.7879,44.8251,18800.0
2018-07-18 11:10:00,48.19,48.21,48.17,48.21,2660.0,44.8251,44.8437,44.8065,44.8437,2660.0
2018-07-18 11:15:00,48.21,48.25,48.2,48.25,6000.0,44.8437,44.8809,44.8344,44.8809,6000.0
2018-07-18 11:20:00,48.27,48.27,48.2,48.24,12800.0,44.8995,44.8995,44.8344,44.8716,12800.0
2018-07-18 11:25:00,48.26,48.31,48.26,48.3,6000.0,44.8902,44.9367,44.8902,44.9274,6000.0
2018-07-18 11:30:00,48.33,48.4,48.31,48.4,8000.0,44.9553,45.0205,44.9367,45.0205,8000.0
2018-07-18 11:35:00,48.38,48.42,48.38,48.4,7440.0,45.0018,45.0391,45.0018,45.0205,7440.0
2018-07-18 11:40:00,48.39,48.4,48.34,48.35,18400.0,45.0111,45.0205,44.9646,44.9739,18400.0
2018-07-18 11:45:00,48.34,48.34,48.34,48.34,800.0,44.9646,44.9646,44.9646,44.9646,800.0
2018-07-18 11:50:00,48.36,48.37,48.32,48.33,6420.0,44.9832,44.9925,44.946,44.9553,6420.0
2018-07-18 11:55:00,48.34,48.37,48.34,48.36,7204.0,44.9646,44.9925,44.9646,44.9832,7204.0
2018-07-18 12:00:00,48.37,48.37,48.29,48.29,6724.0,44.9925,44.9925,44.9181,44.9181,6724.0
2018-07-18 12:05:00,48.3,48.32,48.3,48.3,3200.0,44.9274,44.946,44.9274,44.9274,3200.0
2018-07-18 12:10:00,48.33,48.35,48.31,48.33,10000.0,44.9553,44.9739,44.9367,44.9553,10000.0
2018-07-18 12:15:00,48.31,48.34,48.31,48.31,9200.0,44.9367,44.9646,44.9367,44.9367,9200.0
2018-07-18 12:20:00,48.33,48.34,48.3,48.31,11500.0,44.9553,44.9646,44.9274,44.9367,11500.0
2018-07-18 12:25:00,48.3,48.31,48.28,48.29,4800.0,44.9274,44.9367,44.9088,44.9181,4800.0
2018-07-18 12:30:00,48.28,48.29,48.27,48.27,9600.0,44.9088,44.9181,44.8995,44.8995,9600.0
2018-07-18 12:35:00,48.26,48.26,48.26,48.26,1600.0,44.8902,44.8902,44.8902,44.8902,1600.0
2018-07-18 12:40:00,48.24,48.25,48.23,48.24,25268.0,44.8716,44.8809,44.8623,44.8716,25268.0
2018-07-18 12:45:00,48.24,48.24,48.22,48.22,4800.0,44.8716,44.8716,44.853,44.853,4800.0
2018-07-18 12:50:00,48.23,48.23,48.18,48.2,6800.0,44.8623,44.8623,44.8158,44.8344,6800.0
2018-07-18 12:55:00,48.19,48.21,48.19,48.21,7600.0,44.8251,44.8437,44.8251,44.8437,7600.0
2018-07-18 13:00:00,48.22,48.22,48.19,48.19,4192.0,44.853,44.853,44.8251,44.8251,4192.0
2018-07-18 13:05:00,48.19,48.19,48.18,48.19,2400.0,44.8251,44.8251,44.8158,44.8251,2400.0
2018-07-18 13:10:00,48.19,48.21,48.17,48.17,15872.0,44.8251,44.8437,44.8065,44.8065,15872.0
2018-07-18 13:15:00,48.17,48.17,48.16,48.16,1600.0,44.8065,44.8065,44.7972,44.7972,1600.0
2018-07-18 13:20:00,48.16,48.16,48.13,48.13,15492.0,44.7972,44.7972,44.7693,44.7693,15492.0
2018-07-18 13:25:00,48.15,48.15,48.13,48.15,13600.0,44.7879,44.7879,44.7693,44.7879,13600.0
2018-07-18 13:30:00,48.15,48.15,48.13,48.15,23600.0,44.7879,44.7879,44.7693,44.7879,23600.0
2018-07-18 13:35:00,48.15,48.17,48.12,48.12,22000.0,44.7879,44.8065,44.76,44.76,22000.0
2018-07-18 13:40:00,48.11,48.12,48.1,48.1,4400.0,44.7507,44.76,44.7414,44.7414,4400.0
2018-07-18 13:45:00,48.13,48.14,48.13,48.14,4160.0,44.7693,44.7786,44.7693,44.7786,4160.0
2018-07-18 13:50:00,48.13,48.13,48.05,48.06,14200.0,44.7693,44.7693,44.6949,44.7042,14200.0
2018-07-18 13:55:00,48.06,48.13,48.06,48.1,9600.0,44.7042,44.7693,44.7042,44.7414,9600.0
2018-07-18 14:00:00,48.13,48.13,48.1,48.11,18000.0,44.7693,44.7693,44.7414,44.7507,18000.0
2018-07-18 14:05:00,48.1,48.18,48.1,48.18,8800.0,44.7414,44.8158,44.7414,44.8158,8800.0
2018-07-18 14:10:00,48.2,48.21,48.17,48.18,17200.0,44.8344,44.8437,44.8065,44.8158,17200.0
2018-07-18 14:15:00,48.18,48.18,48.16,48.16,3600.0,44.8158,44.8158,44.7972,44.7972,3600.0
2018-07-18 14:20:00,48.19,48.19,48.17,48.17,6400.0,44.8251,44.8251,44.8065,44.8065,6400.0
2018-07-18 14:25:00,48.17,48.2,48.16,48.19,9248.0,44.8065,44.8344,44.7972,44.8251,9248.0
2018-07-18 14:30:00,48.2,48.2,48.16,48.18,12560.0,44.8344,44.8344,44.7972,44.8158,12560.0
2018-07-18 14:35:00,48.16,48.17,48.16,48.16,5600.0,44.7972,44.8065,44.7972,44.7972,5600.0
2018-07-18 14:40:00,48.16,48.16,48.14,48.16,7200.0,44.7972,44.7972,44.7786,44.7972,7200.0
2018-07-18 14:45:00,48.16,48.18,48.14,48.14,19328.0,44.7972,44.8158,44.7786,44.7786,19328.0
2018-07-18 14:50:00,48.14,48.16,48.1,48.1,43080.0,44.7786,44.7972,44.7414,44.7414,43080.0
2018-07-18 14:55:00,48.11,48.15,48.11,48.13,33600.0,44.7507,44.7879,44.7507,44.7693,33600.0
2018-07-18 15:00:00,48.12,48.14,48.12,48.14,26800.0,44.76,44.7786,44.76,44.7786,26800.0
2018-07-18 15:05:00,48.12,48.12,48.08,48.08,15208.0,44.76,44.76,44.7228,44.7228,15208.0
2018-07-18 15:10:00,48.08,48.09,48.04,48.07,38400.0,44.7228,44.7321,44.6856,44.7135,38400.0
2018-07-18 15:15:00,48.1,48.16,48.09,48.15,14960.0,44.7414,44.7972,44.7321,44.7879,14960.0
2018-07-18 15:20:00,48.15,48.16,48.15,48.16,12040.0,44.7879,44.7972,44.7879,44.7972,12040.0
2018-07-18 15:25:00,48.15,48.16,48.12,48.13,26400.0,44.7879,44.7972,44.76,44.7693,26400.0
2018-07-18 15:30:00,48.13,48.13,48.09,48.09,19200.0,44.7693,44.7693,44.7321,44.7321,19200.0
2018-07-18 15:35:00,48.08,48.12,48.08,48.1,33356.0,44.7228,44.76,44.7228,44.7414,33356.0
2018-07-18 15:40:00,48.1,48.11,48.1,48.11,13200.0,44.7414,44.7507,44.7414,44.7507,13200.0
2018-07-18 15:45:00,48.11,48.12,48.1,48.11,57200.0,44.7507,44.76,44.7414,44.7507,57200.0
2018-07-18 15:50:00,48.11,48.15,48.11,48.13,76804.0,44.7507,44.7879,44.7507,44.7693,76804.0
2018-07-18 15:55:00,48.13,48.16,48.12,48.13,96896.0,44.7693,44.7972,44.76,44.7693,96896.0
2018-07-19 09:30:00,48.15,48.3,48.02,48.21,30528.0,44.7879,44.9274,44.667,44.8437,30528.0
2018-07-19 09:35:00,48.23,48.31,48.14,48.17,26992.0,44.8623,44.9367,44.7786,44.8065,26992.0
2018-07-19 09:40:00,48.17,48.23,48.09,48.12,13220.0,44.8065,44.8623,44.7321,44.76,13220.0
2018-07-19 09:45:00,48.14,48.14,47.99,47.99,14800.0,44.7786,44.7786,44.6391,44.6391,14800.0
2018-07-19 09:50:00,48.0,48.03,47.88,48.03,24620.0,44.6484,44.6763,44.5368,44.6763,24620.0
2018-07-19 09:55:00,48.03,48.05,47.95,48.05,17500.0,44.6763,44.6949,44.6019,44.6949,17500.0
2018-07-19 10:00:00,47.99,48.01,47.96,47.98,29300.0,44.6391,44.6577,44.6112,44.6298,29300.0
2018-07-19 10:05:00,47.98,48.06,47.98,48.06,10616.0,44.6298,44.7042,44.6298,44.7042,10616.0
2018-07-19 10:10:00,48.06,48.15,48.04,48.15,38992.0,44.7042,44.7879,44.6856,44.7879,38992.0
2018-07-19 10:15:00,48.13,48.23,48.1,48.22,27272.0,44.7693,44.8623,44.7414,44.853,27272.0
2018-07-19 10:20:00,48.2,48.22,48.07,48.07,28500.0,44.8344,44.853,44.7135,44.7135,28500.0
2018-07-19 10:25:00,48.05,48.07,48.02,48.05,12800.0,44.6949,44.7135,44.667,44.6949,12800.0
2018-07-19 10:30:00,48.05,48.09,48.02,48.06,21600.0,44.6949,44.7321,44.667,44.7042,21600.0
2018-07-19 10:35:00,48.09,48.09,47.98,47.99,15200.0,44.7321,44.7321,44.6298,44.6391,15200.0
2018-07-19 10:40:00,47.99,48.01,47.96,47.99,12400.0,44.6391,44.6577,44.6112,44.6391,12400.0
2018-07-19 10:45:00,47.99,48.01,47.99,48.0,15200.0,44.6391,44.6577,44.6391,44.6484,15200.0
2018-07-19 10:50:00,47.99,48.01,47.96,47.98,25232.0,44.6391,44.6577,44.6112,44.6298,25232.0
2018-07-19 10:55:00,47.99,48.0,47.97,47.97,13632.0,44.6391,44.6484,44.6205,44.6205,13632.0
2018-07-19 11:00:00,47.98,47.99,47.95,47.95,20628.0,44.6298,44.6391,44.6019,44.6019,20628.0
2018-07-19 11:05:00,47.96,48.0,47.95,47.95,49592.0,44.6112,44.6484,44.6019,44.6019,49592.0
2018-07-19 11:10:00,47.97,47.97,47.94,47.95,2600.0,44.6205,44.6205,44.5926,44.6019,2600.0
2018-07-19 11:15:00,47.94,47.97,47.94,47.94,67180.0,44.5926,44.6205,44.5926,44.5926,67180.0
2018-07-19 11:20:00,47.93,47.95,47.92,47.94,20440.0,44.5833,44.6019,44.574,44.5926,20440.0
2018-07-19 11:25:00,47.94,47.94,47.87,47.88,18864.0,44.5926,44.5926,44.5275,44.5368,18864.0
2018-07-19 11:30:00,47.89,47.92,47.88,47.89,18824.0,44.5461,44.574,44.5368,44.5461,18824.0
2018-07-19 11:35:00,47.89,47.95,47.89,47.93,13608.0,44.5461,44.6019,44.5461,44.5833,13608.0
2018-07-19 11:40:00,47.96,47.97,47.93,47.97,14800.0,44.6112,44.6205,44.5833,44.6205,14800.0
2018-07-19 11:45:00,47.98,48.04,47.97,48.0,17824.0,44.6298,44.6856,44.6205,44.6484,17824.0
2018-07-19 11:50:00,48.02,48.02,48.0,48.01,7008.0,44.667,44.667,44.6484,44.6577,7008.0
2018-07-19 11:55:00,48.01,48.02,47.98,47.99,12400.0,44.6577,44.667,44.6298,44.6391,12400.0
2018-07-19 12:00:00,48.01,48.06,48.0,48.06,8180.0,44.6577,44.7042,44.6484,44.7042,8180.0
2018-07-19 12:05:00,48.08,48.09,48.04,48.05,16140.0,44.7228,44.7321,44.6856,44.6949,16140.0
2018-07-19 12:10:00,48.06,48.06,48.03,48.04,20000.0,44.7042,44.7042,44.6763,44.6856,20000.0
2018-07-19 12:15:00,48.05,48.07,48.05,48.06,10400.0,44.6949,44.7135,44.6949,44.7042,10400.0
2018-07-19 12:20:00,48.06,48.07,48.06,48.06,7200.0,44.7042,44.7135,44.7042,44.7042,7200.0
2018-07-19 12:25:00,48.05,48.05,48.02,48.02,77196.0,44.6949,44.6949,44.667,44.667,77196.0
2018-07-19 12:30:00,48.02,48.15,48.01,48.14,18000.0,44.667,44.7879,44.6577,44.7786,18000.0
2018-07-19 12:35:00,48.15,48.21,48.13,48.16,19288.0,44.7879,44.8437,44.7693,44.7972,19288.0
2018-07-19 12:40:00,48.19,48.2,48.15,48.16,10000.0,44.8251,44.8344,44.7879,44.7972,10000.0
2018-07-19 12:45:00,48.14,48.14,48.09,48.09,7600.0,44.7786,44.7786,44.7321,44.7321,7600.0
2018-07-19 12:50:00,48.09,48.12,48.09,48.11,10640.0,44.7321,44.76,44.7321,44.7507,10640.0
2018-07-19 12:55:00,48.1,48.13,48.1,48.1,10000.0,44.7414,44.7693,44.7414,44.7414,10000.0
2018-07-19 13:00:00,48.13,48.2,48.1,48.1,9600.0,44.7693,44.8344,44.7414,44.7414,9600.0
2018-07-19 13:05:00,48.11,48.16,48.1,48.16,8800.0,44.7507,44.7972,44.7414,44.7972,8800.0
2018-07-19 13:10:00,48.14,48.15,48.1,48.1,6000.0,44.7786,44.7879,44.7414,44.7414,6000.0
2018-07-19 13:15:00,48.1,48.16,48.08,48.15,10000.0,44.7414,44.7972,44.7228,44.7879,10000.0
2018-07-19 13:20:00,48.19,48.24,48.18,48.24,6800.0,44.8251,44.8716,44.8158,44.8716,6800.0
2018-07-19 13:25:00,48.24,48.24,48.17,48.21,14400.0,44.8716,44.8716,44.8065,44.8437,14400.0
2018-07-19 13:30:00,48.19,48.22,48.18,48.22,12000.0,44.8251,44.853,44.8158,44.853,12000.0
2018-07-19 13:35:00,48.2,48.28,48.2,48.27,8400.0,44.8344,44.9088,44.8344,44.8995,8400.0
2018-07-19 13:40:00,48.26,48.28,48.26,48.28,7200.0,44.8902,44.9088,44.8902,44.9088,7200.0
2018-07-19 13:45:00,48.27,48.3,48.27,48.28,15200.0,44.8995,44.9274,44.8995,44.9088,15200.0
2018-07-19 13:50:00,48.26,48.29,48.24,48.27,12640.0,44.8902,44.9181,44.8716,44.8995,12640.0
2018-07-19 13:55:00,48.29,48.33,48.26,48.33,11600.0,44.9181,44.9553,44.8902,44.9553,11600.0
2018-07-19 14:00:00,48.34,48.35,48.31,48.33,14860.0,44.9646,44.9739,44.9367,44.9553,14860.0
2018-07-19 14:05:00,48.31,48.33,48.31,48.32,17600.0,44.9367,44.9553,44.9367,44.946,17600.0
2018-07-19 14:10:00,48.32,48.32,48.28,48.29,12600.0,44.946,44.946,44.9088,44.9181,12600.0
2018-07-19 14:15:00,48.27,48.28,48.26,48.28,10592.0,44.8995,44.9088,44.8902,44.9088,10592.0
2018-07-19 14:20:00,48.27,48.28,48.26,48.27,5768.0,44.8995,44.9088,44.8902,44.8995,5768.0
2018-07-19 14:25:00,48.27,48.3,48.26,48.29,14600.0,44.8995,44.9274,44.8902,44.9181,14600.0
2018-07-19 14:30:00,48.28,48.29,48.24,48.27,16336.0,44.9088,44.9181,44.8716,44.8995,16336.0
2018-07-19 14:35:00,48.29,48.29,48.24,48.26,8668.0,44.9181,44.9181,44.8716,44.8902,8668.0
2018-07-19 14:40:00,48.27,48.3,48.26,48.26,105056.0,44.8995,44.9274,44.8902,44.8902,105056.0
2018-07-19 14:45:00,48.26,48.27,48.19,48.21,9200.0,44.8902,44.8995,44.8251,44.8437,9200.0
2018-07-19 14:50:00,48.21,48.21,48.19,48.21,8800.0,44.8437,44.8437,44.8251,44.8437,8800.0
2018-07-19 14:55:00,48.2,48.24,48.2,48.23,15380.0,44.8344,44.8716,44.8344,44.8623,15380.0
2018-07-19 15:00:00,48.23,48.29,48.23,48.28,28768.0,44.8623,44.9181,44.8623,44.9088,28768.0
2018-07-19 15:05:00,48.29,48.3,48.26,48.28,21036.0,44.9181,44.9274,44.8902,44.9088,21036.0
2018-07-19 15:10:00,48.3,48.3,48.21,48.21,12400.0,44.9274,44.9274,44.8437,44.8437,12400.0
2018-07-19 15:15:00,48.21,48.24,48.21,48.24,14044.0,44.8437,44.8716,44.8437,44.8716,14044.0
2018-07-19 15:20:00,48.23,48.27,48.23,48.25,25296.0,44.8623,44.8995,44.8623,44.8809,25296.0
2018-07-19 15:25:00,48.24,48.27,48.24,48.26,26960.0,44.8716,44.8995,44.8716,44.8902,26960.0
2018-07-19 15:30:00,48.26,48.32,48.25,48.31,48932.0,44.8902,44.946,44.8809,44.9367,48932.0
2018-07-19 15:35:00,48.32,48.32,48.29,48.32,24464.0,44.946,44.946,44.9181,44.946,24464.0
2018-07-19 15:40:00,48.31,48.39,48.31,48.39,68228.0,44.9367,45.0111,44.9367,45.0111,68228.0
2018-07-19 15:45:00,48.38,48.41,48.3,48.35,65172.0,45.0018,45.0298,44.9274,44.9739,65172.0
2018-07-19 15:50:00,48.35,48.46,48.33,48.45,109080.0,44.9739,45.0763,44.9553,45.067,109080.0
2018-07-19 15:55:00,48.45,48.49,48.41,48.42,164648.0,45.067,45.1042,45.0298,45.0391,164648.0
2018-07-20 09:30:00,49.13,50.38,48.77,49.9,223540.0,45.6995,46.8622,45.3646,46.4157,223540.0
2018-07-20 09:35:00,49.91,50.75,49.9,50.52,227460.0,46.425,47.2064,46.4157,46.9924,227460.0
2018-07-20 09:40:00,50.6,50.63,50.41,50.48,112916.0,47.0668,47.0947,46.8901,46.9552,112916.0
2018-07-20 09:45:00,50.45,50.57,50.41,50.48,81060.0,46.9273,47.0389,46.8901,46.9552,81060.0
2018-07-20 09:50:00,50.51,50.92,50.49,50.92,161336.0,46.9831,47.3645,46.9645,47.3645,161336.0
2018-07-20 09:55:00,50.95,51.0,50.77,50.88,60356.0,47.3924,47.4389,47.225,47.3273,60356.0
2018-07-20 10:00:00,50.88,50.88,50.56,50.57,94632.0,47.3273,47.3273,47.0296,47.0389,94632.0
2018-07-20 10:05:00,50.57,50.85,50.57,50.83,54124.0,47.0389,47.2994,47.0389,47.2808,54124.0
2018-07-20 10:10:00,50.86,50.88,50.73,50.81,104020.0,47.3087,47.3273,47.1878,47.2622,104020.0
2018-07-20 10:15:00,50.83,50.88,50.79,50.84,45216.0,47.2808,47.3273,47.2436,47.2901,45216.0
2018-07-20 10:20:00,50.83,50.97,50.82,50.92,86888.0,47.2808,47.411,47.2715,47.3645,86888.0
2018-07-20 10:25:00,50.89,51.0,50.88,50.98,51916.0,47.3366,47.4389,47.3273,47.4203,51916.0
2018-07-20 10:30:00,50.99,51.03,50.96,51.0,100708.0,47.4296,47.4668,47.4017,47.4389,100708.0
2018-07-20 10:35:00,51.0,51.0,50.67,50.88,67760.0,47.4389,47.4389,47.1319,47.3273,67760.0
2018-07-20 10:40:00,50.87,50.88,50.8,50.86,34000.0,47.318,47.3273,47.2529,47.3087,34000.0
2018-07-20 10:45:00,50.88,50.96,50.86,50.93,49264.0,47.3273,47.4017,47.3087,47.3738,49264.0
2018-07-20 10:50:00,50.93,50.93,50.74,50.75,67716.0,47.3738,47.3738,47.1971,47.2064,67716.0
2018-07-20 10:55:00,50.76,50.77,50.72,50.76,53800.0,47.2157,47.225,47.1785,47.2157,53800.0
2018-07-20 11:00:00,50.77,50.79,50.75,50.77,53048.0,47.225,47.2436,47.2064,47.225,53048.0
2018-07-20 11:05:00,50.78,50.89,50.78,50.82,83216.0,47.2343,47.3366,47.2343,47.2715,83216.0
2018-07-20 11:10:00,50.82,50.83,50.66,50.71,57696.0,47.2715,47.2808,47.1226,47.1692,57696.0
2018-07-20 11:15:00,50.7,50.8,50.58,50.68,37964.0,47.1599,47.2529,47.0482,47.1412,37964.0
2018-07-20 11:20:00,50.69,50.73,50.65,50.69,43700.0,47.1506,47.1878,47.1133,47.1506,43700.0
2018-07-20 11:25:00,50.69,50.69,50.62,50.62,22968.0,47.1506,47.1506,47.0854,47.0854,22968.0
2018-07-20 11:30:00,50.62,50.67,50.61,50.65,37956.0,47.0854,47.1319,47.0761,47.1133,37956.0
2018-07-20 11:35:00,50.64,50.68,50.64,50.67,17140.0,47.104,47.1412,47.104,47.1319,17140.0
2018-07-20 11:40:00,50.67,50.69,50.62,50.64,38524.0,47.1319,47.1506,47.0854,47.104,38524.0
2018-07-20 11:45:00,50.64,50.65,50.53,50.62,28444.0,47.104,47.1133,47.0017,47.0854,28444.0
2018-07-20 11:50:00,50.61,50.7,50.61,50.68,22400.0,47.0761,47.1599,47.0761,47.1412,22400.0
2018-07-20 11:55:00,50.69,50.69,50.54,50.6,24788.0,47.1506,47.1506,47.011,47.0668,24788.0
2018-07-20 12:00:00,50.6,50.63,50.55,50.56,33456.0,47.0668,47.0947,47.0203,47.0296,33456.0
2018-07-20 12:05:00,50.56,50.56,50.34,50.41,65408.0,47.0296,47.0296,46.825,46.8901,65408.0
2018-07-20 12:10:00,50.41,50.43,50.22,50.22,19348.0,46.8901,46.9087,46.7134,46.7134,19348.0
2018-07-20 12:15:00,50.22,50.25,50.17,50.25,21140.0,46.7134,46.7413,46.6669,46.7413,21140.0
2018-07-20 12:20:00,50.29,50.49,50.29,50.42,42528.0,46.7785,46.9645,46.7785,46.8994,42528.0
2018-07-20 12:25:00,50.41,50.42,50.38,50.38,7400.0,46.8901,46.8994,46.8622,46.8622,7400.0
2018-07-20 12:30:00,50.38,50.4,50.32,50.33,18052.0,46.8622,46.8808,46.8064,46.8157,18052.0
2018-07-20 12:35:00,50.34,50.39,50.3,50.39,28688.0,46.825,46.8715,46.7878,46.8715,28688.0
2018-07-20 12:40:00,50.38,50.43,50.37,50.42,20800.0,46.8622,46.9087,46.8529,46.8994,20800.0
2018-07-20 12:45:00,50.43,50.47,50.38,50.38,27380.0,46.9087,46.9459,46.8622,46.8622,27380.0
2018-07-20 12:50:00,50.37,50.49,50.37,50.48,62696.0,46.8529,46.9645,46.8529,46.9552,62696.0
2018-07-20 12:55:00,50.49,50.49,50.46,50.47,6724.0,46.9645,46.9645,46.9366,46.9459,6724.0
2018-07-20 13:00:00,50.46,50.46,50.43,50.43,13632.0,46.9366,46.9366,46.9087,46.9087,13632.0
2018-07-20 13:05:00,50.44,50.48,50.38,50.48,24848.0,46.918,46.9552,46.8622,46.9552,24848.0
2018-07-20 13:10:00,50.51,50.56,50.49,50.52,10272.0,46.9831,47.0296,46.9645,46.9924,10272.0
2018-07-20 13:15:00,50.52,50.58,50.52,50.56,20000.0,46.9924,47.0482,46.9924,47.0296,20000.0
2018-07-20 13:20:00,50.56,50.63,50.56,50.56,16716.0,47.0296,47.0947,47.0296,47.0296,16716.0
2018-07-20 13:25:00,50.54,50.58,50.54,50.58,12000.0,47.011,47.0482,47.011,47.0482,12000.0
2018-07-20 13:30:00,50.57,50.6,50.53,50.6,17940.0,47.0389,47.0668,47.0017,47.0668,17940.0
2018-07-20 13:35:00,50.61,50.63,50.54,50.57,25200.0,47.0761,47.0947,47.011,47.0389,25200.0
2018-07-20 13:40:00,50.58,50.58,50.56,50.57,8216.0,47.0482,47.0482,47.0296,47.0389,8216.0
2018-07-20 13:45:00,50.56,50.57,50.52,50.52,38440.0,47.0296,47.0389,46.9924,46.9924,38440.0
2018-07-20 13:50:00,50.53,50.54,50.46,50.46,35200.0,47.0017,47.011,46.9366,46.9366,35200.0
2018-07-20 13:55:00,50.46,50.55,50.43,50.55,13236.0,46.9366,47.0203,46.9087,47.0203,13236.0
2018-07-20 14:00:00,50.55,50.57,50.49,50.49,24648.0,47.0203,47.0389,46.9645,46.9645,24648.0
2018-07-20 14:05:00,50.51,50.53,50.49,50.49,17660.0,46.9831,47.0017,46.9645,46.9645,17660.0
2018-07-20 14:10:00,50.49,50.56,50.47,50.54,16800.0,46.9645,47.0296,46.9459,47.011,16800.0
2018-07-20 14:15:00,50.52,50.54,50.49,50.51,45356.0,46.9924,47.011,46.9645,46.9831,45356.0
2018-07-20 14:20:00,50.51,50.52,50.47,50.47,27224.0,46.9831,46.9924,46.9459,46.9459,27224.0
2018-07-20 14:25:00,50.48,50.52,50.48,50.5,28564.0,46.9552,46.9924,46.9552,46.9738,28564.0
2018-07-20 14:30:00,50.51,50.56,50.5,50.52,46424.0,46.9831,47.0296,46.9738,46.9924,46424.0
2018-07-20 14:35:00,50.51,50.52,50.45,50.48,22400.0,46.9831,46.9924,46.9273,46.9552,22400.0
2018-07-20 14:40:00,50.49,50.49,50.46,50.48,23252.0,46.9645,46.9645,46.9366,46.9552,23252.0
2018-07-20 14:45:00,50.49,50.57,50.49,50.56,36616.0,46.9645,47.0389,46.9645,47.0296,36616.0
2018-07-20 14:50:00,50.55,50.62,50.54,50.61,21432.0,47.0203,47.0854,47.011,47.0761,21432.0
2018-07-20 14:55:00,50.62,50.64,50.59,50.61,31832.0,47.0854,47.104,47.0575,47.0761,31832.0
2018-07-20 15:00:00,50.62,50.66,50.62,50.66,13476.0,47.0854,47.1226,47.0854,47.1226,13476.0
2018-07-20 15:05:00,50.67,50.82,50.67,50.82,32512.0,47.1319,47.2715,47.1319,47.2715,32512.0
2018-07-20 15:10:00,50.8,50.81,50.75,50.78,30508.0,47.2529,47.2622,47.2064,47.2343,30508.0
2018-07-20 15:15:00,50.77,50.84,50.76,50.83,25856.0,47.225,47.2901,47.2157,47.2808,25856.0
2018-07-20 15:20:00,50.83,50.88,50.82,50.88,36260.0,47.2808,47.3273,47.2715,47.3273,36260.0
2018-07-20 15:25:00,50.9,51.0,50.88,51.0,47848.0,47.3459,47.4389,47.3273,47.4389,47848.0
2018-07-20 15:30:00,51.03,51.07,50.94,50.99,52500.0,47.4668,47.504,47.3831,47.4296,52500.0
2018-07-20 15:35:00,50.99,51.04,50.97,51.01,62032.0,47.4296,47.4761,47.411,47.4482,62032.0
2018-07-20 15:40:00,51.02,51.05,50.99,51.04,61324.0,47.4575,47.4854,47.4296,47.4761,61324.0
2018-07-20 15:45:00,51.04,51.04,50.95,50.95,107204.0,47.4761,47.4761,47.3924,47.3924,107204.0
2018-07-20 15:50:00,50.95,50.96,50.88,50.92,110112.0,47.3924,47.4017,47.3273,47.3645,110112.0
2018-07-20 15:55:00,50.91,50.97,50.88,50.89,172108.0,47.3552,47.411,47.3273,47.3366,172108.0
2018-07-23 09:30:00,50.94,51.57,50.86,51.51,157448.0,47.3831,47.9691,47.3087,47.9133,157448.0
2018-07-23 09:35:00,51.51,51.54,51.09,51.25,48420.0,47.9133,47.9412,47.5226,47.6714,48420.0
2018-07-23 09:40:00,51.25,51.38,51.19,51.31,40628.0,47.6714,47.7924,47.6156,47.7273,40628.0
2018-07-23 09:45:00,51.27,51.35,51.15,51.16,49072.0,47.6901,47.7645,47.5784,47.5877,49072.0
2018-07-23 09:50:00,51.16,51.35,51.15,51.31,41780.0,47.5877,47.7645,47.5784,47.7273,41780.0
2018-07-23 09:55:00,51.32,51.4,51.28,51.4,42576.0,47.7366,47.811,47.6994,47.811,42576.0
2018-07-23 10:00:00,51.42,51.47,51.37,51.46,31628.0,47.8296,47.8761,47.7831,47.8668,31628.0
2018-07-23 10:05:00,51.46,51.54,51.4,51.52,46436.0,47.8668,47.9412,47.811,47.9226,46436.0
2018-07-23 10:10:00,51.52,51.68,51.52,51.65,44900.0,47.9226,48.0714,47.9226,48.0435,44900.0
2018-07-23 10:15:00,51.65,51.72,51.62,51.63,32408.0,48.0435,48.1086,48.0156,48.0249,32408.0
2018-07-23 10:20:00,51.68,51.94,51.66,51.91,58364.0,48.0714,48.3133,48.0528,48.2854,58364.0
2018-07-23 10:25:00,51.92,51.99,51.74,51.74,37336.0,48.2947,48.3598,48.1272,48.1272,37336.0
2018-07-23 10:30:00,51.76,51.83,51.75,51.81,27388.0,48.1458,48.211,48.1365,48.1923,27388.0
2018-07-23 10:35:00,51.82,51.87,51.77,51.85,31084.0,48.2016,48.2482,48.1551,48.2296,31084.0
2018-07-23 10:40:00,51.85,51.88,51.73,51.73,25888.0,48.2296,48.2575,48.1179,48.1179,25888.0
2018-07-23 10:45:00,51.73,51.73,51.63,51.65,31776.0,48.1179,48.1179,48.0249,48.0435,31776.0
2018-07-23 10:50:00,51.68,51.71,51.61,51.7,38052.0,48.0714,48.0993,48.0063,48.09,38052.0
2018-07-23 10:55:00,51.7,51.77,51.69,51.72,26260.0,48.09,48.1551,48.0807,48.1086,26260.0
2018-07-23 11:00:00,51.73,51.79,51.7,51.7,26800.0,48.1179,48.1737,48.09,48.09,26800.0
2018-07-23 11:05:00,51.71,51.71,51.58,51.62,32820.0,48.0993,48.0993,47.9784,48.0156,32820.0
2018-07-23 11:10:00,51.63,51.76,51.63,51.76,30540.0,48.0249,48.1458,48.0249,48.1458,30540.0
2018-07-23 11:15:00,51.72,51.87,51.72,51.84,29124.0,48.1086,48.2482,48.1086,48.2203,29124.0
2018-07-23 11:20:00,51.85,51.87,51.83,51.84,17200.0,48.2296,48.2482,48.211,48.2203,17200.0
2018-07-23 11:25:00,51.84,51.86,51.81,51.84,14492.0,48.2203,48.2389,48.1923,48.2203,14492.0
2018-07-23 11:30:00,51.82,51.84,51.8,51.83,16720.0,48.2016,48.2203,48.183,48.211,16720.0
2018-07-23 11:35:00,51.83,51.85,51.82,51.84,46232.0,48.211,48.2296,48.2016,48.2203,46232.0
2018-07-23 11:40:00,51.84,51.88,51.83,51.88,66532.0,48.2203,48.2575,48.211,48.2575,66532.0
2018-07-23 11:45:00,51.88,51.88,51.82,51.84,21604.0,48.2575,48.2575,48.2016,48.2203,21604.0
2018-07-23 11:50:00,51.82,51.9,51.81,51.89,35380.0,48.2016,48.2761,48.1923,48.2668,35380.0
2018-07-23 11:55:00,51.88,51.9,51.84,51.85,22800.0,48.2575,48.2761,48.2203,48.2296,22800.0
2018-07-23 12:00:00,51.85,51.85,51.77,51.77,8012.0,48.2296,48.2296,48.1551,48.1551,8012.0
2018-07-23 12:05:00,51.77,51.77,51.75,51.75,12880.0,48.1551,48.1551,48.1365,48.1365,12880.0
2018-07-23 12:10:00,51.75,51.76,51.74,51.76,7200.0,48.1365,48.1458,48.1272,48.1458,7200.0
2018-07-23 12:15:00,51.76,51.82,51.76,51.82,28924.0,48.1458,48.2016,48.1458,48.2016,28924.0
2018-07-23 12:20:00,51.82,51.83,51.8,51.83,7200.0,48.2016,48.211,48.183,48.211,7200.0
2018-07-23 12:25:00,51.82,51.83,51.82,51.83,6400.0,48.2016,48.211,48.2016,48.211,6400.0
2018-07-23 12:30:00,51.83,51.84,51.78,51.8,37904.0,48.211,48.2203,48.1644,48.183,37904.0
2018-07-23 12:35:00,51.8,51.8,51.76,51.77,15216.0,48.183,48.183,48.1458,48.1551,15216.0
2018-07-23 12:40:00,51.76,51.8,51.74,51.77,17428.0,48.1458,48.183,48.1272,48.1551,17428.0
2018-07-23 12:45:00,51.78,51.79,51.78,51.78,2800.0,48.1644,48.1737,48.1644,48.1644,2800.0
2018-07-23 12:50:00,51.76,51.8,51.76,51.78,16628.0,48.1458,48.183,48.1458,48.1644,16628.0
2018-07-23 12:55:00,51.79,51.79,51.38,51.72,136216.0,48.1737,48.1737,47.7924,48.1086,136216.0
2018-07-23 13:00:00,51.73,51.75,51.7,51.74,24756.0,48.1179,48.1365,48.09,48.1272,24756.0
2018-07-23 13:05:00,51.74,51.74,51.67,51.67,23200.0,48.1272,48.1272,48.0621,48.0621,23200.0
2018-07-23 13:10:00,51.65,51.65,51.57,51.61,15752.0,48.0435,48.0435,47.9691,48.0063,15752.0
2018-07-23 13:15:00,51.61,51.62,51.53,51.57,24800.0,48.0063,48.0156,47.9319,47.9691,24800.0
2018-07-23 13:20:00,51.57,51.6,51.57,51.58,10400.0,47.9691,47.997,47.9691,47.9784,10400.0
2018-07-23 13:25:00,51.58,51.59,51.52,51.52,35200.0,47.9784,47.9877,47.9226,47.9226,35200.0
2018-07-23 13:30:00,51.52,51.58,51.49,51.57,35940.0,47.9226,47.9784,47.8947,47.9691,35940.0
2018-07-23 13:35:00,51.58,51.58,51.49,51.49,20100.0,47.9784,47.9784,47.8947,47.8947,20100.0
2018-07-23 13:40:00,51.48,51.48,51.39,51.41,118604.0,47.8854,47.8854,47.8017,47.8203,118604.0
2018-07-23 13:45:00,51.41,51.47,51.36,51.4,38104.0,47.8203,47.8761,47.7738,47.811,38104.0
2018-07-23 13:50:00,51.4,51.47,51.4,51.47,18264.0,47.811,47.8761,47.811,47.8761,18264.0
2018-07-23 13:55:00,51.48,51.49,51.37,51.37,21136.0,47.8854,47.8947,47.7831,47.7831,21136.0
2018-07-23 14:00:00,51.38,51.43,51.38,51.42,26448.0,47.7924,47.8389,47.7924,47.8296,26448.0
2018-07-23 14:05:00,51.42,51.42,51.34,51.38,16200.0,47.8296,47.8296,47.7552,47.7924,16200.0
2018-07-23 14:10:00,51.39,51.41,51.37,51.4,28400.0,47.8017,47.8203,47.7831,47.811,28400.0
2018-07-23 14:15:00,51.42,51.46,51.42,51.44,21200.0,47.8296,47.8668,47.8296,47.8482,21200.0
2018-07-23 14:20:00,51.44,51.46,51.42,51.45,28456.0,47.8482,47.8668,47.8296,47.8575,28456.0
2018-07-23 14:25:00,51.45,51.46,51.41,51.41,33068.0,47.8575,47.8668,47.8203,47.8203,33068.0
2018-07-23 14:30:00,51.41,51.44,51.38,51.43,21960.0,47.8203,47.8482,47.7924,47.8389,21960.0
2018-07-23 14:35:00,51.43,51.43,51.4,51.4,20120.0,47.8389,47.8389,47.811,47.811,20120.0
2018-07-23 14:40:00,51.41,51.41,51.33,51.4,25520.0,47.8203,47.8203,47.7459,47.811,25520.0
2018-07-23 14:45:00,51.42,51.45,51.38,51.38,37284.0,47.8296,47.8575,47.7924,47.7924,37284.0
2018-07-23 14:50:00,51.38,51.39,51.35,51.36,32840.0,47.7924,47.8017,47.7645,47.7738,32840.0
2018-07-23 14:55:00,51.36,51.38,51.19,51.2,60528.0,47.7738,47.7924,47.6156,47.6249,60528.0
2018-07-23 15:00:00,51.22,51.28,51.21,51.27,42408.0,47.6435,47.6994,47.6342,47.6901,42408.0
2018-07-23 15:05:00,51.27,51.31,51.23,51.31,43524.0,47.6901,47.7273,47.6528,47.7273,43524.0
2018-07-23 15:10:00,51.31,51.31,51.26,51.3,23200.0,47.7273,47.7273,47.6808,47.718,23200.0
2018-07-23 15:15:00,51.3,51.34,51.28,51.31,38800.0,47.718,47.7552,47.6994,47.7273,38800.0
2018-07-23 15:20:00,51.31,51.33,51.28,51.29,39548.0,47.7273,47.7459,47.6994,47.7087,39548.0
2018-07-23 15:25:00,51.29,51.3,51.23,51.29,51752.0,47.7087,47.718,47.6528,47.7087,51752.0
2018-07-23 15:30:00,51.3,51.3,51.21,51.21,63376.0,47.718,47.718,47.6342,47.6342,63376.0
2018-07-23 15:35:00,51.2,51.27,51.19,51.24,83416.0,47.6249,47.6901,47.6156,47.6621,83416.0
2018-07-23 15:40:00,51.23,51.31,51.2,51.31,68652.0,47.6528,47.7273,47.6249,47.7273,68652.0
2018-07-23 15:45:00,51.32,51.35,51.21,51.25,78804.0,47.7366,47.7645,47.6342,47.6714,78804.0
2018-07-23 15:50:00,51.26,51.3,51.21,51.22,71352.0,47.6808,47.718,47.6342,47.6435,71352.0
2018-07-23 15:55:00,51.22,51.33,51.22,51.27,176496.0,47.6435,47.7459,47.6435,47.6901,176496.0
2018-07-24 09:30:00,51.14,51.52,51.14,51.33,68384.0,47.5691,47.9226,47.5691,47.7459,68384.0
2018-07-24 09:35:00,51.3,51.6,51.29,51.58,41684.0,47.718,47.997,47.7087,47.9784,41684.0
2018-07-24 09:40:00,51.57,51.66,51.49,51.66,47048.0,47.9691,48.0528,47.8947,48.0528,47048.0
2018-07-24 09:45:00,51.66,51.66,51.6,51.6,12992.0,48.0528,48.0528,47.997,47.997,12992.0
2018-07-24 09:50:00,51.57,51.62,51.5,51.5,17200.0,47.9691,48.0156,47.904,47.904,17200.0
2018-07-24 09:55:00,51.55,51.58,51.51,51.58,13600.0,47.9505,47.9784,47.9133,47.9784,13600.0
2018-07-24 10:00:00,51.59,51.7,51.57,51.68,21456.0,47.9877,48.09,47.9691,48.0714,21456.0
2018-07-24 10:05:00,51.7,51.73,51.7,51.71,11200.0,48.09,48.1179,48.09,48.0993,11200.0
2018-07-24 10:10:00,51.73,51.75,51.7,51.73,10400.0,48.1179,48.1365,48.09,48.1179,10400.0
2018-07-24 10:15:00,51.73,51.91,51.73,51.9,38588.0,48.1179,48.2854,48.1179,48.2761,38588.0
2018-07-24 10:20:00,51.92,51.93,51.84,51.9,19500.0,48.2947,48.304,48.2203,48.2761,19500.0
2018-07-24 10:25:00,51.86,51.9,51.84,51.9,11968.0,48.2389,48.2761,48.2203,48.2761,11968.0
2018-07-24 10:30:00,51.9,51.91,51.87,51.89,14280.0,48.2761,48.2854,48.2482,48.2668,14280.0
2018-07-24 10:35:00,51.93,51.95,51.91,51.93,23600.0,48.304,48.3226,48.2854,48.304,23600.0
2018-07-24 10:40:00,51.93,51.99,51.93,51.98,21588.0,48.304,48.3598,48.304,48.3505,21588.0
2018-07-24 10:45:00,51.94,51.96,51.94,51.94,11600.0,48.3133,48.3319,48.3133,48.3133,11600.0
2018-07-24 10:50:00,51.93,51.93,51.86,51.92,55720.0,48.304,48.304,48.2389,48.2947,55720.0
2018-07-24 10:55:00,51.91,51.92,51.79,51.79,39364.0,48.2854,48.2947,48.1737,48.1737,39364.0
2018-07-24 11:00:00,51.79,51.79,51.58,51.59,21676.0,48.1737,48.1737,47.9784,47.9877,21676.0
2018-07-24 11:05:00,51.59,51.64,51.54,51.63,11300.0,47.9877,48.0342,47.9412,48.0249,11300.0
2018-07-24 11:10:00,51.63,51.67,51.6,51.67,27192.0,48.0249,48.0621,47.997,48.0621,27192.0
2018-07-24 11:15:00,51.67,51.71,51.67,51.69,16964.0,48.0621,48.0993,48.0621,48.0807,16964.0
2018-07-24 11:20:00,51.69,51.7,51.66,51.7,8400.0,48.0807,48.09,48.0528,48.09,8400.0
2018-07-24 11:25:00,51.7,51.7,51.67,51.7,10400.0,48.09,48.09,48.0621,48.09,10400.0
2018-07-24 11:30:00,51.7,51.7,51.68,51.68,9516.0,48.09,48.09,48.0714,48.0714,9516.0
2018-07-24 11:35:00,51.66,51.66,51.64,51.64,7616.0,48.0528,48.0528,48.0342,48.0342,7616.0
2018-07-24 11:40:00,51.62,51.64,51.6,51.61,10800.0,48.0156,48.0342,47.997,48.0063,10800.0
2018-07-24 11:45:00,51.6,51.62,51.56,51.56,19640.0,47.997,48.0156,47.9598,47.9598,19640.0
2018-07-24 11:50:00,51.56,51.58,51.52,51.54,17384.0,47.9598,47.9784,47.9226,47.9412,17384.0
2018-07-24 11:55:00,51.54,51.63,51.53,51.63,34800.0,47.9412,48.0249,47.9319,48.0249,34800.0
2018-07-24 12:00:00,51.63,51.82,51.61,51.81,95448.0,48.0249,48.2016,48.0063,48.1923,95448.0
2018-07-24 12:05:00,51.81,51.81,51.74,51.75,36848.0,48.1923,48.1923,48.1272,48.1365,36848.0
2018-07-24 12:10:00,51.76,51.79,51.74,51.74,20480.0,48.1458,48.1737,48.1272,48.1272,20480.0
2018-07-24 12:15:00,51.74,51.77,51.74,51.77,19952.0,48.1272,48.1551,48.1272,48.1551,19952.0
2018-07-24 12:20:00,51.78,51.79,51.77,51.77,17436.0,48.1644,48.1737,48.1551,48.1551,17436.0
2018-07-24 12:25:00,51.77,51.8,51.77,51.8,21700.0,48.1551,48.183,48.1551,48.183,21700.0
2018-07-24 12:30:00,51.79,51.8,51.75,51.75,22408.0,48.1737,48.183,48.1365,48.1365,22408.0
2018-07-24 12:35:00,51.77,51.78,51.75,51.75,16388.0,48.1551,48.1644,48.1365,48.1365,16388.0
2018-07-24 12:40:00,51.76,51.76,51.68,51.69,36792.0,48.1458,48.1458,48.0714,48.0807,36792.0
2018-07-24 12:45:00,51.66,51.66,51.58,51.61,15428.0,48.0528,48.0528,47.9784,48.0063,15428.0
2018-07-24 12:50:00,51.59,51.62,51.58,51.6,21512.0,47.9877,48.0156,47.9784,47.997,21512.0
2018-07-24 12:55:00,51.62,51.62,51.57,51.6,14592.0,48.0156,48.0156,47.9691,47.997,14592.0
2018-07-24 13:00:00,51.59,51.65,51.58,51.62,17232.0,47.9877,48.0435,47.9784,48.0156,17232.0
2018-07-24 13:05:00,51.63,51.65,51.62,51.64,16000.0,48.0249,48.0435,48.0156,48.0342,16000.0
2018-07-24 13:10:00,51.64,51.65,51.62,51.62,6948.0,48.0342,48.0435,48.0156,48.0156,6948.0
2018-07-24 13:15:00,51.62,51.62,51.59,51.6,9200.0,48.0156,48.0156,47.9877,47.997,9200.0
2018-07-24 13:20:00,51.62,51.63,51.58,51.61,10604.0,48.0156,48.0249,47.9784,48.0063,10604.0
2018-07-24 13:25:00,51.6,51.6,51.53,51.53,5200.0,47.997,47.997,47.9319,47.9319,5200.0
2018-07-24 13:30:00,51.54,51.54,51.45,51.45,17268.0,47.9412,47.9412,47.8575,47.8575,17268.0
2018-07-24 13:35:00,51.49,51.49,51.43,51.47,11164.0,47.8947,47.8947,47.8389,47.8761,11164.0
2018-07-24 13:40:00,51.44,51.46,51.41,51.42,7544.0,47.8482,47.8668,47.8203,47.8296,7544.0
2018-07-24 13:45:00,51.42,51.49,51.42,51.48,6880.0,47.8296,47.8947,47.8296,47.8854,6880.0
2018-07-24 13:50:00,51.5,51.52,51.47,51.51,8040.0,47.904,47.9226,47.8761,47.9133,8040.0
2018-07-24 13:55:00,51.5,51.52,51.46,51.49,14672.0,47.904,47.9226,47.8668,47.8947,14672.0
2018-07-24 14:00:00,51.49,51.49,51.43,51.45,20000.0,47.8947,47.8947,47.8389,47.8575,20000.0
2018-07-24 14:05:00,51.45,51.45,51.41,51.41,16976.0,47.8575,47.8575,47.8203,47.8203,16976.0
2018-07-24 14:10:00,51.44,51.48,51.44,51.47,13200.0,47.8482,47.8854,47.8482,47.8761,13200.0
2018-07-24 14:15:00,51.46,51.51,51.44,51.45,19460.0,47.8668,47.9133,47.8482,47.8575,19460.0
2018-07-24 14:20:00,51.47,51.51,51.46,51.51,6800.0,47.8761,47.9133,47.8668,47.9133,6800.0
2018-07-24 14:25:00,51.51,51.55,51.51,51.54,15600.0,47.9133,47.9505,47.9133,47.9412,15600.0
2018-07-24 14:30:00,51.52,51.58,51.5,51.57,12400.0,47.9226,47.9784,47.904,47.9691,12400.0
2018-07-24 14:35:00,51.57,51.6,51.56,51.57,18800.0,47.9691,47.997,47.9598,47.9691,18800.0
2018-07-24 14:40:00,51.58,51.6,51.58,51.6,14400.0,47.9784,47.997,47.9784,47.997,14400.0
2018-07-24 14:45:00,51.6,51.68,51.59,51.65,29160.0,47.997,48.0714,47.9877,48.0435,29160.0
2018-07-24 14:50:00,51.65,51.65,51.6,51.63,16000.0,48.0435,48.0435,47.997,48.0249,16000.0
2018-07-24 14:55:00,51.63,51.69,51.62,51.66,28512.0,48.0249,48.0807,48.0156,48.0528,28512.0
2018-07-24 15:00:00,51.67,51.7,51.66,51.69,21504.0,48.0621,48.09,48.0528,48.0807,21504.0
2018-07-24 15:05:00,51.69,51.72,51.66,51.72,26928.0,48.0807,48.1086,48.0528,48.1086,26928.0
2018-07-24 15:10:00,51.72,51.72,51.68,51.68,25992.0,48.1086,48.1086,48.0714,48.0714,25992.0
2018-07-24 15:15:00,51.68,51.74,51.67,51.73,19132.0,48.0714,48.1272,48.0621,48.1179,19132.0
2018-07-24 15:20:00,51.74,51.76,51.74,51.76,25440.0,48.1272,48.1458,48.1272,48.1458,25440.0
2018-07-24 15:25:00,51.76,51.77,51.74,51.77,33160.0,48.1458,48.1551,48.1272,48.1551,33160.0
2018-07-24 15:30:00,51.77,51.78,51.76,51.76,27168.0,48.1551,48.1644,48.1458,48.1458,27168.0
2018-07-24 15:35:00,51.77,51.77,51.73,51.74,40648.0,48.1551,48.1551,48.1179,48.1272,40648.0
2018-07-24 15:40:00,51.74,51.76,51.74,51.74,26576.0,48.1272,48.1458,48.1272,48.1272,26576.0
2018-07-24 15:45:00,51.74,51.78,51.7,51.77,75492.0,48.1272,48.1644,48.09,48.1551,75492.0
2018-07-24 15:50:00,51.77,51.83,51.76,51.79,133364.0,48.1551,48.211,48.1458,48.1737,133364.0
2018-07-24 15:55:00,51.79,51.79,51.74,51.74,158004.0,48.1737,48.1737,48.1272,48.1272,158004.0
2018-07-25 09:30:00,51.66,51.88,51.62,51.62,51696.0,48.0528,48.2575,48.0156,48.0156,51696.0
2018-07-25 09:35:00,51.61,51.66,51.54,51.63,21600.0,48.0063,48.0528,47.9412,48.0249,21600.0
2018-07-25 09:40:00,51.65,51.76,51.62,51.76,37112.0,48.0435,48.1458,48.0156,48.1458,37112.0
2018-07-25 09:45:00,51.75,51.76,51.72,51.73,8388.0,48.1365,48.1458,48.1086,48.1179,8388.0
2018-07-25 09:50:00,51.71,51.87,51.66,51.87,19524.0,48.0993,48.2482,48.0528,48.2482,19524.0
2018-07-25 09:55:00,51.89,51.89,51.79,51.79,9904.0,48.2668,48.2668,48.1737,48.1737,9904.0
2018-07-25 10:00:00,51.8,51.83,51.79,51.8,8192.0,48.183,48.211,48.1737,48.183,8192.0
2018-07-25 10:05:00,51.78,51.85,51.74,51.74,44652.0,48.1644,48.2296,48.1272,48.1272,44652.0
2018-07-25 10:10:00,51.74,51.76,51.69,51.69,10700.0,48.1272,48.1458,48.0807,48.0807,10700.0
2018-07-25 10:15:00,51.71,51.79,51.71,51.77,9632.0,48.0993,48.1737,48.0993,48.1551,9632.0
2018-07-25 10:20:00,51.78,51.83,51.76,51.79,12664.0,48.1644,48.211,48.1458,48.1737,12664.0
2018-07-25 10:25:00,51.78,51.8,51.72,51.8,40400.0,48.1644,48.183,48.1086,48.183,40400.0
2018-07-25 10:30:00,51.8,51.8,51.76,51.8,19600.0,48.183,48.183,48.1458,48.183,19600.0
2018-07-25 10:35:00,51.78,51.78,51.74,51.74,6000.0,48.1644,48.1644,48.1272,48.1272,6000.0
2018-07-25 10:40:00,51.73,51.77,51.7,51.71,9224.0,48.1179,48.1551,48.09,48.0993,9224.0
2018-07-25 10:45:00,51.73,51.75,51.69,51.69,16544.0,48.1179,48.1365,48.0807,48.0807,16544.0
2018-07-25 10:50:00,51.69,51.71,51.68,51.7,4980.0,48.0807,48.0993,48.0714,48.09,4980.0
2018-07-25 10:55:00,51.69,51.73,51.69,51.71,14276.0,48.0807,48.1179,48.0807,48.0993,14276.0
2018-07-25 11:00:00,51.74,51.74,51.67,51.72,10656.0,48.1272,48.1272,48.0621,48.1086,10656.0
2018-07-25 11:05:00,51.73,51.73,51.66,51.68,17200.0,48.1179,48.1179,48.0528,48.0714,17200.0
2018-07-25 11:10:00,51.68,51.73,51.68,51.73,15200.0,48.0714,48.1179,48.0714,48.1179,15200.0
2018-07-25 11:15:00,51.73,51.75,51.68,51.75,40060.0,48.1179,48.1365,48.0714,48.1365,40060.0
2018-07-25 11:20:00,51.75,51.8,51.75,51.79,15384.0,48.1365,48.183,48.1365,48.1737,15384.0
2018-07-25 11:25:00,51.8,51.81,51.77,51.8,18480.0,48.183,48.1923,48.1551,48.183,18480.0
2018-07-25 11:30:00,51.8,51.82,51.77,51.77,13412.0,48.183,48.2016,48.1551,48.1551,13412.0
2018-07-25 11:35:00,51.78,51.78,51.74,51.74,10080.0,48.1644,48.1644,48.1272,48.1272,10080.0
2018-07-25 11:40:00,51.77,51.8,51.77,51.78,14500.0,48.1551,48.183,48.1551,48.1644,14500.0
2018-07-25 11:45:00,51.77,51.81,51.77,51.77,18896.0,48.1551,48.1923,48.1551,48.1551,18896.0
2018-07-25 11:50:00,51.77,51.82,51.77,51.8,20580.0,48.1551,48.2016,48.1551,48.183,20580.0
2018-07-25 11:55:00,51.8,51.8,51.78,51.8,16100.0,48.183,48.183,48.1644,48.183,16100.0
2018-07-25 12:00:00,51.79,51.81,51.77,51.79,51508.0,48.1737,48.1923,48.1551,48.1737,51508.0
2018-07-25 12:05:00,51.79,51.79,51.75,51.75,6400.0,48.1737,48.1737,48.1365,48.1365,6400.0
2018-07-25 12:10:00,51.77,51.8,51.77,51.79,14840.0,48.1551,48.183,48.1551,48.1737,14840.0
2018-07-25 12:15:00,51.8,51.8,51.78,51.8,22672.0,48.183,48.183,48.1644,48.183,22672.0
2018-07-25 12:20:00,51.8,51.81,51.79,51.8,40200.0,48.183,48.1923,48.1737,48.183,40200.0
2018-07-25 12:25:00,51.79,51.81,51.79,51.8,19748.0,48.1737,48.1923,48.1737,48.183,19748.0
2018-07-25 12:30:00,51.79,51.8,51.77,51.77,10000.0,48.1737,48.183,48.1551,48.1551,10000.0
2018-07-25 12:35:00,51.79,51.8,51.79,51.79,4400.0,48.1737,48.183,48.1737,48.1737,4400.0
2018-07-25 12:40:00,51.79,51.82,51.78,51.78,45064.0,48.1737,48.2016,48.1644,48.1644,45064.0
2018-07-25 12:45:00,51.78,51.8,51.78,51.79,27056.0,48.1644,48.183,48.1644,48.1737,27056.0
2018-07-25 12:50:00,51.79,51.79,51.78,51.78,3200.0,48.1737,48.1737,48.1644,48.1644,3200.0
2018-07-25 12:55:00,51.79,51.81,51.79,51.79,30076.0,48.1737,48.1923,48.1737,48.1737,30076.0
2018-07-25 13:00:00,51.8,51.8,51.79,51.8,23200.0,48.183,48.183,48.1737,48.183,23200.0
2018-07-25 13:05:00,51.8,51.8,51.77,51.79,16000.0,48.183,48.183,48.1551,48.1737,16000.0
2018-07-25 13:10:00,51.79,51.8,51.79,51.8,6896.0,48.1737,48.183,48.1737,48.183,6896.0
2018-07-25 13:15:00,51.79,51.8,51.79,51.79,16108.0,48.1737,48.183,48.1737,48.1737,16108.0
2018-07-25 13:20:00,51.8,51.91,51.8,51.91,8732.0,48.183,48.2854,48.183,48.2854,8732.0
2018-07-25 13:25:00,51.89,51.9,51.88,51.9,10000.0,48.2668,48.2761,48.2575,48.2761,10000.0
2018-07-25 13:30:00,51.9,51.93,51.9,51.92,6400.0,48.2761,48.304,48.2761,48.2947,6400.0
2018-07-25 13:35:00,51.96,52.02,51.95,52.02,13800.0,48.3319,48.3877,48.3226,48.3877,13800.0
2018-07-25 13:40:00,52.06,52.08,52.06,52.06,8400.0,48.4249,48.4435,48.4249,48.4249,8400.0
2018-07-25 13:45:00,52.05,52.06,52.03,52.06,10400.0,48.4156,48.4249,48.397,48.4249,10400.0
2018-07-25 13:50:00,52.05,52.05,52.03,52.04,13084.0,48.4156,48.4156,48.397,48.4063,13084.0
2018-07-25 13:55:00,52.04,52.05,52.01,52.02,5600.0,48.4063,48.4156,48.3784,48.3877,5600.0
2018-07-25 14:00:00,52.03,52.04,51.99,52.02,21164.0,48.397,48.4063,48.3598,48.3877,21164.0
2018-07-25 14:05:00,52.04,52.07,52.04,52.06,5600.0,48.4063,48.4342,48.4063,48.4249,5600.0
2018-07-25 14:10:00,52.08,52.08,52.05,52.05,9600.0,48.4435,48.4435,48.4156,48.4156,9600.0
2018-07-25 14:15:00,52.06,52.07,52.0,52.0,20636.0,48.4249,48.4342,48.3691,48.3691,20636.0
2018-07-25 14:20:00,52.0,52.0,51.94,51.96,12436.0,48.3691,48.3691,48.3133,48.3319,12436.0
2018-07-25 14:25:00,51.95,51.97,51.95,51.97,8800.0,48.3226,48.3412,48.3226,48.3412,8800.0
2018-07-25 14:30:00,51.98,52.0,51.98,52.0,12080.0,48.3505,48.3691,48.3505,48.3691,12080.0
2018-07-25 14:35:00,52.0,52.01,51.99,51.99,25412.0,48.3691,48.3784,48.3598,48.3598,25412.0
2018-07-25 14:40:00,51.98,51.99,51.97,51.97,16212.0,48.3505,48.3598,48.3412,48.3412,16212.0
2018-07-25 14:45:00,51.97,52.01,51.97,52.01,15860.0,48.3412,48.3784,48.3412,48.3784,15860.0
2018-07-25 14:50:00,52.0,52.01,51.97,51.97,17592.0,48.3691,48.3784,48.3412,48.3412,17592.0
2018-07-25 14:55:00,51.97,51.97,51.94,51.94,8400.0,48.3412,48.3412,48.3133,48.3133,8400.0
2018-07-25 15:00:00,51.95,51.95,51.93,51.93,10000.0,48.3226,48.3226,48.304,48.304,10000.0
2018-07-25 15:05:00,51.93,51.94,51.92,51.93,14000.0,48.304,48.3133,48.2947,48.304,14000.0
2018-07-25 15:10:00,51.93,51.94,51.93,51.94,10608.0,48.304,48.3133,48.304,48.3133,10608.0
2018-07-25 15:15:00,51.95,51.98,51.95,51.98,19172.0,48.3226,48.3505,48.3226,48.3505,19172.0
2018-07-25 15:20:00,51.99,52.05,51.99,52.05,12344.0,48.3598,48.4156,48.3598,48.4156,12344.0
2018-07-25 15:25:00,52.06,52.06,52.04,52.06,16192.0,48.4249,48.4249,48.4063,48.4249,16192.0
2018-07-25 15:30:00,52.04,52.04,51.98,51.99,16904.0,48.4063,48.4063,48.3505,48.3598,16904.0
2018-07-25 15:35:00,51.99,52.14,51.99,52.12,38560.0,48.3598,48.4993,48.3598,48.4807,38560.0
2018-07-25 15:40:00,52.13,52.21,52.12,52.18,28624.0,48.49,48.5644,48.4807,48.5365,28624.0
2018-07-25 15:45:00,52.17,52.27,52.09,52.26,42948.0,48.5272,48.6202,48.4528,48.6109,42948.0
2018-07-25 15:50:00,52.27,52.35,52.27,52.33,60464.0,48.6202,48.6946,48.6202,48.676,60464.0
2018-07-25 15:55:00,52.32,52.35,52.29,52.31,82888.0,48.6667,48.6946,48.6388,48.6574,82888.0
2018-07-26 09:30:00,52.49,52.6,52.18,52.19,48440.0,48.8249,48.9272,48.5365,48.5458,48440.0
2018-07-26 09:35:00,52.29,52.3,52.08,52.13,24472.0,48.6388,48.6481,48.4435,48.49,24472.0
2018-07-26 09:40:00,52.1,52.19,52.07,52.19,26000.0,48.4621,48.5458,48.4342,48.5458,26000.0
2018-07-26 09:45:00,52.19,52.19,52.09,52.09,8200.0,48.5458,48.5458,48.4528,48.4528,8200.0
2018-07-26 09:50:00,52.16,52.16,51.99,52.03,21556.0,48.5179,48.5179,48.3598,48.397,21556.0
2018-07-26 09:55:00,52.03,52.06,51.86,51.96,26504.0,48.397,48.4249,48.2389,48.3319,26504.0
2018-07-26 10:00:00,51.97,52.24,51.92,52.24,20320.0,48.3412,48.5923,48.2947,48.5923,20320.0
2018-07-26 10:05:00,52.29,52.29,52.16,52.16,11324.0,48.6388,48.6388,48.5179,48.5179,11324.0
2018-07-26 10:10:00,52.16,52.27,52.15,52.23,15580.0,48.5179,48.6202,48.5086,48.583,15580.0
2018-07-26 10:15:00,52.21,52.3,52.19,52.27,16816.0,48.5644,48.6481,48.5458,48.6202,16816.0
2018-07-26 10:20:00,52.28,52.28,52.17,52.2,6600.0,48.6295,48.6295,48.5272,48.5551,6600.0
2018-07-26 10:25:00,52.18,52.19,52.14,52.14,10540.0,48.5365,48.5458,48.4993,48.4993,10540.0
2018-07-26 10:30:00,52.15,52.21,52.12,52.17,16720.0,48.5086,48.5644,48.4807,48.5272,16720.0
2018-07-26 10:35:00,52.16,52.27,52.16,52.27,6404.0,48.5179,48.6202,48.5179,48.6202,6404.0
2018-07-26 10:40:00,52.26,52.26,52.17,52.17,19744.0,48.6109,48.6109,48.5272,48.5272,19744.0
2018-07-26 10:45:00,52.18,52.2,52.16,52.16,15820.0,48.5365,48.5551,48.5179,48.5179,15820.0
2018-07-26 10:50:00,52.17,52.18,52.09,52.09,17000.0,48.5272,48.5365,48.4528,48.4528,17000.0
2018-07-26 10:55:00,52.1,52.12,52.08,52.1,13600.0,48.4621,48.4807,48.4435,48.4621,13600.0
2018-07-26 11:00:00,52.11,52.13,52.1,52.1,27608.0,48.4714,48.49,48.4621,48.4621,27608.0
2018-07-26 11:05:00,52.1,52.2,52.1,52.2,15696.0,48.4621,48.5551,48.4621,48.5551,15696.0
2018-07-26 11:10:00,52.21,52.21,52.12,52.12,6800.0,48.5644,48.5644,48.4807,48.4807,6800.0
2018-07-26 11:15:00,52.14,52.14,52.1,52.1,15852.0,48.4993,48.4993,48.4621,48.4621,15852.0
2018-07-26 11:20:00,52.1,52.1,52.06,52.08,8000.0,48.4621,48.4621,48.4249,48.4435,8000.0
2018-07-26 11:25:00,52.1,52.11,52.08,52.11,10800.0,48.4621,48.4714,48.4435,48.4714,10800.0
2018-07-26 11:30:00,52.14,52.14,52.09,52.09,7600.0,48.4993,48.4993,48.4528,48.4528,7600.0
2018-07-26 11:35:00,52.09,52.13,52.09,52.12,6924.0,48.4528,48.49,48.4528,48.4807,6924.0
2018-07-26 11:40:00,52.16,52.23,52.13,52.21,14800.0,48.5179,48.583,48.49,48.5644,14800.0
2018-07-26 11:45:00,52.2,52.21,52.16,52.16,16760.0,48.5551,48.5644,48.5179,48.5179,16760.0
2018-07-26 11:50:00,52.15,52.16,52.11,52.15,14328.0,48.5086,48.5179,48.4714,48.5086,14328.0
2018-07-26 11:55:00,52.15,52.24,52.15,52.24,11732.0,48.5086,48.5923,48.5086,48.5923,11732.0
2018-07-26 12:00:00,52.24,52.27,52.22,52.22,12312.0,48.5923,48.6202,48.5737,48.5737,12312.0
2018-07-26 12:05:00,52.22,52.22,52.16,52.16,10000.0,48.5737,48.5737,48.5179,48.5179,10000.0
2018-07-26 12:10:00,52.15,52.19,52.15,52.16,10000.0,48.5086,48.5458,48.5086,48.5179,10000.0
2018-07-26 12:15:00,52.16,52.18,52.15,52.15,7600.0,48.5179,48.5365,48.5086,48.5086,7600.0
2018-07-26 12:20:00,52.15,52.17,52.15,52.15,4000.0,48.5086,48.5272,48.5086,48.5086,4000.0
2018-07-26 12:25:00,52.14,52.14,52.13,52.13,18000.0,48.4993,48.4993,48.49,48.49,18000.0
2018-07-26 12:30:00,52.13,52.14,52.13,52.13,6000.0,48.49,48.4993,48.49,48.49,6000.0
2018-07-26 12:35:00,52.1,52.13,52.1,52.13,4400.0,48.4621,48.49,48.4621,48.49,4400.0
2018-07-26 12:40:00,52.14,52.14,52.12,52.13,8800.0,48.4993,48.4993,48.4807,48.49,8800.0
2018-07-26 12:45:00,52.14,52.15,52.14,52.15,4400.0,48.4993,48.5086,48.4993,48.5086,4400.0
2018-07-26 12:50:00,52.13,52.14,52.08,52.09,6800.0,48.49,48.4993,48.4435,48.4528,6800.0
2018-07-26 12:55:00,52.1,52.13,52.09,52.1,7200.0,48.4621,48.49,48.4528,48.4621,7200.0
2018-07-26 13:00:00,52.08,52.16,52.08,52.16,11404.0,48.4435,48.5179,48.4435,48.5179,11404.0
2018-07-26 13:05:00,52.17,52.18,52.15,52.18,7600.0,48.5272,48.5365,48.5086,48.5365,7600.0
2018-07-26 13:10:00,52.2,52.23,52.2,52.22,7600.0,48.5551,48.583,48.5551,48.5737,7600.0
2018-07-26 13:15:00,52.23,52.31,52.23,52.26,7600.0,48.583,48.6574,48.583,48.6109,7600.0
2018-07-26 13:20:00,52.27,52.34,52.27,52.34,5536.0,48.6202,48.6853,48.6202,48.6853,5536.0
2018-07-26 13:25:00,52.31,52.31,52.26,52.27,15200.0,48.6574,48.6574,48.6109,48.6202,15200.0
2018-07-26 13:30:00,52.28,52.28,52.27,52.27,2400.0,48.6295,48.6295,48.6202,48.6202,2400.0
2018-07-26 13:35:00,52.26,52.3,52.26,52.29,9600.0,48.6109,48.6481,48.6109,48.6388,9600.0
2018-07-26 13:40:00,52.31,52.31,52.27,52.29,10000.0,48.6574,48.6574,48.6202,48.6388,10000.0
2018-07-26 13:45:00,52.31,52.33,52.3,52.32,14776.0,48.6574,48.676,48.6481,48.6667,14776.0
2018-07-26 13:50:00,52.34,52.34,52.23,52.24,10400.0,48.6853,48.6853,48.583,48.5923,10400.0
2018-07-26 13:55:00,52.27,52.33,52.27,52.32,15308.0,48.6202,48.676,48.6202,48.6667,15308.0
2018-07-26 14:00:00,52.33,52.37,52.3,52.35,13200.0,48.676,48.7132,48.6481,48.6946,13200.0
2018-07-26 14:05:00,52.37,52.37,52.34,52.34,6000.0,48.7132,48.7132,48.6853,48.6853,6000.0
2018-07-26 14:10:00,52.36,52.45,52.36,52.44,9460.0,48.7039,48.7877,48.7039,48.7784,9460.0
2018-07-26 14:15:00,52.45,52.45,52.38,52.38,16564.0,48.7877,48.7877,48.7225,48.7225,16564.0
2018-07-26 14:20:00,52.39,52.42,52.38,52.41,12004.0,48.7318,48.7598,48.7225,48.7505,12004.0
2018-07-26 14:25:00,52.41,52.41,52.35,52.39,18000.0,48.7505,48.7505,48.6946,48.7318,18000.0
2018-07-26 14:30:00,52.38,52.41,52.33,52.38,23920.0,48.7225,48.7505,48.676,48.7225,23920.0
2018-07-26 14:35:00,52.37,52.39,52.37,52.37,10400.0,48.7132,48.7318,48.7132,48.7132,10400.0
2018-07-26 14:40:00,52.37,52.38,52.34,52.35,13644.0,48.7132,48.7225,48.6853,48.6946,13644.0
2018-07-26 14:45:00,52.34,52.34,52.3,52.33,13600.0,48.6853,48.6853,48.6481,48.676,13600.0
2018-07-26 14:50:00,52.3,52.3,52.26,52.26,5600.0,48.6481,48.6481,48.6109,48.6109,5600.0
2018-07-26 14:55:00,52.27,52.29,52.27,52.28,16000.0,48.6202,48.6388,48.6202,48.6295,16000.0
2018-07-26 15:00:00,52.28,52.28,52.21,52.23,16880.0,48.6295,48.6295,48.5644,48.583,16880.0
2018-07-26 15:05:00,52.24,52.27,52.24,52.27,8172.0,48.5923,48.6202,48.5923,48.6202,8172.0
2018-07-26 15:10:00,52.29,52.29,52.25,52.26,17044.0,48.6388,48.6388,48.6016,48.6109,17044.0
2018-07-26 15:15:00,52.26,52.27,52.24,52.24,8800.0,48.6109,48.6202,48.5923,48.5923,8800.0
2018-07-26 15:20:00,52.24,52.26,52.19,52.23,15600.0,48.5923,48.6109,48.5458,48.583,15600.0
2018-07-26 15:25:00,52.24,52.27,52.21,52.22,18404.0,48.5923,48.6202,48.5644,48.5737,18404.0
2018-07-26 15:30:00,52.22,52.26,52.2,52.26,25764.0,48.5737,48.6109,48.5551,48.6109,25764.0
2018-07-26 15:35:00,52.25,52.25,52.16,52.19,24796.0,48.6016,48.6016,48.5179,48.5458,24796.0
2018-07-26 15:40:00,52.22,52.23,52.19,52.19,22228.0,48.5737,48.583,48.5458,48.5458,22228.0
2018-07-26 15:45:00,52.19,52.24,52.18,52.23,26004.0,48.5458,48.5923,48.5365,48.583,26004.0
2018-07-26 15:50:00,52.23,52.24,52.2,52.24,36104.0,48.583,48.5923,48.5551,48.5923,36104.0
2018-07-26 15:55:00,52.24,52.27,52.19,52.2,65688.0,48.5923,48.6202,48.5458,48.5551,65688.0
2018-07-27 09:30:00,52.24,52.31,52.17,52.19,27580.0,48.5923,48.6574,48.5272,48.5458,27580.0
2018-07-27 09:35:00,52.21,52.27,52.1,52.13,12000.0,48.5644,48.6202,48.4621,48.49,12000.0
2018-07-27 09:40:00,52.02,52.06,52.0,52.04,8000.0,48.3877,48.4249,48.3691,48.4063,8000.0
2018-07-27 09:45:00,52.02,52.11,52.02,52.11,4884.0,48.3877,48.4714,48.3877,48.4714,4884.0
2018-07-27 09:50:00,52.11,52.11,52.03,52.07,8000.0,48.4714,48.4714,48.397,48.4342,8000.0
2018-07-27 09:55:00,52.07,52.07,51.92,51.95,13200.0,48.4342,48.4342,48.2947,48.3226,13200.0
2018-07-27 10:00:00,51.95,52.0,51.95,51.96,9200.0,48.3226,48.3691,48.3226,48.3319,9200.0
2018-07-27 10:05:00,51.93,52.06,51.92,52.06,16400.0,48.304,48.4249,48.2947,48.4249,16400.0
2018-07-27 10:10:00,52.06,52.12,52.0,52.0,4852.0,48.4249,48.4807,48.3691,48.3691,4852.0
2018-07-27 10:15:00,52.0,52.0,51.96,51.99,10424.0,48.3691,48.3691,48.3319,48.3598,10424.0
2018-07-27 10:20:00,51.99,52.04,51.98,51.99,8000.0,48.3598,48.4063,48.3505,48.3598,8000.0
2018-07-27 10:25:00,52.0,52.02,51.92,51.93,25620.0,48.3691,48.3877,48.2947,48.304,25620.0
2018-07-27 10:30:00,51.94,51.99,51.92,51.94,13896.0,48.3133,48.3598,48.2947,48.3133,13896.0
2018-07-27 10:35:00,51.95,51.95,51.83,51.91,11300.0,48.3226,48.3226,48.211,48.2854,11300.0
2018-07-27 10:40:00,51.88,51.88,51.77,51.81,9600.0,48.2575,48.2575,48.1551,48.1923,9600.0
2018-07-27 10:45:00,51.82,51.82,51.6,51.63,18204.0,48.2016,48.2016,47.997,48.0249,18204.0
2018-07-27 10:50:00,51.62,51.71,51.61,51.65,8400.0,48.0156,48.0993,48.0063,48.0435,8400.0
2018-07-27 10:55:00,51.65,51.65,51.61,51.63,4800.0,48.0435,48.0435,48.0063,48.0249,4800.0
2018-07-27 11:00:00,51.67,51.67,51.62,51.63,11556.0,48.0621,48.0621,48.0156,48.0249,11556.0
2018-07-27 11:05:00,51.63,51.63,51.58,51.59,8400.0,48.0249,48.0249,47.9784,47.9877,8400.0
2018-07-27 11:10:00,51.6,51.65,51.58,51.59,10476.0,47.997,48.0435,47.9784,47.9877,10476.0
2018-07-27 11:15:00,51.59,51.59,51.55,51.57,10800.0,47.9877,47.9877,47.9505,47.9691,10800.0
2018-07-27 11:20:00,51.57,51.57,51.55,51.55,3600.0,47.9691,47.9691,47.9505,47.9505,3600.0
2018-07-27 11:25:00,51.53,51.53,51.49,51.49,12756.0,47.9319,47.9319,47.8947,47.8947,12756.0
2018-07-27 11:30:00,51.48,51.55,51.46,51.55,5600.0,47.8854,47.9505,47.8668,47.9505,5600.0
2018-07-27 11:35:00,51.56,51.58,51.55,51.55,3200.0,47.9598,47.9784,47.9505,47.9505,3200.0
2018-07-27 11:40:00,51.57,51.57,51.53,51.54,10296.0,47.9691,47.9691,47.9319,47.9412,10296.0
2018-07-27 11:45:00,51.53,51.53,51.49,51.5,6000.0,47.9319,47.9319,47.8947,47.904,6000.0
2018-07-27 11:50:00,51.51,51.56,51.5,51.56,7636.0,47.9133,47.9598,47.904,47.9598,7636.0
2018-07-27 11:55:00,51.56,51.56,51.52,51.52,9200.0,47.9598,47.9598,47.9226,47.9226,9200.0
2018-07-27 12:00:00,51.51,51.51,51.44,51.44,12400.0,47.9133,47.9133,47.8482,47.8482,12400.0
2018-07-27 12:05:00,51.45,51.5,51.42,51.45,7200.0,47.8575,47.904,47.8296,47.8575,7200.0
2018-07-27 12:10:00,51.47,51.52,51.47,51.52,4060.0,47.8761,47.9226,47.8761,47.9226,4060.0
2018-07-27 12:15:00,51.51,51.51,51.46,51.46,7600.0,47.9133,47.9133,47.8668,47.8668,7600.0
2018-07-27 12:20:00,51.46,51.46,51.37,51.37,9456.0,47.8668,47.8668,47.7831,47.7831,9456.0
2018-07-27 12:25:00,51.38,51.39,51.3,51.3,14400.0,47.7924,47.8017,47.718,47.718,14400.0
2018-07-27 12:30:00,51.29,51.33,51.26,51.3,15700.0,47.7087,47.7459,47.6808,47.718,15700.0
2018-07-27 12:35:00,51.28,51.28,51.2,51.2,9600.0,47.6994,47.6994,47.6249,47.6249,9600.0
2018-07-27 12:40:00,51.18,51.27,51.13,51.13,10504.0,47.6063,47.6901,47.5598,47.5598,10504.0
2018-07-27 12:45:00,51.16,51.2,51.1,51.17,15200.0,47.5877,47.6249,47.5319,47.597,15200.0
2018-07-27 12:50:00,51.16,51.16,51.04,51.04,13800.0,47.5877,47.5877,47.4761,47.4761,13800.0
2018-07-27 12:55:00,51.05,51.06,50.95,50.95,26324.0,47.4854,47.4947,47.3924,47.3924,26324.0
2018-07-27 13:00:00,50.94,50.96,50.85,50.96,24644.0,47.3831,47.4017,47.2994,47.4017,24644.0
2018-07-27 13:05:00,50.94,51.02,50.94,51.01,10000.0,47.3831,47.4575,47.3831,47.4482,10000.0
2018-07-27 13:10:00,51.02,51.1,51.02,51.07,15600.0,47.4575,47.5319,47.4575,47.504,15600.0
2018-07-27 13:15:00,51.08,51.09,50.99,51.03,10400.0,47.5133,47.5226,47.4296,47.4668,10400.0
2018-07-27 13:20:00,51.02,51.05,51.02,51.04,10816.0,47.4575,47.4854,47.4575,47.4761,10816.0
2018-07-27 13:25:00,51.03,51.08,51.02,51.07,13200.0,47.4668,47.5133,47.4575,47.504,13200.0
2018-07-27 13:30:00,51.05,51.06,51.01,51.01,14548.0,47.4854,47.4947,47.4482,47.4482,14548.0
2018-07-27 13:35:00,51.03,51.04,50.99,51.04,31880.0,47.4668,47.4761,47.4296,47.4761,31880.0
2018-07-27 13:40:00,51.03,51.07,51.01,51.04,11200.0,47.4668,47.504,47.4482,47.4761,11200.0
2018-07-27 13:45:00,51.04,51.09,51.04,51.09,6000.0,47.4761,47.5226,47.4761,47.5226,6000.0
2018-07-27 13:50:00,51.1,51.17,51.08,51.17,15740.0,47.5319,47.597,47.5133,47.597,15740.0
2018-07-27 13:55:00,51.14,51.19,51.13,51.19,14800.0,47.5691,47.6156,47.5598,47.6156,14800.0
2018-07-27 14:00:00,51.19,51.22,51.15,51.15,18000.0,47.6156,47.6435,47.5784,47.5784,18000.0
2018-07-27 14:05:00,51.17,51.18,51.12,51.12,15200.0,47.597,47.6063,47.5505,47.5505,15200.0
2018-07-27 14:10:00,51.12,51.16,51.12,51.12,8400.0,47.5505,47.5877,47.5505,47.5505,8400.0
2018-07-27 14:15:00,51.13,51.13,51.02,51.04,13200.0,47.5598,47.5598,47.4575,47.4761,13200.0
2018-07-27 14:20:00,51.05,51.08,50.98,50.98,12884.0,47.4854,47.5133,47.4203,47.4203,12884.0
2018-07-27 14:25:00,50.98,50.99,50.92,50.92,13200.0,47.4203,47.4296,47.3645,47.3645,13200.0
2018-07-27 14:30:00,50.91,50.99,50.88,50.98,10060.0,47.3552,47.4296,47.3273,47.4203,10060.0
2018-07-27 14:35:00,51.0,51.0,50.92,50.92,10980.0,47.4389,47.4389,47.3645,47.3645,10980.0
2018-07-27 14:40:00,50.95,51.01,50.95,50.97,14640.0,47.3924,47.4482,47.3924,47.411,14640.0
2018-07-27 14:45:00,50.97,51.02,50.96,51.0,14580.0,47.411,47.4575,47.4017,47.4389,14580.0
2018-07-27 14:50:00,51.01,51.08,50.99,51.08,12800.0,47.4482,47.5133,47.4296,47.5133,12800.0
2018-07-27 14:55:00,51.07,51.08,51.01,51.05,8692.0,47.504,47.5133,47.4482,47.4854,8692.0
2018-07-27 15:00:00,51.05,51.05,51.05,51.05,0.0,47.4854,47.4854,47.4854,47.4854,0.0
2018-07-27 15:05:00,51.05,51.05,51.05,51.05,0.0,47.4854,47.4854,47.4854,47.4854,0.0
2018-07-27 15:10:00,51.05,51.05,51.05,51.05,0.0,47.4854,47.4854,47.4854,47.4854,0.0
2018-07-27 15:15:00,51.05,51.05,51.05,51.05,0.0,47.4854,47.4854,47.4854,47.4854,0.0
2018-07-27 15:20:00,51.05,51.05,51.05,51.05,0.0,47.4854,47.4854,47.4854,47.4854,0.0
2018-07-27 15:25:00,51.05,51.05,51.05,51.05,0.0,47.4854,47.4854,47.4854,47.4854,0.0
2018-07-27 15:30:00,51.05,51.05,51.05,51.05,0.0,47.4854,47.4854,47.4854,47.4854,0.0
2018-07-27 15:35:00,51.05,51.05,51.05,51.05,0.0,47.4854,47.4854,47.4854,47.4854,0.0
2018-07-27 15:40:00,51.05,51.05,51.05,51.05,0.0,47.4854,47.4854,47.4854,47.4854,0.0
2018-07-27 15:45:00,51.05,51.05,51.05,51.05,0.0,47.4854,47.4854,47.4854,47.4854,0.0
2018-07-27 15:50:00,51.05,51.05,51.05,51.05,0.0,47.4854,47.4854,47.4854,47.4854,0.0
2018-07-27 15:55:00,51.05,51.05,51.05,51.05,0.0,47.4854,47.4854,47.4854,47.4854,0.0
2018-07-30 09:30:00,51.23,51.25,51.0,51.14,21808.0,47.6528,47.6714,47.4389,47.5691,21808.0
2018-07-30 09:35:00,51.14,51.17,51.04,51.04,22216.0,47.5691,47.597,47.4761,47.4761,22216.0
2018-07-30 09:40:00,51.0,51.0,50.91,50.93,19096.0,47.4389,47.4389,47.3552,47.3738,19096.0
2018-07-30 09:45:00,50.9,51.06,50.9,50.98,25212.0,47.3459,47.4947,47.3459,47.4203,25212.0
2018-07-30 09:50:00,50.99,51.12,50.99,51.06,54268.0,47.4296,47.5505,47.4296,47.4947,54268.0
2018-07-30 09:55:00,51.04,51.13,51.04,51.1,15200.0,47.4761,47.5598,47.4761,47.5319,15200.0
2018-07-30 10:00:00,51.07,51.11,50.96,50.96,29520.0,47.504,47.5412,47.4017,47.4017,29520.0
2018-07-30 10:05:00,50.98,51.05,50.97,51.04,19200.0,47.4203,47.4854,47.411,47.4761,19200.0
2018-07-30 10:10:00,51.04,51.04,50.8,50.84,46952.0,47.4761,47.4761,47.2529,47.2901,46952.0
2018-07-30 10:15:00,50.85,50.87,50.78,50.8,31204.0,47.2994,47.318,47.2343,47.2529,31204.0
2018-07-30 10:20:00,50.8,50.82,50.69,50.7,30124.0,47.2529,47.2715,47.1506,47.1599,30124.0
2018-07-30 10:25:00,50.7,50.87,50.69,50.87,31600.0,47.1599,47.318,47.1506,47.318,31600.0
2018-07-30 10:30:00,50.82,50.83,50.73,50.73,18808.0,47.2715,47.2808,47.1878,47.1878,18808.0
2018-07-30 10:35:00,50.74,50.74,50.66,50.7,22292.0,47.1971,47.1971,47.1226,47.1599,22292.0
2018-07-30 10:40:00,50.67,50.72,50.63,50.7,18800.0,47.1319,47.1785,47.0947,47.1599,18800.0
2018-07-30 10:45:00,50.71,50.74,50.69,50.73,11200.0,47.1692,47.1971,47.1506,47.1878,11200.0
2018-07-30 10:50:00,50.71,50.74,50.67,50.67,15200.0,47.1692,47.1971,47.1319,47.1319,15200.0
2018-07-30 10:55:00,50.65,50.66,50.58,50.59,16800.0,47.1133,47.1226,47.0482,47.0575,16800.0
2018-07-30 11:00:00,50.58,50.68,50.58,50.66,24192.0,47.0482,47.1412,47.0482,47.1226,24192.0
2018-07-30 11:05:00,50.68,50.7,50.59,50.59,14360.0,47.1412,47.1599,47.0575,47.0575,14360.0
2018-07-30 11:10:00,50.59,50.59,50.51,50.52,15800.0,47.0575,47.0575,46.9831,46.9924,15800.0
2018-07-30 11:15:00,50.52,50.56,50.52,50.56,10732.0,46.9924,47.0296,46.9924,47.0296,10732.0
2018-07-30 11:20:00,50.58,50.68,50.58,50.64,14000.0,47.0482,47.1412,47.0482,47.104,14000.0
2018-07-30 11:25:00,50.64,50.66,50.62,50.62,5200.0,47.104,47.1226,47.0854,47.0854,5200.0
2018-07-30 11:30:00,50.63,50.65,50.6,50.63,10800.0,47.0947,47.1133,47.0668,47.0947,10800.0
2018-07-30 11:35:00,50.6,50.6,50.57,50.57,11304.0,47.0668,47.0668,47.0389,47.0389,11304.0
2018-07-30 11:40:00,50.55,50.57,50.54,50.55,21800.0,47.0203,47.0389,47.011,47.0203,21800.0
2018-07-30 11:45:00,50.55,50.56,50.52,50.54,12396.0,47.0203,47.0296,46.9924,47.011,12396.0
2018-07-30 11:50:00,50.54,50.63,50.54,50.61,17200.0,47.011,47.0947,47.011,47.0761,17200.0
2018-07-30 11:55:00,50.62,50.69,50.62,50.64,30108.0,47.0854,47.1506,47.0854,47.104,30108.0
2018-07-30 12:00:00,50.64,50.65,50.56,50.56,12200.0,47.104,47.1133,47.0296,47.0296,12200.0
2018-07-30 12:05:00,50.56,50.56,50.45,50.45,18824.0,47.0296,47.0296,46.9273,46.9273,18824.0
2018-07-30 12:10:00,50.44,50.52,50.4,50.45,37200.0,46.918,46.9924,46.8808,46.9273,37200.0
2018-07-30 12:15:00,50.46,50.51,50.46,50.46,14400.0,46.9366,46.9831,46.9366,46.9366,14400.0
2018-07-30 12:20:00,50.46,50.49,50.43,50.49,11200.0,46.9366,46.9645,46.9087,46.9645,11200.0
2018-07-30 12:25:00,50.51,50.54,50.51,50.52,10968.0,46.9831,47.011,46.9831,46.9924,10968.0
2018-07-30 12:30:00,50.54,50.56,50.49,50.49,23400.0,47.011,47.0296,46.9645,46.9645,23400.0
2018-07-30 12:35:00,50.49,50.51,50.47,50.47,7400.0,46.9645,46.9831,46.9459,46.9459,7400.0
2018-07-30 12:40:00,50.47,50.47,50.42,50.43,7796.0,46.9459,46.9459,46.8994,46.9087,7796.0
2018-07-30 12:45:00,50.43,50.45,50.34,50.34,54080.0,46.9087,46.9273,46.825,46.825,54080.0
2018-07-30 12:50:00,50.35,50.48,50.35,50.48,22400.0,46.8343,46.9552,46.8343,46.9552,22400.0
2018-07-30 12:55:00,50.48,50.51,50.46,50.51,27384.0,46.9552,46.9831,46.9366,46.9831,27384.0
2018-07-30 13:00:00,50.49,50.5,50.45,50.46,11000.0,46.9645,46.9738,46.9273,46.9366,11000.0
2018-07-30 13:05:00,50.45,50.55,50.45,50.55,17960.0,46.9273,47.0203,46.9273,47.0203,17960.0
2018-07-30 13:10:00,50.55,50.56,50.54,50.56,10800.0,47.0203,47.0296,47.011,47.0296,10800.0
2018-07-30 13:15:00,50.56,50.56,50.5,50.5,15200.0,47.0296,47.0296,46.9738,46.9738,15200.0
2018-07-30 13:20:00,50.51,50.61,50.51,50.59,30868.0,46.9831,47.0761,46.9831,47.0575,30868.0
2018-07-30 13:25:00,50.58,50.6,50.55,50.59,7600.0,47.0482,47.0668,47.0203,47.0575,7600.0
2018-07-30 13:30:00,50.59,50.63,50.57,50.63,17640.0,47.0575,47.0947,47.0389,47.0947,17640.0
2018-07-30 13:35:00,50.62,50.63,50.6,50.61,7600.0,47.0854,47.0947,47.0668,47.0761,7600.0
2018-07-30 13:40:00,50.63,50.63,50.6,50.6,12000.0,47.0947,47.0947,47.0668,47.0668,12000.0
2018-07-30 13:45:00,50.59,50.61,50.59,50.6,6800.0,47.0575,47.0761,47.0575,47.0668,6800.0
2018-07-30 13:50:00,50.6,50.67,50.6,50.67,23756.0,47.0668,47.1319,47.0668,47.1319,23756.0
2018-07-30 13:55:00,50.66,50.66,50.65,50.65,11976.0,47.1226,47.1226,47.1133,47.1133,11976.0
2018-07-30 14:00:00,50.65,50.66,50.61,50.64,10400.0,47.1133,47.1226,47.0761,47.104,10400.0
2018-07-30 14:05:00,50.65,50.66,50.62,50.62,26016.0,47.1133,47.1226,47.0854,47.0854,26016.0
2018-07-30 14:10:00,50.62,50.65,50.62,50.63,16000.0,47.0854,47.1133,47.0854,47.0947,16000.0
2018-07-30 14:15:00,50.63,50.72,50.63,50.72,32800.0,47.0947,47.1785,47.0947,47.1785,32800.0
2018-07-30 14:20:00,50.72,50.73,50.7,50.72,43008.0,47.1785,47.1878,47.1599,47.1785,43008.0
2018-07-30 14:25:00,50.72,50.73,50.71,50.72,16824.0,47.1785,47.1878,47.1692,47.1785,16824.0
2018-07-30 14:30:00,50.72,50.77,50.69,50.76,36976.0,47.1785,47.225,47.1506,47.2157,36976.0
2018-07-30 14:35:00,50.76,50.79,50.66,50.67,33320.0,47.2157,47.2436,47.1226,47.1319,33320.0
2018-07-30 14:40:00,50.64,50.66,50.63,50.66,9200.0,47.104,47.1226,47.0947,47.1226,9200.0
2018-07-30 14:45:00,50.65,50.68,50.64,50.68,28016.0,47.1133,47.1412,47.104,47.1412,28016.0
2018-07-30 14:50:00,50.66,50.72,50.66,50.72,12000.0,47.1226,47.1785,47.1226,47.1785,12000.0
2018-07-30 14:55:00,50.73,50.78,50.73,50.77,16192.0,47.1878,47.2343,47.1878,47.225,16192.0
2018-07-30 15:00:00,50.76,50.79,50.74,50.79,12996.0,47.2157,47.2436,47.1971,47.2436,12996.0
2018-07-30 15:05:00,50.79,50.81,50.76,50.76,18800.0,47.2436,47.2622,47.2157,47.2157,18800.0
2018-07-30 15:10:00,50.75,50.76,50.67,50.68,21448.0,47.2064,47.2157,47.1319,47.1412,21448.0
2018-07-30 15:15:00,50.69,50.69,50.67,50.68,12464.0,47.1506,47.1506,47.1319,47.1412,12464.0
2018-07-30 15:20:00,50.67,50.69,50.67,50.68,20400.0,47.1319,47.1506,47.1319,47.1412,20400.0
2018-07-30 15:25:00,50.68,50.69,50.63,50.64,16560.0,47.1412,47.1506,47.0947,47.104,16560.0
2018-07-30 15:30:00,50.63,50.74,50.63,50.73,26420.0,47.0947,47.1971,47.0947,47.1878,26420.0
2018-07-30 15:35:00,50.74,50.76,50.7,50.7,24820.0,47.1971,47.2157,47.1599,47.1599,24820.0
2018-07-30 15:40:00,50.69,50.71,50.69,50.69,32800.0,47.1506,47.1692,47.1506,47.1506,32800.0
2018-07-30 15:45:00,50.69,50.7,50.68,50.68,38344.0,47.1506,47.1599,47.1412,47.1412,38344.0
2018-07-30 15:50:00,50.68,50.76,50.68,50.72,85180.0,47.1412,47.2157,47.1412,47.1785,85180.0
2018-07-30 15:55:00,50.71,50.71,50.66,50.68,120340.0,47.1692,47.1692,47.1226,47.1412,120340.0
2018-07-31 09:30:00,50.97,50.97,50.68,50.92,32644.0,47.411,47.411,47.1412,47.3645,32644.0
2018-07-31 09:35:00,50.93,51.07,50.9,51.05,9668.0,47.3738,47.504,47.3459,47.4854,9668.0
2018-07-31 09:40:00,51.01,51.15,50.99,51.08,12800.0,47.4482,47.5784,47.4296,47.5133,12800.0
2018-07-31 09:45:00,51.09,51.21,50.98,50.98,51200.0,47.5226,47.6342,47.4203,47.4203,51200.0
2018-07-31 09:50:00,50.97,50.97,50.86,50.93,6140.0,47.411,47.411,47.3087,47.3738,6140.0
2018-07-31 09:55:00,50.96,50.97,50.93,50.94,7444.0,47.4017,47.411,47.3738,47.3831,7444.0
2018-07-31 10:00:00,50.92,51.0,50.91,51.0,9576.0,47.3645,47.4389,47.3552,47.4389,9576.0
2018-07-31 10:05:00,51.03,51.07,50.99,50.99,14484.0,47.4668,47.504,47.4296,47.4296,14484.0
2018-07-31 10:10:00,51.01,51.01,50.95,50.95,5600.0,47.4482,47.4482,47.3924,47.3924,5600.0
2018-07-31 10:15:00,50.92,50.92,50.83,50.85,7200.0,47.3645,47.3645,47.2808,47.2994,7200.0
2018-07-31 10:20:00,50.83,50.94,50.83,50.89,7032.0,47.2808,47.3831,47.2808,47.3366,7032.0
2018-07-31 10:25:00,50.92,51.03,50.92,50.99,14944.0,47.3645,47.4668,47.3645,47.4296,14944.0
2018-07-31 10:30:00,51.02,51.07,51.02,51.05,9504.0,47.4575,47.504,47.4575,47.4854,9504.0
2018-07-31 10:35:00,51.06,51.07,51.03,51.07,19704.0,47.4947,47.504,47.4668,47.504,19704.0
2018-07-31 10:40:00,51.05,51.05,51.01,51.05,11200.0,47.4854,47.4854,47.4482,47.4854,11200.0
2018-07-31 10:45:00,51.06,51.08,50.97,50.98,53484.0,47.4947,47.5133,47.411,47.4203,53484.0
2018-07-31 10:50:00,50.98,51.09,50.96,51.07,16712.0,47.4203,47.5226,47.4017,47.504,16712.0
2018-07-31 10:55:00,51.07,51.11,51.01,51.01,11364.0,47.504,47.5412,47.4482,47.4482,11364.0
2018-07-31 11:00:00,51.01,51.08,51.01,51.06,14280.0,47.4482,47.5133,47.4482,47.4947,14280.0
2018-07-31 11:05:00,51.07,51.08,51.07,51.08,7600.0,47.504,47.5133,47.504,47.5133,7600.0
2018-07-31 11:10:00,51.09,51.1,51.09,51.1,4000.0,47.5226,47.5319,47.5226,47.5319,4000.0
2018-07-31 11:15:00,51.11,51.12,51.05,51.05,8800.0,47.5412,47.5505,47.4854,47.4854,8800.0
2018-07-31 11:20:00,51.03,51.1,51.01,51.1,7836.0,47.4668,47.5319,47.4482,47.5319,7836.0
2018-07-31 11:25:00,51.09,51.1,51.05,51.05,6400.0,47.5226,47.5319,47.4854,47.4854,6400.0
2018-07-31 11:30:00,51.05,51.06,51.0,51.0,8800.0,47.4854,47.4947,47.4389,47.4389,8800.0
2018-07-31 11:35:00,51.02,51.02,51.01,51.01,800.0,47.4575,47.4575,47.4482,47.4482,800.0
2018-07-31 11:40:00,51.0,51.0,50.81,50.88,57960.0,47.4389,47.4389,47.2622,47.3273,57960.0
2018-07-31 11:45:00,50.88,50.95,50.87,50.95,16500.0,47.3273,47.3924,47.318,47.3924,16500.0
2018-07-31 11:50:00,50.95,50.99,50.95,50.95,12652.0,47.3924,47.4296,47.3924,47.3924,12652.0
2018-07-31 11:55:00,50.95,50.95,50.93,50.94,6636.0,47.3924,47.3924,47.3738,47.3831,6636.0
2018-07-31 12:00:00,50.95,51.05,50.94,51.05,13008.0,47.3924,47.4854,47.3831,47.4854,13008.0
2018-07-31 12:05:00,51.06,51.06,51.03,51.04,14812.0,47.4947,47.4947,47.4668,47.4761,14812.0
2018-07-31 12:10:00,51.02,51.05,50.97,50.99,30604.0,47.4575,47.4854,47.411,47.4296,30604.0
2018-07-31 12:15:00,50.98,51.08,50.98,51.08,26080.0,47.4203,47.5133,47.4203,47.5133,26080.0
2018-07-31 12:20:00,51.07,51.11,51.07,51.11,2400.0,47.504,47.5412,47.504,47.5412,2400.0
2018-07-31 12:25:00,51.12,51.21,51.12,51.21,56564.0,47.5505,47.6342,47.5505,47.6342,56564.0
2018-07-31 12:30:00,51.21,51.21,51.19,51.2,33168.0,47.6342,47.6342,47.6156,47.6249,33168.0
2018-07-31 12:35:00,51.18,51.18,51.09,51.09,4400.0,47.6063,47.6063,47.5226,47.5226,4400.0
2018-07-31 12:40:00,51.09,51.13,51.09,51.09,10168.0,47.5226,47.5598,47.5226,47.5226,10168.0
2018-07-31 12:45:00,51.09,51.09,50.99,51.0,17764.0,47.5226,47.5226,47.4296,47.4389,17764.0
2018-07-31 12:50:00,51.0,51.01,50.89,50.89,21324.0,47.4389,47.4482,47.3366,47.3366,21324.0
2018-07-31 12:55:00,50.9,51.09,50.9,51.04,35244.0,47.3459,47.5226,47.3459,47.4761,35244.0
2018-07-31 13:00:00,51.07,51.24,51.07,51.22,9040.0,47.504,47.6621,47.504,47.6435,9040.0
2018-07-31 13:05:00,51.22,51.22,51.13,51.18,10756.0,47.6435,47.6435,47.5598,47.6063,10756.0
2018-07-31 13:10:00,51.18,51.18,51.15,51.17,8284.0,47.6063,47.6063,47.5784,47.597,8284.0
2018-07-31 13:15:00,51.14,51.18,51.13,51.17,8400.0,47.5691,47.6063,47.5598,47.597,8400.0
2018-07-31 13:20:00,51.17,51.19,51.16,51.18,5480.0,47.597,47.6156,47.5877,47.6063,5480.0
2018-07-31 13:25:00,51.18,51.18,51.13,51.14,15164.0,47.6063,47.6063,47.5598,47.5691,15164.0
2018-07-31 13:30:00,51.14,51.14,51.08,51.09,14040.0,47.5691,47.5691,47.5133,47.5226,14040.0
2018-07-31 13:35:00,51.08,51.08,51.01,51.05,20200.0,47.5133,47.5133,47.4482,47.4854,20200.0
2018-07-31 13:40:00,51.05,51.09,51.05,51.09,6800.0,47.4854,47.5226,47.4854,47.5226,6800.0
2018-07-31 13:45:00,51.09,51.12,51.07,51.11,11200.0,47.5226,47.5505,47.504,47.5412,11200.0
2018-07-31 13:50:00,51.13,51.18,51.12,51.18,12400.0,47.5598,47.6063,47.5505,47.6063,12400.0
2018-07-31 13:55:00,51.18,51.19,51.13,51.18,15600.0,47.6063,47.6156,47.5598,47.6063,15600.0
2018-07-31 14:00:00,51.17,51.18,51.1,51.12,11152.0,47.597,47.6063,47.5319,47.5505,11152.0
2018-07-31 14:05:00,51.11,51.13,51.1,51.1,7656.0,47.5412,47.5598,47.5319,47.5319,7656.0
2018-07-31 14:10:00,51.1,51.1,51.04,51.04,9216.0,47.5319,47.5319,47.4761,47.4761,9216.0
2018-07-31 14:15:00,51.05,51.05,50.98,50.99,37276.0,47.4854,47.4854,47.4203,47.4296,37276.0
2018-07-31 14:20:00,50.99,51.04,50.98,51.04,18400.0,47.4296,47.4761,47.4203,47.4761,18400.0
2018-07-31 14:25:00,51.04,51.08,51.04,51.08,34500.0,47.4761,47.5133,47.4761,47.5133,34500.0
2018-07-31 14:30:00,51.08,51.13,51.08,51.1,27048.0,47.5133,47.5598,47.5133,47.5319,27048.0
2018-07-31 14:35:00,51.11,51.13,51.1,51.11,3600.0,47.5412,47.5598,47.5319,47.5412,3600.0
2018-07-31 14:40:00,51.1,51.11,51.08,51.1,15200.0,47.5319,47.5412,47.5133,47.5319,15200.0
2018-07-31 14:45:00,51.13,51.16,51.13,51.14,10000.0,47.5598,47.5877,47.5598,47.5691,10000.0
2018-07-31 14:50:00,51.14,51.18,51.14,51.18,2800.0,47.5691,47.6063,47.5691,47.6063,2800.0
2018-07-31 14:55:00,51.18,51.19,51.13,51.13,5676.0,47.6063,47.6156,47.5598,47.5598,5676.0
2018-07-31 15:00:00,51.13,51.13,51.08,51.09,8400.0,47.5598,47.5598,47.5133,47.5226,8400.0
2018-07-31 15:05:00,51.09,51.1,51.09,51.1,6804.0,47.5226,47.5319,47.5226,47.5319,6804.0
2018-07-31 15:10:00,51.11,51.15,51.11,51.15,9600.0,47.5412,47.5784,47.5412,47.5784,9600.0
2018-07-31 15:15:00,51.14,51.14,51.07,51.08,11600.0,47.5691,47.5691,47.504,47.5133,11600.0
2018-07-31 15:20:00,51.08,51.1,51.08,51.1,6652.0,47.5133,47.5319,47.5133,47.5319,6652.0
2018-07-31 15:25:00,51.1,51.1,51.05,51.06,15200.0,47.5319,47.5319,47.4854,47.4947,15200.0
2018-07-31 15:30:00,51.04,51.05,51.01,51.03,17056.0,47.4761,47.4854,47.4482,47.4668,17056.0
2018-07-31 15:35:00,51.02,51.05,51.0,51.04,22708.0,47.4575,47.4854,47.4389,47.4761,22708.0
2018-07-31 15:40:00,51.04,51.05,50.99,51.0,30516.0,47.4761,47.4854,47.4296,47.4389,30516.0
2018-07-31 15:45:00,51.02,51.03,50.92,50.93,45080.0,47.4575,47.4668,47.3645,47.3738,45080.0
2018-07-31 15:50:00,50.94,51.08,50.91,51.08,69224.0,47.3831,47.5133,47.3552,47.5133,69224.0
2018-07-31 15:55:00,51.09,51.16,51.07,51.12,199804.0,47.5226,47.5877,47.504,47.5505,199804.0
2018-08-01 09:30:00,51.0,51.4,51.0,51.38,61000.0,47.4389,47.811,47.4389,47.7924,61000.0
2018-08-01 09:35:00,51.3,51.47,51.23,51.31,7200.0,47.718,47.8761,47.6528,47.7273,7200.0
2018-08-01 09:40:00,51.28,51.42,51.23,51.34,17200.0,47.6994,47.8296,47.6528,47.7552,17200.0
2018-08-01 09:45:00,51.34,51.37,51.27,51.32,13200.0,47.7552,47.7831,47.6901,47.7366,13200.0
2018-08-01 09:50:00,51.31,51.33,51.18,51.33,20300.0,47.7273,47.7459,47.6063,47.7459,20300.0
2018-08-01 09:55:00,51.23,51.4,51.23,51.31,12592.0,47.6528,47.811,47.6528,47.7273,12592.0
2018-08-01 10:00:00,51.31,51.31,51.21,51.22,15548.0,47.7273,47.7273,47.6342,47.6435,15548.0
2018-08-01 10:05:00,51.23,51.27,51.2,51.23,10400.0,47.6528,47.6901,47.6249,47.6528,10400.0
2018-08-01 10:10:00,51.24,51.34,51.24,51.34,8000.0,47.6621,47.7552,47.6621,47.7552,8000.0
2018-08-01 10:15:00,51.33,51.35,51.28,51.31,24400.0,47.7459,47.7645,47.6994,47.7273,24400.0
2018-08-01 10:20:00,51.33,51.34,51.3,51.34,8800.0,47.7459,47.7552,47.718,47.7552,8800.0
2018-08-01 10:25:00,51.35,51.44,51.35,51.39,64568.0,47.7645,47.8482,47.7645,47.8017,64568.0
2018-08-01 10:30:00,51.4,51.44,51.29,51.29,35636.0,47.811,47.8482,47.7087,47.7087,35636.0
2018-08-01 10:35:00,51.3,51.4,51.28,51.4,14996.0,47.718,47.811,47.6994,47.811,14996.0
2018-08-01 10:40:00,51.41,51.42,51.35,51.4,25240.0,47.8203,47.8296,47.7645,47.811,25240.0
2018-08-01 10:45:00,51.38,51.4,51.37,51.39,18000.0,47.7924,47.811,47.7831,47.8017,18000.0
2018-08-01 10:50:00,51.38,51.42,51.38,51.4,10400.0,47.7924,47.8296,47.7924,47.811,10400.0
2018-08-01 10:55:00,51.38,51.41,51.35,51.41,82016.0,47.7924,47.8203,47.7645,47.8203,82016.0
2018-08-01 11:00:00,51.4,51.4,51.34,51.4,21004.0,47.811,47.811,47.7552,47.811,21004.0
2018-08-01 11:05:00,51.4,51.46,51.38,51.46,16416.0,47.811,47.8668,47.7924,47.8668,16416.0
2018-08-01 11:10:00,51.48,51.56,51.48,51.56,31620.0,47.8854,47.9598,47.8854,47.9598,31620.0
2018-08-01 11:15:00,51.56,51.6,51.56,51.58,15000.0,47.9598,47.997,47.9598,47.9784,15000.0
2018-08-01 11:20:00,51.58,51.62,51.57,51.62,14000.0,47.9784,48.0156,47.9691,48.0156,14000.0
2018-08-01 11:25:00,51.62,51.66,51.59,51.59,67320.0,48.0156,48.0528,47.9877,47.9877,67320.0
2018-08-01 11:30:00,51.56,51.56,51.46,51.49,23048.0,47.9598,47.9598,47.8668,47.8947,23048.0
2018-08-01 11:35:00,51.47,51.54,51.47,51.53,7200.0,47.8761,47.9412,47.8761,47.9319,7200.0
2018-08-01 11:40:00,51.52,51.54,51.51,51.53,6800.0,47.9226,47.9412,47.9133,47.9319,6800.0
2018-08-01 11:45:00,51.54,51.56,51.44,51.44,28364.0,47.9412,47.9598,47.8482,47.8482,28364.0
2018-08-01 11:50:00,51.43,51.45,51.34,51.45,16004.0,47.8389,47.8575,47.7552,47.8575,16004.0
2018-08-01 11:55:00,51.47,51.51,51.46,51.5,6472.0,47.8761,47.9133,47.8668,47.904,6472.0
2018-08-01 12:00:00,51.51,51.58,51.46,51.58,19680.0,47.9133,47.9784,47.8668,47.9784,19680.0
2018-08-01 12:05:00,51.59,51.62,51.56,51.62,22288.0,47.9877,48.0156,47.9598,48.0156,22288.0
2018-08-01 12:10:00,51.62,51.64,51.62,51.63,15600.0,48.0156,48.0342,48.0156,48.0249,15600.0
2018-08-01 12:15:00,51.64,51.64,51.52,51.53,13992.0,48.0342,48.0342,47.9226,47.9319,13992.0
2018-08-01 12:20:00,51.53,51.53,51.42,51.44,9380.0,47.9319,47.9319,47.8296,47.8482,9380.0
2018-08-01 12:25:00,51.45,51.45,51.4,51.45,8204.0,47.8575,47.8575,47.811,47.8575,8204.0
2018-08-01 12:30:00,51.42,51.49,51.42,51.49,13060.0,47.8296,47.8947,47.8296,47.8947,13060.0
2018-08-01 12:35:00,51.48,51.5,51.48,51.49,7204.0,47.8854,47.904,47.8854,47.8947,7204.0
2018-08-01 12:40:00,51.48,51.52,51.45,51.51,16088.0,47.8854,47.9226,47.8575,47.9133,16088.0
2018-08-01 12:45:00,51.52,51.55,51.52,51.53,11360.0,47.9226,47.9505,47.9226,47.9319,11360.0
2018-08-01 12:50:00,51.56,51.57,51.53,51.53,15464.0,47.9598,47.9691,47.9319,47.9319,15464.0
2018-08-01 12:55:00,51.57,51.57,51.5,51.51,7200.0,47.9691,47.9691,47.904,47.9133,7200.0
2018-08-01 13:00:00,51.53,51.57,51.53,51.56,9200.0,47.9319,47.9691,47.9319,47.9598,9200.0
2018-08-01 13:05:00,51.56,51.58,51.55,51.56,12288.0,47.9598,47.9784,47.9505,47.9598,12288.0
2018-08-01 13:10:00,51.59,51.59,51.52,51.52,8860.0,47.9877,47.9877,47.9226,47.9226,8860.0
2018-08-01 13:15:00,51.52,51.52,51.49,51.51,18696.0,47.9226,47.9226,47.8947,47.9133,18696.0
2018-08-01 13:20:00,51.51,51.55,51.51,51.51,16920.0,47.9133,47.9505,47.9133,47.9133,16920.0
2018-08-01 13:25:00,51.51,51.52,51.5,51.51,2000.0,47.9133,47.9226,47.904,47.9133,2000.0
2018-08-01 13:30:00,51.47,51.49,51.47,51.49,8128.0,47.8761,47.8947,47.8761,47.8947,8128.0
2018-08-01 13:35:00,51.49,51.51,51.48,51.49,6828.0,47.8947,47.9133,47.8854,47.8947,6828.0
2018-08-01 13:40:00,51.49,51.51,51.46,51.48,12720.0,47.8947,47.9133,47.8668,47.8854,12720.0
2018-08-01 13:45:00,51.49,51.49,51.49,51.49,400.0,47.8947,47.8947,47.8947,47.8947,400.0
2018-08-01 13:50:00,51.53,51.55,51.52,51.54,10208.0,47.9319,47.9505,47.9226,47.9412,10208.0
2018-08-01 13:55:00,51.56,51.58,51.47,51.52,29868.0,47.9598,47.9784,47.8761,47.9226,29868.0
2018-08-01 14:00:00,51.52,51.56,51.46,51.47,22872.0,47.9226,47.9598,47.8668,47.8761,22872.0
2018-08-01 14:05:00,51.45,51.45,51.4,51.41,11592.0,47.8575,47.8575,47.811,47.8203,11592.0
2018-08-01 14:10:00,51.38,51.41,51.35,51.41,16672.0,47.7924,47.8203,47.7645,47.8203,16672.0
2018-08-01 14:15:00,51.43,51.49,51.43,51.47,16876.0,47.8389,47.8947,47.8389,47.8761,16876.0
2018-08-01 14:20:00,51.48,51.5,51.38,51.47,128608.0,47.8854,47.904,47.7924,47.8761,128608.0
2018-08-01 14:25:00,51.47,51.53,51.45,51.53,15612.0,47.8761,47.9319,47.8575,47.9319,15612.0
2018-08-01 14:30:00,51.52,51.53,51.46,51.46,14936.0,47.9226,47.9319,47.8668,47.8668,14936.0
2018-08-01 14:35:00,51.47,51.51,51.47,51.5,9608.0,47.8761,47.9133,47.8761,47.904,9608.0
2018-08-01 14:40:00,51.53,51.54,51.46,51.48,22432.0,47.9319,47.9412,47.8668,47.8854,22432.0
2018-08-01 14:45:00,51.47,51.49,51.47,51.49,9608.0,47.8761,47.8947,47.8761,47.8947,9608.0
2018-08-01 14:50:00,51.51,51.56,51.49,51.49,22140.0,47.9133,47.9598,47.8947,47.8947,22140.0
2018-08-01 14:55:00,51.51,51.57,51.51,51.55,25072.0,47.9133,47.9691,47.9133,47.9505,25072.0
2018-08-01 15:00:00,51.53,51.54,51.48,51.49,21780.0,47.9319,47.9412,47.8854,47.8947,21780.0
2018-08-01 15:05:00,51.48,51.51,51.47,51.51,15836.0,47.8854,47.9133,47.8761,47.9133,15836.0
2018-08-01 15:10:00,51.51,51.56,51.51,51.54,14000.0,47.9133,47.9598,47.9133,47.9412,14000.0
2018-08-01 15:15:00,51.52,51.52,51.44,51.5,9764.0,47.9226,47.9226,47.8482,47.904,9764.0
2018-08-01 15:20:00,51.5,51.52,51.47,51.52,13804.0,47.904,47.9226,47.8761,47.9226,13804.0
2018-08-01 15:25:00,51.52,51.53,51.49,51.53,19756.0,47.9226,47.9319,47.8947,47.9319,19756.0
2018-08-01 15:30:00,51.52,51.54,51.51,51.54,47720.0,47.9226,47.9412,47.9133,47.9412,47720.0
2018-08-01 15:35:00,51.54,51.54,51.48,51.48,19348.0,47.9412,47.9412,47.8854,47.8854,19348.0
2018-08-01 15:40:00,51.48,51.52,51.47,51.52,23908.0,47.8854,47.9226,47.8761,47.9226,23908.0
2018-08-01 15:45:00,51.52,51.54,51.47,51.49,30884.0,47.9226,47.9412,47.8761,47.8947,30884.0
2018-08-01 15:50:00,51.49,51.52,51.46,51.5,59080.0,47.8947,47.9226,47.8668,47.904,59080.0
2018-08-01 15:55:00,51.5,51.51,51.46,51.49,95768.0,47.904,47.9133,47.8668,47.8947,95768.0
2018-08-02 09:30:00,51.35,51.55,51.28,51.52,78312.0,47.7645,47.9505,47.6994,47.9226,78312.0
2018-08-02 09:35:00,51.51,51.55,51.43,51.44,10916.0,47.9133,47.9505,47.8389,47.8482,10916.0
2018-08-02 09:40:00,51.46,51.52,51.44,51.44,10800.0,47.8668,47.9226,47.8482,47.8482,10800.0
2018-08-02 09:45:00,51.39,51.49,51.38,51.49,6000.0,47.8017,47.8947,47.7924,47.8947,6000.0
2018-08-02 09:50:00,51.49,51.52,51.48,51.49,9600.0,47.8947,47.9226,47.8854,47.8947,9600.0
2018-08-02 09:55:00,51.47,51.47,51.4,51.4,7200.0,47.8761,47.8761,47.811,47.811,7200.0
2018-08-02 10:00:00,51.43,51.49,51.42,51.48,11060.0,47.8389,47.8947,47.8296,47.8854,11060.0
2018-08-02 10:05:00,51.44,51.52,51.44,51.5,10000.0,47.8482,47.9226,47.8482,47.904,10000.0
2018-08-02 10:10:00,51.5,51.54,51.49,51.54,9600.0,47.904,47.9412,47.8947,47.9412,9600.0
2018-08-02 10:15:00,51.53,51.53,51.5,51.52,10400.0,47.9319,47.9319,47.904,47.9226,10400.0
2018-08-02 10:20:00,51.51,51.54,51.46,51.53,28164.0,47.9133,47.9412,47.8668,47.9319,28164.0
2018-08-02 10:25:00,51.55,51.58,51.55,51.57,14400.0,47.9505,47.9784,47.9505,47.9691,14400.0
2018-08-02 10:30:00,51.57,51.59,51.55,51.55,46000.0,47.9691,47.9877,47.9505,47.9505,46000.0
2018-08-02 10:35:00,51.53,51.61,51.53,51.6,22400.0,47.9319,48.0063,47.9319,47.997,22400.0
2018-08-02 10:40:00,51.6,51.6,51.52,51.58,14604.0,47.997,47.997,47.9226,47.9784,14604.0
2018-08-02 10:45:00,51.56,51.57,51.53,51.54,4180.0,47.9598,47.9691,47.9319,47.9412,4180.0
2018-08-02 10:50:00,51.56,51.59,51.56,51.57,4800.0,47.9598,47.9877,47.9598,47.9691,4800.0
2018-08-02 10:55:00,51.57,51.57,51.54,51.55,9600.0,47.9691,47.9691,47.9412,47.9505,9600.0
2018-08-02 11:00:00,51.57,51.59,51.52,51.52,27880.0,47.9691,47.9877,47.9226,47.9226,27880.0
2018-08-02 11:05:00,51.51,51.53,51.47,51.48,11704.0,47.9133,47.9319,47.8761,47.8854,11704.0
2018-08-02 11:10:00,51.48,51.58,51.48,51.58,8348.0,47.8854,47.9784,47.8854,47.9784,8348.0
2018-08-02 11:15:00,51.58,51.61,51.57,51.61,9628.0,47.9784,48.0063,47.9691,48.0063,9628.0
2018-08-02 11:20:00,51.61,51.63,51.57,51.58,12712.0,48.0063,48.0249,47.9691,47.9784,12712.0
2018-08-02 11:25:00,51.57,51.58,51.55,51.57,19348.0,47.9691,47.9784,47.9505,47.9691,19348.0
2018-08-02 11:30:00,51.59,51.63,51.59,51.61,22456.0,47.9877,48.0249,47.9877,48.0063,22456.0
2018-08-02 11:35:00,51.61,51.64,51.61,51.62,11988.0,48.0063,48.0342,48.0063,48.0156,11988.0
2018-08-02 11:40:00,51.64,51.64,51.6,51.6,18000.0,48.0342,48.0342,47.997,47.997,18000.0
2018-08-02 11:45:00,51.59,51.63,51.59,51.61,18400.0,47.9877,48.0249,47.9877,48.0063,18400.0
2018-08-02 11:50:00,51.61,51.62,51.6,51.62,7168.0,48.0063,48.0156,47.997,48.0156,7168.0
2018-08-02 11:55:00,51.61,51.62,51.61,51.61,7128.0,48.0063,48.0156,48.0063,48.0063,7128.0
2018-08-02 12:00:00,51.62,51.63,51.61,51.63,12876.0,48.0156,48.0249,48.0063,48.0249,12876.0
2018-08-02 12:05:00,51.63,51.67,51.61,51.65,25216.0,48.0249,48.0621,48.0063,48.0435,25216.0
2018-08-02 12:10:00,51.65,51.66,51.63,51.63,8400.0,48.0435,48.0528,48.0249,48.0249,8400.0
2018-08-02 12:15:00,51.65,51.69,51.65,51.69,19380.0,48.0435,48.0807,48.0435,48.0807,19380.0
2018-08-02 12:20:00,51.72,51.83,51.72,51.81,6600.0,48.1086,48.211,48.1086,48.1923,6600.0
2018-08-02 12:25:00,51.82,51.85,51.81,51.81,41788.0,48.2016,48.2296,48.1923,48.1923,41788.0
2018-08-02 12:30:00,51.82,51.82,51.72,51.77,12320.0,48.2016,48.2016,48.1086,48.1551,12320.0
2018-08-02 12:35:00,51.79,51.79,51.75,51.75,3600.0,48.1737,48.1737,48.1365,48.1365,3600.0
2018-08-02 12:40:00,51.75,51.8,51.75,51.79,6400.0,48.1365,48.183,48.1365,48.1737,6400.0
2018-08-02 12:45:00,51.79,51.8,51.75,51.76,8640.0,48.1737,48.183,48.1365,48.1458,8640.0
2018-08-02 12:50:00,51.77,51.8,51.77,51.78,11880.0,48.1551,48.183,48.1551,48.1644,11880.0
2018-08-02 12:55:00,51.79,51.8,51.78,51.79,13600.0,48.1737,48.183,48.1644,48.1737,13600.0
2018-08-02 13:00:00,51.79,51.8,51.79,51.79,11872.0,48.1737,48.183,48.1737,48.1737,11872.0
2018-08-02 13:05:00,51.8,51.83,51.8,51.82,7220.0,48.183,48.211,48.183,48.2016,7220.0
2018-08-02 13:10:00,51.82,51.83,51.81,51.81,13332.0,48.2016,48.211,48.1923,48.1923,13332.0
2018-08-02 13:15:00,51.81,51.85,51.81,51.84,7236.0,48.1923,48.2296,48.1923,48.2203,7236.0
2018-08-02 13:20:00,51.84,51.85,51.79,51.79,17704.0,48.2203,48.2296,48.1737,48.1737,17704.0
2018-08-02 13:25:00,51.8,51.83,51.8,51.82,4000.0,48.183,48.211,48.183,48.2016,4000.0
2018-08-02 13:30:00,51.82,51.85,51.82,51.85,3200.0,48.2016,48.2296,48.2016,48.2296,3200.0
2018-08-02 13:35:00,51.85,51.87,51.83,51.85,43476.0,48.2296,48.2482,48.211,48.2296,43476.0
2018-08-02 13:40:00,51.85,51.9,51.85,51.89,17544.0,48.2296,48.2761,48.2296,48.2668,17544.0
2018-08-02 13:45:00,51.89,51.89,51.88,51.88,10772.0,48.2668,48.2668,48.2575,48.2575,10772.0
2018-08-02 13:50:00,51.89,51.89,51.85,51.86,14404.0,48.2668,48.2668,48.2296,48.2389,14404.0
2018-08-02 13:55:00,51.87,51.89,51.87,51.88,16000.0,48.2482,48.2668,48.2482,48.2575,16000.0
2018-08-02 14:00:00,51.87,51.9,51.87,51.89,29220.0,48.2482,48.2761,48.2482,48.2668,29220.0
2018-08-02 14:05:00,51.87,51.88,51.84,51.88,3808.0,48.2482,48.2575,48.2203,48.2575,3808.0
2018-08-02 14:10:00,51.88,51.88,51.83,51.84,10500.0,48.2575,48.2575,48.211,48.2203,10500.0
2018-08-02 14:15:00,51.82,51.82,51.76,51.76,10884.0,48.2016,48.2016,48.1458,48.1458,10884.0
2018-08-02 14:20:00,51.77,51.78,51.76,51.78,5200.0,48.1551,48.1644,48.1458,48.1644,5200.0
2018-08-02 14:25:00,51.79,51.83,51.77,51.83,15772.0,48.1737,48.211,48.1551,48.211,15772.0
2018-08-02 14:30:00,51.83,51.85,51.83,51.85,14120.0,48.211,48.2296,48.211,48.2296,14120.0
2018-08-02 14:35:00,51.86,51.86,51.84,51.84,11440.0,48.2389,48.2389,48.2203,48.2203,11440.0
2018-08-02 14:40:00,51.84,51.84,51.81,51.81,10956.0,48.2203,48.2203,48.1923,48.1923,10956.0
2018-08-02 14:45:00,51.82,51.82,51.8,51.82,11000.0,48.2016,48.2016,48.183,48.2016,11000.0
2018-08-02 14:50:00,51.82,51.82,51.81,51.81,4576.0,48.2016,48.2016,48.1923,48.1923,4576.0
2018-08-02 14:55:00,51.82,51.87,51.82,51.87,14408.0,48.2016,48.2482,48.2016,48.2482,14408.0
2018-08-02 15:00:00,51.86,51.86,51.81,51.81,26968.0,48.2389,48.2389,48.1923,48.1923,26968.0
2018-08-02 15:05:00,51.82,51.85,51.81,51.81,16980.0,48.2016,48.2296,48.1923,48.1923,16980.0
2018-08-02 15:10:00,51.81,51.85,51.79,51.84,12100.0,48.1923,48.2296,48.1737,48.2203,12100.0
2018-08-02 15:15:00,51.85,51.93,51.85,51.92,135288.0,48.2296,48.304,48.2296,48.2947,135288.0
2018-08-02 15:20:00,51.92,51.95,51.91,51.95,8228.0,48.2947,48.3226,48.2854,48.3226,8228.0
2018-08-02 15:25:00,51.97,52.08,51.96,52.08,28100.0,48.3412,48.4435,48.3319,48.4435,28100.0
2018-08-02 15:30:00,52.07,52.08,52.02,52.08,26424.0,48.4342,48.4435,48.3877,48.4435,26424.0
2018-08-02 15:35:00,52.09,52.1,52.04,52.04,15156.0,48.4528,48.4621,48.4063,48.4063,15156.0
2018-08-02 15:40:00,52.06,52.09,52.05,52.09,31988.0,48.4249,48.4528,48.4156,48.4528,31988.0
2018-08-02 15:45:00,52.1,52.12,52.09,52.12,25648.0,48.4621,48.4807,48.4528,48.4807,25648.0
2018-08-02 15:50:00,52.12,52.12,52.06,52.09,38692.0,48.4807,48.4807,48.4249,48.4528,38692.0
2018-08-02 15:55:00,52.08,52.09,52.04,52.05,80268.0,48.4435,48.4528,48.4063,48.4156,80268.0
2018-08-03 09:30:00,52.02,52.16,51.9,51.9,24476.0,48.3877,48.5179,48.2761,48.2761,24476.0
2018-08-03 09:35:00,51.86,51.86,51.57,51.62,15864.0,48.2389,48.2389,47.9691,48.0156,15864.0
2018-08-03 09:40:00,51.62,51.63,51.29,51.29,55184.0,48.0156,48.0249,47.7087,47.7087,55184.0
2018-08-03 09:45:00,51.35,51.45,51.29,51.38,62916.0,47.7645,47.8575,47.7087,47.7924,62916.0
2018-08-03 09:50:00,51.38,51.54,51.38,51.54,3600.0,47.7924,47.9412,47.7924,47.9412,3600.0
2018-08-03 09:55:00,51.56,51.56,51.48,51.55,9640.0,47.9598,47.9598,47.8854,47.9505,9640.0
2018-08-03 10:00:00,51.59,51.59,51.55,51.59,9600.0,47.9877,47.9877,47.9505,47.9877,9600.0
2018-08-03 10:05:00,51.62,51.62,51.61,51.61,7724.0,48.0156,48.0156,48.0063,48.0063,7724.0
2018-08-03 10:10:00,51.57,51.6,51.54,51.59,9200.0,47.9691,47.997,47.9412,47.9877,9200.0
2018-08-03 10:15:00,51.6,51.64,51.6,51.64,5600.0,47.997,48.0342,47.997,48.0342,5600.0
2018-08-03 10:20:00,51.65,51.67,51.61,51.63,25624.0,48.0435,48.0621,48.0063,48.0249,25624.0
2018-08-03 10:25:00,51.64,51.74,51.63,51.73,16536.0,48.0342,48.1272,48.0249,48.1179,16536.0
2018-08-03 10:30:00,51.74,51.75,51.69,51.69,54516.0,48.1272,48.1365,48.0807,48.0807,54516.0
2018-08-03 10:35:00,51.67,51.78,51.67,51.78,30176.0,48.0621,48.1644,48.0621,48.1644,30176.0
2018-08-03 10:40:00,51.8,51.84,51.78,51.78,11004.0,48.183,48.2203,48.1644,48.1644,11004.0
2018-08-03 10:45:00,51.76,51.79,51.72,51.78,11600.0,48.1458,48.1737,48.1086,48.1644,11600.0
2018-08-03 10:50:00,51.79,51.79,51.68,51.69,12000.0,48.1737,48.1737,48.0714,48.0807,12000.0
2018-08-03 10:55:00,51.69,51.75,51.69,51.73,9920.0,48.0807,48.1365,48.0807,48.1179,9920.0
2018-08-03 11:00:00,51.67,51.72,51.67,51.69,10800.0,48.0621,48.1086,48.0621,48.0807,10800.0
2018-08-03 11:05:00,51.67,51.7,51.65,51.65,8940.0,48.0621,48.09,48.0435,48.0435,8940.0
2018-08-03 11:10:00,51.65,51.69,51.65,51.69,4000.0,48.0435,48.0807,48.0435,48.0807,4000.0
2018-08-03 11:15:00,51.71,51.72,51.67,51.67,5200.0,48.0993,48.1086,48.0621,48.0621,5200.0
2018-08-03 11:20:00,51.68,51.74,51.68,51.72,5600.0,48.0714,48.1272,48.0714,48.1086,5600.0
2018-08-03 11:25:00,51.7,51.73,51.69,51.73,4800.0,48.09,48.1179,48.0807,48.1179,4800.0
2018-08-03 11:30:00,51.71,51.75,51.71,51.75,5508.0,48.0993,48.1365,48.0993,48.1365,5508.0
2018-08-03 11:35:00,51.76,51.78,51.76,51.76,8800.0,48.1458,48.1644,48.1458,48.1458,8800.0
2018-08-03 11:40:00,51.75,51.75,51.69,51.72,8220.0,48.1365,48.1365,48.0807,48.1086,8220.0
2018-08-03 11:45:00,51.72,51.78,51.71,51.78,8800.0,48.1086,48.1644,48.0993,48.1644,8800.0
2018-08-03 11:50:00,51.77,51.78,51.77,51.78,1600.0,48.1551,48.1644,48.1551,48.1644,1600.0
2018-08-03 11:55:00,51.8,51.8,51.74,51.77,10000.0,48.183,48.183,48.1272,48.1551,10000.0
2018-08-03 12:00:00,51.77,51.81,51.77,51.79,5224.0,48.1551,48.1923,48.1551,48.1737,5224.0
2018-08-03 12:05:00,51.77,51.77,51.77,51.77,1600.0,48.1551,48.1551,48.1551,48.1551,1600.0
2018-08-03 12:10:00,51.76,51.76,51.74,51.74,8332.0,48.1458,48.1458,48.1272,48.1272,8332.0
2018-08-03 12:15:00,51.76,51.78,51.75,51.76,5200.0,48.1458,48.1644,48.1365,48.1458,5200.0
2018-08-03 12:20:00,51.77,51.8,51.77,51.78,12864.0,48.1551,48.183,48.1551,48.1644,12864.0
2018-08-03 12:25:00,51.77,51.79,51.77,51.77,6840.0,48.1551,48.1737,48.1551,48.1551,6840.0
2018-08-03 12:30:00,51.78,51.78,51.76,51.77,3200.0,48.1644,48.1644,48.1458,48.1551,3200.0
2018-08-03 12:35:00,51.77,51.78,51.73,51.73,15676.0,48.1551,48.1644,48.1179,48.1179,15676.0
2018-08-03 12:40:00,51.74,51.77,51.71,51.77,12400.0,48.1272,48.1551,48.0993,48.1551,12400.0
2018-08-03 12:45:00,51.77,51.83,51.77,51.83,15200.0,48.1551,48.211,48.1551,48.211,15200.0
2018-08-03 12:50:00,51.84,51.88,51.84,51.88,7600.0,48.2203,48.2575,48.2203,48.2575,7600.0
2018-08-03 12:55:00,51.87,51.9,51.85,51.85,10800.0,48.2482,48.2761,48.2296,48.2296,10800.0
2018-08-03 13:00:00,51.87,51.88,51.87,51.88,7224.0,48.2482,48.2575,48.2482,48.2575,7224.0
2018-08-03 13:05:00,51.88,51.88,51.85,51.85,3820.0,48.2575,48.2575,48.2296,48.2296,3820.0
2018-08-03 13:10:00,51.87,51.88,51.83,51.85,8400.0,48.2482,48.2575,48.211,48.2296,8400.0
2018-08-03 13:15:00,51.85,51.85,51.85,51.85,6892.0,48.2296,48.2296,48.2296,48.2296,6892.0
2018-08-03 13:20:00,51.83,51.83,51.81,51.81,2200.0,48.211,48.211,48.1923,48.1923,2200.0
2018-08-03 13:25:00,51.82,51.83,51.8,51.8,14076.0,48.2016,48.211,48.183,48.183,14076.0
2018-08-03 13:30:00,51.81,51.81,51.77,51.77,2800.0,48.1923,48.1923,48.1551,48.1551,2800.0
2018-08-03 13:35:00,51.77,51.81,51.77,51.81,3060.0,48.1551,48.1923,48.1551,48.1923,3060.0
2018-08-03 13:40:00,51.82,51.84,51.82,51.84,2800.0,48.2016,48.2203,48.2016,48.2203,2800.0
2018-08-03 13:45:00,51.83,51.83,51.8,51.82,14300.0,48.211,48.211,48.183,48.2016,14300.0
2018-08-03 13:50:00,51.83,51.83,51.81,51.83,19736.0,48.211,48.211,48.1923,48.211,19736.0
2018-08-03 13:55:00,51.82,51.83,51.82,51.82,5200.0,48.2016,48.211,48.2016,48.2016,5200.0
2018-08-03 14:00:00,51.82,51.82,51.81,51.81,3200.0,48.2016,48.2016,48.1923,48.1923,3200.0
2018-08-03 14:05:00,51.81,51.82,51.8,51.81,5600.0,48.1923,48.2016,48.183,48.1923,5600.0
2018-08-03 14:10:00,51.81,51.81,51.79,51.8,6152.0,48.1923,48.1923,48.1737,48.183,6152.0
2018-08-03 14:15:00,51.81,51.81,51.79,51.79,4800.0,48.1923,48.1923,48.1737,48.1737,4800.0
2018-08-03 14:20:00,51.8,51.82,51.78,51.82,18476.0,48.183,48.2016,48.1644,48.2016,18476.0
2018-08-03 14:25:00,51.8,51.81,51.75,51.76,31600.0,48.183,48.1923,48.1365,48.1458,31600.0
2018-08-03 14:30:00,51.76,51.8,51.75,51.77,19152.0,48.1458,48.183,48.1365,48.1551,19152.0
2018-08-03 14:35:00,51.76,51.76,51.74,51.74,4000.0,48.1458,48.1458,48.1272,48.1272,4000.0
2018-08-03 14:40:00,51.74,51.76,51.74,51.75,7200.0,48.1272,48.1458,48.1272,48.1365,7200.0
2018-08-03 14:45:00,51.75,51.75,51.74,51.75,13396.0,48.1365,48.1365,48.1272,48.1365,13396.0
2018-08-03 14:50:00,51.75,51.76,51.74,51.76,4800.0,48.1365,48.1458,48.1272,48.1458,4800.0
2018-08-03 14:55:00,51.77,51.78,51.76,51.77,13456.0,48.1551,48.1644,48.1458,48.1551,13456.0
2018-08-03 15:00:00,51.77,51.77,51.76,51.77,8616.0,48.1551,48.1551,48.1458,48.1551,8616.0
2018-08-03 15:05:00,51.78,51.79,51.78,51.78,8688.0,48.1644,48.1737,48.1644,48.1644,8688.0
2018-08-03 15:10:00,51.78,51.79,51.77,51.77,25728.0,48.1644,48.1737,48.1551,48.1551,25728.0
2018-08-03 15:15:00,51.77,51.77,51.73,51.74,13000.0,48.1551,48.1551,48.1179,48.1272,13000.0
2018-08-03 15:20:00,51.75,51.79,51.75,51.79,12408.0,48.1365,48.1737,48.1365,48.1737,12408.0
2018-08-03 15:25:00,51.79,51.79,51.76,51.76,12136.0,48.1737,48.1737,48.1458,48.1458,12136.0
2018-08-03 15:30:00,51.76,51.78,51.74,51.77,29116.0,48.1458,48.1644,48.1272,48.1551,29116.0
2018-08-03 15:35:00,51.77,51.78,51.75,51.77,35096.0,48.1551,48.1644,48.1365,48.1551,35096.0
2018-08-03 15:40:00,51.77,51.77,51.75,51.75,22300.0,48.1551,48.1551,48.1365,48.1365,22300.0
2018-08-03 15:45:00,51.74,51.75,51.72,51.72,16316.0,48.1272,48.1365,48.1086,48.1086,16316.0
2018-08-03 15:50:00,51.73,51.76,51.72,51.74,20496.0,48.1179,48.1458,48.1086,48.1272,20496.0
2018-08-03 15:55:00,51.76,51.76,51.72,51.73,50840.0,48.1458,48.1458,48.1086,48.1179,50840.0
2018-08-06 09:30:00,51.78,51.94,51.76,51.86,20476.0,48.1644,48.3133,48.1458,48.2389,20476.0
2018-08-06 09:35:00,51.94,51.99,51.9,51.95,12720.0,48.3133,48.3598,48.2761,48.3226,12720.0
2018-08-06 09:40:00,51.95,52.0,51.94,52.0,6088.0,48.3226,48.3691,48.3133,48.3691,6088.0
2018-08-06 09:45:00,52.06,52.33,52.05,52.31,17124.0,48.4249,48.676,48.4156,48.6574,17124.0
2018-08-06 09:50:00,52.31,52.37,52.27,52.29,13600.0,48.6574,48.7132,48.6202,48.6388,13600.0
2018-08-06 09:55:00,52.3,52.36,52.3,52.35,6800.0,48.6481,48.7039,48.6481,48.6946,6800.0
2018-08-06 10:00:00,52.36,52.38,52.31,52.38,9984.0,48.7039,48.7225,48.6574,48.7225,9984.0
2018-08-06 10:05:00,52.36,52.41,52.32,52.35,13316.0,48.7039,48.7505,48.6667,48.6946,13316.0
2018-08-06 10:10:00,52.35,52.49,52.34,52.47,7000.0,48.6946,48.8249,48.6853,48.8063,7000.0
2018-08-06 10:15:00,52.49,52.5,52.43,52.5,8596.0,48.8249,48.8342,48.7691,48.8342,8596.0
2018-08-06 10:20:00,52.48,52.49,52.34,52.34,9920.0,48.8156,48.8249,48.6853,48.6853,9920.0
2018-08-06 10:25:00,52.34,52.35,52.32,52.32,5200.0,48.6853,48.6946,48.6667,48.6667,5200.0
2018-08-06 10:30:00,52.3,52.34,52.27,52.28,21996.0,48.6481,48.6853,48.6202,48.6295,21996.0
2018-08-06 10:35:00,52.31,52.32,52.29,52.32,3600.0,48.6574,48.6667,48.6388,48.6667,3600.0
2018-08-06 10:40:00,52.34,52.34,52.24,52.24,8524.0,48.6853,48.6853,48.5923,48.5923,8524.0
2018-08-06 10:45:00,52.24,52.26,52.19,52.19,7600.0,48.5923,48.6109,48.5458,48.5458,7600.0
2018-08-06 10:50:00,52.14,52.18,52.14,52.16,6476.0,48.4993,48.5365,48.4993,48.5179,6476.0
2018-08-06 10:55:00,52.17,52.2,52.13,52.13,9200.0,48.5272,48.5551,48.49,48.49,9200.0
2018-08-06 11:00:00,52.13,52.26,52.13,52.21,26500.0,48.49,48.6109,48.49,48.5644,26500.0
2018-08-06 11:05:00,52.25,52.39,52.25,52.33,18380.0,48.6016,48.7318,48.6016,48.676,18380.0
2018-08-06 11:10:00,52.34,52.46,52.34,52.46,7740.0,48.6853,48.797,48.6853,48.797,7740.0
2018-08-06 11:15:00,52.45,52.45,52.4,52.42,11132.0,48.7877,48.7877,48.7411,48.7598,11132.0
2018-08-06 11:20:00,52.42,52.53,52.42,52.53,9156.0,48.7598,48.8621,48.7598,48.8621,9156.0
2018-08-06 11:25:00,52.52,52.65,52.5,52.65,35780.0,48.8528,48.9737,48.8342,48.9737,35780.0
2018-08-06 11:30:00,52.64,52.64,52.58,52.62,20800.0,48.9644,48.9644,48.9086,48.9458,20800.0
2018-08-06 11:35:00,52.62,52.65,52.61,52.65,7200.0,48.9458,48.9737,48.9365,48.9737,7200.0
2018-08-06 11:40:00,52.64,52.68,52.63,52.64,6000.0,48.9644,49.0016,48.9551,48.9644,6000.0
2018-08-06 11:45:00,52.63,52.63,52.55,52.56,7200.0,48.9551,48.9551,48.8807,48.89,7200.0
2018-08-06 11:50:00,52.51,52.52,52.49,52.52,11600.0,48.8435,48.8528,48.8249,48.8528,11600.0
2018-08-06 11:55:00,52.51,52.61,52.51,52.59,7600.0,48.8435,48.9365,48.8435,48.9179,7600.0
2018-08-06 12:00:00,52.58,52.61,52.58,52.58,5800.0,48.9086,48.9365,48.9086,48.9086,5800.0
2018-08-06 12:05:00,52.58,52.58,52.54,52.55,2600.0,48.9086,48.9086,48.8714,48.8807,2600.0
2018-08-06 12:10:00,52.58,52.64,52.58,52.63,8400.0,48.9086,48.9644,48.9086,48.9551,8400.0
2018-08-06 12:15:00,52.63,52.67,52.63,52.66,4800.0,48.9551,48.9923,48.9551,48.983,4800.0
2018-08-06 12:20:00,52.67,52.69,52.66,52.69,4952.0,48.9923,49.0109,48.983,49.0109,4952.0
2018-08-06 12:25:00,52.7,52.7,52.68,52.69,14064.0,49.0202,49.0202,49.0016,49.0109,14064.0
2018-08-06 12:30:00,52.7,52.75,52.69,52.7,19936.0,49.0202,49.0667,49.0109,49.0202,19936.0
2018-08-06 12:35:00,52.72,52.73,52.69,52.69,8128.0,49.0388,49.0481,49.0109,49.0109,8128.0
2018-08-06 12:40:00,52.66,52.66,52.6,52.61,10416.0,48.983,48.983,48.9272,48.9365,10416.0
2018-08-06 12:45:00,52.63,52.63,52.49,52.52,25160.0,48.9551,48.9551,48.8249,48.8528,25160.0
2018-08-06 12:50:00,52.51,52.51,52.5,52.51,8400.0,48.8435,48.8435,48.8342,48.8435,8400.0
2018-08-06 12:55:00,52.51,52.52,52.49,52.49,15672.0,48.8435,48.8528,48.8249,48.8249,15672.0
2018-08-06 13:00:00,52.51,52.57,52.51,52.56,9284.0,48.8435,48.8993,48.8435,48.89,9284.0
2018-08-06 13:05:00,52.56,52.56,52.5,52.51,15200.0,48.89,48.89,48.8342,48.8435,15200.0
2018-08-06 13:10:00,52.5,52.55,52.49,52.55,12340.0,48.8342,48.8807,48.8249,48.8807,12340.0
2018-08-06 13:15:00,52.56,52.6,52.56,52.57,13584.0,48.89,48.9272,48.89,48.8993,13584.0
2018-08-06 13:20:00,52.59,52.6,52.58,52.58,5196.0,48.9179,48.9272,48.9086,48.9086,5196.0
2018-08-06 13:25:00,52.58,52.58,52.54,52.54,6000.0,48.9086,48.9086,48.8714,48.8714,6000.0
2018-08-06 13:30:00,52.53,52.53,52.48,52.52,6308.0,48.8621,48.8621,48.8156,48.8528,6308.0
2018-08-06 13:35:00,52.52,52.62,52.51,52.59,18800.0,48.8528,48.9458,48.8435,48.9179,18800.0
2018-08-06 13:40:00,52.6,52.6,52.49,52.49,22000.0,48.9272,48.9272,48.8249,48.8249,22000.0
2018-08-06 13:45:00,52.49,52.52,52.49,52.52,11200.0,48.8249,48.8528,48.8249,48.8528,11200.0
2018-08-06 13:50:00,52.55,52.55,52.52,52.54,8360.0,48.8807,48.8807,48.8528,48.8714,8360.0
2018-08-06 13:55:00,52.52,52.52,52.52,52.52,400.0,48.8528,48.8528,48.8528,48.8528,400.0
2018-08-06 14:00:00,52.52,52.61,52.52,52.61,11200.0,48.8528,48.9365,48.8528,48.9365,11200.0
2018-08-06 14:05:00,52.62,52.63,52.59,52.59,15600.0,48.9458,48.9551,48.9179,48.9179,15600.0
2018-08-06 14:10:00,52.59,52.59,52.56,52.58,3200.0,48.9179,48.9179,48.89,48.9086,3200.0
2018-08-06 14:15:00,52.6,52.62,52.59,52.62,3600.0,48.9272,48.9458,48.9179,48.9458,3600.0
2018-08-06 14:20:00,52.62,52.62,52.59,52.6,7600.0,48.9458,48.9458,48.9179,48.9272,7600.0
2018-08-06 14:25:00,52.62,52.64,52.61,52.64,5200.0,48.9458,48.9644,48.9365,48.9644,5200.0
2018-08-06 14:30:00,52.63,52.65,52.63,52.64,6096.0,48.9551,48.9737,48.9551,48.9644,6096.0
2018-08-06 14:35:00,52.64,52.65,52.59,52.6,14796.0,48.9644,48.9737,48.9179,48.9272,14796.0
2018-08-06 14:40:00,52.61,52.65,52.6,52.64,5012.0,48.9365,48.9737,48.9272,48.9644,5012.0
2018-08-06 14:45:00,52.63,52.67,52.62,52.65,19708.0,48.9551,48.9923,48.9458,48.9737,19708.0
2018-08-06 14:50:00,52.63,52.65,52.61,52.65,7684.0,48.9551,48.9737,48.9365,48.9737,7684.0
2018-08-06 14:55:00,52.65,52.69,52.65,52.67,13500.0,48.9737,49.0109,48.9737,48.9923,13500.0
2018-08-06 15:00:00,52.66,52.66,52.62,52.63,7200.0,48.983,48.983,48.9458,48.9551,7200.0
2018-08-06 15:05:00,52.63,52.63,52.59,52.59,9800.0,48.9551,48.9551,48.9179,48.9179,9800.0
2018-08-06 15:10:00,52.58,52.58,52.58,52.58,3600.0,48.9086,48.9086,48.9086,48.9086,3600.0
2018-08-06 15:15:00,52.58,52.58,52.53,52.54,7200.0,48.9086,48.9086,48.8621,48.8714,7200.0
2018-08-06 15:20:00,52.54,52.54,52.49,52.5,18660.0,48.8714,48.8714,48.8249,48.8342,18660.0
2018-08-06 15:25:00,52.49,52.5,52.47,52.47,20188.0,48.8249,48.8342,48.8063,48.8063,20188.0
2018-08-06 15:30:00,52.48,52.5,52.47,52.47,29604.0,48.8156,48.8342,48.8063,48.8063,29604.0
2018-08-06 15:35:00,52.49,52.5,52.48,52.5,4000.0,48.8249,48.8342,48.8156,48.8342,4000.0
2018-08-06 15:40:00,52.5,52.53,52.48,52.53,20804.0,48.8342,48.8621,48.8156,48.8621,20804.0
2018-08-06 15:45:00,52.53,52.54,52.5,52.52,36884.0,48.8621,48.8714,48.8342,48.8528,36884.0
2018-08-06 15:50:00,52.53,52.59,52.52,52.56,49108.0,48.8621,48.9179,48.8528,48.89,49108.0
2018-08-06 15:55:00,52.56,52.57,52.51,52.55,69100.0,48.89,48.8993,48.8435,48.8807,69100.0
2018-08-07 09:30:00,52.73,53.07,52.73,52.94,49332.0,49.0481,49.3644,49.0481,49.2434,49332.0
2018-08-07 09:35:00,52.94,52.94,52.72,52.74,7836.0,49.2434,49.2434,49.0388,49.0574,7836.0
2018-08-07 09:40:00,52.74,52.8,52.72,52.78,24116.0,49.0574,49.1132,49.0388,49.0946,24116.0
2018-08-07 09:45:00,52.74,52.84,52.74,52.83,22996.0,49.0574,49.1504,49.0574,49.1411,22996.0
2018-08-07 09:50:00,52.8,52.95,52.79,52.93,16316.0,49.1132,49.2527,49.1039,49.2341,16316.0
2018-08-07 09:55:00,52.93,52.99,52.82,52.83,14800.0,49.2341,49.29,49.1318,49.1411,14800.0
2018-08-07 10:00:00,52.83,52.84,52.79,52.82,3200.0,49.1411,49.1504,49.1039,49.1318,3200.0
2018-08-07 10:05:00,52.85,52.88,52.85,52.85,7200.0,49.1597,49.1876,49.1597,49.1597,7200.0
2018-08-07 10:10:00,52.86,52.86,52.78,52.79,6756.0,49.169,49.169,49.0946,49.1039,6756.0
2018-08-07 10:15:00,52.76,52.76,52.71,52.76,7200.0,49.076,49.076,49.0295,49.076,7200.0
2018-08-07 10:20:00,52.77,52.77,52.75,52.77,6912.0,49.0853,49.0853,49.0667,49.0853,6912.0
2018-08-07 10:25:00,52.79,52.79,52.73,52.73,12676.0,49.1039,49.1039,49.0481,49.0481,12676.0
2018-08-07 10:30:00,52.75,52.79,52.73,52.73,9200.0,49.0667,49.1039,49.0481,49.0481,9200.0
2018-08-07 10:35:00,52.71,52.75,52.71,52.75,7200.0,49.0295,49.0667,49.0295,49.0667,7200.0
2018-08-07 10:40:00,52.75,52.75,52.7,52.7,16820.0,49.0667,49.0667,49.0202,49.0202,16820.0
2018-08-07 10:45:00,52.72,52.72,52.64,52.64,5600.0,49.0388,49.0388,48.9644,48.9644,5600.0
2018-08-07 10:50:00,52.67,52.69,52.66,52.68,9464.0,48.9923,49.0109,48.983,49.0016,9464.0
2018-08-07 10:55:00,52.69,52.69,52.66,52.66,2400.0,49.0109,49.0109,48.983,48.983,2400.0
2018-08-07 11:00:00,52.66,52.73,52.66,52.72,8400.0,48.983,49.0481,48.983,49.0388,8400.0
2018-08-07 11:05:00,52.72,52.76,52.72,52.76,4180.0,49.0388,49.076,49.0388,49.076,4180.0
2018-08-07 11:10:00,52.77,52.77,52.7,52.7,7160.0,49.0853,49.0853,49.0202,49.0202,7160.0
2018-08-07 11:15:00,52.69,52.69,52.63,52.66,4400.0,49.0109,49.0109,48.9551,48.983,4400.0
2018-08-07 11:20:00,52.68,52.7,52.64,52.66,7200.0,49.0016,49.0202,48.9644,48.983,7200.0
2018-08-07 11:25:00,52.66,52.66,52.63,52.63,3200.0,48.983,48.983,48.9551,48.9551,3200.0
2018-08-07 11:30:00,52.65,52.66,52.63,52.66,8000.0,48.9737,48.983,48.9551,48.983,8000.0
2018-08-07 11:35:00,52.67,52.73,52.67,52.73,14036.0,48.9923,49.0481,48.9923,49.0481,14036.0
2018-08-07 11:40:00,52.73,52.76,52.73,52.75,7200.0,49.0481,49.076,49.0481,49.0667,7200.0
2018-08-07 11:45:00,52.76,52.79,52.74,52.79,9200.0,49.076,49.1039,49.0574,49.1039,9200.0
2018-08-07 11:50:00,52.79,52.79,52.72,52.72,8400.0,49.1039,49.1039,49.0388,49.0388,8400.0
2018-08-07 11:55:00,52.69,52.76,52.66,52.75,9600.0,49.0109,49.076,48.983,49.0667,9600.0
2018-08-07 12:00:00,52.76,52.82,52.76,52.81,9004.0,49.076,49.1318,49.076,49.1225,9004.0
2018-08-07 12:05:00,52.81,52.81,52.77,52.8,5536.0,49.1225,49.1225,49.0853,49.1132,5536.0
2018-08-07 12:10:00,52.81,52.82,52.77,52.77,29784.0,49.1225,49.1318,49.0853,49.0853,29784.0
2018-08-07 12:15:00,52.76,52.76,52.73,52.73,9200.0,49.076,49.076,49.0481,49.0481,9200.0
2018-08-07 12:20:00,52.75,52.75,52.73,52.74,6800.0,49.0667,49.0667,49.0481,49.0574,6800.0
2018-08-07 12:25:00,52.75,52.76,52.75,52.76,4000.0,49.0667,49.076,49.0667,49.076,4000.0
2018-08-07 12:30:00,52.74,52.74,52.71,52.74,4800.0,49.0574,49.0574,49.0295,49.0574,4800.0
2018-08-07 12:35:00,52.74,52.77,52.74,52.76,6800.0,49.0574,49.0853,49.0574,49.076,6800.0
2018-08-07 12:40:00,52.77,52.81,52.77,52.79,19240.0,49.0853,49.1225,49.0853,49.1039,19240.0
2018-08-07 12:45:00,52.79,52.81,52.78,52.79,12400.0,49.1039,49.1225,49.0946,49.1039,12400.0
2018-08-07 12:50:00,52.77,52.77,52.76,52.77,5200.0,49.0853,49.0853,49.076,49.0853,5200.0
2018-08-07 12:55:00,52.78,52.82,52.78,52.81,5600.0,49.0946,49.1318,49.0946,49.1225,5600.0
2018-08-07 13:00:00,52.78,52.78,52.75,52.75,2000.0,49.0946,49.0946,49.0667,49.0667,2000.0
2018-08-07 13:05:00,52.75,52.79,52.74,52.79,6000.0,49.0667,49.1039,49.0574,49.1039,6000.0
2018-08-07 13:10:00,52.82,52.82,52.77,52.82,5560.0,49.1318,49.1318,49.0853,49.1318,5560.0
2018-08-07 13:15:00,52.82,52.82,52.82,52.82,800.0,49.1318,49.1318,49.1318,49.1318,800.0
2018-08-07 13:20:00,52.82,52.84,52.81,52.82,5200.0,49.1318,49.1504,49.1225,49.1318,5200.0
2018-08-07 13:25:00,52.79,52.82,52.79,52.82,4120.0,49.1039,49.1318,49.1039,49.1318,4120.0
2018-08-07 13:30:00,52.82,52.84,52.79,52.79,10548.0,49.1318,49.1504,49.1039,49.1039,10548.0
2018-08-07 13:35:00,52.77,52.77,52.75,52.75,3600.0,49.0853,49.0853,49.0667,49.0667,3600.0
2018-08-07 13:40:00,52.73,52.76,52.71,52.72,8000.0,49.0481,49.076,49.0295,49.0388,8000.0
2018-08-07 13:45:00,52.73,52.77,52.73,52.76,3200.0,49.0481,49.0853,49.0481,49.076,3200.0
2018-08-07 13:50:00,52.74,52.82,52.74,52.81,6080.0,49.0574,49.1318,49.0574,49.1225,6080.0
2018-08-07 13:55:00,52.8,52.81,52.77,52.81,5392.0,49.1132,49.1225,49.0853,49.1225,5392.0
2018-08-07 14:00:00,52.79,52.81,52.78,52.8,12836.0,49.1039,49.1225,49.0946,49.1132,12836.0
2018-08-07 14:05:00,52.8,52.81,52.78,52.81,11596.0,49.1132,49.1225,49.0946,49.1225,11596.0
2018-08-07 14:10:00,52.81,52.83,52.81,52.81,8024.0,49.1225,49.1411,49.1225,49.1225,8024.0
2018-08-07 14:15:00,52.8,52.81,52.8,52.8,3600.0,49.1132,49.1225,49.1132,49.1132,3600.0
2018-08-07 14:20:00,52.79,52.81,52.79,52.81,4000.0,49.1039,49.1225,49.1039,49.1225,4000.0
2018-08-07 14:25:00,52.82,52.83,52.82,52.83,8196.0,49.1318,49.1411,49.1318,49.1411,8196.0
2018-08-07 14:30:00,52.82,52.82,52.8,52.8,6512.0,49.1318,49.1318,49.1132,49.1132,6512.0
2018-08-07 14:35:00,52.8,52.86,52.8,52.85,6200.0,49.1132,49.169,49.1132,49.1597,6200.0
2018-08-07 14:40:00,52.84,52.87,52.83,52.87,11120.0,49.1504,49.1783,49.1411,49.1783,11120.0
2018-08-07 14:45:00,52.88,52.9,52.88,52.9,4488.0,49.1876,49.2062,49.1876,49.2062,4488.0
2018-08-07 14:50:00,52.92,52.92,52.9,52.91,6000.0,49.2248,49.2248,49.2062,49.2155,6000.0
2018-08-07 14:55:00,52.92,52.92,52.9,52.91,4400.0,49.2248,49.2248,49.2062,49.2155,4400.0
2018-08-07 15:00:00,52.9,52.9,52.81,52.81,13300.0,49.2062,49.2062,49.1225,49.1225,13300.0
2018-08-07 15:05:00,52.82,52.86,52.82,52.86,8136.0,49.1318,49.169,49.1318,49.169,8136.0
2018-08-07 15:10:00,52.85,52.85,52.84,52.84,8800.0,49.1597,49.1597,49.1504,49.1504,8800.0
2018-08-07 15:15:00,52.84,52.84,52.78,52.79,17436.0,49.1504,49.1504,49.0946,49.1039,17436.0
2018-08-07 15:20:00,52.8,52.8,52.77,52.8,20192.0,49.1132,49.1132,49.0853,49.1132,20192.0
2018-08-07 15:25:00,52.79,52.79,52.76,52.77,16400.0,49.1039,49.1039,49.076,49.0853,16400.0
2018-08-07 15:30:00,52.76,52.77,52.68,52.74,33976.0,49.076,49.0853,49.0016,49.0574,33976.0
2018-08-07 15:35:00,52.76,52.76,52.71,52.71,5200.0,49.076,49.076,49.0295,49.0295,5200.0
2018-08-07 15:40:00,52.72,52.74,52.71,52.71,17052.0,49.0388,49.0574,49.0295,49.0295,17052.0
2018-08-07 15:45:00,52.71,52.75,52.71,52.75,12944.0,49.0295,49.0667,49.0295,49.0667,12944.0
2018-08-07 15:50:00,52.75,52.84,52.75,52.84,53624.0,49.0667,49.1504,49.0667,49.1504,53624.0
2018-08-07 15:55:00,52.83,52.85,52.81,52.82,75180.0,49.1411,49.1597,49.1225,49.1318,75180.0
2018-08-08 09:30:00,52.8,52.81,52.77,52.77,13528.0,49.1132,49.1225,49.0853,49.0853,13528.0
2018-08-08 09:35:00,52.78,52.79,52.73,52.77,24500.0,49.0946,49.1039,49.0481,49.0853,24500.0
2018-08-08 09:40:00,52.78,52.79,52.73,52.76,16372.0,49.0946,49.1039,49.0481,49.076,16372.0
2018-08-08 09:45:00,52.76,52.79,52.75,52.76,5600.0,49.076,49.1039,49.0667,49.076,5600.0
2018-08-08 09:50:00,52.77,52.79,52.76,52.79,5580.0,49.0853,49.1039,49.076,49.1039,5580.0
2018-08-08 09:55:00,52.79,52.84,52.77,52.84,10400.0,49.1039,49.1504,49.0853,49.1504,10400.0
2018-08-08 10:00:00,52.93,52.93,52.9,52.9,3200.0,49.2341,49.2341,49.2062,49.2062,3200.0
2018-08-08 10:05:00,52.9,52.9,52.9,52.9,800.0,49.2062,49.2062,49.2062,49.2062,800.0
2018-08-08 10:10:00,52.9,52.94,52.89,52.9,4800.0,49.2062,49.2434,49.1969,49.2062,4800.0
2018-08-08 10:15:00,52.86,52.88,52.84,52.84,6400.0,49.169,49.1876,49.1504,49.1504,6400.0
2018-08-08 10:20:00,52.83,52.85,52.83,52.84,6400.0,49.1411,49.1597,49.1411,49.1504,6400.0
2018-08-08 10:25:00,52.84,52.86,52.84,52.85,2800.0,49.1504,49.169,49.1504,49.1597,2800.0
2018-08-08 10:30:00,52.86,52.91,52.84,52.84,7964.0,49.169,49.2155,49.1504,49.1504,7964.0
2018-08-08 10:35:00,52.85,52.87,52.83,52.85,21600.0,49.1597,49.1783,49.1411,49.1597,21600.0
2018-08-08 10:40:00,52.86,52.86,52.83,52.86,7724.0,49.169,49.169,49.1411,49.169,7724.0
2018-08-08 10:45:00,52.84,52.84,52.84,52.84,800.0,49.1504,49.1504,49.1504,49.1504,800.0
2018-08-08 10:50:00,52.83,52.91,52.83,52.91,800.0,49.1411,49.2155,49.1411,49.2155,800.0
2018-08-08 10:55:00,52.95,53.01,52.93,52.96,10100.0,49.2527,49.3086,49.2341,49.262,10100.0
2018-08-08 11:00:00,52.95,52.97,52.95,52.97,9860.0,49.2527,49.2713,49.2527,49.2713,9860.0
2018-08-08 11:05:00,52.96,52.96,52.91,52.92,2080.0,49.262,49.262,49.2155,49.2248,2080.0
2018-08-08 11:10:00,52.92,52.92,52.88,52.88,2400.0,49.2248,49.2248,49.1876,49.1876,2400.0
2018-08-08 11:15:00,52.85,52.89,52.85,52.85,10828.0,49.1597,49.1969,49.1597,49.1597,10828.0
2018-08-08 11:20:00,52.81,52.81,52.72,52.72,6680.0,49.1225,49.1225,49.0388,49.0388,6680.0
2018-08-08 11:25:00,52.71,52.71,52.69,52.71,5500.0,49.0295,49.0295,49.0109,49.0295,5500.0
2018-08-08 11:30:00,52.72,52.76,52.71,52.76,17820.0,49.0388,49.076,49.0295,49.076,17820.0
2018-08-08 11:35:00,52.76,52.76,52.76,52.76,800.0,49.076,49.076,49.076,49.076,800.0
2018-08-08 11:40:00,52.74,52.76,52.74,52.74,7476.0,49.0574,49.076,49.0574,49.0574,7476.0
2018-08-08 11:45:00,52.74,52.74,52.68,52.68,3200.0,49.0574,49.0574,49.0016,49.0016,3200.0
2018-08-08 11:50:00,52.7,52.73,52.68,52.71,7280.0,49.0202,49.0481,49.0016,49.0295,7280.0
2018-08-08 11:55:00,52.7,52.73,52.7,52.73,1200.0,49.0202,49.0481,49.0202,49.0481,1200.0
2018-08-08 12:00:00,52.68,52.68,52.68,52.68,800.0,49.0016,49.0016,49.0016,49.0016,800.0
2018-08-08 12:05:00,52.71,52.72,52.71,52.72,800.0,49.0295,49.0388,49.0295,49.0388,800.0
2018-08-08 12:10:00,52.7,52.71,52.7,52.71,2800.0,49.0202,49.0295,49.0202,49.0295,2800.0
2018-08-08 12:15:00,52.72,52.73,52.71,52.72,4880.0,49.0388,49.0481,49.0295,49.0388,4880.0
2018-08-08 12:20:00,52.72,52.74,52.7,52.71,3028.0,49.0388,49.0574,49.0202,49.0295,3028.0
2018-08-08 12:25:00,52.65,52.65,52.65,52.65,1600.0,48.9737,48.9737,48.9737,48.9737,1600.0
2018-08-08 12:30:00,52.66,52.68,52.64,52.68,3200.0,48.983,49.0016,48.9644,49.0016,3200.0
2018-08-08 12:35:00,52.73,52.73,52.69,52.73,3300.0,49.0481,49.0481,49.0109,49.0481,3300.0
2018-08-08 12:40:00,52.7,52.7,52.67,52.7,5200.0,49.0202,49.0202,48.9923,49.0202,5200.0
2018-08-08 12:45:00,52.7,52.71,52.69,52.7,3200.0,49.0202,49.0295,49.0109,49.0202,3200.0
2018-08-08 12:50:00,52.7,52.7,52.66,52.66,2800.0,49.0202,49.0202,48.983,48.983,2800.0
2018-08-08 12:55:00,52.65,52.65,52.63,52.63,800.0,48.9737,48.9737,48.9551,48.9551,800.0
2018-08-08 13:00:00,52.62,52.67,52.61,52.66,31072.0,48.9458,48.9923,48.9365,48.983,31072.0
2018-08-08 13:05:00,52.66,52.73,52.66,52.73,33600.0,48.983,49.0481,48.983,49.0481,33600.0
2018-08-08 13:10:00,52.74,52.75,52.72,52.72,4400.0,49.0574,49.0667,49.0388,49.0388,4400.0
2018-08-08 13:15:00,52.72,52.75,52.7,52.73,24244.0,49.0388,49.0667,49.0202,49.0481,24244.0
2018-08-08 13:20:00,52.75,52.75,52.7,52.7,34472.0,49.0667,49.0667,49.0202,49.0202,34472.0
2018-08-08 13:25:00,52.72,52.73,52.71,52.73,4000.0,49.0388,49.0481,49.0295,49.0481,4000.0
2018-08-08 13:30:00,52.71,52.74,52.71,52.74,1680.0,49.0295,49.0574,49.0295,49.0574,1680.0
2018-08-08 13:35:00,52.72,52.72,52.7,52.7,4000.0,49.0388,49.0388,49.0202,49.0202,4000.0
2018-08-08 13:40:00,52.68,52.69,52.68,52.68,1200.0,49.0016,49.0109,49.0016,49.0016,1200.0
2018-08-08 13:45:00,52.68,52.68,52.68,52.68,1200.0,49.0016,49.0016,49.0016,49.0016,1200.0
2018-08-08 13:50:00,52.68,52.71,52.68,52.68,3600.0,49.0016,49.0295,49.0016,49.0016,3600.0
2018-08-08 13:55:00,52.68,52.69,52.67,52.67,1800.0,49.0016,49.0109,48.9923,48.9923,1800.0
2018-08-08 14:00:00,52.67,52.67,52.67,52.67,400.0,48.9923,48.9923,48.9923,48.9923,400.0
2018-08-08 14:05:00,52.67,52.67,52.66,52.66,1200.0,48.9923,48.9923,48.983,48.983,1200.0
2018-08-08 14:10:00,52.66,52.68,52.63,52.66,8588.0,48.983,49.0016,48.9551,48.983,8588.0
2018-08-08 14:15:00,52.7,52.72,52.7,52.72,800.0,49.0202,49.0388,49.0202,49.0388,800.0
2018-08-08 14:20:00,52.71,52.71,52.7,52.7,1972.0,49.0295,49.0295,49.0202,49.0202,1972.0
2018-08-08 14:25:00,52.7,52.73,52.7,52.73,4000.0,49.0202,49.0481,49.0202,49.0481,4000.0
2018-08-08 14:30:00,52.76,52.77,52.73,52.74,3976.0,49.076,49.0853,49.0481,49.0574,3976.0
2018-08-08 14:35:00,52.75,52.76,52.72,52.72,2000.0,49.0667,49.076,49.0388,49.0388,2000.0
2018-08-08 14:40:00,52.71,52.73,52.7,52.72,2800.0,49.0295,49.0481,49.0202,49.0388,2800.0
2018-08-08 14:45:00,52.72,52.72,52.71,52.72,2000.0,49.0388,49.0388,49.0295,49.0388,2000.0
2018-08-08 14:50:00,52.67,52.69,52.67,52.69,4984.0,48.9923,49.0109,48.9923,49.0109,4984.0
2018-08-08 14:55:00,52.71,52.73,52.71,52.72,1828.0,49.0295,49.0481,49.0295,49.0388,1828.0
2018-08-08 15:00:00,52.73,52.74,52.73,52.74,4000.0,49.0481,49.0574,49.0481,49.0574,4000.0
2018-08-08 15:05:00,52.73,52.73,52.71,52.73,3400.0,49.0481,49.0481,49.0295,49.0481,3400.0
2018-08-08 15:10:00,52.73,52.75,52.73,52.75,3200.0,49.0481,49.0667,49.0481,49.0667,3200.0
2018-08-08 15:15:00,52.75,52.75,52.73,52.73,4468.0,49.0667,49.0667,49.0481,49.0481,4468.0
2018-08-08 15:20:00,52.71,52.73,52.7,52.7,15120.0,49.0295,49.0481,49.0202,49.0202,15120.0
2018-08-08 15:25:00,52.69,52.7,52.66,52.69,14600.0,49.0109,49.0202,48.983,49.0109,14600.0
2018-08-08 15:30:00,52.69,52.71,52.69,52.7,18248.0,49.0109,49.0295,49.0109,49.0202,18248.0
2018-08-08 15:35:00,52.7,52.7,52.66,52.66,9536.0,49.0202,49.0202,48.983,48.983,9536.0
2018-08-08 15:40:00,52.66,52.68,52.66,52.68,8000.0,48.983,49.0016,48.983,49.0016,8000.0
2018-08-08 15:45:00,52.67,52.67,52.66,52.66,21044.0,48.9923,48.9923,48.983,48.983,21044.0
2018-08-08 15:50:00,52.67,52.78,52.67,52.77,30032.0,48.9923,49.0946,48.9923,49.0853,30032.0
2018-08-08 15:55:00,52.76,52.79,52.7,52.7,69912.0,49.076,49.1039,49.0202,49.0202,69912.0
2018-08-09 09:30:00,52.82,52.95,52.82,52.9,21024.0,49.1318,49.2527,49.1318,49.2062,21024.0
2018-08-09 09:35:00,52.82,52.96,52.76,52.96,19712.0,49.1318,49.262,49.076,49.262,19712.0
2018-08-09 09:40:00,52.96,53.04,52.95,53.0,13600.0,49.262,49.3365,49.2527,49.2993,13600.0
2018-08-09 09:45:00,53.0,53.05,52.99,53.0,5600.0,49.2993,49.3458,49.29,49.2993,5600.0
2018-08-09 09:50:00,53.0,53.06,52.98,53.04,12868.0,49.2993,49.3551,49.2807,49.3365,12868.0
2018-08-09 09:55:00,53.06,53.08,52.94,52.94,9732.0,49.3551,49.3737,49.2434,49.2434,9732.0
2018-08-09 10:00:00,52.94,52.96,52.91,52.96,6548.0,49.2434,49.262,49.2155,49.262,6548.0
2018-08-09 10:05:00,52.95,53.02,52.95,53.02,3600.0,49.2527,49.3179,49.2527,49.3179,3600.0
2018-08-09 10:10:00,53.02,53.02,52.96,52.97,4000.0,49.3179,49.3179,49.262,49.2713,4000.0
2018-08-09 10:15:00,52.97,52.98,52.94,52.96,16532.0,49.2713,49.2807,49.2434,49.262,16532.0
2018-08-09 10:20:00,52.98,52.99,52.92,52.95,8000.0,49.2807,49.29,49.2248,49.2527,8000.0
2018-08-09 10:25:00,52.93,52.98,52.93,52.98,5200.0,49.2341,49.2807,49.2341,49.2807,5200.0
2018-08-09 10:30:00,52.98,53.0,52.9,52.9,12000.0,49.2807,49.2993,49.2062,49.2062,12000.0
2018-08-09 10:35:00,52.88,52.94,52.88,52.94,7672.0,49.1876,49.2434,49.1876,49.2434,7672.0
2018-08-09 10:40:00,52.94,52.96,52.91,52.95,4800.0,49.2434,49.262,49.2155,49.2527,4800.0
2018-08-09 10:45:00,52.94,52.97,52.94,52.97,4800.0,49.2434,49.2713,49.2434,49.2713,4800.0
2018-08-09 10:50:00,52.97,53.01,52.96,52.97,13992.0,49.2713,49.3086,49.262,49.2713,13992.0
2018-08-09 10:55:00,52.99,53.06,52.98,53.06,14932.0,49.29,49.3551,49.2807,49.3551,14932.0
2018-08-09 11:00:00,53.07,53.12,53.07,53.12,38816.0,49.3644,49.4109,49.3644,49.4109,38816.0
2018-08-09 11:05:00,53.13,53.15,53.08,53.13,20800.0,49.4202,49.4388,49.3737,49.4202,20800.0
2018-08-09 11:10:00,53.11,53.13,53.11,53.13,14012.0,49.4016,49.4202,49.4016,49.4202,14012.0
2018-08-09 11:15:00,53.12,53.13,53.06,53.11,23660.0,49.4109,49.4202,49.3551,49.4016,23660.0
2018-08-09 11:20:00,53.12,53.13,53.1,53.11,6400.0,49.4109,49.4202,49.3923,49.4016,6400.0
2018-08-09 11:25:00,53.1,53.1,53.08,53.09,19480.0,49.3923,49.3923,49.3737,49.383,19480.0
2018-08-09 11:30:00,53.13,53.13,53.08,53.08,48800.0,49.4202,49.4202,49.3737,49.3737,48800.0
2018-08-09 11:35:00,53.07,53.08,53.06,53.08,43308.0,49.3644,49.3737,49.3551,49.3737,43308.0
2018-08-09 11:40:00,53.08,53.1,53.05,53.05,10400.0,49.3737,49.3923,49.3458,49.3458,10400.0
2018-08-09 11:45:00,53.04,53.04,52.98,52.98,9200.0,49.3365,49.3365,49.2807,49.2807,9200.0
2018-08-09 11:50:00,52.95,52.95,52.94,52.95,5204.0,49.2527,49.2527,49.2434,49.2527,5204.0
2018-08-09 11:55:00,52.96,53.01,52.96,53.01,9480.0,49.262,49.3086,49.262,49.3086,9480.0
2018-08-09 12:00:00,53.01,53.02,53.0,53.02,6000.0,49.3086,49.3179,49.2993,49.3179,6000.0
2018-08-09 12:05:00,53.02,53.02,53.0,53.01,5520.0,49.3179,49.3179,49.2993,49.3086,5520.0
2018-08-09 12:10:00,52.99,52.99,52.98,52.99,3600.0,49.29,49.29,49.2807,49.29,3600.0
2018-08-09 12:15:00,52.97,52.97,52.95,52.96,3540.0,49.2713,49.2713,49.2527,49.262,3540.0
2018-08-09 12:20:00,52.94,52.95,52.91,52.91,3364.0,49.2434,49.2527,49.2155,49.2155,3364.0
2018-08-09 12:25:00,52.93,52.95,52.92,52.92,10332.0,49.2341,49.2527,49.2248,49.2248,10332.0
2018-08-09 12:30:00,52.92,52.93,52.9,52.92,4440.0,49.2248,49.2341,49.2062,49.2248,4440.0
2018-08-09 12:35:00,52.92,52.93,52.91,52.91,3260.0,49.2248,49.2341,49.2155,49.2155,3260.0
2018-08-09 12:40:00,52.92,52.94,52.9,52.9,5768.0,49.2248,49.2434,49.2062,49.2062,5768.0
2018-08-09 12:45:00,52.9,52.9,52.87,52.87,3600.0,49.2062,49.2062,49.1783,49.1783,3600.0
2018-08-09 12:50:00,52.9,52.94,52.9,52.94,2800.0,49.2062,49.2434,49.2062,49.2434,2800.0
2018-08-09 12:55:00,52.94,52.94,52.94,52.94,2800.0,49.2434,49.2434,49.2434,49.2434,2800.0
2018-08-09 13:00:00,52.94,52.95,52.94,52.95,5996.0,49.2434,49.2527,49.2434,49.2527,5996.0
2018-08-09 13:05:00,52.94,52.95,52.91,52.92,16404.0,49.2434,49.2527,49.2155,49.2248,16404.0
2018-08-09 13:10:00,52.93,52.95,52.92,52.92,17316.0,49.2341,49.2527,49.2248,49.2248,17316.0
2018-08-09 13:15:00,52.93,52.96,52.91,52.92,14412.0,49.2341,49.262,49.2155,49.2248,14412.0
2018-08-09 13:20:00,52.89,52.93,52.89,52.93,6000.0,49.1969,49.2341,49.1969,49.2341,6000.0
2018-08-09 13:25:00,52.92,52.94,52.9,52.92,5624.0,49.2248,49.2434,49.2062,49.2248,5624.0
2018-08-09 13:30:00,52.92,52.93,52.91,52.91,6388.0,49.2248,49.2341,49.2155,49.2155,6388.0
2018-08-09 13:35:00,52.92,52.93,52.92,52.93,2000.0,49.2248,49.2341,49.2248,49.2341,2000.0
2018-08-09 13:40:00,52.93,52.95,52.92,52.93,13152.0,49.2341,49.2527,49.2248,49.2341,13152.0
2018-08-09 13:45:00,52.94,52.95,52.93,52.94,8800.0,49.2434,49.2527,49.2341,49.2434,8800.0
2018-08-09 13:50:00,52.95,52.95,52.92,52.95,2196.0,49.2527,49.2527,49.2248,49.2527,2196.0
2018-08-09 13:55:00,52.94,52.99,52.93,52.99,24400.0,49.2434,49.29,49.2341,49.29,24400.0
2018-08-09 14:00:00,52.99,53.0,52.97,53.0,33696.0,49.29,49.2993,49.2713,49.2993,33696.0
2018-08-09 14:05:00,52.99,53.0,52.96,52.98,8240.0,49.29,49.2993,49.262,49.2807,8240.0
2018-08-09 14:10:00,52.98,53.01,52.98,52.99,7200.0,49.2807,49.3086,49.2807,49.29,7200.0
2018-08-09 14:15:00,52.99,53.0,52.95,52.95,4248.0,49.29,49.2993,49.2527,49.2527,4248.0
2018-08-09 14:20:00,52.97,53.01,52.97,52.99,9184.0,49.2713,49.3086,49.2713,49.29,9184.0
2018-08-09 14:25:00,52.99,53.0,52.96,52.99,9444.0,49.29,49.2993,49.262,49.29,9444.0
2018-08-09 14:30:00,53.0,53.0,52.98,52.99,5600.0,49.2993,49.2993,49.2807,49.29,5600.0
2018-08-09 14:35:00,52.99,52.99,52.97,52.99,2800.0,49.29,49.29,49.2713,49.29,2800.0
2018-08-09 14:40:00,52.98,52.99,52.97,52.98,8212.0,49.2807,49.29,49.2713,49.2807,8212.0
2018-08-09 14:45:00,52.97,52.97,52.95,52.96,5200.0,49.2713,49.2713,49.2527,49.262,5200.0
2018-08-09 14:50:00,52.97,52.97,52.95,52.95,5200.0,49.2713,49.2713,49.2527,49.2527,5200.0
2018-08-09 14:55:00,52.95,52.97,52.95,52.97,9280.0,49.2527,49.2713,49.2527,49.2713,9280.0
2018-08-09 15:00:00,52.96,52.98,52.96,52.98,3600.0,49.262,49.2807,49.262,49.2807,3600.0
2018-08-09 15:05:00,52.99,52.99,52.95,52.95,5600.0,49.29,49.29,49.2527,49.2527,5600.0
2018-08-09 15:10:00,52.96,52.99,52.94,52.97,2800.0,49.262,49.29,49.2434,49.2713,2800.0
2018-08-09 15:15:00,52.96,52.97,52.94,52.97,9600.0,49.262,49.2713,49.2434,49.2713,9600.0
2018-08-09 15:20:00,53.0,53.0,52.96,52.96,3200.0,49.2993,49.2993,49.262,49.262,3200.0
2018-08-09 15:25:00,52.96,52.96,52.95,52.96,10800.0,49.262,49.262,49.2527,49.262,10800.0
2018-08-09 15:30:00,52.95,52.98,52.85,52.88,18000.0,49.2527,49.2807,49.1597,49.1876,18000.0
2018-08-09 15:35:00,52.85,52.88,52.85,52.88,10576.0,49.1597,49.1876,49.1597,49.1876,10576.0
2018-08-09 15:40:00,52.88,52.89,52.86,52.88,2800.0,49.1876,49.1969,49.169,49.1876,2800.0
2018-08-09 15:45:00,52.86,52.86,52.78,52.78,21360.0,49.169,49.169,49.0946,49.0946,21360.0
2018-08-09 15:50:00,52.78,52.86,52.78,52.85,57648.0,49.0946,49.169,49.0946,49.1597,57648.0
2018-08-09 15:55:00,52.85,52.89,52.82,52.85,88584.0,49.1597,49.1969,49.1318,49.1597,88584.0
2018-08-10 09:30:00,52.3,52.6,52.3,52.53,61044.0,48.6481,48.9272,48.6481,48.8621,61044.0
2018-08-10 09:35:00,52.47,52.5,52.29,52.48,41532.0,48.8063,48.8342,48.6388,48.8156,41532.0
2018-08-10 09:40:00,52.47,52.51,52.42,52.42,8096.0,48.8063,48.8435,48.7598,48.7598,8096.0
2018-08-10 09:45:00,52.4,52.6,52.4,52.56,25772.0,48.7411,48.9272,48.7411,48.89,25772.0
2018-08-10 09:50:00,52.56,52.56,52.37,52.37,63200.0,48.89,48.89,48.7132,48.7132,63200.0
2018-08-10 09:55:00,52.39,52.46,52.39,52.45,14276.0,48.7318,48.797,48.7318,48.7877,14276.0
2018-08-10 10:00:00,52.45,52.47,52.42,52.46,6908.0,48.7877,48.8063,48.7598,48.797,6908.0
2018-08-10 10:05:00,52.47,52.73,52.46,52.62,19612.0,48.8063,49.0481,48.797,48.9458,19612.0
2018-08-10 10:10:00,52.63,52.63,52.56,52.58,10248.0,48.9551,48.9551,48.89,48.9086,10248.0
2018-08-10 10:15:00,52.63,52.7,52.63,52.7,3200.0,48.9551,49.0202,48.9551,49.0202,3200.0
2018-08-10 10:20:00,52.73,52.79,52.72,52.76,13600.0,49.0481,49.1039,49.0388,49.076,13600.0
2018-08-10 10:25:00,52.77,52.77,52.77,52.77,3600.0,49.0853,49.0853,49.0853,49.0853,3600.0
2018-08-10 10:30:00,52.75,52.87,52.75,52.84,15412.0,49.0667,49.1783,49.0667,49.1504,15412.0
2018-08-10 10:35:00,52.84,52.85,52.76,52.76,15852.0,49.1504,49.1597,49.076,49.076,15852.0
2018-08-10 10:40:00,52.76,52.8,52.76,52.8,4000.0,49.076,49.1132,49.076,49.1132,4000.0
2018-08-10 10:45:00,52.79,52.84,52.77,52.83,10392.0,49.1039,49.1504,49.0853,49.1411,10392.0
2018-08-10 10:50:00,52.83,52.84,52.81,52.82,10672.0,49.1411,49.1504,49.1225,49.1318,10672.0
2018-08-10 10:55:00,52.84,52.92,52.83,52.91,11220.0,49.1504,49.2248,49.1411,49.2155,11220.0
2018-08-10 11:00:00,52.91,52.91,52.89,52.89,3200.0,49.2155,49.2155,49.1969,49.1969,3200.0
2018-08-10 11:05:00,52.89,52.9,52.89,52.89,3200.0,49.1969,49.2062,49.1969,49.1969,3200.0
2018-08-10 11:10:00,52.89,52.89,52.82,52.82,16756.0,49.1969,49.1969,49.1318,49.1318,16756.0
2018-08-10 11:15:00,52.82,52.82,52.82,52.82,0.0,49.1318,49.1318,49.1318,49.1318,0.0
2018-08-10 11:20:00,52.85,52.87,52.83,52.85,15600.0,49.1597,49.1783,49.1411,49.1597,15600.0
2018-08-10 11:25:00,52.85,52.87,52.82,52.82,16232.0,49.1597,49.1783,49.1318,49.1318,16232.0
2018-08-10 11:30:00,52.81,52.88,52.81,52.85,22232.0,49.1225,49.1876,49.1225,49.1597,22232.0
2018-08-10 11:35:00,52.88,52.9,52.88,52.88,3484.0,49.1876,49.2062,49.1876,49.1876,3484.0
2018-08-10 11:40:00,52.89,52.89,52.83,52.83,10100.0,49.1969,49.1969,49.1411,49.1411,10100.0
2018-08-10 11:45:00,52.83,52.83,52.81,52.83,4800.0,49.1411,49.1411,49.1225,49.1411,4800.0
2018-08-10 11:50:00,52.82,52.82,52.78,52.8,6400.0,49.1318,49.1318,49.0946,49.1132,6400.0
2018-08-10 11:55:00,52.81,52.84,52.81,52.84,3600.0,49.1225,49.1504,49.1225,49.1504,3600.0
2018-08-10 12:00:00,52.82,52.83,52.76,52.76,10800.0,49.1318,49.1411,49.076,49.076,10800.0
2018-08-10 12:05:00,52.79,52.79,52.77,52.77,2400.0,49.1039,49.1039,49.0853,49.0853,2400.0
2018-08-10 12:10:00,52.76,52.77,52.76,52.77,1200.0,49.076,49.0853,49.076,49.0853,1200.0
2018-08-10 12:15:00,52.81,52.83,52.8,52.83,5600.0,49.1225,49.1411,49.1132,49.1411,5600.0
2018-08-10 12:20:00,52.84,52.85,52.83,52.85,3520.0,49.1504,49.1597,49.1411,49.1597,3520.0
2018-08-10 12:25:00,52.85,52.86,52.84,52.85,7600.0,49.1597,49.169,49.1504,49.1597,7600.0
2018-08-10 12:30:00,52.87,52.87,52.84,52.85,13788.0,49.1783,49.1783,49.1504,49.1597,13788.0
2018-08-10 12:35:00,52.85,52.85,52.84,52.84,2800.0,49.1597,49.1597,49.1504,49.1504,2800.0
2018-08-10 12:40:00,52.85,52.87,52.84,52.84,13992.0,49.1597,49.1783,49.1504,49.1504,13992.0
2018-08-10 12:45:00,52.85,52.87,52.85,52.86,3200.0,49.1597,49.1783,49.1597,49.169,3200.0
2018-08-10 12:50:00,52.85,52.88,52.85,52.87,12936.0,49.1597,49.1876,49.1597,49.1783,12936.0
2018-08-10 12:55:00,52.88,52.88,52.85,52.86,5200.0,49.1876,49.1876,49.1597,49.169,5200.0
2018-08-10 13:00:00,52.87,52.87,52.85,52.85,2800.0,49.1783,49.1783,49.1597,49.1597,2800.0
2018-08-10 13:05:00,52.87,52.88,52.87,52.88,3040.0,49.1783,49.1876,49.1783,49.1876,3040.0
2018-08-10 13:10:00,52.88,52.88,52.87,52.88,2800.0,49.1876,49.1876,49.1783,49.1876,2800.0
2018-08-10 13:15:00,52.88,52.88,52.84,52.84,16800.0,49.1876,49.1876,49.1504,49.1504,16800.0
2018-08-10 13:20:00,52.85,52.85,52.85,52.85,400.0,49.1597,49.1597,49.1597,49.1597,400.0
2018-08-10 13:25:00,52.85,52.87,52.85,52.87,3280.0,49.1597,49.1783,49.1597,49.1783,3280.0
2018-08-10 13:30:00,52.87,52.87,52.85,52.87,5000.0,49.1783,49.1783,49.1597,49.1783,5000.0
2018-08-10 13:35:00,52.85,52.86,52.79,52.83,12472.0,49.1597,49.169,49.1039,49.1411,12472.0
2018-08-10 13:40:00,52.82,52.83,52.81,52.82,1640.0,49.1318,49.1411,49.1225,49.1318,1640.0
2018-08-10 13:45:00,52.8,52.82,52.77,52.79,6800.0,49.1132,49.1318,49.0853,49.1039,6800.0
2018-08-10 13:50:00,52.8,52.82,52.8,52.82,4800.0,49.1132,49.1318,49.1132,49.1318,4800.0
2018-08-10 13:55:00,52.82,52.85,52.79,52.82,10000.0,49.1318,49.1597,49.1039,49.1318,10000.0
2018-08-10 14:00:00,52.81,52.83,52.79,52.81,8980.0,49.1225,49.1411,49.1039,49.1225,8980.0
2018-08-10 14:05:00,52.81,52.83,52.78,52.8,7600.0,49.1225,49.1411,49.0946,49.1132,7600.0
2018-08-10 14:10:00,52.81,52.81,52.79,52.79,4940.0,49.1225,49.1225,49.1039,49.1039,4940.0
2018-08-10 14:15:00,52.82,52.82,52.79,52.8,3496.0,49.1318,49.1318,49.1039,49.1132,3496.0
2018-08-10 14:20:00,52.79,52.79,52.75,52.75,6400.0,49.1039,49.1039,49.0667,49.0667,6400.0
2018-08-10 14:25:00,52.74,52.75,52.68,52.68,5788.0,49.0574,49.0667,49.0016,49.0016,5788.0
2018-08-10 14:30:00,52.66,52.69,52.65,52.69,15600.0,48.983,49.0109,48.9737,49.0109,15600.0
2018-08-10 14:35:00,52.72,52.77,52.72,52.77,3200.0,49.0388,49.0853,49.0388,49.0853,3200.0
2018-08-10 14:40:00,52.78,52.82,52.76,52.82,3200.0,49.0946,49.1318,49.076,49.1318,3200.0
2018-08-10 14:45:00,52.82,52.84,52.77,52.78,15748.0,49.1318,49.1504,49.0853,49.0946,15748.0
2018-08-10 14:50:00,52.78,52.82,52.78,52.79,7248.0,49.0946,49.1318,49.0946,49.1039,7248.0
2018-08-10 14:55:00,52.79,52.8,52.76,52.76,16080.0,49.1039,49.1132,49.076,49.076,16080.0
2018-08-10 15:00:00,52.74,52.74,52.7,52.73,3600.0,49.0574,49.0574,49.0202,49.0481,3600.0
2018-08-10 15:05:00,52.73,52.76,52.73,52.76,5952.0,49.0481,49.076,49.0481,49.076,5952.0
2018-08-10 15:10:00,52.78,52.79,52.76,52.76,9720.0,49.0946,49.1039,49.076,49.076,9720.0
2018-08-10 15:15:00,52.78,52.84,52.78,52.84,6904.0,49.0946,49.1504,49.0946,49.1504,6904.0
2018-08-10 15:20:00,52.85,52.93,52.85,52.91,18428.0,49.1597,49.2341,49.1597,49.2155,18428.0
2018-08-10 15:25:00,52.9,52.95,52.85,52.85,10088.0,49.2062,49.2527,49.1597,49.1597,10088.0
2018-08-10 15:30:00,52.86,52.87,52.82,52.82,23320.0,49.169,49.1783,49.1318,49.1318,23320.0
2018-08-10 15:35:00,52.82,52.82,52.76,52.78,18540.0,49.1318,49.1318,49.076,49.0946,18540.0
2018-08-10 15:40:00,52.79,52.8,52.76,52.78,11504.0,49.1039,49.1132,49.076,49.0946,11504.0
2018-08-10 15:45:00,52.81,52.82,52.76,52.77,25888.0,49.1225,49.1318,49.076,49.0853,25888.0
2018-08-10 15:50:00,52.76,52.81,52.74,52.77,27644.0,49.076,49.1225,49.0574,49.0853,27644.0
2018-08-10 15:55:00,52.77,52.82,52.74,52.75,73932.0,49.0853,49.1318,49.0574,49.0667,73932.0
2018-08-13 09:30:00,52.78,52.83,52.74,52.74,20952.0,49.0946,49.1411,49.0574,49.0574,20952.0
2018-08-13 09:35:00,52.8,52.92,52.8,52.86,11752.0,49.1132,49.2248,49.1132,49.169,11752.0
2018-08-13 09:40:00,52.85,52.94,52.8,52.88,19880.0,49.1597,49.2434,49.1132,49.1876,19880.0
2018-08-13 09:45:00,52.89,52.98,52.89,52.93,12236.0,49.1969,49.2807,49.1969,49.2341,12236.0
2018-08-13 09:50:00,52.93,52.93,52.93,52.93,400.0,49.2341,49.2341,49.2341,49.2341,400.0
2018-08-13 09:55:00,52.94,52.94,52.93,52.93,2156.0,49.2434,49.2434,49.2341,49.2341,2156.0
2018-08-13 10:00:00,52.91,52.91,52.85,52.87,11200.0,49.2155,49.2155,49.1597,49.1783,11200.0
2018-08-13 10:05:00,52.9,52.91,52.82,52.84,10400.0,49.2062,49.2155,49.1318,49.1504,10400.0
2018-08-13 10:10:00,52.88,52.96,52.88,52.91,10776.0,49.1876,49.262,49.1876,49.2155,10776.0
2018-08-13 10:15:00,52.94,52.97,52.92,52.93,34760.0,49.2434,49.2713,49.2248,49.2341,34760.0
2018-08-13 10:20:00,52.95,52.97,52.91,52.91,14392.0,49.2527,49.2713,49.2155,49.2155,14392.0
2018-08-13 10:25:00,52.92,52.93,52.85,52.87,9684.0,49.2248,49.2341,49.1597,49.1783,9684.0
2018-08-13 10:30:00,52.87,52.92,52.86,52.86,6800.0,49.1783,49.2248,49.169,49.169,6800.0
2018-08-13 10:35:00,52.85,52.85,52.83,52.83,1200.0,49.1597,49.1597,49.1411,49.1411,1200.0
2018-08-13 10:40:00,52.82,52.83,52.8,52.83,3600.0,49.1318,49.1411,49.1132,49.1411,3600.0
2018-08-13 10:45:00,52.85,52.86,52.83,52.83,15480.0,49.1597,49.169,49.1411,49.1411,15480.0
2018-08-13 10:50:00,52.84,52.84,52.82,52.84,1680.0,49.1504,49.1504,49.1318,49.1504,1680.0
2018-08-13 10:55:00,52.83,52.83,52.8,52.8,6292.0,49.1411,49.1411,49.1132,49.1132,6292.0
2018-08-13 11:00:00,52.79,52.82,52.78,52.82,3600.0,49.1039,49.1318,49.0946,49.1318,3600.0
2018-08-13 11:05:00,52.82,52.83,52.76,52.79,7692.0,49.1318,49.1411,49.076,49.1039,7692.0
2018-08-13 11:10:00,52.81,52.81,52.74,52.74,8940.0,49.1225,49.1225,49.0574,49.0574,8940.0
2018-08-13 11:15:00,52.69,52.69,52.63,52.63,1200.0,49.0109,49.0109,48.9551,48.9551,1200.0
2018-08-13 11:20:00,52.66,52.67,52.63,52.63,2800.0,48.983,48.9923,48.9551,48.9551,2800.0
2018-08-13 11:25:00,52.63,52.65,52.62,52.65,2000.0,48.9551,48.9737,48.9458,48.9737,2000.0
2018-08-13 11:30:00,52.63,52.63,52.6,52.63,2400.0,48.9551,48.9551,48.9272,48.9551,2400.0
2018-08-13 11:35:00,52.61,52.65,52.61,52.65,1600.0,48.9365,48.9737,48.9365,48.9737,1600.0
2018-08-13 11:40:00,52.67,52.67,52.62,52.67,7232.0,48.9923,48.9923,48.9458,48.9923,7232.0
2018-08-13 11:45:00,52.66,52.66,52.62,52.63,1200.0,48.983,48.983,48.9458,48.9551,1200.0
2018-08-13 11:50:00,52.63,52.63,52.58,52.59,5100.0,48.9551,48.9551,48.9086,48.9179,5100.0
2018-08-13 11:55:00,52.58,52.59,52.58,52.59,2400.0,48.9086,48.9179,48.9086,48.9179,2400.0
2018-08-13 12:00:00,52.59,52.6,52.57,52.58,8880.0,48.9179,48.9272,48.8993,48.9086,8880.0
2018-08-13 12:05:00,52.6,52.6,52.57,52.57,3072.0,48.9272,48.9272,48.8993,48.8993,3072.0
2018-08-13 12:10:00,52.57,52.61,52.56,52.61,1708.0,48.8993,48.9365,48.89,48.9365,1708.0
2018-08-13 12:15:00,52.59,52.6,52.54,52.54,9400.0,48.9179,48.9272,48.8714,48.8714,9400.0
2018-08-13 12:20:00,52.55,52.59,52.54,52.57,8684.0,48.8807,48.9179,48.8714,48.8993,8684.0
2018-08-13 12:25:00,52.56,52.58,52.5,52.54,8000.0,48.89,48.9086,48.8342,48.8714,8000.0
2018-08-13 12:30:00,52.52,52.52,52.51,52.51,2760.0,48.8528,48.8528,48.8435,48.8435,2760.0
2018-08-13 12:35:00,52.56,52.56,52.54,52.54,1200.0,48.89,48.89,48.8714,48.8714,1200.0
2018-08-13 12:40:00,52.53,52.53,52.51,52.52,2612.0,48.8621,48.8621,48.8435,48.8528,2612.0
2018-08-13 12:45:00,52.52,52.52,52.45,52.47,9824.0,48.8528,48.8528,48.7877,48.8063,9824.0
2018-08-13 12:50:00,52.47,52.47,52.38,52.38,31400.0,48.8063,48.8063,48.7225,48.7225,31400.0
2018-08-13 12:55:00,52.42,52.42,52.38,52.39,3372.0,48.7598,48.7598,48.7225,48.7318,3372.0
2018-08-13 13:00:00,52.3,52.31,52.29,52.29,2800.0,48.6481,48.6574,48.6388,48.6388,2800.0
2018-08-13 13:05:00,52.31,52.32,52.29,52.29,2600.0,48.6574,48.6667,48.6388,48.6388,2600.0
2018-08-13 13:10:00,52.29,52.34,52.28,52.34,5200.0,48.6388,48.6853,48.6295,48.6853,5200.0
2018-08-13 13:15:00,52.33,52.43,52.33,52.43,2000.0,48.676,48.7691,48.676,48.7691,2000.0
2018-08-13 13:20:00,52.44,52.46,52.42,52.43,7160.0,48.7784,48.797,48.7598,48.7691,7160.0
2018-08-13 13:25:00,52.44,52.45,52.44,52.45,800.0,48.7784,48.7877,48.7784,48.7877,800.0
2018-08-13 13:30:00,52.46,52.53,52.46,52.48,6400.0,48.797,48.8621,48.797,48.8156,6400.0
2018-08-13 13:35:00,52.47,52.47,52.46,52.46,1600.0,48.8063,48.8063,48.797,48.797,1600.0
2018-08-13 13:40:00,52.43,52.43,52.43,52.43,1600.0,48.7691,48.7691,48.7691,48.7691,1600.0
2018-08-13 13:45:00,52.43,52.43,52.43,52.43,1600.0,48.7691,48.7691,48.7691,48.7691,1600.0
2018-08-13 13:50:00,52.44,52.47,52.41,52.47,5996.0,48.7784,48.8063,48.7505,48.8063,5996.0
2018-08-13 13:55:00,52.47,52.49,52.46,52.46,4800.0,48.8063,48.8249,48.797,48.797,4800.0
2018-08-13 14:00:00,52.47,52.52,52.47,52.51,5200.0,48.8063,48.8528,48.8063,48.8435,5200.0
2018-08-13 14:05:00,52.54,52.54,52.51,52.51,1200.0,48.8714,48.8714,48.8435,48.8435,1200.0
2018-08-13 14:10:00,52.52,52.53,52.52,52.52,1200.0,48.8528,48.8621,48.8528,48.8528,1200.0
2018-08-13 14:15:00,52.55,52.55,52.53,52.55,2400.0,48.8807,48.8807,48.8621,48.8807,2400.0
2018-08-13 14:20:00,52.55,52.56,52.54,52.55,2400.0,48.8807,48.89,48.8714,48.8807,2400.0
2018-08-13 14:25:00,52.57,52.64,52.57,52.64,8800.0,48.8993,48.9644,48.8993,48.9644,8800.0
2018-08-13 14:30:00,52.64,52.67,52.63,52.64,10184.0,48.9644,48.9923,48.9551,48.9644,10184.0
2018-08-13 14:35:00,52.63,52.63,52.59,52.59,2800.0,48.9551,48.9551,48.9179,48.9179,2800.0
2018-08-13 14:40:00,52.6,52.64,52.6,52.64,4400.0,48.9272,48.9644,48.9272,48.9644,4400.0
2018-08-13 14:45:00,52.62,52.64,52.62,52.64,4332.0,48.9458,48.9644,48.9458,48.9644,4332.0
2018-08-13 14:50:00,52.63,52.63,52.57,52.57,5200.0,48.9551,48.9551,48.8993,48.8993,5200.0
2018-08-13 14:55:00,52.56,52.59,52.56,52.58,6400.0,48.89,48.9179,48.89,48.9086,6400.0
2018-08-13 15:00:00,52.56,52.56,52.5,52.53,5200.0,48.89,48.89,48.8342,48.8621,5200.0
2018-08-13 15:05:00,52.52,52.53,52.51,52.51,2800.0,48.8528,48.8621,48.8435,48.8435,2800.0
2018-08-13 15:10:00,52.53,52.56,52.52,52.55,14400.0,48.8621,48.89,48.8528,48.8807,14400.0
2018-08-13 15:15:00,52.58,52.58,52.54,52.54,3600.0,48.9086,48.9086,48.8714,48.8714,3600.0
2018-08-13 15:20:00,52.53,52.54,52.52,52.52,5600.0,48.8621,48.8714,48.8528,48.8528,5600.0
2018-08-13 15:25:00,52.52,52.53,52.45,52.46,15768.0,48.8528,48.8621,48.7877,48.797,15768.0
2018-08-13 15:30:00,52.45,52.46,52.44,52.44,12600.0,48.7877,48.797,48.7784,48.7784,12600.0
2018-08-13 15:35:00,52.43,52.47,52.42,52.46,17180.0,48.7691,48.8063,48.7598,48.797,17180.0
2018-08-13 15:40:00,52.44,52.48,52.42,52.46,12800.0,48.7784,48.8156,48.7598,48.797,12800.0
2018-08-13 15:45:00,52.45,52.46,52.42,52.43,15308.0,48.7877,48.797,48.7598,48.7691,15308.0
2018-08-13 15:50:00,52.42,52.43,52.39,52.43,18440.0,48.7598,48.7691,48.7318,48.7691,18440.0
2018-08-13 15:55:00,52.43,52.45,52.42,52.44,32900.0,48.7691,48.7877,48.7598,48.7784,32900.0
2018-08-14 09:30:00,52.43,52.77,52.27,52.32,55480.0,48.7691,49.0853,48.6202,48.6667,55480.0
2018-08-14 09:35:00,52.43,52.5,52.12,52.5,43440.0,48.7691,48.8342,48.4807,48.8342,43440.0
2018-08-14 09:40:00,52.43,52.57,52.37,52.5,22036.0,48.7691,48.8993,48.7132,48.8342,22036.0
2018-08-14 09:45:00,52.49,52.5,52.4,52.4,17772.0,48.8249,48.8342,48.7411,48.7411,17772.0
2018-08-14 09:50:00,52.43,52.43,52.37,52.41,6280.0,48.7691,48.7691,48.7132,48.7505,6280.0
2018-08-14 09:55:00,52.45,52.47,52.42,52.43,4000.0,48.7877,48.8063,48.7598,48.7691,4000.0
2018-08-14 10:00:00,52.44,52.45,52.32,52.32,42980.0,48.7784,48.7877,48.6667,48.6667,42980.0
2018-08-14 10:05:00,52.29,52.4,52.29,52.4,12188.0,48.6388,48.7411,48.6388,48.7411,12188.0
2018-08-14 10:10:00,52.4,52.45,52.4,52.44,15600.0,48.7411,48.7877,48.7411,48.7784,15600.0
2018-08-14 10:15:00,52.45,52.47,52.32,52.32,38420.0,48.7877,48.8063,48.6667,48.6667,38420.0
2018-08-14 10:20:00,52.33,52.44,52.33,52.4,45048.0,48.676,48.7784,48.676,48.7411,45048.0
2018-08-14 10:25:00,52.4,52.47,52.39,52.47,48772.0,48.7411,48.8063,48.7318,48.8063,48772.0
2018-08-14 10:30:00,52.45,52.48,52.45,52.48,6800.0,48.7877,48.8156,48.7877,48.8156,6800.0
2018-08-14 10:35:00,52.53,52.6,52.53,52.56,4792.0,48.8621,48.9272,48.8621,48.89,4792.0
2018-08-14 10:40:00,52.58,52.63,52.58,52.62,4000.0,48.9086,48.9551,48.9086,48.9458,4000.0
2018-08-14 10:45:00,52.64,52.74,52.64,52.74,1200.0,48.9644,49.0574,48.9644,49.0574,1200.0
2018-08-14 10:50:00,52.77,52.8,52.73,52.79,33296.0,49.0853,49.1132,49.0481,49.1039,33296.0
2018-08-14 10:55:00,52.81,52.84,52.8,52.81,4000.0,49.1225,49.1504,49.1132,49.1225,4000.0
2018-08-14 11:00:00,52.84,52.85,52.76,52.77,16764.0,49.1504,49.1597,49.076,49.0853,16764.0
2018-08-14 11:05:00,52.79,52.83,52.79,52.82,9772.0,49.1039,49.1411,49.1039,49.1318,9772.0
2018-08-14 11:10:00,52.82,52.82,52.76,52.79,15648.0,49.1318,49.1318,49.076,49.1039,15648.0
2018-08-14 11:15:00,52.79,52.79,52.72,52.73,15600.0,49.1039,49.1039,49.0388,49.0481,15600.0
2018-08-14 11:20:00,52.71,52.82,52.71,52.82,12972.0,49.0295,49.1318,49.0295,49.1318,12972.0
2018-08-14 11:25:00,52.8,52.83,52.75,52.8,14000.0,49.1132,49.1411,49.0667,49.1132,14000.0
2018-08-14 11:30:00,52.82,52.82,52.74,52.76,4580.0,49.1318,49.1318,49.0574,49.076,4580.0
2018-08-14 11:35:00,52.77,52.79,52.69,52.73,18532.0,49.0853,49.1039,49.0109,49.0481,18532.0
2018-08-14 11:40:00,52.76,52.8,52.75,52.75,5600.0,49.076,49.1132,49.0667,49.0667,5600.0
2018-08-14 11:45:00,52.74,52.74,52.69,52.73,3200.0,49.0574,49.0574,49.0109,49.0481,3200.0
2018-08-14 11:50:00,52.83,52.84,52.82,52.82,2800.0,49.1411,49.1504,49.1318,49.1318,2800.0
2018-08-14 11:55:00,52.84,52.84,52.81,52.83,2800.0,49.1504,49.1504,49.1225,49.1411,2800.0
2018-08-14 12:00:00,52.86,52.88,52.84,52.86,5600.0,49.169,49.1876,49.1504,49.169,5600.0
2018-08-14 12:05:00,52.88,52.88,52.75,52.75,69724.0,49.1876,49.1876,49.0667,49.0667,69724.0
2018-08-14 12:10:00,52.75,52.75,52.72,52.74,6596.0,49.0667,49.0667,49.0388,49.0574,6596.0
2018-08-14 12:15:00,52.75,52.75,52.72,52.75,12392.0,49.0667,49.0667,49.0388,49.0667,12392.0
2018-08-14 12:20:00,52.76,52.77,52.76,52.77,3200.0,49.076,49.0853,49.076,49.0853,3200.0
2018-08-14 12:25:00,52.82,52.82,52.82,52.82,400.0,49.1318,49.1318,49.1318,49.1318,400.0
2018-08-14 12:30:00,52.85,52.88,52.85,52.85,10800.0,49.1597,49.1876,49.1597,49.1597,10800.0
2018-08-14 12:35:00,52.84,52.87,52.84,52.87,6536.0,49.1504,49.1783,49.1504,49.1783,6536.0
2018-08-14 12:40:00,52.87,52.89,52.87,52.87,10100.0,49.1783,49.1969,49.1783,49.1783,10100.0
2018-08-14 12:45:00,52.89,52.89,52.89,52.89,800.0,49.1969,49.1969,49.1969,49.1969,800.0
2018-08-14 12:50:00,52.88,52.89,52.76,52.76,20400.0,49.1876,49.1969,49.076,49.076,20400.0
2018-08-14 12:55:00,52.77,52.85,52.77,52.82,21576.0,49.0853,49.1597,49.0853,49.1318,21576.0
2018-08-14 13:00:00,52.83,52.83,52.74,52.76,17332.0,49.1411,49.1411,49.0574,49.076,17332.0
2018-08-14 13:05:00,52.83,52.84,52.8,52.8,4420.0,49.1411,49.1504,49.1132,49.1132,4420.0
2018-08-14 13:10:00,52.8,52.81,52.8,52.8,2812.0,49.1132,49.1225,49.1132,49.1132,2812.0
2018-08-14 13:15:00,52.8,52.81,52.75,52.75,13600.0,49.1132,49.1225,49.0667,49.0667,13600.0
2018-08-14 13:20:00,52.75,52.77,52.74,52.75,4968.0,49.0667,49.0853,49.0574,49.0667,4968.0
2018-08-14 13:25:00,52.74,52.77,52.74,52.77,1600.0,49.0574,49.0853,49.0574,49.0853,1600.0
2018-08-14 13:30:00,52.77,52.77,52.73,52.73,5200.0,49.0853,49.0853,49.0481,49.0481,5200.0
2018-08-14 13:35:00,52.74,52.74,52.73,52.74,2400.0,49.0574,49.0574,49.0481,49.0574,2400.0
2018-08-14 13:40:00,52.74,52.74,52.7,52.7,8000.0,49.0574,49.0574,49.0202,49.0202,8000.0
2018-08-14 13:45:00,52.71,52.76,52.7,52.7,74988.0,49.0295,49.076,49.0202,49.0202,74988.0
2018-08-14 13:50:00,52.72,52.72,52.67,52.7,4516.0,49.0388,49.0388,48.9923,49.0202,4516.0
2018-08-14 13:55:00,52.7,52.7,52.7,52.7,568.0,49.0202,49.0202,49.0202,49.0202,568.0
2018-08-14 14:00:00,52.73,52.73,52.7,52.71,8400.0,49.0481,49.0481,49.0202,49.0295,8400.0
2018-08-14 14:05:00,52.68,52.68,52.66,52.66,1220.0,49.0016,49.0016,48.983,48.983,1220.0
2018-08-14 14:10:00,52.66,52.68,52.65,52.65,6792.0,48.983,49.0016,48.9737,48.9737,6792.0
2018-08-14 14:15:00,52.66,52.68,52.66,52.68,800.0,48.983,49.0016,48.983,49.0016,800.0
2018-08-14 14:20:00,52.71,52.72,52.69,52.7,7600.0,49.0295,49.0388,49.0109,49.0202,7600.0
2018-08-14 14:25:00,52.69,52.72,52.68,52.72,2004.0,49.0109,49.0388,49.0016,49.0388,2004.0
2018-08-14 14:30:00,52.74,52.75,52.74,52.74,2400.0,49.0574,49.0667,49.0574,49.0574,2400.0
2018-08-14 14:35:00,52.77,52.78,52.77,52.77,7200.0,49.0853,49.0946,49.0853,49.0853,7200.0
2018-08-14 14:40:00,52.76,52.76,52.72,52.73,16596.0,49.076,49.076,49.0388,49.0481,16596.0
2018-08-14 14:45:00,52.72,52.72,52.67,52.68,14416.0,49.0388,49.0388,48.9923,49.0016,14416.0
2018-08-14 14:50:00,52.66,52.68,52.64,52.64,2400.0,48.983,49.0016,48.9644,48.9644,2400.0
2018-08-14 14:55:00,52.64,52.65,52.63,52.63,6400.0,48.9644,48.9737,48.9551,48.9551,6400.0
2018-08-14 15:00:00,52.63,52.67,52.6,52.67,37732.0,48.9551,48.9923,48.9272,48.9923,37732.0
2018-08-14 15:05:00,52.69,52.7,52.63,52.65,11700.0,49.0109,49.0202,48.9551,48.9737,11700.0
2018-08-14 15:10:00,52.65,52.7,52.64,52.66,12696.0,48.9737,49.0202,48.9644,48.983,12696.0
2018-08-14 15:15:00,52.66,52.66,52.6,52.62,10852.0,48.983,48.983,48.9272,48.9458,10852.0
2018-08-14 15:20:00,52.63,52.68,52.62,52.67,13324.0,48.9551,49.0016,48.9458,48.9923,13324.0
2018-08-14 15:25:00,52.66,52.67,52.63,52.65,26196.0,48.983,48.9923,48.9551,48.9737,26196.0
2018-08-14 15:30:00,52.65,52.65,52.54,52.57,75660.0,48.9737,48.9737,48.8714,48.8993,75660.0
2018-08-14 15:35:00,52.59,52.61,52.55,52.58,21096.0,48.9179,48.9365,48.8807,48.9086,21096.0
2018-08-14 15:40:00,52.58,52.59,52.53,52.53,14320.0,48.9086,48.9179,48.8621,48.8621,14320.0
2018-08-14 15:45:00,52.53,52.56,52.51,52.51,24928.0,48.8621,48.89,48.8435,48.8435,24928.0
2018-08-14 15:50:00,52.52,52.64,52.52,52.55,48384.0,48.8528,48.9644,48.8528,48.8807,48384.0
2018-08-14 15:55:00,52.55,52.57,52.51,52.57,79196.0,48.8807,48.8993,48.8435,48.8993,79196.0
2018-08-15 09:30:00,52.38,52.5,52.32,52.49,37360.0,48.7225,48.8342,48.6667,48.8249,37360.0
2018-08-15 09:35:00,52.52,52.53,52.44,52.52,9600.0,48.8528,48.8621,48.7784,48.8528,9600.0
2018-08-15 09:40:00,52.52,52.52,52.45,52.45,2984.0,48.8528,48.8528,48.7877,48.7877,2984.0
2018-08-15 09:45:00,52.45,52.52,52.42,52.52,21980.0,48.7877,48.8528,48.7598,48.8528,21980.0
2018-08-15 09:50:00,52.46,52.51,52.41,52.46,16000.0,48.797,48.8435,48.7505,48.797,16000.0
2018-08-15 09:55:00,52.39,52.39,52.27,52.39,9600.0,48.7318,48.7318,48.6202,48.7318,9600.0
2018-08-15 10:00:00,52.4,52.4,52.28,52.28,9600.0,48.7411,48.7411,48.6295,48.6295,9600.0
2018-08-15 10:05:00,52.25,52.26,52.18,52.26,6984.0,48.6016,48.6109,48.5365,48.6109,6984.0
2018-08-15 10:10:00,52.19,52.32,52.17,52.32,40784.0,48.5458,48.6667,48.5272,48.6667,40784.0
2018-08-15 10:15:00,52.31,52.34,52.25,52.3,16124.0,48.6574,48.6853,48.6016,48.6481,16124.0
2018-08-15 10:20:00,52.27,52.35,52.25,52.35,29424.0,48.6202,48.6946,48.6016,48.6946,29424.0
2018-08-15 10:25:00,52.31,52.32,52.25,52.25,16496.0,48.6574,48.6667,48.6016,48.6016,16496.0
2018-08-15 10:30:00,52.24,52.27,52.18,52.2,21368.0,48.5923,48.6202,48.5365,48.5551,21368.0
2018-08-15 10:35:00,52.18,52.35,52.18,52.35,6800.0,48.5365,48.6946,48.5365,48.6946,6800.0
2018-08-15 10:40:00,52.37,52.43,52.37,52.41,6672.0,48.7132,48.7691,48.7132,48.7505,6672.0
2018-08-15 10:45:00,52.45,52.49,52.45,52.46,8464.0,48.7877,48.8249,48.7877,48.797,8464.0
2018-08-15 10:50:00,52.44,52.44,52.38,52.42,7888.0,48.7784,48.7784,48.7225,48.7598,7888.0
2018-08-15 10:55:00,52.39,52.48,52.39,52.44,6400.0,48.7318,48.8156,48.7318,48.7784,6400.0
2018-08-15 11:00:00,52.42,52.52,52.42,52.52,10000.0,48.7598,48.8528,48.7598,48.8528,10000.0
2018-08-15 11:05:00,52.52,52.58,52.48,52.58,11200.0,48.8528,48.9086,48.8156,48.9086,11200.0
2018-08-15 11:10:00,52.61,52.67,52.6,52.62,8068.0,48.9365,48.9923,48.9272,48.9458,8068.0
2018-08-15 11:15:00,52.66,52.76,52.65,52.76,25220.0,48.983,49.076,48.9737,49.076,25220.0
2018-08-15 11:20:00,52.76,52.82,52.71,52.82,12568.0,49.076,49.1318,49.0295,49.1318,12568.0
2018-08-15 11:25:00,52.82,52.88,52.82,52.86,33176.0,49.1318,49.1876,49.1318,49.169,33176.0
2018-08-15 11:30:00,52.85,52.87,52.81,52.84,11820.0,49.1597,49.1783,49.1225,49.1504,11820.0
2018-08-15 11:35:00,52.86,52.87,52.77,52.77,9600.0,49.169,49.1783,49.0853,49.0853,9600.0
2018-08-15 11:40:00,52.75,52.75,52.7,52.7,9596.0,49.0667,49.0667,49.0202,49.0202,9596.0
2018-08-15 11:45:00,52.71,52.75,52.69,52.75,19348.0,49.0295,49.0667,49.0109,49.0667,19348.0
2018-08-15 11:50:00,52.74,52.74,52.67,52.67,4800.0,49.0574,49.0574,48.9923,48.9923,4800.0
2018-08-15 11:55:00,52.66,52.68,52.6,52.64,31200.0,48.983,49.0016,48.9272,48.9644,31200.0
2018-08-15 12:00:00,52.62,52.72,52.61,52.71,16516.0,48.9458,49.0388,48.9365,49.0295,16516.0
2018-08-15 12:05:00,52.71,52.71,52.68,52.69,6712.0,49.0295,49.0295,49.0016,49.0109,6712.0
2018-08-15 12:10:00,52.74,52.83,52.72,52.8,11180.0,49.0574,49.1411,49.0388,49.1132,11180.0
2018-08-15 12:15:00,52.8,52.86,52.8,52.86,2800.0,49.1132,49.169,49.1132,49.169,2800.0
2018-08-15 12:20:00,52.85,52.85,52.8,52.82,17956.0,49.1597,49.1597,49.1132,49.1318,17956.0
2018-08-15 12:25:00,52.82,52.82,52.79,52.81,12940.0,49.1318,49.1318,49.1039,49.1225,12940.0
2018-08-15 12:30:00,52.82,52.86,52.81,52.83,14184.0,49.1318,49.169,49.1225,49.1411,14184.0
2018-08-15 12:35:00,52.83,52.84,52.8,52.83,18800.0,49.1411,49.1504,49.1132,49.1411,18800.0
2018-08-15 12:40:00,52.83,52.83,52.78,52.81,14372.0,49.1411,49.1411,49.0946,49.1225,14372.0
2018-08-15 12:45:00,52.82,52.82,52.78,52.81,10000.0,49.1318,49.1318,49.0946,49.1225,10000.0
2018-08-15 12:50:00,52.81,52.82,52.77,52.77,10400.0,49.1225,49.1318,49.0853,49.0853,10400.0
2018-08-15 12:55:00,52.77,52.78,52.77,52.77,4000.0,49.0853,49.0946,49.0853,49.0853,4000.0
2018-08-15 13:00:00,52.77,52.77,52.71,52.76,17620.0,49.0853,49.0853,49.0295,49.076,17620.0
2018-08-15 13:05:00,52.8,52.85,52.77,52.83,8932.0,49.1132,49.1597,49.0853,49.1411,8932.0
2018-08-15 13:10:00,52.82,52.82,52.8,52.8,5200.0,49.1318,49.1318,49.1132,49.1132,5200.0
2018-08-15 13:15:00,52.77,52.8,52.77,52.77,5208.0,49.0853,49.1132,49.0853,49.0853,5208.0
2018-08-15 13:20:00,52.79,52.8,52.75,52.75,13200.0,49.1039,49.1132,49.0667,49.0667,13200.0
2018-08-15 13:25:00,52.74,52.75,52.74,52.75,800.0,49.0574,49.0667,49.0574,49.0667,800.0
2018-08-15 13:30:00,52.73,52.74,52.68,52.68,6800.0,49.0481,49.0574,49.0016,49.0016,6800.0
2018-08-15 13:35:00,52.66,52.72,52.66,52.72,4800.0,48.983,49.0388,48.983,49.0388,4800.0
2018-08-15 13:40:00,52.71,52.74,52.71,52.74,1600.0,49.0295,49.0574,49.0295,49.0574,1600.0
2018-08-15 13:45:00,52.73,52.73,52.66,52.67,7400.0,49.0481,49.0481,48.983,48.9923,7400.0
2018-08-15 13:50:00,52.66,52.71,52.66,52.69,5372.0,48.983,49.0295,48.983,49.0109,5372.0
2018-08-15 13:55:00,52.7,52.74,52.7,52.72,2012.0,49.0202,49.0574,49.0202,49.0388,2012.0
2018-08-15 14:00:00,52.72,52.77,52.69,52.75,11492.0,49.0388,49.0853,49.0109,49.0667,11492.0
2018-08-15 14:05:00,52.74,52.74,52.65,52.65,6024.0,49.0574,49.0574,48.9737,48.9737,6024.0
2018-08-15 14:10:00,52.65,52.68,52.63,52.63,22436.0,48.9737,49.0016,48.9551,48.9551,22436.0
2018-08-15 14:15:00,52.64,52.68,52.64,52.68,3668.0,48.9644,49.0016,48.9644,49.0016,3668.0
2018-08-15 14:20:00,52.67,52.67,52.62,52.64,23088.0,48.9923,48.9923,48.9458,48.9644,23088.0
2018-08-15 14:25:00,52.67,52.67,52.62,52.62,32140.0,48.9923,48.9923,48.9458,48.9458,32140.0
2018-08-15 14:30:00,52.6,52.65,52.6,52.65,11000.0,48.9272,48.9737,48.9272,48.9737,11000.0
2018-08-15 14:35:00,52.67,52.69,52.67,52.67,4000.0,48.9923,49.0109,48.9923,48.9923,4000.0
2018-08-15 14:40:00,52.66,52.7,52.65,52.69,16000.0,48.983,49.0202,48.9737,49.0109,16000.0
2018-08-15 14:45:00,52.69,52.7,52.62,52.63,12724.0,49.0109,49.0202,48.9458,48.9551,12724.0
2018-08-15 14:50:00,52.66,52.68,52.65,52.68,9936.0,48.983,49.0016,48.9737,49.0016,9936.0
2018-08-15 14:55:00,52.69,52.73,52.67,52.73,8384.0,49.0109,49.0481,48.9923,49.0481,8384.0
2018-08-15 15:00:00,52.75,52.85,52.75,52.83,17600.0,49.0667,49.1597,49.0667,49.1411,17600.0
2018-08-15 15:05:00,52.83,52.88,52.83,52.86,15400.0,49.1411,49.1876,49.1411,49.169,15400.0
2018-08-15 15:10:00,52.85,52.85,52.8,52.81,13608.0,49.1597,49.1597,49.1132,49.1225,13608.0
2018-08-15 15:15:00,52.79,52.82,52.78,52.82,5600.0,49.1039,49.1318,49.0946,49.1318,5600.0
2018-08-15 15:20:00,52.81,52.81,52.79,52.8,9552.0,49.1225,49.1225,49.1039,49.1132,9552.0
2018-08-15 15:25:00,52.81,52.84,52.8,52.81,12944.0,49.1225,49.1504,49.1132,49.1225,12944.0
2018-08-15 15:30:00,52.82,52.89,52.8,52.88,18000.0,49.1318,49.1969,49.1132,49.1876,18000.0
2018-08-15 15:35:00,52.89,52.89,52.84,52.84,14012.0,49.1969,49.1969,49.1504,49.1504,14012.0
2018-08-15 15:40:00,52.83,52.85,52.8,52.85,13492.0,49.1411,49.1597,49.1132,49.1597,13492.0
2018-08-15 15:45:00,52.85,52.88,52.84,52.84,24696.0,49.1597,49.1876,49.1504,49.1504,24696.0
2018-08-15 15:50:00,52.82,52.88,52.82,52.87,35436.0,49.1318,49.1876,49.1318,49.1783,35436.0
2018-08-15 15:55:00,52.87,52.91,52.85,52.85,68536.0,49.1783,49.2155,49.1597,49.1597,68536.0
2018-08-16 09:30:00,53.05,53.24,53.0,53.24,35108.0,49.3458,49.5225,49.2993,49.5225,35108.0
2018-08-16 09:35:00,53.24,53.24,52.95,52.95,12760.0,49.5225,49.5225,49.2527,49.2527,12760.0
2018-08-16 09:40:00,52.97,52.97,52.9,52.94,13548.0,49.2713,49.2713,49.2062,49.2434,13548.0
2018-08-16 09:45:00,52.93,52.93,52.83,52.86,13820.0,49.2341,49.2341,49.1411,49.169,13820.0
2018-08-16 09:50:00,52.88,52.92,52.88,52.88,3744.0,49.1876,49.2248,49.1876,49.1876,3744.0
2018-08-16 09:55:00,52.92,52.92,52.87,52.87,4400.0,49.2248,49.2248,49.1783,49.1783,4400.0
2018-08-16 10:00:00,52.87,52.96,52.87,52.95,5200.0,49.1783,49.262,49.1783,49.2527,5200.0
2018-08-16 10:05:00,52.96,53.0,52.96,53.0,1200.0,49.262,49.2993,49.262,49.2993,1200.0
2018-08-16 10:10:00,52.96,52.97,52.94,52.97,2000.0,49.262,49.2713,49.2434,49.2713,2000.0
2018-08-16 10:15:00,52.97,52.97,52.93,52.94,5600.0,49.2713,49.2713,49.2341,49.2434,5600.0
2018-08-16 10:20:00,52.94,52.96,52.94,52.95,4000.0,49.2434,49.262,49.2434,49.2527,4000.0
2018-08-16 10:25:00,52.93,52.98,52.93,52.97,13200.0,49.2341,49.2807,49.2341,49.2713,13200.0
2018-08-16 10:30:00,52.99,53.02,52.96,52.96,8800.0,49.29,49.3179,49.262,49.262,8800.0
2018-08-16 10:35:00,52.98,53.01,52.98,53.01,5912.0,49.2807,49.3086,49.2807,49.3086,5912.0
2018-08-16 10:40:00,52.98,52.98,52.96,52.98,4000.0,49.2807,49.2807,49.262,49.2807,4000.0
2018-08-16 10:45:00,52.97,53.04,52.97,53.04,7492.0,49.2713,49.3365,49.2713,49.3365,7492.0
2018-08-16 10:50:00,53.03,53.04,52.99,53.04,7200.0,49.3272,49.3365,49.29,49.3365,7200.0
2018-08-16 10:55:00,53.06,53.11,53.06,53.11,5600.0,49.3551,49.4016,49.3551,49.4016,5600.0
2018-08-16 11:00:00,53.1,53.16,53.09,53.16,5200.0,49.3923,49.4481,49.383,49.4481,5200.0
2018-08-16 11:05:00,53.17,53.19,53.16,53.16,7200.0,49.4574,49.476,49.4481,49.4481,7200.0
2018-08-16 11:10:00,53.17,53.17,53.17,53.17,400.0,49.4574,49.4574,49.4574,49.4574,400.0
2018-08-16 11:15:00,53.19,53.26,53.18,53.22,9000.0,49.476,49.5411,49.4667,49.5039,9000.0
2018-08-16 11:20:00,53.2,53.24,53.2,53.24,6400.0,49.4853,49.5225,49.4853,49.5225,6400.0
2018-08-16 11:25:00,53.22,53.22,53.15,53.16,21600.0,49.5039,49.5039,49.4388,49.4481,21600.0
2018-08-16 11:30:00,53.19,53.19,53.13,53.13,29208.0,49.476,49.476,49.4202,49.4202,29208.0
2018-08-16 11:35:00,53.13,53.13,53.11,53.11,13332.0,49.4202,49.4202,49.4016,49.4016,13332.0
2018-08-16 11:40:00,53.1,53.19,53.09,53.19,30428.0,49.3923,49.476,49.383,49.476,30428.0
2018-08-16 11:45:00,53.19,53.21,53.16,53.18,15600.0,49.476,49.4946,49.4481,49.4667,15600.0
2018-08-16 11:50:00,53.16,53.16,53.11,53.12,10132.0,49.4481,49.4481,49.4016,49.4109,10132.0
2018-08-16 11:55:00,53.12,53.15,53.12,53.14,18584.0,49.4109,49.4388,49.4109,49.4295,18584.0
2018-08-16 12:00:00,53.15,53.15,53.13,53.15,18000.0,49.4388,49.4388,49.4202,49.4388,18000.0
2018-08-16 12:05:00,53.13,53.15,53.13,53.15,4940.0,49.4202,49.4388,49.4202,49.4388,4940.0
2018-08-16 12:10:00,53.16,53.2,53.16,53.19,3600.0,49.4481,49.4853,49.4481,49.476,3600.0
2018-08-16 12:15:00,53.19,53.21,53.19,53.21,2800.0,49.476,49.4946,49.476,49.4946,2800.0
2018-08-16 12:20:00,53.23,53.23,53.2,53.2,8800.0,49.5132,49.5132,49.4853,49.4853,8800.0
2018-08-16 12:25:00,53.19,53.22,53.19,53.22,3600.0,49.476,49.5039,49.476,49.5039,3600.0
2018-08-16 12:30:00,53.2,53.21,53.12,53.13,9620.0,49.4853,49.4946,49.4109,49.4202,9620.0
2018-08-16 12:35:00,53.11,53.13,53.11,53.13,6000.0,49.4016,49.4202,49.4016,49.4202,6000.0
2018-08-16 12:40:00,53.14,53.14,53.1,53.1,6800.0,49.4295,49.4295,49.3923,49.3923,6800.0
2018-08-16 12:45:00,53.11,53.11,53.1,53.1,1200.0,49.4016,49.4016,49.3923,49.3923,1200.0
2018-08-16 12:50:00,53.13,53.13,53.13,53.13,2000.0,49.4202,49.4202,49.4202,49.4202,2000.0
2018-08-16 12:55:00,53.15,53.16,53.13,53.13,3600.0,49.4388,49.4481,49.4202,49.4202,3600.0
2018-08-16 13:00:00,53.13,53.19,53.13,53.17,11900.0,49.4202,49.476,49.4202,49.4574,11900.0
2018-08-16 13:05:00,53.18,53.18,53.13,53.14,8100.0,49.4667,49.4667,49.4202,49.4295,8100.0
2018-08-16 13:10:00,53.15,53.15,53.15,53.15,800.0,49.4388,49.4388,49.4388,49.4388,800.0
2018-08-16 13:15:00,53.14,53.14,53.13,53.13,1600.0,49.4295,49.4295,49.4202,49.4202,1600.0
2018-08-16 13:20:00,53.15,53.16,53.14,53.15,8560.0,49.4388,49.4481,49.4295,49.4388,8560.0
2018-08-16 13:25:00,53.15,53.15,53.1,53.1,3200.0,49.4388,49.4388,49.3923,49.3923,3200.0
2018-08-16 13:30:00,53.12,53.12,53.1,53.12,7320.0,49.4109,49.4109,49.3923,49.4109,7320.0
2018-08-16 13:35:00,53.13,53.13,53.13,53.13,2000.0,49.4202,49.4202,49.4202,49.4202,2000.0
2018-08-16 13:40:00,53.14,53.14,53.11,53.11,6800.0,49.4295,49.4295,49.4016,49.4016,6800.0
2018-08-16 13:45:00,53.09,53.09,53.04,53.05,5600.0,49.383,49.383,49.3365,49.3458,5600.0
2018-08-16 13:50:00,53.06,53.1,53.06,53.08,6400.0,49.3551,49.3923,49.3551,49.3737,6400.0
2018-08-16 13:55:00,53.1,53.1,53.07,53.07,2000.0,49.3923,49.3923,49.3644,49.3644,2000.0
2018-08-16 14:00:00,53.07,53.11,53.07,53.1,4000.0,49.3644,49.4016,49.3644,49.3923,4000.0
2018-08-16 14:05:00,53.12,53.12,53.09,53.09,2800.0,49.4109,49.4109,49.383,49.383,2800.0
2018-08-16 14:10:00,53.13,53.14,53.12,53.13,6472.0,49.4202,49.4295,49.4109,49.4202,6472.0
2018-08-16 14:15:00,53.12,53.13,53.09,53.1,16428.0,49.4109,49.4202,49.383,49.3923,16428.0
2018-08-16 14:20:00,53.09,53.1,53.09,53.1,1200.0,49.383,49.3923,49.383,49.3923,1200.0
2018-08-16 14:25:00,53.1,53.11,53.08,53.08,39960.0,49.3923,49.4016,49.3737,49.3737,39960.0
2018-08-16 14:30:00,53.04,53.1,53.02,53.1,6880.0,49.3365,49.3923,49.3179,49.3923,6880.0
2018-08-16 14:35:00,53.12,53.13,53.11,53.13,3200.0,49.4109,49.4202,49.4016,49.4202,3200.0
2018-08-16 14:40:00,53.11,53.14,53.1,53.12,13600.0,49.4016,49.4295,49.3923,49.4109,13600.0
2018-08-16 14:45:00,53.1,53.13,53.1,53.13,4120.0,49.3923,49.4202,49.3923,49.4202,4120.0
2018-08-16 14:50:00,53.13,53.13,53.1,53.12,5200.0,49.4202,49.4202,49.3923,49.4109,5200.0
2018-08-16 14:55:00,53.13,53.13,53.0,53.02,26728.0,49.4202,49.4202,49.2993,49.3179,26728.0
2018-08-16 15:00:00,53.02,53.08,53.02,53.07,7056.0,49.3179,49.3737,49.3179,49.3644,7056.0
2018-08-16 15:05:00,53.06,53.08,53.02,53.02,15368.0,49.3551,49.3737,49.3179,49.3179,15368.0
2018-08-16 15:10:00,53.02,53.02,53.0,53.0,5000.0,49.3179,49.3179,49.2993,49.2993,5000.0
2018-08-16 15:15:00,52.99,53.04,52.99,53.02,16652.0,49.29,49.3365,49.29,49.3179,16652.0
2018-08-16 15:20:00,53.01,53.05,53.0,53.04,11200.0,49.3086,49.3458,49.2993,49.3365,11200.0
2018-08-16 15:25:00,53.03,53.04,53.02,53.04,19936.0,49.3272,49.3365,49.3179,49.3365,19936.0
2018-08-16 15:30:00,53.04,53.08,52.99,53.04,25600.0,49.3365,49.3737,49.29,49.3365,25600.0
2018-08-16 15:35:00,53.02,53.02,52.99,53.01,6000.0,49.3179,49.3179,49.29,49.3086,6000.0
2018-08-16 15:40:00,52.99,53.04,52.99,52.99,13200.0,49.29,49.3365,49.29,49.29,13200.0
2018-08-16 15:45:00,52.99,52.99,52.95,52.99,22516.0,49.29,49.29,49.2527,49.29,22516.0
2018-08-16 15:50:00,52.98,52.98,52.91,52.92,40260.0,49.2807,49.2807,49.2155,49.2248,40260.0
2018-08-16 15:55:00,52.92,53.0,52.9,52.98,70024.0,49.2248,49.2993,49.2062,49.2807,70024.0
2018-08-17 09:30:00,53.17,53.17,52.94,53.01,106972.0,49.4574,49.4574,49.2434,49.3086,106972.0
2018-08-17 09:35:00,53.06,53.21,53.06,53.07,21240.0,49.3551,49.4946,49.3551,49.3644,21240.0
2018-08-17 09:40:00,53.17,53.17,53.07,53.09,22808.0,49.4574,49.4574,49.3644,49.383,22808.0
2018-08-17 09:45:00,53.14,53.15,53.08,53.08,22016.0,49.4295,49.4388,49.3737,49.3737,22016.0
2018-08-17 09:50:00,53.06,53.08,53.04,53.04,9932.0,49.3551,49.3737,49.3365,49.3365,9932.0
2018-08-17 09:55:00,53.05,53.11,53.04,53.07,16216.0,49.3458,49.4016,49.3365,49.3644,16216.0
2018-08-17 10:00:00,53.07,53.07,53.02,53.02,7600.0,49.3644,49.3644,49.3179,49.3179,7600.0
2018-08-17 10:05:00,52.98,52.99,52.93,52.95,11600.0,49.2807,49.29,49.2341,49.2527,11600.0
2018-08-17 10:10:00,52.94,52.94,52.91,52.91,2000.0,49.2434,49.2434,49.2155,49.2155,2000.0
2018-08-17 10:15:00,52.93,52.94,52.93,52.93,2000.0,49.2341,49.2434,49.2341,49.2341,2000.0
2018-08-17 10:20:00,52.93,52.95,52.92,52.93,5600.0,49.2341,49.2527,49.2248,49.2341,5600.0
2018-08-17 10:25:00,52.93,52.98,52.91,52.97,7840.0,49.2341,49.2807,49.2155,49.2713,7840.0
2018-08-17 10:30:00,53.01,53.04,53.01,53.04,2016.0,49.3086,49.3365,49.3086,49.3365,2016.0
2018-08-17 10:35:00,53.05,53.07,53.02,53.02,7200.0,49.3458,49.3644,49.3179,49.3179,7200.0
2018-08-17 10:40:00,53.02,53.19,52.99,53.09,37844.0,49.3179,49.476,49.29,49.383,37844.0
2018-08-17 10:45:00,53.04,53.1,53.04,53.08,6000.0,49.3365,49.3923,49.3365,49.3737,6000.0
2018-08-17 10:50:00,53.1,53.11,53.06,53.06,6104.0,49.3923,49.4016,49.3551,49.3551,6104.0
2018-08-17 10:55:00,53.07,53.07,53.04,53.04,2000.0,49.3644,49.3644,49.3365,49.3365,2000.0
2018-08-17 11:00:00,53.02,53.05,53.01,53.01,4848.0,49.3179,49.3458,49.3086,49.3086,4848.0
2018-08-17 11:05:00,53.01,53.05,53.01,53.05,2800.0,49.3086,49.3458,49.3086,49.3458,2800.0
2018-08-17 11:10:00,53.04,53.04,53.01,53.03,4000.0,49.3365,49.3365,49.3086,49.3272,4000.0
2018-08-17 11:15:00,53.02,53.04,53.02,53.04,4896.0,49.3179,49.3365,49.3179,49.3365,4896.0
2018-08-17 11:20:00,53.04,53.05,53.02,53.02,7600.0,49.3365,49.3458,49.3179,49.3179,7600.0
2018-08-17 11:25:00,53.02,53.02,52.97,52.97,6400.0,49.3179,49.3179,49.2713,49.2713,6400.0
2018-08-17 11:30:00,52.97,53.02,52.97,53.01,20000.0,49.2713,49.3179,49.2713,49.3086,20000.0
2018-08-17 11:35:00,53.02,53.02,52.98,52.98,4000.0,49.3179,49.3179,49.2807,49.2807,4000.0
2018-08-17 11:40:00,52.99,53.01,52.99,53.01,7000.0,49.29,49.3086,49.29,49.3086,7000.0
2018-08-17 11:45:00,53.02,53.03,53.0,53.0,5920.0,49.3179,49.3272,49.2993,49.2993,5920.0
2018-08-17 11:50:00,52.99,53.03,52.99,53.02,11140.0,49.29,49.3272,49.29,49.3179,11140.0
2018-08-17 11:55:00,53.02,53.08,53.02,53.07,18400.0,49.3179,49.3737,49.3179,49.3644,18400.0
2018-08-17 12:00:00,53.09,53.15,53.09,53.15,7040.0,49.383,49.4388,49.383,49.4388,7040.0
2018-08-17 12:05:00,53.13,53.17,53.13,53.17,2820.0,49.4202,49.4574,49.4202,49.4574,2820.0
2018-08-17 12:10:00,53.17,53.17,53.15,53.15,4420.0,49.4574,49.4574,49.4388,49.4388,4420.0
2018-08-17 12:15:00,53.16,53.16,53.15,53.15,2400.0,49.4481,49.4481,49.4388,49.4388,2400.0
2018-08-17 12:20:00,53.15,53.15,53.12,53.12,1600.0,49.4388,49.4388,49.4109,49.4109,1600.0
2018-08-17 12:25:00,53.12,53.13,53.11,53.11,3200.0,49.4109,49.4202,49.4016,49.4016,3200.0
2018-08-17 12:30:00,53.11,53.12,53.08,53.09,33860.0,49.4016,49.4109,49.3737,49.383,33860.0
2018-08-17 12:35:00,53.08,53.08,53.0,53.01,26044.0,49.3737,49.3737,49.2993,49.3086,26044.0
2018-08-17 12:40:00,53.01,53.02,52.96,52.97,42932.0,49.3086,49.3179,49.262,49.2713,42932.0
2018-08-17 12:45:00,52.97,53.02,52.97,53.02,34848.0,49.2713,49.3179,49.2713,49.3179,34848.0
2018-08-17 12:50:00,53.02,53.04,52.99,53.04,58000.0,49.3179,49.3365,49.29,49.3365,58000.0
2018-08-17 12:55:00,53.02,53.05,53.01,53.03,5616.0,49.3179,49.3458,49.3086,49.3272,5616.0
2018-08-17 13:00:00,53.03,53.06,53.02,53.04,13204.0,49.3272,49.3551,49.3179,49.3365,13204.0
2018-08-17 13:05:00,53.05,53.06,53.05,53.05,10980.0,49.3458,49.3551,49.3458,49.3458,10980.0
2018-08-17 13:10:00,53.05,53.05,53.03,53.03,5200.0,49.3458,49.3458,49.3272,49.3272,5200.0
2018-08-17 13:15:00,53.04,53.06,53.04,53.05,9600.0,49.3365,49.3551,49.3365,49.3458,9600.0
2018-08-17 13:20:00,53.04,53.04,53.01,53.01,5876.0,49.3365,49.3365,49.3086,49.3086,5876.0
2018-08-17 13:25:00,53.02,53.02,53.0,53.0,4000.0,49.3179,49.3179,49.2993,49.2993,4000.0
2018-08-17 13:30:00,53.01,53.01,52.99,53.01,2848.0,49.3086,49.3086,49.29,49.3086,2848.0
2018-08-17 13:35:00,53.0,53.0,52.99,52.99,6036.0,49.2993,49.2993,49.29,49.29,6036.0
2018-08-17 13:40:00,52.98,53.01,52.98,53.01,10820.0,49.2807,49.3086,49.2807,49.3086,10820.0
2018-08-17 13:45:00,52.99,53.01,52.99,53.01,5364.0,49.29,49.3086,49.29,49.3086,5364.0
2018-08-17 13:50:00,52.99,53.01,52.99,53.01,3240.0,49.29,49.3086,49.29,49.3086,3240.0
2018-08-17 13:55:00,53.02,53.03,53.02,53.03,1200.0,49.3179,49.3272,49.3179,49.3272,1200.0
2018-08-17 14:00:00,53.05,53.15,53.05,53.15,6172.0,49.3458,49.4388,49.3458,49.4388,6172.0
2018-08-17 14:05:00,53.16,53.18,53.14,53.18,11600.0,49.4481,49.4667,49.4295,49.4667,11600.0
2018-08-17 14:10:00,53.16,53.17,53.14,53.16,4400.0,49.4481,49.4574,49.4295,49.4481,4400.0
2018-08-17 14:15:00,53.17,53.19,53.17,53.17,3600.0,49.4574,49.476,49.4574,49.4574,3600.0
2018-08-17 14:20:00,53.18,53.23,53.18,53.23,1600.0,49.4667,49.5132,49.4667,49.5132,1600.0
2018-08-17 14:25:00,53.24,53.27,53.23,53.26,5988.0,49.5225,49.5504,49.5132,49.5411,5988.0
2018-08-17 14:30:00,53.26,53.26,53.24,53.24,4400.0,49.5411,49.5411,49.5225,49.5225,4400.0
2018-08-17 14:35:00,53.23,53.24,53.21,53.21,7060.0,49.5132,49.5225,49.4946,49.4946,7060.0
2018-08-17 14:40:00,53.22,53.24,53.21,53.24,8472.0,49.5039,49.5225,49.4946,49.5225,8472.0
2018-08-17 14:45:00,53.23,53.23,53.19,53.21,3600.0,49.5132,49.5132,49.476,49.4946,3600.0
2018-08-17 14:50:00,53.2,53.24,53.2,53.24,9752.0,49.4853,49.5225,49.4853,49.5225,9752.0
2018-08-17 14:55:00,53.26,53.27,53.24,53.25,16120.0,49.5411,49.5504,49.5225,49.5318,16120.0
2018-08-17 15:00:00,53.24,53.24,53.21,53.24,3200.0,49.5225,49.5225,49.4946,49.5225,3200.0
2018-08-17 15:05:00,53.21,53.21,53.2,53.2,1400.0,49.4946,49.4946,49.4853,49.4853,1400.0
2018-08-17 15:10:00,53.19,53.2,53.17,53.18,7768.0,49.476,49.4853,49.4574,49.4667,7768.0
2018-08-17 15:15:00,53.2,53.2,53.17,53.19,6000.0,49.4853,49.4853,49.4574,49.476,6000.0
2018-08-17 15:20:00,53.2,53.21,53.19,53.21,5200.0,49.4853,49.4946,49.476,49.4946,5200.0
2018-08-17 15:25:00,53.21,53.23,53.18,53.18,9152.0,49.4946,49.5132,49.4667,49.4667,9152.0
2018-08-17 15:30:00,53.17,53.21,53.17,53.2,8128.0,49.4574,49.4946,49.4574,49.4853,8128.0
2018-08-17 15:35:00,53.21,53.21,53.2,53.2,2800.0,49.4946,49.4946,49.4853,49.4853,2800.0
2018-08-17 15:40:00,53.22,53.24,53.22,53.22,19104.0,49.5039,49.5225,49.5039,49.5039,19104.0
2018-08-17 15:45:00,53.22,53.23,53.16,53.16,17732.0,49.5039,49.5132,49.4481,49.4481,17732.0
2018-08-17 15:50:00,53.17,53.27,53.17,53.2,52560.0,49.4574,49.5504,49.4574,49.4853,52560.0
2018-08-17 15:55:00,53.21,53.24,53.19,53.21,119592.0,49.4946,49.5225,49.476,49.4946,119592.0
2018-08-20 09:30:00,53.41,53.41,53.33,53.34,18592.0,49.6806,49.6806,49.6062,49.6155,18592.0
2018-08-20 09:35:00,53.33,53.34,53.25,53.25,8000.0,49.6062,49.6155,49.5318,49.5318,8000.0
2018-08-20 09:40:00,53.33,53.33,53.11,53.11,19728.0,49.6062,49.6062,49.4016,49.4016,19728.0
2018-08-20 09:45:00,53.15,53.18,53.08,53.18,18236.0,49.4388,49.4667,49.3737,49.4667,18236.0
2018-08-20 09:50:00,53.17,53.17,53.09,53.09,9680.0,49.4574,49.4574,49.383,49.383,9680.0
2018-08-20 09:55:00,53.12,53.15,53.08,53.09,13208.0,49.4109,49.4388,49.3737,49.383,13208.0
2018-08-20 10:00:00,53.15,53.31,53.14,53.31,2200.0,49.4388,49.5876,49.4295,49.5876,2200.0
2018-08-20 10:05:00,53.32,53.34,53.29,53.33,3412.0,49.5969,49.6155,49.569,49.6062,3412.0
2018-08-20 10:10:00,53.31,53.31,53.26,53.26,5248.0,49.5876,49.5876,49.5411,49.5411,5248.0
2018-08-20 10:15:00,53.23,53.23,53.18,53.21,2308.0,49.5132,49.5132,49.4667,49.4946,2308.0
2018-08-20 10:20:00,53.2,53.28,53.2,53.26,17748.0,49.4853,49.5597,49.4853,49.5411,17748.0
2018-08-20 10:25:00,53.28,53.32,53.28,53.32,11300.0,49.5597,49.5969,49.5597,49.5969,11300.0
2018-08-20 10:30:00,53.35,53.38,53.34,53.36,8800.0,49.6248,49.6527,49.6155,49.6341,8800.0
2018-08-20 10:35:00,53.32,53.33,53.31,53.31,4000.0,49.5969,49.6062,49.5876,49.5876,4000.0
2018-08-20 10:40:00,53.29,53.29,53.23,53.23,2800.0,49.569,49.569,49.5132,49.5132,2800.0
2018-08-20 10:45:00,53.23,53.27,53.23,53.26,2144.0,49.5132,49.5504,49.5132,49.5411,2144.0
2018-08-20 10:50:00,53.25,53.25,53.2,53.2,6020.0,49.5318,49.5318,49.4853,49.4853,6020.0
2018-08-20 10:55:00,53.15,53.16,53.13,53.13,2740.0,49.4388,49.4481,49.4202,49.4202,2740.0
2018-08-20 11:00:00,53.15,53.31,53.15,53.25,69204.0,49.4388,49.5876,49.4388,49.5318,69204.0
2018-08-20 11:05:00,53.26,53.26,53.23,53.24,16384.0,49.5411,49.5411,49.5132,49.5225,16384.0
2018-08-20 11:10:00,53.27,53.28,53.25,53.26,6800.0,49.5504,49.5597,49.5318,49.5411,6800.0
2018-08-20 11:15:00,53.27,53.3,53.27,53.29,6480.0,49.5504,49.5783,49.5504,49.569,6480.0
2018-08-20 11:20:00,53.29,53.29,53.24,53.24,2800.0,49.569,49.569,49.5225,49.5225,2800.0
2018-08-20 11:25:00,53.24,53.28,53.24,53.28,3252.0,49.5225,49.5597,49.5225,49.5597,3252.0
2018-08-20 11:30:00,53.29,53.29,53.26,53.27,6608.0,49.569,49.569,49.5411,49.5504,6608.0
2018-08-20 11:35:00,53.26,53.28,53.24,53.24,13800.0,49.5411,49.5597,49.5225,49.5225,13800.0
2018-08-20 11:40:00,53.28,53.29,53.27,53.29,4000.0,49.5597,49.569,49.5504,49.569,4000.0
2018-08-20 11:45:00,53.27,53.28,53.27,53.27,4800.0,49.5504,49.5597,49.5504,49.5504,4800.0
2018-08-20 11:50:00,53.27,53.29,53.26,53.29,10400.0,49.5504,49.569,49.5411,49.569,10400.0
2018-08-20 11:55:00,53.27,53.27,53.25,53.25,4000.0,49.5504,49.5504,49.5318,49.5318,4000.0
2018-08-20 12:00:00,53.28,53.29,53.26,53.27,9200.0,49.5597,49.569,49.5411,49.5504,9200.0
2018-08-20 12:05:00,53.29,53.35,53.27,53.35,44440.0,49.569,49.6248,49.5504,49.6248,44440.0
2018-08-20 12:10:00,53.36,53.38,53.36,53.38,6800.0,49.6341,49.6527,49.6341,49.6527,6800.0
2018-08-20 12:15:00,53.38,53.38,53.34,53.34,7600.0,49.6527,49.6527,49.6155,49.6155,7600.0
2018-08-20 12:20:00,53.34,53.39,53.33,53.38,20880.0,49.6155,49.662,49.6062,49.6527,20880.0
2018-08-20 12:25:00,53.37,53.44,53.37,53.44,8224.0,49.6434,49.7085,49.6434,49.7085,8224.0
2018-08-20 12:30:00,53.44,53.44,53.4,53.41,15128.0,49.7085,49.7085,49.6713,49.6806,15128.0
2018-08-20 12:35:00,53.43,53.48,53.41,53.47,21656.0,49.6992,49.7457,49.6806,49.7364,21656.0
2018-08-20 12:40:00,53.46,53.46,53.42,53.42,2800.0,49.7271,49.7271,49.6899,49.6899,2800.0
2018-08-20 12:45:00,53.41,53.41,53.38,53.38,2000.0,49.6806,49.6806,49.6527,49.6527,2000.0
2018-08-20 12:50:00,53.37,53.4,53.37,53.37,8328.0,49.6434,49.6713,49.6434,49.6434,8328.0
2018-08-20 12:55:00,53.4,53.41,53.38,53.38,4800.0,49.6713,49.6806,49.6527,49.6527,4800.0
2018-08-20 13:00:00,53.4,53.4,53.36,53.36,6000.0,49.6713,49.6713,49.6341,49.6341,6000.0
2018-08-20 13:05:00,53.38,53.39,53.35,53.39,16848.0,49.6527,49.662,49.6248,49.662,16848.0
2018-08-20 13:10:00,53.38,53.4,53.37,53.4,9756.0,49.6527,49.6713,49.6434,49.6713,9756.0
2018-08-20 13:15:00,53.38,53.39,53.38,53.38,3600.0,49.6527,49.662,49.6527,49.6527,3600.0
2018-08-20 13:20:00,53.37,53.39,53.34,53.39,11600.0,49.6434,49.662,49.6155,49.662,11600.0
2018-08-20 13:25:00,53.4,53.4,53.38,53.38,7036.0,49.6713,49.6713,49.6527,49.6527,7036.0
2018-08-20 13:30:00,53.38,53.38,53.35,53.35,6004.0,49.6527,49.6527,49.6248,49.6248,6004.0
2018-08-20 13:35:00,53.35,53.37,53.35,53.36,2000.0,49.6248,49.6434,49.6248,49.6341,2000.0
2018-08-20 13:40:00,53.36,53.37,53.36,53.37,1160.0,49.6341,49.6434,49.6341,49.6434,1160.0
2018-08-20 13:45:00,53.38,53.38,53.38,53.38,800.0,49.6527,49.6527,49.6527,49.6527,800.0
2018-08-20 13:50:00,53.38,53.42,53.38,53.41,10400.0,49.6527,49.6899,49.6527,49.6806,10400.0
2018-08-20 13:55:00,53.41,53.42,53.41,53.42,6344.0,49.6806,49.6899,49.6806,49.6899,6344.0
2018-08-20 14:00:00,53.43,53.46,53.43,53.45,6376.0,49.6992,49.7271,49.6992,49.7178,6376.0
2018-08-20 14:05:00,53.44,53.47,53.44,53.45,5200.0,49.7085,49.7364,49.7085,49.7178,5200.0
2018-08-20 14:10:00,53.45,53.45,53.43,53.43,3780.0,49.7178,49.7178,49.6992,49.6992,3780.0
2018-08-20 14:15:00,53.44,53.44,53.44,53.44,400.0,49.7085,49.7085,49.7085,49.7085,400.0
2018-08-20 14:20:00,53.45,53.45,53.43,53.43,14104.0,49.7178,49.7178,49.6992,49.6992,14104.0
2018-08-20 14:25:00,53.44,53.44,53.44,53.44,1600.0,49.7085,49.7085,49.7085,49.7085,1600.0
2018-08-20 14:30:00,53.47,53.49,53.47,53.48,7200.0,49.7364,49.755,49.7364,49.7457,7200.0
2018-08-20 14:35:00,53.48,53.48,53.46,53.46,14400.0,49.7457,49.7457,49.7271,49.7271,14400.0
2018-08-20 14:40:00,53.45,53.46,53.42,53.43,8800.0,49.7178,49.7271,49.6899,49.6992,8800.0
2018-08-20 14:45:00,53.43,53.45,53.37,53.4,17384.0,49.6992,49.7178,49.6434,49.6713,17384.0
2018-08-20 14:50:00,53.4,53.43,53.38,53.43,4000.0,49.6713,49.6992,49.6527,49.6992,4000.0
2018-08-20 14:55:00,53.43,53.44,53.43,53.44,3200.0,49.6992,49.7085,49.6992,49.7085,3200.0
2018-08-20 15:00:00,53.43,53.44,53.42,53.42,5260.0,49.6992,49.7085,49.6899,49.6899,5260.0
2018-08-20 15:05:00,53.43,53.43,53.4,53.41,3212.0,49.6992,49.6992,49.6713,49.6806,3212.0
2018-08-20 15:10:00,53.42,53.42,53.4,53.4,1600.0,49.6899,49.6899,49.6713,49.6713,1600.0
2018-08-20 15:15:00,53.39,53.41,53.39,53.4,23752.0,49.662,49.6806,49.662,49.6713,23752.0
2018-08-20 15:20:00,53.4,53.41,53.33,53.34,11880.0,49.6713,49.6806,49.6062,49.6155,11880.0
2018-08-20 15:25:00,53.32,53.34,53.32,53.32,3600.0,49.5969,49.6155,49.5969,49.5969,3600.0
2018-08-20 15:30:00,53.32,53.33,53.31,53.32,12884.0,49.5969,49.6062,49.5876,49.5969,12884.0
2018-08-20 15:35:00,53.32,53.35,53.32,53.33,27200.0,49.5969,49.6248,49.5969,49.6062,27200.0
2018-08-20 15:40:00,53.33,53.34,53.31,53.34,17832.0,49.6062,49.6155,49.5876,49.6155,17832.0
2018-08-20 15:45:00,53.34,53.34,53.32,53.33,32692.0,49.6155,49.6155,49.5969,49.6062,32692.0
2018-08-20 15:50:00,53.39,53.45,53.31,53.31,77524.0,49.662,49.7178,49.5876,49.5876,77524.0
2018-08-20 15:55:00,53.31,53.32,53.18,53.21,185472.0,49.5876,49.5969,49.4667,49.4946,185472.0
2018-08-21 09:30:00,53.28,53.43,53.27,53.42,21068.0,49.5597,49.6992,49.5504,49.6899,21068.0
2018-08-21 09:35:00,53.46,53.46,53.31,53.31,12860.0,49.7271,49.7271,49.5876,49.5876,12860.0
2018-08-21 09:40:00,53.33,53.37,53.21,53.29,15568.0,49.6062,49.6434,49.4946,49.569,15568.0
2018-08-21 09:45:00,53.32,53.36,53.31,53.31,13340.0,49.5969,49.6341,49.5876,49.5876,13340.0
2018-08-21 09:50:00,53.32,53.34,53.29,53.3,14188.0,49.5969,49.6155,49.569,49.5783,14188.0
2018-08-21 09:55:00,53.32,53.32,53.32,53.32,420.0,49.5969,49.5969,49.5969,49.5969,420.0
2018-08-21 10:00:00,53.32,53.32,53.29,53.31,4440.0,49.5969,49.5969,49.569,49.5876,4440.0
2018-08-21 10:05:00,53.31,53.31,53.19,53.23,9832.0,49.5876,49.5876,49.476,49.5132,9832.0
2018-08-21 10:10:00,53.24,53.27,53.23,53.24,3168.0,49.5225,49.5504,49.5132,49.5225,3168.0
2018-08-21 10:15:00,53.27,53.27,53.24,53.24,4460.0,49.5504,49.5504,49.5225,49.5225,4460.0
2018-08-21 10:20:00,53.21,53.23,53.18,53.18,7756.0,49.4946,49.5132,49.4667,49.4667,7756.0
2018-08-21 10:25:00,53.2,53.22,53.18,53.2,16736.0,49.4853,49.5039,49.4667,49.4853,16736.0
2018-08-21 10:30:00,53.22,53.23,53.2,53.2,9068.0,49.5039,49.5132,49.4853,49.4853,9068.0
2018-08-21 10:35:00,53.22,53.23,53.19,53.19,11700.0,49.5039,49.5132,49.476,49.476,11700.0
2018-08-21 10:40:00,53.19,53.19,53.13,53.15,4508.0,49.476,49.476,49.4202,49.4388,4508.0
2018-08-21 10:45:00,53.12,53.12,53.09,53.11,1200.0,49.4109,49.4109,49.383,49.4016,1200.0
2018-08-21 10:50:00,53.11,53.13,53.1,53.12,21064.0,49.4016,49.4202,49.3923,49.4109,21064.0
2018-08-21 10:55:00,53.1,53.1,53.08,53.1,13192.0,49.3923,49.3923,49.3737,49.3923,13192.0
2018-08-21 11:00:00,53.13,53.13,53.09,53.09,3200.0,49.4202,49.4202,49.383,49.383,3200.0
2018-08-21 11:05:00,53.11,53.13,53.11,53.13,1200.0,49.4016,49.4202,49.4016,49.4202,1200.0
2018-08-21 11:10:00,53.13,53.13,53.08,53.1,9928.0,49.4202,49.4202,49.3737,49.3923,9928.0
2018-08-21 11:15:00,53.09,53.1,53.08,53.09,20000.0,49.383,49.3923,49.3737,49.383,20000.0
2018-08-21 11:20:00,53.1,53.1,53.08,53.09,4508.0,49.3923,49.3923,49.3737,49.383,4508.0
2018-08-21 11:25:00,53.1,53.13,53.1,53.11,4560.0,49.3923,49.4202,49.3923,49.4016,4560.0
2018-08-21 11:30:00,53.1,53.13,53.09,53.1,17716.0,49.3923,49.4202,49.383,49.3923,17716.0
2018-08-21 11:35:00,53.11,53.15,53.1,53.14,51916.0,49.4016,49.4388,49.3923,49.4295,51916.0
2018-08-21 11:40:00,53.13,53.15,53.13,53.15,9588.0,49.4202,49.4388,49.4202,49.4388,9588.0
2018-08-21 11:45:00,53.14,53.15,53.09,53.11,55280.0,49.4295,49.4388,49.383,49.4016,55280.0
2018-08-21 11:50:00,53.12,53.15,53.08,53.14,18088.0,49.4109,49.4388,49.3737,49.4295,18088.0
2018-08-21 11:55:00,53.11,53.16,53.11,53.16,4000.0,49.4016,49.4481,49.4016,49.4481,4000.0
2018-08-21 12:00:00,53.15,53.17,53.13,53.17,19356.0,49.4388,49.4574,49.4202,49.4574,19356.0
2018-08-21 12:05:00,53.17,53.22,53.17,53.21,18512.0,49.4574,49.5039,49.4574,49.4946,18512.0
2018-08-21 12:10:00,53.19,53.21,53.19,53.19,7460.0,49.476,49.4946,49.476,49.476,7460.0
2018-08-21 12:15:00,53.21,53.25,53.21,53.24,11224.0,49.4946,49.5318,49.4946,49.5225,11224.0
2018-08-21 12:20:00,53.23,53.25,53.22,53.22,13936.0,49.5132,49.5318,49.5039,49.5039,13936.0
2018-08-21 12:25:00,53.22,53.25,53.22,53.25,2800.0,49.5039,49.5318,49.5039,49.5318,2800.0
2018-08-21 12:30:00,53.23,53.25,53.23,53.25,9600.0,49.5132,49.5318,49.5132,49.5318,9600.0
2018-08-21 12:35:00,53.25,53.25,53.23,53.25,27340.0,49.5318,49.5318,49.5132,49.5318,27340.0
2018-08-21 12:40:00,53.24,53.24,53.21,53.23,8896.0,49.5225,49.5225,49.4946,49.5132,8896.0
2018-08-21 12:45:00,53.23,53.25,53.23,53.25,7600.0,49.5132,49.5318,49.5132,49.5318,7600.0
2018-08-21 12:50:00,53.24,53.3,53.24,53.29,33036.0,49.5225,49.5783,49.5225,49.569,33036.0
2018-08-21 12:55:00,53.3,53.34,53.3,53.32,19288.0,49.5783,49.6155,49.5783,49.5969,19288.0
2018-08-21 13:00:00,53.32,53.35,53.32,53.35,15268.0,49.5969,49.6248,49.5969,49.6248,15268.0
2018-08-21 13:05:00,53.33,53.34,53.32,53.33,2580.0,49.6062,49.6155,49.5969,49.6062,2580.0
2018-08-21 13:10:00,53.31,53.32,53.29,53.29,8400.0,49.5876,49.5969,49.569,49.569,8400.0
2018-08-21 13:15:00,53.27,53.27,53.26,53.26,800.0,49.5504,49.5504,49.5411,49.5411,800.0
2018-08-21 13:20:00,53.28,53.32,53.28,53.31,6000.0,49.5597,49.5969,49.5597,49.5876,6000.0
2018-08-21 13:25:00,53.31,53.35,53.31,53.35,24824.0,49.5876,49.6248,49.5876,49.6248,24824.0
2018-08-21 13:30:00,53.35,53.39,53.35,53.39,4400.0,49.6248,49.662,49.6248,49.662,4400.0
2018-08-21 13:35:00,53.38,53.38,53.34,53.36,8000.0,49.6527,49.6527,49.6155,49.6341,8000.0
2018-08-21 13:40:00,53.37,53.37,53.34,53.35,7200.0,49.6434,49.6434,49.6155,49.6248,7200.0
2018-08-21 13:45:00,53.35,53.35,53.34,53.34,2400.0,49.6248,49.6248,49.6155,49.6155,2400.0
2018-08-21 13:50:00,53.33,53.33,53.29,53.31,41636.0,49.6062,49.6062,49.569,49.5876,41636.0
2018-08-21 13:55:00,53.31,53.31,53.3,53.3,2000.0,49.5876,49.5876,49.5783,49.5783,2000.0
2018-08-21 14:00:00,53.3,53.3,53.27,53.27,14104.0,49.5783,49.5783,49.5504,49.5504,14104.0
2018-08-21 14:05:00,53.27,53.28,53.24,53.24,12400.0,49.5504,49.5597,49.5225,49.5225,12400.0
2018-08-21 14:10:00,53.24,53.24,53.22,53.22,6800.0,49.5225,49.5225,49.5039,49.5039,6800.0
2018-08-21 14:15:00,53.22,53.23,53.2,53.2,5172.0,49.5039,49.5132,49.4853,49.4853,5172.0
2018-08-21 14:20:00,53.19,53.2,53.18,53.19,15992.0,49.476,49.4853,49.4667,49.476,15992.0
2018-08-21 14:25:00,53.2,53.2,53.17,53.2,26044.0,49.4853,49.4853,49.4574,49.4853,26044.0
2018-08-21 14:30:00,53.2,53.2,53.15,53.19,10600.0,49.4853,49.4853,49.4388,49.476,10600.0
2018-08-21 14:35:00,53.19,53.2,53.17,53.2,7380.0,49.476,49.4853,49.4574,49.4853,7380.0
2018-08-21 14:40:00,53.19,53.19,53.17,53.17,6424.0,49.476,49.476,49.4574,49.4574,6424.0
2018-08-21 14:45:00,53.17,53.17,53.12,53.12,9200.0,49.4574,49.4574,49.4109,49.4109,9200.0
2018-08-21 14:50:00,53.11,53.12,53.08,53.09,10608.0,49.4016,49.4109,49.3737,49.383,10608.0
2018-08-21 14:55:00,53.1,53.12,53.09,53.11,5204.0,49.3923,49.4109,49.383,49.4016,5204.0
2018-08-21 15:00:00,53.11,53.14,53.1,53.12,9616.0,49.4016,49.4295,49.3923,49.4109,9616.0
2018-08-21 15:05:00,53.12,53.18,53.11,53.14,13828.0,49.4109,49.4667,49.4016,49.4295,13828.0
2018-08-21 15:10:00,53.14,53.15,53.14,53.14,2464.0,49.4295,49.4388,49.4295,49.4295,2464.0
2018-08-21 15:15:00,53.13,53.14,53.11,53.14,7200.0,49.4202,49.4295,49.4016,49.4295,7200.0
2018-08-21 15:20:00,53.13,53.13,53.11,53.13,9904.0,49.4202,49.4202,49.4016,49.4202,9904.0
2018-08-21 15:25:00,53.13,53.14,53.12,53.14,4620.0,49.4202,49.4295,49.4109,49.4295,4620.0
2018-08-21 15:30:00,53.14,53.14,53.1,53.13,17512.0,49.4295,49.4295,49.3923,49.4202,17512.0
2018-08-21 15:35:00,53.12,53.14,53.12,53.14,8800.0,49.4109,49.4295,49.4109,49.4295,8800.0
2018-08-21 15:40:00,53.13,53.14,53.09,53.1,18316.0,49.4202,49.4295,49.383,49.3923,18316.0
2018-08-21 15:45:00,53.1,53.1,53.04,53.04,58468.0,49.3923,49.3923,49.3365,49.3365,58468.0
2018-08-21 15:50:00,53.04,53.05,53.01,53.03,61236.0,49.3365,49.3458,49.3086,49.3272,61236.0
2018-08-21 15:55:00,53.03,53.04,52.97,52.98,211812.0,49.3272,49.3365,49.2713,49.2807,211812.0
2018-08-22 09:30:00,52.89,52.92,52.85,52.85,14916.0,49.1969,49.2248,49.1597,49.1597,14916.0
2018-08-22 09:35:00,52.87,53.09,52.87,53.09,6800.0,49.1783,49.383,49.1783,49.383,6800.0
2018-08-22 09:40:00,53.02,53.05,52.99,52.99,7100.0,49.3179,49.3458,49.29,49.29,7100.0
2018-08-22 09:45:00,52.93,53.01,52.93,53.01,800.0,49.2341,49.3086,49.2341,49.3086,800.0
2018-08-22 09:50:00,52.88,52.93,52.84,52.84,8436.0,49.1876,49.2341,49.1504,49.1504,8436.0
2018-08-22 09:55:00,52.75,52.96,52.75,52.96,10144.0,49.0667,49.262,49.0667,49.262,10144.0
2018-08-22 10:00:00,52.85,52.87,52.82,52.84,3600.0,49.1597,49.1783,49.1318,49.1504,3600.0
2018-08-22 10:05:00,52.82,52.85,52.8,52.85,1600.0,49.1318,49.1597,49.1132,49.1597,1600.0
2018-08-22 10:10:00,52.98,52.98,52.98,52.98,400.0,49.2807,49.2807,49.2807,49.2807,400.0
2018-08-22 10:15:00,53.01,53.01,53.01,53.01,400.0,49.3086,49.3086,49.3086,49.3086,400.0
2018-08-22 10:20:00,52.99,53.01,52.98,52.98,5188.0,49.29,49.3086,49.2807,49.2807,5188.0
2018-08-22 10:25:00,52.96,52.99,52.96,52.98,4800.0,49.262,49.29,49.262,49.2807,4800.0
2018-08-22 10:30:00,52.95,53.02,52.94,53.02,4712.0,49.2527,49.3179,49.2434,49.3179,4712.0
2018-08-22 10:35:00,53.02,53.2,53.02,53.18,8400.0,49.3179,49.4853,49.3179,49.4667,8400.0
2018-08-22 10:40:00,53.17,53.19,53.14,53.14,4000.0,49.4574,49.476,49.4295,49.4295,4000.0
2018-08-22 10:45:00,53.2,53.2,53.12,53.12,4400.0,49.4853,49.4853,49.4109,49.4109,4400.0
2018-08-22 10:50:00,53.12,53.17,53.06,53.09,8040.0,49.4109,49.4574,49.3551,49.383,8040.0
2018-08-22 10:55:00,53.09,53.1,53.09,53.1,800.0,49.383,49.3923,49.383,49.3923,800.0
2018-08-22 11:00:00,53.08,53.13,53.08,53.12,4400.0,49.3737,49.4202,49.3737,49.4109,4400.0
2018-08-22 11:05:00,53.13,53.15,53.09,53.09,3880.0,49.4202,49.4388,49.383,49.383,3880.0
2018-08-22 11:10:00,53.13,53.18,53.13,53.18,1200.0,49.4202,49.4667,49.4202,49.4667,1200.0
2018-08-22 11:15:00,53.16,53.16,53.1,53.1,4800.0,49.4481,49.4481,49.3923,49.3923,4800.0
2018-08-22 11:20:00,53.09,53.15,53.09,53.15,2400.0,49.383,49.4388,49.383,49.4388,2400.0
2018-08-22 11:25:00,53.1,53.16,53.1,53.16,5780.0,49.3923,49.4481,49.3923,49.4481,5780.0
2018-08-22 11:30:00,53.19,53.26,53.18,53.24,2800.0,49.476,49.5411,49.4667,49.5225,2800.0
2018-08-22 11:35:00,53.24,53.32,53.24,53.27,48816.0,49.5225,49.5969,49.5225,49.5504,48816.0
2018-08-22 11:40:00,53.29,53.35,53.27,53.35,39632.0,49.569,49.6248,49.5504,49.6248,39632.0
2018-08-22 11:45:00,53.34,53.43,53.34,53.41,10000.0,49.6155,49.6992,49.6155,49.6806,10000.0
2018-08-22 11:50:00,53.41,53.42,53.32,53.35,7744.0,49.6806,49.6899,49.5969,49.6248,7744.0
2018-08-22 11:55:00,53.37,53.37,53.32,53.34,2800.0,49.6434,49.6434,49.5969,49.6155,2800.0
2018-08-22 12:00:00,53.35,53.38,53.35,53.38,800.0,49.6248,49.6527,49.6248,49.6527,800.0
2018-08-22 12:05:00,53.34,53.35,53.34,53.35,800.0,49.6155,49.6248,49.6155,49.6248,800.0
2018-08-22 12:10:00,53.35,53.36,53.32,53.36,1600.0,49.6248,49.6341,49.5969,49.6341,1600.0
2018-08-22 12:15:00,53.36,53.36,53.34,53.35,1200.0,49.6341,49.6341,49.6155,49.6248,1200.0
2018-08-22 12:20:00,53.35,53.35,53.33,53.34,2000.0,49.6248,49.6248,49.6062,49.6155,2000.0
2018-08-22 12:25:00,53.35,53.35,53.32,53.32,2800.0,49.6248,49.6248,49.5969,49.5969,2800.0
2018-08-22 12:30:00,53.33,53.35,53.33,53.33,2000.0,49.6062,49.6248,49.6062,49.6062,2000.0
2018-08-22 12:35:00,53.33,53.33,53.3,53.31,2400.0,49.6062,49.6062,49.5783,49.5876,2400.0
2018-08-22 12:40:00,53.33,53.33,53.32,53.32,940.0,49.6062,49.6062,49.5969,49.5969,940.0
2018-08-22 12:45:00,53.32,53.36,53.31,53.32,17588.0,49.5969,49.6341,49.5876,49.5969,17588.0
2018-08-22 12:50:00,53.31,53.31,53.29,53.29,2588.0,49.5876,49.5876,49.569,49.569,2588.0
2018-08-22 12:55:00,53.29,53.3,53.28,53.28,1480.0,49.569,49.5783,49.5597,49.5597,1480.0
2018-08-22 13:00:00,53.25,53.27,53.25,53.26,2200.0,49.5318,49.5504,49.5318,49.5411,2200.0
2018-08-22 13:05:00,53.25,53.25,53.19,53.21,7816.0,49.5318,49.5318,49.476,49.4946,7816.0
2018-08-22 13:10:00,53.21,53.21,53.21,53.21,0.0,49.4946,49.4946,49.4946,49.4946,0.0
2018-08-22 13:15:00,53.19,53.21,53.18,53.21,4412.0,49.476,49.4946,49.4667,49.4946,4412.0
2018-08-22 13:20:00,53.21,53.22,53.2,53.2,2800.0,49.4946,49.5039,49.4853,49.4853,2800.0
2018-08-22 13:25:00,53.21,53.21,53.2,53.21,9200.0,49.4946,49.4946,49.4853,49.4946,9200.0
2018-08-22 13:30:00,53.21,53.21,53.16,53.16,11692.0,49.4946,49.4946,49.4481,49.4481,11692.0
2018-08-22 13:35:00,53.17,53.27,53.16,53.26,55200.0,49.4574,49.5504,49.4481,49.5411,55200.0
2018-08-22 13:40:00,53.24,53.35,53.23,53.35,46600.0,49.5225,49.6248,49.5132,49.6248,46600.0
2018-08-22 13:45:00,53.33,53.35,53.28,53.28,33116.0,49.6062,49.6248,49.5597,49.5597,33116.0
2018-08-22 13:50:00,53.28,53.3,53.27,53.27,11000.0,49.5597,49.5783,49.5504,49.5504,11000.0
2018-08-22 13:55:00,53.27,53.3,53.26,53.29,13212.0,49.5504,49.5783,49.5411,49.569,13212.0
2018-08-22 14:00:00,53.3,53.4,53.3,53.4,12080.0,49.5783,49.6713,49.5783,49.6713,12080.0
2018-08-22 14:05:00,53.41,53.43,53.36,53.36,20900.0,49.6806,49.6992,49.6341,49.6341,20900.0
2018-08-22 14:10:00,53.33,53.33,53.27,53.3,7172.0,49.6062,49.6062,49.5504,49.5783,7172.0
2018-08-22 14:15:00,53.28,53.28,53.2,53.2,5600.0,49.5597,49.5597,49.4853,49.4853,5600.0
2018-08-22 14:20:00,53.2,53.2,53.2,53.2,0.0,49.4853,49.4853,49.4853,49.4853,0.0
2018-08-22 14:25:00,53.13,53.15,53.08,53.11,22000.0,49.4202,49.4388,49.3737,49.4016,22000.0
2018-08-22 14:30:00,53.12,53.12,53.07,53.09,15520.0,49.4109,49.4109,49.3644,49.383,15520.0
2018-08-22 14:35:00,53.07,53.12,53.02,53.02,17252.0,49.3644,49.4109,49.3179,49.3179,17252.0
2018-08-22 14:40:00,53.02,53.04,53.02,53.04,800.0,49.3179,49.3365,49.3179,49.3365,800.0
2018-08-22 14:45:00,53.05,53.05,52.99,53.01,8732.0,49.3458,49.3458,49.29,49.3086,8732.0
2018-08-22 14:50:00,53.0,53.02,52.99,53.0,17276.0,49.2993,49.3179,49.29,49.2993,17276.0
2018-08-22 14:55:00,52.99,53.01,52.98,53.01,9200.0,49.29,49.3086,49.2807,49.3086,9200.0
2018-08-22 15:00:00,53.02,53.04,53.0,53.03,12200.0,49.3179,49.3365,49.2993,49.3272,12200.0
2018-08-22 15:05:00,53.04,53.04,53.02,53.04,6400.0,49.3365,49.3365,49.3179,49.3365,6400.0
2018-08-22 15:10:00,53.05,53.08,53.05,53.05,13604.0,49.3458,49.3737,49.3458,49.3458,13604.0
2018-08-22 15:15:00,53.06,53.06,53.04,53.04,4784.0,49.3551,49.3551,49.3365,49.3365,4784.0
2018-08-22 15:20:00,53.05,53.08,53.04,53.07,8932.0,49.3458,49.3737,49.3365,49.3644,8932.0
2018-08-22 15:25:00,53.07,53.07,53.04,53.04,6400.0,49.3644,49.3644,49.3365,49.3365,6400.0
2018-08-22 15:30:00,53.06,53.07,53.04,53.06,7000.0,49.3551,49.3644,49.3365,49.3551,7000.0
2018-08-22 15:35:00,53.05,53.09,53.05,53.08,13560.0,49.3458,49.383,49.3458,49.3737,13560.0
2018-08-22 15:40:00,53.07,53.08,53.04,53.07,14800.0,49.3644,49.3737,49.3365,49.3644,14800.0
2018-08-22 15:45:00,53.07,53.09,53.06,53.09,17496.0,49.3644,49.383,49.3551,49.383,17496.0
2018-08-22 15:50:00,53.08,53.09,53.06,53.09,14052.0,49.3737,49.383,49.3551,49.383,14052.0
2018-08-22 15:55:00,53.11,53.12,53.09,53.1,30740.0,49.4016,49.4109,49.383,49.3923,30740.0
2018-08-23 09:30:00,52.99,53.06,52.79,53.01,28092.0,49.29,49.3551,49.1039,49.3086,28092.0
2018-08-23 09:35:00,52.97,53.04,52.97,53.04,12264.0,49.2713,49.3365,49.2713,49.3365,12264.0
2018-08-23 09:40:00,53.03,53.07,53.02,53.03,8752.0,49.3272,49.3644,49.3179,49.3272,8752.0
2018-08-23 09:45:00,53.01,53.13,53.0,53.13,18492.0,49.3086,49.4202,49.2993,49.4202,18492.0
2018-08-23 09:50:00,53.09,53.09,53.06,53.06,1600.0,49.383,49.383,49.3551,49.3551,1600.0
2018-08-23 09:55:00,53.07,53.08,53.0,53.0,9988.0,49.3644,49.3737,49.2993,49.2993,9988.0
2018-08-23 10:00:00,53.01,53.01,53.01,53.01,800.0,49.3086,49.3086,49.3086,49.3086,800.0
2018-08-23 10:05:00,53.01,53.01,52.94,52.95,5596.0,49.3086,49.3086,49.2434,49.2527,5596.0
2018-08-23 10:10:00,52.98,53.03,52.98,53.0,3340.0,49.2807,49.3272,49.2807,49.2993,3340.0
2018-08-23 10:15:00,53.01,53.02,52.98,52.98,5600.0,49.3086,49.3179,49.2807,49.2807,5600.0
2018-08-23 10:20:00,53.0,53.02,53.0,53.02,2600.0,49.2993,49.3179,49.2993,49.3179,2600.0
2018-08-23 10:25:00,53.03,53.09,53.02,53.08,6084.0,49.3272,49.383,49.3179,49.3737,6084.0
2018-08-23 10:30:00,53.1,53.1,53.05,53.05,5932.0,49.3923,49.3923,49.3458,49.3458,5932.0
2018-08-23 10:35:00,53.05,53.06,53.05,53.06,2000.0,49.3458,49.3551,49.3458,49.3551,2000.0
2018-08-23 10:40:00,53.08,53.08,53.07,53.07,1200.0,49.3737,49.3737,49.3644,49.3644,1200.0
2018-08-23 10:45:00,53.07,53.08,53.06,53.08,5600.0,49.3644,49.3737,49.3551,49.3737,5600.0
2018-08-23 10:50:00,53.1,53.1,53.02,53.02,4000.0,49.3923,49.3923,49.3179,49.3179,4000.0
2018-08-23 10:55:00,53.02,53.02,52.97,52.97,8000.0,49.3179,49.3179,49.2713,49.2713,8000.0
2018-08-23 11:00:00,52.95,52.96,52.9,52.96,5080.0,49.2527,49.262,49.2062,49.262,5080.0
2018-08-23 11:05:00,52.93,52.94,52.87,52.87,6288.0,49.2341,49.2434,49.1783,49.1783,6288.0
2018-08-23 11:10:00,52.86,52.89,52.84,52.88,3800.0,49.169,49.1969,49.1504,49.1876,3800.0
2018-08-23 11:15:00,52.86,52.87,52.84,52.85,3700.0,49.169,49.1783,49.1504,49.1597,3700.0
2018-08-23 11:20:00,52.83,52.88,52.83,52.88,2000.0,49.1411,49.1876,49.1411,49.1876,2000.0
2018-08-23 11:25:00,52.94,52.98,52.94,52.98,820.0,49.2434,49.2807,49.2434,49.2807,820.0
2018-08-23 11:30:00,52.95,52.95,52.89,52.89,2400.0,49.2527,49.2527,49.1969,49.1969,2400.0
2018-08-23 11:35:00,52.88,52.88,52.78,52.85,12900.0,49.1876,49.1876,49.0946,49.1597,12900.0
2018-08-23 11:40:00,52.84,52.84,52.82,52.82,4400.0,49.1504,49.1504,49.1318,49.1318,4400.0
2018-08-23 11:45:00,52.83,52.86,52.82,52.86,1880.0,49.1411,49.169,49.1318,49.169,1880.0
2018-08-23 11:50:00,52.85,52.94,52.85,52.94,2800.0,49.1597,49.2434,49.1597,49.2434,2800.0
2018-08-23 11:55:00,52.94,52.96,52.93,52.93,2360.0,49.2434,49.262,49.2341,49.2341,2360.0
2018-08-23 12:00:00,52.91,52.95,52.91,52.92,4360.0,49.2155,49.2527,49.2155,49.2248,4360.0
2018-08-23 12:05:00,52.92,52.95,52.92,52.95,3200.0,49.2248,49.2527,49.2248,49.2527,3200.0
2018-08-23 12:10:00,52.93,52.93,52.93,52.93,2400.0,49.2341,49.2341,49.2341,49.2341,2400.0
2018-08-23 12:15:00,52.92,52.98,52.9,52.98,5600.0,49.2248,49.2807,49.2062,49.2807,5600.0
2018-08-23 12:20:00,52.98,52.98,52.98,52.98,0.0,49.2807,49.2807,49.2807,49.2807,0.0
2018-08-23 12:25:00,52.99,52.99,52.99,52.99,800.0,49.29,49.29,49.29,49.29,800.0
2018-08-23 12:30:00,53.0,53.01,52.99,53.0,4436.0,49.2993,49.3086,49.29,49.2993,4436.0
2018-08-23 12:35:00,52.99,52.99,52.99,52.99,400.0,49.29,49.29,49.29,49.29,400.0
2018-08-23 12:40:00,53.03,53.03,53.03,53.03,1020.0,49.3272,49.3272,49.3272,49.3272,1020.0
2018-08-23 12:45:00,53.02,53.02,53.01,53.01,4300.0,49.3179,49.3179,49.3086,49.3086,4300.0
2018-08-23 12:50:00,52.99,52.99,52.98,52.99,2000.0,49.29,49.29,49.2807,49.29,2000.0
2018-08-23 12:55:00,52.99,52.99,52.99,52.99,0.0,49.29,49.29,49.29,49.29,0.0
2018-08-23 13:00:00,53.01,53.02,53.01,53.02,2052.0,49.3086,49.3179,49.3086,49.3179,2052.0
2018-08-23 13:05:00,53.0,53.04,53.0,53.04,2000.0,49.2993,49.3365,49.2993,49.3365,2000.0
2018-08-23 13:10:00,53.05,53.05,53.0,53.0,4400.0,49.3458,49.3458,49.2993,49.2993,4400.0
2018-08-23 13:15:00,52.98,53.01,52.97,53.01,4600.0,49.2807,49.3086,49.2713,49.3086,4600.0
2018-08-23 13:20:00,53.0,53.02,53.0,53.01,2400.0,49.2993,49.3179,49.2993,49.3086,2400.0
2018-08-23 13:25:00,53.01,53.02,53.0,53.02,2000.0,49.3086,49.3179,49.2993,49.3179,2000.0
2018-08-23 13:30:00,53.01,53.02,53.01,53.02,1364.0,49.3086,49.3179,49.3086,49.3179,1364.0
2018-08-23 13:35:00,53.01,53.02,53.0,53.02,3592.0,49.3086,49.3179,49.2993,49.3179,3592.0
2018-08-23 13:40:00,53.03,53.04,53.03,53.03,1800.0,49.3272,49.3365,49.3272,49.3272,1800.0
2018-08-23 13:45:00,53.03,53.03,53.03,53.03,400.0,49.3272,49.3272,49.3272,49.3272,400.0
2018-08-23 13:50:00,53.06,53.07,53.04,53.07,2000.0,49.3551,49.3644,49.3365,49.3644,2000.0
2018-08-23 13:55:00,53.07,53.07,53.05,53.05,8400.0,49.3644,49.3644,49.3458,49.3458,8400.0
2018-08-23 14:00:00,53.05,53.06,53.05,53.06,3600.0,49.3458,49.3551,49.3458,49.3551,3600.0
2018-08-23 14:05:00,53.08,53.08,53.07,53.07,15200.0,49.3737,49.3737,49.3644,49.3644,15200.0
2018-08-23 14:10:00,53.08,53.08,53.04,53.04,5912.0,49.3737,49.3737,49.3365,49.3365,5912.0
2018-08-23 14:15:00,53.05,53.05,53.03,53.03,1600.0,49.3458,49.3458,49.3272,49.3272,1600.0
2018-08-23 14:20:00,53.06,53.07,53.06,53.07,7600.0,49.3551,49.3644,49.3551,49.3644,7600.0
2018-08-23 14:25:00,53.07,53.11,53.07,53.11,4332.0,49.3644,49.4016,49.3644,49.4016,4332.0
2018-08-23 14:30:00,53.12,53.12,53.1,53.1,5688.0,49.4109,49.4109,49.3923,49.3923,5688.0
2018-08-23 14:35:00,53.1,53.11,53.09,53.11,2628.0,49.3923,49.4016,49.383,49.4016,2628.0
2018-08-23 14:40:00,53.1,53.13,53.08,53.13,6000.0,49.3923,49.4202,49.3737,49.4202,6000.0
2018-08-23 14:45:00,53.14,53.14,53.11,53.12,7160.0,49.4295,49.4295,49.4016,49.4109,7160.0
2018-08-23 14:50:00,53.12,53.12,53.07,53.12,6624.0,49.4109,49.4109,49.3644,49.4109,6624.0
2018-08-23 14:55:00,53.1,53.11,53.1,53.1,1640.0,49.3923,49.4016,49.3923,49.3923,1640.0
2018-08-23 15:00:00,53.12,53.13,53.11,53.12,10800.0,49.4109,49.4202,49.4016,49.4109,10800.0
2018-08-23 15:05:00,53.13,53.16,53.13,53.16,4212.0,49.4202,49.4481,49.4202,49.4481,4212.0
2018-08-23 15:10:00,53.18,53.2,53.18,53.18,9516.0,49.4667,49.4853,49.4667,49.4667,9516.0
2018-08-23 15:15:00,53.18,53.19,53.18,53.18,12404.0,49.4667,49.476,49.4667,49.4667,12404.0
2018-08-23 15:20:00,53.18,53.19,53.17,53.17,2000.0,49.4667,49.476,49.4574,49.4574,2000.0
2018-08-23 15:25:00,53.16,53.17,53.16,53.17,1600.0,49.4481,49.4574,49.4481,49.4574,1600.0
2018-08-23 15:30:00,53.16,53.16,53.13,53.13,10924.0,49.4481,49.4481,49.4202,49.4202,10924.0
2018-08-23 15:35:00,53.11,53.12,53.08,53.09,4400.0,49.4016,49.4109,49.3737,49.383,4400.0
2018-08-23 15:40:00,53.09,53.1,53.08,53.08,5676.0,49.383,49.3923,49.3737,49.3737,5676.0
2018-08-23 15:45:00,53.07,53.1,53.06,53.1,9144.0,49.3644,49.3923,49.3551,49.3923,9144.0
2018-08-23 15:50:00,53.09,53.14,53.08,53.1,24268.0,49.383,49.4295,49.3737,49.3923,24268.0
2018-08-23 15:55:00,53.11,53.11,53.07,53.09,33236.0,49.4016,49.4016,49.3644,49.383,33236.0
2018-08-24 09:30:00,53.18,53.2,52.97,53.18,15820.0,49.4667,49.4853,49.2713,49.4667,15820.0
2018-08-24 09:35:00,53.17,53.17,52.91,52.99,22080.0,49.4574,49.4574,49.2155,49.29,22080.0
2018-08-24 09:40:00,53.05,53.05,52.97,52.97,5104.0,49.3458,49.3458,49.2713,49.2713,5104.0
2018-08-24 09:45:00,52.91,52.95,52.91,52.91,1604.0,49.2155,49.2527,49.2155,49.2155,1604.0
2018-08-24 09:50:00,52.88,53.07,52.88,53.05,15160.0,49.1876,49.3644,49.1876,49.3458,15160.0
2018-08-24 09:55:00,53.02,53.06,52.99,53.06,4400.0,49.3179,49.3551,49.29,49.3551,4400.0
2018-08-24 10:00:00,53.06,53.13,53.05,53.1,14156.0,49.3551,49.4202,49.3458,49.3923,14156.0
2018-08-24 10:05:00,53.02,53.16,53.02,53.12,27496.0,49.3179,49.4481,49.3179,49.4109,27496.0
2018-08-24 10:10:00,53.08,53.08,53.02,53.02,3200.0,49.3737,49.3737,49.3179,49.3179,3200.0
2018-08-24 10:15:00,53.04,53.04,53.02,53.02,1600.0,49.3365,49.3365,49.3179,49.3179,1600.0
2018-08-24 10:20:00,53.03,53.03,53.03,53.03,400.0,49.3272,49.3272,49.3272,49.3272,400.0
2018-08-24 10:25:00,53.05,53.09,53.03,53.07,4400.0,49.3458,49.383,49.3272,49.3644,4400.0
2018-08-24 10:30:00,53.06,53.07,53.06,53.06,6400.0,49.3551,49.3644,49.3551,49.3551,6400.0
2018-08-24 10:35:00,53.06,53.11,53.06,53.11,4000.0,49.3551,49.4016,49.3551,49.4016,4000.0
2018-08-24 10:40:00,53.11,53.18,53.11,53.18,3600.0,49.4016,49.4667,49.4016,49.4667,3600.0
2018-08-24 10:45:00,53.17,53.28,53.17,53.22,28956.0,49.4574,49.5597,49.4574,49.5039,28956.0
2018-08-24 10:50:00,53.21,53.22,53.2,53.22,2400.0,49.4946,49.5039,49.4853,49.5039,2400.0
2018-08-24 10:55:00,53.2,53.2,53.2,53.2,1200.0,49.4853,49.4853,49.4853,49.4853,1200.0
2018-08-24 11:00:00,53.23,53.23,53.21,53.23,3200.0,49.5132,49.5132,49.4946,49.5132,3200.0
2018-08-24 11:05:00,53.24,53.25,53.22,53.24,18428.0,49.5225,49.5318,49.5039,49.5225,18428.0
2018-08-24 11:10:00,53.27,53.27,53.26,53.26,1600.0,49.5504,49.5504,49.5411,49.5411,1600.0
2018-08-24 11:15:00,53.27,53.3,53.27,53.29,2200.0,49.5504,49.5783,49.5504,49.569,2200.0
2018-08-24 11:20:00,53.26,53.26,53.26,53.26,400.0,49.5411,49.5411,49.5411,49.5411,400.0
2018-08-24 11:25:00,53.25,53.28,53.25,53.28,5220.0,49.5318,49.5597,49.5318,49.5597,5220.0
2018-08-24 11:30:00,53.29,53.31,53.29,53.3,2000.0,49.569,49.5876,49.569,49.5783,2000.0
2018-08-24 11:35:00,53.34,53.37,53.32,53.36,6800.0,49.6155,49.6434,49.5969,49.6341,6800.0
2018-08-24 11:40:00,53.35,53.37,53.35,53.37,1200.0,49.6248,49.6434,49.6248,49.6434,1200.0
2018-08-24 11:45:00,53.36,53.42,53.36,53.4,8564.0,49.6341,49.6899,49.6341,49.6713,8564.0
2018-08-24 11:50:00,53.42,53.42,53.34,53.34,3276.0,49.6899,49.6899,49.6155,49.6155,3276.0
2018-08-24 11:55:00,53.34,53.34,53.34,53.34,800.0,49.6155,49.6155,49.6155,49.6155,800.0
2018-08-24 12:00:00,53.33,53.33,53.33,53.33,400.0,49.6062,49.6062,49.6062,49.6062,400.0
2018-08-24 12:05:00,53.35,53.36,53.35,53.36,2000.0,49.6248,49.6341,49.6248,49.6341,2000.0
2018-08-24 12:10:00,53.35,53.38,53.35,53.38,1200.0,49.6248,49.6527,49.6248,49.6527,1200.0
2018-08-24 12:15:00,53.36,53.37,53.32,53.32,4176.0,49.6341,49.6434,49.5969,49.5969,4176.0
2018-08-24 12:20:00,53.33,53.34,53.3,53.3,1772.0,49.6062,49.6155,49.5783,49.5783,1772.0
2018-08-24 12:25:00,53.3,53.31,53.3,53.3,4564.0,49.5783,49.5876,49.5783,49.5783,4564.0
2018-08-24 12:30:00,53.29,53.31,53.29,53.31,800.0,49.569,49.5876,49.569,49.5876,800.0
2018-08-24 12:35:00,53.29,53.29,53.27,53.27,2000.0,49.569,49.569,49.5504,49.5504,2000.0
2018-08-24 12:40:00,53.3,53.3,53.27,53.29,3200.0,49.5783,49.5783,49.5504,49.569,3200.0
2018-08-24 12:45:00,53.29,53.3,53.27,53.29,4000.0,49.569,49.5783,49.5504,49.569,4000.0
2018-08-24 12:50:00,53.32,53.32,53.27,53.27,2800.0,49.5969,49.5969,49.5504,49.5504,2800.0
2018-08-24 12:55:00,53.29,53.29,53.26,53.27,4800.0,49.569,49.569,49.5411,49.5504,4800.0
2018-08-24 13:00:00,53.26,53.26,53.26,53.26,400.0,49.5411,49.5411,49.5411,49.5411,400.0
2018-08-24 13:05:00,53.27,53.27,53.23,53.23,2600.0,49.5504,49.5504,49.5132,49.5132,2600.0
2018-08-24 13:10:00,53.24,53.24,53.2,53.21,7808.0,49.5225,49.5225,49.4853,49.4946,7808.0
2018-08-24 13:15:00,53.21,53.21,53.17,53.18,3200.0,49.4946,49.4946,49.4574,49.4667,3200.0
2018-08-24 13:20:00,53.19,53.22,53.19,53.21,2944.0,49.476,49.5039,49.476,49.4946,2944.0
2018-08-24 13:25:00,53.22,53.25,53.22,53.23,5200.0,49.5039,49.5318,49.5039,49.5132,5200.0
2018-08-24 13:30:00,53.21,53.21,53.21,53.21,400.0,49.4946,49.4946,49.4946,49.4946,400.0
2018-08-24 13:35:00,53.2,53.2,53.2,53.2,800.0,49.4853,49.4853,49.4853,49.4853,800.0
2018-08-24 13:40:00,53.19,53.19,53.15,53.17,3200.0,49.476,49.476,49.4388,49.4574,3200.0
2018-08-24 13:45:00,53.18,53.19,53.17,53.19,7200.0,49.4667,49.476,49.4574,49.476,7200.0
2018-08-24 13:50:00,53.17,53.17,53.16,53.16,3056.0,49.4574,49.4574,49.4481,49.4481,3056.0
2018-08-24 13:55:00,53.16,53.16,53.16,53.16,400.0,49.4481,49.4481,49.4481,49.4481,400.0
2018-08-24 14:00:00,53.15,53.15,53.15,53.15,800.0,49.4388,49.4388,49.4388,49.4388,800.0
2018-08-24 14:05:00,53.16,53.18,53.16,53.18,2492.0,49.4481,49.4667,49.4481,49.4667,2492.0
2018-08-24 14:10:00,53.17,53.17,53.14,53.14,2696.0,49.4574,49.4574,49.4295,49.4295,2696.0
2018-08-24 14:15:00,53.17,53.18,53.17,53.18,1600.0,49.4574,49.4667,49.4574,49.4667,1600.0
2018-08-24 14:20:00,53.16,53.16,53.16,53.16,508.0,49.4481,49.4481,49.4481,49.4481,508.0
2018-08-24 14:25:00,53.13,53.17,53.13,53.17,3200.0,49.4202,49.4574,49.4202,49.4574,3200.0
2018-08-24 14:30:00,53.15,53.15,53.15,53.15,400.0,49.4388,49.4388,49.4388,49.4388,400.0
2018-08-24 14:35:00,53.13,53.13,53.11,53.11,2800.0,49.4202,49.4202,49.4016,49.4016,2800.0
2018-08-24 14:40:00,53.13,53.15,53.13,53.13,18188.0,49.4202,49.4388,49.4202,49.4202,18188.0
2018-08-24 14:45:00,53.13,53.15,53.13,53.13,7072.0,49.4202,49.4388,49.4202,49.4202,7072.0
2018-08-24 14:50:00,53.13,53.13,53.12,53.12,1620.0,49.4202,49.4202,49.4109,49.4109,1620.0
2018-08-24 14:55:00,53.11,53.12,53.1,53.12,2420.0,49.4016,49.4109,49.3923,49.4109,2420.0
2018-08-24 15:00:00,53.1,53.1,53.1,53.1,2400.0,49.3923,49.3923,49.3923,49.3923,2400.0
2018-08-24 15:05:00,53.09,53.09,53.09,53.09,3600.0,49.383,49.383,49.383,49.383,3600.0
2018-08-24 15:10:00,53.08,53.1,53.08,53.1,5064.0,49.3737,49.3923,49.3737,49.3923,5064.0
2018-08-24 15:15:00,53.11,53.12,53.11,53.12,800.0,49.4016,49.4109,49.4016,49.4109,800.0
2018-08-24 15:20:00,53.12,53.12,53.12,53.12,0.0,49.4109,49.4109,49.4109,49.4109,0.0
2018-08-24 15:25:00,53.13,53.14,53.13,53.13,3936.0,49.4202,49.4295,49.4202,49.4202,3936.0
2018-08-24 15:30:00,53.13,53.22,53.1,53.22,10800.0,49.4202,49.5039,49.3923,49.5039,10800.0
2018-08-24 15:35:00,53.23,53.33,53.21,53.31,30664.0,49.5132,49.6062,49.4946,49.5876,30664.0
2018-08-24 15:40:00,53.3,53.3,53.19,53.19,7128.0,49.5783,49.5783,49.476,49.476,7128.0
2018-08-24 15:45:00,53.18,53.19,53.13,53.19,18864.0,49.4667,49.476,49.4202,49.476,18864.0
2018-08-24 15:50:00,53.19,53.19,53.16,53.16,27328.0,49.476,49.476,49.4481,49.4481,27328.0
2018-08-24 15:55:00,53.18,53.18,53.13,53.16,42608.0,49.4667,49.4667,49.4202,49.4481,42608.0
2018-08-27 09:30:00,53.35,53.35,53.3,53.35,62212.0,49.6248,49.6248,49.5783,49.6248,62212.0
2018-08-27 09:35:00,53.33,53.33,52.94,53.0,31900.0,49.6062,49.6062,49.2434,49.2993,31900.0
2018-08-27 09:40:00,52.99,53.0,52.93,52.96,17576.0,49.29,49.2993,49.2341,49.262,17576.0
2018-08-27 09:45:00,53.0,53.1,52.98,53.09,6800.0,49.2993,49.3923,49.2807,49.383,6800.0
2018-08-27 09:50:00,53.09,53.09,53.09,53.09,0.0,49.383,49.383,49.383,49.383,0.0
2018-08-27 09:55:00,53.07,53.25,53.03,53.25,12408.0,49.3644,49.5318,49.3272,49.5318,12408.0
2018-08-27 10:00:00,53.25,53.25,53.25,53.25,0.0,49.5318,49.5318,49.5318,49.5318,0.0
2018-08-27 10:05:00,53.25,53.3,53.25,53.3,3000.0,49.5318,49.5783,49.5318,49.5783,3000.0
2018-08-27 10:10:00,53.31,53.36,53.29,53.36,3200.0,49.5876,49.6341,49.569,49.6341,3200.0
2018-08-27 10:15:00,53.32,53.37,53.29,53.34,7240.0,49.5969,49.6434,49.569,49.6155,7240.0
2018-08-27 10:20:00,53.31,53.38,53.31,53.38,2800.0,49.5876,49.6527,49.5876,49.6527,2800.0
2018-08-27 10:25:00,53.41,53.41,53.41,53.41,560.0,49.6806,49.6806,49.6806,49.6806,560.0
2018-08-27 10:30:00,53.41,53.43,53.38,53.43,3200.0,49.6806,49.6992,49.6527,49.6992,3200.0
2018-08-27 10:35:00,53.39,53.39,53.34,53.34,3600.0,49.662,49.662,49.6155,49.6155,3600.0
2018-08-27 10:40:00,53.37,53.37,53.32,53.34,1200.0,49.6434,49.6434,49.5969,49.6155,1200.0
2018-08-27 10:45:00,53.32,53.32,53.3,53.3,1600.0,49.5969,49.5969,49.5783,49.5783,1600.0
2018-08-27 10:50:00,53.28,53.31,53.28,53.29,1600.0,49.5597,49.5876,49.5597,49.569,1600.0
2018-08-27 10:55:00,53.33,53.34,53.29,53.34,2400.0,49.6062,49.6155,49.569,49.6155,2400.0
2018-08-27 11:00:00,53.34,53.36,53.3,53.3,4400.0,49.6155,49.6341,49.5783,49.5783,4400.0
2018-08-27 11:05:00,53.3,53.32,53.28,53.3,9960.0,49.5783,49.5969,49.5597,49.5783,9960.0
2018-08-27 11:10:00,53.32,53.42,53.31,53.42,9308.0,49.5969,49.6899,49.5876,49.6899,9308.0
2018-08-27 11:15:00,53.43,53.45,53.42,53.43,3600.0,49.6992,49.7178,49.6899,49.6992,3600.0
2018-08-27 11:20:00,53.43,53.43,53.36,53.38,2416.0,49.6992,49.6992,49.6341,49.6527,2416.0
2018-08-27 11:25:00,53.38,53.42,53.38,53.42,3600.0,49.6527,49.6899,49.6527,49.6899,3600.0
2018-08-27 11:30:00,53.43,53.45,53.38,53.4,40800.0,49.6992,49.7178,49.6527,49.6713,40800.0
2018-08-27 11:35:00,53.41,53.41,53.4,53.4,1200.0,49.6806,49.6806,49.6713,49.6713,1200.0
2018-08-27 11:40:00,53.37,53.37,53.37,53.37,400.0,49.6434,49.6434,49.6434,49.6434,400.0
2018-08-27 11:45:00,53.38,53.43,53.38,53.42,6184.0,49.6527,49.6992,49.6527,49.6899,6184.0
2018-08-27 11:50:00,53.47,53.48,53.46,53.48,7600.0,49.7364,49.7457,49.7271,49.7457,7600.0
2018-08-27 11:55:00,53.47,53.47,53.42,53.46,5600.0,49.7364,49.7364,49.6899,49.7271,5600.0
2018-08-27 12:00:00,53.46,53.46,53.43,53.43,6824.0,49.7271,49.7271,49.6992,49.6992,6824.0
2018-08-27 12:05:00,53.45,53.45,53.37,53.41,15340.0,49.7178,49.7178,49.6434,49.6806,15340.0
2018-08-27 12:10:00,53.38,53.38,53.38,53.38,2000.0,49.6527,49.6527,49.6527,49.6527,2000.0
2018-08-27 12:15:00,53.35,53.35,53.34,53.34,1376.0,49.6248,49.6248,49.6155,49.6155,1376.0
2018-08-27 12:20:00,53.35,53.37,53.35,53.36,37936.0,49.6248,49.6434,49.6248,49.6341,37936.0
2018-08-27 12:25:00,53.36,53.4,53.36,53.38,8400.0,49.6341,49.6713,49.6341,49.6527,8400.0
2018-08-27 12:30:00,53.38,53.4,53.36,53.39,13580.0,49.6527,49.6713,49.6341,49.662,13580.0
2018-08-27 12:35:00,53.37,53.38,53.37,53.37,4800.0,49.6434,49.6527,49.6434,49.6434,4800.0
2018-08-27 12:40:00,53.39,53.41,53.39,53.41,1600.0,49.662,49.6806,49.662,49.6806,1600.0
2018-08-27 12:45:00,53.42,53.42,53.42,53.42,800.0,49.6899,49.6899,49.6899,49.6899,800.0
2018-08-27 12:50:00,53.39,53.39,53.38,53.38,1200.0,49.662,49.662,49.6527,49.6527,1200.0
2018-08-27 12:55:00,53.36,53.38,53.35,53.37,17068.0,49.6341,49.6527,49.6248,49.6434,17068.0
2018-08-27 13:00:00,53.38,53.39,53.35,53.36,7600.0,49.6527,49.662,49.6248,49.6341,7600.0
2018-08-27 13:05:00,53.35,53.35,53.3,53.3,4492.0,49.6248,49.6248,49.5783,49.5783,4492.0
2018-08-27 13:10:00,53.32,53.35,53.31,53.35,1600.0,49.5969,49.6248,49.5876,49.6248,1600.0
2018-08-27 13:15:00,53.37,53.37,53.36,53.36,5372.0,49.6434,49.6434,49.6341,49.6341,5372.0
2018-08-27 13:20:00,53.39,53.39,53.38,53.38,2000.0,49.662,49.662,49.6527,49.6527,2000.0
2018-08-27 13:25:00,53.38,53.38,53.33,53.35,3256.0,49.6527,49.6527,49.6062,49.6248,3256.0
2018-08-27 13:30:00,53.34,53.34,53.33,53.33,1200.0,49.6155,49.6155,49.6062,49.6062,1200.0
2018-08-27 13:35:00,53.34,53.34,53.34,53.34,1600.0,49.6155,49.6155,49.6155,49.6155,1600.0
2018-08-27 13:40:00,53.35,53.35,53.35,53.35,400.0,49.6248,49.6248,49.6248,49.6248,400.0
2018-08-27 13:45:00,53.36,53.36,53.35,53.35,1720.0,49.6341,49.6341,49.6248,49.6248,1720.0
2018-08-27 13:50:00,53.35,53.35,53.31,53.31,5696.0,49.6248,49.6248,49.5876,49.5876,5696.0
2018-08-27 13:55:00,53.3,53.32,53.3,53.3,1600.0,49.5783,49.5969,49.5783,49.5783,1600.0
2018-08-27 14:00:00,53.33,53.33,53.29,53.29,2400.0,49.6062,49.6062,49.569,49.569,2400.0
2018-08-27 14:05:00,53.26,53.29,53.23,53.26,25216.0,49.5411,49.569,49.5132,49.5411,25216.0
2018-08-27 14:10:00,53.23,53.25,53.22,53.24,2664.0,49.5132,49.5318,49.5039,49.5225,2664.0
2018-08-27 14:15:00,53.24,53.24,53.2,53.2,1308.0,49.5225,49.5225,49.4853,49.4853,1308.0
2018-08-27 14:20:00,53.2,53.22,53.2,53.2,3556.0,49.4853,49.5039,49.4853,49.4853,3556.0
2018-08-27 14:25:00,53.19,53.21,53.19,53.21,1200.0,49.476,49.4946,49.476,49.4946,1200.0
2018-08-27 14:30:00,53.21,53.21,53.2,53.2,1600.0,49.4946,49.4946,49.4853,49.4853,1600.0
2018-08-27 14:35:00,53.21,53.24,53.21,53.22,4400.0,49.4946,49.5225,49.4946,49.5039,4400.0
2018-08-27 14:40:00,53.24,53.24,53.22,53.22,4580.0,49.5225,49.5225,49.5039,49.5039,4580.0
2018-08-27 14:45:00,53.2,53.21,53.19,53.21,2400.0,49.4853,49.4946,49.476,49.4946,2400.0
2018-08-27 14:50:00,53.23,53.25,53.21,53.23,4800.0,49.5132,49.5318,49.4946,49.5132,4800.0
2018-08-27 14:55:00,53.21,53.21,53.21,53.21,1552.0,49.4946,49.4946,49.4946,49.4946,1552.0
2018-08-27 15:00:00,53.2,53.22,53.19,53.22,7908.0,49.4853,49.5039,49.476,49.5039,7908.0
2018-08-27 15:05:00,53.2,53.22,53.2,53.2,5600.0,49.4853,49.5039,49.4853,49.4853,5600.0
2018-08-27 15:10:00,53.18,53.18,53.13,53.16,7200.0,49.4667,49.4667,49.4202,49.4481,7200.0
2018-08-27 15:15:00,53.17,53.17,53.09,53.09,15904.0,49.4574,49.4574,49.383,49.383,15904.0
2018-08-27 15:20:00,53.1,53.13,53.09,53.13,7908.0,49.3923,49.4202,49.383,49.4202,7908.0
2018-08-27 15:25:00,53.11,53.15,53.11,53.15,3600.0,49.4016,49.4388,49.4016,49.4388,3600.0
2018-08-27 15:30:00,53.15,53.15,53.13,53.15,10116.0,49.4388,49.4388,49.4202,49.4388,10116.0
2018-08-27 15:35:00,53.15,53.15,53.12,53.12,13884.0,49.4388,49.4388,49.4109,49.4109,13884.0
2018-08-27 15:40:00,53.1,53.11,53.06,53.07,27200.0,49.3923,49.4016,49.3551,49.3644,27200.0
2018-08-27 15:45:00,53.07,53.07,53.03,53.06,24088.0,49.3644,49.3644,49.3272,49.3551,24088.0
2018-08-27 15:50:00,53.06,53.06,53.03,53.05,46144.0,49.3551,49.3551,49.3272,49.3458,46144.0
2018-08-27 15:55:00,53.05,53.06,52.99,53.0,172632.0,49.3458,49.3551,49.29,49.2993,172632.0
2018-08-28 09:30:00,53.17,53.26,53.16,53.19,19072.0,49.4574,49.5411,49.4481,49.476,19072.0
2018-08-28 09:35:00,53.23,53.3,53.23,53.3,3200.0,49.5132,49.5783,49.5132,49.5783,3200.0
2018-08-28 09:40:00,53.33,53.38,53.22,53.33,29672.0,49.6062,49.6527,49.5039,49.6062,29672.0
2018-08-28 09:45:00,53.31,53.31,53.25,53.31,8600.0,49.5876,49.5876,49.5318,49.5876,8600.0
2018-08-28 09:50:00,53.32,53.33,53.28,53.31,3200.0,49.5969,49.6062,49.5597,49.5876,3200.0
2018-08-28 09:55:00,53.32,53.32,53.27,53.27,3080.0,49.5969,49.5969,49.5504,49.5504,3080.0
2018-08-28 10:00:00,53.24,53.26,53.24,53.26,1200.0,49.5225,49.5411,49.5225,49.5411,1200.0
2018-08-28 10:05:00,53.24,53.29,53.22,53.29,14800.0,49.5225,49.569,49.5039,49.569,14800.0
2018-08-28 10:10:00,53.31,53.35,53.31,53.31,9600.0,49.5876,49.6248,49.5876,49.5876,9600.0
2018-08-28 10:15:00,53.32,53.33,53.26,53.26,4000.0,49.5969,49.6062,49.5411,49.5411,4000.0
2018-08-28 10:20:00,53.24,53.29,53.19,53.22,16000.0,49.5225,49.569,49.476,49.5039,16000.0
2018-08-28 10:25:00,53.22,53.22,53.2,53.2,800.0,49.5039,49.5039,49.4853,49.4853,800.0
2018-08-28 10:30:00,53.23,53.23,53.11,53.18,20400.0,49.5132,49.5132,49.4016,49.4667,20400.0
2018-08-28 10:35:00,53.22,53.26,53.22,53.23,4000.0,49.5039,49.5411,49.5039,49.5132,4000.0
2018-08-28 10:40:00,53.23,53.23,53.17,53.18,13792.0,49.5132,49.5132,49.4574,49.4667,13792.0
2018-08-28 10:45:00,53.19,53.19,53.16,53.17,24868.0,49.476,49.476,49.4481,49.4574,24868.0
2018-08-28 10:50:00,53.16,53.19,53.15,53.18,5600.0,49.4481,49.476,49.4388,49.4667,5600.0
2018-08-28 10:55:00,53.21,53.21,53.18,53.18,6480.0,49.4946,49.4946,49.4667,49.4667,6480.0
2018-08-28 11:00:00,53.21,53.24,53.14,53.24,23004.0,49.4946,49.5225,49.4295,49.5225,23004.0
2018-08-28 11:05:00,53.24,53.24,53.21,53.24,2800.0,49.5225,49.5225,49.4946,49.5225,2800.0
2018-08-28 11:10:00,53.23,53.27,53.23,53.24,5104.0,49.5132,49.5504,49.5132,49.5225,5104.0
2018-08-28 11:15:00,53.24,53.25,53.22,53.25,1600.0,49.5225,49.5318,49.5039,49.5318,1600.0
2018-08-28 11:20:00,53.27,53.29,53.27,53.29,2000.0,49.5504,49.569,49.5504,49.569,2000.0
2018-08-28 11:25:00,53.33,53.35,53.33,53.35,2000.0,49.6062,49.6248,49.6062,49.6248,2000.0
2018-08-28 11:30:00,53.33,53.33,53.23,53.23,8400.0,49.6062,49.6062,49.5132,49.5132,8400.0
2018-08-28 11:35:00,53.24,53.24,53.19,53.2,5132.0,49.5225,49.5225,49.476,49.4853,5132.0
2018-08-28 11:40:00,53.19,53.19,53.08,53.08,3600.0,49.476,49.476,49.3737,49.3737,3600.0
2018-08-28 11:45:00,53.13,53.13,53.08,53.09,3600.0,49.4202,49.4202,49.3737,49.383,3600.0
2018-08-28 11:50:00,53.08,53.1,53.06,53.06,4000.0,49.3737,49.3923,49.3551,49.3551,4000.0
2018-08-28 11:55:00,53.09,53.09,53.05,53.05,5200.0,49.383,49.383,49.3458,49.3458,5200.0
2018-08-28 12:00:00,53.05,53.09,53.03,53.09,6016.0,49.3458,49.383,49.3272,49.383,6016.0
2018-08-28 12:05:00,53.12,53.12,53.12,53.12,800.0,49.4109,49.4109,49.4109,49.4109,800.0
2018-08-28 12:10:00,53.12,53.16,53.12,53.16,2400.0,49.4109,49.4481,49.4109,49.4481,2400.0
2018-08-28 12:15:00,53.17,53.18,53.13,53.16,6352.0,49.4574,49.4667,49.4202,49.4481,6352.0
2018-08-28 12:20:00,53.16,53.17,53.15,53.15,2400.0,49.4481,49.4574,49.4388,49.4388,2400.0
2018-08-28 12:25:00,53.17,53.17,53.14,53.14,4000.0,49.4574,49.4574,49.4295,49.4295,4000.0
2018-08-28 12:30:00,53.13,53.17,53.13,53.17,2800.0,49.4202,49.4574,49.4202,49.4574,2800.0
2018-08-28 12:35:00,53.19,53.19,53.16,53.18,2920.0,49.476,49.476,49.4481,49.4667,2920.0
2018-08-28 12:40:00,53.19,53.2,53.19,53.2,800.0,49.476,49.4853,49.476,49.4853,800.0
2018-08-28 12:45:00,53.21,53.24,53.19,53.24,5808.0,49.4946,49.5225,49.476,49.5225,5808.0
2018-08-28 12:50:00,53.23,53.23,53.18,53.18,4000.0,49.5132,49.5132,49.4667,49.4667,4000.0
2018-08-28 12:55:00,53.16,53.16,53.16,53.16,400.0,49.4481,49.4481,49.4481,49.4481,400.0
2018-08-28 13:00:00,53.15,53.17,53.15,53.17,1600.0,49.4388,49.4574,49.4388,49.4574,1600.0
2018-08-28 13:05:00,53.17,53.21,53.17,53.21,2800.0,49.4574,49.4946,49.4574,49.4946,2800.0
2018-08-28 13:10:00,53.21,53.21,53.19,53.19,2400.0,49.4946,49.4946,49.476,49.476,2400.0
2018-08-28 13:15:00,53.19,53.2,53.17,53.2,6800.0,49.476,49.4853,49.4574,49.4853,6800.0
2018-08-28 13:20:00,53.21,53.21,53.19,53.21,5200.0,49.4946,49.4946,49.476,49.4946,5200.0
2018-08-28 13:25:00,53.17,53.17,53.14,53.14,2180.0,49.4574,49.4574,49.4295,49.4295,2180.0
2018-08-28 13:30:00,53.12,53.13,53.12,53.13,2900.0,49.4109,49.4202,49.4109,49.4202,2900.0
2018-08-28 13:35:00,53.16,53.2,53.15,53.18,6200.0,49.4481,49.4853,49.4388,49.4667,6200.0
2018-08-28 13:40:00,53.2,53.2,53.2,53.2,800.0,49.4853,49.4853,49.4853,49.4853,800.0
2018-08-28 13:45:00,53.17,53.23,53.17,53.23,3680.0,49.4574,49.5132,49.4574,49.5132,3680.0
2018-08-28 13:50:00,53.22,53.24,53.21,53.24,3084.0,49.5039,49.5225,49.4946,49.5225,3084.0
2018-08-28 13:55:00,53.25,53.25,53.21,53.21,2000.0,49.5318,49.5318,49.4946,49.4946,2000.0
2018-08-28 14:00:00,53.19,53.21,53.14,53.18,12672.0,49.476,49.4946,49.4295,49.4667,12672.0
2018-08-28 14:05:00,53.2,53.2,53.19,53.2,400.0,49.4853,49.4853,49.476,49.4853,400.0
2018-08-28 14:10:00,53.2,53.21,53.18,53.18,3548.0,49.4853,49.4946,49.4667,49.4667,3548.0
2018-08-28 14:15:00,53.19,53.21,53.18,53.19,7200.0,49.476,49.4946,49.4667,49.476,7200.0
2018-08-28 14:20:00,53.2,53.2,53.18,53.19,3200.0,49.4853,49.4853,49.4667,49.476,3200.0
2018-08-28 14:25:00,53.19,53.19,53.19,53.19,1620.0,49.476,49.476,49.476,49.476,1620.0
2018-08-28 14:30:00,53.18,53.2,53.18,53.2,2400.0,49.4667,49.4853,49.4667,49.4853,2400.0
2018-08-28 14:35:00,53.19,53.19,53.18,53.18,2800.0,49.476,49.476,49.4667,49.4667,2800.0
2018-08-28 14:40:00,53.19,53.2,53.18,53.2,4400.0,49.476,49.4853,49.4667,49.4853,4400.0
2018-08-28 14:45:00,53.19,53.22,53.19,53.19,7160.0,49.476,49.5039,49.476,49.476,7160.0
2018-08-28 14:50:00,53.19,53.2,53.18,53.19,5780.0,49.476,49.4853,49.4667,49.476,5780.0
2018-08-28 14:55:00,53.2,53.2,53.19,53.2,1780.0,49.4853,49.4853,49.476,49.4853,1780.0
2018-08-28 15:00:00,53.2,53.23,53.2,53.22,8360.0,49.4853,49.5132,49.4853,49.5039,8360.0
2018-08-28 15:05:00,53.22,53.27,53.22,53.26,7360.0,49.5039,49.5504,49.5039,49.5411,7360.0
2018-08-28 15:10:00,53.29,53.34,53.29,53.31,8456.0,49.569,49.6155,49.569,49.5876,8456.0
2018-08-28 15:15:00,53.32,53.33,53.3,53.31,5724.0,49.5969,49.6062,49.5783,49.5876,5724.0
2018-08-28 15:20:00,53.29,53.29,53.26,53.28,4000.0,49.569,49.569,49.5411,49.5597,4000.0
2018-08-28 15:25:00,53.28,53.3,53.28,53.29,3600.0,49.5597,49.5783,49.5597,49.569,3600.0
2018-08-28 15:30:00,53.29,53.31,53.29,53.3,5600.0,49.569,49.5876,49.569,49.5783,5600.0
2018-08-28 15:35:00,53.3,53.3,53.27,53.28,15228.0,49.5783,49.5783,49.5504,49.5597,15228.0
2018-08-28 15:40:00,53.28,53.31,53.27,53.29,11412.0,49.5597,49.5876,49.5504,49.569,11412.0
2018-08-28 15:45:00,53.31,53.32,53.26,53.29,13636.0,49.5876,49.5969,49.5411,49.569,13636.0
2018-08-28 15:50:00,53.28,53.28,53.24,53.26,39704.0,49.5597,49.5597,49.5225,49.5411,39704.0
2018-08-28 15:55:00,53.26,53.29,53.22,53.29,44728.0,49.5411,49.569,49.5039,49.569,44728.0
2018-08-29 09:30:00,53.38,53.38,53.35,53.36,32236.0,49.6527,49.6527,49.6248,49.6341,32236.0
2018-08-29 09:35:00,53.39,53.46,53.35,53.38,22800.0,49.662,49.7271,49.6248,49.6527,22800.0
2018-08-29 09:40:00,53.35,53.46,53.31,53.38,30680.0,49.6248,49.7271,49.5876,49.6527,30680.0
2018-08-29 09:45:00,53.39,53.42,53.2,53.23,21704.0,49.662,49.6899,49.4853,49.5132,21704.0
2018-08-29 09:50:00,53.21,53.25,53.15,53.23,17200.0,49.4946,49.5318,49.4388,49.5132,17200.0
2018-08-29 09:55:00,53.23,53.26,53.22,53.23,5200.0,49.5132,49.5411,49.5039,49.5132,5200.0
2018-08-29 10:00:00,53.24,53.24,53.1,53.14,10800.0,49.5225,49.5225,49.3923,49.4295,10800.0
2018-08-29 10:05:00,53.17,53.17,53.16,53.17,400.0,49.4574,49.4574,49.4481,49.4574,400.0
2018-08-29 10:10:00,53.2,53.31,53.19,53.31,4028.0,49.4853,49.5876,49.476,49.5876,4028.0
2018-08-29 10:15:00,53.27,53.3,53.26,53.3,9556.0,49.5504,49.5783,49.5411,49.5783,9556.0
2018-08-29 10:20:00,53.35,53.35,53.29,53.32,9792.0,49.6248,49.6248,49.569,49.5969,9792.0
2018-08-29 10:25:00,53.32,53.35,53.32,53.35,2516.0,49.5969,49.6248,49.5969,49.6248,2516.0
2018-08-29 10:30:00,53.35,53.39,53.35,53.39,7292.0,49.6248,49.662,49.6248,49.662,7292.0
2018-08-29 10:35:00,53.37,53.42,53.36,53.39,12000.0,49.6434,49.6899,49.6341,49.662,12000.0
2018-08-29 10:40:00,53.41,53.45,53.4,53.43,2940.0,49.6806,49.7178,49.6713,49.6992,2940.0
2018-08-29 10:45:00,53.46,53.46,53.44,53.44,17572.0,49.7271,49.7271,49.7085,49.7085,17572.0
2018-08-29 10:50:00,53.46,53.47,53.43,53.44,4400.0,49.7271,49.7364,49.6992,49.7085,4400.0
2018-08-29 10:55:00,53.48,53.56,53.48,53.55,12800.0,49.7457,49.8202,49.7457,49.8109,12800.0
2018-08-29 11:00:00,53.54,53.54,53.52,53.52,3200.0,49.8015,49.8015,49.7829,49.7829,3200.0
2018-08-29 11:05:00,53.51,53.51,53.49,53.51,2800.0,49.7736,49.7736,49.755,49.7736,2800.0
2018-08-29 11:10:00,53.53,53.56,53.53,53.56,2400.0,49.7922,49.8202,49.7922,49.8202,2400.0
2018-08-29 11:15:00,53.59,53.63,53.59,53.63,3268.0,49.8481,49.8853,49.8481,49.8853,3268.0
2018-08-29 11:20:00,53.63,53.63,53.59,53.59,1600.0,49.8853,49.8853,49.8481,49.8481,1600.0
2018-08-29 11:25:00,53.61,53.63,53.54,53.61,23900.0,49.8667,49.8853,49.8015,49.8667,23900.0
2018-08-29 11:30:00,53.6,53.63,53.6,53.62,3200.0,49.8574,49.8853,49.8574,49.876,3200.0
2018-08-29 11:35:00,53.55,53.57,53.53,53.53,1924.0,49.8109,49.8295,49.7922,49.7922,1924.0
2018-08-29 11:40:00,53.52,53.53,53.52,53.53,1600.0,49.7829,49.7922,49.7829,49.7922,1600.0
2018-08-29 11:45:00,53.53,53.55,53.53,53.55,1200.0,49.7922,49.8109,49.7922,49.8109,1200.0
2018-08-29 11:50:00,53.56,53.56,53.53,53.53,6000.0,49.8202,49.8202,49.7922,49.7922,6000.0
2018-08-29 11:55:00,53.53,53.54,53.52,53.54,2500.0,49.7922,49.8015,49.7829,49.8015,2500.0
2018-08-29 12:00:00,53.56,53.56,53.54,53.56,2692.0,49.8202,49.8202,49.8015,49.8202,2692.0
2018-08-29 12:05:00,53.54,53.6,53.54,53.6,5564.0,49.8015,49.8574,49.8015,49.8574,5564.0
2018-08-29 12:10:00,53.61,53.62,53.6,53.6,4000.0,49.8667,49.876,49.8574,49.8574,4000.0
2018-08-29 12:15:00,53.62,53.63,53.62,53.63,2640.0,49.876,49.8853,49.876,49.8853,2640.0
2018-08-29 12:20:00,53.62,53.65,53.61,53.65,4400.0,49.876,49.9039,49.8667,49.9039,4400.0
2018-08-29 12:25:00,53.68,53.68,53.67,53.68,6788.0,49.9318,49.9318,49.9225,49.9318,6788.0
2018-08-29 12:30:00,53.67,53.69,53.63,53.63,16900.0,49.9225,49.9411,49.8853,49.8853,16900.0
2018-08-29 12:35:00,53.64,53.64,53.63,53.64,2400.0,49.8946,49.8946,49.8853,49.8946,2400.0
2018-08-29 12:40:00,53.64,53.64,53.61,53.63,7828.0,49.8946,49.8946,49.8667,49.8853,7828.0
2018-08-29 12:45:00,53.62,53.63,53.61,53.61,5976.0,49.876,49.8853,49.8667,49.8667,5976.0
2018-08-29 12:50:00,53.62,53.62,53.62,53.62,960.0,49.876,49.876,49.876,49.876,960.0
2018-08-29 12:55:00,53.62,53.62,53.6,53.6,2688.0,49.876,49.876,49.8574,49.8574,2688.0
2018-08-29 13:00:00,53.62,53.63,53.6,53.63,7836.0,49.876,49.8853,49.8574,49.8853,7836.0
2018-08-29 13:05:00,53.63,53.63,53.61,53.61,3040.0,49.8853,49.8853,49.8667,49.8667,3040.0
2018-08-29 13:10:00,53.62,53.63,53.6,53.63,5600.0,49.876,49.8853,49.8574,49.8853,5600.0
2018-08-29 13:15:00,53.61,53.62,53.61,53.62,1600.0,49.8667,49.876,49.8667,49.876,1600.0
2018-08-29 13:20:00,53.6,53.6,53.58,53.59,3600.0,49.8574,49.8574,49.8388,49.8481,3600.0
2018-08-29 13:25:00,53.6,53.6,53.59,53.59,2000.0,49.8574,49.8574,49.8481,49.8481,2000.0
2018-08-29 13:30:00,53.58,53.59,53.57,53.57,5748.0,49.8388,49.8481,49.8295,49.8295,5748.0
2018-08-29 13:35:00,53.57,53.57,53.54,53.54,6800.0,49.8295,49.8295,49.8015,49.8015,6800.0
2018-08-29 13:40:00,53.53,53.54,53.5,53.5,4000.0,49.7922,49.8015,49.7643,49.7643,4000.0
2018-08-29 13:45:00,53.5,53.52,53.5,53.52,8680.0,49.7643,49.7829,49.7643,49.7829,8680.0
2018-08-29 13:50:00,53.53,53.53,53.51,53.52,3636.0,49.7922,49.7922,49.7736,49.7829,3636.0
2018-08-29 13:55:00,53.52,53.54,53.52,53.54,4676.0,49.7829,49.8015,49.7829,49.8015,4676.0
2018-08-29 14:00:00,53.54,53.54,53.52,53.54,5676.0,49.8015,49.8015,49.7829,49.8015,5676.0
2018-08-29 14:05:00,53.53,53.54,53.53,53.53,5660.0,49.7922,49.8015,49.7922,49.7922,5660.0
2018-08-29 14:10:00,53.53,53.57,53.53,53.57,5760.0,49.7922,49.8295,49.7922,49.8295,5760.0
2018-08-29 14:15:00,53.57,53.57,53.55,53.57,10920.0,49.8295,49.8295,49.8109,49.8295,10920.0
2018-08-29 14:20:00,53.56,53.56,53.56,53.56,400.0,49.8202,49.8202,49.8202,49.8202,400.0
2018-08-29 14:25:00,53.57,53.59,53.57,53.59,11984.0,49.8295,49.8481,49.8295,49.8481,11984.0
2018-08-29 14:30:00,53.57,53.61,53.57,53.61,8000.0,49.8295,49.8667,49.8295,49.8667,8000.0
2018-08-29 14:35:00,53.62,53.65,53.61,53.65,9600.0,49.876,49.9039,49.8667,49.9039,9600.0
2018-08-29 14:40:00,53.66,53.66,53.66,53.66,6820.0,49.9132,49.9132,49.9132,49.9132,6820.0
2018-08-29 14:45:00,53.65,53.66,53.65,53.66,14136.0,49.9039,49.9132,49.9039,49.9132,14136.0
2018-08-29 14:50:00,53.65,53.65,53.65,53.65,2400.0,49.9039,49.9039,49.9039,49.9039,2400.0
2018-08-29 14:55:00,53.66,53.67,53.63,53.63,43644.0,49.9132,49.9225,49.8853,49.8853,43644.0
2018-08-29 15:00:00,53.63,53.66,53.62,53.63,9600.0,49.8853,49.9132,49.876,49.8853,9600.0
2018-08-29 15:05:00,53.63,53.64,53.62,53.64,4688.0,49.8853,49.8946,49.876,49.8946,4688.0
2018-08-29 15:10:00,53.64,53.66,53.64,53.66,3600.0,49.8946,49.9132,49.8946,49.9132,3600.0
2018-08-29 15:15:00,53.66,53.66,53.65,53.65,10700.0,49.9132,49.9132,49.9039,49.9039,10700.0
2018-08-29 15:20:00,53.66,53.66,53.64,53.65,11620.0,49.9132,49.9132,49.8946,49.9039,11620.0
2018-08-29 15:25:00,53.65,53.67,53.65,53.66,30688.0,49.9039,49.9225,49.9039,49.9132,30688.0
2018-08-29 15:30:00,53.65,53.65,53.59,53.6,21332.0,49.9039,49.9039,49.8481,49.8574,21332.0
2018-08-29 15:35:00,53.6,53.61,53.6,53.6,6400.0,49.8574,49.8667,49.8574,49.8574,6400.0
2018-08-29 15:40:00,53.62,53.63,53.6,53.6,21356.0,49.876,49.8853,49.8574,49.8574,21356.0
2018-08-29 15:45:00,53.6,53.61,53.59,53.59,17768.0,49.8574,49.8667,49.8481,49.8481,17768.0
2018-08-29 15:50:00,53.6,53.65,53.56,53.6,30124.0,49.8574,49.9039,49.8202,49.8574,30124.0
2018-08-29 15:55:00,53.6,53.6,53.57,53.57,32652.0,49.8574,49.8574,49.8295,49.8295,32652.0
2018-08-30 09:30:00,53.42,53.57,53.42,53.57,18252.0,49.6899,49.8295,49.6899,49.8295,18252.0
2018-08-30 09:35:00,53.48,53.54,53.33,53.33,13468.0,49.7457,49.8015,49.6062,49.6062,13468.0
2018-08-30 09:40:00,53.42,53.42,53.38,53.39,2324.0,49.6899,49.6899,49.6527,49.662,2324.0
2018-08-30 09:45:00,53.4,53.4,53.4,53.4,1600.0,49.6713,49.6713,49.6713,49.6713,1600.0
2018-08-30 09:50:00,53.31,53.31,53.18,53.22,7504.0,49.5876,49.5876,49.4667,49.5039,7504.0
2018-08-30 09:55:00,53.17,53.17,53.13,53.13,4800.0,49.4574,49.4574,49.4202,49.4202,4800.0
2018-08-30 10:00:00,53.13,53.21,53.09,53.21,6828.0,49.4202,49.4946,49.383,49.4946,6828.0
2018-08-30 10:05:00,53.22,53.22,53.22,53.22,400.0,49.5039,49.5039,49.5039,49.5039,400.0
2018-08-30 10:10:00,53.23,53.23,53.18,53.2,3600.0,49.5132,49.5132,49.4667,49.4853,3600.0
2018-08-30 10:15:00,53.18,53.24,53.18,53.23,7392.0,49.4667,49.5225,49.4667,49.5132,7392.0
2018-08-30 10:20:00,53.23,53.24,53.21,53.21,4068.0,49.5132,49.5225,49.4946,49.4946,4068.0
2018-08-30 10:25:00,53.18,53.18,53.16,53.16,3200.0,49.4667,49.4667,49.4481,49.4481,3200.0
2018-08-30 10:30:00,53.15,53.29,53.12,53.26,10808.0,49.4388,49.569,49.4109,49.5411,10808.0
2018-08-30 10:35:00,53.29,53.3,53.25,53.26,2196.0,49.569,49.5783,49.5318,49.5411,2196.0
2018-08-30 10:40:00,53.26,53.26,53.25,53.25,800.0,49.5411,49.5411,49.5318,49.5318,800.0
2018-08-30 10:45:00,53.3,53.33,53.3,53.33,6000.0,49.5783,49.6062,49.5783,49.6062,6000.0
2018-08-30 10:50:00,53.35,53.35,53.32,53.32,3200.0,49.6248,49.6248,49.5969,49.5969,3200.0
2018-08-30 10:55:00,53.32,53.35,53.32,53.35,3600.0,49.5969,49.6248,49.5969,49.6248,3600.0
2018-08-30 11:00:00,53.38,53.39,53.36,53.37,2872.0,49.6527,49.662,49.6341,49.6434,2872.0
2018-08-30 11:05:00,53.37,53.38,53.33,53.35,2800.0,49.6434,49.6527,49.6062,49.6248,2800.0
2018-08-30 11:10:00,53.31,53.31,53.31,53.31,400.0,49.5876,49.5876,49.5876,49.5876,400.0
2018-08-30 11:15:00,53.31,53.34,53.3,53.34,6400.0,49.5876,49.6155,49.5783,49.6155,6400.0
2018-08-30 11:20:00,53.33,53.35,53.3,53.31,15740.0,49.6062,49.6248,49.5783,49.5876,15740.0
2018-08-30 11:25:00,53.31,53.35,53.31,53.31,16192.0,49.5876,49.6248,49.5876,49.5876,16192.0
2018-08-30 11:30:00,53.34,53.36,53.34,53.35,1600.0,49.6155,49.6341,49.6155,49.6248,1600.0
2018-08-30 11:35:00,53.31,53.31,53.3,53.3,1200.0,49.5876,49.5876,49.5783,49.5783,1200.0
2018-08-30 11:40:00,53.3,53.36,53.3,53.35,6900.0,49.5783,49.6341,49.5783,49.6248,6900.0
2018-08-30 11:45:00,53.35,53.38,53.35,53.38,5200.0,49.6248,49.6527,49.6248,49.6527,5200.0
2018-08-30 11:50:00,53.37,53.42,53.37,53.41,10568.0,49.6434,49.6899,49.6434,49.6806,10568.0
2018-08-30 11:55:00,53.41,53.41,53.4,53.4,2260.0,49.6806,49.6806,49.6713,49.6713,2260.0
2018-08-30 12:00:00,53.41,53.43,53.38,53.41,6400.0,49.6806,49.6992,49.6527,49.6806,6400.0
2018-08-30 12:05:00,53.43,53.43,53.43,53.43,800.0,49.6992,49.6992,49.6992,49.6992,800.0
2018-08-30 12:10:00,53.43,53.44,53.43,53.44,800.0,49.6992,49.7085,49.6992,49.7085,800.0
2018-08-30 12:15:00,53.43,53.43,53.42,53.42,800.0,49.6992,49.6992,49.6899,49.6899,800.0
2018-08-30 12:20:00,53.44,53.46,53.44,53.46,5600.0,49.7085,49.7271,49.7085,49.7271,5600.0
2018-08-30 12:25:00,53.46,53.46,53.46,53.46,0.0,49.7271,49.7271,49.7271,49.7271,0.0
2018-08-30 12:30:00,53.45,53.45,53.45,53.45,1600.0,49.7178,49.7178,49.7178,49.7178,1600.0
2018-08-30 12:35:00,53.44,53.44,53.4,53.4,13520.0,49.7085,49.7085,49.6713,49.6713,13520.0
2018-08-30 12:40:00,53.38,53.39,53.34,53.34,2048.0,49.6527,49.662,49.6155,49.6155,2048.0
2018-08-30 12:45:00,53.36,53.36,53.3,53.32,10400.0,49.6341,49.6341,49.5783,49.5969,10400.0
2018-08-30 12:50:00,53.32,53.38,53.32,53.38,4000.0,49.5969,49.6527,49.5969,49.6527,4000.0
2018-08-30 12:55:00,53.39,53.39,53.39,53.39,400.0,49.662,49.662,49.662,49.662,400.0
2018-08-30 13:00:00,53.37,53.39,53.37,53.39,5200.0,49.6434,49.662,49.6434,49.662,5200.0
2018-08-30 13:05:00,53.39,53.39,53.39,53.39,0.0,49.662,49.662,49.662,49.662,0.0
2018-08-30 13:10:00,53.37,53.41,53.37,53.41,5124.0,49.6434,49.6806,49.6434,49.6806,5124.0
2018-08-30 13:15:00,53.38,53.38,53.38,53.38,1200.0,49.6527,49.6527,49.6527,49.6527,1200.0
2018-08-30 13:20:00,53.4,53.42,53.38,53.39,5600.0,49.6713,49.6899,49.6527,49.662,5600.0
2018-08-30 13:25:00,53.41,53.46,53.41,53.46,3200.0,49.6806,49.7271,49.6806,49.7271,3200.0
2018-08-30 13:30:00,53.48,53.48,53.48,53.48,800.0,49.7457,49.7457,49.7457,49.7457,800.0
2018-08-30 13:35:00,53.48,53.48,53.48,53.48,960.0,49.7457,49.7457,49.7457,49.7457,960.0
2018-08-30 13:40:00,53.47,53.47,53.44,53.46,5592.0,49.7364,49.7364,49.7085,49.7271,5592.0
2018-08-30 13:45:00,53.44,53.44,53.44,53.44,800.0,49.7085,49.7085,49.7085,49.7085,800.0
2018-08-30 13:50:00,53.44,53.44,53.44,53.44,1200.0,49.7085,49.7085,49.7085,49.7085,1200.0
2018-08-30 13:55:00,53.42,53.42,53.38,53.38,7200.0,49.6899,49.6899,49.6527,49.6527,7200.0
2018-08-30 14:00:00,53.41,53.42,53.4,53.42,12588.0,49.6806,49.6899,49.6713,49.6899,12588.0
2018-08-30 14:05:00,53.42,53.42,53.35,53.35,2908.0,49.6899,49.6899,49.6248,49.6248,2908.0
2018-08-30 14:10:00,53.39,53.39,53.35,53.39,2000.0,49.662,49.662,49.6248,49.662,2000.0
2018-08-30 14:15:00,53.38,53.4,53.26,53.26,16920.0,49.6527,49.6713,49.5411,49.5411,16920.0
2018-08-30 14:20:00,53.3,53.32,53.24,53.29,15384.0,49.5783,49.5969,49.5225,49.569,15384.0
2018-08-30 14:25:00,53.28,53.33,53.28,53.31,4000.0,49.5597,49.6062,49.5597,49.5876,4000.0
2018-08-30 14:30:00,53.32,53.32,53.28,53.29,9600.0,49.5969,49.5969,49.5597,49.569,9600.0
2018-08-30 14:35:00,53.29,53.35,53.29,53.35,2512.0,49.569,49.6248,49.569,49.6248,2512.0
2018-08-30 14:40:00,53.34,53.36,53.34,53.35,8360.0,49.6155,49.6341,49.6155,49.6248,8360.0
2018-08-30 14:45:00,53.35,53.36,53.35,53.36,2128.0,49.6248,49.6341,49.6248,49.6341,2128.0
2018-08-30 14:50:00,53.33,53.33,53.33,53.33,400.0,49.6062,49.6062,49.6062,49.6062,400.0
2018-08-30 14:55:00,53.31,53.32,53.29,53.29,2800.0,49.5876,49.5969,49.569,49.569,2800.0
2018-08-30 15:00:00,53.28,53.28,53.24,53.24,4000.0,49.5597,49.5597,49.5225,49.5225,4000.0
2018-08-30 15:05:00,53.24,53.27,53.24,53.27,7360.0,49.5225,49.5504,49.5225,49.5504,7360.0
2018-08-30 15:10:00,53.25,53.27,53.24,53.24,5204.0,49.5318,49.5504,49.5225,49.5225,5204.0
2018-08-30 15:15:00,53.23,53.29,53.22,53.29,4400.0,49.5132,49.569,49.5039,49.569,4400.0
2018-08-30 15:20:00,53.27,53.31,53.25,53.3,7200.0,49.5504,49.5876,49.5318,49.5783,7200.0
2018-08-30 15:25:00,53.3,53.31,53.29,53.29,8000.0,49.5783,49.5876,49.569,49.569,8000.0
2018-08-30 15:30:00,53.29,53.33,53.29,53.33,5200.0,49.569,49.6062,49.569,49.6062,5200.0
2018-08-30 15:35:00,53.31,53.32,53.3,53.32,17476.0,49.5876,49.5969,49.5783,49.5969,17476.0
2018-08-30 15:40:00,53.32,53.35,53.31,53.32,7760.0,49.5969,49.6248,49.5876,49.5969,7760.0
2018-08-30 15:45:00,53.32,53.37,53.32,53.32,17792.0,49.5969,49.6434,49.5969,49.5969,17792.0
2018-08-30 15:50:00,53.32,53.34,53.29,53.34,43596.0,49.5969,49.6155,49.569,49.6155,43596.0
2018-08-30 15:55:00,53.34,53.37,53.31,53.33,37620.0,49.6155,49.6434,49.5876,49.6062,37620.0
2018-08-31 09:30:00,53.23,53.26,53.19,53.19,16200.0,49.5132,49.5411,49.476,49.476,16200.0
2018-08-31 09:35:00,53.2,53.35,53.2,53.24,10000.0,49.4853,49.6248,49.4853,49.5225,10000.0
2018-08-31 09:40:00,53.31,53.35,53.3,53.32,5812.0,49.5876,49.6248,49.5783,49.5969,5812.0
2018-08-31 09:45:00,53.31,53.31,53.25,53.27,8400.0,49.5876,49.5876,49.5318,49.5504,8400.0
2018-08-31 09:50:00,53.25,53.26,53.22,53.22,2000.0,49.5318,49.5411,49.5039,49.5039,2000.0
2018-08-31 09:55:00,53.27,53.43,53.27,53.32,9000.0,49.5504,49.6992,49.5504,49.5969,9000.0
2018-08-31 10:00:00,53.26,53.34,53.26,53.34,3736.0,49.5411,49.6155,49.5411,49.6155,3736.0
2018-08-31 10:05:00,53.29,53.39,53.29,53.33,8000.0,49.569,49.662,49.569,49.6062,8000.0
2018-08-31 10:10:00,53.33,53.36,53.32,53.36,2800.0,49.6062,49.6341,49.5969,49.6341,2800.0
2018-08-31 10:15:00,53.39,53.43,53.38,53.4,4400.0,49.662,49.6992,49.6527,49.6713,4400.0
2018-08-31 10:20:00,53.39,53.41,53.38,53.41,3400.0,49.662,49.6806,49.6527,49.6806,3400.0
2018-08-31 10:25:00,53.37,53.4,53.33,53.33,7176.0,49.6434,49.6713,49.6062,49.6062,7176.0
2018-08-31 10:30:00,53.34,53.38,53.33,53.33,7600.0,49.6155,49.6527,49.6062,49.6062,7600.0
2018-08-31 10:35:00,53.35,53.35,53.32,53.32,2000.0,49.6248,49.6248,49.5969,49.5969,2000.0
2018-08-31 10:40:00,53.33,53.33,53.29,53.32,7280.0,49.6062,49.6062,49.569,49.5969,7280.0
2018-08-31 10:45:00,53.33,53.35,53.3,53.3,7200.0,49.6062,49.6248,49.5783,49.5783,7200.0
2018-08-31 10:50:00,53.31,53.32,53.31,53.32,1600.0,49.5876,49.5969,49.5876,49.5969,1600.0
2018-08-31 10:55:00,53.32,53.33,53.3,53.3,4400.0,49.5969,49.6062,49.5783,49.5783,4400.0
2018-08-31 11:00:00,53.32,53.39,53.32,53.37,6604.0,49.5969,49.662,49.5969,49.6434,6604.0
2018-08-31 11:05:00,53.37,53.37,53.31,53.34,10000.0,49.6434,49.6434,49.5876,49.6155,10000.0
2018-08-31 11:10:00,53.31,53.34,53.31,53.33,7600.0,49.5876,49.6155,49.5876,49.6062,7600.0
2018-08-31 11:15:00,53.27,53.29,53.23,53.24,8688.0,49.5504,49.569,49.5132,49.5225,8688.0
2018-08-31 11:20:00,53.22,53.25,53.19,53.25,14000.0,49.5039,49.5318,49.476,49.5318,14000.0
2018-08-31 11:25:00,53.28,53.28,53.19,53.2,4944.0,49.5597,49.5597,49.476,49.4853,4944.0
2018-08-31 11:30:00,53.22,53.25,53.21,53.25,9300.0,49.5039,49.5318,49.4946,49.5318,9300.0
2018-08-31 11:35:00,53.24,53.27,53.23,53.27,2400.0,49.5225,49.5504,49.5132,49.5504,2400.0
2018-08-31 11:40:00,53.24,53.25,53.24,53.25,5276.0,49.5225,49.5318,49.5225,49.5318,5276.0
2018-08-31 11:45:00,53.22,53.24,53.2,53.2,2400.0,49.5039,49.5225,49.4853,49.4853,2400.0
2018-08-31 11:50:00,53.21,53.22,53.21,53.22,4800.0,49.4946,49.5039,49.4946,49.5039,4800.0
2018-08-31 11:55:00,53.21,53.21,53.19,53.19,8200.0,49.4946,49.4946,49.476,49.476,8200.0
2018-08-31 12:00:00,53.19,53.19,53.17,53.17,4000.0,49.476,49.476,49.4574,49.4574,4000.0
2018-08-31 12:05:00,53.16,53.18,53.14,53.17,8492.0,49.4481,49.4667,49.4295,49.4574,8492.0
2018-08-31 12:10:00,53.17,53.18,53.17,53.18,2800.0,49.4574,49.4667,49.4574,49.4667,2800.0
2018-08-31 12:15:00,53.18,53.3,53.18,53.3,7176.0,49.4667,49.5783,49.4667,49.5783,7176.0
2018-08-31 12:20:00,53.29,53.29,53.27,53.27,7036.0,49.569,49.569,49.5504,49.5504,7036.0
2018-08-31 12:25:00,53.26,53.33,53.24,53.33,3200.0,49.5411,49.6062,49.5225,49.6062,3200.0
2018-08-31 12:30:00,53.31,53.32,53.2,53.22,12000.0,49.5876,49.5969,49.4853,49.5039,12000.0
2018-08-31 12:35:00,53.23,53.26,53.23,53.26,1200.0,49.5132,49.5411,49.5132,49.5411,1200.0
2018-08-31 12:40:00,53.26,53.26,53.25,53.25,800.0,49.5411,49.5411,49.5318,49.5318,800.0
2018-08-31 12:45:00,53.29,53.3,53.25,53.25,4020.0,49.569,49.5783,49.5318,49.5318,4020.0
2018-08-31 12:50:00,53.26,53.29,53.26,53.29,2000.0,49.5411,49.569,49.5411,49.569,2000.0
2018-08-31 12:55:00,53.27,53.31,53.27,53.31,2000.0,49.5504,49.5876,49.5504,49.5876,2000.0
2018-08-31 13:00:00,53.31,53.31,53.27,53.27,2000.0,49.5876,49.5876,49.5504,49.5504,2000.0
2018-08-31 13:05:00,53.27,53.3,53.27,53.3,1200.0,49.5504,49.5783,49.5504,49.5783,1200.0
2018-08-31 13:10:00,53.3,53.3,53.27,53.27,3200.0,49.5783,49.5783,49.5504,49.5504,3200.0
2018-08-31 13:15:00,53.27,53.27,53.27,53.27,1200.0,49.5504,49.5504,49.5504,49.5504,1200.0
2018-08-31 13:20:00,53.28,53.29,53.23,53.25,6700.0,49.5597,49.569,49.5132,49.5318,6700.0
2018-08-31 13:25:00,53.29,53.3,53.29,53.3,1200.0,49.569,49.5783,49.569,49.5783,1200.0
2018-08-31 13:30:00,53.29,53.3,53.25,53.3,8052.0,49.569,49.5783,49.5318,49.5783,8052.0
2018-08-31 13:35:00,53.31,53.31,53.3,53.3,1600.0,49.5876,49.5876,49.5783,49.5783,1600.0
2018-08-31 13:40:00,53.3,53.31,53.25,53.26,6400.0,49.5783,49.5876,49.5318,49.5411,6400.0
2018-08-31 13:45:00,53.28,53.29,53.26,53.28,5200.0,49.5597,49.569,49.5411,49.5597,5200.0
2018-08-31 13:50:00,53.28,53.32,53.27,53.3,6800.0,49.5597,49.5969,49.5504,49.5783,6800.0
2018-08-31 13:55:00,53.33,53.33,53.3,53.32,6736.0,49.6062,49.6062,49.5783,49.5969,6736.0
2018-08-31 14:00:00,53.32,53.33,53.26,53.28,5600.0,49.5969,49.6062,49.5411,49.5597,5600.0
2018-08-31 14:05:00,53.28,53.28,53.24,53.24,5200.0,49.5597,49.5597,49.5225,49.5225,5200.0
2018-08-31 14:10:00,53.25,53.25,53.21,53.24,2744.0,49.5318,49.5318,49.4946,49.5225,2744.0
2018-08-31 14:15:00,53.24,53.27,53.24,53.27,3900.0,49.5225,49.5504,49.5225,49.5504,3900.0
2018-08-31 14:20:00,53.3,53.3,53.25,53.25,3200.0,49.5783,49.5783,49.5318,49.5318,3200.0
2018-08-31 14:25:00,53.26,53.27,53.25,53.27,3600.0,49.5411,49.5504,49.5318,49.5504,3600.0
2018-08-31 14:30:00,53.3,53.3,53.24,53.27,5600.0,49.5783,49.5783,49.5225,49.5504,5600.0
2018-08-31 14:35:00,53.24,53.28,53.24,53.26,4816.0,49.5225,49.5597,49.5225,49.5411,4816.0
2018-08-31 14:40:00,53.27,53.29,53.27,53.29,2400.0,49.5504,49.569,49.5504,49.569,2400.0
2018-08-31 14:45:00,53.27,53.3,53.27,53.3,7348.0,49.5504,49.5783,49.5504,49.5783,7348.0
2018-08-31 14:50:00,53.29,53.33,53.28,53.3,9696.0,49.569,49.6062,49.5597,49.5783,9696.0
2018-08-31 14:55:00,53.28,53.3,53.27,53.29,6400.0,49.5597,49.5783,49.5504,49.569,6400.0
2018-08-31 15:00:00,53.28,53.31,53.26,53.31,4800.0,49.5597,49.5876,49.5411,49.5876,4800.0
2018-08-31 15:05:00,53.3,53.33,53.28,53.28,6000.0,49.5783,49.6062,49.5597,49.5597,6000.0
2018-08-31 15:10:00,53.31,53.32,53.3,53.32,3600.0,49.5876,49.5969,49.5783,49.5969,3600.0
2018-08-31 15:15:00,53.33,53.33,53.3,53.3,11600.0,49.6062,49.6062,49.5783,49.5783,11600.0
2018-08-31 15:20:00,53.3,53.3,53.23,53.23,10400.0,49.5783,49.5783,49.5132,49.5132,10400.0
2018-08-31 15:25:00,53.23,53.23,53.17,53.17,8408.0,49.5132,49.5132,49.4574,49.4574,8408.0
2018-08-31 15:30:00,53.2,53.28,53.2,53.27,13664.0,49.4853,49.5597,49.4853,49.5504,13664.0
2018-08-31 15:35:00,53.28,53.3,53.27,53.29,17600.0,49.5597,49.5783,49.5504,49.569,17600.0
2018-08-31 15:40:00,53.28,53.29,53.27,53.28,15200.0,49.5597,49.569,49.5504,49.5597,15200.0
2018-08-31 15:45:00,53.28,53.29,53.25,53.28,24800.0,49.5597,49.569,49.5318,49.5597,24800.0
2018-08-31 15:50:00,53.28,53.39,53.28,53.38,159000.0,49.5597,49.662,49.5597,49.6527,159000.0
2018-08-31 15:55:00,53.38,53.39,53.35,53.36,84808.0,49.6527,49.662,49.6248,49.6341,84808.0
2018-09-04 09:30:00,53.31,53.69,53.31,53.49,40996.0,49.5876,49.9411,49.5876,49.755,40996.0
2018-09-04 09:35:00,53.51,53.6,53.42,53.6,28704.0,49.7736,49.8574,49.6899,49.8574,28704.0
2018-09-04 09:40:00,53.57,53.69,53.57,53.66,10800.0,49.8295,49.9411,49.8295,49.9132,10800.0
2018-09-04 09:45:00,53.65,53.65,53.52,53.56,11556.0,49.9039,49.9039,49.7829,49.8202,11556.0
2018-09-04 09:50:00,53.53,53.6,53.53,53.56,8128.0,49.7922,49.8574,49.7922,49.8202,8128.0
2018-09-04 09:55:00,53.54,53.62,53.54,53.58,10400.0,49.8015,49.876,49.8015,49.8388,10400.0
2018-09-04 10:00:00,53.61,53.65,53.59,53.64,5964.0,49.8667,49.9039,49.8481,49.8946,5964.0
2018-09-04 10:05:00,53.6,53.68,53.58,53.61,16844.0,49.8574,49.9318,49.8388,49.8667,16844.0
2018-09-04 10:10:00,53.65,53.65,53.52,53.52,12136.0,49.9039,49.9039,49.7829,49.7829,12136.0
2018-09-04 10:15:00,53.58,53.65,53.57,53.63,5760.0,49.8388,49.9039,49.8295,49.8853,5760.0
2018-09-04 10:20:00,53.65,53.69,53.62,53.68,6400.0,49.9039,49.9411,49.876,49.9318,6400.0
2018-09-04 10:25:00,53.66,53.66,53.61,53.61,2348.0,49.9132,49.9132,49.8667,49.8667,2348.0
2018-09-04 10:30:00,53.61,53.63,53.56,53.62,30080.0,49.8667,49.8853,49.8202,49.876,30080.0
2018-09-04 10:35:00,53.6,53.64,53.59,53.64,10200.0,49.8574,49.8946,49.8481,49.8946,10200.0
2018-09-04 10:40:00,53.65,53.67,53.65,53.66,5292.0,49.9039,49.9225,49.9039,49.9132,5292.0
2018-09-04 10:45:00,53.62,53.76,53.62,53.76,8800.0,49.876,50.0062,49.876,50.0062,8800.0
2018-09-04 10:50:00,53.74,53.84,53.74,53.84,18864.0,49.9876,50.0806,49.9876,50.0806,18864.0
2018-09-04 10:55:00,53.92,53.95,53.85,53.85,12932.0,50.155,50.1829,50.0899,50.0899,12932.0
2018-09-04 11:00:00,53.85,53.95,53.81,53.92,14908.0,50.0899,50.1829,50.0527,50.155,14908.0
2018-09-04 11:05:00,53.88,53.91,53.85,53.9,13212.0,50.1178,50.1457,50.0899,50.1364,13212.0
2018-09-04 11:10:00,53.9,53.98,53.85,53.85,19072.0,50.1364,50.2108,50.0899,50.0899,19072.0
2018-09-04 11:15:00,53.87,53.87,53.79,53.83,8420.0,50.1085,50.1085,50.0341,50.0713,8420.0
2018-09-04 11:20:00,53.81,53.84,53.81,53.84,3600.0,50.0527,50.0806,50.0527,50.0806,3600.0
2018-09-04 11:25:00,53.87,53.87,53.79,53.8,4800.0,50.1085,50.1085,50.0341,50.0434,4800.0
2018-09-04 11:30:00,53.79,53.87,53.79,53.84,10200.0,50.0341,50.1085,50.0341,50.0806,10200.0
2018-09-04 11:35:00,53.87,53.87,53.8,53.83,5200.0,50.1085,50.1085,50.0434,50.0713,5200.0
2018-09-04 11:40:00,53.81,53.81,53.7,53.71,10384.0,50.0527,50.0527,49.9504,49.9597,10384.0
2018-09-04 11:45:00,53.74,53.76,53.74,53.74,5724.0,49.9876,50.0062,49.9876,49.9876,5724.0
2018-09-04 11:50:00,53.71,53.71,53.62,53.63,4400.0,49.9597,49.9597,49.876,49.8853,4400.0
2018-09-04 11:55:00,53.62,53.63,53.57,53.58,6400.0,49.876,49.8853,49.8295,49.8388,6400.0
2018-09-04 12:00:00,53.58,53.58,53.54,53.54,3300.0,49.8388,49.8388,49.8015,49.8015,3300.0
2018-09-04 12:05:00,53.52,53.54,53.48,53.5,7244.0,49.7829,49.8015,49.7457,49.7643,7244.0
2018-09-04 12:10:00,53.52,53.52,53.5,53.51,3200.0,49.7829,49.7829,49.7643,49.7736,3200.0
2018-09-04 12:15:00,53.55,53.58,53.54,53.58,4864.0,49.8109,49.8388,49.8015,49.8388,4864.0
2018-09-04 12:20:00,53.57,53.57,53.45,53.46,10164.0,49.8295,49.8295,49.7178,49.7271,10164.0
2018-09-04 12:25:00,53.4,53.43,53.4,53.43,4800.0,49.6713,49.6992,49.6713,49.6992,4800.0
2018-09-04 12:30:00,53.43,53.5,53.42,53.48,11364.0,49.6992,49.7643,49.6899,49.7457,11364.0
2018-09-04 12:35:00,53.48,53.48,53.45,53.46,4076.0,49.7457,49.7457,49.7178,49.7271,4076.0
2018-09-04 12:40:00,53.49,53.54,53.49,53.54,11056.0,49.755,49.8015,49.755,49.8015,11056.0
2018-09-04 12:45:00,53.56,53.69,53.56,53.69,23200.0,49.8202,49.9411,49.8202,49.9411,23200.0
2018-09-04 12:50:00,53.7,53.74,53.66,53.74,16632.0,49.9504,49.9876,49.9132,49.9876,16632.0
2018-09-04 12:55:00,53.72,53.74,53.7,53.71,7728.0,49.969,49.9876,49.9504,49.9597,7728.0
2018-09-04 13:00:00,53.69,53.76,53.66,53.74,8400.0,49.9411,50.0062,49.9132,49.9876,8400.0
2018-09-04 13:05:00,53.72,53.72,53.7,53.71,2400.0,49.969,49.969,49.9504,49.9597,2400.0
2018-09-04 13:10:00,53.72,53.73,53.71,53.71,4000.0,49.969,49.9783,49.9597,49.9597,4000.0
2018-09-04 13:15:00,53.73,53.76,53.72,53.73,8760.0,49.9783,50.0062,49.969,49.9783,8760.0
2018-09-04 13:20:00,53.74,53.76,53.74,53.76,3156.0,49.9876,50.0062,49.9876,50.0062,3156.0
2018-09-04 13:25:00,53.76,53.77,53.71,53.73,11600.0,50.0062,50.0155,49.9597,49.9783,11600.0
2018-09-04 13:30:00,53.74,53.74,53.72,53.74,8520.0,49.9876,49.9876,49.969,49.9876,8520.0
2018-09-04 13:35:00,53.77,53.77,53.73,53.73,2400.0,50.0155,50.0155,49.9783,49.9783,2400.0
2018-09-04 13:40:00,53.73,53.76,53.71,53.71,8084.0,49.9783,50.0062,49.9597,49.9597,8084.0
2018-09-04 13:45:00,53.71,53.76,53.71,53.75,4960.0,49.9597,50.0062,49.9597,49.9969,4960.0
2018-09-04 13:50:00,53.77,53.81,53.77,53.8,3600.0,50.0155,50.0527,50.0155,50.0434,3600.0
2018-09-04 13:55:00,53.82,53.82,53.8,53.81,2000.0,50.062,50.062,50.0434,50.0527,2000.0
2018-09-04 14:00:00,53.81,53.81,53.8,53.81,8136.0,50.0527,50.0527,50.0434,50.0527,8136.0
2018-09-04 14:05:00,53.81,53.83,53.8,53.82,12540.0,50.0527,50.0713,50.0434,50.062,12540.0
2018-09-04 14:10:00,53.82,53.82,53.81,53.81,2532.0,50.062,50.062,50.0527,50.0527,2532.0
2018-09-04 14:15:00,53.83,53.87,53.81,53.87,14408.0,50.0713,50.1085,50.0527,50.1085,14408.0
2018-09-04 14:20:00,53.85,53.94,53.85,53.94,8700.0,50.0899,50.1736,50.0899,50.1736,8700.0
2018-09-04 14:25:00,53.93,53.93,53.91,53.93,5600.0,50.1643,50.1643,50.1457,50.1643,5600.0
2018-09-04 14:30:00,53.91,53.93,53.89,53.93,8000.0,50.1457,50.1643,50.1271,50.1643,8000.0
2018-09-04 14:35:00,53.95,53.96,53.94,53.96,10000.0,50.1829,50.1922,50.1736,50.1922,10000.0
2018-09-04 14:40:00,53.96,53.98,53.96,53.98,2800.0,50.1922,50.2108,50.1922,50.2108,2800.0
2018-09-04 14:45:00,53.97,54.04,53.96,54.0,17268.0,50.2015,50.2666,50.1922,50.2294,17268.0
2018-09-04 14:50:00,54.0,54.03,53.99,54.03,4864.0,50.2294,50.2573,50.2201,50.2573,4864.0
2018-09-04 14:55:00,54.02,54.03,53.96,53.96,10000.0,50.248,50.2573,50.1922,50.1922,10000.0
2018-09-04 15:00:00,53.99,53.99,53.93,53.93,3600.0,50.2201,50.2201,50.1643,50.1643,3600.0
2018-09-04 15:05:00,53.93,53.95,53.92,53.95,7600.0,50.1643,50.1829,50.155,50.1829,7600.0
2018-09-04 15:10:00,53.94,53.94,53.9,53.92,9200.0,50.1736,50.1736,50.1364,50.155,9200.0
2018-09-04 15:15:00,53.93,53.93,53.92,53.92,4000.0,50.1643,50.1643,50.155,50.155,4000.0
2018-09-04 15:20:00,53.91,53.94,53.91,53.94,7692.0,50.1457,50.1736,50.1457,50.1736,7692.0
2018-09-04 15:25:00,53.92,53.96,53.92,53.96,10000.0,50.155,50.1922,50.155,50.1922,10000.0
2018-09-04 15:30:00,53.93,53.93,53.9,53.92,11200.0,50.1643,50.1643,50.1364,50.155,11200.0
2018-09-04 15:35:00,53.93,53.94,53.93,53.94,2964.0,50.1643,50.1736,50.1643,50.1736,2964.0
2018-09-04 15:40:00,53.93,53.94,53.92,53.93,9292.0,50.1643,50.1736,50.155,50.1643,9292.0
2018-09-04 15:45:00,53.92,54.0,53.92,53.94,22960.0,50.155,50.2294,50.155,50.1736,22960.0
2018-09-04 15:50:00,53.94,53.95,53.82,53.83,61016.0,50.1736,50.1829,50.062,50.0713,61016.0
2018-09-04 15:55:00,53.84,53.91,53.83,53.89,65624.0,50.0806,50.1457,50.0713,50.1271,65624.0
2018-09-05 09:30:00,53.88,54.16,53.62,54.15,41412.0,50.1178,50.3783,49.876,50.369,41412.0
2018-09-05 09:35:00,54.0,54.13,53.96,54.1,25200.0,50.2294,50.3504,50.1922,50.3224,25200.0
2018-09-05 09:40:00,54.09,54.17,54.02,54.17,22800.0,50.3131,50.3876,50.248,50.3876,22800.0
2018-09-05 09:45:00,54.19,54.21,54.11,54.18,17012.0,50.4062,50.4248,50.3317,50.3969,17012.0
2018-09-05 09:50:00,54.21,54.21,54.1,54.13,10784.0,50.4248,50.4248,50.3224,50.3504,10784.0
2018-09-05 09:55:00,54.14,54.14,54.04,54.09,12836.0,50.3597,50.3597,50.2666,50.3131,12836.0
2018-09-05 10:00:00,54.04,54.06,54.0,54.05,12072.0,50.2666,50.2852,50.2294,50.2759,12072.0
2018-09-05 10:05:00,54.02,54.02,53.88,53.91,34936.0,50.248,50.248,50.1178,50.1457,34936.0
2018-09-05 10:10:00,53.92,53.92,53.72,53.72,8800.0,50.155,50.155,49.969,49.969,8800.0
2018-09-05 10:15:00,53.73,53.84,53.72,53.8,10600.0,49.9783,50.0806,49.969,50.0434,10600.0
2018-09-05 10:20:00,53.78,53.78,53.6,53.63,9476.0,50.0248,50.0248,49.8574,49.8853,9476.0
2018-09-05 10:25:00,53.63,53.69,53.61,53.66,47904.0,49.8853,49.9411,49.8667,49.9132,47904.0
2018-09-05 10:30:00,53.65,53.67,53.43,53.48,47936.0,49.9039,49.9225,49.6992,49.7457,47936.0
2018-09-05 10:35:00,53.49,53.55,53.42,53.48,22616.0,49.755,49.8109,49.6899,49.7457,22616.0
2018-09-05 10:40:00,53.45,53.45,53.35,53.42,11200.0,49.7178,49.7178,49.6248,49.6899,11200.0
2018-09-05 10:45:00,53.47,53.63,53.47,53.63,6400.0,49.7364,49.8853,49.7364,49.8853,6400.0
2018-09-05 10:50:00,53.59,53.63,53.56,53.6,10400.0,49.8481,49.8853,49.8202,49.8574,10400.0
2018-09-05 10:55:00,53.67,53.73,53.67,53.72,2400.0,49.9225,49.9783,49.9225,49.969,2400.0
2018-09-05 11:00:00,53.73,53.76,53.6,53.6,9800.0,49.9783,50.0062,49.8574,49.8574,9800.0
2018-09-05 11:05:00,53.63,53.73,53.61,53.61,12800.0,49.8853,49.9783,49.8667,49.8667,12800.0
2018-09-05 11:10:00,53.64,53.65,53.58,53.58,4000.0,49.8946,49.9039,49.8388,49.8388,4000.0
2018-09-05 11:15:00,53.53,53.58,53.53,53.58,2000.0,49.7922,49.8388,49.7922,49.8388,2000.0
2018-09-05 11:20:00,53.59,53.65,53.58,53.6,4000.0,49.8481,49.9039,49.8388,49.8574,4000.0
2018-09-05 11:25:00,53.6,53.63,53.55,53.63,11600.0,49.8574,49.8853,49.8109,49.8853,11600.0
2018-09-05 11:30:00,53.62,53.66,53.62,53.63,16704.0,49.876,49.9132,49.876,49.8853,16704.0
2018-09-05 11:35:00,53.58,53.66,53.58,53.63,17128.0,49.8388,49.9132,49.8388,49.8853,17128.0
2018-09-05 11:40:00,53.63,53.65,53.63,53.65,1600.0,49.8853,49.9039,49.8853,49.9039,1600.0
2018-09-05 11:45:00,53.66,53.72,53.63,53.72,29172.0,49.9132,49.969,49.8853,49.969,29172.0
2018-09-05 11:50:00,53.74,53.89,53.74,53.89,13344.0,49.9876,50.1271,49.9876,50.1271,13344.0
2018-09-05 11:55:00,53.87,53.87,53.84,53.85,4400.0,50.1085,50.1085,50.0806,50.0899,4400.0
2018-09-05 12:00:00,53.84,53.86,53.81,53.85,12800.0,50.0806,50.0992,50.0527,50.0899,12800.0
2018-09-05 12:05:00,53.85,53.86,53.84,53.86,1200.0,50.0899,50.0992,50.0806,50.0992,1200.0
2018-09-05 12:10:00,53.88,53.88,53.82,53.84,7200.0,50.1178,50.1178,50.062,50.0806,7200.0
2018-09-05 12:15:00,53.83,53.91,53.83,53.9,6400.0,50.0713,50.1457,50.0713,50.1364,6400.0
2018-09-05 12:20:00,53.88,53.9,53.88,53.89,2800.0,50.1178,50.1364,50.1178,50.1271,2800.0
2018-09-05 12:25:00,53.91,53.91,53.86,53.87,6852.0,50.1457,50.1457,50.0992,50.1085,6852.0
2018-09-05 12:30:00,53.9,53.99,53.88,53.92,12388.0,50.1364,50.2201,50.1178,50.155,12388.0
2018-09-05 12:35:00,53.95,53.97,53.88,53.88,13280.0,50.1829,50.2015,50.1178,50.1178,13280.0
2018-09-05 12:40:00,53.88,53.91,53.88,53.88,5648.0,50.1178,50.1457,50.1178,50.1178,5648.0
2018-09-05 12:45:00,53.87,53.91,53.87,53.91,800.0,50.1085,50.1457,50.1085,50.1457,800.0
2018-09-05 12:50:00,53.9,53.91,53.88,53.91,50804.0,50.1364,50.1457,50.1178,50.1457,50804.0
2018-09-05 12:55:00,53.9,53.91,53.88,53.9,6800.0,50.1364,50.1457,50.1178,50.1364,6800.0
2018-09-05 13:00:00,53.89,53.95,53.89,53.92,5036.0,50.1271,50.1829,50.1271,50.155,5036.0
2018-09-05 13:05:00,53.91,53.95,53.91,53.92,6400.0,50.1457,50.1829,50.1457,50.155,6400.0
2018-09-05 13:10:00,53.91,53.94,53.89,53.94,5600.0,50.1457,50.1736,50.1271,50.1736,5600.0
2018-09-05 13:15:00,53.93,53.95,53.9,53.92,24112.0,50.1643,50.1829,50.1364,50.155,24112.0
2018-09-05 13:20:00,53.93,53.95,53.92,53.94,3940.0,50.1643,50.1829,50.155,50.1736,3940.0
2018-09-05 13:25:00,53.93,53.93,53.86,53.86,16328.0,50.1643,50.1643,50.0992,50.0992,16328.0
2018-09-05 13:30:00,53.88,53.95,53.86,53.86,17052.0,50.1178,50.1829,50.0992,50.0992,17052.0
2018-09-05 13:35:00,53.86,53.88,53.84,53.84,7280.0,50.0992,50.1178,50.0806,50.0806,7280.0
2018-09-05 13:40:00,53.78,53.81,53.78,53.81,2000.0,50.0248,50.0527,50.0248,50.0527,2000.0
2018-09-05 13:45:00,53.8,53.8,53.76,53.76,4000.0,50.0434,50.0434,50.0062,50.0062,4000.0
2018-09-05 13:50:00,53.77,53.81,53.77,53.78,2000.0,50.0155,50.0527,50.0155,50.0248,2000.0
2018-09-05 13:55:00,53.8,53.82,53.73,53.77,6400.0,50.0434,50.062,49.9783,50.0155,6400.0
2018-09-05 14:00:00,53.77,53.81,53.77,53.79,9668.0,50.0155,50.0527,50.0155,50.0341,9668.0
2018-09-05 14:05:00,53.77,53.77,53.75,53.76,3952.0,50.0155,50.0155,49.9969,50.0062,3952.0
2018-09-05 14:10:00,53.74,53.74,53.71,53.72,4544.0,49.9876,49.9876,49.9597,49.969,4544.0
2018-09-05 14:15:00,53.77,53.77,53.74,53.77,2444.0,50.0155,50.0155,49.9876,50.0155,2444.0
2018-09-05 14:20:00,53.77,53.82,53.77,53.82,3200.0,50.0155,50.062,50.0155,50.062,3200.0
2018-09-05 14:25:00,53.82,53.83,53.71,53.71,36948.0,50.062,50.0713,49.9597,49.9597,36948.0
2018-09-05 14:30:00,53.74,53.76,53.72,53.72,7600.0,49.9876,50.0062,49.969,49.969,7600.0
2018-09-05 14:35:00,53.73,53.73,53.7,53.7,3800.0,49.9783,49.9783,49.9504,49.9504,3800.0
2018-09-05 14:40:00,53.74,53.77,53.74,53.75,4800.0,49.9876,50.0155,49.9876,49.9969,4800.0
2018-09-05 14:45:00,53.74,53.77,53.71,53.71,3600.0,49.9876,50.0155,49.9597,49.9597,3600.0
2018-09-05 14:50:00,53.71,53.71,53.65,53.7,5708.0,49.9597,49.9597,49.9039,49.9504,5708.0
2018-09-05 14:55:00,53.71,53.74,53.71,53.74,3600.0,49.9597,49.9876,49.9597,49.9876,3600.0
2018-09-05 15:00:00,53.74,53.77,53.73,53.77,15900.0,49.9876,50.0155,49.9783,50.0155,15900.0
2018-09-05 15:05:00,53.75,53.81,53.74,53.79,13632.0,49.9969,50.0527,49.9876,50.0341,13632.0
2018-09-05 15:10:00,53.77,53.78,53.76,53.78,6000.0,50.0155,50.0248,50.0062,50.0248,6000.0
2018-09-05 15:15:00,53.84,53.89,53.84,53.89,11600.0,50.0806,50.1271,50.0806,50.1271,11600.0
2018-09-05 15:20:00,53.88,53.89,53.86,53.86,10800.0,50.1178,50.1271,50.0992,50.0992,10800.0
2018-09-05 15:25:00,53.85,53.85,53.79,53.79,12400.0,50.0899,50.0899,50.0341,50.0341,12400.0
2018-09-05 15:30:00,53.8,53.83,53.8,53.81,15200.0,50.0434,50.0713,50.0434,50.0527,15200.0
2018-09-05 15:35:00,53.82,53.82,53.78,53.8,5820.0,50.062,50.062,50.0248,50.0434,5820.0
2018-09-05 15:40:00,53.8,53.87,53.79,53.83,16404.0,50.0434,50.1085,50.0341,50.0713,16404.0
2018-09-05 15:45:00,53.82,53.86,53.79,53.82,15380.0,50.062,50.0992,50.0341,50.062,15380.0
2018-09-05 15:50:00,53.8,53.8,53.71,53.75,81700.0,50.0434,50.0434,49.9597,49.9969,81700.0
2018-09-05 15:55:00,53.75,53.78,53.65,53.65,268560.0,49.9969,50.0248,49.9039,49.9039,268560.0
2018-09-06 09:30:00,53.65,53.65,53.65,53.65,10988.0,49.9039,49.9039,49.9039,49.9039,10988.0
2018-09-06 09:35:00,53.92,53.92,53.74,53.74,4400.0,50.155,50.155,49.9876,49.9876,4400.0
2018-09-06 09:40:00,53.59,53.62,53.58,53.62,1716.0,49.8481,49.876,49.8388,49.876,1716.0
2018-09-06 09:45:00,53.74,53.85,53.72,53.85,2380.0,49.9876,50.0899,49.969,50.0899,2380.0
2018-09-06 09:50:00,53.8,53.83,53.76,53.83,9484.0,50.0434,50.0713,50.0062,50.0713,9484.0
2018-09-06 09:55:00,53.82,53.83,53.74,53.8,5200.0,50.062,50.0713,49.9876,50.0434,5200.0
2018-09-06 10:00:00,53.81,53.84,53.8,53.8,1600.0,50.0527,50.0806,50.0434,50.0434,1600.0
2018-09-06 10:05:00,53.8,53.8,53.77,53.77,1200.0,50.0434,50.0434,50.0155,50.0155,1200.0
2018-09-06 10:10:00,53.72,53.72,53.56,53.56,4400.0,49.969,49.969,49.8202,49.8202,4400.0
2018-09-06 10:15:00,53.6,53.72,53.6,53.72,4332.0,49.8574,49.969,49.8574,49.969,4332.0
2018-09-06 10:20:00,53.7,53.79,53.7,53.78,4400.0,49.9504,50.0341,49.9504,50.0248,4400.0
2018-09-06 10:25:00,53.76,53.79,53.74,53.79,5668.0,50.0062,50.0341,49.9876,50.0341,5668.0
2018-09-06 10:30:00,53.8,53.82,53.8,53.8,4800.0,50.0434,50.062,50.0434,50.0434,4800.0
2018-09-06 10:35:00,53.75,53.79,53.72,53.79,2800.0,49.9969,50.0341,49.969,50.0341,2800.0
2018-09-06 10:40:00,53.82,53.88,53.8,53.88,4400.0,50.062,50.1178,50.0434,50.1178,4400.0
2018-09-06 10:45:00,53.87,53.91,53.82,53.82,10000.0,50.1085,50.1457,50.062,50.062,10000.0
2018-09-06 10:50:00,53.73,53.77,53.7,53.7,10000.0,49.9783,50.0155,49.9504,49.9504,10000.0
2018-09-06 10:55:00,53.76,53.85,53.76,53.84,9444.0,50.0062,50.0899,50.0062,50.0806,9444.0
2018-09-06 11:00:00,53.85,53.85,53.79,53.79,5600.0,50.0899,50.0899,50.0341,50.0341,5600.0
2018-09-06 11:05:00,53.75,53.76,53.73,53.76,3296.0,49.9969,50.0062,49.9783,50.0062,3296.0
2018-09-06 11:10:00,53.74,53.78,53.74,53.77,5600.0,49.9876,50.0248,49.9876,50.0155,5600.0
2018-09-06 11:15:00,53.75,53.75,53.75,53.75,1200.0,49.9969,49.9969,49.9969,49.9969,1200.0
2018-09-06 11:20:00,53.73,53.82,53.72,53.79,23180.0,49.9783,50.062,49.969,50.0341,23180.0
2018-09-06 11:25:00,53.79,53.83,53.75,53.75,8952.0,50.0341,50.0713,49.9969,49.9969,8952.0
2018-09-06 11:30:00,53.76,53.79,53.76,53.77,2800.0,50.0062,50.0341,50.0062,50.0155,2800.0
2018-09-06 11:35:00,53.77,53.79,53.71,53.73,6800.0,50.0155,50.0341,49.9597,49.9783,6800.0
2018-09-06 11:40:00,53.75,53.76,53.73,53.73,4000.0,49.9969,50.0062,49.9783,49.9783,4000.0
2018-09-06 11:45:00,53.74,53.77,53.74,53.74,10000.0,49.9876,50.0155,49.9876,49.9876,10000.0
2018-09-06 11:50:00,53.81,53.82,53.78,53.81,14000.0,50.0527,50.062,50.0248,50.0527,14000.0
2018-09-06 11:55:00,53.79,53.82,53.77,53.8,9200.0,50.0341,50.062,50.0155,50.0434,9200.0
2018-09-06 12:00:00,53.77,53.82,53.77,53.82,4800.0,50.0155,50.062,50.0155,50.062,4800.0
2018-09-06 12:05:00,53.82,53.88,53.82,53.88,9684.0,50.062,50.1178,50.062,50.1178,9684.0
2018-09-06 12:10:00,53.88,53.88,53.81,53.81,34836.0,50.1178,50.1178,50.0527,50.0527,34836.0
2018-09-06 12:15:00,53.82,53.86,53.8,53.86,6120.0,50.062,50.0992,50.0434,50.0992,6120.0
2018-09-06 12:20:00,53.82,53.84,53.81,53.82,3472.0,50.062,50.0806,50.0527,50.062,3472.0
2018-09-06 12:25:00,53.8,53.8,53.79,53.79,800.0,50.0434,50.0434,50.0341,50.0341,800.0
2018-09-06 12:30:00,53.78,53.83,53.78,53.82,11088.0,50.0248,50.0713,50.0248,50.062,11088.0
2018-09-06 12:35:00,53.85,53.91,53.84,53.84,10000.0,50.0899,50.1457,50.0806,50.0806,10000.0
2018-09-06 12:40:00,53.85,53.91,53.85,53.91,4060.0,50.0899,50.1457,50.0899,50.1457,4060.0
2018-09-06 12:45:00,53.92,53.94,53.92,53.92,3600.0,50.155,50.1736,50.155,50.155,3600.0
2018-09-06 12:50:00,53.93,53.93,53.92,53.93,400.0,50.1643,50.1643,50.155,50.1643,400.0
2018-09-06 12:55:00,53.91,54.01,53.91,54.01,20000.0,50.1457,50.2387,50.1457,50.2387,20000.0
2018-09-06 13:00:00,53.99,53.99,53.9,53.93,5296.0,50.2201,50.2201,50.1364,50.1643,5296.0
2018-09-06 13:05:00,53.91,53.97,53.91,53.97,4800.0,50.1457,50.2015,50.1457,50.2015,4800.0
2018-09-06 13:10:00,53.95,54.02,53.95,53.99,3200.0,50.1829,50.248,50.1829,50.2201,3200.0
2018-09-06 13:15:00,53.99,54.02,53.96,54.02,5600.0,50.2201,50.248,50.1922,50.248,5600.0
2018-09-06 13:20:00,54.02,54.04,53.99,54.0,3600.0,50.248,50.2666,50.2201,50.2294,3600.0
2018-09-06 13:25:00,54.01,54.01,53.99,53.99,2800.0,50.2387,50.2387,50.2201,50.2201,2800.0
2018-09-06 13:30:00,53.99,53.99,53.95,53.97,4000.0,50.2201,50.2201,50.1829,50.2015,4000.0
2018-09-06 13:35:00,54.0,54.0,53.99,53.99,1200.0,50.2294,50.2294,50.2201,50.2201,1200.0
2018-09-06 13:40:00,54.0,54.0,53.99,53.99,1200.0,50.2294,50.2294,50.2201,50.2201,1200.0
2018-09-06 13:45:00,54.0,54.01,53.99,54.01,1200.0,50.2294,50.2387,50.2201,50.2387,1200.0
2018-09-06 13:50:00,53.99,53.99,53.98,53.99,4032.0,50.2201,50.2201,50.2108,50.2201,4032.0
2018-09-06 13:55:00,53.97,53.99,53.95,53.95,2000.0,50.2015,50.2201,50.1829,50.1829,2000.0
2018-09-06 14:00:00,53.99,54.02,53.99,54.0,3600.0,50.2201,50.248,50.2201,50.2294,3600.0
2018-09-06 14:05:00,54.0,54.04,53.98,54.04,7736.0,50.2294,50.2666,50.2108,50.2666,7736.0
2018-09-06 14:10:00,54.04,54.07,54.02,54.07,2516.0,50.2666,50.2945,50.248,50.2945,2516.0
2018-09-06 14:15:00,54.05,54.05,54.03,54.04,4752.0,50.2759,50.2759,50.2573,50.2666,4752.0
2018-09-06 14:20:00,54.04,54.04,54.02,54.02,5200.0,50.2666,50.2666,50.248,50.248,5200.0
2018-09-06 14:25:00,54.02,54.04,54.02,54.03,7108.0,50.248,50.2666,50.248,50.2573,7108.0
2018-09-06 14:30:00,54.04,54.1,54.04,54.1,6800.0,50.2666,50.3224,50.2666,50.3224,6800.0
2018-09-06 14:35:00,54.11,54.11,54.09,54.09,3600.0,50.3317,50.3317,50.3131,50.3131,3600.0
2018-09-06 14:40:00,54.09,54.09,54.08,54.08,4048.0,50.3131,50.3131,50.3038,50.3038,4048.0
2018-09-06 14:45:00,54.12,54.12,54.06,54.07,10472.0,50.3411,50.3411,50.2852,50.2945,10472.0
2018-09-06 14:50:00,54.06,54.1,54.04,54.06,24096.0,50.2852,50.3224,50.2666,50.2852,24096.0
2018-09-06 14:55:00,54.05,54.06,54.02,54.02,2620.0,50.2759,50.2852,50.248,50.248,2620.0
2018-09-06 15:00:00,54.03,54.07,54.03,54.04,4400.0,50.2573,50.2945,50.2573,50.2666,4400.0
2018-09-06 15:05:00,54.05,54.14,54.03,54.11,9176.0,50.2759,50.3597,50.2573,50.3317,9176.0
2018-09-06 15:10:00,54.09,54.16,54.09,54.14,7040.0,50.3131,50.3783,50.3131,50.3597,7040.0
2018-09-06 15:15:00,54.12,54.12,54.07,54.07,2800.0,50.3411,50.3411,50.2945,50.2945,2800.0
2018-09-06 15:20:00,54.06,54.09,54.06,54.09,12800.0,50.2852,50.3131,50.2852,50.3131,12800.0
2018-09-06 15:25:00,54.09,54.11,54.09,54.11,7200.0,50.3131,50.3317,50.3131,50.3317,7200.0
2018-09-06 15:30:00,54.13,54.14,54.11,54.12,9360.0,50.3504,50.3597,50.3317,50.3411,9360.0
2018-09-06 15:35:00,54.13,54.14,54.1,54.13,7200.0,50.3504,50.3597,50.3224,50.3504,7200.0
2018-09-06 15:40:00,54.13,54.14,54.11,54.13,8000.0,50.3504,50.3597,50.3317,50.3504,8000.0
2018-09-06 15:45:00,54.12,54.16,54.1,54.15,13200.0,50.3411,50.3783,50.3224,50.369,13200.0
2018-09-06 15:50:00,54.13,54.13,54.09,54.12,23696.0,50.3504,50.3504,50.3131,50.3411,23696.0
2018-09-06 15:55:00,54.12,54.14,54.1,54.11,48772.0,50.3411,50.3597,50.3224,50.3317,48772.0
2018-09-07 09:30:00,53.93,53.93,53.61,53.84,24360.0,50.1643,50.1643,49.8667,50.0806,24360.0
2018-09-07 09:35:00,53.93,53.95,53.8,53.9,10600.0,50.1643,50.1829,50.0434,50.1364,10600.0
2018-09-07 09:40:00,53.99,53.99,53.99,53.99,836.0,50.2201,50.2201,50.2201,50.2201,836.0
2018-09-07 09:45:00,53.97,54.06,53.97,54.06,5016.0,50.2015,50.2852,50.2015,50.2852,5016.0
2018-09-07 09:50:00,54.06,54.08,53.97,54.03,22092.0,50.2852,50.3038,50.2015,50.2573,22092.0
2018-09-07 09:55:00,54.07,54.07,53.92,53.96,12140.0,50.2945,50.2945,50.155,50.1922,12140.0
2018-09-07 10:00:00,53.92,54.0,53.92,53.95,13200.0,50.155,50.2294,50.155,50.1829,13200.0
2018-09-07 10:05:00,53.96,53.96,53.9,53.94,6956.0,50.1922,50.1922,50.1364,50.1736,6956.0
2018-09-07 10:10:00,53.99,54.12,53.99,54.12,11720.0,50.2201,50.3411,50.2201,50.3411,11720.0
2018-09-07 10:15:00,54.13,54.15,54.1,54.1,5568.0,50.3504,50.369,50.3224,50.3224,5568.0
2018-09-07 10:20:00,54.15,54.15,54.15,54.15,400.0,50.369,50.369,50.369,50.369,400.0
2018-09-07 10:25:00,54.19,54.22,54.16,54.21,26012.0,50.4062,50.4341,50.3783,50.4248,26012.0
2018-09-07 10:30:00,54.25,54.25,54.2,54.2,6016.0,50.462,50.462,50.4155,50.4155,6016.0
2018-09-07 10:35:00,54.23,54.25,54.14,54.21,8420.0,50.4434,50.462,50.3597,50.4248,8420.0
2018-09-07 10:40:00,54.18,54.19,54.13,54.17,7596.0,50.3969,50.4062,50.3504,50.3876,7596.0
2018-09-07 10:45:00,54.23,54.24,54.2,54.23,4000.0,50.4434,50.4527,50.4155,50.4434,4000.0
2018-09-07 10:50:00,54.23,54.24,54.23,54.24,2000.0,50.4434,50.4527,50.4434,50.4527,2000.0
2018-09-07 10:55:00,54.24,54.24,54.22,54.24,8640.0,50.4527,50.4527,50.4341,50.4527,8640.0
2018-09-07 11:00:00,54.24,54.24,54.21,54.22,8000.0,50.4527,50.4527,50.4248,50.4341,8000.0
2018-09-07 11:05:00,54.17,54.24,54.17,54.22,5200.0,50.3876,50.4527,50.3876,50.4341,5200.0
2018-09-07 11:10:00,54.23,54.24,54.23,54.24,1200.0,50.4434,50.4527,50.4434,50.4527,1200.0
2018-09-07 11:15:00,54.27,54.27,54.23,54.23,2000.0,50.4806,50.4806,50.4434,50.4434,2000.0
2018-09-07 11:20:00,54.25,54.26,54.2,54.22,3852.0,50.462,50.4713,50.4155,50.4341,3852.0
2018-09-07 11:25:00,54.21,54.26,54.21,54.26,2800.0,50.4248,50.4713,50.4248,50.4713,2800.0
2018-09-07 11:30:00,54.26,54.26,54.24,54.26,5844.0,50.4713,50.4713,50.4527,50.4713,5844.0
2018-09-07 11:35:00,54.22,54.32,54.22,54.32,4800.0,50.4341,50.5271,50.4341,50.5271,4800.0
2018-09-07 11:40:00,54.32,54.32,54.31,54.32,1000.0,50.5271,50.5271,50.5178,50.5271,1000.0
2018-09-07 11:45:00,54.33,54.34,54.29,54.29,6400.0,50.5364,50.5457,50.4992,50.4992,6400.0
2018-09-07 11:50:00,54.24,54.24,54.24,54.24,400.0,50.4527,50.4527,50.4527,50.4527,400.0
2018-09-07 11:55:00,54.19,54.19,54.13,54.13,1948.0,50.4062,50.4062,50.3504,50.3504,1948.0
2018-09-07 12:00:00,54.14,54.15,54.1,54.14,6120.0,50.3597,50.369,50.3224,50.3597,6120.0
2018-09-07 12:05:00,54.15,54.15,53.99,54.02,27168.0,50.369,50.369,50.2201,50.248,27168.0
2018-09-07 12:10:00,54.05,54.15,54.05,54.15,7600.0,50.2759,50.369,50.2759,50.369,7600.0
2018-09-07 12:15:00,54.12,54.2,54.11,54.19,14684.0,50.3411,50.4155,50.3317,50.4062,14684.0
2018-09-07 12:20:00,54.15,54.28,54.15,54.22,5200.0,50.369,50.4899,50.369,50.4341,5200.0
2018-09-07 12:25:00,54.19,54.19,54.12,54.12,4680.0,50.4062,50.4062,50.3411,50.3411,4680.0
2018-09-07 12:30:00,54.16,54.22,54.12,54.12,8000.0,50.3783,50.4341,50.3411,50.3411,8000.0
2018-09-07 12:35:00,54.11,54.13,54.09,54.09,3660.0,50.3317,50.3504,50.3131,50.3131,3660.0
2018-09-07 12:40:00,54.09,54.09,54.02,54.08,7248.0,50.3131,50.3131,50.248,50.3038,7248.0
2018-09-07 12:45:00,54.07,54.16,54.07,54.13,5200.0,50.2945,50.3783,50.2945,50.3504,5200.0
2018-09-07 12:50:00,54.15,54.2,54.15,54.19,2800.0,50.369,50.4155,50.369,50.4062,2800.0
2018-09-07 12:55:00,54.16,54.19,54.16,54.18,7072.0,50.3783,50.4062,50.3783,50.3969,7072.0
2018-09-07 13:00:00,54.19,54.19,54.16,54.16,1200.0,50.4062,50.4062,50.3783,50.3783,1200.0
2018-09-07 13:05:00,54.13,54.13,54.06,54.06,3200.0,50.3504,50.3504,50.2852,50.2852,3200.0
2018-09-07 13:10:00,54.07,54.09,54.02,54.02,5200.0,50.2945,50.3131,50.248,50.248,5200.0
2018-09-07 13:15:00,54.06,54.06,54.03,54.03,1600.0,50.2852,50.2852,50.2573,50.2573,1600.0
2018-09-07 13:20:00,54.02,54.06,54.02,54.03,6400.0,50.248,50.2852,50.248,50.2573,6400.0
2018-09-07 13:25:00,54.03,54.06,54.03,54.06,2000.0,50.2573,50.2852,50.2573,50.2852,2000.0
2018-09-07 13:30:00,54.08,54.09,54.04,54.04,5316.0,50.3038,50.3131,50.2666,50.2666,5316.0
2018-09-07 13:35:00,54.02,54.02,53.95,54.01,6696.0,50.248,50.248,50.1829,50.2387,6696.0
2018-09-07 13:40:00,54.0,54.06,54.0,54.06,1600.0,50.2294,50.2852,50.2294,50.2852,1600.0
2018-09-07 13:45:00,54.05,54.11,54.05,54.07,6400.0,50.2759,50.3317,50.2759,50.2945,6400.0
2018-09-07 13:50:00,54.06,54.1,54.06,54.06,2400.0,50.2852,50.3224,50.2852,50.2852,2400.0
2018-09-07 13:55:00,54.08,54.08,54.06,54.06,2000.0,50.3038,50.3038,50.2852,50.2852,2000.0
2018-09-07 14:00:00,54.05,54.05,54.02,54.03,2976.0,50.2759,50.2759,50.248,50.2573,2976.0
2018-09-07 14:05:00,54.02,54.03,54.01,54.02,3600.0,50.248,50.2573,50.2387,50.248,3600.0
2018-09-07 14:10:00,54.05,54.08,54.05,54.08,2520.0,50.2759,50.3038,50.2759,50.3038,2520.0
2018-09-07 14:15:00,54.06,54.08,54.06,54.06,1600.0,50.2852,50.3038,50.2852,50.2852,1600.0
2018-09-07 14:20:00,54.08,54.08,54.05,54.05,1200.0,50.3038,50.3038,50.2759,50.2759,1200.0
2018-09-07 14:25:00,54.06,54.1,54.06,54.1,4920.0,50.2852,50.3224,50.2852,50.3224,4920.0
2018-09-07 14:30:00,54.07,54.07,54.07,54.07,800.0,50.2945,50.2945,50.2945,50.2945,800.0
2018-09-07 14:35:00,54.05,54.07,54.05,54.05,4824.0,50.2759,50.2945,50.2759,50.2759,4824.0
2018-09-07 14:40:00,54.06,54.07,54.06,54.07,800.0,50.2852,50.2945,50.2852,50.2945,800.0
2018-09-07 14:45:00,54.04,54.04,54.04,54.04,400.0,50.2666,50.2666,50.2666,50.2666,400.0
2018-09-07 14:50:00,54.02,54.02,54.01,54.02,2804.0,50.248,50.248,50.2387,50.248,2804.0
2018-09-07 14:55:00,54.02,54.12,54.01,54.12,4800.0,50.248,50.3411,50.2387,50.3411,4800.0
2018-09-07 15:00:00,54.1,54.1,54.06,54.07,4824.0,50.3224,50.3224,50.2852,50.2945,4824.0
2018-09-07 15:05:00,54.07,54.07,54.05,54.07,3616.0,50.2945,50.2945,50.2759,50.2945,3616.0
2018-09-07 15:10:00,54.08,54.11,54.08,54.11,2660.0,50.3038,50.3317,50.3038,50.3317,2660.0
2018-09-07 15:15:00,54.11,54.12,54.08,54.12,2416.0,50.3317,50.3411,50.3038,50.3411,2416.0
2018-09-07 15:20:00,54.12,54.13,54.09,54.09,3620.0,50.3411,50.3504,50.3131,50.3131,3620.0
2018-09-07 15:25:00,54.09,54.11,54.09,54.09,3600.0,50.3131,50.3317,50.3131,50.3131,3600.0
2018-09-07 15:30:00,54.1,54.1,54.07,54.08,4800.0,50.3224,50.3224,50.2945,50.3038,4800.0
2018-09-07 15:35:00,54.08,54.1,54.04,54.07,7224.0,50.3038,50.3224,50.2666,50.2945,7224.0
2018-09-07 15:40:00,54.07,54.07,54.02,54.03,7480.0,50.2945,50.2945,50.248,50.2573,7480.0
2018-09-07 15:45:00,54.04,54.08,54.04,54.08,8432.0,50.2666,50.3038,50.2666,50.3038,8432.0
2018-09-07 15:50:00,54.07,54.07,54.01,54.04,31708.0,50.2945,50.2945,50.2387,50.2666,31708.0
2018-09-07 15:55:00,54.04,54.08,54.04,54.08,34992.0,50.2666,50.3038,50.2666,50.3038,34992.0
2018-09-10 09:30:00,54.1,54.1,53.75,53.75,71304.0,50.3224,50.3224,49.9969,49.9969,71304.0
2018-09-10 09:35:00,53.81,53.82,53.61,53.62,16400.0,50.0527,50.062,49.8667,49.876,16400.0
2018-09-10 09:40:00,53.65,53.72,53.64,53.67,14496.0,49.9039,49.969,49.8946,49.9225,14496.0
2018-09-10 09:45:00,53.66,53.81,53.63,53.74,32800.0,49.9132,50.0527,49.8853,49.9876,32800.0
2018-09-10 09:50:00,53.69,53.69,53.57,53.59,8300.0,49.9411,49.9411,49.8295,49.8481,8300.0
2018-09-10 09:55:00,53.62,53.72,53.62,53.62,7200.0,49.876,49.969,49.876,49.876,7200.0
2018-09-10 10:00:00,53.66,53.7,53.64,53.68,6444.0,49.9132,49.9504,49.8946,49.9318,6444.0
2018-09-10 10:05:00,53.69,53.69,53.68,53.68,2000.0,49.9411,49.9411,49.9318,49.9318,2000.0
2018-09-10 10:10:00,53.7,53.72,53.67,53.72,7600.0,49.9504,49.969,49.9225,49.969,7600.0
2018-09-10 10:15:00,53.72,53.75,53.72,53.72,18856.0,49.969,49.9969,49.969,49.969,18856.0
2018-09-10 10:20:00,53.73,53.74,53.67,53.73,7200.0,49.9783,49.9876,49.9225,49.9783,7200.0
2018-09-10 10:25:00,53.7,53.7,53.66,53.68,5260.0,49.9504,49.9504,49.9132,49.9318,5260.0
2018-09-10 10:30:00,53.71,53.74,53.71,53.73,4464.0,49.9597,49.9876,49.9597,49.9783,4464.0
2018-09-10 10:35:00,53.71,53.73,53.71,53.72,17644.0,49.9597,49.9783,49.9597,49.969,17644.0
2018-09-10 10:40:00,53.73,53.73,53.71,53.72,4716.0,49.9783,49.9783,49.9597,49.969,4716.0
2018-09-10 10:45:00,53.7,53.72,53.69,53.71,3948.0,49.9504,49.969,49.9411,49.9597,3948.0
2018-09-10 10:50:00,53.72,53.74,53.69,53.7,13600.0,49.969,49.9876,49.9411,49.9504,13600.0
2018-09-10 10:55:00,53.69,53.7,53.68,53.68,7664.0,49.9411,49.9504,49.9318,49.9318,7664.0
2018-09-10 11:00:00,53.61,53.69,53.6,53.69,5600.0,49.8667,49.9411,49.8574,49.9411,5600.0
2018-09-10 11:05:00,53.72,53.82,53.72,53.76,36536.0,49.969,50.062,49.969,50.0062,36536.0
2018-09-10 11:10:00,53.74,53.79,53.74,53.76,32672.0,49.9876,50.0341,49.9876,50.0062,32672.0
2018-09-10 11:15:00,53.77,53.78,53.75,53.77,9200.0,50.0155,50.0248,49.9969,50.0155,9200.0
2018-09-10 11:20:00,53.77,53.77,53.75,53.75,6364.0,50.0155,50.0155,49.9969,49.9969,6364.0
2018-09-10 11:25:00,53.72,53.73,53.71,53.73,2400.0,49.969,49.9783,49.9597,49.9783,2400.0
2018-09-10 11:30:00,53.7,53.72,53.69,53.71,4800.0,49.9504,49.969,49.9411,49.9597,4800.0
2018-09-10 11:35:00,53.71,53.71,53.69,53.69,2400.0,49.9597,49.9597,49.9411,49.9411,2400.0
2018-09-10 11:40:00,53.7,53.73,53.69,53.73,1200.0,49.9504,49.9783,49.9411,49.9783,1200.0
2018-09-10 11:45:00,53.74,53.75,53.73,53.75,6096.0,49.9876,49.9969,49.9783,49.9969,6096.0
2018-09-10 11:50:00,53.76,53.77,53.74,53.76,11240.0,50.0062,50.0155,49.9876,50.0062,11240.0
2018-09-10 11:55:00,53.75,53.75,53.71,53.74,5200.0,49.9969,49.9969,49.9597,49.9876,5200.0
2018-09-10 12:00:00,53.73,53.73,53.72,53.72,2080.0,49.9783,49.9783,49.969,49.969,2080.0
2018-09-10 12:05:00,53.73,53.74,53.73,53.73,2800.0,49.9783,49.9876,49.9783,49.9783,2800.0
2018-09-10 12:10:00,53.74,53.74,53.74,53.74,1600.0,49.9876,49.9876,49.9876,49.9876,1600.0
2018-09-10 12:15:00,53.72,53.74,53.7,53.72,8800.0,49.969,49.9876,49.9504,49.969,8800.0
2018-09-10 12:20:00,53.72,53.72,53.72,53.72,0.0,49.969,49.969,49.969,49.969,0.0
2018-09-10 12:25:00,53.7,53.72,53.7,53.72,800.0,49.9504,49.969,49.9504,49.969,800.0
2018-09-10 12:30:00,53.72,53.74,53.72,53.74,1600.0,49.969,49.9876,49.969,49.9876,1600.0
2018-09-10 12:35:00,53.73,53.73,53.71,53.71,4504.0,49.9783,49.9783,49.9597,49.9597,4504.0
2018-09-10 12:40:00,53.71,53.73,53.7,53.72,6000.0,49.9597,49.9783,49.9504,49.969,6000.0
2018-09-10 12:45:00,53.74,53.74,53.72,53.72,1200.0,49.9876,49.9876,49.969,49.969,1200.0
2018-09-10 12:50:00,53.72,53.74,53.69,53.73,9460.0,49.969,49.9876,49.9411,49.9783,9460.0
2018-09-10 12:55:00,53.71,53.72,53.71,53.72,3600.0,49.9597,49.969,49.9597,49.969,3600.0
2018-09-10 13:00:00,53.72,53.75,53.72,53.75,7600.0,49.969,49.9969,49.969,49.9969,7600.0
2018-09-10 13:05:00,53.73,53.75,53.71,53.71,2400.0,49.9783,49.9969,49.9597,49.9597,2400.0
2018-09-10 13:10:00,53.71,53.74,53.7,53.74,8640.0,49.9597,49.9876,49.9504,49.9876,8640.0
2018-09-10 13:15:00,53.72,53.74,53.71,53.73,8764.0,49.969,49.9876,49.9597,49.9783,8764.0
2018-09-10 13:20:00,53.73,53.73,53.69,53.69,5376.0,49.9783,49.9783,49.9411,49.9411,5376.0
2018-09-10 13:25:00,53.69,53.7,53.67,53.7,8000.0,49.9411,49.9504,49.9225,49.9504,8000.0
2018-09-10 13:30:00,53.69,53.71,53.69,53.7,6400.0,49.9411,49.9597,49.9411,49.9504,6400.0
2018-09-10 13:35:00,53.7,53.71,53.7,53.71,1200.0,49.9504,49.9597,49.9504,49.9597,1200.0
2018-09-10 13:40:00,53.71,53.73,53.69,53.69,12500.0,49.9597,49.9783,49.9411,49.9411,12500.0
2018-09-10 13:45:00,53.68,53.68,53.66,53.66,2800.0,49.9318,49.9318,49.9132,49.9132,2800.0
2018-09-10 13:50:00,53.66,53.67,53.66,53.67,800.0,49.9132,49.9225,49.9132,49.9225,800.0
2018-09-10 13:55:00,53.66,53.69,53.66,53.69,3200.0,49.9132,49.9411,49.9132,49.9411,3200.0
2018-09-10 14:00:00,53.73,53.73,53.72,53.73,2808.0,49.9783,49.9783,49.969,49.9783,2808.0
2018-09-10 14:05:00,53.72,53.72,53.71,53.72,2000.0,49.969,49.969,49.9597,49.969,2000.0
2018-09-10 14:10:00,53.69,53.69,53.69,53.69,2400.0,49.9411,49.9411,49.9411,49.9411,2400.0
2018-09-10 14:15:00,53.7,53.7,53.64,53.65,12384.0,49.9504,49.9504,49.8946,49.9039,12384.0
2018-09-10 14:20:00,53.66,53.67,53.64,53.66,7972.0,49.9132,49.9225,49.8946,49.9132,7972.0
2018-09-10 14:25:00,53.66,53.66,53.64,53.66,3400.0,49.9132,49.9132,49.8946,49.9132,3400.0
2018-09-10 14:30:00,53.67,53.67,53.65,53.65,6800.0,49.9225,49.9225,49.9039,49.9039,6800.0
2018-09-10 14:35:00,53.65,53.65,53.62,53.63,12816.0,49.9039,49.9039,49.876,49.8853,12816.0
2018-09-10 14:40:00,53.63,53.63,53.61,53.61,4608.0,49.8853,49.8853,49.8667,49.8667,4608.0
2018-09-10 14:45:00,53.59,53.59,53.57,53.57,15200.0,49.8481,49.8481,49.8295,49.8295,15200.0
2018-09-10 14:50:00,53.54,53.56,53.54,53.55,2000.0,49.8015,49.8202,49.8015,49.8109,2000.0
2018-09-10 14:55:00,53.56,53.56,53.52,53.56,12800.0,49.8202,49.8202,49.7829,49.8202,12800.0
2018-09-10 15:00:00,53.58,53.63,53.58,53.63,3696.0,49.8388,49.8853,49.8388,49.8853,3696.0
2018-09-10 15:05:00,53.62,53.63,53.62,53.62,4800.0,49.876,49.8853,49.876,49.876,4800.0
2018-09-10 15:10:00,53.63,53.64,53.59,53.59,21200.0,49.8853,49.8946,49.8481,49.8481,21200.0
2018-09-10 15:15:00,53.6,53.6,53.58,53.58,4000.0,49.8574,49.8574,49.8388,49.8388,4000.0
2018-09-10 15:20:00,53.59,53.59,53.58,53.59,8328.0,49.8481,49.8481,49.8388,49.8481,8328.0
2018-09-10 15:25:00,53.6,53.62,53.59,53.6,14912.0,49.8574,49.876,49.8481,49.8574,14912.0
2018-09-10 15:30:00,53.6,53.6,53.59,53.6,6000.0,49.8574,49.8574,49.8481,49.8574,6000.0
2018-09-10 15:35:00,53.6,53.63,53.59,53.6,15352.0,49.8574,49.8853,49.8481,49.8574,15352.0
2018-09-10 15:40:00,53.6,53.62,53.59,53.62,12872.0,49.8574,49.876,49.8481,49.876,12872.0
2018-09-10 15:45:00,53.62,53.65,53.62,53.63,19272.0,49.876,49.9039,49.876,49.8853,19272.0
2018-09-10 15:50:00,53.63,53.63,53.55,53.61,40444.0,49.8853,49.8853,49.8109,49.8667,40444.0
2018-09-10 15:55:00,53.61,53.63,53.59,53.63,79812.0,49.8667,49.8853,49.8481,49.8853,79812.0
2018-09-11 09:30:00,53.43,53.56,53.12,53.41,39512.0,49.6992,49.8202,49.4109,49.6806,39512.0
2018-09-11 09:35:00,53.41,53.59,53.41,53.56,26760.0,49.6806,49.8481,49.6806,49.8202,26760.0
2018-09-11 09:40:00,53.53,53.71,53.52,53.64,29800.0,49.7922,49.9597,49.7829,49.8946,29800.0
2018-09-11 09:45:00,53.62,53.7,53.62,53.7,14800.0,49.876,49.9504,49.876,49.9504,14800.0
2018-09-11 09:50:00,53.7,53.82,53.69,53.82,25600.0,49.9504,50.062,49.9411,50.062,25600.0
2018-09-11 09:55:00,53.78,53.82,53.75,53.79,17200.0,50.0248,50.062,49.9969,50.0341,17200.0
2018-09-11 10:00:00,53.79,53.84,53.77,53.82,8800.0,50.0341,50.0806,50.0155,50.062,8800.0
2018-09-11 10:05:00,53.81,53.85,53.81,53.85,5600.0,50.0527,50.0899,50.0527,50.0899,5600.0
2018-09-11 10:10:00,53.83,53.87,53.8,53.87,5200.0,50.0713,50.1085,50.0434,50.1085,5200.0
2018-09-11 10:15:00,53.85,53.87,53.83,53.83,12660.0,50.0899,50.1085,50.0713,50.0713,12660.0
2018-09-11 10:20:00,53.85,53.86,53.83,53.83,8000.0,50.0899,50.0992,50.0713,50.0713,8000.0
2018-09-11 10:25:00,53.87,53.87,53.82,53.85,13948.0,50.1085,50.1085,50.062,50.0899,13948.0
2018-09-11 10:30:00,53.85,53.86,53.8,53.8,9200.0,50.0899,50.0992,50.0434,50.0434,9200.0
2018-09-11 10:35:00,53.82,53.83,53.82,53.82,4400.0,50.062,50.0713,50.062,50.062,4400.0
2018-09-11 10:40:00,53.8,53.84,53.79,53.84,9136.0,50.0434,50.0806,50.0341,50.0806,9136.0
2018-09-11 10:45:00,53.82,53.82,53.81,53.81,1200.0,50.062,50.062,50.0527,50.0527,1200.0
2018-09-11 10:50:00,53.82,53.83,53.8,53.82,1724.0,50.062,50.0713,50.0434,50.062,1724.0
2018-09-11 10:55:00,53.83,53.84,53.81,53.83,8340.0,50.0713,50.0806,50.0527,50.0713,8340.0
2018-09-11 11:00:00,53.83,53.83,53.81,53.82,4800.0,50.0713,50.0713,50.0527,50.062,4800.0
2018-09-11 11:05:00,53.83,53.83,53.82,53.82,1200.0,50.0713,50.0713,50.062,50.062,1200.0
2018-09-11 11:10:00,53.83,53.83,53.79,53.81,4000.0,50.0713,50.0713,50.0341,50.0527,4000.0
2018-09-11 11:15:00,53.81,53.83,53.8,53.82,11284.0,50.0527,50.0713,50.0434,50.062,11284.0
2018-09-11 11:20:00,53.81,53.83,53.8,53.81,6000.0,50.0527,50.0713,50.0434,50.0527,6000.0
2018-09-11 11:25:00,53.82,53.83,53.82,53.83,2380.0,50.062,50.0713,50.062,50.0713,2380.0
2018-09-11 11:30:00,53.83,53.83,53.8,53.8,8800.0,50.0713,50.0713,50.0434,50.0434,8800.0
2018-09-11 11:35:00,53.82,53.82,53.8,53.81,12000.0,50.062,50.062,50.0434,50.0527,12000.0
2018-09-11 11:40:00,53.83,53.83,53.77,53.77,10692.0,50.0713,50.0713,50.0155,50.0155,10692.0
2018-09-11 11:45:00,53.8,53.8,53.79,53.8,6000.0,50.0434,50.0434,50.0341,50.0434,6000.0
2018-09-11 11:50:00,53.82,53.83,53.8,53.82,22600.0,50.062,50.0713,50.0434,50.062,22600.0
2018-09-11 11:55:00,53.84,53.85,53.81,53.82,59896.0,50.0806,50.0899,50.0527,50.062,59896.0
2018-09-11 12:00:00,53.85,53.86,53.82,53.85,30480.0,50.0899,50.0992,50.062,50.0899,30480.0
2018-09-11 12:05:00,53.88,54.13,53.87,54.13,16068.0,50.1178,50.3504,50.1085,50.3504,16068.0
2018-09-11 12:10:00,54.13,54.18,54.13,54.18,4400.0,50.3504,50.3969,50.3504,50.3969,4400.0
2018-09-11 12:15:00,54.15,54.22,54.13,54.13,13556.0,50.369,50.4341,50.3504,50.3504,13556.0
2018-09-11 12:20:00,54.15,54.15,54.08,54.08,10120.0,50.369,50.369,50.3038,50.3038,10120.0
2018-09-11 12:25:00,54.04,54.04,54.02,54.02,4000.0,50.2666,50.2666,50.248,50.248,4000.0
2018-09-11 12:30:00,54.02,54.04,54.02,54.02,4964.0,50.248,50.2666,50.248,50.248,4964.0
2018-09-11 12:35:00,54.03,54.03,54.0,54.0,10024.0,50.2573,50.2573,50.2294,50.2294,10024.0
2018-09-11 12:40:00,53.99,53.99,53.97,53.99,6300.0,50.2201,50.2201,50.2015,50.2201,6300.0
2018-09-11 12:45:00,53.99,53.99,53.97,53.98,6120.0,50.2201,50.2201,50.2015,50.2108,6120.0
2018-09-11 12:50:00,53.98,53.99,53.95,53.95,9600.0,50.2108,50.2201,50.1829,50.1829,9600.0
2018-09-11 12:55:00,53.96,53.99,53.96,53.99,7364.0,50.1922,50.2201,50.1922,50.2201,7364.0
2018-09-11 13:00:00,53.98,53.99,53.94,53.97,9428.0,50.2108,50.2201,50.1736,50.2015,9428.0
2018-09-11 13:05:00,53.95,53.95,53.95,53.95,400.0,50.1829,50.1829,50.1829,50.1829,400.0
2018-09-11 13:10:00,53.95,53.98,53.95,53.95,14524.0,50.1829,50.2108,50.1829,50.1829,14524.0
2018-09-11 13:15:00,53.95,53.97,53.95,53.96,2800.0,50.1829,50.2015,50.1829,50.1922,2800.0
2018-09-11 13:20:00,53.96,53.97,53.91,53.91,4000.0,50.1922,50.2015,50.1457,50.1457,4000.0
2018-09-11 13:25:00,53.91,53.91,53.91,53.91,400.0,50.1457,50.1457,50.1457,50.1457,400.0
2018-09-11 13:30:00,53.92,53.92,53.88,53.9,4248.0,50.155,50.155,50.1178,50.1364,4248.0
2018-09-11 13:35:00,53.91,53.95,53.91,53.95,5892.0,50.1457,50.1829,50.1457,50.1829,5892.0
2018-09-11 13:40:00,53.92,53.93,53.92,53.92,2800.0,50.155,50.1643,50.155,50.155,2800.0
2018-09-11 13:45:00,53.89,53.89,53.87,53.89,4800.0,50.1271,50.1271,50.1085,50.1271,4800.0
2018-09-11 13:50:00,53.9,53.9,53.87,53.87,6956.0,50.1364,50.1364,50.1085,50.1085,6956.0
2018-09-11 13:55:00,53.86,53.86,53.85,53.85,3600.0,50.0992,50.0992,50.0899,50.0899,3600.0
2018-09-11 14:00:00,53.85,53.86,53.82,53.85,4932.0,50.0899,50.0992,50.062,50.0899,4932.0
2018-09-11 14:05:00,53.85,53.87,53.85,53.87,1600.0,50.0899,50.1085,50.0899,50.1085,1600.0
2018-09-11 14:10:00,53.85,53.85,53.84,53.84,9416.0,50.0899,50.0899,50.0806,50.0806,9416.0
2018-09-11 14:15:00,53.85,53.87,53.84,53.84,4400.0,50.0899,50.1085,50.0806,50.0806,4400.0
2018-09-11 14:20:00,53.85,53.88,53.85,53.88,2000.0,50.0899,50.1178,50.0899,50.1178,2000.0
2018-09-11 14:25:00,53.87,53.87,53.87,53.87,1600.0,50.1085,50.1085,50.1085,50.1085,1600.0
2018-09-11 14:30:00,53.89,53.89,53.88,53.88,3200.0,50.1271,50.1271,50.1178,50.1178,3200.0
2018-09-11 14:35:00,53.89,53.9,53.82,53.82,12000.0,50.1271,50.1364,50.062,50.062,12000.0
2018-09-11 14:40:00,53.82,53.82,53.8,53.8,3200.0,50.062,50.062,50.0434,50.0434,3200.0
2018-09-11 14:45:00,53.8,53.82,53.79,53.81,9796.0,50.0434,50.062,50.0341,50.0527,9796.0
2018-09-11 14:50:00,53.82,53.83,53.8,53.82,6400.0,50.062,50.0713,50.0434,50.062,6400.0
2018-09-11 14:55:00,53.81,53.84,53.81,53.81,8800.0,50.0527,50.0806,50.0527,50.0527,8800.0
2018-09-11 15:00:00,53.82,53.84,53.82,53.83,7600.0,50.062,50.0806,50.062,50.0713,7600.0
2018-09-11 15:05:00,53.83,53.84,53.83,53.84,4520.0,50.0713,50.0806,50.0713,50.0806,4520.0
2018-09-11 15:10:00,53.84,53.86,53.84,53.85,10600.0,50.0806,50.0992,50.0806,50.0899,10600.0
2018-09-11 15:15:00,53.85,53.85,53.83,53.84,8480.0,50.0899,50.0899,50.0713,50.0806,8480.0
2018-09-11 15:20:00,53.85,53.85,53.82,53.82,11428.0,50.0899,50.0899,50.062,50.062,11428.0
2018-09-11 15:25:00,53.82,53.83,53.81,53.82,5200.0,50.062,50.0713,50.0527,50.062,5200.0
2018-09-11 15:30:00,53.82,53.82,53.76,53.77,5596.0,50.062,50.062,50.0062,50.0155,5596.0
2018-09-11 15:35:00,53.77,53.77,53.77,53.77,3120.0,50.0155,50.0155,50.0155,50.0155,3120.0
2018-09-11 15:40:00,53.78,53.79,53.77,53.78,12488.0,50.0248,50.0341,50.0155,50.0248,12488.0
2018-09-11 15:45:00,53.77,53.77,53.74,53.74,9200.0,50.0155,50.0155,49.9876,49.9876,9200.0
2018-09-11 15:50:00,53.74,53.79,53.74,53.76,22784.0,49.9876,50.0341,49.9876,50.0062,22784.0
2018-09-11 15:55:00,53.76,53.82,53.75,53.8,36188.0,50.0062,50.062,49.9969,50.0434,36188.0
2018-09-12 09:30:00,53.31,53.85,53.31,53.63,25880.0,49.5876,50.0899,49.5876,49.8853,25880.0
2018-09-12 09:35:00,53.48,53.52,53.31,53.36,23648.0,49.7457,49.7829,49.5876,49.6341,23648.0
2018-09-12 09:40:00,53.42,53.47,53.38,53.47,10992.0,49.6899,49.7364,49.6527,49.7364,10992.0
2018-09-12 09:45:00,53.49,53.57,53.48,53.51,11248.0,49.755,49.8295,49.7457,49.7736,11248.0
2018-09-12 09:50:00,53.56,53.59,53.46,53.48,51880.0,49.8202,49.8481,49.7271,49.7457,51880.0
2018-09-12 09:55:00,53.53,53.6,53.48,53.51,8540.0,49.7922,49.8574,49.7457,49.7736,8540.0
2018-09-12 10:00:00,53.52,53.64,53.5,53.63,7400.0,49.7829,49.8946,49.7643,49.8853,7400.0
2018-09-12 10:05:00,53.64,53.64,53.49,53.54,4000.0,49.8946,49.8946,49.755,49.8015,4000.0
2018-09-12 10:10:00,53.42,53.46,53.42,53.46,3600.0,49.6899,49.7271,49.6899,49.7271,3600.0
2018-09-12 10:15:00,53.46,53.46,53.44,53.44,5600.0,49.7271,49.7271,49.7085,49.7085,5600.0
2018-09-12 10:20:00,53.39,53.44,53.3,53.3,24752.0,49.662,49.7085,49.5783,49.5783,24752.0
2018-09-12 10:25:00,53.26,53.38,53.26,53.38,17200.0,49.5411,49.6527,49.5411,49.6527,17200.0
2018-09-12 10:30:00,53.38,53.38,53.28,53.28,9600.0,49.6527,49.6527,49.5597,49.5597,9600.0
2018-09-12 10:35:00,53.34,53.39,53.32,53.39,9856.0,49.6155,49.662,49.5969,49.662,9856.0
2018-09-12 10:40:00,53.39,53.44,53.34,53.36,12416.0,49.662,49.7085,49.6155,49.6341,12416.0
2018-09-12 10:45:00,53.36,53.36,53.31,53.31,6716.0,49.6341,49.6341,49.5876,49.5876,6716.0
2018-09-12 10:50:00,53.33,53.38,53.29,53.36,6600.0,49.6062,49.6527,49.569,49.6341,6600.0
2018-09-12 10:55:00,53.41,53.43,53.36,53.38,15200.0,49.6806,49.6992,49.6341,49.6527,15200.0
2018-09-12 11:00:00,53.37,53.44,53.34,53.41,15200.0,49.6434,49.7085,49.6155,49.6806,15200.0
2018-09-12 11:05:00,53.41,53.43,53.37,53.37,5848.0,49.6806,49.6992,49.6434,49.6434,5848.0
2018-09-12 11:10:00,53.39,53.45,53.34,53.43,26000.0,49.662,49.7178,49.6155,49.6992,26000.0
2018-09-12 11:15:00,53.4,53.55,53.4,53.53,17944.0,49.6713,49.8109,49.6713,49.7922,17944.0
2018-09-12 11:20:00,53.52,53.55,53.49,53.51,4800.0,49.7829,49.8109,49.755,49.7736,4800.0
2018-09-12 11:25:00,53.49,53.49,53.41,53.43,14312.0,49.755,49.755,49.6806,49.6992,14312.0
2018-09-12 11:30:00,53.43,53.44,53.41,53.43,16400.0,49.6992,49.7085,49.6806,49.6992,16400.0
2018-09-12 11:35:00,53.44,53.44,53.35,53.35,15736.0,49.7085,49.7085,49.6248,49.6248,15736.0
2018-09-12 11:40:00,53.35,53.35,53.28,53.31,5600.0,49.6248,49.6248,49.5597,49.5876,5600.0
2018-09-12 11:45:00,53.28,53.3,53.27,53.3,7376.0,49.5597,49.5783,49.5504,49.5783,7376.0
2018-09-12 11:50:00,53.29,53.3,53.19,53.3,16068.0,49.569,49.5783,49.476,49.5783,16068.0
2018-09-12 11:55:00,53.31,53.32,53.31,53.31,4400.0,49.5876,49.5969,49.5876,49.5876,4400.0
2018-09-12 12:00:00,53.32,53.32,53.26,53.3,6392.0,49.5969,49.5969,49.5411,49.5783,6392.0
2018-09-12 12:05:00,53.3,53.38,53.27,53.29,24376.0,49.5783,49.6527,49.5504,49.569,24376.0
2018-09-12 12:10:00,53.28,53.28,53.26,53.27,5760.0,49.5597,49.5597,49.5411,49.5504,5760.0
2018-09-12 12:15:00,53.28,53.28,53.23,53.27,10400.0,49.5597,49.5597,49.5132,49.5504,10400.0
2018-09-12 12:20:00,53.29,53.38,53.29,53.33,5580.0,49.569,49.6527,49.569,49.6062,5580.0
2018-09-12 12:25:00,53.32,53.34,53.31,53.31,3800.0,49.5969,49.6155,49.5876,49.5876,3800.0
2018-09-12 12:30:00,53.34,53.35,53.32,53.32,13200.0,49.6155,49.6248,49.5969,49.5969,13200.0
2018-09-12 12:35:00,53.34,53.36,53.32,53.34,9436.0,49.6155,49.6341,49.5969,49.6155,9436.0
2018-09-12 12:40:00,53.36,53.39,53.35,53.35,20788.0,49.6341,49.662,49.6248,49.6248,20788.0
2018-09-12 12:45:00,53.35,53.35,53.33,53.33,2800.0,49.6248,49.6248,49.6062,49.6062,2800.0
2018-09-12 12:50:00,53.34,53.38,53.33,53.36,23984.0,49.6155,49.6527,49.6062,49.6341,23984.0
2018-09-12 12:55:00,53.36,53.36,53.35,53.35,1600.0,49.6341,49.6341,49.6248,49.6248,1600.0
2018-09-12 13:00:00,53.35,53.4,53.35,53.35,10388.0,49.6248,49.6713,49.6248,49.6248,10388.0
2018-09-12 13:05:00,53.38,53.38,53.34,53.34,4800.0,49.6527,49.6527,49.6155,49.6155,4800.0
2018-09-12 13:10:00,53.34,53.36,53.33,53.36,7184.0,49.6155,49.6341,49.6062,49.6341,7184.0
2018-09-12 13:15:00,53.34,53.34,53.3,53.3,11132.0,49.6155,49.6155,49.5783,49.5783,11132.0
2018-09-12 13:20:00,53.31,53.33,53.27,53.28,10176.0,49.5876,49.6062,49.5504,49.5597,10176.0
2018-09-12 13:25:00,53.3,53.32,53.23,53.23,11116.0,49.5783,49.5969,49.5132,49.5132,11116.0
2018-09-12 13:30:00,53.23,53.23,53.2,53.2,3872.0,49.5132,49.5132,49.4853,49.4853,3872.0
2018-09-12 13:35:00,53.16,53.23,53.16,53.23,19736.0,49.4481,49.5132,49.4481,49.5132,19736.0
2018-09-12 13:40:00,53.22,53.23,53.17,53.17,11308.0,49.5039,49.5132,49.4574,49.4574,11308.0
2018-09-12 13:45:00,53.15,53.19,53.15,53.19,7908.0,49.4388,49.476,49.4388,49.476,7908.0
2018-09-12 13:50:00,53.18,53.23,53.18,53.2,7580.0,49.4667,49.5132,49.4667,49.4853,7580.0
2018-09-12 13:55:00,53.2,53.2,53.14,53.16,9600.0,49.4853,49.4853,49.4295,49.4481,9600.0
2018-09-12 14:00:00,53.16,53.17,53.1,53.11,12368.0,49.4481,49.4574,49.3923,49.4016,12368.0
2018-09-12 14:05:00,53.13,53.19,53.1,53.16,20120.0,49.4202,49.476,49.3923,49.4481,20120.0
2018-09-12 14:10:00,53.17,53.19,53.13,53.15,5772.0,49.4574,49.476,49.4202,49.4388,5772.0
2018-09-12 14:15:00,53.15,53.18,53.14,53.18,11808.0,49.4388,49.4667,49.4295,49.4667,11808.0
2018-09-12 14:20:00,53.18,53.18,53.13,53.13,4400.0,49.4667,49.4667,49.4202,49.4202,4400.0
2018-09-12 14:25:00,53.15,53.15,53.08,53.08,15956.0,49.4388,49.4388,49.3737,49.3737,15956.0
2018-09-12 14:30:00,53.08,53.08,53.0,53.02,20820.0,49.3737,49.3737,49.2993,49.3179,20820.0
2018-09-12 14:35:00,53.03,53.09,53.02,53.09,16752.0,49.3272,49.383,49.3179,49.383,16752.0
2018-09-12 14:40:00,53.07,53.07,52.99,53.05,17672.0,49.3644,49.3644,49.29,49.3458,17672.0
2018-09-12 14:45:00,53.05,53.07,53.02,53.07,2912.0,49.3458,49.3644,49.3179,49.3644,2912.0
2018-09-12 14:50:00,53.09,53.1,53.06,53.08,4920.0,49.383,49.3923,49.3551,49.3737,4920.0
2018-09-12 14:55:00,53.07,53.13,53.07,53.12,6920.0,49.3644,49.4202,49.3644,49.4109,6920.0
2018-09-12 15:00:00,53.1,53.14,53.1,53.13,8568.0,49.3923,49.4295,49.3923,49.4202,8568.0
2018-09-12 15:05:00,53.13,53.16,53.03,53.07,27904.0,49.4202,49.4481,49.3272,49.3644,27904.0
2018-09-12 15:10:00,53.07,53.16,53.07,53.16,18400.0,49.3644,49.4481,49.3644,49.4481,18400.0
2018-09-12 15:15:00,53.21,53.21,53.19,53.21,15376.0,49.4946,49.4946,49.476,49.4946,15376.0
2018-09-12 15:20:00,53.2,53.23,53.19,53.22,8368.0,49.4853,49.5132,49.476,49.5039,8368.0
2018-09-12 15:25:00,53.23,53.27,53.23,53.23,30484.0,49.5132,49.5504,49.5132,49.5132,30484.0
2018-09-12 15:30:00,53.24,53.25,53.22,53.24,21392.0,49.5225,49.5318,49.5039,49.5225,21392.0
2018-09-12 15:35:00,53.24,53.25,53.22,53.22,50964.0,49.5225,49.5318,49.5039,49.5039,50964.0
2018-09-12 15:40:00,53.22,53.31,53.2,53.31,19780.0,49.5039,49.5876,49.4853,49.5876,19780.0
2018-09-12 15:45:00,53.33,53.33,53.25,53.26,35852.0,49.6062,49.6062,49.5318,49.5411,35852.0
2018-09-12 15:50:00,53.31,53.36,53.24,53.25,64176.0,49.5876,49.6341,49.5225,49.5318,64176.0
2018-09-12 15:55:00,53.24,53.26,53.22,53.23,115304.0,49.5225,49.5411,49.5039,49.5132,115304.0
2018-09-13 09:30:00,53.57,53.57,53.28,53.49,66792.0,49.8295,49.8295,49.5597,49.755,66792.0
2018-09-13 09:35:00,53.49,53.6,53.44,53.54,18352.0,49.755,49.8574,49.7085,49.8015,18352.0
2018-09-13 09:40:00,53.51,53.51,53.48,53.49,4660.0,49.7736,49.7736,49.7457,49.755,4660.0
2018-09-13 09:45:00,53.49,53.53,53.48,53.49,20156.0,49.755,49.7922,49.7457,49.755,20156.0
2018-09-13 09:50:00,53.52,53.52,53.49,53.49,7200.0,49.7829,49.7829,49.755,49.755,7200.0
2018-09-13 09:55:00,53.5,53.55,53.48,53.52,15028.0,49.7643,49.8109,49.7457,49.7829,15028.0
2018-09-13 10:00:00,53.52,53.52,53.47,53.49,5200.0,49.7829,49.7829,49.7364,49.755,5200.0
2018-09-13 10:05:00,53.49,53.6,53.47,53.6,10200.0,49.755,49.8574,49.7364,49.8574,10200.0
2018-09-13 10:10:00,53.57,53.57,53.46,53.47,17400.0,49.8295,49.8295,49.7271,49.7364,17400.0
2018-09-13 10:15:00,53.47,53.48,53.4,53.42,16080.0,49.7364,49.7457,49.6713,49.6899,16080.0
2018-09-13 10:20:00,53.41,53.49,53.36,53.49,7240.0,49.6806,49.755,49.6341,49.755,7240.0
2018-09-13 10:25:00,53.48,53.51,53.38,53.44,4000.0,49.7457,49.7736,49.6527,49.7085,4000.0
2018-09-13 10:30:00,53.44,53.44,53.44,53.44,0.0,49.7085,49.7085,49.7085,49.7085,0.0
2018-09-13 10:35:00,53.48,53.48,53.43,53.44,2800.0,49.7457,49.7457,49.6992,49.7085,2800.0
2018-09-13 10:40:00,53.39,53.43,53.34,53.36,15920.0,49.662,49.6992,49.6155,49.6341,15920.0
2018-09-13 10:45:00,53.34,53.34,53.28,53.28,4400.0,49.6155,49.6155,49.5597,49.5597,4400.0
2018-09-13 10:50:00,53.29,53.31,53.25,53.31,17844.0,49.569,49.5876,49.5318,49.5876,17844.0
2018-09-13 10:55:00,53.31,53.35,53.28,53.29,8800.0,49.5876,49.6248,49.5597,49.569,8800.0
2018-09-13 11:00:00,53.27,53.29,53.23,53.29,4800.0,49.5504,49.569,49.5132,49.569,4800.0
2018-09-13 11:05:00,53.3,53.38,53.3,53.38,7008.0,49.5783,49.6527,49.5783,49.6527,7008.0
2018-09-13 11:10:00,53.38,53.38,53.34,53.35,3600.0,49.6527,49.6527,49.6155,49.6248,3600.0
2018-09-13 11:15:00,53.33,53.33,53.32,53.32,1200.0,49.6062,49.6062,49.5969,49.5969,1200.0
2018-09-13 11:20:00,53.32,53.42,53.32,53.42,9036.0,49.5969,49.6899,49.5969,49.6899,9036.0
2018-09-13 11:25:00,53.4,53.4,53.4,53.4,800.0,49.6713,49.6713,49.6713,49.6713,800.0
2018-09-13 11:30:00,53.39,53.39,53.35,53.36,6000.0,49.662,49.662,49.6248,49.6341,6000.0
2018-09-13 11:35:00,53.38,53.39,53.36,53.38,3200.0,49.6527,49.662,49.6341,49.6527,3200.0
2018-09-13 11:40:00,53.41,53.41,53.38,53.39,1200.0,49.6806,49.6806,49.6527,49.662,1200.0
2018-09-13 11:45:00,53.38,53.42,53.36,53.41,7200.0,49.6527,49.6899,49.6341,49.6806,7200.0
2018-09-13 11:50:00,53.42,53.43,53.41,53.42,4800.0,49.6899,49.6992,49.6806,49.6899,4800.0
2018-09-13 11:55:00,53.43,53.43,53.4,53.4,2000.0,49.6992,49.6992,49.6713,49.6713,2000.0
2018-09-13 12:00:00,53.42,53.46,53.41,53.41,19492.0,49.6899,49.7271,49.6806,49.6806,19492.0
2018-09-13 12:05:00,53.39,53.41,53.38,53.39,5200.0,49.662,49.6806,49.6527,49.662,5200.0
2018-09-13 12:10:00,53.4,53.41,53.4,53.41,1712.0,49.6713,49.6806,49.6713,49.6806,1712.0
2018-09-13 12:15:00,53.39,53.41,53.38,53.41,13640.0,49.662,49.6806,49.6527,49.6806,13640.0
2018-09-13 12:20:00,53.42,53.47,53.42,53.45,8820.0,49.6899,49.7364,49.6899,49.7178,8820.0
2018-09-13 12:25:00,53.44,53.46,53.43,53.43,8888.0,49.7085,49.7271,49.6992,49.6992,8888.0
2018-09-13 12:30:00,53.42,53.46,53.41,53.43,5600.0,49.6899,49.7271,49.6806,49.6992,5600.0
2018-09-13 12:35:00,53.44,53.44,53.44,53.44,400.0,49.7085,49.7085,49.7085,49.7085,400.0
2018-09-13 12:40:00,53.44,53.46,53.43,53.43,4800.0,49.7085,49.7271,49.6992,49.6992,4800.0
2018-09-13 12:45:00,53.43,53.43,53.4,53.4,4400.0,49.6992,49.6992,49.6713,49.6713,4400.0
2018-09-13 12:50:00,53.4,53.4,53.4,53.4,0.0,49.6713,49.6713,49.6713,49.6713,0.0
2018-09-13 12:55:00,53.38,53.4,53.37,53.4,6400.0,49.6527,49.6713,49.6434,49.6713,6400.0
2018-09-13 13:00:00,53.38,53.41,53.37,53.38,8396.0,49.6527,49.6806,49.6434,49.6527,8396.0
2018-09-13 13:05:00,53.4,53.41,53.36,53.38,3200.0,49.6713,49.6806,49.6341,49.6527,3200.0
2018-09-13 13:10:00,53.33,53.35,53.33,53.34,1600.0,49.6062,49.6248,49.6062,49.6155,1600.0
2018-09-13 13:15:00,53.35,53.36,53.34,53.36,2000.0,49.6248,49.6341,49.6155,49.6341,2000.0
2018-09-13 13:20:00,53.36,53.37,53.35,53.35,3200.0,49.6341,49.6434,49.6248,49.6248,3200.0
2018-09-13 13:25:00,53.35,53.35,53.35,53.35,400.0,49.6248,49.6248,49.6248,49.6248,400.0
2018-09-13 13:30:00,53.36,53.37,53.35,53.35,7600.0,49.6341,49.6434,49.6248,49.6248,7600.0
2018-09-13 13:35:00,53.33,53.33,53.33,53.33,2000.0,49.6062,49.6062,49.6062,49.6062,2000.0
2018-09-13 13:40:00,53.34,53.35,53.34,53.35,2404.0,49.6155,49.6248,49.6155,49.6248,2404.0
2018-09-13 13:45:00,53.34,53.36,53.33,53.33,2000.0,49.6155,49.6341,49.6062,49.6062,2000.0
2018-09-13 13:50:00,53.31,53.33,53.3,53.33,6580.0,49.5876,49.6062,49.5783,49.6062,6580.0
2018-09-13 13:55:00,53.35,53.35,53.32,53.33,6000.0,49.6248,49.6248,49.5969,49.6062,6000.0
2018-09-13 14:00:00,53.32,53.34,53.32,53.34,1200.0,49.5969,49.6155,49.5969,49.6155,1200.0
2018-09-13 14:05:00,53.35,53.38,53.35,53.38,10008.0,49.6248,49.6527,49.6248,49.6527,10008.0
2018-09-13 14:10:00,53.37,53.37,53.37,53.37,800.0,49.6434,49.6434,49.6434,49.6434,800.0
2018-09-13 14:15:00,53.36,53.36,53.3,53.3,6400.0,49.6341,49.6341,49.5783,49.5783,6400.0
2018-09-13 14:20:00,53.31,53.34,53.31,53.34,5232.0,49.5876,49.6155,49.5876,49.6155,5232.0
2018-09-13 14:25:00,53.36,53.37,53.35,53.35,1600.0,49.6341,49.6434,49.6248,49.6248,1600.0
2018-09-13 14:30:00,53.37,53.39,53.37,53.39,2400.0,49.6434,49.662,49.6434,49.662,2400.0
2018-09-13 14:35:00,53.35,53.35,53.35,53.35,400.0,49.6248,49.6248,49.6248,49.6248,400.0
2018-09-13 14:40:00,53.35,53.38,53.35,53.36,4412.0,49.6248,49.6527,49.6248,49.6341,4412.0
2018-09-13 14:45:00,53.38,53.41,53.37,53.38,18000.0,49.6527,49.6806,49.6434,49.6527,18000.0
2018-09-13 14:50:00,53.37,53.38,53.35,53.36,10980.0,49.6434,49.6527,49.6248,49.6341,10980.0
2018-09-13 14:55:00,53.36,53.37,53.35,53.36,6000.0,49.6341,49.6434,49.6248,49.6341,6000.0
2018-09-13 15:00:00,53.37,53.37,53.35,53.36,6800.0,49.6434,49.6434,49.6248,49.6341,6800.0
2018-09-13 15:05:00,53.35,53.36,53.35,53.36,6400.0,49.6248,49.6341,49.6248,49.6341,6400.0
2018-09-13 15:10:00,53.36,53.37,53.35,53.35,16988.0,49.6341,49.6434,49.6248,49.6248,16988.0
2018-09-13 15:15:00,53.36,53.37,53.32,53.33,15444.0,49.6341,49.6434,49.5969,49.6062,15444.0
2018-09-13 15:20:00,53.34,53.34,53.32,53.33,8692.0,49.6155,49.6155,49.5969,49.6062,8692.0
2018-09-13 15:25:00,53.31,53.35,53.31,53.33,15084.0,49.5876,49.6248,49.5876,49.6062,15084.0
2018-09-13 15:30:00,53.34,53.35,53.33,53.35,6000.0,49.6155,49.6248,49.6062,49.6248,6000.0
2018-09-13 15:35:00,53.35,53.37,53.35,53.36,15980.0,49.6248,49.6434,49.6248,49.6341,15980.0
2018-09-13 15:40:00,53.35,53.38,53.35,53.38,16000.0,49.6248,49.6527,49.6248,49.6527,16000.0
2018-09-13 15:45:00,53.38,53.41,53.38,53.41,9300.0,49.6527,49.6806,49.6527,49.6806,9300.0
2018-09-13 15:50:00,53.41,53.41,53.35,53.38,30180.0,49.6806,49.6806,49.6248,49.6527,30180.0
2018-09-13 15:55:00,53.38,53.39,53.32,53.35,124756.0,49.6527,49.662,49.5969,49.6248,124756.0
2018-09-14 09:30:00,53.34,53.34,53.17,53.2,20548.0,49.6155,49.6155,49.4574,49.4853,20548.0
2018-09-14 09:35:00,53.25,53.45,53.25,53.4,7600.0,49.5318,49.7178,49.5318,49.6713,7600.0
2018-09-14 09:40:00,53.39,53.4,53.34,53.36,13520.0,49.662,49.6713,49.6155,49.6341,13520.0
2018-09-14 09:45:00,53.33,53.44,53.33,53.44,4800.0,49.6062,49.7085,49.6062,49.7085,4800.0
2018-09-14 09:50:00,53.45,53.51,53.4,53.51,6480.0,49.7178,49.7736,49.6713,49.7736,6480.0
2018-09-14 09:55:00,53.57,53.57,53.49,53.53,8628.0,49.8295,49.8295,49.755,49.7922,8628.0
2018-09-14 10:00:00,53.55,53.55,53.51,53.52,6800.0,49.8109,49.8109,49.7736,49.7829,6800.0
2018-09-14 10:05:00,53.55,53.55,53.55,53.55,800.0,49.8109,49.8109,49.8109,49.8109,800.0
2018-09-14 10:10:00,53.56,53.62,53.56,53.62,3600.0,49.8202,49.876,49.8202,49.876,3600.0
2018-09-14 10:15:00,53.64,53.65,53.6,53.61,5200.0,49.8946,49.9039,49.8574,49.8667,5200.0
2018-09-14 10:20:00,53.6,53.6,53.54,53.54,4000.0,49.8574,49.8574,49.8015,49.8015,4000.0
2018-09-14 10:25:00,53.54,53.56,53.54,53.55,3600.0,49.8015,49.8202,49.8015,49.8109,3600.0
2018-09-14 10:30:00,53.55,53.61,53.55,53.59,5200.0,49.8109,49.8667,49.8109,49.8481,5200.0
2018-09-14 10:35:00,53.61,53.61,53.57,53.57,8800.0,49.8667,49.8667,49.8295,49.8295,8800.0
2018-09-14 10:40:00,53.57,53.57,53.56,53.56,2800.0,49.8295,49.8295,49.8202,49.8202,2800.0
2018-09-14 10:45:00,53.58,53.6,53.55,53.57,3200.0,49.8388,49.8574,49.8109,49.8295,3200.0
2018-09-14 10:50:00,53.55,53.55,53.49,53.5,13688.0,49.8109,49.8109,49.755,49.7643,13688.0
2018-09-14 10:55:00,53.51,53.52,53.5,53.5,2000.0,49.7736,49.7829,49.7643,49.7643,2000.0
2018-09-14 11:00:00,53.52,53.54,53.48,53.54,7600.0,49.7829,49.8015,49.7457,49.8015,7600.0
2018-09-14 11:05:00,53.53,53.59,53.53,53.54,2800.0,49.7922,49.8481,49.7922,49.8015,2800.0
2018-09-14 11:10:00,53.58,53.6,53.52,53.6,13472.0,49.8388,49.8574,49.7829,49.8574,13472.0
2018-09-14 11:15:00,53.6,53.64,53.58,53.58,6160.0,49.8574,49.8946,49.8388,49.8388,6160.0
2018-09-14 11:20:00,53.57,53.61,53.55,53.57,6980.0,49.8295,49.8667,49.8109,49.8295,6980.0
2018-09-14 11:25:00,53.58,53.6,53.58,53.6,1200.0,49.8388,49.8574,49.8388,49.8574,1200.0
2018-09-14 11:30:00,53.64,53.69,53.62,53.66,5364.0,49.8946,49.9411,49.876,49.9132,5364.0
2018-09-14 11:35:00,53.63,53.63,53.61,53.61,3200.0,49.8853,49.8853,49.8667,49.8667,3200.0
2018-09-14 11:40:00,53.63,53.69,53.63,53.69,2400.0,49.8853,49.9411,49.8853,49.9411,2400.0
2018-09-14 11:45:00,53.7,53.73,53.7,53.73,1200.0,49.9504,49.9783,49.9504,49.9783,1200.0
2018-09-14 11:50:00,53.73,53.77,53.68,53.7,10548.0,49.9783,50.0155,49.9318,49.9504,10548.0
2018-09-14 11:55:00,53.7,53.76,53.7,53.76,4000.0,49.9504,50.0062,49.9504,50.0062,4000.0
2018-09-14 12:00:00,53.73,53.73,53.62,53.68,13800.0,49.9783,49.9783,49.876,49.9318,13800.0
2018-09-14 12:05:00,53.66,53.66,53.65,53.66,1600.0,49.9132,49.9132,49.9039,49.9132,1600.0
2018-09-14 12:10:00,53.61,53.65,53.58,53.65,6400.0,49.8667,49.9039,49.8388,49.9039,6400.0
2018-09-14 12:15:00,53.66,53.72,53.66,53.68,8800.0,49.9132,49.969,49.9132,49.9318,8800.0
2018-09-14 12:20:00,53.65,53.65,53.59,53.6,7600.0,49.9039,49.9039,49.8481,49.8574,7600.0
2018-09-14 12:25:00,53.62,53.64,53.6,53.64,5200.0,49.876,49.8946,49.8574,49.8946,5200.0
2018-09-14 12:30:00,53.62,53.64,53.61,53.63,7480.0,49.876,49.8946,49.8667,49.8853,7480.0
2018-09-14 12:35:00,53.62,53.64,53.6,53.6,3200.0,49.876,49.8946,49.8574,49.8574,3200.0
2018-09-14 12:40:00,53.62,53.64,53.6,53.63,5420.0,49.876,49.8946,49.8574,49.8853,5420.0
2018-09-14 12:45:00,53.64,53.65,53.63,53.64,2800.0,49.8946,49.9039,49.8853,49.8946,2800.0
2018-09-14 12:50:00,53.63,53.63,53.6,53.61,4400.0,49.8853,49.8853,49.8574,49.8667,4400.0
2018-09-14 12:55:00,53.62,53.63,53.56,53.56,8800.0,49.876,49.8853,49.8202,49.8202,8800.0
2018-09-14 13:00:00,53.57,53.57,53.54,53.55,4000.0,49.8295,49.8295,49.8015,49.8109,4000.0
2018-09-14 13:05:00,53.53,53.54,53.51,53.51,3600.0,49.7922,49.8015,49.7736,49.7736,3600.0
2018-09-14 13:10:00,53.49,53.53,53.49,53.52,2800.0,49.755,49.7922,49.755,49.7829,2800.0
2018-09-14 13:15:00,53.53,53.55,53.53,53.55,2000.0,49.7922,49.8109,49.7922,49.8109,2000.0
2018-09-14 13:20:00,53.56,53.6,53.54,53.57,6780.0,49.8202,49.8574,49.8015,49.8295,6780.0
2018-09-14 13:25:00,53.57,53.6,53.57,53.59,5412.0,49.8295,49.8574,49.8295,49.8481,5412.0
2018-09-14 13:30:00,53.62,53.64,53.6,53.6,2752.0,49.876,49.8946,49.8574,49.8574,2752.0
2018-09-14 13:35:00,53.6,53.63,53.6,53.63,1600.0,49.8574,49.8853,49.8574,49.8853,1600.0
2018-09-14 13:40:00,53.6,53.61,53.58,53.59,9304.0,49.8574,49.8667,49.8388,49.8481,9304.0
2018-09-14 13:45:00,53.59,53.62,53.59,53.62,3200.0,49.8481,49.876,49.8481,49.876,3200.0
2018-09-14 13:50:00,53.63,53.63,53.6,53.63,5920.0,49.8853,49.8853,49.8574,49.8853,5920.0
2018-09-14 13:55:00,53.64,53.65,53.62,53.64,7600.0,49.8946,49.9039,49.876,49.8946,7600.0
2018-09-14 14:00:00,53.65,53.68,53.65,53.68,2800.0,49.9039,49.9318,49.9039,49.9318,2800.0
2018-09-14 14:05:00,53.67,53.67,53.61,53.62,6952.0,49.9225,49.9225,49.8667,49.876,6952.0
2018-09-14 14:10:00,53.61,53.63,53.61,53.63,4400.0,49.8667,49.8853,49.8667,49.8853,4400.0
2018-09-14 14:15:00,53.63,53.64,53.63,53.64,800.0,49.8853,49.8946,49.8853,49.8946,800.0
2018-09-14 14:20:00,53.64,53.66,53.62,53.62,7224.0,49.8946,49.9132,49.876,49.876,7224.0
2018-09-14 14:25:00,53.64,53.64,53.59,53.61,7256.0,49.8946,49.8946,49.8481,49.8667,7256.0
2018-09-14 14:30:00,53.59,53.59,53.59,53.59,400.0,49.8481,49.8481,49.8481,49.8481,400.0
2018-09-14 14:35:00,53.62,53.65,53.62,53.63,6468.0,49.876,49.9039,49.876,49.8853,6468.0
2018-09-14 14:40:00,53.61,53.64,53.61,53.64,2800.0,49.8667,49.8946,49.8667,49.8946,2800.0
2018-09-14 14:45:00,53.61,53.62,53.61,53.62,2000.0,49.8667,49.876,49.8667,49.876,2000.0
2018-09-14 14:50:00,53.61,53.64,53.61,53.62,2800.0,49.8667,49.8946,49.8667,49.876,2800.0
2018-09-14 14:55:00,53.63,53.63,53.58,53.58,9588.0,49.8853,49.8853,49.8388,49.8388,9588.0
2018-09-14 15:00:00,53.6,53.61,53.58,53.6,8828.0,49.8574,49.8667,49.8388,49.8574,8828.0
2018-09-14 15:05:00,53.59,53.62,53.59,53.62,17632.0,49.8481,49.876,49.8481,49.876,17632.0
2018-09-14 15:10:00,53.62,53.62,53.6,53.62,2800.0,49.876,49.876,49.8574,49.876,2800.0
2018-09-14 15:15:00,53.62,53.63,53.6,53.63,8048.0,49.876,49.8853,49.8574,49.8853,8048.0
2018-09-14 15:20:00,53.63,53.63,53.61,53.63,5600.0,49.8853,49.8853,49.8667,49.8853,5600.0
2018-09-14 15:25:00,53.62,53.62,53.6,53.61,6000.0,49.876,49.876,49.8574,49.8667,6000.0
2018-09-14 15:30:00,53.6,53.63,53.6,53.62,9600.0,49.8574,49.8853,49.8574,49.876,9600.0
2018-09-14 15:35:00,53.63,53.65,53.59,53.65,18292.0,49.8853,49.9039,49.8481,49.9039,18292.0
2018-09-14 15:40:00,53.63,53.64,53.62,53.63,17860.0,49.8853,49.8946,49.876,49.8853,17860.0
2018-09-14 15:45:00,53.64,53.64,53.63,53.64,10800.0,49.8946,49.8946,49.8853,49.8946,10800.0
2018-09-14 15:50:00,53.64,53.71,53.64,53.67,36000.0,49.8946,49.9597,49.8946,49.9225,36000.0
2018-09-14 15:55:00,53.67,53.67,53.6,53.62,78192.0,49.9225,49.9225,49.8574,49.876,78192.0
2018-09-17 09:30:00,53.63,53.63,53.51,53.59,43404.0,49.8853,49.8853,49.7736,49.8481,43404.0
2018-09-17 09:35:00,53.57,53.57,53.26,53.32,4112.0,49.8295,49.8295,49.5411,49.5969,4112.0
2018-09-17 09:40:00,53.29,53.33,53.26,53.33,6060.0,49.569,49.6062,49.5411,49.6062,6060.0
2018-09-17 09:45:00,53.4,53.49,53.4,53.44,3600.0,49.6713,49.755,49.6713,49.7085,3600.0
2018-09-17 09:50:00,53.5,53.5,53.34,53.34,22132.0,49.7643,49.7643,49.6155,49.6155,22132.0
2018-09-17 09:55:00,53.36,53.39,53.35,53.39,8648.0,49.6341,49.662,49.6248,49.662,8648.0
2018-09-17 10:00:00,53.36,53.38,53.34,53.38,4820.0,49.6341,49.6527,49.6155,49.6527,4820.0
2018-09-17 10:05:00,53.4,53.44,53.33,53.36,28700.0,49.6713,49.7085,49.6062,49.6341,28700.0
2018-09-17 10:10:00,53.36,53.42,53.35,53.4,18648.0,49.6341,49.6899,49.6248,49.6713,18648.0
2018-09-17 10:15:00,53.35,53.38,53.32,53.38,7244.0,49.6248,49.6527,49.5969,49.6527,7244.0
2018-09-17 10:20:00,53.38,53.38,53.38,53.38,1200.0,49.6527,49.6527,49.6527,49.6527,1200.0
2018-09-17 10:25:00,53.38,53.43,53.35,53.43,28716.0,49.6527,49.6992,49.6248,49.6992,28716.0
2018-09-17 10:30:00,53.44,53.47,53.38,53.4,26000.0,49.7085,49.7364,49.6527,49.6713,26000.0
2018-09-17 10:35:00,53.4,53.46,53.39,53.46,5388.0,49.6713,49.7271,49.662,49.7271,5388.0
2018-09-17 10:40:00,53.44,53.46,53.35,53.4,54620.0,49.7085,49.7271,49.6248,49.6713,54620.0
2018-09-17 10:45:00,53.39,53.39,53.32,53.32,21364.0,49.662,49.662,49.5969,49.5969,21364.0
2018-09-17 10:50:00,53.3,53.3,53.23,53.24,3700.0,49.5783,49.5783,49.5132,49.5225,3700.0
2018-09-17 10:55:00,53.24,53.24,53.24,53.24,0.0,49.5225,49.5225,49.5225,49.5225,0.0
2018-09-17 11:00:00,53.31,53.38,53.31,53.38,1200.0,49.5876,49.6527,49.5876,49.6527,1200.0
2018-09-17 11:05:00,53.38,53.39,53.31,53.33,7664.0,49.6527,49.662,49.5876,49.6062,7664.0
2018-09-17 11:10:00,53.35,53.38,53.35,53.38,3200.0,49.6248,49.6527,49.6248,49.6527,3200.0
2018-09-17 11:15:00,53.39,53.39,53.33,53.33,3236.0,49.662,49.662,49.6062,49.6062,3236.0
2018-09-17 11:20:00,53.32,53.35,53.32,53.35,5044.0,49.5969,49.6248,49.5969,49.6248,5044.0
2018-09-17 11:25:00,53.32,53.35,53.31,53.35,11972.0,49.5969,49.6248,49.5876,49.6248,11972.0
2018-09-17 11:30:00,53.35,53.38,53.34,53.38,14344.0,49.6248,49.6527,49.6155,49.6527,14344.0
2018-09-17 11:35:00,53.38,53.4,53.31,53.31,9232.0,49.6527,49.6713,49.5876,49.5876,9232.0
2018-09-17 11:40:00,53.32,53.32,53.32,53.32,2800.0,49.5969,49.5969,49.5969,49.5969,2800.0
2018-09-17 11:45:00,53.31,53.33,53.26,53.26,4800.0,49.5876,49.6062,49.5411,49.5411,4800.0
2018-09-17 11:50:00,53.26,53.38,53.26,53.38,3200.0,49.5411,49.6527,49.5411,49.6527,3200.0
2018-09-17 11:55:00,53.37,53.37,53.37,53.37,800.0,49.6434,49.6434,49.6434,49.6434,800.0
2018-09-17 12:00:00,53.36,53.41,53.36,53.39,11600.0,49.6341,49.6806,49.6341,49.662,11600.0
2018-09-17 12:05:00,53.39,53.4,53.37,53.38,13072.0,49.662,49.6713,49.6434,49.6527,13072.0
2018-09-17 12:10:00,53.36,53.36,53.35,53.36,3600.0,49.6341,49.6341,49.6248,49.6341,3600.0
2018-09-17 12:15:00,53.37,53.38,53.33,53.33,3644.0,49.6434,49.6527,49.6062,49.6062,3644.0
2018-09-17 12:20:00,53.35,53.37,53.33,53.36,12100.0,49.6248,49.6434,49.6062,49.6341,12100.0
2018-09-17 12:25:00,53.35,53.35,53.35,53.35,800.0,49.6248,49.6248,49.6248,49.6248,800.0
2018-09-17 12:30:00,53.33,53.34,53.28,53.33,3600.0,49.6062,49.6155,49.5597,49.6062,3600.0
2018-09-17 12:35:00,53.3,53.33,53.3,53.33,880.0,49.5783,49.6062,49.5783,49.6062,880.0
2018-09-17 12:40:00,53.29,53.3,53.29,53.3,1792.0,49.569,49.5783,49.569,49.5783,1792.0
2018-09-17 12:45:00,53.33,53.35,53.31,53.35,1648.0,49.6062,49.6248,49.5876,49.6248,1648.0
2018-09-17 12:50:00,53.35,53.38,53.35,53.35,2800.0,49.6248,49.6527,49.6248,49.6248,2800.0
2018-09-17 12:55:00,53.31,53.34,53.28,53.33,4400.0,49.5876,49.6155,49.5597,49.6062,4400.0
2018-09-17 13:00:00,53.31,53.35,53.29,53.3,6400.0,49.5876,49.6248,49.569,49.5783,6400.0
2018-09-17 13:05:00,53.29,53.31,53.29,53.3,3336.0,49.569,49.5876,49.569,49.5783,3336.0
2018-09-17 13:10:00,53.3,53.3,53.26,53.27,5600.0,49.5783,49.5783,49.5411,49.5504,5600.0
2018-09-17 13:15:00,53.28,53.28,53.28,53.28,1600.0,49.5597,49.5597,49.5597,49.5597,1600.0
2018-09-17 13:20:00,53.25,53.27,53.22,53.24,2920.0,49.5318,49.5504,49.5039,49.5225,2920.0
2018-09-17 13:25:00,53.25,53.26,53.21,53.21,3456.0,49.5318,49.5411,49.4946,49.4946,3456.0
2018-09-17 13:30:00,53.21,53.21,53.16,53.18,5304.0,49.4946,49.4946,49.4481,49.4667,5304.0
2018-09-17 13:35:00,53.17,53.22,53.17,53.22,6628.0,49.4574,49.5039,49.4574,49.5039,6628.0
2018-09-17 13:40:00,53.23,53.24,53.22,53.22,3328.0,49.5132,49.5225,49.5039,49.5039,3328.0
2018-09-17 13:45:00,53.23,53.26,53.21,53.25,11736.0,49.5132,49.5411,49.4946,49.5318,11736.0
2018-09-17 13:50:00,53.25,53.31,53.24,53.3,10000.0,49.5318,49.5876,49.5225,49.5783,10000.0
2018-09-17 13:55:00,53.3,53.32,53.21,53.21,14400.0,49.5783,49.5969,49.4946,49.4946,14400.0
2018-09-17 14:00:00,53.23,53.23,53.2,53.2,4000.0,49.5132,49.5132,49.4853,49.4853,4000.0
2018-09-17 14:05:00,53.2,53.2,53.18,53.18,2400.0,49.4853,49.4853,49.4667,49.4667,2400.0
2018-09-17 14:10:00,53.21,53.21,53.21,53.21,3200.0,49.4946,49.4946,49.4946,49.4946,3200.0
2018-09-17 14:15:00,53.19,53.23,53.19,53.23,3200.0,49.476,49.5132,49.476,49.5132,3200.0
2018-09-17 14:20:00,53.24,53.24,53.22,53.22,800.0,49.5225,49.5225,49.5039,49.5039,800.0
2018-09-17 14:25:00,53.24,53.25,53.21,53.21,5200.0,49.5225,49.5318,49.4946,49.4946,5200.0
2018-09-17 14:30:00,53.22,53.24,53.21,53.22,2000.0,49.5039,49.5225,49.4946,49.5039,2000.0
2018-09-17 14:35:00,53.22,53.22,53.22,53.22,400.0,49.5039,49.5039,49.5039,49.5039,400.0
2018-09-17 14:40:00,53.19,53.21,53.18,53.19,4000.0,49.476,49.4946,49.4667,49.476,4000.0
2018-09-17 14:45:00,53.2,53.2,53.13,53.14,5144.0,49.4853,49.4853,49.4202,49.4295,5144.0
2018-09-17 14:50:00,53.16,53.2,53.16,53.19,9312.0,49.4481,49.4853,49.4481,49.476,9312.0
2018-09-17 14:55:00,53.19,53.19,53.14,53.15,5600.0,49.476,49.476,49.4295,49.4388,5600.0
2018-09-17 15:00:00,53.16,53.16,53.07,53.07,21104.0,49.4481,49.4481,49.3644,49.3644,21104.0
2018-09-17 15:05:00,53.06,53.07,53.02,53.05,15600.0,49.3551,49.3644,49.3179,49.3458,15600.0
2018-09-17 15:10:00,53.05,53.05,53.02,53.02,12800.0,49.3458,49.3458,49.3179,49.3179,12800.0
2018-09-17 15:15:00,53.02,53.03,52.97,52.97,13960.0,49.3179,49.3272,49.2713,49.2713,13960.0
2018-09-17 15:20:00,52.96,52.99,52.93,52.98,6000.0,49.262,49.29,49.2341,49.2807,6000.0
2018-09-17 15:25:00,52.97,53.01,52.97,53.0,2800.0,49.2713,49.3086,49.2713,49.2993,2800.0
2018-09-17 15:30:00,53.0,53.04,52.99,53.04,12400.0,49.2993,49.3365,49.29,49.3365,12400.0
2018-09-17 15:35:00,53.02,53.02,53.0,53.0,11516.0,49.3179,49.3179,49.2993,49.2993,11516.0
2018-09-17 15:40:00,53.01,53.02,52.95,53.0,15976.0,49.3086,49.3179,49.2527,49.2993,15976.0
2018-09-17 15:45:00,53.0,53.0,52.97,53.0,19804.0,49.2993,49.2993,49.2713,49.2993,19804.0
2018-09-17 15:50:00,53.0,53.07,53.0,53.04,59712.0,49.2993,49.3644,49.2993,49.3365,59712.0
2018-09-17 15:55:00,53.05,53.14,53.04,53.12,152396.0,49.3458,49.4295,49.3365,49.4109,152396.0
2018-09-18 09:30:00,53.29,53.29,53.19,53.23,54844.0,49.569,49.569,49.476,49.5132,54844.0
2018-09-18 09:35:00,53.21,53.44,53.21,53.33,142220.0,49.4946,49.7085,49.4946,49.6062,142220.0
2018-09-18 09:40:00,53.32,53.43,53.32,53.43,110972.0,49.5969,49.6992,49.5969,49.6992,110972.0
2018-09-18 09:45:00,53.38,53.56,53.35,53.41,40400.0,49.6527,49.8202,49.6248,49.6806,40400.0
2018-09-18 09:50:00,53.41,53.53,53.41,53.5,20164.0,49.6806,49.7922,49.6806,49.7643,20164.0
2018-09-18 09:55:00,53.51,53.56,53.49,53.5,24984.0,49.7736,49.8202,49.755,49.7643,24984.0
2018-09-18 10:00:00,53.43,53.51,53.43,53.47,14960.0,49.6992,49.7736,49.6992,49.7364,14960.0
2018-09-18 10:05:00,53.5,53.5,53.49,53.49,4000.0,49.7643,49.7643,49.755,49.755,4000.0
2018-09-18 10:10:00,53.51,53.57,53.5,53.52,5200.0,49.7736,49.8295,49.7643,49.7829,5200.0
2018-09-18 10:15:00,53.56,53.56,53.5,53.5,6800.0,49.8202,49.8202,49.7643,49.7643,6800.0
2018-09-18 10:20:00,53.45,53.5,53.45,53.48,9600.0,49.7178,49.7643,49.7178,49.7457,9600.0
2018-09-18 10:25:00,53.52,53.53,53.5,53.5,2800.0,49.7829,49.7922,49.7643,49.7643,2800.0
2018-09-18 10:30:00,53.5,53.56,53.49,53.55,13236.0,49.7643,49.8202,49.755,49.8109,13236.0
2018-09-18 10:35:00,53.55,53.56,53.55,53.55,2100.0,49.8109,49.8202,49.8109,49.8109,2100.0
2018-09-18 10:40:00,53.56,53.58,53.54,53.55,18472.0,49.8202,49.8388,49.8015,49.8109,18472.0
2018-09-18 10:45:00,53.56,53.59,53.52,53.52,14000.0,49.8202,49.8481,49.7829,49.7829,14000.0
2018-09-18 10:50:00,53.55,53.59,53.51,53.51,14400.0,49.8109,49.8481,49.7736,49.7736,14400.0
2018-09-18 10:55:00,53.52,53.53,53.52,53.52,2800.0,49.7829,49.7922,49.7829,49.7829,2800.0
2018-09-18 11:00:00,53.53,53.59,53.49,53.52,16000.0,49.7922,49.8481,49.755,49.7829,16000.0
2018-09-18 11:05:00,53.53,53.57,53.49,53.52,14000.0,49.7922,49.8295,49.755,49.7829,14000.0
2018-09-18 11:10:00,53.52,53.52,53.5,53.5,10260.0,49.7829,49.7829,49.7643,49.7643,10260.0
2018-09-18 11:15:00,53.51,53.55,53.48,53.55,16820.0,49.7736,49.8109,49.7457,49.8109,16820.0
2018-09-18 11:20:00,53.55,53.59,53.54,53.59,12792.0,49.8109,49.8481,49.8015,49.8481,12792.0
2018-09-18 11:25:00,53.6,53.6,53.57,53.57,12440.0,49.8574,49.8574,49.8295,49.8295,12440.0
2018-09-18 11:30:00,53.57,53.57,53.49,53.51,24024.0,49.8295,49.8295,49.755,49.7736,24024.0
2018-09-18 11:35:00,53.55,53.56,53.54,53.56,4152.0,49.8109,49.8202,49.8015,49.8202,4152.0
2018-09-18 11:40:00,53.58,53.58,53.55,53.55,4400.0,49.8388,49.8388,49.8109,49.8109,4400.0
2018-09-18 11:45:00,53.57,53.58,53.55,53.57,2800.0,49.8295,49.8388,49.8109,49.8295,2800.0
2018-09-18 11:50:00,53.59,53.6,53.57,53.6,7200.0,49.8481,49.8574,49.8295,49.8574,7200.0
2018-09-18 11:55:00,53.63,53.64,53.59,53.61,9816.0,49.8853,49.8946,49.8481,49.8667,9816.0
2018-09-18 12:00:00,53.61,53.67,53.61,53.66,18072.0,49.8667,49.9225,49.8667,49.9132,18072.0
2018-09-18 12:05:00,53.69,53.69,53.65,53.65,4308.0,49.9411,49.9411,49.9039,49.9039,4308.0
2018-09-18 12:10:00,53.63,53.65,53.62,53.62,3200.0,49.8853,49.9039,49.876,49.876,3200.0
2018-09-18 12:15:00,53.65,53.67,53.63,53.66,5520.0,49.9039,49.9225,49.8853,49.9132,5520.0
2018-09-18 12:20:00,53.65,53.65,53.65,53.65,1200.0,49.9039,49.9039,49.9039,49.9039,1200.0
2018-09-18 12:25:00,53.65,53.67,53.63,53.66,13752.0,49.9039,49.9225,49.8853,49.9132,13752.0
2018-09-18 12:30:00,53.66,53.69,53.66,53.69,3680.0,49.9132,49.9411,49.9132,49.9411,3680.0
2018-09-18 12:35:00,53.71,53.73,53.71,53.72,9600.0,49.9597,49.9783,49.9597,49.969,9600.0
2018-09-18 12:40:00,53.72,53.73,53.71,53.72,10800.0,49.969,49.9783,49.9597,49.969,10800.0
2018-09-18 12:45:00,53.71,53.71,53.65,53.65,4104.0,49.9597,49.9597,49.9039,49.9039,4104.0
2018-09-18 12:50:00,53.63,53.64,53.6,53.6,1200.0,49.8853,49.8946,49.8574,49.8574,1200.0
2018-09-18 12:55:00,53.61,53.65,53.61,53.65,5596.0,49.8667,49.9039,49.8667,49.9039,5596.0
2018-09-18 13:00:00,53.66,53.7,53.66,53.7,3200.0,49.9132,49.9504,49.9132,49.9504,3200.0
2018-09-18 13:05:00,53.7,53.7,53.68,53.68,2000.0,49.9504,49.9504,49.9318,49.9318,2000.0
2018-09-18 13:10:00,53.68,53.71,53.68,53.71,3200.0,49.9318,49.9597,49.9318,49.9597,3200.0
2018-09-18 13:15:00,53.71,53.74,53.7,53.72,13996.0,49.9597,49.9876,49.9504,49.969,13996.0
2018-09-18 13:20:00,53.69,53.69,53.67,53.67,1600.0,49.9411,49.9411,49.9225,49.9225,1600.0
2018-09-18 13:25:00,53.64,53.64,53.61,53.63,4000.0,49.8946,49.8946,49.8667,49.8853,4000.0
2018-09-18 13:30:00,53.64,53.64,53.62,53.62,3000.0,49.8946,49.8946,49.876,49.876,3000.0
2018-09-18 13:35:00,53.64,53.65,53.64,53.65,3776.0,49.8946,49.9039,49.8946,49.9039,3776.0
2018-09-18 13:40:00,53.66,53.67,53.61,53.67,9756.0,49.9132,49.9225,49.8667,49.9225,9756.0
2018-09-18 13:45:00,53.67,53.71,53.67,53.7,9200.0,49.9225,49.9597,49.9225,49.9504,9200.0
2018-09-18 13:50:00,53.7,53.7,53.69,53.69,4544.0,49.9504,49.9504,49.9411,49.9411,4544.0
2018-09-18 13:55:00,53.7,53.71,53.69,53.71,6000.0,49.9504,49.9597,49.9411,49.9597,6000.0
2018-09-18 14:00:00,53.7,53.71,53.7,53.71,800.0,49.9504,49.9597,49.9504,49.9597,800.0
2018-09-18 14:05:00,53.71,53.76,53.71,53.76,28112.0,49.9597,50.0062,49.9597,50.0062,28112.0
2018-09-18 14:10:00,53.76,53.77,53.75,53.75,4000.0,50.0062,50.0155,49.9969,49.9969,4000.0
2018-09-18 14:15:00,53.76,53.78,53.75,53.77,14400.0,50.0062,50.0248,49.9969,50.0155,14400.0
2018-09-18 14:20:00,53.77,53.79,53.76,53.79,7600.0,50.0155,50.0341,50.0062,50.0341,7600.0
2018-09-18 14:25:00,53.81,53.84,53.79,53.83,56352.0,50.0527,50.0806,50.0341,50.0713,56352.0
2018-09-18 14:30:00,53.84,53.86,53.79,53.82,32200.0,50.0806,50.0992,50.0341,50.062,32200.0
2018-09-18 14:35:00,53.83,53.85,53.82,53.82,4800.0,50.0713,50.0899,50.062,50.062,4800.0
2018-09-18 14:40:00,53.82,53.82,53.81,53.81,8000.0,50.062,50.062,50.0527,50.0527,8000.0
2018-09-18 14:45:00,53.78,53.78,53.75,53.76,4800.0,50.0248,50.0248,49.9969,50.0062,4800.0
2018-09-18 14:50:00,53.75,53.75,53.71,53.71,4244.0,49.9969,49.9969,49.9597,49.9597,4244.0
2018-09-18 14:55:00,53.71,53.72,53.71,53.71,4800.0,49.9597,49.969,49.9597,49.9597,4800.0
2018-09-18 15:00:00,53.72,53.74,53.72,53.73,4688.0,49.969,49.9876,49.969,49.9783,4688.0
2018-09-18 15:05:00,53.74,53.74,53.73,53.73,4400.0,49.9876,49.9876,49.9783,49.9783,4400.0
2018-09-18 15:10:00,53.72,53.73,53.71,53.73,8596.0,49.969,49.9783,49.9597,49.9783,8596.0
2018-09-18 15:15:00,53.73,53.73,53.7,53.72,6980.0,49.9783,49.9783,49.9504,49.969,6980.0
2018-09-18 15:20:00,53.72,53.75,53.72,53.73,13212.0,49.969,49.9969,49.969,49.9783,13212.0
2018-09-18 15:25:00,53.74,53.75,53.73,53.74,6056.0,49.9876,49.9969,49.9783,49.9876,6056.0
2018-09-18 15:30:00,53.75,53.75,53.73,53.73,21116.0,49.9969,49.9969,49.9783,49.9783,21116.0
2018-09-18 15:35:00,53.74,53.74,53.72,53.73,17740.0,49.9876,49.9876,49.969,49.9783,17740.0
2018-09-18 15:40:00,53.73,53.74,53.7,53.72,11292.0,49.9783,49.9876,49.9504,49.969,11292.0
2018-09-18 15:45:00,53.72,53.72,53.68,53.69,27652.0,49.969,49.969,49.9318,49.9411,27652.0
2018-09-18 15:50:00,53.69,53.74,53.69,53.69,45432.0,49.9411,49.9876,49.9411,49.9411,45432.0
2018-09-18 15:55:00,53.69,53.77,53.69,53.72,74624.0,49.9411,50.0155,49.9411,49.969,74624.0
2018-09-19 09:30:00,53.68,53.71,53.42,53.42,25484.0,49.9318,49.9597,49.6899,49.6899,25484.0
2018-09-19 09:35:00,53.44,53.44,53.33,53.37,5200.0,49.7085,49.7085,49.6062,49.6434,5200.0
2018-09-19 09:40:00,53.39,53.41,53.34,53.41,8800.0,49.662,49.6806,49.6155,49.6806,8800.0
2018-09-19 09:45:00,53.42,53.42,53.29,53.3,35368.0,49.6899,49.6899,49.569,49.5783,35368.0
2018-09-19 09:50:00,53.3,53.31,53.13,53.24,9896.0,49.5783,49.5876,49.4202,49.5225,9896.0
2018-09-19 09:55:00,53.22,53.27,53.21,53.27,7316.0,49.5039,49.5504,49.4946,49.5504,7316.0
2018-09-19 10:00:00,53.28,53.38,53.25,53.33,28836.0,49.5597,49.6527,49.5318,49.6062,28836.0
2018-09-19 10:05:00,53.34,53.47,53.34,53.42,22452.0,49.6155,49.7364,49.6155,49.6899,22452.0
2018-09-19 10:10:00,53.41,53.45,53.39,53.4,24600.0,49.6806,49.7178,49.662,49.6713,24600.0
2018-09-19 10:15:00,53.42,53.42,53.33,53.33,3600.0,49.6899,49.6899,49.6062,49.6062,3600.0
2018-09-19 10:20:00,53.31,53.35,53.18,53.24,6000.0,49.5876,49.6248,49.4667,49.5225,6000.0
2018-09-19 10:25:00,53.27,53.29,53.16,53.17,9600.0,49.5504,49.569,49.4481,49.4574,9600.0
2018-09-19 10:30:00,53.13,53.15,53.05,53.05,9600.0,49.4202,49.4388,49.3458,49.3458,9600.0
2018-09-19 10:35:00,53.06,53.06,53.02,53.06,12464.0,49.3551,49.3551,49.3179,49.3551,12464.0
2018-09-19 10:40:00,53.07,53.07,52.96,52.97,9776.0,49.3644,49.3644,49.262,49.2713,9776.0
2018-09-19 10:45:00,52.98,53.03,52.97,53.01,6000.0,49.2807,49.3272,49.2713,49.3086,6000.0
2018-09-19 10:50:00,52.97,52.97,52.89,52.91,15600.0,49.2713,49.2713,49.1969,49.2155,15600.0
2018-09-19 10:55:00,52.89,52.94,52.88,52.92,18900.0,49.1969,49.2434,49.1876,49.2248,18900.0
2018-09-19 11:00:00,52.94,53.03,52.91,53.03,14800.0,49.2434,49.3272,49.2155,49.3272,14800.0
2018-09-19 11:05:00,53.03,53.11,53.03,53.1,8548.0,49.3272,49.4016,49.3272,49.3923,8548.0
2018-09-19 11:10:00,53.13,53.13,53.01,53.01,8180.0,49.4202,49.4202,49.3086,49.3086,8180.0
2018-09-19 11:15:00,53.0,53.03,52.99,53.01,3600.0,49.2993,49.3272,49.29,49.3086,3600.0
2018-09-19 11:20:00,52.99,52.99,52.95,52.95,6836.0,49.29,49.29,49.2527,49.2527,6836.0
2018-09-19 11:25:00,52.95,52.96,52.93,52.93,5200.0,49.2527,49.262,49.2341,49.2341,5200.0
2018-09-19 11:30:00,52.92,52.93,52.91,52.91,1600.0,49.2248,49.2341,49.2155,49.2155,1600.0
2018-09-19 11:35:00,52.94,52.97,52.92,52.92,7200.0,49.2434,49.2713,49.2248,49.2248,7200.0
2018-09-19 11:40:00,52.94,52.95,52.85,52.85,5000.0,49.2434,49.2527,49.1597,49.1597,5000.0
2018-09-19 11:45:00,52.86,52.87,52.82,52.83,9364.0,49.169,49.1783,49.1318,49.1411,9364.0
2018-09-19 11:50:00,52.84,52.84,52.8,52.81,9200.0,49.1504,49.1504,49.1132,49.1225,9200.0
2018-09-19 11:55:00,52.8,52.84,52.8,52.81,1600.0,49.1132,49.1504,49.1132,49.1225,1600.0
2018-09-19 12:00:00,52.82,52.84,52.79,52.79,6000.0,49.1318,49.1504,49.1039,49.1039,6000.0
2018-09-19 12:05:00,52.8,52.8,52.69,52.72,46848.0,49.1132,49.1132,49.0109,49.0388,46848.0
2018-09-19 12:10:00,52.7,52.7,52.61,52.61,16280.0,49.0202,49.0202,48.9365,48.9365,16280.0
2018-09-19 12:15:00,52.64,52.65,52.55,52.55,33224.0,48.9644,48.9737,48.8807,48.8807,33224.0
2018-09-19 12:20:00,52.55,52.66,52.52,52.66,29896.0,48.8807,48.983,48.8528,48.983,29896.0
2018-09-19 12:25:00,52.65,52.67,52.54,52.54,11600.0,48.9737,48.9923,48.8714,48.8714,11600.0
2018-09-19 12:30:00,52.55,52.57,52.54,52.55,9356.0,48.8807,48.8993,48.8714,48.8807,9356.0
2018-09-19 12:35:00,52.54,52.56,52.53,52.53,7200.0,48.8714,48.89,48.8621,48.8621,7200.0
2018-09-19 12:40:00,52.53,52.54,52.52,52.52,2408.0,48.8621,48.8714,48.8528,48.8528,2408.0
2018-09-19 12:45:00,52.51,52.54,52.51,52.52,5712.0,48.8435,48.8714,48.8435,48.8528,5712.0
2018-09-19 12:50:00,52.52,52.54,52.51,52.52,8536.0,48.8528,48.8714,48.8435,48.8528,8536.0
2018-09-19 12:55:00,52.51,52.52,52.46,52.52,17916.0,48.8435,48.8528,48.797,48.8528,17916.0
2018-09-19 13:00:00,52.51,52.51,52.47,52.51,14200.0,48.8435,48.8435,48.8063,48.8435,14200.0
2018-09-19 13:05:00,52.5,52.52,52.5,52.5,7600.0,48.8342,48.8528,48.8342,48.8342,7600.0
2018-09-19 13:10:00,52.5,52.52,52.5,52.5,8800.0,48.8342,48.8528,48.8342,48.8342,8800.0
2018-09-19 13:15:00,52.51,52.56,52.51,52.53,10400.0,48.8435,48.89,48.8435,48.8621,10400.0
2018-09-19 13:20:00,52.54,52.56,52.53,52.56,3200.0,48.8714,48.89,48.8621,48.89,3200.0
2018-09-19 13:25:00,52.56,52.57,52.55,52.56,3600.0,48.89,48.8993,48.8807,48.89,3600.0
2018-09-19 13:30:00,52.55,52.58,52.55,52.57,3800.0,48.8807,48.9086,48.8807,48.8993,3800.0
2018-09-19 13:35:00,52.55,52.58,52.54,52.55,3600.0,48.8807,48.9086,48.8714,48.8807,3600.0
2018-09-19 13:40:00,52.58,52.6,52.56,52.59,5100.0,48.9086,48.9272,48.89,48.9179,5100.0
2018-09-19 13:45:00,52.58,52.58,52.54,52.58,9604.0,48.9086,48.9086,48.8714,48.9086,9604.0
2018-09-19 13:50:00,52.59,52.6,52.58,52.58,3200.0,48.9179,48.9272,48.9086,48.9086,3200.0
2018-09-19 13:55:00,52.6,52.63,52.6,52.63,6528.0,48.9272,48.9551,48.9272,48.9551,6528.0
2018-09-19 14:00:00,52.64,52.65,52.63,52.63,5600.0,48.9644,48.9737,48.9551,48.9551,5600.0
2018-09-19 14:05:00,52.63,52.64,52.62,52.64,3200.0,48.9551,48.9644,48.9458,48.9644,3200.0
2018-09-19 14:10:00,52.63,52.65,52.6,52.6,12000.0,48.9551,48.9737,48.9272,48.9272,12000.0
2018-09-19 14:15:00,52.6,52.63,52.6,52.61,6116.0,48.9272,48.9551,48.9272,48.9365,6116.0
2018-09-19 14:20:00,52.6,52.6,52.57,52.58,1296.0,48.9272,48.9272,48.8993,48.9086,1296.0
2018-09-19 14:25:00,52.58,52.58,52.58,52.58,992.0,48.9086,48.9086,48.9086,48.9086,992.0
2018-09-19 14:30:00,52.56,52.59,52.56,52.58,8300.0,48.89,48.9179,48.89,48.9086,8300.0
2018-09-19 14:35:00,52.57,52.58,52.55,52.56,6940.0,48.8993,48.9086,48.8807,48.89,6940.0
2018-09-19 14:40:00,52.57,52.57,52.51,52.51,9640.0,48.8993,48.8993,48.8435,48.8435,9640.0
2018-09-19 14:45:00,52.54,52.54,52.51,52.52,10400.0,48.8714,48.8714,48.8435,48.8528,10400.0
2018-09-19 14:50:00,52.51,52.55,52.49,52.55,18956.0,48.8435,48.8807,48.8249,48.8807,18956.0
2018-09-19 14:55:00,52.55,52.55,52.52,52.52,2400.0,48.8807,48.8807,48.8528,48.8528,2400.0
2018-09-19 15:00:00,52.51,52.55,52.51,52.55,90848.0,48.8435,48.8807,48.8435,48.8807,90848.0
2018-09-19 15:05:00,52.51,52.52,52.51,52.51,2416.0,48.8435,48.8528,48.8435,48.8435,2416.0
2018-09-19 15:10:00,52.5,52.53,52.49,52.52,16744.0,48.8342,48.8621,48.8249,48.8528,16744.0
2018-09-19 15:15:00,52.5,52.5,52.48,52.5,8040.0,48.8342,48.8342,48.8156,48.8342,8040.0
2018-09-19 15:20:00,52.51,52.55,52.49,52.54,14472.0,48.8435,48.8807,48.8249,48.8714,14472.0
2018-09-19 15:25:00,52.54,52.56,52.54,52.54,5988.0,48.8714,48.89,48.8714,48.8714,5988.0
2018-09-19 15:30:00,52.55,52.59,52.55,52.57,16800.0,48.8807,48.9179,48.8807,48.8993,16800.0
2018-09-19 15:35:00,52.57,52.63,52.57,52.63,87848.0,48.8993,48.9551,48.8993,48.9551,87848.0
2018-09-19 15:40:00,52.62,52.69,52.62,52.69,28940.0,48.9458,49.0109,48.9458,49.0109,28940.0
2018-09-19 15:45:00,52.69,52.69,52.67,52.68,13148.0,49.0109,49.0109,48.9923,49.0016,13148.0
2018-09-19 15:50:00,52.69,52.74,52.69,52.72,26124.0,49.0109,49.0574,49.0109,49.0388,26124.0
2018-09-19 15:55:00,52.72,52.73,52.7,52.71,31960.0,49.0388,49.0481,49.0202,49.0295,31960.0
2018-09-20 09:30:00,52.88,53.06,52.83,52.83,18772.0,49.1876,49.3551,49.1411,49.1411,18772.0
2018-09-20 09:35:00,52.83,52.83,52.7,52.8,12136.0,49.1411,49.1411,49.0202,49.1132,12136.0
2018-09-20 09:40:00,52.83,52.93,52.82,52.87,6992.0,49.1411,49.2341,49.1318,49.1783,6992.0
2018-09-20 09:45:00,52.87,52.9,52.82,52.88,14800.0,49.1783,49.2062,49.1318,49.1876,14800.0
2018-09-20 09:50:00,52.87,52.87,52.82,52.83,5600.0,49.1783,49.1783,49.1318,49.1411,5600.0
2018-09-20 09:55:00,52.8,52.88,52.8,52.88,10400.0,49.1132,49.1876,49.1132,49.1876,10400.0
2018-09-20 10:00:00,52.91,52.99,52.91,52.97,4252.0,49.2155,49.29,49.2155,49.2713,4252.0
2018-09-20 10:05:00,52.93,52.93,52.87,52.91,6800.0,49.2341,49.2341,49.1783,49.2155,6800.0
2018-09-20 10:10:00,52.89,52.92,52.89,52.9,5600.0,49.1969,49.2248,49.1969,49.2062,5600.0
2018-09-20 10:15:00,52.88,52.88,52.81,52.81,5600.0,49.1876,49.1876,49.1225,49.1225,5600.0
2018-09-20 10:20:00,52.82,52.88,52.82,52.84,6400.0,49.1318,49.1876,49.1318,49.1504,6400.0
2018-09-20 10:25:00,52.83,52.83,52.82,52.83,1200.0,49.1411,49.1411,49.1318,49.1411,1200.0
2018-09-20 10:30:00,52.81,52.87,52.81,52.87,6400.0,49.1225,49.1783,49.1225,49.1783,6400.0
2018-09-20 10:35:00,52.85,52.9,52.85,52.9,7600.0,49.1597,49.2062,49.1597,49.2062,7600.0
2018-09-20 10:40:00,52.9,52.94,52.89,52.92,11920.0,49.2062,49.2434,49.1969,49.2248,11920.0
2018-09-20 10:45:00,52.94,52.94,52.88,52.88,4000.0,49.2434,49.2434,49.1876,49.1876,4000.0
2018-09-20 10:50:00,52.85,52.87,52.82,52.87,15204.0,49.1597,49.1783,49.1318,49.1783,15204.0
2018-09-20 10:55:00,52.86,52.9,52.86,52.87,7668.0,49.169,49.2062,49.169,49.1783,7668.0
2018-09-20 11:00:00,52.88,52.88,52.81,52.81,18400.0,49.1876,49.1876,49.1225,49.1225,18400.0
2018-09-20 11:05:00,52.79,52.86,52.77,52.8,39364.0,49.1039,49.169,49.0853,49.1132,39364.0
2018-09-20 11:10:00,52.8,52.82,52.76,52.76,15824.0,49.1132,49.1318,49.076,49.076,15824.0
2018-09-20 11:15:00,52.73,52.77,52.71,52.71,10660.0,49.0481,49.0853,49.0295,49.0295,10660.0
2018-09-20 11:20:00,52.67,52.69,52.51,52.51,50860.0,48.9923,49.0109,48.8435,48.8435,50860.0
2018-09-20 11:25:00,52.51,52.53,52.46,52.51,28772.0,48.8435,48.8621,48.797,48.8435,28772.0
2018-09-20 11:30:00,52.54,52.74,52.54,52.74,9480.0,48.8714,49.0574,48.8714,49.0574,9480.0
2018-09-20 11:35:00,52.7,52.77,52.7,52.72,13212.0,49.0202,49.0853,49.0202,49.0388,13212.0
2018-09-20 11:40:00,52.73,52.74,52.7,52.74,4800.0,49.0481,49.0574,49.0202,49.0574,4800.0
2018-09-20 11:45:00,52.74,52.81,52.73,52.81,9600.0,49.0574,49.1225,49.0481,49.1225,9600.0
2018-09-20 11:50:00,52.83,52.86,52.83,52.86,3200.0,49.1411,49.169,49.1411,49.169,3200.0
2018-09-20 11:55:00,52.87,52.92,52.87,52.92,8800.0,49.1783,49.2248,49.1783,49.2248,8800.0
2018-09-20 12:00:00,52.91,52.91,52.85,52.85,1600.0,49.2155,49.2155,49.1597,49.1597,1600.0
2018-09-20 12:05:00,52.85,52.87,52.85,52.87,2400.0,49.1597,49.1783,49.1597,49.1783,2400.0
2018-09-20 12:10:00,52.85,52.89,52.85,52.89,2800.0,49.1597,49.1969,49.1597,49.1969,2800.0
2018-09-20 12:15:00,52.87,52.87,52.84,52.84,2800.0,49.1783,49.1783,49.1504,49.1504,2800.0
2018-09-20 12:20:00,52.82,52.82,52.82,52.82,2400.0,49.1318,49.1318,49.1318,49.1318,2400.0
2018-09-20 12:25:00,52.78,52.82,52.78,52.82,1644.0,49.0946,49.1318,49.0946,49.1318,1644.0
2018-09-20 12:30:00,52.82,52.82,52.78,52.78,4000.0,49.1318,49.1318,49.0946,49.0946,4000.0
2018-09-20 12:35:00,52.77,52.86,52.77,52.85,12400.0,49.0853,49.169,49.0853,49.1597,12400.0
2018-09-20 12:40:00,52.84,52.85,52.83,52.85,5200.0,49.1504,49.1597,49.1411,49.1597,5200.0
2018-09-20 12:45:00,52.86,52.86,52.82,52.82,1600.0,49.169,49.169,49.1318,49.1318,1600.0
2018-09-20 12:50:00,52.8,52.84,52.8,52.82,18000.0,49.1132,49.1504,49.1132,49.1318,18000.0
2018-09-20 12:55:00,52.81,52.84,52.81,52.83,6400.0,49.1225,49.1504,49.1225,49.1411,6400.0
2018-09-20 13:00:00,52.84,52.85,52.8,52.84,20400.0,49.1504,49.1597,49.1132,49.1504,20400.0
2018-09-20 13:05:00,52.82,52.83,52.82,52.82,1600.0,49.1318,49.1411,49.1318,49.1318,1600.0
2018-09-20 13:10:00,52.83,52.83,52.81,52.81,3600.0,49.1411,49.1411,49.1225,49.1225,3600.0
2018-09-20 13:15:00,52.8,52.8,52.79,52.79,800.0,49.1132,49.1132,49.1039,49.1039,800.0
2018-09-20 13:20:00,52.8,52.81,52.79,52.79,2400.0,49.1132,49.1225,49.1039,49.1039,2400.0
2018-09-20 13:25:00,52.77,52.8,52.77,52.8,3260.0,49.0853,49.1132,49.0853,49.1132,3260.0
2018-09-20 13:30:00,52.8,52.8,52.77,52.79,7200.0,49.1132,49.1132,49.0853,49.1039,7200.0
2018-09-20 13:35:00,52.79,52.8,52.73,52.75,21200.0,49.1039,49.1132,49.0481,49.0667,21200.0
2018-09-20 13:40:00,52.73,52.73,52.63,52.66,29732.0,49.0481,49.0481,48.9551,48.983,29732.0
2018-09-20 13:45:00,52.64,52.67,52.62,52.62,81256.0,48.9644,48.9923,48.9458,48.9458,81256.0
2018-09-20 13:50:00,52.62,52.63,52.62,52.63,2000.0,48.9458,48.9551,48.9458,48.9551,2000.0
2018-09-20 13:55:00,52.66,52.66,52.58,52.62,60688.0,48.983,48.983,48.9086,48.9458,60688.0
2018-09-20 14:00:00,52.61,52.63,52.6,52.61,3736.0,48.9365,48.9551,48.9272,48.9365,3736.0
2018-09-20 14:05:00,52.61,52.66,52.61,52.66,5600.0,48.9365,48.983,48.9365,48.983,5600.0
2018-09-20 14:10:00,52.65,52.67,52.64,52.64,3600.0,48.9737,48.9923,48.9644,48.9644,3600.0
2018-09-20 14:15:00,52.64,52.64,52.64,52.64,1200.0,48.9644,48.9644,48.9644,48.9644,1200.0
2018-09-20 14:20:00,52.67,52.69,52.66,52.68,7200.0,48.9923,49.0109,48.983,49.0016,7200.0
2018-09-20 14:25:00,52.69,52.72,52.67,52.67,7200.0,49.0109,49.0388,48.9923,48.9923,7200.0
2018-09-20 14:30:00,52.66,52.69,52.66,52.68,8400.0,48.983,49.0109,48.983,49.0016,8400.0
2018-09-20 14:35:00,52.69,52.73,52.68,52.71,4400.0,49.0109,49.0481,49.0016,49.0295,4400.0
2018-09-20 14:40:00,52.72,52.72,52.68,52.69,5600.0,49.0388,49.0388,49.0016,49.0109,5600.0
2018-09-20 14:45:00,52.7,52.71,52.69,52.71,3600.0,49.0202,49.0295,49.0109,49.0295,3600.0
2018-09-20 14:50:00,52.72,52.73,52.71,52.71,6604.0,49.0388,49.0481,49.0295,49.0295,6604.0
2018-09-20 14:55:00,52.72,52.73,52.71,52.73,21448.0,49.0388,49.0481,49.0295,49.0481,21448.0
2018-09-20 15:00:00,52.73,52.76,52.73,52.75,11200.0,49.0481,49.076,49.0481,49.0667,11200.0
2018-09-20 15:05:00,52.76,52.76,52.74,52.75,4400.0,49.076,49.076,49.0574,49.0667,4400.0
2018-09-20 15:10:00,52.75,52.8,52.75,52.79,10796.0,49.0667,49.1132,49.0667,49.1039,10796.0
2018-09-20 15:15:00,52.79,52.83,52.79,52.83,11640.0,49.1039,49.1411,49.1039,49.1411,11640.0
2018-09-20 15:20:00,52.83,52.84,52.8,52.82,13460.0,49.1411,49.1504,49.1132,49.1318,13460.0
2018-09-20 15:25:00,52.81,52.83,52.8,52.82,14000.0,49.1225,49.1411,49.1132,49.1318,14000.0
2018-09-20 15:30:00,52.82,52.86,52.82,52.86,22000.0,49.1318,49.169,49.1318,49.169,22000.0
2018-09-20 15:35:00,52.85,52.85,52.81,52.83,22488.0,49.1597,49.1597,49.1225,49.1411,22488.0
2018-09-20 15:40:00,52.82,52.83,52.78,52.81,22116.0,49.1318,49.1411,49.0946,49.1225,22116.0
2018-09-20 15:45:00,52.8,52.83,52.79,52.81,19600.0,49.1132,49.1411,49.1039,49.1225,19600.0
2018-09-20 15:50:00,52.81,52.88,52.81,52.87,48504.0,49.1225,49.1876,49.1225,49.1783,48504.0
2018-09-20 15:55:00,52.87,52.96,52.86,52.92,127956.0,49.1783,49.262,49.169,49.2248,127956.0
2018-09-21 09:30:00,53.07,53.23,52.86,53.18,604164.0,49.3644,49.5132,49.169,49.4667,604164.0
2018-09-21 09:35:00,53.16,53.27,53.16,53.25,21236.0,49.4481,49.5504,49.4481,49.5318,21236.0
2018-09-21 09:40:00,53.27,53.42,53.27,53.41,34868.0,49.5504,49.6899,49.5504,49.6806,34868.0
2018-09-21 09:45:00,53.36,53.47,53.36,53.4,21024.0,49.6341,49.7364,49.6341,49.6713,21024.0
2018-09-21 09:50:00,53.42,53.47,53.36,53.38,16400.0,49.6899,49.7364,49.6341,49.6527,16400.0
2018-09-21 09:55:00,53.32,53.42,53.32,53.35,7200.0,49.5969,49.6899,49.5969,49.6248,7200.0
2018-09-21 10:00:00,53.35,53.43,53.31,53.37,17456.0,49.6248,49.6992,49.5876,49.6434,17456.0
2018-09-21 10:05:00,53.38,53.46,53.36,53.45,7400.0,49.6527,49.7271,49.6341,49.7178,7400.0
2018-09-21 10:10:00,53.48,53.49,53.43,53.48,2400.0,49.7457,49.755,49.6992,49.7457,2400.0
2018-09-21 10:15:00,53.45,53.45,53.44,53.45,4400.0,49.7178,49.7178,49.7085,49.7178,4400.0
2018-09-21 10:20:00,53.43,53.43,53.33,53.38,14292.0,49.6992,49.6992,49.6062,49.6527,14292.0
2018-09-21 10:25:00,53.38,53.41,53.36,53.37,5816.0,49.6527,49.6806,49.6341,49.6434,5816.0
2018-09-21 10:30:00,53.35,53.41,53.35,53.39,6800.0,49.6248,49.6806,49.6248,49.662,6800.0
2018-09-21 10:35:00,53.42,53.43,53.4,53.43,5796.0,49.6899,49.6992,49.6713,49.6992,5796.0
2018-09-21 10:40:00,53.4,53.42,53.37,53.37,10240.0,49.6713,49.6899,49.6434,49.6434,10240.0
2018-09-21 10:45:00,53.34,53.34,53.31,53.34,6340.0,49.6155,49.6155,49.5876,49.6155,6340.0
2018-09-21 10:50:00,53.33,53.34,53.3,53.3,22268.0,49.6062,49.6155,49.5783,49.5783,22268.0
2018-09-21 10:55:00,53.3,53.35,53.25,53.31,47272.0,49.5783,49.6248,49.5318,49.5876,47272.0
2018-09-21 11:00:00,53.27,53.27,53.13,53.17,26088.0,49.5504,49.5504,49.4202,49.4574,26088.0
2018-09-21 11:05:00,53.18,53.18,52.99,52.99,9600.0,49.4667,49.4667,49.29,49.29,9600.0
2018-09-21 11:10:00,52.99,53.07,52.99,53.01,21568.0,49.29,49.3644,49.29,49.3086,21568.0
2018-09-21 11:15:00,52.99,53.05,52.99,53.04,10800.0,49.29,49.3458,49.29,49.3365,10800.0
2018-09-21 11:20:00,53.02,53.05,53.0,53.02,12000.0,49.3179,49.3458,49.2993,49.3179,12000.0
2018-09-21 11:25:00,53.0,53.01,52.97,52.98,6800.0,49.2993,49.3086,49.2713,49.2807,6800.0
2018-09-21 11:30:00,52.98,52.99,52.97,52.99,12800.0,49.2807,49.29,49.2713,49.29,12800.0
2018-09-21 11:35:00,52.97,52.97,52.92,52.95,8400.0,49.2713,49.2713,49.2248,49.2527,8400.0
2018-09-21 11:40:00,52.95,52.95,52.91,52.91,7600.0,49.2527,49.2527,49.2155,49.2155,7600.0
2018-09-21 11:45:00,52.93,52.97,52.92,52.96,9428.0,49.2341,49.2713,49.2248,49.262,9428.0
2018-09-21 11:50:00,52.96,52.97,52.95,52.97,5200.0,49.262,49.2713,49.2527,49.2713,5200.0
2018-09-21 11:55:00,52.94,53.02,52.94,53.02,31228.0,49.2434,49.3179,49.2434,49.3179,31228.0
2018-09-21 12:00:00,53.02,53.08,53.0,53.04,27116.0,49.3179,49.3737,49.2993,49.3365,27116.0
2018-09-21 12:05:00,53.04,53.06,52.98,52.98,7600.0,49.3365,49.3551,49.2807,49.2807,7600.0
2018-09-21 12:10:00,52.99,53.01,52.92,52.92,9016.0,49.29,49.3086,49.2248,49.2248,9016.0
2018-09-21 12:15:00,52.9,52.9,52.85,52.85,9200.0,49.2062,49.2062,49.1597,49.1597,9200.0
2018-09-21 12:20:00,52.84,52.84,52.79,52.83,7200.0,49.1504,49.1504,49.1039,49.1411,7200.0
2018-09-21 12:25:00,52.84,52.84,52.8,52.81,6800.0,49.1504,49.1504,49.1132,49.1225,6800.0
2018-09-21 12:30:00,52.8,52.83,52.79,52.83,9600.0,49.1132,49.1411,49.1039,49.1411,9600.0
2018-09-21 12:35:00,52.83,52.88,52.83,52.88,2640.0,49.1411,49.1876,49.1411,49.1876,2640.0
2018-09-21 12:40:00,52.89,52.89,52.84,52.84,6528.0,49.1969,49.1969,49.1504,49.1504,6528.0
2018-09-21 12:45:00,52.84,52.88,52.82,52.88,9736.0,49.1504,49.1876,49.1318,49.1876,9736.0
2018-09-21 12:50:00,52.89,52.91,52.88,52.9,5600.0,49.1969,49.2155,49.1876,49.2062,5600.0
2018-09-21 12:55:00,52.89,52.91,52.89,52.91,1600.0,49.1969,49.2155,49.1969,49.2155,1600.0
2018-09-21 13:00:00,52.89,52.89,52.85,52.85,10936.0,49.1969,49.1969,49.1597,49.1597,10936.0
2018-09-21 13:05:00,52.88,52.88,52.86,52.87,4800.0,49.1876,49.1876,49.169,49.1783,4800.0
2018-09-21 13:10:00,52.85,52.89,52.85,52.88,7600.0,49.1597,49.1969,49.1597,49.1876,7600.0
2018-09-21 13:15:00,52.89,52.95,52.89,52.95,2756.0,49.1969,49.2527,49.1969,49.2527,2756.0
2018-09-21 13:20:00,52.93,52.94,52.92,52.94,2400.0,49.2341,49.2434,49.2248,49.2434,2400.0
2018-09-21 13:25:00,52.94,52.99,52.94,52.98,7600.0,49.2434,49.29,49.2434,49.2807,7600.0
2018-09-21 13:30:00,52.99,53.02,52.99,53.01,11260.0,49.29,49.3179,49.29,49.3086,11260.0
2018-09-21 13:35:00,53.03,53.03,53.01,53.01,5200.0,49.3272,49.3272,49.3086,49.3086,5200.0
2018-09-21 13:40:00,53.02,53.02,52.99,52.99,4400.0,49.3179,49.3179,49.29,49.29,4400.0
2018-09-21 13:45:00,53.0,53.01,52.98,52.98,2600.0,49.2993,49.3086,49.2807,49.2807,2600.0
2018-09-21 13:50:00,52.99,53.01,52.97,53.0,9340.0,49.29,49.3086,49.2713,49.2993,9340.0
2018-09-21 13:55:00,53.01,53.03,53.0,53.0,3200.0,49.3086,49.3272,49.2993,49.2993,3200.0
2018-09-21 14:00:00,53.02,53.05,53.02,53.05,4860.0,49.3179,49.3458,49.3179,49.3458,4860.0
2018-09-21 14:05:00,53.04,53.07,53.02,53.06,27600.0,49.3365,49.3644,49.3179,49.3551,27600.0
2018-09-21 14:10:00,53.04,53.04,52.97,52.99,18228.0,49.3365,49.3365,49.2713,49.29,18228.0
2018-09-21 14:15:00,52.97,52.97,52.95,52.96,22400.0,49.2713,49.2713,49.2527,49.262,22400.0
2018-09-21 14:20:00,52.96,53.0,52.96,52.97,10544.0,49.262,49.2993,49.262,49.2713,10544.0
2018-09-21 14:25:00,52.95,52.95,52.92,52.92,5200.0,49.2527,49.2527,49.2248,49.2248,5200.0
2018-09-21 14:30:00,52.9,52.94,52.9,52.91,14592.0,49.2062,49.2434,49.2062,49.2155,14592.0
2018-09-21 14:35:00,52.91,52.94,52.91,52.91,8016.0,49.2155,49.2434,49.2155,49.2155,8016.0
2018-09-21 14:40:00,52.92,52.95,52.89,52.95,17628.0,49.2248,49.2527,49.1969,49.2527,17628.0
2018-09-21 14:45:00,52.96,52.96,52.92,52.93,11340.0,49.262,49.262,49.2248,49.2341,11340.0
2018-09-21 14:50:00,52.93,52.93,52.88,52.89,7600.0,49.2341,49.2341,49.1876,49.1969,7600.0
2018-09-21 14:55:00,52.87,52.88,52.81,52.84,7200.0,49.1783,49.1876,49.1225,49.1504,7200.0
2018-09-21 15:00:00,52.85,52.89,52.84,52.86,25396.0,49.1597,49.1969,49.1504,49.169,25396.0
2018-09-21 15:05:00,52.86,52.88,52.85,52.88,10000.0,49.169,49.1876,49.1597,49.1876,10000.0
2018-09-21 15:10:00,52.88,52.94,52.88,52.94,6400.0,49.1876,49.2434,49.1876,49.2434,6400.0
2018-09-21 15:15:00,52.95,52.95,52.89,52.91,12052.0,49.2527,49.2527,49.1969,49.2155,12052.0
2018-09-21 15:20:00,52.91,52.95,52.9,52.94,4800.0,49.2155,49.2527,49.2062,49.2434,4800.0
2018-09-21 15:25:00,52.93,52.97,52.93,52.96,25516.0,49.2341,49.2713,49.2341,49.262,25516.0
2018-09-21 15:30:00,52.96,53.0,52.96,52.98,34632.0,49.262,49.2993,49.262,49.2807,34632.0
2018-09-21 15:35:00,52.98,52.98,52.93,52.95,19548.0,49.2807,49.2807,49.2341,49.2527,19548.0
2018-09-21 15:40:00,52.95,52.95,52.94,52.94,12728.0,49.2527,49.2527,49.2434,49.2434,12728.0
2018-09-21 15:45:00,52.95,52.96,52.88,52.88,39092.0,49.2527,49.262,49.1876,49.1876,39092.0
2018-09-21 15:50:00,52.88,53.01,52.87,53.0,123008.0,49.1876,49.3086,49.1783,49.2993,123008.0
2018-09-21 15:55:00,52.99,53.0,52.9,52.92,162956.0,49.29,49.2993,49.2062,49.2248,162956.0
2018-09-24 09:30:00,53.0,53.11,52.66,52.69,55284.0,49.2993,49.4016,48.983,49.0109,55284.0
2018-09-24 09:35:00,52.73,52.75,52.66,52.7,42060.0,49.0481,49.0667,48.983,49.0202,42060.0
2018-09-24 09:40:00,52.71,52.77,52.71,52.75,21768.0,49.0295,49.0853,49.0295,49.0667,21768.0
2018-09-24 09:45:00,52.83,52.92,52.82,52.85,19856.0,49.1411,49.2248,49.1318,49.1597,19856.0
2018-09-24 09:50:00,52.85,52.85,52.73,52.73,37868.0,49.1597,49.1597,49.0481,49.0481,37868.0
2018-09-24 09:55:00,52.74,52.86,52.74,52.86,8388.0,49.0574,49.169,49.0574,49.169,8388.0
2018-09-24 10:00:00,52.79,52.85,52.79,52.85,5200.0,49.1039,49.1597,49.1039,49.1597,5200.0
2018-09-24 10:05:00,52.85,52.88,52.81,52.87,9004.0,49.1597,49.1876,49.1225,49.1783,9004.0
2018-09-24 10:10:00,52.88,53.0,52.86,52.99,11936.0,49.1876,49.2993,49.169,49.29,11936.0
2018-09-24 10:15:00,52.99,53.0,52.87,52.87,8184.0,49.29,49.2993,49.1783,49.1783,8184.0
2018-09-24 10:20:00,52.85,52.85,52.79,52.79,9200.0,49.1597,49.1597,49.1039,49.1039,9200.0
2018-09-24 10:25:00,52.77,52.8,52.76,52.77,3200.0,49.0853,49.1132,49.076,49.0853,3200.0
2018-09-24 10:30:00,52.76,52.82,52.71,52.79,26064.0,49.076,49.1318,49.0295,49.1039,26064.0
2018-09-24 10:35:00,52.78,52.78,52.68,52.7,7600.0,49.0946,49.0946,49.0016,49.0202,7600.0
2018-09-24 10:40:00,52.67,52.69,52.67,52.69,2800.0,48.9923,49.0109,48.9923,49.0109,2800.0
2018-09-24 10:45:00,52.69,52.7,52.62,52.62,11272.0,49.0109,49.0202,48.9458,48.9458,11272.0
2018-09-24 10:50:00,52.64,52.67,52.62,52.62,4016.0,48.9644,48.9923,48.9458,48.9458,4016.0
2018-09-24 10:55:00,52.62,52.66,52.59,52.59,10324.0,48.9458,48.983,48.9179,48.9179,10324.0
2018-09-24 11:00:00,52.62,52.62,52.56,52.56,4148.0,48.9458,48.9458,48.89,48.89,4148.0
2018-09-24 11:05:00,52.62,52.62,52.57,52.61,17388.0,48.9458,48.9458,48.8993,48.9365,17388.0
2018-09-24 11:10:00,52.61,52.61,52.52,52.52,12140.0,48.9365,48.9365,48.8528,48.8528,12140.0
2018-09-24 11:15:00,52.55,52.61,52.54,52.61,4000.0,48.8807,48.9365,48.8714,48.9365,4000.0
2018-09-24 11:20:00,52.64,52.72,52.63,52.72,52280.0,48.9644,49.0388,48.9551,49.0388,52280.0
2018-09-24 11:25:00,52.71,52.78,52.7,52.7,29600.0,49.0295,49.0946,49.0202,49.0202,29600.0
2018-09-24 11:30:00,52.73,52.74,52.63,52.64,15620.0,49.0481,49.0574,48.9551,48.9644,15620.0
2018-09-24 11:35:00,52.65,52.65,52.64,52.64,3200.0,48.9737,48.9737,48.9644,48.9644,3200.0
2018-09-24 11:40:00,52.67,52.73,52.67,52.73,9200.0,48.9923,49.0481,48.9923,49.0481,9200.0
2018-09-24 11:45:00,52.72,52.72,52.67,52.67,9788.0,49.0388,49.0388,48.9923,48.9923,9788.0
2018-09-24 11:50:00,52.68,52.76,52.68,52.75,49464.0,49.0016,49.076,49.0016,49.0667,49464.0
2018-09-24 11:55:00,52.77,52.81,52.77,52.8,5200.0,49.0853,49.1225,49.0853,49.1132,5200.0
2018-09-24 12:00:00,52.8,52.8,52.73,52.75,12872.0,49.1132,49.1132,49.0481,49.0667,12872.0
2018-09-24 12:05:00,52.75,52.75,52.67,52.68,18000.0,49.0667,49.0667,48.9923,49.0016,18000.0
2018-09-24 12:10:00,52.66,52.66,52.66,52.66,400.0,48.983,48.983,48.983,48.983,400.0
2018-09-24 12:15:00,52.63,52.65,52.61,52.61,5056.0,48.9551,48.9737,48.9365,48.9365,5056.0
2018-09-24 12:20:00,52.61,52.62,52.57,52.58,11200.0,48.9365,48.9458,48.8993,48.9086,11200.0
2018-09-24 12:25:00,52.59,52.59,52.57,52.57,5100.0,48.9179,48.9179,48.8993,48.8993,5100.0
2018-09-24 12:30:00,52.56,52.57,52.55,52.55,3220.0,48.89,48.8993,48.8807,48.8807,3220.0
2018-09-24 12:35:00,52.56,52.57,52.55,52.57,6800.0,48.89,48.8993,48.8807,48.8993,6800.0
2018-09-24 12:40:00,52.57,52.6,52.56,52.59,6000.0,48.8993,48.9272,48.89,48.9179,6000.0
2018-09-24 12:45:00,52.59,52.66,52.58,52.65,16500.0,48.9179,48.983,48.9086,48.9737,16500.0
2018-09-24 12:50:00,52.65,52.67,52.63,52.64,11200.0,48.9737,48.9923,48.9551,48.9644,11200.0
2018-09-24 12:55:00,52.62,52.63,52.62,52.63,12400.0,48.9458,48.9551,48.9458,48.9551,12400.0
2018-09-24 13:00:00,52.63,52.65,52.6,52.64,37580.0,48.9551,48.9737,48.9272,48.9644,37580.0
2018-09-24 13:05:00,52.65,52.71,52.65,52.71,6000.0,48.9737,49.0295,48.9737,49.0295,6000.0
2018-09-24 13:10:00,52.71,52.77,52.69,52.77,25852.0,49.0295,49.0853,49.0109,49.0853,25852.0
2018-09-24 13:15:00,52.76,52.78,52.74,52.78,12680.0,49.076,49.0946,49.0574,49.0946,12680.0
2018-09-24 13:20:00,52.79,52.82,52.79,52.8,19600.0,49.1039,49.1318,49.1039,49.1132,19600.0
2018-09-24 13:25:00,52.79,52.8,52.7,52.71,11600.0,49.1039,49.1132,49.0202,49.0295,11600.0
2018-09-24 13:30:00,52.72,52.77,52.71,52.76,9280.0,49.0388,49.0853,49.0295,49.076,9280.0
2018-09-24 13:35:00,52.78,52.81,52.77,52.81,8912.0,49.0946,49.1225,49.0853,49.1225,8912.0
2018-09-24 13:40:00,52.81,52.84,52.78,52.83,12240.0,49.1225,49.1504,49.0946,49.1411,12240.0
2018-09-24 13:45:00,52.83,52.83,52.8,52.8,10900.0,49.1411,49.1411,49.1132,49.1132,10900.0
2018-09-24 13:50:00,52.8,52.81,52.77,52.77,3848.0,49.1132,49.1225,49.0853,49.0853,3848.0
2018-09-24 13:55:00,52.76,52.79,52.75,52.78,9568.0,49.076,49.1039,49.0667,49.0946,9568.0
2018-09-24 14:00:00,52.77,52.8,52.77,52.78,10000.0,49.0853,49.1132,49.0853,49.0946,10000.0
2018-09-24 14:05:00,52.8,52.81,52.79,52.8,4700.0,49.1132,49.1225,49.1039,49.1132,4700.0
2018-09-24 14:10:00,52.8,52.87,52.8,52.87,8536.0,49.1132,49.1783,49.1132,49.1783,8536.0
2018-09-24 14:15:00,52.87,52.89,52.87,52.89,3600.0,49.1783,49.1969,49.1783,49.1969,3600.0
2018-09-24 14:20:00,52.9,52.9,52.85,52.85,17200.0,49.2062,49.2062,49.1597,49.1597,17200.0
2018-09-24 14:25:00,52.83,52.87,52.82,52.85,10000.0,49.1411,49.1783,49.1318,49.1597,10000.0
2018-09-24 14:30:00,52.83,52.85,52.79,52.8,6680.0,49.1411,49.1597,49.1039,49.1132,6680.0
2018-09-24 14:35:00,52.78,52.79,52.77,52.78,7004.0,49.0946,49.1039,49.0853,49.0946,7004.0
2018-09-24 14:40:00,52.78,52.78,52.76,52.78,2000.0,49.0946,49.0946,49.076,49.0946,2000.0
2018-09-24 14:45:00,52.78,52.8,52.77,52.79,12392.0,49.0946,49.1132,49.0853,49.1039,12392.0
2018-09-24 14:50:00,52.79,52.83,52.79,52.81,9608.0,49.1039,49.1411,49.1039,49.1225,9608.0
2018-09-24 14:55:00,52.81,52.81,52.78,52.78,10920.0,49.1225,49.1225,49.0946,49.0946,10920.0
2018-09-24 15:00:00,52.77,52.83,52.77,52.8,17200.0,49.0853,49.1411,49.0853,49.1132,17200.0
2018-09-24 15:05:00,52.79,52.84,52.79,52.81,8176.0,49.1039,49.1504,49.1039,49.1225,8176.0
2018-09-24 15:10:00,52.81,52.82,52.8,52.82,4920.0,49.1225,49.1318,49.1132,49.1318,4920.0
2018-09-24 15:15:00,52.83,52.87,52.82,52.87,12948.0,49.1411,49.1783,49.1318,49.1783,12948.0
2018-09-24 15:20:00,52.86,52.87,52.81,52.83,15600.0,49.169,49.1783,49.1225,49.1411,15600.0
2018-09-24 15:25:00,52.79,52.8,52.77,52.77,4000.0,49.1039,49.1132,49.0853,49.0853,4000.0
2018-09-24 15:30:00,52.78,52.78,52.76,52.77,13400.0,49.0946,49.0946,49.076,49.0853,13400.0
2018-09-24 15:35:00,52.77,52.78,52.74,52.75,58436.0,49.0853,49.0946,49.0574,49.0667,58436.0
2018-09-24 15:40:00,52.76,52.8,52.76,52.8,18040.0,49.076,49.1132,49.076,49.1132,18040.0
2018-09-24 15:45:00,52.81,52.83,52.81,52.81,15116.0,49.1225,49.1411,49.1225,49.1225,15116.0
2018-09-24 15:50:00,52.81,52.81,52.74,52.76,28000.0,49.1225,49.1225,49.0574,49.076,28000.0
2018-09-24 15:55:00,52.77,52.81,52.76,52.78,65048.0,49.0853,49.1225,49.076,49.0946,65048.0
2018-09-25 09:30:00,53.04,53.06,52.87,52.87,48860.0,49.3365,49.3551,49.1783,49.1783,48860.0
2018-09-25 09:35:00,52.94,52.94,52.83,52.92,12400.0,49.2434,49.2434,49.1411,49.2248,12400.0
2018-09-25 09:40:00,52.93,52.98,52.93,52.95,15936.0,49.2341,49.2807,49.2341,49.2527,15936.0
2018-09-25 09:45:00,52.99,52.99,52.91,52.94,10368.0,49.29,49.29,49.2155,49.2434,10368.0
2018-09-25 09:50:00,52.98,52.98,52.94,52.96,8400.0,49.2807,49.2807,49.2434,49.262,8400.0
2018-09-25 09:55:00,52.95,52.98,52.92,52.92,6000.0,49.2527,49.2807,49.2248,49.2248,6000.0
2018-09-25 10:00:00,52.96,53.03,52.96,52.98,8480.0,49.262,49.3272,49.262,49.2807,8480.0
2018-09-25 10:05:00,52.98,53.02,52.9,52.9,23308.0,49.2807,49.3179,49.2062,49.2062,23308.0
2018-09-25 10:10:00,52.88,52.9,52.86,52.9,10000.0,49.1876,49.2062,49.169,49.2062,10000.0
2018-09-25 10:15:00,52.93,52.98,52.93,52.97,4400.0,49.2341,49.2807,49.2341,49.2713,4400.0
2018-09-25 10:20:00,52.96,52.99,52.91,52.96,13024.0,49.262,49.29,49.2155,49.262,13024.0
2018-09-25 10:25:00,52.96,53.1,52.95,53.1,11452.0,49.262,49.3923,49.2527,49.3923,11452.0
2018-09-25 10:30:00,53.1,53.15,53.1,53.15,11600.0,49.3923,49.4388,49.3923,49.4388,11600.0
2018-09-25 10:35:00,53.17,53.17,53.06,53.06,9932.0,49.4574,49.4574,49.3551,49.3551,9932.0
2018-09-25 10:40:00,53.09,53.16,53.09,53.16,7600.0,49.383,49.4481,49.383,49.4481,7600.0
2018-09-25 10:45:00,53.15,53.19,53.13,53.14,13296.0,49.4388,49.476,49.4202,49.4295,13296.0
2018-09-25 10:50:00,53.16,53.21,53.14,53.21,10748.0,49.4481,49.4946,49.4295,49.4946,10748.0
2018-09-25 10:55:00,53.21,53.22,53.09,53.11,15700.0,49.4946,49.5039,49.383,49.4016,15700.0
2018-09-25 11:00:00,53.1,53.13,53.1,53.13,8000.0,49.3923,49.4202,49.3923,49.4202,8000.0
2018-09-25 11:05:00,53.13,53.16,53.11,53.13,7844.0,49.4202,49.4481,49.4016,49.4202,7844.0
2018-09-25 11:10:00,53.15,53.15,53.11,53.15,12000.0,49.4388,49.4388,49.4016,49.4388,12000.0
2018-09-25 11:15:00,53.15,53.22,53.15,53.21,10400.0,49.4388,49.5039,49.4388,49.4946,10400.0
2018-09-25 11:20:00,53.22,53.24,53.12,53.12,14828.0,49.5039,49.5225,49.4109,49.4109,14828.0
2018-09-25 11:25:00,53.15,53.19,53.13,53.18,14880.0,49.4388,49.476,49.4202,49.4667,14880.0
2018-09-25 11:30:00,53.18,53.2,53.13,53.18,17200.0,49.4667,49.4853,49.4202,49.4667,17200.0
2018-09-25 11:35:00,53.17,53.2,53.16,53.2,4400.0,49.4574,49.4853,49.4481,49.4853,4400.0
2018-09-25 11:40:00,53.22,53.26,53.22,53.24,6400.0,49.5039,49.5411,49.5039,49.5225,6400.0
2018-09-25 11:45:00,53.26,53.31,53.24,53.28,3740.0,49.5411,49.5876,49.5225,49.5597,3740.0
2018-09-25 11:50:00,53.28,53.3,53.26,53.29,9868.0,49.5597,49.5783,49.5411,49.569,9868.0
2018-09-25 11:55:00,53.3,53.32,53.3,53.32,2000.0,49.5783,49.5969,49.5783,49.5969,2000.0
2018-09-25 12:00:00,53.32,53.36,53.31,53.34,8108.0,49.5969,49.6341,49.5876,49.6155,8108.0
2018-09-25 12:05:00,53.37,53.38,53.34,53.38,21600.0,49.6434,49.6527,49.6155,49.6527,21600.0
2018-09-25 12:10:00,53.39,53.39,53.31,53.34,7312.0,49.662,49.662,49.5876,49.6155,7312.0
2018-09-25 12:15:00,53.35,53.39,53.33,53.39,28620.0,49.6248,49.662,49.6062,49.662,28620.0
2018-09-25 12:20:00,53.38,53.38,53.35,53.37,10136.0,49.6527,49.6527,49.6248,49.6434,10136.0
2018-09-25 12:25:00,53.37,53.39,53.37,53.39,18020.0,49.6434,49.662,49.6434,49.662,18020.0
2018-09-25 12:30:00,53.39,53.41,53.37,53.38,15808.0,49.662,49.6806,49.6434,49.6527,15808.0
2018-09-25 12:35:00,53.38,53.38,53.37,53.38,4000.0,49.6527,49.6527,49.6434,49.6527,4000.0
2018-09-25 12:40:00,53.37,53.38,53.26,53.26,22684.0,49.6434,49.6527,49.5411,49.5411,22684.0
2018-09-25 12:45:00,53.26,53.26,53.18,53.18,16632.0,49.5411,49.5411,49.4667,49.4667,16632.0
2018-09-25 12:50:00,53.17,53.17,53.1,53.1,16588.0,49.4574,49.4574,49.3923,49.3923,16588.0
2018-09-25 12:55:00,53.13,53.14,53.08,53.11,9136.0,49.4202,49.4295,49.3737,49.4016,9136.0
2018-09-25 13:00:00,53.1,53.1,53.05,53.07,10400.0,49.3923,49.3923,49.3458,49.3644,10400.0
2018-09-25 13:05:00,53.08,53.1,53.02,53.02,23444.0,49.3737,49.3923,49.3179,49.3179,23444.0
2018-09-25 13:10:00,53.01,53.02,52.96,52.97,8680.0,49.3086,49.3179,49.262,49.2713,8680.0
2018-09-25 13:15:00,52.96,52.98,52.93,52.96,20176.0,49.262,49.2807,49.2341,49.262,20176.0
2018-09-25 13:20:00,52.97,52.99,52.95,52.95,13600.0,49.2713,49.29,49.2527,49.2527,13600.0
2018-09-25 13:25:00,52.97,52.98,52.93,52.94,41980.0,49.2713,49.2807,49.2341,49.2434,41980.0
2018-09-25 13:30:00,52.94,52.97,52.93,52.96,20000.0,49.2434,49.2713,49.2341,49.262,20000.0
2018-09-25 13:35:00,52.96,53.02,52.96,52.98,51384.0,49.262,49.3179,49.262,49.2807,51384.0
2018-09-25 13:40:00,52.97,52.97,52.88,52.92,19808.0,49.2713,49.2713,49.1876,49.2248,19808.0
2018-09-25 13:45:00,52.94,52.94,52.88,52.91,60400.0,49.2434,49.2434,49.1876,49.2155,60400.0
2018-09-25 13:50:00,52.91,52.97,52.9,52.96,32052.0,49.2155,49.2713,49.2062,49.262,32052.0
2018-09-25 13:55:00,52.96,53.06,52.93,53.06,45696.0,49.262,49.3551,49.2341,49.3551,45696.0
2018-09-25 14:00:00,53.07,53.1,53.04,53.08,50280.0,49.3644,49.3923,49.3365,49.3737,50280.0
2018-09-25 14:05:00,53.06,53.08,53.03,53.07,15340.0,49.3551,49.3737,49.3272,49.3644,15340.0
2018-09-25 14:10:00,53.08,53.09,53.06,53.07,8384.0,49.3737,49.383,49.3551,49.3644,8384.0
2018-09-25 14:15:00,53.07,53.07,53.06,53.07,9216.0,49.3644,49.3644,49.3551,49.3644,9216.0
2018-09-25 14:20:00,53.08,53.13,53.07,53.13,9416.0,49.3737,49.4202,49.3644,49.4202,9416.0
2018-09-25 14:25:00,53.12,53.15,53.12,53.15,27452.0,49.4109,49.4388,49.4109,49.4388,27452.0
2018-09-25 14:30:00,53.15,53.15,53.08,53.1,15600.0,49.4388,49.4388,49.3737,49.3923,15600.0
2018-09-25 14:35:00,53.08,53.08,53.04,53.08,10800.0,49.3737,49.3737,49.3365,49.3737,10800.0
2018-09-25 14:40:00,53.08,53.08,53.02,53.02,23436.0,49.3737,49.3737,49.3179,49.3179,23436.0
2018-09-25 14:45:00,53.04,53.06,53.03,53.04,11600.0,49.3365,49.3551,49.3272,49.3365,11600.0
2018-09-25 14:50:00,53.04,53.09,53.04,53.08,19896.0,49.3365,49.383,49.3365,49.3737,19896.0
2018-09-25 14:55:00,53.09,53.13,53.08,53.13,8000.0,49.383,49.4202,49.3737,49.4202,8000.0
2018-09-25 15:00:00,53.14,53.16,53.07,53.07,24512.0,49.4295,49.4481,49.3644,49.3644,24512.0
2018-09-25 15:05:00,53.07,53.08,53.03,53.04,12104.0,49.3644,49.3737,49.3272,49.3365,12104.0
2018-09-25 15:10:00,53.04,53.09,53.04,53.08,20168.0,49.3365,49.383,49.3365,49.3737,20168.0
2018-09-25 15:15:00,53.09,53.12,53.08,53.1,19568.0,49.383,49.4109,49.3737,49.3923,19568.0
2018-09-25 15:20:00,53.1,53.17,53.08,53.09,31404.0,49.3923,49.4574,49.3737,49.383,31404.0
2018-09-25 15:25:00,53.09,53.13,53.09,53.12,21968.0,49.383,49.4202,49.383,49.4109,21968.0
2018-09-25 15:30:00,53.13,53.16,53.1,53.1,38804.0,49.4202,49.4481,49.3923,49.3923,38804.0
2018-09-25 15:35:00,53.11,53.12,53.07,53.08,49232.0,49.4016,49.4109,49.3644,49.3737,49232.0
2018-09-25 15:40:00,53.08,53.09,53.04,53.05,58112.0,49.3737,49.383,49.3365,49.3458,58112.0
2018-09-25 15:45:00,53.05,53.17,53.05,53.17,74200.0,49.3458,49.4574,49.3458,49.4574,74200.0
2018-09-25 15:50:00,53.16,53.28,53.13,53.27,194512.0,49.4481,49.5597,49.4202,49.5504,194512.0
2018-09-25 15:55:00,53.27,53.3,53.16,53.24,363596.0,49.5504,49.5783,49.4481,49.5225,363596.0
2018-09-26 09:30:00,51.55,52.25,51.0,51.07,464840.0,47.9505,48.6016,47.4389,47.504,464840.0
2018-09-26 09:35:00,51.0,51.7,50.75,51.13,271156.0,47.4389,48.09,47.2064,47.5598,271156.0
2018-09-26 09:40:00,51.23,51.26,50.52,50.82,350224.0,47.6528,47.6808,46.9924,47.2715,350224.0
2018-09-26 09:45:00,50.9,50.95,50.6,50.77,146064.0,47.3459,47.3924,47.0668,47.225,146064.0
2018-09-26 09:50:00,50.8,50.95,50.64,50.77,114268.0,47.2529,47.3924,47.104,47.225,114268.0
2018-09-26 09:55:00,50.8,50.8,50.32,50.67,256480.0,47.2529,47.2529,46.8064,47.1319,256480.0
2018-09-26 10:00:00,50.72,50.9,50.65,50.72,122640.0,47.1785,47.3459,47.1133,47.1785,122640.0
2018-09-26 10:05:00,50.71,50.78,50.38,50.48,236684.0,47.1692,47.2343,46.8622,46.9552,236684.0
2018-09-26 10:10:00,50.44,50.52,50.19,50.3,300668.0,46.918,46.9924,46.6855,46.7878,300668.0
2018-09-26 10:15:00,50.26,50.68,50.26,50.42,134844.0,46.7506,47.1412,46.7506,46.8994,134844.0
2018-09-26 10:20:00,50.45,50.64,50.41,50.51,132520.0,46.9273,47.104,46.8901,46.9831,132520.0
2018-09-26 10:25:00,50.5,50.63,50.44,50.57,109352.0,46.9738,47.0947,46.918,47.0389,109352.0
2018-09-26 10:30:00,50.58,50.6,50.41,50.48,76296.0,47.0482,47.0668,46.8901,46.9552,76296.0
2018-09-26 10:35:00,50.5,50.54,50.47,50.49,51928.0,46.9738,47.011,46.9459,46.9645,51928.0
2018-09-26 10:40:00,50.49,50.74,50.47,50.74,88152.0,46.9645,47.1971,46.9459,47.1971,88152.0
2018-09-26 10:45:00,50.73,50.9,50.6,50.88,115360.0,47.1878,47.3459,47.0668,47.3273,115360.0
2018-09-26 10:50:00,50.89,50.9,50.65,50.78,148928.0,47.3366,47.3459,47.1133,47.2343,148928.0
2018-09-26 10:55:00,50.77,50.97,50.69,50.89,154584.0,47.225,47.411,47.1506,47.3366,154584.0
2018-09-26 11:00:00,50.87,50.9,50.69,50.87,64912.0,47.318,47.3459,47.1506,47.318,64912.0
2018-09-26 11:05:00,50.85,51.0,50.82,50.99,63852.0,47.2994,47.4389,47.2715,47.4296,63852.0
2018-09-26 11:10:00,51.0,51.15,50.97,51.1,71536.0,47.4389,47.5784,47.411,47.5319,71536.0
2018-09-26 11:15:00,51.1,51.23,51.07,51.17,82516.0,47.5319,47.6528,47.504,47.597,82516.0
2018-09-26 11:20:00,51.17,51.46,51.17,51.46,107824.0,47.597,47.8668,47.597,47.8668,107824.0
2018-09-26 11:25:00,51.41,51.46,51.12,51.16,100116.0,47.8203,47.8668,47.5505,47.5877,100116.0
2018-09-26 11:30:00,51.14,51.26,50.99,51.24,69984.0,47.5691,47.6808,47.4296,47.6621,69984.0
2018-09-26 11:35:00,51.24,51.34,51.22,51.29,46428.0,47.6621,47.7552,47.6435,47.7087,46428.0
2018-09-26 11:40:00,51.23,51.5,51.23,51.38,74760.0,47.6528,47.904,47.6528,47.7924,74760.0
2018-09-26 11:45:00,51.39,51.42,51.19,51.25,38264.0,47.8017,47.8296,47.6156,47.6714,38264.0
2018-09-26 11:50:00,51.24,51.24,51.17,51.21,34212.0,47.6621,47.6621,47.597,47.6342,34212.0
2018-09-26 11:55:00,51.19,51.48,51.19,51.24,96912.0,47.6156,47.8854,47.6156,47.6621,96912.0
2018-09-26 12:00:00,51.26,51.43,51.24,51.39,51972.0,47.6808,47.8389,47.6621,47.8017,51972.0
2018-09-26 12:05:00,51.4,51.42,51.27,51.3,20000.0,47.811,47.8296,47.6901,47.718,20000.0
2018-09-26 12:10:00,51.27,51.3,51.2,51.23,18400.0,47.6901,47.718,47.6249,47.6528,18400.0
2018-09-26 12:15:00,51.23,51.39,51.17,51.39,53092.0,47.6528,47.8017,47.597,47.8017,53092.0
2018-09-26 12:20:00,51.39,51.48,51.38,51.48,24364.0,47.8017,47.8854,47.7924,47.8854,24364.0
2018-09-26 12:25:00,51.45,51.47,51.38,51.44,38140.0,47.8575,47.8761,47.7924,47.8482,38140.0
2018-09-26 12:30:00,51.4,51.43,51.28,51.31,28800.0,47.811,47.8389,47.6994,47.7273,28800.0
2018-09-26 12:35:00,51.31,51.4,51.29,51.38,27764.0,47.7273,47.811,47.7087,47.7924,27764.0
2018-09-26 12:40:00,51.37,51.37,51.21,51.21,26888.0,47.7831,47.7831,47.6342,47.6342,26888.0
2018-09-26 12:45:00,51.23,51.37,51.22,51.26,34528.0,47.6528,47.7831,47.6435,47.6808,34528.0
2018-09-26 12:50:00,51.24,51.3,51.19,51.27,23912.0,47.6621,47.718,47.6156,47.6901,23912.0
2018-09-26 12:55:00,51.27,51.27,51.2,51.26,39812.0,47.6901,47.6901,47.6249,47.6808,39812.0
2018-09-26 13:00:00,51.27,51.32,51.2,51.32,54652.0,47.6901,47.7366,47.6249,47.7366,54652.0
2018-09-26 13:05:00,51.32,51.37,51.32,51.34,37572.0,47.7366,47.7831,47.7366,47.7552,37572.0
2018-09-26 13:10:00,51.35,51.44,51.35,51.43,35724.0,47.7645,47.8482,47.7645,47.8389,35724.0
2018-09-26 13:15:00,51.43,51.45,51.36,51.41,37760.0,47.8389,47.8575,47.7738,47.8203,37760.0
2018-09-26 13:20:00,51.43,51.48,51.39,51.47,33744.0,47.8389,47.8854,47.8017,47.8761,33744.0
2018-09-26 13:25:00,51.47,51.49,51.4,51.41,20800.0,47.8761,47.8947,47.811,47.8203,20800.0
2018-09-26 13:30:00,51.4,51.47,51.35,51.37,48320.0,47.811,47.8761,47.7645,47.7831,48320.0
2018-09-26 13:35:00,51.34,51.34,51.23,51.33,41512.0,47.7552,47.7552,47.6528,47.7459,41512.0
2018-09-26 13:40:00,51.33,51.4,51.33,51.37,14800.0,47.7459,47.811,47.7459,47.7831,14800.0
2018-09-26 13:45:00,51.38,51.39,51.29,51.35,30080.0,47.7924,47.8017,47.7087,47.7645,30080.0
2018-09-26 13:50:00,51.36,51.39,51.34,51.34,20800.0,47.7738,47.8017,47.7552,47.7552,20800.0
2018-09-26 13:55:00,51.34,51.35,51.24,51.24,37448.0,47.7552,47.7645,47.6621,47.6621,37448.0
2018-09-26 14:00:00,51.24,51.38,51.23,51.36,96196.0,47.6621,47.7924,47.6528,47.7738,96196.0
2018-09-26 14:05:00,51.35,51.35,51.2,51.2,44800.0,47.7645,47.7645,47.6249,47.6249,44800.0
2018-09-26 14:10:00,51.2,51.27,51.13,51.21,47548.0,47.6249,47.6901,47.5598,47.6342,47548.0
2018-09-26 14:15:00,51.22,51.24,51.16,51.19,47168.0,47.6435,47.6621,47.5877,47.6156,47168.0
2018-09-26 14:20:00,51.19,51.2,50.99,50.99,47004.0,47.6156,47.6249,47.4296,47.4296,47004.0
2018-09-26 14:25:00,50.99,51.05,50.94,51.05,46176.0,47.4296,47.4854,47.3831,47.4854,46176.0
2018-09-26 14:30:00,51.05,51.07,50.96,51.04,29200.0,47.4854,47.504,47.4017,47.4761,29200.0
2018-09-26 14:35:00,50.99,51.03,50.84,50.88,44724.0,47.4296,47.4668,47.2901,47.3273,44724.0
2018-09-26 14:40:00,50.92,51.01,50.89,50.99,143376.0,47.3645,47.4482,47.3366,47.4296,143376.0
2018-09-26 14:45:00,51.0,51.02,50.92,51.01,71368.0,47.4389,47.4575,47.3645,47.4482,71368.0
2018-09-26 14:50:00,51.02,51.05,50.96,51.0,50080.0,47.4575,47.4854,47.4017,47.4389,50080.0
2018-09-26 14:55:00,51.0,51.06,50.97,50.98,43800.0,47.4389,47.4947,47.411,47.4203,43800.0
2018-09-26 15:00:00,51.01,51.01,50.84,50.93,55532.0,47.4482,47.4482,47.2901,47.3738,55532.0
2018-09-26 15:05:00,50.91,50.93,50.85,50.85,44404.0,47.3552,47.3738,47.2994,47.2994,44404.0
2018-09-26 15:10:00,50.85,50.88,50.79,50.83,79532.0,47.2994,47.3273,47.2436,47.2808,79532.0
2018-09-26 15:15:00,50.82,50.82,50.7,50.76,84656.0,47.2715,47.2715,47.1599,47.2157,84656.0
2018-09-26 15:20:00,50.76,50.81,50.71,50.81,85568.0,47.2157,47.2622,47.1692,47.2622,85568.0
2018-09-26 15:25:00,50.8,50.8,50.71,50.73,65416.0,47.2529,47.2529,47.1692,47.1878,65416.0
2018-09-26 15:30:00,50.73,50.75,50.6,50.65,78424.0,47.1878,47.2064,47.0668,47.1133,78424.0
2018-09-26 15:35:00,50.65,50.69,50.6,50.63,82540.0,47.1133,47.1506,47.0668,47.0947,82540.0
2018-09-26 15:40:00,50.63,50.68,50.61,50.62,65908.0,47.0947,47.1412,47.0761,47.0854,65908.0
2018-09-26 15:45:00,50.62,50.63,50.49,50.52,118968.0,47.0854,47.0947,46.9645,46.9924,118968.0
2018-09-26 15:50:00,50.5,50.5,50.36,50.37,183088.0,46.9738,46.9738,46.8436,46.8529,183088.0
2018-09-26 15:55:00,50.38,50.54,50.03,50.29,561364.0,46.8622,47.011,46.5366,46.7785,561364.0
2018-09-27 09:30:00,50.35,50.5,50.06,50.2,101028.0,46.8343,46.9738,46.5645,46.6948,101028.0
2018-09-27 09:35:00,50.24,50.4,50.22,50.23,46704.0,46.732,46.8808,46.7134,46.7227,46704.0
2018-09-27 09:40:00,50.21,50.43,50.17,50.28,70108.0,46.7041,46.9087,46.6669,46.7692,70108.0
2018-09-27 09:45:00,50.27,50.31,50.07,50.07,28456.0,46.7599,46.7971,46.5738,46.5738,28456.0
2018-09-27 09:50:00,50.08,50.08,49.79,49.81,76780.0,46.5831,46.5831,46.3134,46.332,76780.0
2018-09-27 09:55:00,49.82,49.82,49.37,49.5,88728.0,46.3413,46.3413,45.9227,46.0436,88728.0
2018-09-27 10:00:00,49.54,49.74,49.47,49.65,87440.0,46.0809,46.2669,46.0157,46.1832,87440.0
2018-09-27 10:05:00,49.65,49.78,49.62,49.68,63528.0,46.1832,46.3041,46.1553,46.2111,63528.0
2018-09-27 10:10:00,49.69,49.71,49.58,49.6,25800.0,46.2204,46.239,46.1181,46.1367,25800.0
2018-09-27 10:15:00,49.62,49.88,49.6,49.88,54908.0,46.1553,46.3971,46.1367,46.3971,54908.0
2018-09-27 10:20:00,49.88,49.88,49.67,49.67,17720.0,46.3971,46.3971,46.2018,46.2018,17720.0
2018-09-27 10:25:00,49.67,49.76,49.62,49.63,29984.0,46.2018,46.2855,46.1553,46.1646,29984.0
2018-09-27 10:30:00,49.63,49.66,49.6,49.66,27620.0,46.1646,46.1925,46.1367,46.1925,27620.0
2018-09-27 10:35:00,49.66,49.72,49.64,49.65,38008.0,46.1925,46.2483,46.1739,46.1832,38008.0
2018-09-27 10:40:00,49.66,49.84,49.66,49.83,28200.0,46.1925,46.3599,46.1925,46.3506,28200.0
2018-09-27 10:45:00,49.83,49.86,49.76,49.78,38160.0,46.3506,46.3785,46.2855,46.3041,38160.0
2018-09-27 10:50:00,49.79,49.79,49.62,49.62,29316.0,46.3134,46.3134,46.1553,46.1553,29316.0
2018-09-27 10:55:00,49.63,49.72,49.63,49.66,34736.0,46.1646,46.2483,46.1646,46.1925,34736.0
2018-09-27 11:00:00,49.68,49.74,49.56,49.59,46160.0,46.2111,46.2669,46.0995,46.1274,46160.0
2018-09-27 11:05:00,49.59,49.72,49.55,49.6,29992.0,46.1274,46.2483,46.0902,46.1367,29992.0
2018-09-27 11:10:00,49.62,49.63,49.56,49.56,24960.0,46.1553,46.1646,46.0995,46.0995,24960.0
2018-09-27 11:15:00,49.56,49.61,49.53,49.6,22400.0,46.0995,46.146,46.0715,46.1367,22400.0
2018-09-27 11:20:00,49.61,49.69,49.61,49.69,26236.0,46.146,46.2204,46.146,46.2204,26236.0
2018-09-27 11:25:00,49.7,49.76,49.63,49.76,29460.0,46.2297,46.2855,46.1646,46.2855,29460.0
2018-09-27 11:30:00,49.76,49.78,49.67,49.71,68572.0,46.2855,46.3041,46.2018,46.239,68572.0
2018-09-27 11:35:00,49.73,49.74,49.65,49.73,30012.0,46.2576,46.2669,46.1832,46.2576,30012.0
2018-09-27 11:40:00,49.75,49.75,49.62,49.66,22400.0,46.2762,46.2762,46.1553,46.1925,22400.0
2018-09-27 11:45:00,49.67,49.68,49.61,49.63,16000.0,46.2018,46.2111,46.146,46.1646,16000.0
2018-09-27 11:50:00,49.64,49.67,49.63,49.66,19704.0,46.1739,46.2018,46.1646,46.1925,19704.0
2018-09-27 11:55:00,49.67,49.74,49.66,49.73,23200.0,46.2018,46.2669,46.1925,46.2576,23200.0
2018-09-27 12:00:00,49.73,49.78,49.73,49.75,31516.0,46.2576,46.3041,46.2576,46.2762,31516.0
2018-09-27 12:05:00,49.75,49.75,49.7,49.7,22560.0,46.2762,46.2762,46.2297,46.2297,22560.0
2018-09-27 12:10:00,49.7,49.7,49.66,49.66,14000.0,46.2297,46.2297,46.1925,46.1925,14000.0
2018-09-27 12:15:00,49.68,49.72,49.67,49.69,49108.0,46.2111,46.2483,46.2018,46.2204,49108.0
2018-09-27 12:20:00,49.69,49.71,49.68,49.69,30876.0,46.2204,46.239,46.2111,46.2204,30876.0
2018-09-27 12:25:00,49.7,49.74,49.69,49.74,18000.0,46.2297,46.2669,46.2204,46.2669,18000.0
2018-09-27 12:30:00,49.74,49.74,49.7,49.7,25200.0,46.2669,46.2669,46.2297,46.2297,25200.0
2018-09-27 12:35:00,49.71,49.72,49.68,49.68,8800.0,46.239,46.2483,46.2111,46.2111,8800.0
2018-09-27 12:40:00,49.68,49.69,49.67,49.69,16264.0,46.2111,46.2204,46.2018,46.2204,16264.0
2018-09-27 12:45:00,49.68,49.7,49.67,49.69,25756.0,46.2111,46.2297,46.2018,46.2204,25756.0
2018-09-27 12:50:00,49.69,49.7,49.67,49.68,21200.0,46.2204,46.2297,46.2018,46.2111,21200.0
2018-09-27 12:55:00,49.68,49.68,49.59,49.59,17400.0,46.2111,46.2111,46.1274,46.1274,17400.0
2018-09-27 13:00:00,49.6,49.63,49.6,49.62,29600.0,46.1367,46.1646,46.1367,46.1553,29600.0
2018-09-27 13:05:00,49.62,49.63,49.6,49.62,13600.0,46.1553,46.1646,46.1367,46.1553,13600.0
2018-09-27 13:10:00,49.63,49.63,49.59,49.6,14400.0,46.1646,46.1646,46.1274,46.1367,14400.0
2018-09-27 13:15:00,49.59,49.65,49.59,49.64,31776.0,46.1274,46.1832,46.1274,46.1739,31776.0
2018-09-27 13:20:00,49.64,49.64,49.58,49.6,26192.0,46.1739,46.1739,46.1181,46.1367,26192.0
2018-09-27 13:25:00,49.6,49.6,49.56,49.56,14400.0,46.1367,46.1367,46.0995,46.0995,14400.0
2018-09-27 13:30:00,49.57,49.58,49.51,49.51,47780.0,46.1088,46.1181,46.0529,46.0529,47780.0
2018-09-27 13:35:00,49.51,49.51,49.46,49.5,34636.0,46.0529,46.0529,46.0064,46.0436,34636.0
2018-09-27 13:40:00,49.5,49.51,49.42,49.47,23200.0,46.0436,46.0529,45.9692,46.0157,23200.0
2018-09-27 13:45:00,49.47,49.49,49.42,49.48,31788.0,46.0157,46.0343,45.9692,46.025,31788.0
2018-09-27 13:50:00,49.49,49.49,49.41,49.41,18252.0,46.0343,46.0343,45.9599,45.9599,18252.0
2018-09-27 13:55:00,49.42,49.43,49.4,49.43,20800.0,45.9692,45.9785,45.9506,45.9785,20800.0
2018-09-27 14:00:00,49.45,49.45,49.37,49.37,27124.0,45.9971,45.9971,45.9227,45.9227,27124.0
2018-09-27 14:05:00,49.37,49.42,49.34,49.42,75400.0,45.9227,45.9692,45.8948,45.9692,75400.0
2018-09-27 14:10:00,49.42,49.44,49.39,49.41,30244.0,45.9692,45.9878,45.9413,45.9599,30244.0
2018-09-27 14:15:00,49.42,49.43,49.35,49.35,26532.0,45.9692,45.9785,45.9041,45.9041,26532.0
2018-09-27 14:20:00,49.35,49.4,49.34,49.4,33388.0,45.9041,45.9506,45.8948,45.9506,33388.0
2018-09-27 14:25:00,49.4,49.4,49.26,49.26,35312.0,45.9506,45.9506,45.8204,45.8204,35312.0
2018-09-27 14:30:00,49.27,49.3,49.27,49.29,42692.0,45.8297,45.8576,45.8297,45.8483,42692.0
2018-09-27 14:35:00,49.29,49.39,49.29,49.37,27740.0,45.8483,45.9413,45.8483,45.9227,27740.0
2018-09-27 14:40:00,49.37,49.38,49.34,49.36,34664.0,45.9227,45.932,45.8948,45.9134,34664.0
2018-09-27 14:45:00,49.36,49.36,49.24,49.24,50852.0,45.9134,45.9134,45.8018,45.8018,50852.0
2018-09-27 14:50:00,49.25,49.27,49.24,49.26,59832.0,45.8111,45.8297,45.8018,45.8204,59832.0
2018-09-27 14:55:00,49.26,49.39,49.21,49.38,125428.0,45.8204,45.9413,45.7739,45.932,125428.0
2018-09-27 15:00:00,49.38,49.48,49.37,49.47,48988.0,45.932,46.025,45.9227,46.0157,48988.0
2018-09-27 15:05:00,49.47,49.48,49.39,49.39,30000.0,46.0157,46.025,45.9413,45.9413,30000.0
2018-09-27 15:10:00,49.41,49.41,49.36,49.36,35712.0,45.9599,45.9599,45.9134,45.9134,35712.0
2018-09-27 15:15:00,49.37,49.37,49.32,49.32,40812.0,45.9227,45.9227,45.8762,45.8762,40812.0
2018-09-27 15:20:00,49.32,49.38,49.3,49.35,47080.0,45.8762,45.932,45.8576,45.9041,47080.0
2018-09-27 15:25:00,49.35,49.35,49.32,49.32,28720.0,45.9041,45.9041,45.8762,45.8762,28720.0
2018-09-27 15:30:00,49.33,49.33,49.27,49.29,48516.0,45.8855,45.8855,45.8297,45.8483,48516.0
2018-09-27 15:35:00,49.31,49.36,49.31,49.35,94488.0,45.8669,45.9134,45.8669,45.9041,94488.0
2018-09-27 15:40:00,49.36,49.42,49.35,49.38,69400.0,45.9134,45.9692,45.9041,45.932,69400.0
2018-09-27 15:45:00,49.38,49.41,49.37,49.37,125320.0,45.932,45.9599,45.9227,45.9227,125320.0
2018-09-27 15:50:00,49.37,49.5,49.33,49.49,140872.0,45.9227,46.0436,45.8855,46.0343,140872.0
2018-09-27 15:55:00,49.48,49.5,49.34,49.4,216568.0,46.025,46.0436,45.8948,45.9506,216568.0
2018-09-28 09:30:00,49.17,49.25,48.82,48.82,111804.0,45.7367,45.8111,45.4111,45.4111,111804.0
2018-09-28 09:35:00,48.79,49.01,48.77,48.87,135692.0,45.3832,45.5879,45.3646,45.4576,135692.0
2018-09-28 09:40:00,48.84,49.4,48.84,49.32,76912.0,45.4297,45.9506,45.4297,45.8762,76912.0
2018-09-28 09:45:00,49.26,49.26,49.0,49.16,44164.0,45.8204,45.8204,45.5786,45.7274,44164.0
2018-09-28 09:50:00,49.2,49.34,49.2,49.31,33400.0,45.7646,45.8948,45.7646,45.8669,33400.0
2018-09-28 09:55:00,49.31,49.42,49.29,49.42,137280.0,45.8669,45.9692,45.8483,45.9692,137280.0
2018-09-28 10:00:00,49.43,49.44,49.27,49.32,124948.0,45.9785,45.9878,45.8297,45.8762,124948.0
2018-09-28 10:05:00,49.32,49.38,49.31,49.32,24940.0,45.8762,45.932,45.8669,45.8762,24940.0
2018-09-28 10:10:00,49.32,49.39,49.32,49.36,11600.0,45.8762,45.9413,45.8762,45.9134,11600.0
2018-09-28 10:15:00,49.36,49.36,49.25,49.26,12400.0,45.9134,45.9134,45.8111,45.8204,12400.0
2018-09-28 10:20:00,49.28,49.36,49.24,49.24,20400.0,45.839,45.9134,45.8018,45.8018,20400.0
2018-09-28 10:25:00,49.26,49.44,49.26,49.44,32800.0,45.8204,45.9878,45.8204,45.9878,32800.0
2018-09-28 10:30:00,49.42,49.45,49.29,49.29,66600.0,45.9692,45.9971,45.8483,45.8483,66600.0
2018-09-28 10:35:00,49.31,49.42,49.29,49.42,32024.0,45.8669,45.9692,45.8483,45.9692,32024.0
2018-09-28 10:40:00,49.43,49.45,49.41,49.42,19472.0,45.9785,45.9971,45.9599,45.9692,19472.0
2018-09-28 10:45:00,49.4,49.4,49.33,49.37,65040.0,45.9506,45.9506,45.8855,45.9227,65040.0
2018-09-28 10:50:00,49.37,49.38,49.33,49.37,48000.0,45.9227,45.932,45.8855,45.9227,48000.0
2018-09-28 10:55:00,49.36,49.4,49.33,49.33,68064.0,45.9134,45.9506,45.8855,45.8855,68064.0
2018-09-28 11:00:00,49.35,49.41,49.35,49.36,58072.0,45.9041,45.9599,45.9041,45.9134,58072.0
2018-09-28 11:05:00,49.36,49.39,49.34,49.39,12940.0,45.9134,45.9413,45.8948,45.9413,12940.0
2018-09-28 11:10:00,49.38,49.4,49.34,49.4,30000.0,45.932,45.9506,45.8948,45.9506,30000.0
2018-09-28 11:15:00,49.37,49.38,49.34,49.38,7692.0,45.9227,45.932,45.8948,45.932,7692.0
2018-09-28 11:20:00,49.34,49.42,49.33,49.33,23200.0,45.8948,45.9692,45.8855,45.8855,23200.0
2018-09-28 11:25:00,49.34,49.39,49.34,49.37,10968.0,45.8948,45.9413,45.8948,45.9227,10968.0
2018-09-28 11:30:00,49.38,49.38,49.34,49.36,52000.0,45.932,45.932,45.8948,45.9134,52000.0
2018-09-28 11:35:00,49.37,49.39,49.34,49.34,43572.0,45.9227,45.9413,45.8948,45.8948,43572.0
2018-09-28 11:40:00,49.34,49.36,49.23,49.23,39496.0,45.8948,45.9134,45.7925,45.7925,39496.0
2018-09-28 11:45:00,49.22,49.29,49.22,49.29,6800.0,45.7832,45.8483,45.7832,45.8483,6800.0
2018-09-28 11:50:00,49.33,49.38,49.33,49.35,13176.0,45.8855,45.932,45.8855,45.9041,13176.0
2018-09-28 11:55:00,49.35,49.35,49.24,49.26,13600.0,45.9041,45.9041,45.8018,45.8204,13600.0
2018-09-28 12:00:00,49.25,49.29,49.24,49.26,17200.0,45.8111,45.8483,45.8018,45.8204,17200.0
2018-09-28 12:05:00,49.27,49.31,49.27,49.31,26600.0,45.8297,45.8669,45.8297,45.8669,26600.0
2018-09-28 12:10:00,49.34,49.36,49.33,49.33,13600.0,45.8948,45.9134,45.8855,45.8855,13600.0
2018-09-28 12:15:00,49.33,49.35,49.31,49.34,11692.0,45.8855,45.9041,45.8669,45.8948,11692.0
2018-09-28 12:20:00,49.34,49.38,49.33,49.38,12400.0,45.8948,45.932,45.8855,45.932,12400.0
2018-09-28 12:25:00,49.37,49.37,49.34,49.34,18180.0,45.9227,45.9227,45.8948,45.8948,18180.0
2018-09-28 12:30:00,49.34,49.4,49.34,49.39,12900.0,45.8948,45.9506,45.8948,45.9413,12900.0
2018-09-28 12:35:00,49.39,49.48,49.34,49.47,54624.0,45.9413,46.025,45.8948,46.0157,54624.0
2018-09-28 12:40:00,49.49,49.49,49.43,49.43,25540.0,46.0343,46.0343,45.9785,45.9785,25540.0
2018-09-28 12:45:00,49.42,49.44,49.35,49.4,18060.0,45.9692,45.9878,45.9041,45.9506,18060.0
2018-09-28 12:50:00,49.4,49.47,49.38,49.45,15600.0,45.9506,46.0157,45.932,45.9971,15600.0
2018-09-28 12:55:00,49.46,49.53,49.46,49.49,18700.0,46.0064,46.0715,46.0064,46.0343,18700.0
2018-09-28 13:00:00,49.48,49.49,49.41,49.44,36400.0,46.025,46.0343,45.9599,45.9878,36400.0
2018-09-28 13:05:00,49.46,49.46,49.38,49.39,12800.0,46.0064,46.0064,45.932,45.9413,12800.0
2018-09-28 13:10:00,49.39,49.39,49.34,49.37,134096.0,45.9413,45.9413,45.8948,45.9227,134096.0
2018-09-28 13:15:00,49.37,49.4,49.37,49.39,7200.0,45.9227,45.9506,45.9227,45.9413,7200.0
2018-09-28 13:20:00,49.4,49.43,49.39,49.42,9436.0,45.9506,45.9785,45.9413,45.9692,9436.0
2018-09-28 13:25:00,49.42,49.49,49.42,49.49,9012.0,45.9692,46.0343,45.9692,46.0343,9012.0
2018-09-28 13:30:00,49.49,49.55,49.49,49.55,44668.0,46.0343,46.0902,46.0343,46.0902,44668.0
2018-09-28 13:35:00,49.55,49.55,49.5,49.54,14508.0,46.0902,46.0902,46.0436,46.0809,14508.0
2018-09-28 13:40:00,49.54,49.56,49.49,49.5,10800.0,46.0809,46.0995,46.0343,46.0436,10800.0
2018-09-28 13:45:00,49.5,49.51,49.42,49.46,40596.0,46.0436,46.0529,45.9692,46.0064,40596.0
2018-09-28 13:50:00,49.46,49.5,49.42,49.43,14800.0,46.0064,46.0436,45.9692,45.9785,14800.0
2018-09-28 13:55:00,49.43,49.43,49.34,49.37,33420.0,45.9785,45.9785,45.8948,45.9227,33420.0
2018-09-28 14:00:00,49.37,49.41,49.36,49.38,28812.0,45.9227,45.9599,45.9134,45.932,28812.0
2018-09-28 14:05:00,49.38,49.42,49.38,49.42,31600.0,45.932,45.9692,45.932,45.9692,31600.0
2018-09-28 14:10:00,49.42,49.42,49.37,49.4,12800.0,45.9692,45.9692,45.9227,45.9506,12800.0
2018-09-28 14:15:00,49.4,49.42,49.37,49.41,23116.0,45.9506,45.9692,45.9227,45.9599,23116.0
2018-09-28 14:20:00,49.42,49.47,49.42,49.47,13200.0,45.9692,46.0157,45.9692,46.0157,13200.0
2018-09-28 14:25:00,49.46,49.46,49.38,49.41,23200.0,46.0064,46.0064,45.932,45.9599,23200.0
2018-09-28 14:30:00,49.41,49.45,49.39,49.44,33200.0,45.9599,45.9971,45.9413,45.9878,33200.0
2018-09-28 14:35:00,49.44,49.47,49.4,49.43,52180.0,45.9878,46.0157,45.9506,45.9785,52180.0
2018-09-28 14:40:00,49.43,49.45,49.37,49.37,27600.0,45.9785,45.9971,45.9227,45.9227,27600.0
2018-09-28 14:45:00,49.38,49.39,49.31,49.33,25304.0,45.932,45.9413,45.8669,45.8855,25304.0
2018-09-28 14:50:00,49.34,49.35,49.33,49.34,16348.0,45.8948,45.9041,45.8855,45.8948,16348.0
2018-09-28 14:55:00,49.34,49.38,49.31,49.35,31584.0,45.8948,45.932,45.8669,45.9041,31584.0
2018-09-28 15:00:00,49.36,49.4,49.35,49.37,24800.0,45.9134,45.9506,45.9041,45.9227,24800.0
2018-09-28 15:05:00,49.37,49.41,49.36,49.39,31288.0,45.9227,45.9599,45.9134,45.9413,31288.0
2018-09-28 15:10:00,49.39,49.42,49.38,49.42,21660.0,45.9413,45.9692,45.932,45.9692,21660.0
2018-09-28 15:15:00,49.42,49.42,49.39,49.41,75888.0,45.9692,45.9692,45.9413,45.9599,75888.0
2018-09-28 15:20:00,49.41,49.47,49.41,49.45,67756.0,45.9599,46.0157,45.9599,45.9971,67756.0
2018-09-28 15:25:00,49.45,49.46,49.4,49.42,64148.0,45.9971,46.0064,45.9506,45.9692,64148.0
2018-09-28 15:30:00,49.41,49.48,49.37,49.46,102924.0,45.9599,46.025,45.9227,46.0064,102924.0
2018-09-28 15:35:00,49.46,49.47,49.4,49.44,63760.0,46.0064,46.0157,45.9506,45.9878,63760.0
2018-09-28 15:40:00,49.44,49.46,49.34,49.36,68104.0,45.9878,46.0064,45.8948,45.9134,68104.0
2018-09-28 15:45:00,49.36,49.45,49.36,49.39,84260.0,45.9134,45.9971,45.9134,45.9413,84260.0
2018-09-28 15:50:00,49.39,49.46,49.38,49.41,125396.0,45.9413,46.0064,45.932,45.9599,125396.0
2018-09-28 15:55:00,49.41,49.47,49.4,49.46,202392.0,45.9599,46.0157,45.9506,46.0064,202392.0
2018-10-01 09:30:00,49.75,49.91,49.6,49.75,261048.0,46.2762,46.425,46.1367,46.2762,261048.0
2018-10-01 09:35:00,49.75,49.85,49.63,49.75,75596.0,46.2762,46.3692,46.1646,46.2762,75596.0
2018-10-01 09:40:00,49.75,49.77,49.6,49.65,94164.0,46.2762,46.2948,46.1367,46.1832,94164.0
2018-10-01 09:45:00,49.66,49.66,49.51,49.57,55496.0,46.1925,46.1925,46.0529,46.1088,55496.0
2018-10-01 09:50:00,49.57,49.67,49.52,49.59,62000.0,46.1088,46.2018,46.0622,46.1274,62000.0
2018-10-01 09:55:00,49.58,49.72,49.58,49.59,59172.0,46.1181,46.2483,46.1181,46.1274,59172.0
2018-10-01 10:00:00,49.61,49.61,49.5,49.52,38880.0,46.146,46.146,46.0436,46.0622,38880.0
2018-10-01 10:05:00,49.52,49.54,49.47,49.47,48800.0,46.0622,46.0809,46.0157,46.0157,48800.0
2018-10-01 10:10:00,49.48,49.48,49.43,49.44,8920.0,46.025,46.025,45.9785,45.9878,8920.0
2018-10-01 10:15:00,49.44,49.47,49.41,49.47,4400.0,45.9878,46.0157,45.9599,46.0157,4400.0
2018-10-01 10:20:00,49.49,49.49,49.42,49.46,39516.0,46.0343,46.0343,45.9692,46.0064,39516.0
2018-10-01 10:25:00,49.46,49.53,49.45,49.49,40772.0,46.0064,46.0715,45.9971,46.0343,40772.0
2018-10-01 10:30:00,49.48,49.52,49.44,49.52,24196.0,46.025,46.0622,45.9878,46.0622,24196.0
2018-10-01 10:35:00,49.54,49.54,49.45,49.47,13400.0,46.0809,46.0809,45.9971,46.0157,13400.0
2018-10-01 10:40:00,49.46,49.49,49.45,49.47,26084.0,46.0064,46.0343,45.9971,46.0157,26084.0
2018-10-01 10:45:00,49.47,49.51,49.47,49.49,15600.0,46.0157,46.0529,46.0157,46.0343,15600.0
2018-10-01 10:50:00,49.51,49.54,49.46,49.48,21728.0,46.0529,46.0809,46.0064,46.025,21728.0
2018-10-01 10:55:00,49.48,49.52,49.47,49.51,31536.0,46.025,46.0622,46.0157,46.0529,31536.0
2018-10-01 11:00:00,49.51,49.52,49.48,49.5,29344.0,46.0529,46.0622,46.025,46.0436,29344.0
2018-10-01 11:05:00,49.5,49.62,49.5,49.61,27840.0,46.0436,46.1553,46.0436,46.146,27840.0
2018-10-01 11:10:00,49.61,49.63,49.58,49.6,58836.0,46.146,46.1646,46.1181,46.1367,58836.0
2018-10-01 11:15:00,49.6,49.63,49.55,49.57,47960.0,46.1367,46.1646,46.0902,46.1088,47960.0
2018-10-01 11:20:00,49.57,49.61,49.56,49.57,68744.0,46.1088,46.146,46.0995,46.1088,68744.0
2018-10-01 11:25:00,49.58,49.69,49.56,49.67,22652.0,46.1181,46.2204,46.0995,46.2018,22652.0
2018-10-01 11:30:00,49.66,49.67,49.58,49.6,44716.0,46.1925,46.2018,46.1181,46.1367,44716.0
2018-10-01 11:35:00,49.61,49.69,49.58,49.64,69400.0,46.146,46.2204,46.1181,46.1739,69400.0
2018-10-01 11:40:00,49.65,49.7,49.59,49.6,83588.0,46.1832,46.2297,46.1274,46.1367,83588.0
2018-10-01 11:45:00,49.59,49.63,49.5,49.61,46304.0,46.1274,46.1646,46.0436,46.146,46304.0
2018-10-01 11:50:00,49.6,49.6,49.51,49.52,22400.0,46.1367,46.1367,46.0529,46.0622,22400.0
2018-10-01 11:55:00,49.53,49.53,49.38,49.45,22400.0,46.0715,46.0715,45.932,45.9971,22400.0
2018-10-01 12:00:00,49.45,49.49,49.44,49.49,11668.0,45.9971,46.0343,45.9878,46.0343,11668.0
2018-10-01 12:05:00,49.49,49.52,49.46,49.46,42800.0,46.0343,46.0622,46.0064,46.0064,42800.0
2018-10-01 12:10:00,49.48,49.5,49.46,49.47,17488.0,46.025,46.0436,46.0064,46.0157,17488.0
2018-10-01 12:15:00,49.48,49.49,49.44,49.49,10400.0,46.025,46.0343,45.9878,46.0343,10400.0
2018-10-01 12:20:00,49.49,49.49,49.38,49.43,15792.0,46.0343,46.0343,45.932,45.9785,15792.0
2018-10-01 12:25:00,49.45,49.45,49.32,49.32,14164.0,45.9971,45.9971,45.8762,45.8762,14164.0
2018-10-01 12:30:00,49.32,49.35,49.26,49.28,32576.0,45.8762,45.9041,45.8204,45.839,32576.0
2018-10-01 12:35:00,49.29,49.35,49.27,49.35,14276.0,45.8483,45.9041,45.8297,45.9041,14276.0
2018-10-01 12:40:00,49.35,49.41,49.33,49.41,23600.0,45.9041,45.9599,45.8855,45.9599,23600.0
2018-10-01 12:45:00,49.41,49.42,49.38,49.41,38412.0,45.9599,45.9692,45.932,45.9599,38412.0
2018-10-01 12:50:00,49.41,49.45,49.41,49.43,7700.0,45.9599,45.9971,45.9599,45.9785,7700.0
2018-10-01 12:55:00,49.42,49.5,49.42,49.5,25600.0,45.9692,46.0436,45.9692,46.0436,25600.0
2018-10-01 13:00:00,49.5,49.56,49.48,49.53,56664.0,46.0436,46.0995,46.025,46.0715,56664.0
2018-10-01 13:05:00,49.53,49.56,49.5,49.51,25548.0,46.0715,46.0995,46.0436,46.0529,25548.0
2018-10-01 13:10:00,49.52,49.53,49.49,49.51,13248.0,46.0622,46.0715,46.0343,46.0529,13248.0
2018-10-01 13:15:00,49.51,49.55,49.5,49.55,15900.0,46.0529,46.0902,46.0436,46.0902,15900.0
2018-10-01 13:20:00,49.55,49.56,49.51,49.52,31928.0,46.0902,46.0995,46.0529,46.0622,31928.0
2018-10-01 13:25:00,49.52,49.53,49.49,49.52,49740.0,46.0622,46.0715,46.0343,46.0622,49740.0
2018-10-01 13:30:00,49.52,49.53,49.49,49.5,35976.0,46.0622,46.0715,46.0343,46.0436,35976.0
2018-10-01 13:35:00,49.5,49.51,49.48,49.48,18896.0,46.0436,46.0529,46.025,46.025,18896.0
2018-10-01 13:40:00,49.49,49.52,49.49,49.52,69512.0,46.0343,46.0622,46.0343,46.0622,69512.0
2018-10-01 13:45:00,49.53,49.53,49.5,49.51,60920.0,46.0715,46.0715,46.0436,46.0529,60920.0
2018-10-01 13:50:00,49.51,49.51,49.48,49.5,9084.0,46.0529,46.0529,46.025,46.0436,9084.0
2018-10-01 13:55:00,49.5,49.5,49.47,49.47,10000.0,46.0436,46.0436,46.0157,46.0157,10000.0
2018-10-01 14:00:00,49.48,49.49,49.42,49.44,18688.0,46.025,46.0343,45.9692,45.9878,18688.0
2018-10-01 14:05:00,49.44,49.46,49.43,49.46,19468.0,45.9878,46.0064,45.9785,46.0064,19468.0
2018-10-01 14:10:00,49.46,49.46,49.42,49.44,45240.0,46.0064,46.0064,45.9692,45.9878,45240.0
2018-10-01 14:15:00,49.43,49.44,49.43,49.44,18000.0,45.9785,45.9878,45.9785,45.9878,18000.0
2018-10-01 14:20:00,49.44,49.46,49.44,49.45,23224.0,45.9878,46.0064,45.9878,45.9971,23224.0
2018-10-01 14:25:00,49.46,49.47,49.45,49.45,14564.0,46.0064,46.0157,45.9971,45.9971,14564.0
2018-10-01 14:30:00,49.45,49.45,49.38,49.41,29092.0,45.9971,45.9971,45.932,45.9599,29092.0
2018-10-01 14:35:00,49.42,49.43,49.4,49.41,25976.0,45.9692,45.9785,45.9506,45.9599,25976.0
2018-10-01 14:40:00,49.42,49.42,49.39,49.39,8836.0,45.9692,45.9692,45.9413,45.9413,8836.0
2018-10-01 14:45:00,49.39,49.44,49.38,49.4,20400.0,45.9413,45.9878,45.932,45.9506,20400.0
2018-10-01 14:50:00,49.39,49.4,49.36,49.38,10800.0,45.9413,45.9506,45.9134,45.932,10800.0
2018-10-01 14:55:00,49.38,49.41,49.37,49.41,20796.0,45.932,45.9599,45.9227,45.9599,20796.0
2018-10-01 15:00:00,49.41,49.46,49.41,49.46,27680.0,45.9599,46.0064,45.9599,46.0064,27680.0
2018-10-01 15:05:00,49.46,49.53,49.46,49.52,65540.0,46.0064,46.0715,46.0064,46.0622,65540.0
2018-10-01 15:10:00,49.52,49.52,49.44,49.45,42380.0,46.0622,46.0622,45.9878,45.9971,42380.0
2018-10-01 15:15:00,49.45,49.49,49.44,49.48,13740.0,45.9971,46.0343,45.9878,46.025,13740.0
2018-10-01 15:20:00,49.48,49.48,49.44,49.47,25420.0,46.025,46.025,45.9878,46.0157,25420.0
2018-10-01 15:25:00,49.47,49.47,49.37,49.4,25452.0,46.0157,46.0157,45.9227,45.9506,25452.0
2018-10-01 15:30:00,49.4,49.41,49.36,49.38,36376.0,45.9506,45.9599,45.9134,45.932,36376.0
2018-10-01 15:35:00,49.38,49.4,49.35,49.38,47764.0,45.932,45.9506,45.9041,45.932,47764.0
2018-10-01 15:40:00,49.38,49.38,49.29,49.33,61196.0,45.932,45.932,45.8483,45.8855,61196.0
2018-10-01 15:45:00,49.34,49.4,49.34,49.4,18196.0,45.8948,45.9506,45.8948,45.9506,18196.0
2018-10-01 15:50:00,49.39,49.52,49.39,49.46,101680.0,45.9413,46.0622,45.9413,46.0064,101680.0
2018-10-01 15:55:00,49.46,49.5,49.46,49.5,167568.0,46.0064,46.0436,46.0064,46.0436,167568.0
2018-10-02 09:30:00,49.28,49.32,49.03,49.15,104232.0,45.839,45.8762,45.6065,45.7181,104232.0
2018-10-02 09:35:00,49.27,49.45,49.11,49.11,69768.0,45.8297,45.9971,45.6809,45.6809,69768.0
2018-10-02 09:40:00,49.18,49.43,49.16,49.23,70576.0,45.746,45.9785,45.7274,45.7925,70576.0
2018-10-02 09:45:00,49.26,49.48,49.26,49.44,55504.0,45.8204,46.025,45.8204,45.9878,55504.0
2018-10-02 09:50:00,49.45,49.59,49.34,49.38,82176.0,45.9971,46.1274,45.8948,45.932,82176.0
2018-10-02 09:55:00,49.37,49.49,49.35,49.46,22680.0,45.9227,46.0343,45.9041,46.0064,22680.0
2018-10-02 10:00:00,49.46,49.47,49.35,49.43,46732.0,46.0064,46.0157,45.9041,45.9785,46732.0
2018-10-02 10:05:00,49.43,49.43,49.35,49.35,20820.0,45.9785,45.9785,45.9041,45.9041,20820.0
2018-10-02 10:10:00,49.35,49.35,49.26,49.3,11388.0,45.9041,45.9041,45.8204,45.8576,11388.0
2018-10-02 10:15:00,49.34,49.35,49.31,49.33,20000.0,45.8948,45.9041,45.8669,45.8855,20000.0
2018-10-02 10:20:00,49.33,49.34,49.27,49.28,22480.0,45.8855,45.8948,45.8297,45.839,22480.0
2018-10-02 10:25:00,49.28,49.29,49.21,49.26,48676.0,45.839,45.8483,45.7739,45.8204,48676.0
2018-10-02 10:30:00,49.26,49.26,49.16,49.19,31896.0,45.8204,45.8204,45.7274,45.7553,31896.0
2018-10-02 10:35:00,49.21,49.29,48.93,49.02,119440.0,45.7739,45.8483,45.5134,45.5972,119440.0
2018-10-02 10:40:00,49.07,49.07,48.94,49.03,26400.0,45.6437,45.6437,45.5227,45.6065,26400.0
2018-10-02 10:45:00,49.03,49.12,48.99,49.1,30560.0,45.6065,45.6902,45.5693,45.6716,30560.0
2018-10-02 10:50:00,49.09,49.21,49.06,49.16,18008.0,45.6623,45.7739,45.6344,45.7274,18008.0
2018-10-02 10:55:00,49.2,49.23,49.07,49.07,20000.0,45.7646,45.7925,45.6437,45.6437,20000.0
2018-10-02 11:00:00,49.07,49.16,49.07,49.11,16400.0,45.6437,45.7274,45.6437,45.6809,16400.0
2018-10-02 11:05:00,49.08,49.21,49.08,49.2,16500.0,45.653,45.7739,45.653,45.7646,16500.0
2018-10-02 11:10:00,49.22,49.24,49.19,49.21,36708.0,45.7832,45.8018,45.7553,45.7739,36708.0
2018-10-02 11:15:00,49.21,49.39,49.21,49.35,36280.0,45.7739,45.9413,45.7739,45.9041,36280.0
2018-10-02 11:20:00,49.38,49.38,49.27,49.28,49268.0,45.932,45.932,45.8297,45.839,49268.0
2018-10-02 11:25:00,49.29,49.29,49.2,49.2,15192.0,45.8483,45.8483,45.7646,45.7646,15192.0
2018-10-02 11:30:00,49.2,49.29,49.18,49.27,44400.0,45.7646,45.8483,45.746,45.8297,44400.0
2018-10-02 11:35:00,49.26,49.35,49.24,49.29,82280.0,45.8204,45.9041,45.8018,45.8483,82280.0
2018-10-02 11:40:00,49.28,49.33,49.22,49.26,50680.0,45.839,45.8855,45.7832,45.8204,50680.0
2018-10-02 11:45:00,49.26,49.28,49.2,49.24,20000.0,45.8204,45.839,45.7646,45.8018,20000.0
2018-10-02 11:50:00,49.25,49.27,49.18,49.22,31004.0,45.8111,45.8297,45.746,45.7832,31004.0
2018-10-02 11:55:00,49.22,49.27,49.14,49.21,67200.0,45.7832,45.8297,45.7088,45.7739,67200.0
2018-10-02 12:00:00,49.21,49.25,49.16,49.16,35104.0,45.7739,45.8111,45.7274,45.7274,35104.0
2018-10-02 12:05:00,49.14,49.24,49.13,49.21,26360.0,45.7088,45.8018,45.6995,45.7739,26360.0
2018-10-02 12:10:00,49.21,49.23,49.12,49.13,21200.0,45.7739,45.7925,45.6902,45.6995,21200.0
2018-10-02 12:15:00,49.13,49.17,49.1,49.1,25200.0,45.6995,45.7367,45.6716,45.6716,25200.0
2018-10-02 12:20:00,49.09,49.09,49.0,49.04,25396.0,45.6623,45.6623,45.5786,45.6158,25396.0
2018-10-02 12:25:00,49.03,49.05,49.0,49.02,17640.0,45.6065,45.6251,45.5786,45.5972,17640.0
2018-10-02 12:30:00,49.02,49.07,48.98,49.03,24608.0,45.5972,45.6437,45.56,45.6065,24608.0
2018-10-02 12:35:00,49.04,49.1,49.03,49.07,27884.0,45.6158,45.6716,45.6065,45.6437,27884.0
2018-10-02 12:40:00,49.08,49.19,49.04,49.19,54612.0,45.653,45.7553,45.6158,45.7553,54612.0
2018-10-02 12:45:00,49.2,49.2,49.1,49.12,37368.0,45.7646,45.7646,45.6716,45.6902,37368.0
2018-10-02 12:50:00,49.12,49.12,49.04,49.07,23200.0,45.6902,45.6902,45.6158,45.6437,23200.0
2018-10-02 12:55:00,49.09,49.1,49.01,49.08,20880.0,45.6623,45.6716,45.5879,45.653,20880.0
2018-10-02 13:00:00,49.11,49.21,49.1,49.21,37512.0,45.6809,45.7739,45.6716,45.7739,37512.0
2018-10-02 13:05:00,49.2,49.21,49.1,49.13,36000.0,45.7646,45.7739,45.6716,45.6995,36000.0
2018-10-02 13:10:00,49.13,49.21,49.13,49.2,38252.0,45.6995,45.7739,45.6995,45.7646,38252.0
2018-10-02 13:15:00,49.22,49.24,49.19,49.19,29200.0,45.7832,45.8018,45.7553,45.7553,29200.0
2018-10-02 13:20:00,49.2,49.24,49.2,49.22,31632.0,45.7646,45.8018,45.7646,45.7832,31632.0
2018-10-02 13:25:00,49.23,49.23,49.15,49.15,14620.0,45.7925,45.7925,45.7181,45.7181,14620.0
2018-10-02 13:30:00,49.19,49.21,49.17,49.2,27600.0,45.7553,45.7739,45.7367,45.7646,27600.0
2018-10-02 13:35:00,49.2,49.24,49.18,49.24,38400.0,45.7646,45.8018,45.746,45.8018,38400.0
2018-10-02 13:40:00,49.24,49.29,49.22,49.23,55380.0,45.8018,45.8483,45.7832,45.7925,55380.0
2018-10-02 13:45:00,49.23,49.28,49.21,49.21,37968.0,45.7925,45.839,45.7739,45.7739,37968.0
2018-10-02 13:50:00,49.22,49.25,49.18,49.18,19640.0,45.7832,45.8111,45.746,45.746,19640.0
2018-10-02 13:55:00,49.19,49.22,49.15,49.16,22728.0,45.7553,45.7832,45.7181,45.7274,22728.0
2018-10-02 14:00:00,49.12,49.19,49.1,49.19,28800.0,45.6902,45.7553,45.6716,45.7553,28800.0
2018-10-02 14:05:00,49.17,49.23,49.16,49.16,32732.0,45.7367,45.7925,45.7274,45.7274,32732.0
2018-10-02 14:10:00,49.16,49.17,49.1,49.16,22800.0,45.7274,45.7367,45.6716,45.7274,22800.0
2018-10-02 14:15:00,49.18,49.22,49.17,49.18,23700.0,45.746,45.7832,45.7367,45.746,23700.0
2018-10-02 14:20:00,49.21,49.23,49.18,49.21,22804.0,45.7739,45.7925,45.746,45.7739,22804.0
2018-10-02 14:25:00,49.21,49.21,49.14,49.17,27364.0,45.7739,45.7739,45.7088,45.7367,27364.0
2018-10-02 14:30:00,49.17,49.17,49.06,49.08,37728.0,45.7367,45.7367,45.6344,45.653,37728.0
2018-10-02 14:35:00,49.08,49.08,48.99,49.06,34756.0,45.653,45.653,45.5693,45.6344,34756.0
2018-10-02 14:40:00,49.07,49.1,49.03,49.07,36064.0,45.6437,45.6716,45.6065,45.6437,36064.0
2018-10-02 14:45:00,49.06,49.14,49.06,49.13,36928.0,45.6344,45.7088,45.6344,45.6995,36928.0
2018-10-02 14:50:00,49.13,49.13,49.07,49.09,20648.0,45.6995,45.6995,45.6437,45.6623,20648.0
2018-10-02 14:55:00,49.09,49.1,49.05,49.1,48072.0,45.6623,45.6716,45.6251,45.6716,48072.0
2018-10-02 15:00:00,49.1,49.1,49.0,49.01,42224.0,45.6716,45.6716,45.5786,45.5879,42224.0
2018-10-02 15:05:00,49.01,49.02,48.97,49.02,57532.0,45.5879,45.5972,45.5507,45.5972,57532.0
2018-10-02 15:10:00,49.03,49.05,48.95,48.97,51348.0,45.6065,45.6251,45.532,45.5507,51348.0
2018-10-02 15:15:00,49.0,49.07,48.99,49.04,34400.0,45.5786,45.6437,45.5693,45.6158,34400.0
2018-10-02 15:20:00,49.03,49.06,49.02,49.04,22400.0,45.6065,45.6344,45.5972,45.6158,22400.0
2018-10-02 15:25:00,49.04,49.08,48.99,49.01,43200.0,45.6158,45.653,45.5693,45.5879,43200.0
2018-10-02 15:30:00,49.02,49.07,48.96,48.96,47200.0,45.5972,45.6437,45.5413,45.5413,47200.0
2018-10-02 15:35:00,48.97,49.04,48.97,49.0,73624.0,45.5507,45.6158,45.5507,45.5786,73624.0
2018-10-02 15:40:00,49.02,49.05,48.99,48.99,74296.0,45.5972,45.6251,45.5693,45.5693,74296.0
2018-10-02 15:45:00,48.98,48.99,48.9,48.93,95316.0,45.56,45.5693,45.4855,45.5134,95316.0
2018-10-02 15:50:00,48.94,48.98,48.92,48.95,127964.0,45.5227,45.56,45.5041,45.532,127964.0
2018-10-02 15:55:00,48.94,48.99,48.94,48.96,129960.0,45.5227,45.5693,45.5227,45.5413,129960.0
2018-10-03 09:30:00,49.17,49.35,48.97,49.0,74488.0,45.7367,45.9041,45.5507,45.5786,74488.0
2018-10-03 09:35:00,49.0,49.25,48.91,48.91,55648.0,45.5786,45.8111,45.4948,45.4948,55648.0
2018-10-03 09:40:00,48.9,49.1,48.89,49.1,78760.0,45.4855,45.6716,45.4762,45.6716,78760.0
2018-10-03 09:45:00,49.1,49.15,49.0,49.1,53460.0,45.6716,45.7181,45.5786,45.6716,53460.0
2018-10-03 09:50:00,49.1,49.14,49.0,49.06,24872.0,45.6716,45.7088,45.5786,45.6344,24872.0
2018-10-03 09:55:00,49.06,49.09,48.92,49.04,46516.0,45.6344,45.6623,45.5041,45.6158,46516.0
2018-10-03 10:00:00,49.08,49.15,49.06,49.09,61672.0,45.653,45.7181,45.6344,45.6623,61672.0
2018-10-03 10:05:00,49.11,49.17,49.04,49.06,93916.0,45.6809,45.7367,45.6158,45.6344,93916.0
2018-10-03 10:10:00,49.12,49.26,49.06,49.21,70572.0,45.6902,45.8204,45.6344,45.7739,70572.0
2018-10-03 10:15:00,49.21,49.22,49.13,49.14,33400.0,45.7739,45.7832,45.6995,45.7088,33400.0
2018-10-03 10:20:00,49.14,49.19,49.12,49.16,39600.0,45.7088,45.7553,45.6902,45.7274,39600.0
2018-10-03 10:25:00,49.17,49.17,49.05,49.05,28540.0,45.7367,45.7367,45.6251,45.6251,28540.0
2018-10-03 10:30:00,49.05,49.17,49.05,49.1,20400.0,45.6251,45.7367,45.6251,45.6716,20400.0
2018-10-03 10:35:00,49.1,49.17,49.07,49.14,29340.0,45.6716,45.7367,45.6437,45.7088,29340.0
2018-10-03 10:40:00,49.13,49.18,49.11,49.16,20452.0,45.6995,45.746,45.6809,45.7274,20452.0
2018-10-03 10:45:00,49.15,49.18,49.11,49.11,99104.0,45.7181,45.746,45.6809,45.6809,99104.0
2018-10-03 10:50:00,49.11,49.17,49.06,49.13,34080.0,45.6809,45.7367,45.6344,45.6995,34080.0
2018-10-03 10:55:00,49.13,49.16,49.08,49.1,43356.0,45.6995,45.7274,45.653,45.6716,43356.0
2018-10-03 11:00:00,49.12,49.15,49.08,49.13,14800.0,45.6902,45.7181,45.653,45.6995,14800.0
2018-10-03 11:05:00,49.11,49.17,49.08,49.14,34300.0,45.6809,45.7367,45.653,45.7088,34300.0
2018-10-03 11:10:00,49.15,49.15,49.08,49.09,26400.0,45.7181,45.7181,45.653,45.6623,26400.0
2018-10-03 11:15:00,49.09,49.14,49.07,49.13,48692.0,45.6623,45.7088,45.6437,45.6995,48692.0
2018-10-03 11:20:00,49.13,49.19,49.12,49.17,130876.0,45.6995,45.7553,45.6902,45.7367,130876.0
2018-10-03 11:25:00,49.17,49.25,49.15,49.22,60060.0,45.7367,45.8111,45.7181,45.7832,60060.0
2018-10-03 11:30:00,49.23,49.24,49.18,49.19,39128.0,45.7925,45.8018,45.746,45.7553,39128.0
2018-10-03 11:35:00,49.17,49.22,49.1,49.2,20528.0,45.7367,45.7832,45.6716,45.7646,20528.0
2018-10-03 11:40:00,49.2,49.22,49.17,49.22,7200.0,45.7646,45.7832,45.7367,45.7832,7200.0
2018-10-03 11:45:00,49.22,49.26,49.18,49.24,24360.0,45.7832,45.8204,45.746,45.8018,24360.0
2018-10-03 11:50:00,49.24,49.28,49.23,49.23,48344.0,45.8018,45.839,45.7925,45.7925,48344.0
2018-10-03 11:55:00,49.24,49.28,49.24,49.27,40476.0,45.8018,45.839,45.8018,45.8297,40476.0
2018-10-03 12:00:00,49.29,49.29,49.21,49.21,82296.0,45.8483,45.8483,45.7739,45.7739,82296.0
2018-10-03 12:05:00,49.2,49.25,49.19,49.23,66904.0,45.7646,45.8111,45.7553,45.7925,66904.0
2018-10-03 12:10:00,49.22,49.24,49.19,49.2,25192.0,45.7832,45.8018,45.7553,45.7646,25192.0
2018-10-03 12:15:00,49.19,49.19,49.13,49.16,15600.0,45.7553,45.7553,45.6995,45.7274,15600.0
2018-10-03 12:20:00,49.16,49.3,49.16,49.3,20144.0,45.7274,45.8576,45.7274,45.8576,20144.0
2018-10-03 12:25:00,49.3,49.32,49.21,49.23,42000.0,45.8576,45.8762,45.7739,45.7925,42000.0
2018-10-03 12:30:00,49.22,49.3,49.18,49.22,74396.0,45.7832,45.8576,45.746,45.7832,74396.0
2018-10-03 12:35:00,49.23,49.3,49.22,49.25,51672.0,45.7925,45.8576,45.7832,45.8111,51672.0
2018-10-03 12:40:00,49.25,49.28,49.24,49.24,18408.0,45.8111,45.839,45.8018,45.8018,18408.0
2018-10-03 12:45:00,49.24,49.27,49.21,49.24,17400.0,45.8018,45.8297,45.7739,45.8018,17400.0
2018-10-03 12:50:00,49.24,49.29,49.21,49.24,25900.0,45.8018,45.8483,45.7739,45.8018,25900.0
2018-10-03 12:55:00,49.24,49.25,49.16,49.21,16540.0,45.8018,45.8111,45.7274,45.7739,16540.0
2018-10-03 13:00:00,49.21,49.23,49.15,49.21,17200.0,45.7739,45.7925,45.7181,45.7739,17200.0
2018-10-03 13:05:00,49.21,49.21,49.15,49.17,19116.0,45.7739,45.7739,45.7181,45.7367,19116.0
2018-10-03 13:10:00,49.16,49.18,49.15,49.15,11600.0,45.7274,45.746,45.7181,45.7181,11600.0
2018-10-03 13:15:00,49.15,49.21,49.13,49.19,33300.0,45.7181,45.7739,45.6995,45.7553,33300.0
2018-10-03 13:20:00,49.19,49.2,49.15,49.16,15772.0,45.7553,45.7646,45.7181,45.7274,15772.0
2018-10-03 13:25:00,49.15,49.18,49.15,49.16,8512.0,45.7181,45.746,45.7181,45.7274,8512.0
2018-10-03 13:30:00,49.16,49.16,49.12,49.13,18000.0,45.7274,45.7274,45.6902,45.6995,18000.0
2018-10-03 13:35:00,49.13,49.18,49.13,49.15,19368.0,45.6995,45.746,45.6995,45.7181,19368.0
2018-10-03 13:40:00,49.15,49.15,49.09,49.13,17188.0,45.7181,45.7181,45.6623,45.6995,17188.0
2018-10-03 13:45:00,49.13,49.15,49.09,49.09,31080.0,45.6995,45.7181,45.6623,45.6623,31080.0
2018-10-03 13:50:00,49.1,49.1,49.05,49.06,31088.0,45.6716,45.6716,45.6251,45.6344,31088.0
2018-10-03 13:55:00,49.06,49.08,49.05,49.06,20772.0,45.6344,45.653,45.6251,45.6344,20772.0
2018-10-03 14:00:00,49.06,49.06,49.02,49.04,18400.0,45.6344,45.6344,45.5972,45.6158,18400.0
2018-10-03 14:05:00,49.04,49.11,49.02,49.1,23620.0,45.6158,45.6809,45.5972,45.6716,23620.0
2018-10-03 14:10:00,49.1,49.1,49.02,49.05,31448.0,45.6716,45.6716,45.5972,45.6251,31448.0
2018-10-03 14:15:00,49.05,49.06,49.01,49.01,17780.0,45.6251,45.6344,45.5879,45.5879,17780.0
2018-10-03 14:20:00,49.02,49.09,49.02,49.09,22800.0,45.5972,45.6623,45.5972,45.6623,22800.0
2018-10-03 14:25:00,49.09,49.12,49.06,49.12,30200.0,45.6623,45.6902,45.6344,45.6902,30200.0
2018-10-03 14:30:00,49.15,49.19,49.06,49.06,42336.0,45.7181,45.7553,45.6344,45.6344,42336.0
2018-10-03 14:35:00,49.05,49.06,48.98,49.05,22400.0,45.6251,45.6344,45.56,45.6251,22400.0
2018-10-03 14:40:00,49.02,49.02,48.99,49.01,17436.0,45.5972,45.5972,45.5693,45.5879,17436.0
2018-10-03 14:45:00,49.02,49.03,48.98,48.98,27804.0,45.5972,45.6065,45.56,45.56,27804.0
2018-10-03 14:50:00,48.98,48.99,48.95,48.95,32420.0,45.56,45.5693,45.532,45.532,32420.0
2018-10-03 14:55:00,48.96,48.98,48.95,48.98,30616.0,45.5413,45.56,45.532,45.56,30616.0
2018-10-03 15:00:00,48.97,48.99,48.93,48.94,24392.0,45.5507,45.5693,45.5134,45.5227,24392.0
2018-10-03 15:05:00,48.94,48.96,48.9,48.92,25392.0,45.5227,45.5413,45.4855,45.5041,25392.0
2018-10-03 15:10:00,48.92,48.94,48.91,48.91,26400.0,45.5041,45.5227,45.4948,45.4948,26400.0
2018-10-03 15:15:00,48.91,48.91,48.85,48.88,34068.0,45.4948,45.4948,45.439,45.4669,34068.0
2018-10-03 15:20:00,48.88,48.91,48.85,48.85,31012.0,45.4669,45.4948,45.439,45.439,31012.0
2018-10-03 15:25:00,48.84,48.89,48.82,48.88,35544.0,45.4297,45.4762,45.4111,45.4669,35544.0
2018-10-03 15:30:00,48.89,48.91,48.85,48.91,34096.0,45.4762,45.4948,45.439,45.4948,34096.0
2018-10-03 15:35:00,48.91,48.94,48.88,48.89,42880.0,45.4948,45.5227,45.4669,45.4762,42880.0
2018-10-03 15:40:00,48.89,48.95,48.89,48.94,45240.0,45.4762,45.532,45.4762,45.5227,45240.0
2018-10-03 15:45:00,48.93,48.95,48.88,48.88,47428.0,45.5134,45.532,45.4669,45.4669,47428.0
2018-10-03 15:50:00,48.9,49.0,48.9,48.98,73012.0,45.4855,45.5786,45.4855,45.56,73012.0
2018-10-03 15:55:00,48.97,49.01,48.96,49.01,203868.0,45.5507,45.5879,45.5413,45.5879,203868.0
2018-10-04 09:30:00,48.98,49.23,48.75,48.79,53864.0,45.56,45.7925,45.346,45.3832,53864.0
2018-10-04 09:35:00,48.79,48.98,48.79,48.9,44352.0,45.3832,45.56,45.3832,45.4855,44352.0
2018-10-04 09:40:00,48.9,48.97,48.8,48.86,34152.0,45.4855,45.5507,45.3925,45.4483,34152.0
2018-10-04 09:45:00,48.86,48.91,48.75,48.8,40920.0,45.4483,45.4948,45.346,45.3925,40920.0
2018-10-04 09:50:00,48.84,49.02,48.75,48.96,47820.0,45.4297,45.5972,45.346,45.5413,47820.0
2018-10-04 09:55:00,48.99,49.04,48.96,49.02,31976.0,45.5693,45.6158,45.5413,45.5972,31976.0
2018-10-04 10:00:00,49.02,49.02,48.84,49.0,27400.0,45.5972,45.5972,45.4297,45.5786,27400.0
2018-10-04 10:05:00,49.0,49.07,48.94,49.07,36640.0,45.5786,45.6437,45.5227,45.6437,36640.0
2018-10-04 10:10:00,49.07,49.07,48.84,48.84,115192.0,45.6437,45.6437,45.4297,45.4297,115192.0
2018-10-04 10:15:00,48.83,48.92,48.79,48.85,21600.0,45.4204,45.5041,45.3832,45.439,21600.0
2018-10-04 10:20:00,48.83,48.83,48.77,48.82,22000.0,45.4204,45.4204,45.3646,45.4111,22000.0
2018-10-04 10:25:00,48.82,48.89,48.82,48.83,20020.0,45.4111,45.4762,45.4111,45.4204,20020.0
2018-10-04 10:30:00,48.83,48.89,48.82,48.84,21868.0,45.4204,45.4762,45.4111,45.4297,21868.0
2018-10-04 10:35:00,48.83,48.97,48.79,48.93,31428.0,45.4204,45.5507,45.3832,45.5134,31428.0
2018-10-04 10:40:00,48.93,48.95,48.85,48.9,19200.0,45.5134,45.532,45.439,45.4855,19200.0
2018-10-04 10:45:00,48.92,49.0,48.89,48.93,25600.0,45.5041,45.5786,45.4762,45.5134,25600.0
2018-10-04 10:50:00,48.93,49.06,48.93,48.94,37580.0,45.5134,45.6344,45.5134,45.5227,37580.0
2018-10-04 10:55:00,48.97,49.01,48.88,48.91,27660.0,45.5507,45.5879,45.4669,45.4948,27660.0
2018-10-04 11:00:00,48.91,48.99,48.91,48.99,40400.0,45.4948,45.5693,45.4948,45.5693,40400.0
2018-10-04 11:05:00,48.99,49.0,48.92,48.94,42000.0,45.5693,45.5786,45.5041,45.5227,42000.0
2018-10-04 11:10:00,48.94,48.96,48.89,48.91,43200.0,45.5227,45.5413,45.4762,45.4948,43200.0
2018-10-04 11:15:00,48.9,48.91,48.84,48.85,30104.0,45.4855,45.4948,45.4297,45.439,30104.0
2018-10-04 11:20:00,48.85,48.89,48.77,48.88,44716.0,45.439,45.4762,45.3646,45.4669,44716.0
2018-10-04 11:25:00,48.88,48.88,48.79,48.82,24800.0,45.4669,45.4669,45.3832,45.4111,24800.0
2018-10-04 11:30:00,48.84,48.91,48.84,48.87,21560.0,45.4297,45.4948,45.4297,45.4576,21560.0
2018-10-04 11:35:00,48.92,49.01,48.92,48.92,44196.0,45.5041,45.5879,45.5041,45.5041,44196.0
2018-10-04 11:40:00,48.97,49.04,48.87,48.87,52400.0,45.5507,45.6158,45.4576,45.4576,52400.0
2018-10-04 11:45:00,48.87,48.93,48.81,48.85,32972.0,45.4576,45.5134,45.4018,45.439,32972.0
2018-10-04 11:50:00,48.85,48.85,48.81,48.85,8800.0,45.439,45.439,45.4018,45.439,8800.0
2018-10-04 11:55:00,48.88,48.9,48.88,48.9,4400.0,45.4669,45.4855,45.4669,45.4855,4400.0
2018-10-04 12:00:00,48.93,48.94,48.85,48.85,52000.0,45.5134,45.5227,45.439,45.439,52000.0
2018-10-04 12:05:00,48.85,48.88,48.78,48.86,33688.0,45.439,45.4669,45.3739,45.4483,33688.0
2018-10-04 12:10:00,48.85,48.85,48.81,48.81,22800.0,45.439,45.439,45.4018,45.4018,22800.0
2018-10-04 12:15:00,48.81,48.82,48.76,48.79,19600.0,45.4018,45.4111,45.3553,45.3832,19600.0
2018-10-04 12:20:00,48.79,48.8,48.75,48.76,21200.0,45.3832,45.3925,45.346,45.3553,21200.0
2018-10-04 12:25:00,48.76,48.8,48.73,48.78,31336.0,45.3553,45.3925,45.3274,45.3739,31336.0
2018-10-04 12:30:00,48.78,48.82,48.75,48.82,21600.0,45.3739,45.4111,45.346,45.4111,21600.0
2018-10-04 12:35:00,48.83,48.86,48.78,48.8,17200.0,45.4204,45.4483,45.3739,45.3925,17200.0
2018-10-04 12:40:00,48.79,48.8,48.74,48.76,20036.0,45.3832,45.3925,45.3367,45.3553,20036.0
2018-10-04 12:45:00,48.76,48.82,48.75,48.77,18736.0,45.3553,45.4111,45.346,45.3646,18736.0
2018-10-04 12:50:00,48.77,48.81,48.73,48.75,22900.0,45.3646,45.4018,45.3274,45.346,22900.0
2018-10-04 12:55:00,48.77,48.77,48.69,48.73,32000.0,45.3646,45.3646,45.2902,45.3274,32000.0
2018-10-04 13:00:00,48.74,48.77,48.69,48.74,41200.0,45.3367,45.3646,45.2902,45.3367,41200.0
2018-10-04 13:05:00,48.74,48.79,48.73,48.76,29800.0,45.3367,45.3832,45.3274,45.3553,29800.0
2018-10-04 13:10:00,48.76,48.76,48.71,48.73,22204.0,45.3553,45.3553,45.3088,45.3274,22204.0
2018-10-04 13:15:00,48.74,48.75,48.65,48.67,21200.0,45.3367,45.346,45.253,45.2716,21200.0
2018-10-04 13:20:00,48.65,48.69,48.61,48.69,18800.0,45.253,45.2902,45.2158,45.2902,18800.0
2018-10-04 13:25:00,48.71,48.74,48.69,48.73,10800.0,45.3088,45.3367,45.2902,45.3274,10800.0
2018-10-04 13:30:00,48.73,48.73,48.63,48.7,27204.0,45.3274,45.3274,45.2344,45.2995,27204.0
2018-10-04 13:35:00,48.7,48.7,48.67,48.69,16800.0,45.2995,45.2995,45.2716,45.2902,16800.0
2018-10-04 13:40:00,48.69,48.73,48.69,48.72,12800.0,45.2902,45.3274,45.2902,45.3181,12800.0
2018-10-04 13:45:00,48.7,48.71,48.67,48.69,14800.0,45.2995,45.3088,45.2716,45.2902,14800.0
2018-10-04 13:50:00,48.68,48.71,48.66,48.69,16404.0,45.2809,45.3088,45.2623,45.2902,16404.0
2018-10-04 13:55:00,48.69,48.7,48.65,48.7,16000.0,45.2902,45.2995,45.253,45.2995,16000.0
2018-10-04 14:00:00,48.7,48.71,48.65,48.68,16400.0,45.2995,45.3088,45.253,45.2809,16400.0
2018-10-04 14:05:00,48.67,48.67,48.63,48.67,21600.0,45.2716,45.2716,45.2344,45.2716,21600.0
2018-10-04 14:10:00,48.66,48.7,48.63,48.7,19584.0,45.2623,45.2995,45.2344,45.2995,19584.0
2018-10-04 14:15:00,48.67,48.67,48.6,48.62,15600.0,45.2716,45.2716,45.2065,45.2251,15600.0
2018-10-04 14:20:00,48.58,48.62,48.57,48.62,14200.0,45.1879,45.2251,45.1786,45.2251,14200.0
2018-10-04 14:25:00,48.62,48.66,48.6,48.65,22800.0,45.2251,45.2623,45.2065,45.253,22800.0
2018-10-04 14:30:00,48.65,48.65,48.6,48.62,6400.0,45.253,45.253,45.2065,45.2251,6400.0
2018-10-04 14:35:00,48.62,48.71,48.62,48.68,20332.0,45.2251,45.3088,45.2251,45.2809,20332.0
2018-10-04 14:40:00,48.68,48.8,48.66,48.71,63400.0,45.2809,45.3925,45.2623,45.3088,63400.0
2018-10-04 14:45:00,48.72,48.77,48.69,48.69,32984.0,45.3181,45.3646,45.2902,45.2902,32984.0
2018-10-04 14:50:00,48.71,48.82,48.71,48.74,57012.0,45.3088,45.4111,45.3088,45.3367,57012.0
2018-10-04 14:55:00,48.77,48.86,48.77,48.82,37268.0,45.3646,45.4483,45.3646,45.4111,37268.0
2018-10-04 15:00:00,48.81,48.81,48.72,48.76,34740.0,45.4018,45.4018,45.3181,45.3553,34740.0
2018-10-04 15:05:00,48.77,48.82,48.75,48.79,39364.0,45.3646,45.4111,45.346,45.3832,39364.0
2018-10-04 15:10:00,48.79,48.81,48.75,48.79,40608.0,45.3832,45.4018,45.346,45.3832,40608.0
2018-10-04 15:15:00,48.81,48.81,48.76,48.8,25600.0,45.4018,45.4018,45.3553,45.3925,25600.0
2018-10-04 15:20:00,48.8,48.8,48.68,48.71,34400.0,45.3925,45.3925,45.2809,45.3088,34400.0
2018-10-04 15:25:00,48.74,48.8,48.72,48.74,46108.0,45.3367,45.3925,45.3181,45.3367,46108.0
2018-10-04 15:30:00,48.74,48.74,48.65,48.7,31072.0,45.3367,45.3367,45.253,45.2995,31072.0
2018-10-04 15:35:00,48.7,48.74,48.68,48.68,57320.0,45.2995,45.3367,45.2809,45.2809,57320.0
2018-10-04 15:40:00,48.68,48.74,48.67,48.73,55104.0,45.2809,45.3367,45.2716,45.3274,55104.0
2018-10-04 15:45:00,48.74,48.82,48.74,48.76,75072.0,45.3367,45.4111,45.3367,45.3553,75072.0
2018-10-04 15:50:00,48.71,48.81,48.71,48.77,108520.0,45.3088,45.4018,45.3088,45.3646,108520.0
2018-10-04 15:55:00,48.77,48.78,48.7,48.72,139020.0,45.3646,45.3739,45.2995,45.3181,139020.0
2018-10-05 09:30:00,48.82,49.08,48.77,48.96,75072.0,45.4111,45.653,45.3646,45.5413,75072.0
2018-10-05 09:35:00,48.99,49.24,48.97,49.12,48368.0,45.5693,45.8018,45.5507,45.6902,48368.0
2018-10-05 09:40:00,49.12,49.25,49.05,49.18,54592.0,45.6902,45.8111,45.6251,45.746,54592.0
2018-10-05 09:45:00,49.18,49.31,49.12,49.13,60644.0,45.746,45.8669,45.6902,45.6995,60644.0
2018-10-05 09:50:00,49.12,49.12,48.95,49.07,33492.0,45.6902,45.6902,45.532,45.6437,33492.0
2018-10-05 09:55:00,49.01,49.01,48.92,48.97,19200.0,45.5879,45.5879,45.5041,45.5507,19200.0
2018-10-05 10:00:00,48.97,48.97,48.82,48.82,33068.0,45.5507,45.5507,45.4111,45.4111,33068.0
2018-10-05 10:05:00,48.85,48.95,48.84,48.93,10636.0,45.439,45.532,45.4297,45.5134,10636.0
2018-10-05 10:10:00,48.92,49.04,48.91,48.99,44060.0,45.5041,45.6158,45.4948,45.5693,44060.0
2018-10-05 10:15:00,48.99,49.09,48.99,49.0,41124.0,45.5693,45.6623,45.5693,45.5786,41124.0
2018-10-05 10:20:00,48.98,49.13,48.98,49.1,36400.0,45.56,45.6995,45.56,45.6716,36400.0
2018-10-05 10:25:00,49.06,49.16,49.06,49.09,40000.0,45.6344,45.7274,45.6344,45.6623,40000.0
2018-10-05 10:30:00,49.09,49.1,49.06,49.06,37624.0,45.6623,45.6716,45.6344,45.6344,37624.0
2018-10-05 10:35:00,49.06,49.09,48.99,49.02,26196.0,45.6344,45.6623,45.5693,45.5972,26196.0
2018-10-05 10:40:00,49.0,49.04,48.97,49.01,48080.0,45.5786,45.6158,45.5507,45.5879,48080.0
2018-10-05 10:45:00,49.0,49.01,48.93,48.95,23816.0,45.5786,45.5879,45.5134,45.532,23816.0
2018-10-05 10:50:00,48.94,48.96,48.93,48.96,24332.0,45.5227,45.5413,45.5134,45.5413,24332.0
2018-10-05 10:55:00,48.95,49.06,48.95,48.98,32576.0,45.532,45.6344,45.532,45.56,32576.0
2018-10-05 11:00:00,48.98,49.02,48.95,48.97,27268.0,45.56,45.5972,45.532,45.5507,27268.0
2018-10-05 11:05:00,48.99,48.99,48.9,48.9,22000.0,45.5693,45.5693,45.4855,45.4855,22000.0
2018-10-05 11:10:00,48.88,48.89,48.82,48.83,21992.0,45.4669,45.4762,45.4111,45.4204,21992.0
2018-10-05 11:15:00,48.83,48.84,48.77,48.84,18400.0,45.4204,45.4297,45.3646,45.4297,18400.0
2018-10-05 11:20:00,48.83,48.84,48.79,48.81,19240.0,45.4204,45.4297,45.3832,45.4018,19240.0
2018-10-05 11:25:00,48.82,48.82,48.8,48.82,15240.0,45.4111,45.4111,45.3925,45.4111,15240.0
2018-10-05 11:30:00,48.81,48.84,48.81,48.83,15200.0,45.4018,45.4297,45.4018,45.4204,15200.0
2018-10-05 11:35:00,48.83,48.84,48.77,48.77,22644.0,45.4204,45.4297,45.3646,45.3646,22644.0
2018-10-05 11:40:00,48.77,48.77,48.65,48.65,43848.0,45.3646,45.3646,45.253,45.253,43848.0
2018-10-05 11:45:00,48.65,48.65,48.56,48.6,17200.0,45.253,45.253,45.1693,45.2065,17200.0
2018-10-05 11:50:00,48.61,48.62,48.57,48.58,5728.0,45.2158,45.2251,45.1786,45.1879,5728.0
2018-10-05 11:55:00,48.58,48.61,48.51,48.54,30952.0,45.1879,45.2158,45.1228,45.1507,30952.0
2018-10-05 12:00:00,48.53,48.62,48.52,48.62,14788.0,45.1414,45.2251,45.1321,45.2251,14788.0
2018-10-05 12:05:00,48.62,48.63,48.58,48.61,18916.0,45.2251,45.2344,45.1879,45.2158,18916.0
2018-10-05 12:10:00,48.61,48.63,48.57,48.59,7956.0,45.2158,45.2344,45.1786,45.1972,7956.0
2018-10-05 12:15:00,48.59,48.61,48.52,48.61,40180.0,45.1972,45.2158,45.1321,45.2158,40180.0
2018-10-05 12:20:00,48.61,48.64,48.58,48.62,17600.0,45.2158,45.2437,45.1879,45.2251,17600.0
2018-10-05 12:25:00,48.62,48.67,48.62,48.63,21056.0,45.2251,45.2716,45.2251,45.2344,21056.0
2018-10-05 12:30:00,48.63,48.63,48.54,48.6,16416.0,45.2344,45.2344,45.1507,45.2065,16416.0
2018-10-05 12:35:00,48.59,48.63,48.57,48.62,24080.0,45.1972,45.2344,45.1786,45.2251,24080.0
2018-10-05 12:40:00,48.62,48.66,48.6,48.66,40800.0,45.2251,45.2623,45.2065,45.2623,40800.0
2018-10-05 12:45:00,48.67,48.7,48.66,48.7,14592.0,45.2716,45.2995,45.2623,45.2995,14592.0
2018-10-05 12:50:00,48.7,48.72,48.68,48.71,15216.0,45.2995,45.3181,45.2809,45.3088,15216.0
2018-10-05 12:55:00,48.71,48.76,48.7,48.74,29084.0,45.3088,45.3553,45.2995,45.3367,29084.0
2018-10-05 13:00:00,48.74,48.74,48.68,48.71,18188.0,45.3367,45.3367,45.2809,45.3088,18188.0
2018-10-05 13:05:00,48.7,48.71,48.66,48.67,13008.0,45.2995,45.3088,45.2623,45.2716,13008.0
2018-10-05 13:10:00,48.68,48.72,48.67,48.7,14884.0,45.2809,45.3181,45.2716,45.2995,14884.0
2018-10-05 13:15:00,48.7,48.72,48.63,48.66,14504.0,45.2995,45.3181,45.2344,45.2623,14504.0
2018-10-05 13:20:00,48.66,48.66,48.59,48.59,7660.0,45.2623,45.2623,45.1972,45.1972,7660.0
2018-10-05 13:25:00,48.59,48.61,48.55,48.55,14640.0,45.1972,45.2158,45.16,45.16,14640.0
2018-10-05 13:30:00,48.59,48.66,48.57,48.61,19364.0,45.1972,45.2623,45.1786,45.2158,19364.0
2018-10-05 13:35:00,48.61,48.65,48.57,48.65,16800.0,45.2158,45.253,45.1786,45.253,16800.0
2018-10-05 13:40:00,48.65,48.73,48.65,48.72,20144.0,45.253,45.3274,45.253,45.3181,20144.0
2018-10-05 13:45:00,48.72,48.77,48.71,48.74,17044.0,45.3181,45.3646,45.3088,45.3367,17044.0
2018-10-05 13:50:00,48.75,48.85,48.75,48.85,20980.0,45.346,45.439,45.346,45.439,20980.0
2018-10-05 13:55:00,48.88,48.94,48.86,48.93,27316.0,45.4669,45.5227,45.4483,45.5134,27316.0
2018-10-05 14:00:00,48.91,48.96,48.91,48.95,14876.0,45.4948,45.5413,45.4948,45.532,14876.0
2018-10-05 14:05:00,48.96,48.97,48.94,48.94,26840.0,45.5413,45.5507,45.5227,45.5227,26840.0
2018-10-05 14:10:00,48.94,48.97,48.92,48.92,18356.0,45.5227,45.5507,45.5041,45.5041,18356.0
2018-10-05 14:15:00,48.91,48.91,48.85,48.91,17124.0,45.4948,45.4948,45.439,45.4948,17124.0
2018-10-05 14:20:00,48.9,48.92,48.89,48.91,4740.0,45.4855,45.5041,45.4762,45.4948,4740.0
2018-10-05 14:25:00,48.91,48.95,48.9,48.94,16724.0,45.4948,45.532,45.4855,45.5227,16724.0
2018-10-05 14:30:00,48.93,49.11,48.93,49.11,51476.0,45.5134,45.6809,45.5134,45.6809,51476.0
2018-10-05 14:35:00,49.1,49.15,49.1,49.14,22004.0,45.6716,45.7181,45.6716,45.7088,22004.0
2018-10-05 14:40:00,49.13,49.19,49.12,49.17,24448.0,45.6995,45.7553,45.6902,45.7367,24448.0
2018-10-05 14:45:00,49.16,49.16,49.07,49.1,33348.0,45.7274,45.7274,45.6437,45.6716,33348.0
2018-10-05 14:50:00,49.1,49.12,49.09,49.1,24700.0,45.6716,45.6902,45.6623,45.6716,24700.0
2018-10-05 14:55:00,49.1,49.21,49.09,49.19,42780.0,45.6716,45.7739,45.6623,45.7553,42780.0
2018-10-05 15:00:00,49.18,49.24,49.18,49.22,58260.0,45.746,45.8018,45.746,45.7832,58260.0
2018-10-05 15:05:00,49.21,49.29,49.21,49.25,44500.0,45.7739,45.8483,45.7739,45.8111,44500.0
2018-10-05 15:10:00,49.25,49.26,49.24,49.25,25400.0,45.8111,45.8204,45.8018,45.8111,25400.0
2018-10-05 15:15:00,49.25,49.26,49.19,49.19,23044.0,45.8111,45.8204,45.7553,45.7553,23044.0
2018-10-05 15:20:00,49.17,49.25,49.16,49.25,45500.0,45.7367,45.8111,45.7274,45.8111,45500.0
2018-10-05 15:25:00,49.25,49.25,49.17,49.18,26092.0,45.8111,45.8111,45.7367,45.746,26092.0
2018-10-05 15:30:00,49.17,49.18,49.01,49.01,42732.0,45.7367,45.746,45.5879,45.5879,42732.0
2018-10-05 15:35:00,49.0,49.08,49.0,49.07,41740.0,45.5786,45.653,45.5786,45.6437,41740.0
2018-10-05 15:40:00,49.06,49.18,49.06,49.18,62068.0,45.6344,45.746,45.6344,45.746,62068.0
2018-10-05 15:45:00,49.19,49.23,49.17,49.19,26136.0,45.7553,45.7925,45.7367,45.7553,26136.0
2018-10-05 15:50:00,49.11,49.13,49.05,49.08,67100.0,45.6809,45.6995,45.6251,45.653,67100.0
2018-10-05 15:55:00,49.08,49.1,48.95,48.98,180684.0,45.653,45.6716,45.532,45.56,180684.0
2018-10-08 09:30:00,48.92,49.12,48.75,48.79,26572.0,45.5041,45.6902,45.346,45.3832,26572.0
2018-10-08 09:35:00,48.81,48.98,48.76,48.93,44356.0,45.4018,45.56,45.3553,45.5134,44356.0
2018-10-08 09:40:00,48.88,48.99,48.88,48.96,2108.0,45.4669,45.5693,45.4669,45.5413,2108.0
2018-10-08 09:45:00,48.99,49.0,48.92,48.99,4880.0,45.5693,45.5786,45.5041,45.5693,4880.0
2018-10-08 09:50:00,48.92,49.09,48.92,49.09,6800.0,45.5041,45.6623,45.5041,45.6623,6800.0
2018-10-08 09:55:00,48.98,48.99,48.89,48.89,11200.0,45.56,45.5693,45.4762,45.4762,11200.0
2018-10-08 10:00:00,48.93,48.96,48.91,48.91,4400.0,45.5134,45.5413,45.4948,45.4948,4400.0
2018-10-08 10:05:00,48.93,48.93,48.84,48.89,11600.0,45.5134,45.5134,45.4297,45.4762,11600.0
2018-10-08 10:10:00,48.88,49.03,48.87,49.0,8444.0,45.4669,45.6065,45.4576,45.5786,8444.0
2018-10-08 10:15:00,49.02,49.02,48.97,48.97,5220.0,45.5972,45.5972,45.5507,45.5507,5220.0
2018-10-08 10:20:00,48.97,48.98,48.94,48.94,5600.0,45.5507,45.56,45.5227,45.5227,5600.0
2018-10-08 10:25:00,48.92,48.95,48.86,48.88,8800.0,45.5041,45.532,45.4483,45.4669,8800.0
2018-10-08 10:30:00,48.86,48.89,48.82,48.85,8576.0,45.4483,45.4762,45.4111,45.439,8576.0
2018-10-08 10:35:00,48.85,48.85,48.79,48.79,4400.0,45.439,45.439,45.3832,45.3832,4400.0
2018-10-08 10:40:00,48.79,48.83,48.76,48.76,5200.0,45.3832,45.4204,45.3553,45.3553,5200.0
2018-10-08 10:45:00,48.71,48.73,48.68,48.72,8000.0,45.3088,45.3274,45.2809,45.3181,8000.0
2018-10-08 10:50:00,48.73,48.73,48.66,48.68,5600.0,45.3274,45.3274,45.2623,45.2809,5600.0
2018-10-08 10:55:00,48.68,48.75,48.68,48.72,19600.0,45.2809,45.346,45.2809,45.3181,19600.0
2018-10-08 11:00:00,48.72,48.75,48.61,48.62,11200.0,45.3181,45.346,45.2158,45.2251,11200.0
2018-10-08 11:05:00,48.6,48.62,48.53,48.57,27320.0,45.2065,45.2251,45.1414,45.1786,27320.0
2018-10-08 11:10:00,48.57,48.64,48.56,48.59,54600.0,45.1786,45.2437,45.1693,45.1972,54600.0
2018-10-08 11:15:00,48.57,48.58,48.54,48.58,2000.0,45.1786,45.1879,45.1507,45.1879,2000.0
2018-10-08 11:20:00,48.54,48.55,48.46,48.49,13796.0,45.1507,45.16,45.0763,45.1042,13796.0
2018-10-08 11:25:00,48.49,48.51,48.38,48.43,17348.0,45.1042,45.1228,45.0018,45.0484,17348.0
2018-10-08 11:30:00,48.42,48.44,48.27,48.27,10404.0,45.0391,45.0577,44.8995,44.8995,10404.0
2018-10-08 11:35:00,48.3,48.32,48.2,48.2,14400.0,44.9274,44.946,44.8344,44.8344,14400.0
2018-10-08 11:40:00,48.19,48.22,48.13,48.2,13200.0,44.8251,44.853,44.7693,44.8344,13200.0
2018-10-08 11:45:00,48.18,48.26,48.12,48.23,24268.0,44.8158,44.8902,44.76,44.8623,24268.0
2018-10-08 11:50:00,48.27,48.3,48.24,48.3,7908.0,44.8995,44.9274,44.8716,44.9274,7908.0
2018-10-08 11:55:00,48.26,48.3,48.24,48.3,9200.0,44.8902,44.9274,44.8716,44.9274,9200.0
2018-10-08 12:00:00,48.28,48.3,48.26,48.28,8244.0,44.9088,44.9274,44.8902,44.9088,8244.0
2018-10-08 12:05:00,48.28,48.29,48.25,48.27,7600.0,44.9088,44.9181,44.8809,44.8995,7600.0
2018-10-08 12:10:00,48.24,48.28,48.18,48.18,5200.0,44.8716,44.9088,44.8158,44.8158,5200.0
2018-10-08 12:15:00,48.21,48.24,48.13,48.13,6000.0,44.8437,44.8716,44.7693,44.7693,6000.0
2018-10-08 12:20:00,48.13,48.26,48.13,48.26,6880.0,44.7693,44.8902,44.7693,44.8902,6880.0
2018-10-08 12:25:00,48.27,48.34,48.26,48.33,11200.0,44.8995,44.9646,44.8902,44.9553,11200.0
2018-10-08 12:30:00,48.31,48.31,48.21,48.21,14780.0,44.9367,44.9367,44.8437,44.8437,14780.0
2018-10-08 12:35:00,48.21,48.27,48.19,48.26,8800.0,44.8437,44.8995,44.8251,44.8902,8800.0
2018-10-08 12:40:00,48.28,48.32,48.27,48.27,3200.0,44.9088,44.946,44.8995,44.8995,3200.0
2018-10-08 12:45:00,48.29,48.3,48.26,48.29,5600.0,44.9181,44.9274,44.8902,44.9181,5600.0
2018-10-08 12:50:00,48.29,48.39,48.28,48.31,34000.0,44.9181,45.0111,44.9088,44.9367,34000.0
2018-10-08 12:55:00,48.31,48.31,48.25,48.25,6692.0,44.9367,44.9367,44.8809,44.8809,6692.0
2018-10-08 13:00:00,48.25,48.33,48.24,48.33,12400.0,44.8809,44.9553,44.8716,44.9553,12400.0
2018-10-08 13:05:00,48.38,48.4,48.36,48.4,2000.0,45.0018,45.0205,44.9832,45.0205,2000.0
2018-10-08 13:10:00,48.38,48.41,48.35,48.36,31276.0,45.0018,45.0298,44.9739,44.9832,31276.0
2018-10-08 13:15:00,48.35,48.35,48.29,48.29,6000.0,44.9739,44.9739,44.9181,44.9181,6000.0
2018-10-08 13:20:00,48.28,48.29,48.24,48.27,7600.0,44.9088,44.9181,44.8716,44.8995,7600.0
2018-10-08 13:25:00,48.28,48.3,48.27,48.27,4400.0,44.9088,44.9274,44.8995,44.8995,4400.0
2018-10-08 13:30:00,48.26,48.34,48.26,48.29,6236.0,44.8902,44.9646,44.8902,44.9181,6236.0
2018-10-08 13:35:00,48.32,48.35,48.31,48.34,6000.0,44.946,44.9739,44.9367,44.9646,6000.0
2018-10-08 13:40:00,48.32,48.38,48.32,48.34,4400.0,44.946,45.0018,44.946,44.9646,4400.0
2018-10-08 13:45:00,48.32,48.37,48.29,48.37,10800.0,44.946,44.9925,44.9181,44.9925,10800.0
2018-10-08 13:50:00,48.35,48.38,48.35,48.38,2488.0,44.9739,45.0018,44.9739,45.0018,2488.0
2018-10-08 13:55:00,48.33,48.33,48.29,48.32,4132.0,44.9553,44.9553,44.9181,44.946,4132.0
2018-10-08 14:00:00,48.28,48.4,48.28,48.37,7600.0,44.9088,45.0205,44.9088,44.9925,7600.0
2018-10-08 14:05:00,48.36,48.42,48.36,48.41,6776.0,44.9832,45.0391,44.9832,45.0298,6776.0
2018-10-08 14:10:00,48.41,48.46,48.4,48.43,13300.0,45.0298,45.0763,45.0205,45.0484,13300.0
2018-10-08 14:15:00,48.43,48.46,48.43,48.46,4400.0,45.0484,45.0763,45.0484,45.0763,4400.0
2018-10-08 14:20:00,48.47,48.52,48.47,48.49,14800.0,45.0856,45.1321,45.0856,45.1042,14800.0
2018-10-08 14:25:00,48.49,48.5,48.48,48.48,4400.0,45.1042,45.1135,45.0949,45.0949,4400.0
2018-10-08 14:30:00,48.49,48.55,48.49,48.52,12228.0,45.1042,45.16,45.1042,45.1321,12228.0
2018-10-08 14:35:00,48.52,48.55,48.52,48.55,8380.0,45.1321,45.16,45.1321,45.16,8380.0
2018-10-08 14:40:00,48.55,48.58,48.55,48.57,4700.0,45.16,45.1879,45.16,45.1786,4700.0
2018-10-08 14:45:00,48.53,48.63,48.53,48.58,6400.0,45.1414,45.2344,45.1414,45.1879,6400.0
2018-10-08 14:50:00,48.6,48.6,48.56,48.56,3600.0,45.2065,45.2065,45.1693,45.1693,3600.0
2018-10-08 14:55:00,48.54,48.58,48.53,48.55,18688.0,45.1507,45.1879,45.1414,45.16,18688.0
2018-10-08 15:00:00,48.57,48.64,48.57,48.61,9200.0,45.1786,45.2437,45.1786,45.2158,9200.0
2018-10-08 15:05:00,48.61,48.61,48.56,48.61,7920.0,45.2158,45.2158,45.1693,45.2158,7920.0
2018-10-08 15:10:00,48.59,48.61,48.57,48.6,31628.0,45.1972,45.2158,45.1786,45.2065,31628.0
2018-10-08 15:15:00,48.57,48.63,48.57,48.63,6400.0,45.1786,45.2344,45.1786,45.2344,6400.0
2018-10-08 15:20:00,48.66,48.66,48.58,48.59,8400.0,45.2623,45.2623,45.1879,45.1972,8400.0
2018-10-08 15:25:00,48.58,48.6,48.56,48.6,27076.0,45.1879,45.2065,45.1693,45.2065,27076.0
2018-10-08 15:30:00,48.6,48.66,48.6,48.66,16244.0,45.2065,45.2623,45.2065,45.2623,16244.0
2018-10-08 15:35:00,48.65,48.69,48.63,48.69,19200.0,45.253,45.2902,45.2344,45.2902,19200.0
2018-10-08 15:40:00,48.7,48.72,48.66,48.68,28452.0,45.2995,45.3181,45.2623,45.2809,28452.0
2018-10-08 15:45:00,48.69,48.73,48.69,48.73,23532.0,45.2902,45.3274,45.2902,45.3274,23532.0
2018-10-08 15:50:00,48.72,48.72,48.68,48.68,31828.0,45.3181,45.3181,45.2809,45.2809,31828.0
2018-10-08 15:55:00,48.68,48.68,48.62,48.62,79584.0,45.2809,45.2809,45.2251,45.2251,79584.0
2018-10-09 09:30:00,48.66,48.81,48.66,48.79,35516.0,45.2623,45.4018,45.2623,45.3832,35516.0
2018-10-09 09:35:00,48.8,48.9,48.8,48.89,13468.0,45.3925,45.4855,45.3925,45.4762,13468.0
2018-10-09 09:40:00,48.91,48.93,48.77,48.77,13000.0,45.4948,45.5134,45.3646,45.3646,13000.0
2018-10-09 09:45:00,48.77,48.81,48.77,48.81,3588.0,45.3646,45.4018,45.3646,45.4018,3588.0
2018-10-09 09:50:00,48.74,48.77,48.7,48.74,7576.0,45.3367,45.3646,45.2995,45.3367,7576.0
2018-10-09 09:55:00,48.78,48.82,48.77,48.78,5796.0,45.3739,45.4111,45.3646,45.3739,5796.0
2018-10-09 10:00:00,48.79,48.84,48.76,48.84,3600.0,45.3832,45.4297,45.3553,45.4297,3600.0
2018-10-09 10:05:00,48.81,48.81,48.78,48.8,4000.0,45.4018,45.4018,45.3739,45.3925,4000.0
2018-10-09 10:10:00,48.8,48.82,48.76,48.79,7196.0,45.3925,45.4111,45.3553,45.3832,7196.0
2018-10-09 10:15:00,48.82,48.86,48.82,48.84,9200.0,45.4111,45.4483,45.4111,45.4297,9200.0
2018-10-09 10:20:00,48.83,48.89,48.82,48.88,20572.0,45.4204,45.4762,45.4111,45.4669,20572.0
2018-10-09 10:25:00,48.89,48.91,48.79,48.91,17440.0,45.4762,45.4948,45.3832,45.4948,17440.0
2018-10-09 10:30:00,48.92,49.03,48.92,49.03,9960.0,45.5041,45.6065,45.5041,45.6065,9960.0
2018-10-09 10:35:00,49.02,49.02,48.92,48.92,9600.0,45.5972,45.5972,45.5041,45.5041,9600.0
2018-10-09 10:40:00,48.92,48.95,48.92,48.94,2916.0,45.5041,45.532,45.5041,45.5227,2916.0
2018-10-09 10:45:00,48.96,49.09,48.96,49.07,52968.0,45.5413,45.6623,45.5413,45.6437,52968.0
2018-10-09 10:50:00,49.08,49.1,48.93,48.99,25660.0,45.653,45.6716,45.5134,45.5693,25660.0
2018-10-09 10:55:00,49.0,49.1,49.0,49.1,11356.0,45.5786,45.6716,45.5786,45.6716,11356.0
2018-10-09 11:00:00,49.11,49.13,48.97,48.97,4800.0,45.6809,45.6995,45.5507,45.5507,4800.0
2018-10-09 11:05:00,48.97,49.01,48.87,48.87,6520.0,45.5507,45.5879,45.4576,45.4576,6520.0
2018-10-09 11:10:00,48.85,48.93,48.82,48.93,6400.0,45.439,45.5134,45.4111,45.5134,6400.0
2018-10-09 11:15:00,48.93,48.93,48.83,48.83,4408.0,45.5134,45.5134,45.4204,45.4204,4408.0
2018-10-09 11:20:00,48.82,48.91,48.82,48.85,8800.0,45.4111,45.4948,45.4111,45.439,8800.0
2018-10-09 11:25:00,48.87,48.93,48.87,48.92,14440.0,45.4576,45.5134,45.4576,45.5041,14440.0
2018-10-09 11:30:00,48.9,48.92,48.83,48.83,20400.0,45.4855,45.5041,45.4204,45.4204,20400.0
2018-10-09 11:35:00,48.86,48.87,48.8,48.81,6800.0,45.4483,45.4576,45.3925,45.4018,6800.0
2018-10-09 11:40:00,48.8,48.81,48.78,48.78,6400.0,45.3925,45.4018,45.3739,45.3739,6400.0
2018-10-09 11:45:00,48.8,48.81,48.74,48.79,27200.0,45.3925,45.4018,45.3367,45.3832,27200.0
2018-10-09 11:50:00,48.8,48.87,48.8,48.83,6632.0,45.3925,45.4576,45.3925,45.4204,6632.0
2018-10-09 11:55:00,48.81,48.83,48.8,48.83,3200.0,45.4018,45.4204,45.3925,45.4204,3200.0
2018-10-09 12:00:00,48.85,48.88,48.84,48.85,8400.0,45.439,45.4669,45.4297,45.439,8400.0
2018-10-09 12:05:00,48.85,48.86,48.81,48.83,9240.0,45.439,45.4483,45.4018,45.4204,9240.0
2018-10-09 12:10:00,48.82,48.85,48.79,48.8,13204.0,45.4111,45.439,45.3832,45.3925,13204.0
2018-10-09 12:15:00,48.8,48.83,48.79,48.82,16720.0,45.3925,45.4204,45.3832,45.4111,16720.0
2018-10-09 12:20:00,48.83,48.84,48.75,48.75,13200.0,45.4204,45.4297,45.346,45.346,13200.0
2018-10-09 12:25:00,48.78,48.83,48.78,48.81,9200.0,45.3739,45.4204,45.3739,45.4018,9200.0
2018-10-09 12:30:00,48.79,48.79,48.72,48.74,120400.0,45.3832,45.3832,45.3181,45.3367,120400.0
2018-10-09 12:35:00,48.76,48.82,48.75,48.79,27960.0,45.3553,45.4111,45.346,45.3832,27960.0
2018-10-09 12:40:00,48.76,48.76,48.61,48.61,5340.0,45.3553,45.3553,45.2158,45.2158,5340.0
2018-10-09 12:45:00,48.61,48.64,48.57,48.6,16400.0,45.2158,45.2437,45.1786,45.2065,16400.0
2018-10-09 12:50:00,48.62,48.62,48.58,48.58,2800.0,45.2251,45.2251,45.1879,45.1879,2800.0
2018-10-09 12:55:00,48.58,48.66,48.58,48.63,16768.0,45.1879,45.2623,45.1879,45.2344,16768.0
2018-10-09 13:00:00,48.62,48.62,48.54,48.56,14200.0,45.2251,45.2251,45.1507,45.1693,14200.0
2018-10-09 13:05:00,48.55,48.6,48.55,48.6,5432.0,45.16,45.2065,45.16,45.2065,5432.0
2018-10-09 13:10:00,48.6,48.71,48.6,48.71,6000.0,45.2065,45.3088,45.2065,45.3088,6000.0
2018-10-09 13:15:00,48.7,48.73,48.7,48.71,2400.0,45.2995,45.3274,45.2995,45.3088,2400.0
2018-10-09 13:20:00,48.73,48.78,48.69,48.78,10824.0,45.3274,45.3739,45.2902,45.3739,10824.0
2018-10-09 13:25:00,48.78,48.8,48.69,48.77,56528.0,45.3739,45.3925,45.2902,45.3646,56528.0
2018-10-09 13:30:00,48.76,48.8,48.74,48.77,36148.0,45.3553,45.3925,45.3367,45.3646,36148.0
2018-10-09 13:35:00,48.75,48.8,48.73,48.78,92072.0,45.346,45.3925,45.3274,45.3739,92072.0
2018-10-09 13:40:00,48.79,48.79,48.74,48.76,30816.0,45.3832,45.3832,45.3367,45.3553,30816.0
2018-10-09 13:45:00,48.77,48.81,48.74,48.78,34424.0,45.3646,45.4018,45.3367,45.3739,34424.0
2018-10-09 13:50:00,48.77,48.81,48.76,48.81,22008.0,45.3646,45.4018,45.3553,45.4018,22008.0
2018-10-09 13:55:00,48.81,48.88,48.81,48.86,11600.0,45.4018,45.4669,45.4018,45.4483,11600.0
2018-10-09 14:00:00,48.83,48.83,48.78,48.78,8976.0,45.4204,45.4204,45.3739,45.3739,8976.0
2018-10-09 14:05:00,48.77,48.79,48.75,48.77,18424.0,45.3646,45.3832,45.346,45.3646,18424.0
2018-10-09 14:10:00,48.76,48.81,48.75,48.79,14800.0,45.3553,45.4018,45.346,45.3832,14800.0
2018-10-09 14:15:00,48.79,48.79,48.74,48.78,42748.0,45.3832,45.3832,45.3367,45.3739,42748.0
2018-10-09 14:20:00,48.78,48.83,48.78,48.83,18752.0,45.3739,45.4204,45.3739,45.4204,18752.0
2018-10-09 14:25:00,48.82,48.85,48.78,48.85,21200.0,45.4111,45.439,45.3739,45.439,21200.0
2018-10-09 14:30:00,48.84,48.85,48.81,48.82,38000.0,45.4297,45.439,45.4018,45.4111,38000.0
2018-10-09 14:35:00,48.8,48.86,48.8,48.86,12800.0,45.3925,45.4483,45.3925,45.4483,12800.0
2018-10-09 14:40:00,48.85,48.85,48.81,48.83,15200.0,45.439,45.439,45.4018,45.4204,15200.0
2018-10-09 14:45:00,48.83,48.84,48.77,48.83,26804.0,45.4204,45.4297,45.3646,45.4204,26804.0
2018-10-09 14:50:00,48.83,48.95,48.83,48.9,17376.0,45.4204,45.532,45.4204,45.4855,17376.0
2018-10-09 14:55:00,48.9,48.93,48.88,48.93,11780.0,45.4855,45.5134,45.4669,45.5134,11780.0
2018-10-09 15:00:00,48.92,48.94,48.91,48.93,18188.0,45.5041,45.5227,45.4948,45.5134,18188.0
2018-10-09 15:05:00,48.93,49.0,48.92,48.98,26400.0,45.5134,45.5786,45.5041,45.56,26400.0
2018-10-09 15:10:00,48.98,49.0,48.97,48.99,52788.0,45.56,45.5786,45.5507,45.5693,52788.0
2018-10-09 15:15:00,49.0,49.0,48.92,48.92,29216.0,45.5786,45.5786,45.5041,45.5041,29216.0
2018-10-09 15:20:00,48.91,48.91,48.81,48.81,24444.0,45.4948,45.4948,45.4018,45.4018,24444.0
2018-10-09 15:25:00,48.82,48.86,48.81,48.85,251492.0,45.4111,45.4483,45.4018,45.439,251492.0
2018-10-09 15:30:00,48.84,48.86,48.84,48.85,45460.0,45.4297,45.4483,45.4297,45.439,45460.0
2018-10-09 15:35:00,48.85,48.85,48.81,48.81,19024.0,45.439,45.439,45.4018,45.4018,19024.0
2018-10-09 15:40:00,48.81,48.82,48.8,48.82,39200.0,45.4018,45.4111,45.3925,45.4111,39200.0
2018-10-09 15:45:00,48.82,48.92,48.82,48.89,36000.0,45.4111,45.5041,45.4111,45.4762,36000.0
2018-10-09 15:50:00,48.89,48.89,48.81,48.86,83464.0,45.4762,45.4762,45.4018,45.4483,83464.0
2018-10-09 15:55:00,48.86,48.86,48.79,48.83,181304.0,45.4483,45.4483,45.3832,45.4204,181304.0
2018-10-10 09:30:00,48.84,48.84,48.6,48.6,28864.0,45.4297,45.4297,45.2065,45.2065,28864.0
2018-10-10 09:35:00,48.54,48.57,48.38,48.38,6800.0,45.1507,45.1786,45.0018,45.0018,6800.0
2018-10-10 09:40:00,48.4,48.49,48.3,48.38,27424.0,45.0205,45.1042,44.9274,45.0018,27424.0
2018-10-10 09:45:00,48.42,48.46,48.39,48.39,24900.0,45.0391,45.0763,45.0111,45.0111,24900.0
2018-10-10 09:50:00,48.33,48.33,48.1,48.18,38000.0,44.9553,44.9553,44.7414,44.8158,38000.0
2018-10-10 09:55:00,48.2,48.21,48.07,48.07,26100.0,44.8344,44.8437,44.7135,44.7135,26100.0
2018-10-10 10:00:00,48.05,48.09,47.84,47.9,35276.0,44.6949,44.7321,44.4996,44.5554,35276.0
2018-10-10 10:05:00,47.9,48.13,47.88,48.13,34424.0,44.5554,44.7693,44.5368,44.7693,34424.0
2018-10-10 10:10:00,48.11,48.15,48.09,48.09,5616.0,44.7507,44.7879,44.7321,44.7321,5616.0
2018-10-10 10:15:00,48.05,48.1,47.99,48.1,14000.0,44.6949,44.7414,44.6391,44.7414,14000.0
2018-10-10 10:20:00,48.1,48.18,48.1,48.18,13912.0,44.7414,44.8158,44.7414,44.8158,13912.0
2018-10-10 10:25:00,48.18,48.19,48.1,48.11,8400.0,44.8158,44.8251,44.7414,44.7507,8400.0
2018-10-10 10:30:00,48.1,48.15,48.08,48.09,14276.0,44.7414,44.7879,44.7228,44.7321,14276.0
2018-10-10 10:35:00,48.09,48.12,48.04,48.08,9600.0,44.7321,44.76,44.6856,44.7228,9600.0
2018-10-10 10:40:00,48.02,48.03,47.93,47.93,21040.0,44.667,44.6763,44.5833,44.5833,21040.0
2018-10-10 10:45:00,47.96,47.99,47.81,47.81,12800.0,44.6112,44.6391,44.4716,44.4716,12800.0
2018-10-10 10:50:00,47.87,47.92,47.83,47.9,13208.0,44.5275,44.574,44.4903,44.5554,13208.0
2018-10-10 10:55:00,47.87,47.87,47.74,47.8,16164.0,44.5275,44.5275,44.4065,44.4623,16164.0
2018-10-10 11:00:00,47.77,47.8,47.73,47.73,12528.0,44.4344,44.4623,44.3972,44.3972,12528.0
2018-10-10 11:05:00,47.7,47.71,47.62,47.62,6592.0,44.3693,44.3786,44.2949,44.2949,6592.0
2018-10-10 11:10:00,47.59,47.67,47.56,47.6,35632.0,44.267,44.3414,44.2391,44.2763,35632.0
2018-10-10 11:15:00,47.59,47.59,47.5,47.54,23600.0,44.267,44.267,44.1833,44.2205,23600.0
2018-10-10 11:20:00,47.53,47.53,47.37,47.42,16184.0,44.2112,44.2112,44.0624,44.1089,16184.0
2018-10-10 11:25:00,47.43,47.45,47.36,47.4,20412.0,44.1182,44.1368,44.0531,44.0903,20412.0
2018-10-10 11:30:00,47.4,47.41,47.32,47.33,13200.0,44.0903,44.0996,44.0159,44.0252,13200.0
2018-10-10 11:35:00,47.33,47.34,47.26,47.28,16128.0,44.0252,44.0345,43.9601,43.9787,16128.0
2018-10-10 11:40:00,47.3,47.38,47.29,47.36,16748.0,43.9973,44.0717,43.988,44.0531,16748.0
2018-10-10 11:45:00,47.33,47.37,47.33,47.36,12800.0,44.0252,44.0624,44.0252,44.0531,12800.0
2018-10-10 11:50:00,47.35,47.35,47.29,47.31,2616.0,44.0438,44.0438,43.988,44.0066,2616.0
2018-10-10 11:55:00,47.25,47.29,47.24,47.24,8760.0,43.9508,43.988,43.9414,43.9414,8760.0
2018-10-10 12:00:00,47.24,47.25,47.17,47.21,5600.0,43.9414,43.9508,43.8763,43.9135,5600.0
2018-10-10 12:05:00,47.21,47.21,47.09,47.12,6800.0,43.9135,43.9135,43.8019,43.8298,6800.0
2018-10-10 12:10:00,47.1,47.21,47.1,47.21,17364.0,43.8112,43.9135,43.8112,43.9135,17364.0
2018-10-10 12:15:00,47.22,47.3,47.22,47.27,26900.0,43.9228,43.9973,43.9228,43.9694,26900.0
2018-10-10 12:20:00,47.3,47.3,47.24,47.27,12400.0,43.9973,43.9973,43.9414,43.9694,12400.0
2018-10-10 12:25:00,47.23,47.24,47.19,47.19,10136.0,43.9321,43.9414,43.8949,43.8949,10136.0
2018-10-10 12:30:00,47.14,47.14,47.1,47.1,11876.0,43.8484,43.8484,43.8112,43.8112,11876.0
2018-10-10 12:35:00,47.1,47.11,47.05,47.11,11280.0,43.8112,43.8205,43.7647,43.8205,11280.0
2018-10-10 12:40:00,47.11,47.13,47.02,47.05,12788.0,43.8205,43.8391,43.7368,43.7647,12788.0
2018-10-10 12:45:00,47.06,47.11,47.06,47.11,27388.0,43.774,43.8205,43.774,43.8205,27388.0
2018-10-10 12:50:00,47.11,47.31,47.11,47.26,27288.0,43.8205,44.0066,43.8205,43.9601,27288.0
2018-10-10 12:55:00,47.24,47.27,47.16,47.16,3872.0,43.9414,43.9694,43.867,43.867,3872.0
2018-10-10 13:00:00,47.12,47.13,47.06,47.06,6000.0,43.8298,43.8391,43.774,43.774,6000.0
2018-10-10 13:05:00,47.06,47.15,47.06,47.15,15600.0,43.774,43.8577,43.774,43.8577,15600.0
2018-10-10 13:10:00,47.13,47.28,47.13,47.28,12000.0,43.8391,43.9787,43.8391,43.9787,12000.0
2018-10-10 13:15:00,47.26,47.33,47.23,47.33,18032.0,43.9601,44.0252,43.9321,44.0252,18032.0
2018-10-10 13:20:00,47.34,47.35,47.3,47.33,6000.0,44.0345,44.0438,43.9973,44.0252,6000.0
2018-10-10 13:25:00,47.3,47.34,47.28,47.32,13200.0,43.9973,44.0345,43.9787,44.0159,13200.0
2018-10-10 13:30:00,47.31,47.36,47.27,47.36,12400.0,44.0066,44.0531,43.9694,44.0531,12400.0
2018-10-10 13:35:00,47.38,47.39,47.34,47.38,5800.0,44.0717,44.081,44.0345,44.0717,5800.0
2018-10-10 13:40:00,47.37,47.37,47.3,47.3,2828.0,44.0624,44.0624,43.9973,43.9973,2828.0
2018-10-10 13:45:00,47.31,47.41,47.31,47.37,15000.0,44.0066,44.0996,44.0066,44.0624,15000.0
2018-10-10 13:50:00,47.35,47.42,47.34,47.41,31960.0,44.0438,44.1089,44.0345,44.0996,31960.0
2018-10-10 13:55:00,47.39,47.4,47.36,47.38,12520.0,44.081,44.0903,44.0531,44.0717,12520.0
2018-10-10 14:00:00,47.4,47.42,47.36,47.38,33932.0,44.0903,44.1089,44.0531,44.0717,33932.0
2018-10-10 14:05:00,47.41,47.41,47.32,47.38,140800.0,44.0996,44.0996,44.0159,44.0717,140800.0
2018-10-10 14:10:00,47.35,47.41,47.32,47.38,21600.0,44.0438,44.0996,44.0159,44.0717,21600.0
2018-10-10 14:15:00,47.42,47.47,47.41,47.41,13948.0,44.1089,44.1554,44.0996,44.0996,13948.0
2018-10-10 14:20:00,47.38,47.43,47.35,47.43,21332.0,44.0717,44.1182,44.0438,44.1182,21332.0
2018-10-10 14:25:00,47.42,47.44,47.37,47.38,5200.0,44.1089,44.1275,44.0624,44.0717,5200.0
2018-10-10 14:30:00,47.4,47.42,47.33,47.36,12428.0,44.0903,44.1089,44.0252,44.0531,12428.0
2018-10-10 14:35:00,47.37,47.38,47.3,47.34,19200.0,44.0624,44.0717,43.9973,44.0345,19200.0
2018-10-10 14:40:00,47.32,47.33,47.23,47.23,8232.0,44.0159,44.0252,43.9321,43.9321,8232.0
2018-10-10 14:45:00,47.22,47.28,47.22,47.27,10600.0,43.9228,43.9787,43.9228,43.9694,10600.0
2018-10-10 14:50:00,47.23,47.32,47.23,47.29,18700.0,43.9321,44.0159,43.9321,43.988,18700.0
2018-10-10 14:55:00,47.26,47.33,47.26,47.3,13916.0,43.9601,44.0252,43.9601,43.9973,13916.0
2018-10-10 15:00:00,47.28,47.28,47.24,47.27,19268.0,43.9787,43.9787,43.9414,43.9694,19268.0
2018-10-10 15:05:00,47.25,47.27,47.23,47.27,39800.0,43.9508,43.9694,43.9321,43.9694,39800.0
2018-10-10 15:10:00,47.27,47.3,47.23,47.27,70176.0,43.9694,43.9973,43.9321,43.9694,70176.0
2018-10-10 15:15:00,47.26,47.29,47.21,47.24,64404.0,43.9601,43.988,43.9135,43.9414,64404.0
2018-10-10 15:20:00,47.25,47.31,47.25,47.31,47576.0,43.9508,44.0066,43.9508,44.0066,47576.0
2018-10-10 15:25:00,47.28,47.31,47.24,47.31,63996.0,43.9787,44.0066,43.9414,44.0066,63996.0
2018-10-10 15:30:00,47.29,47.29,47.23,47.23,27276.0,43.988,43.988,43.9321,43.9321,27276.0
2018-10-10 15:35:00,47.21,47.23,47.16,47.19,54168.0,43.9135,43.9321,43.867,43.8949,54168.0
2018-10-10 15:40:00,47.17,47.19,47.06,47.12,65956.0,43.8763,43.8949,43.774,43.8298,65956.0
2018-10-10 15:45:00,47.12,47.24,47.06,47.21,97144.0,43.8298,43.9414,43.774,43.9135,97144.0
2018-10-10 15:50:00,47.12,47.19,46.85,46.85,150472.0,43.8298,43.8949,43.5787,43.5787,150472.0
2018-10-10 15:55:00,46.84,46.86,46.72,46.79,248456.0,43.5694,43.588,43.4578,43.5229,248456.0
2018-10-11 09:30:00,46.72,47.21,46.65,47.16,100512.0,43.4578,43.9135,43.3926,43.867,100512.0
2018-10-11 09:35:00,47.01,47.32,46.94,46.94,56364.0,43.7275,44.0159,43.6624,43.6624,56364.0
2018-10-11 09:40:00,47.01,47.06,46.88,46.96,92800.0,43.7275,43.774,43.6066,43.681,92800.0
2018-10-11 09:45:00,46.92,47.1,46.92,47.09,24460.0,43.6438,43.8112,43.6438,43.8019,24460.0
2018-10-11 09:50:00,47.08,47.11,47.0,47.01,23328.0,43.7926,43.8205,43.7182,43.7275,23328.0
2018-10-11 09:55:00,47.01,47.16,46.96,47.13,88152.0,43.7275,43.867,43.681,43.8391,88152.0
2018-10-11 10:00:00,47.19,47.22,46.99,47.0,46904.0,43.8949,43.9228,43.7089,43.7182,46904.0
2018-10-11 10:05:00,46.97,46.97,46.75,46.96,101904.0,43.6903,43.6903,43.4857,43.681,101904.0
2018-10-11 10:10:00,46.91,46.98,46.78,46.84,42992.0,43.6345,43.6996,43.5136,43.5694,42992.0
2018-10-11 10:15:00,46.81,46.82,46.71,46.75,82448.0,43.5415,43.5508,43.4485,43.4857,82448.0
2018-10-11 10:20:00,46.78,46.84,46.73,46.74,27156.0,43.5136,43.5694,43.4671,43.4764,27156.0
2018-10-11 10:25:00,46.74,46.99,46.72,46.86,27476.0,43.4764,43.7089,43.4578,43.588,27476.0
2018-10-11 10:30:00,46.85,46.96,46.78,46.78,25372.0,43.5787,43.681,43.5136,43.5136,25372.0
2018-10-11 10:35:00,46.8,46.97,46.8,46.89,26000.0,43.5322,43.6903,43.5322,43.6159,26000.0
2018-10-11 10:40:00,46.89,47.08,46.81,47.08,47576.0,43.6159,43.7926,43.5415,43.7926,47576.0
2018-10-11 10:45:00,47.09,47.12,46.75,46.81,40800.0,43.8019,43.8298,43.4857,43.5415,40800.0
2018-10-11 10:50:00,46.79,46.9,46.72,46.74,35612.0,43.5229,43.6252,43.4578,43.4764,35612.0
2018-10-11 10:55:00,46.74,46.91,46.71,46.71,31624.0,43.4764,43.6345,43.4485,43.4485,31624.0
2018-10-11 11:00:00,46.74,46.74,46.53,46.57,110736.0,43.4764,43.4764,43.281,43.3182,110736.0
2018-10-11 11:05:00,46.6,46.75,46.55,46.65,30928.0,43.3461,43.4857,43.2996,43.3926,30928.0
2018-10-11 11:10:00,46.65,46.66,46.54,46.54,21356.0,43.3926,43.4019,43.2903,43.2903,21356.0
2018-10-11 11:15:00,46.5,46.76,46.5,46.72,40520.0,43.2531,43.495,43.2531,43.4578,40520.0
2018-10-11 11:20:00,46.72,46.79,46.72,46.75,33400.0,43.4578,43.5229,43.4578,43.4857,33400.0
2018-10-11 11:25:00,46.71,46.72,46.59,46.65,16800.0,43.4485,43.4578,43.3368,43.3926,16800.0
2018-10-11 11:30:00,46.62,46.74,46.58,46.71,45224.0,43.3647,43.4764,43.3275,43.4485,45224.0
2018-10-11 11:35:00,46.67,46.68,46.58,46.66,57416.0,43.4112,43.4206,43.3275,43.4019,57416.0
2018-10-11 11:40:00,46.65,46.75,46.58,46.62,32564.0,43.3926,43.4857,43.3275,43.3647,32564.0
2018-10-11 11:45:00,46.64,46.71,46.63,46.71,11200.0,43.3833,43.4485,43.374,43.4485,11200.0
2018-10-11 11:50:00,46.7,46.8,46.68,46.74,23296.0,43.4392,43.5322,43.4206,43.4764,23296.0
2018-10-11 11:55:00,46.7,46.73,46.6,46.6,5792.0,43.4392,43.4671,43.3461,43.3461,5792.0
2018-10-11 12:00:00,46.62,46.74,46.62,46.62,26800.0,43.3647,43.4764,43.3647,43.3647,26800.0
2018-10-11 12:05:00,46.6,46.68,46.58,46.65,32528.0,43.3461,43.4206,43.3275,43.3926,32528.0
2018-10-11 12:10:00,46.67,46.85,46.67,46.85,31912.0,43.4112,43.5787,43.4112,43.5787,31912.0
2018-10-11 12:15:00,46.85,46.85,46.8,46.85,23076.0,43.5787,43.5787,43.5322,43.5787,23076.0
2018-10-11 12:20:00,46.84,46.9,46.82,46.9,28388.0,43.5694,43.6252,43.5508,43.6252,28388.0
2018-10-11 12:25:00,46.86,46.86,46.76,46.76,26072.0,43.588,43.588,43.495,43.495,26072.0
2018-10-11 12:30:00,46.78,46.81,46.75,46.77,24324.0,43.5136,43.5415,43.4857,43.5043,24324.0
2018-10-11 12:35:00,46.77,46.79,46.67,46.67,14556.0,43.5043,43.5229,43.4112,43.4112,14556.0
2018-10-11 12:40:00,46.65,46.73,46.65,46.73,17600.0,43.3926,43.4671,43.3926,43.4671,17600.0
2018-10-11 12:45:00,46.71,46.72,46.6,46.61,14516.0,43.4485,43.4578,43.3461,43.3554,14516.0
2018-10-11 12:50:00,46.59,46.74,46.58,46.7,56520.0,43.3368,43.4764,43.3275,43.4392,56520.0
2018-10-11 12:55:00,46.7,46.75,46.67,46.7,14496.0,43.4392,43.4857,43.4112,43.4392,14496.0
2018-10-11 13:00:00,46.68,46.68,46.58,46.58,19580.0,43.4206,43.4206,43.3275,43.3275,19580.0
2018-10-11 13:05:00,46.61,46.66,46.6,46.65,17848.0,43.3554,43.4019,43.3461,43.3926,17848.0
2018-10-11 13:10:00,46.65,46.74,46.6,46.73,18344.0,43.3926,43.4764,43.3461,43.4671,18344.0
2018-10-11 13:15:00,46.74,46.82,46.73,46.79,16844.0,43.4764,43.5508,43.4671,43.5229,16844.0
2018-10-11 13:20:00,46.77,46.83,46.75,46.75,6400.0,43.5043,43.5601,43.4857,43.4857,6400.0
2018-10-11 13:25:00,46.7,46.79,46.68,46.77,17200.0,43.4392,43.5229,43.4206,43.5043,17200.0
2018-10-11 13:30:00,46.79,46.81,46.66,46.66,9200.0,43.5229,43.5415,43.4019,43.4019,9200.0
2018-10-11 13:35:00,46.65,46.66,46.58,46.61,6400.0,43.3926,43.4019,43.3275,43.3554,6400.0
2018-10-11 13:40:00,46.63,46.67,46.58,46.63,27200.0,43.374,43.4112,43.3275,43.374,27200.0
2018-10-11 13:45:00,46.61,46.73,46.61,46.67,22400.0,43.3554,43.4671,43.3554,43.4112,22400.0
2018-10-11 13:50:00,46.62,46.73,46.58,46.73,49124.0,43.3647,43.4671,43.3275,43.4671,49124.0
2018-10-11 13:55:00,46.74,46.79,46.68,46.77,15756.0,43.4764,43.5229,43.4206,43.5043,15756.0
2018-10-11 14:00:00,46.77,46.81,46.69,46.72,11600.0,43.5043,43.5415,43.4299,43.4578,11600.0
2018-10-11 14:05:00,46.78,46.78,46.66,46.66,7008.0,43.5136,43.5136,43.4019,43.4019,7008.0
2018-10-11 14:10:00,46.69,46.69,46.58,46.59,40508.0,43.4299,43.4299,43.3275,43.3368,40508.0
2018-10-11 14:15:00,46.61,46.63,46.56,46.57,40576.0,43.3554,43.374,43.3089,43.3182,40576.0
2018-10-11 14:20:00,46.54,46.66,46.47,46.51,42932.0,43.2903,43.4019,43.2252,43.2624,42932.0
2018-10-11 14:25:00,46.46,46.55,46.41,46.49,21540.0,43.2159,43.2996,43.1694,43.2438,21540.0
2018-10-11 14:30:00,46.46,46.46,46.36,46.38,6948.0,43.2159,43.2159,43.1229,43.1415,6948.0
2018-10-11 14:35:00,46.33,46.33,46.18,46.26,79992.0,43.095,43.095,42.9555,43.0299,79992.0
2018-10-11 14:40:00,46.27,46.29,46.12,46.13,83964.0,43.0392,43.0578,42.8997,42.909,83964.0
2018-10-11 14:45:00,46.13,46.17,45.9,46.15,78104.0,42.909,42.9462,42.695,42.9276,78104.0
2018-10-11 14:50:00,46.1,46.31,46.09,46.21,63988.0,42.881,43.0764,42.8717,42.9834,63988.0
2018-10-11 14:55:00,46.21,46.21,46.01,46.09,26368.0,42.9834,42.9834,42.7973,42.8717,26368.0
2018-10-11 15:00:00,46.06,46.19,46.01,46.18,32200.0,42.8438,42.9648,42.7973,42.9555,32200.0
2018-10-11 15:05:00,46.19,46.23,46.08,46.08,22300.0,42.9648,43.002,42.8624,42.8624,22300.0
2018-10-11 15:10:00,46.05,46.27,45.98,46.25,57548.0,42.8345,43.0392,42.7694,43.0206,57548.0
2018-10-11 15:15:00,46.27,46.46,46.2,46.46,69820.0,43.0392,43.2159,42.9741,43.2159,69820.0
2018-10-11 15:20:00,46.43,46.45,46.31,46.37,46836.0,43.188,43.2066,43.0764,43.1322,46836.0
2018-10-11 15:25:00,46.4,46.41,46.29,46.29,45264.0,43.1601,43.1694,43.0578,43.0578,45264.0
2018-10-11 15:30:00,46.26,46.38,46.22,46.29,61268.0,43.0299,43.1415,42.9927,43.0578,61268.0
2018-10-11 15:35:00,46.26,46.37,46.14,46.34,50160.0,43.0299,43.1322,42.9183,43.1043,50160.0
2018-10-11 15:40:00,46.32,46.36,46.18,46.21,50708.0,43.0857,43.1229,42.9555,42.9834,50708.0
2018-10-11 15:45:00,46.18,46.22,45.94,45.99,94228.0,42.9555,42.9927,42.7322,42.7787,94228.0
2018-10-11 15:50:00,45.98,46.2,45.87,46.1,201188.0,42.7694,42.9741,42.6671,42.881,201188.0
2018-10-11 15:55:00,46.12,46.16,46.0,46.01,326476.0,42.8997,42.9369,42.788,42.7973,326476.0
2018-10-12 09:30:00,46.42,46.87,46.42,46.52,60344.0,43.1787,43.5973,43.1787,43.2717,60344.0
2018-10-12 09:35:00,46.52,46.54,46.38,46.52,52224.0,43.2717,43.2903,43.1415,43.2717,52224.0
2018-10-12 09:40:00,46.47,46.8,46.46,46.53,40400.0,43.2252,43.5322,43.2159,43.281,40400.0
2018-10-12 09:45:00,46.55,46.64,46.37,46.63,43200.0,43.2996,43.3833,43.1322,43.374,43200.0
2018-10-12 09:50:00,46.57,46.73,46.56,46.73,30400.0,43.3182,43.4671,43.3089,43.4671,30400.0
2018-10-12 09:55:00,46.77,46.79,46.69,46.74,7040.0,43.5043,43.5229,43.4299,43.4764,7040.0
2018-10-12 10:00:00,46.7,46.82,46.67,46.82,32292.0,43.4392,43.5508,43.4112,43.5508,32292.0
2018-10-12 10:05:00,46.76,46.9,46.74,46.9,26800.0,43.495,43.6252,43.4764,43.6252,26800.0
2018-10-12 10:10:00,46.92,46.92,46.71,46.71,34800.0,43.6438,43.6438,43.4485,43.4485,34800.0
2018-10-12 10:15:00,46.65,46.66,46.61,46.61,9272.0,43.3926,43.4019,43.3554,43.3554,9272.0
2018-10-12 10:20:00,46.56,46.63,46.5,46.55,14000.0,43.3089,43.374,43.2531,43.2996,14000.0
2018-10-12 10:25:00,46.5,46.5,46.33,46.33,19200.0,43.2531,43.2531,43.095,43.095,19200.0
2018-10-12 10:30:00,46.36,46.48,46.34,46.48,19424.0,43.1229,43.2345,43.1043,43.2345,19424.0
2018-10-12 10:35:00,46.49,46.55,46.49,46.51,7520.0,43.2438,43.2996,43.2438,43.2624,7520.0
2018-10-12 10:40:00,46.47,46.51,46.38,46.45,11500.0,43.2252,43.2624,43.1415,43.2066,11500.0
2018-10-12 10:45:00,46.46,46.51,46.41,46.45,11600.0,43.2159,43.2624,43.1694,43.2066,11600.0
2018-10-12 10:50:00,46.44,46.63,46.44,46.59,12976.0,43.1973,43.374,43.1973,43.3368,12976.0
2018-10-12 10:55:00,46.59,46.59,46.48,46.51,26228.0,43.3368,43.3368,43.2345,43.2624,26228.0
2018-10-12 11:00:00,46.52,46.63,46.51,46.51,8972.0,43.2717,43.374,43.2624,43.2624,8972.0
2018-10-12 11:05:00,46.51,46.67,46.45,46.63,12824.0,43.2624,43.4112,43.2066,43.374,12824.0
2018-10-12 11:10:00,46.64,46.68,46.57,46.57,7008.0,43.3833,43.4206,43.3182,43.3182,7008.0
2018-10-12 11:15:00,46.55,46.6,46.5,46.55,19208.0,43.2996,43.3461,43.2531,43.2996,19208.0
2018-10-12 11:20:00,46.55,46.59,46.47,46.49,12628.0,43.2996,43.3368,43.2252,43.2438,12628.0
2018-10-12 11:25:00,46.48,46.55,46.45,46.49,33484.0,43.2345,43.2996,43.2066,43.2438,33484.0
2018-10-12 11:30:00,46.54,46.63,46.53,46.63,12800.0,43.2903,43.374,43.281,43.374,12800.0
2018-10-12 11:35:00,46.62,46.66,46.55,46.55,15200.0,43.3647,43.4019,43.2996,43.2996,15200.0
2018-10-12 11:40:00,46.54,46.54,46.44,46.44,30400.0,43.2903,43.2903,43.1973,43.1973,30400.0
2018-10-12 11:45:00,46.34,46.45,46.31,46.45,7200.0,43.1043,43.2066,43.0764,43.2066,7200.0
2018-10-12 11:50:00,46.45,46.53,46.45,46.5,20600.0,43.2066,43.281,43.2066,43.2531,20600.0
2018-10-12 11:55:00,46.44,46.54,46.41,46.43,12000.0,43.1973,43.2903,43.1694,43.188,12000.0
2018-10-12 12:00:00,46.41,46.46,46.34,46.37,27200.0,43.1694,43.2159,43.1043,43.1322,27200.0
2018-10-12 12:05:00,46.37,46.47,46.34,46.45,23388.0,43.1322,43.2252,43.1043,43.2066,23388.0
2018-10-12 12:10:00,46.43,46.55,46.37,46.49,84420.0,43.188,43.2996,43.1322,43.2438,84420.0
2018-10-12 12:15:00,46.49,46.51,46.38,46.38,6400.0,43.2438,43.2624,43.1415,43.1415,6400.0
2018-10-12 12:20:00,46.35,46.44,46.35,46.41,12000.0,43.1136,43.1973,43.1136,43.1694,12000.0
2018-10-12 12:25:00,46.45,46.45,46.34,46.39,21336.0,43.2066,43.2066,43.1043,43.1508,21336.0
2018-10-12 12:30:00,46.36,46.38,46.32,46.32,11808.0,43.1229,43.1415,43.0857,43.0857,11808.0
2018-10-12 12:35:00,46.35,46.35,46.27,46.28,20248.0,43.1136,43.1136,43.0392,43.0485,20248.0
2018-10-12 12:40:00,46.28,46.31,46.18,46.2,19800.0,43.0485,43.0764,42.9555,42.9741,19800.0
2018-10-12 12:45:00,46.2,46.23,46.15,46.15,18480.0,42.9741,43.002,42.9276,42.9276,18480.0
2018-10-12 12:50:00,46.13,46.23,46.13,46.22,12000.0,42.909,43.002,42.909,42.9927,12000.0
2018-10-12 12:55:00,46.23,46.29,46.22,46.27,3200.0,43.002,43.0578,42.9927,43.0392,3200.0
2018-10-12 13:00:00,46.31,46.37,46.2,46.35,21600.0,43.0764,43.1322,42.9741,43.1136,21600.0
2018-10-12 13:05:00,46.4,46.64,46.4,46.52,96544.0,43.1601,43.3833,43.1601,43.2717,96544.0
2018-10-12 13:10:00,46.56,46.62,46.52,46.54,27532.0,43.3089,43.3647,43.2717,43.2903,27532.0
2018-10-12 13:15:00,46.57,46.68,46.57,46.65,43680.0,43.3182,43.4206,43.3182,43.3926,43680.0
2018-10-12 13:20:00,46.7,46.71,46.63,46.69,12400.0,43.4392,43.4485,43.374,43.4299,12400.0
2018-10-12 13:25:00,46.67,46.71,46.61,46.63,19336.0,43.4112,43.4485,43.3554,43.374,19336.0
2018-10-12 13:30:00,46.62,46.63,46.56,46.57,17600.0,43.3647,43.374,43.3089,43.3182,17600.0
2018-10-12 13:35:00,46.53,46.56,46.47,46.54,11600.0,43.281,43.3089,43.2252,43.2903,11600.0
2018-10-12 13:40:00,46.55,46.6,46.49,46.58,22424.0,43.2996,43.3461,43.2438,43.3275,22424.0
2018-10-12 13:45:00,46.64,46.7,46.63,46.7,2400.0,43.3833,43.4392,43.374,43.4392,2400.0
2018-10-12 13:50:00,46.7,46.73,46.63,46.73,8896.0,43.4392,43.4671,43.374,43.4671,8896.0
2018-10-12 13:55:00,46.73,46.73,46.65,46.65,4000.0,43.4671,43.4671,43.3926,43.3926,4000.0
2018-10-12 14:00:00,46.65,46.66,46.56,46.59,10000.0,43.3926,43.4019,43.3089,43.3368,10000.0
2018-10-12 14:05:00,46.57,46.66,46.52,46.53,15632.0,43.3182,43.4019,43.2717,43.281,15632.0
2018-10-12 14:10:00,46.47,46.5,46.41,46.41,11216.0,43.2252,43.2531,43.1694,43.1694,11216.0
2018-10-12 14:15:00,46.41,46.57,46.41,46.5,18432.0,43.1694,43.3182,43.1694,43.2531,18432.0
2018-10-12 14:20:00,46.5,46.52,46.47,46.48,6592.0,43.2531,43.2717,43.2252,43.2345,6592.0
2018-10-12 14:25:00,46.46,46.6,46.45,46.6,15864.0,43.2159,43.3461,43.2066,43.3461,15864.0
2018-10-12 14:30:00,46.6,46.6,46.45,46.47,10728.0,43.3461,43.3461,43.2066,43.2252,10728.0
2018-10-12 14:35:00,46.49,46.54,46.49,46.49,16068.0,43.2438,43.2903,43.2438,43.2438,16068.0
2018-10-12 14:40:00,46.51,46.51,46.44,46.47,10000.0,43.2624,43.2624,43.1973,43.2252,10000.0
2018-10-12 14:45:00,46.48,46.58,46.48,46.52,16320.0,43.2345,43.3275,43.2345,43.2717,16320.0
2018-10-12 14:50:00,46.52,46.66,46.52,46.66,14568.0,43.2717,43.4019,43.2717,43.4019,14568.0
2018-10-12 14:55:00,46.7,46.74,46.67,46.68,17640.0,43.4392,43.4764,43.4112,43.4206,17640.0
2018-10-12 15:00:00,46.7,46.72,46.63,46.67,23508.0,43.4392,43.4578,43.374,43.4112,23508.0
2018-10-12 15:05:00,46.71,46.83,46.71,46.81,15120.0,43.4485,43.5601,43.4485,43.5415,15120.0
2018-10-12 15:10:00,46.81,46.91,46.78,46.83,19424.0,43.5415,43.6345,43.5136,43.5601,19424.0
2018-10-12 15:15:00,46.8,46.8,46.71,46.71,16832.0,43.5322,43.5322,43.4485,43.4485,16832.0
2018-10-12 15:20:00,46.73,46.79,46.73,46.77,17020.0,43.4671,43.5229,43.4671,43.5043,17020.0
2018-10-12 15:25:00,46.79,46.9,46.79,46.88,31864.0,43.5229,43.6252,43.5229,43.6066,31864.0
2018-10-12 15:30:00,46.9,46.93,46.85,46.9,40424.0,43.6252,43.6531,43.5787,43.6252,40424.0
2018-10-12 15:35:00,46.92,46.92,46.82,46.85,41728.0,43.6438,43.6438,43.5508,43.5787,41728.0
2018-10-12 15:40:00,46.86,46.95,46.85,46.95,32800.0,43.588,43.6717,43.5787,43.6717,32800.0
2018-10-12 15:45:00,46.98,47.01,46.85,46.94,66412.0,43.6996,43.7275,43.5787,43.6624,66412.0
2018-10-12 15:50:00,46.94,46.95,46.8,46.82,149936.0,43.6624,43.6717,43.5322,43.5508,149936.0
2018-10-12 15:55:00,46.82,46.89,46.74,46.74,263664.0,43.5508,43.6159,43.4764,43.4764,263664.0
2018-10-15 09:30:00,46.69,46.69,46.28,46.43,44040.0,43.4299,43.4299,43.0485,43.188,44040.0
2018-10-15 09:35:00,46.36,46.41,46.2,46.22,12800.0,43.1229,43.1694,42.9741,42.9927,12800.0
2018-10-15 09:40:00,46.15,46.39,46.15,46.3,31388.0,42.9276,43.1508,42.9276,43.0671,31388.0
2018-10-15 09:45:00,46.31,46.46,46.23,46.37,40124.0,43.0764,43.2159,43.002,43.1322,40124.0
2018-10-15 09:50:00,46.36,46.38,46.27,46.3,44504.0,43.1229,43.1415,43.0392,43.0671,44504.0
2018-10-15 09:55:00,46.3,46.3,46.22,46.23,10604.0,43.0671,43.0671,42.9927,43.002,10604.0
2018-10-15 10:00:00,46.18,46.24,46.09,46.09,22604.0,42.9555,43.0113,42.8717,42.8717,22604.0
2018-10-15 10:05:00,46.06,46.12,46.0,46.07,19840.0,42.8438,42.8997,42.788,42.8531,19840.0
2018-10-15 10:10:00,46.02,46.1,45.99,46.05,69600.0,42.8066,42.881,42.7787,42.8345,69600.0
2018-10-15 10:15:00,46.08,46.13,46.04,46.04,14696.0,42.8624,42.909,42.8252,42.8252,14696.0
2018-10-15 10:20:00,46.09,46.17,46.09,46.13,9600.0,42.8717,42.9462,42.8717,42.909,9600.0
2018-10-15 10:25:00,46.14,46.16,46.1,46.1,23040.0,42.9183,42.9369,42.881,42.881,23040.0
2018-10-15 10:30:00,46.12,46.25,46.08,46.25,21872.0,42.8997,43.0206,42.8624,43.0206,21872.0
2018-10-15 10:35:00,46.25,46.27,46.2,46.2,6800.0,43.0206,43.0392,42.9741,42.9741,6800.0
2018-10-15 10:40:00,46.22,46.29,46.18,46.18,21712.0,42.9927,43.0578,42.9555,42.9555,21712.0
2018-10-15 10:45:00,46.24,46.29,46.21,46.21,6400.0,43.0113,43.0578,42.9834,42.9834,6400.0
2018-10-15 10:50:00,46.21,46.25,46.2,46.23,11948.0,42.9834,43.0206,42.9741,43.002,11948.0
2018-10-15 10:55:00,46.23,46.27,46.23,46.23,4400.0,43.002,43.0392,43.002,43.002,4400.0
2018-10-15 11:00:00,46.26,46.32,46.26,46.31,8000.0,43.0299,43.0857,43.0299,43.0764,8000.0
2018-10-15 11:05:00,46.33,46.35,46.29,46.35,6856.0,43.095,43.1136,43.0578,43.1136,6856.0
2018-10-15 11:10:00,46.36,46.4,46.35,46.35,3600.0,43.1229,43.1601,43.1136,43.1136,3600.0
2018-10-15 11:15:00,46.35,46.36,46.29,46.29,6896.0,43.1136,43.1229,43.0578,43.0578,6896.0
2018-10-15 11:20:00,46.28,46.33,46.28,46.33,9600.0,43.0485,43.095,43.0485,43.095,9600.0
2018-10-15 11:25:00,46.3,46.43,46.3,46.38,11856.0,43.0671,43.188,43.0671,43.1415,11856.0
2018-10-15 11:30:00,46.38,46.38,46.26,46.29,5544.0,43.1415,43.1415,43.0299,43.0578,5544.0
2018-10-15 11:35:00,46.25,46.28,46.24,46.26,14000.0,43.0206,43.0485,43.0113,43.0299,14000.0
2018-10-15 11:40:00,46.28,46.28,46.2,46.23,16560.0,43.0485,43.0485,42.9741,43.002,16560.0
2018-10-15 11:45:00,46.21,46.25,46.17,46.22,8400.0,42.9834,43.0206,42.9462,42.9927,8400.0
2018-10-15 11:50:00,46.22,46.25,46.14,46.14,15200.0,42.9927,43.0206,42.9183,42.9183,15200.0
2018-10-15 11:55:00,46.15,46.2,46.11,46.11,10800.0,42.9276,42.9741,42.8904,42.8904,10800.0
2018-10-15 12:00:00,46.07,46.13,46.05,46.1,8800.0,42.8531,42.909,42.8345,42.881,8800.0
2018-10-15 12:05:00,46.12,46.16,46.12,46.13,7600.0,42.8997,42.9369,42.8997,42.909,7600.0
2018-10-15 12:10:00,46.12,46.13,46.08,46.1,13200.0,42.8997,42.909,42.8624,42.881,13200.0
2018-10-15 12:15:00,46.11,46.17,46.1,46.17,20128.0,42.8904,42.9462,42.881,42.9462,20128.0
2018-10-15 12:20:00,46.14,46.19,46.14,46.19,5200.0,42.9183,42.9648,42.9183,42.9648,5200.0
2018-10-15 12:25:00,46.19,46.21,46.19,46.19,1840.0,42.9648,42.9834,42.9648,42.9648,1840.0
2018-10-15 12:30:00,46.2,46.26,46.18,46.24,18288.0,42.9741,43.0299,42.9555,43.0113,18288.0
2018-10-15 12:35:00,46.25,46.29,46.25,46.27,4000.0,43.0206,43.0578,43.0206,43.0392,4000.0
2018-10-15 12:40:00,46.28,46.28,46.24,46.24,4992.0,43.0485,43.0485,43.0113,43.0113,4992.0
2018-10-15 12:45:00,46.27,46.27,46.2,46.24,16572.0,43.0392,43.0392,42.9741,43.0113,16572.0
2018-10-15 12:50:00,46.25,46.27,46.21,46.21,8400.0,43.0206,43.0392,42.9834,42.9834,8400.0
2018-10-15 12:55:00,46.21,46.21,46.2,46.2,1200.0,42.9834,42.9834,42.9741,42.9741,1200.0
2018-10-15 13:00:00,46.21,46.29,46.21,46.29,10400.0,42.9834,43.0578,42.9834,43.0578,10400.0
2018-10-15 13:05:00,46.28,46.32,46.28,46.3,2400.0,43.0485,43.0857,43.0485,43.0671,2400.0
2018-10-15 13:10:00,46.27,46.28,46.26,46.27,1600.0,43.0392,43.0485,43.0299,43.0392,1600.0
2018-10-15 13:15:00,46.28,46.28,46.26,46.27,3524.0,43.0485,43.0485,43.0299,43.0392,3524.0
2018-10-15 13:20:00,46.27,46.27,46.22,46.23,4400.0,43.0392,43.0392,42.9927,43.002,4400.0
2018-10-15 13:25:00,46.23,46.26,46.21,46.24,6400.0,43.002,43.0299,42.9834,43.0113,6400.0
2018-10-15 13:30:00,46.26,46.32,46.26,46.32,4400.0,43.0299,43.0857,43.0299,43.0857,4400.0
2018-10-15 13:35:00,46.33,46.33,46.31,46.33,2000.0,43.095,43.095,43.0764,43.095,2000.0
2018-10-15 13:40:00,46.35,46.42,46.35,46.37,9200.0,43.1136,43.1787,43.1136,43.1322,9200.0
2018-10-15 13:45:00,46.37,46.4,46.35,46.4,14696.0,43.1322,43.1601,43.1136,43.1601,14696.0
2018-10-15 13:50:00,46.4,46.43,46.33,46.35,7724.0,43.1601,43.188,43.095,43.1136,7724.0
2018-10-15 13:55:00,46.35,46.37,46.34,46.34,1984.0,43.1136,43.1322,43.1043,43.1043,1984.0
2018-10-15 14:00:00,46.32,46.34,46.24,46.28,4800.0,43.0857,43.1043,43.0113,43.0485,4800.0
2018-10-15 14:05:00,46.21,46.25,46.21,46.25,4896.0,42.9834,43.0206,42.9834,43.0206,4896.0
2018-10-15 14:10:00,46.17,46.17,46.11,46.15,6000.0,42.9462,42.9462,42.8904,42.9276,6000.0
2018-10-15 14:15:00,46.15,46.17,46.11,46.11,10000.0,42.9276,42.9462,42.8904,42.8904,10000.0
2018-10-15 14:20:00,46.15,46.19,46.14,46.14,10800.0,42.9276,42.9648,42.9183,42.9183,10800.0
2018-10-15 14:25:00,46.13,46.15,46.1,46.12,7200.0,42.909,42.9276,42.881,42.8997,7200.0
2018-10-15 14:30:00,46.11,46.16,46.06,46.15,17888.0,42.8904,42.9369,42.8438,42.9276,17888.0
2018-10-15 14:35:00,46.13,46.18,46.13,46.18,9008.0,42.909,42.9555,42.909,42.9555,9008.0
2018-10-15 14:40:00,46.19,46.26,46.19,46.26,11200.0,42.9648,43.0299,42.9648,43.0299,11200.0
2018-10-15 14:45:00,46.27,46.3,46.25,46.3,5136.0,43.0392,43.0671,43.0206,43.0671,5136.0
2018-10-15 14:50:00,46.31,46.37,46.3,46.34,11600.0,43.0764,43.1322,43.0671,43.1043,11600.0
2018-10-15 14:55:00,46.34,46.35,46.3,46.33,34000.0,43.1043,43.1136,43.0671,43.095,34000.0
2018-10-15 15:00:00,46.31,46.33,46.29,46.33,13204.0,43.0764,43.095,43.0578,43.095,13204.0
2018-10-15 15:05:00,46.34,46.36,46.27,46.27,21600.0,43.1043,43.1229,43.0392,43.0392,21600.0
2018-10-15 15:10:00,46.27,46.27,46.22,46.24,13200.0,43.0392,43.0392,42.9927,43.0113,13200.0
2018-10-15 15:15:00,46.23,46.24,46.19,46.21,6972.0,43.002,43.0113,42.9648,42.9834,6972.0
2018-10-15 15:20:00,46.18,46.23,46.18,46.22,7200.0,42.9555,43.002,42.9555,42.9927,7200.0
2018-10-15 15:25:00,46.23,46.25,46.16,46.17,6604.0,43.002,43.0206,42.9369,42.9462,6604.0
2018-10-15 15:30:00,46.16,46.18,46.13,46.16,23400.0,42.9369,42.9555,42.909,42.9369,23400.0
2018-10-15 15:35:00,46.16,46.19,46.15,46.18,18400.0,42.9369,42.9648,42.9276,42.9555,18400.0
2018-10-15 15:40:00,46.19,46.23,46.16,46.16,11400.0,42.9648,43.002,42.9369,42.9369,11400.0
2018-10-15 15:45:00,46.15,46.23,46.13,46.2,32548.0,42.9276,43.002,42.909,42.9741,32548.0
2018-10-15 15:50:00,46.2,46.23,46.17,46.22,110168.0,42.9741,43.002,42.9462,42.9927,110168.0
2018-10-15 15:55:00,46.21,46.22,46.09,46.1,118072.0,42.9834,42.9927,42.8717,42.881,118072.0
2018-10-16 09:30:00,46.49,46.49,46.27,46.37,20852.0,43.2438,43.2438,43.0392,43.1322,20852.0
2018-10-16 09:35:00,46.51,46.51,46.31,46.31,5376.0,43.2624,43.2624,43.0764,43.0764,5376.0
2018-10-16 09:40:00,46.27,46.42,46.25,46.42,18640.0,43.0392,43.1787,43.0206,43.1787,18640.0
2018-10-16 09:45:00,46.27,46.3,46.27,46.3,1640.0,43.0392,43.0671,43.0392,43.0671,1640.0
2018-10-16 09:50:00,46.27,46.31,46.26,46.27,11200.0,43.0392,43.0764,43.0299,43.0392,11200.0
2018-10-16 09:55:00,46.26,46.33,46.26,46.32,27948.0,43.0299,43.095,43.0299,43.0857,27948.0
2018-10-16 10:00:00,46.32,46.61,46.3,46.58,21960.0,43.0857,43.3554,43.0671,43.3275,21960.0
2018-10-16 10:05:00,46.56,46.59,46.56,46.56,4664.0,43.3089,43.3368,43.3089,43.3089,4664.0
2018-10-16 10:10:00,46.54,46.59,46.52,46.52,25800.0,43.2903,43.3368,43.2717,43.2717,25800.0
2018-10-16 10:15:00,46.52,46.52,46.51,46.51,1520.0,43.2717,43.2717,43.2624,43.2624,1520.0
2018-10-16 10:20:00,46.52,46.59,46.52,46.56,4496.0,43.2717,43.3368,43.2717,43.3089,4496.0
2018-10-16 10:25:00,46.56,46.58,46.5,46.55,13100.0,43.3089,43.3275,43.2531,43.2996,13100.0
2018-10-16 10:30:00,46.6,46.63,46.54,46.55,16592.0,43.3461,43.374,43.2903,43.2996,16592.0
2018-10-16 10:35:00,46.54,46.6,46.52,46.6,12392.0,43.2903,43.3461,43.2717,43.3461,12392.0
2018-10-16 10:40:00,46.62,46.7,46.62,46.7,10304.0,43.3647,43.4392,43.3647,43.4392,10304.0
2018-10-16 10:45:00,46.74,46.74,46.71,46.71,6404.0,43.4764,43.4764,43.4485,43.4485,6404.0
2018-10-16 10:50:00,46.72,46.78,46.72,46.75,8744.0,43.4578,43.5136,43.4578,43.4857,8744.0
2018-10-16 10:55:00,46.78,46.8,46.74,46.78,7600.0,43.5136,43.5322,43.4764,43.5136,7600.0
2018-10-16 11:00:00,46.76,46.78,46.75,46.77,7200.0,43.495,43.5136,43.4857,43.5043,7200.0
2018-10-16 11:05:00,46.75,46.77,46.73,46.74,9640.0,43.4857,43.5043,43.4671,43.4764,9640.0
2018-10-16 11:10:00,46.73,46.76,46.66,46.76,51000.0,43.4671,43.495,43.4019,43.495,51000.0
2018-10-16 11:15:00,46.75,46.76,46.71,46.74,16948.0,43.4857,43.495,43.4485,43.4764,16948.0
2018-10-16 11:20:00,46.76,46.83,46.72,46.83,26500.0,43.495,43.5601,43.4578,43.5601,26500.0
2018-10-16 11:25:00,46.85,46.9,46.83,46.89,10900.0,43.5787,43.6252,43.5601,43.6159,10900.0
2018-10-16 11:30:00,46.88,46.91,46.88,46.91,3800.0,43.6066,43.6345,43.6066,43.6345,3800.0
2018-10-16 11:35:00,46.92,46.92,46.9,46.91,6400.0,43.6438,43.6438,43.6252,43.6345,6400.0
2018-10-16 11:40:00,46.91,46.91,46.86,46.9,5200.0,43.6345,43.6345,43.588,43.6252,5200.0
2018-10-16 11:45:00,46.91,46.91,46.87,46.89,3600.0,43.6345,43.6345,43.5973,43.6159,3600.0
2018-10-16 11:50:00,46.89,46.89,46.89,46.89,400.0,43.6159,43.6159,43.6159,43.6159,400.0
2018-10-16 11:55:00,46.89,46.95,46.88,46.94,7200.0,43.6159,43.6717,43.6066,43.6624,7200.0
2018-10-16 12:00:00,46.95,46.98,46.95,46.98,7200.0,43.6717,43.6996,43.6717,43.6996,7200.0
2018-10-16 12:05:00,46.98,46.98,46.96,46.97,6264.0,43.6996,43.6996,43.681,43.6903,6264.0
2018-10-16 12:10:00,46.96,47.01,46.96,46.98,9492.0,43.681,43.7275,43.681,43.6996,9492.0
2018-10-16 12:15:00,47.0,47.01,46.95,46.99,13732.0,43.7182,43.7275,43.6717,43.7089,13732.0
2018-10-16 12:20:00,47.0,47.03,46.99,46.99,7572.0,43.7182,43.7461,43.7089,43.7089,7572.0
2018-10-16 12:25:00,47.0,47.03,46.98,47.03,7812.0,43.7182,43.7461,43.6996,43.7461,7812.0
2018-10-16 12:30:00,47.05,47.1,47.05,47.1,21208.0,43.7647,43.8112,43.7647,43.8112,21208.0
2018-10-16 12:35:00,47.11,47.18,47.11,47.17,12400.0,43.8205,43.8856,43.8205,43.8763,12400.0
2018-10-16 12:40:00,47.14,47.15,47.12,47.12,6920.0,43.8484,43.8577,43.8298,43.8298,6920.0
2018-10-16 12:45:00,47.11,47.15,47.08,47.15,11720.0,43.8205,43.8577,43.7926,43.8577,11720.0
2018-10-16 12:50:00,47.13,47.13,47.1,47.12,4800.0,43.8391,43.8391,43.8112,43.8298,4800.0
2018-10-16 12:55:00,47.11,47.16,47.1,47.16,8400.0,43.8205,43.867,43.8112,43.867,8400.0
2018-10-16 13:00:00,47.15,47.22,47.15,47.22,25600.0,43.8577,43.9228,43.8577,43.9228,25600.0
2018-10-16 13:05:00,47.23,47.24,47.21,47.23,4800.0,43.9321,43.9414,43.9135,43.9321,4800.0
2018-10-16 13:10:00,47.24,47.3,47.24,47.3,12400.0,43.9414,43.9973,43.9414,43.9973,12400.0
2018-10-16 13:15:00,47.27,47.33,47.26,47.33,12800.0,43.9694,44.0252,43.9601,44.0252,12800.0
2018-10-16 13:20:00,47.3,47.33,47.27,47.27,10972.0,43.9973,44.0252,43.9694,43.9694,10972.0
2018-10-16 13:25:00,47.25,47.27,47.24,47.26,4800.0,43.9508,43.9694,43.9414,43.9601,4800.0
2018-10-16 13:30:00,47.27,47.31,47.27,47.31,10000.0,43.9694,44.0066,43.9694,44.0066,10000.0
2018-10-16 13:35:00,47.31,47.35,47.31,47.35,5200.0,44.0066,44.0438,44.0066,44.0438,5200.0
2018-10-16 13:40:00,47.37,47.38,47.32,47.32,9056.0,44.0624,44.0717,44.0159,44.0159,9056.0
2018-10-16 13:45:00,47.32,47.33,47.25,47.27,30592.0,44.0159,44.0252,43.9508,43.9694,30592.0
2018-10-16 13:50:00,47.25,47.26,47.17,47.17,8700.0,43.9508,43.9601,43.8763,43.8763,8700.0
2018-10-16 13:55:00,47.19,47.24,47.13,47.21,16400.0,43.8949,43.9414,43.8391,43.9135,16400.0
2018-10-16 14:00:00,47.2,47.22,47.18,47.2,8800.0,43.9042,43.9228,43.8856,43.9042,8800.0
2018-10-16 14:05:00,47.2,47.27,47.2,47.24,11744.0,43.9042,43.9694,43.9042,43.9414,11744.0
2018-10-16 14:10:00,47.26,47.26,47.24,47.25,9608.0,43.9601,43.9601,43.9414,43.9508,9608.0
2018-10-16 14:15:00,47.23,47.25,47.22,47.22,11200.0,43.9321,43.9508,43.9228,43.9228,11200.0
2018-10-16 14:20:00,47.24,47.29,47.23,47.28,9700.0,43.9414,43.988,43.9321,43.9787,9700.0
2018-10-16 14:25:00,47.28,47.38,47.28,47.37,10744.0,43.9787,44.0717,43.9787,44.0624,10744.0
2018-10-16 14:30:00,47.39,47.43,47.39,47.41,21896.0,44.081,44.1182,44.081,44.0996,21896.0
2018-10-16 14:35:00,47.42,47.42,47.31,47.32,9924.0,44.1089,44.1089,44.0066,44.0159,9924.0
2018-10-16 14:40:00,47.31,47.35,47.31,47.35,15748.0,44.0066,44.0438,44.0066,44.0438,15748.0
2018-10-16 14:45:00,47.31,47.33,47.3,47.33,2800.0,44.0066,44.0252,43.9973,44.0252,2800.0
2018-10-16 14:50:00,47.34,47.34,47.29,47.29,9676.0,44.0345,44.0345,43.988,43.988,9676.0
2018-10-16 14:55:00,47.29,47.31,47.24,47.24,14400.0,43.988,44.0066,43.9414,43.9414,14400.0
2018-10-16 15:00:00,47.26,47.26,47.2,47.21,16492.0,43.9601,43.9601,43.9042,43.9135,16492.0
2018-10-16 15:05:00,47.21,47.29,47.21,47.29,9084.0,43.9135,43.988,43.9135,43.988,9084.0
2018-10-16 15:10:00,47.29,47.33,47.25,47.33,13500.0,43.988,44.0252,43.9508,44.0252,13500.0
2018-10-16 15:15:00,47.32,47.38,47.31,47.37,14060.0,44.0159,44.0717,44.0066,44.0624,14060.0
2018-10-16 15:20:00,47.36,47.37,47.33,47.33,19200.0,44.0531,44.0624,44.0252,44.0252,19200.0
2018-10-16 15:25:00,47.33,47.35,47.32,47.33,13600.0,44.0252,44.0438,44.0159,44.0252,13600.0
2018-10-16 15:30:00,47.32,47.32,47.29,47.32,21956.0,44.0159,44.0159,43.988,44.0159,21956.0
2018-10-16 15:35:00,47.33,47.41,47.33,47.41,28940.0,44.0252,44.0996,44.0252,44.0996,28940.0
2018-10-16 15:40:00,47.43,47.55,47.42,47.52,84028.0,44.1182,44.2298,44.1089,44.2019,84028.0
2018-10-16 15:45:00,47.52,47.56,47.46,47.56,53936.0,44.2019,44.2391,44.1461,44.2391,53936.0
2018-10-16 15:50:00,47.57,47.63,47.51,47.56,69140.0,44.2484,44.3042,44.1926,44.2391,69140.0
2018-10-16 15:55:00,47.56,47.56,47.46,47.46,171924.0,44.2391,44.2391,44.1461,44.1461,171924.0
2018-10-17 09:30:00,47.68,47.68,47.4,47.44,97320.0,44.3507,44.3507,44.0903,44.1275,97320.0
2018-10-17 09:35:00,47.49,47.49,47.16,47.16,52464.0,44.174,44.174,43.867,43.867,52464.0
2018-10-17 09:40:00,47.15,47.18,47.06,47.17,25412.0,43.8577,43.8856,43.774,43.8763,25412.0
2018-10-17 09:45:00,47.14,47.16,47.06,47.06,4800.0,43.8484,43.867,43.774,43.774,4800.0
2018-10-17 09:50:00,47.06,47.13,47.0,47.13,18912.0,43.774,43.8391,43.7182,43.8391,18912.0
2018-10-17 09:55:00,47.18,47.18,46.86,46.99,36168.0,43.8856,43.8856,43.588,43.7089,36168.0
2018-10-17 10:00:00,47.0,47.02,46.94,46.94,19616.0,43.7182,43.7368,43.6624,43.6624,19616.0
2018-10-17 10:05:00,46.97,46.98,46.89,46.91,16304.0,43.6903,43.6996,43.6159,43.6345,16304.0
2018-10-17 10:10:00,46.91,46.91,46.79,46.81,6580.0,43.6345,43.6345,43.5229,43.5415,6580.0
2018-10-17 10:15:00,46.8,46.89,46.79,46.85,20540.0,43.5322,43.6159,43.5229,43.5787,20540.0
2018-10-17 10:20:00,46.88,46.96,46.87,46.87,8400.0,43.6066,43.681,43.5973,43.5973,8400.0
2018-10-17 10:25:00,46.9,47.01,46.9,46.95,15000.0,43.6252,43.7275,43.6252,43.6717,15000.0
2018-10-17 10:30:00,46.97,47.0,46.82,46.85,32776.0,43.6903,43.7182,43.5508,43.5787,32776.0
2018-10-17 10:35:00,46.82,46.83,46.66,46.67,25892.0,43.5508,43.5601,43.4019,43.4112,25892.0
2018-10-17 10:40:00,46.71,46.71,46.5,46.56,34096.0,43.4485,43.4485,43.2531,43.3089,34096.0
2018-10-17 10:45:00,46.52,46.52,46.42,46.52,12796.0,43.2717,43.2717,43.1787,43.2717,12796.0
2018-10-17 10:50:00,46.53,46.62,46.49,46.62,8408.0,43.281,43.3647,43.2438,43.3647,8408.0
2018-10-17 10:55:00,46.64,46.65,46.58,46.63,8000.0,43.3833,43.3926,43.3275,43.374,8000.0
2018-10-17 11:00:00,46.59,46.66,46.58,46.58,7600.0,43.3368,43.4019,43.3275,43.3275,7600.0
2018-10-17 11:05:00,46.58,46.73,46.58,46.73,8400.0,43.3275,43.4671,43.3275,43.4671,8400.0
2018-10-17 11:10:00,46.73,46.75,46.69,46.7,10800.0,43.4671,43.4857,43.4299,43.4392,10800.0
2018-10-17 11:15:00,46.69,46.79,46.68,46.73,16544.0,43.4299,43.5229,43.4206,43.4671,16544.0
2018-10-17 11:20:00,46.73,46.73,46.66,46.7,7200.0,43.4671,43.4671,43.4019,43.4392,7200.0
2018-10-17 11:25:00,46.7,46.7,46.66,46.66,5200.0,43.4392,43.4392,43.4019,43.4019,5200.0
2018-10-17 11:30:00,46.7,46.72,46.61,46.62,18600.0,43.4392,43.4578,43.3554,43.3647,18600.0
2018-10-17 11:35:00,46.62,46.63,46.57,46.58,12800.0,43.3647,43.374,43.3182,43.3275,12800.0
2018-10-17 11:40:00,46.59,46.79,46.59,46.79,16624.0,43.3368,43.5229,43.3368,43.5229,16624.0
2018-10-17 11:45:00,46.76,46.84,46.74,46.76,18600.0,43.495,43.5694,43.4764,43.495,18600.0
2018-10-17 11:50:00,46.78,46.79,46.72,46.75,17492.0,43.5136,43.5229,43.4578,43.4857,17492.0
2018-10-17 11:55:00,46.77,46.81,46.69,46.79,16824.0,43.5043,43.5415,43.4299,43.5229,16824.0
2018-10-17 12:00:00,46.78,46.81,46.69,46.72,8560.0,43.5136,43.5415,43.4299,43.4578,8560.0
2018-10-17 12:05:00,46.7,46.78,46.7,46.72,14120.0,43.4392,43.5136,43.4392,43.4578,14120.0
2018-10-17 12:10:00,46.69,46.7,46.65,46.69,7200.0,43.4299,43.4392,43.3926,43.4299,7200.0
2018-10-17 12:15:00,46.71,46.75,46.65,46.69,53648.0,43.4485,43.4857,43.3926,43.4299,53648.0
2018-10-17 12:20:00,46.69,46.72,46.6,46.7,19200.0,43.4299,43.4578,43.3461,43.4392,19200.0
2018-10-17 12:25:00,46.7,46.71,46.57,46.57,17332.0,43.4392,43.4485,43.3182,43.3182,17332.0
2018-10-17 12:30:00,46.58,46.59,46.53,46.57,9200.0,43.3275,43.3368,43.281,43.3182,9200.0
2018-10-17 12:35:00,46.55,46.56,46.53,46.54,13096.0,43.2996,43.3089,43.281,43.2903,13096.0
2018-10-17 12:40:00,46.52,46.6,46.52,46.54,11600.0,43.2717,43.3461,43.2717,43.2903,11600.0
2018-10-17 12:45:00,46.52,46.52,46.46,46.46,6400.0,43.2717,43.2717,43.2159,43.2159,6400.0
2018-10-17 12:50:00,46.48,46.57,46.48,46.57,9944.0,43.2345,43.3182,43.2345,43.3182,9944.0
2018-10-17 12:55:00,46.57,46.64,46.57,46.59,10776.0,43.3182,43.3833,43.3182,43.3368,10776.0
2018-10-17 13:00:00,46.6,46.67,46.59,46.67,9780.0,43.3461,43.4112,43.3368,43.4112,9780.0
2018-10-17 13:05:00,46.67,46.71,46.67,46.67,7600.0,43.4112,43.4485,43.4112,43.4112,7600.0
2018-10-17 13:10:00,46.69,46.76,46.68,46.76,10396.0,43.4299,43.495,43.4206,43.495,10396.0
2018-10-17 13:15:00,46.71,46.74,46.62,46.63,6400.0,43.4485,43.4764,43.3647,43.374,6400.0
2018-10-17 13:20:00,46.61,46.65,46.59,46.63,16200.0,43.3554,43.3926,43.3368,43.374,16200.0
2018-10-17 13:25:00,46.58,46.63,46.58,46.59,6000.0,43.3275,43.374,43.3275,43.3368,6000.0
2018-10-17 13:30:00,46.6,46.62,46.57,46.61,23208.0,43.3461,43.3647,43.3182,43.3554,23208.0
2018-10-17 13:35:00,46.6,46.64,46.58,46.58,13744.0,43.3461,43.3833,43.3275,43.3275,13744.0
2018-10-17 13:40:00,46.59,46.59,46.53,46.57,15616.0,43.3368,43.3368,43.281,43.3182,15616.0
2018-10-17 13:45:00,46.58,46.59,46.55,46.55,5600.0,43.3275,43.3368,43.2996,43.2996,5600.0
2018-10-17 13:50:00,46.52,46.58,46.51,46.55,15244.0,43.2717,43.3275,43.2624,43.2996,15244.0
2018-10-17 13:55:00,46.54,46.58,46.52,46.54,17396.0,43.2903,43.3275,43.2717,43.2903,17396.0
2018-10-17 14:00:00,46.53,46.55,46.44,46.5,22820.0,43.281,43.2996,43.1973,43.2531,22820.0
2018-10-17 14:05:00,46.52,46.64,46.52,46.6,17612.0,43.2717,43.3833,43.2717,43.3461,17612.0
2018-10-17 14:10:00,46.56,46.56,46.47,46.53,22896.0,43.3089,43.3089,43.2252,43.281,22896.0
2018-10-17 14:15:00,46.51,46.52,46.45,46.48,16200.0,43.2624,43.2717,43.2066,43.2345,16200.0
2018-10-17 14:20:00,46.44,46.47,46.35,46.47,35464.0,43.1973,43.2252,43.1136,43.2252,35464.0
2018-10-17 14:25:00,46.47,46.51,46.4,46.41,17072.0,43.2252,43.2624,43.1601,43.1694,17072.0
2018-10-17 14:30:00,46.42,46.55,46.42,46.47,16500.0,43.1787,43.2996,43.1787,43.2252,16500.0
2018-10-17 14:35:00,46.44,46.52,46.42,46.52,19584.0,43.1973,43.2717,43.1787,43.2717,19584.0
2018-10-17 14:40:00,46.52,46.55,46.51,46.51,37168.0,43.2717,43.2996,43.2624,43.2624,37168.0
2018-10-17 14:45:00,46.51,46.56,46.46,46.51,42800.0,43.2624,43.3089,43.2159,43.2624,42800.0
2018-10-17 14:50:00,46.52,46.57,46.46,46.54,35336.0,43.2717,43.3182,43.2159,43.2903,35336.0
2018-10-17 14:55:00,46.55,46.6,46.47,46.57,83548.0,43.2996,43.3461,43.2252,43.3182,83548.0
2018-10-17 15:00:00,46.55,46.57,46.48,46.5,40800.0,43.2996,43.3182,43.2345,43.2531,40800.0
2018-10-17 15:05:00,46.5,46.51,46.43,46.46,56400.0,43.2531,43.2624,43.188,43.2159,56400.0
2018-10-17 15:10:00,46.45,46.54,46.42,46.48,81852.0,43.2066,43.2903,43.1787,43.2345,81852.0
2018-10-17 15:15:00,46.48,46.48,46.39,46.44,19284.0,43.2345,43.2345,43.1508,43.1973,19284.0
2018-10-17 15:20:00,46.44,46.51,46.42,46.51,17600.0,43.1973,43.2624,43.1787,43.2624,17600.0
2018-10-17 15:25:00,46.52,46.57,46.48,46.52,34400.0,43.2717,43.3182,43.2345,43.2717,34400.0
2018-10-17 15:30:00,46.52,46.55,46.45,46.48,37936.0,43.2717,43.2996,43.2066,43.2345,37936.0
2018-10-17 15:35:00,46.49,46.54,46.48,46.5,36604.0,43.2438,43.2903,43.2345,43.2531,36604.0
2018-10-17 15:40:00,46.5,46.51,46.35,46.39,46728.0,43.2531,43.2624,43.1136,43.1508,46728.0
2018-10-17 15:45:00,46.38,46.47,46.36,46.42,62036.0,43.1415,43.2252,43.1229,43.1787,62036.0
2018-10-17 15:50:00,46.42,46.54,46.42,46.52,68420.0,43.1787,43.2903,43.1787,43.2717,68420.0
2018-10-17 15:55:00,46.52,46.59,46.5,46.55,133356.0,43.2717,43.3368,43.2531,43.2996,133356.0
2018-10-18 09:30:00,46.58,46.75,46.38,46.45,58668.0,43.3275,43.4857,43.1415,43.2066,58668.0
2018-10-18 09:35:00,46.45,46.52,46.33,46.52,38624.0,43.2066,43.2717,43.095,43.2717,38624.0
2018-10-18 09:40:00,46.49,46.56,46.41,46.43,6400.0,43.2438,43.3089,43.1694,43.188,6400.0
2018-10-18 09:45:00,46.45,46.5,46.4,46.47,9400.0,43.2066,43.2531,43.1601,43.2252,9400.0
2018-10-18 09:50:00,46.45,46.45,46.33,46.35,2000.0,43.2066,43.2066,43.095,43.1136,2000.0
2018-10-18 09:55:00,46.35,46.37,46.29,46.31,16944.0,43.1136,43.1322,43.0578,43.0764,16944.0
2018-10-18 10:00:00,46.29,46.34,46.23,46.24,29000.0,43.0578,43.1043,43.002,43.0113,29000.0
2018-10-18 10:05:00,46.25,46.25,46.14,46.2,19200.0,43.0206,43.0206,42.9183,42.9741,19200.0
2018-10-18 10:10:00,46.19,46.19,46.05,46.08,13396.0,42.9648,42.9648,42.8345,42.8624,13396.0
2018-10-18 10:15:00,46.1,46.2,46.09,46.2,14400.0,42.881,42.9741,42.8717,42.9741,14400.0
2018-10-18 10:20:00,46.19,46.25,46.19,46.25,3612.0,42.9648,43.0206,42.9648,43.0206,3612.0
2018-10-18 10:25:00,46.25,46.25,46.07,46.09,12952.0,43.0206,43.0206,42.8531,42.8717,12952.0
2018-10-18 10:30:00,46.08,46.16,46.06,46.14,11080.0,42.8624,42.9369,42.8438,42.9183,11080.0
2018-10-18 10:35:00,46.15,46.24,46.15,46.2,7600.0,42.9276,43.0113,42.9276,42.9741,7600.0
2018-10-18 10:40:00,46.2,46.25,46.2,46.23,4000.0,42.9741,43.0206,42.9741,43.002,4000.0
2018-10-18 10:45:00,46.2,46.24,46.13,46.13,10000.0,42.9741,43.0113,42.909,42.909,10000.0
2018-10-18 10:50:00,46.13,46.15,46.08,46.15,8804.0,42.909,42.9276,42.8624,42.9276,8804.0
2018-10-18 10:55:00,46.15,46.26,46.13,46.22,18272.0,42.9276,43.0299,42.909,42.9927,18272.0
2018-10-18 11:00:00,46.2,46.2,46.11,46.11,3200.0,42.9741,42.9741,42.8904,42.8904,3200.0
2018-10-18 11:05:00,46.09,46.12,46.07,46.12,7600.0,42.8717,42.8997,42.8531,42.8997,7600.0
2018-10-18 11:10:00,46.09,46.12,46.07,46.07,6488.0,42.8717,42.8997,42.8531,42.8531,6488.0
2018-10-18 11:15:00,46.09,46.13,46.05,46.06,8400.0,42.8717,42.909,42.8345,42.8438,8400.0
2018-10-18 11:20:00,46.05,46.05,45.91,45.91,10652.0,42.8345,42.8345,42.7043,42.7043,10652.0
2018-10-18 11:25:00,45.93,45.95,45.89,45.89,25104.0,42.7229,42.7415,42.6857,42.6857,25104.0
2018-10-18 11:30:00,45.87,45.87,45.72,45.72,14900.0,42.6671,42.6671,42.5276,42.5276,14900.0
2018-10-18 11:35:00,45.73,45.79,45.69,45.76,26400.0,42.5369,42.5927,42.4997,42.5648,26400.0
2018-10-18 11:40:00,45.75,45.75,45.63,45.68,28200.0,42.5555,42.5555,42.4439,42.4904,28200.0
2018-10-18 11:45:00,45.66,45.68,45.38,45.51,97316.0,42.4718,42.4904,42.2113,42.3322,97316.0
2018-10-18 11:50:00,45.54,45.58,45.22,45.49,119372.0,42.3602,42.3974,42.0625,42.3136,119372.0
2018-10-18 11:55:00,45.43,45.49,45.38,45.47,43580.0,42.2578,42.3136,42.2113,42.295,43580.0
2018-10-18 12:00:00,45.47,45.48,45.38,45.38,42668.0,42.295,42.3043,42.2113,42.2113,42668.0
2018-10-18 12:05:00,45.38,45.57,45.38,45.52,13656.0,42.2113,42.3881,42.2113,42.3415,13656.0
2018-10-18 12:10:00,45.52,45.57,45.44,45.44,22668.0,42.3415,42.3881,42.2671,42.2671,22668.0
2018-10-18 12:15:00,45.42,45.48,45.34,45.42,29260.0,42.2485,42.3043,42.1741,42.2485,29260.0
2018-10-18 12:20:00,45.39,45.6,45.39,45.6,12400.0,42.2206,42.416,42.2206,42.416,12400.0
2018-10-18 12:25:00,45.6,45.76,45.6,45.7,39952.0,42.416,42.5648,42.416,42.509,39952.0
2018-10-18 12:30:00,45.71,45.75,45.62,45.73,13620.0,42.5183,42.5555,42.4346,42.5369,13620.0
2018-10-18 12:35:00,45.73,45.74,45.7,45.74,21540.0,42.5369,42.5462,42.509,42.5462,21540.0
2018-10-18 12:40:00,45.74,45.82,45.74,45.77,14524.0,42.5462,42.6206,42.5462,42.5741,14524.0
2018-10-18 12:45:00,45.77,45.77,45.73,45.73,1600.0,42.5741,42.5741,42.5369,42.5369,1600.0
2018-10-18 12:50:00,45.72,45.74,45.67,45.73,10512.0,42.5276,42.5462,42.4811,42.5369,10512.0
2018-10-18 12:55:00,45.71,45.76,45.68,45.68,7200.0,42.5183,42.5648,42.4904,42.4904,7200.0
2018-10-18 13:00:00,45.67,45.71,45.65,45.69,9600.0,42.4811,42.5183,42.4625,42.4997,9600.0
2018-10-18 13:05:00,45.69,45.69,45.61,45.61,9600.0,42.4997,42.4997,42.4253,42.4253,9600.0
2018-10-18 13:10:00,45.61,45.61,45.47,45.54,16408.0,42.4253,42.4253,42.295,42.3602,16408.0
2018-10-18 13:15:00,45.55,45.55,45.43,45.43,27352.0,42.3695,42.3695,42.2578,42.2578,27352.0
2018-10-18 13:20:00,45.42,45.47,45.34,45.34,23924.0,42.2485,42.295,42.1741,42.1741,23924.0
2018-10-18 13:25:00,45.32,45.36,45.25,45.28,29092.0,42.1555,42.1927,42.0904,42.1183,29092.0
2018-10-18 13:30:00,45.29,45.35,45.24,45.31,44412.0,42.1276,42.1834,42.0811,42.1462,44412.0
2018-10-18 13:35:00,45.27,45.28,45.19,45.27,23004.0,42.109,42.1183,42.0346,42.109,23004.0
2018-10-18 13:40:00,45.25,45.25,45.07,45.1,46496.0,42.0904,42.0904,41.923,41.9509,46496.0
2018-10-18 13:45:00,45.12,45.18,45.08,45.15,17700.0,41.9695,42.0253,41.9323,41.9974,17700.0
2018-10-18 13:50:00,45.16,45.17,44.92,45.07,76448.0,42.0067,42.016,41.7834,41.923,76448.0
2018-10-18 13:55:00,45.06,45.15,45.06,45.12,36044.0,41.9137,41.9974,41.9137,41.9695,36044.0
2018-10-18 14:00:00,45.12,45.26,45.11,45.2,16412.0,41.9695,42.0997,41.9602,42.0439,16412.0
2018-10-18 14:05:00,45.23,45.36,45.23,45.35,18036.0,42.0718,42.1927,42.0718,42.1834,18036.0
2018-10-18 14:10:00,45.31,45.32,45.25,45.25,27772.0,42.1462,42.1555,42.0904,42.0904,27772.0
2018-10-18 14:15:00,45.25,45.35,45.22,45.25,18520.0,42.0904,42.1834,42.0625,42.0904,18520.0
2018-10-18 14:20:00,45.24,45.38,45.24,45.37,27228.0,42.0811,42.2113,42.0811,42.202,27228.0
2018-10-18 14:25:00,45.35,45.37,45.25,45.31,24880.0,42.1834,42.202,42.0904,42.1462,24880.0
2018-10-18 14:30:00,45.3,45.35,45.27,45.34,10000.0,42.1369,42.1834,42.109,42.1741,10000.0
2018-10-18 14:35:00,45.32,45.38,45.27,45.33,26608.0,42.1555,42.2113,42.109,42.1648,26608.0
2018-10-18 14:40:00,45.36,45.4,45.34,45.4,18800.0,42.1927,42.2299,42.1741,42.2299,18800.0
2018-10-18 14:45:00,45.4,45.44,45.32,45.32,33544.0,42.2299,42.2671,42.1555,42.1555,33544.0
2018-10-18 14:50:00,45.32,45.41,45.32,45.37,21056.0,42.1555,42.2392,42.1555,42.202,21056.0
2018-10-18 14:55:00,45.36,45.38,45.32,45.32,26800.0,42.1927,42.2113,42.1555,42.1555,26800.0
2018-10-18 15:00:00,45.33,45.37,45.3,45.34,24072.0,42.1648,42.202,42.1369,42.1741,24072.0
2018-10-18 15:05:00,45.33,45.33,45.28,45.28,13600.0,42.1648,42.1648,42.1183,42.1183,13600.0
2018-10-18 15:10:00,45.29,45.29,45.26,45.26,4800.0,42.1276,42.1276,42.0997,42.0997,4800.0
2018-10-18 15:15:00,45.27,45.39,45.24,45.34,39256.0,42.109,42.2206,42.0811,42.1741,39256.0
2018-10-18 15:20:00,45.34,45.38,45.26,45.35,30476.0,42.1741,42.2113,42.0997,42.1834,30476.0
2018-10-18 15:25:00,45.33,45.36,45.29,45.35,34540.0,42.1648,42.1927,42.1276,42.1834,34540.0
2018-10-18 15:30:00,45.33,45.33,45.24,45.25,30000.0,42.1648,42.1648,42.0811,42.0904,30000.0
2018-10-18 15:35:00,45.24,45.36,45.22,45.36,27136.0,42.0811,42.1927,42.0625,42.1927,27136.0
2018-10-18 15:40:00,45.37,45.43,45.29,45.29,38800.0,42.202,42.2578,42.1276,42.1276,38800.0
2018-10-18 15:45:00,45.28,45.34,45.25,45.32,57692.0,42.1183,42.1741,42.0904,42.1555,57692.0
2018-10-18 15:50:00,45.33,45.33,45.22,45.24,107400.0,42.1648,42.1648,42.0625,42.0811,107400.0
2018-10-18 15:55:00,45.24,45.27,45.21,45.25,220736.0,42.0811,42.109,42.0532,42.0904,220736.0
2018-10-19 09:30:00,45.46,45.5,45.13,45.14,163432.0,42.2857,42.3229,41.9788,41.9881,163432.0
2018-10-19 09:35:00,45.15,45.24,45.09,45.23,30920.0,41.9974,42.0811,41.9416,42.0718,30920.0
2018-10-19 09:40:00,45.27,45.39,45.18,45.23,10000.0,42.109,42.2206,42.0253,42.0718,10000.0
2018-10-19 09:45:00,45.24,45.36,45.22,45.35,10460.0,42.0811,42.1927,42.0625,42.1834,10460.0
2018-10-19 09:50:00,45.38,45.52,45.35,45.37,20800.0,42.2113,42.3415,42.1834,42.202,20800.0
2018-10-19 09:55:00,45.4,45.4,45.29,45.29,5200.0,42.2299,42.2299,42.1276,42.1276,5200.0
2018-10-19 10:00:00,45.3,45.36,45.24,45.36,30132.0,42.1369,42.1927,42.0811,42.1927,30132.0
2018-10-19 10:05:00,45.36,45.39,45.28,45.33,25852.0,42.1927,42.2206,42.1183,42.1648,25852.0
2018-10-19 10:10:00,45.33,45.33,45.23,45.23,6680.0,42.1648,42.1648,42.0718,42.0718,6680.0
2018-10-19 10:15:00,45.22,45.26,45.19,45.26,11200.0,42.0625,42.0997,42.0346,42.0997,11200.0
2018-10-19 10:20:00,45.3,45.47,45.3,45.35,20112.0,42.1369,42.295,42.1369,42.1834,20112.0
2018-10-19 10:25:00,45.36,45.36,45.21,45.22,24228.0,42.1927,42.1927,42.0532,42.0625,24228.0
2018-10-19 10:30:00,45.27,45.3,45.21,45.3,23640.0,42.109,42.1369,42.0532,42.1369,23640.0
2018-10-19 10:35:00,45.34,45.35,45.27,45.28,12000.0,42.1741,42.1834,42.109,42.1183,12000.0
2018-10-19 10:40:00,45.27,45.27,45.13,45.17,31540.0,42.109,42.109,41.9788,42.016,31540.0
2018-10-19 10:45:00,45.21,45.24,45.16,45.16,16560.0,42.0532,42.0811,42.0067,42.0067,16560.0
2018-10-19 10:50:00,45.16,45.19,45.13,45.17,12452.0,42.0067,42.0346,41.9788,42.016,12452.0
2018-10-19 10:55:00,45.19,45.24,45.17,45.24,8880.0,42.0346,42.0811,42.016,42.0811,8880.0
2018-10-19 11:00:00,45.28,45.33,45.18,45.18,14784.0,42.1183,42.1648,42.0253,42.0253,14784.0
2018-10-19 11:05:00,45.17,45.3,45.17,45.26,17672.0,42.016,42.1369,42.016,42.0997,17672.0
2018-10-19 11:10:00,45.27,45.27,45.17,45.25,14360.0,42.109,42.109,42.016,42.0904,14360.0
2018-10-19 11:15:00,45.24,45.25,45.15,45.15,10000.0,42.0811,42.0904,41.9974,41.9974,10000.0
2018-10-19 11:20:00,45.14,45.14,45.08,45.08,3600.0,41.9881,41.9881,41.9323,41.9323,3600.0
2018-10-19 11:25:00,45.09,45.16,45.09,45.11,6800.0,41.9416,42.0067,41.9416,41.9602,6800.0
2018-10-19 11:30:00,45.13,45.13,45.05,45.05,8800.0,41.9788,41.9788,41.9044,41.9044,8800.0
2018-10-19 11:35:00,45.08,45.08,44.95,44.96,15512.0,41.9323,41.9323,41.8113,41.8207,15512.0
2018-10-19 11:40:00,44.96,45.03,44.96,45.01,11288.0,41.8207,41.8858,41.8207,41.8672,11288.0
2018-10-19 11:45:00,45.05,45.07,45.02,45.02,5200.0,41.9044,41.923,41.8765,41.8765,5200.0
2018-10-19 11:50:00,45.02,45.1,45.0,45.0,6800.0,41.8765,41.9509,41.8579,41.8579,6800.0
2018-10-19 11:55:00,44.98,45.13,44.97,45.11,6400.0,41.8393,41.9788,41.83,41.9602,6400.0
2018-10-19 12:00:00,45.16,45.16,45.07,45.1,5200.0,42.0067,42.0067,41.923,41.9509,5200.0
2018-10-19 12:05:00,45.1,45.1,44.94,44.94,28300.0,41.9509,41.9509,41.802,41.802,28300.0
2018-10-19 12:10:00,44.98,44.99,44.95,44.98,8800.0,41.8393,41.8486,41.8113,41.8393,8800.0
2018-10-19 12:15:00,44.95,45.01,44.92,44.95,30952.0,41.8113,41.8672,41.7834,41.8113,30952.0
2018-10-19 12:20:00,44.95,44.95,44.88,44.88,18668.0,41.8113,41.8113,41.7462,41.7462,18668.0
2018-10-19 12:25:00,44.88,44.92,44.85,44.92,24496.0,41.7462,41.7834,41.7183,41.7834,24496.0
2018-10-19 12:30:00,44.92,44.93,44.75,44.75,15200.0,41.7834,41.7927,41.6253,41.6253,15200.0
2018-10-19 12:35:00,44.74,44.81,44.73,44.79,14620.0,41.616,41.6811,41.6067,41.6625,14620.0
2018-10-19 12:40:00,44.76,44.82,44.74,44.78,11200.0,41.6346,41.6904,41.616,41.6532,11200.0
2018-10-19 12:45:00,44.8,44.83,44.77,44.83,14000.0,41.6718,41.6997,41.6439,41.6997,14000.0
2018-10-19 12:50:00,44.84,44.93,44.82,44.93,7400.0,41.709,41.7927,41.6904,41.7927,7400.0
2018-10-19 12:55:00,44.92,44.94,44.91,44.91,5200.0,41.7834,41.802,41.7741,41.7741,5200.0
2018-10-19 13:00:00,44.89,44.91,44.83,44.83,6800.0,41.7555,41.7741,41.6997,41.6997,6800.0
2018-10-19 13:05:00,44.84,44.86,44.78,44.78,17968.0,41.709,41.7276,41.6532,41.6532,17968.0
2018-10-19 13:10:00,44.82,44.91,44.82,44.89,17300.0,41.6904,41.7741,41.6904,41.7555,17300.0
2018-10-19 13:15:00,44.93,44.98,44.85,44.85,17600.0,41.7927,41.8393,41.7183,41.7183,17600.0
2018-10-19 13:20:00,44.85,44.89,44.84,44.88,8400.0,41.7183,41.7555,41.709,41.7462,8400.0
2018-10-19 13:25:00,44.88,44.9,44.82,44.88,19600.0,41.7462,41.7648,41.6904,41.7462,19600.0
2018-10-19 13:30:00,44.86,44.87,44.84,44.87,10000.0,41.7276,41.7369,41.709,41.7369,10000.0
2018-10-19 13:35:00,44.85,44.86,44.81,44.81,9380.0,41.7183,41.7276,41.6811,41.6811,9380.0
2018-10-19 13:40:00,44.82,44.88,44.75,44.77,20800.0,41.6904,41.7462,41.6253,41.6439,20800.0
2018-10-19 13:45:00,44.77,44.78,44.69,44.74,32400.0,41.6439,41.6532,41.5695,41.616,32400.0
2018-10-19 13:50:00,44.75,44.75,44.72,44.74,13200.0,41.6253,41.6253,41.5974,41.616,13200.0
2018-10-19 13:55:00,44.76,44.76,44.7,44.7,6400.0,41.6346,41.6346,41.5788,41.5788,6400.0
2018-10-19 14:00:00,44.71,44.72,44.61,44.61,14800.0,41.5881,41.5974,41.4951,41.4951,14800.0
2018-10-19 14:05:00,44.54,44.56,44.45,44.55,14352.0,41.43,41.4486,41.3463,41.4393,14352.0
2018-10-19 14:10:00,44.56,44.64,44.56,44.61,6400.0,41.4486,41.523,41.4486,41.4951,6400.0
2018-10-19 14:15:00,44.56,44.58,44.53,44.53,12596.0,41.4486,41.4672,41.4207,41.4207,12596.0
2018-10-19 14:20:00,44.5,44.72,44.49,44.68,16400.0,41.3928,41.5974,41.3835,41.5602,16400.0
2018-10-19 14:25:00,44.72,44.79,44.72,44.73,19600.0,41.5974,41.6625,41.5974,41.6067,19600.0
2018-10-19 14:30:00,44.74,44.83,44.71,44.78,13248.0,41.616,41.6997,41.5881,41.6532,13248.0
2018-10-19 14:35:00,44.79,44.88,44.79,44.85,6400.0,41.6625,41.7462,41.6625,41.7183,6400.0
2018-10-19 14:40:00,44.85,44.85,44.78,44.78,7300.0,41.7183,41.7183,41.6532,41.6532,7300.0
2018-10-19 14:45:00,44.79,44.89,44.79,44.89,16240.0,41.6625,41.7555,41.6625,41.7555,16240.0
2018-10-19 14:50:00,44.9,44.9,44.85,44.85,25200.0,41.7648,41.7648,41.7183,41.7183,25200.0
2018-10-19 14:55:00,44.84,44.85,44.74,44.74,19664.0,41.709,41.7183,41.616,41.616,19664.0
2018-10-19 15:00:00,44.77,44.79,44.68,44.7,19200.0,41.6439,41.6625,41.5602,41.5788,19200.0
2018-10-19 15:05:00,44.7,44.74,44.67,44.68,20400.0,41.5788,41.616,41.5509,41.5602,20400.0
2018-10-19 15:10:00,44.69,44.71,44.66,44.68,15280.0,41.5695,41.5881,41.5416,41.5602,15280.0
2018-10-19 15:15:00,44.68,44.77,44.62,44.75,32400.0,41.5602,41.6439,41.5044,41.6253,32400.0
2018-10-19 15:20:00,44.71,44.76,44.69,44.69,24496.0,41.5881,41.6346,41.5695,41.5695,24496.0
2018-10-19 15:25:00,44.7,44.85,44.7,44.84,32400.0,41.5788,41.7183,41.5788,41.709,32400.0
2018-10-19 15:30:00,44.83,44.83,44.78,44.83,21372.0,41.6997,41.6997,41.6532,41.6997,21372.0
2018-10-19 15:35:00,44.82,44.82,44.76,44.77,40800.0,41.6904,41.6904,41.6346,41.6439,40800.0
2018-10-19 15:40:00,44.75,44.8,44.74,44.8,32800.0,41.6253,41.6718,41.616,41.6718,32800.0
2018-10-19 15:45:00,44.8,44.81,44.72,44.76,54940.0,41.6718,41.6811,41.5974,41.6346,54940.0
2018-10-19 15:50:00,44.76,44.83,44.74,44.74,90292.0,41.6346,41.6997,41.616,41.616,90292.0
2018-10-19 15:55:00,44.74,44.75,44.65,44.67,181684.0,41.616,41.6253,41.5323,41.5509,181684.0
2018-10-22 09:30:00,44.73,44.8,44.68,44.73,38056.0,41.6067,41.6718,41.5602,41.6067,38056.0
2018-10-22 09:35:00,44.73,44.73,44.45,44.45,33840.0,41.6067,41.6067,41.3463,41.3463,33840.0
2018-10-22 09:40:00,44.49,44.55,44.44,44.48,30580.0,41.3835,41.4393,41.337,41.3742,30580.0
2018-10-22 09:45:00,44.48,44.49,44.44,44.45,34400.0,41.3742,41.3835,41.337,41.3463,34400.0
2018-10-22 09:50:00,44.45,44.48,44.25,44.26,46748.0,41.3463,41.3742,41.1602,41.1695,46748.0
2018-10-22 09:55:00,44.26,44.34,44.2,44.29,36752.0,41.1695,41.2439,41.1137,41.1974,36752.0
2018-10-22 10:00:00,44.29,44.48,44.29,44.48,26836.0,41.1974,41.3742,41.1974,41.3742,26836.0
2018-10-22 10:05:00,44.47,44.56,44.42,44.45,18000.0,41.3649,41.4486,41.3184,41.3463,18000.0
2018-10-22 10:10:00,44.45,44.53,44.45,44.52,26232.0,41.3463,41.4207,41.3463,41.4114,26232.0
2018-10-22 10:15:00,44.53,44.53,44.43,44.46,23432.0,41.4207,41.4207,41.3277,41.3556,23432.0
2018-10-22 10:20:00,44.45,44.6,44.44,44.51,18276.0,41.3463,41.4858,41.337,41.4021,18276.0
2018-10-22 10:25:00,44.48,44.52,44.43,44.49,13600.0,41.3742,41.4114,41.3277,41.3835,13600.0
2018-10-22 10:30:00,44.48,44.56,44.46,44.55,17200.0,41.3742,41.4486,41.3556,41.4393,17200.0
2018-10-22 10:35:00,44.65,44.7,44.61,44.7,9736.0,41.5323,41.5788,41.4951,41.5788,9736.0
2018-10-22 10:40:00,44.69,44.82,44.68,44.8,13200.0,41.5695,41.6904,41.5602,41.6718,13200.0
2018-10-22 10:45:00,44.79,44.93,44.77,44.91,15696.0,41.6625,41.7927,41.6439,41.7741,15696.0
2018-10-22 10:50:00,44.91,44.99,44.9,44.94,18800.0,41.7741,41.8486,41.7648,41.802,18800.0
2018-10-22 10:55:00,44.93,44.93,44.86,44.89,13840.0,41.7927,41.7927,41.7276,41.7555,13840.0
2018-10-22 11:00:00,44.85,44.92,44.83,44.88,14132.0,41.7183,41.7834,41.6997,41.7462,14132.0
2018-10-22 11:05:00,44.92,44.95,44.89,44.9,21360.0,41.7834,41.8113,41.7555,41.7648,21360.0
2018-10-22 11:10:00,44.9,44.95,44.87,44.95,31012.0,41.7648,41.8113,41.7369,41.8113,31012.0
2018-10-22 11:15:00,44.95,44.98,44.93,44.97,14544.0,41.8113,41.8393,41.7927,41.83,14544.0
2018-10-22 11:20:00,44.95,45.03,44.91,44.97,23324.0,41.8113,41.8858,41.7741,41.83,23324.0
2018-10-22 11:25:00,44.98,45.01,44.89,44.91,26568.0,41.8393,41.8672,41.7555,41.7741,26568.0
2018-10-22 11:30:00,44.92,44.92,44.88,44.88,10948.0,41.7834,41.7834,41.7462,41.7462,10948.0
2018-10-22 11:35:00,44.89,44.95,44.86,44.86,22868.0,41.7555,41.8113,41.7276,41.7276,22868.0
2018-10-22 11:40:00,44.87,44.87,44.8,44.83,9200.0,41.7369,41.7369,41.6718,41.6997,9200.0
2018-10-22 11:45:00,44.84,44.91,44.78,44.91,14744.0,41.709,41.7741,41.6532,41.7741,14744.0
2018-10-22 11:50:00,44.9,44.92,44.75,44.78,14000.0,41.7648,41.7834,41.6253,41.6532,14000.0
2018-10-22 11:55:00,44.77,44.86,44.76,44.81,11356.0,41.6439,41.7276,41.6346,41.6811,11356.0
2018-10-22 12:00:00,44.82,44.88,44.79,44.79,16428.0,41.6904,41.7462,41.6625,41.6625,16428.0
2018-10-22 12:05:00,44.81,44.93,44.8,44.82,12016.0,41.6811,41.7927,41.6718,41.6904,12016.0
2018-10-22 12:10:00,44.83,44.84,44.7,44.72,16800.0,41.6997,41.709,41.5788,41.5974,16800.0
2018-10-22 12:15:00,44.69,44.72,44.67,44.67,7596.0,41.5695,41.5974,41.5509,41.5509,7596.0
2018-10-22 12:20:00,44.68,44.68,44.63,44.64,15800.0,41.5602,41.5602,41.5137,41.523,15800.0
2018-10-22 12:25:00,44.63,44.71,44.61,44.7,11760.0,41.5137,41.5881,41.4951,41.5788,11760.0
2018-10-22 12:30:00,44.7,44.74,44.69,44.7,15316.0,41.5788,41.616,41.5695,41.5788,15316.0
2018-10-22 12:35:00,44.72,44.77,44.7,44.76,29496.0,41.5974,41.6439,41.5788,41.6346,29496.0
2018-10-22 12:40:00,44.76,44.85,44.76,44.82,12588.0,41.6346,41.7183,41.6346,41.6904,12588.0
2018-10-22 12:45:00,44.85,44.85,44.76,44.76,25772.0,41.7183,41.7183,41.6346,41.6346,25772.0
2018-10-22 12:50:00,44.75,44.84,44.74,44.82,18824.0,41.6253,41.709,41.616,41.6904,18824.0
2018-10-22 12:55:00,44.83,44.85,44.8,44.83,10000.0,41.6997,41.7183,41.6718,41.6997,10000.0
2018-10-22 13:00:00,44.83,44.83,44.79,44.79,13800.0,41.6997,41.6997,41.6625,41.6625,13800.0
2018-10-22 13:05:00,44.81,44.92,44.81,44.91,19720.0,41.6811,41.7834,41.6811,41.7741,19720.0
2018-10-22 13:10:00,44.9,44.9,44.84,44.85,8000.0,41.7648,41.7648,41.709,41.7183,8000.0
2018-10-22 13:15:00,44.84,44.86,44.83,44.85,14800.0,41.709,41.7276,41.6997,41.7183,14800.0
2018-10-22 13:20:00,44.83,44.83,44.76,44.76,26100.0,41.6997,41.6997,41.6346,41.6346,26100.0
2018-10-22 13:25:00,44.74,44.74,44.7,44.73,8424.0,41.616,41.616,41.5788,41.6067,8424.0
2018-10-22 13:30:00,44.73,44.79,44.72,44.79,15200.0,41.6067,41.6625,41.5974,41.6625,15200.0
2018-10-22 13:35:00,44.79,44.86,44.78,44.82,10960.0,41.6625,41.7276,41.6532,41.6904,10960.0
2018-10-22 13:40:00,44.82,44.84,44.8,44.84,6800.0,41.6904,41.709,41.6718,41.709,6800.0
2018-10-22 13:45:00,44.83,44.87,44.8,44.81,23044.0,41.6997,41.7369,41.6718,41.6811,23044.0
2018-10-22 13:50:00,44.8,44.8,44.74,44.77,26472.0,41.6718,41.6718,41.616,41.6439,26472.0
2018-10-22 13:55:00,44.78,44.82,44.77,44.8,10000.0,41.6532,41.6904,41.6439,41.6718,10000.0
2018-10-22 14:00:00,44.8,44.81,44.77,44.77,14492.0,41.6718,41.6811,41.6439,41.6439,14492.0
2018-10-22 14:05:00,44.77,44.79,44.72,44.72,10800.0,41.6439,41.6625,41.5974,41.5974,10800.0
2018-10-22 14:10:00,44.71,44.76,44.68,44.72,13832.0,41.5881,41.6346,41.5602,41.5974,13832.0
2018-10-22 14:15:00,44.7,44.74,44.69,44.69,4800.0,41.5788,41.616,41.5695,41.5695,4800.0
2018-10-22 14:20:00,44.69,44.69,44.63,44.63,14804.0,41.5695,41.5695,41.5137,41.5137,14804.0
2018-10-22 14:25:00,44.64,44.64,44.59,44.59,4400.0,41.523,41.523,41.4765,41.4765,4400.0
2018-10-22 14:30:00,44.6,44.62,44.57,44.6,35372.0,41.4858,41.5044,41.4579,41.4858,35372.0
2018-10-22 14:35:00,44.62,44.68,44.62,44.66,12180.0,41.5044,41.5602,41.5044,41.5416,12180.0
2018-10-22 14:40:00,44.65,44.66,44.63,44.66,16084.0,41.5323,41.5416,41.5137,41.5416,16084.0
2018-10-22 14:45:00,44.67,44.75,44.67,44.75,9728.0,41.5509,41.6253,41.5509,41.6253,9728.0
2018-10-22 14:50:00,44.75,44.75,44.71,44.74,14524.0,41.6253,41.6253,41.5881,41.616,14524.0
2018-10-22 14:55:00,44.74,44.8,44.71,44.71,30400.0,41.616,41.6718,41.5881,41.5881,30400.0
2018-10-22 15:00:00,44.71,44.87,44.71,44.87,25740.0,41.5881,41.7369,41.5881,41.7369,25740.0
2018-10-22 15:05:00,44.88,44.88,44.81,44.84,13300.0,41.7462,41.7462,41.6811,41.709,13300.0
2018-10-22 15:10:00,44.85,44.89,44.82,44.89,11600.0,41.7183,41.7555,41.6904,41.7555,11600.0
2018-10-22 15:15:00,44.89,44.89,44.81,44.84,23832.0,41.7555,41.7555,41.6811,41.709,23832.0
2018-10-22 15:20:00,44.83,44.87,44.83,44.83,13160.0,41.6997,41.7369,41.6997,41.6997,13160.0
2018-10-22 15:25:00,44.82,44.89,44.81,44.86,44452.0,41.6904,41.7555,41.6811,41.7276,44452.0
2018-10-22 15:30:00,44.84,44.86,44.81,44.86,22428.0,41.709,41.7276,41.6811,41.7276,22428.0
2018-10-22 15:35:00,44.86,44.92,44.8,44.8,16504.0,41.7276,41.7834,41.6718,41.6718,16504.0
2018-10-22 15:40:00,44.78,44.8,44.74,44.77,12172.0,41.6532,41.6718,41.616,41.6439,12172.0
2018-10-22 15:45:00,44.77,44.79,44.75,44.76,26652.0,41.6439,41.6625,41.6253,41.6346,26652.0
2018-10-22 15:50:00,44.75,44.77,44.72,44.73,46512.0,41.6253,41.6439,41.5974,41.6067,46512.0
2018-10-22 15:55:00,44.73,44.74,44.65,44.67,92044.0,41.6067,41.616,41.5323,41.5509,92044.0
2018-10-23 09:30:00,44.0,44.04,43.85,43.96,61528.0,40.9277,40.9649,40.7882,40.8905,61528.0
2018-10-23 09:35:00,44.08,44.24,44.06,44.15,11200.0,41.0021,41.1509,40.9835,41.0672,11200.0
2018-10-23 09:40:00,44.13,44.21,43.94,43.96,29200.0,41.0486,41.123,40.8719,40.8905,29200.0
2018-10-23 09:45:00,43.99,44.21,43.86,44.13,104484.0,40.9184,41.123,40.7975,41.0486,104484.0
2018-10-23 09:50:00,44.16,44.16,44.02,44.04,20348.0,41.0765,41.0765,40.9463,40.9649,20348.0
2018-10-23 09:55:00,44.02,44.06,43.98,44.0,18200.0,40.9463,40.9835,40.9091,40.9277,18200.0
2018-10-23 10:00:00,44.03,44.03,43.78,43.78,48160.0,40.9556,40.9556,40.723,40.723,48160.0
2018-10-23 10:05:00,43.77,43.81,43.68,43.78,17568.0,40.7137,40.7509,40.63,40.723,17568.0
2018-10-23 10:10:00,43.77,43.78,43.54,43.54,20128.0,40.7137,40.723,40.4998,40.4998,20128.0
2018-10-23 10:15:00,43.52,43.59,43.44,43.51,79332.0,40.4812,40.5463,40.4068,40.4719,79332.0
2018-10-23 10:20:00,43.55,43.57,43.45,43.47,61360.0,40.5091,40.5277,40.4161,40.4347,61360.0
2018-10-23 10:25:00,43.46,43.58,43.45,43.53,39476.0,40.4254,40.537,40.4161,40.4905,39476.0
2018-10-23 10:30:00,43.57,43.57,43.3,43.35,27848.0,40.5277,40.5277,40.2766,40.3231,27848.0
2018-10-23 10:35:00,43.32,43.34,43.16,43.32,60756.0,40.2952,40.3138,40.1463,40.2952,60756.0
2018-10-23 10:40:00,43.34,43.34,43.19,43.2,34284.0,40.3138,40.3138,40.1742,40.1835,34284.0
2018-10-23 10:45:00,43.2,43.3,43.09,43.24,104260.0,40.1835,40.2766,40.0812,40.2208,104260.0
2018-10-23 10:50:00,43.24,43.35,43.22,43.25,81652.0,40.2208,40.3231,40.2021,40.2301,81652.0
2018-10-23 10:55:00,43.22,43.28,43.12,43.2,35248.0,40.2021,40.258,40.1091,40.1835,35248.0
2018-10-23 11:00:00,43.2,43.23,42.94,42.97,41228.0,40.1835,40.2114,39.9417,39.9696,41228.0
2018-10-23 11:05:00,42.94,43.2,42.94,43.16,19304.0,39.9417,40.1835,39.9417,40.1463,19304.0
2018-10-23 11:10:00,43.2,43.22,43.12,43.16,21060.0,40.1835,40.2021,40.1091,40.1463,21060.0
2018-10-23 11:15:00,43.12,43.13,43.03,43.08,38588.0,40.1091,40.1184,40.0254,40.0719,38588.0
2018-10-23 11:20:00,43.08,43.13,43.03,43.07,23620.0,40.0719,40.1184,40.0254,40.0626,23620.0
2018-10-23 11:25:00,43.1,43.19,43.07,43.13,17992.0,40.0905,40.1742,40.0626,40.1184,17992.0
2018-10-23 11:30:00,43.13,43.13,43.04,43.05,79056.0,40.1184,40.1184,40.0347,40.044,79056.0
2018-10-23 11:35:00,43.07,43.07,42.93,42.96,37124.0,40.0626,40.0626,39.9324,39.9603,37124.0
2018-10-23 11:40:00,42.93,42.97,42.89,42.89,16800.0,39.9324,39.9696,39.8952,39.8952,16800.0
2018-10-23 11:45:00,42.89,42.93,42.86,42.88,30780.0,39.8952,39.9324,39.8673,39.8859,30780.0
2018-10-23 11:50:00,42.89,42.89,42.74,42.77,39544.0,39.8952,39.8952,39.7557,39.7836,39544.0
2018-10-23 11:55:00,42.75,42.78,42.69,42.73,54540.0,39.765,39.7929,39.7092,39.7464,54540.0
2018-10-23 12:00:00,42.74,42.75,42.69,42.73,40116.0,39.7557,39.765,39.7092,39.7464,40116.0
2018-10-23 12:05:00,42.73,42.89,42.73,42.89,28764.0,39.7464,39.8952,39.7464,39.8952,28764.0
2018-10-23 12:10:00,42.9,42.9,42.87,42.89,12800.0,39.9045,39.9045,39.8766,39.8952,12800.0
2018-10-23 12:15:00,42.87,42.9,42.82,42.9,19108.0,39.8766,39.9045,39.8301,39.9045,19108.0
2018-10-23 12:20:00,42.87,42.93,42.83,42.83,25200.0,39.8766,39.9324,39.8394,39.8394,25200.0
2018-10-23 12:25:00,42.88,43.01,42.85,42.95,26400.0,39.8859,40.0068,39.858,39.951,26400.0
2018-10-23 12:30:00,42.97,43.24,42.95,43.19,127196.0,39.9696,40.2208,39.951,40.1742,127196.0
2018-10-23 12:35:00,43.18,43.3,43.16,43.27,66400.0,40.1649,40.2766,40.1463,40.2487,66400.0
2018-10-23 12:40:00,43.31,43.35,43.29,43.35,13200.0,40.2859,40.3231,40.2673,40.3231,13200.0
2018-10-23 12:45:00,43.35,43.38,43.31,43.34,10980.0,40.3231,40.351,40.2859,40.3138,10980.0
2018-10-23 12:50:00,43.36,43.38,43.3,43.33,16024.0,40.3324,40.351,40.2766,40.3045,16024.0
2018-10-23 12:55:00,43.35,43.35,43.3,43.32,8400.0,40.3231,40.3231,40.2766,40.2952,8400.0
2018-10-23 13:00:00,43.32,43.49,43.3,43.43,16284.0,40.2952,40.4533,40.2766,40.3975,16284.0
2018-10-23 13:05:00,43.42,43.55,43.4,43.55,27004.0,40.3882,40.5091,40.3696,40.5091,27004.0
2018-10-23 13:10:00,43.55,43.55,43.42,43.42,16656.0,40.5091,40.5091,40.3882,40.3882,16656.0
2018-10-23 13:15:00,43.46,43.5,43.41,43.46,18144.0,40.4254,40.4626,40.3789,40.4254,18144.0
2018-10-23 13:20:00,43.44,43.51,43.43,43.49,6800.0,40.4068,40.4719,40.3975,40.4533,6800.0
2018-10-23 13:25:00,43.46,43.52,43.42,43.42,16800.0,40.4254,40.4812,40.3882,40.3882,16800.0
2018-10-23 13:30:00,43.51,43.52,43.47,43.5,10804.0,40.4719,40.4812,40.4347,40.4626,10804.0
2018-10-23 13:35:00,43.47,43.47,43.4,43.4,10848.0,40.4347,40.4347,40.3696,40.3696,10848.0
2018-10-23 13:40:00,43.45,43.47,43.33,43.36,13200.0,40.4161,40.4347,40.3045,40.3324,13200.0
2018-10-23 13:45:00,43.38,43.38,43.27,43.28,23760.0,40.351,40.351,40.2487,40.258,23760.0
2018-10-23 13:50:00,43.27,43.41,43.25,43.25,25324.0,40.2487,40.3789,40.2301,40.2301,25324.0
2018-10-23 13:55:00,43.25,43.3,43.19,43.19,33192.0,40.2301,40.2766,40.1742,40.1742,33192.0
2018-10-23 14:00:00,43.22,43.36,43.2,43.32,53896.0,40.2021,40.3324,40.1835,40.2952,53896.0
2018-10-23 14:05:00,43.35,43.47,43.34,43.45,18000.0,40.3231,40.4347,40.3138,40.4161,18000.0
2018-10-23 14:10:00,43.46,43.52,43.46,43.51,51572.0,40.4254,40.4812,40.4254,40.4719,51572.0
2018-10-23 14:15:00,43.58,43.73,43.58,43.73,21392.0,40.537,40.6765,40.537,40.6765,21392.0
2018-10-23 14:20:00,43.73,43.77,43.67,43.73,27120.0,40.6765,40.7137,40.6207,40.6765,27120.0
2018-10-23 14:25:00,43.75,43.75,43.58,43.6,32676.0,40.6951,40.6951,40.537,40.5556,32676.0
2018-10-23 14:30:00,43.62,43.76,43.6,43.68,21492.0,40.5742,40.7044,40.5556,40.63,21492.0
2018-10-23 14:35:00,43.7,43.81,43.7,43.77,18612.0,40.6486,40.7509,40.6486,40.7137,18612.0
2018-10-23 14:40:00,43.83,43.83,43.74,43.8,30972.0,40.7696,40.7696,40.6858,40.7416,30972.0
2018-10-23 14:45:00,43.77,43.8,43.68,43.68,29248.0,40.7137,40.7416,40.63,40.63,29248.0
2018-10-23 14:50:00,43.66,43.75,43.64,43.7,21812.0,40.6114,40.6951,40.5928,40.6486,21812.0
2018-10-23 14:55:00,43.69,43.74,43.61,43.68,33428.0,40.6393,40.6858,40.5649,40.63,33428.0
2018-10-23 15:00:00,43.71,43.75,43.68,43.7,29676.0,40.6579,40.6951,40.63,40.6486,29676.0
2018-10-23 15:05:00,43.7,43.74,43.67,43.68,21900.0,40.6486,40.6858,40.6207,40.63,21900.0
2018-10-23 15:10:00,43.68,43.71,43.6,43.61,57988.0,40.63,40.6579,40.5556,40.5649,57988.0
2018-10-23 15:15:00,43.63,43.66,43.55,43.62,52140.0,40.5835,40.6114,40.5091,40.5742,52140.0
2018-10-23 15:20:00,43.63,43.77,43.63,43.74,12000.0,40.5835,40.7137,40.5835,40.6858,12000.0
2018-10-23 15:25:00,43.73,43.74,43.64,43.64,26076.0,40.6765,40.6858,40.5928,40.5928,26076.0
2018-10-23 15:30:00,43.64,43.74,43.61,43.74,118800.0,40.5928,40.6858,40.5649,40.6858,118800.0
2018-10-23 15:35:00,43.73,43.74,43.66,43.67,31576.0,40.6765,40.6858,40.6114,40.6207,31576.0
2018-10-23 15:40:00,43.68,43.74,43.62,43.67,56640.0,40.63,40.6858,40.5742,40.6207,56640.0
2018-10-23 15:45:00,43.67,43.7,43.62,43.69,67512.0,40.6207,40.6486,40.5742,40.6393,67512.0
2018-10-23 15:50:00,43.7,43.72,43.61,43.66,124712.0,40.6486,40.6672,40.5649,40.6114,124712.0
2018-10-23 15:55:00,43.63,43.68,43.62,43.67,162608.0,40.5835,40.63,40.5742,40.6207,162608.0
2018-10-24 09:30:00,43.65,43.76,43.59,43.72,37352.0,40.6021,40.7044,40.5463,40.6672,37352.0
2018-10-24 09:35:00,43.71,43.74,43.56,43.72,100012.0,40.6579,40.6858,40.5184,40.6672,100012.0
2018-10-24 09:40:00,43.67,43.98,43.66,43.96,32784.0,40.6207,40.9091,40.6114,40.8905,32784.0
2018-10-24 09:45:00,43.96,44.05,43.92,43.92,31340.0,40.8905,40.9742,40.8533,40.8533,31340.0
2018-10-24 09:50:00,43.93,43.93,43.86,43.92,14164.0,40.8626,40.8626,40.7975,40.8533,14164.0
2018-10-24 09:55:00,43.96,43.97,43.8,43.86,14828.0,40.8905,40.8998,40.7416,40.7975,14828.0
2018-10-24 10:00:00,43.88,43.88,43.75,43.77,41252.0,40.8161,40.8161,40.6951,40.7137,41252.0
2018-10-24 10:05:00,43.79,43.9,43.79,43.9,31600.0,40.7323,40.8347,40.7323,40.8347,31600.0
2018-10-24 10:10:00,43.91,43.99,43.89,43.89,8800.0,40.844,40.9184,40.8254,40.8254,8800.0
2018-10-24 10:15:00,43.84,43.84,43.77,43.84,11544.0,40.7789,40.7789,40.7137,40.7789,11544.0
2018-10-24 10:20:00,43.81,43.94,43.8,43.94,9200.0,40.7509,40.8719,40.7416,40.8719,9200.0
2018-10-24 10:25:00,43.94,43.98,43.85,43.87,3568.0,40.8719,40.9091,40.7882,40.8068,3568.0
2018-10-24 10:30:00,43.84,43.97,43.84,43.95,15056.0,40.7789,40.8998,40.7789,40.8812,15056.0
2018-10-24 10:35:00,44.0,44.03,43.83,43.83,12556.0,40.9277,40.9556,40.7696,40.7696,12556.0
2018-10-24 10:40:00,43.83,43.83,43.64,43.64,59200.0,40.7696,40.7696,40.5928,40.5928,59200.0
2018-10-24 10:45:00,43.68,43.68,43.58,43.63,40004.0,40.63,40.63,40.537,40.5835,40004.0
2018-10-24 10:50:00,43.63,43.72,43.6,43.67,54968.0,40.5835,40.6672,40.5556,40.6207,54968.0
2018-10-24 10:55:00,43.67,43.69,43.62,43.66,25516.0,40.6207,40.6393,40.5742,40.6114,25516.0
2018-10-24 11:00:00,43.63,43.64,43.45,43.51,46472.0,40.5835,40.5928,40.4161,40.4719,46472.0
2018-10-24 11:05:00,43.5,43.5,43.34,43.34,28080.0,40.4626,40.4626,40.3138,40.3138,28080.0
2018-10-24 11:10:00,43.32,43.4,43.3,43.38,17204.0,40.2952,40.3696,40.2766,40.351,17204.0
2018-10-24 11:15:00,43.4,43.45,43.35,43.35,14416.0,40.3696,40.4161,40.3231,40.3231,14416.0
2018-10-24 11:20:00,43.34,43.36,43.2,43.25,61700.0,40.3138,40.3324,40.1835,40.2301,61700.0
2018-10-24 11:25:00,43.25,43.25,43.13,43.13,25236.0,40.2301,40.2301,40.1184,40.1184,25236.0
2018-10-24 11:30:00,43.13,43.21,43.1,43.21,42268.0,40.1184,40.1928,40.0905,40.1928,42268.0
2018-10-24 11:35:00,43.19,43.28,43.18,43.23,45808.0,40.1742,40.258,40.1649,40.2114,45808.0
2018-10-24 11:40:00,43.24,43.24,43.14,43.23,39648.0,40.2208,40.2208,40.1277,40.2114,39648.0
2018-10-24 11:45:00,43.2,43.48,43.16,43.44,46260.0,40.1835,40.444,40.1463,40.4068,46260.0
2018-10-24 11:50:00,43.44,43.51,43.4,43.51,7200.0,40.4068,40.4719,40.3696,40.4719,7200.0
2018-10-24 11:55:00,43.51,43.62,43.51,43.62,7904.0,40.4719,40.5742,40.4719,40.5742,7904.0
2018-10-24 12:00:00,43.57,43.67,43.57,43.64,23200.0,40.5277,40.6207,40.5277,40.5928,23200.0
2018-10-24 12:05:00,43.66,43.67,43.63,43.64,20000.0,40.6114,40.6207,40.5835,40.5928,20000.0
2018-10-24 12:10:00,43.62,43.66,43.62,43.63,5600.0,40.5742,40.6114,40.5742,40.5835,5600.0
2018-10-24 12:15:00,43.63,43.67,43.54,43.54,20400.0,40.5835,40.6207,40.4998,40.4998,20400.0
2018-10-24 12:20:00,43.53,43.54,43.48,43.49,19200.0,40.4905,40.4998,40.444,40.4533,19200.0
2018-10-24 12:25:00,43.5,43.51,43.44,43.44,15400.0,40.4626,40.4719,40.4068,40.4068,15400.0
2018-10-24 12:30:00,43.45,43.45,43.38,43.41,7264.0,40.4161,40.4161,40.351,40.3789,7264.0
2018-10-24 12:35:00,43.38,43.42,43.31,43.31,7600.0,40.351,40.3882,40.2859,40.2859,7600.0
2018-10-24 12:40:00,43.33,43.34,43.3,43.34,5244.0,40.3045,40.3138,40.2766,40.3138,5244.0
2018-10-24 12:45:00,43.3,43.34,43.29,43.34,3200.0,40.2766,40.3138,40.2673,40.3138,3200.0
2018-10-24 12:50:00,43.31,43.43,43.28,43.43,12488.0,40.2859,40.3975,40.258,40.3975,12488.0
2018-10-24 12:55:00,43.45,43.45,43.33,43.34,33168.0,40.4161,40.4161,40.3045,40.3138,33168.0
2018-10-24 13:00:00,43.3,43.32,43.24,43.24,20172.0,40.2766,40.2952,40.2208,40.2208,20172.0
2018-10-24 13:05:00,43.23,43.23,43.07,43.1,16928.0,40.2114,40.2114,40.0626,40.0905,16928.0
2018-10-24 13:10:00,43.14,43.15,43.07,43.07,7812.0,40.1277,40.137,40.0626,40.0626,7812.0
2018-10-24 13:15:00,43.07,43.25,43.01,43.25,8800.0,40.0626,40.2301,40.0068,40.2301,8800.0
2018-10-24 13:20:00,43.21,43.22,43.14,43.15,9608.0,40.1928,40.2021,40.1277,40.137,9608.0
2018-10-24 13:25:00,43.1,43.11,43.08,43.1,8440.0,40.0905,40.0998,40.0719,40.0905,8440.0
2018-10-24 13:30:00,43.05,43.22,42.99,43.16,25376.0,40.044,40.2021,39.9882,40.1463,25376.0
2018-10-24 13:35:00,43.11,43.12,43.01,43.01,18364.0,40.0998,40.1091,40.0068,40.0068,18364.0
2018-10-24 13:40:00,42.98,43.11,42.98,43.11,14360.0,39.9789,40.0998,39.9789,40.0998,14360.0
2018-10-24 13:45:00,43.13,43.16,43.03,43.13,23728.0,40.1184,40.1463,40.0254,40.1184,23728.0
2018-10-24 13:50:00,43.1,43.14,43.07,43.13,28392.0,40.0905,40.1277,40.0626,40.1184,28392.0
2018-10-24 13:55:00,43.12,43.12,42.94,42.97,15200.0,40.1091,40.1091,39.9417,39.9696,15200.0
2018-10-24 14:00:00,42.95,42.95,42.88,42.88,35568.0,39.951,39.951,39.8859,39.8859,35568.0
2018-10-24 14:05:00,42.85,42.85,42.79,42.79,27932.0,39.858,39.858,39.8022,39.8022,27932.0
2018-10-24 14:10:00,42.79,42.85,42.78,42.79,28880.0,39.8022,39.858,39.7929,39.8022,28880.0
2018-10-24 14:15:00,42.78,42.85,42.76,42.85,18296.0,39.7929,39.858,39.7743,39.858,18296.0
2018-10-24 14:20:00,42.82,42.89,42.8,42.86,27628.0,39.8301,39.8952,39.8115,39.8673,27628.0
2018-10-24 14:25:00,42.88,42.94,42.81,42.93,39100.0,39.8859,39.9417,39.8208,39.9324,39100.0
2018-10-24 14:30:00,42.93,42.95,42.86,42.9,105616.0,39.9324,39.951,39.8673,39.9045,105616.0
2018-10-24 14:35:00,42.89,42.9,42.86,42.88,32776.0,39.8952,39.9045,39.8673,39.8859,32776.0
2018-10-24 14:40:00,42.87,42.9,42.8,42.8,17400.0,39.8766,39.9045,39.8115,39.8115,17400.0
2018-10-24 14:45:00,42.8,42.8,42.72,42.72,21960.0,39.8115,39.8115,39.7371,39.7371,21960.0
2018-10-24 14:50:00,42.74,42.78,42.71,42.71,19200.0,39.7557,39.7929,39.7278,39.7278,19200.0
2018-10-24 14:55:00,42.77,42.84,42.77,42.82,7600.0,39.7836,39.8487,39.7836,39.8301,7600.0
2018-10-24 15:00:00,42.8,42.8,42.65,42.65,29452.0,39.8115,39.8115,39.6719,39.6719,29452.0
2018-10-24 15:05:00,42.68,42.74,42.65,42.72,14192.0,39.6999,39.7557,39.6719,39.7371,14192.0
2018-10-24 15:10:00,42.71,42.79,42.7,42.79,26640.0,39.7278,39.8022,39.7185,39.8022,26640.0
2018-10-24 15:15:00,42.74,42.81,42.71,42.71,49616.0,39.7557,39.8208,39.7278,39.7278,49616.0
2018-10-24 15:20:00,42.71,42.71,42.6,42.63,50124.0,39.7278,39.7278,39.6254,39.6533,50124.0
2018-10-24 15:25:00,42.63,42.7,42.46,42.5,42152.0,39.6533,39.7185,39.4952,39.5324,42152.0
2018-10-24 15:30:00,42.5,42.55,42.43,42.44,54068.0,39.5324,39.5789,39.4673,39.4766,54068.0
2018-10-24 15:35:00,42.43,42.52,42.4,42.47,76352.0,39.4673,39.551,39.4394,39.5045,76352.0
2018-10-24 15:40:00,42.47,42.5,42.4,42.44,72596.0,39.5045,39.5324,39.4394,39.4766,72596.0
2018-10-24 15:45:00,42.43,42.43,42.24,42.24,120296.0,39.4673,39.4673,39.2906,39.2906,120296.0
2018-10-24 15:50:00,42.22,42.28,42.17,42.22,117828.0,39.272,39.3278,39.2255,39.272,117828.0
2018-10-24 15:55:00,42.19,42.19,42.01,42.11,157004.0,39.2441,39.2441,39.0766,39.1697,157004.0
2018-10-25 09:30:00,42.5,42.56,42.15,42.15,44048.0,39.5324,39.5882,39.2069,39.2069,44048.0
2018-10-25 09:35:00,42.22,42.39,42.22,42.39,22800.0,39.272,39.4301,39.272,39.4301,22800.0
2018-10-25 09:40:00,42.34,42.43,42.2,42.41,35860.0,39.3836,39.4673,39.2534,39.4487,35860.0
2018-10-25 09:45:00,42.39,42.46,42.31,42.43,19696.0,39.4301,39.4952,39.3557,39.4673,19696.0
2018-10-25 09:50:00,42.48,42.53,42.44,42.5,6544.0,39.5138,39.5603,39.4766,39.5324,6544.0
2018-10-25 09:55:00,42.5,42.51,42.4,42.45,10944.0,39.5324,39.5417,39.4394,39.4859,10944.0
2018-10-25 10:00:00,42.45,42.76,42.43,42.76,20420.0,39.4859,39.7743,39.4673,39.7743,20420.0
2018-10-25 10:05:00,42.77,42.78,42.72,42.77,21480.0,39.7836,39.7929,39.7371,39.7836,21480.0
2018-10-25 10:10:00,42.79,42.81,42.74,42.81,47388.0,39.8022,39.8208,39.7557,39.8208,47388.0
2018-10-25 10:15:00,42.78,42.82,42.68,42.68,19276.0,39.7929,39.8301,39.6999,39.6999,19276.0
2018-10-25 10:20:00,42.68,42.73,42.62,42.66,64988.0,39.6999,39.7464,39.644,39.6812,64988.0
2018-10-25 10:25:00,42.69,42.88,42.66,42.82,7200.0,39.7092,39.8859,39.6812,39.8301,7200.0
2018-10-25 10:30:00,42.88,43.07,42.85,42.96,22060.0,39.8859,40.0626,39.858,39.9603,22060.0
2018-10-25 10:35:00,42.99,43.03,42.91,42.91,11344.0,39.9882,40.0254,39.9138,39.9138,11344.0
2018-10-25 10:40:00,42.92,43.03,42.88,43.01,6820.0,39.9231,40.0254,39.8859,40.0068,6820.0
2018-10-25 10:45:00,42.98,42.99,42.85,42.87,17308.0,39.9789,39.9882,39.858,39.8766,17308.0
2018-10-25 10:50:00,42.87,42.92,42.8,42.88,15960.0,39.8766,39.9231,39.8115,39.8859,15960.0
2018-10-25 10:55:00,42.85,42.89,42.75,42.75,9200.0,39.858,39.8952,39.765,39.765,9200.0
2018-10-25 11:00:00,42.76,42.8,42.71,42.74,7600.0,39.7743,39.8115,39.7278,39.7557,7600.0
2018-10-25 11:05:00,42.73,42.8,42.65,42.8,8800.0,39.7464,39.8115,39.6719,39.8115,8800.0
2018-10-25 11:10:00,42.81,42.86,42.74,42.86,15820.0,39.8208,39.8673,39.7557,39.8673,15820.0
2018-10-25 11:15:00,42.87,43.05,42.86,43.04,41392.0,39.8766,40.044,39.8673,40.0347,41392.0
2018-10-25 11:20:00,43.08,43.17,43.08,43.1,20360.0,40.0719,40.1556,40.0719,40.0905,20360.0
2018-10-25 11:25:00,43.04,43.09,43.04,43.09,5600.0,40.0347,40.0812,40.0347,40.0812,5600.0
2018-10-25 11:30:00,43.13,43.2,43.12,43.2,23768.0,40.1184,40.1835,40.1091,40.1835,23768.0
2018-10-25 11:35:00,43.18,43.27,43.17,43.24,29600.0,40.1649,40.2487,40.1556,40.2208,29600.0
2018-10-25 11:40:00,43.23,43.26,43.1,43.1,16688.0,40.2114,40.2394,40.0905,40.0905,16688.0
2018-10-25 11:45:00,43.09,43.17,43.09,43.17,9340.0,40.0812,40.1556,40.0812,40.1556,9340.0
2018-10-25 11:50:00,43.17,43.2,43.09,43.09,13244.0,40.1556,40.1835,40.0812,40.0812,13244.0
2018-10-25 11:55:00,43.14,43.15,43.03,43.07,19400.0,40.1277,40.137,40.0254,40.0626,19400.0
2018-10-25 12:00:00,43.09,43.1,42.96,42.99,15000.0,40.0812,40.0905,39.9603,39.9882,15000.0
2018-10-25 12:05:00,43.02,43.06,42.99,43.0,10800.0,40.0161,40.0533,39.9882,39.9975,10800.0
2018-10-25 12:10:00,43.01,43.03,42.94,43.0,13200.0,40.0068,40.0254,39.9417,39.9975,13200.0
2018-10-25 12:15:00,42.95,42.95,42.84,42.9,9600.0,39.951,39.951,39.8487,39.9045,9600.0
2018-10-25 12:20:00,42.88,43.02,42.88,42.96,12076.0,39.8859,40.0161,39.8859,39.9603,12076.0
2018-10-25 12:25:00,43.0,43.0,42.95,42.96,8000.0,39.9975,39.9975,39.951,39.9603,8000.0
2018-10-25 12:30:00,42.92,43.03,42.92,42.99,11580.0,39.9231,40.0254,39.9231,39.9882,11580.0
2018-10-25 12:35:00,43.05,43.05,43.02,43.02,4000.0,40.044,40.044,40.0161,40.0161,4000.0
2018-10-25 12:40:00,43.05,43.08,42.99,43.07,10800.0,40.044,40.0719,39.9882,40.0626,10800.0
2018-10-25 12:45:00,43.05,43.13,43.04,43.13,11600.0,40.044,40.1184,40.0347,40.1184,11600.0
2018-10-25 12:50:00,43.17,43.21,43.15,43.21,26276.0,40.1556,40.1928,40.137,40.1928,26276.0
2018-10-25 12:55:00,43.23,43.24,43.2,43.24,23392.0,40.2114,40.2208,40.1835,40.2208,23392.0
2018-10-25 13:00:00,43.25,43.27,43.23,43.23,35068.0,40.2301,40.2487,40.2114,40.2114,35068.0
2018-10-25 13:05:00,43.23,43.23,43.18,43.2,50356.0,40.2114,40.2114,40.1649,40.1835,50356.0
2018-10-25 13:10:00,43.23,43.23,43.13,43.14,67824.0,40.2114,40.2114,40.1184,40.1277,67824.0
2018-10-25 13:15:00,43.15,43.2,43.08,43.19,36176.0,40.137,40.1835,40.0719,40.1742,36176.0
2018-10-25 13:20:00,43.19,43.31,43.19,43.29,19820.0,40.1742,40.2859,40.1742,40.2673,19820.0
2018-10-25 13:25:00,43.31,43.38,43.3,43.35,15584.0,40.2859,40.351,40.2766,40.3231,15584.0
2018-10-25 13:30:00,43.35,43.38,43.32,43.34,26788.0,40.3231,40.351,40.2952,40.3138,26788.0
2018-10-25 13:35:00,43.37,43.43,43.34,43.42,22596.0,40.3417,40.3975,40.3138,40.3882,22596.0
2018-10-25 13:40:00,43.39,43.41,43.36,43.41,16748.0,40.3603,40.3789,40.3324,40.3789,16748.0
2018-10-25 13:45:00,43.41,43.48,43.41,43.48,35608.0,40.3789,40.444,40.3789,40.444,35608.0
2018-10-25 13:50:00,43.48,43.5,43.43,43.48,22400.0,40.444,40.4626,40.3975,40.444,22400.0
2018-10-25 13:55:00,43.46,43.48,43.33,43.34,52704.0,40.4254,40.444,40.3045,40.3138,52704.0
2018-10-25 14:00:00,43.34,43.35,43.21,43.31,48576.0,40.3138,40.3231,40.1928,40.2859,48576.0
2018-10-25 14:05:00,43.29,43.37,43.22,43.35,54268.0,40.2673,40.3417,40.2021,40.3231,54268.0
2018-10-25 14:10:00,43.35,43.37,43.28,43.35,59740.0,40.3231,40.3417,40.258,40.3231,59740.0
2018-10-25 14:15:00,43.37,43.43,43.35,43.41,36032.0,40.3417,40.3975,40.3231,40.3789,36032.0
2018-10-25 14:20:00,43.45,43.5,43.41,43.49,29908.0,40.4161,40.4626,40.3789,40.4533,29908.0
2018-10-25 14:25:00,43.48,43.49,43.37,43.43,16200.0,40.444,40.4533,40.3417,40.3975,16200.0
2018-10-25 14:30:00,43.4,43.49,43.34,43.49,17708.0,40.3696,40.4533,40.3138,40.4533,17708.0
2018-10-25 14:35:00,43.49,43.57,43.46,43.49,56192.0,40.4533,40.5277,40.4254,40.4533,56192.0
2018-10-25 14:40:00,43.45,43.59,43.44,43.52,25208.0,40.4161,40.5463,40.4068,40.4812,25208.0
2018-10-25 14:45:00,43.53,43.58,43.53,43.55,26496.0,40.4905,40.537,40.4905,40.5091,26496.0
2018-10-25 14:50:00,43.57,43.57,43.52,43.56,27692.0,40.5277,40.5277,40.4812,40.5184,27692.0
2018-10-25 14:55:00,43.54,43.62,43.54,43.6,41300.0,40.4998,40.5742,40.4998,40.5556,41300.0
2018-10-25 15:00:00,43.59,43.61,43.55,43.55,42412.0,40.5463,40.5649,40.5091,40.5091,42412.0
2018-10-25 15:05:00,43.55,43.55,43.48,43.48,9376.0,40.5091,40.5091,40.444,40.444,9376.0
2018-10-25 15:10:00,43.48,43.51,43.45,43.51,10000.0,40.444,40.4719,40.4161,40.4719,10000.0
2018-10-25 15:15:00,43.49,43.56,43.49,43.53,20304.0,40.4533,40.5184,40.4533,40.4905,20304.0
2018-10-25 15:20:00,43.54,43.54,43.49,43.52,31500.0,40.4998,40.4998,40.4533,40.4812,31500.0
2018-10-25 15:25:00,43.52,43.55,43.48,43.55,23316.0,40.4812,40.5091,40.444,40.5091,23316.0
2018-10-25 15:30:00,43.55,43.59,43.42,43.44,45600.0,40.5091,40.5463,40.3882,40.4068,45600.0
2018-10-25 15:35:00,43.43,43.5,43.43,43.47,52776.0,40.3975,40.4626,40.3975,40.4347,52776.0
2018-10-25 15:40:00,43.49,43.49,43.38,43.42,67312.0,40.4533,40.4533,40.351,40.3882,67312.0
2018-10-25 15:45:00,43.43,43.51,43.37,43.51,89556.0,40.3975,40.4719,40.3417,40.4719,89556.0
2018-10-25 15:50:00,43.5,43.5,43.37,43.45,159788.0,40.4626,40.4626,40.3417,40.4161,159788.0
2018-10-25 15:55:00,43.43,43.5,43.38,43.42,170108.0,40.3975,40.4626,40.351,40.3882,170108.0
2018-10-26 09:30:00,42.57,43.01,42.05,42.77,36868.0,39.5975,40.0068,39.1138,39.7836,36868.0
2018-10-26 09:35:00,42.68,42.84,42.65,42.82,21564.0,39.6999,39.8487,39.6719,39.8301,21564.0
2018-10-26 09:40:00,42.84,42.99,42.83,42.93,26568.0,39.8487,39.9882,39.8394,39.9324,26568.0
2018-10-26 09:45:00,42.92,42.99,42.85,42.94,4400.0,39.9231,39.9882,39.858,39.9417,4400.0
2018-10-26 09:50:00,42.9,42.92,42.8,42.81,10800.0,39.9045,39.9231,39.8115,39.8208,10800.0
2018-10-26 09:55:00,42.84,42.93,42.72,42.87,11796.0,39.8487,39.9324,39.7371,39.8766,11796.0
2018-10-26 10:00:00,42.82,42.82,42.5,42.5,12580.0,39.8301,39.8301,39.5324,39.5324,12580.0
2018-10-26 10:05:00,42.43,42.45,42.28,42.41,46796.0,39.4673,39.4859,39.3278,39.4487,46796.0
2018-10-26 10:10:00,42.43,42.47,42.39,42.46,13200.0,39.4673,39.5045,39.4301,39.4952,13200.0
2018-10-26 10:15:00,42.41,42.48,42.34,42.48,15196.0,39.4487,39.5138,39.3836,39.5138,15196.0
2018-10-26 10:20:00,42.43,42.62,42.43,42.62,20600.0,39.4673,39.644,39.4673,39.644,20600.0
2018-10-26 10:25:00,42.65,42.73,42.6,42.6,6400.0,39.6719,39.7464,39.6254,39.6254,6400.0
2018-10-26 10:30:00,42.57,42.59,42.47,42.52,16388.0,39.5975,39.6161,39.5045,39.551,16388.0
2018-10-26 10:35:00,42.5,42.57,42.35,42.43,21180.0,39.5324,39.5975,39.3929,39.4673,21180.0
2018-10-26 10:40:00,42.46,42.48,42.35,42.38,27192.0,39.4952,39.5138,39.3929,39.4208,27192.0
2018-10-26 10:45:00,42.32,42.41,42.27,42.36,21680.0,39.365,39.4487,39.3185,39.4022,21680.0
2018-10-26 10:50:00,42.38,42.42,42.34,42.37,40196.0,39.4208,39.458,39.3836,39.4115,40196.0
2018-10-26 10:55:00,42.36,42.4,42.19,42.27,14400.0,39.4022,39.4394,39.2441,39.3185,14400.0
2018-10-26 11:00:00,42.24,42.4,42.21,42.36,19480.0,39.2906,39.4394,39.2627,39.4022,19480.0
2018-10-26 11:05:00,42.34,42.52,42.34,42.49,26844.0,39.3836,39.551,39.3836,39.5231,26844.0
2018-10-26 11:10:00,42.48,42.55,42.45,42.52,106688.0,39.5138,39.5789,39.4859,39.551,106688.0
2018-10-26 11:15:00,42.55,42.66,42.55,42.66,9864.0,39.5789,39.6812,39.5789,39.6812,9864.0
2018-10-26 11:20:00,42.68,42.8,42.68,42.77,4800.0,39.6999,39.8115,39.6999,39.7836,4800.0
2018-10-26 11:25:00,42.79,42.87,42.77,42.86,6400.0,39.8022,39.8766,39.7836,39.8673,6400.0
2018-10-26 11:30:00,42.92,42.95,42.91,42.95,2000.0,39.9231,39.951,39.9138,39.951,2000.0
2018-10-26 11:35:00,42.98,42.98,42.78,42.8,10368.0,39.9789,39.9789,39.7929,39.8115,10368.0
2018-10-26 11:40:00,42.83,42.83,42.78,42.79,15056.0,39.8394,39.8394,39.7929,39.8022,15056.0
2018-10-26 11:45:00,42.77,42.84,42.77,42.81,9200.0,39.7836,39.8487,39.7836,39.8208,9200.0
2018-10-26 11:50:00,42.81,42.98,42.81,42.92,16648.0,39.8208,39.9789,39.8208,39.9231,16648.0
2018-10-26 11:55:00,42.94,43.02,42.94,42.97,36800.0,39.9417,40.0161,39.9417,39.9696,36800.0
2018-10-26 12:00:00,42.95,43.03,42.92,43.01,26296.0,39.951,40.0254,39.9231,40.0068,26296.0
2018-10-26 12:05:00,43.06,43.1,43.06,43.08,17620.0,40.0533,40.0905,40.0533,40.0719,17620.0
2018-10-26 12:10:00,43.06,43.06,42.99,43.01,8900.0,40.0533,40.0533,39.9882,40.0068,8900.0
2018-10-26 12:15:00,42.96,43.07,42.96,43.07,46800.0,39.9603,40.0626,39.9603,40.0626,46800.0
2018-10-26 12:20:00,43.08,43.16,43.04,43.1,16400.0,40.0719,40.1463,40.0347,40.0905,16400.0
2018-10-26 12:25:00,43.07,43.12,43.07,43.12,6000.0,40.0626,40.1091,40.0626,40.1091,6000.0
2018-10-26 12:30:00,43.09,43.2,43.09,43.13,6200.0,40.0812,40.1835,40.0812,40.1184,6200.0
2018-10-26 12:35:00,43.16,43.17,43.11,43.13,6180.0,40.1463,40.1556,40.0998,40.1184,6180.0
2018-10-26 12:40:00,43.18,43.33,43.16,43.33,11200.0,40.1649,40.3045,40.1463,40.3045,11200.0
2018-10-26 12:45:00,43.33,43.42,43.29,43.42,16520.0,40.3045,40.3882,40.2673,40.3882,16520.0
2018-10-26 12:50:00,43.43,43.47,43.39,43.39,11200.0,40.3975,40.4347,40.3603,40.3603,11200.0
2018-10-26 12:55:00,43.41,43.41,43.33,43.33,15804.0,40.3789,40.3789,40.3045,40.3045,15804.0
2018-10-26 13:00:00,43.37,43.49,43.37,43.47,13768.0,40.3417,40.4533,40.3417,40.4347,13768.0
2018-10-26 13:05:00,43.48,43.48,43.36,43.37,8344.0,40.444,40.444,40.3324,40.3417,8344.0
2018-10-26 13:10:00,43.36,43.4,43.26,43.34,21200.0,40.3324,40.3696,40.2394,40.3138,21200.0
2018-10-26 13:15:00,43.36,43.36,43.25,43.29,8800.0,40.3324,40.3324,40.2301,40.2673,8800.0
2018-10-26 13:20:00,43.28,43.32,43.22,43.22,9600.0,40.258,40.2952,40.2021,40.2021,9600.0
2018-10-26 13:25:00,43.23,43.23,43.18,43.2,4800.0,40.2114,40.2114,40.1649,40.1835,4800.0
2018-10-26 13:30:00,43.11,43.13,43.05,43.06,22400.0,40.0998,40.1184,40.044,40.0533,22400.0
2018-10-26 13:35:00,43.07,43.07,43.01,43.02,12400.0,40.0626,40.0626,40.0068,40.0161,12400.0
2018-10-26 13:40:00,43.02,43.17,43.02,43.17,12000.0,40.0161,40.1556,40.0161,40.1556,12000.0
2018-10-26 13:45:00,43.18,43.18,43.09,43.16,10076.0,40.1649,40.1649,40.0812,40.1463,10076.0
2018-10-26 13:50:00,43.16,43.2,43.13,43.18,6800.0,40.1463,40.1835,40.1184,40.1649,6800.0
2018-10-26 13:55:00,43.23,43.28,43.22,43.28,6000.0,40.2114,40.258,40.2021,40.258,6000.0
2018-10-26 14:00:00,43.27,43.28,43.13,43.19,34800.0,40.2487,40.258,40.1184,40.1742,34800.0
2018-10-26 14:05:00,43.15,43.21,43.1,43.18,22720.0,40.137,40.1928,40.0905,40.1649,22720.0
2018-10-26 14:10:00,43.16,43.21,43.09,43.09,17600.0,40.1463,40.1928,40.0812,40.0812,17600.0
2018-10-26 14:15:00,43.14,43.14,43.05,43.1,6400.0,40.1277,40.1277,40.044,40.0905,6400.0
2018-10-26 14:20:00,43.1,43.14,43.03,43.14,14000.0,40.0905,40.1277,40.0254,40.1277,14000.0
2018-10-26 14:25:00,43.14,43.15,43.12,43.12,2400.0,40.1277,40.137,40.1091,40.1091,2400.0
2018-10-26 14:30:00,43.15,43.18,43.11,43.17,6400.0,40.137,40.1649,40.0998,40.1556,6400.0
2018-10-26 14:35:00,43.16,43.25,43.16,43.22,10800.0,40.1463,40.2301,40.1463,40.2021,10800.0
2018-10-26 14:40:00,43.21,43.23,43.13,43.15,7200.0,40.1928,40.2114,40.1184,40.137,7200.0
2018-10-26 14:45:00,43.15,43.17,43.04,43.04,4000.0,40.137,40.1556,40.0347,40.0347,4000.0
2018-10-26 14:50:00,43.04,43.06,42.98,42.98,7600.0,40.0347,40.0533,39.9789,39.9789,7600.0
2018-10-26 14:55:00,42.94,42.97,42.81,42.84,6800.0,39.9417,39.9696,39.8208,39.8487,6800.0
2018-10-26 15:00:00,42.83,42.83,42.74,42.82,8400.0,39.8394,39.8394,39.7557,39.8301,8400.0
2018-10-26 15:05:00,42.81,42.85,42.77,42.8,13368.0,39.8208,39.858,39.7836,39.8115,13368.0
2018-10-26 15:10:00,42.84,42.84,42.67,42.72,29604.0,39.8487,39.8487,39.6906,39.7371,29604.0
2018-10-26 15:15:00,42.74,42.85,42.72,42.83,24200.0,39.7557,39.858,39.7371,39.8394,24200.0
2018-10-26 15:20:00,42.85,43.01,42.85,42.92,24176.0,39.858,40.0068,39.858,39.9231,24176.0
2018-10-26 15:25:00,42.91,42.96,42.85,42.94,13612.0,39.9138,39.9603,39.858,39.9417,13612.0
2018-10-26 15:30:00,42.9,42.9,42.77,42.77,25440.0,39.9045,39.9045,39.7836,39.7836,25440.0
2018-10-26 15:35:00,42.78,42.97,42.76,42.94,33796.0,39.7929,39.9696,39.7743,39.9417,33796.0
2018-10-26 15:40:00,42.92,42.96,42.71,42.74,55128.0,39.9231,39.9603,39.7278,39.7557,55128.0
2018-10-26 15:45:00,42.76,43.05,42.76,43.01,48684.0,39.7743,40.044,39.7743,40.0068,48684.0
2018-10-26 15:50:00,42.99,43.12,42.96,43.03,61724.0,39.9882,40.1091,39.9603,40.0254,61724.0
2018-10-26 15:55:00,43.0,43.0,42.77,42.87,136636.0,39.9975,39.9975,39.7836,39.8766,136636.0
2018-10-29 09:30:00,43.37,43.69,43.37,43.51,56248.0,40.3417,40.6393,40.3417,40.4719,56248.0
2018-10-29 09:35:00,43.49,43.6,43.4,43.54,16772.0,40.4533,40.5556,40.3696,40.4998,16772.0
2018-10-29 09:40:00,43.58,43.58,43.44,43.46,4400.0,40.537,40.537,40.4068,40.4254,4400.0
2018-10-29 09:45:00,43.43,43.56,43.4,43.44,19200.0,40.3975,40.5184,40.3696,40.4068,19200.0
2018-10-29 09:50:00,43.42,43.42,43.28,43.37,6400.0,40.3882,40.3882,40.258,40.3417,6400.0
2018-10-29 09:55:00,43.36,43.5,43.36,43.46,18996.0,40.3324,40.4626,40.3324,40.4254,18996.0
2018-10-29 10:00:00,43.52,43.66,43.52,43.66,7620.0,40.4812,40.6114,40.4812,40.6114,7620.0
2018-10-29 10:05:00,43.63,43.65,43.58,43.6,17748.0,40.5835,40.6021,40.537,40.5556,17748.0
2018-10-29 10:10:00,43.62,43.69,43.58,43.69,21216.0,40.5742,40.6393,40.537,40.6393,21216.0
2018-10-29 10:15:00,43.69,43.76,43.67,43.68,15224.0,40.6393,40.7044,40.6207,40.63,15224.0
2018-10-29 10:20:00,43.7,43.7,43.63,43.65,20856.0,40.6486,40.6486,40.5835,40.6021,20856.0
2018-10-29 10:25:00,43.68,43.76,43.66,43.73,38176.0,40.63,40.7044,40.6114,40.6765,38176.0
2018-10-29 10:30:00,43.77,43.8,43.74,43.78,20012.0,40.7137,40.7416,40.6858,40.723,20012.0
2018-10-29 10:35:00,43.76,43.76,43.61,43.64,28340.0,40.7044,40.7044,40.5649,40.5928,28340.0
2018-10-29 10:40:00,43.63,43.71,43.61,43.67,17200.0,40.5835,40.6579,40.5649,40.6207,17200.0
2018-10-29 10:45:00,43.68,43.74,43.63,43.66,15084.0,40.63,40.6858,40.5835,40.6114,15084.0
2018-10-29 10:50:00,43.7,43.76,43.7,43.72,16984.0,40.6486,40.7044,40.6486,40.6672,16984.0
2018-10-29 10:55:00,43.74,43.74,43.65,43.7,13628.0,40.6858,40.6858,40.6021,40.6486,13628.0
2018-10-29 11:00:00,43.71,43.77,43.69,43.7,9200.0,40.6579,40.7137,40.6393,40.6486,9200.0
2018-10-29 11:05:00,43.69,43.73,43.63,43.63,8520.0,40.6393,40.6765,40.5835,40.5835,8520.0
2018-10-29 11:10:00,43.62,43.63,43.52,43.57,11596.0,40.5742,40.5835,40.4812,40.5277,11596.0
2018-10-29 11:15:00,43.56,43.59,43.53,43.54,11528.0,40.5184,40.5463,40.4905,40.4998,11528.0
2018-10-29 11:20:00,43.53,43.57,43.52,43.54,10800.0,40.4905,40.5277,40.4812,40.4998,10800.0
2018-10-29 11:25:00,43.56,43.6,43.56,43.59,10400.0,40.5184,40.5556,40.5184,40.5463,10400.0
2018-10-29 11:30:00,43.6,43.63,43.58,43.58,14332.0,40.5556,40.5835,40.537,40.537,14332.0
2018-10-29 11:35:00,43.6,43.66,43.56,43.66,16400.0,40.5556,40.6114,40.5184,40.6114,16400.0
2018-10-29 11:40:00,43.66,43.75,43.62,43.74,17432.0,40.6114,40.6951,40.5742,40.6858,17432.0
2018-10-29 11:45:00,43.74,43.76,43.72,43.73,9600.0,40.6858,40.7044,40.6672,40.6765,9600.0
2018-10-29 11:50:00,43.74,43.79,43.63,43.66,12000.0,40.6858,40.7323,40.5835,40.6114,12000.0
2018-10-29 11:55:00,43.66,43.69,43.58,43.58,22400.0,40.6114,40.6393,40.537,40.537,22400.0
2018-10-29 12:00:00,43.58,43.58,43.52,43.52,10400.0,40.537,40.537,40.4812,40.4812,10400.0
2018-10-29 12:05:00,43.52,43.53,43.48,43.5,15600.0,40.4812,40.4905,40.444,40.4626,15600.0
2018-10-29 12:10:00,43.48,43.5,43.46,43.48,22376.0,40.444,40.4626,40.4254,40.444,22376.0
2018-10-29 12:15:00,43.47,43.57,43.46,43.52,66148.0,40.4347,40.5277,40.4254,40.4812,66148.0
2018-10-29 12:20:00,43.52,43.54,43.41,43.47,34956.0,40.4812,40.4998,40.3789,40.4347,34956.0
2018-10-29 12:25:00,43.48,43.49,43.41,43.45,21908.0,40.444,40.4533,40.3789,40.4161,21908.0
2018-10-29 12:30:00,43.42,43.5,43.42,43.5,10800.0,40.3882,40.4626,40.3882,40.4626,10800.0
2018-10-29 12:35:00,43.52,43.59,43.52,43.55,13348.0,40.4812,40.5463,40.4812,40.5091,13348.0
2018-10-29 12:40:00,43.57,43.66,43.57,43.61,8424.0,40.5277,40.6114,40.5277,40.5649,8424.0
2018-10-29 12:45:00,43.6,43.62,43.5,43.5,10936.0,40.5556,40.5742,40.4626,40.4626,10936.0
2018-10-29 12:50:00,43.5,43.54,43.49,43.49,22504.0,40.4626,40.4998,40.4533,40.4533,22504.0
2018-10-29 12:55:00,43.48,43.48,43.38,43.44,8000.0,40.444,40.444,40.351,40.4068,8000.0
2018-10-29 13:00:00,43.43,43.55,43.43,43.52,13124.0,40.3975,40.5091,40.3975,40.4812,13124.0
2018-10-29 13:05:00,43.52,43.56,43.48,43.54,19024.0,40.4812,40.5184,40.444,40.4998,19024.0
2018-10-29 13:10:00,43.54,43.56,43.49,43.5,13516.0,40.4998,40.5184,40.4533,40.4626,13516.0
2018-10-29 13:15:00,43.49,43.5,43.46,43.48,5140.0,40.4533,40.4626,40.4254,40.444,5140.0
2018-10-29 13:20:00,43.48,43.52,43.47,43.47,3200.0,40.444,40.4812,40.4347,40.4347,3200.0
2018-10-29 13:25:00,43.43,43.46,43.43,43.46,4800.0,40.3975,40.4254,40.3975,40.4254,4800.0
2018-10-29 13:30:00,43.44,43.51,43.38,43.51,8488.0,40.4068,40.4719,40.351,40.4719,8488.0
2018-10-29 13:35:00,43.5,43.5,43.45,43.5,7624.0,40.4626,40.4626,40.4161,40.4626,7624.0
2018-10-29 13:40:00,43.46,43.49,43.4,43.49,8748.0,40.4254,40.4533,40.3696,40.4533,8748.0
2018-10-29 13:45:00,43.54,43.55,43.38,43.45,7600.0,40.4998,40.5091,40.351,40.4161,7600.0
2018-10-29 13:50:00,43.47,43.54,43.46,43.49,15360.0,40.4347,40.4998,40.4254,40.4533,15360.0
2018-10-29 13:55:00,43.47,43.49,43.41,43.41,8864.0,40.4347,40.4533,40.3789,40.3789,8864.0
2018-10-29 14:00:00,43.39,43.39,43.3,43.35,8000.0,40.3603,40.3603,40.2766,40.3231,8000.0
2018-10-29 14:05:00,43.32,43.34,43.29,43.31,4800.0,40.2952,40.3138,40.2673,40.2859,4800.0
2018-10-29 14:10:00,43.26,43.27,43.15,43.22,14000.0,40.2394,40.2487,40.137,40.2021,14000.0
2018-10-29 14:15:00,43.19,43.21,43.13,43.16,7300.0,40.1742,40.1928,40.1184,40.1463,7300.0
2018-10-29 14:20:00,43.19,43.21,43.13,43.21,12832.0,40.1742,40.1928,40.1184,40.1928,12832.0
2018-10-29 14:25:00,43.15,43.2,43.12,43.15,12068.0,40.137,40.1835,40.1091,40.137,12068.0
2018-10-29 14:30:00,43.12,43.13,43.07,43.1,26360.0,40.1091,40.1184,40.0626,40.0905,26360.0
2018-10-29 14:35:00,43.08,43.12,43.04,43.05,19364.0,40.0719,40.1091,40.0347,40.044,19364.0
2018-10-29 14:40:00,43.06,43.17,43.06,43.16,7200.0,40.0533,40.1556,40.0533,40.1463,7200.0
2018-10-29 14:45:00,43.18,43.19,43.06,43.07,11000.0,40.1649,40.1742,40.0533,40.0626,11000.0
2018-10-29 14:50:00,43.07,43.07,42.93,42.93,7304.0,40.0626,40.0626,39.9324,39.9324,7304.0
2018-10-29 14:55:00,42.94,43.05,42.94,42.99,13804.0,39.9417,40.044,39.9417,39.9882,13804.0
2018-10-29 15:00:00,42.92,42.92,42.84,42.87,13200.0,39.9231,39.9231,39.8487,39.8766,13200.0
2018-10-29 15:05:00,42.83,42.83,42.76,42.76,8000.0,39.8394,39.8394,39.7743,39.7743,8000.0
2018-10-29 15:10:00,42.78,42.8,42.65,42.67,32944.0,39.7929,39.8115,39.6719,39.6906,32944.0
2018-10-29 15:15:00,42.66,42.71,42.59,42.67,15484.0,39.6812,39.7278,39.6161,39.6906,15484.0
2018-10-29 15:20:00,42.67,42.73,42.54,42.71,18960.0,39.6906,39.7464,39.5696,39.7278,18960.0
2018-10-29 15:25:00,42.72,42.75,42.63,42.63,22800.0,39.7371,39.765,39.6533,39.6533,22800.0
2018-10-29 15:30:00,42.63,42.63,42.5,42.56,26060.0,39.6533,39.6533,39.5324,39.5882,26060.0
2018-10-29 15:35:00,42.55,42.55,42.45,42.45,22124.0,39.5789,39.5789,39.4859,39.4859,22124.0
2018-10-29 15:40:00,42.45,42.45,42.26,42.31,44124.0,39.4859,39.4859,39.3092,39.3557,44124.0
2018-10-29 15:45:00,42.29,42.71,42.25,42.69,64564.0,39.3371,39.7278,39.2999,39.7092,64564.0
2018-10-29 15:50:00,42.68,42.88,42.67,42.88,121128.0,39.6999,39.8859,39.6906,39.8859,121128.0
2018-10-29 15:55:00,42.88,43.0,42.76,42.99,210256.0,39.8859,39.9975,39.7743,39.9882,210256.0
2018-10-30 09:30:00,43.28,43.97,43.28,43.89,124344.0,40.258,40.8998,40.258,40.8254,124344.0
2018-10-30 09:35:00,43.96,43.96,43.33,43.74,74344.0,40.8905,40.8905,40.3045,40.6858,74344.0
2018-10-30 09:40:00,43.66,44.07,43.59,44.05,73476.0,40.6114,40.9928,40.5463,40.9742,73476.0
2018-10-30 09:45:00,44.07,44.14,43.9,44.01,66992.0,40.9928,41.0579,40.8347,40.937,66992.0
2018-10-30 09:50:00,43.98,44.24,43.96,44.24,49336.0,40.9091,41.1509,40.8905,41.1509,49336.0
2018-10-30 09:55:00,44.2,44.37,44.08,44.21,68156.0,41.1137,41.2718,41.0021,41.123,68156.0
2018-10-30 10:00:00,44.21,44.29,44.15,44.21,67704.0,41.123,41.1974,41.0672,41.123,67704.0
2018-10-30 10:05:00,44.24,44.34,44.13,44.16,43776.0,41.1509,41.2439,41.0486,41.0765,43776.0
2018-10-30 10:10:00,44.18,44.34,44.12,44.34,43560.0,41.0951,41.2439,41.0393,41.2439,43560.0
2018-10-30 10:15:00,44.42,44.42,44.17,44.28,64980.0,41.3184,41.3184,41.0858,41.1881,64980.0
2018-10-30 10:20:00,44.27,44.4,44.27,44.38,29208.0,41.1788,41.2998,41.1788,41.2811,29208.0
2018-10-30 10:25:00,44.38,44.44,44.24,44.3,62400.0,41.2811,41.337,41.1509,41.2067,62400.0
2018-10-30 10:30:00,44.27,44.3,44.16,44.23,33532.0,41.1788,41.2067,41.0765,41.1416,33532.0
2018-10-30 10:35:00,44.21,44.21,43.97,44.09,44072.0,41.123,41.123,40.8998,41.0114,44072.0
2018-10-30 10:40:00,44.06,44.11,43.9,43.94,84568.0,40.9835,41.03,40.8347,40.8719,84568.0
2018-10-30 10:45:00,43.98,44.16,43.97,44.11,37496.0,40.9091,41.0765,40.8998,41.03,37496.0
2018-10-30 10:50:00,44.12,44.17,44.0,44.01,33928.0,41.0393,41.0858,40.9277,40.937,33928.0
2018-10-30 10:55:00,44.02,44.18,44.02,44.06,33944.0,40.9463,41.0951,40.9463,40.9835,33944.0
2018-10-30 11:00:00,44.08,44.18,44.03,44.06,35204.0,41.0021,41.0951,40.9556,40.9835,35204.0
2018-10-30 11:05:00,44.07,44.24,44.07,44.23,14000.0,40.9928,41.1509,40.9928,41.1416,14000.0
2018-10-30 11:10:00,44.19,44.23,44.04,44.06,47920.0,41.1044,41.1416,40.9649,40.9835,47920.0
2018-10-30 11:15:00,44.04,44.12,44.0,44.1,47600.0,40.9649,41.0393,40.9277,41.0207,47600.0
2018-10-30 11:20:00,44.11,44.19,44.08,44.14,26800.0,41.03,41.1044,41.0021,41.0579,26800.0
2018-10-30 11:25:00,44.16,44.46,44.16,44.45,45360.0,41.0765,41.3556,41.0765,41.3463,45360.0
2018-10-30 11:30:00,44.46,44.49,44.4,44.44,34056.0,41.3556,41.3835,41.2998,41.337,34056.0
2018-10-30 11:35:00,44.47,44.54,44.41,44.48,29512.0,41.3649,41.43,41.3091,41.3742,29512.0
2018-10-30 11:40:00,44.47,44.47,44.36,44.4,23600.0,41.3649,41.3649,41.2625,41.2998,23600.0
2018-10-30 11:45:00,44.41,44.55,44.38,44.54,24108.0,41.3091,41.4393,41.2811,41.43,24108.0
2018-10-30 11:50:00,44.52,44.55,44.47,44.47,24000.0,41.4114,41.4393,41.3649,41.3649,24000.0
2018-10-30 11:55:00,44.45,44.5,44.41,44.44,25020.0,41.3463,41.3928,41.3091,41.337,25020.0
2018-10-30 12:00:00,44.45,44.55,44.44,44.47,51164.0,41.3463,41.4393,41.337,41.3649,51164.0
2018-10-30 12:05:00,44.47,44.53,44.45,44.47,22020.0,41.3649,41.4207,41.3463,41.3649,22020.0
2018-10-30 12:10:00,44.47,44.51,44.4,44.4,14000.0,41.3649,41.4021,41.2998,41.2998,14000.0
2018-10-30 12:15:00,44.38,44.46,44.36,44.46,14000.0,41.2811,41.3556,41.2625,41.3556,14000.0
2018-10-30 12:20:00,44.48,44.5,44.42,44.48,14000.0,41.3742,41.3928,41.3184,41.3742,14000.0
2018-10-30 12:25:00,44.53,44.53,44.43,44.43,18804.0,41.4207,41.4207,41.3277,41.3277,18804.0
2018-10-30 12:30:00,44.44,44.44,44.26,44.29,25000.0,41.337,41.337,41.1695,41.1974,25000.0
2018-10-30 12:35:00,44.31,44.49,44.3,44.48,50560.0,41.216,41.3835,41.2067,41.3742,50560.0
2018-10-30 12:40:00,44.47,44.49,44.42,44.46,46308.0,41.3649,41.3835,41.3184,41.3556,46308.0
2018-10-30 12:45:00,44.46,44.59,44.45,44.55,25204.0,41.3556,41.4765,41.3463,41.4393,25204.0
2018-10-30 12:50:00,44.57,44.58,44.49,44.53,39600.0,41.4579,41.4672,41.3835,41.4207,39600.0
2018-10-30 12:55:00,44.53,44.55,44.35,44.38,47620.0,41.4207,41.4393,41.2532,41.2811,47620.0
2018-10-30 13:00:00,44.35,44.39,44.33,44.37,24640.0,41.2532,41.2905,41.2346,41.2718,24640.0
2018-10-30 13:05:00,44.39,44.48,44.38,44.44,41992.0,41.2905,41.3742,41.2811,41.337,41992.0
2018-10-30 13:10:00,44.45,44.45,44.34,44.35,67848.0,41.3463,41.3463,41.2439,41.2532,67848.0
2018-10-30 13:15:00,44.34,44.58,44.34,44.52,54452.0,41.2439,41.4672,41.2439,41.4114,54452.0
2018-10-30 13:20:00,44.57,44.57,44.42,44.48,32000.0,41.4579,41.4579,41.3184,41.3742,32000.0
2018-10-30 13:25:00,44.48,44.48,44.38,44.38,18200.0,41.3742,41.3742,41.2811,41.2811,18200.0
2018-10-30 13:30:00,44.31,44.34,44.16,44.17,30796.0,41.216,41.2439,41.0765,41.0858,30796.0
2018-10-30 13:35:00,44.13,44.24,44.13,44.23,12824.0,41.0486,41.1509,41.0486,41.1416,12824.0
2018-10-30 13:40:00,44.24,44.44,44.24,44.44,40296.0,41.1509,41.337,41.1509,41.337,40296.0
2018-10-30 13:45:00,44.44,44.44,44.38,44.42,9884.0,41.337,41.337,41.2811,41.3184,9884.0
2018-10-30 13:50:00,44.43,44.46,44.39,44.4,14400.0,41.3277,41.3556,41.2905,41.2998,14400.0
2018-10-30 13:55:00,44.38,44.43,44.32,44.41,19216.0,41.2811,41.3277,41.2253,41.3091,19216.0
2018-10-30 14:00:00,44.42,44.45,44.25,44.27,22564.0,41.3184,41.3463,41.1602,41.1788,22564.0
2018-10-30 14:05:00,44.27,44.29,44.1,44.12,17232.0,41.1788,41.1974,41.0207,41.0393,17232.0
2018-10-30 14:10:00,44.12,44.18,44.12,44.15,14480.0,41.0393,41.0951,41.0393,41.0672,14480.0
2018-10-30 14:15:00,44.17,44.17,44.1,44.16,10000.0,41.0858,41.0858,41.0207,41.0765,10000.0
2018-10-30 14:20:00,44.16,44.26,44.13,44.22,13200.0,41.0765,41.1695,41.0486,41.1323,13200.0
2018-10-30 14:25:00,44.18,44.22,44.12,44.16,14400.0,41.0951,41.1323,41.0393,41.0765,14400.0
2018-10-30 14:30:00,44.15,44.2,44.09,44.16,9200.0,41.0672,41.1137,41.0114,41.0765,9200.0
2018-10-30 14:35:00,44.19,44.22,44.13,44.16,15200.0,41.1044,41.1323,41.0486,41.0765,15200.0
2018-10-30 14:40:00,44.17,44.19,44.1,44.19,12800.0,41.0858,41.1044,41.0207,41.1044,12800.0
2018-10-30 14:45:00,44.18,44.18,44.13,44.16,12400.0,41.0951,41.0951,41.0486,41.0765,12400.0
2018-10-30 14:50:00,44.18,44.37,44.18,44.28,22052.0,41.0951,41.2718,41.0951,41.1881,22052.0
2018-10-30 14:55:00,44.3,44.42,44.29,44.39,48904.0,41.2067,41.3184,41.1974,41.2905,48904.0
2018-10-30 15:00:00,44.38,44.38,44.25,44.33,16000.0,41.2811,41.2811,41.1602,41.2346,16000.0
2018-10-30 15:05:00,44.32,44.38,44.29,44.34,56000.0,41.2253,41.2811,41.1974,41.2439,56000.0
2018-10-30 15:10:00,44.36,44.56,44.36,44.42,38488.0,41.2625,41.4486,41.2625,41.3184,38488.0
2018-10-30 15:15:00,44.44,44.5,44.38,44.4,89032.0,41.337,41.3928,41.2811,41.2998,89032.0
2018-10-30 15:20:00,44.39,44.42,44.33,44.4,33332.0,41.2905,41.3184,41.2346,41.2998,33332.0
2018-10-30 15:25:00,44.39,44.49,44.33,44.43,55988.0,41.2905,41.3835,41.2346,41.3277,55988.0
2018-10-30 15:30:00,44.45,44.54,44.41,44.52,34000.0,41.3463,41.43,41.3091,41.4114,34000.0
2018-10-30 15:35:00,44.51,44.53,44.38,44.38,45700.0,41.4021,41.4207,41.2811,41.2811,45700.0
2018-10-30 15:40:00,44.37,44.47,44.37,44.41,42000.0,41.2718,41.3649,41.2718,41.3091,42000.0
2018-10-30 15:45:00,44.38,44.46,44.36,44.45,65600.0,41.2811,41.3556,41.2625,41.3463,65600.0
2018-10-30 15:50:00,44.46,44.6,44.46,44.53,71980.0,41.3556,41.4858,41.3556,41.4207,71980.0
2018-10-30 15:55:00,44.52,44.55,44.44,44.47,133300.0,41.4114,41.4393,41.337,41.3649,133300.0
2018-10-31 09:30:00,44.75,44.99,44.75,44.95,48892.0,41.6253,41.8486,41.6253,41.8113,48892.0
2018-10-31 09:35:00,45.01,45.15,44.92,44.93,30800.0,41.8672,41.9974,41.7834,41.7927,30800.0
2018-10-31 09:40:00,44.95,45.04,44.91,44.94,19948.0,41.8113,41.8951,41.7741,41.802,19948.0
2018-10-31 09:45:00,44.88,45.15,44.88,45.09,22636.0,41.7462,41.9974,41.7462,41.9416,22636.0
2018-10-31 09:50:00,45.14,45.33,45.14,45.33,6652.0,41.9881,42.1648,41.9881,42.1648,6652.0
2018-10-31 09:55:00,45.32,45.54,45.21,45.48,55964.0,42.1555,42.3602,42.0532,42.3043,55964.0
2018-10-31 10:00:00,45.45,45.57,45.23,45.53,46508.0,42.2764,42.3881,42.0718,42.3509,46508.0
2018-10-31 10:05:00,45.5,45.66,45.5,45.66,21180.0,42.3229,42.4718,42.3229,42.4718,21180.0
2018-10-31 10:10:00,45.66,45.68,45.6,45.66,21928.0,42.4718,42.4904,42.416,42.4718,21928.0
2018-10-31 10:15:00,45.66,45.7,45.6,45.67,21696.0,42.4718,42.509,42.416,42.4811,21696.0
2018-10-31 10:20:00,45.69,45.77,45.63,45.74,26700.0,42.4997,42.5741,42.4439,42.5462,26700.0
2018-10-31 10:25:00,45.77,45.79,45.71,45.74,23704.0,42.5741,42.5927,42.5183,42.5462,23704.0
2018-10-31 10:30:00,45.73,45.88,45.69,45.83,27228.0,42.5369,42.6764,42.4997,42.6299,27228.0
2018-10-31 10:35:00,45.81,45.83,45.74,45.74,23712.0,42.6113,42.6299,42.5462,42.5462,23712.0
2018-10-31 10:40:00,45.73,45.73,45.62,45.62,22824.0,42.5369,42.5369,42.4346,42.4346,22824.0
2018-10-31 10:45:00,45.65,45.66,45.43,45.43,22480.0,42.4625,42.4718,42.2578,42.2578,22480.0
2018-10-31 10:50:00,45.42,45.45,45.27,45.3,13600.0,42.2485,42.2764,42.109,42.1369,13600.0
2018-10-31 10:55:00,45.3,45.32,45.22,45.23,34612.0,42.1369,42.1555,42.0625,42.0718,34612.0
2018-10-31 11:00:00,45.24,45.25,45.02,45.03,27420.0,42.0811,42.0904,41.8765,41.8858,27420.0
2018-10-31 11:05:00,45.04,45.16,45.02,45.13,28988.0,41.8951,42.0067,41.8765,41.9788,28988.0
2018-10-31 11:10:00,45.12,45.17,45.06,45.07,41792.0,41.9695,42.016,41.9137,41.923,41792.0
2018-10-31 11:15:00,45.05,45.1,44.99,45.06,61492.0,41.9044,41.9509,41.8486,41.9137,61492.0
2018-10-31 11:20:00,45.11,45.19,45.11,45.17,17480.0,41.9602,42.0346,41.9602,42.016,17480.0
2018-10-31 11:25:00,45.16,45.24,45.14,45.22,12400.0,42.0067,42.0811,41.9881,42.0625,12400.0
2018-10-31 11:30:00,45.22,45.27,45.2,45.21,34904.0,42.0625,42.109,42.0439,42.0532,34904.0
2018-10-31 11:35:00,45.21,45.34,45.19,45.32,14800.0,42.0532,42.1741,42.0346,42.1555,14800.0
2018-10-31 11:40:00,45.34,45.34,45.16,45.16,14000.0,42.1741,42.1741,42.0067,42.0067,14000.0
2018-10-31 11:45:00,45.18,45.22,45.18,45.2,8000.0,42.0253,42.0625,42.0253,42.0439,8000.0
2018-10-31 11:50:00,45.22,45.3,45.21,45.3,6400.0,42.0625,42.1369,42.0532,42.1369,6400.0
2018-10-31 11:55:00,45.27,45.27,45.19,45.27,9160.0,42.109,42.109,42.0346,42.109,9160.0
2018-10-31 12:00:00,45.25,45.25,45.13,45.19,36328.0,42.0904,42.0904,41.9788,42.0346,36328.0
2018-10-31 12:05:00,45.16,45.21,45.15,45.21,27264.0,42.0067,42.0532,41.9974,42.0532,27264.0
2018-10-31 12:10:00,45.22,45.27,45.21,45.27,21600.0,42.0625,42.109,42.0532,42.109,21600.0
2018-10-31 12:15:00,45.24,45.3,45.19,45.21,67988.0,42.0811,42.1369,42.0346,42.0532,67988.0
2018-10-31 12:20:00,45.21,45.27,45.2,45.24,24772.0,42.0532,42.109,42.0439,42.0811,24772.0
2018-10-31 12:25:00,45.23,45.34,45.21,45.33,38292.0,42.0718,42.1741,42.0532,42.1648,38292.0
2018-10-31 12:30:00,45.27,45.42,45.26,45.37,32264.0,42.109,42.2485,42.0997,42.202,32264.0
2018-10-31 12:35:00,45.35,45.42,45.35,45.42,26584.0,42.1834,42.2485,42.1834,42.2485,26584.0
2018-10-31 12:40:00,45.41,45.49,45.38,45.48,28000.0,42.2392,42.3136,42.2113,42.3043,28000.0
2018-10-31 12:45:00,45.49,45.56,45.47,45.56,37472.0,42.3136,42.3788,42.295,42.3788,37472.0
2018-10-31 12:50:00,45.54,45.63,45.54,45.61,24800.0,42.3602,42.4439,42.3602,42.4253,24800.0
2018-10-31 12:55:00,45.62,45.67,45.61,45.66,20836.0,42.4346,42.4811,42.4253,42.4718,20836.0
2018-10-31 13:00:00,45.66,45.69,45.65,45.69,54320.0,42.4718,42.4997,42.4625,42.4997,54320.0
2018-10-31 13:05:00,45.68,45.74,45.61,45.74,32864.0,42.4904,42.5462,42.4253,42.5462,32864.0
2018-10-31 13:10:00,45.73,45.86,45.71,45.79,31276.0,42.5369,42.6578,42.5183,42.5927,31276.0
2018-10-31 13:15:00,45.82,45.89,45.79,45.84,20800.0,42.6206,42.6857,42.5927,42.6392,20800.0
2018-10-31 13:20:00,45.83,45.87,45.72,45.74,15600.0,42.6299,42.6671,42.5276,42.5462,15600.0
2018-10-31 13:25:00,45.71,45.71,45.68,45.68,8904.0,42.5183,42.5183,42.4904,42.4904,8904.0
2018-10-31 13:30:00,45.65,45.67,45.63,45.65,12400.0,42.4625,42.4811,42.4439,42.4625,12400.0
2018-10-31 13:35:00,45.65,45.65,45.6,45.6,8288.0,42.4625,42.4625,42.416,42.416,8288.0
2018-10-31 13:40:00,45.61,45.76,45.6,45.74,18340.0,42.4253,42.5648,42.416,42.5462,18340.0
2018-10-31 13:45:00,45.76,45.82,45.76,45.77,16400.0,42.5648,42.6206,42.5648,42.5741,16400.0
2018-10-31 13:50:00,45.77,45.81,45.74,45.79,14900.0,42.5741,42.6113,42.5462,42.5927,14900.0
2018-10-31 13:55:00,45.77,45.84,45.76,45.82,15400.0,42.5741,42.6392,42.5648,42.6206,15400.0
2018-10-31 14:00:00,45.82,45.84,45.74,45.8,24476.0,42.6206,42.6392,42.5462,42.602,24476.0
2018-10-31 14:05:00,45.78,45.81,45.77,45.81,8288.0,42.5834,42.6113,42.5741,42.6113,8288.0
2018-10-31 14:10:00,45.81,45.87,45.81,45.87,10800.0,42.6113,42.6671,42.6113,42.6671,10800.0
2018-10-31 14:15:00,45.87,45.9,45.84,45.87,20400.0,42.6671,42.695,42.6392,42.6671,20400.0
2018-10-31 14:20:00,45.87,45.88,45.84,45.85,14400.0,42.6671,42.6764,42.6392,42.6485,14400.0
2018-10-31 14:25:00,45.85,45.87,45.83,45.87,16404.0,42.6485,42.6671,42.6299,42.6671,16404.0
2018-10-31 14:30:00,45.88,45.92,45.86,45.89,22000.0,42.6764,42.7136,42.6578,42.6857,22000.0
2018-10-31 14:35:00,45.89,45.89,45.8,45.82,21200.0,42.6857,42.6857,42.602,42.6206,21200.0
2018-10-31 14:40:00,45.86,45.9,45.83,45.84,13000.0,42.6578,42.695,42.6299,42.6392,13000.0
2018-10-31 14:45:00,45.8,45.86,45.8,45.8,12000.0,42.602,42.6578,42.602,42.602,12000.0
2018-10-31 14:50:00,45.8,45.87,45.77,45.87,13692.0,42.602,42.6671,42.5741,42.6671,13692.0
2018-10-31 14:55:00,45.88,45.9,45.83,45.87,48856.0,42.6764,42.695,42.6299,42.6671,48856.0
2018-10-31 15:00:00,45.87,45.95,45.86,45.94,23200.0,42.6671,42.7415,42.6578,42.7322,23200.0
2018-10-31 15:05:00,45.96,45.97,45.83,45.84,36484.0,42.7508,42.7601,42.6299,42.6392,36484.0
2018-10-31 15:10:00,45.84,45.93,45.82,45.93,27996.0,42.6392,42.7229,42.6206,42.7229,27996.0
2018-10-31 15:15:00,45.92,45.96,45.88,45.91,29532.0,42.7136,42.7508,42.6764,42.7043,29532.0
2018-10-31 15:20:00,45.9,45.93,45.77,45.83,21204.0,42.695,42.7229,42.5741,42.6299,21204.0
2018-10-31 15:25:00,45.85,45.86,45.77,45.86,28436.0,42.6485,42.6578,42.5741,42.6578,28436.0
2018-10-31 15:30:00,45.86,45.86,45.75,45.77,39332.0,42.6578,42.6578,42.5555,42.5741,39332.0
2018-10-31 15:35:00,45.77,45.77,45.67,45.67,29992.0,42.5741,42.5741,42.4811,42.4811,29992.0
2018-10-31 15:40:00,45.69,45.76,45.63,45.63,53920.0,42.4997,42.5648,42.4439,42.4439,53920.0
2018-10-31 15:45:00,45.63,45.68,45.54,45.56,70540.0,42.4439,42.4904,42.3602,42.3788,70540.0
2018-10-31 15:50:00,45.56,45.62,45.56,45.57,114760.0,42.3788,42.4346,42.3788,42.3881,114760.0
2018-10-31 15:55:00,45.57,45.6,45.43,45.47,250160.0,42.3881,42.416,42.2578,42.295,250160.0
2018-11-01 09:30:00,45.59,45.66,45.47,45.55,42828.0,42.4067,42.4718,42.295,42.3695,42828.0
2018-11-01 09:35:00,45.5,45.51,45.44,45.49,16200.0,42.3229,42.3322,42.2671,42.3136,16200.0
2018-11-01 09:40:00,45.48,45.48,45.39,45.45,19360.0,42.3043,42.3043,42.2206,42.2764,19360.0
2018-11-01 09:45:00,45.49,45.49,45.31,45.35,39520.0,42.3136,42.3136,42.1462,42.1834,39520.0
2018-11-01 09:50:00,45.34,45.47,45.32,45.47,22328.0,42.1741,42.295,42.1555,42.295,22328.0
2018-11-01 09:55:00,45.46,45.46,45.35,45.38,45040.0,42.2857,42.2857,42.1834,42.2113,45040.0
2018-11-01 10:00:00,45.37,45.4,45.19,45.26,41752.0,42.202,42.2299,42.0346,42.0997,41752.0
2018-11-01 10:05:00,45.27,45.28,45.14,45.24,79628.0,42.109,42.1183,41.9881,42.0811,79628.0
2018-11-01 10:10:00,45.25,45.45,45.22,45.35,30956.0,42.0904,42.2764,42.0625,42.1834,30956.0
2018-11-01 10:15:00,45.37,45.43,45.36,45.39,29512.0,42.202,42.2578,42.1927,42.2206,29512.0
2018-11-01 10:20:00,45.41,45.45,45.3,45.45,21388.0,42.2392,42.2764,42.1369,42.2764,21388.0
2018-11-01 10:25:00,45.42,45.46,45.37,45.38,12468.0,42.2485,42.2857,42.202,42.2113,12468.0
2018-11-01 10:30:00,45.38,45.54,45.36,45.49,24996.0,42.2113,42.3602,42.1927,42.3136,24996.0
2018-11-01 10:35:00,45.5,45.57,45.48,45.51,7600.0,42.3229,42.3881,42.3043,42.3322,7600.0
2018-11-01 10:40:00,45.48,45.48,45.37,45.39,22496.0,42.3043,42.3043,42.202,42.2206,22496.0
2018-11-01 10:45:00,45.41,45.43,45.33,45.34,18984.0,42.2392,42.2578,42.1648,42.1741,18984.0
2018-11-01 10:50:00,45.36,45.46,45.31,45.31,18348.0,42.1927,42.2857,42.1462,42.1462,18348.0
2018-11-01 10:55:00,45.32,45.32,45.15,45.22,49256.0,42.1555,42.1555,41.9974,42.0625,49256.0
2018-11-01 11:00:00,45.27,45.27,45.12,45.16,19176.0,42.109,42.109,41.9695,42.0067,19176.0
2018-11-01 11:05:00,45.18,45.21,45.08,45.12,19276.0,42.0253,42.0532,41.9323,41.9695,19276.0
2018-11-01 11:10:00,45.12,45.18,45.11,45.12,22464.0,41.9695,42.0253,41.9602,41.9695,22464.0
2018-11-01 11:15:00,45.12,45.13,45.02,45.07,38712.0,41.9695,41.9788,41.8765,41.923,38712.0
2018-11-01 11:20:00,45.06,45.07,45.0,45.02,15000.0,41.9137,41.923,41.8579,41.8765,15000.0
2018-11-01 11:25:00,45.02,45.02,44.99,45.0,4800.0,41.8765,41.8765,41.8486,41.8579,4800.0
2018-11-01 11:30:00,45.02,45.05,44.95,44.95,33836.0,41.8765,41.9044,41.8113,41.8113,33836.0
2018-11-01 11:35:00,44.92,44.96,44.88,44.88,19096.0,41.7834,41.8207,41.7462,41.7462,19096.0
2018-11-01 11:40:00,44.88,44.88,44.83,44.84,20800.0,41.7462,41.7462,41.6997,41.709,20800.0
2018-11-01 11:45:00,44.87,44.88,44.79,44.79,14432.0,41.7369,41.7462,41.6625,41.6625,14432.0
2018-11-01 11:50:00,44.82,44.85,44.79,44.83,18712.0,41.6904,41.7183,41.6625,41.6997,18712.0
2018-11-01 11:55:00,44.83,44.84,44.71,44.71,9920.0,41.6997,41.709,41.5881,41.5881,9920.0
2018-11-01 12:00:00,44.7,44.8,44.62,44.78,25252.0,41.5788,41.6718,41.5044,41.6532,25252.0
2018-11-01 12:05:00,44.82,44.91,44.82,44.9,14800.0,41.6904,41.7741,41.6904,41.7648,14800.0
2018-11-01 12:10:00,44.92,44.93,44.83,44.83,14128.0,41.7834,41.7927,41.6997,41.6997,14128.0
2018-11-01 12:15:00,44.82,44.82,44.71,44.71,9984.0,41.6904,41.6904,41.5881,41.5881,9984.0
2018-11-01 12:20:00,44.74,44.75,44.68,44.68,8400.0,41.616,41.6253,41.5602,41.5602,8400.0
2018-11-01 12:25:00,44.68,44.69,44.66,44.69,5472.0,41.5602,41.5695,41.5416,41.5695,5472.0
2018-11-01 12:30:00,44.67,44.71,44.64,44.66,17600.0,41.5509,41.5881,41.523,41.5416,17600.0
2018-11-01 12:35:00,44.65,44.72,44.64,44.72,12904.0,41.5323,41.5974,41.523,41.5974,12904.0
2018-11-01 12:40:00,44.7,44.77,44.69,44.77,6548.0,41.5788,41.6439,41.5695,41.6439,6548.0
2018-11-01 12:45:00,44.76,44.8,44.73,44.8,11880.0,41.6346,41.6718,41.6067,41.6718,11880.0
2018-11-01 12:50:00,44.79,44.89,44.79,44.88,10400.0,41.6625,41.7555,41.6625,41.7462,10400.0
2018-11-01 12:55:00,44.92,44.93,44.92,44.93,2800.0,41.7834,41.7927,41.7834,41.7927,2800.0
2018-11-01 13:00:00,44.95,44.95,44.89,44.91,10400.0,41.8113,41.8113,41.7555,41.7741,10400.0
2018-11-01 13:05:00,44.9,44.92,44.85,44.85,10684.0,41.7648,41.7834,41.7183,41.7183,10684.0
2018-11-01 13:10:00,44.85,44.92,44.85,44.92,6740.0,41.7183,41.7834,41.7183,41.7834,6740.0
2018-11-01 13:15:00,44.91,44.93,44.87,44.93,7484.0,41.7741,41.7927,41.7369,41.7927,7484.0
2018-11-01 13:20:00,44.92,44.93,44.89,44.89,10224.0,41.7834,41.7927,41.7555,41.7555,10224.0
2018-11-01 13:25:00,44.93,44.96,44.92,44.94,12000.0,41.7927,41.8207,41.7834,41.802,12000.0
2018-11-01 13:30:00,44.97,44.99,44.94,44.96,21480.0,41.83,41.8486,41.802,41.8207,21480.0
2018-11-01 13:35:00,44.94,44.94,44.92,44.92,2400.0,41.802,41.802,41.7834,41.7834,2400.0
2018-11-01 13:40:00,44.94,44.99,44.94,44.99,5196.0,41.802,41.8486,41.802,41.8486,5196.0
2018-11-01 13:45:00,44.98,45.01,44.92,44.93,18860.0,41.8393,41.8672,41.7834,41.7927,18860.0
2018-11-01 13:50:00,44.92,45.01,44.9,45.0,5152.0,41.7834,41.8672,41.7648,41.8579,5152.0
2018-11-01 13:55:00,44.99,45.06,44.99,45.06,63360.0,41.8486,41.9137,41.8486,41.9137,63360.0
2018-11-01 14:00:00,45.06,45.07,44.98,45.01,33560.0,41.9137,41.923,41.8393,41.8672,33560.0
2018-11-01 14:05:00,45.01,45.01,44.96,44.99,7080.0,41.8672,41.8672,41.8207,41.8486,7080.0
2018-11-01 14:10:00,44.99,44.99,44.96,44.97,6800.0,41.8486,41.8486,41.8207,41.83,6800.0
2018-11-01 14:15:00,44.97,45.1,44.97,45.1,27904.0,41.83,41.9509,41.83,41.9509,27904.0
2018-11-01 14:20:00,45.11,45.15,45.1,45.13,11708.0,41.9602,41.9974,41.9509,41.9788,11708.0
2018-11-01 14:25:00,45.15,45.16,45.09,45.09,12420.0,41.9974,42.0067,41.9416,41.9416,12420.0
2018-11-01 14:30:00,45.09,45.11,45.02,45.02,10108.0,41.9416,41.9602,41.8765,41.8765,10108.0
2018-11-01 14:35:00,45.05,45.07,45.01,45.03,15312.0,41.9044,41.923,41.8672,41.8858,15312.0
2018-11-01 14:40:00,45.02,45.05,45.02,45.05,5640.0,41.8765,41.9044,41.8765,41.9044,5640.0
2018-11-01 14:45:00,45.06,45.07,45.05,45.07,12036.0,41.9137,41.923,41.9044,41.923,12036.0
2018-11-01 14:50:00,45.05,45.09,45.03,45.07,15600.0,41.9044,41.9416,41.8858,41.923,15600.0
2018-11-01 14:55:00,45.08,45.19,45.08,45.19,20088.0,41.9323,42.0346,41.9323,42.0346,20088.0
2018-11-01 15:00:00,45.18,45.19,45.04,45.04,24660.0,42.0253,42.0346,41.8951,41.8951,24660.0
2018-11-01 15:05:00,45.04,45.08,45.04,45.05,11480.0,41.8951,41.9323,41.8951,41.9044,11480.0
2018-11-01 15:10:00,45.06,45.08,45.04,45.04,20016.0,41.9137,41.9323,41.8951,41.8951,20016.0
2018-11-01 15:15:00,45.05,45.06,45.01,45.05,19120.0,41.9044,41.9137,41.8672,41.9044,19120.0
2018-11-01 15:20:00,45.05,45.08,45.04,45.07,14924.0,41.9044,41.9323,41.8951,41.923,14924.0
2018-11-01 15:25:00,45.09,45.2,45.09,45.2,23848.0,41.9416,42.0439,41.9416,42.0439,23848.0
2018-11-01 15:30:00,45.18,45.23,45.16,45.21,49972.0,42.0253,42.0718,42.0067,42.0532,49972.0
2018-11-01 15:35:00,45.23,45.29,45.23,45.29,46108.0,42.0718,42.1276,42.0718,42.1276,46108.0
2018-11-01 15:40:00,45.28,45.28,45.22,45.27,37200.0,42.1183,42.1183,42.0625,42.109,37200.0
2018-11-01 15:45:00,45.27,45.27,45.18,45.24,65948.0,42.109,42.109,42.0253,42.0811,65948.0
2018-11-01 15:50:00,45.22,45.23,45.21,45.21,54684.0,42.0625,42.0718,42.0532,42.0532,54684.0
2018-11-01 15:55:00,45.22,45.22,45.18,45.18,130256.0,42.0625,42.0625,42.0253,42.0253,130256.0
2018-11-02 09:30:00,45.5,45.94,45.39,45.9,51620.0,42.3229,42.7322,42.2206,42.695,51620.0
2018-11-02 09:35:00,45.91,45.92,45.7,45.74,15200.0,42.7043,42.7136,42.509,42.5462,15200.0
2018-11-02 09:40:00,45.83,45.84,45.75,45.77,18200.0,42.6299,42.6392,42.5555,42.5741,18200.0
2018-11-02 09:45:00,45.74,45.75,45.61,45.61,24000.0,42.5462,42.5555,42.4253,42.4253,24000.0
2018-11-02 09:50:00,45.6,45.61,45.41,45.47,16460.0,42.416,42.4253,42.2392,42.295,16460.0
2018-11-02 09:55:00,45.41,45.53,45.38,45.52,13068.0,42.2392,42.3509,42.2113,42.3415,13068.0
2018-11-02 10:00:00,45.48,45.48,45.31,45.42,17400.0,42.3043,42.3043,42.1462,42.2485,17400.0
2018-11-02 10:05:00,45.43,45.44,45.35,45.37,23932.0,42.2578,42.2671,42.1834,42.202,23932.0
2018-11-02 10:10:00,45.37,45.38,45.27,45.32,15192.0,42.202,42.2113,42.109,42.1555,15192.0
2018-11-02 10:15:00,45.35,45.63,45.31,45.63,16000.0,42.1834,42.4439,42.1462,42.4439,16000.0
2018-11-02 10:20:00,45.63,45.64,45.54,45.57,9200.0,42.4439,42.4532,42.3602,42.3881,9200.0
2018-11-02 10:25:00,45.5,45.58,45.34,45.34,9568.0,42.3229,42.3974,42.1741,42.1741,9568.0
2018-11-02 10:30:00,45.36,45.43,45.32,45.34,14180.0,42.1927,42.2578,42.1555,42.1741,14180.0
2018-11-02 10:35:00,45.34,45.34,45.16,45.21,21472.0,42.1741,42.1741,42.0067,42.0532,21472.0
2018-11-02 10:40:00,45.21,45.33,45.17,45.33,14608.0,42.0532,42.1648,42.016,42.1648,14608.0
2018-11-02 10:45:00,45.31,45.32,45.26,45.28,14400.0,42.1462,42.1555,42.0997,42.1183,14400.0
2018-11-02 10:50:00,45.29,45.35,45.27,45.34,25744.0,42.1276,42.1834,42.109,42.1741,25744.0
2018-11-02 10:55:00,45.33,45.34,45.25,45.28,15612.0,42.1648,42.1741,42.0904,42.1183,15612.0
2018-11-02 11:00:00,45.31,45.32,45.2,45.22,41348.0,42.1462,42.1555,42.0439,42.0625,41348.0
2018-11-02 11:05:00,45.21,45.25,45.15,45.25,10672.0,42.0532,42.0904,41.9974,42.0904,10672.0
2018-11-02 11:10:00,45.24,45.3,45.14,45.16,10444.0,42.0811,42.1369,41.9881,42.0067,10444.0
2018-11-02 11:15:00,45.18,45.23,45.13,45.17,6840.0,42.0253,42.0718,41.9788,42.016,6840.0
2018-11-02 11:20:00,45.15,45.26,45.11,45.26,11188.0,41.9974,42.0997,41.9602,42.0997,11188.0
2018-11-02 11:25:00,45.24,45.28,45.17,45.19,35632.0,42.0811,42.1183,42.016,42.0346,35632.0
2018-11-02 11:30:00,45.19,45.3,45.19,45.3,5600.0,42.0346,42.1369,42.0346,42.1369,5600.0
2018-11-02 11:35:00,45.31,45.31,45.23,45.24,12044.0,42.1462,42.1462,42.0718,42.0811,12044.0
2018-11-02 11:40:00,45.26,45.29,45.22,45.27,19432.0,42.0997,42.1276,42.0625,42.109,19432.0
2018-11-02 11:45:00,45.27,45.27,45.19,45.26,12912.0,42.109,42.109,42.0346,42.0997,12912.0
2018-11-02 11:50:00,45.27,45.31,45.27,45.29,4000.0,42.109,42.1462,42.109,42.1276,4000.0
2018-11-02 11:55:00,45.31,45.43,45.31,45.38,22020.0,42.1462,42.2578,42.1462,42.2113,22020.0
2018-11-02 12:00:00,45.4,45.49,45.38,45.44,45680.0,42.2299,42.3136,42.2113,42.2671,45680.0
2018-11-02 12:05:00,45.49,45.49,44.79,45.03,131968.0,42.3136,42.3136,41.6625,41.8858,131968.0
2018-11-02 12:10:00,44.99,45.09,44.99,45.09,11100.0,41.8486,41.9416,41.8486,41.9416,11100.0
2018-11-02 12:15:00,45.12,45.13,45.0,45.06,26640.0,41.9695,41.9788,41.8579,41.9137,26640.0
2018-11-02 12:20:00,45.04,45.04,44.94,44.94,5200.0,41.8951,41.8951,41.802,41.802,5200.0
2018-11-02 12:25:00,44.98,45.01,44.96,44.98,3112.0,41.8393,41.8672,41.8207,41.8393,3112.0
2018-11-02 12:30:00,44.98,44.98,44.81,44.81,6800.0,41.8393,41.8393,41.6811,41.6811,6800.0
2018-11-02 12:35:00,44.81,44.81,44.75,44.76,2400.0,41.6811,41.6811,41.6253,41.6346,2400.0
2018-11-02 12:40:00,44.81,44.81,44.74,44.81,4800.0,41.6811,41.6811,41.616,41.6811,4800.0
2018-11-02 12:45:00,44.76,44.76,44.69,44.72,5600.0,41.6346,41.6346,41.5695,41.5974,5600.0
2018-11-02 12:50:00,44.69,44.69,44.61,44.61,3600.0,41.5695,41.5695,41.4951,41.4951,3600.0
2018-11-02 12:55:00,44.59,44.62,44.54,44.62,11340.0,41.4765,41.5044,41.43,41.5044,11340.0
2018-11-02 13:00:00,44.61,44.61,44.59,44.59,2116.0,41.4951,41.4951,41.4765,41.4765,2116.0
2018-11-02 13:05:00,44.57,44.58,44.57,44.57,10468.0,41.4579,41.4672,41.4579,41.4579,10468.0
2018-11-02 13:10:00,44.57,44.63,44.57,44.63,9432.0,41.4579,41.5137,41.4579,41.5137,9432.0
2018-11-02 13:15:00,44.63,44.71,44.61,44.71,8000.0,41.5137,41.5881,41.4951,41.5881,8000.0
2018-11-02 13:20:00,44.7,44.71,44.67,44.69,4800.0,41.5788,41.5881,41.5509,41.5695,4800.0
2018-11-02 13:25:00,44.68,44.68,44.56,44.59,5600.0,41.5602,41.5602,41.4486,41.4765,5600.0
2018-11-02 13:30:00,44.54,44.57,44.54,44.55,2800.0,41.43,41.4579,41.43,41.4393,2800.0
2018-11-02 13:35:00,44.55,44.6,44.52,44.6,20000.0,41.4393,41.4858,41.4114,41.4858,20000.0
2018-11-02 13:40:00,44.58,44.73,44.58,44.73,22780.0,41.4672,41.6067,41.4672,41.6067,22780.0
2018-11-02 13:45:00,44.74,44.84,44.7,44.75,52400.0,41.616,41.709,41.5788,41.6253,52400.0
2018-11-02 13:50:00,44.67,44.73,44.65,44.67,7376.0,41.5509,41.6067,41.5323,41.5509,7376.0
2018-11-02 13:55:00,44.66,44.7,44.66,44.7,1680.0,41.5416,41.5788,41.5416,41.5788,1680.0
2018-11-02 14:00:00,44.68,44.68,44.62,44.62,3600.0,41.5602,41.5602,41.5044,41.5044,3600.0
2018-11-02 14:05:00,44.6,44.63,44.59,44.6,6800.0,41.4858,41.5137,41.4765,41.4858,6800.0
2018-11-02 14:10:00,44.63,44.63,44.59,44.6,7100.0,41.5137,41.5137,41.4765,41.4858,7100.0
2018-11-02 14:15:00,44.61,44.72,44.57,44.72,7200.0,41.4951,41.5974,41.4579,41.5974,7200.0
2018-11-02 14:20:00,44.7,44.7,44.61,44.61,6904.0,41.5788,41.5788,41.4951,41.4951,6904.0
2018-11-02 14:25:00,44.63,45.01,44.6,45.01,12920.0,41.5137,41.8672,41.4858,41.8672,12920.0
2018-11-02 14:30:00,44.87,44.94,44.83,44.88,8400.0,41.7369,41.802,41.6997,41.7462,8400.0
2018-11-02 14:35:00,44.89,44.92,44.82,44.82,13920.0,41.7555,41.7834,41.6904,41.6904,13920.0
2018-11-02 14:40:00,44.82,44.9,44.8,44.88,6464.0,41.6904,41.7648,41.6718,41.7462,6464.0
2018-11-02 14:45:00,44.93,44.93,44.93,44.93,800.0,41.7927,41.7927,41.7927,41.7927,800.0
2018-11-02 14:50:00,44.97,44.97,44.9,44.9,3600.0,41.83,41.83,41.7648,41.7648,3600.0
2018-11-02 14:55:00,44.89,44.94,44.85,44.87,10052.0,41.7555,41.802,41.7183,41.7369,10052.0
2018-11-02 15:00:00,44.89,44.9,44.79,44.81,10000.0,41.7555,41.7648,41.6625,41.6811,10000.0
2018-11-02 15:05:00,44.84,44.91,44.84,44.91,6400.0,41.709,41.7741,41.709,41.7741,6400.0
2018-11-02 15:10:00,44.91,45.02,44.91,44.97,7200.0,41.7741,41.8765,41.7741,41.83,7200.0
2018-11-02 15:15:00,45.0,45.0,44.92,44.97,12600.0,41.8579,41.8579,41.7834,41.83,12600.0
2018-11-02 15:20:00,44.97,45.02,44.97,45.02,11600.0,41.83,41.8765,41.83,41.8765,11600.0
2018-11-02 15:25:00,45.03,45.05,44.88,44.94,27316.0,41.8858,41.9044,41.7462,41.802,27316.0
2018-11-02 15:30:00,44.92,44.94,44.89,44.94,4400.0,41.7834,41.802,41.7555,41.802,4400.0
2018-11-02 15:35:00,44.91,45.01,44.88,45.01,9208.0,41.7741,41.8672,41.7462,41.8672,9208.0
2018-11-02 15:40:00,45.01,45.04,44.94,44.97,27524.0,41.8672,41.8951,41.802,41.83,27524.0
2018-11-02 15:45:00,44.96,44.97,44.91,44.94,12556.0,41.8207,41.83,41.7741,41.802,12556.0
2018-11-02 15:50:00,44.97,45.02,44.94,44.99,18172.0,41.83,41.8765,41.802,41.8486,18172.0
2018-11-02 15:55:00,44.97,45.01,44.87,44.91,48476.0,41.83,41.8672,41.7369,41.7741,48476.0
2018-11-05 09:30:00,45.01,45.17,44.61,45.17,44136.0,41.8672,42.016,41.4951,42.016,44136.0
2018-11-05 09:35:00,45.08,45.23,45.08,45.12,12632.0,41.9323,42.0718,41.9323,41.9695,12632.0
2018-11-05 09:40:00,45.03,45.05,44.78,44.8,16004.0,41.8858,41.9044,41.6532,41.6718,16004.0
2018-11-05 09:45:00,44.81,44.91,44.74,44.78,18884.0,41.6811,41.7741,41.616,41.6532,18884.0
2018-11-05 09:50:00,44.76,44.78,44.68,44.72,8796.0,41.6346,41.6532,41.5602,41.5974,8796.0
2018-11-05 09:55:00,44.7,44.73,44.6,44.6,11948.0,41.5788,41.6067,41.4858,41.4858,11948.0
2018-11-05 10:00:00,44.59,44.63,44.39,44.39,21356.0,41.4765,41.5137,41.2905,41.2905,21356.0
2018-11-05 10:05:00,44.42,44.45,44.38,44.44,18436.0,41.3184,41.3463,41.2811,41.337,18436.0
2018-11-05 10:10:00,44.44,44.44,44.32,44.34,13600.0,41.337,41.337,41.2253,41.2439,13600.0
2018-11-05 10:15:00,44.33,44.38,44.21,44.21,29600.0,41.2346,41.2811,41.123,41.123,29600.0
2018-11-05 10:20:00,44.28,44.28,44.07,44.18,30800.0,41.1881,41.1881,40.9928,41.0951,30800.0
2018-11-05 10:25:00,44.17,44.3,44.17,44.23,25996.0,41.0858,41.2067,41.0858,41.1416,25996.0
2018-11-05 10:30:00,44.23,44.38,44.23,44.35,17220.0,41.1416,41.2811,41.1416,41.2532,17220.0
2018-11-05 10:35:00,44.38,44.5,44.32,44.42,21552.0,41.2811,41.3928,41.2253,41.3184,21552.0
2018-11-05 10:40:00,44.42,44.48,44.37,44.44,18800.0,41.3184,41.3742,41.2718,41.337,18800.0
2018-11-05 10:45:00,44.43,44.43,44.25,44.29,29576.0,41.3277,41.3277,41.1602,41.1974,29576.0
2018-11-05 10:50:00,44.29,44.47,44.29,44.47,12396.0,41.1974,41.3649,41.1974,41.3649,12396.0
2018-11-05 10:55:00,44.45,44.45,44.36,44.43,38648.0,41.3463,41.3463,41.2625,41.3277,38648.0
2018-11-05 11:00:00,44.4,44.48,44.37,44.46,16288.0,41.2998,41.3742,41.2718,41.3556,16288.0
2018-11-05 11:05:00,44.44,44.45,44.33,44.33,33000.0,41.337,41.3463,41.2346,41.2346,33000.0
2018-11-05 11:10:00,44.33,44.4,44.29,44.3,13752.0,41.2346,41.2998,41.1974,41.2067,13752.0
2018-11-05 11:15:00,44.28,44.33,44.23,44.23,38196.0,41.1881,41.2346,41.1416,41.1416,38196.0
2018-11-05 11:20:00,44.23,44.26,44.13,44.16,40080.0,41.1416,41.1695,41.0486,41.0765,40080.0
2018-11-05 11:25:00,44.15,44.27,44.14,44.24,11032.0,41.0672,41.1788,41.0579,41.1509,11032.0
2018-11-05 11:30:00,44.26,44.26,44.18,44.26,10800.0,41.1695,41.1695,41.0951,41.1695,10800.0
2018-11-05 11:35:00,44.26,44.31,44.26,44.31,16292.0,41.1695,41.216,41.1695,41.216,16292.0
2018-11-05 11:40:00,44.32,44.37,44.23,44.24,14040.0,41.2253,41.2718,41.1416,41.1509,14040.0
2018-11-05 11:45:00,44.24,44.3,44.21,44.3,27504.0,41.1509,41.2067,41.123,41.2067,27504.0
2018-11-05 11:50:00,44.33,44.45,44.33,44.44,9612.0,41.2346,41.3463,41.2346,41.337,9612.0
2018-11-05 11:55:00,44.45,44.49,44.4,44.45,24860.0,41.3463,41.3835,41.2998,41.3463,24860.0
2018-11-05 12:00:00,44.46,44.46,44.37,44.41,42720.0,41.3556,41.3556,41.2718,41.3091,42720.0
2018-11-05 12:05:00,44.41,44.42,44.34,44.35,35744.0,41.3091,41.3184,41.2439,41.2532,35744.0
2018-11-05 12:10:00,44.34,44.4,44.33,44.39,24484.0,41.2439,41.2998,41.2346,41.2905,24484.0
2018-11-05 12:15:00,44.41,44.46,44.4,44.41,5600.0,41.3091,41.3556,41.2998,41.3091,5600.0
2018-11-05 12:20:00,44.41,44.52,44.41,44.52,10340.0,41.3091,41.4114,41.3091,41.4114,10340.0
2018-11-05 12:25:00,44.52,44.53,44.48,44.48,15976.0,41.4114,41.4207,41.3742,41.3742,15976.0
2018-11-05 12:30:00,44.47,44.48,44.38,44.4,9200.0,41.3649,41.3742,41.2811,41.2998,9200.0
2018-11-05 12:35:00,44.4,44.41,44.38,44.4,4800.0,41.2998,41.3091,41.2811,41.2998,4800.0
2018-11-05 12:40:00,44.38,44.43,44.37,44.4,9292.0,41.2811,41.3277,41.2718,41.2998,9292.0
2018-11-05 12:45:00,44.42,44.42,44.36,44.37,10704.0,41.3184,41.3184,41.2625,41.2718,10704.0
2018-11-05 12:50:00,44.43,44.44,44.42,44.42,4800.0,41.3277,41.337,41.3184,41.3184,4800.0
2018-11-05 12:55:00,44.41,44.45,44.41,44.44,6440.0,41.3091,41.3463,41.3091,41.337,6440.0
2018-11-05 13:00:00,44.46,44.51,44.46,44.51,4000.0,41.3556,41.4021,41.3556,41.4021,4000.0
2018-11-05 13:05:00,44.49,44.52,44.45,44.47,23284.0,41.3835,41.4114,41.3463,41.3649,23284.0
2018-11-05 13:10:00,44.45,44.54,44.42,44.54,8800.0,41.3463,41.43,41.3184,41.43,8800.0
2018-11-05 13:15:00,44.54,44.55,44.47,44.48,21936.0,41.43,41.4393,41.3649,41.3742,21936.0
2018-11-05 13:20:00,44.48,44.51,44.47,44.5,9200.0,41.3742,41.4021,41.3649,41.3928,9200.0
2018-11-05 13:25:00,44.51,44.51,44.48,44.49,22376.0,41.4021,41.4021,41.3742,41.3835,22376.0
2018-11-05 13:30:00,44.5,44.53,44.49,44.5,7200.0,41.3928,41.4207,41.3835,41.3928,7200.0
2018-11-05 13:35:00,44.49,44.59,44.47,44.55,9064.0,41.3835,41.4765,41.3649,41.4393,9064.0
2018-11-05 13:40:00,44.56,44.57,44.52,44.53,42620.0,41.4486,41.4579,41.4114,41.4207,42620.0
2018-11-05 13:45:00,44.52,44.52,44.43,44.43,59600.0,41.4114,41.4114,41.3277,41.3277,59600.0
2018-11-05 13:50:00,44.42,44.46,44.4,44.46,17240.0,41.3184,41.3556,41.2998,41.3556,17240.0
2018-11-05 13:55:00,44.47,44.5,44.47,44.5,10000.0,41.3649,41.3928,41.3649,41.3928,10000.0
2018-11-05 14:00:00,44.5,44.5,44.46,44.46,10720.0,41.3928,41.3928,41.3556,41.3556,10720.0
2018-11-05 14:05:00,44.45,44.46,44.43,44.45,12396.0,41.3463,41.3556,41.3277,41.3463,12396.0
2018-11-05 14:10:00,44.44,44.46,44.42,44.44,26800.0,41.337,41.3556,41.3184,41.337,26800.0
2018-11-05 14:15:00,44.42,44.51,44.4,44.51,17256.0,41.3184,41.4021,41.2998,41.4021,17256.0
2018-11-05 14:20:00,44.51,44.58,44.49,44.58,13600.0,41.4021,41.4672,41.3835,41.4672,13600.0
2018-11-05 14:25:00,44.59,44.59,44.55,44.55,32556.0,41.4765,41.4765,41.4393,41.4393,32556.0
2018-11-05 14:30:00,44.51,44.59,44.49,44.59,11484.0,41.4021,41.4765,41.3835,41.4765,11484.0
2018-11-05 14:35:00,44.57,44.58,44.56,44.57,16400.0,41.4579,41.4672,41.4486,41.4579,16400.0
2018-11-05 14:40:00,44.57,44.62,44.53,44.62,17600.0,41.4579,41.5044,41.4207,41.5044,17600.0
2018-11-05 14:45:00,44.66,44.67,44.6,44.64,5600.0,41.5416,41.5509,41.4858,41.523,5600.0
2018-11-05 14:50:00,44.65,44.67,44.58,44.58,18196.0,41.5323,41.5509,41.4672,41.4672,18196.0
2018-11-05 14:55:00,44.61,44.65,44.61,44.64,6912.0,41.4951,41.5323,41.4951,41.523,6912.0
2018-11-05 15:00:00,44.63,44.64,44.53,44.59,23760.0,41.5137,41.523,41.4207,41.4765,23760.0
2018-11-05 15:05:00,44.6,44.63,44.55,44.56,30900.0,41.4858,41.5137,41.4393,41.4486,30900.0
2018-11-05 15:10:00,44.55,44.62,44.55,44.61,10004.0,41.4393,41.5044,41.4393,41.4951,10004.0
2018-11-05 15:15:00,44.6,44.6,44.46,44.46,24808.0,41.4858,41.4858,41.3556,41.3556,24808.0
2018-11-05 15:20:00,44.47,44.49,44.42,44.43,22712.0,41.3649,41.3835,41.3184,41.3277,22712.0
2018-11-05 15:25:00,44.42,44.47,44.38,44.45,20616.0,41.3184,41.3649,41.2811,41.3463,20616.0
2018-11-05 15:30:00,44.43,44.43,44.38,44.41,52372.0,41.3277,41.3277,41.2811,41.3091,52372.0
2018-11-05 15:35:00,44.4,44.43,44.39,44.42,17708.0,41.2998,41.3277,41.2905,41.3184,17708.0
2018-11-05 15:40:00,44.43,44.43,44.37,44.42,35884.0,41.3277,41.3277,41.2718,41.3184,35884.0
2018-11-05 15:45:00,44.43,44.46,44.4,44.45,51916.0,41.3277,41.3556,41.2998,41.3463,51916.0
2018-11-05 15:50:00,44.45,44.46,44.35,44.41,83872.0,41.3463,41.3556,41.2532,41.3091,83872.0
2018-11-05 15:55:00,44.41,44.45,44.39,44.41,136780.0,41.3091,41.3463,41.2905,41.3091,136780.0
2018-11-06 09:30:00,44.52,44.72,44.52,44.72,19640.0,41.4114,41.5974,41.4114,41.5974,19640.0
2018-11-06 09:35:00,44.52,44.79,44.52,44.74,7608.0,41.4114,41.6625,41.4114,41.616,7608.0
2018-11-06 09:40:00,44.69,44.82,44.68,44.68,35156.0,41.5695,41.6904,41.5602,41.5602,35156.0
2018-11-06 09:45:00,44.72,44.79,44.64,44.79,10580.0,41.5974,41.6625,41.523,41.6625,10580.0
2018-11-06 09:50:00,44.75,44.75,44.68,44.7,20400.0,41.6253,41.6253,41.5602,41.5788,20400.0
2018-11-06 09:55:00,44.66,44.66,44.54,44.54,6400.0,41.5416,41.5416,41.43,41.43,6400.0
2018-11-06 10:00:00,44.52,44.56,44.5,44.53,10444.0,41.4114,41.4486,41.3928,41.4207,10444.0
2018-11-06 10:05:00,44.49,44.52,44.45,44.52,14000.0,41.3835,41.4114,41.3463,41.4114,14000.0
2018-11-06 10:10:00,44.53,44.6,44.46,44.48,96732.0,41.4207,41.4858,41.3556,41.3742,96732.0
2018-11-06 10:15:00,44.49,44.52,44.45,44.45,9800.0,41.3835,41.4114,41.3463,41.3463,9800.0
2018-11-06 10:20:00,44.44,44.47,44.43,44.44,13580.0,41.337,41.3649,41.3277,41.337,13580.0
2018-11-06 10:25:00,44.44,44.44,44.31,44.35,37800.0,41.337,41.337,41.216,41.2532,37800.0
2018-11-06 10:30:00,44.35,44.35,44.3,44.31,26084.0,41.2532,41.2532,41.2067,41.216,26084.0
2018-11-06 10:35:00,44.3,44.32,44.17,44.2,17728.0,41.2067,41.2253,41.0858,41.1137,17728.0
2018-11-06 10:40:00,44.21,44.31,44.21,44.31,5800.0,41.123,41.216,41.123,41.216,5800.0
2018-11-06 10:45:00,44.29,44.33,44.26,44.32,22848.0,41.1974,41.2346,41.1695,41.2253,22848.0
2018-11-06 10:50:00,44.3,44.35,44.21,44.35,18464.0,41.2067,41.2532,41.123,41.2532,18464.0
2018-11-06 10:55:00,44.35,44.35,44.26,44.33,17200.0,41.2532,41.2532,41.1695,41.2346,17200.0
2018-11-06 11:00:00,44.33,44.33,44.22,44.22,14400.0,41.2346,41.2346,41.1323,41.1323,14400.0
2018-11-06 11:05:00,44.23,44.26,44.22,44.26,16760.0,41.1416,41.1695,41.1323,41.1695,16760.0
2018-11-06 11:10:00,44.23,44.32,44.2,44.32,17960.0,41.1416,41.2253,41.1137,41.2253,17960.0
2018-11-06 11:15:00,44.3,44.33,44.28,44.29,7960.0,41.2067,41.2346,41.1881,41.1974,7960.0
2018-11-06 11:20:00,44.27,44.28,44.18,44.26,29712.0,41.1788,41.1881,41.0951,41.1695,29712.0
2018-11-06 11:25:00,44.24,44.28,44.21,44.22,11600.0,41.1509,41.1881,41.123,41.1323,11600.0
2018-11-06 11:30:00,44.2,44.21,44.15,44.15,17372.0,41.1137,41.123,41.0672,41.0672,17372.0
2018-11-06 11:35:00,44.15,44.27,44.15,44.25,13200.0,41.0672,41.1788,41.0672,41.1602,13200.0
2018-11-06 11:40:00,44.24,44.26,44.19,44.24,21676.0,41.1509,41.1695,41.1044,41.1509,21676.0
2018-11-06 11:45:00,44.24,44.27,44.2,44.2,26448.0,41.1509,41.1788,41.1137,41.1137,26448.0
2018-11-06 11:50:00,44.21,44.25,44.19,44.25,17640.0,41.123,41.1602,41.1044,41.1602,17640.0
2018-11-06 11:55:00,44.25,44.29,44.22,44.24,20780.0,41.1602,41.1974,41.1323,41.1509,20780.0
2018-11-06 12:00:00,44.26,44.26,44.21,44.23,22504.0,41.1695,41.1695,41.123,41.1416,22504.0
2018-11-06 12:05:00,44.24,44.25,44.16,44.16,24452.0,41.1509,41.1602,41.0765,41.0765,24452.0
2018-11-06 12:10:00,44.16,44.21,44.13,44.19,16000.0,41.0765,41.123,41.0486,41.1044,16000.0
2018-11-06 12:15:00,44.16,44.16,44.13,44.15,9000.0,41.0765,41.0765,41.0486,41.0672,9000.0
2018-11-06 12:20:00,44.15,44.23,44.14,44.2,25320.0,41.0672,41.1416,41.0579,41.1137,25320.0
2018-11-06 12:25:00,44.2,44.24,44.19,44.22,21200.0,41.1137,41.1509,41.1044,41.1323,21200.0
2018-11-06 12:30:00,44.21,44.23,44.2,44.21,19240.0,41.123,41.1416,41.1137,41.123,19240.0
2018-11-06 12:35:00,44.21,44.23,44.2,44.2,19832.0,41.123,41.1416,41.1137,41.1137,19832.0
2018-11-06 12:40:00,44.22,44.25,44.21,44.22,39268.0,41.1323,41.1602,41.123,41.1323,39268.0
2018-11-06 12:45:00,44.22,44.25,44.22,44.23,11600.0,41.1323,41.1602,41.1323,41.1416,11600.0
2018-11-06 12:50:00,44.23,44.25,44.19,44.21,34596.0,41.1416,41.1602,41.1044,41.123,34596.0
2018-11-06 12:55:00,44.19,44.19,44.13,44.14,16904.0,41.1044,41.1044,41.0486,41.0579,16904.0
2018-11-06 13:00:00,44.15,44.22,44.15,44.19,13060.0,41.0672,41.1323,41.0672,41.1044,13060.0
2018-11-06 13:05:00,44.21,44.21,44.18,44.2,15064.0,41.123,41.123,41.0951,41.1137,15064.0
2018-11-06 13:10:00,44.2,44.23,44.2,44.21,14544.0,41.1137,41.1416,41.1137,41.123,14544.0
2018-11-06 13:15:00,44.23,44.24,44.19,44.23,22400.0,41.1416,41.1509,41.1044,41.1416,22400.0
2018-11-06 13:20:00,44.21,44.24,44.19,44.19,14984.0,41.123,41.1509,41.1044,41.1044,14984.0
2018-11-06 13:25:00,44.2,44.2,44.15,44.15,5488.0,41.1137,41.1137,41.0672,41.0672,5488.0
2018-11-06 13:30:00,44.15,44.22,44.15,44.22,18328.0,41.0672,41.1323,41.0672,41.1323,18328.0
2018-11-06 13:35:00,44.22,44.24,44.21,44.24,18184.0,41.1323,41.1509,41.123,41.1509,18184.0
2018-11-06 13:40:00,44.22,44.25,44.2,44.2,32992.0,41.1323,41.1602,41.1137,41.1137,32992.0
2018-11-06 13:45:00,44.2,44.23,44.19,44.22,14800.0,41.1137,41.1416,41.1044,41.1323,14800.0
2018-11-06 13:50:00,44.22,44.26,44.22,44.25,20280.0,41.1323,41.1695,41.1323,41.1602,20280.0
2018-11-06 13:55:00,44.24,44.25,44.18,44.19,18508.0,41.1509,41.1602,41.0951,41.1044,18508.0
2018-11-06 14:00:00,44.17,44.17,44.12,44.17,9188.0,41.0858,41.0858,41.0393,41.0858,9188.0
2018-11-06 14:05:00,44.17,44.18,44.13,44.14,8400.0,41.0858,41.0951,41.0486,41.0579,8400.0
2018-11-06 14:10:00,44.14,44.24,44.14,44.21,16232.0,41.0579,41.1509,41.0579,41.123,16232.0
2018-11-06 14:15:00,44.22,44.24,44.18,44.24,17600.0,41.1323,41.1509,41.0951,41.1509,17600.0
2018-11-06 14:20:00,44.24,44.24,44.16,44.16,25344.0,41.1509,41.1509,41.0765,41.0765,25344.0
2018-11-06 14:25:00,44.15,44.15,44.06,44.08,10400.0,41.0672,41.0672,40.9835,41.0021,10400.0
2018-11-06 14:30:00,44.06,44.12,44.03,44.1,17336.0,40.9835,41.0393,40.9556,41.0207,17336.0
2018-11-06 14:35:00,44.09,44.15,44.07,44.12,10640.0,41.0114,41.0672,40.9928,41.0393,10640.0
2018-11-06 14:40:00,44.13,44.16,44.13,44.13,11432.0,41.0486,41.0765,41.0486,41.0486,11432.0
2018-11-06 14:45:00,44.13,44.16,44.12,44.15,18400.0,41.0486,41.0765,41.0393,41.0672,18400.0
2018-11-06 14:50:00,44.16,44.17,44.11,44.11,14000.0,41.0765,41.0858,41.03,41.03,14000.0
2018-11-06 14:55:00,44.13,44.15,44.12,44.13,18244.0,41.0486,41.0672,41.0393,41.0486,18244.0
2018-11-06 15:00:00,44.12,44.16,44.09,44.16,24200.0,41.0393,41.0765,41.0114,41.0765,24200.0
2018-11-06 15:05:00,44.15,44.18,44.14,44.17,90816.0,41.0672,41.0951,41.0579,41.0858,90816.0
2018-11-06 15:10:00,44.17,44.19,44.15,44.15,50968.0,41.0858,41.1044,41.0672,41.0672,50968.0
2018-11-06 15:15:00,44.16,44.2,44.15,44.18,31812.0,41.0765,41.1137,41.0672,41.0951,31812.0
2018-11-06 15:20:00,44.18,44.2,44.14,44.2,42704.0,41.0951,41.1137,41.0579,41.1137,42704.0
2018-11-06 15:25:00,44.2,44.2,44.16,44.17,29300.0,41.1137,41.1137,41.0765,41.0858,29300.0
2018-11-06 15:30:00,44.18,44.2,44.17,44.18,37120.0,41.0951,41.1137,41.0858,41.0951,37120.0
2018-11-06 15:35:00,44.17,44.2,44.17,44.19,26552.0,41.0858,41.1137,41.0858,41.1044,26552.0
2018-11-06 15:40:00,44.19,44.19,44.15,44.16,35580.0,41.1044,41.1044,41.0672,41.0765,35580.0
2018-11-06 15:45:00,44.15,44.21,44.14,44.21,49960.0,41.0672,41.123,41.0579,41.123,49960.0
2018-11-06 15:50:00,44.2,44.29,44.2,44.27,86016.0,41.1137,41.1974,41.1137,41.1788,86016.0
2018-11-06 15:55:00,44.28,44.38,44.26,44.35,94184.0,41.1881,41.2811,41.1695,41.2532,94184.0
2018-11-07 09:30:00,44.84,45.0,44.75,44.91,28492.0,41.709,41.8579,41.6253,41.7741,28492.0
2018-11-07 09:35:00,44.98,45.07,44.9,45.05,8800.0,41.8393,41.923,41.7648,41.9044,8800.0
2018-11-07 09:40:00,45.0,45.08,44.83,44.83,14232.0,41.8579,41.9323,41.6997,41.6997,14232.0
2018-11-07 09:45:00,44.88,44.97,44.76,44.76,17000.0,41.7462,41.83,41.6346,41.6346,17000.0
2018-11-07 09:50:00,44.75,44.75,44.66,44.66,6808.0,41.6253,41.6253,41.5416,41.5416,6808.0
2018-11-07 09:55:00,44.68,44.77,44.68,44.73,14884.0,41.5602,41.6439,41.5602,41.6067,14884.0
2018-11-07 10:00:00,44.73,44.76,44.68,44.7,14568.0,41.6067,41.6346,41.5602,41.5788,14568.0
2018-11-07 10:05:00,44.72,44.72,44.62,44.68,6400.0,41.5974,41.5974,41.5044,41.5602,6400.0
2018-11-07 10:10:00,44.68,44.68,44.56,44.57,18800.0,41.5602,41.5602,41.4486,41.4579,18800.0
2018-11-07 10:15:00,44.56,44.7,44.53,44.65,27468.0,41.4486,41.5788,41.4207,41.5323,27468.0
2018-11-07 10:20:00,44.64,44.64,44.54,44.54,12000.0,41.523,41.523,41.43,41.43,12000.0
2018-11-07 10:25:00,44.61,44.66,44.61,44.63,14356.0,41.4951,41.5416,41.4951,41.5137,14356.0
2018-11-07 10:30:00,44.63,44.65,44.59,44.63,13612.0,41.5137,41.5323,41.4765,41.5137,13612.0
2018-11-07 10:35:00,44.65,44.74,44.65,44.73,23200.0,41.5323,41.616,41.5323,41.6067,23200.0
2018-11-07 10:40:00,44.74,44.75,44.68,44.75,32724.0,41.616,41.6253,41.5602,41.6253,32724.0
2018-11-07 10:45:00,44.72,44.72,44.68,44.72,10236.0,41.5974,41.5974,41.5602,41.5974,10236.0
2018-11-07 10:50:00,44.71,44.76,44.65,44.66,25000.0,41.5881,41.6346,41.5323,41.5416,25000.0
2018-11-07 10:55:00,44.66,44.74,44.66,44.7,12400.0,41.5416,41.616,41.5416,41.5788,12400.0
2018-11-07 11:00:00,44.7,44.74,44.68,44.74,8000.0,41.5788,41.616,41.5602,41.616,8000.0
2018-11-07 11:05:00,44.74,44.76,44.72,44.76,20940.0,41.616,41.6346,41.5974,41.6346,20940.0
2018-11-07 11:10:00,44.74,44.75,44.72,44.75,15740.0,41.616,41.6253,41.5974,41.6253,15740.0
2018-11-07 11:15:00,44.73,44.73,44.67,44.68,7200.0,41.6067,41.6067,41.5509,41.5602,7200.0
2018-11-07 11:20:00,44.72,44.81,44.71,44.8,21200.0,41.5974,41.6811,41.5881,41.6718,21200.0
2018-11-07 11:25:00,44.84,44.84,44.82,44.82,14080.0,41.709,41.709,41.6904,41.6904,14080.0
2018-11-07 11:30:00,44.83,44.88,44.81,44.88,7824.0,41.6997,41.7462,41.6811,41.7462,7824.0
2018-11-07 11:35:00,44.88,44.9,44.86,44.9,7600.0,41.7462,41.7648,41.7276,41.7648,7600.0
2018-11-07 11:40:00,44.9,44.94,44.89,44.89,16400.0,41.7648,41.802,41.7555,41.7555,16400.0
2018-11-07 11:45:00,44.88,44.92,44.86,44.91,7200.0,41.7462,41.7834,41.7276,41.7741,7200.0
2018-11-07 11:50:00,44.95,45.0,44.9,45.0,4400.0,41.8113,41.8579,41.7648,41.8579,4400.0
2018-11-07 11:55:00,44.99,45.11,44.99,45.11,7060.0,41.8486,41.9602,41.8486,41.9602,7060.0
2018-11-07 12:00:00,45.09,45.12,45.08,45.1,4800.0,41.9416,41.9695,41.9323,41.9509,4800.0
2018-11-07 12:05:00,45.1,45.13,45.08,45.13,6868.0,41.9509,41.9788,41.9323,41.9788,6868.0
2018-11-07 12:10:00,45.13,45.17,45.1,45.16,4800.0,41.9788,42.016,41.9509,42.0067,4800.0
2018-11-07 12:15:00,45.15,45.15,45.1,45.14,5252.0,41.9974,41.9974,41.9509,41.9881,5252.0
2018-11-07 12:20:00,45.13,45.18,45.1,45.16,3996.0,41.9788,42.0253,41.9509,42.0067,3996.0
2018-11-07 12:25:00,45.19,45.23,45.18,45.21,8400.0,42.0346,42.0718,42.0253,42.0532,8400.0
2018-11-07 12:30:00,45.22,45.24,45.2,45.24,9240.0,42.0625,42.0811,42.0439,42.0811,9240.0
2018-11-07 12:35:00,45.28,45.31,45.27,45.3,16932.0,42.1183,42.1462,42.109,42.1369,16932.0
2018-11-07 12:40:00,45.31,45.32,45.3,45.3,4000.0,42.1462,42.1555,42.1369,42.1369,4000.0
2018-11-07 12:45:00,45.3,45.34,45.25,45.34,8400.0,42.1369,42.1741,42.0904,42.1741,8400.0
2018-11-07 12:50:00,45.34,45.4,45.33,45.39,16920.0,42.1741,42.2299,42.1648,42.2206,16920.0
2018-11-07 12:55:00,45.4,45.43,45.37,45.37,10372.0,42.2299,42.2578,42.202,42.202,10372.0
2018-11-07 13:00:00,45.37,45.37,45.3,45.3,15376.0,42.202,42.202,42.1369,42.1369,15376.0
2018-11-07 13:05:00,45.3,45.34,45.29,45.33,10168.0,42.1369,42.1741,42.1276,42.1648,10168.0
2018-11-07 13:10:00,45.32,45.34,45.31,45.32,15600.0,42.1555,42.1741,42.1462,42.1555,15600.0
2018-11-07 13:15:00,45.32,45.34,45.3,45.32,10400.0,42.1555,42.1741,42.1369,42.1555,10400.0
2018-11-07 13:20:00,45.32,45.34,45.31,45.33,4800.0,42.1555,42.1741,42.1462,42.1648,4800.0
2018-11-07 13:25:00,45.33,45.33,45.29,45.32,12400.0,42.1648,42.1648,42.1276,42.1555,12400.0
2018-11-07 13:30:00,45.32,45.34,45.31,45.31,11604.0,42.1555,42.1741,42.1462,42.1462,11604.0
2018-11-07 13:35:00,45.29,45.3,45.29,45.3,4000.0,42.1276,42.1369,42.1276,42.1369,4000.0
2018-11-07 13:40:00,45.29,45.3,45.21,45.21,22000.0,42.1276,42.1369,42.0532,42.0532,22000.0
2018-11-07 13:45:00,45.2,45.2,45.12,45.12,14000.0,42.0439,42.0439,41.9695,41.9695,14000.0
2018-11-07 13:50:00,45.12,45.13,45.08,45.09,14400.0,41.9695,41.9788,41.9323,41.9416,14400.0
2018-11-07 13:55:00,45.09,45.15,45.07,45.12,11724.0,41.9416,41.9974,41.923,41.9695,11724.0
2018-11-07 14:00:00,45.15,45.18,45.13,45.18,13396.0,41.9974,42.0253,41.9788,42.0253,13396.0
2018-11-07 14:05:00,45.2,45.2,45.11,45.15,30400.0,42.0439,42.0439,41.9602,41.9974,30400.0
2018-11-07 14:10:00,45.17,45.18,45.13,45.13,23972.0,42.016,42.0253,41.9788,41.9788,23972.0
2018-11-07 14:15:00,45.12,45.13,45.07,45.08,18428.0,41.9695,41.9788,41.923,41.9323,18428.0
2018-11-07 14:20:00,45.08,45.1,45.08,45.09,17408.0,41.9323,41.9509,41.9323,41.9416,17408.0
2018-11-07 14:25:00,45.11,45.11,45.04,45.09,77112.0,41.9602,41.9602,41.8951,41.9416,77112.0
2018-11-07 14:30:00,45.08,45.11,45.05,45.09,101836.0,41.9323,41.9602,41.9044,41.9416,101836.0
2018-11-07 14:35:00,45.09,45.19,45.09,45.18,27008.0,41.9416,42.0346,41.9416,42.0253,27008.0
2018-11-07 14:40:00,45.18,45.2,45.16,45.17,23632.0,42.0253,42.0439,42.0067,42.016,23632.0
2018-11-07 14:45:00,45.18,45.2,45.13,45.16,24036.0,42.0253,42.0439,41.9788,42.0067,24036.0
2018-11-07 14:50:00,45.17,45.19,45.13,45.13,13044.0,42.016,42.0346,41.9788,41.9788,13044.0
2018-11-07 14:55:00,45.16,45.16,45.13,45.16,14424.0,42.0067,42.0067,41.9788,42.0067,14424.0
2018-11-07 15:00:00,45.16,45.19,45.15,45.18,19600.0,42.0067,42.0346,41.9974,42.0253,19600.0
2018-11-07 15:05:00,45.19,45.25,45.19,45.22,17600.0,42.0346,42.0904,42.0346,42.0625,17600.0
2018-11-07 15:10:00,45.24,45.29,45.2,45.29,29796.0,42.0811,42.1276,42.0439,42.1276,29796.0
2018-11-07 15:15:00,45.29,45.33,45.26,45.26,17600.0,42.1276,42.1648,42.0997,42.0997,17600.0
2018-11-07 15:20:00,45.26,45.27,45.24,45.24,7600.0,42.0997,42.109,42.0811,42.0811,7600.0
2018-11-07 15:25:00,45.25,45.27,45.23,45.25,46832.0,42.0904,42.109,42.0718,42.0904,46832.0
2018-11-07 15:30:00,45.25,45.3,45.23,45.29,29416.0,42.0904,42.1369,42.0718,42.1276,29416.0
2018-11-07 15:35:00,45.31,45.31,45.26,45.27,21820.0,42.1462,42.1462,42.0997,42.109,21820.0
2018-11-07 15:40:00,45.26,45.27,45.24,45.25,29096.0,42.0997,42.109,42.0811,42.0904,29096.0
2018-11-07 15:45:00,45.26,45.27,45.21,45.24,48332.0,42.0997,42.109,42.0532,42.0811,48332.0
2018-11-07 15:50:00,45.25,45.27,45.23,45.27,65020.0,42.0904,42.109,42.0718,42.109,65020.0
2018-11-07 15:55:00,45.27,45.42,45.27,45.35,267184.0,42.109,42.2485,42.109,42.1834,267184.0
2018-11-08 09:30:00,44.86,44.95,44.72,44.95,40124.0,42.1998,42.2845,42.0681,42.2845,40124.0
2018-11-08 09:35:00,44.81,44.89,44.73,44.88,14800.0,42.1528,42.228,42.0775,42.2186,14800.0
2018-11-08 09:40:00,44.83,44.94,44.83,44.88,10400.0,42.1716,42.2751,42.1716,42.2186,10400.0
2018-11-08 09:45:00,44.85,44.86,44.76,44.78,6816.0,42.1904,42.1998,42.1058,42.1246,6816.0
2018-11-08 09:50:00,44.77,44.86,44.77,44.78,14020.0,42.1152,42.1998,42.1152,42.1246,14020.0
2018-11-08 09:55:00,44.79,44.86,44.79,44.86,4800.0,42.134,42.1998,42.134,42.1998,4800.0
2018-11-08 10:00:00,44.83,44.95,44.83,44.95,6508.0,42.1716,42.2845,42.1716,42.2845,6508.0
2018-11-08 10:05:00,44.91,44.98,44.85,44.87,21200.0,42.2469,42.3127,42.1904,42.2092,21200.0
2018-11-08 10:10:00,44.86,44.86,44.82,44.82,5200.0,42.1998,42.1998,42.1622,42.1622,5200.0
2018-11-08 10:15:00,44.81,44.81,44.69,44.69,7000.0,42.1528,42.1528,42.0399,42.0399,7000.0
2018-11-08 10:20:00,44.69,44.69,44.65,44.65,2800.0,42.0399,42.0399,42.0023,42.0023,2800.0
2018-11-08 10:25:00,44.65,44.74,44.62,44.7,27628.0,42.0023,42.0869,41.9741,42.0493,27628.0
2018-11-08 10:30:00,44.68,44.81,44.68,44.81,13296.0,42.0305,42.1528,42.0305,42.1528,13296.0
2018-11-08 10:35:00,44.79,44.82,44.76,44.82,8440.0,42.134,42.1622,42.1058,42.1622,8440.0
2018-11-08 10:40:00,44.82,44.82,44.72,44.72,6500.0,42.1622,42.1622,42.0681,42.0681,6500.0
2018-11-08 10:45:00,44.72,44.76,44.71,44.76,3932.0,42.0681,42.1058,42.0587,42.1058,3932.0
2018-11-08 10:50:00,44.82,44.82,44.81,44.82,2000.0,42.1622,42.1622,42.1528,42.1622,2000.0
2018-11-08 10:55:00,44.83,44.86,44.81,44.82,15200.0,42.1716,42.1998,42.1528,42.1622,15200.0
2018-11-08 11:00:00,44.84,44.85,44.81,44.81,8368.0,42.181,42.1904,42.1528,42.1528,8368.0
2018-11-08 11:05:00,44.8,44.83,44.8,44.81,9600.0,42.1434,42.1716,42.1434,42.1528,9600.0
2018-11-08 11:10:00,44.81,44.81,44.8,44.8,2400.0,42.1528,42.1528,42.1434,42.1434,2400.0
2018-11-08 11:15:00,44.77,44.82,44.76,44.8,19600.0,42.1152,42.1622,42.1058,42.1434,19600.0
2018-11-08 11:20:00,44.78,44.78,44.7,44.71,7516.0,42.1246,42.1246,42.0493,42.0587,7516.0
2018-11-08 11:25:00,44.71,44.76,44.71,44.76,8220.0,42.0587,42.1058,42.0587,42.1058,8220.0
2018-11-08 11:30:00,44.77,44.78,44.75,44.76,15200.0,42.1152,42.1246,42.0963,42.1058,15200.0
2018-11-08 11:35:00,44.76,44.78,44.76,44.77,5200.0,42.1058,42.1246,42.1058,42.1152,5200.0
2018-11-08 11:40:00,44.79,44.9,44.79,44.9,9600.0,42.134,42.2374,42.134,42.2374,9600.0
2018-11-08 11:45:00,44.87,44.96,44.87,44.96,29932.0,42.2092,42.2939,42.2092,42.2939,29932.0
2018-11-08 11:50:00,44.96,44.97,44.88,44.92,37212.0,42.2939,42.3033,42.2186,42.2563,37212.0
2018-11-08 11:55:00,44.9,44.92,44.85,44.87,19388.0,42.2374,42.2563,42.1904,42.2092,19388.0
2018-11-08 12:00:00,44.88,44.89,44.85,44.85,17528.0,42.2186,42.228,42.1904,42.1904,17528.0
2018-11-08 12:05:00,44.86,44.93,44.86,44.92,20000.0,42.1998,42.2657,42.1998,42.2563,20000.0
2018-11-08 12:10:00,44.88,45.04,44.88,45.02,22360.0,42.2186,42.3691,42.2186,42.3503,22360.0
2018-11-08 12:15:00,45.04,45.09,45.04,45.09,6404.0,42.3691,42.4162,42.3691,42.4162,6404.0
2018-11-08 12:20:00,45.09,45.12,45.09,45.12,1648.0,42.4162,42.4444,42.4162,42.4444,1648.0
2018-11-08 12:25:00,45.1,45.11,45.08,45.08,3200.0,42.4256,42.435,42.4068,42.4068,3200.0
2018-11-08 12:30:00,45.07,45.1,45.07,45.1,3760.0,42.3974,42.4256,42.3974,42.4256,3760.0
2018-11-08 12:35:00,45.1,45.1,45.08,45.1,5600.0,42.4256,42.4256,42.4068,42.4256,5600.0
2018-11-08 12:40:00,45.1,45.11,45.07,45.09,11596.0,42.4256,42.435,42.3974,42.4162,11596.0
2018-11-08 12:45:00,45.06,45.1,45.06,45.08,7624.0,42.388,42.4256,42.388,42.4068,7624.0
2018-11-08 12:50:00,45.05,45.09,45.04,45.04,6800.0,42.3786,42.4162,42.3691,42.3691,6800.0
2018-11-08 12:55:00,45.06,45.06,45.06,45.06,400.0,42.388,42.388,42.388,42.388,400.0
2018-11-08 13:00:00,45.06,45.06,45.06,45.06,400.0,42.388,42.388,42.388,42.388,400.0
2018-11-08 13:05:00,45.06,45.07,45.04,45.07,6400.0,42.388,42.3974,42.3691,42.3974,6400.0
2018-11-08 13:10:00,45.05,45.09,45.04,45.09,3200.0,42.3786,42.4162,42.3691,42.4162,3200.0
2018-11-08 13:15:00,45.07,45.09,45.06,45.08,6800.0,42.3974,42.4162,42.388,42.4068,6800.0
2018-11-08 13:20:00,45.08,45.08,45.04,45.07,7200.0,42.4068,42.4068,42.3691,42.3974,7200.0
2018-11-08 13:25:00,45.05,45.11,45.0,45.02,13924.0,42.3786,42.435,42.3315,42.3503,13924.0
2018-11-08 13:30:00,45.02,45.02,44.99,44.99,800.0,42.3503,42.3503,42.3221,42.3221,800.0
2018-11-08 13:35:00,45.0,45.0,44.99,44.99,1200.0,42.3315,42.3315,42.3221,42.3221,1200.0
2018-11-08 13:40:00,44.97,45.01,44.96,44.99,7068.0,42.3033,42.3409,42.2939,42.3221,7068.0
2018-11-08 13:45:00,44.99,45.0,44.99,45.0,1600.0,42.3221,42.3315,42.3221,42.3315,1600.0
2018-11-08 13:50:00,44.99,45.01,44.98,45.01,6800.0,42.3221,42.3409,42.3127,42.3409,6800.0
2018-11-08 13:55:00,45.0,45.06,45.0,45.05,9156.0,42.3315,42.388,42.3315,42.3786,9156.0
2018-11-08 14:00:00,45.05,45.13,44.98,45.01,28060.0,42.3786,42.4538,42.3127,42.3409,28060.0
2018-11-08 14:05:00,45.02,45.16,45.02,45.16,6000.0,42.3503,42.482,42.3503,42.482,6000.0
2018-11-08 14:10:00,45.16,45.16,45.12,45.13,11000.0,42.482,42.482,42.4444,42.4538,11000.0
2018-11-08 14:15:00,45.14,45.21,45.14,45.16,17456.0,42.4632,42.5291,42.4632,42.482,17456.0
2018-11-08 14:20:00,45.16,45.19,45.15,45.16,5200.0,42.482,42.5103,42.4726,42.482,5200.0
2018-11-08 14:25:00,45.14,45.14,45.02,45.02,2000.0,42.4632,42.4632,42.3503,42.3503,2000.0
2018-11-08 14:30:00,45.04,45.04,45.02,45.03,7608.0,42.3691,42.3691,42.3503,42.3597,7608.0
2018-11-08 14:35:00,45.03,45.03,45.0,45.0,3200.0,42.3597,42.3597,42.3315,42.3315,3200.0
2018-11-08 14:40:00,44.99,45.01,44.99,45.01,10800.0,42.3221,42.3409,42.3221,42.3409,10800.0
2018-11-08 14:45:00,44.99,45.04,44.97,45.0,16000.0,42.3221,42.3691,42.3033,42.3315,16000.0
2018-11-08 14:50:00,45.03,45.08,44.99,45.06,9620.0,42.3597,42.4068,42.3221,42.388,9620.0
2018-11-08 14:55:00,45.02,45.05,45.01,45.02,14684.0,42.3503,42.3786,42.3409,42.3503,14684.0
2018-11-08 15:00:00,45.01,45.01,44.95,44.98,16968.0,42.3409,42.3409,42.2845,42.3127,16968.0
2018-11-08 15:05:00,44.97,45.03,44.97,45.01,10400.0,42.3033,42.3597,42.3033,42.3409,10400.0
2018-11-08 15:10:00,45.02,45.02,44.99,45.01,10800.0,42.3503,42.3503,42.3221,42.3409,10800.0
2018-11-08 15:15:00,45.01,45.05,45.01,45.02,16000.0,42.3409,42.3786,42.3409,42.3503,16000.0
2018-11-08 15:20:00,45.03,45.06,45.01,45.03,11216.0,42.3597,42.388,42.3409,42.3597,11216.0
2018-11-08 15:25:00,45.05,45.06,44.99,45.01,17356.0,42.3786,42.388,42.3221,42.3409,17356.0
2018-11-08 15:30:00,44.98,45.07,44.98,45.06,25200.0,42.3127,42.3974,42.3127,42.388,25200.0
2018-11-08 15:35:00,45.06,45.1,45.04,45.08,22436.0,42.388,42.4256,42.3691,42.4068,22436.0
2018-11-08 15:40:00,45.09,45.15,45.08,45.15,20876.0,42.4162,42.4726,42.4068,42.4726,20876.0
2018-11-08 15:45:00,45.13,45.23,45.13,45.22,30960.0,42.4538,42.5479,42.4538,42.5385,30960.0
2018-11-08 15:50:00,45.22,45.25,45.19,45.23,37784.0,42.5385,42.5667,42.5103,42.5479,37784.0
2018-11-08 15:55:00,45.24,45.3,45.23,45.3,71412.0,42.5573,42.6137,42.5479,42.6137,71412.0
2018-11-09 09:30:00,45.17,45.17,44.88,44.96,24696.0,42.4914,42.4914,42.2186,42.2939,24696.0
2018-11-09 09:35:00,44.97,45.02,44.91,44.96,11480.0,42.3033,42.3503,42.2469,42.2939,11480.0
2018-11-09 09:40:00,44.92,44.99,44.88,44.99,10052.0,42.2563,42.3221,42.2186,42.3221,10052.0
2018-11-09 09:45:00,44.98,45.01,44.95,44.99,8644.0,42.3127,42.3409,42.2845,42.3221,8644.0
2018-11-09 09:50:00,45.02,45.02,44.92,44.94,6484.0,42.3503,42.3503,42.2563,42.2751,6484.0
2018-11-09 09:55:00,44.93,44.96,44.9,44.96,2052.0,42.2657,42.2939,42.2374,42.2939,2052.0
2018-11-09 10:00:00,44.97,44.98,44.84,44.84,9300.0,42.3033,42.3127,42.181,42.181,9300.0
2018-11-09 10:05:00,44.9,44.9,44.79,44.79,4600.0,42.2374,42.2374,42.134,42.134,4600.0
2018-11-09 10:10:00,44.72,44.72,44.6,44.6,5260.0,42.0681,42.0681,41.9552,41.9552,5260.0
2018-11-09 10:15:00,44.62,44.74,44.62,44.74,4320.0,41.9741,42.0869,41.9741,42.0869,4320.0
2018-11-09 10:20:00,44.73,44.77,44.62,44.74,19344.0,42.0775,42.1152,41.9741,42.0869,19344.0
2018-11-09 10:25:00,44.74,44.83,44.69,44.78,9300.0,42.0869,42.1716,42.0399,42.1246,9300.0
2018-11-09 10:30:00,44.77,44.82,44.72,44.81,10052.0,42.1152,42.1622,42.0681,42.1528,10052.0
2018-11-09 10:35:00,44.77,44.87,44.76,44.87,4224.0,42.1152,42.2092,42.1058,42.2092,4224.0
2018-11-09 10:40:00,44.86,44.91,44.78,44.78,15000.0,42.1998,42.2469,42.1246,42.1246,15000.0
2018-11-09 10:45:00,44.83,44.84,44.83,44.84,2000.0,42.1716,42.181,42.1716,42.181,2000.0
2018-11-09 10:50:00,44.71,44.73,44.67,44.68,4800.0,42.0587,42.0775,42.0211,42.0305,4800.0
2018-11-09 10:55:00,44.68,44.71,44.68,44.69,2400.0,42.0305,42.0587,42.0305,42.0399,2400.0
2018-11-09 11:00:00,44.72,44.76,44.63,44.63,7996.0,42.0681,42.1058,41.9835,41.9835,7996.0
2018-11-09 11:05:00,44.62,44.62,44.56,44.57,4000.0,41.9741,41.9741,41.9176,41.927,4000.0
2018-11-09 11:10:00,44.54,44.64,44.45,44.52,13600.0,41.8988,41.9929,41.8141,41.88,13600.0
2018-11-09 11:15:00,44.54,44.58,44.5,44.5,18588.0,41.8988,41.9364,41.8612,41.8612,18588.0
2018-11-09 11:20:00,44.52,44.62,44.52,44.54,9000.0,41.88,41.9741,41.88,41.8988,9000.0
2018-11-09 11:25:00,44.57,44.58,44.53,44.58,3200.0,41.927,41.9364,41.8894,41.9364,3200.0
2018-11-09 11:30:00,44.64,44.64,44.58,44.58,1200.0,41.9929,41.9929,41.9364,41.9364,1200.0
2018-11-09 11:35:00,44.59,44.59,44.52,44.58,7720.0,41.9458,41.9458,41.88,41.9364,7720.0
2018-11-09 11:40:00,44.56,44.57,44.49,44.52,6800.0,41.9176,41.927,41.8518,41.88,6800.0
2018-11-09 11:45:00,44.5,44.5,44.43,44.43,1600.0,41.8612,41.8612,41.7953,41.7953,1600.0
2018-11-09 11:50:00,44.46,44.46,44.46,44.46,400.0,41.8235,41.8235,41.8235,41.8235,400.0
2018-11-09 11:55:00,44.47,44.51,44.4,44.45,18000.0,41.8329,41.8706,41.7671,41.8141,18000.0
2018-11-09 12:00:00,44.45,44.49,44.4,44.45,8000.0,41.8141,41.8518,41.7671,41.8141,8000.0
2018-11-09 12:05:00,44.46,44.47,44.44,44.45,4012.0,41.8235,41.8329,41.8047,41.8141,4012.0
2018-11-09 12:10:00,44.46,44.47,44.41,44.43,6400.0,41.8235,41.8329,41.7765,41.7953,6400.0
2018-11-09 12:15:00,44.39,44.42,44.36,44.36,9600.0,41.7577,41.7859,41.7295,41.7295,9600.0
2018-11-09 12:20:00,44.36,44.44,44.36,44.44,7200.0,41.7295,41.8047,41.7295,41.8047,7200.0
2018-11-09 12:25:00,44.44,44.49,44.41,44.46,6000.0,41.8047,41.8518,41.7765,41.8235,6000.0
2018-11-09 12:30:00,44.41,44.56,44.39,44.56,7200.0,41.7765,41.9176,41.7577,41.9176,7200.0
2018-11-09 12:35:00,44.57,44.61,44.56,44.56,6520.0,41.927,41.9646,41.9176,41.9176,6520.0
2018-11-09 12:40:00,44.56,44.6,44.56,44.6,6400.0,41.9176,41.9552,41.9176,41.9552,6400.0
2018-11-09 12:45:00,44.6,44.64,44.59,44.64,10000.0,41.9552,41.9929,41.9458,41.9929,10000.0
2018-11-09 12:50:00,44.63,44.63,44.6,44.62,2800.0,41.9835,41.9835,41.9552,41.9741,2800.0
2018-11-09 12:55:00,44.6,44.61,44.56,44.56,18272.0,41.9552,41.9646,41.9176,41.9176,18272.0
2018-11-09 13:00:00,44.55,44.55,44.5,44.51,4800.0,41.9082,41.9082,41.8612,41.8706,4800.0
2018-11-09 13:05:00,44.5,44.52,44.46,44.49,7924.0,41.8612,41.88,41.8235,41.8518,7924.0
2018-11-09 13:10:00,44.52,44.52,44.44,44.44,2800.0,41.88,41.88,41.8047,41.8047,2800.0
2018-11-09 13:15:00,44.43,44.46,44.41,44.45,9984.0,41.7953,41.8235,41.7765,41.8141,9984.0
2018-11-09 13:20:00,44.42,44.47,44.41,44.43,6800.0,41.7859,41.8329,41.7765,41.7953,6800.0
2018-11-09 13:25:00,44.46,44.46,44.35,44.37,18560.0,41.8235,41.8235,41.7201,41.7389,18560.0
2018-11-09 13:30:00,44.37,44.37,44.29,44.32,16960.0,41.7389,41.7389,41.6636,41.6918,16960.0
2018-11-09 13:35:00,44.34,44.42,44.32,44.36,8400.0,41.7107,41.7859,41.6918,41.7295,8400.0
2018-11-09 13:40:00,44.37,44.46,44.37,44.44,5600.0,41.7389,41.8235,41.7389,41.8047,5600.0
2018-11-09 13:45:00,44.44,44.44,44.33,44.34,9276.0,41.8047,41.8047,41.7013,41.7107,9276.0
2018-11-09 13:50:00,44.38,44.38,44.36,44.38,5976.0,41.7483,41.7483,41.7295,41.7483,5976.0
2018-11-09 13:55:00,44.38,44.47,44.38,44.46,10200.0,41.7483,41.8329,41.7483,41.8235,10200.0
2018-11-09 14:00:00,44.45,44.49,44.43,44.47,8400.0,41.8141,41.8518,41.7953,41.8329,8400.0
2018-11-09 14:05:00,44.48,44.51,44.42,44.42,8400.0,41.8424,41.8706,41.7859,41.7859,8400.0
2018-11-09 14:10:00,44.44,44.51,44.42,44.5,10660.0,41.8047,41.8706,41.7859,41.8612,10660.0
2018-11-09 14:15:00,44.49,44.51,44.44,44.45,19560.0,41.8518,41.8706,41.8047,41.8141,19560.0
2018-11-09 14:20:00,44.45,44.5,44.44,44.49,10400.0,41.8141,41.8612,41.8047,41.8518,10400.0
2018-11-09 14:25:00,44.5,44.54,44.48,44.48,9624.0,41.8612,41.8988,41.8424,41.8424,9624.0
2018-11-09 14:30:00,44.49,44.59,44.49,44.59,16364.0,41.8518,41.9458,41.8518,41.9458,16364.0
2018-11-09 14:35:00,44.61,44.63,44.58,44.61,6700.0,41.9646,41.9835,41.9364,41.9646,6700.0
2018-11-09 14:40:00,44.67,44.73,44.67,44.68,13200.0,42.0211,42.0775,42.0211,42.0305,13200.0
2018-11-09 14:45:00,44.71,44.77,44.68,44.7,16000.0,42.0587,42.1152,42.0305,42.0493,16000.0
2018-11-09 14:50:00,44.7,44.8,44.7,44.77,11152.0,42.0493,42.1434,42.0493,42.1152,11152.0
2018-11-09 14:55:00,44.78,44.79,44.71,44.74,10696.0,42.1246,42.134,42.0587,42.0869,10696.0
2018-11-09 15:00:00,44.73,44.82,44.73,44.8,15200.0,42.0775,42.1622,42.0775,42.1434,15200.0
2018-11-09 15:05:00,44.76,44.81,44.74,44.81,10932.0,42.1058,42.1528,42.0869,42.1528,10932.0
2018-11-09 15:10:00,44.82,44.86,44.74,44.86,10940.0,42.1622,42.1998,42.0869,42.1998,10940.0
2018-11-09 15:15:00,44.87,44.88,44.79,44.83,11164.0,42.2092,42.2186,42.134,42.1716,11164.0
2018-11-09 15:20:00,44.84,44.91,44.81,44.89,15928.0,42.181,42.2469,42.1528,42.228,15928.0
2018-11-09 15:25:00,44.89,44.89,44.84,44.87,13600.0,42.228,42.228,42.181,42.2092,13600.0
2018-11-09 15:30:00,44.87,44.9,44.85,44.88,14964.0,42.2092,42.2374,42.1904,42.2186,14964.0
2018-11-09 15:35:00,44.88,44.88,44.83,44.86,19220.0,42.2186,42.2186,42.1716,42.1998,19220.0
2018-11-09 15:40:00,44.88,44.97,44.88,44.96,25384.0,42.2186,42.3033,42.2186,42.2939,25384.0
2018-11-09 15:45:00,44.97,44.99,44.88,44.88,23992.0,42.3033,42.3221,42.2186,42.2186,23992.0
2018-11-09 15:50:00,44.88,44.95,44.86,44.95,36952.0,42.2186,42.2845,42.1998,42.2845,36952.0
2018-11-09 15:55:00,44.96,44.97,44.8,44.8,92300.0,42.2939,42.3033,42.1434,42.1434,92300.0
2018-11-12 09:30:00,44.68,44.79,44.58,44.73,27696.0,42.0305,42.134,41.9364,42.0775,27696.0
2018-11-12 09:35:00,44.86,44.86,44.6,44.73,22832.0,42.1998,42.1998,41.9552,42.0775,22832.0
2018-11-12 09:40:00,44.77,44.8,44.72,44.76,7284.0,42.1152,42.1434,42.0681,42.1058,7284.0
2018-11-12 09:45:00,44.82,44.89,44.81,44.83,5300.0,42.1622,42.228,42.1528,42.1716,5300.0
2018-11-12 09:50:00,44.85,44.85,44.81,44.82,5200.0,42.1904,42.1904,42.1528,42.1622,5200.0
2018-11-12 09:55:00,44.85,44.95,44.85,44.85,14600.0,42.1904,42.2845,42.1904,42.1904,14600.0
2018-11-12 10:00:00,44.81,44.88,44.81,44.88,8400.0,42.1528,42.2186,42.1528,42.2186,8400.0
2018-11-12 10:05:00,44.81,44.9,44.81,44.87,5660.0,42.1528,42.2374,42.1528,42.2092,5660.0
2018-11-12 10:10:00,44.92,44.92,44.88,44.88,2400.0,42.2563,42.2563,42.2186,42.2186,2400.0
2018-11-12 10:15:00,44.88,44.92,44.88,44.9,5600.0,42.2186,42.2563,42.2186,42.2374,5600.0
2018-11-12 10:20:00,44.91,44.96,44.88,44.94,2800.0,42.2469,42.2939,42.2186,42.2751,2800.0
2018-11-12 10:25:00,44.97,45.0,44.94,44.94,6000.0,42.3033,42.3315,42.2751,42.2751,6000.0
2018-11-12 10:30:00,44.94,44.94,44.83,44.83,6800.0,42.2751,42.2751,42.1716,42.1716,6800.0
2018-11-12 10:35:00,44.84,44.84,44.72,44.77,8728.0,42.181,42.181,42.0681,42.1152,8728.0
2018-11-12 10:40:00,44.68,44.71,44.65,44.67,9900.0,42.0305,42.0587,42.0023,42.0211,9900.0
2018-11-12 10:45:00,44.6,44.63,44.58,44.62,12748.0,41.9552,41.9835,41.9364,41.9741,12748.0
2018-11-12 10:50:00,44.6,44.64,44.52,44.52,16088.0,41.9552,41.9929,41.88,41.88,16088.0
2018-11-12 10:55:00,44.54,44.58,44.52,44.54,6208.0,41.8988,41.9364,41.88,41.8988,6208.0
2018-11-12 11:00:00,44.51,44.51,44.4,44.47,7800.0,41.8706,41.8706,41.7671,41.8329,7800.0
2018-11-12 11:05:00,44.44,44.54,44.41,44.54,18800.0,41.8047,41.8988,41.7765,41.8988,18800.0
2018-11-12 11:10:00,44.51,44.57,44.46,44.51,32400.0,41.8706,41.927,41.8235,41.8706,32400.0
2018-11-12 11:15:00,44.47,44.47,44.38,44.38,11700.0,41.8329,41.8329,41.7483,41.7483,11700.0
2018-11-12 11:20:00,44.39,44.51,44.33,44.49,18092.0,41.7577,41.8706,41.7013,41.8518,18092.0
2018-11-12 11:25:00,44.45,44.46,44.3,44.31,10800.0,41.8141,41.8235,41.673,41.6824,10800.0
2018-11-12 11:30:00,44.32,44.41,44.29,44.39,19640.0,41.6918,41.7765,41.6636,41.7577,19640.0
2018-11-12 11:35:00,44.43,44.53,44.43,44.53,6800.0,41.7953,41.8894,41.7953,41.8894,6800.0
2018-11-12 11:40:00,44.54,44.6,44.53,44.53,14400.0,41.8988,41.9552,41.8894,41.8894,14400.0
2018-11-12 11:45:00,44.55,44.61,44.54,44.59,4800.0,41.9082,41.9646,41.8988,41.9458,4800.0
2018-11-12 11:50:00,44.57,44.59,44.5,44.56,15656.0,41.927,41.9458,41.8612,41.9176,15656.0
2018-11-12 11:55:00,44.58,44.58,44.54,44.58,8400.0,41.9364,41.9364,41.8988,41.9364,8400.0
2018-11-12 12:00:00,44.56,44.59,44.56,44.57,4824.0,41.9176,41.9458,41.9176,41.927,4824.0
2018-11-12 12:05:00,44.57,44.69,44.57,44.66,17560.0,41.927,42.0399,41.927,42.0117,17560.0
2018-11-12 12:10:00,44.65,44.65,44.56,44.58,8408.0,42.0023,42.0023,41.9176,41.9364,8408.0
2018-11-12 12:15:00,44.59,44.66,44.58,44.65,6800.0,41.9458,42.0117,41.9364,42.0023,6800.0
2018-11-12 12:20:00,44.62,44.64,44.62,44.63,7200.0,41.9741,41.9929,41.9741,41.9835,7200.0
2018-11-12 12:25:00,44.63,44.64,44.6,44.62,12400.0,41.9835,41.9929,41.9552,41.9741,12400.0
2018-11-12 12:30:00,44.56,44.56,44.49,44.49,8800.0,41.9176,41.9176,41.8518,41.8518,8800.0
2018-11-12 12:35:00,44.47,44.61,44.47,44.58,31692.0,41.8329,41.9646,41.8329,41.9364,31692.0
2018-11-12 12:40:00,44.58,44.58,44.54,44.54,9600.0,41.9364,41.9364,41.8988,41.8988,9600.0
2018-11-12 12:45:00,44.52,44.53,44.49,44.52,9200.0,41.88,41.8894,41.8518,41.88,9200.0
2018-11-12 12:50:00,44.52,44.52,44.5,44.51,4400.0,41.88,41.88,41.8612,41.8706,4400.0
2018-11-12 12:55:00,44.52,44.52,44.41,44.41,5200.0,41.88,41.88,41.7765,41.7765,5200.0
2018-11-12 13:00:00,44.4,44.43,44.38,44.38,5200.0,41.7671,41.7953,41.7483,41.7483,5200.0
2018-11-12 13:05:00,44.38,44.38,44.33,44.36,14000.0,41.7483,41.7483,41.7013,41.7295,14000.0
2018-11-12 13:10:00,44.36,44.36,44.33,44.33,2000.0,41.7295,41.7295,41.7013,41.7013,2000.0
2018-11-12 13:15:00,44.3,44.32,44.25,44.25,6000.0,41.673,41.6918,41.626,41.626,6000.0
2018-11-12 13:20:00,44.22,44.24,44.2,44.22,6456.0,41.5978,41.6166,41.579,41.5978,6456.0
2018-11-12 13:25:00,44.23,44.26,44.21,44.22,10800.0,41.6072,41.6354,41.5884,41.5978,10800.0
2018-11-12 13:30:00,44.2,44.22,44.16,44.17,7600.0,41.579,41.5978,41.5413,41.5507,7600.0
2018-11-12 13:35:00,44.16,44.17,44.12,44.12,10868.0,41.5413,41.5507,41.5037,41.5037,10868.0
2018-11-12 13:40:00,44.13,44.15,44.04,44.04,8000.0,41.5131,41.5319,41.4284,41.4284,8000.0
2018-11-12 13:45:00,44.03,44.1,44.02,44.05,15064.0,41.419,41.4849,41.4096,41.4379,15064.0
2018-11-12 13:50:00,44.07,44.18,44.07,44.16,28272.0,41.4567,41.5601,41.4567,41.5413,28272.0
2018-11-12 13:55:00,44.15,44.18,44.13,44.16,12360.0,41.5319,41.5601,41.5131,41.5413,12360.0
2018-11-12 14:00:00,44.17,44.26,44.16,44.26,12880.0,41.5507,41.6354,41.5413,41.6354,12880.0
2018-11-12 14:05:00,44.23,44.23,44.2,44.23,5400.0,41.6072,41.6072,41.579,41.6072,5400.0
2018-11-12 14:10:00,44.25,44.35,44.25,44.3,12624.0,41.626,41.7201,41.626,41.673,12624.0
2018-11-12 14:15:00,44.29,44.38,44.29,44.33,7812.0,41.6636,41.7483,41.6636,41.7013,7812.0
2018-11-12 14:20:00,44.35,44.35,44.24,44.24,8800.0,41.7201,41.7201,41.6166,41.6166,8800.0
2018-11-12 14:25:00,44.26,44.27,44.15,44.17,11600.0,41.6354,41.6448,41.5319,41.5507,11600.0
2018-11-12 14:30:00,44.18,44.24,44.17,44.22,16296.0,41.5601,41.6166,41.5507,41.5978,16296.0
2018-11-12 14:35:00,44.24,44.25,44.13,44.18,14988.0,41.6166,41.626,41.5131,41.5601,14988.0
2018-11-12 14:40:00,44.19,44.33,44.19,44.29,13200.0,41.5696,41.7013,41.5696,41.6636,13200.0
2018-11-12 14:45:00,44.32,44.38,44.32,44.36,9200.0,41.6918,41.7483,41.6918,41.7295,9200.0
2018-11-12 14:50:00,44.33,44.34,44.27,44.31,15600.0,41.7013,41.7107,41.6448,41.6824,15600.0
2018-11-12 14:55:00,44.29,44.33,44.27,44.27,16400.0,41.6636,41.7013,41.6448,41.6448,16400.0
2018-11-12 15:00:00,44.24,44.33,44.23,44.24,20708.0,41.6166,41.7013,41.6072,41.6166,20708.0
2018-11-12 15:05:00,44.26,44.26,44.21,44.25,11600.0,41.6354,41.6354,41.5884,41.626,11600.0
2018-11-12 15:10:00,44.24,44.3,44.18,44.23,18400.0,41.6166,41.673,41.5601,41.6072,18400.0
2018-11-12 15:15:00,44.23,44.27,44.21,44.27,20472.0,41.6072,41.6448,41.5884,41.6448,20472.0
2018-11-12 15:20:00,44.26,44.35,44.26,44.32,17200.0,41.6354,41.7201,41.6354,41.6918,17200.0
2018-11-12 15:25:00,44.3,44.34,44.27,44.34,22000.0,41.673,41.7107,41.6448,41.7107,22000.0
2018-11-12 15:30:00,44.31,44.31,44.22,44.24,23096.0,41.6824,41.6824,41.5978,41.6166,23096.0
2018-11-12 15:35:00,44.24,44.25,44.2,44.23,12400.0,41.6166,41.626,41.579,41.6072,12400.0
2018-11-12 15:40:00,44.19,44.27,44.17,44.24,20000.0,41.5696,41.6448,41.5507,41.6166,20000.0
2018-11-12 15:45:00,44.21,44.31,44.2,44.25,41792.0,41.5884,41.6824,41.579,41.626,41792.0
2018-11-12 15:50:00,44.23,44.26,44.13,44.17,56776.0,41.6072,41.6354,41.5131,41.5507,56776.0
2018-11-12 15:55:00,44.18,44.25,44.16,44.21,107672.0,41.5601,41.626,41.5413,41.5884,107672.0
2018-11-13 09:30:00,44.34,44.49,44.21,44.34,25844.0,41.7107,41.8518,41.5884,41.7107,25844.0
2018-11-13 09:35:00,44.23,44.43,44.18,44.43,12664.0,41.6072,41.7953,41.5601,41.7953,12664.0
2018-11-13 09:40:00,44.44,44.55,44.44,44.55,5200.0,41.8047,41.9082,41.8047,41.9082,5200.0
2018-11-13 09:45:00,44.59,44.59,44.59,44.59,400.0,41.9458,41.9458,41.9458,41.9458,400.0
2018-11-13 09:50:00,44.58,44.58,44.35,44.44,16400.0,41.9364,41.9364,41.7201,41.8047,16400.0
2018-11-13 09:55:00,44.41,44.42,44.33,44.35,8000.0,41.7765,41.7859,41.7013,41.7201,8000.0
2018-11-13 10:00:00,44.35,44.39,44.28,44.36,23720.0,41.7201,41.7577,41.6542,41.7295,23720.0
2018-11-13 10:05:00,44.4,44.65,44.39,44.65,9680.0,41.7671,42.0023,41.7577,42.0023,9680.0
2018-11-13 10:10:00,44.58,44.58,44.53,44.54,12480.0,41.9364,41.9364,41.8894,41.8988,12480.0
2018-11-13 10:15:00,44.61,44.73,44.61,44.73,49712.0,41.9646,42.0775,41.9646,42.0775,49712.0
2018-11-13 10:20:00,44.7,44.7,44.49,44.56,42200.0,42.0493,42.0493,41.8518,41.9176,42200.0
2018-11-13 10:25:00,44.56,44.59,44.43,44.43,20992.0,41.9176,41.9458,41.7953,41.7953,20992.0
2018-11-13 10:30:00,44.44,44.53,44.42,44.53,4792.0,41.8047,41.8894,41.7859,41.8894,4792.0
2018-11-13 10:35:00,44.51,44.59,44.51,44.59,1600.0,41.8706,41.9458,41.8706,41.9458,1600.0
2018-11-13 10:40:00,44.53,44.66,44.53,44.56,10400.0,41.8894,42.0117,41.8894,41.9176,10400.0
2018-11-13 10:45:00,44.6,44.7,44.57,44.67,4000.0,41.9552,42.0493,41.927,42.0211,4000.0
2018-11-13 10:50:00,44.56,44.62,44.56,44.58,8076.0,41.9176,41.9741,41.9176,41.9364,8076.0
2018-11-13 10:55:00,44.61,44.71,44.61,44.68,4800.0,41.9646,42.0587,41.9646,42.0305,4800.0
2018-11-13 11:00:00,44.68,44.95,44.67,44.93,20420.0,42.0305,42.2845,42.0211,42.2657,20420.0
2018-11-13 11:05:00,44.93,44.95,44.84,44.84,33840.0,42.2657,42.2845,42.181,42.181,33840.0
2018-11-13 11:10:00,44.87,44.89,44.84,44.88,2756.0,42.2092,42.228,42.181,42.2186,2756.0
2018-11-13 11:15:00,44.91,45.1,44.89,45.06,24244.0,42.2469,42.4256,42.228,42.388,24244.0
2018-11-13 11:20:00,45.05,45.05,44.98,44.99,5200.0,42.3786,42.3786,42.3127,42.3221,5200.0
2018-11-13 11:25:00,44.98,45.02,44.97,44.99,9600.0,42.3127,42.3503,42.3033,42.3221,9600.0
2018-11-13 11:30:00,44.98,45.01,44.92,44.94,8456.0,42.3127,42.3409,42.2563,42.2751,8456.0
2018-11-13 11:35:00,44.93,44.93,44.85,44.85,3200.0,42.2657,42.2657,42.1904,42.1904,3200.0
2018-11-13 11:40:00,44.88,44.91,44.86,44.88,6220.0,42.2186,42.2469,42.1998,42.2186,6220.0
2018-11-13 11:45:00,44.88,44.93,44.86,44.92,3200.0,42.2186,42.2657,42.1998,42.2563,3200.0
2018-11-13 11:50:00,44.95,44.96,44.85,44.85,3600.0,42.2845,42.2939,42.1904,42.1904,3600.0
2018-11-13 11:55:00,44.85,44.88,44.82,44.88,4000.0,42.1904,42.2186,42.1622,42.2186,4000.0
2018-11-13 12:00:00,44.91,44.94,44.87,44.93,9996.0,42.2469,42.2751,42.2092,42.2657,9996.0
2018-11-13 12:05:00,44.93,44.93,44.93,44.93,0.0,42.2657,42.2657,42.2657,42.2657,0.0
2018-11-13 12:10:00,44.77,44.85,44.76,44.85,5200.0,42.1152,42.1904,42.1058,42.1904,5200.0
2018-11-13 12:15:00,44.83,44.92,44.83,44.92,36812.0,42.1716,42.2563,42.1716,42.2563,36812.0
2018-11-13 12:20:00,44.91,44.94,44.85,44.89,57888.0,42.2469,42.2751,42.1904,42.228,57888.0
2018-11-13 12:25:00,44.94,45.06,44.94,45.02,33284.0,42.2751,42.388,42.2751,42.3503,33284.0
2018-11-13 12:30:00,44.95,45.02,44.95,44.99,5600.0,42.2845,42.3503,42.2845,42.3221,5600.0
2018-11-13 12:35:00,44.99,44.99,44.9,44.9,7600.0,42.3221,42.3221,42.2374,42.2374,7600.0
2018-11-13 12:40:00,44.88,44.88,44.78,44.82,14176.0,42.2186,42.2186,42.1246,42.1622,14176.0
2018-11-13 12:45:00,44.82,44.82,44.8,44.82,2000.0,42.1622,42.1622,42.1434,42.1622,2000.0
2018-11-13 12:50:00,44.82,44.84,44.79,44.82,7296.0,42.1622,42.181,42.134,42.1622,7296.0
2018-11-13 12:55:00,44.77,44.77,44.71,44.73,5512.0,42.1152,42.1152,42.0587,42.0775,5512.0
2018-11-13 13:00:00,44.73,44.82,44.73,44.82,4800.0,42.0775,42.1622,42.0775,42.1622,4800.0
2018-11-13 13:05:00,44.77,44.8,44.74,44.74,6400.0,42.1152,42.1434,42.0869,42.0869,6400.0
2018-11-13 13:10:00,44.72,44.72,44.62,44.62,4000.0,42.0681,42.0681,41.9741,41.9741,4000.0
2018-11-13 13:15:00,44.63,44.67,44.63,44.66,4800.0,41.9835,42.0211,41.9835,42.0117,4800.0
2018-11-13 13:20:00,44.69,44.78,44.69,44.77,7200.0,42.0399,42.1246,42.0399,42.1152,7200.0
2018-11-13 13:25:00,44.73,44.82,44.71,44.76,19432.0,42.0775,42.1622,42.0587,42.1058,19432.0
2018-11-13 13:30:00,44.77,44.81,44.75,44.81,2800.0,42.1152,42.1528,42.0963,42.1528,2800.0
2018-11-13 13:35:00,44.81,44.85,44.8,44.84,7424.0,42.1528,42.1904,42.1434,42.181,7424.0
2018-11-13 13:40:00,44.87,44.88,44.82,44.84,5600.0,42.2092,42.2186,42.1622,42.181,5600.0
2018-11-13 13:45:00,44.84,44.86,44.77,44.77,12632.0,42.181,42.1998,42.1152,42.1152,12632.0
2018-11-13 13:50:00,44.77,44.81,44.77,44.79,5664.0,42.1152,42.1528,42.1152,42.134,5664.0
2018-11-13 13:55:00,44.82,44.84,44.67,44.68,22000.0,42.1622,42.181,42.0211,42.0305,22000.0
2018-11-13 14:00:00,44.65,44.73,44.61,44.61,22800.0,42.0023,42.0775,41.9646,41.9646,22800.0
2018-11-13 14:05:00,44.65,44.7,44.64,44.7,14532.0,42.0023,42.0493,41.9929,42.0493,14532.0
2018-11-13 14:10:00,44.69,44.71,44.66,44.66,19212.0,42.0399,42.0587,42.0117,42.0117,19212.0
2018-11-13 14:15:00,44.64,44.67,44.58,44.61,7600.0,41.9929,42.0211,41.9364,41.9646,7600.0
2018-11-13 14:20:00,44.6,44.65,44.56,44.65,22056.0,41.9552,42.0023,41.9176,42.0023,22056.0
2018-11-13 14:25:00,44.65,44.68,44.63,44.68,9212.0,42.0023,42.0305,41.9835,42.0305,9212.0
2018-11-13 14:30:00,44.69,44.73,44.67,44.73,14268.0,42.0399,42.0775,42.0211,42.0775,14268.0
2018-11-13 14:35:00,44.76,44.78,44.73,44.74,10288.0,42.1058,42.1246,42.0775,42.0869,10288.0
2018-11-13 14:40:00,44.74,44.74,44.63,44.66,21456.0,42.0869,42.0869,41.9835,42.0117,21456.0
2018-11-13 14:45:00,44.66,44.68,44.6,44.67,10536.0,42.0117,42.0305,41.9552,42.0211,10536.0
2018-11-13 14:50:00,44.62,44.68,44.6,44.68,6800.0,41.9741,42.0305,41.9552,42.0305,6800.0
2018-11-13 14:55:00,44.69,44.69,44.63,44.65,16188.0,42.0399,42.0399,41.9835,42.0023,16188.0
2018-11-13 15:00:00,44.67,44.77,44.67,44.74,6400.0,42.0211,42.1152,42.0211,42.0869,6400.0
2018-11-13 15:05:00,44.74,44.74,44.63,44.69,15452.0,42.0869,42.0869,41.9835,42.0399,15452.0
2018-11-13 15:10:00,44.71,44.71,44.62,44.63,12400.0,42.0587,42.0587,41.9741,41.9835,12400.0
2018-11-13 15:15:00,44.63,44.66,44.57,44.63,8400.0,41.9835,42.0117,41.927,41.9835,8400.0
2018-11-13 15:20:00,44.63,44.64,44.57,44.59,10000.0,41.9835,41.9929,41.927,41.9458,10000.0
2018-11-13 15:25:00,44.61,44.66,44.61,44.62,7200.0,41.9646,42.0117,41.9646,41.9741,7200.0
2018-11-13 15:30:00,44.62,44.62,44.48,44.49,18440.0,41.9741,41.9741,41.8424,41.8518,18440.0
2018-11-13 15:35:00,44.49,44.62,44.49,44.59,16036.0,41.8518,41.9741,41.8518,41.9458,16036.0
2018-11-13 15:40:00,44.59,44.6,44.54,44.56,14000.0,41.9458,41.9552,41.8988,41.9176,14000.0
2018-11-13 15:45:00,44.55,44.63,44.54,44.61,23256.0,41.9082,41.9835,41.8988,41.9646,23256.0
2018-11-13 15:50:00,44.62,44.64,44.59,44.63,22876.0,41.9741,41.9929,41.9458,41.9835,22876.0
2018-11-13 15:55:00,44.62,44.62,44.49,44.53,70508.0,41.9741,41.9741,41.8518,41.8894,70508.0
2018-11-14 09:30:00,44.89,44.95,44.84,44.84,27280.0,42.228,42.2845,42.181,42.181,27280.0
2018-11-14 09:35:00,44.85,44.9,44.79,44.9,15980.0,42.1904,42.2374,42.134,42.2374,15980.0
2018-11-14 09:40:00,44.89,44.95,44.88,44.95,3600.0,42.228,42.2845,42.2186,42.2845,3600.0
2018-11-14 09:45:00,44.96,45.0,44.8,44.83,36400.0,42.2939,42.3315,42.1434,42.1716,36400.0
2018-11-14 09:50:00,44.86,44.86,44.66,44.68,10996.0,42.1998,42.1998,42.0117,42.0305,10996.0
2018-11-14 09:55:00,44.64,44.75,44.63,44.67,9600.0,41.9929,42.0963,41.9835,42.0211,9600.0
2018-11-14 10:00:00,44.7,44.83,44.63,44.83,25200.0,42.0493,42.1716,41.9835,42.1716,25200.0
2018-11-14 10:05:00,44.83,44.86,44.77,44.78,12880.0,42.1716,42.1998,42.1152,42.1246,12880.0
2018-11-14 10:10:00,44.78,44.78,44.69,44.7,6000.0,42.1246,42.1246,42.0399,42.0493,6000.0
2018-11-14 10:15:00,44.68,44.73,44.68,44.71,2400.0,42.0305,42.0775,42.0305,42.0587,2400.0
2018-11-14 10:20:00,44.65,44.72,44.58,44.62,47732.0,42.0023,42.0681,41.9364,41.9741,47732.0
2018-11-14 10:25:00,44.59,44.69,44.56,44.69,10800.0,41.9458,42.0399,41.9176,42.0399,10800.0
2018-11-14 10:30:00,44.7,44.8,44.68,44.78,12400.0,42.0493,42.1434,42.0305,42.1246,12400.0
2018-11-14 10:35:00,44.77,44.82,44.74,44.79,11256.0,42.1152,42.1622,42.0869,42.134,11256.0
2018-11-14 10:40:00,44.74,44.78,44.74,44.78,4084.0,42.0869,42.1246,42.0869,42.1246,4084.0
2018-11-14 10:45:00,44.78,44.88,44.78,44.85,8000.0,42.1246,42.2186,42.1246,42.1904,8000.0
2018-11-14 10:50:00,44.83,44.85,44.76,44.76,4000.0,42.1716,42.1904,42.1058,42.1058,4000.0
2018-11-14 10:55:00,44.77,44.79,44.74,44.79,6956.0,42.1152,42.134,42.0869,42.134,6956.0
2018-11-14 11:00:00,44.77,44.82,44.71,44.73,7460.0,42.1152,42.1622,42.0587,42.0775,7460.0
2018-11-14 11:05:00,44.73,44.73,44.65,44.65,4800.0,42.0775,42.0775,42.0023,42.0023,4800.0
2018-11-14 11:10:00,44.63,44.66,44.62,44.63,9200.0,41.9835,42.0117,41.9741,41.9835,9200.0
2018-11-14 11:15:00,44.65,44.71,44.64,44.71,9524.0,42.0023,42.0587,41.9929,42.0587,9524.0
2018-11-14 11:20:00,44.72,44.72,44.62,44.62,3200.0,42.0681,42.0681,41.9741,41.9741,3200.0
2018-11-14 11:25:00,44.65,44.69,44.6,44.65,6000.0,42.0023,42.0399,41.9552,42.0023,6000.0
2018-11-14 11:30:00,44.66,44.66,44.6,44.6,2400.0,42.0117,42.0117,41.9552,41.9552,2400.0
2018-11-14 11:35:00,44.62,44.64,44.51,44.51,6800.0,41.9741,41.9929,41.8706,41.8706,6800.0
2018-11-14 11:40:00,44.51,44.51,44.43,44.49,6000.0,41.8706,41.8706,41.7953,41.8518,6000.0
2018-11-14 11:45:00,44.52,44.52,44.46,44.49,3600.0,41.88,41.88,41.8235,41.8518,3600.0
2018-11-14 11:50:00,44.5,44.57,44.46,44.57,13900.0,41.8612,41.927,41.8235,41.927,13900.0
2018-11-14 11:55:00,44.54,44.63,44.54,44.6,4400.0,41.8988,41.9835,41.8988,41.9552,4400.0
2018-11-14 12:00:00,44.65,44.66,44.62,44.62,6400.0,42.0023,42.0117,41.9741,41.9741,6400.0
2018-11-14 12:05:00,44.58,44.63,44.58,44.58,4680.0,41.9364,41.9835,41.9364,41.9364,4680.0
2018-11-14 12:10:00,44.58,44.58,44.48,44.48,4960.0,41.9364,41.9364,41.8424,41.8424,4960.0
2018-11-14 12:15:00,44.52,44.59,44.52,44.59,4640.0,41.88,41.9458,41.88,41.9458,4640.0
2018-11-14 12:20:00,44.63,44.68,44.63,44.63,4400.0,41.9835,42.0305,41.9835,41.9835,4400.0
2018-11-14 12:25:00,44.6,44.68,44.6,44.63,4816.0,41.9552,42.0305,41.9552,41.9835,4816.0
2018-11-14 12:30:00,44.61,44.61,44.56,44.56,1340.0,41.9646,41.9646,41.9176,41.9176,1340.0
2018-11-14 12:35:00,44.56,44.56,44.43,44.43,11200.0,41.9176,41.9176,41.7953,41.7953,11200.0
2018-11-14 12:40:00,44.42,44.43,44.38,44.38,4500.0,41.7859,41.7953,41.7483,41.7483,4500.0
2018-11-14 12:45:00,44.36,44.45,44.36,44.4,5200.0,41.7295,41.8141,41.7295,41.7671,5200.0
2018-11-14 12:50:00,44.43,44.52,44.42,44.44,13180.0,41.7953,41.88,41.7859,41.8047,13180.0
2018-11-14 12:55:00,44.38,44.38,44.29,44.32,5200.0,41.7483,41.7483,41.6636,41.6918,5200.0
2018-11-14 13:00:00,44.31,44.35,44.28,44.3,5600.0,41.6824,41.7201,41.6542,41.673,5600.0
2018-11-14 13:05:00,44.37,44.38,44.33,44.36,4400.0,41.7389,41.7483,41.7013,41.7295,4400.0
2018-11-14 13:10:00,44.34,44.35,44.27,44.3,8448.0,41.7107,41.7201,41.6448,41.673,8448.0
2018-11-14 13:15:00,44.31,44.43,44.31,44.42,9840.0,41.6824,41.7953,41.6824,41.7859,9840.0
2018-11-14 13:20:00,44.42,44.42,44.32,44.32,6400.0,41.7859,41.7859,41.6918,41.6918,6400.0
2018-11-14 13:25:00,44.31,44.38,44.29,44.34,11144.0,41.6824,41.7483,41.6636,41.7107,11144.0
2018-11-14 13:30:00,44.34,44.34,44.32,44.33,2400.0,41.7107,41.7107,41.6918,41.7013,2400.0
2018-11-14 13:35:00,44.32,44.32,44.21,44.23,7200.0,41.6918,41.6918,41.5884,41.6072,7200.0
2018-11-14 13:40:00,44.2,44.2,44.13,44.13,7324.0,41.579,41.579,41.5131,41.5131,7324.0
2018-11-14 13:45:00,44.12,44.14,44.07,44.07,19600.0,41.5037,41.5225,41.4567,41.4567,19600.0
2018-11-14 13:50:00,44.07,44.09,44.06,44.08,4000.0,41.4567,41.4755,41.4473,41.4661,4000.0
2018-11-14 13:55:00,44.1,44.16,44.09,44.16,18372.0,41.4849,41.5413,41.4755,41.5413,18372.0
2018-11-14 14:00:00,44.11,44.11,43.98,43.98,5600.0,41.4943,41.4943,41.372,41.372,5600.0
2018-11-14 14:05:00,43.96,44.02,43.94,44.02,7600.0,41.3532,41.4096,41.3344,41.4096,7600.0
2018-11-14 14:10:00,44.01,44.1,43.99,44.1,13640.0,41.4002,41.4849,41.3814,41.4849,13640.0
2018-11-14 14:15:00,44.14,44.27,44.14,44.22,15924.0,41.5225,41.6448,41.5225,41.5978,15924.0
2018-11-14 14:20:00,44.22,44.27,44.17,44.26,8800.0,41.5978,41.6448,41.5507,41.6354,8800.0
2018-11-14 14:25:00,44.22,44.22,44.15,44.19,7512.0,41.5978,41.5978,41.5319,41.5696,7512.0
2018-11-14 14:30:00,44.18,44.23,44.12,44.14,6800.0,41.5601,41.6072,41.5037,41.5225,6800.0
2018-11-14 14:35:00,44.16,44.27,44.16,44.23,4100.0,41.5413,41.6448,41.5413,41.6072,4100.0
2018-11-14 14:40:00,44.25,44.27,44.12,44.22,13600.0,41.626,41.6448,41.5037,41.5978,13600.0
2018-11-14 14:45:00,44.25,44.28,44.22,44.28,2000.0,41.626,41.6542,41.5978,41.6542,2000.0
2018-11-14 14:50:00,44.32,44.45,44.3,44.45,6020.0,41.6918,41.8141,41.673,41.8141,6020.0
2018-11-14 14:55:00,44.44,44.54,44.44,44.52,8456.0,41.8047,41.8988,41.8047,41.88,8456.0
2018-11-14 15:00:00,44.53,44.59,44.51,44.53,6268.0,41.8894,41.9458,41.8706,41.8894,6268.0
2018-11-14 15:05:00,44.56,44.67,44.56,44.66,17432.0,41.9176,42.0211,41.9176,42.0117,17432.0
2018-11-14 15:10:00,44.66,44.66,44.55,44.62,14172.0,42.0117,42.0117,41.9082,41.9741,14172.0
2018-11-14 15:15:00,44.61,44.66,44.6,44.65,6400.0,41.9646,42.0117,41.9552,42.0023,6400.0
2018-11-14 15:20:00,44.63,44.63,44.55,44.6,14292.0,41.9835,41.9835,41.9082,41.9552,14292.0
2018-11-14 15:25:00,44.62,44.62,44.5,44.55,8504.0,41.9741,41.9741,41.8612,41.9082,8504.0
2018-11-14 15:30:00,44.53,44.56,44.47,44.48,28936.0,41.8894,41.9176,41.8329,41.8424,28936.0
2018-11-14 15:35:00,44.47,44.51,44.47,44.49,20508.0,41.8329,41.8706,41.8329,41.8518,20508.0
2018-11-14 15:40:00,44.49,44.5,44.45,44.46,46000.0,41.8518,41.8612,41.8141,41.8235,46000.0
2018-11-14 15:45:00,44.47,44.52,44.43,44.43,22216.0,41.8329,41.88,41.7953,41.7953,22216.0
2018-11-14 15:50:00,44.43,44.43,44.27,44.27,21292.0,41.7953,41.7953,41.6448,41.6448,21292.0
2018-11-14 15:55:00,44.26,44.32,44.23,44.31,52508.0,41.6354,41.6918,41.6072,41.6824,52508.0
2018-11-15 09:30:00,44.16,44.17,44.0,44.1,29692.0,41.5413,41.5507,41.3908,41.4849,29692.0
2018-11-15 09:35:00,44.05,44.17,44.05,44.17,3300.0,41.4379,41.5507,41.4379,41.5507,3300.0
2018-11-15 09:40:00,44.17,44.43,44.17,44.43,20564.0,41.5507,41.7953,41.5507,41.7953,20564.0
2018-11-15 09:45:00,44.38,44.38,44.24,44.34,27732.0,41.7483,41.7483,41.6166,41.7107,27732.0
2018-11-15 09:50:00,44.36,44.37,44.2,44.37,19104.0,41.7295,41.7389,41.579,41.7389,19104.0
2018-11-15 09:55:00,44.37,44.42,44.33,44.33,6864.0,41.7389,41.7859,41.7013,41.7013,6864.0
2018-11-15 10:00:00,44.35,44.45,44.35,44.35,12532.0,41.7201,41.8141,41.7201,41.7201,12532.0
2018-11-15 10:05:00,44.33,44.36,44.3,44.33,10780.0,41.7013,41.7295,41.673,41.7013,10780.0
2018-11-15 10:10:00,44.33,44.38,44.33,44.38,2800.0,41.7013,41.7483,41.7013,41.7483,2800.0
2018-11-15 10:15:00,44.41,44.49,44.41,44.49,7256.0,41.7765,41.8518,41.7765,41.8518,7256.0
2018-11-15 10:20:00,44.46,44.5,44.39,44.41,6800.0,41.8235,41.8612,41.7577,41.7765,6800.0
2018-11-15 10:25:00,44.4,44.5,44.4,44.47,8800.0,41.7671,41.8612,41.7671,41.8329,8800.0
2018-11-15 10:30:00,44.47,44.47,44.31,44.31,17252.0,41.8329,41.8329,41.6824,41.6824,17252.0
2018-11-15 10:35:00,44.28,44.31,44.09,44.2,30980.0,41.6542,41.6824,41.4755,41.579,30980.0
2018-11-15 10:40:00,44.23,44.37,44.2,44.31,17212.0,41.6072,41.7389,41.579,41.6824,17212.0
2018-11-15 10:45:00,44.31,44.46,44.31,44.44,16400.0,41.6824,41.8235,41.6824,41.8047,16400.0
2018-11-15 10:50:00,44.44,44.51,44.43,44.46,14536.0,41.8047,41.8706,41.7953,41.8235,14536.0
2018-11-15 10:55:00,44.48,44.49,44.4,44.44,16000.0,41.8424,41.8518,41.7671,41.8047,16000.0
2018-11-15 11:00:00,44.41,44.51,44.33,44.44,33856.0,41.7765,41.8706,41.7013,41.8047,33856.0
2018-11-15 11:05:00,44.46,44.49,44.42,44.44,40376.0,41.8235,41.8518,41.7859,41.8047,40376.0
2018-11-15 11:10:00,44.43,44.47,44.38,44.44,29136.0,41.7953,41.8329,41.7483,41.8047,29136.0
2018-11-15 11:15:00,44.46,44.47,44.41,44.45,40792.0,41.8235,41.8329,41.7765,41.8141,40792.0
2018-11-15 11:20:00,44.45,44.65,44.45,44.65,8000.0,41.8141,42.0023,41.8141,42.0023,8000.0
2018-11-15 11:25:00,44.64,44.69,44.64,44.69,5200.0,41.9929,42.0399,41.9929,42.0399,5200.0
2018-11-15 11:30:00,44.69,44.88,44.69,44.82,22576.0,42.0399,42.2186,42.0399,42.1622,22576.0
2018-11-15 11:35:00,44.82,44.88,44.79,44.85,6400.0,42.1622,42.2186,42.134,42.1904,6400.0
2018-11-15 11:40:00,44.83,44.92,44.79,44.85,10460.0,42.1716,42.2563,42.134,42.1904,10460.0
2018-11-15 11:45:00,44.81,44.87,44.8,44.87,9512.0,42.1528,42.2092,42.1434,42.2092,9512.0
2018-11-15 11:50:00,44.88,44.91,44.8,44.91,11024.0,42.2186,42.2469,42.1434,42.2469,11024.0
2018-11-15 11:55:00,44.91,44.94,44.9,44.94,4800.0,42.2469,42.2751,42.2374,42.2751,4800.0
2018-11-15 12:00:00,44.92,44.98,44.82,44.88,18400.0,42.2563,42.3127,42.1622,42.2186,18400.0
2018-11-15 12:05:00,44.92,44.98,44.83,44.83,8180.0,42.2563,42.3127,42.1716,42.1716,8180.0
2018-11-15 12:10:00,44.85,44.87,44.79,44.79,6000.0,42.1904,42.2092,42.134,42.134,6000.0
2018-11-15 12:15:00,44.79,44.87,44.74,44.87,14684.0,42.134,42.2092,42.0869,42.2092,14684.0
2018-11-15 12:20:00,44.86,44.88,44.84,44.88,4800.0,42.1998,42.2186,42.181,42.2186,4800.0
2018-11-15 12:25:00,44.85,44.92,44.83,44.91,9600.0,42.1904,42.2563,42.1716,42.2469,9600.0
2018-11-15 12:30:00,44.95,44.95,44.88,44.93,6444.0,42.2845,42.2845,42.2186,42.2657,6444.0
2018-11-15 12:35:00,44.96,44.98,44.9,44.98,13200.0,42.2939,42.3127,42.2374,42.3127,13200.0
2018-11-15 12:40:00,45.02,45.02,44.92,44.92,14800.0,42.3503,42.3503,42.2563,42.2563,14800.0
2018-11-15 12:45:00,44.94,44.94,44.89,44.89,16400.0,42.2751,42.2751,42.228,42.228,16400.0
2018-11-15 12:50:00,44.93,44.93,44.84,44.84,11600.0,42.2657,42.2657,42.181,42.181,11600.0
2018-11-15 12:55:00,44.85,44.88,44.82,44.88,15308.0,42.1904,42.2186,42.1622,42.2186,15308.0
2018-11-15 13:00:00,44.88,44.88,44.79,44.8,8244.0,42.2186,42.2186,42.134,42.1434,8244.0
2018-11-15 13:05:00,44.8,44.85,44.79,44.84,18000.0,42.1434,42.1904,42.134,42.181,18000.0
2018-11-15 13:10:00,44.85,44.91,44.82,44.91,20800.0,42.1904,42.2469,42.1622,42.2469,20800.0
2018-11-15 13:15:00,44.89,45.09,44.88,45.07,27492.0,42.228,42.4162,42.2186,42.3974,27492.0
2018-11-15 13:20:00,45.1,45.28,45.09,45.27,17116.0,42.4256,42.5949,42.4162,42.5855,17116.0
2018-11-15 13:25:00,45.27,45.3,45.22,45.3,9600.0,42.5855,42.6137,42.5385,42.6137,9600.0
2018-11-15 13:30:00,45.32,45.41,45.28,45.41,18540.0,42.6325,42.7172,42.5949,42.7172,18540.0
2018-11-15 13:35:00,45.37,45.38,45.31,45.34,11192.0,42.6796,42.689,42.6231,42.6514,11192.0
2018-11-15 13:40:00,45.29,45.38,45.28,45.37,12400.0,42.6043,42.689,42.5949,42.6796,12400.0
2018-11-15 13:45:00,45.41,45.43,45.31,45.31,13580.0,42.7172,42.736,42.6231,42.6231,13580.0
2018-11-15 13:50:00,45.29,45.38,45.29,45.38,16012.0,42.6043,42.689,42.6043,42.689,16012.0
2018-11-15 13:55:00,45.36,45.45,45.36,45.45,7600.0,42.6702,42.7548,42.6702,42.7548,7600.0
2018-11-15 14:00:00,45.47,45.5,45.37,45.4,22000.0,42.7736,42.8019,42.6796,42.7078,22000.0
2018-11-15 14:05:00,45.42,45.45,45.4,45.41,6400.0,42.7266,42.7548,42.7078,42.7172,6400.0
2018-11-15 14:10:00,45.39,45.42,45.35,45.39,16800.0,42.6984,42.7266,42.6608,42.6984,16800.0
2018-11-15 14:15:00,45.4,45.41,45.33,45.35,14004.0,42.7078,42.7172,42.642,42.6608,14004.0
2018-11-15 14:20:00,45.35,45.42,45.35,45.37,8800.0,42.6608,42.7266,42.6608,42.6796,8800.0
2018-11-15 14:25:00,45.39,45.45,45.35,45.45,12000.0,42.6984,42.7548,42.6608,42.7548,12000.0
2018-11-15 14:30:00,45.49,45.55,45.47,45.51,11600.0,42.7925,42.8489,42.7736,42.8113,11600.0
2018-11-15 14:35:00,45.5,45.52,45.41,45.45,17400.0,42.8019,42.8207,42.7172,42.7548,17400.0
2018-11-15 14:40:00,45.47,45.48,45.41,45.41,10400.0,42.7736,42.7831,42.7172,42.7172,10400.0
2018-11-15 14:45:00,45.42,45.54,45.42,45.49,24000.0,42.7266,42.8395,42.7266,42.7925,24000.0
2018-11-15 14:50:00,45.46,45.46,45.37,45.41,21680.0,42.7642,42.7642,42.6796,42.7172,21680.0
2018-11-15 14:55:00,45.41,45.46,45.37,45.42,12000.0,42.7172,42.7642,42.6796,42.7266,12000.0
2018-11-15 15:00:00,45.39,45.48,45.24,45.31,55104.0,42.6984,42.7831,42.5573,42.6231,55104.0
2018-11-15 15:05:00,45.31,45.47,45.31,45.46,27632.0,42.6231,42.7736,42.6231,42.7642,27632.0
2018-11-15 15:10:00,45.47,45.59,45.44,45.59,31200.0,42.7736,42.8865,42.7454,42.8865,31200.0
2018-11-15 15:15:00,45.61,45.61,45.47,45.47,37420.0,42.9053,42.9053,42.7736,42.7736,37420.0
2018-11-15 15:20:00,45.43,45.46,45.37,45.38,23948.0,42.736,42.7642,42.6796,42.689,23948.0
2018-11-15 15:25:00,45.41,45.49,45.4,45.43,20000.0,42.7172,42.7925,42.7078,42.736,20000.0
2018-11-15 15:30:00,45.42,45.5,45.41,45.41,25600.0,42.7266,42.8019,42.7172,42.7172,25600.0
2018-11-15 15:35:00,45.44,45.54,45.44,45.54,22000.0,42.7454,42.8395,42.7454,42.8395,22000.0
2018-11-15 15:40:00,45.53,45.55,45.43,45.48,26200.0,42.8301,42.8489,42.736,42.7831,26200.0
2018-11-15 15:45:00,45.46,45.48,45.39,45.4,21432.0,42.7642,42.7831,42.6984,42.7078,21432.0
2018-11-15 15:50:00,45.4,45.55,45.4,45.52,35120.0,42.7078,42.8489,42.7078,42.8207,35120.0
2018-11-15 15:55:00,45.52,45.58,45.43,45.57,77880.0,42.8207,42.8771,42.736,42.8677,77880.0
2018-11-16 09:30:00,45.54,45.9,45.35,45.37,134908.0,42.8395,43.1782,42.6608,42.6796,134908.0
2018-11-16 09:35:00,45.37,45.44,45.11,45.23,29488.0,42.6796,42.7454,42.435,42.5479,29488.0
2018-11-16 09:40:00,45.29,45.34,45.23,45.25,16400.0,42.6043,42.6514,42.5479,42.5667,16400.0
2018-11-16 09:45:00,45.31,45.52,45.27,45.5,35800.0,42.6231,42.8207,42.5855,42.8019,35800.0
2018-11-16 09:50:00,45.6,45.66,45.53,45.63,26400.0,42.8959,42.9524,42.8301,42.9242,26400.0
2018-11-16 09:55:00,45.58,45.58,45.49,45.55,6000.0,42.8771,42.8771,42.7925,42.8489,6000.0
2018-11-16 10:00:00,45.58,45.71,45.49,45.49,24540.0,42.8771,42.9994,42.7925,42.7925,24540.0
2018-11-16 10:05:00,45.48,45.52,45.45,45.45,20204.0,42.7831,42.8207,42.7548,42.7548,20204.0
2018-11-16 10:10:00,45.45,45.64,45.45,45.64,9200.0,42.7548,42.9336,42.7548,42.9336,9200.0
2018-11-16 10:15:00,45.66,45.69,45.57,45.57,18400.0,42.9524,42.9806,42.8677,42.8677,18400.0
2018-11-16 10:20:00,45.51,45.51,45.48,45.51,12400.0,42.8113,42.8113,42.7831,42.8113,12400.0
2018-11-16 10:25:00,45.54,45.62,45.51,45.56,19748.0,42.8395,42.9148,42.8113,42.8583,19748.0
2018-11-16 10:30:00,45.57,45.7,45.57,45.66,8008.0,42.8677,42.99,42.8677,42.9524,8008.0
2018-11-16 10:35:00,45.62,45.74,45.62,45.7,7200.0,42.9148,43.0276,42.9148,42.99,7200.0
2018-11-16 10:40:00,45.73,45.81,45.73,45.78,22004.0,43.0182,43.0935,43.0182,43.0653,22004.0
2018-11-16 10:45:00,45.8,45.84,45.73,45.77,23860.0,43.0841,43.1217,43.0182,43.0559,23860.0
2018-11-16 10:50:00,45.76,45.76,45.7,45.74,6000.0,43.0465,43.0465,42.99,43.0276,6000.0
2018-11-16 10:55:00,45.74,45.76,45.74,45.75,4400.0,43.0276,43.0465,43.0276,43.037,4400.0
2018-11-16 11:00:00,45.7,45.71,45.65,45.69,17856.0,42.99,42.9994,42.943,42.9806,17856.0
2018-11-16 11:05:00,45.71,45.72,45.69,45.7,5200.0,42.9994,43.0088,42.9806,42.99,5200.0
2018-11-16 11:10:00,45.71,45.73,45.63,45.63,17200.0,42.9994,43.0182,42.9242,42.9242,17200.0
2018-11-16 11:15:00,45.67,45.73,45.67,45.73,10596.0,42.9618,43.0182,42.9618,43.0182,10596.0
2018-11-16 11:20:00,45.68,45.74,45.65,45.74,13400.0,42.9712,43.0276,42.943,43.0276,13400.0
2018-11-16 11:25:00,45.75,45.8,45.73,45.73,22684.0,43.037,43.0841,43.0182,43.0182,22684.0
2018-11-16 11:30:00,45.75,45.79,45.62,45.66,14776.0,43.037,43.0747,42.9148,42.9524,14776.0
2018-11-16 11:35:00,45.65,45.67,45.6,45.6,6980.0,42.943,42.9618,42.8959,42.8959,6980.0
2018-11-16 11:40:00,45.63,45.64,45.49,45.49,6824.0,42.9242,42.9336,42.7925,42.7925,6824.0
2018-11-16 11:45:00,45.48,45.48,45.43,45.43,6132.0,42.7831,42.7831,42.736,42.736,6132.0
2018-11-16 11:50:00,45.46,45.56,45.46,45.51,28972.0,42.7642,42.8583,42.7642,42.8113,28972.0
2018-11-16 11:55:00,45.53,45.6,45.5,45.51,7648.0,42.8301,42.8959,42.8019,42.8113,7648.0
2018-11-16 12:00:00,45.53,45.53,45.48,45.5,8476.0,42.8301,42.8301,42.7831,42.8019,8476.0
2018-11-16 12:05:00,45.51,45.57,45.51,45.57,6800.0,42.8113,42.8677,42.8113,42.8677,6800.0
2018-11-16 12:10:00,45.6,45.6,45.55,45.58,3400.0,42.8959,42.8959,42.8489,42.8771,3400.0
2018-11-16 12:15:00,45.56,45.56,45.49,45.54,7200.0,42.8583,42.8583,42.7925,42.8395,7200.0
2018-11-16 12:20:00,45.56,45.58,45.54,45.54,5600.0,42.8583,42.8771,42.8395,42.8395,5600.0
2018-11-16 12:25:00,45.54,45.54,45.49,45.49,9204.0,42.8395,42.8395,42.7925,42.7925,9204.0
2018-11-16 12:30:00,45.48,45.6,45.45,45.6,15200.0,42.7831,42.8959,42.7548,42.8959,15200.0
2018-11-16 12:35:00,45.66,45.89,45.66,45.84,12000.0,42.9524,43.1687,42.9524,43.1217,12000.0
2018-11-16 12:40:00,45.8,45.88,45.8,45.86,9592.0,43.0841,43.1593,43.0841,43.1405,9592.0
2018-11-16 12:45:00,45.82,45.99,45.82,45.91,12112.0,43.1029,43.2628,43.1029,43.1876,12112.0
2018-11-16 12:50:00,45.91,45.91,45.74,45.74,10980.0,43.1876,43.1876,43.0276,43.0276,10980.0
2018-11-16 12:55:00,45.74,45.8,45.74,45.77,11600.0,43.0276,43.0841,43.0276,43.0559,11600.0
2018-11-16 13:00:00,45.82,45.82,45.71,45.71,13600.0,43.1029,43.1029,42.9994,42.9994,13600.0
2018-11-16 13:05:00,45.71,45.71,45.62,45.63,5200.0,42.9994,42.9994,42.9148,42.9242,5200.0
2018-11-16 13:10:00,45.64,45.73,45.63,45.7,16400.0,42.9336,43.0182,42.9242,42.99,16400.0
2018-11-16 13:15:00,45.67,45.74,45.67,45.72,6800.0,42.9618,43.0276,42.9618,43.0088,6800.0
2018-11-16 13:20:00,45.72,45.72,45.69,45.69,1200.0,43.0088,43.0088,42.9806,42.9806,1200.0
2018-11-16 13:25:00,45.67,45.67,45.61,45.61,4400.0,42.9618,42.9618,42.9053,42.9053,4400.0
2018-11-16 13:30:00,45.64,45.75,45.6,45.62,16400.0,42.9336,43.037,42.8959,42.9148,16400.0
2018-11-16 13:35:00,45.6,45.64,45.6,45.64,5600.0,42.8959,42.9336,42.8959,42.9336,5600.0
2018-11-16 13:40:00,45.64,45.64,45.58,45.62,7600.0,42.9336,42.9336,42.8771,42.9148,7600.0
2018-11-16 13:45:00,45.62,45.63,45.55,45.63,5572.0,42.9148,42.9242,42.8489,42.9242,5572.0
2018-11-16 13:50:00,45.65,45.69,45.65,45.66,6800.0,42.943,42.9806,42.943,42.9524,6800.0
2018-11-16 13:55:00,45.68,45.75,45.68,45.74,16832.0,42.9712,43.037,42.9712,43.0276,16832.0
2018-11-16 14:00:00,45.78,45.79,45.76,45.76,9200.0,43.0653,43.0747,43.0465,43.0465,9200.0
2018-11-16 14:05:00,45.82,45.87,45.76,45.81,9600.0,43.1029,43.1499,43.0465,43.0935,9600.0
2018-11-16 14:10:00,45.8,45.85,45.8,45.8,10800.0,43.0841,43.1311,43.0841,43.0841,10800.0
2018-11-16 14:15:00,45.75,45.79,45.73,45.76,17400.0,43.037,43.0747,43.0182,43.0465,17400.0
2018-11-16 14:20:00,45.74,45.74,45.7,45.7,12800.0,43.0276,43.0276,42.99,42.99,12800.0
2018-11-16 14:25:00,45.71,45.82,45.7,45.82,10800.0,42.9994,43.1029,42.99,43.1029,10800.0
2018-11-16 14:30:00,45.83,45.88,45.83,45.88,12800.0,43.1123,43.1593,43.1123,43.1593,12800.0
2018-11-16 14:35:00,45.89,45.95,45.88,45.89,7836.0,43.1687,43.2252,43.1593,43.1687,7836.0
2018-11-16 14:40:00,45.87,45.88,45.83,45.84,6400.0,43.1499,43.1593,43.1123,43.1217,6400.0
2018-11-16 14:45:00,45.83,45.94,45.78,45.94,10800.0,43.1123,43.2158,43.0653,43.2158,10800.0
2018-11-16 14:50:00,45.89,45.89,45.83,45.88,12400.0,43.1687,43.1687,43.1123,43.1593,12400.0
2018-11-16 14:55:00,45.89,45.95,45.88,45.9,14800.0,43.1687,43.2252,43.1593,43.1782,14800.0
2018-11-16 15:00:00,45.88,45.9,45.83,45.88,12892.0,43.1593,43.1782,43.1123,43.1593,12892.0
2018-11-16 15:05:00,45.87,45.89,45.82,45.88,10800.0,43.1499,43.1687,43.1029,43.1593,10800.0
2018-11-16 15:10:00,45.85,45.91,45.85,45.9,19640.0,43.1311,43.1876,43.1311,43.1782,19640.0
2018-11-16 15:15:00,45.91,45.93,45.89,45.92,15224.0,43.1876,43.2064,43.1687,43.197,15224.0
2018-11-16 15:20:00,45.92,45.94,45.87,45.92,11720.0,43.197,43.2158,43.1499,43.197,11720.0
2018-11-16 15:25:00,45.92,45.93,45.87,45.87,9916.0,43.197,43.2064,43.1499,43.1499,9916.0
2018-11-16 15:30:00,45.87,45.87,45.77,45.77,15584.0,43.1499,43.1499,43.0559,43.0559,15584.0
2018-11-16 15:35:00,45.8,45.85,45.79,45.83,13600.0,43.0841,43.1311,43.0747,43.1123,13600.0
2018-11-16 15:40:00,45.84,45.87,45.81,45.85,17708.0,43.1217,43.1499,43.0935,43.1311,17708.0
2018-11-16 15:45:00,45.86,45.89,45.8,45.81,20452.0,43.1405,43.1687,43.0841,43.0935,20452.0
2018-11-16 15:50:00,45.81,45.83,45.79,45.8,35660.0,43.0935,43.1123,43.0747,43.0841,35660.0
2018-11-16 15:55:00,45.79,45.82,45.74,45.81,61244.0,43.0747,43.1029,43.0276,43.0935,61244.0
2018-11-19 09:30:00,45.75,45.85,45.75,45.82,25740.0,43.037,43.1311,43.037,43.1029,25740.0
2018-11-19 09:35:00,45.77,45.82,45.73,45.77,10400.0,43.0559,43.1029,43.0182,43.0559,10400.0
2018-11-19 09:40:00,45.77,45.77,45.77,45.77,400.0,43.0559,43.0559,43.0559,43.0559,400.0
2018-11-19 09:45:00,45.77,45.77,45.65,45.76,9800.0,43.0559,43.0559,42.943,43.0465,9800.0
2018-11-19 09:50:00,45.69,45.74,45.59,45.61,18000.0,42.9806,43.0276,42.8865,42.9053,18000.0
2018-11-19 09:55:00,45.59,45.62,45.54,45.62,6800.0,42.8865,42.9148,42.8395,42.9148,6800.0
2018-11-19 10:00:00,45.63,45.65,45.59,45.65,16676.0,42.9242,42.943,42.8865,42.943,16676.0
2018-11-19 10:05:00,45.65,45.74,45.65,45.69,17200.0,42.943,43.0276,42.943,42.9806,17200.0
2018-11-19 10:10:00,45.67,45.71,45.65,45.65,15184.0,42.9618,42.9994,42.943,42.943,15184.0
2018-11-19 10:15:00,45.62,45.64,45.61,45.61,4800.0,42.9148,42.9336,42.9053,42.9053,4800.0
2018-11-19 10:20:00,45.55,45.56,45.33,45.33,27900.0,42.8489,42.8583,42.642,42.642,27900.0
2018-11-19 10:25:00,45.33,45.58,45.33,45.52,128120.0,42.642,42.8771,42.642,42.8207,128120.0
2018-11-19 10:30:00,45.53,45.53,45.31,45.31,10580.0,42.8301,42.8301,42.6231,42.6231,10580.0
2018-11-19 10:35:00,45.29,45.41,45.29,45.4,32800.0,42.6043,42.7172,42.6043,42.7078,32800.0
2018-11-19 10:40:00,45.44,45.45,45.4,45.44,14400.0,42.7454,42.7548,42.7078,42.7454,14400.0
2018-11-19 10:45:00,45.48,45.48,45.38,45.44,15620.0,42.7831,42.7831,42.689,42.7454,15620.0
2018-11-19 10:50:00,45.46,45.6,45.46,45.6,23600.0,42.7642,42.8959,42.7642,42.8959,23600.0
2018-11-19 10:55:00,45.57,45.57,45.52,45.52,7012.0,42.8677,42.8677,42.8207,42.8207,7012.0
2018-11-19 11:00:00,45.52,45.55,45.44,45.48,7600.0,42.8207,42.8489,42.7454,42.7831,7600.0
2018-11-19 11:05:00,45.47,45.53,45.46,45.46,12400.0,42.7736,42.8301,42.7642,42.7642,12400.0
2018-11-19 11:10:00,45.46,45.46,45.36,45.36,4400.0,42.7642,42.7642,42.6702,42.6702,4400.0
2018-11-19 11:15:00,45.36,45.36,45.32,45.32,17200.0,42.6702,42.6702,42.6325,42.6325,17200.0
2018-11-19 11:20:00,45.29,45.33,45.29,45.29,7600.0,42.6043,42.642,42.6043,42.6043,7600.0
2018-11-19 11:25:00,45.26,45.31,45.26,45.31,34684.0,42.5761,42.6231,42.5761,42.6231,34684.0
2018-11-19 11:30:00,45.29,45.32,45.29,45.32,43992.0,42.6043,42.6325,42.6043,42.6325,43992.0
2018-11-19 11:35:00,45.33,45.33,45.28,45.28,6000.0,42.642,42.642,42.5949,42.5949,6000.0
2018-11-19 11:40:00,45.27,45.3,45.25,45.28,20032.0,42.5855,42.6137,42.5667,42.5949,20032.0
2018-11-19 11:45:00,45.27,45.28,45.24,45.28,7600.0,42.5855,42.5949,42.5573,42.5949,7600.0
2018-11-19 11:50:00,45.25,45.27,44.93,44.93,60576.0,42.5667,42.5855,42.2657,42.2657,60576.0
2018-11-19 11:55:00,44.98,45.1,44.98,45.08,15628.0,42.3127,42.4256,42.3127,42.4068,15628.0
2018-11-19 12:00:00,45.07,45.11,45.02,45.06,30716.0,42.3974,42.435,42.3503,42.388,30716.0
2018-11-19 12:05:00,45.06,45.09,44.97,45.05,38288.0,42.388,42.4162,42.3033,42.3786,38288.0
2018-11-19 12:10:00,45.13,45.2,45.1,45.11,12364.0,42.4538,42.5197,42.4256,42.435,12364.0
2018-11-19 12:15:00,45.11,45.19,45.1,45.19,9020.0,42.435,42.5103,42.4256,42.5103,9020.0
2018-11-19 12:20:00,45.23,45.24,45.02,45.02,158088.0,42.5479,42.5573,42.3503,42.3503,158088.0
2018-11-19 12:25:00,45.0,45.05,44.95,45.05,18800.0,42.3315,42.3786,42.2845,42.3786,18800.0
2018-11-19 12:30:00,45.04,45.07,44.57,44.79,188864.0,42.3691,42.3974,41.927,42.134,188864.0
2018-11-19 12:35:00,44.88,44.94,44.88,44.94,5348.0,42.2186,42.2751,42.2186,42.2751,5348.0
2018-11-19 12:40:00,44.96,45.09,44.96,45.09,14236.0,42.2939,42.4162,42.2939,42.4162,14236.0
2018-11-19 12:45:00,45.08,45.08,44.99,45.0,8380.0,42.4068,42.4068,42.3221,42.3315,8380.0
2018-11-19 12:50:00,44.99,44.99,44.94,44.96,10432.0,42.3221,42.3221,42.2751,42.2939,10432.0
2018-11-19 12:55:00,44.94,45.01,44.94,45.01,13204.0,42.2751,42.3409,42.2751,42.3409,13204.0
2018-11-19 13:00:00,44.96,45.04,44.96,45.04,8000.0,42.2939,42.3691,42.2939,42.3691,8000.0
2018-11-19 13:05:00,45.07,45.09,44.96,44.97,13216.0,42.3974,42.4162,42.2939,42.3033,13216.0
2018-11-19 13:10:00,44.96,45.0,44.9,44.93,10024.0,42.2939,42.3315,42.2374,42.2657,10024.0
2018-11-19 13:15:00,44.94,44.97,44.85,44.95,29636.0,42.2751,42.3033,42.1904,42.2845,29636.0
2018-11-19 13:20:00,44.92,44.97,44.89,44.96,30104.0,42.2563,42.3033,42.228,42.2939,30104.0
2018-11-19 13:25:00,44.96,44.96,44.91,44.92,5200.0,42.2939,42.2939,42.2469,42.2563,5200.0
2018-11-19 13:30:00,44.92,44.92,44.86,44.86,14440.0,42.2563,42.2563,42.1998,42.1998,14440.0
2018-11-19 13:35:00,44.82,45.01,44.82,45.01,6000.0,42.1622,42.3409,42.1622,42.3409,6000.0
2018-11-19 13:40:00,45.01,45.05,44.97,45.05,14672.0,42.3409,42.3786,42.3033,42.3786,14672.0
2018-11-19 13:45:00,45.02,45.04,44.96,44.99,8800.0,42.3503,42.3691,42.2939,42.3221,8800.0
2018-11-19 13:50:00,44.99,44.99,44.92,44.94,8400.0,42.3221,42.3221,42.2563,42.2751,8400.0
2018-11-19 13:55:00,44.93,44.96,44.86,44.86,12000.0,42.2657,42.2939,42.1998,42.1998,12000.0
2018-11-19 14:00:00,44.83,44.84,44.69,44.71,20232.0,42.1716,42.181,42.0399,42.0587,20232.0
2018-11-19 14:05:00,44.73,44.76,44.58,44.76,24300.0,42.0775,42.1058,41.9364,42.1058,24300.0
2018-11-19 14:10:00,44.76,44.76,44.74,44.74,4400.0,42.1058,42.1058,42.0869,42.0869,4400.0
2018-11-19 14:15:00,44.7,44.8,44.67,44.74,9600.0,42.0493,42.1434,42.0211,42.0869,9600.0
2018-11-19 14:20:00,44.75,44.77,44.71,44.75,8800.0,42.0963,42.1152,42.0587,42.0963,8800.0
2018-11-19 14:25:00,44.75,44.82,44.74,44.82,6000.0,42.0963,42.1622,42.0869,42.1622,6000.0
2018-11-19 14:30:00,44.81,44.82,44.76,44.79,9600.0,42.1528,42.1622,42.1058,42.134,9600.0
2018-11-19 14:35:00,44.8,44.8,44.75,44.79,9600.0,42.1434,42.1434,42.0963,42.134,9600.0
2018-11-19 14:40:00,44.88,44.92,44.87,44.87,9344.0,42.2186,42.2563,42.2092,42.2092,9344.0
2018-11-19 14:45:00,44.85,44.89,44.85,44.85,4800.0,42.1904,42.228,42.1904,42.1904,4800.0
2018-11-19 14:50:00,44.85,44.89,44.82,44.89,16892.0,42.1904,42.228,42.1622,42.228,16892.0
2018-11-19 14:55:00,44.89,44.92,44.86,44.87,7480.0,42.228,42.2563,42.1998,42.2092,7480.0
2018-11-19 15:00:00,44.87,44.89,44.82,44.89,15200.0,42.2092,42.228,42.1622,42.228,15200.0
2018-11-19 15:05:00,44.89,44.92,44.88,44.89,12652.0,42.228,42.2563,42.2186,42.228,12652.0
2018-11-19 15:10:00,44.89,45.05,44.89,45.01,19200.0,42.228,42.3786,42.228,42.3409,19200.0
2018-11-19 15:15:00,45.01,45.06,44.96,45.01,26612.0,42.3409,42.388,42.2939,42.3409,26612.0
2018-11-19 15:20:00,45.05,45.07,45.0,45.0,12840.0,42.3786,42.3974,42.3315,42.3315,12840.0
2018-11-19 15:25:00,45.02,45.02,44.91,44.96,13600.0,42.3503,42.3503,42.2469,42.2939,13600.0
2018-11-19 15:30:00,44.99,44.99,44.9,44.98,43528.0,42.3221,42.3221,42.2374,42.3127,43528.0
2018-11-19 15:35:00,44.96,44.97,44.91,44.92,11400.0,42.2939,42.3033,42.2469,42.2563,11400.0
2018-11-19 15:40:00,44.91,44.93,44.83,44.93,45776.0,42.2469,42.2657,42.1716,42.2657,45776.0
2018-11-19 15:45:00,44.93,44.94,44.9,44.91,41668.0,42.2657,42.2751,42.2374,42.2469,41668.0
2018-11-19 15:50:00,44.88,44.88,44.8,44.87,36132.0,42.2186,42.2186,42.1434,42.2092,36132.0
2018-11-19 15:55:00,44.87,44.91,44.81,44.9,101260.0,42.2092,42.2469,42.1528,42.2374,101260.0
2018-11-20 09:30:00,44.5,44.58,44.13,44.16,78524.0,41.8612,41.9364,41.5131,41.5413,78524.0
2018-11-20 09:35:00,44.14,44.48,44.14,44.38,19180.0,41.5225,41.8424,41.5225,41.7483,19180.0
2018-11-20 09:40:00,44.48,44.7,44.43,44.7,28400.0,41.8424,42.0493,41.7953,42.0493,28400.0
2018-11-20 09:45:00,44.66,44.76,44.6,44.71,34244.0,42.0117,42.1058,41.9552,42.0587,34244.0
2018-11-20 09:50:00,44.65,44.68,44.55,44.64,11420.0,42.0023,42.0305,41.9082,41.9929,11420.0
2018-11-20 09:55:00,44.53,44.57,44.45,44.52,15872.0,41.8894,41.927,41.8141,41.88,15872.0
2018-11-20 10:00:00,44.52,44.71,44.52,44.71,15200.0,41.88,42.0587,41.88,42.0587,15200.0
2018-11-20 10:05:00,44.63,44.63,44.54,44.58,7200.0,41.9835,41.9835,41.8988,41.9364,7200.0
2018-11-20 10:10:00,44.55,44.58,44.49,44.54,12684.0,41.9082,41.9364,41.8518,41.8988,12684.0
2018-11-20 10:15:00,44.54,44.73,44.54,44.64,30920.0,41.8988,42.0775,41.8988,41.9929,30920.0
2018-11-20 10:20:00,44.6,44.76,44.6,44.64,38112.0,41.9552,42.1058,41.9552,41.9929,38112.0
2018-11-20 10:25:00,44.63,44.75,44.59,44.65,43700.0,41.9835,42.0963,41.9458,42.0023,43700.0
2018-11-20 10:30:00,44.59,44.76,44.57,44.61,58268.0,41.9458,42.1058,41.927,41.9646,58268.0
2018-11-20 10:35:00,44.61,44.75,44.61,44.73,28760.0,41.9646,42.0963,41.9646,42.0775,28760.0
2018-11-20 10:40:00,44.72,44.78,44.64,44.67,34128.0,42.0681,42.1246,41.9929,42.0211,34128.0
2018-11-20 10:45:00,44.69,44.69,44.51,44.61,31800.0,42.0399,42.0399,41.8706,41.9646,31800.0
2018-11-20 10:50:00,44.57,44.66,44.5,44.62,56520.0,41.927,42.0117,41.8612,41.9741,56520.0
2018-11-20 10:55:00,44.62,44.72,44.54,44.69,165680.0,41.9741,42.0681,41.8988,42.0399,165680.0
2018-11-20 11:00:00,44.69,44.7,44.6,44.62,32336.0,42.0399,42.0493,41.9552,41.9741,32336.0
2018-11-20 11:05:00,44.6,44.67,44.58,44.6,18800.0,41.9552,42.0211,41.9364,41.9552,18800.0
2018-11-20 11:10:00,44.57,44.61,44.54,44.58,15924.0,41.927,41.9646,41.8988,41.9364,15924.0
2018-11-20 11:15:00,44.55,44.57,44.49,44.51,65196.0,41.9082,41.927,41.8518,41.8706,65196.0
2018-11-20 11:20:00,44.48,44.54,44.46,44.47,23200.0,41.8424,41.8988,41.8235,41.8329,23200.0
2018-11-20 11:25:00,44.46,44.53,44.38,44.4,24000.0,41.8235,41.8894,41.7483,41.7671,24000.0
2018-11-20 11:30:00,44.41,44.42,44.35,44.35,6800.0,41.7765,41.7859,41.7201,41.7201,6800.0
2018-11-20 11:35:00,44.39,44.51,44.39,44.5,35200.0,41.7577,41.8706,41.7577,41.8612,35200.0
2018-11-20 11:40:00,44.48,44.6,44.45,44.6,14400.0,41.8424,41.9552,41.8141,41.9552,14400.0
2018-11-20 11:45:00,44.6,44.62,44.53,44.57,9200.0,41.9552,41.9741,41.8894,41.927,9200.0
2018-11-20 11:50:00,44.57,44.58,44.5,44.52,10400.0,41.927,41.9364,41.8612,41.88,10400.0
2018-11-20 11:55:00,44.55,44.67,44.51,44.61,12840.0,41.9082,42.0211,41.8706,41.9646,12840.0
2018-11-20 12:00:00,44.63,44.71,44.6,44.7,36044.0,41.9835,42.0587,41.9552,42.0493,36044.0
2018-11-20 12:05:00,44.68,44.68,44.58,44.6,7424.0,42.0305,42.0305,41.9364,41.9552,7424.0
2018-11-20 12:10:00,44.6,44.63,44.59,44.63,4400.0,41.9552,41.9835,41.9458,41.9835,4400.0
2018-11-20 12:15:00,44.57,44.62,44.52,44.56,22000.0,41.927,41.9741,41.88,41.9176,22000.0
2018-11-20 12:20:00,44.55,44.55,44.51,44.52,4800.0,41.9082,41.9082,41.8706,41.88,4800.0
2018-11-20 12:25:00,44.58,44.68,44.55,44.59,17200.0,41.9364,42.0305,41.9082,41.9458,17200.0
2018-11-20 12:30:00,44.63,44.63,44.56,44.6,13600.0,41.9835,41.9835,41.9176,41.9552,13600.0
2018-11-20 12:35:00,44.6,44.62,44.56,44.59,12540.0,41.9552,41.9741,41.9176,41.9458,12540.0
2018-11-20 12:40:00,44.57,44.62,44.54,44.58,33328.0,41.927,41.9741,41.8988,41.9364,33328.0
2018-11-20 12:45:00,44.55,44.55,44.5,44.52,8000.0,41.9082,41.9082,41.8612,41.88,8000.0
2018-11-20 12:50:00,44.51,44.57,44.49,44.55,11200.0,41.8706,41.927,41.8518,41.9082,11200.0
2018-11-20 12:55:00,44.51,44.52,44.46,44.48,3600.0,41.8706,41.88,41.8235,41.8424,3600.0
2018-11-20 13:00:00,44.44,44.48,44.42,44.44,8400.0,41.8047,41.8424,41.7859,41.8047,8400.0
2018-11-20 13:05:00,44.46,44.52,44.46,44.52,8800.0,41.8235,41.88,41.8235,41.88,8800.0
2018-11-20 13:10:00,44.52,44.53,44.43,44.5,24000.0,41.88,41.8894,41.7953,41.8612,24000.0
2018-11-20 13:15:00,44.51,44.53,44.46,44.49,19372.0,41.8706,41.8894,41.8235,41.8518,19372.0
2018-11-20 13:20:00,44.49,44.53,44.47,44.49,18400.0,41.8518,41.8894,41.8329,41.8518,18400.0
2018-11-20 13:25:00,44.5,44.51,44.49,44.49,2400.0,41.8612,41.8706,41.8518,41.8518,2400.0
2018-11-20 13:30:00,44.51,44.56,44.48,44.56,10800.0,41.8706,41.9176,41.8424,41.9176,10800.0
2018-11-20 13:35:00,44.56,44.57,44.51,44.51,6800.0,41.9176,41.927,41.8706,41.8706,6800.0
2018-11-20 13:40:00,44.51,44.64,44.51,44.62,8400.0,41.8706,41.9929,41.8706,41.9741,8400.0
2018-11-20 13:45:00,44.62,44.62,44.56,44.6,4000.0,41.9741,41.9741,41.9176,41.9552,4000.0
2018-11-20 13:50:00,44.6,44.62,44.54,44.54,6760.0,41.9552,41.9741,41.8988,41.8988,6760.0
2018-11-20 13:55:00,44.54,44.56,44.48,44.48,4800.0,41.8988,41.9176,41.8424,41.8424,4800.0
2018-11-20 14:00:00,44.46,44.47,44.43,44.45,12876.0,41.8235,41.8329,41.7953,41.8141,12876.0
2018-11-20 14:05:00,44.43,44.45,44.37,44.4,31600.0,41.7953,41.8141,41.7389,41.7671,31600.0
2018-11-20 14:10:00,44.42,44.51,44.41,44.51,10872.0,41.7859,41.8706,41.7765,41.8706,10872.0
2018-11-20 14:15:00,44.52,44.55,44.5,44.52,12160.0,41.88,41.9082,41.8612,41.88,12160.0
2018-11-20 14:20:00,44.52,44.52,44.44,44.48,11132.0,41.88,41.88,41.8047,41.8424,11132.0
2018-11-20 14:25:00,44.45,44.5,44.4,44.4,35208.0,41.8141,41.8612,41.7671,41.7671,35208.0
2018-11-20 14:30:00,44.41,44.61,44.4,44.61,24460.0,41.7765,41.9646,41.7671,41.9646,24460.0
2018-11-20 14:35:00,44.63,44.63,44.55,44.55,10500.0,41.9835,41.9835,41.9082,41.9082,10500.0
2018-11-20 14:40:00,44.56,44.57,44.46,44.46,13200.0,41.9176,41.927,41.8235,41.8235,13200.0
2018-11-20 14:45:00,44.45,44.51,44.45,44.48,11752.0,41.8141,41.8706,41.8141,41.8424,11752.0
2018-11-20 14:50:00,44.49,44.52,44.46,44.47,6400.0,41.8518,41.88,41.8235,41.8329,6400.0
2018-11-20 14:55:00,44.49,44.52,44.45,44.49,14716.0,41.8518,41.88,41.8141,41.8518,14716.0
2018-11-20 15:00:00,44.48,44.56,44.43,44.45,65860.0,41.8424,41.9176,41.7953,41.8141,65860.0
2018-11-20 15:05:00,44.46,44.46,44.38,44.44,66932.0,41.8235,41.8235,41.7483,41.8047,66932.0
2018-11-20 15:10:00,44.45,44.51,44.42,44.48,14516.0,41.8141,41.8706,41.7859,41.8424,14516.0
2018-11-20 15:15:00,44.48,44.6,44.47,44.58,13612.0,41.8424,41.9552,41.8329,41.9364,13612.0
2018-11-20 15:20:00,44.58,44.64,44.56,44.56,10420.0,41.9364,41.9929,41.9176,41.9176,10420.0
2018-11-20 15:25:00,44.56,44.66,44.52,44.57,25124.0,41.9176,42.0117,41.88,41.927,25124.0
2018-11-20 15:30:00,44.57,44.6,44.52,44.57,11676.0,41.927,41.9552,41.88,41.927,11676.0
2018-11-20 15:35:00,44.57,44.63,44.55,44.63,15240.0,41.927,41.9835,41.9082,41.9835,15240.0
2018-11-20 15:40:00,44.6,44.63,44.51,44.54,16900.0,41.9552,41.9835,41.8706,41.8988,16900.0
2018-11-20 15:45:00,44.52,44.57,44.46,44.47,18780.0,41.88,41.927,41.8235,41.8329,18780.0
2018-11-20 15:50:00,44.48,44.51,44.44,44.47,43600.0,41.8424,41.8706,41.8047,41.8329,43600.0
2018-11-20 15:55:00,44.47,44.53,44.42,44.47,113140.0,41.8329,41.8894,41.7859,41.8329,113140.0
2018-11-21 09:30:00,44.88,45.07,44.88,44.91,39408.0,42.2186,42.3974,42.2186,42.2469,39408.0
2018-11-21 09:35:00,44.88,44.94,44.64,44.69,21336.0,42.2186,42.2751,41.9929,42.0399,21336.0
2018-11-21 09:40:00,44.63,44.78,44.58,44.78,22008.0,41.9835,42.1246,41.9364,42.1246,22008.0
2018-11-21 09:45:00,44.75,44.77,44.67,44.77,27564.0,42.0963,42.1152,42.0211,42.1152,27564.0
2018-11-21 09:50:00,44.73,44.76,44.63,44.76,22800.0,42.0775,42.1058,41.9835,42.1058,22800.0
2018-11-21 09:55:00,44.79,44.91,44.79,44.9,11200.0,42.134,42.2469,42.134,42.2374,11200.0
2018-11-21 10:00:00,44.92,45.0,44.86,44.96,8452.0,42.2563,42.3315,42.1998,42.2939,8452.0
2018-11-21 10:05:00,44.99,44.99,44.85,44.87,8000.0,42.3221,42.3221,42.1904,42.2092,8000.0
2018-11-21 10:10:00,44.9,44.97,44.9,44.97,9600.0,42.2374,42.3033,42.2374,42.3033,9600.0
2018-11-21 10:15:00,44.98,45.07,44.98,45.07,4488.0,42.3127,42.3974,42.3127,42.3974,4488.0
2018-11-21 10:20:00,45.07,45.07,44.99,45.04,16856.0,42.3974,42.3974,42.3221,42.3691,16856.0
2018-11-21 10:25:00,45.09,45.12,45.04,45.07,13292.0,42.4162,42.4444,42.3691,42.3974,13292.0
2018-11-21 10:30:00,45.04,45.11,45.01,45.11,6968.0,42.3691,42.435,42.3409,42.435,6968.0
2018-11-21 10:35:00,45.11,45.13,45.07,45.07,6000.0,42.435,42.4538,42.3974,42.3974,6000.0
2018-11-21 10:40:00,45.04,45.04,44.96,44.96,3600.0,42.3691,42.3691,42.2939,42.2939,3600.0
2018-11-21 10:45:00,44.92,44.92,44.84,44.9,6556.0,42.2563,42.2563,42.181,42.2374,6556.0
2018-11-21 10:50:00,44.92,45.17,44.91,45.13,22000.0,42.2563,42.4914,42.2469,42.4538,22000.0
2018-11-21 10:55:00,45.11,45.14,45.05,45.12,8400.0,42.435,42.4632,42.3786,42.4444,8400.0
2018-11-21 11:00:00,45.13,45.18,45.09,45.18,6320.0,42.4538,42.5008,42.4162,42.5008,6320.0
2018-11-21 11:05:00,45.21,45.22,45.2,45.2,6000.0,42.5291,42.5385,42.5197,42.5197,6000.0
2018-11-21 11:10:00,45.2,45.31,45.2,45.31,7980.0,42.5197,42.6231,42.5197,42.6231,7980.0
2018-11-21 11:15:00,45.29,45.3,45.26,45.29,12000.0,42.6043,42.6137,42.5761,42.6043,12000.0
2018-11-21 11:20:00,45.31,45.33,45.28,45.3,8000.0,42.6231,42.642,42.5949,42.6137,8000.0
2018-11-21 11:25:00,45.31,45.31,45.23,45.3,11600.0,42.6231,42.6231,42.5479,42.6137,11600.0
2018-11-21 11:30:00,45.33,45.38,45.33,45.38,22720.0,42.642,42.689,42.642,42.689,22720.0
2018-11-21 11:35:00,45.35,45.4,45.32,45.4,35200.0,42.6608,42.7078,42.6325,42.7078,35200.0
2018-11-21 11:40:00,45.38,45.45,45.35,45.44,10800.0,42.689,42.7548,42.6608,42.7454,10800.0
2018-11-21 11:45:00,45.43,45.53,45.43,45.51,32400.0,42.736,42.8301,42.736,42.8113,32400.0
2018-11-21 11:50:00,45.53,45.53,45.45,45.45,10800.0,42.8301,42.8301,42.7548,42.7548,10800.0
2018-11-21 11:55:00,45.45,45.45,45.33,45.37,12400.0,42.7548,42.7548,42.642,42.6796,12400.0
2018-11-21 12:00:00,45.38,45.42,45.33,45.35,18912.0,42.689,42.7266,42.642,42.6608,18912.0
2018-11-21 12:05:00,45.35,45.4,45.35,45.4,4000.0,42.6608,42.7078,42.6608,42.7078,4000.0
2018-11-21 12:10:00,45.38,45.41,45.37,45.41,10000.0,42.689,42.7172,42.6796,42.7172,10000.0
2018-11-21 12:15:00,45.44,45.45,45.39,45.4,7460.0,42.7454,42.7548,42.6984,42.7078,7460.0
2018-11-21 12:20:00,45.4,45.4,45.34,45.34,6800.0,42.7078,42.7078,42.6514,42.6514,6800.0
2018-11-21 12:25:00,45.35,45.36,45.26,45.26,12800.0,42.6608,42.6702,42.5761,42.5761,12800.0
2018-11-21 12:30:00,45.27,45.32,45.24,45.31,24800.0,42.5855,42.6325,42.5573,42.6231,24800.0
2018-11-21 12:35:00,45.31,45.33,45.29,45.33,5600.0,42.6231,42.642,42.6043,42.642,5600.0
2018-11-21 12:40:00,45.35,45.37,45.34,45.34,6000.0,42.6608,42.6796,42.6514,42.6514,6000.0
2018-11-21 12:45:00,45.31,45.37,45.31,45.36,12112.0,42.6231,42.6796,42.6231,42.6702,12112.0
2018-11-21 12:50:00,45.37,45.37,45.34,45.37,2000.0,42.6796,42.6796,42.6514,42.6796,2000.0
2018-11-21 12:55:00,45.39,45.39,45.35,45.38,7600.0,42.6984,42.6984,42.6608,42.689,7600.0
2018-11-21 13:00:00,45.38,45.39,45.36,45.39,11920.0,42.689,42.6984,42.6702,42.6984,11920.0
2018-11-21 13:05:00,45.4,45.45,45.4,45.43,10400.0,42.7078,42.7548,42.7078,42.736,10400.0
2018-11-21 13:10:00,45.43,45.45,45.43,45.43,7760.0,42.736,42.7548,42.736,42.736,7760.0
2018-11-21 13:15:00,45.42,45.42,45.38,45.42,9200.0,42.7266,42.7266,42.689,42.7266,9200.0
2018-11-21 13:20:00,45.44,45.44,45.35,45.39,12800.0,42.7454,42.7454,42.6608,42.6984,12800.0
2018-11-21 13:25:00,45.39,45.4,45.37,45.37,12000.0,42.6984,42.7078,42.6796,42.6796,12000.0
2018-11-21 13:30:00,45.37,45.37,45.34,45.35,9884.0,42.6796,42.6796,42.6514,42.6608,9884.0
2018-11-21 13:35:00,45.33,45.33,45.3,45.31,7620.0,42.642,42.642,42.6137,42.6231,7620.0
2018-11-21 13:40:00,45.38,45.38,45.38,45.38,3200.0,42.689,42.689,42.689,42.689,3200.0
2018-11-21 13:45:00,45.4,45.43,45.36,45.4,13120.0,42.7078,42.736,42.6702,42.7078,13120.0
2018-11-21 13:50:00,45.4,45.46,45.4,45.46,4800.0,42.7078,42.7642,42.7078,42.7642,4800.0
2018-11-21 13:55:00,45.43,45.46,45.4,45.46,8400.0,42.736,42.7642,42.7078,42.7642,8400.0
2018-11-21 14:00:00,45.46,45.46,45.41,45.41,18268.0,42.7642,42.7642,42.7172,42.7172,18268.0
2018-11-21 14:05:00,45.42,45.42,45.39,45.4,9880.0,42.7266,42.7266,42.6984,42.7078,9880.0
2018-11-21 14:10:00,45.42,45.42,45.37,45.37,5200.0,42.7266,42.7266,42.6796,42.6796,5200.0
2018-11-21 14:15:00,45.37,45.4,45.35,45.38,13664.0,42.6796,42.7078,42.6608,42.689,13664.0
2018-11-21 14:20:00,45.39,45.39,45.35,45.39,6400.0,42.6984,42.6984,42.6608,42.6984,6400.0
2018-11-21 14:25:00,45.41,45.42,45.41,45.42,4400.0,42.7172,42.7266,42.7172,42.7266,4400.0
2018-11-21 14:30:00,45.43,45.43,45.4,45.4,14228.0,42.736,42.736,42.7078,42.7078,14228.0
2018-11-21 14:35:00,45.38,45.38,45.3,45.31,6864.0,42.689,42.689,42.6137,42.6231,6864.0
2018-11-21 14:40:00,45.27,45.32,45.27,45.3,10940.0,42.5855,42.6325,42.5855,42.6137,10940.0
2018-11-21 14:45:00,45.27,45.27,45.22,45.26,8232.0,42.5855,42.5855,42.5385,42.5761,8232.0
2018-11-21 14:50:00,45.25,45.27,45.23,45.23,7200.0,42.5667,42.5855,42.5479,42.5479,7200.0
2018-11-21 14:55:00,45.24,45.24,45.15,45.15,11000.0,42.5573,42.5573,42.4726,42.4726,11000.0
2018-11-21 15:00:00,45.19,45.21,45.15,45.19,15212.0,42.5103,42.5291,42.4726,42.5103,15212.0
2018-11-21 15:05:00,45.2,45.24,45.17,45.24,12400.0,42.5197,42.5573,42.4914,42.5573,12400.0
2018-11-21 15:10:00,45.23,45.26,45.23,45.25,20076.0,42.5479,42.5761,42.5479,42.5667,20076.0
2018-11-21 15:15:00,45.26,45.29,45.23,45.24,15144.0,42.5761,42.6043,42.5479,42.5573,15144.0
2018-11-21 15:20:00,45.22,45.24,45.19,45.21,11600.0,42.5385,42.5573,42.5103,42.5291,11600.0
2018-11-21 15:25:00,45.22,45.26,45.22,45.22,11600.0,42.5385,42.5761,42.5385,42.5385,11600.0
2018-11-21 15:30:00,45.2,45.2,45.12,45.2,32804.0,42.5197,42.5197,42.4444,42.5197,32804.0
2018-11-21 15:35:00,45.18,45.21,45.18,45.19,12804.0,42.5008,42.5291,42.5008,42.5103,12804.0
2018-11-21 15:40:00,45.2,45.2,45.16,45.18,25672.0,42.5197,42.5197,42.482,42.5008,25672.0
2018-11-21 15:45:00,45.2,45.24,45.2,45.22,27464.0,42.5197,42.5573,42.5197,42.5385,27464.0
2018-11-21 15:50:00,45.23,45.23,45.18,45.18,37412.0,42.5479,42.5479,42.5008,42.5008,37412.0
2018-11-21 15:55:00,45.18,45.24,45.16,45.16,81508.0,42.5008,42.5573,42.482,42.482,81508.0
2018-11-23 09:30:00,44.93,44.93,44.71,44.71,18288.0,42.2657,42.2657,42.0587,42.0587,18288.0
2018-11-23 09:35:00,44.88,44.88,44.79,44.85,7200.0,42.2186,42.2186,42.134,42.1904,7200.0
2018-11-23 09:40:00,44.83,44.83,44.8,44.83,3200.0,42.1716,42.1716,42.1434,42.1716,3200.0
2018-11-23 09:45:00,44.87,44.88,44.82,44.85,42400.0,42.2092,42.2186,42.1622,42.1904,42400.0
2018-11-23 09:50:00,44.85,44.92,44.81,44.92,10600.0,42.1904,42.2563,42.1528,42.2563,10600.0
2018-11-23 09:55:00,44.95,45.11,44.95,45.05,17400.0,42.2845,42.435,42.2845,42.3786,17400.0
2018-11-23 10:00:00,45.06,45.12,45.05,45.05,10400.0,42.388,42.4444,42.3786,42.3786,10400.0
2018-11-23 10:05:00,45.05,45.12,45.04,45.08,34588.0,42.3786,42.4444,42.3691,42.4068,34588.0
2018-11-23 10:10:00,45.08,45.1,45.01,45.01,13760.0,42.4068,42.4256,42.3409,42.3409,13760.0
2018-11-23 10:15:00,45.0,45.01,44.97,45.01,2400.0,42.3315,42.3409,42.3033,42.3409,2400.0
2018-11-23 10:20:00,45.01,45.04,44.91,44.97,14076.0,42.3409,42.3691,42.2469,42.3033,14076.0
2018-11-23 10:25:00,44.97,44.99,44.95,44.97,8772.0,42.3033,42.3221,42.2845,42.3033,8772.0
2018-11-23 10:30:00,44.95,44.99,44.9,44.98,8000.0,42.2845,42.3221,42.2374,42.3127,8000.0
2018-11-23 10:35:00,44.98,45.0,44.94,44.94,15212.0,42.3127,42.3315,42.2751,42.2751,15212.0
2018-11-23 10:40:00,44.94,44.94,44.87,44.91,8792.0,42.2751,42.2751,42.2092,42.2469,8792.0
2018-11-23 10:45:00,44.89,44.95,44.88,44.93,5308.0,42.228,42.2845,42.2186,42.2657,5308.0
2018-11-23 10:50:00,44.93,45.01,44.93,44.96,55200.0,42.2657,42.3409,42.2657,42.2939,55200.0
2018-11-23 10:55:00,44.97,45.07,44.97,45.04,110932.0,42.3033,42.3974,42.3033,42.3691,110932.0
2018-11-23 11:00:00,45.06,45.12,45.04,45.04,7600.0,42.388,42.4444,42.3691,42.3691,7600.0
2018-11-23 11:05:00,45.04,45.11,45.04,45.06,8152.0,42.3691,42.435,42.3691,42.388,8152.0
2018-11-23 11:10:00,45.1,45.1,45.06,45.08,9200.0,42.4256,42.4256,42.388,42.4068,9200.0
2018-11-23 11:15:00,45.1,45.22,45.1,45.18,11056.0,42.4256,42.5385,42.4256,42.5008,11056.0
2018-11-23 11:20:00,45.16,45.22,45.16,45.2,21192.0,42.482,42.5385,42.482,42.5197,21192.0
2018-11-23 11:25:00,45.24,45.26,45.21,45.24,6800.0,42.5573,42.5761,42.5291,42.5573,6800.0
2018-11-23 11:30:00,45.25,45.25,45.18,45.18,9372.0,42.5667,42.5667,42.5008,42.5008,9372.0
2018-11-23 11:35:00,45.14,45.15,45.1,45.1,5832.0,42.4632,42.4726,42.4256,42.4256,5832.0
2018-11-23 11:40:00,45.1,45.1,45.06,45.07,2400.0,42.4256,42.4256,42.388,42.3974,2400.0
2018-11-23 11:45:00,45.09,45.16,45.09,45.16,4000.0,42.4162,42.482,42.4162,42.482,4000.0
2018-11-23 11:50:00,45.15,45.15,45.06,45.11,10960.0,42.4726,42.4726,42.388,42.435,10960.0
2018-11-23 11:55:00,45.11,45.12,45.07,45.09,25436.0,42.435,42.4444,42.3974,42.4162,25436.0
2018-11-23 12:00:00,45.08,45.08,45.02,45.02,2000.0,42.4068,42.4068,42.3503,42.3503,2000.0
2018-11-23 12:05:00,45.03,45.08,45.02,45.08,12000.0,42.3597,42.4068,42.3503,42.4068,12000.0
2018-11-23 12:10:00,45.08,45.08,45.06,45.07,2528.0,42.4068,42.4068,42.388,42.3974,2528.0
2018-11-23 12:15:00,45.07,45.14,45.07,45.12,13708.0,42.3974,42.4632,42.3974,42.4444,13708.0
2018-11-23 12:20:00,45.15,45.15,45.12,45.13,8440.0,42.4726,42.4726,42.4444,42.4538,8440.0
2018-11-23 12:25:00,45.12,45.17,45.1,45.15,22800.0,42.4444,42.4914,42.4256,42.4726,22800.0
2018-11-23 12:30:00,45.16,45.19,45.13,45.18,25624.0,42.482,42.5103,42.4538,42.5008,25624.0
2018-11-23 12:35:00,45.17,45.22,45.15,45.2,9464.0,42.4914,42.5385,42.4726,42.5197,9464.0
2018-11-23 12:40:00,45.2,45.23,45.18,45.2,21388.0,42.5197,42.5479,42.5008,42.5197,21388.0
2018-11-23 12:45:00,45.21,45.26,45.17,45.26,52600.0,42.5291,42.5761,42.4914,42.5761,52600.0
2018-11-23 12:50:00,45.25,45.26,45.17,45.17,87432.0,42.5667,42.5761,42.4914,42.4914,87432.0
2018-11-23 12:55:00,45.16,45.16,44.98,45.0,42164.0,42.482,42.482,42.3127,42.3315,42164.0
2018-11-26 09:30:00,45.46,45.51,45.35,45.46,28336.0,42.7642,42.8113,42.6608,42.7642,28336.0
2018-11-26 09:35:00,45.46,45.56,45.38,45.52,8440.0,42.7642,42.8583,42.689,42.8207,8440.0
2018-11-26 09:40:00,45.52,45.61,45.52,45.6,4400.0,42.8207,42.9053,42.8207,42.8959,4400.0
2018-11-26 09:45:00,45.6,45.62,45.56,45.59,10236.0,42.8959,42.9148,42.8583,42.8865,10236.0
2018-11-26 09:50:00,45.59,45.61,45.57,45.57,11200.0,42.8865,42.9053,42.8677,42.8677,11200.0
2018-11-26 09:55:00,45.6,45.73,45.6,45.71,9428.0,42.8959,43.0182,42.8959,42.9994,9428.0
2018-11-26 10:00:00,45.67,45.79,45.67,45.76,22496.0,42.9618,43.0747,42.9618,43.0465,22496.0
2018-11-26 10:05:00,45.77,45.82,45.72,45.75,23652.0,43.0559,43.1029,43.0088,43.037,23652.0
2018-11-26 10:10:00,45.75,45.75,45.67,45.72,33656.0,43.037,43.037,42.9618,43.0088,33656.0
2018-11-26 10:15:00,45.69,45.69,45.62,45.62,2400.0,42.9806,42.9806,42.9148,42.9148,2400.0
2018-11-26 10:20:00,45.58,45.7,45.54,45.64,23200.0,42.8771,42.99,42.8395,42.9336,23200.0
2018-11-26 10:25:00,45.64,45.65,45.6,45.63,10220.0,42.9336,42.943,42.8959,42.9242,10220.0
2018-11-26 10:30:00,45.63,45.66,45.58,45.6,9200.0,42.9242,42.9524,42.8771,42.8959,9200.0
2018-11-26 10:35:00,45.6,45.63,45.56,45.62,19600.0,42.8959,42.9242,42.8583,42.9148,19600.0
2018-11-26 10:40:00,45.6,45.63,45.56,45.62,14800.0,42.8959,42.9242,42.8583,42.9148,14800.0
2018-11-26 10:45:00,45.62,45.63,45.58,45.61,21716.0,42.9148,42.9242,42.8771,42.9053,21716.0
2018-11-26 10:50:00,45.59,45.75,45.59,45.75,6400.0,42.8865,43.037,42.8865,43.037,6400.0
2018-11-26 10:55:00,45.73,45.73,45.66,45.68,9168.0,43.0182,43.0182,42.9524,42.9712,9168.0
2018-11-26 11:00:00,45.67,45.7,45.61,45.61,12800.0,42.9618,42.99,42.9053,42.9053,12800.0
2018-11-26 11:05:00,45.62,45.62,45.56,45.61,37600.0,42.9148,42.9148,42.8583,42.9053,37600.0
2018-11-26 11:10:00,45.6,45.63,45.6,45.63,4136.0,42.8959,42.9242,42.8959,42.9242,4136.0
2018-11-26 11:15:00,45.65,45.7,45.65,45.67,10800.0,42.943,42.99,42.943,42.9618,10800.0
2018-11-26 11:20:00,45.66,45.68,45.65,45.66,3612.0,42.9524,42.9712,42.943,42.9524,3612.0
2018-11-26 11:25:00,45.66,45.68,45.63,45.63,4000.0,42.9524,42.9712,42.9242,42.9242,4000.0
2018-11-26 11:30:00,45.63,45.63,45.52,45.52,13228.0,42.9242,42.9242,42.8207,42.8207,13228.0
2018-11-26 11:35:00,45.53,45.53,45.42,45.43,10400.0,42.8301,42.8301,42.7266,42.736,10400.0
2018-11-26 11:40:00,45.43,45.43,45.37,45.38,9200.0,42.736,42.736,42.6796,42.689,9200.0
2018-11-26 11:45:00,45.35,45.35,45.29,45.29,4004.0,42.6608,42.6608,42.6043,42.6043,4004.0
2018-11-26 11:50:00,45.31,45.4,45.3,45.4,28916.0,42.6231,42.7078,42.6137,42.7078,28916.0
2018-11-26 11:55:00,45.4,45.41,45.4,45.4,2996.0,42.7078,42.7172,42.7078,42.7078,2996.0
2018-11-26 12:00:00,45.4,45.4,45.35,45.38,72816.0,42.7078,42.7078,42.6608,42.689,72816.0
2018-11-26 12:05:00,45.38,45.47,45.34,45.46,17760.0,42.689,42.7736,42.6514,42.7642,17760.0
2018-11-26 12:10:00,45.46,45.46,45.38,45.38,11648.0,42.7642,42.7642,42.689,42.689,11648.0
2018-11-26 12:15:00,45.35,45.36,45.33,45.36,3600.0,42.6608,42.6702,42.642,42.6702,3600.0
2018-11-26 12:20:00,45.33,45.33,45.32,45.32,2440.0,42.642,42.642,42.6325,42.6325,2440.0
2018-11-26 12:25:00,45.32,45.32,45.25,45.25,2800.0,42.6325,42.6325,42.5667,42.5667,2800.0
2018-11-26 12:30:00,45.24,45.24,45.21,45.21,7600.0,42.5573,42.5573,42.5291,42.5291,7600.0
2018-11-26 12:35:00,45.16,45.19,45.1,45.17,30200.0,42.482,42.5103,42.4256,42.4914,30200.0
2018-11-26 12:40:00,45.17,45.17,45.16,45.17,17200.0,42.4914,42.4914,42.482,42.4914,17200.0
2018-11-26 12:45:00,45.17,45.17,45.14,45.14,7200.0,42.4914,42.4914,42.4632,42.4632,7200.0
2018-11-26 12:50:00,45.14,45.14,45.13,45.13,2400.0,42.4632,42.4632,42.4538,42.4538,2400.0
2018-11-26 12:55:00,45.13,45.14,45.1,45.12,10400.0,42.4538,42.4632,42.4256,42.4444,10400.0
2018-11-26 13:00:00,45.16,45.16,45.11,45.11,62800.0,42.482,42.482,42.435,42.435,62800.0
2018-11-26 13:05:00,45.12,45.21,45.07,45.21,47604.0,42.4444,42.5291,42.3974,42.5291,47604.0
2018-11-26 13:10:00,45.2,45.26,45.17,45.17,11880.0,42.5197,42.5761,42.4914,42.4914,11880.0
2018-11-26 13:15:00,45.18,45.2,45.15,45.15,58036.0,42.5008,42.5197,42.4726,42.4726,58036.0
2018-11-26 13:20:00,45.15,45.18,45.12,45.17,21472.0,42.4726,42.5008,42.4444,42.4914,21472.0
2018-11-26 13:25:00,45.17,45.17,45.13,45.14,14000.0,42.4914,42.4914,42.4538,42.4632,14000.0
2018-11-26 13:30:00,45.12,45.13,45.09,45.12,8400.0,42.4444,42.4538,42.4162,42.4444,8400.0
2018-11-26 13:35:00,45.1,45.1,45.09,45.09,2800.0,42.4256,42.4256,42.4162,42.4162,2800.0
2018-11-26 13:40:00,45.08,45.09,45.05,45.08,8400.0,42.4068,42.4162,42.3786,42.4068,8400.0
2018-11-26 13:45:00,45.1,45.14,45.09,45.09,9200.0,42.4256,42.4632,42.4162,42.4162,9200.0
2018-11-26 13:50:00,45.1,45.11,45.07,45.1,70000.0,42.4256,42.435,42.3974,42.4256,70000.0
2018-11-26 13:55:00,45.09,45.12,45.08,45.1,10040.0,42.4162,42.4444,42.4068,42.4256,10040.0
2018-11-26 14:00:00,45.1,45.1,45.02,45.05,25380.0,42.4256,42.4256,42.3503,42.3786,25380.0
2018-11-26 14:05:00,45.05,45.07,45.04,45.06,24636.0,42.3786,42.3974,42.3691,42.388,24636.0
2018-11-26 14:10:00,45.06,45.11,45.04,45.08,46748.0,42.388,42.435,42.3691,42.4068,46748.0
2018-11-26 14:15:00,45.06,45.27,45.06,45.25,56808.0,42.388,42.5855,42.388,42.5667,56808.0
2018-11-26 14:20:00,45.29,45.38,45.29,45.38,5460.0,42.6043,42.689,42.6043,42.689,5460.0
2018-11-26 14:25:00,45.4,45.44,45.4,45.43,2400.0,42.7078,42.7454,42.7078,42.736,2400.0
2018-11-26 14:30:00,45.37,45.49,45.37,45.42,11036.0,42.6796,42.7925,42.6796,42.7266,11036.0
2018-11-26 14:35:00,45.42,45.45,45.4,45.41,13600.0,42.7266,42.7548,42.7078,42.7172,13600.0
2018-11-26 14:40:00,45.4,45.43,45.4,45.42,7200.0,42.7078,42.736,42.7078,42.7266,7200.0
2018-11-26 14:45:00,45.4,45.44,45.4,45.43,15200.0,42.7078,42.7454,42.7078,42.736,15200.0
2018-11-26 14:50:00,45.42,45.44,45.41,45.43,15300.0,42.7266,42.7454,42.7172,42.736,15300.0
2018-11-26 14:55:00,45.42,45.51,45.41,45.51,20000.0,42.7266,42.8113,42.7172,42.8113,20000.0
2018-11-26 15:00:00,45.51,45.56,45.51,45.54,51200.0,42.8113,42.8583,42.8113,42.8395,51200.0
2018-11-26 15:05:00,45.55,45.6,45.52,45.6,14908.0,42.8489,42.8959,42.8207,42.8959,14908.0
2018-11-26 15:10:00,45.56,45.56,45.52,45.54,12800.0,42.8583,42.8583,42.8207,42.8395,12800.0
2018-11-26 15:15:00,45.54,45.57,45.51,45.53,21472.0,42.8395,42.8677,42.8113,42.8301,21472.0
2018-11-26 15:20:00,45.53,45.54,45.49,45.5,14800.0,42.8301,42.8395,42.7925,42.8019,14800.0
2018-11-26 15:25:00,45.5,45.56,45.5,45.53,29496.0,42.8019,42.8583,42.8019,42.8301,29496.0
2018-11-26 15:30:00,45.53,45.58,45.53,45.57,22600.0,42.8301,42.8771,42.8301,42.8677,22600.0
2018-11-26 15:35:00,45.56,45.57,45.53,45.56,48488.0,42.8583,42.8677,42.8301,42.8583,48488.0
2018-11-26 15:40:00,45.56,45.56,45.54,45.55,33216.0,42.8583,42.8583,42.8395,42.8489,33216.0
2018-11-26 15:45:00,45.57,45.58,45.51,45.54,52944.0,42.8677,42.8771,42.8113,42.8395,52944.0
2018-11-26 15:50:00,45.54,45.58,45.54,45.58,46276.0,42.8395,42.8771,42.8395,42.8771,46276.0
2018-11-26 15:55:00,45.59,45.7,45.56,45.57,199420.0,42.8865,42.99,42.8583,42.8677,199420.0
2018-11-27 09:30:00,45.3,45.61,45.3,45.57,25172.0,42.6137,42.9053,42.6137,42.8677,25172.0
2018-11-27 09:35:00,45.55,45.55,45.33,45.33,2400.0,42.8489,42.8489,42.642,42.642,2400.0
2018-11-27 09:40:00,45.2,45.36,45.2,45.32,19660.0,42.5197,42.6702,42.5197,42.6325,19660.0
2018-11-27 09:45:00,45.31,45.43,45.31,45.39,14444.0,42.6231,42.736,42.6231,42.6984,14444.0
2018-11-27 09:50:00,45.31,45.4,45.3,45.4,15600.0,42.6231,42.7078,42.6137,42.7078,15600.0
2018-11-27 09:55:00,45.48,45.63,45.48,45.62,48480.0,42.7831,42.9242,42.7831,42.9148,48480.0
2018-11-27 10:00:00,45.66,45.69,45.55,45.57,5200.0,42.9524,42.9806,42.8489,42.8677,5200.0
2018-11-27 10:05:00,45.56,45.66,45.55,45.62,46560.0,42.8583,42.9524,42.8489,42.9148,46560.0
2018-11-27 10:10:00,45.62,45.73,45.58,45.73,12800.0,42.9148,43.0182,42.8771,43.0182,12800.0
2018-11-27 10:15:00,45.73,45.74,45.65,45.7,27636.0,43.0182,43.0276,42.943,42.99,27636.0
2018-11-27 10:20:00,45.7,45.73,45.66,45.67,18800.0,42.99,43.0182,42.9524,42.9618,18800.0
2018-11-27 10:25:00,45.65,45.69,45.64,45.69,18904.0,42.943,42.9806,42.9336,42.9806,18904.0
2018-11-27 10:30:00,45.67,45.68,45.63,45.68,9200.0,42.9618,42.9712,42.9242,42.9712,9200.0
2018-11-27 10:35:00,45.66,45.7,45.62,45.7,17200.0,42.9524,42.99,42.9148,42.99,17200.0
2018-11-27 10:40:00,45.69,45.72,45.68,45.69,11280.0,42.9806,43.0088,42.9712,42.9806,11280.0
2018-11-27 10:45:00,45.7,45.8,45.7,45.75,18380.0,42.99,43.0841,42.99,43.037,18380.0
2018-11-27 10:50:00,45.8,45.83,45.72,45.76,5600.0,43.0841,43.1123,43.0088,43.0465,5600.0
2018-11-27 10:55:00,45.79,45.83,45.7,45.74,7100.0,43.0747,43.1123,42.99,43.0276,7100.0
2018-11-27 11:00:00,45.74,45.82,45.7,45.79,6400.0,43.0276,43.1029,42.99,43.0747,6400.0
2018-11-27 11:05:00,45.79,45.83,45.75,45.81,10800.0,43.0747,43.1123,43.037,43.0935,10800.0
2018-11-27 11:10:00,45.76,45.8,45.72,45.75,12112.0,43.0465,43.0841,43.0088,43.037,12112.0
2018-11-27 11:15:00,45.75,45.75,45.65,45.71,6400.0,43.037,43.037,42.943,42.9994,6400.0
2018-11-27 11:20:00,45.69,45.69,45.63,45.65,6000.0,42.9806,42.9806,42.9242,42.943,6000.0
2018-11-27 11:25:00,45.6,45.71,45.6,45.67,9600.0,42.8959,42.9994,42.8959,42.9618,9600.0
2018-11-27 11:30:00,45.67,45.67,45.6,45.64,14068.0,42.9618,42.9618,42.8959,42.9336,14068.0
2018-11-27 11:35:00,45.64,45.65,45.61,45.65,9992.0,42.9336,42.943,42.9053,42.943,9992.0
2018-11-27 11:40:00,45.66,45.66,45.57,45.59,7200.0,42.9524,42.9524,42.8677,42.8865,7200.0
2018-11-27 11:45:00,45.58,45.61,45.56,45.61,18908.0,42.8771,42.9053,42.8583,42.9053,18908.0
2018-11-27 11:50:00,45.6,45.7,45.6,45.69,19200.0,42.8959,42.99,42.8959,42.9806,19200.0
2018-11-27 11:55:00,45.7,45.78,45.7,45.74,10224.0,42.99,43.0653,42.99,43.0276,10224.0
2018-11-27 12:00:00,45.71,45.72,45.7,45.71,8000.0,42.9994,43.0088,42.99,42.9994,8000.0
2018-11-27 12:05:00,45.71,45.77,45.71,45.77,8400.0,42.9994,43.0559,42.9994,43.0559,8400.0
2018-11-27 12:10:00,45.75,45.77,45.71,45.72,12372.0,43.037,43.0559,42.9994,43.0088,12372.0
2018-11-27 12:15:00,45.67,45.68,45.67,45.68,5200.0,42.9618,42.9712,42.9618,42.9712,5200.0
2018-11-27 12:20:00,45.68,45.7,45.63,45.7,6000.0,42.9712,42.99,42.9242,42.99,6000.0
2018-11-27 12:25:00,45.68,45.68,45.55,45.62,29896.0,42.9712,42.9712,42.8489,42.9148,29896.0
2018-11-27 12:30:00,45.61,45.65,45.55,45.55,14808.0,42.9053,42.943,42.8489,42.8489,14808.0
2018-11-27 12:35:00,45.59,45.65,45.59,45.65,10000.0,42.8865,42.943,42.8865,42.943,10000.0
2018-11-27 12:40:00,45.69,45.69,45.65,45.66,3072.0,42.9806,42.9806,42.943,42.9524,3072.0
2018-11-27 12:45:00,45.64,45.66,45.6,45.61,10712.0,42.9336,42.9524,42.8959,42.9053,10712.0
2018-11-27 12:50:00,45.59,45.6,45.56,45.56,9616.0,42.8865,42.8959,42.8583,42.8583,9616.0
2018-11-27 12:55:00,45.57,45.6,45.57,45.59,18408.0,42.8677,42.8959,42.8677,42.8865,18408.0
2018-11-27 13:00:00,45.61,45.63,45.59,45.59,14120.0,42.9053,42.9242,42.8865,42.8865,14120.0
2018-11-27 13:05:00,45.59,45.65,45.59,45.65,12800.0,42.8865,42.943,42.8865,42.943,12800.0
2018-11-27 13:10:00,45.66,45.68,45.6,45.68,7376.0,42.9524,42.9712,42.8959,42.9712,7376.0
2018-11-27 13:15:00,45.72,45.76,45.56,45.64,12000.0,43.0088,43.0465,42.8583,42.9336,12000.0
2018-11-27 13:20:00,45.6,45.62,45.57,45.57,2800.0,42.8959,42.9148,42.8677,42.8677,2800.0
2018-11-27 13:25:00,45.63,45.66,45.62,45.66,4400.0,42.9242,42.9524,42.9148,42.9524,4400.0
2018-11-27 13:30:00,45.63,45.67,45.63,45.65,4400.0,42.9242,42.9618,42.9242,42.943,4400.0
2018-11-27 13:35:00,45.67,45.69,45.6,45.62,15916.0,42.9618,42.9806,42.8959,42.9148,15916.0
2018-11-27 13:40:00,45.65,45.65,45.61,45.65,13600.0,42.943,42.943,42.9053,42.943,13600.0
2018-11-27 13:45:00,45.65,45.66,45.61,45.66,4400.0,42.943,42.9524,42.9053,42.9524,4400.0
2018-11-27 13:50:00,45.66,45.67,45.64,45.67,8572.0,42.9524,42.9618,42.9336,42.9618,8572.0
2018-11-27 13:55:00,45.65,45.74,45.65,45.74,8060.0,42.943,43.0276,42.943,43.0276,8060.0
2018-11-27 14:00:00,45.76,45.76,45.69,45.74,7820.0,43.0465,43.0465,42.9806,43.0276,7820.0
2018-11-27 14:05:00,45.72,45.79,45.72,45.74,12696.0,43.0088,43.0747,43.0088,43.0276,12696.0
2018-11-27 14:10:00,45.72,45.76,45.69,45.76,12000.0,43.0088,43.0465,42.9806,43.0465,12000.0
2018-11-27 14:15:00,45.76,45.77,45.67,45.7,12800.0,43.0465,43.0559,42.9618,42.99,12800.0
2018-11-27 14:20:00,45.68,45.72,45.68,45.71,9556.0,42.9712,43.0088,42.9712,42.9994,9556.0
2018-11-27 14:25:00,45.71,45.74,45.69,45.73,12400.0,42.9994,43.0276,42.9806,43.0182,12400.0
2018-11-27 14:30:00,45.74,45.74,45.72,45.74,9600.0,43.0276,43.0276,43.0088,43.0276,9600.0
2018-11-27 14:35:00,45.75,45.77,45.74,45.74,12800.0,43.037,43.0559,43.0276,43.0276,12800.0
2018-11-27 14:40:00,45.71,45.77,45.71,45.76,8400.0,42.9994,43.0559,42.9994,43.0465,8400.0
2018-11-27 14:45:00,45.75,45.75,45.73,45.73,8800.0,43.037,43.037,43.0182,43.0182,8800.0
2018-11-27 14:50:00,45.73,45.77,45.7,45.75,13332.0,43.0182,43.0559,42.99,43.037,13332.0
2018-11-27 14:55:00,45.74,45.75,45.72,45.74,15368.0,43.0276,43.037,43.0088,43.0276,15368.0
2018-11-27 15:00:00,45.73,45.77,45.72,45.77,27200.0,43.0182,43.0559,43.0088,43.0559,27200.0
2018-11-27 15:05:00,45.77,45.77,45.69,45.69,18456.0,43.0559,43.0559,42.9806,42.9806,18456.0
2018-11-27 15:10:00,45.68,45.74,45.68,45.73,24700.0,42.9712,43.0276,42.9712,43.0182,24700.0
2018-11-27 15:15:00,45.73,45.73,45.68,45.69,22808.0,43.0182,43.0182,42.9712,42.9806,22808.0
2018-11-27 15:20:00,45.7,45.73,45.69,45.72,19476.0,42.99,43.0182,42.9806,43.0088,19476.0
2018-11-27 15:25:00,45.72,45.74,45.71,45.71,10000.0,43.0088,43.0276,42.9994,42.9994,10000.0
2018-11-27 15:30:00,45.72,45.72,45.65,45.65,15600.0,43.0088,43.0088,42.943,42.943,15600.0
2018-11-27 15:35:00,45.65,45.71,45.65,45.7,15360.0,42.943,42.9994,42.943,42.99,15360.0
2018-11-27 15:40:00,45.7,45.71,45.67,45.7,25320.0,42.99,42.9994,42.9618,42.99,25320.0
2018-11-27 15:45:00,45.7,45.78,45.7,45.78,26800.0,42.99,43.0653,42.99,43.0653,26800.0
2018-11-27 15:50:00,45.8,45.81,45.76,45.76,55248.0,43.0841,43.0935,43.0465,43.0465,55248.0
2018-11-27 15:55:00,45.76,45.88,45.76,45.83,142412.0,43.0465,43.1593,43.0465,43.1123,142412.0
2018-11-28 09:30:00,45.69,46.03,45.69,46.0,104684.0,42.9806,43.3004,42.9806,43.2722,104684.0
2018-11-28 09:35:00,46.06,46.15,46.02,46.14,40116.0,43.3287,43.4133,43.291,43.4039,40116.0
2018-11-28 09:40:00,46.13,46.14,46.05,46.06,20068.0,43.3945,43.4039,43.3193,43.3287,20068.0
2018-11-28 09:45:00,46.09,46.21,46.02,46.16,13544.0,43.3569,43.4698,43.291,43.4227,13544.0
2018-11-28 09:50:00,46.2,46.21,46.08,46.13,34000.0,43.4604,43.4698,43.3475,43.3945,34000.0
2018-11-28 09:55:00,46.13,46.19,46.03,46.16,34556.0,43.3945,43.451,43.3004,43.4227,34556.0
2018-11-28 10:00:00,46.16,46.19,46.08,46.12,22000.0,43.4227,43.451,43.3475,43.3851,22000.0
2018-11-28 10:05:00,46.09,46.12,45.95,45.99,41428.0,43.3569,43.3851,43.2252,43.2628,41428.0
2018-11-28 10:10:00,45.97,46.06,45.97,46.02,39960.0,43.244,43.3287,43.244,43.291,39960.0
2018-11-28 10:15:00,45.98,46.03,45.87,45.94,30396.0,43.2534,43.3004,43.1499,43.2158,30396.0
2018-11-28 10:20:00,45.95,45.99,45.95,45.96,15160.0,43.2252,43.2628,43.2252,43.2346,15160.0
2018-11-28 10:25:00,45.96,46.02,45.95,45.95,8800.0,43.2346,43.291,43.2252,43.2252,8800.0
2018-11-28 10:30:00,45.9,45.96,45.88,45.95,18360.0,43.1782,43.2346,43.1593,43.2252,18360.0
2018-11-28 10:35:00,45.97,46.0,45.93,45.96,35680.0,43.244,43.2722,43.2064,43.2346,35680.0
2018-11-28 10:40:00,45.93,46.07,45.93,46.07,24336.0,43.2064,43.3381,43.2064,43.3381,24336.0
2018-11-28 10:45:00,46.04,46.1,46.02,46.03,35284.0,43.3098,43.3663,43.291,43.3004,35284.0
2018-11-28 10:50:00,46.02,46.1,46.01,46.08,14000.0,43.291,43.3663,43.2816,43.3475,14000.0
2018-11-28 10:55:00,46.1,46.13,46.1,46.13,7200.0,43.3663,43.3945,43.3663,43.3945,7200.0
2018-11-28 11:00:00,46.13,46.2,46.13,46.16,26000.0,43.3945,43.4604,43.3945,43.4227,26000.0
2018-11-28 11:05:00,46.17,46.3,46.17,46.3,14360.0,43.4321,43.5544,43.4321,43.5544,14360.0
2018-11-28 11:10:00,46.3,46.31,46.27,46.31,55624.0,43.5544,43.5638,43.5262,43.5638,55624.0
2018-11-28 11:15:00,46.32,46.33,46.26,46.26,8400.0,43.5732,43.5827,43.5168,43.5168,8400.0
2018-11-28 11:20:00,46.27,46.27,46.24,46.26,8800.0,43.5262,43.5262,43.498,43.5168,8800.0
2018-11-28 11:25:00,46.27,46.31,46.21,46.23,13600.0,43.5262,43.5638,43.4698,43.4886,13600.0
2018-11-28 11:30:00,46.22,46.32,46.22,46.28,6520.0,43.4792,43.5732,43.4792,43.5356,6520.0
2018-11-28 11:35:00,46.29,46.29,46.24,46.24,6000.0,43.545,43.545,43.498,43.498,6000.0
2018-11-28 11:40:00,46.27,46.27,46.22,46.24,3200.0,43.5262,43.5262,43.4792,43.498,3200.0
2018-11-28 11:45:00,46.27,46.27,46.24,46.24,9704.0,43.5262,43.5262,43.498,43.498,9704.0
2018-11-28 11:50:00,46.27,46.37,46.27,46.33,18816.0,43.5262,43.6203,43.5262,43.5827,18816.0
2018-11-28 11:55:00,46.32,46.36,46.21,46.33,44260.0,43.5732,43.6109,43.4698,43.5827,44260.0
2018-11-28 12:00:00,46.34,46.49,46.34,46.49,59804.0,43.5921,43.7332,43.5921,43.7332,59804.0
2018-11-28 12:05:00,46.56,46.68,46.54,46.68,16680.0,43.799,43.9119,43.7802,43.9119,16680.0
2018-11-28 12:10:00,46.62,46.63,46.47,46.5,40276.0,43.8555,43.8649,43.7143,43.7426,40276.0
2018-11-28 12:15:00,46.5,46.55,46.46,46.51,31472.0,43.7426,43.7896,43.7049,43.752,31472.0
2018-11-28 12:20:00,46.51,46.55,46.5,46.52,7232.0,43.752,43.7896,43.7426,43.7614,7232.0
2018-11-28 12:25:00,46.52,46.58,46.5,46.58,5600.0,43.7614,43.8178,43.7426,43.8178,5600.0
2018-11-28 12:30:00,46.63,46.63,46.54,46.54,6768.0,43.8649,43.8649,43.7802,43.7802,6768.0
2018-11-28 12:35:00,46.49,46.56,46.48,46.54,5936.0,43.7332,43.799,43.7238,43.7802,5936.0
2018-11-28 12:40:00,46.54,46.59,46.52,46.58,8040.0,43.7802,43.8272,43.7614,43.8178,8040.0
2018-11-28 12:45:00,46.57,46.79,46.57,46.79,27324.0,43.8084,44.0154,43.8084,44.0154,27324.0
2018-11-28 12:50:00,46.72,46.81,46.72,46.78,14240.0,43.9495,44.0342,43.9495,44.006,14240.0
2018-11-28 12:55:00,46.79,46.81,46.72,46.73,16260.0,44.0154,44.0342,43.9495,43.9589,16260.0
2018-11-28 13:00:00,46.72,46.79,46.69,46.7,16024.0,43.9495,44.0154,43.9213,43.9307,16024.0
2018-11-28 13:05:00,46.67,46.72,46.63,46.69,12900.0,43.9025,43.9495,43.8649,43.9213,12900.0
2018-11-28 13:10:00,46.72,46.73,46.66,46.71,10860.0,43.9495,43.9589,43.8931,43.9401,10860.0
2018-11-28 13:15:00,46.74,46.76,46.73,46.76,4804.0,43.9683,43.9872,43.9589,43.9872,4804.0
2018-11-28 13:20:00,46.74,46.75,46.68,46.72,13768.0,43.9683,43.9777,43.9119,43.9495,13768.0
2018-11-28 13:25:00,46.72,46.8,46.68,46.8,14400.0,43.9495,44.0248,43.9119,44.0248,14400.0
2018-11-28 13:30:00,46.79,46.87,46.77,46.8,21632.0,44.0154,44.0906,43.9966,44.0248,21632.0
2018-11-28 13:35:00,46.78,46.87,46.77,46.84,65700.0,44.006,44.0906,43.9966,44.0624,65700.0
2018-11-28 13:40:00,46.85,46.89,46.83,46.85,7600.0,44.0718,44.1094,44.053,44.0718,7600.0
2018-11-28 13:45:00,46.85,46.9,46.83,46.87,10784.0,44.0718,44.1189,44.053,44.0906,10784.0
2018-11-28 13:50:00,46.86,46.87,46.83,46.85,22112.0,44.0812,44.0906,44.053,44.0718,22112.0
2018-11-28 13:55:00,46.84,46.89,46.83,46.84,11200.0,44.0624,44.1094,44.053,44.0624,11200.0
2018-11-28 14:00:00,46.84,46.85,46.72,46.79,53820.0,44.0624,44.0718,43.9495,44.0154,53820.0
2018-11-28 14:05:00,46.79,46.79,46.69,46.74,27200.0,44.0154,44.0154,43.9213,43.9683,27200.0
2018-11-28 14:10:00,46.72,46.72,46.6,46.7,35000.0,43.9495,43.9495,43.8366,43.9307,35000.0
2018-11-28 14:15:00,46.68,46.68,46.6,46.61,39724.0,43.9119,43.9119,43.8366,43.846,39724.0
2018-11-28 14:20:00,46.63,46.64,46.57,46.62,15200.0,43.8649,43.8743,43.8084,43.8555,15200.0
2018-11-28 14:25:00,46.62,46.68,46.62,46.66,15064.0,43.8555,43.9119,43.8555,43.8931,15064.0
2018-11-28 14:30:00,46.67,46.73,46.66,46.73,11600.0,43.9025,43.9589,43.8931,43.9589,11600.0
2018-11-28 14:35:00,46.7,46.78,46.7,46.74,9680.0,43.9307,44.006,43.9307,43.9683,9680.0
2018-11-28 14:40:00,46.72,46.79,46.7,46.79,12880.0,43.9495,44.0154,43.9307,44.0154,12880.0
2018-11-28 14:45:00,46.77,46.81,46.68,46.7,22908.0,43.9966,44.0342,43.9119,43.9307,22908.0
2018-11-28 14:50:00,46.72,46.73,46.69,46.69,8260.0,43.9495,43.9589,43.9213,43.9213,8260.0
2018-11-28 14:55:00,46.69,46.71,46.66,46.66,14600.0,43.9213,43.9401,43.8931,43.8931,14600.0
2018-11-28 15:00:00,46.65,46.69,46.61,46.69,55600.0,43.8837,43.9213,43.846,43.9213,55600.0
2018-11-28 15:05:00,46.68,46.7,46.66,46.66,10400.0,43.9119,43.9307,43.8931,43.8931,10400.0
2018-11-28 15:10:00,46.68,46.74,46.68,46.74,9256.0,43.9119,43.9683,43.9119,43.9683,9256.0
2018-11-28 15:15:00,46.74,46.77,46.74,46.75,64212.0,43.9683,43.9966,43.9683,43.9777,64212.0
2018-11-28 15:20:00,46.75,46.81,46.75,46.79,9600.0,43.9777,44.0342,43.9777,44.0154,9600.0
2018-11-28 15:25:00,46.82,46.86,46.8,46.85,18236.0,44.0436,44.0812,44.0248,44.0718,18236.0
2018-11-28 15:30:00,46.82,46.93,46.81,46.93,24908.0,44.0436,44.1471,44.0342,44.1471,24908.0
2018-11-28 15:35:00,46.91,47.01,46.91,47.01,35284.0,44.1283,44.2223,44.1283,44.2223,35284.0
2018-11-28 15:40:00,47.0,47.07,46.99,47.02,28920.0,44.2129,44.2788,44.2035,44.2317,28920.0
2018-11-28 15:45:00,47.0,47.05,47.0,47.02,37156.0,44.2129,44.26,44.2129,44.2317,37156.0
2018-11-28 15:50:00,47.03,47.04,46.96,46.97,29600.0,44.2411,44.2505,44.1753,44.1847,29600.0
2018-11-28 15:55:00,46.96,47.08,46.96,47.07,108164.0,44.1753,44.2882,44.1753,44.2788,108164.0
2018-11-29 09:30:00,46.95,47.16,46.88,46.97,23656.0,44.1659,44.3634,44.1,44.1847,23656.0
2018-11-29 09:35:00,46.98,47.03,46.97,47.03,1600.0,44.1941,44.2411,44.1847,44.2411,1600.0
2018-11-29 09:40:00,46.99,46.99,46.91,46.96,3600.0,44.2035,44.2035,44.1283,44.1753,3600.0
2018-11-29 09:45:00,47.0,47.0,46.91,46.91,5200.0,44.2129,44.2129,44.1283,44.1283,5200.0
2018-11-29 09:50:00,46.92,46.94,46.92,46.94,3600.0,44.1377,44.1565,44.1377,44.1565,3600.0
2018-11-29 09:55:00,46.96,46.96,46.95,46.95,1200.0,44.1753,44.1753,44.1659,44.1659,1200.0
2018-11-29 10:00:00,46.87,46.93,46.87,46.9,5600.0,44.0906,44.1471,44.0906,44.1189,5600.0
2018-11-29 10:05:00,46.91,46.97,46.91,46.94,13940.0,44.1283,44.1847,44.1283,44.1565,13940.0
2018-11-29 10:10:00,46.97,46.97,46.91,46.95,10008.0,44.1847,44.1847,44.1283,44.1659,10008.0
2018-11-29 10:15:00,46.95,46.95,46.81,46.81,9536.0,44.1659,44.1659,44.0342,44.0342,9536.0
2018-11-29 10:20:00,46.76,46.77,46.75,46.77,2412.0,43.9872,43.9966,43.9777,43.9966,2412.0
2018-11-29 10:25:00,46.73,46.74,46.69,46.71,2800.0,43.9589,43.9683,43.9213,43.9401,2800.0
2018-11-29 10:30:00,46.74,46.84,46.72,46.77,11248.0,43.9683,44.0624,43.9495,43.9966,11248.0
2018-11-29 10:35:00,46.7,46.74,46.66,46.71,24408.0,43.9307,43.9683,43.8931,43.9401,24408.0
2018-11-29 10:40:00,46.65,46.65,46.53,46.53,4404.0,43.8837,43.8837,43.7708,43.7708,4404.0
2018-11-29 10:45:00,46.57,46.58,46.56,46.58,4676.0,43.8084,43.8178,43.799,43.8178,4676.0
2018-11-29 10:50:00,46.52,46.54,46.44,46.53,12216.0,43.7614,43.7802,43.6861,43.7708,12216.0
2018-11-29 10:55:00,46.52,46.62,46.52,46.59,8000.0,43.7614,43.8555,43.7614,43.8272,8000.0
2018-11-29 11:00:00,46.6,46.65,46.6,46.64,3600.0,43.8366,43.8837,43.8366,43.8743,3600.0
2018-11-29 11:05:00,46.58,46.65,46.56,46.61,3520.0,43.8178,43.8837,43.799,43.846,3520.0
2018-11-29 11:10:00,46.6,46.63,46.59,46.63,3600.0,43.8366,43.8649,43.8272,43.8649,3600.0
2018-11-29 11:15:00,46.64,46.7,46.62,46.65,9600.0,43.8743,43.9307,43.8555,43.8837,9600.0
2018-11-29 11:20:00,46.62,46.75,46.62,46.74,10068.0,43.8555,43.9777,43.8555,43.9683,10068.0
2018-11-29 11:25:00,46.73,46.83,46.72,46.83,8812.0,43.9589,44.053,43.9495,44.053,8812.0
2018-11-29 11:30:00,46.83,46.88,46.82,46.85,5132.0,44.053,44.1,44.0436,44.0718,5132.0
2018-11-29 11:35:00,46.85,46.95,46.85,46.95,4000.0,44.0718,44.1659,44.0718,44.1659,4000.0
2018-11-29 11:40:00,46.94,47.0,46.9,46.91,22572.0,44.1565,44.2129,44.1189,44.1283,22572.0
2018-11-29 11:45:00,46.91,46.91,46.84,46.85,9200.0,44.1283,44.1283,44.0624,44.0718,9200.0
2018-11-29 11:50:00,46.84,46.84,46.79,46.83,8956.0,44.0624,44.0624,44.0154,44.053,8956.0
2018-11-29 11:55:00,46.87,46.87,46.83,46.87,5200.0,44.0906,44.0906,44.053,44.0906,5200.0
2018-11-29 12:00:00,46.84,46.84,46.78,46.8,4800.0,44.0624,44.0624,44.006,44.0248,4800.0
2018-11-29 12:05:00,46.8,46.8,46.73,46.77,9200.0,44.0248,44.0248,43.9589,43.9966,9200.0
2018-11-29 12:10:00,46.74,46.77,46.69,46.71,9200.0,43.9683,43.9966,43.9213,43.9401,9200.0
2018-11-29 12:15:00,46.69,46.74,46.68,46.73,8400.0,43.9213,43.9683,43.9119,43.9589,8400.0
2018-11-29 12:20:00,46.72,46.78,46.72,46.75,6000.0,43.9495,44.006,43.9495,43.9777,6000.0
2018-11-29 12:25:00,46.74,46.79,46.74,46.78,9200.0,43.9683,44.0154,43.9683,44.006,9200.0
2018-11-29 12:30:00,46.77,46.79,46.76,46.78,6400.0,43.9966,44.0154,43.9872,44.006,6400.0
2018-11-29 12:35:00,46.76,46.76,46.71,46.74,15064.0,43.9872,43.9872,43.9401,43.9683,15064.0
2018-11-29 12:40:00,46.75,46.77,46.74,46.76,8400.0,43.9777,43.9966,43.9683,43.9872,8400.0
2018-11-29 12:45:00,46.75,46.75,46.72,46.72,13180.0,43.9777,43.9777,43.9495,43.9495,13180.0
2018-11-29 12:50:00,46.74,46.83,46.74,46.79,10800.0,43.9683,44.053,43.9683,44.0154,10800.0
2018-11-29 12:55:00,46.81,46.83,46.81,46.83,3200.0,44.0342,44.053,44.0342,44.053,3200.0
2018-11-29 13:00:00,46.84,46.87,46.82,46.87,92504.0,44.0624,44.0906,44.0436,44.0906,92504.0
2018-11-29 13:05:00,46.85,46.87,46.82,46.82,8800.0,44.0718,44.0906,44.0436,44.0436,8800.0
2018-11-29 13:10:00,46.82,46.83,46.81,46.81,3200.0,44.0436,44.053,44.0342,44.0342,3200.0
2018-11-29 13:15:00,46.81,46.85,46.81,46.85,12692.0,44.0342,44.0718,44.0342,44.0718,12692.0
2018-11-29 13:20:00,46.84,46.88,46.84,46.86,7200.0,44.0624,44.1,44.0624,44.0812,7200.0
2018-11-29 13:25:00,46.87,46.88,46.85,46.88,4800.0,44.0906,44.1,44.0718,44.1,4800.0
2018-11-29 13:30:00,46.88,46.93,46.88,46.93,11024.0,44.1,44.1471,44.1,44.1471,11024.0
2018-11-29 13:35:00,46.91,46.91,46.88,46.89,14000.0,44.1283,44.1283,44.1,44.1094,14000.0
2018-11-29 13:40:00,46.9,46.97,46.9,46.97,5600.0,44.1189,44.1847,44.1189,44.1847,5600.0
2018-11-29 13:45:00,46.96,46.98,46.95,46.98,2800.0,44.1753,44.1941,44.1659,44.1941,2800.0
2018-11-29 13:50:00,46.99,46.99,46.95,46.96,7600.0,44.2035,44.2035,44.1659,44.1753,7600.0
2018-11-29 13:55:00,46.95,46.98,46.94,46.98,3268.0,44.1659,44.1941,44.1565,44.1941,3268.0
2018-11-29 14:00:00,46.96,47.01,46.93,47.0,16684.0,44.1753,44.2223,44.1471,44.2129,16684.0
2018-11-29 14:05:00,47.01,47.06,46.99,46.99,11964.0,44.2223,44.2694,44.2035,44.2035,11964.0
2018-11-29 14:10:00,47.01,47.15,46.98,47.14,12200.0,44.2223,44.354,44.1941,44.3446,12200.0
2018-11-29 14:15:00,47.13,47.16,47.07,47.16,9200.0,44.3352,44.3634,44.2788,44.3634,9200.0
2018-11-29 14:20:00,47.15,47.16,47.11,47.15,14400.0,44.354,44.3634,44.3164,44.354,14400.0
2018-11-29 14:25:00,47.13,47.13,47.1,47.11,10136.0,44.3352,44.3352,44.307,44.3164,10136.0
2018-11-29 14:30:00,47.12,47.19,47.12,47.18,42648.0,44.3258,44.3917,44.3258,44.3822,42648.0
2018-11-29 14:35:00,47.16,47.16,47.1,47.11,16172.0,44.3634,44.3634,44.307,44.3164,16172.0
2018-11-29 14:40:00,47.11,47.14,47.1,47.13,6400.0,44.3164,44.3446,44.307,44.3352,6400.0
2018-11-29 14:45:00,47.12,47.12,47.08,47.12,6452.0,44.3258,44.3258,44.2882,44.3258,6452.0
2018-11-29 14:50:00,47.12,47.19,47.12,47.15,17164.0,44.3258,44.3917,44.3258,44.354,17164.0
2018-11-29 14:55:00,47.14,47.2,47.13,47.2,11060.0,44.3446,44.4011,44.3352,44.4011,11060.0
2018-11-29 15:00:00,47.18,47.21,47.16,47.18,10808.0,44.3822,44.4105,44.3634,44.3822,10808.0
2018-11-29 15:05:00,47.19,47.2,47.17,47.2,6772.0,44.3917,44.4011,44.3728,44.4011,6772.0
2018-11-29 15:10:00,47.19,47.19,47.15,47.15,7660.0,44.3917,44.3917,44.354,44.354,7660.0
2018-11-29 15:15:00,47.16,47.16,47.06,47.06,7200.0,44.3634,44.3634,44.2694,44.2694,7200.0
2018-11-29 15:20:00,47.08,47.08,47.05,47.05,6400.0,44.2882,44.2882,44.26,44.26,6400.0
2018-11-29 15:25:00,47.05,47.1,47.02,47.08,23948.0,44.26,44.307,44.2317,44.2882,23948.0
2018-11-29 15:30:00,47.07,47.07,47.01,47.07,22576.0,44.2788,44.2788,44.2223,44.2788,22576.0
2018-11-29 15:35:00,47.07,47.12,47.05,47.07,21680.0,44.2788,44.3258,44.26,44.2788,21680.0
2018-11-29 15:40:00,47.08,47.11,47.07,47.08,12400.0,44.2882,44.3164,44.2788,44.2882,12400.0
2018-11-29 15:45:00,47.06,47.08,47.03,47.06,23200.0,44.2694,44.2882,44.2411,44.2694,23200.0
2018-11-29 15:50:00,47.05,47.08,47.04,47.06,42168.0,44.26,44.2882,44.2505,44.2694,42168.0
2018-11-29 15:55:00,47.06,47.08,46.99,46.99,62228.0,44.2694,44.2882,44.2035,44.2035,62228.0
2018-11-30 09:30:00,47.16,47.2,47.03,47.06,36904.0,44.3634,44.4011,44.2411,44.2694,36904.0
2018-11-30 09:35:00,46.98,47.13,46.96,47.13,5656.0,44.1941,44.3352,44.1753,44.3352,5656.0
2018-11-30 09:40:00,47.21,47.23,47.11,47.19,11244.0,44.4105,44.4293,44.3164,44.3917,11244.0
2018-11-30 09:45:00,47.33,47.33,47.33,47.33,400.0,44.5234,44.5234,44.5234,44.5234,400.0
2018-11-30 09:50:00,47.33,47.33,47.28,47.3,2836.0,44.5234,44.5234,44.4763,44.4951,2836.0
2018-11-30 09:55:00,47.28,47.35,47.21,47.29,18424.0,44.4763,44.5422,44.4105,44.4857,18424.0
2018-11-30 10:00:00,47.29,47.37,47.29,47.37,16108.0,44.4857,44.561,44.4857,44.561,16108.0
2018-11-30 10:05:00,47.38,47.46,47.36,47.46,12464.0,44.5704,44.6456,44.5516,44.6456,12464.0
2018-11-30 10:10:00,47.42,47.42,47.31,47.35,30920.0,44.608,44.608,44.5045,44.5422,30920.0
2018-11-30 10:15:00,47.37,47.39,47.28,47.28,6972.0,44.561,44.5798,44.4763,44.4763,6972.0
2018-11-30 10:20:00,47.28,47.28,47.18,47.18,8000.0,44.4763,44.4763,44.3822,44.3822,8000.0
2018-11-30 10:25:00,47.2,47.2,47.13,47.13,4000.0,44.4011,44.4011,44.3352,44.3352,4000.0
2018-11-30 10:30:00,47.17,47.24,47.17,47.24,8796.0,44.3728,44.4387,44.3728,44.4387,8796.0
2018-11-30 10:35:00,47.25,47.25,47.2,47.25,2800.0,44.4481,44.4481,44.4011,44.4481,2800.0
2018-11-30 10:40:00,47.24,47.3,47.24,47.27,5600.0,44.4387,44.4951,44.4387,44.4669,5600.0
2018-11-30 10:45:00,47.28,47.28,47.21,47.21,5200.0,44.4763,44.4763,44.4105,44.4105,5200.0
2018-11-30 10:50:00,47.19,47.3,47.19,47.3,6960.0,44.3917,44.4951,44.3917,44.4951,6960.0
2018-11-30 10:55:00,47.25,47.27,47.21,47.21,5268.0,44.4481,44.4669,44.4105,44.4105,5268.0
2018-11-30 11:00:00,47.17,47.2,47.16,47.19,8300.0,44.3728,44.4011,44.3634,44.3917,8300.0
2018-11-30 11:05:00,47.21,47.21,47.17,47.17,3600.0,44.4105,44.4105,44.3728,44.3728,3600.0
2018-11-30 11:10:00,47.16,47.16,47.15,47.15,9600.0,44.3634,44.3634,44.354,44.354,9600.0
2018-11-30 11:15:00,47.15,47.17,47.13,47.13,5748.0,44.354,44.3728,44.3352,44.3352,5748.0
2018-11-30 11:20:00,47.11,47.15,47.11,47.15,6800.0,44.3164,44.354,44.3164,44.354,6800.0
2018-11-30 11:25:00,47.12,47.13,47.01,47.07,10428.0,44.3258,44.3352,44.2223,44.2788,10428.0
2018-11-30 11:30:00,47.06,47.08,47.04,47.04,2000.0,44.2694,44.2882,44.2505,44.2505,2000.0
2018-11-30 11:35:00,47.05,47.05,47.02,47.05,3200.0,44.26,44.26,44.2317,44.26,3200.0
2018-11-30 11:40:00,47.08,47.12,47.08,47.12,2800.0,44.2882,44.3258,44.2882,44.3258,2800.0
2018-11-30 11:45:00,47.1,47.14,47.09,47.14,2500.0,44.307,44.3446,44.2976,44.3446,2500.0
2018-11-30 11:50:00,47.16,47.16,47.12,47.12,6936.0,44.3634,44.3634,44.3258,44.3258,6936.0
2018-11-30 11:55:00,47.12,47.12,47.09,47.09,5600.0,44.3258,44.3258,44.2976,44.2976,5600.0
2018-11-30 12:00:00,47.05,47.05,47.04,47.04,1200.0,44.26,44.26,44.2505,44.2505,1200.0
2018-11-30 12:05:00,47.03,47.06,47.0,47.05,8000.0,44.2411,44.2694,44.2129,44.26,8000.0
2018-11-30 12:10:00,47.06,47.06,47.05,47.05,2800.0,44.2694,44.2694,44.26,44.26,2800.0
2018-11-30 12:15:00,47.07,47.07,46.97,47.01,9620.0,44.2788,44.2788,44.1847,44.2223,9620.0
2018-11-30 12:20:00,46.99,47.02,46.99,47.02,5880.0,44.2035,44.2317,44.2035,44.2317,5880.0
2018-11-30 12:25:00,47.0,47.01,46.98,46.98,6072.0,44.2129,44.2223,44.1941,44.1941,6072.0
2018-11-30 12:30:00,46.99,47.01,46.97,46.98,14240.0,44.2035,44.2223,44.1847,44.1941,14240.0
2018-11-30 12:35:00,46.96,46.98,46.93,46.93,6944.0,44.1753,44.1941,44.1471,44.1471,6944.0
2018-11-30 12:40:00,46.92,46.97,46.91,46.91,9800.0,44.1377,44.1847,44.1283,44.1283,9800.0
2018-11-30 12:45:00,46.92,46.99,46.91,46.97,7200.0,44.1377,44.2035,44.1283,44.1847,7200.0
2018-11-30 12:50:00,46.99,46.99,46.95,46.97,3444.0,44.2035,44.2035,44.1659,44.1847,3444.0
2018-11-30 12:55:00,46.99,46.99,46.96,46.96,3828.0,44.2035,44.2035,44.1753,44.1753,3828.0
2018-11-30 13:00:00,46.95,46.97,46.89,46.9,6800.0,44.1659,44.1847,44.1094,44.1189,6800.0
2018-11-30 13:05:00,46.88,46.88,46.86,46.88,3600.0,44.1,44.1,44.0812,44.1,3600.0
2018-11-30 13:10:00,46.83,46.83,46.78,46.79,2000.0,44.053,44.053,44.006,44.0154,2000.0
2018-11-30 13:15:00,46.79,46.83,46.79,46.82,4088.0,44.0154,44.053,44.0154,44.0436,4088.0
2018-11-30 13:20:00,46.82,46.86,46.81,46.86,18392.0,44.0436,44.0812,44.0342,44.0812,18392.0
2018-11-30 13:25:00,46.84,46.84,46.82,46.84,4000.0,44.0624,44.0624,44.0436,44.0624,4000.0
2018-11-30 13:30:00,46.85,46.88,46.84,46.86,6012.0,44.0718,44.1,44.0624,44.0812,6012.0
2018-11-30 13:35:00,46.89,46.94,46.89,46.94,1200.0,44.1094,44.1565,44.1094,44.1565,1200.0
2018-11-30 13:40:00,46.97,46.98,46.93,46.98,5600.0,44.1847,44.1941,44.1471,44.1941,5600.0
2018-11-30 13:45:00,46.98,47.06,46.98,47.03,6264.0,44.1941,44.2694,44.1941,44.2411,6264.0
2018-11-30 13:50:00,47.09,47.12,47.05,47.05,3800.0,44.2976,44.3258,44.26,44.26,3800.0
2018-11-30 13:55:00,47.08,47.13,47.08,47.13,7020.0,44.2882,44.3352,44.2882,44.3352,7020.0
2018-11-30 14:00:00,47.09,47.11,47.07,47.11,7600.0,44.2976,44.3164,44.2788,44.3164,7600.0
2018-11-30 14:05:00,47.09,47.11,47.08,47.1,7200.0,44.2976,44.3164,44.2882,44.307,7200.0
2018-11-30 14:10:00,47.09,47.1,47.08,47.1,11132.0,44.2976,44.307,44.2882,44.307,11132.0
2018-11-30 14:15:00,47.1,47.15,47.1,47.1,12408.0,44.307,44.354,44.307,44.307,12408.0
2018-11-30 14:20:00,47.1,47.12,47.04,47.05,12380.0,44.307,44.3258,44.2505,44.26,12380.0
2018-11-30 14:25:00,47.05,47.1,47.05,47.09,12740.0,44.26,44.307,44.26,44.2976,12740.0
2018-11-30 14:30:00,47.07,47.09,47.06,47.08,14556.0,44.2788,44.2976,44.2694,44.2882,14556.0
2018-11-30 14:35:00,47.08,47.09,47.07,47.09,10800.0,44.2882,44.2976,44.2788,44.2976,10800.0
2018-11-30 14:40:00,47.08,47.12,47.05,47.12,8416.0,44.2882,44.3258,44.26,44.3258,8416.0
2018-11-30 14:45:00,47.11,47.13,47.09,47.1,10288.0,44.3164,44.3352,44.2976,44.307,10288.0
2018-11-30 14:50:00,47.12,47.12,47.08,47.1,7560.0,44.3258,44.3258,44.2882,44.307,7560.0
2018-11-30 14:55:00,47.08,47.12,47.0,47.03,36076.0,44.2882,44.3258,44.2129,44.2411,36076.0
2018-11-30 15:00:00,47.03,47.04,46.96,46.96,32076.0,44.2411,44.2505,44.1753,44.1753,32076.0
2018-11-30 15:05:00,46.95,47.04,46.95,47.04,23832.0,44.1659,44.2505,44.1659,44.2505,23832.0
2018-11-30 15:10:00,47.05,47.06,47.02,47.03,34864.0,44.26,44.2694,44.2317,44.2411,34864.0
2018-11-30 15:15:00,47.02,47.04,46.99,47.04,16352.0,44.2317,44.2505,44.2035,44.2505,16352.0
2018-11-30 15:20:00,47.03,47.05,47.01,47.01,15084.0,44.2411,44.26,44.2223,44.2223,15084.0
2018-11-30 15:25:00,47.01,47.06,47.01,47.03,17400.0,44.2223,44.2694,44.2223,44.2411,17400.0
2018-11-30 15:30:00,47.01,47.09,47.01,47.09,21400.0,44.2223,44.2976,44.2223,44.2976,21400.0
2018-11-30 15:35:00,47.09,47.13,47.07,47.13,11740.0,44.2976,44.3352,44.2788,44.3352,11740.0
2018-11-30 15:40:00,47.15,47.16,47.13,47.14,13964.0,44.354,44.3634,44.3352,44.3446,13964.0
2018-11-30 15:45:00,47.14,47.15,47.1,47.11,33240.0,44.3446,44.354,44.307,44.3164,33240.0
2018-11-30 15:50:00,47.13,47.14,47.0,47.02,48528.0,44.3352,44.3446,44.2129,44.2317,48528.0
2018-11-30 15:55:00,47.02,47.02,46.73,46.85,420088.0,44.2317,44.2317,43.9589,44.0718,420088.0
2018-12-03 09:30:00,47.48,47.58,47.35,47.56,65896.0,44.6645,44.7585,44.5422,44.7397,65896.0
2018-12-03 09:35:00,47.56,47.74,47.51,47.55,36232.0,44.7397,44.909,44.6927,44.7303,36232.0
2018-12-03 09:40:00,47.57,47.72,47.55,47.7,43240.0,44.7491,44.8902,44.7303,44.8714,43240.0
2018-12-03 09:45:00,47.64,47.82,47.63,47.71,64800.0,44.815,44.9843,44.8056,44.8808,64800.0
2018-12-03 09:50:00,47.65,47.7,47.6,47.63,24300.0,44.8244,44.8714,44.7773,44.8056,24300.0
2018-12-03 09:55:00,47.62,47.63,47.44,47.5,20400.0,44.7962,44.8056,44.6268,44.6833,20400.0
2018-12-03 10:00:00,47.5,47.59,47.41,47.55,24856.0,44.6833,44.7679,44.5986,44.7303,24856.0
2018-12-03 10:05:00,47.56,47.58,47.5,47.53,14776.0,44.7397,44.7585,44.6833,44.7115,14776.0
2018-12-03 10:10:00,47.46,47.46,47.26,47.26,13096.0,44.6456,44.6456,44.4575,44.4575,13096.0
2018-12-03 10:15:00,47.26,47.26,47.18,47.24,14600.0,44.4575,44.4575,44.3822,44.4387,14600.0
2018-12-03 10:20:00,47.25,47.45,47.24,47.43,13200.0,44.4481,44.6362,44.4387,44.6174,13200.0
2018-12-03 10:25:00,47.46,47.48,47.39,47.39,17624.0,44.6456,44.6645,44.5798,44.5798,17624.0
2018-12-03 10:30:00,47.39,47.4,47.34,47.37,10420.0,44.5798,44.5892,44.5328,44.561,10420.0
2018-12-03 10:35:00,47.4,47.41,47.31,47.31,8000.0,44.5892,44.5986,44.5045,44.5045,8000.0
2018-12-03 10:40:00,47.3,47.3,47.13,47.21,104272.0,44.4951,44.4951,44.3352,44.4105,104272.0
2018-12-03 10:45:00,47.2,47.23,47.12,47.15,13248.0,44.4011,44.4293,44.3258,44.354,13248.0
2018-12-03 10:50:00,47.17,47.19,47.05,47.09,6000.0,44.3728,44.3917,44.26,44.2976,6000.0
2018-12-03 10:55:00,47.07,47.1,47.03,47.03,9684.0,44.2788,44.307,44.2411,44.2411,9684.0
2018-12-03 11:00:00,47.02,47.05,46.98,47.02,8452.0,44.2317,44.26,44.1941,44.2317,8452.0
2018-12-03 11:05:00,47.05,47.13,46.99,47.13,8504.0,44.26,44.3352,44.2035,44.3352,8504.0
2018-12-03 11:10:00,47.13,47.13,47.03,47.03,13600.0,44.3352,44.3352,44.2411,44.2411,13600.0
2018-12-03 11:15:00,47.08,47.16,47.08,47.13,8800.0,44.2882,44.3634,44.2882,44.3352,8800.0
2018-12-03 11:20:00,47.12,47.19,47.1,47.13,11492.0,44.3258,44.3917,44.307,44.3352,11492.0
2018-12-03 11:25:00,47.15,47.18,47.06,47.17,10400.0,44.354,44.3822,44.2694,44.3728,10400.0
2018-12-03 11:30:00,47.17,47.19,47.13,47.13,9836.0,44.3728,44.3917,44.3352,44.3352,9836.0
2018-12-03 11:35:00,47.12,47.12,47.06,47.08,6840.0,44.3258,44.3258,44.2694,44.2882,6840.0
2018-12-03 11:40:00,47.07,47.07,46.93,46.98,8400.0,44.2788,44.2788,44.1471,44.1941,8400.0
2018-12-03 11:45:00,46.96,46.99,46.94,46.99,4800.0,44.1753,44.2035,44.1565,44.2035,4800.0
2018-12-03 11:50:00,47.01,47.06,47.0,47.02,10800.0,44.2223,44.2694,44.2129,44.2317,10800.0
2018-12-03 11:55:00,47.01,47.03,46.97,46.99,12560.0,44.2223,44.2411,44.1847,44.2035,12560.0
2018-12-03 12:00:00,47.0,47.06,47.0,47.01,5744.0,44.2129,44.2694,44.2129,44.2223,5744.0
2018-12-03 12:05:00,47.01,47.07,47.01,47.06,7432.0,44.2223,44.2788,44.2223,44.2694,7432.0
2018-12-03 12:10:00,47.1,47.1,47.06,47.06,6928.0,44.307,44.307,44.2694,44.2694,6928.0
2018-12-03 12:15:00,47.11,47.14,47.09,47.09,5600.0,44.3164,44.3446,44.2976,44.2976,5600.0
2018-12-03 12:20:00,47.06,47.1,47.03,47.07,74000.0,44.2694,44.307,44.2411,44.2788,74000.0
2018-12-03 12:25:00,47.1,47.1,47.08,47.1,5988.0,44.307,44.307,44.2882,44.307,5988.0
2018-12-03 12:30:00,47.12,47.21,47.12,47.21,4800.0,44.3258,44.4105,44.3258,44.4105,4800.0
2018-12-03 12:35:00,47.21,47.21,47.14,47.15,10000.0,44.4105,44.4105,44.3446,44.354,10000.0
2018-12-03 12:40:00,47.13,47.13,47.08,47.09,9360.0,44.3352,44.3352,44.2882,44.2976,9360.0
2018-12-03 12:45:00,47.07,47.08,47.03,47.03,2080.0,44.2788,44.2882,44.2411,44.2411,2080.0
2018-12-03 12:50:00,47.02,47.05,46.98,46.99,11000.0,44.2317,44.26,44.1941,44.2035,11000.0
2018-12-03 12:55:00,47.02,47.11,47.02,47.11,16892.0,44.2317,44.3164,44.2317,44.3164,16892.0
2018-12-03 13:00:00,47.13,47.23,47.13,47.18,63528.0,44.3352,44.4293,44.3352,44.3822,63528.0
2018-12-03 13:05:00,47.15,47.2,47.14,47.16,7200.0,44.354,44.4011,44.3446,44.3634,7200.0
2018-12-03 13:10:00,47.17,47.2,47.15,47.18,11664.0,44.3728,44.4011,44.354,44.3822,11664.0
2018-12-03 13:15:00,47.19,47.2,47.17,47.2,18116.0,44.3917,44.4011,44.3728,44.4011,18116.0
2018-12-03 13:20:00,47.19,47.21,47.18,47.21,3600.0,44.3917,44.4105,44.3822,44.4105,3600.0
2018-12-03 13:25:00,47.2,47.2,47.14,47.17,5200.0,44.4011,44.4011,44.3446,44.3728,5200.0
2018-12-03 13:30:00,47.16,47.16,47.14,47.15,4400.0,44.3634,44.3634,44.3446,44.354,4400.0
2018-12-03 13:35:00,47.13,47.15,47.1,47.12,8776.0,44.3352,44.354,44.307,44.3258,8776.0
2018-12-03 13:40:00,47.09,47.11,47.09,47.09,7252.0,44.2976,44.3164,44.2976,44.2976,7252.0
2018-12-03 13:45:00,47.09,47.09,47.01,47.01,10660.0,44.2976,44.2976,44.2223,44.2223,10660.0
2018-12-03 13:50:00,47.01,47.04,47.01,47.02,3924.0,44.2223,44.2505,44.2223,44.2317,3924.0
2018-12-03 13:55:00,47.02,47.04,46.99,47.04,4800.0,44.2317,44.2505,44.2035,44.2505,4800.0
2018-12-03 14:00:00,47.06,47.08,47.02,47.06,4460.0,44.2694,44.2882,44.2317,44.2694,4460.0
2018-12-03 14:05:00,47.06,47.07,46.91,46.98,15740.0,44.2694,44.2788,44.1283,44.1941,15740.0
2018-12-03 14:10:00,46.97,47.02,46.97,47.0,10800.0,44.1847,44.2317,44.1847,44.2129,10800.0
2018-12-03 14:15:00,47.0,47.07,47.0,47.06,7400.0,44.2129,44.2788,44.2129,44.2694,7400.0
2018-12-03 14:20:00,47.07,47.09,47.05,47.08,8800.0,44.2788,44.2976,44.26,44.2882,8800.0
2018-12-03 14:25:00,47.08,47.12,47.08,47.1,5600.0,44.2882,44.3258,44.2882,44.307,5600.0
2018-12-03 14:30:00,47.11,47.12,47.08,47.11,7200.0,44.3164,44.3258,44.2882,44.3164,7200.0
2018-12-03 14:35:00,47.13,47.15,47.11,47.12,5340.0,44.3352,44.354,44.3164,44.3258,5340.0
2018-12-03 14:40:00,47.11,47.14,47.08,47.1,8400.0,44.3164,44.3446,44.2882,44.307,8400.0
2018-12-03 14:45:00,47.13,47.13,47.08,47.11,5200.0,44.3352,44.3352,44.2882,44.3164,5200.0
2018-12-03 14:50:00,47.13,47.18,47.1,47.1,11600.0,44.3352,44.3822,44.307,44.307,11600.0
2018-12-03 14:55:00,47.08,47.14,47.06,47.13,9200.0,44.2882,44.3446,44.2694,44.3352,9200.0
2018-12-03 15:00:00,47.13,47.13,47.07,47.09,8948.0,44.3352,44.3352,44.2788,44.2976,8948.0
2018-12-03 15:05:00,47.09,47.15,47.08,47.11,10008.0,44.2976,44.354,44.2882,44.3164,10008.0
2018-12-03 15:10:00,47.12,47.23,47.11,47.23,12044.0,44.3258,44.4293,44.3164,44.4293,12044.0
2018-12-03 15:15:00,47.24,47.29,47.24,47.27,10432.0,44.4387,44.4857,44.4387,44.4669,10432.0
2018-12-03 15:20:00,47.27,47.29,47.26,47.26,6400.0,44.4669,44.4857,44.4575,44.4575,6400.0
2018-12-03 15:25:00,47.27,47.32,47.22,47.32,18004.0,44.4669,44.5139,44.4199,44.5139,18004.0
2018-12-03 15:30:00,47.32,47.35,47.29,47.35,14812.0,44.5139,44.5422,44.4857,44.5422,14812.0
2018-12-03 15:35:00,47.36,47.36,47.32,47.33,15468.0,44.5516,44.5516,44.5139,44.5234,15468.0
2018-12-03 15:40:00,47.33,47.33,47.28,47.29,38036.0,44.5234,44.5234,44.4763,44.4857,38036.0
2018-12-03 15:45:00,47.32,47.32,47.25,47.27,16296.0,44.5139,44.5139,44.4481,44.4669,16296.0
2018-12-03 15:50:00,47.28,47.29,47.25,47.27,28816.0,44.4763,44.4857,44.4481,44.4669,28816.0
2018-12-03 15:55:00,47.27,47.34,47.27,47.34,83128.0,44.4669,44.5328,44.4669,44.5328,83128.0
2018-12-04 09:30:00,47.5,47.5,46.54,47.25,43308.0,44.6833,44.6833,43.7802,44.4481,43308.0
2018-12-04 09:35:00,47.24,47.42,47.1,47.31,13200.0,44.4387,44.608,44.307,44.5045,13200.0
2018-12-04 09:40:00,47.36,47.36,47.31,47.31,880.0,44.5516,44.5516,44.5045,44.5045,880.0
2018-12-04 09:45:00,47.23,47.31,47.22,47.31,5648.0,44.4293,44.5045,44.4199,44.5045,5648.0
2018-12-04 09:50:00,47.41,47.41,47.21,47.23,8800.0,44.5986,44.5986,44.4105,44.4293,8800.0
2018-12-04 09:55:00,47.24,47.3,47.24,47.27,6800.0,44.4387,44.4951,44.4387,44.4669,6800.0
2018-12-04 10:00:00,47.29,47.29,47.21,47.23,4800.0,44.4857,44.4857,44.4105,44.4293,4800.0
2018-12-04 10:05:00,47.19,47.2,47.11,47.17,9632.0,44.3917,44.4011,44.3164,44.3728,9632.0
2018-12-04 10:10:00,47.17,47.17,46.99,46.99,9892.0,44.3728,44.3728,44.2035,44.2035,9892.0
2018-12-04 10:15:00,46.96,47.02,46.94,46.94,7216.0,44.1753,44.2317,44.1565,44.1565,7216.0
2018-12-04 10:20:00,46.92,46.92,46.86,46.86,3600.0,44.1377,44.1377,44.0812,44.0812,3600.0
2018-12-04 10:25:00,46.84,46.9,46.84,46.88,4400.0,44.0624,44.1189,44.0624,44.1,4400.0
2018-12-04 10:30:00,46.9,46.9,46.79,46.8,7600.0,44.1189,44.1189,44.0154,44.0248,7600.0
2018-12-04 10:35:00,46.81,46.91,46.81,46.83,9992.0,44.0342,44.1283,44.0342,44.053,9992.0
2018-12-04 10:40:00,46.84,46.86,46.79,46.79,5916.0,44.0624,44.0812,44.0154,44.0154,5916.0
2018-12-04 10:45:00,46.75,46.79,46.74,46.77,3600.0,43.9777,44.0154,43.9683,43.9966,3600.0
2018-12-04 10:50:00,46.79,46.82,46.79,46.81,5200.0,44.0154,44.0436,44.0154,44.0342,5200.0
2018-12-04 10:55:00,46.81,46.84,46.76,46.8,8400.0,44.0342,44.0624,43.9872,44.0248,8400.0
2018-12-04 11:00:00,46.73,46.8,46.67,46.8,8400.0,43.9589,44.0248,43.9025,44.0248,8400.0
2018-12-04 11:05:00,46.78,46.84,46.76,46.79,8400.0,44.006,44.0624,43.9872,44.0154,8400.0
2018-12-04 11:10:00,46.82,46.85,46.77,46.82,6432.0,44.0436,44.0718,43.9966,44.0436,6432.0
2018-12-04 11:15:00,46.78,46.79,46.76,46.79,12000.0,44.006,44.0154,43.9872,44.0154,12000.0
2018-12-04 11:20:00,46.76,46.84,46.73,46.81,21600.0,43.9872,44.0624,43.9589,44.0342,21600.0
2018-12-04 11:25:00,46.78,46.78,46.67,46.67,11600.0,44.006,44.006,43.9025,43.9025,11600.0
2018-12-04 11:30:00,46.66,46.67,46.63,46.64,4400.0,43.8931,43.9025,43.8649,43.8743,4400.0
2018-12-04 11:35:00,46.63,46.65,46.62,46.65,5600.0,43.8649,43.8837,43.8555,43.8837,5600.0
2018-12-04 11:40:00,46.63,46.66,46.59,46.61,16400.0,43.8649,43.8931,43.8272,43.846,16400.0
2018-12-04 11:45:00,46.59,46.63,46.59,46.61,11388.0,43.8272,43.8649,43.8272,43.846,11388.0
2018-12-04 11:50:00,46.64,46.65,46.61,46.65,3600.0,43.8743,43.8837,43.846,43.8837,3600.0
2018-12-04 11:55:00,46.65,46.65,46.5,46.5,6400.0,43.8837,43.8837,43.7426,43.7426,6400.0
2018-12-04 12:00:00,46.49,46.55,46.45,46.45,13184.0,43.7332,43.7896,43.6955,43.6955,13184.0
2018-12-04 12:05:00,46.38,46.38,46.13,46.2,34188.0,43.6297,43.6297,43.3945,43.4604,34188.0
2018-12-04 12:10:00,46.24,46.24,46.12,46.12,15080.0,43.498,43.498,43.3851,43.3851,15080.0
2018-12-04 12:15:00,46.09,46.15,46.08,46.12,8844.0,43.3569,43.4133,43.3475,43.3851,8844.0
2018-12-04 12:20:00,46.07,46.08,46.01,46.02,8400.0,43.3381,43.3475,43.2816,43.291,8400.0
2018-12-04 12:25:00,46.01,46.01,45.93,45.93,10480.0,43.2816,43.2816,43.2064,43.2064,10480.0
2018-12-04 12:30:00,45.9,45.94,45.8,45.93,25200.0,43.1782,43.2158,43.0841,43.2064,25200.0
2018-12-04 12:35:00,45.98,46.06,45.95,46.04,12800.0,43.2534,43.3287,43.2252,43.3098,12800.0
2018-12-04 12:40:00,46.04,46.1,46.0,46.1,10400.0,43.3098,43.3663,43.2722,43.3663,10400.0
2018-12-04 12:45:00,46.09,46.12,46.09,46.12,6000.0,43.3569,43.3851,43.3569,43.3851,6000.0
2018-12-04 12:50:00,46.12,46.12,46.0,46.02,14640.0,43.3851,43.3851,43.2722,43.291,14640.0
2018-12-04 12:55:00,46.04,46.11,46.03,46.05,9200.0,43.3098,43.3757,43.3004,43.3193,9200.0
2018-12-04 13:00:00,46.01,46.01,45.94,46.01,6000.0,43.2816,43.2816,43.2158,43.2816,6000.0
2018-12-04 13:05:00,45.99,46.02,45.95,45.96,8800.0,43.2628,43.291,43.2252,43.2346,8800.0
2018-12-04 13:10:00,45.94,46.01,45.9,45.9,12200.0,43.2158,43.2816,43.1782,43.1782,12200.0
2018-12-04 13:15:00,45.9,46.0,45.9,45.95,10096.0,43.1782,43.2722,43.1782,43.2252,10096.0
2018-12-04 13:20:00,45.93,45.96,45.92,45.95,3796.0,43.2064,43.2346,43.197,43.2252,3796.0
2018-12-04 13:25:00,45.92,45.92,45.68,45.78,16000.0,43.197,43.197,42.9712,43.0653,16000.0
2018-12-04 13:30:00,45.81,45.84,45.77,45.79,6400.0,43.0935,43.1217,43.0559,43.0747,6400.0
2018-12-04 13:35:00,45.79,45.79,45.67,45.67,6000.0,43.0747,43.0747,42.9618,42.9618,6000.0
2018-12-04 13:40:00,45.63,45.7,45.58,45.68,6000.0,42.9242,42.99,42.8771,42.9712,6000.0
2018-12-04 13:45:00,45.72,45.8,45.72,45.74,7540.0,43.0088,43.0841,43.0088,43.0276,7540.0
2018-12-04 13:50:00,45.75,45.78,45.69,45.74,12400.0,43.037,43.0653,42.9806,43.0276,12400.0
2018-12-04 13:55:00,45.77,45.88,45.77,45.81,13720.0,43.0559,43.1593,43.0559,43.0935,13720.0
2018-12-04 14:00:00,45.81,45.81,45.73,45.74,19200.0,43.0935,43.0935,43.0182,43.0276,19200.0
2018-12-04 14:05:00,45.76,45.83,45.74,45.83,13280.0,43.0465,43.1123,43.0276,43.1123,13280.0
2018-12-04 14:10:00,45.83,45.94,45.81,45.93,17048.0,43.1123,43.2158,43.0935,43.2064,17048.0
2018-12-04 14:15:00,45.9,45.9,45.85,45.87,13200.0,43.1782,43.1782,43.1311,43.1499,13200.0
2018-12-04 14:20:00,45.88,45.88,45.79,45.79,14500.0,43.1593,43.1593,43.0747,43.0747,14500.0
2018-12-04 14:25:00,45.79,45.81,45.72,45.74,8000.0,43.0747,43.0935,43.0088,43.0276,8000.0
2018-12-04 14:30:00,45.74,45.85,45.72,45.85,11200.0,43.0276,43.1311,43.0088,43.1311,11200.0
2018-12-04 14:35:00,45.85,45.88,45.8,45.85,10000.0,43.1311,43.1593,43.0841,43.1311,10000.0
2018-12-04 14:40:00,45.88,45.88,45.85,45.85,6400.0,43.1593,43.1593,43.1311,43.1311,6400.0
2018-12-04 14:45:00,45.84,45.98,45.83,45.98,9200.0,43.1217,43.2534,43.1123,43.2534,9200.0
2018-12-04 14:50:00,45.94,45.94,45.83,45.84,24800.0,43.2158,43.2158,43.1123,43.1217,24800.0
2018-12-04 14:55:00,45.84,45.85,45.72,45.72,7200.0,43.1217,43.1311,43.0088,43.0088,7200.0
2018-12-04 15:00:00,45.7,45.7,45.65,45.68,8000.0,42.99,42.99,42.943,42.9712,8000.0
2018-12-04 15:05:00,45.66,45.66,45.56,45.59,20000.0,42.9524,42.9524,42.8583,42.8865,20000.0
2018-12-04 15:10:00,45.58,45.59,45.49,45.54,13600.0,42.8771,42.8865,42.7925,42.8395,13600.0
2018-12-04 15:15:00,45.55,45.6,45.48,45.48,20800.0,42.8489,42.8959,42.7831,42.7831,20800.0
2018-12-04 15:20:00,45.5,45.54,45.35,45.35,24400.0,42.8019,42.8395,42.6608,42.6608,24400.0
2018-12-04 15:25:00,45.36,45.43,45.29,45.3,41600.0,42.6702,42.736,42.6043,42.6137,41600.0
2018-12-04 15:30:00,45.3,45.34,45.22,45.28,83992.0,42.6137,42.6514,42.5385,42.5949,83992.0
2018-12-04 15:35:00,45.29,45.31,45.18,45.2,47380.0,42.6043,42.6231,42.5008,42.5197,47380.0
2018-12-04 15:40:00,45.2,45.23,45.15,45.22,29456.0,42.5197,42.5479,42.4726,42.5385,29456.0
2018-12-04 15:45:00,45.2,45.26,45.17,45.26,45736.0,42.5197,42.5761,42.4914,42.5761,45736.0
2018-12-04 15:50:00,45.27,45.27,45.14,45.14,81004.0,42.5855,42.5855,42.4632,42.4632,81004.0
2018-12-04 15:55:00,45.14,45.14,44.87,44.88,471624.0,42.4632,42.4632,42.2092,42.2186,471624.0
2018-12-06 09:30:00,44.3,44.55,44.11,44.47,66808.0,41.673,41.9082,41.4943,41.8329,66808.0
2018-12-06 09:35:00,44.46,44.58,44.3,44.49,18000.0,41.8235,41.9364,41.673,41.8518,18000.0
2018-12-06 09:40:00,44.49,44.49,44.28,44.45,17832.0,41.8518,41.8518,41.6542,41.8141,17832.0
2018-12-06 09:45:00,44.4,44.46,44.37,44.41,11200.0,41.7671,41.8235,41.7389,41.7765,11200.0
2018-12-06 09:50:00,44.34,44.35,44.0,44.0,31788.0,41.7107,41.7201,41.3908,41.3908,31788.0
2018-12-06 09:55:00,44.0,44.11,44.0,44.07,23600.0,41.3908,41.4943,41.3908,41.4567,23600.0
2018-12-06 10:00:00,44.08,44.25,44.02,44.17,18924.0,41.4661,41.626,41.4096,41.5507,18924.0
2018-12-06 10:05:00,44.17,44.27,44.1,44.22,11224.0,41.5507,41.6448,41.4849,41.5978,11224.0
2018-12-06 10:10:00,44.25,44.25,44.12,44.22,11180.0,41.626,41.626,41.5037,41.5978,11180.0
2018-12-06 10:15:00,44.2,44.3,44.05,44.1,26896.0,41.579,41.673,41.4379,41.4849,26896.0
2018-12-06 10:20:00,44.09,44.21,44.03,44.08,39176.0,41.4755,41.5884,41.419,41.4661,39176.0
2018-12-06 10:25:00,44.09,44.19,44.08,44.1,32800.0,41.4755,41.5696,41.4661,41.4849,32800.0
2018-12-06 10:30:00,44.11,44.14,43.9,43.93,37520.0,41.4943,41.5225,41.2967,41.325,37520.0
2018-12-06 10:35:00,43.92,43.97,43.8,43.93,35200.0,41.3156,41.3626,41.2027,41.325,35200.0
2018-12-06 10:40:00,43.96,43.96,43.79,43.84,32236.0,41.3532,41.3532,41.1933,41.2403,32236.0
2018-12-06 10:45:00,43.85,43.87,43.51,43.54,59724.0,41.2497,41.2685,40.9299,40.9581,59724.0
2018-12-06 10:50:00,43.59,43.76,43.58,43.76,22720.0,41.0051,41.1651,40.9957,41.1651,22720.0
2018-12-06 10:55:00,43.73,43.73,43.58,43.7,46640.0,41.1368,41.1368,40.9957,41.1086,46640.0
2018-12-06 11:00:00,43.73,43.73,43.61,43.64,17240.0,41.1368,41.1368,41.0239,41.0522,17240.0
2018-12-06 11:05:00,43.65,43.69,43.58,43.63,39896.0,41.0616,41.0992,40.9957,41.0428,39896.0
2018-12-06 11:10:00,43.63,43.69,43.57,43.6,31468.0,41.0428,41.0992,40.9863,41.0145,31468.0
2018-12-06 11:15:00,43.62,43.68,43.55,43.64,61944.0,41.0334,41.0898,40.9675,41.0522,61944.0
2018-12-06 11:20:00,43.63,43.66,43.57,43.59,37940.0,41.0428,41.071,40.9863,41.0051,37940.0
2018-12-06 11:25:00,43.57,43.63,43.4,43.51,35748.0,40.9863,41.0428,40.8264,40.9299,35748.0
2018-12-06 11:30:00,43.49,43.61,43.49,43.58,49580.0,40.9111,41.0239,40.9111,40.9957,49580.0
2018-12-06 11:35:00,43.59,43.66,43.56,43.66,30432.0,41.0051,41.071,40.9769,41.071,30432.0
2018-12-06 11:40:00,43.63,43.77,43.63,43.77,36488.0,41.0428,41.1745,41.0428,41.1745,36488.0
2018-12-06 11:45:00,43.79,43.84,43.73,43.77,17340.0,41.1933,41.2403,41.1368,41.1745,17340.0
2018-12-06 11:50:00,43.77,43.92,43.76,43.87,24268.0,41.1745,41.3156,41.1651,41.2685,24268.0
2018-12-06 11:55:00,43.84,43.89,43.81,43.89,27600.0,41.2403,41.2873,41.2121,41.2873,27600.0
2018-12-06 12:00:00,43.89,43.89,43.81,43.88,33032.0,41.2873,41.2873,41.2121,41.2779,33032.0
2018-12-06 12:05:00,43.85,43.88,43.77,43.77,16736.0,41.2497,41.2779,41.1745,41.1745,16736.0
2018-12-06 12:10:00,43.76,43.8,43.68,43.69,22400.0,41.1651,41.2027,41.0898,41.0992,22400.0
2018-12-06 12:15:00,43.71,43.89,43.7,43.77,46152.0,41.118,41.2873,41.1086,41.1745,46152.0
2018-12-06 12:20:00,43.74,43.86,43.71,43.86,20500.0,41.1462,41.2591,41.118,41.2591,20500.0
2018-12-06 12:25:00,43.85,43.98,43.84,43.98,87812.0,41.2497,41.372,41.2403,41.372,87812.0
2018-12-06 12:30:00,43.97,44.0,43.92,43.92,21072.0,41.3626,41.3908,41.3156,41.3156,21072.0
2018-12-06 12:35:00,43.93,43.97,43.89,43.95,43844.0,41.325,41.3626,41.2873,41.3438,43844.0
2018-12-06 12:40:00,43.95,44.01,43.94,44.01,16400.0,41.3438,41.4002,41.3344,41.4002,16400.0
2018-12-06 12:45:00,43.99,44.02,43.97,43.97,20800.0,41.3814,41.4096,41.3626,41.3626,20800.0
2018-12-06 12:50:00,43.93,43.98,43.9,43.97,17636.0,41.325,41.372,41.2967,41.3626,17636.0
2018-12-06 12:55:00,44.0,44.01,43.88,43.88,15476.0,41.3908,41.4002,41.2779,41.2779,15476.0
2018-12-06 13:00:00,43.86,43.87,43.8,43.81,20804.0,41.2591,41.2685,41.2027,41.2121,20804.0
2018-12-06 13:05:00,43.84,43.86,43.75,43.79,14000.0,41.2403,41.2591,41.1556,41.1933,14000.0
2018-12-06 13:10:00,43.79,43.83,43.76,43.79,14800.0,41.1933,41.2309,41.1651,41.1933,14800.0
2018-12-06 13:15:00,43.77,43.81,43.66,43.67,13600.0,41.1745,41.2121,41.071,41.0804,13600.0
2018-12-06 13:20:00,43.66,43.74,43.62,43.72,11600.0,41.071,41.1462,41.0334,41.1274,11600.0
2018-12-06 13:25:00,43.71,43.72,43.67,43.68,13012.0,41.118,41.1274,41.0804,41.0898,13012.0
2018-12-06 13:30:00,43.65,43.65,43.57,43.61,11600.0,41.0616,41.0616,40.9863,41.0239,11600.0
2018-12-06 13:35:00,43.59,43.67,43.55,43.65,18000.0,41.0051,41.0804,40.9675,41.0616,18000.0
2018-12-06 13:40:00,43.68,43.8,43.67,43.8,11200.0,41.0898,41.2027,41.0804,41.2027,11200.0
2018-12-06 13:45:00,43.79,43.88,43.77,43.85,14400.0,41.1933,41.2779,41.1745,41.2497,14400.0
2018-12-06 13:50:00,43.9,43.93,43.89,43.91,11200.0,41.2967,41.325,41.2873,41.3062,11200.0
2018-12-06 13:55:00,43.94,44.01,43.91,44.01,10000.0,41.3344,41.4002,41.3062,41.4002,10000.0
2018-12-06 14:00:00,44.08,44.15,44.08,44.08,10000.0,41.4661,41.5319,41.4661,41.4661,10000.0
2018-12-06 14:05:00,44.06,44.11,43.98,43.99,9200.0,41.4473,41.4943,41.372,41.3814,9200.0
2018-12-06 14:10:00,43.97,43.97,43.86,43.97,25684.0,41.3626,41.3626,41.2591,41.3626,25684.0
2018-12-06 14:15:00,43.95,44.02,43.8,43.83,11940.0,41.3438,41.4096,41.2027,41.2309,11940.0
2018-12-06 14:20:00,43.84,43.91,43.83,43.9,17828.0,41.2403,41.3062,41.2309,41.2967,17828.0
2018-12-06 14:25:00,43.92,44.01,43.92,43.99,13804.0,41.3156,41.4002,41.3156,41.3814,13804.0
2018-12-06 14:30:00,43.98,44.03,43.9,43.92,17620.0,41.372,41.419,41.2967,41.3156,17620.0
2018-12-06 14:35:00,43.91,43.97,43.88,43.91,16000.0,41.3062,41.3626,41.2779,41.3062,16000.0
2018-12-06 14:40:00,43.92,44.01,43.92,43.96,9600.0,41.3156,41.4002,41.3156,41.3532,9600.0
2018-12-06 14:45:00,43.96,44.01,43.83,43.88,14400.0,41.3532,41.4002,41.2309,41.2779,14400.0
2018-12-06 14:50:00,43.88,44.13,43.88,44.13,19212.0,41.2779,41.5131,41.2779,41.5131,19212.0
2018-12-06 14:55:00,44.14,44.18,44.08,44.16,13232.0,41.5225,41.5601,41.4661,41.5413,13232.0
2018-12-06 15:00:00,44.21,44.31,44.15,44.15,16324.0,41.5884,41.6824,41.5319,41.5319,16324.0
2018-12-06 15:05:00,44.14,44.16,44.04,44.13,15600.0,41.5225,41.5413,41.4284,41.5131,15600.0
2018-12-06 15:10:00,44.13,44.21,44.1,44.1,18640.0,41.5131,41.5884,41.4849,41.4849,18640.0
2018-12-06 15:15:00,44.1,44.18,44.09,44.16,23536.0,41.4849,41.5601,41.4755,41.5413,23536.0
2018-12-06 15:20:00,44.15,44.17,44.1,44.14,16052.0,41.5319,41.5507,41.4849,41.5225,16052.0
2018-12-06 15:25:00,44.13,44.24,44.13,44.2,20124.0,41.5131,41.6166,41.5131,41.579,20124.0
2018-12-06 15:30:00,44.19,44.36,44.19,44.33,28028.0,41.5696,41.7295,41.5696,41.7013,28028.0
2018-12-06 15:35:00,44.33,44.42,44.32,44.41,27148.0,41.7013,41.7859,41.6918,41.7765,27148.0
2018-12-06 15:40:00,44.39,44.45,44.31,44.45,25640.0,41.7577,41.8141,41.6824,41.8141,25640.0
2018-12-06 15:45:00,44.46,44.47,44.37,44.39,84516.0,41.8235,41.8329,41.7389,41.7577,84516.0
2018-12-06 15:50:00,44.37,44.43,44.3,44.43,99412.0,41.7389,41.7953,41.673,41.7953,99412.0
2018-12-06 15:55:00,44.43,44.49,44.41,44.46,214532.0,41.7953,41.8518,41.7765,41.8235,214532.0
2018-12-07 09:30:00,44.2,44.51,44.2,44.49,43692.0,41.579,41.8706,41.579,41.8518,43692.0
2018-12-07 09:35:00,44.49,44.55,44.48,44.55,4600.0,41.8518,41.9082,41.8424,41.9082,4600.0
2018-12-07 09:40:00,44.59,44.63,44.57,44.58,12400.0,41.9458,41.9835,41.927,41.9364,12400.0
2018-12-07 09:45:00,44.52,44.52,44.31,44.31,10400.0,41.88,41.88,41.6824,41.6824,10400.0
2018-12-07 09:50:00,44.34,44.34,44.27,44.28,14300.0,41.7107,41.7107,41.6448,41.6542,14300.0
2018-12-07 09:55:00,44.33,44.38,44.23,44.33,16080.0,41.7013,41.7483,41.6072,41.7013,16080.0
2018-12-07 10:00:00,44.32,44.32,44.27,44.28,4800.0,41.6918,41.6918,41.6448,41.6542,4800.0
2018-12-07 10:05:00,44.24,44.3,44.2,44.27,12124.0,41.6166,41.673,41.579,41.6448,12124.0
2018-12-07 10:10:00,44.24,44.24,44.08,44.08,15900.0,41.6166,41.6166,41.4661,41.4661,15900.0
2018-12-07 10:15:00,44.07,44.07,43.89,43.89,18252.0,41.4567,41.4567,41.2873,41.2873,18252.0
2018-12-07 10:20:00,43.88,44.01,43.84,43.85,16644.0,41.2779,41.4002,41.2403,41.2497,16644.0
2018-12-07 10:25:00,43.78,43.9,43.74,43.9,13000.0,41.1839,41.2967,41.1462,41.2967,13000.0
2018-12-07 10:30:00,43.86,43.91,43.85,43.89,11548.0,41.2591,41.3062,41.2497,41.2873,11548.0
2018-12-07 10:35:00,43.8,43.8,43.66,43.73,28228.0,41.2027,41.2027,41.071,41.1368,28228.0
2018-12-07 10:40:00,43.71,43.84,43.64,43.8,65324.0,41.118,41.2403,41.0522,41.2027,65324.0
2018-12-07 10:45:00,43.85,43.85,43.77,43.77,4000.0,41.2497,41.2497,41.1745,41.1745,4000.0
2018-12-07 10:50:00,43.8,43.87,43.75,43.82,16412.0,41.2027,41.2685,41.1556,41.2215,16412.0
2018-12-07 10:55:00,43.86,43.97,43.83,43.93,88580.0,41.2591,41.3626,41.2309,41.325,88580.0
2018-12-07 11:00:00,43.95,44.0,43.73,43.73,34516.0,41.3438,41.3908,41.1368,41.1368,34516.0
2018-12-07 11:05:00,43.74,43.74,43.62,43.67,19008.0,41.1462,41.1462,41.0334,41.0804,19008.0
2018-12-07 11:10:00,43.7,43.7,43.57,43.59,22000.0,41.1086,41.1086,40.9863,41.0051,22000.0
2018-12-07 11:15:00,43.6,43.63,43.44,43.55,93264.0,41.0145,41.0428,40.864,40.9675,93264.0
2018-12-07 11:20:00,43.48,43.48,43.36,43.37,14800.0,40.9017,40.9017,40.7888,40.7982,14800.0
2018-12-07 11:25:00,43.37,43.43,43.32,43.43,11760.0,40.7982,40.8546,40.7511,40.8546,11760.0
2018-12-07 11:30:00,43.37,43.4,43.25,43.29,14000.0,40.7982,40.8264,40.6853,40.7229,14000.0
2018-12-07 11:35:00,43.28,43.35,43.28,43.31,9200.0,40.7135,40.7794,40.7135,40.7417,9200.0
2018-12-07 11:40:00,43.33,43.41,43.28,43.41,12400.0,40.7605,40.8358,40.7135,40.8358,12400.0
2018-12-07 11:45:00,43.43,43.5,43.43,43.49,4800.0,40.8546,40.9205,40.8546,40.9111,4800.0
2018-12-07 11:50:00,43.43,43.43,43.37,43.38,5600.0,40.8546,40.8546,40.7982,40.8076,5600.0
2018-12-07 11:55:00,43.33,43.33,43.24,43.26,11600.0,40.7605,40.7605,40.6759,40.6947,11600.0
2018-12-07 12:00:00,43.27,43.37,43.27,43.37,9532.0,40.7041,40.7982,40.7041,40.7982,9532.0
2018-12-07 12:05:00,43.35,43.36,43.29,43.32,10400.0,40.7794,40.7888,40.7229,40.7511,10400.0
2018-12-07 12:10:00,43.32,43.35,43.29,43.34,41092.0,40.7511,40.7794,40.7229,40.77,41092.0
2018-12-07 12:15:00,43.31,43.34,43.24,43.27,12000.0,40.7417,40.77,40.6759,40.7041,12000.0
2018-12-07 12:20:00,43.35,43.38,43.33,43.33,3200.0,40.7794,40.8076,40.7605,40.7605,3200.0
2018-12-07 12:25:00,43.32,43.33,43.3,43.31,7200.0,40.7511,40.7605,40.7323,40.7417,7200.0
2018-12-07 12:30:00,43.31,43.31,43.18,43.22,7200.0,40.7417,40.7417,40.6194,40.6571,7200.0
2018-12-07 12:35:00,43.22,43.22,43.13,43.16,10400.0,40.6571,40.6571,40.5724,40.6006,10400.0
2018-12-07 12:40:00,43.15,43.15,43.09,43.13,14372.0,40.5912,40.5912,40.5348,40.5724,14372.0
2018-12-07 12:45:00,43.15,43.22,43.15,43.16,9760.0,40.5912,40.6571,40.5912,40.6006,9760.0
2018-12-07 12:50:00,43.17,43.34,43.17,43.34,10536.0,40.61,40.77,40.61,40.77,10536.0
2018-12-07 12:55:00,43.32,43.45,43.32,43.44,12400.0,40.7511,40.8734,40.7511,40.864,12400.0
2018-12-07 13:00:00,43.41,43.53,43.35,43.52,33888.0,40.8358,40.9487,40.7794,40.9393,33888.0
2018-12-07 13:05:00,43.49,43.49,43.38,43.39,12592.0,40.9111,40.9111,40.8076,40.817,12592.0
2018-12-07 13:10:00,43.41,43.41,43.28,43.28,7200.0,40.8358,40.8358,40.7135,40.7135,7200.0
2018-12-07 13:15:00,43.3,43.33,43.22,43.22,6228.0,40.7323,40.7605,40.6571,40.6571,6228.0
2018-12-07 13:20:00,43.23,43.34,43.23,43.32,14876.0,40.6665,40.77,40.6665,40.7511,14876.0
2018-12-07 13:25:00,43.29,43.31,43.2,43.22,26156.0,40.7229,40.7417,40.6383,40.6571,26156.0
2018-12-07 13:30:00,43.22,43.24,43.13,43.15,28852.0,40.6571,40.6759,40.5724,40.5912,28852.0
2018-12-07 13:35:00,43.13,43.22,43.12,43.17,13200.0,40.5724,40.6571,40.563,40.61,13200.0
2018-12-07 13:40:00,43.15,43.23,43.13,43.21,45596.0,40.5912,40.6665,40.5724,40.6477,45596.0
2018-12-07 13:45:00,43.2,43.25,43.15,43.16,14044.0,40.6383,40.6853,40.5912,40.6006,14044.0
2018-12-07 13:50:00,43.13,43.15,43.09,43.14,16000.0,40.5724,40.5912,40.5348,40.5818,16000.0
2018-12-07 13:55:00,43.13,43.13,43.05,43.07,16000.0,40.5724,40.5724,40.4972,40.516,16000.0
2018-12-07 14:00:00,43.05,43.1,43.01,43.02,16000.0,40.4972,40.5442,40.4595,40.4689,16000.0
2018-12-07 14:05:00,43.01,43.05,42.97,42.99,13600.0,40.4595,40.4972,40.4219,40.4407,13600.0
2018-12-07 14:10:00,42.96,42.96,42.86,42.9,23000.0,40.4125,40.4125,40.3184,40.356,23000.0
2018-12-07 14:15:00,42.91,43.06,42.9,43.06,20096.0,40.3655,40.5066,40.356,40.5066,20096.0
2018-12-07 14:20:00,43.06,43.17,42.99,43.02,12928.0,40.5066,40.61,40.4407,40.4689,12928.0
2018-12-07 14:25:00,43.08,43.09,42.94,43.06,22008.0,40.5254,40.5348,40.3937,40.5066,22008.0
2018-12-07 14:30:00,43.06,43.08,42.99,43.06,12400.0,40.5066,40.5254,40.4407,40.5066,12400.0
2018-12-07 14:35:00,43.02,43.02,42.91,42.93,32008.0,40.4689,40.4689,40.3655,40.3843,32008.0
2018-12-07 14:40:00,42.95,42.98,42.83,42.83,25852.0,40.4031,40.4313,40.2902,40.2902,25852.0
2018-12-07 14:45:00,42.85,42.96,42.77,42.93,27776.0,40.309,40.4125,40.2338,40.3843,27776.0
2018-12-07 14:50:00,42.93,42.98,42.79,42.8,18800.0,40.3843,40.4313,40.2526,40.262,18800.0
2018-12-07 14:55:00,42.76,42.8,42.72,42.75,19200.0,40.2244,40.262,40.1867,40.2149,19200.0
2018-12-07 15:00:00,42.77,42.83,42.73,42.76,18640.0,40.2338,40.2902,40.1961,40.2244,18640.0
2018-12-07 15:05:00,42.74,42.83,42.74,42.78,61060.0,40.2055,40.2902,40.2055,40.2432,61060.0
2018-12-07 15:10:00,42.77,42.82,42.73,42.76,100428.0,40.2338,40.2808,40.1961,40.2244,100428.0
2018-12-07 15:15:00,42.74,42.81,42.69,42.74,69672.0,40.2055,40.2714,40.1585,40.2055,69672.0
2018-12-07 15:20:00,42.72,42.78,42.7,42.74,33988.0,40.1867,40.2432,40.1679,40.2055,33988.0
2018-12-07 15:25:00,42.7,42.79,42.6,42.74,38112.0,40.1679,40.2526,40.0738,40.2055,38112.0
2018-12-07 15:30:00,42.74,42.91,42.67,42.89,61420.0,40.2055,40.3655,40.1397,40.3466,61420.0
2018-12-07 15:35:00,42.88,43.02,42.88,42.89,69544.0,40.3372,40.4689,40.3372,40.3466,69544.0
2018-12-07 15:40:00,42.87,42.93,42.84,42.87,48000.0,40.3278,40.3843,40.2996,40.3278,48000.0
2018-12-07 15:45:00,42.88,42.9,42.76,42.78,53016.0,40.3372,40.356,40.2244,40.2432,53016.0
2018-12-07 15:50:00,42.78,42.9,42.78,42.88,82296.0,40.2432,40.356,40.2432,40.3372,82296.0
2018-12-07 15:55:00,42.88,42.91,42.84,42.85,168656.0,40.3372,40.3655,40.2996,40.309,168656.0
2018-12-10 09:30:00,42.85,43.09,42.79,42.98,38964.0,40.309,40.5348,40.2526,40.4313,38964.0
2018-12-10 09:35:00,43.02,43.02,42.77,42.85,20300.0,40.4689,40.4689,40.2338,40.309,20300.0
2018-12-10 09:40:00,42.85,42.9,42.73,42.9,7828.0,40.309,40.356,40.1961,40.356,7828.0
2018-12-10 09:45:00,42.81,42.84,42.72,42.82,25920.0,40.2714,40.2996,40.1867,40.2808,25920.0
2018-12-10 09:50:00,42.8,42.8,42.52,42.52,13200.0,40.262,40.262,39.9986,39.9986,13200.0
2018-12-10 09:55:00,42.6,42.72,42.57,42.72,11200.0,40.0738,40.1867,40.0456,40.1867,11200.0
2018-12-10 10:00:00,42.64,42.68,42.57,42.68,5400.0,40.1115,40.1491,40.0456,40.1491,5400.0
2018-12-10 10:05:00,42.74,42.85,42.73,42.85,10892.0,40.2055,40.309,40.1961,40.309,10892.0
2018-12-10 10:10:00,42.79,42.9,42.72,42.9,9600.0,40.2526,40.356,40.1867,40.356,9600.0
2018-12-10 10:15:00,42.9,42.92,42.82,42.83,4400.0,40.356,40.3749,40.2808,40.2902,4400.0
2018-12-10 10:20:00,42.9,42.94,42.76,42.76,6884.0,40.356,40.3937,40.2244,40.2244,6884.0
2018-12-10 10:25:00,42.79,42.81,42.76,42.8,6000.0,40.2526,40.2714,40.2244,40.262,6000.0
2018-12-10 10:30:00,42.86,42.88,42.74,42.74,9600.0,40.3184,40.3372,40.2055,40.2055,9600.0
2018-12-10 10:35:00,42.71,42.78,42.69,42.69,6400.0,40.1773,40.2432,40.1585,40.1585,6400.0
2018-12-10 10:40:00,42.7,42.7,42.58,42.61,5600.0,40.1679,40.1679,40.055,40.0832,5600.0
2018-12-10 10:45:00,42.58,42.65,42.54,42.62,15268.0,40.055,40.1209,40.0174,40.0927,15268.0
2018-12-10 10:50:00,42.61,42.61,42.43,42.45,36044.0,40.0832,40.0832,39.9139,39.9327,36044.0
2018-12-10 10:55:00,42.47,42.56,42.46,42.53,13204.0,39.9515,40.0362,39.9421,40.008,13204.0
2018-12-10 11:00:00,42.52,42.52,42.27,42.34,36516.0,39.9986,39.9986,39.7634,39.8293,36516.0
2018-12-10 11:05:00,42.37,42.46,42.37,42.38,17668.0,39.8575,39.9421,39.8575,39.8669,17668.0
2018-12-10 11:10:00,42.37,42.47,42.34,42.47,29540.0,39.8575,39.9515,39.8293,39.9515,29540.0
2018-12-10 11:15:00,42.47,42.47,42.32,42.38,6604.0,39.9515,39.9515,39.8104,39.8669,6604.0
2018-12-10 11:20:00,42.37,42.45,42.36,42.39,7600.0,39.8575,39.9327,39.8481,39.8763,7600.0
2018-12-10 11:25:00,42.34,42.52,42.34,42.48,21600.0,39.8293,39.9986,39.8293,39.961,21600.0
2018-12-10 11:30:00,42.55,42.59,42.47,42.47,7628.0,40.0268,40.0644,39.9515,39.9515,7628.0
2018-12-10 11:35:00,42.51,42.72,42.51,42.67,8000.0,39.9892,40.1867,39.9892,40.1397,8000.0
2018-12-10 11:40:00,42.65,42.74,42.6,42.71,12860.0,40.1209,40.2055,40.0738,40.1773,12860.0
2018-12-10 11:45:00,42.74,42.82,42.66,42.7,7216.0,40.2055,40.2808,40.1303,40.1679,7216.0
2018-12-10 11:50:00,42.67,42.77,42.67,42.72,12244.0,40.1397,40.2338,40.1397,40.1867,12244.0
2018-12-10 11:55:00,42.8,42.8,42.55,42.57,10400.0,40.262,40.262,40.0268,40.0456,10400.0
2018-12-10 12:00:00,42.59,42.59,42.41,42.5,18464.0,40.0644,40.0644,39.8951,39.9798,18464.0
2018-12-10 12:05:00,42.46,42.52,42.44,42.49,68500.0,39.9421,39.9986,39.9233,39.9704,68500.0
2018-12-10 12:10:00,42.49,42.56,42.45,42.54,26776.0,39.9704,40.0362,39.9327,40.0174,26776.0
2018-12-10 12:15:00,42.55,42.55,42.41,42.43,24932.0,40.0268,40.0268,39.8951,39.9139,24932.0
2018-12-10 12:20:00,42.43,42.49,42.37,42.43,13788.0,39.9139,39.9704,39.8575,39.9139,13788.0
2018-12-10 12:25:00,42.43,42.47,42.4,42.4,4400.0,39.9139,39.9515,39.8857,39.8857,4400.0
2018-12-10 12:30:00,42.42,42.49,42.41,42.41,8000.0,39.9045,39.9704,39.8951,39.8951,8000.0
2018-12-10 12:35:00,42.42,42.62,42.42,42.51,88828.0,39.9045,40.0927,39.9045,39.9892,88828.0
2018-12-10 12:40:00,42.52,42.7,42.52,42.66,12400.0,39.9986,40.1679,39.9986,40.1303,12400.0
2018-12-10 12:45:00,42.6,42.7,42.59,42.69,23680.0,40.0738,40.1679,40.0644,40.1585,23680.0
2018-12-10 12:50:00,42.7,42.75,42.67,42.72,30800.0,40.1679,40.2149,40.1397,40.1867,30800.0
2018-12-10 12:55:00,42.72,42.76,42.71,42.73,30000.0,40.1867,40.2244,40.1773,40.1961,30000.0
2018-12-10 13:00:00,42.74,42.8,42.7,42.7,13200.0,40.2055,40.262,40.1679,40.1679,13200.0
2018-12-10 13:05:00,42.7,42.79,42.67,42.67,39800.0,40.1679,40.2526,40.1397,40.1397,39800.0
2018-12-10 13:10:00,42.67,42.78,42.67,42.74,46104.0,40.1397,40.2432,40.1397,40.2055,46104.0
2018-12-10 13:15:00,42.71,42.76,42.68,42.73,18040.0,40.1773,40.2244,40.1491,40.1961,18040.0
2018-12-10 13:20:00,42.74,42.74,42.66,42.68,24820.0,40.2055,40.2055,40.1303,40.1491,24820.0
2018-12-10 13:25:00,42.67,42.71,42.64,42.68,26952.0,40.1397,40.1773,40.1115,40.1491,26952.0
2018-12-10 13:30:00,42.68,42.77,42.68,42.77,20800.0,40.1491,40.2338,40.1491,40.2338,20800.0
2018-12-10 13:35:00,42.78,42.86,42.77,42.8,8800.0,40.2432,40.3184,40.2338,40.262,8800.0
2018-12-10 13:40:00,42.81,42.81,42.77,42.77,5200.0,40.2714,40.2714,40.2338,40.2338,5200.0
2018-12-10 13:45:00,42.75,42.79,42.75,42.79,3200.0,40.2149,40.2526,40.2149,40.2526,3200.0
2018-12-10 13:50:00,42.82,42.95,42.81,42.9,8000.0,40.2808,40.4031,40.2714,40.356,8000.0
2018-12-10 13:55:00,42.91,42.99,42.91,42.94,22016.0,40.3655,40.4407,40.3655,40.3937,22016.0
2018-12-10 14:00:00,42.96,42.97,42.84,42.84,32028.0,40.4125,40.4219,40.2996,40.2996,32028.0
2018-12-10 14:05:00,42.86,42.91,42.83,42.85,14520.0,40.3184,40.3655,40.2902,40.309,14520.0
2018-12-10 14:10:00,42.83,42.87,42.8,42.83,16336.0,40.2902,40.3278,40.262,40.2902,16336.0
2018-12-10 14:15:00,42.84,42.85,42.74,42.78,5784.0,40.2996,40.309,40.2055,40.2432,5784.0
2018-12-10 14:20:00,42.81,42.81,42.71,42.74,14800.0,40.2714,40.2714,40.1773,40.2055,14800.0
2018-12-10 14:25:00,42.78,42.8,42.74,42.78,15280.0,40.2432,40.262,40.2055,40.2432,15280.0
2018-12-10 14:30:00,42.76,42.86,42.72,42.86,21468.0,40.2244,40.3184,40.1867,40.3184,21468.0
2018-12-10 14:35:00,42.86,42.89,42.82,42.82,9400.0,40.3184,40.3466,40.2808,40.2808,9400.0
2018-12-10 14:40:00,42.83,42.92,42.81,42.92,36044.0,40.2902,40.3749,40.2714,40.3749,36044.0
2018-12-10 14:45:00,42.92,42.94,42.85,42.88,17728.0,40.3749,40.3937,40.309,40.3372,17728.0
2018-12-10 14:50:00,42.89,42.91,42.86,42.86,8072.0,40.3466,40.3655,40.3184,40.3184,8072.0
2018-12-10 14:55:00,42.88,42.9,42.68,42.68,28176.0,40.3372,40.356,40.1491,40.1491,28176.0
2018-12-10 15:00:00,42.7,42.8,42.7,42.74,21180.0,40.1679,40.262,40.1679,40.2055,21180.0
2018-12-10 15:05:00,42.76,42.83,42.73,42.83,44804.0,40.2244,40.2902,40.1961,40.2902,44804.0
2018-12-10 15:10:00,42.84,42.85,42.74,42.77,24000.0,40.2996,40.309,40.2055,40.2338,24000.0
2018-12-10 15:15:00,42.76,42.77,42.71,42.75,29116.0,40.2244,40.2338,40.1773,40.2149,29116.0
2018-12-10 15:20:00,42.78,42.82,42.77,42.8,21484.0,40.2432,40.2808,40.2338,40.262,21484.0
2018-12-10 15:25:00,42.81,42.84,42.79,42.84,27952.0,40.2714,40.2996,40.2526,40.2996,27952.0
2018-12-10 15:30:00,42.86,42.97,42.85,42.96,39964.0,40.3184,40.4219,40.309,40.4125,39964.0
2018-12-10 15:35:00,42.96,43.04,42.94,42.99,16000.0,40.4125,40.4877,40.3937,40.4407,16000.0
2018-12-10 15:40:00,43.0,43.0,42.94,42.94,26416.0,40.4501,40.4501,40.3937,40.3937,26416.0
2018-12-10 15:45:00,42.94,42.96,42.91,42.94,38388.0,40.3937,40.4125,40.3655,40.3937,38388.0
2018-12-10 15:50:00,42.92,42.95,42.88,42.92,33200.0,40.3749,40.4031,40.3372,40.3749,33200.0
2018-12-10 15:55:00,42.92,42.98,42.88,42.88,78048.0,40.3749,40.4313,40.3372,40.3372,78048.0
2018-12-11 09:30:00,43.48,43.67,43.44,43.47,25624.0,40.9017,41.0804,40.864,40.8922,25624.0
2018-12-11 09:35:00,43.49,43.53,43.29,43.29,24864.0,40.9111,40.9487,40.7229,40.7229,24864.0
2018-12-11 09:40:00,43.36,43.43,43.32,43.37,18000.0,40.7888,40.8546,40.7511,40.7982,18000.0
2018-12-11 09:45:00,43.38,43.38,43.2,43.24,12400.0,40.8076,40.8076,40.6383,40.6759,12400.0
2018-12-11 09:50:00,43.21,43.28,43.19,43.25,10800.0,40.6477,40.7135,40.6289,40.6853,10800.0
2018-12-11 09:55:00,43.25,43.31,43.18,43.18,16684.0,40.6853,40.7417,40.6194,40.6194,16684.0
2018-12-11 10:00:00,43.15,43.31,43.15,43.3,13200.0,40.5912,40.7417,40.5912,40.7323,13200.0
2018-12-11 10:05:00,43.26,43.43,43.23,43.41,11328.0,40.6947,40.8546,40.6665,40.8358,11328.0
2018-12-11 10:10:00,43.33,43.33,43.13,43.13,8000.0,40.7605,40.7605,40.5724,40.5724,8000.0
2018-12-11 10:15:00,43.2,43.25,43.13,43.25,6000.0,40.6383,40.6853,40.5724,40.6853,6000.0
2018-12-11 10:20:00,43.26,43.39,43.26,43.39,27128.0,40.6947,40.817,40.6947,40.817,27128.0
2018-12-11 10:25:00,43.38,43.4,43.32,43.38,16568.0,40.8076,40.8264,40.7511,40.8076,16568.0
2018-12-11 10:30:00,43.38,43.38,43.25,43.25,14916.0,40.8076,40.8076,40.6853,40.6853,14916.0
2018-12-11 10:35:00,43.25,43.29,43.2,43.29,11200.0,40.6853,40.7229,40.6383,40.7229,11200.0
2018-12-11 10:40:00,43.31,43.35,43.24,43.26,14400.0,40.7417,40.7794,40.6759,40.6947,14400.0
2018-12-11 10:45:00,43.26,43.26,43.12,43.14,8800.0,40.6947,40.6947,40.563,40.5818,8800.0
2018-12-11 10:50:00,43.11,43.13,43.09,43.13,11600.0,40.5536,40.5724,40.5348,40.5724,11600.0
2018-12-11 10:55:00,43.12,43.19,43.02,43.15,13600.0,40.563,40.6289,40.4689,40.5912,13600.0
2018-12-11 11:00:00,43.17,43.17,43.03,43.09,4492.0,40.61,40.61,40.4783,40.5348,4492.0
2018-12-11 11:05:00,43.15,43.2,43.12,43.2,10200.0,40.5912,40.6383,40.563,40.6383,10200.0
2018-12-11 11:10:00,43.2,43.25,43.1,43.1,8000.0,40.6383,40.6853,40.5442,40.5442,8000.0
2018-12-11 11:15:00,43.06,43.07,43.02,43.07,5600.0,40.5066,40.516,40.4689,40.516,5600.0
2018-12-11 11:20:00,43.12,43.13,43.04,43.06,17200.0,40.563,40.5724,40.4877,40.5066,17200.0
2018-12-11 11:25:00,43.08,43.1,43.05,43.09,10400.0,40.5254,40.5442,40.4972,40.5348,10400.0
2018-12-11 11:30:00,43.1,43.1,42.97,43.0,17200.0,40.5442,40.5442,40.4219,40.4501,17200.0
2018-12-11 11:35:00,43.0,43.07,43.0,43.07,12484.0,40.4501,40.516,40.4501,40.516,12484.0
2018-12-11 11:40:00,43.04,43.06,42.97,43.01,22840.0,40.4877,40.5066,40.4219,40.4595,22840.0
2018-12-11 11:45:00,43.02,43.07,42.97,43.05,26800.0,40.4689,40.516,40.4219,40.4972,26800.0
2018-12-11 11:50:00,43.05,43.15,43.05,43.14,12800.0,40.4972,40.5912,40.4972,40.5818,12800.0
2018-12-11 11:55:00,43.15,43.2,43.13,43.17,14344.0,40.5912,40.6383,40.5724,40.61,14344.0
2018-12-11 12:00:00,43.15,43.15,43.02,43.02,12000.0,40.5912,40.5912,40.4689,40.4689,12000.0
2018-12-11 12:05:00,43.06,43.06,42.96,42.96,10800.0,40.5066,40.5066,40.4125,40.4125,10800.0
2018-12-11 12:10:00,42.93,42.97,42.93,42.97,9388.0,40.3843,40.4219,40.3843,40.4219,9388.0
2018-12-11 12:15:00,42.96,42.96,42.9,42.93,6800.0,40.4125,40.4125,40.356,40.3843,6800.0
2018-12-11 12:20:00,42.9,42.96,42.85,42.95,14000.0,40.356,40.4125,40.309,40.4031,14000.0
2018-12-11 12:25:00,42.96,42.96,42.91,42.91,7660.0,40.4125,40.4125,40.3655,40.3655,7660.0
2018-12-11 12:30:00,42.94,42.94,42.88,42.88,3600.0,40.3937,40.3937,40.3372,40.3372,3600.0
2018-12-11 12:35:00,42.92,42.99,42.92,42.95,11600.0,40.3749,40.4407,40.3749,40.4031,11600.0
2018-12-11 12:40:00,42.97,43.05,42.96,43.05,8000.0,40.4219,40.4972,40.4125,40.4972,8000.0
2018-12-11 12:45:00,43.09,43.09,43.0,43.0,6464.0,40.5348,40.5348,40.4501,40.4501,6464.0
2018-12-11 12:50:00,43.02,43.02,43.0,43.02,8400.0,40.4689,40.4689,40.4501,40.4689,8400.0
2018-12-11 12:55:00,43.01,43.03,43.0,43.01,3200.0,40.4595,40.4783,40.4501,40.4595,3200.0
2018-12-11 13:00:00,42.99,43.02,42.96,42.98,13756.0,40.4407,40.4689,40.4125,40.4313,13756.0
2018-12-11 13:05:00,42.98,43.04,42.97,42.99,8000.0,40.4313,40.4877,40.4219,40.4407,8000.0
2018-12-11 13:10:00,42.99,43.0,42.93,42.93,7200.0,40.4407,40.4501,40.3843,40.3843,7200.0
2018-12-11 13:15:00,42.94,43.03,42.92,43.01,9136.0,40.3937,40.4783,40.3749,40.4595,9136.0
2018-12-11 13:20:00,43.05,43.05,42.99,42.99,8400.0,40.4972,40.4972,40.4407,40.4407,8400.0
2018-12-11 13:25:00,42.98,42.99,42.93,42.96,7600.0,40.4313,40.4407,40.3843,40.4125,7600.0
2018-12-11 13:30:00,42.94,42.94,42.9,42.92,10400.0,40.3937,40.3937,40.356,40.3749,10400.0
2018-12-11 13:35:00,42.9,42.93,42.88,42.89,12000.0,40.356,40.3843,40.3372,40.3466,12000.0
2018-12-11 13:40:00,42.88,42.88,42.69,42.71,25360.0,40.3372,40.3372,40.1585,40.1773,25360.0
2018-12-11 13:45:00,42.68,42.71,42.53,42.62,15868.0,40.1491,40.1773,40.008,40.0927,15868.0
2018-12-11 13:50:00,42.58,42.59,42.53,42.56,3200.0,40.055,40.0644,40.008,40.0362,3200.0
2018-12-11 13:55:00,42.55,42.57,42.5,42.5,9164.0,40.0268,40.0456,39.9798,39.9798,9164.0
2018-12-11 14:00:00,42.5,42.59,42.47,42.53,15320.0,39.9798,40.0644,39.9515,40.008,15320.0
2018-12-11 14:05:00,42.53,42.55,42.49,42.49,8000.0,40.008,40.0268,39.9704,39.9704,8000.0
2018-12-11 14:10:00,42.51,42.56,42.5,42.54,13624.0,39.9892,40.0362,39.9798,40.0174,13624.0
2018-12-11 14:15:00,42.56,42.65,42.49,42.61,13872.0,40.0362,40.1209,39.9704,40.0832,13872.0
2018-12-11 14:20:00,42.59,42.62,42.59,42.6,7600.0,40.0644,40.0927,40.0644,40.0738,7600.0
2018-12-11 14:25:00,42.62,42.83,42.62,42.75,34564.0,40.0927,40.2902,40.0927,40.2149,34564.0
2018-12-11 14:30:00,42.76,42.83,42.73,42.73,15376.0,40.2244,40.2902,40.1961,40.1961,15376.0
2018-12-11 14:35:00,42.75,42.78,42.7,42.72,11760.0,40.2149,40.2432,40.1679,40.1867,11760.0
2018-12-11 14:40:00,42.71,42.74,42.63,42.7,29564.0,40.1773,40.2055,40.1021,40.1679,29564.0
2018-12-11 14:45:00,42.76,42.77,42.7,42.7,11600.0,40.2244,40.2338,40.1679,40.1679,11600.0
2018-12-11 14:50:00,42.71,42.75,42.68,42.74,12296.0,40.1773,40.2149,40.1491,40.2055,12296.0
2018-12-11 14:55:00,42.73,42.73,42.66,42.7,5200.0,40.1961,40.1961,40.1303,40.1679,5200.0
2018-12-11 15:00:00,42.67,42.7,42.59,42.63,20600.0,40.1397,40.1679,40.0644,40.1021,20600.0
2018-12-11 15:05:00,42.62,42.73,42.62,42.73,9200.0,40.0927,40.1961,40.0927,40.1961,9200.0
2018-12-11 15:10:00,42.74,42.99,42.74,42.93,15600.0,40.2055,40.4407,40.2055,40.3843,15600.0
2018-12-11 15:15:00,42.89,42.89,42.82,42.83,45600.0,40.3466,40.3466,40.2808,40.2902,45600.0
2018-12-11 15:20:00,42.83,42.88,42.83,42.83,16464.0,40.2902,40.3372,40.2902,40.2902,16464.0
2018-12-11 15:25:00,42.82,42.88,42.8,42.83,12400.0,40.2808,40.3372,40.262,40.2902,12400.0
2018-12-11 15:30:00,42.79,42.93,42.79,42.85,16900.0,40.2526,40.3843,40.2526,40.309,16900.0
2018-12-11 15:35:00,42.85,42.87,42.74,42.76,30400.0,40.309,40.3278,40.2055,40.2244,30400.0
2018-12-11 15:40:00,42.74,42.74,42.65,42.68,38300.0,40.2055,40.2055,40.1209,40.1491,38300.0
2018-12-11 15:45:00,42.66,42.72,42.61,42.7,49344.0,40.1303,40.1867,40.0832,40.1679,49344.0
2018-12-11 15:50:00,42.7,42.74,42.65,42.71,51976.0,40.1679,40.2055,40.1209,40.1773,51976.0
2018-12-11 15:55:00,42.7,42.7,42.58,42.62,81984.0,40.1679,40.1679,40.055,40.0927,81984.0
2018-12-12 09:30:00,43.28,43.46,43.2,43.2,49944.0,40.7135,40.8828,40.6383,40.6383,49944.0
2018-12-12 09:35:00,43.27,43.32,43.23,43.24,12000.0,40.7041,40.7511,40.6665,40.6759,12000.0
2018-12-12 09:40:00,43.26,43.29,43.26,43.28,3600.0,40.6947,40.7229,40.6947,40.7135,3600.0
2018-12-12 09:45:00,43.28,43.28,43.2,43.24,17540.0,40.7135,40.7135,40.6383,40.6759,17540.0
2018-12-12 09:50:00,43.26,43.3,43.15,43.15,15200.0,40.6947,40.7323,40.5912,40.5912,15200.0
2018-12-12 09:55:00,43.19,43.29,43.19,43.29,12000.0,40.6289,40.7229,40.6289,40.7229,12000.0
2018-12-12 10:00:00,43.28,43.35,43.25,43.35,11600.0,40.7135,40.7794,40.6853,40.7794,11600.0
2018-12-12 10:05:00,43.35,43.4,43.29,43.37,12000.0,40.7794,40.8264,40.7229,40.7982,12000.0
2018-12-12 10:10:00,43.36,43.49,43.35,43.49,10000.0,40.7888,40.9111,40.7794,40.9111,10000.0
2018-12-12 10:15:00,43.47,43.5,43.38,43.46,26800.0,40.8922,40.9205,40.8076,40.8828,26800.0
2018-12-12 10:20:00,43.45,43.45,43.37,43.41,7360.0,40.8734,40.8734,40.7982,40.8358,7360.0
2018-12-12 10:25:00,43.4,43.42,43.36,43.38,6400.0,40.8264,40.8452,40.7888,40.8076,6400.0
2018-12-12 10:30:00,43.35,43.43,43.33,43.41,8324.0,40.7794,40.8546,40.7605,40.8358,8324.0
2018-12-12 10:35:00,43.41,43.41,43.26,43.27,12876.0,40.8358,40.8358,40.6947,40.7041,12876.0
2018-12-12 10:40:00,43.26,43.37,43.26,43.37,24424.0,40.6947,40.7982,40.6947,40.7982,24424.0
2018-12-12 10:45:00,43.37,43.44,43.36,43.44,4800.0,40.7982,40.864,40.7888,40.864,4800.0
2018-12-12 10:50:00,43.48,43.54,43.48,43.5,9420.0,40.9017,40.9581,40.9017,40.9205,9420.0
2018-12-12 10:55:00,43.53,43.61,43.52,43.57,19320.0,40.9487,41.0239,40.9393,40.9863,19320.0
2018-12-12 11:00:00,43.58,43.59,43.5,43.59,8800.0,40.9957,41.0051,40.9205,41.0051,8800.0
2018-12-12 11:05:00,43.57,43.59,43.5,43.59,6800.0,40.9863,41.0051,40.9205,41.0051,6800.0
2018-12-12 11:10:00,43.55,43.58,43.47,43.53,22320.0,40.9675,40.9957,40.8922,40.9487,22320.0
2018-12-12 11:15:00,43.58,43.63,43.58,43.62,10564.0,40.9957,41.0428,40.9957,41.0334,10564.0
2018-12-12 11:20:00,43.59,43.65,43.52,43.63,15200.0,41.0051,41.0616,40.9393,41.0428,15200.0
2018-12-12 11:25:00,43.6,43.67,43.59,43.67,14032.0,41.0145,41.0804,41.0051,41.0804,14032.0
2018-12-12 11:30:00,43.68,43.68,43.57,43.58,19712.0,41.0898,41.0898,40.9863,40.9957,19712.0
2018-12-12 11:35:00,43.56,43.63,43.54,43.61,12400.0,40.9769,41.0428,40.9581,41.0239,12400.0
2018-12-12 11:40:00,43.62,43.74,43.62,43.74,15656.0,41.0334,41.1462,41.0334,41.1462,15656.0
2018-12-12 11:45:00,43.72,43.74,43.68,43.72,13200.0,41.1274,41.1462,41.0898,41.1274,13200.0
2018-12-12 11:50:00,43.73,43.84,43.68,43.77,20000.0,41.1368,41.2403,41.0898,41.1745,20000.0
2018-12-12 11:55:00,43.78,43.84,43.74,43.84,32160.0,41.1839,41.2403,41.1462,41.2403,32160.0
2018-12-12 12:00:00,43.85,43.88,43.82,43.84,29808.0,41.2497,41.2779,41.2215,41.2403,29808.0
2018-12-12 12:05:00,43.84,43.84,43.76,43.82,6400.0,41.2403,41.2403,41.1651,41.2215,6400.0
2018-12-12 12:10:00,43.83,43.85,43.78,43.8,14888.0,41.2309,41.2497,41.1839,41.2027,14888.0
2018-12-12 12:15:00,43.8,43.82,43.78,43.81,6712.0,41.2027,41.2215,41.1839,41.2121,6712.0
2018-12-12 12:20:00,43.79,43.83,43.77,43.78,5200.0,41.1933,41.2309,41.1745,41.1839,5200.0
2018-12-12 12:25:00,43.81,43.84,43.78,43.84,13200.0,41.2121,41.2403,41.1839,41.2403,13200.0
2018-12-12 12:30:00,43.85,43.87,43.79,43.86,9480.0,41.2497,41.2685,41.1933,41.2591,9480.0
2018-12-12 12:35:00,43.87,43.88,43.82,43.85,18900.0,41.2685,41.2779,41.2215,41.2497,18900.0
2018-12-12 12:40:00,43.86,43.89,43.84,43.86,17000.0,41.2591,41.2873,41.2403,41.2591,17000.0
2018-12-12 12:45:00,43.88,43.89,43.84,43.89,6800.0,41.2779,41.2873,41.2403,41.2873,6800.0
2018-12-12 12:50:00,43.91,43.98,43.91,43.96,14000.0,41.3062,41.372,41.3062,41.3532,14000.0
2018-12-12 12:55:00,43.96,44.02,43.95,43.95,12400.0,41.3532,41.4096,41.3438,41.3438,12400.0
2018-12-12 13:00:00,43.98,43.98,43.94,43.94,17732.0,41.372,41.372,41.3344,41.3344,17732.0
2018-12-12 13:05:00,43.94,43.96,43.91,43.94,7400.0,41.3344,41.3532,41.3062,41.3344,7400.0
2018-12-12 13:10:00,43.94,44.01,43.92,43.99,15600.0,41.3344,41.4002,41.3156,41.3814,15600.0
2018-12-12 13:15:00,43.98,43.99,43.95,43.95,6400.0,41.372,41.3814,41.3438,41.3438,6400.0
2018-12-12 13:20:00,43.96,43.97,43.94,43.96,10088.0,41.3532,41.3626,41.3344,41.3532,10088.0
2018-12-12 13:25:00,43.93,43.97,43.9,43.97,8780.0,41.325,41.3626,41.2967,41.3626,8780.0
2018-12-12 13:30:00,43.97,43.99,43.95,43.99,7660.0,41.3626,41.3814,41.3438,41.3814,7660.0
2018-12-12 13:35:00,43.99,43.99,43.9,43.91,8824.0,41.3814,41.3814,41.2967,41.3062,8824.0
2018-12-12 13:40:00,43.91,43.93,43.89,43.9,6800.0,41.3062,41.325,41.2873,41.2967,6800.0
2018-12-12 13:45:00,43.92,43.93,43.9,43.92,10000.0,41.3156,41.325,41.2967,41.3156,10000.0
2018-12-12 13:50:00,43.95,43.95,43.85,43.85,18200.0,41.3438,41.3438,41.2497,41.2497,18200.0
2018-12-12 13:55:00,43.82,43.85,43.81,43.85,10768.0,41.2215,41.2497,41.2121,41.2497,10768.0
2018-12-12 14:00:00,43.85,43.85,43.79,43.81,23600.0,41.2497,41.2497,41.1933,41.2121,23600.0
2018-12-12 14:05:00,43.82,43.87,43.79,43.79,36276.0,41.2215,41.2685,41.1933,41.1933,36276.0
2018-12-12 14:10:00,43.81,43.81,43.67,43.72,6696.0,41.2121,41.2121,41.0804,41.1274,6696.0
2018-12-12 14:15:00,43.71,43.73,43.66,43.7,8000.0,41.118,41.1368,41.071,41.1086,8000.0
2018-12-12 14:20:00,43.75,43.76,43.69,43.74,18400.0,41.1556,41.1651,41.0992,41.1462,18400.0
2018-12-12 14:25:00,43.73,43.73,43.58,43.63,23192.0,41.1368,41.1368,40.9957,41.0428,23192.0
2018-12-12 14:30:00,43.64,43.65,43.56,43.62,10204.0,41.0522,41.0616,40.9769,41.0334,10204.0
2018-12-12 14:35:00,43.65,43.65,43.6,43.62,5432.0,41.0616,41.0616,41.0145,41.0334,5432.0
2018-12-12 14:40:00,43.62,43.62,43.49,43.56,3600.0,41.0334,41.0334,40.9111,40.9769,3600.0
2018-12-12 14:45:00,43.58,43.58,43.49,43.53,7604.0,40.9957,40.9957,40.9111,40.9487,7604.0
2018-12-12 14:50:00,43.51,43.54,43.45,43.52,15236.0,40.9299,40.9581,40.8734,40.9393,15236.0
2018-12-12 14:55:00,43.52,43.6,43.52,43.56,8600.0,40.9393,41.0145,40.9393,40.9769,8600.0
2018-12-12 15:00:00,43.54,43.6,43.53,43.55,19600.0,40.9581,41.0145,40.9487,40.9675,19600.0
2018-12-12 15:05:00,43.56,43.63,43.54,43.63,24000.0,40.9769,41.0428,40.9581,41.0428,24000.0
2018-12-12 15:10:00,43.62,43.64,43.53,43.53,17200.0,41.0334,41.0522,40.9487,40.9487,17200.0
2018-12-12 15:15:00,43.51,43.52,43.42,43.44,15748.0,40.9299,40.9393,40.8452,40.864,15748.0
2018-12-12 15:20:00,43.42,43.47,43.41,43.46,19600.0,40.8452,40.8922,40.8358,40.8828,19600.0
2018-12-12 15:25:00,43.47,43.52,43.44,43.46,16800.0,40.8922,40.9393,40.864,40.8828,16800.0
2018-12-12 15:30:00,43.46,43.5,43.44,43.45,20692.0,40.8828,40.9205,40.864,40.8734,20692.0
2018-12-12 15:35:00,43.45,43.54,43.45,43.53,15316.0,40.8734,40.9581,40.8734,40.9487,15316.0
2018-12-12 15:40:00,43.56,43.56,43.49,43.51,14000.0,40.9769,40.9769,40.9111,40.9299,14000.0
2018-12-12 15:45:00,43.5,43.51,43.43,43.43,33708.0,40.9205,40.9299,40.8546,40.8546,33708.0
2018-12-12 15:50:00,43.42,43.43,43.36,43.4,37212.0,40.8452,40.8546,40.7888,40.8264,37212.0
2018-12-12 15:55:00,43.38,43.38,43.27,43.29,86844.0,40.8076,40.8076,40.7041,40.7229,86844.0
2018-12-13 09:30:00,43.43,43.53,43.25,43.26,31828.0,40.8546,40.9487,40.6853,40.6947,31828.0
2018-12-13 09:35:00,43.26,43.48,43.26,43.42,10024.0,40.6947,40.9017,40.6947,40.8452,10024.0
2018-12-13 09:40:00,43.37,43.37,43.24,43.24,9200.0,40.7982,40.7982,40.6759,40.6759,9200.0
2018-12-13 09:45:00,43.29,43.35,43.2,43.24,13160.0,40.7229,40.7794,40.6383,40.6759,13160.0
2018-12-13 09:50:00,43.25,43.25,43.07,43.12,13200.0,40.6853,40.6853,40.516,40.563,13200.0
2018-12-13 09:55:00,43.04,43.13,43.04,43.08,9120.0,40.4877,40.5724,40.4877,40.5254,9120.0
2018-12-13 10:00:00,43.14,43.23,43.14,43.22,4800.0,40.5818,40.6665,40.5818,40.6571,4800.0
2018-12-13 10:05:00,43.29,43.31,43.21,43.29,17704.0,40.7229,40.7417,40.6477,40.7229,17704.0
2018-12-13 10:10:00,43.34,43.39,43.31,43.31,10688.0,40.77,40.817,40.7417,40.7417,10688.0
2018-12-13 10:15:00,43.3,43.4,43.21,43.21,17804.0,40.7323,40.8264,40.6477,40.6477,17804.0
2018-12-13 10:20:00,43.22,43.22,43.15,43.21,8400.0,40.6571,40.6571,40.5912,40.6477,8400.0
2018-12-13 10:25:00,43.18,43.18,43.08,43.13,6000.0,40.6194,40.6194,40.5254,40.5724,6000.0
2018-12-13 10:30:00,43.16,43.17,43.11,43.12,6032.0,40.6006,40.61,40.5536,40.563,6032.0
2018-12-13 10:35:00,43.16,43.24,43.16,43.24,28240.0,40.6006,40.6759,40.6006,40.6759,28240.0
2018-12-13 10:40:00,43.21,43.26,43.19,43.22,25200.0,40.6477,40.6947,40.6289,40.6571,25200.0
2018-12-13 10:45:00,43.27,43.28,43.17,43.24,27200.0,40.7041,40.7135,40.61,40.6759,27200.0
2018-12-13 10:50:00,43.23,43.23,43.13,43.17,19200.0,40.6665,40.6665,40.5724,40.61,19200.0
2018-12-13 10:55:00,43.2,43.21,43.14,43.15,7600.0,40.6383,40.6477,40.5818,40.5912,7600.0
2018-12-13 11:00:00,43.12,43.12,43.03,43.11,8400.0,40.563,40.563,40.4783,40.5536,8400.0
2018-12-13 11:05:00,43.1,43.2,43.09,43.17,4400.0,40.5442,40.6383,40.5348,40.61,4400.0
2018-12-13 11:10:00,43.1,43.12,43.06,43.1,5600.0,40.5442,40.563,40.5066,40.5442,5600.0
2018-12-13 11:15:00,43.07,43.1,43.05,43.1,11324.0,40.516,40.5442,40.4972,40.5442,11324.0
2018-12-13 11:20:00,43.02,43.05,43.0,43.0,2000.0,40.4689,40.4972,40.4501,40.4501,2000.0
2018-12-13 11:25:00,42.95,43.03,42.95,43.01,5200.0,40.4031,40.4783,40.4031,40.4595,5200.0
2018-12-13 11:30:00,43.03,43.05,42.99,43.05,9688.0,40.4783,40.4972,40.4407,40.4972,9688.0
2018-12-13 11:35:00,43.02,43.08,43.0,43.02,3200.0,40.4689,40.5254,40.4501,40.4689,3200.0
2018-12-13 11:40:00,43.03,43.19,42.99,43.15,9600.0,40.4783,40.6289,40.4407,40.5912,9600.0
2018-12-13 11:45:00,43.14,43.18,43.09,43.09,5208.0,40.5818,40.6194,40.5348,40.5348,5208.0
2018-12-13 11:50:00,43.09,43.09,42.94,42.99,8000.0,40.5348,40.5348,40.3937,40.4407,8000.0
2018-12-13 11:55:00,42.95,43.03,42.95,43.03,5200.0,40.4031,40.4783,40.4031,40.4783,5200.0
2018-12-13 12:00:00,42.96,42.97,42.85,42.87,5008.0,40.4125,40.4219,40.309,40.3278,5008.0
2018-12-13 12:05:00,42.85,42.88,42.82,42.88,7652.0,40.309,40.3372,40.2808,40.3372,7652.0
2018-12-13 12:10:00,42.86,42.91,42.84,42.9,8116.0,40.3184,40.3655,40.2996,40.356,8116.0
2018-12-13 12:15:00,42.85,42.91,42.83,42.9,8104.0,40.309,40.3655,40.2902,40.356,8104.0
2018-12-13 12:20:00,42.91,42.93,42.88,42.91,7140.0,40.3655,40.3843,40.3372,40.3655,7140.0
2018-12-13 12:25:00,42.89,42.89,42.85,42.86,3200.0,40.3466,40.3466,40.309,40.3184,3200.0
2018-12-13 12:30:00,42.87,42.92,42.84,42.87,23000.0,40.3278,40.3749,40.2996,40.3278,23000.0
2018-12-13 12:35:00,42.88,42.97,42.88,42.97,13880.0,40.3372,40.4219,40.3372,40.4219,13880.0
2018-12-13 12:40:00,42.96,42.97,42.91,42.92,9200.0,40.4125,40.4219,40.3655,40.3749,9200.0
2018-12-13 12:45:00,42.93,42.97,42.9,42.95,6488.0,40.3843,40.4219,40.356,40.4031,6488.0
2018-12-13 12:50:00,42.94,42.96,42.88,42.88,12344.0,40.3937,40.4125,40.3372,40.3372,12344.0
2018-12-13 12:55:00,42.88,42.89,42.85,42.85,4800.0,40.3372,40.3466,40.309,40.309,4800.0
2018-12-13 13:00:00,42.88,42.88,42.78,42.8,5600.0,40.3372,40.3372,40.2432,40.262,5600.0
2018-12-13 13:05:00,42.77,42.85,42.76,42.84,12564.0,40.2338,40.309,40.2244,40.2996,12564.0
2018-12-13 13:10:00,42.81,42.85,42.79,42.83,7200.0,40.2714,40.309,40.2526,40.2902,7200.0
2018-12-13 13:15:00,42.84,42.88,42.83,42.83,6064.0,40.2996,40.3372,40.2902,40.2902,6064.0
2018-12-13 13:20:00,42.85,42.89,42.85,42.87,6788.0,40.309,40.3466,40.309,40.3278,6788.0
2018-12-13 13:25:00,42.88,42.88,42.8,42.86,6000.0,40.3372,40.3372,40.262,40.3184,6000.0
2018-12-13 13:30:00,42.91,42.94,42.89,42.92,5544.0,40.3655,40.3937,40.3466,40.3749,5544.0
2018-12-13 13:35:00,42.91,43.01,42.9,42.99,12232.0,40.3655,40.4595,40.356,40.4407,12232.0
2018-12-13 13:40:00,43.0,43.04,42.97,42.97,15348.0,40.4501,40.4877,40.4219,40.4219,15348.0
2018-12-13 13:45:00,42.98,42.98,42.93,42.93,9324.0,40.4313,40.4313,40.3843,40.3843,9324.0
2018-12-13 13:50:00,42.91,42.95,42.87,42.87,8064.0,40.3655,40.4031,40.3278,40.3278,8064.0
2018-12-13 13:55:00,42.87,42.91,42.85,42.86,9680.0,40.3278,40.3655,40.309,40.3184,9680.0
2018-12-13 14:00:00,42.85,42.87,42.82,42.82,9380.0,40.309,40.3278,40.2808,40.2808,9380.0
2018-12-13 14:05:00,42.77,42.78,42.74,42.76,2400.0,40.2338,40.2432,40.2055,40.2244,2400.0
2018-12-13 14:10:00,42.73,42.79,42.72,42.75,4400.0,40.1961,40.2526,40.1867,40.2149,4400.0
2018-12-13 14:15:00,42.74,42.8,42.73,42.8,32280.0,40.2055,40.262,40.1961,40.262,32280.0
2018-12-13 14:20:00,42.79,42.79,42.73,42.77,18808.0,40.2526,40.2526,40.1961,40.2338,18808.0
2018-12-13 14:25:00,42.75,42.81,42.67,42.79,24756.0,40.2149,40.2714,40.1397,40.2526,24756.0
2018-12-13 14:30:00,42.78,42.86,42.78,42.83,11880.0,40.2432,40.3184,40.2432,40.2902,11880.0
2018-12-13 14:35:00,42.81,42.82,42.76,42.81,15760.0,40.2714,40.2808,40.2244,40.2714,15760.0
2018-12-13 14:40:00,42.85,42.87,42.81,42.81,11360.0,40.309,40.3278,40.2714,40.2714,11360.0
2018-12-13 14:45:00,42.81,42.87,42.81,42.86,12000.0,40.2714,40.3278,40.2714,40.3184,12000.0
2018-12-13 14:50:00,42.87,42.96,42.87,42.93,10172.0,40.3278,40.4125,40.3278,40.3843,10172.0
2018-12-13 14:55:00,42.94,43.01,42.94,42.98,9200.0,40.3937,40.4595,40.3937,40.4313,9200.0
2018-12-13 15:00:00,43.01,43.02,42.92,42.93,19872.0,40.4595,40.4689,40.3749,40.3843,19872.0
2018-12-13 15:05:00,42.95,42.95,42.92,42.92,4800.0,40.4031,40.4031,40.3749,40.3749,4800.0
2018-12-13 15:10:00,42.91,43.0,42.9,42.99,14648.0,40.3655,40.4501,40.356,40.4407,14648.0
2018-12-13 15:15:00,43.0,43.03,42.98,43.02,11408.0,40.4501,40.4783,40.4313,40.4689,11408.0
2018-12-13 15:20:00,43.01,43.04,43.01,43.04,13600.0,40.4595,40.4877,40.4595,40.4877,13600.0
2018-12-13 15:25:00,43.02,43.03,42.98,42.98,16656.0,40.4689,40.4783,40.4313,40.4313,16656.0
2018-12-13 15:30:00,42.97,42.99,42.92,42.92,27200.0,40.4219,40.4407,40.3749,40.3749,27200.0
2018-12-13 15:35:00,42.9,42.91,42.81,42.85,26200.0,40.356,40.3655,40.2714,40.309,26200.0
2018-12-13 15:40:00,42.87,43.05,42.86,43.04,27632.0,40.3278,40.4972,40.3184,40.4877,27632.0
2018-12-13 15:45:00,43.06,43.09,42.97,42.99,21724.0,40.5066,40.5348,40.4219,40.4407,21724.0
2018-12-13 15:50:00,43.01,43.02,42.97,42.99,26504.0,40.4595,40.4689,40.4219,40.4407,26504.0
2018-12-13 15:55:00,42.99,43.01,42.94,42.97,77796.0,40.4407,40.4595,40.3937,40.4219,77796.0
2018-12-14 09:30:00,42.62,42.74,42.49,42.65,34296.0,40.0927,40.2055,39.9704,40.1209,34296.0
2018-12-14 09:35:00,42.59,42.69,42.45,42.69,9872.0,40.0644,40.1585,39.9327,40.1585,9872.0
2018-12-14 09:40:00,42.73,42.78,42.69,42.74,7200.0,40.1961,40.2432,40.1585,40.2055,7200.0
2018-12-14 09:45:00,42.76,42.89,42.76,42.89,8468.0,40.2244,40.3466,40.2244,40.3466,8468.0
2018-12-14 09:50:00,42.87,42.87,42.82,42.84,5200.0,40.3278,40.3278,40.2808,40.2996,5200.0
2018-12-14 09:55:00,42.86,42.91,42.85,42.91,12240.0,40.3184,40.3655,40.309,40.3655,12240.0
2018-12-14 10:00:00,42.87,42.92,42.87,42.92,3200.0,40.3278,40.3749,40.3278,40.3749,3200.0
2018-12-14 10:05:00,42.91,42.92,42.84,42.84,16800.0,40.3655,40.3749,40.2996,40.2996,16800.0
2018-12-14 10:10:00,42.84,42.84,42.78,42.8,5200.0,40.2996,40.2996,40.2432,40.262,5200.0
2018-12-14 10:15:00,42.8,42.88,42.8,42.85,16440.0,40.262,40.3372,40.262,40.309,16440.0
2018-12-14 10:20:00,42.81,42.81,42.73,42.73,4800.0,40.2714,40.2714,40.1961,40.1961,4800.0
2018-12-14 10:25:00,42.71,42.71,42.56,42.62,9600.0,40.1773,40.1773,40.0362,40.0927,9600.0
2018-12-14 10:30:00,42.64,42.69,42.6,42.68,21500.0,40.1115,40.1585,40.0738,40.1491,21500.0
2018-12-14 10:35:00,42.68,42.75,42.68,42.74,20208.0,40.1491,40.2149,40.1491,40.2055,20208.0
2018-12-14 10:40:00,42.74,42.78,42.7,42.72,20780.0,40.2055,40.2432,40.1679,40.1867,20780.0
2018-12-14 10:45:00,42.73,42.77,42.73,42.77,14400.0,40.1961,40.2338,40.1961,40.2338,14400.0
2018-12-14 10:50:00,42.72,42.77,42.72,42.77,6004.0,40.1867,40.2338,40.1867,40.2338,6004.0
2018-12-14 10:55:00,42.72,42.74,42.61,42.61,8800.0,40.1867,40.2055,40.0832,40.0832,8800.0
2018-12-14 11:00:00,42.65,42.7,42.65,42.7,8400.0,40.1209,40.1679,40.1209,40.1679,8400.0
2018-12-14 11:05:00,42.72,42.75,42.71,42.74,5600.0,40.1867,40.2149,40.1773,40.2055,5600.0
2018-12-14 11:10:00,42.7,42.7,42.54,42.54,20004.0,40.1679,40.1679,40.0174,40.0174,20004.0
2018-12-14 11:15:00,42.58,42.64,42.55,42.59,12200.0,40.055,40.1115,40.0268,40.0644,12200.0
2018-12-14 11:20:00,42.58,42.59,42.47,42.5,10400.0,40.055,40.0644,39.9515,39.9798,10400.0
2018-12-14 11:25:00,42.5,42.55,42.5,42.51,16904.0,39.9798,40.0268,39.9798,39.9892,16904.0
2018-12-14 11:30:00,42.49,42.54,42.49,42.5,12400.0,39.9704,40.0174,39.9704,39.9798,12400.0
2018-12-14 11:35:00,42.5,42.51,42.48,42.5,13360.0,39.9798,39.9892,39.961,39.9798,13360.0
2018-12-14 11:40:00,42.52,42.56,42.49,42.49,12000.0,39.9986,40.0362,39.9704,39.9704,12000.0
2018-12-14 11:45:00,42.5,42.5,42.47,42.48,27424.0,39.9798,39.9798,39.9515,39.961,27424.0
2018-12-14 11:50:00,42.48,42.48,42.38,42.42,51020.0,39.961,39.961,39.8669,39.9045,51020.0
2018-12-14 11:55:00,42.43,42.45,42.4,42.43,21600.0,39.9139,39.9327,39.8857,39.9139,21600.0
2018-12-14 12:00:00,42.46,42.53,42.46,42.48,11600.0,39.9421,40.008,39.9421,39.961,11600.0
2018-12-14 12:05:00,42.47,42.52,42.47,42.47,4480.0,39.9515,39.9986,39.9515,39.9515,4480.0
2018-12-14 12:10:00,42.47,42.48,42.41,42.43,7200.0,39.9515,39.961,39.8951,39.9139,7200.0
2018-12-14 12:15:00,42.47,42.55,42.47,42.51,6600.0,39.9515,40.0268,39.9515,39.9892,6600.0
2018-12-14 12:20:00,42.51,42.58,42.48,42.54,11108.0,39.9892,40.055,39.961,40.0174,11108.0
2018-12-14 12:25:00,42.54,42.55,42.5,42.55,2000.0,40.0174,40.0268,39.9798,40.0268,2000.0
2018-12-14 12:30:00,42.57,42.63,42.57,42.6,4000.0,40.0456,40.1021,40.0456,40.0738,4000.0
2018-12-14 12:35:00,42.59,42.61,42.56,42.56,4000.0,40.0644,40.0832,40.0362,40.0362,4000.0
2018-12-14 12:40:00,42.54,42.54,42.46,42.46,3112.0,40.0174,40.0174,39.9421,39.9421,3112.0
2018-12-14 12:45:00,42.48,42.51,42.46,42.49,10396.0,39.961,39.9892,39.9421,39.9704,10396.0
2018-12-14 12:50:00,42.49,42.52,42.49,42.52,4016.0,39.9704,39.9986,39.9704,39.9986,4016.0
2018-12-14 12:55:00,42.54,42.54,42.5,42.5,4400.0,40.0174,40.0174,39.9798,39.9798,4400.0
2018-12-14 13:00:00,42.48,42.48,42.43,42.46,8400.0,39.961,39.961,39.9139,39.9421,8400.0
2018-12-14 13:05:00,42.43,42.55,42.43,42.55,9004.0,39.9139,40.0268,39.9139,40.0268,9004.0
2018-12-14 13:10:00,42.53,42.58,42.53,42.57,2800.0,40.008,40.055,40.008,40.0456,2800.0
2018-12-14 13:15:00,42.57,42.57,42.52,42.52,6000.0,40.0456,40.0456,39.9986,39.9986,6000.0
2018-12-14 13:20:00,42.5,42.53,42.47,42.5,15724.0,39.9798,40.008,39.9515,39.9798,15724.0
2018-12-14 13:25:00,42.47,42.56,42.47,42.53,19804.0,39.9515,40.0362,39.9515,40.008,19804.0
2018-12-14 13:30:00,42.53,42.56,42.38,42.38,14692.0,40.008,40.0362,39.8669,39.8669,14692.0
2018-12-14 13:35:00,42.4,42.43,42.4,42.42,4468.0,39.8857,39.9139,39.8857,39.9045,4468.0
2018-12-14 13:40:00,42.4,42.41,42.37,42.4,8800.0,39.8857,39.8951,39.8575,39.8857,8800.0
2018-12-14 13:45:00,42.4,42.44,42.39,42.41,10800.0,39.8857,39.9233,39.8763,39.8951,10800.0
2018-12-14 13:50:00,42.43,42.45,42.42,42.42,8960.0,39.9139,39.9327,39.9045,39.9045,8960.0
2018-12-14 13:55:00,42.42,42.45,42.41,42.41,17516.0,39.9045,39.9327,39.8951,39.8951,17516.0
2018-12-14 14:00:00,42.44,42.45,42.42,42.44,16440.0,39.9233,39.9327,39.9045,39.9233,16440.0
2018-12-14 14:05:00,42.48,42.5,42.47,42.47,5180.0,39.961,39.9798,39.9515,39.9515,5180.0
2018-12-14 14:10:00,42.47,42.47,42.38,42.4,19860.0,39.9515,39.9515,39.8669,39.8857,19860.0
2018-12-14 14:15:00,42.45,42.48,42.43,42.43,8400.0,39.9327,39.961,39.9139,39.9139,8400.0
2018-12-14 14:20:00,42.48,42.52,42.48,42.5,6000.0,39.961,39.9986,39.961,39.9798,6000.0
2018-12-14 14:25:00,42.49,42.49,42.44,42.45,3600.0,39.9704,39.9704,39.9233,39.9327,3600.0
2018-12-14 14:30:00,42.46,42.46,42.39,42.42,14836.0,39.9421,39.9421,39.8763,39.9045,14836.0
2018-12-14 14:35:00,42.42,42.44,42.37,42.38,22524.0,39.9045,39.9233,39.8575,39.8669,22524.0
2018-12-14 14:40:00,42.38,42.42,42.36,42.39,13596.0,39.8669,39.9045,39.8481,39.8763,13596.0
2018-12-14 14:45:00,42.4,42.42,42.38,42.38,5628.0,39.8857,39.9045,39.8669,39.8669,5628.0
2018-12-14 14:50:00,42.37,42.38,42.33,42.35,18020.0,39.8575,39.8669,39.8198,39.8387,18020.0
2018-12-14 14:55:00,42.35,42.46,42.35,42.45,10000.0,39.8387,39.9421,39.8387,39.9327,10000.0
2018-12-14 15:00:00,42.43,42.49,42.42,42.42,10480.0,39.9139,39.9704,39.9045,39.9045,10480.0
2018-12-14 15:05:00,42.43,42.44,42.41,42.42,6800.0,39.9139,39.9233,39.8951,39.9045,6800.0
2018-12-14 15:10:00,42.42,42.52,42.41,42.51,22696.0,39.9045,39.9986,39.8951,39.9892,22696.0
2018-12-14 15:15:00,42.5,42.52,42.48,42.52,13848.0,39.9798,39.9986,39.961,39.9986,13848.0
2018-12-14 15:20:00,42.51,42.51,42.41,42.42,49828.0,39.9892,39.9892,39.8951,39.9045,49828.0
2018-12-14 15:25:00,42.41,42.42,42.4,42.4,14000.0,39.8951,39.9045,39.8857,39.8857,14000.0
2018-12-14 15:30:00,42.4,42.41,42.35,42.35,54404.0,39.8857,39.8951,39.8387,39.8387,54404.0
2018-12-14 15:35:00,42.35,42.38,42.33,42.38,28720.0,39.8387,39.8669,39.8198,39.8669,28720.0
2018-12-14 15:40:00,42.37,42.38,42.35,42.37,126836.0,39.8575,39.8669,39.8387,39.8575,126836.0
2018-12-14 15:45:00,42.37,42.41,42.36,42.4,143976.0,39.8575,39.8951,39.8481,39.8857,143976.0
2018-12-14 15:50:00,42.39,42.49,42.39,42.48,44696.0,39.8763,39.9704,39.8763,39.961,44696.0
2018-12-14 15:55:00,42.49,42.55,42.4,42.43,135248.0,39.9704,40.0268,39.8857,39.9139,135248.0
2018-12-17 09:30:00,42.47,42.72,42.14,42.18,64256.0,39.9515,40.1867,39.6411,39.6787,64256.0
2018-12-17 09:35:00,42.19,42.38,42.11,42.11,19600.0,39.6882,39.8669,39.6129,39.6129,19600.0
2018-12-17 09:40:00,42.1,42.12,41.83,41.94,50416.0,39.6035,39.6223,39.3495,39.453,50416.0
2018-12-17 09:45:00,41.94,41.97,41.82,41.83,36280.0,39.453,39.4812,39.3401,39.3495,36280.0
2018-12-17 09:50:00,41.8,41.81,41.69,41.8,39448.0,39.3213,39.3307,39.2178,39.3213,39448.0
2018-12-17 09:55:00,41.81,41.93,41.78,41.88,18400.0,39.3307,39.4436,39.3025,39.3965,18400.0
2018-12-17 10:00:00,41.89,41.93,41.75,41.75,16800.0,39.4059,39.4436,39.2742,39.2742,16800.0
2018-12-17 10:05:00,41.75,41.87,41.73,41.85,28544.0,39.2742,39.3871,39.2554,39.3683,28544.0
2018-12-17 10:10:00,41.83,41.89,41.81,41.87,17200.0,39.3495,39.4059,39.3307,39.3871,17200.0
2018-12-17 10:15:00,41.88,41.94,41.84,41.94,13888.0,39.3965,39.453,39.3589,39.453,13888.0
2018-12-17 10:20:00,41.91,41.94,41.89,41.89,26636.0,39.4248,39.453,39.4059,39.4059,26636.0
2018-12-17 10:25:00,41.91,42.05,41.88,41.99,30472.0,39.4248,39.5565,39.3965,39.5,30472.0
2018-12-17 10:30:00,41.99,42.04,41.91,41.99,29072.0,39.5,39.547,39.4248,39.5,29072.0
2018-12-17 10:35:00,41.95,41.99,41.92,41.98,16380.0,39.4624,39.5,39.4342,39.4906,16380.0
2018-12-17 10:40:00,41.93,42.19,41.91,42.19,32512.0,39.4436,39.6882,39.4248,39.6882,32512.0
2018-12-17 10:45:00,42.22,42.25,42.17,42.23,26496.0,39.7164,39.7446,39.6693,39.7258,26496.0
2018-12-17 10:50:00,42.26,42.37,42.23,42.37,16400.0,39.754,39.8575,39.7258,39.8575,16400.0
2018-12-17 10:55:00,42.37,42.43,42.31,42.37,31940.0,39.8575,39.9139,39.801,39.8575,31940.0
2018-12-17 11:00:00,42.37,42.46,42.36,42.43,15488.0,39.8575,39.9421,39.8481,39.9139,15488.0
2018-12-17 11:05:00,42.47,42.55,42.43,42.49,27184.0,39.9515,40.0268,39.9139,39.9704,27184.0
2018-12-17 11:10:00,42.46,42.49,42.42,42.43,8000.0,39.9421,39.9704,39.9045,39.9139,8000.0
2018-12-17 11:15:00,42.43,42.49,42.41,42.42,7088.0,39.9139,39.9704,39.8951,39.9045,7088.0
2018-12-17 11:20:00,42.43,42.43,42.32,42.33,41660.0,39.9139,39.9139,39.8104,39.8198,41660.0
2018-12-17 11:25:00,42.34,42.35,42.29,42.32,11400.0,39.8293,39.8387,39.7822,39.8104,11400.0
2018-12-17 11:30:00,42.28,42.28,42.21,42.24,11668.0,39.7728,39.7728,39.707,39.7352,11668.0
2018-12-17 11:35:00,42.25,42.25,42.17,42.18,13960.0,39.7446,39.7446,39.6693,39.6787,13960.0
2018-12-17 11:40:00,42.18,42.24,42.11,42.21,36444.0,39.6787,39.7352,39.6129,39.707,36444.0
2018-12-17 11:45:00,42.19,42.27,42.18,42.25,15580.0,39.6882,39.7634,39.6787,39.7446,15580.0
2018-12-17 11:50:00,42.3,42.37,42.29,42.3,21600.0,39.7916,39.8575,39.7822,39.7916,21600.0
2018-12-17 11:55:00,42.32,42.37,42.28,42.37,16400.0,39.8104,39.8575,39.7728,39.8575,16400.0
2018-12-17 12:00:00,42.39,42.43,42.37,42.38,32800.0,39.8763,39.9139,39.8575,39.8669,32800.0
2018-12-17 12:05:00,42.4,42.42,42.34,42.34,17800.0,39.8857,39.9045,39.8293,39.8293,17800.0
2018-12-17 12:10:00,42.33,42.33,42.26,42.26,14520.0,39.8198,39.8198,39.754,39.754,14520.0
2018-12-17 12:15:00,42.27,42.37,42.27,42.27,25468.0,39.7634,39.8575,39.7634,39.7634,25468.0
2018-12-17 12:20:00,42.28,42.36,42.28,42.31,12400.0,39.7728,39.8481,39.7728,39.801,12400.0
2018-12-17 12:25:00,42.26,42.29,42.24,42.28,14400.0,39.754,39.7822,39.7352,39.7728,14400.0
2018-12-17 12:30:00,42.28,42.28,42.13,42.13,7200.0,39.7728,39.7728,39.6317,39.6317,7200.0
2018-12-17 12:35:00,42.12,42.14,42.06,42.1,34804.0,39.6223,39.6411,39.5659,39.6035,34804.0
2018-12-17 12:40:00,42.1,42.12,42.05,42.06,35156.0,39.6035,39.6223,39.5565,39.5659,35156.0
2018-12-17 12:45:00,42.08,42.1,42.05,42.05,15564.0,39.5847,39.6035,39.5565,39.5565,15564.0
2018-12-17 12:50:00,42.03,42.07,41.98,42.0,23200.0,39.5376,39.5753,39.4906,39.5094,23200.0
2018-12-17 12:55:00,42.0,42.03,41.98,42.01,42000.0,39.5094,39.5376,39.4906,39.5188,42000.0
2018-12-17 13:00:00,42.01,42.04,41.96,42.02,26540.0,39.5188,39.547,39.4718,39.5282,26540.0
2018-12-17 13:05:00,42.02,42.06,42.0,42.02,24632.0,39.5282,39.5659,39.5094,39.5282,24632.0
2018-12-17 13:10:00,42.04,42.08,41.94,41.99,32400.0,39.547,39.5847,39.453,39.5,32400.0
2018-12-17 13:15:00,41.95,42.0,41.94,42.0,19200.0,39.4624,39.5094,39.453,39.5094,19200.0
2018-12-17 13:20:00,41.97,42.06,41.9,42.05,24400.0,39.4812,39.5659,39.4153,39.5565,24400.0
2018-12-17 13:25:00,42.03,42.05,41.95,41.95,7284.0,39.5376,39.5565,39.4624,39.4624,7284.0
2018-12-17 13:30:00,41.93,42.02,41.93,41.97,105324.0,39.4436,39.5282,39.4436,39.4812,105324.0
2018-12-17 13:35:00,41.93,41.96,41.88,41.92,48100.0,39.4436,39.4718,39.3965,39.4342,48100.0
2018-12-17 13:40:00,41.92,41.98,41.89,41.93,21008.0,39.4342,39.4906,39.4059,39.4436,21008.0
2018-12-17 13:45:00,41.9,41.93,41.85,41.92,20000.0,39.4153,39.4436,39.3683,39.4342,20000.0
2018-12-17 13:50:00,41.92,41.97,41.9,41.96,24000.0,39.4342,39.4812,39.4153,39.4718,24000.0
2018-12-17 13:55:00,41.94,41.99,41.91,41.91,16664.0,39.453,39.5,39.4248,39.4248,16664.0
2018-12-17 14:00:00,41.9,41.92,41.79,41.8,16000.0,39.4153,39.4342,39.3119,39.3213,16000.0
2018-12-17 14:05:00,41.79,41.83,41.79,41.8,36440.0,39.3119,39.3495,39.3119,39.3213,36440.0
2018-12-17 14:10:00,41.81,41.87,41.81,41.87,13300.0,39.3307,39.3871,39.3307,39.3871,13300.0
2018-12-17 14:15:00,41.86,41.88,41.8,41.83,21080.0,39.3777,39.3965,39.3213,39.3495,21080.0
2018-12-17 14:20:00,41.8,41.96,41.8,41.89,21456.0,39.3213,39.4718,39.3213,39.4059,21456.0
2018-12-17 14:25:00,41.89,41.95,41.86,41.95,62684.0,39.4059,39.4624,39.3777,39.4624,62684.0
2018-12-17 14:30:00,41.95,41.98,41.93,41.96,12820.0,39.4624,39.4906,39.4436,39.4718,12820.0
2018-12-17 14:35:00,41.95,41.98,41.93,41.94,22400.0,39.4624,39.4906,39.4436,39.453,22400.0
2018-12-17 14:40:00,41.96,42.05,41.95,41.98,45548.0,39.4718,39.5565,39.4624,39.4906,45548.0
2018-12-17 14:45:00,41.96,42.01,41.93,41.93,18320.0,39.4718,39.5188,39.4436,39.4436,18320.0
2018-12-17 14:50:00,41.93,41.93,41.85,41.85,27200.0,39.4436,39.4436,39.3683,39.3683,27200.0
2018-12-17 14:55:00,41.85,41.91,41.85,41.9,16508.0,39.3683,39.4248,39.3683,39.4153,16508.0
2018-12-17 15:00:00,41.88,41.91,41.84,41.85,35316.0,39.3965,39.4248,39.3589,39.3683,35316.0
2018-12-17 15:05:00,41.86,41.95,41.83,41.83,27784.0,39.3777,39.4624,39.3495,39.3495,27784.0
2018-12-17 15:10:00,41.83,41.96,41.83,41.88,31600.0,39.3495,39.4718,39.3495,39.3965,31600.0
2018-12-17 15:15:00,41.89,41.9,41.85,41.86,31808.0,39.4059,39.4153,39.3683,39.3777,31808.0
2018-12-17 15:20:00,41.86,41.86,41.77,41.8,34400.0,39.3777,39.3777,39.2931,39.3213,34400.0
2018-12-17 15:25:00,41.79,41.8,41.74,41.76,68220.0,39.3119,39.3213,39.2648,39.2837,68220.0
2018-12-17 15:30:00,41.76,41.77,41.69,41.69,64556.0,39.2837,39.2931,39.2178,39.2178,64556.0
2018-12-17 15:35:00,41.69,41.7,41.63,41.67,73720.0,39.2178,39.2272,39.1614,39.199,73720.0
2018-12-17 15:40:00,41.65,41.66,41.62,41.65,52636.0,39.1802,39.1896,39.152,39.1802,52636.0
2018-12-17 15:45:00,41.65,41.71,41.33,41.51,218920.0,39.1802,39.2366,38.8791,39.0485,218920.0
2018-12-17 15:50:00,41.51,41.6,41.49,41.6,60668.0,39.0485,39.1331,39.0297,39.1331,60668.0
2018-12-17 15:55:00,41.59,41.62,41.47,41.56,410744.0,39.1237,39.152,39.0108,39.0955,410744.0
2018-12-18 09:30:00,41.84,41.96,41.27,41.95,30048.0,39.3589,39.4718,38.8227,39.4624,30048.0
2018-12-18 09:35:00,41.91,41.91,41.79,41.8,12800.0,39.4248,39.4248,39.3119,39.3213,12800.0
2018-12-18 09:40:00,41.83,41.85,41.77,41.84,9200.0,39.3495,39.3683,39.2931,39.3589,9200.0
2018-12-18 09:45:00,41.88,41.94,41.85,41.91,21864.0,39.3965,39.453,39.3683,39.4248,21864.0
2018-12-18 09:50:00,41.9,41.99,41.86,41.98,30312.0,39.4153,39.5,39.3777,39.4906,30312.0
2018-12-18 09:55:00,41.98,41.98,41.85,41.9,35160.0,39.4906,39.4906,39.3683,39.4153,35160.0
2018-12-18 10:00:00,41.9,41.92,41.8,41.8,31916.0,39.4153,39.4342,39.3213,39.3213,31916.0
2018-12-18 10:05:00,41.79,41.83,41.77,41.77,24800.0,39.3119,39.3495,39.2931,39.2931,24800.0
2018-12-18 10:10:00,41.77,41.79,41.7,41.7,81336.0,39.2931,39.3119,39.2272,39.2272,81336.0
2018-12-18 10:15:00,41.7,41.74,41.68,41.74,39124.0,39.2272,39.2648,39.2084,39.2648,39124.0
2018-12-18 10:20:00,41.76,41.77,41.66,41.69,29560.0,39.2837,39.2931,39.1896,39.2178,29560.0
2018-12-18 10:25:00,41.69,41.69,41.59,41.59,37248.0,39.2178,39.2178,39.1237,39.1237,37248.0
2018-12-18 10:30:00,41.59,41.62,41.49,41.5,57464.0,39.1237,39.152,39.0297,39.0391,57464.0
2018-12-18 10:35:00,41.52,41.57,41.44,41.57,57812.0,39.0579,39.1049,38.9826,39.1049,57812.0
2018-12-18 10:40:00,41.57,41.6,41.37,41.4,53724.0,39.1049,39.1331,38.9168,38.945,53724.0
2018-12-18 10:45:00,41.39,41.4,41.32,41.34,54996.0,38.9356,38.945,38.8697,38.8886,54996.0
2018-12-18 10:50:00,41.38,41.43,41.26,41.43,82596.0,38.9262,38.9732,38.8133,38.9732,82596.0
2018-12-18 10:55:00,41.43,41.47,41.4,41.46,18800.0,38.9732,39.0108,38.945,39.0014,18800.0
2018-12-18 11:00:00,41.48,41.55,41.44,41.46,24236.0,39.0203,39.0861,38.9826,39.0014,24236.0
2018-12-18 11:05:00,41.46,41.46,41.38,41.39,14184.0,39.0014,39.0014,38.9262,38.9356,14184.0
2018-12-18 11:10:00,41.39,41.41,41.34,41.4,39584.0,38.9356,38.9544,38.8886,38.945,39584.0
2018-12-18 11:15:00,41.4,41.42,41.35,41.39,26068.0,38.945,38.9638,38.898,38.9356,26068.0
2018-12-18 11:20:00,41.37,41.37,41.33,41.34,13200.0,38.9168,38.9168,38.8791,38.8886,13200.0
2018-12-18 11:25:00,41.31,41.31,41.22,41.24,113084.0,38.8603,38.8603,38.7757,38.7945,113084.0
2018-12-18 11:30:00,41.26,41.37,41.26,41.37,23216.0,38.8133,38.9168,38.8133,38.9168,23216.0
2018-12-18 11:35:00,41.38,41.45,41.38,41.44,16144.0,38.9262,38.992,38.9262,38.9826,16144.0
2018-12-18 11:40:00,41.46,41.46,41.36,41.36,23664.0,39.0014,39.0014,38.9074,38.9074,23664.0
2018-12-18 11:45:00,41.34,41.47,41.34,41.47,20000.0,38.8886,39.0108,38.8886,39.0108,20000.0
2018-12-18 11:50:00,41.49,41.5,41.38,41.42,29200.0,39.0297,39.0391,38.9262,38.9638,29200.0
2018-12-18 11:55:00,41.42,41.47,41.4,41.44,34000.0,38.9638,39.0108,38.945,38.9826,34000.0
2018-12-18 12:00:00,41.44,41.54,41.44,41.54,20000.0,38.9826,39.0767,38.9826,39.0767,20000.0
2018-12-18 12:05:00,41.54,41.63,41.54,41.58,16656.0,39.0767,39.1614,39.0767,39.1143,16656.0
2018-12-18 12:10:00,41.62,41.67,41.59,41.61,26400.0,39.152,39.199,39.1237,39.1425,26400.0
2018-12-18 12:15:00,41.62,41.75,41.59,41.75,35552.0,39.152,39.2742,39.1237,39.2742,35552.0
2018-12-18 12:20:00,41.74,41.81,41.73,41.73,21432.0,39.2648,39.3307,39.2554,39.2554,21432.0
2018-12-18 12:25:00,41.73,41.74,41.7,41.74,16604.0,39.2554,39.2648,39.2272,39.2648,16604.0
2018-12-18 12:30:00,41.73,41.75,41.69,41.7,27528.0,39.2554,39.2742,39.2178,39.2272,27528.0
2018-12-18 12:35:00,41.7,41.71,41.67,41.69,15192.0,39.2272,39.2366,39.199,39.2178,15192.0
2018-12-18 12:40:00,41.69,41.74,41.63,41.74,25484.0,39.2178,39.2648,39.1614,39.2648,25484.0
2018-12-18 12:45:00,41.73,41.81,41.69,41.81,65232.0,39.2554,39.3307,39.2178,39.3307,65232.0
2018-12-18 12:50:00,41.79,41.9,41.78,41.9,18924.0,39.3119,39.4153,39.3025,39.4153,18924.0
2018-12-18 12:55:00,41.93,41.95,41.87,41.9,18688.0,39.4436,39.4624,39.3871,39.4153,18688.0
2018-12-18 13:00:00,41.9,41.92,41.87,41.91,8536.0,39.4153,39.4342,39.3871,39.4248,8536.0
2018-12-18 13:05:00,41.94,41.94,41.89,41.9,5600.0,39.453,39.453,39.4059,39.4153,5600.0
2018-12-18 13:10:00,41.92,41.92,41.88,41.91,10400.0,39.4342,39.4342,39.3965,39.4248,10400.0
2018-12-18 13:15:00,41.87,41.87,41.85,41.86,4400.0,39.3871,39.3871,39.3683,39.3777,4400.0
2018-12-18 13:20:00,41.85,41.85,41.81,41.81,19600.0,39.3683,39.3683,39.3307,39.3307,19600.0
2018-12-18 13:25:00,41.81,41.82,41.7,41.74,24000.0,39.3307,39.3401,39.2272,39.2648,24000.0
2018-12-18 13:30:00,41.74,41.75,41.68,41.71,9648.0,39.2648,39.2742,39.2084,39.2366,9648.0
2018-12-18 13:35:00,41.73,41.73,41.6,41.6,10820.0,39.2554,39.2554,39.1331,39.1331,10820.0
2018-12-18 13:40:00,41.62,41.7,41.62,41.69,20400.0,39.152,39.2272,39.152,39.2178,20400.0
2018-12-18 13:45:00,41.7,41.8,41.7,41.8,17704.0,39.2272,39.3213,39.2272,39.3213,17704.0
2018-12-18 13:50:00,41.8,41.8,41.67,41.67,9680.0,39.3213,39.3213,39.199,39.199,9680.0
2018-12-18 13:55:00,41.66,41.66,41.6,41.63,23976.0,39.1896,39.1896,39.1331,39.1614,23976.0
2018-12-18 14:00:00,41.68,41.68,41.63,41.63,8680.0,39.2084,39.2084,39.1614,39.1614,8680.0
2018-12-18 14:05:00,41.63,41.71,41.61,41.71,14816.0,39.1614,39.2366,39.1425,39.2366,14816.0
2018-12-18 14:10:00,41.71,41.74,41.64,41.64,23288.0,39.2366,39.2648,39.1708,39.1708,23288.0
2018-12-18 14:15:00,41.66,41.67,41.59,41.61,10060.0,39.1896,39.199,39.1237,39.1425,10060.0
2018-12-18 14:20:00,41.61,41.64,41.59,41.63,16400.0,39.1425,39.1708,39.1237,39.1614,16400.0
2018-12-18 14:25:00,41.65,41.71,41.64,41.71,12832.0,39.1802,39.2366,39.1708,39.2366,12832.0
2018-12-18 14:30:00,41.71,41.71,41.57,41.59,19640.0,39.2366,39.2366,39.1049,39.1237,19640.0
2018-12-18 14:35:00,41.59,41.63,41.57,41.61,29808.0,39.1237,39.1614,39.1049,39.1425,29808.0
2018-12-18 14:40:00,41.6,41.6,41.47,41.47,70380.0,39.1331,39.1331,39.0108,39.0108,70380.0
2018-12-18 14:45:00,41.49,41.55,41.45,41.53,42860.0,39.0297,39.0861,38.992,39.0673,42860.0
2018-12-18 14:50:00,41.52,41.71,41.52,41.63,81184.0,39.0579,39.2366,39.0579,39.1614,81184.0
2018-12-18 14:55:00,41.63,41.67,41.52,41.55,41204.0,39.1614,39.199,39.0579,39.0861,41204.0
2018-12-18 15:00:00,41.54,41.64,41.47,41.58,82796.0,39.0767,39.1708,39.0108,39.1143,82796.0
2018-12-18 15:05:00,41.59,41.65,41.49,41.57,48040.0,39.1237,39.1802,39.0297,39.1049,48040.0
2018-12-18 15:10:00,41.57,41.65,41.53,41.57,57816.0,39.1049,39.1802,39.0673,39.1049,57816.0
2018-12-18 15:15:00,41.59,41.68,41.55,41.65,49280.0,39.1237,39.2084,39.0861,39.1802,49280.0
2018-12-18 15:20:00,41.64,41.66,41.61,41.65,63616.0,39.1708,39.1896,39.1425,39.1802,63616.0
2018-12-18 15:25:00,41.65,41.65,41.52,41.6,55188.0,39.1802,39.1802,39.0579,39.1331,55188.0
2018-12-18 15:30:00,41.62,41.75,41.6,41.72,61852.0,39.152,39.2742,39.1331,39.246,61852.0
2018-12-18 15:35:00,41.73,41.74,41.66,41.68,61600.0,39.2554,39.2648,39.1896,39.2084,61600.0
2018-12-18 15:40:00,41.68,41.79,41.68,41.76,68700.0,39.2084,39.3119,39.2084,39.2837,68700.0
2018-12-18 15:45:00,41.77,41.95,41.76,41.91,57836.0,39.2931,39.4624,39.2837,39.4248,57836.0
2018-12-18 15:50:00,41.91,41.92,41.81,41.84,54288.0,39.4248,39.4342,39.3307,39.3589,54288.0
2018-12-18 15:55:00,41.84,41.84,41.63,41.65,148016.0,39.3589,39.3589,39.1614,39.1802,148016.0
2018-12-19 09:30:00,41.68,41.86,41.68,41.79,43724.0,39.2084,39.3777,39.2084,39.3119,43724.0
2018-12-19 09:35:00,41.77,41.92,41.77,41.88,17200.0,39.2931,39.4342,39.2931,39.3965,17200.0
2018-12-19 09:40:00,41.83,41.99,41.79,41.96,14220.0,39.3495,39.5,39.3119,39.4718,14220.0
2018-12-19 09:45:00,41.96,42.04,41.93,42.02,44964.0,39.4718,39.547,39.4436,39.5282,44964.0
2018-12-19 09:50:00,42.0,42.12,42.0,42.08,27256.0,39.5094,39.6223,39.5094,39.5847,27256.0
2018-12-19 09:55:00,42.08,42.16,41.9,41.9,28620.0,39.5847,39.6599,39.4153,39.4153,28620.0
2018-12-19 10:00:00,41.92,42.02,41.88,42.01,39320.0,39.4342,39.5282,39.3965,39.5188,39320.0
2018-12-19 10:05:00,42.01,42.03,41.9,41.94,21200.0,39.5188,39.5376,39.4153,39.453,21200.0
2018-12-19 10:10:00,41.96,41.99,41.9,41.97,31600.0,39.4718,39.5,39.4153,39.4812,31600.0
2018-12-19 10:15:00,41.96,41.99,41.94,41.96,24400.0,39.4718,39.5,39.453,39.4718,24400.0
2018-12-19 10:20:00,41.96,42.03,41.94,41.95,41104.0,39.4718,39.5376,39.453,39.4624,41104.0
2018-12-19 10:25:00,41.97,42.05,41.96,42.02,27240.0,39.4812,39.5565,39.4718,39.5282,27240.0
2018-12-19 10:30:00,42.05,42.1,42.05,42.09,17680.0,39.5565,39.6035,39.5565,39.5941,17680.0
2018-12-19 10:35:00,42.09,42.11,42.05,42.08,13600.0,39.5941,39.6129,39.5565,39.5847,13600.0
2018-12-19 10:40:00,42.09,42.13,42.03,42.05,17200.0,39.5941,39.6317,39.5376,39.5565,17200.0
2018-12-19 10:45:00,42.09,42.15,42.03,42.12,22244.0,39.5941,39.6505,39.5376,39.6223,22244.0
2018-12-19 10:50:00,42.13,42.21,42.13,42.15,35952.0,39.6317,39.707,39.6317,39.6505,35952.0
2018-12-19 10:55:00,42.15,42.18,42.1,42.18,25120.0,39.6505,39.6787,39.6035,39.6787,25120.0
2018-12-19 11:00:00,42.19,42.19,42.13,42.17,27968.0,39.6882,39.6882,39.6317,39.6693,27968.0
2018-12-19 11:05:00,42.18,42.25,42.18,42.23,25460.0,39.6787,39.7446,39.6787,39.7258,25460.0
2018-12-19 11:10:00,42.23,42.26,42.2,42.23,23008.0,39.7258,39.754,39.6976,39.7258,23008.0
2018-12-19 11:15:00,42.23,42.24,42.15,42.16,22400.0,39.7258,39.7352,39.6505,39.6599,22400.0
2018-12-19 11:20:00,42.16,42.2,42.16,42.2,7600.0,39.6599,39.6976,39.6599,39.6976,7600.0
2018-12-19 11:25:00,42.22,42.22,42.13,42.17,25232.0,39.7164,39.7164,39.6317,39.6693,25232.0
2018-12-19 11:30:00,42.17,42.17,42.13,42.13,14000.0,39.6693,39.6693,39.6317,39.6317,14000.0
2018-12-19 11:35:00,42.15,42.19,42.15,42.18,12800.0,39.6505,39.6882,39.6505,39.6787,12800.0
2018-12-19 11:40:00,42.19,42.2,42.15,42.17,22748.0,39.6882,39.6976,39.6505,39.6693,22748.0
2018-12-19 11:45:00,42.18,42.27,42.17,42.27,24356.0,39.6787,39.7634,39.6693,39.7634,24356.0
2018-12-19 11:50:00,42.28,42.42,42.28,42.38,32800.0,39.7728,39.9045,39.7728,39.8669,32800.0
2018-12-19 11:55:00,42.37,42.41,42.32,42.41,34944.0,39.8575,39.8951,39.8104,39.8951,34944.0
2018-12-19 12:00:00,42.4,42.42,42.38,42.39,28060.0,39.8857,39.9045,39.8669,39.8763,28060.0
2018-12-19 12:05:00,42.4,42.5,42.39,42.5,20860.0,39.8857,39.9798,39.8763,39.9798,20860.0
2018-12-19 12:10:00,42.49,42.56,42.47,42.55,21432.0,39.9704,40.0362,39.9515,40.0268,21432.0
2018-12-19 12:15:00,42.55,42.55,42.51,42.51,18856.0,40.0268,40.0268,39.9892,39.9892,18856.0
2018-12-19 12:20:00,42.52,42.53,42.48,42.53,31340.0,39.9986,40.008,39.961,40.008,31340.0
2018-12-19 12:25:00,42.53,42.54,42.5,42.5,16800.0,40.008,40.0174,39.9798,39.9798,16800.0
2018-12-19 12:30:00,42.49,42.51,42.45,42.51,15200.0,39.9704,39.9892,39.9327,39.9892,15200.0
2018-12-19 12:35:00,42.51,42.6,42.51,42.57,23684.0,39.9892,40.0738,39.9892,40.0456,23684.0
2018-12-19 12:40:00,42.57,42.61,42.57,42.59,25600.0,40.0456,40.0832,40.0456,40.0644,25600.0
2018-12-19 12:45:00,42.6,42.62,42.58,42.59,18400.0,40.0738,40.0927,40.055,40.0644,18400.0
2018-12-19 12:50:00,42.6,42.66,42.57,42.58,17960.0,40.0738,40.1303,40.0456,40.055,17960.0
2018-12-19 12:55:00,42.58,42.6,42.54,42.58,12400.0,40.055,40.0738,40.0174,40.055,12400.0
2018-12-19 13:00:00,42.55,42.59,42.51,42.54,41596.0,40.0268,40.0644,39.9892,40.0174,41596.0
2018-12-19 13:05:00,42.56,42.56,42.49,42.54,25552.0,40.0362,40.0362,39.9704,40.0174,25552.0
2018-12-19 13:10:00,42.51,42.55,42.49,42.52,24420.0,39.9892,40.0268,39.9704,39.9986,24420.0
2018-12-19 13:15:00,42.53,42.55,42.49,42.53,18000.0,40.008,40.0268,39.9704,40.008,18000.0
2018-12-19 13:20:00,42.55,42.58,42.47,42.51,21600.0,40.0268,40.055,39.9515,39.9892,21600.0
2018-12-19 13:25:00,42.49,42.57,42.48,42.52,23012.0,39.9704,40.0456,39.961,39.9986,23012.0
2018-12-19 13:30:00,42.52,42.57,42.48,42.52,34400.0,39.9986,40.0456,39.961,39.9986,34400.0
2018-12-19 13:35:00,42.53,42.57,42.52,42.56,15200.0,40.008,40.0456,39.9986,40.0362,15200.0
2018-12-19 13:40:00,42.56,42.6,42.56,42.6,16628.0,40.0362,40.0738,40.0362,40.0738,16628.0
2018-12-19 13:45:00,42.59,42.63,42.58,42.61,23556.0,40.0644,40.1021,40.055,40.0832,23556.0
2018-12-19 13:50:00,42.63,42.63,42.54,42.55,24284.0,40.1021,40.1021,40.0174,40.0268,24284.0
2018-12-19 13:55:00,42.55,42.69,42.54,42.69,25796.0,40.0268,40.1585,40.0174,40.1585,25796.0
2018-12-19 14:00:00,42.74,42.76,42.17,42.21,78864.0,40.2055,40.2244,39.6693,39.707,78864.0
2018-12-19 14:05:00,42.26,42.39,42.13,42.24,56440.0,39.754,39.8763,39.6317,39.7352,56440.0
2018-12-19 14:10:00,42.2,42.29,42.0,42.04,68316.0,39.6976,39.7822,39.5094,39.547,68316.0
2018-12-19 14:15:00,42.09,42.32,42.05,42.32,45488.0,39.5941,39.8104,39.5565,39.8104,45488.0
2018-12-19 14:20:00,42.27,42.37,42.17,42.37,79904.0,39.7634,39.8575,39.6693,39.8575,79904.0
2018-12-19 14:25:00,42.37,42.48,42.34,42.44,43528.0,39.8575,39.961,39.8293,39.9233,43528.0
2018-12-19 14:30:00,42.46,42.53,42.37,42.42,75052.0,39.9421,40.008,39.8575,39.9045,75052.0
2018-12-19 14:35:00,42.38,42.48,42.31,42.33,54044.0,39.8669,39.961,39.801,39.8198,54044.0
2018-12-19 14:40:00,42.33,42.33,41.97,41.97,147168.0,39.8198,39.8198,39.4812,39.4812,147168.0
2018-12-19 14:45:00,41.93,42.15,41.92,42.15,100444.0,39.4436,39.6505,39.4342,39.6505,100444.0
2018-12-19 14:50:00,42.1,42.1,41.89,41.97,69600.0,39.6035,39.6035,39.4059,39.4812,69600.0
2018-12-19 14:55:00,41.93,41.93,41.71,41.81,112228.0,39.4436,39.4436,39.2366,39.3307,112228.0
2018-12-19 15:00:00,41.81,41.83,41.49,41.52,75064.0,39.3307,39.3495,39.0297,39.0579,75064.0
2018-12-19 15:05:00,41.49,41.55,41.32,41.53,83968.0,39.0297,39.0861,38.8697,39.0673,83968.0
2018-12-19 15:10:00,41.47,41.71,41.43,41.71,61376.0,39.0108,39.2366,38.9732,39.2366,61376.0
2018-12-19 15:15:00,41.68,41.71,41.41,41.51,49280.0,39.2084,39.2366,38.9544,39.0485,49280.0
2018-12-19 15:20:00,41.51,41.64,41.36,41.64,61396.0,39.0485,39.1708,38.9074,39.1708,61396.0
2018-12-19 15:25:00,41.62,41.66,41.38,41.38,31844.0,39.152,39.1896,38.9262,38.9262,31844.0
2018-12-19 15:30:00,41.37,41.43,41.3,41.41,70228.0,38.9168,38.9732,38.8509,38.9544,70228.0
2018-12-19 15:35:00,41.41,41.41,41.24,41.3,49348.0,38.9544,38.9544,38.7945,38.8509,49348.0
2018-12-19 15:40:00,41.27,41.35,41.21,41.32,98064.0,38.8227,38.898,38.7663,38.8697,98064.0
2018-12-19 15:45:00,41.34,41.42,41.3,41.41,53336.0,38.8886,38.9638,38.8509,38.9544,53336.0
2018-12-19 15:50:00,41.42,41.51,41.39,41.42,67136.0,38.9638,39.0485,38.9356,38.9638,67136.0
2018-12-19 15:55:00,41.42,41.45,41.23,41.24,302816.0,38.9638,38.992,38.7851,38.7945,302816.0
2018-12-20 09:30:00,40.85,40.94,40.55,40.94,82580.0,38.4276,38.5123,38.1454,38.5123,82580.0
2018-12-20 09:35:00,40.93,41.05,40.76,40.9,54696.0,38.5029,38.6158,38.3429,38.4746,54696.0
2018-12-20 09:40:00,40.93,40.93,40.66,40.67,17928.0,38.5029,38.5029,38.2489,38.2583,17928.0
2018-12-20 09:45:00,40.64,40.69,40.19,40.27,84280.0,38.2301,38.2771,37.8068,37.882,84280.0
2018-12-20 09:50:00,40.25,40.33,40.2,40.22,34368.0,37.8632,37.9384,37.8162,37.835,34368.0
2018-12-20 09:55:00,40.23,40.52,40.22,40.52,57536.0,37.8444,38.1172,37.835,38.1172,57536.0
2018-12-20 10:00:00,40.52,40.56,40.35,40.35,18464.0,38.1172,38.1548,37.9573,37.9573,18464.0
2018-12-20 10:05:00,40.39,40.57,40.39,40.5,34796.0,37.9949,38.1642,37.9949,38.0984,34796.0
2018-12-20 10:10:00,40.47,40.5,40.36,40.42,29488.0,38.0701,38.0984,37.9667,38.0231,29488.0
2018-12-20 10:15:00,40.43,40.53,40.41,40.46,69712.0,38.0325,38.1266,38.0137,38.0607,69712.0
2018-12-20 10:20:00,40.45,40.51,40.42,40.42,114008.0,38.0513,38.1078,38.0231,38.0231,114008.0
2018-12-20 10:25:00,40.42,40.5,40.41,40.41,81112.0,38.0231,38.0984,38.0137,38.0137,81112.0
2018-12-20 10:30:00,40.41,40.54,40.41,40.45,116400.0,38.0137,38.136,38.0137,38.0513,116400.0
2018-12-20 10:35:00,40.42,40.43,40.2,40.24,137048.0,38.0231,38.0325,37.8162,37.8538,137048.0
2018-12-20 10:40:00,40.22,40.37,40.17,40.3,42440.0,37.835,37.9761,37.7879,37.9102,42440.0
2018-12-20 10:45:00,40.29,40.3,40.12,40.12,44800.0,37.9008,37.9102,37.7409,37.7409,44800.0
2018-12-20 10:50:00,40.1,40.13,40.03,40.04,34012.0,37.7221,37.7503,37.6562,37.6656,34012.0
2018-12-20 10:55:00,40.04,40.26,40.0,40.19,67516.0,37.6656,37.8726,37.628,37.8068,67516.0
2018-12-20 11:00:00,40.19,40.27,40.19,40.25,36384.0,37.8068,37.882,37.8068,37.8632,36384.0
2018-12-20 11:05:00,40.23,40.32,40.1,40.15,36124.0,37.8444,37.929,37.7221,37.7691,36124.0
2018-12-20 11:10:00,40.15,40.21,40.12,40.13,13048.0,37.7691,37.8256,37.7409,37.7503,13048.0
2018-12-20 11:15:00,40.17,40.18,40.1,40.16,31932.0,37.7879,37.7973,37.7221,37.7785,31932.0
2018-12-20 11:20:00,40.16,40.16,40.11,40.12,20000.0,37.7785,37.7785,37.7315,37.7409,20000.0
2018-12-20 11:25:00,40.14,40.17,39.99,40.02,25348.0,37.7597,37.7879,37.6186,37.6468,25348.0
2018-12-20 11:30:00,39.98,40.02,39.97,39.97,27192.0,37.6092,37.6468,37.5998,37.5998,27192.0
2018-12-20 11:35:00,39.98,40.02,39.88,39.88,23784.0,37.6092,37.6468,37.5151,37.5151,23784.0
2018-12-20 11:40:00,39.88,39.94,39.77,39.83,24440.0,37.5151,37.5716,37.4117,37.4681,24440.0
2018-12-20 11:45:00,39.85,39.88,39.73,39.73,17220.0,37.4869,37.5151,37.374,37.374,17220.0
2018-12-20 11:50:00,39.77,39.81,39.65,39.81,34400.0,37.4117,37.4493,37.2988,37.4493,34400.0
2018-12-20 11:55:00,39.83,39.99,39.78,39.78,15484.0,37.4681,37.6186,37.4211,37.4211,15484.0
2018-12-20 12:00:00,39.81,39.88,39.74,39.87,24800.0,37.4493,37.5151,37.3834,37.5057,24800.0
2018-12-20 12:05:00,39.82,39.89,39.81,39.83,18540.0,37.4587,37.5245,37.4493,37.4681,18540.0
2018-12-20 12:10:00,39.85,39.91,39.8,39.8,17592.0,37.4869,37.5434,37.4399,37.4399,17592.0
2018-12-20 12:15:00,39.81,39.93,39.73,39.93,19600.0,37.4493,37.5622,37.374,37.5622,19600.0
2018-12-20 12:20:00,39.9,39.95,39.88,39.92,10800.0,37.5339,37.581,37.5151,37.5528,10800.0
2018-12-20 12:25:00,39.92,40.07,39.92,40.06,31360.0,37.5528,37.6939,37.5528,37.6845,31360.0
2018-12-20 12:30:00,40.08,40.08,39.94,39.98,18152.0,37.7033,37.7033,37.5716,37.6092,18152.0
2018-12-20 12:35:00,39.97,39.97,39.85,39.87,12276.0,37.5998,37.5998,37.4869,37.5057,12276.0
2018-12-20 12:40:00,39.85,39.9,39.77,39.78,28096.0,37.4869,37.5339,37.4117,37.4211,28096.0
2018-12-20 12:45:00,39.78,39.87,39.76,39.87,22000.0,37.4211,37.5057,37.4022,37.5057,22000.0
2018-12-20 12:50:00,39.84,39.88,39.77,39.82,25264.0,37.4775,37.5151,37.4117,37.4587,25264.0
2018-12-20 12:55:00,39.77,39.94,39.77,39.91,18800.0,37.4117,37.5716,37.4117,37.5434,18800.0
2018-12-20 13:00:00,39.94,39.94,39.77,39.82,34576.0,37.5716,37.5716,37.4117,37.4587,34576.0
2018-12-20 13:05:00,39.84,39.92,39.82,39.89,73912.0,37.4775,37.5528,37.4587,37.5245,73912.0
2018-12-20 13:10:00,39.87,39.88,39.82,39.85,23600.0,37.5057,37.5151,37.4587,37.4869,23600.0
2018-12-20 13:15:00,39.87,39.95,39.85,39.87,28872.0,37.5057,37.581,37.4869,37.5057,28872.0
2018-12-20 13:20:00,39.87,39.97,39.85,39.89,25228.0,37.5057,37.5998,37.4869,37.5245,25228.0
2018-12-20 13:25:00,39.89,39.96,39.88,39.89,10816.0,37.5245,37.5904,37.5151,37.5245,10816.0
2018-12-20 13:30:00,39.87,39.87,39.76,39.77,23152.0,37.5057,37.5057,37.4022,37.4117,23152.0
2018-12-20 13:35:00,39.78,39.79,39.67,39.72,32504.0,37.4211,37.4305,37.3176,37.3646,32504.0
2018-12-20 13:40:00,39.67,39.69,39.55,39.66,31620.0,37.3176,37.3364,37.2047,37.3082,31620.0
2018-12-20 13:45:00,39.65,39.73,39.6,39.65,30060.0,37.2988,37.374,37.2517,37.2988,30060.0
2018-12-20 13:50:00,39.62,39.72,39.6,39.72,32200.0,37.2706,37.3646,37.2517,37.3646,32200.0
2018-12-20 13:55:00,39.71,39.75,39.65,39.65,32116.0,37.3552,37.3928,37.2988,37.2988,32116.0
2018-12-20 14:00:00,39.65,39.67,39.33,39.42,56348.0,37.2988,37.3176,36.9977,37.0824,56348.0
2018-12-20 14:05:00,39.42,39.45,39.29,39.35,32156.0,37.0824,37.1106,36.9601,37.0166,32156.0
2018-12-20 14:10:00,39.33,39.34,39.1,39.19,46752.0,36.9977,37.0072,36.7814,36.8661,46752.0
2018-12-20 14:15:00,39.2,39.24,38.99,38.99,37200.0,36.8755,36.9131,36.6779,36.6779,37200.0
2018-12-20 14:20:00,39.05,39.23,39.02,39.14,34192.0,36.7344,36.9037,36.7061,36.819,34192.0
2018-12-20 14:25:00,39.2,39.33,39.18,39.33,60356.0,36.8755,36.9977,36.8566,36.9977,60356.0
2018-12-20 14:30:00,39.34,39.44,39.26,39.38,69568.0,37.0072,37.1012,36.9319,37.0448,69568.0
2018-12-20 14:35:00,39.4,39.63,39.4,39.54,25560.0,37.0636,37.28,37.0636,37.1953,25560.0
2018-12-20 14:40:00,39.5,39.71,39.49,39.69,36596.0,37.1577,37.3552,37.1483,37.3364,36596.0
2018-12-20 14:45:00,39.71,39.74,39.64,39.72,29824.0,37.3552,37.3834,37.2894,37.3646,29824.0
2018-12-20 14:50:00,39.72,39.73,39.62,39.67,66676.0,37.3646,37.374,37.2706,37.3176,66676.0
2018-12-20 14:55:00,39.68,39.7,39.54,39.68,110448.0,37.327,37.3458,37.1953,37.327,110448.0
2018-12-20 15:00:00,39.67,39.67,39.56,39.56,60388.0,37.3176,37.3176,37.2141,37.2141,60388.0
2018-12-20 15:05:00,39.6,39.77,39.54,39.74,61748.0,37.2517,37.4117,37.1953,37.3834,61748.0
2018-12-20 15:10:00,39.74,39.9,39.69,39.88,59728.0,37.3834,37.5339,37.3364,37.5151,59728.0
2018-12-20 15:15:00,39.92,39.92,39.79,39.79,26908.0,37.5528,37.5528,37.4305,37.4305,26908.0
2018-12-20 15:20:00,39.81,40.04,39.77,40.03,54656.0,37.4493,37.6656,37.4117,37.6562,54656.0
2018-12-20 15:25:00,40.01,40.02,39.88,39.9,55888.0,37.6374,37.6468,37.5151,37.5339,55888.0
2018-12-20 15:30:00,39.92,39.98,39.88,39.93,63816.0,37.5528,37.6092,37.5151,37.5622,63816.0
2018-12-20 15:35:00,39.95,40.03,39.88,39.94,68060.0,37.581,37.6562,37.5151,37.5716,68060.0
2018-12-20 15:40:00,39.95,40.0,39.81,39.82,82972.0,37.581,37.628,37.4493,37.4587,82972.0
2018-12-20 15:45:00,39.8,39.91,39.76,39.83,124040.0,37.4399,37.5434,37.4022,37.4681,124040.0
2018-12-20 15:50:00,39.8,39.81,39.64,39.79,228480.0,37.4399,37.4493,37.2894,37.4305,228480.0
2018-12-20 15:55:00,39.77,39.79,39.63,39.76,363320.0,37.4117,37.4305,37.28,37.4022,363320.0
2018-12-21 09:30:00,40.36,41.54,40.03,40.69,845320.0,37.9667,39.0767,37.6562,38.2771,845320.0
2018-12-21 09:35:00,40.64,40.76,40.25,40.33,159380.0,38.2301,38.3429,37.8632,37.9384,159380.0
2018-12-21 09:40:00,40.35,40.43,40.18,40.33,344504.0,37.9573,38.0325,37.7973,37.9384,344504.0
2018-12-21 09:45:00,40.33,40.46,40.3,40.31,282116.0,37.9384,38.0607,37.9102,37.9196,282116.0
2018-12-21 09:50:00,40.33,40.72,40.31,40.45,152800.0,37.9384,38.3053,37.9196,38.0513,152800.0
2018-12-21 09:55:00,40.46,40.67,40.42,40.51,55032.0,38.0607,38.2583,38.0231,38.1078,55032.0
2018-12-21 10:00:00,40.51,40.51,40.19,40.5,100192.0,38.1078,38.1078,37.8068,38.0984,100192.0
2018-12-21 10:05:00,40.49,40.62,40.45,40.59,57240.0,38.089,38.2113,38.0513,38.183,57240.0
2018-12-21 10:10:00,40.58,40.82,40.58,40.71,89140.0,38.1736,38.3994,38.1736,38.2959,89140.0
2018-12-21 10:15:00,40.7,40.77,40.63,40.75,129204.0,38.2865,38.3524,38.2207,38.3335,129204.0
2018-12-21 10:20:00,40.75,40.77,40.44,40.55,72140.0,38.3335,38.3524,38.0419,38.1454,72140.0
2018-12-21 10:25:00,40.54,40.56,40.41,40.56,38668.0,38.136,38.1548,38.0137,38.1548,38668.0
2018-12-21 10:30:00,40.56,40.56,40.3,40.33,43600.0,38.1548,38.1548,37.9102,37.9384,43600.0
2018-12-21 10:35:00,40.33,40.41,40.29,40.34,50508.0,37.9384,38.0137,37.9008,37.9479,50508.0
2018-12-21 10:40:00,40.31,40.31,39.87,39.92,68112.0,37.9196,37.9196,37.5057,37.5528,68112.0
2018-12-21 10:45:00,39.96,40.29,39.79,40.29,64288.0,37.5904,37.9008,37.4305,37.9008,64288.0
2018-12-21 10:50:00,40.26,40.46,40.14,40.28,77688.0,37.8726,38.0607,37.7597,37.8914,77688.0
2018-12-21 10:55:00,40.27,40.41,40.22,40.34,27604.0,37.882,38.0137,37.835,37.9479,27604.0
2018-12-21 11:00:00,40.31,40.32,40.08,40.19,38728.0,37.9196,37.929,37.7033,37.8068,38728.0
2018-12-21 11:05:00,40.24,40.26,39.93,39.94,28036.0,37.8538,37.8726,37.5622,37.5716,28036.0
2018-12-21 11:10:00,39.94,40.05,39.83,39.88,42548.0,37.5716,37.6751,37.4681,37.5151,42548.0
2018-12-21 11:15:00,39.9,40.13,39.88,40.1,16800.0,37.5339,37.7503,37.5151,37.7221,16800.0
2018-12-21 11:20:00,40.1,40.17,40.02,40.02,26616.0,37.7221,37.7879,37.6468,37.6468,26616.0
2018-12-21 11:25:00,40.02,40.14,39.85,40.14,34888.0,37.6468,37.7597,37.4869,37.7597,34888.0
2018-12-21 11:30:00,40.15,40.24,40.14,40.24,18800.0,37.7691,37.8538,37.7597,37.8538,18800.0
2018-12-21 11:35:00,40.21,40.23,40.11,40.13,38480.0,37.8256,37.8444,37.7315,37.7503,38480.0
2018-12-21 11:40:00,40.09,40.24,40.07,40.14,44908.0,37.7127,37.8538,37.6939,37.7597,44908.0
2018-12-21 11:45:00,40.13,40.17,40.02,40.07,42136.0,37.7503,37.7879,37.6468,37.6939,42136.0
2018-12-21 11:50:00,40.06,40.28,40.06,40.23,24268.0,37.6845,37.8914,37.6845,37.8444,24268.0
2018-12-21 11:55:00,40.23,40.29,40.13,40.17,34852.0,37.8444,37.9008,37.7503,37.7879,34852.0
2018-12-21 12:00:00,40.19,40.21,40.09,40.21,60908.0,37.8068,37.8256,37.7127,37.8256,60908.0
2018-12-21 12:05:00,40.21,40.27,40.08,40.27,46812.0,37.8256,37.882,37.7033,37.882,46812.0
2018-12-21 12:10:00,40.27,40.27,40.03,40.14,87768.0,37.882,37.882,37.6562,37.7597,87768.0
2018-12-21 12:15:00,40.16,40.26,40.14,40.16,35696.0,37.7785,37.8726,37.7597,37.7785,35696.0
2018-12-21 12:20:00,40.18,40.19,40.1,40.15,16392.0,37.7973,37.8068,37.7221,37.7691,16392.0
2018-12-21 12:25:00,40.15,40.15,39.89,39.94,62460.0,37.7691,37.7691,37.5245,37.5716,62460.0
2018-12-21 12:30:00,39.89,39.97,39.74,39.96,38032.0,37.5245,37.5998,37.3834,37.5904,38032.0
2018-12-21 12:35:00,40.0,40.15,39.98,40.15,16400.0,37.628,37.7691,37.6092,37.7691,16400.0
2018-12-21 12:40:00,40.13,40.19,40.08,40.18,22404.0,37.7503,37.8068,37.7033,37.7973,22404.0
2018-12-21 12:45:00,40.18,40.32,40.18,40.22,33008.0,37.7973,37.929,37.7973,37.835,33008.0
2018-12-21 12:50:00,40.24,40.24,39.97,39.97,22172.0,37.8538,37.8538,37.5998,37.5998,22172.0
2018-12-21 12:55:00,40.0,40.09,39.96,40.0,12872.0,37.628,37.7127,37.5904,37.628,12872.0
2018-12-21 13:00:00,40.02,40.08,39.98,40.01,17380.0,37.6468,37.7033,37.6092,37.6374,17380.0
2018-12-21 13:05:00,39.99,40.05,39.92,40.05,13200.0,37.6186,37.6751,37.5528,37.6751,13200.0
2018-12-21 13:10:00,40.06,40.09,39.93,39.97,24720.0,37.6845,37.7127,37.5622,37.5998,24720.0
2018-12-21 13:15:00,39.99,40.08,39.99,40.08,18644.0,37.6186,37.7033,37.6186,37.7033,18644.0
2018-12-21 13:20:00,40.08,40.18,40.01,40.16,28800.0,37.7033,37.7973,37.6374,37.7785,28800.0
2018-12-21 13:25:00,40.21,40.25,40.11,40.15,10800.0,37.8256,37.8632,37.7315,37.7691,10800.0
2018-12-21 13:30:00,40.17,40.25,40.13,40.25,14948.0,37.7879,37.8632,37.7503,37.8632,14948.0
2018-12-21 13:35:00,40.23,40.24,40.15,40.24,16800.0,37.8444,37.8538,37.7691,37.8538,16800.0
2018-12-21 13:40:00,40.24,40.27,40.05,40.09,52400.0,37.8538,37.882,37.6751,37.7127,52400.0
2018-12-21 13:45:00,40.06,40.06,39.86,39.86,31908.0,37.6845,37.6845,37.4963,37.4963,31908.0
2018-12-21 13:50:00,39.84,39.9,39.83,39.9,32056.0,37.4775,37.5339,37.4681,37.5339,32056.0
2018-12-21 13:55:00,39.9,39.98,39.89,39.95,20124.0,37.5339,37.6092,37.5245,37.581,20124.0
2018-12-21 14:00:00,39.93,39.98,39.86,39.97,44584.0,37.5622,37.6092,37.4963,37.5998,44584.0
2018-12-21 14:05:00,39.95,39.98,39.92,39.94,46372.0,37.581,37.6092,37.5528,37.5716,46372.0
2018-12-21 14:10:00,39.96,39.97,39.83,39.86,28200.0,37.5904,37.5998,37.4681,37.4963,28200.0
2018-12-21 14:15:00,39.86,40.06,39.83,40.06,28868.0,37.4963,37.6845,37.4681,37.6845,28868.0
2018-12-21 14:20:00,40.05,40.23,40.03,40.13,41824.0,37.6751,37.8444,37.6562,37.7503,41824.0
2018-12-21 14:25:00,40.13,40.21,40.11,40.17,33984.0,37.7503,37.8256,37.7315,37.7879,33984.0
2018-12-21 14:30:00,40.17,40.26,40.17,40.23,44408.0,37.7879,37.8726,37.7879,37.8444,44408.0
2018-12-21 14:35:00,40.23,40.31,40.23,40.27,37200.0,37.8444,37.9196,37.8444,37.882,37200.0
2018-12-21 14:40:00,40.26,40.29,40.11,40.15,42000.0,37.8726,37.9008,37.7315,37.7691,42000.0
2018-12-21 14:45:00,40.15,40.24,40.11,40.22,37128.0,37.7691,37.8538,37.7315,37.835,37128.0
2018-12-21 14:50:00,40.23,40.43,40.22,40.26,61016.0,37.8444,38.0325,37.835,37.8726,61016.0
2018-12-21 14:55:00,40.28,40.34,40.22,40.32,56560.0,37.8914,37.9479,37.835,37.929,56560.0
2018-12-21 15:00:00,40.32,40.44,40.29,40.31,52192.0,37.929,38.0419,37.9008,37.9196,52192.0
2018-12-21 15:05:00,40.31,40.4,40.29,40.37,42896.0,37.9196,38.0043,37.9008,37.9761,42896.0
2018-12-21 15:10:00,40.38,40.4,40.25,40.27,56828.0,37.9855,38.0043,37.8632,37.882,56828.0
2018-12-21 15:15:00,40.26,40.29,40.1,40.11,79480.0,37.8726,37.9008,37.7221,37.7315,79480.0
2018-12-21 15:20:00,40.13,40.24,40.13,40.19,51960.0,37.7503,37.8538,37.7503,37.8068,51960.0
2018-12-21 15:25:00,40.2,40.2,40.02,40.02,38708.0,37.8162,37.8162,37.6468,37.6468,38708.0
2018-12-21 15:30:00,40.02,40.15,40.02,40.13,96152.0,37.6468,37.7691,37.6468,37.7503,96152.0
2018-12-21 15:35:00,40.1,40.1,39.87,39.89,72496.0,37.7221,37.7221,37.5057,37.5245,72496.0
2018-12-21 15:40:00,39.85,40.01,39.85,39.99,126076.0,37.4869,37.6374,37.4869,37.6186,126076.0
2018-12-21 15:45:00,39.99,40.1,39.99,40.02,138188.0,37.6186,37.7221,37.6186,37.6468,138188.0
2018-12-21 15:50:00,40.02,40.03,39.88,39.98,185288.0,37.6468,37.6562,37.5151,37.6092,185288.0
2018-12-21 15:55:00,39.98,40.08,39.97,39.99,421760.0,37.6092,37.7033,37.5998,37.6186,421760.0
2018-12-24 09:30:00,40.04,40.1,39.64,39.83,85180.0,37.6656,37.7221,37.2894,37.4681,85180.0
2018-12-24 09:35:00,39.83,39.83,39.52,39.63,34996.0,37.4681,37.4681,37.1765,37.28,34996.0
2018-12-24 09:40:00,39.62,39.67,39.45,39.48,26896.0,37.2706,37.3176,37.1106,37.1389,26896.0
2018-12-24 09:45:00,39.48,39.55,39.42,39.55,56844.0,37.1389,37.2047,37.0824,37.2047,56844.0
2018-12-24 09:50:00,39.6,39.68,39.46,39.47,34664.0,37.2517,37.327,37.12,37.1294,34664.0
2018-12-24 09:55:00,39.49,39.56,39.34,39.37,98636.0,37.1483,37.2141,37.0072,37.0354,98636.0
2018-12-24 10:00:00,39.37,39.44,39.29,39.3,55784.0,37.0354,37.1012,36.9601,36.9695,55784.0
2018-12-24 10:05:00,39.29,39.32,39.07,39.15,62200.0,36.9601,36.9883,36.7532,36.8284,62200.0
2018-12-24 10:10:00,39.14,39.42,39.14,39.41,34584.0,36.819,37.0824,36.819,37.073,34584.0
2018-12-24 10:15:00,39.35,39.36,39.14,39.35,18804.0,37.0166,37.026,36.819,37.0166,18804.0
2018-12-24 10:20:00,39.35,39.44,39.32,39.43,20324.0,37.0166,37.1012,36.9883,37.0918,20324.0
2018-12-24 10:25:00,39.42,39.55,39.41,39.47,13260.0,37.0824,37.2047,37.073,37.1294,13260.0
2018-12-24 10:30:00,39.49,39.56,39.44,39.45,18452.0,37.1483,37.2141,37.1012,37.1106,18452.0
2018-12-24 10:35:00,39.47,39.7,39.47,39.7,23200.0,37.1294,37.3458,37.1294,37.3458,23200.0
2018-12-24 10:40:00,39.7,39.93,39.7,39.89,45176.0,37.3458,37.5622,37.3458,37.5245,45176.0
2018-12-24 10:45:00,39.92,39.93,39.74,39.82,19600.0,37.5528,37.5622,37.3834,37.4587,19600.0
2018-12-24 10:50:00,39.83,39.91,39.76,39.85,36032.0,37.4681,37.5434,37.4022,37.4869,36032.0
2018-12-24 10:55:00,39.88,39.9,39.81,39.82,24400.0,37.5151,37.5339,37.4493,37.4587,24400.0
2018-12-24 11:00:00,39.84,39.89,39.58,39.58,16304.0,37.4775,37.5245,37.2329,37.2329,16304.0
2018-12-24 11:05:00,39.55,39.69,39.55,39.58,26024.0,37.2047,37.3364,37.2047,37.2329,26024.0
2018-12-24 11:10:00,39.55,39.65,39.52,39.65,26852.0,37.2047,37.2988,37.1765,37.2988,26852.0
2018-12-24 11:15:00,39.66,39.66,39.48,39.51,24800.0,37.3082,37.3082,37.1389,37.1671,24800.0
2018-12-24 11:20:00,39.53,39.59,39.45,39.45,17496.0,37.1859,37.2423,37.1106,37.1106,17496.0
2018-12-24 11:25:00,39.48,39.51,39.42,39.49,16488.0,37.1389,37.1671,37.0824,37.1483,16488.0
2018-12-24 11:30:00,39.49,39.6,39.49,39.53,21908.0,37.1483,37.2517,37.1483,37.1859,21908.0
2018-12-24 11:35:00,39.55,39.55,39.45,39.49,26836.0,37.2047,37.2047,37.1106,37.1483,26836.0
2018-12-24 11:40:00,39.5,39.58,39.43,39.45,21720.0,37.1577,37.2329,37.0918,37.1106,21720.0
2018-12-24 11:45:00,39.46,39.47,39.32,39.36,23640.0,37.12,37.1294,36.9883,37.026,23640.0
2018-12-24 11:50:00,39.37,39.51,39.34,39.5,26400.0,37.0354,37.1671,37.0072,37.1577,26400.0
2018-12-24 11:55:00,39.48,39.55,39.38,39.42,21360.0,37.1389,37.2047,37.0448,37.0824,21360.0
2018-12-24 12:00:00,39.46,39.55,39.42,39.5,16000.0,37.12,37.2047,37.0824,37.1577,16000.0
2018-12-24 12:05:00,39.49,39.52,39.45,39.45,24800.0,37.1483,37.1765,37.1106,37.1106,24800.0
2018-12-24 12:10:00,39.45,39.51,39.41,39.49,29428.0,37.1106,37.1671,37.073,37.1483,29428.0
2018-12-24 12:15:00,39.49,39.52,39.44,39.47,20000.0,37.1483,37.1765,37.1012,37.1294,20000.0
2018-12-24 12:20:00,39.45,39.47,39.32,39.38,26800.0,37.1106,37.1294,36.9883,37.0448,26800.0
2018-12-24 12:25:00,39.41,39.52,39.41,39.52,25412.0,37.073,37.1765,37.073,37.1765,25412.0
2018-12-24 12:30:00,39.5,39.55,39.38,39.49,38380.0,37.1577,37.2047,37.0448,37.1483,38380.0
2018-12-24 12:35:00,39.48,39.52,39.43,39.48,31316.0,37.1389,37.1765,37.0918,37.1389,31316.0
2018-12-24 12:40:00,39.48,39.51,39.37,39.4,30628.0,37.1389,37.1671,37.0354,37.0636,30628.0
2018-12-24 12:45:00,39.38,39.39,39.26,39.29,54928.0,37.0448,37.0542,36.9319,36.9601,54928.0
2018-12-24 12:50:00,39.27,39.32,39.22,39.28,63464.0,36.9413,36.9883,36.8943,36.9507,63464.0
2018-12-24 12:55:00,39.25,39.27,38.99,39.01,168448.0,36.9225,36.9413,36.6779,36.6967,168448.0
2018-12-26 09:30:00,39.24,39.54,39.23,39.3,46224.0,36.9131,37.1953,36.9037,36.9695,46224.0
2018-12-26 09:35:00,39.38,39.51,39.28,39.46,35688.0,37.0448,37.1671,36.9507,37.12,35688.0
2018-12-26 09:40:00,39.48,39.74,39.45,39.73,39440.0,37.1389,37.3834,37.1106,37.374,39440.0
2018-12-26 09:45:00,39.73,39.77,39.63,39.75,27180.0,37.374,37.4117,37.28,37.3928,27180.0
2018-12-26 09:50:00,39.73,39.84,39.69,39.83,24140.0,37.374,37.4775,37.3364,37.4681,24140.0
2018-12-26 09:55:00,39.83,39.83,39.59,39.59,8616.0,37.4681,37.4681,37.2423,37.2423,8616.0
2018-12-26 10:00:00,39.56,39.65,39.47,39.47,17684.0,37.2141,37.2988,37.1294,37.1294,17684.0
2018-12-26 10:05:00,39.44,39.51,39.39,39.51,20712.0,37.1012,37.1671,37.0542,37.1671,20712.0
2018-12-26 10:10:00,39.55,39.57,39.35,39.35,35720.0,37.2047,37.2235,37.0166,37.0166,35720.0
2018-12-26 10:15:00,39.31,39.41,39.25,39.27,23632.0,36.9789,37.073,36.9225,36.9413,23632.0
2018-12-26 10:20:00,39.3,39.49,39.3,39.38,19600.0,36.9695,37.1483,36.9695,37.0448,19600.0
2018-12-26 10:25:00,39.49,39.49,39.36,39.36,12832.0,37.1483,37.1483,37.026,37.026,12832.0
2018-12-26 10:30:00,39.38,39.45,39.35,39.37,15200.0,37.0448,37.1106,37.0166,37.0354,15200.0
2018-12-26 10:35:00,39.4,39.41,39.29,39.32,23664.0,37.0636,37.073,36.9601,36.9883,23664.0
2018-12-26 10:40:00,39.33,39.34,39.31,39.32,6000.0,36.9977,37.0072,36.9789,36.9883,6000.0
2018-12-26 10:45:00,39.35,39.35,39.26,39.32,9600.0,37.0166,37.0166,36.9319,36.9883,9600.0
2018-12-26 10:50:00,39.35,39.38,39.07,39.07,21928.0,37.0166,37.0448,36.7532,36.7532,21928.0
2018-12-26 10:55:00,39.08,39.16,39.01,39.01,16884.0,36.7626,36.8378,36.6967,36.6967,16884.0
2018-12-26 11:00:00,39.04,39.28,39.04,39.28,12260.0,36.7249,36.9507,36.7249,36.9507,12260.0
2018-12-26 11:05:00,39.24,39.29,39.17,39.24,39524.0,36.9131,36.9601,36.8472,36.9131,39524.0
2018-12-26 11:10:00,39.26,39.29,39.23,39.24,13020.0,36.9319,36.9601,36.9037,36.9131,13020.0
2018-12-26 11:15:00,39.26,39.42,39.25,39.37,20000.0,36.9319,37.0824,36.9225,37.0354,20000.0
2018-12-26 11:20:00,39.36,39.39,39.31,39.31,23004.0,37.026,37.0542,36.9789,36.9789,23004.0
2018-12-26 11:25:00,39.31,39.43,39.31,39.42,10288.0,36.9789,37.0918,36.9789,37.0824,10288.0
2018-12-26 11:30:00,39.4,39.43,39.37,39.39,15160.0,37.0636,37.0918,37.0354,37.0542,15160.0
2018-12-26 11:35:00,39.39,39.5,39.37,39.5,20576.0,37.0542,37.1577,37.0354,37.1577,20576.0
2018-12-26 11:40:00,39.49,39.58,39.46,39.58,22844.0,37.1483,37.2329,37.12,37.2329,22844.0
2018-12-26 11:45:00,39.58,39.59,39.51,39.58,10220.0,37.2329,37.2423,37.1671,37.2329,10220.0
2018-12-26 11:50:00,39.61,39.62,39.55,39.57,23764.0,37.2611,37.2706,37.2047,37.2235,23764.0
2018-12-26 11:55:00,39.59,39.71,39.59,39.68,26980.0,37.2423,37.3552,37.2423,37.327,26980.0
2018-12-26 12:00:00,39.72,39.72,39.64,39.67,21600.0,37.3646,37.3646,37.2894,37.3176,21600.0
2018-12-26 12:05:00,39.7,39.82,39.69,39.79,145772.0,37.3458,37.4587,37.3364,37.4305,145772.0
2018-12-26 12:10:00,39.79,39.92,39.77,39.89,45732.0,37.4305,37.5528,37.4117,37.5245,45732.0
2018-12-26 12:15:00,39.86,39.92,39.81,39.85,108020.0,37.4963,37.5528,37.4493,37.4869,108020.0
2018-12-26 12:20:00,39.85,39.97,39.83,39.97,79820.0,37.4869,37.5998,37.4681,37.5998,79820.0
2018-12-26 12:25:00,39.96,40.05,39.93,39.93,81420.0,37.5904,37.6751,37.5622,37.5622,81420.0
2018-12-26 12:30:00,39.95,40.08,39.94,40.08,70272.0,37.581,37.7033,37.5716,37.7033,70272.0
2018-12-26 12:35:00,40.09,40.15,40.02,40.15,27240.0,37.7127,37.7691,37.6468,37.7691,27240.0
2018-12-26 12:40:00,40.16,40.26,40.13,40.26,37236.0,37.7785,37.8726,37.7503,37.8726,37236.0
2018-12-26 12:45:00,40.28,40.35,40.18,40.18,33480.0,37.8914,37.9573,37.7973,37.7973,33480.0
2018-12-26 12:50:00,40.19,40.26,40.19,40.2,16400.0,37.8068,37.8726,37.8068,37.8162,16400.0
2018-12-26 12:55:00,40.24,40.29,40.16,40.16,26744.0,37.8538,37.9008,37.7785,37.7785,26744.0
2018-12-26 13:00:00,40.19,40.21,40.08,40.08,14400.0,37.8068,37.8256,37.7033,37.7033,14400.0
2018-12-26 13:05:00,40.05,40.14,39.97,39.98,50952.0,37.6751,37.7597,37.5998,37.6092,50952.0
2018-12-26 13:10:00,40.03,40.08,39.98,40.05,47448.0,37.6562,37.7033,37.6092,37.6751,47448.0
2018-12-26 13:15:00,40.05,40.06,39.97,40.0,14400.0,37.6751,37.6845,37.5998,37.628,14400.0
2018-12-26 13:20:00,40.02,40.17,40.02,40.1,17120.0,37.6468,37.7879,37.6468,37.7221,17120.0
2018-12-26 13:25:00,40.08,40.26,40.08,40.26,36328.0,37.7033,37.8726,37.7033,37.8726,36328.0
2018-12-26 13:30:00,40.26,40.37,40.22,40.27,94904.0,37.8726,37.9761,37.835,37.882,94904.0
2018-12-26 13:35:00,40.27,40.33,40.24,40.25,48044.0,37.882,37.9384,37.8538,37.8632,48044.0
2018-12-26 13:40:00,40.24,40.28,40.2,40.21,12200.0,37.8538,37.8914,37.8162,37.8256,12200.0
2018-12-26 13:45:00,40.24,40.31,40.24,40.3,16200.0,37.8538,37.9196,37.8538,37.9102,16200.0
2018-12-26 13:50:00,40.31,40.47,40.28,40.45,27268.0,37.9196,38.0701,37.8914,38.0513,27268.0
2018-12-26 13:55:00,40.46,40.47,40.43,40.46,22560.0,38.0607,38.0701,38.0325,38.0607,22560.0
2018-12-26 14:00:00,40.49,40.49,40.41,40.45,40820.0,38.089,38.089,38.0137,38.0513,40820.0
2018-12-26 14:05:00,40.42,40.42,40.31,40.36,19068.0,38.0231,38.0231,37.9196,37.9667,19068.0
2018-12-26 14:10:00,40.38,40.38,40.31,40.31,14940.0,37.9855,37.9855,37.9196,37.9196,14940.0
2018-12-26 14:15:00,40.34,40.37,40.17,40.22,20800.0,37.9479,37.9761,37.7879,37.835,20800.0
2018-12-26 14:20:00,40.24,40.26,40.16,40.22,10400.0,37.8538,37.8726,37.7785,37.835,10400.0
2018-12-26 14:25:00,40.19,40.22,40.16,40.2,13664.0,37.8068,37.835,37.7785,37.8162,13664.0
2018-12-26 14:30:00,40.22,40.35,40.22,40.35,14800.0,37.835,37.9573,37.835,37.9573,14800.0
2018-12-26 14:35:00,40.33,40.36,40.28,40.29,11156.0,37.9384,37.9667,37.8914,37.9008,11156.0
2018-12-26 14:40:00,40.32,40.32,40.23,40.3,24400.0,37.929,37.929,37.8444,37.9102,24400.0
2018-12-26 14:45:00,40.29,40.29,40.22,40.24,17832.0,37.9008,37.9008,37.835,37.8538,17832.0
2018-12-26 14:50:00,40.25,40.36,40.25,40.36,30184.0,37.8632,37.9667,37.8632,37.9667,30184.0
2018-12-26 14:55:00,40.35,40.44,40.34,40.43,32800.0,37.9573,38.0419,37.9479,38.0325,32800.0
2018-12-26 15:00:00,40.44,40.47,40.37,40.42,33176.0,38.0419,38.0701,37.9761,38.0231,33176.0
2018-12-26 15:05:00,40.43,40.49,40.43,40.43,20764.0,38.0325,38.089,38.0325,38.0325,20764.0
2018-12-26 15:10:00,40.44,40.51,40.44,40.51,14632.0,38.0419,38.1078,38.0419,38.1078,14632.0
2018-12-26 15:15:00,40.49,40.51,40.42,40.42,41224.0,38.089,38.1078,38.0231,38.0231,41224.0
2018-12-26 15:20:00,40.41,40.5,40.41,40.49,72632.0,38.0137,38.0984,38.0137,38.089,72632.0
2018-12-26 15:25:00,40.49,40.52,40.47,40.51,23168.0,38.089,38.1172,38.0701,38.1078,23168.0
2018-12-26 15:30:00,40.51,40.64,40.5,40.59,46948.0,38.1078,38.2301,38.0984,38.183,46948.0
2018-12-26 15:35:00,40.59,40.67,40.57,40.64,45984.0,38.183,38.2583,38.1642,38.2301,45984.0
2018-12-26 15:40:00,40.63,40.76,40.61,40.76,44004.0,38.2207,38.3429,38.2018,38.3429,44004.0
2018-12-26 15:45:00,40.8,40.8,40.63,40.67,74036.0,38.3806,38.3806,38.2207,38.2583,74036.0
2018-12-26 15:50:00,40.68,40.86,40.67,40.86,109312.0,38.2677,38.437,38.2583,38.437,109312.0
2018-12-26 15:55:00,40.86,41.02,40.86,40.99,266496.0,38.437,38.5875,38.437,38.5593,266496.0
2018-12-27 09:30:00,40.46,40.85,40.46,40.71,53408.0,38.0607,38.4276,38.0607,38.2959,53408.0
2018-12-27 09:35:00,40.63,40.8,40.59,40.79,12124.0,38.2207,38.3806,38.183,38.3712,12124.0
2018-12-27 09:40:00,40.77,40.8,40.61,40.61,16720.0,38.3524,38.3806,38.2018,38.2018,16720.0
2018-12-27 09:45:00,40.65,40.72,40.29,40.38,27620.0,38.2395,38.3053,37.9008,37.9855,27620.0
2018-12-27 09:50:00,40.35,40.36,40.27,40.3,19416.0,37.9573,37.9667,37.882,37.9102,19416.0
2018-12-27 09:55:00,40.33,40.6,40.25,40.6,24968.0,37.9384,38.1924,37.8632,38.1924,24968.0
2018-12-27 10:00:00,40.62,40.77,40.51,40.77,11812.0,38.2113,38.3524,38.1078,38.3524,11812.0
2018-12-27 10:05:00,40.77,40.83,40.51,40.54,16800.0,38.3524,38.4088,38.1078,38.136,16800.0
2018-12-27 10:10:00,40.54,40.68,40.54,40.68,3600.0,38.136,38.2677,38.136,38.2677,3600.0
2018-12-27 10:15:00,40.62,40.78,40.52,40.52,15600.0,38.2113,38.3618,38.1172,38.1172,15600.0
2018-12-27 10:20:00,40.53,40.53,40.43,40.47,7600.0,38.1266,38.1266,38.0325,38.0701,7600.0
2018-12-27 10:25:00,40.49,40.53,40.42,40.46,12960.0,38.089,38.1266,38.0231,38.0607,12960.0
2018-12-27 10:30:00,40.42,40.58,40.38,40.58,10360.0,38.0231,38.1736,37.9855,38.1736,10360.0
2018-12-27 10:35:00,40.57,40.65,40.5,40.51,23372.0,38.1642,38.2395,38.0984,38.1078,23372.0
2018-12-27 10:40:00,40.54,40.74,40.54,40.74,7600.0,38.136,38.3241,38.136,38.3241,7600.0
2018-12-27 10:45:00,40.74,40.81,40.65,40.72,12800.0,38.3241,38.39,38.2395,38.3053,12800.0
2018-12-27 10:50:00,40.71,40.71,40.54,40.54,5200.0,38.2959,38.2959,38.136,38.136,5200.0
2018-12-27 10:55:00,40.56,40.66,40.56,40.56,11244.0,38.1548,38.2489,38.1548,38.1548,11244.0
2018-12-27 11:00:00,40.57,40.66,40.53,40.59,26932.0,38.1642,38.2489,38.1266,38.183,26932.0
2018-12-27 11:05:00,40.57,40.61,40.54,40.6,10800.0,38.1642,38.2018,38.136,38.1924,10800.0
2018-12-27 11:10:00,40.57,40.66,40.55,40.61,10676.0,38.1642,38.2489,38.1454,38.2018,10676.0
2018-12-27 11:15:00,40.62,40.79,40.62,40.79,15848.0,38.2113,38.3712,38.2113,38.3712,15848.0
2018-12-27 11:20:00,40.77,40.82,40.75,40.82,14812.0,38.3524,38.3994,38.3335,38.3994,14812.0
2018-12-27 11:25:00,40.84,41.0,40.83,40.93,32244.0,38.4182,38.5687,38.4088,38.5029,32244.0
2018-12-27 11:30:00,40.95,41.05,40.95,40.98,11908.0,38.5217,38.6158,38.5217,38.5499,11908.0
2018-12-27 11:35:00,40.91,40.95,40.85,40.9,17204.0,38.4841,38.5217,38.4276,38.4746,17204.0
2018-12-27 11:40:00,40.85,40.85,40.68,40.69,27396.0,38.4276,38.4276,38.2677,38.2771,27396.0
2018-12-27 11:45:00,40.72,40.73,40.62,40.62,9200.0,38.3053,38.3147,38.2113,38.2113,9200.0
2018-12-27 11:50:00,40.66,40.74,40.61,40.61,29472.0,38.2489,38.3241,38.2018,38.2018,29472.0
2018-12-27 11:55:00,40.6,40.74,40.56,40.69,18192.0,38.1924,38.3241,38.1548,38.2771,18192.0
2018-12-27 12:00:00,40.69,40.71,40.63,40.65,12800.0,38.2771,38.2959,38.2207,38.2395,12800.0
2018-12-27 12:05:00,40.69,40.73,40.68,40.72,4900.0,38.2771,38.3147,38.2677,38.3053,4900.0
2018-12-27 12:10:00,40.71,40.75,40.69,40.73,6800.0,38.2959,38.3335,38.2771,38.3147,6800.0
2018-12-27 12:15:00,40.75,40.89,40.75,40.88,13920.0,38.3335,38.4652,38.3335,38.4558,13920.0
2018-12-27 12:20:00,40.88,40.88,40.81,40.85,12616.0,38.4558,38.4558,38.39,38.4276,12616.0
2018-12-27 12:25:00,40.9,40.91,40.62,40.68,22200.0,38.4746,38.4841,38.2113,38.2677,22200.0
2018-12-27 12:30:00,40.64,40.69,40.61,40.64,15152.0,38.2301,38.2771,38.2018,38.2301,15152.0
2018-12-27 12:35:00,40.68,40.73,40.65,40.72,9032.0,38.2677,38.3147,38.2395,38.3053,9032.0
2018-12-27 12:40:00,40.66,40.66,40.54,40.61,15480.0,38.2489,38.2489,38.136,38.2018,15480.0
2018-12-27 12:45:00,40.59,40.7,40.56,40.66,23092.0,38.183,38.2865,38.1548,38.2489,23092.0
2018-12-27 12:50:00,40.66,40.77,40.64,40.77,10000.0,38.2489,38.3524,38.2301,38.3524,10000.0
2018-12-27 12:55:00,40.77,40.87,40.73,40.78,26688.0,38.3524,38.4464,38.3147,38.3618,26688.0
2018-12-27 13:00:00,40.76,40.85,40.76,40.77,17664.0,38.3429,38.4276,38.3429,38.3524,17664.0
2018-12-27 13:05:00,40.82,40.86,40.8,40.84,8424.0,38.3994,38.437,38.3806,38.4182,8424.0
2018-12-27 13:10:00,40.85,40.88,40.8,40.84,11600.0,38.4276,38.4558,38.3806,38.4182,11600.0
2018-12-27 13:15:00,40.82,40.82,40.73,40.73,14640.0,38.3994,38.3994,38.3147,38.3147,14640.0
2018-12-27 13:20:00,40.74,40.76,40.69,40.73,29548.0,38.3241,38.3429,38.2771,38.3147,29548.0
2018-12-27 13:25:00,40.76,40.76,40.67,40.67,6400.0,38.3429,38.3429,38.2583,38.2583,6400.0
2018-12-27 13:30:00,40.67,40.75,40.66,40.74,6800.0,38.2583,38.3335,38.2489,38.3241,6800.0
2018-12-27 13:35:00,40.74,40.74,40.66,40.66,8476.0,38.3241,38.3241,38.2489,38.2489,8476.0
2018-12-27 13:40:00,40.65,40.68,40.65,40.65,5200.0,38.2395,38.2677,38.2395,38.2395,5200.0
2018-12-27 13:45:00,40.63,40.63,40.46,40.46,8000.0,38.2207,38.2207,38.0607,38.0607,8000.0
2018-12-27 13:50:00,40.47,40.49,40.35,40.35,21600.0,38.0701,38.089,37.9573,37.9573,21600.0
2018-12-27 13:55:00,40.39,40.49,40.39,40.46,12220.0,37.9949,38.089,37.9949,38.0607,12220.0
2018-12-27 14:00:00,40.45,40.47,40.37,40.45,20696.0,38.0513,38.0701,37.9761,38.0513,20696.0
2018-12-27 14:05:00,40.44,40.51,40.41,40.41,12400.0,38.0419,38.1078,38.0137,38.0137,12400.0
2018-12-27 14:10:00,40.39,40.44,40.37,40.42,8064.0,37.9949,38.0419,37.9761,38.0231,8064.0
2018-12-27 14:15:00,40.37,40.37,40.28,40.35,7600.0,37.9761,37.9761,37.8914,37.9573,7600.0
2018-12-27 14:20:00,40.32,40.43,40.29,40.39,18800.0,37.929,38.0325,37.9008,37.9949,18800.0
2018-12-27 14:25:00,40.39,40.49,40.36,40.46,20800.0,37.9949,38.089,37.9667,38.0607,20800.0
2018-12-27 14:30:00,40.47,40.5,40.41,40.44,14560.0,38.0701,38.0984,38.0137,38.0419,14560.0
2018-12-27 14:35:00,40.48,40.56,40.48,40.56,8400.0,38.0796,38.1548,38.0796,38.1548,8400.0
2018-12-27 14:40:00,40.59,40.76,40.57,40.76,19280.0,38.183,38.3429,38.1642,38.3429,19280.0
2018-12-27 14:45:00,40.8,40.8,40.62,40.68,8800.0,38.3806,38.3806,38.2113,38.2677,8800.0
2018-12-27 14:50:00,40.67,40.82,40.6,40.74,17200.0,38.2583,38.3994,38.1924,38.3241,17200.0
2018-12-27 14:55:00,40.74,40.77,40.71,40.77,9960.0,38.3241,38.3524,38.2959,38.3524,9960.0
2018-12-27 15:00:00,40.83,40.83,40.65,40.73,25400.0,38.4088,38.4088,38.2395,38.3147,25400.0
2018-12-27 15:05:00,40.69,40.78,40.67,40.77,14400.0,38.2771,38.3618,38.2583,38.3524,14400.0
2018-12-27 15:10:00,40.76,41.01,40.73,41.01,38796.0,38.3429,38.5781,38.3147,38.5781,38796.0
2018-12-27 15:15:00,40.98,40.98,40.92,40.95,17200.0,38.5499,38.5499,38.4935,38.5217,17200.0
2018-12-27 15:20:00,40.96,41.2,40.95,41.18,31096.0,38.5311,38.7569,38.5217,38.738,31096.0
2018-12-27 15:25:00,41.15,41.27,41.13,41.26,22000.0,38.7098,38.8227,38.691,38.8133,22000.0
2018-12-27 15:30:00,41.3,41.34,41.13,41.3,28452.0,38.8509,38.8886,38.691,38.8509,28452.0
2018-12-27 15:35:00,41.32,41.53,41.32,41.44,31348.0,38.8697,39.0673,38.8697,38.9826,31348.0
2018-12-27 15:40:00,41.48,41.74,41.48,41.64,34008.0,39.0203,39.2648,39.0203,39.1708,34008.0
2018-12-27 15:45:00,41.67,41.67,41.47,41.59,66500.0,39.199,39.199,39.0108,39.1237,66500.0
2018-12-27 15:50:00,41.58,41.61,41.38,41.45,107716.0,39.1143,39.1425,38.9262,38.992,107716.0
2018-12-27 15:55:00,41.43,41.82,41.43,41.81,228584.0,38.9732,39.3401,38.9732,39.3307,228584.0
2018-12-28 09:30:00,41.94,42.1,41.91,41.98,68800.0,39.453,39.6035,39.4248,39.4906,68800.0
2018-12-28 09:35:00,41.98,41.98,41.83,41.83,24984.0,39.4906,39.4906,39.3495,39.3495,24984.0
2018-12-28 09:40:00,41.85,41.99,41.84,41.97,16144.0,39.3683,39.5,39.3589,39.4812,16144.0
2018-12-28 09:45:00,41.95,42.11,41.94,41.94,26872.0,39.4624,39.6129,39.453,39.453,26872.0
2018-12-28 09:50:00,41.93,42.0,41.81,42.0,12952.0,39.4436,39.5094,39.3307,39.5094,12952.0
2018-12-28 09:55:00,41.95,41.95,41.77,41.88,13412.0,39.4624,39.4624,39.2931,39.3965,13412.0
2018-12-28 10:00:00,41.88,41.93,41.7,41.7,17252.0,39.3965,39.4436,39.2272,39.2272,17252.0
2018-12-28 10:05:00,41.73,41.85,41.73,41.83,11676.0,39.2554,39.3683,39.2554,39.3495,11676.0
2018-12-28 10:10:00,41.73,41.81,41.69,41.73,13600.0,39.2554,39.3307,39.2178,39.2554,13600.0
2018-12-28 10:15:00,41.75,41.82,41.68,41.68,13600.0,39.2742,39.3401,39.2084,39.2084,13600.0
2018-12-28 10:20:00,41.77,41.77,41.52,41.52,19600.0,39.2931,39.2931,39.0579,39.0579,19600.0
2018-12-28 10:25:00,41.5,41.53,41.44,41.51,24400.0,39.0391,39.0673,38.9826,39.0485,24400.0
2018-12-28 10:30:00,41.51,41.54,41.44,41.52,12060.0,39.0485,39.0767,38.9826,39.0579,12060.0
2018-12-28 10:35:00,41.48,41.49,41.26,41.4,10000.0,39.0203,39.0297,38.8133,38.945,10000.0
2018-12-28 10:40:00,41.37,41.56,41.37,41.49,10196.0,38.9168,39.0955,38.9168,39.0297,10196.0
2018-12-28 10:45:00,41.51,41.52,41.43,41.49,23652.0,39.0485,39.0579,38.9732,39.0297,23652.0
2018-12-28 10:50:00,41.55,41.69,41.52,41.6,11200.0,39.0861,39.2178,39.0579,39.1331,11200.0
2018-12-28 10:55:00,41.57,41.57,41.44,41.48,15000.0,39.1049,39.1049,38.9826,39.0203,15000.0
2018-12-28 11:00:00,41.45,41.53,41.44,41.49,7404.0,38.992,39.0673,38.9826,39.0297,7404.0
2018-12-28 11:05:00,41.49,41.61,41.47,41.6,23516.0,39.0297,39.1425,39.0108,39.1331,23516.0
2018-12-28 11:10:00,41.65,41.67,41.59,41.61,14964.0,39.1802,39.199,39.1237,39.1425,14964.0
2018-12-28 11:15:00,41.65,41.73,41.57,41.6,11208.0,39.1802,39.2554,39.1049,39.1331,11208.0
2018-12-28 11:20:00,41.61,41.62,41.52,41.62,12264.0,39.1425,39.152,39.0579,39.152,12264.0
2018-12-28 11:25:00,41.59,41.62,41.54,41.61,15200.0,39.1237,39.152,39.0767,39.1425,15200.0
2018-12-28 11:30:00,41.63,41.65,41.57,41.63,9604.0,39.1614,39.1802,39.1049,39.1614,9604.0
2018-12-28 11:35:00,41.63,41.68,41.62,41.67,14400.0,39.1614,39.2084,39.152,39.199,14400.0
2018-12-28 11:40:00,41.69,41.69,41.59,41.59,5200.0,39.2178,39.2178,39.1237,39.1237,5200.0
2018-12-28 11:45:00,41.57,41.61,41.54,41.59,11200.0,39.1049,39.1425,39.0767,39.1237,11200.0
2018-12-28 11:50:00,41.61,41.7,41.58,41.64,8068.0,39.1425,39.2272,39.1143,39.1708,8068.0
2018-12-28 11:55:00,41.63,41.69,41.59,41.65,5200.0,39.1614,39.2178,39.1237,39.1802,5200.0
2018-12-28 12:00:00,41.64,41.75,41.6,41.74,13532.0,39.1708,39.2742,39.1331,39.2648,13532.0
2018-12-28 12:05:00,41.76,41.76,41.72,41.72,4000.0,39.2837,39.2837,39.246,39.246,4000.0
2018-12-28 12:10:00,41.71,41.74,41.67,41.7,9880.0,39.2366,39.2648,39.199,39.2272,9880.0
2018-12-28 12:15:00,41.67,41.67,41.56,41.57,10400.0,39.199,39.199,39.0955,39.1049,10400.0
2018-12-28 12:20:00,41.6,41.72,41.58,41.72,14976.0,39.1331,39.246,39.1143,39.246,14976.0
2018-12-28 12:25:00,41.7,41.7,41.6,41.67,9692.0,39.2272,39.2272,39.1331,39.199,9692.0
2018-12-28 12:30:00,41.69,41.72,41.63,41.69,10664.0,39.2178,39.246,39.1614,39.2178,10664.0
2018-12-28 12:35:00,41.64,41.75,41.64,41.75,12072.0,39.1708,39.2742,39.1708,39.2742,12072.0
2018-12-28 12:40:00,41.76,41.83,41.73,41.82,7600.0,39.2837,39.3495,39.2554,39.3401,7600.0
2018-12-28 12:45:00,41.8,41.84,41.7,41.7,12560.0,39.3213,39.3589,39.2272,39.2272,12560.0
2018-12-28 12:50:00,41.73,41.77,41.64,41.77,12080.0,39.2554,39.2931,39.1708,39.2931,12080.0
2018-12-28 12:55:00,41.74,41.74,41.6,41.6,9960.0,39.2648,39.2648,39.1331,39.1331,9960.0
2018-12-28 13:00:00,41.62,41.67,41.62,41.65,10152.0,39.152,39.199,39.152,39.1802,10152.0
2018-12-28 13:05:00,41.63,41.67,41.61,41.67,5200.0,39.1614,39.199,39.1425,39.199,5200.0
2018-12-28 13:10:00,41.69,41.76,41.65,41.71,8000.0,39.2178,39.2837,39.1802,39.2366,8000.0
2018-12-28 13:15:00,41.76,41.76,41.64,41.64,11004.0,39.2837,39.2837,39.1708,39.1708,11004.0
2018-12-28 13:20:00,41.6,41.6,41.53,41.53,9600.0,39.1331,39.1331,39.0673,39.0673,9600.0
2018-12-28 13:25:00,41.53,41.59,41.53,41.58,15200.0,39.0673,39.1237,39.0673,39.1143,15200.0
2018-12-28 13:30:00,41.56,41.57,41.53,41.57,11672.0,39.0955,39.1049,39.0673,39.1049,11672.0
2018-12-28 13:35:00,41.54,41.61,41.54,41.57,9600.0,39.0767,39.1425,39.0767,39.1049,9600.0
2018-12-28 13:40:00,41.54,41.6,41.54,41.56,14400.0,39.0767,39.1331,39.0767,39.0955,14400.0
2018-12-28 13:45:00,41.55,41.7,41.55,41.7,8000.0,39.0861,39.2272,39.0861,39.2272,8000.0
2018-12-28 13:50:00,41.73,41.74,41.62,41.65,10800.0,39.2554,39.2648,39.152,39.1802,10800.0
2018-12-28 13:55:00,41.66,41.7,41.63,41.63,9668.0,39.1896,39.2272,39.1614,39.1614,9668.0
2018-12-28 14:00:00,41.65,41.77,41.65,41.77,16384.0,39.1802,39.2931,39.1802,39.2931,16384.0
2018-12-28 14:05:00,41.79,41.88,41.79,41.87,9200.0,39.3119,39.3965,39.3119,39.3871,9200.0
2018-12-28 14:10:00,41.85,41.89,41.81,41.89,8912.0,39.3683,39.4059,39.3307,39.4059,8912.0
2018-12-28 14:15:00,41.91,42.0,41.91,41.95,30968.0,39.4248,39.5094,39.4248,39.4624,30968.0
2018-12-28 14:20:00,41.92,42.0,41.92,41.98,28520.0,39.4342,39.5094,39.4342,39.4906,28520.0
2018-12-28 14:25:00,41.99,42.01,41.95,41.96,19908.0,39.5,39.5188,39.4624,39.4718,19908.0
2018-12-28 14:30:00,41.96,41.99,41.92,41.97,23972.0,39.4718,39.5,39.4342,39.4812,23972.0
2018-12-28 14:35:00,41.97,42.11,41.97,42.1,28936.0,39.4812,39.6129,39.4812,39.6035,28936.0
2018-12-28 14:40:00,42.1,42.19,42.06,42.13,22004.0,39.6035,39.6882,39.5659,39.6317,22004.0
2018-12-28 14:45:00,42.12,42.13,42.02,42.12,21220.0,39.6223,39.6317,39.5282,39.6223,21220.0
2018-12-28 14:50:00,42.13,42.24,42.11,42.22,14800.0,39.6317,39.7352,39.6129,39.7164,14800.0
2018-12-28 14:55:00,42.24,42.26,42.14,42.14,40960.0,39.7352,39.754,39.6411,39.6411,40960.0
2018-12-28 15:00:00,42.18,42.2,42.08,42.1,19200.0,39.6787,39.6976,39.5847,39.6035,19200.0
2018-12-28 15:05:00,42.09,42.09,41.96,42.02,25740.0,39.5941,39.5941,39.4718,39.5282,25740.0
2018-12-28 15:10:00,42.01,42.05,41.88,42.04,22300.0,39.5188,39.5565,39.3965,39.547,22300.0
2018-12-28 15:15:00,42.04,42.04,41.92,41.94,15096.0,39.547,39.547,39.4342,39.453,15096.0
2018-12-28 15:20:00,41.87,41.87,41.8,41.83,34800.0,39.3871,39.3871,39.3213,39.3495,34800.0
2018-12-28 15:25:00,41.85,41.85,41.62,41.68,37808.0,39.3683,39.3683,39.152,39.2084,37808.0
2018-12-28 15:30:00,41.67,41.73,41.6,41.68,41832.0,39.199,39.2554,39.1331,39.2084,41832.0
2018-12-28 15:35:00,41.66,41.77,41.61,41.63,32000.0,39.1896,39.2931,39.1425,39.1614,32000.0
2018-12-28 15:40:00,41.61,41.68,41.57,41.57,36892.0,39.1425,39.2084,39.1049,39.1049,36892.0
2018-12-28 15:45:00,41.56,41.71,41.56,41.71,47820.0,39.0955,39.2366,39.0955,39.2366,47820.0
2018-12-28 15:50:00,41.69,41.73,41.6,41.6,50672.0,39.2178,39.2554,39.1331,39.1331,50672.0
2018-12-28 15:55:00,41.6,41.8,41.6,41.74,152224.0,39.1331,39.3213,39.1331,39.2648,152224.0
2018-12-31 09:30:00,41.99,42.13,41.9,41.98,32636.0,39.5,39.6317,39.4153,39.4906,32636.0
2018-12-31 09:35:00,42.0,42.01,41.86,42.01,5680.0,39.5094,39.5188,39.3777,39.5188,5680.0
2018-12-31 09:40:00,41.94,41.97,41.9,41.95,11612.0,39.453,39.4812,39.4153,39.4624,11612.0
2018-12-31 09:45:00,41.99,41.99,41.83,41.89,10600.0,39.5,39.5,39.3495,39.4059,10600.0
2018-12-31 09:50:00,41.89,41.89,41.73,41.77,14068.0,39.4059,39.4059,39.2554,39.2931,14068.0
2018-12-31 09:55:00,41.74,41.82,41.71,41.81,11600.0,39.2648,39.3401,39.2366,39.3307,11600.0
2018-12-31 10:00:00,41.82,41.93,41.82,41.88,9244.0,39.3401,39.4436,39.3401,39.3965,9244.0
2018-12-31 10:05:00,41.92,41.96,41.8,41.85,17768.0,39.4342,39.4718,39.3213,39.3683,17768.0
2018-12-31 10:10:00,41.87,41.9,41.81,41.81,13424.0,39.3871,39.4153,39.3307,39.3307,13424.0
2018-12-31 10:15:00,41.76,41.83,41.75,41.83,6920.0,39.2837,39.3495,39.2742,39.3495,6920.0
2018-12-31 10:20:00,41.81,41.87,41.79,41.84,9812.0,39.3307,39.3871,39.3119,39.3589,9812.0
2018-12-31 10:25:00,41.77,41.78,41.69,41.69,15200.0,39.2931,39.3025,39.2178,39.2178,15200.0
2018-12-31 10:30:00,41.71,41.71,41.55,41.69,21816.0,39.2366,39.2366,39.0861,39.2178,21816.0
2018-12-31 10:35:00,41.66,41.69,41.61,41.66,8400.0,39.1896,39.2178,39.1425,39.1896,8400.0
2018-12-31 10:40:00,41.68,41.72,41.67,41.69,13600.0,39.2084,39.246,39.199,39.2178,13600.0
2018-12-31 10:45:00,41.69,41.73,41.66,41.68,18932.0,39.2178,39.2554,39.1896,39.2084,18932.0
2018-12-31 10:50:00,41.6,41.62,41.56,41.58,9304.0,39.1331,39.152,39.0955,39.1143,9304.0
2018-12-31 10:55:00,41.57,41.59,41.54,41.56,12388.0,39.1049,39.1237,39.0767,39.0955,12388.0
2018-12-31 11:00:00,41.55,41.6,41.46,41.6,64652.0,39.0861,39.1331,39.0014,39.1331,64652.0
2018-12-31 11:05:00,41.59,41.66,41.59,41.66,7888.0,39.1237,39.1896,39.1237,39.1896,7888.0
2018-12-31 11:10:00,41.64,41.64,41.53,41.59,20452.0,39.1708,39.1708,39.0673,39.1237,20452.0
2018-12-31 11:15:00,41.56,41.63,41.53,41.56,13600.0,39.0955,39.1614,39.0673,39.0955,13600.0
2018-12-31 11:20:00,41.54,41.54,41.44,41.51,8444.0,39.0767,39.0767,38.9826,39.0485,8444.0
2018-12-31 11:25:00,41.57,41.67,41.57,41.63,8820.0,39.1049,39.199,39.1049,39.1614,8820.0
2018-12-31 11:30:00,41.62,41.65,41.45,41.55,17592.0,39.152,39.1802,38.992,39.0861,17592.0
2018-12-31 11:35:00,41.51,41.6,41.48,41.59,13316.0,39.0485,39.1331,39.0203,39.1237,13316.0
2018-12-31 11:40:00,41.58,41.58,41.45,41.51,7200.0,39.1143,39.1143,38.992,39.0485,7200.0
2018-12-31 11:45:00,41.49,41.66,41.49,41.66,6800.0,39.0297,39.1896,39.0297,39.1896,6800.0
2018-12-31 11:50:00,41.66,41.71,41.64,41.71,16800.0,39.1896,39.2366,39.1708,39.2366,16800.0
2018-12-31 11:55:00,41.71,41.71,41.64,41.71,7560.0,39.2366,39.2366,39.1708,39.2366,7560.0
2018-12-31 12:00:00,41.73,41.75,41.69,41.71,5824.0,39.2554,39.2742,39.2178,39.2366,5824.0
2018-12-31 12:05:00,41.68,41.73,41.67,41.73,9600.0,39.2084,39.2554,39.199,39.2554,9600.0
2018-12-31 12:10:00,41.7,41.72,41.55,41.69,28048.0,39.2272,39.246,39.0861,39.2178,28048.0
2018-12-31 12:15:00,41.7,41.72,41.66,41.72,8524.0,39.2272,39.246,39.1896,39.246,8524.0
2018-12-31 12:20:00,41.7,41.85,41.7,41.83,14800.0,39.2272,39.3683,39.2272,39.3495,14800.0
2018-12-31 12:25:00,41.81,41.88,41.78,41.79,10164.0,39.3307,39.3965,39.3025,39.3119,10164.0
2018-12-31 12:30:00,41.82,41.86,41.79,41.86,6464.0,39.3401,39.3777,39.3119,39.3777,6464.0
2018-12-31 12:35:00,41.87,41.93,41.85,41.89,8504.0,39.3871,39.4436,39.3683,39.4059,8504.0
2018-12-31 12:40:00,41.9,41.93,41.82,41.93,9152.0,39.4153,39.4436,39.3401,39.4436,9152.0
2018-12-31 12:45:00,41.88,41.93,41.87,41.87,9200.0,39.3965,39.4436,39.3871,39.3871,9200.0
2018-12-31 12:50:00,41.87,41.87,41.84,41.84,3256.0,39.3871,39.3871,39.3589,39.3589,3256.0
2018-12-31 12:55:00,41.82,41.84,41.81,41.83,6860.0,39.3401,39.3589,39.3307,39.3495,6860.0
2018-12-31 13:00:00,41.83,41.85,41.79,41.85,7600.0,39.3495,39.3683,39.3119,39.3683,7600.0
2018-12-31 13:05:00,41.83,41.84,41.8,41.84,6400.0,39.3495,39.3589,39.3213,39.3589,6400.0
2018-12-31 13:10:00,41.84,41.88,41.83,41.88,15616.0,39.3589,39.3965,39.3495,39.3965,15616.0
2018-12-31 13:15:00,41.88,41.95,41.85,41.91,4872.0,39.3965,39.4624,39.3683,39.4248,4872.0
2018-12-31 13:20:00,41.95,41.98,41.93,41.98,4400.0,39.4624,39.4906,39.4436,39.4906,4400.0
2018-12-31 13:25:00,41.98,41.99,41.94,41.99,4440.0,39.4906,39.5,39.453,39.5,4440.0
2018-12-31 13:30:00,42.0,42.0,41.94,41.94,10784.0,39.5094,39.5094,39.453,39.453,10784.0
2018-12-31 13:35:00,41.95,41.95,41.93,41.94,4256.0,39.4624,39.4624,39.4436,39.453,4256.0
2018-12-31 13:40:00,41.92,41.94,41.86,41.86,6560.0,39.4342,39.453,39.3777,39.3777,6560.0
2018-12-31 13:45:00,41.85,41.89,41.85,41.85,5576.0,39.3683,39.4059,39.3683,39.3683,5576.0
2018-12-31 13:50:00,41.88,41.89,41.78,41.8,7684.0,39.3965,39.4059,39.3025,39.3213,7684.0
2018-12-31 13:55:00,41.76,41.8,41.74,41.78,10800.0,39.2837,39.3213,39.2648,39.3025,10800.0
2018-12-31 14:00:00,41.78,41.78,41.72,41.74,11200.0,39.3025,39.3025,39.246,39.2648,11200.0
2018-12-31 14:05:00,41.81,41.83,41.78,41.82,6496.0,39.3307,39.3495,39.3025,39.3401,6496.0
2018-12-31 14:10:00,41.8,41.81,41.72,41.77,6000.0,39.3213,39.3307,39.246,39.2931,6000.0
2018-12-31 14:15:00,41.78,41.8,41.72,41.79,3684.0,39.3025,39.3213,39.246,39.3119,3684.0
2018-12-31 14:20:00,41.79,41.79,41.66,41.69,10800.0,39.3119,39.3119,39.1896,39.2178,10800.0
2018-12-31 14:25:00,41.69,41.74,41.65,41.66,13272.0,39.2178,39.2648,39.1802,39.1896,13272.0
2018-12-31 14:30:00,41.68,41.69,41.62,41.65,6008.0,39.2084,39.2178,39.152,39.1802,6008.0
2018-12-31 14:35:00,41.66,41.7,41.62,41.7,6200.0,39.1896,39.2272,39.152,39.2272,6200.0
2018-12-31 14:40:00,41.7,41.75,41.68,41.74,6464.0,39.2272,39.2742,39.2084,39.2648,6464.0
2018-12-31 14:45:00,41.7,41.82,41.7,41.77,10596.0,39.2272,39.3401,39.2272,39.2931,10596.0
2018-12-31 14:50:00,41.78,41.87,41.78,41.8,14576.0,39.3025,39.3871,39.3025,39.3213,14576.0
2018-12-31 14:55:00,41.82,41.87,41.74,41.79,19048.0,39.3401,39.3871,39.2648,39.3119,19048.0
2018-12-31 15:00:00,41.78,41.9,41.77,41.77,12088.0,39.3025,39.4153,39.2931,39.2931,12088.0
2018-12-31 15:05:00,41.79,41.84,41.74,41.74,15600.0,39.3119,39.3589,39.2648,39.2648,15600.0
2018-12-31 15:10:00,41.76,41.81,41.73,41.74,9232.0,39.2837,39.3307,39.2554,39.2648,9232.0
2018-12-31 15:15:00,41.77,41.77,41.71,41.76,7388.0,39.2931,39.2931,39.2366,39.2837,7388.0
2018-12-31 15:20:00,41.8,41.81,41.72,41.72,19396.0,39.3213,39.3307,39.246,39.246,19396.0
2018-12-31 15:25:00,41.72,41.85,41.72,41.81,20252.0,39.246,39.3683,39.246,39.3307,20252.0
2018-12-31 15:30:00,41.81,41.88,41.81,41.84,16360.0,39.3307,39.3965,39.3307,39.3589,16360.0
2018-12-31 15:35:00,41.84,41.85,41.81,41.85,12412.0,39.3589,39.3683,39.3307,39.3683,12412.0
2018-12-31 15:40:00,41.91,41.93,41.86,41.9,27152.0,39.4248,39.4436,39.3777,39.4153,27152.0
2018-12-31 15:45:00,41.9,41.94,41.75,41.77,32188.0,39.4153,39.453,39.2742,39.2931,32188.0
2018-12-31 15:50:00,41.78,41.83,41.75,41.77,65604.0,39.3025,39.3495,39.2742,39.2931,65604.0
2018-12-31 15:55:00,41.77,42.03,41.77,42.03,209064.0,39.2931,39.5376,39.2931,39.5376,209064.0
2019-01-02 09:30:00,41.38,41.51,41.23,41.4,66068.0,38.9262,39.0485,38.7851,38.945,66068.0
2019-01-02 09:35:00,41.36,41.42,41.31,41.36,18284.0,38.9074,38.9638,38.8603,38.9074,18284.0
2019-01-02 09:40:00,41.32,41.42,41.24,41.37,22760.0,38.8697,38.9638,38.7945,38.9168,22760.0
2019-01-02 09:45:00,41.38,41.47,41.35,41.42,12800.0,38.9262,39.0108,38.898,38.9638,12800.0
2019-01-02 09:50:00,41.36,41.36,41.24,41.24,6000.0,38.9074,38.9074,38.7945,38.7945,6000.0
2019-01-02 09:55:00,41.26,41.32,41.22,41.31,11304.0,38.8133,38.8697,38.7757,38.8603,11304.0
2019-01-02 10:00:00,41.3,41.3,41.19,41.27,8844.0,38.8509,38.8509,38.7475,38.8227,8844.0
2019-01-02 10:05:00,41.27,41.49,41.26,41.49,12604.0,38.8227,39.0297,38.8133,39.0297,12604.0
2019-01-02 10:10:00,41.46,41.51,41.45,41.5,5600.0,39.0014,39.0485,38.992,39.0391,5600.0
2019-01-02 10:15:00,41.49,41.49,41.4,41.45,10824.0,39.0297,39.0297,38.945,38.992,10824.0
2019-01-02 10:20:00,41.48,41.49,41.44,41.46,7200.0,39.0203,39.0297,38.9826,39.0014,7200.0
2019-01-02 10:25:00,41.51,41.54,41.4,41.4,11364.0,39.0485,39.0767,38.945,38.945,11364.0
2019-01-02 10:30:00,41.41,41.41,41.27,41.32,12020.0,38.9544,38.9544,38.8227,38.8697,12020.0
2019-01-02 10:35:00,41.32,41.33,41.15,41.19,14068.0,38.8697,38.8791,38.7098,38.7475,14068.0
2019-01-02 10:40:00,41.21,41.42,41.21,41.35,4920.0,38.7663,38.9638,38.7663,38.898,4920.0
2019-01-02 10:45:00,41.37,41.38,41.3,41.35,14496.0,38.9168,38.9262,38.8509,38.898,14496.0
2019-01-02 10:50:00,41.36,41.55,41.36,41.51,5600.0,38.9074,39.0861,38.9074,39.0485,5600.0
2019-01-02 10:55:00,41.47,41.53,41.47,41.5,7336.0,39.0108,39.0673,39.0108,39.0391,7336.0
2019-01-02 11:00:00,41.5,41.5,41.4,41.43,12000.0,39.0391,39.0391,38.945,38.9732,12000.0
2019-01-02 11:05:00,41.47,41.54,41.47,41.51,3200.0,39.0108,39.0767,39.0108,39.0485,3200.0
2019-01-02 11:10:00,41.54,41.59,41.54,41.59,2420.0,39.0767,39.1237,39.0767,39.1237,2420.0
2019-01-02 11:15:00,41.58,41.58,41.55,41.56,7412.0,39.1143,39.1143,39.0861,39.0955,7412.0
2019-01-02 11:20:00,41.71,41.71,41.63,41.66,12712.0,39.2366,39.2366,39.1614,39.1896,12712.0
2019-01-02 11:25:00,41.67,41.69,41.55,41.55,8068.0,39.199,39.2178,39.0861,39.0861,8068.0
2019-01-02 11:30:00,41.54,41.54,41.51,41.53,9600.0,39.0767,39.0767,39.0485,39.0673,9600.0
2019-01-02 11:35:00,41.53,41.54,41.46,41.47,7952.0,39.0673,39.0767,39.0014,39.0108,7952.0
2019-01-02 11:40:00,41.45,41.56,41.45,41.56,6000.0,38.992,39.0955,38.992,39.0955,6000.0
2019-01-02 11:45:00,41.57,41.58,41.51,41.56,6776.0,39.1049,39.1143,39.0485,39.0955,6776.0
2019-01-02 11:50:00,41.52,41.52,41.41,41.41,6036.0,39.0579,39.0579,38.9544,38.9544,6036.0
2019-01-02 11:55:00,41.4,41.51,41.37,41.38,7316.0,38.945,39.0485,38.9168,38.9262,7316.0
2019-01-02 12:00:00,41.35,41.38,41.33,41.35,9616.0,38.898,38.9262,38.8791,38.898,9616.0
2019-01-02 12:05:00,41.39,41.41,41.33,41.36,30580.0,38.9356,38.9544,38.8791,38.9074,30580.0
2019-01-02 12:10:00,41.35,41.39,41.28,41.39,30000.0,38.898,38.9356,38.8321,38.9356,30000.0
2019-01-02 12:15:00,41.37,41.38,41.32,41.37,6400.0,38.9168,38.9262,38.8697,38.9168,6400.0
2019-01-02 12:20:00,41.34,41.37,41.29,41.3,6076.0,38.8886,38.9168,38.8415,38.8509,6076.0
2019-01-02 12:25:00,41.32,41.37,41.29,41.37,3600.0,38.8697,38.9168,38.8415,38.9168,3600.0
2019-01-02 12:30:00,41.36,41.4,41.28,41.29,11200.0,38.9074,38.945,38.8321,38.8415,11200.0
2019-01-02 12:35:00,41.28,41.45,41.28,41.44,8800.0,38.8321,38.992,38.8321,38.9826,8800.0
2019-01-02 12:40:00,41.48,41.53,41.47,41.52,17032.0,39.0203,39.0673,39.0108,39.0579,17032.0
2019-01-02 12:45:00,41.56,41.58,41.56,41.57,4196.0,39.0955,39.1143,39.0955,39.1049,4196.0
2019-01-02 12:50:00,41.57,41.59,41.55,41.55,7300.0,39.1049,39.1237,39.0861,39.0861,7300.0
2019-01-02 12:55:00,41.55,41.66,41.52,41.66,9400.0,39.0861,39.1896,39.0579,39.1896,9400.0
2019-01-02 13:00:00,41.64,41.65,41.6,41.6,6800.0,39.1708,39.1802,39.1331,39.1331,6800.0
2019-01-02 13:05:00,41.63,41.69,41.61,41.68,10000.0,39.1614,39.2178,39.1425,39.2084,10000.0
2019-01-02 13:10:00,41.7,41.74,41.69,41.73,27908.0,39.2272,39.2648,39.2178,39.2554,27908.0
2019-01-02 13:15:00,41.73,41.73,41.69,41.71,6600.0,39.2554,39.2554,39.2178,39.2366,6600.0
2019-01-02 13:20:00,41.71,41.73,41.7,41.73,2400.0,39.2366,39.2554,39.2272,39.2554,2400.0
2019-01-02 13:25:00,41.72,41.76,41.72,41.76,2000.0,39.246,39.2837,39.246,39.2837,2000.0
2019-01-02 13:30:00,41.76,41.79,41.74,41.79,13592.0,39.2837,39.3119,39.2648,39.3119,13592.0
2019-01-02 13:35:00,41.74,41.74,41.72,41.72,10552.0,39.2648,39.2648,39.246,39.246,10552.0
2019-01-02 13:40:00,41.7,41.71,41.67,41.68,3200.0,39.2272,39.2366,39.199,39.2084,3200.0
2019-01-02 13:45:00,41.7,41.79,41.7,41.79,3200.0,39.2272,39.3119,39.2272,39.3119,3200.0
2019-01-02 13:50:00,41.8,41.8,41.76,41.76,6796.0,39.3213,39.3213,39.2837,39.2837,6796.0
2019-01-02 13:55:00,41.76,41.82,41.74,41.82,8400.0,39.2837,39.3401,39.2648,39.3401,8400.0
2019-01-02 14:00:00,41.8,41.8,41.69,41.69,6000.0,39.3213,39.3213,39.2178,39.2178,6000.0
2019-01-02 14:05:00,41.72,41.74,41.62,41.65,2800.0,39.246,39.2648,39.152,39.1802,2800.0
2019-01-02 14:10:00,41.64,41.65,41.53,41.56,23588.0,39.1708,39.1802,39.0673,39.0955,23588.0
2019-01-02 14:15:00,41.57,41.6,41.55,41.57,8800.0,39.1049,39.1331,39.0861,39.1049,8800.0
2019-01-02 14:20:00,41.57,41.65,41.57,41.63,5200.0,39.1049,39.1802,39.1049,39.1614,5200.0
2019-01-02 14:25:00,41.67,41.67,41.62,41.62,800.0,39.199,39.199,39.152,39.152,800.0
2019-01-02 14:30:00,41.62,41.69,41.62,41.67,9700.0,39.152,39.2178,39.152,39.199,9700.0
2019-01-02 14:35:00,41.65,41.68,41.64,41.65,8580.0,39.1802,39.2084,39.1708,39.1802,8580.0
2019-01-02 14:40:00,41.63,41.64,41.47,41.58,11200.0,39.1614,39.1708,39.0108,39.1143,11200.0
2019-01-02 14:45:00,41.58,41.64,41.58,41.63,6800.0,39.1143,39.1708,39.1143,39.1614,6800.0
2019-01-02 14:50:00,41.66,41.68,41.6,41.6,12852.0,39.1896,39.2084,39.1331,39.1331,12852.0
2019-01-02 14:55:00,41.6,41.65,41.58,41.59,4400.0,39.1331,39.1802,39.1143,39.1237,4400.0
2019-01-02 15:00:00,41.56,41.67,41.55,41.59,15200.0,39.0955,39.199,39.0861,39.1237,15200.0
2019-01-02 15:05:00,41.57,41.59,41.52,41.54,7600.0,39.1049,39.1237,39.0579,39.0767,7600.0
2019-01-02 15:10:00,41.56,41.6,41.48,41.6,12000.0,39.0955,39.1331,39.0203,39.1331,12000.0
2019-01-02 15:15:00,41.57,41.62,41.47,41.51,27152.0,39.1049,39.152,39.0108,39.0485,27152.0
2019-01-02 15:20:00,41.52,41.56,41.49,41.56,15200.0,39.0579,39.0955,39.0297,39.0955,15200.0
2019-01-02 15:25:00,41.59,41.61,41.49,41.54,12800.0,39.1237,39.1425,39.0297,39.0767,12800.0
2019-01-02 15:30:00,41.52,41.55,41.46,41.49,14800.0,39.0579,39.0861,39.0014,39.0297,14800.0
2019-01-02 15:35:00,41.51,41.58,41.47,41.47,14800.0,39.0485,39.1143,39.0108,39.0108,14800.0
2019-01-02 15:40:00,41.47,41.55,41.46,41.51,26412.0,39.0108,39.0861,39.0014,39.0485,26412.0
2019-01-02 15:45:00,41.51,41.6,41.51,41.57,24576.0,39.0485,39.1331,39.0485,39.1049,24576.0
2019-01-02 15:50:00,41.59,41.68,41.58,41.62,36848.0,39.1237,39.2084,39.1143,39.152,36848.0
2019-01-02 15:55:00,41.63,41.9,41.63,41.88,236964.0,39.1614,39.4153,39.1614,39.3965,236964.0
2019-01-03 09:30:00,41.94,42.27,41.77,42.21,101668.0,39.453,39.7634,39.2931,39.707,101668.0
2019-01-03 09:35:00,42.22,42.5,42.09,42.46,47652.0,39.7164,39.9798,39.5941,39.9421,47652.0
2019-01-03 09:40:00,42.32,42.49,42.21,42.21,53040.0,39.8104,39.9704,39.707,39.707,53040.0
2019-01-03 09:45:00,42.18,42.27,42.06,42.09,41828.0,39.6787,39.7634,39.5659,39.5941,41828.0
2019-01-03 09:50:00,42.07,42.07,41.92,42.04,28660.0,39.5753,39.5753,39.4342,39.547,28660.0
2019-01-03 09:55:00,42.07,42.2,42.05,42.2,42112.0,39.5753,39.6976,39.5565,39.6976,42112.0
2019-01-03 10:00:00,42.17,42.17,41.84,41.84,29488.0,39.6693,39.6693,39.3589,39.3589,29488.0
2019-01-03 10:05:00,41.84,41.96,41.66,41.71,61416.0,39.3589,39.4718,39.1896,39.2366,61416.0
2019-01-03 10:10:00,41.66,41.72,41.55,41.59,23520.0,39.1896,39.246,39.0861,39.1237,23520.0
2019-01-03 10:15:00,41.58,41.66,41.51,41.64,53640.0,39.1143,39.1896,39.0485,39.1708,53640.0
2019-01-03 10:20:00,41.62,41.83,41.52,41.83,101196.0,39.152,39.3495,39.0579,39.3495,101196.0
2019-01-03 10:25:00,41.76,41.78,41.66,41.66,16800.0,39.2837,39.3025,39.1896,39.1896,16800.0
2019-01-03 10:30:00,41.57,41.69,41.56,41.63,38000.0,39.1049,39.2178,39.0955,39.1614,38000.0
2019-01-03 10:35:00,41.63,41.65,41.45,41.48,31480.0,39.1614,39.1802,38.992,39.0203,31480.0
2019-01-03 10:40:00,41.49,41.63,41.46,41.63,39940.0,39.0297,39.1614,39.0014,39.1614,39940.0
2019-01-03 10:45:00,41.62,41.71,41.51,41.51,51240.0,39.152,39.2366,39.0485,39.0485,51240.0
2019-01-03 10:50:00,41.51,41.71,41.5,41.61,46812.0,39.0485,39.2366,39.0391,39.1425,46812.0
2019-01-03 10:55:00,41.64,41.69,41.63,41.69,56208.0,39.1708,39.2178,39.1614,39.2178,56208.0
2019-01-03 11:00:00,41.71,41.77,41.66,41.74,8400.0,39.2366,39.2931,39.1896,39.2648,8400.0
2019-01-03 11:05:00,41.71,41.72,41.6,41.6,18360.0,39.2366,39.246,39.1331,39.1331,18360.0
2019-01-03 11:10:00,41.63,41.8,41.63,41.79,17420.0,39.1614,39.3213,39.1614,39.3119,17420.0
2019-01-03 11:15:00,41.84,41.97,41.82,41.94,17496.0,39.3589,39.4812,39.3401,39.453,17496.0
2019-01-03 11:20:00,41.96,42.05,41.96,42.0,22968.0,39.4718,39.5565,39.4718,39.5094,22968.0
2019-01-03 11:25:00,41.95,42.02,41.91,41.94,25600.0,39.4624,39.5282,39.4248,39.453,25600.0
2019-01-03 11:30:00,41.93,42.02,41.9,41.99,15104.0,39.4436,39.5282,39.4153,39.5,15104.0
2019-01-03 11:35:00,41.99,42.11,41.95,42.01,129584.0,39.5,39.6129,39.4624,39.5188,129584.0
2019-01-03 11:40:00,42.03,42.28,42.01,42.23,71564.0,39.5376,39.7728,39.5188,39.7258,71564.0
2019-01-03 11:45:00,42.19,42.19,42.11,42.14,26780.0,39.6882,39.6882,39.6129,39.6411,26780.0
2019-01-03 11:50:00,42.17,42.19,42.05,42.05,15464.0,39.6693,39.6882,39.5565,39.5565,15464.0
2019-01-03 11:55:00,42.02,42.07,41.96,42.0,15716.0,39.5282,39.5753,39.4718,39.5094,15716.0
2019-01-03 12:00:00,41.98,42.02,41.91,41.93,12888.0,39.4906,39.5282,39.4248,39.4436,12888.0
2019-01-03 12:05:00,41.91,41.93,41.85,41.88,5200.0,39.4248,39.4436,39.3683,39.3965,5200.0
2019-01-03 12:10:00,41.88,41.94,41.85,41.94,14976.0,39.3965,39.453,39.3683,39.453,14976.0
2019-01-03 12:15:00,41.94,41.97,41.85,41.86,9200.0,39.453,39.4812,39.3683,39.3777,9200.0
2019-01-03 12:20:00,41.87,41.96,41.85,41.96,11420.0,39.3871,39.4718,39.3683,39.4718,11420.0
2019-01-03 12:25:00,41.93,41.93,41.84,41.89,8400.0,39.4436,39.4436,39.3589,39.4059,8400.0
2019-01-03 12:30:00,41.87,41.97,41.87,41.95,12000.0,39.3871,39.4812,39.3871,39.4624,12000.0
2019-01-03 12:35:00,41.93,41.95,41.81,41.86,14108.0,39.4436,39.4624,39.3307,39.3777,14108.0
2019-01-03 12:40:00,41.88,41.94,41.88,41.89,14908.0,39.3965,39.453,39.3965,39.4059,14908.0
2019-01-03 12:45:00,41.91,41.96,41.89,41.91,12068.0,39.4248,39.4718,39.4059,39.4248,12068.0
2019-01-03 12:50:00,41.92,42.01,41.91,41.97,11296.0,39.4342,39.5188,39.4248,39.4812,11296.0
2019-01-03 12:55:00,41.98,42.01,41.96,42.01,12004.0,39.4906,39.5188,39.4718,39.5188,12004.0
2019-01-03 13:00:00,41.95,41.96,41.8,41.84,8936.0,39.4624,39.4718,39.3213,39.3589,8936.0
2019-01-03 13:05:00,41.84,41.85,41.72,41.72,6800.0,39.3589,39.3683,39.246,39.246,6800.0
2019-01-03 13:10:00,41.66,41.71,41.63,41.64,14800.0,39.1896,39.2366,39.1614,39.1708,14800.0
2019-01-03 13:15:00,41.64,41.65,41.33,41.34,34996.0,39.1708,39.1802,38.8791,38.8886,34996.0
2019-01-03 13:20:00,41.33,41.43,41.32,41.4,26800.0,38.8791,38.9732,38.8697,38.945,26800.0
2019-01-03 13:25:00,41.38,41.47,41.35,41.47,13600.0,38.9262,39.0108,38.898,39.0108,13600.0
2019-01-03 13:30:00,41.49,41.52,41.46,41.5,7092.0,39.0297,39.0579,39.0014,39.0391,7092.0
2019-01-03 13:35:00,41.46,41.6,41.45,41.59,11024.0,39.0014,39.1331,38.992,39.1237,11024.0
2019-01-03 13:40:00,41.6,41.69,41.59,41.67,9264.0,39.1331,39.2178,39.1237,39.199,9264.0
2019-01-03 13:45:00,41.66,41.66,41.57,41.57,10944.0,39.1896,39.1896,39.1049,39.1049,10944.0
2019-01-03 13:50:00,41.57,41.6,41.51,41.54,14384.0,39.1049,39.1331,39.0485,39.0767,14384.0
2019-01-03 13:55:00,41.48,41.52,41.38,41.48,11780.0,39.0203,39.0579,38.9262,39.0203,11780.0
2019-01-03 14:00:00,41.46,41.52,41.45,41.47,11012.0,39.0014,39.0579,38.992,39.0108,11012.0
2019-01-03 14:05:00,41.51,41.63,41.51,41.57,13600.0,39.0485,39.1614,39.0485,39.1049,13600.0
2019-01-03 14:10:00,41.56,41.69,41.56,41.67,16636.0,39.0955,39.2178,39.0955,39.199,16636.0
2019-01-03 14:15:00,41.62,41.67,41.58,41.67,13408.0,39.152,39.199,39.1143,39.199,13408.0
2019-01-03 14:20:00,41.62,41.66,41.61,41.63,13228.0,39.152,39.1896,39.1425,39.1614,13228.0
2019-01-03 14:25:00,41.62,41.75,41.6,41.73,16000.0,39.152,39.2742,39.1331,39.2554,16000.0
2019-01-03 14:30:00,41.77,41.84,41.67,41.71,20416.0,39.2931,39.3589,39.199,39.2366,20416.0
2019-01-03 14:35:00,41.67,41.68,41.63,41.68,11200.0,39.199,39.2084,39.1614,39.2084,11200.0
2019-01-03 14:40:00,41.67,41.68,41.57,41.61,11600.0,39.199,39.2084,39.1049,39.1425,11600.0
2019-01-03 14:45:00,41.57,41.6,41.52,41.56,17676.0,39.1049,39.1331,39.0579,39.0955,17676.0
2019-01-03 14:50:00,41.57,41.6,41.49,41.52,12580.0,39.1049,39.1331,39.0297,39.0579,12580.0
2019-01-03 14:55:00,41.54,41.54,41.41,41.47,18336.0,39.0767,39.0767,38.9544,39.0108,18336.0
2019-01-03 15:00:00,41.45,41.5,41.42,41.43,18576.0,38.992,39.0391,38.9638,38.9732,18576.0
2019-01-03 15:05:00,41.45,41.47,41.37,41.41,25260.0,38.992,39.0108,38.9168,38.9544,25260.0
2019-01-03 15:10:00,41.4,41.42,41.33,41.33,26820.0,38.945,38.9638,38.8791,38.8791,26820.0
2019-01-03 15:15:00,41.32,41.38,41.32,41.37,46240.0,38.8697,38.9262,38.8697,38.9168,46240.0
2019-01-03 15:20:00,41.37,41.39,41.25,41.28,49868.0,38.9168,38.9356,38.8039,38.8321,49868.0
2019-01-03 15:25:00,41.27,41.28,41.21,41.23,31948.0,38.8227,38.8321,38.7663,38.7851,31948.0
2019-01-03 15:30:00,41.22,41.45,41.2,41.43,45980.0,38.7757,38.992,38.7569,38.9732,45980.0
2019-01-03 15:35:00,41.41,41.44,41.23,41.23,44884.0,38.9544,38.9826,38.7851,38.7851,44884.0
2019-01-03 15:40:00,41.21,41.33,41.21,41.31,58084.0,38.7663,38.8791,38.7663,38.8603,58084.0
2019-01-03 15:45:00,41.31,41.39,41.29,41.29,66292.0,38.8603,38.9356,38.8415,38.8415,66292.0
2019-01-03 15:50:00,41.3,41.34,41.2,41.28,75724.0,38.8509,38.8886,38.7569,38.8321,75724.0
2019-01-03 15:55:00,41.28,41.3,41.13,41.2,129328.0,38.8321,38.8509,38.691,38.7569,129328.0
2019-01-04 09:30:00,41.8,41.8,41.58,41.74,44860.0,39.3213,39.3213,39.1143,39.2648,44860.0
2019-01-04 09:35:00,41.69,41.74,41.44,41.5,38228.0,39.2178,39.2648,38.9826,39.0391,38228.0
2019-01-04 09:40:00,41.46,41.6,41.42,41.6,19920.0,39.0014,39.1331,38.9638,39.1331,19920.0
2019-01-04 09:45:00,41.63,41.74,41.57,41.74,28800.0,39.1614,39.2648,39.1049,39.2648,28800.0
2019-01-04 09:50:00,41.78,41.9,41.77,41.88,19180.0,39.3025,39.4153,39.2931,39.3965,19180.0
2019-01-04 09:55:00,41.84,41.92,41.84,41.85,5600.0,39.3589,39.4342,39.3589,39.3683,5600.0
2019-01-04 10:00:00,41.92,42.09,41.92,42.02,19640.0,39.4342,39.5941,39.4342,39.5282,19640.0
2019-01-04 10:05:00,42.02,42.16,41.99,42.16,31156.0,39.5282,39.6599,39.5,39.6599,31156.0
2019-01-04 10:10:00,42.16,42.19,42.06,42.07,24400.0,39.6599,39.6882,39.5659,39.5753,24400.0
2019-01-04 10:15:00,42.07,42.15,42.07,42.11,17284.0,39.5753,39.6505,39.5753,39.6129,17284.0
2019-01-04 10:20:00,42.11,42.36,42.05,42.22,50648.0,39.6129,39.8481,39.5565,39.7164,50648.0
2019-01-04 10:25:00,42.21,42.33,42.21,42.33,35748.0,39.707,39.8198,39.707,39.8198,35748.0
2019-01-04 10:30:00,42.36,42.48,42.33,42.39,44584.0,39.8481,39.961,39.8198,39.8763,44584.0
2019-01-04 10:35:00,42.36,42.5,42.34,42.44,42860.0,39.8481,39.9798,39.8293,39.9233,42860.0
2019-01-04 10:40:00,42.44,42.44,42.33,42.42,20024.0,39.9233,39.9233,39.8198,39.9045,20024.0
2019-01-04 10:45:00,42.42,42.46,42.38,42.4,18400.0,39.9045,39.9421,39.8669,39.8857,18400.0
2019-01-04 10:50:00,42.4,42.5,42.4,42.44,38000.0,39.8857,39.9798,39.8857,39.9233,38000.0
2019-01-04 10:55:00,42.43,42.55,42.42,42.52,31008.0,39.9139,40.0268,39.9045,39.9986,31008.0
2019-01-04 11:00:00,42.55,42.73,42.52,42.69,39008.0,40.0268,40.1961,39.9986,40.1585,39008.0
2019-01-04 11:05:00,42.68,42.68,42.55,42.64,40108.0,40.1491,40.1491,40.0268,40.1115,40108.0
2019-01-04 11:10:00,42.67,42.8,42.66,42.74,20000.0,40.1397,40.262,40.1303,40.2055,20000.0
2019-01-04 11:15:00,42.72,42.74,42.62,42.72,13600.0,40.1867,40.2055,40.0927,40.1867,13600.0
2019-01-04 11:20:00,42.73,42.8,42.64,42.64,17200.0,40.1961,40.262,40.1115,40.1115,17200.0
2019-01-04 11:25:00,42.7,42.7,42.58,42.63,48672.0,40.1679,40.1679,40.055,40.1021,48672.0
2019-01-04 11:30:00,42.6,42.71,42.55,42.71,13084.0,40.0738,40.1773,40.0268,40.1773,13084.0
2019-01-04 11:35:00,42.69,42.72,42.58,42.66,22420.0,40.1585,40.1867,40.055,40.1303,22420.0
2019-01-04 11:40:00,42.69,42.76,42.65,42.69,21600.0,40.1585,40.2244,40.1209,40.1585,21600.0
2019-01-04 11:45:00,42.74,42.81,42.68,42.78,17200.0,40.2055,40.2714,40.1491,40.2432,17200.0
2019-01-04 11:50:00,42.83,42.91,42.83,42.87,10000.0,40.2902,40.3655,40.2902,40.3278,10000.0
2019-01-04 11:55:00,42.9,42.93,42.84,42.9,18000.0,40.356,40.3843,40.2996,40.356,18000.0
2019-01-04 12:00:00,42.92,42.92,42.71,42.73,17752.0,40.3749,40.3749,40.1773,40.1961,17752.0
2019-01-04 12:05:00,42.74,42.8,42.72,42.79,11200.0,40.2055,40.262,40.1867,40.2526,11200.0
2019-01-04 12:10:00,42.77,42.8,42.76,42.76,14400.0,40.2338,40.262,40.2244,40.2244,14400.0
2019-01-04 12:15:00,42.75,42.86,42.74,42.85,21780.0,40.2149,40.3184,40.2055,40.309,21780.0
2019-01-04 12:20:00,42.86,42.91,42.81,42.81,21700.0,40.3184,40.3655,40.2714,40.2714,21700.0
2019-01-04 12:25:00,42.84,42.85,42.77,42.79,12400.0,40.2996,40.309,40.2338,40.2526,12400.0
2019-01-04 12:30:00,42.78,42.78,42.72,42.77,11200.0,40.2432,40.2432,40.1867,40.2338,11200.0
2019-01-04 12:35:00,42.77,42.84,42.77,42.84,8812.0,40.2338,40.2996,40.2338,40.2996,8812.0
2019-01-04 12:40:00,42.88,42.92,42.84,42.91,11200.0,40.3372,40.3749,40.2996,40.3655,11200.0
2019-01-04 12:45:00,42.92,42.96,42.88,42.93,10400.0,40.3749,40.4125,40.3372,40.3843,10400.0
2019-01-04 12:50:00,42.96,42.98,42.94,42.97,22800.0,40.4125,40.4313,40.3937,40.4219,22800.0
2019-01-04 12:55:00,42.97,43.03,42.97,42.98,23184.0,40.4219,40.4783,40.4219,40.4313,23184.0
2019-01-04 13:00:00,42.98,43.06,42.98,43.03,9684.0,40.4313,40.5066,40.4313,40.4783,9684.0
2019-01-04 13:05:00,43.06,43.14,43.05,43.1,13220.0,40.5066,40.5818,40.4972,40.5442,13220.0
2019-01-04 13:10:00,43.1,43.1,43.01,43.02,27892.0,40.5442,40.5442,40.4595,40.4689,27892.0
2019-01-04 13:15:00,43.02,43.09,43.01,43.09,17300.0,40.4689,40.5348,40.4595,40.5348,17300.0
2019-01-04 13:20:00,43.07,43.1,42.98,42.98,96052.0,40.516,40.5442,40.4313,40.4313,96052.0
2019-01-04 13:25:00,42.98,43.07,42.96,43.06,32800.0,40.4313,40.516,40.4125,40.5066,32800.0
2019-01-04 13:30:00,43.07,43.13,43.04,43.04,18452.0,40.516,40.5724,40.4877,40.4877,18452.0
2019-01-04 13:35:00,43.02,43.03,42.96,42.96,14400.0,40.4689,40.4783,40.4125,40.4125,14400.0
2019-01-04 13:40:00,42.91,42.94,42.89,42.91,15460.0,40.3655,40.3937,40.3466,40.3655,15460.0
2019-01-04 13:45:00,42.91,43.03,42.84,43.01,16000.0,40.3655,40.4783,40.2996,40.4595,16000.0
2019-01-04 13:50:00,43.01,43.06,42.98,43.02,14516.0,40.4595,40.5066,40.4313,40.4689,14516.0
2019-01-04 13:55:00,43.01,43.01,42.94,42.98,17520.0,40.4595,40.4595,40.3937,40.4313,17520.0
2019-01-04 14:00:00,42.99,42.99,42.9,42.98,18400.0,40.4407,40.4407,40.356,40.4313,18400.0
2019-01-04 14:05:00,42.97,42.98,42.9,42.95,13200.0,40.4219,40.4313,40.356,40.4031,13200.0
2019-01-04 14:10:00,42.95,43.03,42.95,42.97,18400.0,40.4031,40.4783,40.4031,40.4219,18400.0
2019-01-04 14:15:00,42.99,43.07,42.98,43.02,27600.0,40.4407,40.516,40.4313,40.4689,27600.0
2019-01-04 14:20:00,43.01,43.09,42.99,43.05,26424.0,40.4595,40.5348,40.4407,40.4972,26424.0
2019-01-04 14:25:00,43.06,43.11,43.05,43.07,15600.0,40.5066,40.5536,40.4972,40.516,15600.0
2019-01-04 14:30:00,43.05,43.12,43.03,43.09,14400.0,40.4972,40.563,40.4783,40.5348,14400.0
2019-01-04 14:35:00,43.12,43.17,43.08,43.16,16832.0,40.563,40.61,40.5254,40.6006,16832.0
2019-01-04 14:40:00,43.15,43.17,43.06,43.07,22996.0,40.5912,40.61,40.5066,40.516,22996.0
2019-01-04 14:45:00,43.04,43.06,42.95,42.99,14000.0,40.4877,40.5066,40.4031,40.4407,14000.0
2019-01-04 14:50:00,43.01,43.02,42.96,43.0,12400.0,40.4595,40.4689,40.4125,40.4501,12400.0
2019-01-04 14:55:00,42.98,42.99,42.91,42.92,18444.0,40.4313,40.4407,40.3655,40.3749,18444.0
2019-01-04 15:00:00,42.94,43.07,42.94,43.04,23380.0,40.3937,40.516,40.3937,40.4877,23380.0
2019-01-04 15:05:00,43.01,43.1,42.98,42.98,17200.0,40.4595,40.5442,40.4313,40.4313,17200.0
2019-01-04 15:10:00,42.98,43.06,42.97,43.06,12400.0,40.4313,40.5066,40.4219,40.5066,12400.0
2019-01-04 15:15:00,43.08,43.13,43.05,43.08,22400.0,40.5254,40.5724,40.4972,40.5254,22400.0
2019-01-04 15:20:00,43.09,43.09,42.93,42.93,14800.0,40.5348,40.5348,40.3843,40.3843,14800.0
2019-01-04 15:25:00,42.91,42.98,42.9,42.96,22180.0,40.3655,40.4313,40.356,40.4125,22180.0
2019-01-04 15:30:00,42.96,43.09,42.95,43.06,29000.0,40.4125,40.5348,40.4031,40.5066,29000.0
2019-01-04 15:35:00,43.07,43.09,43.01,43.01,34280.0,40.516,40.5348,40.4595,40.4595,34280.0
2019-01-04 15:40:00,43.02,43.07,42.99,43.06,52832.0,40.4689,40.516,40.4407,40.5066,52832.0
2019-01-04 15:45:00,43.09,43.16,43.08,43.1,61672.0,40.5348,40.6006,40.5254,40.5442,61672.0
2019-01-04 15:50:00,43.09,43.12,43.04,43.05,77400.0,40.5348,40.563,40.4877,40.4972,77400.0
2019-01-04 15:55:00,43.05,43.19,43.05,43.14,222708.0,40.4972,40.6289,40.4972,40.5818,222708.0
2019-01-07 09:30:00,43.12,43.12,42.68,42.86,29080.0,40.563,40.563,40.1491,40.3184,29080.0
2019-01-07 09:35:00,42.87,43.01,42.81,42.99,52544.0,40.3278,40.4595,40.2714,40.4407,52544.0
2019-01-07 09:40:00,42.99,43.27,42.99,43.13,61088.0,40.4407,40.7041,40.4407,40.5724,61088.0
2019-01-07 09:45:00,43.13,43.28,43.06,43.18,44044.0,40.5724,40.7135,40.5066,40.6194,44044.0
2019-01-07 09:50:00,43.12,43.12,42.95,42.99,20000.0,40.563,40.563,40.4031,40.4407,20000.0
2019-01-07 09:55:00,42.98,43.03,42.96,43.02,12400.0,40.4313,40.4783,40.4125,40.4689,12400.0
2019-01-07 10:00:00,42.98,43.04,42.88,43.04,13912.0,40.4313,40.4877,40.3372,40.4877,13912.0
2019-01-07 10:05:00,43.1,43.23,43.1,43.19,18800.0,40.5442,40.6665,40.5442,40.6289,18800.0
2019-01-07 10:10:00,43.15,43.16,43.05,43.1,17736.0,40.5912,40.6006,40.4972,40.5442,17736.0
2019-01-07 10:15:00,43.1,43.15,43.09,43.15,12416.0,40.5442,40.5912,40.5348,40.5912,12416.0
2019-01-07 10:20:00,43.12,43.18,43.03,43.11,13200.0,40.563,40.6194,40.4783,40.5536,13200.0
2019-01-07 10:25:00,43.13,43.13,43.02,43.03,12400.0,40.5724,40.5724,40.4689,40.4783,12400.0
2019-01-07 10:30:00,43.06,43.11,43.04,43.1,35464.0,40.5066,40.5536,40.4877,40.5442,35464.0
2019-01-07 10:35:00,43.12,43.12,43.03,43.07,18000.0,40.563,40.563,40.4783,40.516,18000.0
2019-01-07 10:40:00,43.08,43.15,43.05,43.07,15296.0,40.5254,40.5912,40.4972,40.516,15296.0
2019-01-07 10:45:00,43.09,43.13,43.07,43.1,13332.0,40.5348,40.5724,40.516,40.5442,13332.0
2019-01-07 10:50:00,43.09,43.22,43.09,43.16,17120.0,40.5348,40.6571,40.5348,40.6006,17120.0
2019-01-07 10:55:00,43.15,43.16,43.04,43.13,34444.0,40.5912,40.6006,40.4877,40.5724,34444.0
2019-01-07 11:00:00,43.08,43.18,43.07,43.15,15724.0,40.5254,40.6194,40.516,40.5912,15724.0
2019-01-07 11:05:00,43.12,43.12,43.01,43.03,8000.0,40.563,40.563,40.4595,40.4783,8000.0
2019-01-07 11:10:00,43.02,43.1,42.97,43.03,17868.0,40.4689,40.5442,40.4219,40.4783,17868.0
2019-01-07 11:15:00,43.03,43.09,43.02,43.08,19868.0,40.4783,40.5348,40.4689,40.5254,19868.0
2019-01-07 11:20:00,43.05,43.11,43.03,43.05,14692.0,40.4972,40.5536,40.4783,40.4972,14692.0
2019-01-07 11:25:00,43.09,43.1,42.95,42.95,57744.0,40.5348,40.5442,40.4031,40.4031,57744.0
2019-01-07 11:30:00,42.97,42.97,42.86,42.88,31888.0,40.4219,40.4219,40.3184,40.3372,31888.0
2019-01-07 11:35:00,42.88,43.01,42.88,43.0,21324.0,40.3372,40.4595,40.3372,40.4501,21324.0
2019-01-07 11:40:00,43.01,43.03,42.97,43.0,22020.0,40.4595,40.4783,40.4219,40.4501,22020.0
2019-01-07 11:45:00,42.98,43.03,42.96,42.99,15484.0,40.4313,40.4783,40.4125,40.4407,15484.0
2019-01-07 11:50:00,42.97,43.04,42.97,43.04,24276.0,40.4219,40.4877,40.4219,40.4877,24276.0
2019-01-07 11:55:00,43.05,43.1,43.02,43.07,30628.0,40.4972,40.5442,40.4689,40.516,30628.0
2019-01-07 12:00:00,43.07,43.09,43.01,43.01,20040.0,40.516,40.5348,40.4595,40.4595,20040.0
2019-01-07 12:05:00,43.04,43.04,42.96,42.98,21464.0,40.4877,40.4877,40.4125,40.4313,21464.0
2019-01-07 12:10:00,42.99,43.05,42.99,43.05,10080.0,40.4407,40.4972,40.4407,40.4972,10080.0
2019-01-07 12:15:00,43.06,43.11,43.05,43.08,12248.0,40.5066,40.5536,40.4972,40.5254,12248.0
2019-01-07 12:20:00,43.08,43.22,43.08,43.2,17200.0,40.5254,40.6571,40.5254,40.6383,17200.0
2019-01-07 12:25:00,43.2,43.24,43.19,43.21,15332.0,40.6383,40.6759,40.6289,40.6477,15332.0
2019-01-07 12:30:00,43.21,43.26,43.18,43.26,16236.0,40.6477,40.6947,40.6194,40.6947,16236.0
2019-01-07 12:35:00,43.23,43.3,43.23,43.27,15568.0,40.6665,40.7323,40.6665,40.7041,15568.0
2019-01-07 12:40:00,43.27,43.27,43.24,43.27,12000.0,40.7041,40.7041,40.6759,40.7041,12000.0
2019-01-07 12:45:00,43.27,43.33,43.27,43.33,13824.0,40.7041,40.7605,40.7041,40.7605,13824.0
2019-01-07 12:50:00,43.3,43.32,43.24,43.27,34324.0,40.7323,40.7511,40.6759,40.7041,34324.0
2019-01-07 12:55:00,43.28,43.32,43.25,43.27,13988.0,40.7135,40.7511,40.6853,40.7041,13988.0
2019-01-07 13:00:00,43.28,43.33,43.27,43.29,15348.0,40.7135,40.7605,40.7041,40.7229,15348.0
2019-01-07 13:05:00,43.3,43.39,43.3,43.37,15788.0,40.7323,40.817,40.7323,40.7982,15788.0
2019-01-07 13:10:00,43.39,43.5,43.39,43.49,11732.0,40.817,40.9205,40.817,40.9111,11732.0
2019-01-07 13:15:00,43.48,43.54,43.48,43.51,10000.0,40.9017,40.9581,40.9017,40.9299,10000.0
2019-01-07 13:20:00,43.5,43.52,43.47,43.52,7200.0,40.9205,40.9393,40.8922,40.9393,7200.0
2019-01-07 13:25:00,43.52,43.52,43.47,43.47,4000.0,40.9393,40.9393,40.8922,40.8922,4000.0
2019-01-07 13:30:00,43.45,43.47,43.43,43.47,9988.0,40.8734,40.8922,40.8546,40.8922,9988.0
2019-01-07 13:35:00,43.48,43.49,43.43,43.43,5720.0,40.9017,40.9111,40.8546,40.8546,5720.0
2019-01-07 13:40:00,43.42,43.42,43.37,43.42,7200.0,40.8452,40.8452,40.7982,40.8452,7200.0
2019-01-07 13:45:00,43.41,43.41,43.23,43.25,15200.0,40.8358,40.8358,40.6665,40.6853,15200.0
2019-01-07 13:50:00,43.25,43.31,43.24,43.31,15448.0,40.6853,40.7417,40.6759,40.7417,15448.0
2019-01-07 13:55:00,43.32,43.33,43.25,43.29,7600.0,40.7511,40.7605,40.6853,40.7229,7600.0
2019-01-07 14:00:00,43.27,43.33,43.27,43.33,6000.0,40.7041,40.7605,40.7041,40.7605,6000.0
2019-01-07 14:05:00,43.34,43.36,43.29,43.31,7684.0,40.77,40.7888,40.7229,40.7417,7684.0
2019-01-07 14:10:00,43.3,43.3,43.24,43.28,6952.0,40.7323,40.7323,40.6759,40.7135,6952.0
2019-01-07 14:15:00,43.27,43.33,43.27,43.31,10896.0,40.7041,40.7605,40.7041,40.7417,10896.0
2019-01-07 14:20:00,43.34,43.37,43.32,43.32,19228.0,40.77,40.7982,40.7511,40.7511,19228.0
2019-01-07 14:25:00,43.33,43.33,43.28,43.32,7880.0,40.7605,40.7605,40.7135,40.7511,7880.0
2019-01-07 14:30:00,43.29,43.33,43.28,43.3,8416.0,40.7229,40.7605,40.7135,40.7323,8416.0
2019-01-07 14:35:00,43.29,43.29,43.24,43.24,19476.0,40.7229,40.7229,40.6759,40.6759,19476.0
2019-01-07 14:40:00,43.27,43.35,43.24,43.32,21432.0,40.7041,40.7794,40.6759,40.7511,21432.0
2019-01-07 14:45:00,43.34,43.35,43.28,43.35,16080.0,40.77,40.7794,40.7135,40.7794,16080.0
2019-01-07 14:50:00,43.33,43.33,43.23,43.24,22876.0,40.7605,40.7605,40.6665,40.6759,22876.0
2019-01-07 14:55:00,43.25,43.26,43.2,43.24,27296.0,40.6853,40.6947,40.6383,40.6759,27296.0
2019-01-07 15:00:00,43.24,43.31,43.24,43.3,27956.0,40.6759,40.7417,40.6759,40.7323,27956.0
2019-01-07 15:05:00,43.29,43.34,43.28,43.32,14716.0,40.7229,40.77,40.7135,40.7511,14716.0
2019-01-07 15:10:00,43.32,43.34,43.28,43.33,16716.0,40.7511,40.77,40.7135,40.7605,16716.0
2019-01-07 15:15:00,43.33,43.37,43.32,43.37,27440.0,40.7605,40.7982,40.7511,40.7982,27440.0
2019-01-07 15:20:00,43.37,43.37,43.34,43.34,18044.0,40.7982,40.7982,40.77,40.77,18044.0
2019-01-07 15:25:00,43.34,43.38,43.33,43.37,23120.0,40.77,40.8076,40.7605,40.7982,23120.0
2019-01-07 15:30:00,43.38,43.39,43.29,43.32,40756.0,40.8076,40.817,40.7229,40.7511,40756.0
2019-01-07 15:35:00,43.33,43.41,43.32,43.36,18448.0,40.7605,40.8358,40.7511,40.7888,18448.0
2019-01-07 15:40:00,43.35,43.36,43.31,43.33,26248.0,40.7794,40.7888,40.7417,40.7605,26248.0
2019-01-07 15:45:00,43.34,43.39,43.34,43.36,43748.0,40.77,40.817,40.77,40.7888,43748.0
2019-01-07 15:50:00,43.35,43.35,43.25,43.25,41108.0,40.7794,40.7794,40.6853,40.6853,41108.0
2019-01-07 15:55:00,43.25,43.3,43.19,43.21,92228.0,40.6853,40.7323,40.6289,40.6477,92228.0
2019-01-08 09:30:00,43.63,43.84,43.44,43.84,37720.0,41.0428,41.2403,40.864,41.2403,37720.0
2019-01-08 09:35:00,43.81,43.88,43.59,43.59,22700.0,41.2121,41.2779,41.0051,41.0051,22700.0
2019-01-08 09:40:00,43.53,43.78,43.52,43.72,21572.0,40.9487,41.1839,40.9393,41.1274,21572.0
2019-01-08 09:45:00,43.66,43.66,43.52,43.53,15200.0,41.071,41.071,40.9393,40.9487,15200.0
2019-01-08 09:50:00,43.53,43.56,43.29,43.31,32000.0,40.9487,40.9769,40.7229,40.7417,32000.0
2019-01-08 09:55:00,43.33,43.33,43.19,43.26,19508.0,40.7605,40.7605,40.6289,40.6947,19508.0
2019-01-08 10:00:00,43.26,43.44,43.26,43.44,11960.0,40.6947,40.864,40.6947,40.864,11960.0
2019-01-08 10:05:00,43.45,43.51,43.42,43.42,17484.0,40.8734,40.9299,40.8452,40.8452,17484.0
2019-01-08 10:10:00,43.39,43.41,43.19,43.19,16892.0,40.817,40.8358,40.6289,40.6289,16892.0
2019-01-08 10:15:00,43.2,43.2,43.05,43.06,34896.0,40.6383,40.6383,40.4972,40.5066,34896.0
2019-01-08 10:20:00,43.1,43.2,43.08,43.16,17328.0,40.5442,40.6383,40.5254,40.6006,17328.0
2019-01-08 10:25:00,43.16,43.28,43.16,43.19,12052.0,40.6006,40.7135,40.6006,40.6289,12052.0
2019-01-08 10:30:00,43.22,43.22,43.06,43.08,18728.0,40.6571,40.6571,40.5066,40.5254,18728.0
2019-01-08 10:35:00,43.11,43.12,43.06,43.12,21180.0,40.5536,40.563,40.5066,40.563,21180.0
2019-01-08 10:40:00,43.12,43.12,42.99,42.99,17840.0,40.563,40.563,40.4407,40.4407,17840.0
2019-01-08 10:45:00,42.96,42.96,42.85,42.91,19748.0,40.4125,40.4125,40.309,40.3655,19748.0
2019-01-08 10:50:00,42.9,42.9,42.79,42.81,19400.0,40.356,40.356,40.2526,40.2714,19400.0
2019-01-08 10:55:00,42.8,42.88,42.8,42.86,15608.0,40.262,40.3372,40.262,40.3184,15608.0
2019-01-08 11:00:00,42.87,42.96,42.84,42.93,34508.0,40.3278,40.4125,40.2996,40.3843,34508.0
2019-01-08 11:05:00,42.92,43.03,42.9,43.03,23200.0,40.3749,40.4783,40.356,40.4783,23200.0
2019-01-08 11:10:00,43.06,43.06,42.95,42.99,20128.0,40.5066,40.5066,40.4031,40.4407,20128.0
2019-01-08 11:15:00,43.0,43.09,43.0,43.05,22124.0,40.4501,40.5348,40.4501,40.4972,22124.0
2019-01-08 11:20:00,43.04,43.04,42.97,42.99,13772.0,40.4877,40.4877,40.4219,40.4407,13772.0
2019-01-08 11:25:00,42.99,42.99,42.89,42.92,20416.0,40.4407,40.4407,40.3466,40.3749,20416.0
2019-01-08 11:30:00,42.91,42.94,42.86,42.89,39200.0,40.3655,40.3937,40.3184,40.3466,39200.0
2019-01-08 11:35:00,42.88,42.99,42.88,42.96,31600.0,40.3372,40.4407,40.3372,40.4125,31600.0
2019-01-08 11:40:00,42.98,43.04,42.98,43.01,17200.0,40.4313,40.4877,40.4313,40.4595,17200.0
2019-01-08 11:45:00,43.02,43.06,43.02,43.05,20960.0,40.4689,40.5066,40.4689,40.4972,20960.0
2019-01-08 11:50:00,43.02,43.07,43.01,43.07,19192.0,40.4689,40.516,40.4595,40.516,19192.0
2019-01-08 11:55:00,43.07,43.15,43.07,43.15,12400.0,40.516,40.5912,40.516,40.5912,12400.0
2019-01-08 12:00:00,43.13,43.18,43.12,43.18,14000.0,40.5724,40.6194,40.563,40.6194,14000.0
2019-01-08 12:05:00,43.18,43.22,43.16,43.2,9600.0,40.6194,40.6571,40.6006,40.6383,9600.0
2019-01-08 12:10:00,43.21,43.3,43.21,43.3,18768.0,40.6477,40.7323,40.6477,40.7323,18768.0
2019-01-08 12:15:00,43.3,43.37,43.27,43.33,15696.0,40.7323,40.7982,40.7041,40.7605,15696.0
2019-01-08 12:20:00,43.31,43.33,43.3,43.31,15264.0,40.7417,40.7605,40.7323,40.7417,15264.0
2019-01-08 12:25:00,43.33,43.38,43.33,43.37,21140.0,40.7605,40.8076,40.7605,40.7982,21140.0
2019-01-08 12:30:00,43.38,43.4,43.35,43.38,24284.0,40.8076,40.8264,40.7794,40.8076,24284.0
2019-01-08 12:35:00,43.37,43.38,43.24,43.24,33272.0,40.7982,40.8076,40.6759,40.6759,33272.0
2019-01-08 12:40:00,43.23,43.29,43.22,43.24,14552.0,40.6665,40.7229,40.6571,40.6759,14552.0
2019-01-08 12:45:00,43.25,43.26,43.08,43.08,11200.0,40.6853,40.6947,40.5254,40.5254,11200.0
2019-01-08 12:50:00,43.06,43.17,43.04,43.12,17780.0,40.5066,40.61,40.4877,40.563,17780.0
2019-01-08 12:55:00,43.07,43.13,43.06,43.09,20836.0,40.516,40.5724,40.5066,40.5348,20836.0
2019-01-08 13:00:00,43.1,43.18,43.03,43.13,26532.0,40.5442,40.6194,40.4783,40.5724,26532.0
2019-01-08 13:05:00,43.12,43.19,43.12,43.16,14400.0,40.563,40.6289,40.563,40.6006,14400.0
2019-01-08 13:10:00,43.19,43.23,43.13,43.19,20800.0,40.6289,40.6665,40.5724,40.6289,20800.0
2019-01-08 13:15:00,43.2,43.22,43.11,43.11,8016.0,40.6383,40.6571,40.5536,40.5536,8016.0
2019-01-08 13:20:00,43.1,43.14,43.07,43.07,24800.0,40.5442,40.5818,40.516,40.516,24800.0
2019-01-08 13:25:00,43.07,43.16,43.04,43.13,28320.0,40.516,40.6006,40.4877,40.5724,28320.0
2019-01-08 13:30:00,43.13,43.18,43.13,43.18,10800.0,40.5724,40.6194,40.5724,40.6194,10800.0
2019-01-08 13:35:00,43.17,43.25,43.15,43.25,10400.0,40.61,40.6853,40.5912,40.6853,10400.0
2019-01-08 13:40:00,43.21,43.25,43.21,43.21,11000.0,40.6477,40.6853,40.6477,40.6477,11000.0
2019-01-08 13:45:00,43.19,43.27,43.15,43.27,12800.0,40.6289,40.7041,40.5912,40.7041,12800.0
2019-01-08 13:50:00,43.25,43.39,43.25,43.31,28016.0,40.6853,40.817,40.6853,40.7417,28016.0
2019-01-08 13:55:00,43.33,43.33,43.3,43.3,6844.0,40.7605,40.7605,40.7323,40.7323,6844.0
2019-01-08 14:00:00,43.28,43.32,43.26,43.26,6400.0,40.7135,40.7511,40.6947,40.6947,6400.0
2019-01-08 14:05:00,43.26,43.28,43.23,43.27,11600.0,40.6947,40.7135,40.6665,40.7041,11600.0
2019-01-08 14:10:00,43.3,43.34,43.29,43.33,6480.0,40.7323,40.77,40.7229,40.7605,6480.0
2019-01-08 14:15:00,43.33,43.39,43.32,43.34,17880.0,40.7605,40.817,40.7511,40.77,17880.0
2019-01-08 14:20:00,43.34,43.39,43.32,43.35,35744.0,40.77,40.817,40.7511,40.7794,35744.0
2019-01-08 14:25:00,43.35,43.4,43.3,43.31,27764.0,40.7794,40.8264,40.7323,40.7417,27764.0
2019-01-08 14:30:00,43.33,43.45,43.31,43.45,24856.0,40.7605,40.8734,40.7417,40.8734,24856.0
2019-01-08 14:35:00,43.44,43.56,43.41,43.56,38504.0,40.864,40.9769,40.8358,40.9769,38504.0
2019-01-08 14:40:00,43.56,43.56,43.52,43.54,17600.0,40.9769,40.9769,40.9393,40.9581,17600.0
2019-01-08 14:45:00,43.54,43.54,43.46,43.52,22960.0,40.9581,40.9581,40.8828,40.9393,22960.0
2019-01-08 14:50:00,43.52,43.54,43.43,43.47,19216.0,40.9393,40.9581,40.8546,40.8922,19216.0
2019-01-08 14:55:00,43.48,43.48,43.42,43.47,18600.0,40.9017,40.9017,40.8452,40.8922,18600.0
2019-01-08 15:00:00,43.46,43.5,43.38,43.38,28180.0,40.8828,40.9205,40.8076,40.8076,28180.0
2019-01-08 15:05:00,43.35,43.42,43.31,43.39,21784.0,40.7794,40.8452,40.7417,40.817,21784.0
2019-01-08 15:10:00,43.4,43.42,43.37,43.42,32260.0,40.8264,40.8452,40.7982,40.8452,32260.0
2019-01-08 15:15:00,43.43,43.49,43.43,43.49,23628.0,40.8546,40.9111,40.8546,40.9111,23628.0
2019-01-08 15:20:00,43.49,43.54,43.46,43.49,29748.0,40.9111,40.9581,40.8828,40.9111,29748.0
2019-01-08 15:25:00,43.52,43.55,43.51,43.54,33268.0,40.9393,40.9675,40.9299,40.9581,33268.0
2019-01-08 15:30:00,43.54,43.65,43.52,43.64,48572.0,40.9581,41.0616,40.9393,41.0522,48572.0
2019-01-08 15:35:00,43.63,43.72,43.63,43.69,56004.0,41.0428,41.1274,41.0428,41.0992,56004.0
2019-01-08 15:40:00,43.69,43.7,43.63,43.66,45108.0,41.0992,41.1086,41.0428,41.071,45108.0
2019-01-08 15:45:00,43.66,43.73,43.66,43.68,53744.0,41.071,41.1368,41.071,41.0898,53744.0
2019-01-08 15:50:00,43.69,43.73,43.65,43.72,79656.0,41.0992,41.1368,41.0616,41.1274,79656.0
2019-01-08 15:55:00,43.72,43.77,43.65,43.68,153892.0,41.1274,41.1745,41.0616,41.0898,153892.0
2019-01-09 09:30:00,43.87,44.12,43.87,43.95,30896.0,41.2685,41.5037,41.2685,41.3438,30896.0
2019-01-09 09:35:00,43.92,43.94,43.82,43.82,4376.0,41.3156,41.3344,41.2215,41.2215,4376.0
2019-01-09 09:40:00,43.77,43.77,43.54,43.66,10400.0,41.1745,41.1745,40.9581,41.071,10400.0
2019-01-09 09:45:00,43.7,43.72,43.59,43.63,18800.0,41.1086,41.1274,41.0051,41.0428,18800.0
2019-01-09 09:50:00,43.65,43.76,43.65,43.73,8000.0,41.0616,41.1651,41.0616,41.1368,8000.0
2019-01-09 09:55:00,43.8,43.89,43.79,43.84,30048.0,41.2027,41.2873,41.1933,41.2403,30048.0
2019-01-09 10:00:00,43.91,43.93,43.83,43.93,24204.0,41.3062,41.325,41.2309,41.325,24204.0
2019-01-09 10:05:00,43.91,43.96,43.84,43.96,16400.0,41.3062,41.3532,41.2403,41.3532,16400.0
2019-01-09 10:10:00,43.92,43.97,43.79,43.79,19000.0,41.3156,41.3626,41.1933,41.1933,19000.0
2019-01-09 10:15:00,43.78,43.91,43.74,43.91,30832.0,41.1839,41.3062,41.1462,41.3062,30832.0
2019-01-09 10:20:00,43.9,43.97,43.9,43.94,21200.0,41.2967,41.3626,41.2967,41.3344,21200.0
2019-01-09 10:25:00,43.92,43.93,43.84,43.89,16980.0,41.3156,41.325,41.2403,41.2873,16980.0
2019-01-09 10:30:00,43.87,43.88,43.76,43.76,20392.0,41.2685,41.2779,41.1651,41.1651,20392.0
2019-01-09 10:35:00,43.77,43.79,43.68,43.72,19360.0,41.1745,41.1933,41.0898,41.1274,19360.0
2019-01-09 10:40:00,43.72,43.77,43.64,43.64,16096.0,41.1274,41.1745,41.0522,41.0522,16096.0
2019-01-09 10:45:00,43.65,43.73,43.62,43.68,22680.0,41.0616,41.1368,41.0334,41.0898,22680.0
2019-01-09 10:50:00,43.72,43.84,43.69,43.74,37892.0,41.1274,41.2403,41.0992,41.1462,37892.0
2019-01-09 10:55:00,43.74,43.75,43.68,43.75,21036.0,41.1462,41.1556,41.0898,41.1556,21036.0
2019-01-09 11:00:00,43.73,43.87,43.72,43.86,16560.0,41.1368,41.2685,41.1274,41.2591,16560.0
2019-01-09 11:05:00,43.86,43.88,43.82,43.82,12800.0,41.2591,41.2779,41.2215,41.2215,12800.0
2019-01-09 11:10:00,43.84,43.87,43.74,43.8,17760.0,41.2403,41.2685,41.1462,41.2027,17760.0
2019-01-09 11:15:00,43.8,43.87,43.76,43.85,14680.0,41.2027,41.2685,41.1651,41.2497,14680.0
2019-01-09 11:20:00,43.84,43.97,43.82,43.97,5600.0,41.2403,41.3626,41.2215,41.3626,5600.0
2019-01-09 11:25:00,43.94,43.96,43.9,43.9,17624.0,41.3344,41.3532,41.2967,41.2967,17624.0
2019-01-09 11:30:00,43.91,43.92,43.85,43.9,14800.0,41.3062,41.3156,41.2497,41.2967,14800.0
2019-01-09 11:35:00,43.92,43.95,43.88,43.91,14000.0,41.3156,41.3438,41.2779,41.3062,14000.0
2019-01-09 11:40:00,43.91,43.91,43.87,43.88,16120.0,41.3062,41.3062,41.2685,41.2779,16120.0
2019-01-09 11:45:00,43.89,44.03,43.89,44.03,20944.0,41.2873,41.419,41.2873,41.419,20944.0
2019-01-09 11:50:00,44.05,44.15,44.01,44.09,17200.0,41.4379,41.5319,41.4002,41.4755,17200.0
2019-01-09 11:55:00,44.1,44.12,44.07,44.09,24040.0,41.4849,41.5037,41.4567,41.4755,24040.0
2019-01-09 12:00:00,44.09,44.23,44.09,44.2,37884.0,41.4755,41.6072,41.4755,41.579,37884.0
2019-01-09 12:05:00,44.19,44.23,44.19,44.2,27500.0,41.5696,41.6072,41.5696,41.579,27500.0
2019-01-09 12:10:00,44.2,44.25,44.18,44.24,28204.0,41.579,41.626,41.5601,41.6166,28204.0
2019-01-09 12:15:00,44.26,44.27,44.18,44.18,14000.0,41.6354,41.6448,41.5601,41.5601,14000.0
2019-01-09 12:20:00,44.18,44.18,44.1,44.15,16000.0,41.5601,41.5601,41.4849,41.5319,16000.0
2019-01-09 12:25:00,44.16,44.19,44.13,44.16,20800.0,41.5413,41.5696,41.5131,41.5413,20800.0
2019-01-09 12:30:00,44.19,44.2,44.13,44.17,17648.0,41.5696,41.579,41.5131,41.5507,17648.0
2019-01-09 12:35:00,44.15,44.18,44.12,44.14,9860.0,41.5319,41.5601,41.5037,41.5225,9860.0
2019-01-09 12:40:00,44.15,44.15,44.1,44.11,11408.0,41.5319,41.5319,41.4849,41.4943,11408.0
2019-01-09 12:45:00,44.12,44.29,44.1,44.26,43808.0,41.5037,41.6636,41.4849,41.6354,43808.0
2019-01-09 12:50:00,44.27,44.31,44.26,44.3,5200.0,41.6448,41.6824,41.6354,41.673,5200.0
2019-01-09 12:55:00,44.3,44.31,44.24,44.27,17792.0,41.673,41.6824,41.6166,41.6448,17792.0
2019-01-09 13:00:00,44.26,44.26,44.16,44.2,25636.0,41.6354,41.6354,41.5413,41.579,25636.0
2019-01-09 13:05:00,44.2,44.22,44.18,44.21,13800.0,41.579,41.5978,41.5601,41.5884,13800.0
2019-01-09 13:10:00,44.21,44.23,44.19,44.23,6400.0,41.5884,41.6072,41.5696,41.6072,6400.0
2019-01-09 13:15:00,44.24,44.24,44.21,44.21,6800.0,41.6166,41.6166,41.5884,41.5884,6800.0
2019-01-09 13:20:00,44.21,44.23,44.2,44.2,10000.0,41.5884,41.6072,41.579,41.579,10000.0
2019-01-09 13:25:00,44.22,44.22,44.19,44.21,11304.0,41.5978,41.5978,41.5696,41.5884,11304.0
2019-01-09 13:30:00,44.22,44.22,44.14,44.14,17096.0,41.5978,41.5978,41.5225,41.5225,17096.0
2019-01-09 13:35:00,44.14,44.16,44.13,44.14,5200.0,41.5225,41.5413,41.5131,41.5225,5200.0
2019-01-09 13:40:00,44.13,44.17,44.13,44.14,19600.0,41.5131,41.5507,41.5131,41.5225,19600.0
2019-01-09 13:45:00,44.13,44.13,44.13,44.13,21884.0,41.5131,41.5131,41.5131,41.5131,21884.0
2019-01-09 13:50:00,44.13,44.13,44.02,44.02,23544.0,41.5131,41.5131,41.4096,41.4096,23544.0
2019-01-09 13:55:00,44.03,44.09,44.03,44.09,7604.0,41.419,41.4755,41.419,41.4755,7604.0
2019-01-09 14:00:00,44.11,44.22,44.06,44.07,14604.0,41.4943,41.5978,41.4473,41.4567,14604.0
2019-01-09 14:05:00,44.13,44.18,44.11,44.18,4176.0,41.5131,41.5601,41.4943,41.5601,4176.0
2019-01-09 14:10:00,44.15,44.18,44.08,44.08,9600.0,41.5319,41.5601,41.4661,41.4661,9600.0
2019-01-09 14:15:00,44.08,44.09,43.98,44.02,15600.0,41.4661,41.4755,41.372,41.4096,15600.0
2019-01-09 14:20:00,43.98,44.01,43.93,43.94,12576.0,41.372,41.4002,41.325,41.3344,12576.0
2019-01-09 14:25:00,43.92,43.99,43.92,43.96,9600.0,41.3156,41.3814,41.3156,41.3532,9600.0
2019-01-09 14:30:00,43.97,44.03,43.94,44.02,9200.0,41.3626,41.419,41.3344,41.4096,9200.0
2019-01-09 14:35:00,44.04,44.05,44.01,44.04,15600.0,41.4284,41.4379,41.4002,41.4284,15600.0
2019-01-09 14:40:00,44.04,44.06,44.04,44.05,6000.0,41.4284,41.4473,41.4284,41.4379,6000.0
2019-01-09 14:45:00,44.06,44.13,44.06,44.13,12072.0,41.4473,41.5131,41.4473,41.5131,12072.0
2019-01-09 14:50:00,44.17,44.18,44.14,44.17,11076.0,41.5507,41.5601,41.5225,41.5507,11076.0
2019-01-09 14:55:00,44.17,44.17,44.15,44.16,16748.0,41.5507,41.5507,41.5319,41.5413,16748.0
2019-01-09 15:00:00,44.15,44.2,44.13,44.17,26800.0,41.5319,41.579,41.5131,41.5507,26800.0
2019-01-09 15:05:00,44.18,44.18,44.11,44.13,19052.0,41.5601,41.5601,41.4943,41.5131,19052.0
2019-01-09 15:10:00,44.15,44.17,44.1,44.13,17124.0,41.5319,41.5507,41.4849,41.5131,17124.0
2019-01-09 15:15:00,44.13,44.17,44.13,44.16,12328.0,41.5131,41.5507,41.5131,41.5413,12328.0
2019-01-09 15:20:00,44.16,44.21,44.16,44.19,24008.0,41.5413,41.5884,41.5413,41.5696,24008.0
2019-01-09 15:25:00,44.19,44.19,44.14,44.14,16476.0,41.5696,41.5696,41.5225,41.5225,16476.0
2019-01-09 15:30:00,44.14,44.18,44.08,44.17,21200.0,41.5225,41.5601,41.4661,41.5507,21200.0
2019-01-09 15:35:00,44.16,44.16,44.06,44.1,16752.0,41.5413,41.5413,41.4473,41.4849,16752.0
2019-01-09 15:40:00,44.12,44.13,44.06,44.08,27768.0,41.5037,41.5131,41.4473,41.4661,27768.0
2019-01-09 15:45:00,44.07,44.1,44.02,44.05,33536.0,41.4567,41.4849,41.4096,41.4379,33536.0
2019-01-09 15:50:00,44.05,44.05,43.99,43.99,34432.0,41.4379,41.4379,41.3814,41.3814,34432.0
2019-01-09 15:55:00,43.99,44.08,43.99,44.06,88684.0,41.3814,41.4661,41.3814,41.4473,88684.0
2019-01-10 09:30:00,43.98,44.01,43.92,43.92,38452.0,41.372,41.4002,41.3156,41.3156,38452.0
2019-01-10 09:35:00,43.95,44.12,43.88,43.99,20804.0,41.3438,41.5037,41.2779,41.3814,20804.0
2019-01-10 09:40:00,43.93,44.01,43.91,43.97,12400.0,41.325,41.4002,41.3062,41.3626,12400.0
2019-01-10 09:45:00,43.99,44.08,43.98,44.01,9200.0,41.3814,41.4661,41.372,41.4002,9200.0
2019-01-10 09:50:00,44.03,44.1,43.99,44.0,9772.0,41.419,41.4849,41.3814,41.3908,9772.0
2019-01-10 09:55:00,43.98,44.04,43.94,44.03,21600.0,41.372,41.4284,41.3344,41.419,21600.0
2019-01-10 10:00:00,44.0,44.07,43.96,44.01,13992.0,41.3908,41.4567,41.3532,41.4002,13992.0
2019-01-10 10:05:00,44.04,44.06,44.03,44.05,3600.0,41.4284,41.4473,41.419,41.4379,3600.0
2019-01-10 10:10:00,44.06,44.12,44.05,44.05,15260.0,41.4473,41.5037,41.4379,41.4379,15260.0
2019-01-10 10:15:00,44.02,44.02,43.92,43.92,8300.0,41.4096,41.4096,41.3156,41.3156,8300.0
2019-01-10 10:20:00,43.96,44.1,43.96,44.07,5704.0,41.3532,41.4849,41.3532,41.4567,5704.0
2019-01-10 10:25:00,44.08,44.08,43.99,44.04,10048.0,41.4661,41.4661,41.3814,41.4284,10048.0
2019-01-10 10:30:00,43.98,43.98,43.91,43.97,11200.0,41.372,41.372,41.3062,41.3626,11200.0
2019-01-10 10:35:00,43.97,44.08,43.97,44.08,18004.0,41.3626,41.4661,41.3626,41.4661,18004.0
2019-01-10 10:40:00,44.08,44.08,43.99,43.99,5600.0,41.4661,41.4661,41.3814,41.3814,5600.0
2019-01-10 10:45:00,43.99,43.99,43.94,43.99,6580.0,41.3814,41.3814,41.3344,41.3814,6580.0
2019-01-10 10:50:00,44.03,44.08,44.01,44.06,24380.0,41.419,41.4661,41.4002,41.4473,24380.0
2019-01-10 10:55:00,44.03,44.07,44.0,44.05,12440.0,41.419,41.4567,41.3908,41.4379,12440.0
2019-01-10 11:00:00,44.06,44.06,43.96,43.99,14612.0,41.4473,41.4473,41.3532,41.3814,14612.0
2019-01-10 11:05:00,44.02,44.11,44.02,44.11,11200.0,41.4096,41.4943,41.4096,41.4943,11200.0
2019-01-10 11:10:00,44.09,44.14,44.09,44.12,3200.0,41.4755,41.5225,41.4755,41.5037,3200.0
2019-01-10 11:15:00,44.16,44.16,44.08,44.08,17136.0,41.5413,41.5413,41.4661,41.4661,17136.0
2019-01-10 11:20:00,44.06,44.1,44.03,44.03,23200.0,41.4473,41.4849,41.419,41.419,23200.0
2019-01-10 11:25:00,44.04,44.04,43.97,43.97,13600.0,41.4284,41.4284,41.3626,41.3626,13600.0
2019-01-10 11:30:00,43.99,44.08,43.98,44.08,14892.0,41.3814,41.4661,41.372,41.4661,14892.0
2019-01-10 11:35:00,44.11,44.16,44.08,44.08,9200.0,41.4943,41.5413,41.4661,41.4661,9200.0
2019-01-10 11:40:00,44.1,44.13,44.04,44.07,12400.0,41.4849,41.5131,41.4284,41.4567,12400.0
2019-01-10 11:45:00,44.08,44.08,44.04,44.04,5200.0,41.4661,41.4661,41.4284,41.4284,5200.0
2019-01-10 11:50:00,44.05,44.1,44.01,44.09,10000.0,41.4379,41.4849,41.4002,41.4755,10000.0
2019-01-10 11:55:00,44.09,44.13,44.07,44.12,10952.0,41.4755,41.5131,41.4567,41.5037,10952.0
2019-01-10 12:00:00,44.12,44.19,44.1,44.13,25760.0,41.5037,41.5696,41.4849,41.5131,25760.0
2019-01-10 12:05:00,44.12,44.16,44.12,44.14,15580.0,41.5037,41.5413,41.5037,41.5225,15580.0
2019-01-10 12:10:00,44.16,44.16,44.12,44.13,6400.0,41.5413,41.5413,41.5037,41.5131,6400.0
2019-01-10 12:15:00,44.16,44.19,44.15,44.17,7600.0,41.5413,41.5696,41.5319,41.5507,7600.0
2019-01-10 12:20:00,44.17,44.18,44.13,44.18,21216.0,41.5507,41.5601,41.5131,41.5601,21216.0
2019-01-10 12:25:00,44.18,44.2,44.16,44.2,9200.0,41.5601,41.579,41.5413,41.579,9200.0
2019-01-10 12:30:00,44.2,44.22,44.16,44.16,6400.0,41.579,41.5978,41.5413,41.5413,6400.0
2019-01-10 12:35:00,44.17,44.18,44.13,44.18,12584.0,41.5507,41.5601,41.5131,41.5601,12584.0
2019-01-10 12:40:00,44.19,44.19,44.13,44.15,18400.0,41.5696,41.5696,41.5131,41.5319,18400.0
2019-01-10 12:45:00,44.16,44.19,44.05,44.19,15340.0,41.5413,41.5696,41.4379,41.5696,15340.0
2019-01-10 12:50:00,44.2,44.26,44.2,44.24,9200.0,41.579,41.6354,41.579,41.6166,9200.0
2019-01-10 12:55:00,44.24,44.24,44.17,44.21,5916.0,41.6166,41.6166,41.5507,41.5884,5916.0
2019-01-10 13:00:00,44.19,44.23,44.14,44.16,9108.0,41.5696,41.6072,41.5225,41.5413,9108.0
2019-01-10 13:05:00,44.18,44.18,44.04,44.06,13600.0,41.5601,41.5601,41.4284,41.4473,13600.0
2019-01-10 13:10:00,44.06,44.1,44.05,44.05,6400.0,41.4473,41.4849,41.4379,41.4379,6400.0
2019-01-10 13:15:00,44.04,44.08,44.04,44.05,12800.0,41.4284,41.4661,41.4284,41.4379,12800.0
2019-01-10 13:20:00,44.02,44.02,44.0,44.02,3200.0,41.4096,41.4096,41.3908,41.4096,3200.0
2019-01-10 13:25:00,44.03,44.06,44.02,44.06,11176.0,41.419,41.4473,41.4096,41.4473,11176.0
2019-01-10 13:30:00,44.06,44.07,44.01,44.06,13020.0,41.4473,41.4567,41.4002,41.4473,13020.0
2019-01-10 13:35:00,44.05,44.06,44.01,44.01,4800.0,41.4379,41.4473,41.4002,41.4002,4800.0
2019-01-10 13:40:00,43.99,43.99,43.94,43.95,9200.0,41.3814,41.3814,41.3344,41.3438,9200.0
2019-01-10 13:45:00,43.94,44.01,43.94,44.0,7612.0,41.3344,41.4002,41.3344,41.3908,7612.0
2019-01-10 13:50:00,44.02,44.04,44.01,44.01,7084.0,41.4096,41.4284,41.4002,41.4002,7084.0
2019-01-10 13:55:00,44.0,44.06,44.0,44.05,9200.0,41.3908,41.4473,41.3908,41.4379,9200.0
2019-01-10 14:00:00,44.08,44.14,44.08,44.14,10000.0,41.4661,41.5225,41.4661,41.5225,10000.0
2019-01-10 14:05:00,44.15,44.23,44.13,44.23,15400.0,41.5319,41.6072,41.5131,41.6072,15400.0
2019-01-10 14:10:00,44.25,44.27,44.24,44.24,6748.0,41.626,41.6448,41.6166,41.6166,6748.0
2019-01-10 14:15:00,44.24,44.28,44.21,44.28,14948.0,41.6166,41.6542,41.5884,41.6542,14948.0
2019-01-10 14:20:00,44.3,44.35,44.29,44.33,5144.0,41.673,41.7201,41.6636,41.7013,5144.0
2019-01-10 14:25:00,44.27,44.28,44.23,44.23,6600.0,41.6448,41.6542,41.6072,41.6072,6600.0
2019-01-10 14:30:00,44.26,44.26,44.18,44.18,35528.0,41.6354,41.6354,41.5601,41.5601,35528.0
2019-01-10 14:35:00,44.19,44.24,44.19,44.22,57212.0,41.5696,41.6166,41.5696,41.5978,57212.0
2019-01-10 14:40:00,44.21,44.28,44.21,44.28,28128.0,41.5884,41.6542,41.5884,41.6542,28128.0
2019-01-10 14:45:00,44.26,44.26,44.18,44.18,23200.0,41.6354,41.6354,41.5601,41.5601,23200.0
2019-01-10 14:50:00,44.2,44.2,44.13,44.13,13600.0,41.579,41.579,41.5131,41.5131,13600.0
2019-01-10 14:55:00,44.11,44.18,44.11,44.18,12552.0,41.4943,41.5601,41.4943,41.5601,12552.0
2019-01-10 15:00:00,44.19,44.26,44.19,44.24,21600.0,41.5696,41.6354,41.5696,41.6166,21600.0
2019-01-10 15:05:00,44.23,44.25,44.21,44.22,15476.0,41.6072,41.626,41.5884,41.5978,15476.0
2019-01-10 15:10:00,44.19,44.25,44.19,44.25,11200.0,41.5696,41.626,41.5696,41.626,11200.0
2019-01-10 15:15:00,44.25,44.25,44.2,44.2,12400.0,41.626,41.626,41.579,41.579,12400.0
2019-01-10 15:20:00,44.21,44.23,44.19,44.23,10400.0,41.5884,41.6072,41.5696,41.6072,10400.0
2019-01-10 15:25:00,44.25,44.27,44.23,44.25,17272.0,41.626,41.6448,41.6072,41.626,17272.0
2019-01-10 15:30:00,44.24,44.35,44.22,44.32,41052.0,41.6166,41.7201,41.5978,41.6918,41052.0
2019-01-10 15:35:00,44.31,44.32,44.28,44.28,17600.0,41.6824,41.6918,41.6542,41.6542,17600.0
2019-01-10 15:40:00,44.29,44.33,44.29,44.33,22260.0,41.6636,41.7013,41.6636,41.7013,22260.0
2019-01-10 15:45:00,44.33,44.34,44.31,44.32,35888.0,41.7013,41.7107,41.6824,41.6918,35888.0
2019-01-10 15:50:00,44.33,44.37,44.32,44.34,43116.0,41.7013,41.7389,41.6918,41.7107,43116.0
2019-01-10 15:55:00,44.36,44.4,44.33,44.37,86588.0,41.7295,41.7671,41.7013,41.7389,86588.0
2019-01-11 09:30:00,44.24,44.26,44.08,44.26,32072.0,41.6166,41.6354,41.4661,41.6354,32072.0
2019-01-11 09:35:00,44.17,44.18,44.06,44.13,17600.0,41.5507,41.5601,41.4473,41.5131,17600.0
2019-01-11 09:40:00,44.18,44.18,44.06,44.12,11600.0,41.5601,41.5601,41.4473,41.5037,11600.0
2019-01-11 09:45:00,44.18,44.19,44.12,44.18,11844.0,41.5601,41.5696,41.5037,41.5601,11844.0
2019-01-11 09:50:00,44.18,44.2,44.06,44.06,8400.0,41.5601,41.579,41.4473,41.4473,8400.0
2019-01-11 09:55:00,44.11,44.24,44.08,44.24,14800.0,41.4943,41.6166,41.4661,41.6166,14800.0
2019-01-11 10:00:00,44.24,44.3,44.13,44.16,16400.0,41.6166,41.673,41.5131,41.5413,16400.0
2019-01-11 10:05:00,44.26,44.29,44.22,44.24,16000.0,41.6354,41.6636,41.5978,41.6166,16000.0
2019-01-11 10:10:00,44.22,44.29,44.15,44.15,27920.0,41.5978,41.6636,41.5319,41.5319,27920.0
2019-01-11 10:15:00,44.17,44.2,44.12,44.19,21068.0,41.5507,41.579,41.5037,41.5696,21068.0
2019-01-11 10:20:00,44.15,44.18,44.12,44.17,18000.0,41.5319,41.5601,41.5037,41.5507,18000.0
2019-01-11 10:25:00,44.17,44.17,44.02,44.03,36468.0,41.5507,41.5507,41.4096,41.419,36468.0
2019-01-11 10:30:00,43.97,43.99,43.94,43.98,12000.0,41.3626,41.3814,41.3344,41.372,12000.0
2019-01-11 10:35:00,43.99,44.01,43.95,43.95,8400.0,41.3814,41.4002,41.3438,41.3438,8400.0
2019-01-11 10:40:00,43.96,44.02,43.93,43.98,8800.0,41.3532,41.4096,41.325,41.372,8800.0
2019-01-11 10:45:00,43.97,43.97,43.93,43.93,8800.0,41.3626,41.3626,41.325,41.325,8800.0
2019-01-11 10:50:00,43.93,44.0,43.85,43.99,31568.0,41.325,41.3908,41.2497,41.3814,31568.0
2019-01-11 10:55:00,44.04,44.06,44.04,44.06,1200.0,41.4284,41.4473,41.4284,41.4473,1200.0
2019-01-11 11:00:00,44.06,44.08,43.97,44.05,26000.0,41.4473,41.4661,41.3626,41.4379,26000.0
2019-01-11 11:05:00,44.06,44.1,44.04,44.1,19192.0,41.4473,41.4849,41.4284,41.4849,19192.0
2019-01-11 11:10:00,44.1,44.1,44.0,44.0,31600.0,41.4849,41.4849,41.3908,41.3908,31600.0
2019-01-11 11:15:00,44.0,44.1,44.0,44.09,21468.0,41.3908,41.4849,41.3908,41.4755,21468.0
2019-01-11 11:20:00,44.11,44.16,44.07,44.16,8800.0,41.4943,41.5413,41.4567,41.5413,8800.0
2019-01-11 11:25:00,44.14,44.14,44.1,44.12,9144.0,41.5225,41.5225,41.4849,41.5037,9144.0
2019-01-11 11:30:00,44.08,44.16,44.08,44.16,4956.0,41.4661,41.5413,41.4661,41.5413,4956.0
2019-01-11 11:35:00,44.14,44.14,44.07,44.08,8400.0,41.5225,41.5225,41.4567,41.4661,8400.0
2019-01-11 11:40:00,44.09,44.15,44.04,44.15,12400.0,41.4755,41.5319,41.4284,41.5319,12400.0
2019-01-11 11:45:00,44.15,44.19,44.15,44.16,4400.0,41.5319,41.5696,41.5319,41.5413,4400.0
2019-01-11 11:50:00,44.16,44.19,44.13,44.13,16000.0,41.5413,41.5696,41.5131,41.5131,16000.0
2019-01-11 11:55:00,44.13,44.16,44.13,44.15,11200.0,41.5131,41.5413,41.5131,41.5319,11200.0
2019-01-11 12:00:00,44.13,44.16,44.12,44.16,9600.0,41.5131,41.5413,41.5037,41.5413,9600.0
2019-01-11 12:05:00,44.17,44.21,44.13,44.13,10004.0,41.5507,41.5884,41.5131,41.5131,10004.0
2019-01-11 12:10:00,44.12,44.16,44.12,44.16,5600.0,41.5037,41.5413,41.5037,41.5413,5600.0
2019-01-11 12:15:00,44.18,44.21,44.17,44.2,9200.0,41.5601,41.5884,41.5507,41.579,9200.0
2019-01-11 12:20:00,44.23,44.23,44.18,44.22,8800.0,41.6072,41.6072,41.5601,41.5978,8800.0
2019-01-11 12:25:00,44.23,44.26,44.22,44.25,4000.0,41.6072,41.6354,41.5978,41.626,4000.0
2019-01-11 12:30:00,44.24,44.24,44.19,44.23,11280.0,41.6166,41.6166,41.5696,41.6072,11280.0
2019-01-11 12:35:00,44.24,44.31,44.23,44.27,12800.0,41.6166,41.6824,41.6072,41.6448,12800.0
2019-01-11 12:40:00,44.29,44.31,44.29,44.3,4000.0,41.6636,41.6824,41.6636,41.673,4000.0
2019-01-11 12:45:00,44.29,44.29,44.23,44.25,7600.0,41.6636,41.6636,41.6072,41.626,7600.0
2019-01-11 12:50:00,44.25,44.27,44.25,44.26,6856.0,41.626,41.6448,41.626,41.6354,6856.0
2019-01-11 12:55:00,44.25,44.29,44.25,44.29,8000.0,41.626,41.6636,41.626,41.6636,8000.0
2019-01-11 13:00:00,44.31,44.32,44.24,44.24,4800.0,41.6824,41.6918,41.6166,41.6166,4800.0
2019-01-11 13:05:00,44.24,44.24,44.24,44.24,400.0,41.6166,41.6166,41.6166,41.6166,400.0
2019-01-11 13:10:00,44.24,44.27,44.22,44.26,15200.0,41.6166,41.6448,41.5978,41.6354,15200.0
2019-01-11 13:15:00,44.24,44.27,44.23,44.26,6800.0,41.6166,41.6448,41.6072,41.6354,6800.0
2019-01-11 13:20:00,44.27,44.27,44.24,44.24,4000.0,41.6448,41.6448,41.6166,41.6166,4000.0
2019-01-11 13:25:00,44.24,44.29,44.22,44.26,11600.0,41.6166,41.6636,41.5978,41.6354,11600.0
2019-01-11 13:30:00,44.26,44.3,44.25,44.3,10500.0,41.6354,41.673,41.626,41.673,10500.0
2019-01-11 13:35:00,44.29,44.36,44.29,44.33,12748.0,41.6636,41.7295,41.6636,41.7013,12748.0
2019-01-11 13:40:00,44.33,44.36,44.32,44.33,8400.0,41.7013,41.7295,41.6918,41.7013,8400.0
2019-01-11 13:45:00,44.32,44.35,44.29,44.35,8400.0,41.6918,41.7201,41.6636,41.7201,8400.0
2019-01-11 13:50:00,44.32,44.37,44.31,44.37,4000.0,41.6918,41.7389,41.6824,41.7389,4000.0
2019-01-11 13:55:00,44.35,44.37,44.33,44.37,5332.0,41.7201,41.7389,41.7013,41.7389,5332.0
2019-01-11 14:00:00,44.34,44.34,44.31,44.31,10400.0,41.7107,41.7107,41.6824,41.6824,10400.0
2019-01-11 14:05:00,44.3,44.32,44.3,44.32,5600.0,41.673,41.6918,41.673,41.6918,5600.0
2019-01-11 14:10:00,44.35,44.36,44.33,44.36,3200.0,41.7201,41.7295,41.7013,41.7295,3200.0
2019-01-11 14:15:00,44.36,44.38,44.32,44.32,5600.0,41.7295,41.7483,41.6918,41.6918,5600.0
2019-01-11 14:20:00,44.31,44.35,44.31,44.33,13220.0,41.6824,41.7201,41.6824,41.7013,13220.0
2019-01-11 14:25:00,44.35,44.44,44.35,44.42,19200.0,41.7201,41.8047,41.7201,41.7859,19200.0
2019-01-11 14:30:00,44.44,44.45,44.36,44.39,24752.0,41.8047,41.8141,41.7295,41.7577,24752.0
2019-01-11 14:35:00,44.4,44.4,44.37,44.39,13180.0,41.7671,41.7671,41.7389,41.7577,13180.0
2019-01-11 14:40:00,44.38,44.42,44.37,44.4,4000.0,41.7483,41.7859,41.7389,41.7671,4000.0
2019-01-11 14:45:00,44.39,44.39,44.36,44.37,11240.0,41.7577,41.7577,41.7295,41.7389,11240.0
2019-01-11 14:50:00,44.38,44.4,44.35,44.35,10400.0,41.7483,41.7671,41.7201,41.7201,10400.0
2019-01-11 14:55:00,44.35,44.38,44.35,44.37,16000.0,41.7201,41.7483,41.7201,41.7389,16000.0
2019-01-11 15:00:00,44.37,44.39,44.36,44.37,21600.0,41.7389,41.7577,41.7295,41.7389,21600.0
2019-01-11 15:05:00,44.39,44.42,44.38,44.4,9884.0,41.7577,41.7859,41.7483,41.7671,9884.0
2019-01-11 15:10:00,44.41,44.41,44.36,44.37,14600.0,41.7765,41.7765,41.7295,41.7389,14600.0
2019-01-11 15:15:00,44.37,44.38,44.35,44.37,12440.0,41.7389,41.7483,41.7201,41.7389,12440.0
2019-01-11 15:20:00,44.37,44.42,44.36,44.39,14800.0,41.7389,41.7859,41.7295,41.7577,14800.0
2019-01-11 15:25:00,44.38,44.38,44.35,44.36,17460.0,41.7483,41.7483,41.7201,41.7295,17460.0
2019-01-11 15:30:00,44.37,44.38,44.34,44.34,15168.0,41.7389,41.7483,41.7107,41.7107,15168.0
2019-01-11 15:35:00,44.34,44.38,44.33,44.35,19828.0,41.7107,41.7483,41.7013,41.7201,19828.0
2019-01-11 15:40:00,44.35,44.37,44.34,44.34,9860.0,41.7201,41.7389,41.7107,41.7107,9860.0
2019-01-11 15:45:00,44.34,44.36,44.34,44.36,16012.0,41.7107,41.7295,41.7107,41.7295,16012.0
2019-01-11 15:50:00,44.36,44.36,44.34,44.34,23308.0,41.7295,41.7295,41.7107,41.7107,23308.0
2019-01-11 15:55:00,44.35,44.48,44.35,44.45,98144.0,41.7201,41.8424,41.7201,41.8141,98144.0
2019-01-14 09:30:00,44.17,44.17,44.17,44.17,13736.0,41.5507,41.5507,41.5507,41.5507,13736.0
2019-01-14 09:35:00,44.18,44.18,44.18,44.18,400.0,41.5601,41.5601,41.5601,41.5601,400.0
2019-01-14 09:40:00,44.2,44.24,44.09,44.24,13600.0,41.579,41.6166,41.4755,41.6166,13600.0
2019-01-14 09:45:00,44.22,44.22,44.14,44.15,6400.0,41.5978,41.5978,41.5225,41.5319,6400.0
2019-01-14 09:50:00,44.18,44.27,44.18,44.23,5600.0,41.5601,41.6448,41.5601,41.6072,5600.0
2019-01-14 09:55:00,44.2,44.21,44.03,44.04,13600.0,41.579,41.5884,41.419,41.4284,13600.0
2019-01-14 10:00:00,44.06,44.16,44.05,44.16,13800.0,41.4473,41.5413,41.4379,41.5413,13800.0
2019-01-14 10:05:00,44.14,44.15,44.09,44.15,4800.0,41.5225,41.5319,41.4755,41.5319,4800.0
2019-01-14 10:10:00,44.15,44.15,44.11,44.13,3620.0,41.5319,41.5319,41.4943,41.5131,3620.0
2019-01-14 10:15:00,44.09,44.1,44.06,44.09,7600.0,41.4755,41.4849,41.4473,41.4755,7600.0
2019-01-14 10:20:00,44.14,44.14,44.1,44.1,1200.0,41.5225,41.5225,41.4849,41.4849,1200.0
2019-01-14 10:25:00,44.1,44.1,44.05,44.1,10000.0,41.4849,41.4849,41.4379,41.4849,10000.0
2019-01-14 10:30:00,44.16,44.18,44.12,44.18,2564.0,41.5413,41.5601,41.5037,41.5601,2564.0
2019-01-14 10:35:00,44.19,44.24,44.18,44.23,9004.0,41.5696,41.6166,41.5601,41.6072,9004.0
2019-01-14 10:40:00,44.23,44.25,44.21,44.24,37272.0,41.6072,41.626,41.5884,41.6166,37272.0
2019-01-14 10:45:00,44.24,44.25,44.09,44.1,47740.0,41.6166,41.626,41.4755,41.4849,47740.0
2019-01-14 10:50:00,44.12,44.12,44.02,44.06,6800.0,41.5037,41.5037,41.4096,41.4473,6800.0
2019-01-14 10:55:00,44.05,44.13,44.03,44.03,37788.0,41.4379,41.5131,41.419,41.419,37788.0
2019-01-14 11:00:00,44.04,44.04,44.0,44.02,9344.0,41.4284,41.4284,41.3908,41.4096,9344.0
2019-01-14 11:05:00,44.01,44.03,44.0,44.01,2400.0,41.4002,41.419,41.3908,41.4002,2400.0
2019-01-14 11:10:00,43.98,43.98,43.94,43.97,2800.0,41.372,41.372,41.3344,41.3626,2800.0
2019-01-14 11:15:00,43.98,43.98,43.93,43.93,2000.0,41.372,41.372,41.325,41.325,2000.0
2019-01-14 11:20:00,43.87,43.92,43.87,43.88,10140.0,41.2685,41.3156,41.2685,41.2779,10140.0
2019-01-14 11:25:00,43.89,43.93,43.88,43.92,2692.0,41.2873,41.325,41.2779,41.3156,2692.0
2019-01-14 11:30:00,43.91,44.0,43.87,44.0,20276.0,41.3062,41.3908,41.2685,41.3908,20276.0
2019-01-14 11:35:00,44.0,44.07,44.0,44.07,5880.0,41.3908,41.4567,41.3908,41.4567,5880.0
2019-01-14 11:40:00,44.08,44.08,44.05,44.05,4000.0,41.4661,41.4661,41.4379,41.4379,4000.0
2019-01-14 11:45:00,44.01,44.02,44.0,44.01,3200.0,41.4002,41.4096,41.3908,41.4002,3200.0
2019-01-14 11:50:00,44.0,44.01,43.98,43.98,22028.0,41.3908,41.4002,41.372,41.372,22028.0
2019-01-14 11:55:00,44.03,44.03,44.01,44.01,2000.0,41.419,41.419,41.4002,41.4002,2000.0
2019-01-14 12:00:00,43.97,43.98,43.9,43.9,6248.0,41.3626,41.372,41.2967,41.2967,6248.0
2019-01-14 12:05:00,43.89,43.95,43.88,43.95,4000.0,41.2873,41.3438,41.2779,41.3438,4000.0
2019-01-14 12:10:00,43.94,43.97,43.94,43.97,2800.0,41.3344,41.3626,41.3344,41.3626,2800.0
2019-01-14 12:15:00,43.97,44.0,43.97,44.0,3080.0,41.3626,41.3908,41.3626,41.3908,3080.0
2019-01-14 12:20:00,44.0,44.05,44.0,44.0,7632.0,41.3908,41.4379,41.3908,41.3908,7632.0
2019-01-14 12:25:00,44.03,44.05,44.02,44.02,1600.0,41.419,41.4379,41.4096,41.4096,1600.0
2019-01-14 12:30:00,44.02,44.03,44.0,44.02,7396.0,41.4096,41.419,41.3908,41.4096,7396.0
2019-01-14 12:35:00,44.01,44.03,44.01,44.03,800.0,41.4002,41.419,41.4002,41.419,800.0
2019-01-14 12:40:00,44.02,44.05,44.02,44.05,1064.0,41.4096,41.4379,41.4096,41.4379,1064.0
2019-01-14 12:45:00,44.05,44.06,44.05,44.06,6800.0,41.4379,41.4473,41.4379,41.4473,6800.0
2019-01-14 12:50:00,44.06,44.1,44.06,44.09,8016.0,41.4473,41.4849,41.4473,41.4755,8016.0
2019-01-14 12:55:00,44.09,44.1,44.08,44.08,3200.0,41.4755,41.4849,41.4661,41.4661,3200.0
2019-01-14 13:00:00,44.06,44.07,44.05,44.05,3600.0,41.4473,41.4567,41.4379,41.4379,3600.0
2019-01-14 13:05:00,44.05,44.05,44.04,44.04,800.0,41.4379,41.4379,41.4284,41.4284,800.0
2019-01-14 13:10:00,44.06,44.09,44.06,44.07,5024.0,41.4473,41.4755,41.4473,41.4567,5024.0
2019-01-14 13:15:00,44.06,44.07,44.05,44.07,4932.0,41.4473,41.4567,41.4379,41.4567,4932.0
2019-01-14 13:20:00,44.08,44.14,44.08,44.1,4000.0,41.4661,41.5225,41.4661,41.4849,4000.0
2019-01-14 13:25:00,44.04,44.04,44.04,44.04,400.0,41.4284,41.4284,41.4284,41.4284,400.0
2019-01-14 13:30:00,44.06,44.07,44.05,44.06,5200.0,41.4473,41.4567,41.4379,41.4473,5200.0
2019-01-14 13:35:00,44.06,44.08,44.06,44.08,5604.0,41.4473,41.4661,41.4473,41.4661,5604.0
2019-01-14 13:40:00,44.09,44.09,44.09,44.09,400.0,41.4755,41.4755,41.4755,41.4755,400.0
2019-01-14 13:45:00,44.08,44.08,44.05,44.07,10000.0,41.4661,41.4661,41.4379,41.4567,10000.0
2019-01-14 13:50:00,44.08,44.08,44.07,44.08,1200.0,41.4661,41.4661,41.4567,41.4661,1200.0
2019-01-14 13:55:00,44.1,44.1,44.07,44.08,2000.0,41.4849,41.4849,41.4567,41.4661,2000.0
2019-01-14 14:00:00,44.09,44.09,44.05,44.06,3420.0,41.4755,41.4755,41.4379,41.4473,3420.0
2019-01-14 14:05:00,44.09,44.1,44.07,44.07,6800.0,41.4755,41.4849,41.4567,41.4567,6800.0
2019-01-14 14:10:00,44.08,44.08,44.07,44.07,3600.0,41.4661,41.4661,41.4567,41.4567,3600.0
2019-01-14 14:15:00,44.07,44.07,44.02,44.02,5200.0,41.4567,41.4567,41.4096,41.4096,5200.0
2019-01-14 14:20:00,44.04,44.04,44.02,44.02,2000.0,41.4284,41.4284,41.4096,41.4096,2000.0
2019-01-14 14:25:00,44.04,44.06,44.01,44.06,14004.0,41.4284,41.4473,41.4002,41.4473,14004.0
2019-01-14 14:30:00,44.08,44.2,44.08,44.17,40712.0,41.4661,41.579,41.4661,41.5507,40712.0
2019-01-14 14:35:00,44.17,44.23,44.17,44.23,3600.0,41.5507,41.6072,41.5507,41.6072,3600.0
2019-01-14 14:40:00,44.22,44.24,44.18,44.24,5200.0,41.5978,41.6166,41.5601,41.6166,5200.0
2019-01-14 14:45:00,44.24,44.3,44.24,44.3,17036.0,41.6166,41.673,41.6166,41.673,17036.0
2019-01-14 14:50:00,44.3,44.36,44.3,44.36,30240.0,41.673,41.7295,41.673,41.7295,30240.0
2019-01-14 14:55:00,44.35,44.36,44.3,44.3,28116.0,41.7201,41.7295,41.673,41.673,28116.0
2019-01-14 15:00:00,44.31,44.32,44.29,44.3,15520.0,41.6824,41.6918,41.6636,41.673,15520.0
2019-01-14 15:05:00,44.3,44.32,44.28,44.31,14884.0,41.673,41.6918,41.6542,41.6824,14884.0
2019-01-14 15:10:00,44.31,44.34,44.28,44.28,10076.0,41.6824,41.7107,41.6542,41.6542,10076.0
2019-01-14 15:15:00,44.28,44.31,44.26,44.29,16380.0,41.6542,41.6824,41.6354,41.6636,16380.0
2019-01-14 15:20:00,44.3,44.31,44.29,44.31,23200.0,41.673,41.6824,41.6636,41.6824,23200.0
2019-01-14 15:25:00,44.29,44.29,44.22,44.22,18400.0,41.6636,41.6636,41.5978,41.5978,18400.0
2019-01-14 15:30:00,44.23,44.25,44.22,44.22,9180.0,41.6072,41.626,41.5978,41.5978,9180.0
2019-01-14 15:35:00,44.21,44.21,44.19,44.19,12800.0,41.5884,41.5884,41.5696,41.5696,12800.0
2019-01-14 15:40:00,44.2,44.2,44.15,44.15,19600.0,41.579,41.579,41.5319,41.5319,19600.0
2019-01-14 15:45:00,44.15,44.16,44.13,44.16,59460.0,41.5319,41.5413,41.5131,41.5413,59460.0
2019-01-14 15:50:00,44.16,44.18,44.13,44.14,55992.0,41.5413,41.5601,41.5131,41.5225,55992.0
2019-01-14 15:55:00,44.13,44.22,44.13,44.16,80464.0,41.5131,41.5978,41.5131,41.5413,80464.0
2019-01-15 09:30:00,44.34,44.44,44.34,44.41,23200.0,41.7107,41.8047,41.7107,41.7765,23200.0
2019-01-15 09:35:00,44.42,44.47,44.42,44.47,1600.0,41.7859,41.8329,41.7859,41.8329,1600.0
2019-01-15 09:40:00,44.47,44.47,44.37,44.37,4800.0,41.8329,41.8329,41.7389,41.7389,4800.0
2019-01-15 09:45:00,44.38,44.38,44.25,44.26,8532.0,41.7483,41.7483,41.626,41.6354,8532.0
2019-01-15 09:50:00,44.27,44.3,44.19,44.19,6056.0,41.6448,41.673,41.5696,41.5696,6056.0
2019-01-15 09:55:00,44.25,44.3,44.21,44.28,26000.0,41.626,41.673,41.5884,41.6542,26000.0
2019-01-15 10:00:00,44.31,44.38,44.27,44.35,6100.0,41.6824,41.7483,41.6448,41.7201,6100.0
2019-01-15 10:05:00,44.35,44.35,44.19,44.19,105020.0,41.7201,41.7201,41.5696,41.5696,105020.0
2019-01-15 10:10:00,44.21,44.23,44.07,44.07,7200.0,41.5884,41.6072,41.4567,41.4567,7200.0
2019-01-15 10:15:00,44.06,44.18,44.02,44.15,15304.0,41.4473,41.5601,41.4096,41.5319,15304.0
2019-01-15 10:20:00,44.12,44.17,44.08,44.16,15500.0,41.5037,41.5507,41.4661,41.5413,15500.0
2019-01-15 10:25:00,44.17,44.2,44.14,44.16,4800.0,41.5507,41.579,41.5225,41.5413,4800.0
2019-01-15 10:30:00,44.21,44.21,44.12,44.15,3600.0,41.5884,41.5884,41.5037,41.5319,3600.0
2019-01-15 10:35:00,44.14,44.17,44.14,44.16,3600.0,41.5225,41.5507,41.5225,41.5413,3600.0
2019-01-15 10:40:00,44.2,44.2,44.11,44.15,13152.0,41.579,41.579,41.4943,41.5319,13152.0
2019-01-15 10:45:00,44.14,44.14,44.06,44.07,6400.0,41.5225,41.5225,41.4473,41.4567,6400.0
2019-01-15 10:50:00,44.1,44.2,44.1,44.2,4800.0,41.4849,41.579,41.4849,41.579,4800.0
2019-01-15 10:55:00,44.21,44.27,44.16,44.26,16788.0,41.5884,41.6448,41.5413,41.6354,16788.0
2019-01-15 11:00:00,44.24,44.24,44.2,44.2,5948.0,41.6166,41.6166,41.579,41.579,5948.0
2019-01-15 11:05:00,44.2,44.2,44.16,44.19,13760.0,41.579,41.579,41.5413,41.5696,13760.0
2019-01-15 11:10:00,44.17,44.21,44.15,44.21,13060.0,41.5507,41.5884,41.5319,41.5884,13060.0
2019-01-15 11:15:00,44.24,44.27,44.16,44.2,24200.0,41.6166,41.6448,41.5413,41.579,24200.0
2019-01-15 11:20:00,44.19,44.2,44.14,44.15,24332.0,41.5696,41.579,41.5225,41.5319,24332.0
2019-01-15 11:25:00,44.15,44.17,44.13,44.16,17712.0,41.5319,41.5507,41.5131,41.5413,17712.0
2019-01-15 11:30:00,44.17,44.2,44.16,44.17,13868.0,41.5507,41.579,41.5413,41.5507,13868.0
2019-01-15 11:35:00,44.2,44.2,44.17,44.19,5688.0,41.579,41.579,41.5507,41.5696,5688.0
2019-01-15 11:40:00,44.16,44.21,44.14,44.19,12504.0,41.5413,41.5884,41.5225,41.5696,12504.0
2019-01-15 11:45:00,44.19,44.21,44.19,44.19,6900.0,41.5696,41.5884,41.5696,41.5696,6900.0
2019-01-15 11:50:00,44.18,44.19,44.17,44.17,2800.0,41.5601,41.5696,41.5507,41.5507,2800.0
2019-01-15 11:55:00,44.2,44.28,44.19,44.23,18684.0,41.579,41.6542,41.5696,41.6072,18684.0
2019-01-15 12:00:00,44.24,44.31,44.23,44.28,7200.0,41.6166,41.6824,41.6072,41.6542,7200.0
2019-01-15 12:05:00,44.28,44.31,44.26,44.26,7596.0,41.6542,41.6824,41.6354,41.6354,7596.0
2019-01-15 12:10:00,44.27,44.3,44.26,44.29,9384.0,41.6448,41.673,41.6354,41.6636,9384.0
2019-01-15 12:15:00,44.29,44.31,44.28,44.3,15832.0,41.6636,41.6824,41.6542,41.673,15832.0
2019-01-15 12:20:00,44.3,44.34,44.3,44.32,5600.0,41.673,41.7107,41.673,41.6918,5600.0
2019-01-15 12:25:00,44.33,44.33,44.3,44.31,5004.0,41.7013,41.7013,41.673,41.6824,5004.0
2019-01-15 12:30:00,44.3,44.33,44.26,44.3,14800.0,41.673,41.7013,41.6354,41.673,14800.0
2019-01-15 12:35:00,44.28,44.33,44.28,44.33,8800.0,41.6542,41.7013,41.6542,41.7013,8800.0
2019-01-15 12:40:00,44.34,44.34,44.31,44.33,10000.0,41.7107,41.7107,41.6824,41.7013,10000.0
2019-01-15 12:45:00,44.32,44.35,44.3,44.33,15508.0,41.6918,41.7201,41.673,41.7013,15508.0
2019-01-15 12:50:00,44.32,44.33,44.3,44.3,17648.0,41.6918,41.7013,41.673,41.673,17648.0
2019-01-15 12:55:00,44.3,44.3,44.26,44.27,8016.0,41.673,41.673,41.6354,41.6448,8016.0
2019-01-15 13:00:00,44.27,44.3,44.26,44.3,9260.0,41.6448,41.673,41.6354,41.673,9260.0
2019-01-15 13:05:00,44.31,44.34,44.28,44.33,8800.0,41.6824,41.7107,41.6542,41.7013,8800.0
2019-01-15 13:10:00,44.32,44.35,44.27,44.27,7208.0,41.6918,41.7201,41.6448,41.6448,7208.0
2019-01-15 13:15:00,44.27,44.32,44.26,44.32,6796.0,41.6448,41.6918,41.6354,41.6918,6796.0
2019-01-15 13:20:00,44.32,44.33,44.3,44.3,10000.0,41.6918,41.7013,41.673,41.673,10000.0
2019-01-15 13:25:00,44.3,44.33,44.29,44.31,15884.0,41.673,41.7013,41.6636,41.6824,15884.0
2019-01-15 13:30:00,44.31,44.36,44.31,44.35,6000.0,41.6824,41.7295,41.6824,41.7201,6000.0
2019-01-15 13:35:00,44.36,44.41,44.35,44.4,13448.0,41.7295,41.7765,41.7201,41.7671,13448.0
2019-01-15 13:40:00,44.42,44.42,44.38,44.38,3200.0,41.7859,41.7859,41.7483,41.7483,3200.0
2019-01-15 13:45:00,44.38,44.4,44.33,44.37,8784.0,41.7483,41.7671,41.7013,41.7389,8784.0
2019-01-15 13:50:00,44.38,44.42,44.38,44.41,4960.0,41.7483,41.7859,41.7483,41.7765,4960.0
2019-01-15 13:55:00,44.43,44.45,44.43,44.45,6800.0,41.7953,41.8141,41.7953,41.8141,6800.0
2019-01-15 14:00:00,44.46,44.53,44.43,44.48,13524.0,41.8235,41.8894,41.7953,41.8424,13524.0
2019-01-15 14:05:00,44.47,44.51,44.45,44.5,9944.0,41.8329,41.8706,41.8141,41.8612,9944.0
2019-01-15 14:10:00,44.51,44.53,44.47,44.53,5200.0,41.8706,41.8894,41.8329,41.8894,5200.0
2019-01-15 14:15:00,44.5,44.52,44.45,44.46,9452.0,41.8612,41.88,41.8141,41.8235,9452.0
2019-01-15 14:20:00,44.43,44.43,44.4,44.42,7740.0,41.7953,41.7953,41.7671,41.7859,7740.0
2019-01-15 14:25:00,44.43,44.43,44.33,44.34,15824.0,41.7953,41.7953,41.7013,41.7107,15824.0
2019-01-15 14:30:00,44.31,44.37,44.31,44.37,5028.0,41.6824,41.7389,41.6824,41.7389,5028.0
2019-01-15 14:35:00,44.39,44.41,44.36,44.38,9200.0,41.7577,41.7765,41.7295,41.7483,9200.0
2019-01-15 14:40:00,44.38,44.45,44.38,44.45,2852.0,41.7483,41.8141,41.7483,41.8141,2852.0
2019-01-15 14:45:00,44.43,44.46,44.42,44.42,12020.0,41.7953,41.8235,41.7859,41.7859,12020.0
2019-01-15 14:50:00,44.44,44.47,44.44,44.45,4564.0,41.8047,41.8329,41.8047,41.8141,4564.0
2019-01-15 14:55:00,44.42,44.47,44.41,44.47,13136.0,41.7859,41.8329,41.7765,41.8329,13136.0
2019-01-15 15:00:00,44.45,44.45,44.42,44.42,8800.0,41.8141,41.8141,41.7859,41.7859,8800.0
2019-01-15 15:05:00,44.42,44.46,44.41,44.46,7456.0,41.7859,41.8235,41.7765,41.8235,7456.0
2019-01-15 15:10:00,44.44,44.44,44.41,44.41,6800.0,41.8047,41.8047,41.7765,41.7765,6800.0
2019-01-15 15:15:00,44.41,44.42,44.35,44.35,13440.0,41.7765,41.7859,41.7201,41.7201,13440.0
2019-01-15 15:20:00,44.34,44.36,44.31,44.31,10040.0,41.7107,41.7295,41.6824,41.6824,10040.0
2019-01-15 15:25:00,44.33,44.33,44.29,44.31,28984.0,41.7013,41.7013,41.6636,41.6824,28984.0
2019-01-15 15:30:00,44.31,44.33,44.29,44.3,21320.0,41.6824,41.7013,41.6636,41.673,21320.0
2019-01-15 15:35:00,44.29,44.31,44.26,44.29,17048.0,41.6636,41.6824,41.6354,41.6636,17048.0
2019-01-15 15:40:00,44.29,44.33,44.29,44.32,18200.0,41.6636,41.7013,41.6636,41.6918,18200.0
2019-01-15 15:45:00,44.33,44.37,44.31,44.34,24288.0,41.7013,41.7389,41.6824,41.7107,24288.0
2019-01-15 15:50:00,44.33,44.33,44.29,44.29,24276.0,41.7013,41.7013,41.6636,41.6636,24276.0
2019-01-15 15:55:00,44.3,44.4,44.3,44.38,80488.0,41.673,41.7671,41.673,41.7483,80488.0
2019-01-16 09:30:00,44.47,44.59,44.37,44.56,41292.0,41.8329,41.9458,41.7389,41.9176,41292.0
2019-01-16 09:35:00,44.56,44.56,44.5,44.5,1200.0,41.9176,41.9176,41.8612,41.8612,1200.0
2019-01-16 09:40:00,44.55,44.56,44.48,44.48,3600.0,41.9082,41.9176,41.8424,41.8424,3600.0
2019-01-16 09:45:00,44.49,44.58,44.46,44.51,13400.0,41.8518,41.9364,41.8235,41.8706,13400.0
2019-01-16 09:50:00,44.49,44.51,44.49,44.51,4800.0,41.8518,41.8706,41.8518,41.8706,4800.0
2019-01-16 09:55:00,44.51,44.51,44.45,44.45,6868.0,41.8706,41.8706,41.8141,41.8141,6868.0
2019-01-16 10:00:00,44.47,44.47,44.4,44.44,7532.0,41.8329,41.8329,41.7671,41.8047,7532.0
2019-01-16 10:05:00,44.45,44.46,44.42,44.42,2400.0,41.8141,41.8235,41.7859,41.7859,2400.0
2019-01-16 10:10:00,44.39,44.43,44.39,44.43,2000.0,41.7577,41.7953,41.7577,41.7953,2000.0
2019-01-16 10:15:00,44.4,44.4,44.29,44.31,8636.0,41.7671,41.7671,41.6636,41.6824,8636.0
2019-01-16 10:20:00,44.32,44.33,44.23,44.26,6800.0,41.6918,41.7013,41.6072,41.6354,6800.0
2019-01-16 10:25:00,44.23,44.25,44.21,44.21,4496.0,41.6072,41.626,41.5884,41.5884,4496.0
2019-01-16 10:30:00,44.2,44.22,44.2,44.21,1392.0,41.579,41.5978,41.579,41.5884,1392.0
2019-01-16 10:35:00,44.18,44.22,44.16,44.16,5200.0,41.5601,41.5978,41.5413,41.5413,5200.0
2019-01-16 10:40:00,44.13,44.17,44.12,44.16,8564.0,41.5131,41.5507,41.5037,41.5413,8564.0
2019-01-16 10:45:00,44.13,44.27,44.1,44.27,6380.0,41.5131,41.6448,41.4849,41.6448,6380.0
2019-01-16 10:50:00,44.31,44.33,44.28,44.3,7516.0,41.6824,41.7013,41.6542,41.673,7516.0
2019-01-16 10:55:00,44.3,44.34,44.3,44.34,2800.0,41.673,41.7107,41.673,41.7107,2800.0
2019-01-16 11:00:00,44.37,44.41,44.3,44.38,14168.0,41.7389,41.7765,41.673,41.7483,14168.0
2019-01-16 11:05:00,44.38,44.44,44.35,44.44,16952.0,41.7483,41.8047,41.7201,41.8047,16952.0
2019-01-16 11:10:00,44.44,44.46,44.37,44.45,9652.0,41.8047,41.8235,41.7389,41.8141,9652.0
2019-01-16 11:15:00,44.44,44.5,44.43,44.47,8880.0,41.8047,41.8612,41.7953,41.8329,8880.0
2019-01-16 11:20:00,44.44,44.5,44.44,44.5,3216.0,41.8047,41.8612,41.8047,41.8612,3216.0
2019-01-16 11:25:00,44.48,44.51,44.41,44.51,15292.0,41.8424,41.8706,41.7765,41.8706,15292.0
2019-01-16 11:30:00,44.55,44.6,44.5,44.53,35724.0,41.9082,41.9552,41.8612,41.8894,35724.0
2019-01-16 11:35:00,44.52,44.54,44.47,44.51,12000.0,41.88,41.8988,41.8329,41.8706,12000.0
2019-01-16 11:40:00,44.51,44.53,44.49,44.52,11304.0,41.8706,41.8894,41.8518,41.88,11304.0
2019-01-16 11:45:00,44.54,44.54,44.45,44.46,42400.0,41.8988,41.8988,41.8141,41.8235,42400.0
2019-01-16 11:50:00,44.44,44.47,44.42,44.45,25224.0,41.8047,41.8329,41.7859,41.8141,25224.0
2019-01-16 11:55:00,44.42,44.43,44.4,44.41,11200.0,41.7859,41.7953,41.7671,41.7765,11200.0
2019-01-16 12:00:00,44.44,44.48,44.44,44.48,20044.0,41.8047,41.8424,41.8047,41.8424,20044.0
2019-01-16 12:05:00,44.49,44.57,44.49,44.57,32772.0,41.8518,41.927,41.8518,41.927,32772.0
2019-01-16 12:10:00,44.57,44.57,44.52,44.52,22800.0,41.927,41.927,41.88,41.88,22800.0
2019-01-16 12:15:00,44.51,44.54,44.44,44.54,12000.0,41.8706,41.8988,41.8047,41.8988,12000.0
2019-01-16 12:20:00,44.52,44.62,44.52,44.62,22848.0,41.88,41.9741,41.88,41.9741,22848.0
2019-01-16 12:25:00,44.59,44.65,44.58,44.65,7304.0,41.9458,42.0023,41.9364,42.0023,7304.0
2019-01-16 12:30:00,44.65,44.65,44.6,44.61,8840.0,42.0023,42.0023,41.9552,41.9646,8840.0
2019-01-16 12:35:00,44.59,44.6,44.57,44.58,9200.0,41.9458,41.9552,41.927,41.9364,9200.0
2019-01-16 12:40:00,44.6,44.62,44.59,44.62,10096.0,41.9552,41.9741,41.9458,41.9741,10096.0
2019-01-16 12:45:00,44.63,44.65,44.63,44.63,7200.0,41.9835,42.0023,41.9835,41.9835,7200.0
2019-01-16 12:50:00,44.64,44.66,44.63,44.63,8556.0,41.9929,42.0117,41.9835,41.9835,8556.0
2019-01-16 12:55:00,44.63,44.66,44.63,44.64,8476.0,41.9835,42.0117,41.9835,41.9929,8476.0
2019-01-16 13:00:00,44.63,44.65,44.6,44.6,5620.0,41.9835,42.0023,41.9552,41.9552,5620.0
2019-01-16 13:05:00,44.6,44.62,44.55,44.6,8096.0,41.9552,41.9741,41.9082,41.9552,8096.0
2019-01-16 13:10:00,44.61,44.61,44.57,44.58,6800.0,41.9646,41.9646,41.927,41.9364,6800.0
2019-01-16 13:15:00,44.58,44.58,44.54,44.57,6476.0,41.9364,41.9364,41.8988,41.927,6476.0
2019-01-16 13:20:00,44.55,44.59,44.54,44.59,11900.0,41.9082,41.9458,41.8988,41.9458,11900.0
2019-01-16 13:25:00,44.59,44.61,44.58,44.61,12936.0,41.9458,41.9646,41.9364,41.9646,12936.0
2019-01-16 13:30:00,44.59,44.63,44.58,44.62,18800.0,41.9458,41.9835,41.9364,41.9741,18800.0
2019-01-16 13:35:00,44.59,44.63,44.59,44.63,8848.0,41.9458,41.9835,41.9458,41.9835,8848.0
2019-01-16 13:40:00,44.62,44.62,44.55,44.55,10320.0,41.9741,41.9741,41.9082,41.9082,10320.0
2019-01-16 13:45:00,44.54,44.6,44.54,44.6,12472.0,41.8988,41.9552,41.8988,41.9552,12472.0
2019-01-16 13:50:00,44.58,44.59,44.55,44.55,6800.0,41.9364,41.9458,41.9082,41.9082,6800.0
2019-01-16 13:55:00,44.58,44.58,44.53,44.53,3512.0,41.9364,41.9364,41.8894,41.8894,3512.0
2019-01-16 14:00:00,44.54,44.54,44.47,44.49,40356.0,41.8988,41.8988,41.8329,41.8518,40356.0
2019-01-16 14:05:00,44.49,44.49,44.43,44.43,7936.0,41.8518,41.8518,41.7953,41.7953,7936.0
2019-01-16 14:10:00,44.44,44.44,44.41,44.41,4400.0,41.8047,41.8047,41.7765,41.7765,4400.0
2019-01-16 14:15:00,44.4,44.48,44.38,44.48,55640.0,41.7671,41.8424,41.7483,41.8424,55640.0
2019-01-16 14:20:00,44.5,44.56,44.5,44.55,8400.0,41.8612,41.9176,41.8612,41.9082,8400.0
2019-01-16 14:25:00,44.55,44.56,44.53,44.54,5200.0,41.9082,41.9176,41.8894,41.8988,5200.0
2019-01-16 14:30:00,44.54,44.6,44.53,44.6,26216.0,41.8988,41.9552,41.8894,41.9552,26216.0
2019-01-16 14:35:00,44.6,44.61,44.59,44.6,8440.0,41.9552,41.9646,41.9458,41.9552,8440.0
2019-01-16 14:40:00,44.61,44.61,44.58,44.6,8512.0,41.9646,41.9646,41.9364,41.9552,8512.0
2019-01-16 14:45:00,44.6,44.65,44.59,44.65,16020.0,41.9552,42.0023,41.9458,42.0023,16020.0
2019-01-16 14:50:00,44.65,44.65,44.6,44.63,31300.0,42.0023,42.0023,41.9552,41.9835,31300.0
2019-01-16 14:55:00,44.64,44.65,44.59,44.61,9620.0,41.9929,42.0023,41.9458,41.9646,9620.0
2019-01-16 15:00:00,44.6,44.65,44.6,44.65,8828.0,41.9552,42.0023,41.9552,42.0023,8828.0
2019-01-16 15:05:00,44.63,44.63,44.57,44.57,5200.0,41.9835,41.9835,41.927,41.927,5200.0
2019-01-16 15:10:00,44.59,44.59,44.54,44.54,8968.0,41.9458,41.9458,41.8988,41.8988,8968.0
2019-01-16 15:15:00,44.54,44.55,44.51,44.55,10392.0,41.8988,41.9082,41.8706,41.9082,10392.0
2019-01-16 15:20:00,44.56,44.6,44.55,44.57,6504.0,41.9176,41.9552,41.9082,41.927,6504.0
2019-01-16 15:25:00,44.56,44.57,44.53,44.55,9184.0,41.9176,41.927,41.8894,41.9082,9184.0
2019-01-16 15:30:00,44.56,44.58,44.5,44.51,39992.0,41.9176,41.9364,41.8612,41.8706,39992.0
2019-01-16 15:35:00,44.52,44.55,44.52,44.54,13600.0,41.88,41.9082,41.88,41.8988,13600.0
2019-01-16 15:40:00,44.53,44.54,44.47,44.5,42280.0,41.8894,41.8988,41.8329,41.8612,42280.0
2019-01-16 15:45:00,44.49,44.57,44.49,44.56,24592.0,41.8518,41.927,41.8518,41.9176,24592.0
2019-01-16 15:50:00,44.56,44.57,44.53,44.54,29184.0,41.9176,41.927,41.8894,41.8988,29184.0
2019-01-16 15:55:00,44.54,44.63,44.54,44.57,129176.0,41.8988,41.9835,41.8988,41.927,129176.0
2019-01-17 09:30:00,44.45,44.57,44.32,44.57,25444.0,41.8141,41.927,41.6918,41.927,25444.0
2019-01-17 09:35:00,44.63,44.69,44.61,44.61,9800.0,41.9835,42.0399,41.9646,41.9646,9800.0
2019-01-17 09:40:00,44.56,44.56,44.56,44.56,400.0,41.9176,41.9176,41.9176,41.9176,400.0
2019-01-17 09:45:00,44.66,44.66,44.63,44.63,1200.0,42.0117,42.0117,41.9835,41.9835,1200.0
2019-01-17 09:50:00,44.64,44.68,44.63,44.63,5600.0,41.9929,42.0305,41.9835,41.9835,5600.0
2019-01-17 09:55:00,44.68,44.73,44.67,44.67,4400.0,42.0305,42.0775,42.0211,42.0211,4400.0
2019-01-17 10:00:00,44.7,44.77,44.67,44.77,12552.0,42.0493,42.1152,42.0211,42.1152,12552.0
2019-01-17 10:05:00,44.77,44.83,44.77,44.82,14604.0,42.1152,42.1716,42.1152,42.1622,14604.0
2019-01-17 10:10:00,44.81,44.88,44.81,44.87,6940.0,42.1528,42.2186,42.1528,42.2092,6940.0
2019-01-17 10:15:00,44.87,44.9,44.77,44.81,15880.0,42.2092,42.2374,42.1152,42.1528,15880.0
2019-01-17 10:20:00,44.78,44.81,44.72,44.81,13600.0,42.1246,42.1528,42.0681,42.1528,13600.0
2019-01-17 10:25:00,44.83,44.87,44.82,44.84,5600.0,42.1716,42.2092,42.1622,42.181,5600.0
2019-01-17 10:30:00,44.84,44.84,44.78,44.78,2600.0,42.181,42.181,42.1246,42.1246,2600.0
2019-01-17 10:35:00,44.83,44.83,44.72,44.72,7280.0,42.1716,42.1716,42.0681,42.0681,7280.0
2019-01-17 10:40:00,44.74,44.78,44.73,44.77,4000.0,42.0869,42.1246,42.0775,42.1152,4000.0
2019-01-17 10:45:00,44.76,44.76,44.69,44.72,4800.0,42.1058,42.1058,42.0399,42.0681,4800.0
2019-01-17 10:50:00,44.74,44.78,44.73,44.74,22804.0,42.0869,42.1246,42.0775,42.0869,22804.0
2019-01-17 10:55:00,44.78,44.79,44.76,44.78,4400.0,42.1246,42.134,42.1058,42.1246,4400.0
2019-01-17 11:00:00,44.78,44.78,44.78,44.78,400.0,42.1246,42.1246,42.1246,42.1246,400.0
2019-01-17 11:05:00,44.87,44.88,44.85,44.85,5004.0,42.2092,42.2186,42.1904,42.1904,5004.0
2019-01-17 11:10:00,44.87,44.88,44.87,44.88,1200.0,42.2092,42.2186,42.2092,42.2186,1200.0
2019-01-17 11:15:00,44.88,44.93,44.87,44.92,10296.0,42.2186,42.2657,42.2092,42.2563,10296.0
2019-01-17 11:20:00,44.9,44.9,44.88,44.88,2100.0,42.2374,42.2374,42.2186,42.2186,2100.0
2019-01-17 11:25:00,44.86,44.91,44.86,44.91,12400.0,42.1998,42.2469,42.1998,42.2469,12400.0
2019-01-17 11:30:00,44.93,44.93,44.88,44.9,17360.0,42.2657,42.2657,42.2186,42.2374,17360.0
2019-01-17 11:35:00,44.89,44.9,44.84,44.87,19564.0,42.228,42.2374,42.181,42.2092,19564.0
2019-01-17 11:40:00,44.85,44.85,44.85,44.85,800.0,42.1904,42.1904,42.1904,42.1904,800.0
2019-01-17 11:45:00,44.87,44.9,44.83,44.83,6800.0,42.2092,42.2374,42.1716,42.1716,6800.0
2019-01-17 11:50:00,44.86,44.87,44.8,44.8,27144.0,42.1998,42.2092,42.1434,42.1434,27144.0
2019-01-17 11:55:00,44.79,44.82,44.79,44.8,2000.0,42.134,42.1622,42.134,42.1434,2000.0
2019-01-17 12:00:00,44.8,44.85,44.8,44.85,6428.0,42.1434,42.1904,42.1434,42.1904,6428.0
2019-01-17 12:05:00,44.85,44.85,44.81,44.85,7100.0,42.1904,42.1904,42.1528,42.1904,7100.0
2019-01-17 12:10:00,44.83,44.86,44.83,44.84,4400.0,42.1716,42.1998,42.1716,42.181,4400.0
2019-01-17 12:15:00,44.84,44.86,44.83,44.85,7040.0,42.181,42.1998,42.1716,42.1904,7040.0
2019-01-17 12:20:00,44.86,44.87,44.84,44.85,5100.0,42.1998,42.2092,42.181,42.1904,5100.0
2019-01-17 12:25:00,44.85,44.85,44.83,44.85,4800.0,42.1904,42.1904,42.1716,42.1904,4800.0
2019-01-17 12:30:00,44.84,44.87,44.84,44.85,3564.0,42.181,42.2092,42.181,42.1904,3564.0
2019-01-17 12:35:00,44.84,44.87,44.84,44.87,5000.0,42.181,42.2092,42.181,42.2092,5000.0
2019-01-17 12:40:00,44.88,44.9,44.87,44.87,4800.0,42.2186,42.2374,42.2092,42.2092,4800.0
2019-01-17 12:45:00,44.88,44.88,44.86,44.86,3200.0,42.2186,42.2186,42.1998,42.1998,3200.0
2019-01-17 12:50:00,44.83,44.84,44.81,44.81,4000.0,42.1716,42.181,42.1528,42.1528,4000.0
2019-01-17 12:55:00,44.8,44.82,44.76,44.79,8000.0,42.1434,42.1622,42.1058,42.134,8000.0
2019-01-17 13:00:00,44.81,44.81,44.77,44.77,4040.0,42.1528,42.1528,42.1152,42.1152,4040.0
2019-01-17 13:05:00,44.79,44.81,44.77,44.79,4528.0,42.134,42.1528,42.1152,42.134,4528.0
2019-01-17 13:10:00,44.79,44.83,44.79,44.81,4800.0,42.134,42.1716,42.134,42.1528,4800.0
2019-01-17 13:15:00,44.81,44.83,44.8,44.8,4000.0,42.1528,42.1716,42.1434,42.1434,4000.0
2019-01-17 13:20:00,44.79,44.82,44.77,44.82,2400.0,42.134,42.1622,42.1152,42.1622,2400.0
2019-01-17 13:25:00,44.83,44.83,44.8,44.8,3336.0,42.1716,42.1716,42.1434,42.1434,3336.0
2019-01-17 13:30:00,44.82,44.84,44.8,44.82,2400.0,42.1622,42.181,42.1434,42.1622,2400.0
2019-01-17 13:35:00,44.81,44.84,44.8,44.84,4400.0,42.1528,42.181,42.1434,42.181,4400.0
2019-01-17 13:40:00,44.8,44.82,44.79,44.8,5960.0,42.1434,42.1622,42.134,42.1434,5960.0
2019-01-17 13:45:00,44.82,44.84,44.79,44.8,8000.0,42.1622,42.181,42.134,42.1434,8000.0
2019-01-17 13:50:00,44.77,44.81,44.77,44.81,2000.0,42.1152,42.1528,42.1152,42.1528,2000.0
2019-01-17 13:55:00,44.79,44.79,44.77,44.77,1200.0,42.134,42.134,42.1152,42.1152,1200.0
2019-01-17 14:00:00,44.8,44.81,44.77,44.78,5028.0,42.1434,42.1528,42.1152,42.1246,5028.0
2019-01-17 14:05:00,44.77,44.82,44.77,44.82,5600.0,42.1152,42.1622,42.1152,42.1622,5600.0
2019-01-17 14:10:00,44.83,44.84,44.81,44.82,9316.0,42.1716,42.181,42.1528,42.1622,9316.0
2019-01-17 14:15:00,44.84,44.85,44.84,44.84,2000.0,42.181,42.1904,42.181,42.181,2000.0
2019-01-17 14:20:00,44.83,44.84,44.8,44.8,4400.0,42.1716,42.181,42.1434,42.1434,4400.0
2019-01-17 14:25:00,44.8,44.83,44.8,44.82,11112.0,42.1434,42.1716,42.1434,42.1622,11112.0
2019-01-17 14:30:00,44.83,44.85,44.82,44.85,7020.0,42.1716,42.1904,42.1622,42.1904,7020.0
2019-01-17 14:35:00,44.86,44.99,44.83,44.99,16948.0,42.1998,42.3221,42.1716,42.3221,16948.0
2019-01-17 14:40:00,45.0,45.15,45.0,45.14,45532.0,42.3315,42.4726,42.3315,42.4632,45532.0
2019-01-17 14:45:00,45.17,45.31,45.17,45.3,17380.0,42.4914,42.6231,42.4914,42.6137,17380.0
2019-01-17 14:50:00,45.29,45.31,45.19,45.22,21900.0,42.6043,42.6231,42.5103,42.5385,21900.0
2019-01-17 14:55:00,45.21,45.21,45.05,45.1,15276.0,42.5291,42.5291,42.3786,42.4256,15276.0
2019-01-17 15:00:00,45.1,45.12,44.97,44.97,35604.0,42.4256,42.4444,42.3033,42.3033,35604.0
2019-01-17 15:05:00,44.97,45.06,44.96,45.03,21636.0,42.3033,42.388,42.2939,42.3597,21636.0
2019-01-17 15:10:00,45.05,45.05,45.01,45.05,20028.0,42.3786,42.3786,42.3409,42.3786,20028.0
2019-01-17 15:15:00,45.03,45.05,45.0,45.05,16972.0,42.3597,42.3786,42.3315,42.3786,16972.0
2019-01-17 15:20:00,45.06,45.08,45.06,45.07,7376.0,42.388,42.4068,42.388,42.3974,7376.0
2019-01-17 15:25:00,45.07,45.1,45.04,45.1,23452.0,42.3974,42.4256,42.3691,42.4256,23452.0
2019-01-17 15:30:00,45.1,45.17,45.1,45.14,13692.0,42.4256,42.4914,42.4256,42.4632,13692.0
2019-01-17 15:35:00,45.15,45.18,45.13,45.15,16988.0,42.4726,42.5008,42.4538,42.4726,16988.0
2019-01-17 15:40:00,45.15,45.17,45.13,45.16,43136.0,42.4726,42.4914,42.4538,42.482,43136.0
2019-01-17 15:45:00,45.16,45.18,45.14,45.14,43876.0,42.482,42.5008,42.4632,42.4632,43876.0
2019-01-17 15:50:00,45.13,45.15,45.1,45.13,41664.0,42.4538,42.4726,42.4256,42.4538,41664.0
2019-01-17 15:55:00,45.13,45.27,45.13,45.24,152684.0,42.4538,42.5855,42.4538,42.5573,152684.0
2019-01-18 09:30:00,45.66,45.66,45.4,45.59,231296.0,42.9524,42.9524,42.7078,42.8865,231296.0
2019-01-18 09:35:00,45.63,45.63,45.48,45.48,12080.0,42.9242,42.9242,42.7831,42.7831,12080.0
2019-01-18 09:40:00,45.52,45.54,45.52,45.53,8976.0,42.8207,42.8395,42.8207,42.8301,8976.0
2019-01-18 09:45:00,45.46,45.68,45.45,45.64,18320.0,42.7642,42.9712,42.7548,42.9336,18320.0
2019-01-18 09:50:00,45.6,45.66,45.59,45.63,16000.0,42.8959,42.9524,42.8865,42.9242,16000.0
2019-01-18 09:55:00,45.62,45.62,45.54,45.54,12400.0,42.9148,42.9148,42.8395,42.8395,12400.0
2019-01-18 10:00:00,45.54,45.54,45.44,45.53,12000.0,42.8395,42.8395,42.7454,42.8301,12000.0
2019-01-18 10:05:00,45.52,45.56,45.49,45.52,10076.0,42.8207,42.8583,42.7925,42.8207,10076.0
2019-01-18 10:10:00,45.56,45.6,45.56,45.57,3200.0,42.8583,42.8959,42.8583,42.8677,3200.0
2019-01-18 10:15:00,45.59,45.81,45.59,45.73,22704.0,42.8865,43.0935,42.8865,43.0182,22704.0
2019-01-18 10:20:00,45.71,45.74,45.66,45.7,2528.0,42.9994,43.0276,42.9524,42.99,2528.0
2019-01-18 10:25:00,45.73,45.73,45.65,45.71,14400.0,43.0182,43.0182,42.943,42.9994,14400.0
2019-01-18 10:30:00,45.74,45.79,45.74,45.78,7000.0,43.0276,43.0747,43.0276,43.0653,7000.0
2019-01-18 10:35:00,45.74,45.84,45.73,45.84,14972.0,43.0276,43.1217,43.0182,43.1217,14972.0
2019-01-18 10:40:00,45.81,45.96,45.81,45.87,17184.0,43.0935,43.2346,43.0935,43.1499,17184.0
2019-01-18 10:45:00,45.94,45.94,45.82,45.82,5520.0,43.2158,43.2158,43.1029,43.1029,5520.0
2019-01-18 10:50:00,45.81,45.88,45.81,45.87,10000.0,43.0935,43.1593,43.0935,43.1499,10000.0
2019-01-18 10:55:00,45.86,45.88,45.84,45.85,11824.0,43.1405,43.1593,43.1217,43.1311,11824.0
2019-01-18 11:00:00,45.87,45.98,45.85,45.97,25960.0,43.1499,43.2534,43.1311,43.244,25960.0
2019-01-18 11:05:00,45.97,45.98,45.93,45.94,28240.0,43.244,43.2534,43.2064,43.2158,28240.0
2019-01-18 11:10:00,45.97,46.02,45.9,45.96,42212.0,43.244,43.291,43.1782,43.2346,42212.0
2019-01-18 11:15:00,45.92,45.99,45.88,45.99,27428.0,43.197,43.2628,43.1593,43.2628,27428.0
2019-01-18 11:20:00,45.98,46.03,45.92,46.02,31324.0,43.2534,43.3004,43.197,43.291,31324.0
2019-01-18 11:25:00,46.04,46.09,46.03,46.08,8088.0,43.3098,43.3569,43.3004,43.3475,8088.0
2019-01-18 11:30:00,46.1,46.12,46.04,46.09,19256.0,43.3663,43.3851,43.3098,43.3569,19256.0
2019-01-18 11:35:00,46.07,46.12,46.07,46.1,4000.0,43.3381,43.3851,43.3381,43.3663,4000.0
2019-01-18 11:40:00,46.1,46.13,46.08,46.13,9600.0,43.3663,43.3945,43.3475,43.3945,9600.0
2019-01-18 11:45:00,46.1,46.13,46.08,46.13,10800.0,43.3663,43.3945,43.3475,43.3945,10800.0
2019-01-18 11:50:00,46.13,46.16,46.05,46.06,31180.0,43.3945,43.4227,43.3193,43.3287,31180.0
2019-01-18 11:55:00,46.06,46.1,46.04,46.1,7200.0,43.3287,43.3663,43.3098,43.3663,7200.0
2019-01-18 12:00:00,46.11,46.13,46.06,46.09,15612.0,43.3757,43.3945,43.3287,43.3569,15612.0
2019-01-18 12:05:00,46.09,46.15,46.08,46.13,17200.0,43.3569,43.4133,43.3475,43.3945,17200.0
2019-01-18 12:10:00,46.15,46.25,46.15,46.25,6728.0,43.4133,43.5074,43.4133,43.5074,6728.0
2019-01-18 12:15:00,46.21,46.24,46.16,46.16,24432.0,43.4698,43.498,43.4227,43.4227,24432.0
2019-01-18 12:20:00,46.19,46.25,46.19,46.21,8800.0,43.451,43.5074,43.451,43.4698,8800.0
2019-01-18 12:25:00,46.24,46.27,46.19,46.2,22736.0,43.498,43.5262,43.451,43.4604,22736.0
2019-01-18 12:30:00,46.19,46.27,46.19,46.24,20540.0,43.451,43.5262,43.451,43.498,20540.0
2019-01-18 12:35:00,46.23,46.32,46.23,46.3,26092.0,43.4886,43.5732,43.4886,43.5544,26092.0
2019-01-18 12:40:00,46.3,46.34,46.27,46.27,8196.0,43.5544,43.5921,43.5262,43.5262,8196.0
2019-01-18 12:45:00,46.27,46.27,46.22,46.24,9224.0,43.5262,43.5262,43.4792,43.498,9224.0
2019-01-18 12:50:00,46.23,46.27,46.22,46.27,8840.0,43.4886,43.5262,43.4792,43.5262,8840.0
2019-01-18 12:55:00,46.27,46.3,46.26,46.29,12600.0,43.5262,43.5544,43.5168,43.545,12600.0
2019-01-18 13:00:00,46.28,46.32,46.26,46.3,11340.0,43.5356,43.5732,43.5168,43.5544,11340.0
2019-01-18 13:05:00,46.27,46.29,46.25,46.26,8000.0,43.5262,43.545,43.5074,43.5168,8000.0
2019-01-18 13:10:00,46.25,46.27,46.24,46.27,10804.0,43.5074,43.5262,43.498,43.5262,10804.0
2019-01-18 13:15:00,46.26,46.28,46.24,46.28,16440.0,43.5168,43.5356,43.498,43.5356,16440.0
2019-01-18 13:20:00,46.27,46.29,46.26,46.26,10800.0,43.5262,43.545,43.5168,43.5168,10800.0
2019-01-18 13:25:00,46.26,46.29,46.23,46.26,30728.0,43.5168,43.545,43.4886,43.5168,30728.0
2019-01-18 13:30:00,46.27,46.27,46.17,46.2,22792.0,43.5262,43.5262,43.4321,43.4604,22792.0
2019-01-18 13:35:00,46.23,46.24,46.18,46.18,9600.0,43.4886,43.498,43.4415,43.4415,9600.0
2019-01-18 13:40:00,46.18,46.24,46.18,46.24,6800.0,43.4415,43.498,43.4415,43.498,6800.0
2019-01-18 13:45:00,46.24,46.24,46.2,46.23,7640.0,43.498,43.498,43.4604,43.4886,7640.0
2019-01-18 13:50:00,46.24,46.26,46.22,46.22,14312.0,43.498,43.5168,43.4792,43.4792,14312.0
2019-01-18 13:55:00,46.25,46.27,46.25,46.27,28800.0,43.5074,43.5262,43.5074,43.5262,28800.0
2019-01-18 14:00:00,46.26,46.26,46.2,46.21,20848.0,43.5168,43.5168,43.4604,43.4698,20848.0
2019-01-18 14:05:00,46.2,46.2,46.16,46.18,7600.0,43.4604,43.4604,43.4227,43.4415,7600.0
2019-01-18 14:10:00,46.17,46.18,46.13,46.13,10760.0,43.4321,43.4415,43.3945,43.3945,10760.0
2019-01-18 14:15:00,46.13,46.17,46.1,46.1,15236.0,43.3945,43.4321,43.3663,43.3663,15236.0
2019-01-18 14:20:00,46.1,46.17,46.09,46.13,14400.0,43.3663,43.4321,43.3569,43.3945,14400.0
2019-01-18 14:25:00,46.13,46.13,46.1,46.12,14548.0,43.3945,43.3945,43.3663,43.3851,14548.0
2019-01-18 14:30:00,46.13,46.16,46.12,46.14,23848.0,43.3945,43.4227,43.3851,43.4039,23848.0
2019-01-18 14:35:00,46.14,46.17,46.13,46.15,13316.0,43.4039,43.4321,43.3945,43.4133,13316.0
2019-01-18 14:40:00,46.17,46.2,46.15,46.16,24160.0,43.4321,43.4604,43.4133,43.4227,24160.0
2019-01-18 14:45:00,46.17,46.18,46.15,46.18,6128.0,43.4321,43.4415,43.4133,43.4415,6128.0
2019-01-18 14:50:00,46.16,46.18,46.13,46.17,19356.0,43.4227,43.4415,43.3945,43.4321,19356.0
2019-01-18 14:55:00,46.16,46.21,46.15,46.18,12800.0,43.4227,43.4698,43.4133,43.4415,12800.0
2019-01-18 15:00:00,46.17,46.17,46.1,46.12,17732.0,43.4321,43.4321,43.3663,43.3851,17732.0
2019-01-18 15:05:00,46.12,46.15,46.12,46.13,22688.0,43.3851,43.4133,43.3851,43.3945,22688.0
2019-01-18 15:10:00,46.12,46.18,46.11,46.18,15948.0,43.3851,43.4415,43.3757,43.4415,15948.0
2019-01-18 15:15:00,46.17,46.19,46.15,46.17,18564.0,43.4321,43.451,43.4133,43.4321,18564.0
2019-01-18 15:20:00,46.17,46.19,46.13,46.13,21628.0,43.4321,43.451,43.3945,43.3945,21628.0
2019-01-18 15:25:00,46.13,46.17,46.12,46.16,11216.0,43.3945,43.4321,43.3851,43.4227,11216.0
2019-01-18 15:30:00,46.17,46.22,46.17,46.17,36672.0,43.4321,43.4792,43.4321,43.4321,36672.0
2019-01-18 15:35:00,46.18,46.22,46.18,46.2,15440.0,43.4415,43.4792,43.4415,43.4604,15440.0
2019-01-18 15:40:00,46.2,46.22,46.18,46.2,21044.0,43.4604,43.4792,43.4415,43.4604,21044.0
2019-01-18 15:45:00,46.2,46.22,46.12,46.13,44760.0,43.4604,43.4792,43.3851,43.3945,44760.0
2019-01-18 15:50:00,46.13,46.13,46.07,46.09,36200.0,43.3945,43.3945,43.3381,43.3569,36200.0
2019-01-18 15:55:00,46.09,46.27,46.08,46.24,231616.0,43.3569,43.5262,43.3475,43.498,231616.0
2019-01-22 09:30:00,46.02,46.11,46.0,46.11,34156.0,43.291,43.3757,43.2722,43.3757,34156.0
2019-01-22 09:35:00,46.14,46.16,46.12,46.13,6160.0,43.4039,43.4227,43.3851,43.3945,6160.0
2019-01-22 09:40:00,46.12,46.12,45.98,45.99,12352.0,43.3851,43.3851,43.2534,43.2628,12352.0
2019-01-22 09:45:00,45.98,46.01,45.94,45.94,3400.0,43.2534,43.2816,43.2158,43.2158,3400.0
2019-01-22 09:50:00,45.98,46.04,45.97,45.99,12000.0,43.2534,43.3098,43.244,43.2628,12000.0
2019-01-22 09:55:00,46.02,46.04,45.99,46.01,9560.0,43.291,43.3098,43.2628,43.2816,9560.0
2019-01-22 10:00:00,45.99,45.99,45.88,45.94,10988.0,43.2628,43.2628,43.1593,43.2158,10988.0
2019-01-22 10:05:00,45.93,45.94,45.84,45.89,5600.0,43.2064,43.2158,43.1217,43.1687,5600.0
2019-01-22 10:10:00,45.9,45.99,45.9,45.91,10000.0,43.1782,43.2628,43.1782,43.1876,10000.0
2019-01-22 10:15:00,45.89,46.02,45.89,45.98,10800.0,43.1687,43.291,43.1687,43.2534,10800.0
2019-01-22 10:20:00,46.01,46.05,46.01,46.04,3600.0,43.2816,43.3193,43.2816,43.3098,3600.0
2019-01-22 10:25:00,46.01,46.06,45.94,45.94,17200.0,43.2816,43.3287,43.2158,43.2158,17200.0
2019-01-22 10:30:00,45.93,45.95,45.93,45.95,3900.0,43.2064,43.2252,43.2064,43.2252,3900.0
2019-01-22 10:35:00,45.98,45.99,45.95,45.98,8816.0,43.2534,43.2628,43.2252,43.2534,8816.0
2019-01-22 10:40:00,45.96,46.02,45.94,45.98,12800.0,43.2346,43.291,43.2158,43.2534,12800.0
2019-01-22 10:45:00,46.01,46.01,45.96,45.96,3200.0,43.2816,43.2816,43.2346,43.2346,3200.0
2019-01-22 10:50:00,45.99,46.06,45.99,46.01,7864.0,43.2628,43.3287,43.2628,43.2816,7864.0
2019-01-22 10:55:00,46.0,46.07,45.97,45.97,9600.0,43.2722,43.3381,43.244,43.244,9600.0
2019-01-22 11:00:00,45.95,45.97,45.95,45.97,6300.0,43.2252,43.244,43.2252,43.244,6300.0
2019-01-22 11:05:00,45.99,46.02,45.94,45.94,6000.0,43.2628,43.291,43.2158,43.2158,6000.0
2019-01-22 11:10:00,45.91,46.02,45.91,45.99,6000.0,43.1876,43.291,43.1876,43.2628,6000.0
2019-01-22 11:15:00,46.0,46.0,45.94,45.98,5200.0,43.2722,43.2722,43.2158,43.2534,5200.0
2019-01-22 11:20:00,45.99,46.01,45.97,45.97,4052.0,43.2628,43.2816,43.244,43.244,4052.0
2019-01-22 11:25:00,45.94,45.94,45.9,45.9,2400.0,43.2158,43.2158,43.1782,43.1782,2400.0
2019-01-22 11:30:00,45.88,45.96,45.88,45.93,11600.0,43.1593,43.2346,43.1593,43.2064,11600.0
2019-01-22 11:35:00,45.95,45.96,45.92,45.92,7696.0,43.2252,43.2346,43.197,43.197,7696.0
2019-01-22 11:40:00,45.9,45.9,45.82,45.88,3200.0,43.1782,43.1782,43.1029,43.1593,3200.0
2019-01-22 11:45:00,45.84,45.9,45.84,45.85,8312.0,43.1217,43.1782,43.1217,43.1311,8312.0
2019-01-22 11:50:00,45.85,45.85,45.78,45.78,3600.0,43.1311,43.1311,43.0653,43.0653,3600.0
2019-01-22 11:55:00,45.75,45.79,45.74,45.75,4400.0,43.037,43.0747,43.0276,43.037,4400.0
2019-01-22 12:00:00,45.72,45.74,45.65,45.74,10004.0,43.0088,43.0276,42.943,43.0276,10004.0
2019-01-22 12:05:00,45.72,45.78,45.72,45.75,5516.0,43.0088,43.0653,43.0088,43.037,5516.0
2019-01-22 12:10:00,45.73,45.76,45.73,45.74,4400.0,43.0182,43.0465,43.0182,43.0276,4400.0
2019-01-22 12:15:00,45.72,45.73,45.71,45.73,3200.0,43.0088,43.0182,42.9994,43.0182,3200.0
2019-01-22 12:20:00,45.75,45.76,45.72,45.72,6400.0,43.037,43.0465,43.0088,43.0088,6400.0
2019-01-22 12:25:00,45.72,45.72,45.71,45.72,1600.0,43.0088,43.0088,42.9994,43.0088,1600.0
2019-01-22 12:30:00,45.71,45.71,45.68,45.7,5600.0,42.9994,42.9994,42.9712,42.99,5600.0
2019-01-22 12:35:00,45.68,45.71,45.67,45.7,5600.0,42.9712,42.9994,42.9618,42.99,5600.0
2019-01-22 12:40:00,45.69,45.74,45.67,45.72,2800.0,42.9806,43.0276,42.9618,43.0088,2800.0
2019-01-22 12:45:00,45.72,45.73,45.69,45.73,6400.0,43.0088,43.0182,42.9806,43.0182,6400.0
2019-01-22 12:50:00,45.74,45.77,45.73,45.75,6564.0,43.0276,43.0559,43.0182,43.037,6564.0
2019-01-22 12:55:00,45.73,45.73,45.67,45.69,2000.0,43.0182,43.0182,42.9618,42.9806,2000.0
2019-01-22 13:00:00,45.67,45.67,45.6,45.6,6800.0,42.9618,42.9618,42.8959,42.8959,6800.0
2019-01-22 13:05:00,45.6,45.61,45.59,45.59,2000.0,42.8959,42.9053,42.8865,42.8865,2000.0
2019-01-22 13:10:00,45.57,45.58,45.53,45.55,15200.0,42.8677,42.8771,42.8301,42.8489,15200.0
2019-01-22 13:15:00,45.57,45.57,45.5,45.5,8800.0,42.8677,42.8677,42.8019,42.8019,8800.0
2019-01-22 13:20:00,45.53,45.62,45.53,45.62,5532.0,42.8301,42.9148,42.8301,42.9148,5532.0
2019-01-22 13:25:00,45.61,45.64,45.6,45.63,6012.0,42.9053,42.9336,42.8959,42.9242,6012.0
2019-01-22 13:30:00,45.63,45.67,45.58,45.66,19392.0,42.9242,42.9618,42.8771,42.9524,19392.0
2019-01-22 13:35:00,45.69,45.7,45.66,45.67,2000.0,42.9806,42.99,42.9524,42.9618,2000.0
2019-01-22 13:40:00,45.69,45.7,45.65,45.65,6244.0,42.9806,42.99,42.943,42.943,6244.0
2019-01-22 13:45:00,45.66,45.69,45.64,45.66,11392.0,42.9524,42.9806,42.9336,42.9524,11392.0
2019-01-22 13:50:00,45.69,45.71,45.63,45.65,9456.0,42.9806,42.9994,42.9242,42.943,9456.0
2019-01-22 13:55:00,45.64,45.66,45.63,45.64,4000.0,42.9336,42.9524,42.9242,42.9336,4000.0
2019-01-22 14:00:00,45.63,45.65,45.62,45.62,7480.0,42.9242,42.943,42.9148,42.9148,7480.0
2019-01-22 14:05:00,45.64,45.65,45.61,45.62,7372.0,42.9336,42.943,42.9053,42.9148,7372.0
2019-01-22 14:10:00,45.57,45.61,45.56,45.56,7200.0,42.8677,42.9053,42.8583,42.8583,7200.0
2019-01-22 14:15:00,45.58,45.66,45.57,45.63,20388.0,42.8771,42.9524,42.8677,42.9242,20388.0
2019-01-22 14:20:00,45.65,45.65,45.56,45.56,9600.0,42.943,42.943,42.8583,42.8583,9600.0
2019-01-22 14:25:00,45.55,45.56,45.54,45.54,4000.0,42.8489,42.8583,42.8395,42.8395,4000.0
2019-01-22 14:30:00,45.54,45.54,45.5,45.52,7200.0,42.8395,42.8395,42.8019,42.8207,7200.0
2019-01-22 14:35:00,45.53,45.53,45.49,45.5,16424.0,42.8301,42.8301,42.7925,42.8019,16424.0
2019-01-22 14:40:00,45.54,45.56,45.44,45.44,3200.0,42.8395,42.8583,42.7454,42.7454,3200.0
2019-01-22 14:45:00,45.46,45.48,45.42,45.43,8528.0,42.7642,42.7831,42.7266,42.736,8528.0
2019-01-22 14:50:00,45.44,45.46,45.41,45.46,6000.0,42.7454,42.7642,42.7172,42.7642,6000.0
2019-01-22 14:55:00,45.47,45.5,45.47,45.5,1200.0,42.7736,42.8019,42.7736,42.8019,1200.0
2019-01-22 15:00:00,45.51,45.53,45.46,45.46,20584.0,42.8113,42.8301,42.7642,42.7642,20584.0
2019-01-22 15:05:00,45.48,45.48,45.34,45.35,27668.0,42.7831,42.7831,42.6514,42.6608,27668.0
2019-01-22 15:10:00,45.35,45.42,45.33,45.41,18240.0,42.6608,42.7266,42.642,42.7172,18240.0
2019-01-22 15:15:00,45.41,45.44,45.41,45.41,6800.0,42.7172,42.7454,42.7172,42.7172,6800.0
2019-01-22 15:20:00,45.46,45.54,45.45,45.52,18000.0,42.7642,42.8395,42.7548,42.8207,18000.0
2019-01-22 15:25:00,45.51,45.56,45.5,45.54,4800.0,42.8113,42.8583,42.8019,42.8395,4800.0
2019-01-22 15:30:00,45.52,45.52,45.45,45.45,10000.0,42.8207,42.8207,42.7548,42.7548,10000.0
2019-01-22 15:35:00,45.44,45.58,45.41,45.58,21600.0,42.7454,42.8771,42.7172,42.8771,21600.0
2019-01-22 15:40:00,45.6,45.63,45.56,45.56,10884.0,42.8959,42.9242,42.8583,42.8583,10884.0
2019-01-22 15:45:00,45.52,45.52,45.46,45.47,17916.0,42.8207,42.8207,42.7642,42.7736,17916.0
2019-01-22 15:50:00,45.47,45.51,45.44,45.44,20260.0,42.7736,42.8113,42.7454,42.7454,20260.0
2019-01-22 15:55:00,45.46,45.7,45.44,45.69,88024.0,42.7642,42.99,42.7454,42.9806,88024.0
2019-01-23 09:30:00,45.9,45.9,45.9,45.9,25072.0,43.1782,43.1782,43.1782,43.1782,25072.0
2019-01-23 09:35:00,45.83,45.91,45.74,45.74,4800.0,43.1123,43.1876,43.0276,43.0276,4800.0
2019-01-23 09:40:00,45.72,45.74,45.66,45.73,12864.0,43.0088,43.0276,42.9524,43.0182,12864.0
2019-01-23 09:45:00,45.66,45.9,45.65,45.85,7932.0,42.9524,43.1782,42.943,43.1311,7932.0
2019-01-23 09:50:00,45.87,45.87,45.77,45.84,84800.0,43.1499,43.1499,43.0559,43.1217,84800.0
2019-01-23 09:55:00,45.79,45.83,45.73,45.73,18524.0,43.0747,43.1123,43.0182,43.0182,18524.0
2019-01-23 10:00:00,45.73,45.76,45.73,45.73,4844.0,43.0182,43.0465,43.0182,43.0182,4844.0
2019-01-23 10:05:00,45.82,45.83,45.76,45.83,5676.0,43.1029,43.1123,43.0465,43.1123,5676.0
2019-01-23 10:10:00,45.88,45.91,45.83,45.91,10856.0,43.1593,43.1876,43.1123,43.1876,10856.0
2019-01-23 10:15:00,45.95,45.96,45.84,45.85,17400.0,43.2252,43.2346,43.1217,43.1311,17400.0
2019-01-23 10:20:00,45.76,45.81,45.76,45.79,6000.0,43.0465,43.0935,43.0465,43.0747,6000.0
2019-01-23 10:25:00,45.78,45.78,45.72,45.76,8000.0,43.0653,43.0653,43.0088,43.0465,8000.0
2019-01-23 10:30:00,45.69,45.78,45.68,45.78,4636.0,42.9806,43.0653,42.9712,43.0653,4636.0
2019-01-23 10:35:00,45.73,45.76,45.71,45.74,6400.0,43.0182,43.0465,42.9994,43.0276,6400.0
2019-01-23 10:40:00,45.73,45.73,45.63,45.67,6948.0,43.0182,43.0182,42.9242,42.9618,6948.0
2019-01-23 10:45:00,45.65,45.66,45.62,45.65,6000.0,42.943,42.9524,42.9148,42.943,6000.0
2019-01-23 10:50:00,45.54,45.55,45.52,45.54,2800.0,42.8395,42.8489,42.8207,42.8395,2800.0
2019-01-23 10:55:00,45.52,45.54,45.52,45.54,2000.0,42.8207,42.8395,42.8207,42.8395,2000.0
2019-01-23 11:00:00,45.56,45.58,45.52,45.52,2800.0,42.8583,42.8771,42.8207,42.8207,2800.0
2019-01-23 11:05:00,45.58,45.58,45.51,45.51,11076.0,42.8771,42.8771,42.8113,42.8113,11076.0
2019-01-23 11:10:00,45.51,45.61,45.51,45.58,19244.0,42.8113,42.9053,42.8113,42.8771,19244.0
2019-01-23 11:15:00,45.59,45.59,45.5,45.5,14244.0,42.8865,42.8865,42.8019,42.8019,14244.0
2019-01-23 11:20:00,45.47,45.47,45.39,45.39,3200.0,42.7736,42.7736,42.6984,42.6984,3200.0
2019-01-23 11:25:00,45.4,45.49,45.36,45.49,10152.0,42.7078,42.7925,42.6702,42.7925,10152.0
2019-01-23 11:30:00,45.48,45.5,45.43,45.5,3200.0,42.7831,42.8019,42.736,42.8019,3200.0
2019-01-23 11:35:00,45.48,45.48,45.46,45.48,3600.0,42.7831,42.7831,42.7642,42.7831,3600.0
2019-01-23 11:40:00,45.44,45.48,45.42,45.43,4180.0,42.7454,42.7831,42.7266,42.736,4180.0
2019-01-23 11:45:00,45.35,45.35,45.35,45.35,400.0,42.6608,42.6608,42.6608,42.6608,400.0
2019-01-23 11:50:00,45.33,45.36,45.24,45.25,9600.0,42.642,42.6702,42.5573,42.5667,9600.0
2019-01-23 11:55:00,45.22,45.23,45.2,45.23,3200.0,42.5385,42.5479,42.5197,42.5479,3200.0
2019-01-23 12:00:00,45.24,45.29,45.22,45.29,3600.0,42.5573,42.6043,42.5385,42.6043,3600.0
2019-01-23 12:05:00,45.24,45.29,45.17,45.17,7636.0,42.5573,42.6043,42.4914,42.4914,7636.0
2019-01-23 12:10:00,45.17,45.25,45.17,45.24,5020.0,42.4914,42.5667,42.4914,42.5573,5020.0
2019-01-23 12:15:00,45.21,45.21,45.14,45.19,8552.0,42.5291,42.5291,42.4632,42.5103,8552.0
2019-01-23 12:20:00,45.17,45.23,45.17,45.22,5684.0,42.4914,42.5479,42.4914,42.5385,5684.0
2019-01-23 12:25:00,45.23,45.31,45.23,45.3,12088.0,42.5479,42.6231,42.5479,42.6137,12088.0
2019-01-23 12:30:00,45.29,45.39,45.29,45.31,8800.0,42.6043,42.6984,42.6043,42.6231,8800.0
2019-01-23 12:35:00,45.3,45.35,45.27,45.31,8940.0,42.6137,42.6608,42.5855,42.6231,8940.0
2019-01-23 12:40:00,45.29,45.33,45.29,45.32,1200.0,42.6043,42.642,42.6043,42.6325,1200.0
2019-01-23 12:45:00,45.37,45.41,45.35,45.35,2400.0,42.6796,42.7172,42.6608,42.6608,2400.0
2019-01-23 12:50:00,45.34,45.4,45.34,45.39,6140.0,42.6514,42.7078,42.6514,42.6984,6140.0
2019-01-23 12:55:00,45.39,45.4,45.38,45.4,8800.0,42.6984,42.7078,42.689,42.7078,8800.0
2019-01-23 13:00:00,45.39,45.4,45.36,45.38,11472.0,42.6984,42.7078,42.6702,42.689,11472.0
2019-01-23 13:05:00,45.4,45.44,45.35,45.44,9236.0,42.7078,42.7454,42.6608,42.7454,9236.0
2019-01-23 13:10:00,45.4,45.4,45.38,45.4,3200.0,42.7078,42.7078,42.689,42.7078,3200.0
2019-01-23 13:15:00,45.43,45.5,45.39,45.49,15224.0,42.736,42.8019,42.6984,42.7925,15224.0
2019-01-23 13:20:00,45.49,45.52,45.48,45.48,12400.0,42.7925,42.8207,42.7831,42.7831,12400.0
2019-01-23 13:25:00,45.48,45.49,45.44,45.44,30728.0,42.7831,42.7925,42.7454,42.7454,30728.0
2019-01-23 13:30:00,45.45,45.56,45.45,45.52,11204.0,42.7548,42.8583,42.7548,42.8207,11204.0
2019-01-23 13:35:00,45.51,45.54,45.51,45.54,800.0,42.8113,42.8395,42.8113,42.8395,800.0
2019-01-23 13:40:00,45.51,45.57,45.5,45.56,6800.0,42.8113,42.8677,42.8019,42.8583,6800.0
2019-01-23 13:45:00,45.57,45.57,45.54,45.57,3600.0,42.8677,42.8677,42.8395,42.8677,3600.0
2019-01-23 13:50:00,45.53,45.54,45.52,45.52,2000.0,42.8301,42.8395,42.8207,42.8207,2000.0
2019-01-23 13:55:00,45.55,45.55,45.5,45.52,5600.0,42.8489,42.8489,42.8019,42.8207,5600.0
2019-01-23 14:00:00,45.54,45.58,45.54,45.57,3600.0,42.8395,42.8771,42.8395,42.8677,3600.0
2019-01-23 14:05:00,45.56,45.58,45.55,45.55,2400.0,42.8583,42.8771,42.8489,42.8489,2400.0
2019-01-23 14:10:00,45.54,45.54,45.5,45.5,1684.0,42.8395,42.8395,42.8019,42.8019,1684.0
2019-01-23 14:15:00,45.52,45.53,45.5,45.53,18400.0,42.8207,42.8301,42.8019,42.8301,18400.0
2019-01-23 14:20:00,45.53,45.59,45.53,45.59,4800.0,42.8301,42.8865,42.8301,42.8865,4800.0
2019-01-23 14:25:00,45.57,45.58,45.55,45.56,5200.0,42.8677,42.8771,42.8489,42.8583,5200.0
2019-01-23 14:30:00,45.53,45.58,45.49,45.54,24840.0,42.8301,42.8771,42.7925,42.8395,24840.0
2019-01-23 14:35:00,45.55,45.55,45.49,45.49,8316.0,42.8489,42.8489,42.7925,42.7925,8316.0
2019-01-23 14:40:00,45.49,45.49,45.43,45.43,5076.0,42.7925,42.7925,42.736,42.736,5076.0
2019-01-23 14:45:00,45.38,45.43,45.38,45.39,3600.0,42.689,42.736,42.689,42.6984,3600.0
2019-01-23 14:50:00,45.39,45.45,45.39,45.43,5200.0,42.6984,42.7548,42.6984,42.736,5200.0
2019-01-23 14:55:00,45.44,45.46,45.42,45.43,2000.0,42.7454,42.7642,42.7266,42.736,2000.0
2019-01-23 15:00:00,45.45,45.48,45.43,45.47,6400.0,42.7548,42.7831,42.736,42.7736,6400.0
2019-01-23 15:05:00,45.49,45.49,45.44,45.44,3600.0,42.7925,42.7925,42.7454,42.7454,3600.0
2019-01-23 15:10:00,45.46,45.48,45.45,45.48,2000.0,42.7642,42.7831,42.7548,42.7831,2000.0
2019-01-23 15:15:00,45.49,45.54,45.49,45.54,9600.0,42.7925,42.8395,42.7925,42.8395,9600.0
2019-01-23 15:20:00,45.54,45.57,45.5,45.51,14400.0,42.8395,42.8677,42.8019,42.8113,14400.0
2019-01-23 15:25:00,45.49,45.52,45.48,45.52,5600.0,42.7925,42.8207,42.7831,42.8207,5600.0
2019-01-23 15:30:00,45.5,45.5,45.44,45.45,6000.0,42.8019,42.8019,42.7454,42.7548,6000.0
2019-01-23 15:35:00,45.43,45.46,45.43,45.46,10428.0,42.736,42.7642,42.736,42.7642,10428.0
2019-01-23 15:40:00,45.48,45.49,45.46,45.49,4400.0,42.7831,42.7925,42.7642,42.7925,4400.0
2019-01-23 15:45:00,45.49,45.54,45.48,45.54,12800.0,42.7925,42.8395,42.7831,42.8395,12800.0
2019-01-23 15:50:00,45.53,45.53,45.47,45.49,10000.0,42.8301,42.8301,42.7736,42.7925,10000.0
2019-01-23 15:55:00,45.49,45.57,45.48,45.55,37096.0,42.7925,42.8677,42.7831,42.8489,37096.0
2019-01-24 09:30:00,45.59,45.59,45.38,45.57,26688.0,42.8865,42.8865,42.689,42.8677,26688.0
2019-01-24 09:35:00,45.55,45.55,45.47,45.47,2880.0,42.8489,42.8489,42.7736,42.7736,2880.0
2019-01-24 09:40:00,45.42,45.44,45.41,45.44,1620.0,42.7266,42.7454,42.7172,42.7454,1620.0
2019-01-24 09:45:00,45.46,45.54,45.44,45.48,4300.0,42.7642,42.8395,42.7454,42.7831,4300.0
2019-01-24 09:50:00,45.48,45.48,45.37,45.37,5200.0,42.7831,42.7831,42.6796,42.6796,5200.0
2019-01-24 09:55:00,45.41,45.42,45.32,45.35,6488.0,42.7172,42.7266,42.6325,42.6608,6488.0
2019-01-24 10:00:00,45.32,45.32,45.29,45.29,3600.0,42.6325,42.6325,42.6043,42.6043,3600.0
2019-01-24 10:05:00,45.33,45.33,45.32,45.32,800.0,42.642,42.642,42.6325,42.6325,800.0
2019-01-24 10:10:00,45.29,45.35,45.27,45.35,4940.0,42.6043,42.6608,42.5855,42.6608,4940.0
2019-01-24 10:15:00,45.42,45.46,45.42,45.46,1600.0,42.7266,42.7642,42.7266,42.7642,1600.0
2019-01-24 10:20:00,45.44,45.45,45.41,45.41,5600.0,42.7454,42.7548,42.7172,42.7172,5600.0
2019-01-24 10:25:00,45.45,45.51,45.45,45.51,5200.0,42.7548,42.8113,42.7548,42.8113,5200.0
2019-01-24 10:30:00,45.45,45.45,45.41,45.41,5200.0,42.7548,42.7548,42.7172,42.7172,5200.0
2019-01-24 10:35:00,45.38,45.41,45.34,45.41,3600.0,42.689,42.7172,42.6514,42.7172,3600.0
2019-01-24 10:40:00,45.4,45.4,45.38,45.4,2000.0,42.7078,42.7078,42.689,42.7078,2000.0
2019-01-24 10:45:00,45.36,45.37,45.33,45.34,15724.0,42.6702,42.6796,42.642,42.6514,15724.0
2019-01-24 10:50:00,45.29,45.3,45.26,45.29,13172.0,42.6043,42.6137,42.5761,42.6043,13172.0
2019-01-24 10:55:00,45.27,45.3,45.26,45.29,5200.0,42.5855,42.6137,42.5761,42.6043,5200.0
2019-01-24 11:00:00,45.27,45.28,45.23,45.28,6400.0,42.5855,42.5949,42.5479,42.5949,6400.0
2019-01-24 11:05:00,45.26,45.28,45.22,45.23,6000.0,42.5761,42.5949,42.5385,42.5479,6000.0
2019-01-24 11:10:00,45.24,45.26,45.11,45.18,18704.0,42.5573,42.5761,42.435,42.5008,18704.0
2019-01-24 11:15:00,45.2,45.26,45.11,45.16,83600.0,42.5197,42.5761,42.435,42.482,83600.0
2019-01-24 11:20:00,45.13,45.21,45.11,45.21,6800.0,42.4538,42.5291,42.435,42.5291,6800.0
2019-01-24 11:25:00,45.23,45.27,45.23,45.27,2000.0,42.5479,42.5855,42.5479,42.5855,2000.0
2019-01-24 11:30:00,45.27,45.3,45.25,45.28,2400.0,42.5855,42.6137,42.5667,42.5949,2400.0
2019-01-24 11:35:00,45.27,45.39,45.27,45.39,5200.0,42.5855,42.6984,42.5855,42.6984,5200.0
2019-01-24 11:40:00,45.41,45.42,45.38,45.38,6372.0,42.7172,42.7266,42.689,42.689,6372.0
2019-01-24 11:45:00,45.38,45.43,45.38,45.41,15600.0,42.689,42.736,42.689,42.7172,15600.0
2019-01-24 11:50:00,45.41,45.45,45.41,45.45,11648.0,42.7172,42.7548,42.7172,42.7548,11648.0
2019-01-24 11:55:00,45.45,45.49,45.45,45.49,7204.0,42.7548,42.7925,42.7548,42.7925,7204.0
2019-01-24 12:00:00,45.49,45.49,45.42,45.42,6128.0,42.7925,42.7925,42.7266,42.7266,6128.0
2019-01-24 12:05:00,45.4,45.43,45.37,45.43,4600.0,42.7078,42.736,42.6796,42.736,4600.0
2019-01-24 12:10:00,45.38,45.39,45.36,45.38,5960.0,42.689,42.6984,42.6702,42.689,5960.0
2019-01-24 12:15:00,45.4,45.45,45.4,45.45,4940.0,42.7078,42.7548,42.7078,42.7548,4940.0
2019-01-24 12:20:00,45.47,45.5,45.44,45.49,5096.0,42.7736,42.8019,42.7454,42.7925,5096.0
2019-01-24 12:25:00,45.49,45.53,45.48,45.49,7200.0,42.7925,42.8301,42.7831,42.7925,7200.0
2019-01-24 12:30:00,45.51,45.56,45.51,45.54,4976.0,42.8113,42.8583,42.8113,42.8395,4976.0
2019-01-24 12:35:00,45.51,45.6,45.5,45.6,8904.0,42.8113,42.8959,42.8019,42.8959,8904.0
2019-01-24 12:40:00,45.58,45.6,45.55,45.57,4480.0,42.8771,42.8959,42.8489,42.8677,4480.0
2019-01-24 12:45:00,45.58,45.66,45.57,45.6,20584.0,42.8771,42.9524,42.8677,42.8959,20584.0
2019-01-24 12:50:00,45.6,45.6,45.51,45.53,13280.0,42.8959,42.8959,42.8113,42.8301,13280.0
2019-01-24 12:55:00,45.53,45.55,45.51,45.55,6400.0,42.8301,42.8489,42.8113,42.8489,6400.0
2019-01-24 13:00:00,45.53,45.55,45.46,45.48,13148.0,42.8301,42.8489,42.7642,42.7831,13148.0
2019-01-24 13:05:00,45.48,45.52,45.48,45.5,3200.0,42.7831,42.8207,42.7831,42.8019,3200.0
2019-01-24 13:10:00,45.49,45.49,45.41,45.45,16468.0,42.7925,42.7925,42.7172,42.7548,16468.0
2019-01-24 13:15:00,45.46,45.47,45.42,45.45,8216.0,42.7642,42.7736,42.7266,42.7548,8216.0
2019-01-24 13:20:00,45.44,45.46,45.39,45.39,6800.0,42.7454,42.7642,42.6984,42.6984,6800.0
2019-01-24 13:25:00,45.39,45.43,45.38,45.39,6000.0,42.6984,42.736,42.689,42.6984,6000.0
2019-01-24 13:30:00,45.4,45.44,45.39,45.44,2820.0,42.7078,42.7454,42.6984,42.7454,2820.0
2019-01-24 13:35:00,45.45,45.47,45.44,45.44,3200.0,42.7548,42.7736,42.7454,42.7454,3200.0
2019-01-24 13:40:00,45.45,45.45,45.39,45.41,3600.0,42.7548,42.7548,42.6984,42.7172,3600.0
2019-01-24 13:45:00,45.38,45.45,45.38,45.45,2724.0,42.689,42.7548,42.689,42.7548,2724.0
2019-01-24 13:50:00,45.44,45.47,45.43,45.47,5424.0,42.7454,42.7736,42.736,42.7736,5424.0
2019-01-24 13:55:00,45.48,45.48,45.46,45.46,3600.0,42.7831,42.7831,42.7642,42.7642,3600.0
2019-01-24 14:00:00,45.48,45.48,45.42,45.44,5200.0,42.7831,42.7831,42.7266,42.7454,5200.0
2019-01-24 14:05:00,45.47,45.48,45.47,45.48,1296.0,42.7736,42.7831,42.7736,42.7831,1296.0
2019-01-24 14:10:00,45.5,45.5,45.47,45.5,1600.0,42.8019,42.8019,42.7736,42.8019,1600.0
2019-01-24 14:15:00,45.49,45.52,45.48,45.52,2000.0,42.7925,42.8207,42.7831,42.8207,2000.0
2019-01-24 14:20:00,45.5,45.54,45.48,45.5,2800.0,42.8019,42.8395,42.7831,42.8019,2800.0
2019-01-24 14:25:00,45.52,45.55,45.51,45.52,4400.0,42.8207,42.8489,42.8113,42.8207,4400.0
2019-01-24 14:30:00,45.5,45.54,45.49,45.54,3164.0,42.8019,42.8395,42.7925,42.8395,3164.0
2019-01-24 14:35:00,45.52,45.56,45.52,45.56,2616.0,42.8207,42.8583,42.8207,42.8583,2616.0
2019-01-24 14:40:00,45.54,45.56,45.51,45.51,7872.0,42.8395,42.8583,42.8113,42.8113,7872.0
2019-01-24 14:45:00,45.53,45.54,45.5,45.53,7028.0,42.8301,42.8395,42.8019,42.8301,7028.0
2019-01-24 14:50:00,45.56,45.56,45.52,45.54,2832.0,42.8583,42.8583,42.8207,42.8395,2832.0
2019-01-24 14:55:00,45.55,45.56,45.54,45.56,6400.0,42.8489,42.8583,42.8395,42.8583,6400.0
2019-01-24 15:00:00,45.56,45.59,45.56,45.59,5360.0,42.8583,42.8865,42.8583,42.8865,5360.0
2019-01-24 15:05:00,45.59,45.62,45.59,45.59,4000.0,42.8865,42.9148,42.8865,42.8865,4000.0
2019-01-24 15:10:00,45.57,45.63,45.57,45.6,4000.0,42.8677,42.9242,42.8677,42.8959,4000.0
2019-01-24 15:15:00,45.6,45.63,45.59,45.59,5392.0,42.8959,42.9242,42.8865,42.8865,5392.0
2019-01-24 15:20:00,45.57,45.57,45.56,45.57,3200.0,42.8677,42.8677,42.8583,42.8677,3200.0
2019-01-24 15:25:00,45.56,45.57,45.54,45.54,18100.0,42.8583,42.8677,42.8395,42.8395,18100.0
2019-01-24 15:30:00,45.56,45.56,45.52,45.54,16836.0,42.8583,42.8583,42.8207,42.8395,16836.0
2019-01-24 15:35:00,45.56,45.56,45.54,45.54,7600.0,42.8583,42.8583,42.8395,42.8395,7600.0
2019-01-24 15:40:00,45.53,45.55,45.53,45.54,10216.0,42.8301,42.8489,42.8301,42.8395,10216.0
2019-01-24 15:45:00,45.53,45.59,45.53,45.57,21844.0,42.8301,42.8865,42.8301,42.8677,21844.0
2019-01-24 15:50:00,45.58,45.6,45.55,45.58,24592.0,42.8771,42.8959,42.8489,42.8771,24592.0
2019-01-24 15:55:00,45.59,45.66,45.59,45.62,44800.0,42.8865,42.9524,42.8865,42.9148,44800.0
2019-01-25 09:30:00,46.13,46.18,46.0,46.18,28960.0,43.3945,43.4415,43.2722,43.4415,28960.0
2019-01-25 09:35:00,46.12,46.18,46.12,46.18,5640.0,43.3851,43.4415,43.3851,43.4415,5640.0
2019-01-25 09:40:00,46.12,46.12,46.08,46.11,2000.0,43.3851,43.3851,43.3475,43.3757,2000.0
2019-01-25 09:45:00,46.12,46.15,46.11,46.14,3600.0,43.3851,43.4133,43.3757,43.4039,3600.0
2019-01-25 09:50:00,46.13,46.2,46.13,46.2,3600.0,43.3945,43.4604,43.3945,43.4604,3600.0
2019-01-25 09:55:00,46.15,46.18,46.14,46.16,13580.0,43.4133,43.4415,43.4039,43.4227,13580.0
2019-01-25 10:00:00,46.19,46.23,46.18,46.2,4400.0,43.451,43.4886,43.4415,43.4604,4400.0
2019-01-25 10:05:00,46.23,46.25,46.19,46.19,4852.0,43.4886,43.5074,43.451,43.451,4852.0
2019-01-25 10:10:00,46.19,46.19,46.14,46.19,10764.0,43.451,43.451,43.4039,43.451,10764.0
2019-01-25 10:15:00,46.19,46.19,46.13,46.18,11672.0,43.451,43.451,43.3945,43.4415,11672.0
2019-01-25 10:20:00,46.13,46.15,46.11,46.14,11228.0,43.3945,43.4133,43.3757,43.4039,11228.0
2019-01-25 10:25:00,46.14,46.16,46.07,46.08,28000.0,43.4039,43.4227,43.3381,43.3475,28000.0
2019-01-25 10:30:00,46.07,46.12,46.05,46.1,14328.0,43.3381,43.3851,43.3193,43.3663,14328.0
2019-01-25 10:35:00,46.09,46.14,46.09,46.11,28800.0,43.3569,43.4039,43.3569,43.3757,28800.0
2019-01-25 10:40:00,46.12,46.13,46.1,46.12,14000.0,43.3851,43.3945,43.3663,43.3851,14000.0
2019-01-25 10:45:00,46.11,46.14,46.08,46.12,10800.0,43.3757,43.4039,43.3475,43.3851,10800.0
2019-01-25 10:50:00,46.13,46.15,46.12,46.15,3240.0,43.3945,43.4133,43.3851,43.4133,3240.0
2019-01-25 10:55:00,46.19,46.26,46.18,46.26,11140.0,43.451,43.5168,43.4415,43.5168,11140.0
2019-01-25 11:00:00,46.28,46.28,46.22,46.28,9200.0,43.5356,43.5356,43.4792,43.5356,9200.0
2019-01-25 11:05:00,46.27,46.28,46.24,46.25,15200.0,43.5262,43.5356,43.498,43.5074,15200.0
2019-01-25 11:10:00,46.28,46.28,46.19,46.21,20068.0,43.5356,43.5356,43.451,43.4698,20068.0
2019-01-25 11:15:00,46.21,46.22,46.17,46.18,13952.0,43.4698,43.4792,43.4321,43.4415,13952.0
2019-01-25 11:20:00,46.2,46.21,46.17,46.19,17608.0,43.4604,43.4698,43.4321,43.451,17608.0
2019-01-25 11:25:00,46.19,46.2,46.17,46.19,4476.0,43.451,43.4604,43.4321,43.451,4476.0
2019-01-25 11:30:00,46.23,46.27,46.23,46.27,2800.0,43.4886,43.5262,43.4886,43.5262,2800.0
2019-01-25 11:35:00,46.26,46.26,46.22,46.24,12424.0,43.5168,43.5168,43.4792,43.498,12424.0
2019-01-25 11:40:00,46.24,46.29,46.22,46.29,12720.0,43.498,43.545,43.4792,43.545,12720.0
2019-01-25 11:45:00,46.25,46.29,46.25,46.29,3800.0,43.5074,43.545,43.5074,43.545,3800.0
2019-01-25 11:50:00,46.25,46.32,46.25,46.31,6656.0,43.5074,43.5732,43.5074,43.5638,6656.0
2019-01-25 11:55:00,46.3,46.3,46.27,46.29,10000.0,43.5544,43.5544,43.5262,43.545,10000.0
2019-01-25 12:00:00,46.29,46.29,46.24,46.28,14128.0,43.545,43.545,43.498,43.5356,14128.0
2019-01-25 12:05:00,46.26,46.26,46.22,46.26,16000.0,43.5168,43.5168,43.4792,43.5168,16000.0
2019-01-25 12:10:00,46.24,46.24,46.2,46.22,4800.0,43.498,43.498,43.4604,43.4792,4800.0
2019-01-25 12:15:00,46.22,46.23,46.18,46.19,8000.0,43.4792,43.4886,43.4415,43.451,8000.0
2019-01-25 12:20:00,46.19,46.22,46.17,46.22,12000.0,43.451,43.4792,43.4321,43.4792,12000.0
2019-01-25 12:25:00,46.29,46.33,46.29,46.33,2800.0,43.545,43.5827,43.545,43.5827,2800.0
2019-01-25 12:30:00,46.32,46.32,46.29,46.29,3600.0,43.5732,43.5732,43.545,43.545,3600.0
2019-01-25 12:35:00,46.29,46.32,46.28,46.29,6804.0,43.545,43.5732,43.5356,43.545,6804.0
2019-01-25 12:40:00,46.33,46.33,46.31,46.31,1200.0,43.5827,43.5827,43.5638,43.5638,1200.0
2019-01-25 12:45:00,46.28,46.29,46.22,46.22,11692.0,43.5356,43.545,43.4792,43.4792,11692.0
2019-01-25 12:50:00,46.23,46.23,46.19,46.2,6400.0,43.4886,43.4886,43.451,43.4604,6400.0
2019-01-25 12:55:00,46.22,46.24,46.2,46.24,5988.0,43.4792,43.498,43.4604,43.498,5988.0
2019-01-25 13:00:00,46.28,46.32,46.26,46.26,7600.0,43.5356,43.5732,43.5168,43.5168,7600.0
2019-01-25 13:05:00,46.25,46.26,46.22,46.26,2400.0,43.5074,43.5168,43.4792,43.5168,2400.0
2019-01-25 13:10:00,46.22,46.23,46.19,46.2,6976.0,43.4792,43.4886,43.451,43.4604,6976.0
2019-01-25 13:15:00,46.19,46.22,46.17,46.19,5600.0,43.451,43.4792,43.4321,43.451,5600.0
2019-01-25 13:20:00,46.17,46.19,46.15,46.19,6800.0,43.4321,43.451,43.4133,43.451,6800.0
2019-01-25 13:25:00,46.19,46.2,46.17,46.18,5200.0,43.451,43.4604,43.4321,43.4415,5200.0
2019-01-25 13:30:00,46.19,46.2,46.14,46.14,8400.0,43.451,43.4604,43.4039,43.4039,8400.0
2019-01-25 13:35:00,46.13,46.17,46.1,46.12,5200.0,43.3945,43.4321,43.3663,43.3851,5200.0
2019-01-25 13:40:00,46.12,46.15,46.12,46.13,5440.0,43.3851,43.4133,43.3851,43.3945,5440.0
2019-01-25 13:45:00,46.13,46.13,46.12,46.13,6400.0,43.3945,43.3945,43.3851,43.3945,6400.0
2019-01-25 13:50:00,46.13,46.15,46.12,46.12,6408.0,43.3945,43.4133,43.3851,43.3851,6408.0
2019-01-25 13:55:00,46.12,46.13,46.11,46.11,4288.0,43.3851,43.3945,43.3757,43.3757,4288.0
2019-01-25 14:00:00,46.12,46.13,46.12,46.13,3308.0,43.3851,43.3945,43.3851,43.3945,3308.0
2019-01-25 14:05:00,46.15,46.19,46.15,46.16,3600.0,43.4133,43.451,43.4133,43.4227,3600.0
2019-01-25 14:10:00,46.15,46.16,46.13,46.14,7200.0,43.4133,43.4227,43.3945,43.4039,7200.0
2019-01-25 14:15:00,46.14,46.15,46.09,46.09,12908.0,43.4039,43.4133,43.3569,43.3569,12908.0
2019-01-25 14:20:00,46.09,46.11,46.02,46.06,11900.0,43.3569,43.3757,43.291,43.3287,11900.0
2019-01-25 14:25:00,46.07,46.13,46.01,46.11,29024.0,43.3381,43.3945,43.2816,43.3757,29024.0
2019-01-25 14:30:00,46.14,46.17,46.12,46.17,21904.0,43.4039,43.4321,43.3851,43.4321,21904.0
2019-01-25 14:35:00,46.15,46.16,46.14,46.15,8028.0,43.4133,43.4227,43.4039,43.4133,8028.0
2019-01-25 14:40:00,46.15,46.17,46.13,46.17,10000.0,43.4133,43.4321,43.3945,43.4321,10000.0
2019-01-25 14:45:00,46.16,46.19,46.13,46.15,5600.0,43.4227,43.451,43.3945,43.4133,5600.0
2019-01-25 14:50:00,46.15,46.18,46.14,46.18,10940.0,43.4133,43.4415,43.4039,43.4415,10940.0
2019-01-25 14:55:00,46.19,46.2,46.15,46.15,9200.0,43.451,43.4604,43.4133,43.4133,9200.0
2019-01-25 15:00:00,46.16,46.17,46.13,46.16,8660.0,43.4227,43.4321,43.3945,43.4227,8660.0
2019-01-25 15:05:00,46.17,46.18,46.15,46.18,10088.0,43.4321,43.4415,43.4133,43.4415,10088.0
2019-01-25 15:10:00,46.18,46.18,46.14,46.14,9200.0,43.4415,43.4415,43.4039,43.4039,9200.0
2019-01-25 15:15:00,46.14,46.2,46.14,46.19,5600.0,43.4039,43.4604,43.4039,43.451,5600.0
2019-01-25 15:20:00,46.18,46.19,46.13,46.14,12800.0,43.4415,43.451,43.3945,43.4039,12800.0
2019-01-25 15:25:00,46.12,46.16,46.12,46.13,19152.0,43.3851,43.4227,43.3851,43.3945,19152.0
2019-01-25 15:30:00,46.13,46.15,46.11,46.13,18436.0,43.3945,43.4133,43.3757,43.3945,18436.0
2019-01-25 15:35:00,46.13,46.18,46.13,46.17,32460.0,43.3945,43.4415,43.3945,43.4321,32460.0
2019-01-25 15:40:00,46.17,46.18,46.13,46.17,9568.0,43.4321,43.4415,43.3945,43.4321,9568.0
2019-01-25 15:45:00,46.18,46.19,46.13,46.13,17636.0,43.4415,43.451,43.3945,43.3945,17636.0
2019-01-25 15:50:00,46.13,46.17,46.13,46.16,59692.0,43.3945,43.4321,43.3945,43.4227,59692.0
2019-01-25 15:55:00,46.16,46.26,46.16,46.24,154052.0,43.4227,43.5168,43.4227,43.498,154052.0
2019-01-28 09:30:00,45.82,45.9,45.5,45.6,53924.0,43.1029,43.1782,42.8019,42.8959,53924.0
2019-01-28 09:35:00,45.61,45.74,45.55,45.66,6100.0,42.9053,43.0276,42.8489,42.9524,6100.0
2019-01-28 09:40:00,45.65,45.65,45.56,45.63,10400.0,42.943,42.943,42.8583,42.9242,10400.0
2019-01-28 09:45:00,45.6,45.62,45.54,45.54,11044.0,42.8959,42.9148,42.8395,42.8395,11044.0
2019-01-28 09:50:00,45.56,45.68,45.45,45.6,17400.0,42.8583,42.9712,42.7548,42.8959,17400.0
2019-01-28 09:55:00,45.64,45.72,45.62,45.72,7732.0,42.9336,43.0088,42.9148,43.0088,7732.0
2019-01-28 10:00:00,45.71,45.76,45.67,45.7,9800.0,42.9994,43.0465,42.9618,42.99,9800.0
2019-01-28 10:05:00,45.74,45.8,45.74,45.79,8400.0,43.0276,43.0841,43.0276,43.0747,8400.0
2019-01-28 10:10:00,45.81,45.81,45.76,45.78,11372.0,43.0935,43.0935,43.0465,43.0653,11372.0
2019-01-28 10:15:00,45.75,45.79,45.74,45.74,7200.0,43.037,43.0747,43.0276,43.0276,7200.0
2019-01-28 10:20:00,45.74,45.81,45.71,45.77,6400.0,43.0276,43.0935,42.9994,43.0559,6400.0
2019-01-28 10:25:00,45.76,45.78,45.72,45.76,4060.0,43.0465,43.0653,43.0088,43.0465,4060.0
2019-01-28 10:30:00,45.75,45.77,45.72,45.75,25520.0,43.037,43.0559,43.0088,43.037,25520.0
2019-01-28 10:35:00,45.75,45.75,45.68,45.7,10400.0,43.037,43.037,42.9712,42.99,10400.0
2019-01-28 10:40:00,45.69,45.78,45.66,45.75,16400.0,42.9806,43.0653,42.9524,43.037,16400.0
2019-01-28 10:45:00,45.71,45.74,45.67,45.67,21444.0,42.9994,43.0276,42.9618,42.9618,21444.0
2019-01-28 10:50:00,45.64,45.69,45.64,45.69,2400.0,42.9336,42.9806,42.9336,42.9806,2400.0
2019-01-28 10:55:00,45.69,45.69,45.65,45.66,4000.0,42.9806,42.9806,42.943,42.9524,4000.0
2019-01-28 11:00:00,45.64,45.64,45.55,45.57,8704.0,42.9336,42.9336,42.8489,42.8677,8704.0
2019-01-28 11:05:00,45.56,45.63,45.55,45.63,8400.0,42.8583,42.9242,42.8489,42.9242,8400.0
2019-01-28 11:10:00,45.6,45.67,45.6,45.66,6400.0,42.8959,42.9618,42.8959,42.9524,6400.0
2019-01-28 11:15:00,45.66,45.68,45.62,45.63,7476.0,42.9524,42.9712,42.9148,42.9242,7476.0
2019-01-28 11:20:00,45.63,45.67,45.61,45.63,25196.0,42.9242,42.9618,42.9053,42.9242,25196.0
2019-01-28 11:25:00,45.66,45.68,45.61,45.67,20388.0,42.9524,42.9712,42.9053,42.9618,20388.0
2019-01-28 11:30:00,45.66,45.68,45.64,45.64,5200.0,42.9524,42.9712,42.9336,42.9336,5200.0
2019-01-28 11:35:00,45.6,45.6,45.55,45.55,7392.0,42.8959,42.8959,42.8489,42.8489,7392.0
2019-01-28 11:40:00,45.53,45.53,45.47,45.49,6000.0,42.8301,42.8301,42.7736,42.7925,6000.0
2019-01-28 11:45:00,45.45,45.49,45.37,45.42,12000.0,42.7548,42.7925,42.6796,42.7266,12000.0
2019-01-28 11:50:00,45.41,45.45,45.39,45.41,7600.0,42.7172,42.7548,42.6984,42.7172,7600.0
2019-01-28 11:55:00,45.36,45.4,45.34,45.34,4800.0,42.6702,42.7078,42.6514,42.6514,4800.0
2019-01-28 12:00:00,45.35,45.36,45.29,45.36,4800.0,42.6608,42.6702,42.6043,42.6702,4800.0
2019-01-28 12:05:00,45.34,45.35,45.32,45.33,6592.0,42.6514,42.6608,42.6325,42.642,6592.0
2019-01-28 12:10:00,45.36,45.38,45.35,45.37,8536.0,42.6702,42.689,42.6608,42.6796,8536.0
2019-01-28 12:15:00,45.4,45.43,45.38,45.39,10604.0,42.7078,42.736,42.689,42.6984,10604.0
2019-01-28 12:20:00,45.39,45.47,45.39,45.46,4400.0,42.6984,42.7736,42.6984,42.7642,4400.0
2019-01-28 12:25:00,45.48,45.49,45.42,45.45,11244.0,42.7831,42.7925,42.7266,42.7548,11244.0
2019-01-28 12:30:00,45.46,45.46,45.44,45.44,3200.0,42.7642,42.7642,42.7454,42.7454,3200.0
2019-01-28 12:35:00,45.43,45.44,45.41,45.44,4000.0,42.736,42.7454,42.7172,42.7454,4000.0
2019-01-28 12:40:00,45.46,45.49,45.45,45.48,4800.0,42.7642,42.7925,42.7548,42.7831,4800.0
2019-01-28 12:45:00,45.49,45.49,45.49,45.49,800.0,42.7925,42.7925,42.7925,42.7925,800.0
2019-01-28 12:50:00,45.49,45.52,45.47,45.5,4800.0,42.7925,42.8207,42.7736,42.8019,4800.0
2019-01-28 12:55:00,45.51,45.51,45.49,45.49,1200.0,42.8113,42.8113,42.7925,42.7925,1200.0
2019-01-28 13:00:00,45.44,45.47,45.41,45.41,6808.0,42.7454,42.7736,42.7172,42.7172,6808.0
2019-01-28 13:05:00,45.44,45.51,45.44,45.51,14632.0,42.7454,42.8113,42.7454,42.8113,14632.0
2019-01-28 13:10:00,45.52,45.54,45.51,45.54,5200.0,42.8207,42.8395,42.8113,42.8395,5200.0
2019-01-28 13:15:00,45.54,45.56,45.52,45.56,9800.0,42.8395,42.8583,42.8207,42.8583,9800.0
2019-01-28 13:20:00,45.56,45.61,45.55,45.61,6800.0,42.8583,42.9053,42.8489,42.9053,6800.0
2019-01-28 13:25:00,45.56,45.56,45.55,45.55,2240.0,42.8583,42.8583,42.8489,42.8489,2240.0
2019-01-28 13:30:00,45.54,45.62,45.54,45.62,4008.0,42.8395,42.9148,42.8395,42.9148,4008.0
2019-01-28 13:35:00,45.62,45.66,45.62,45.65,10704.0,42.9148,42.9524,42.9148,42.943,10704.0
2019-01-28 13:40:00,45.64,45.67,45.62,45.62,6400.0,42.9336,42.9618,42.9148,42.9148,6400.0
2019-01-28 13:45:00,45.63,45.65,45.62,45.64,6440.0,42.9242,42.943,42.9148,42.9336,6440.0
2019-01-28 13:50:00,45.64,45.69,45.62,45.66,11680.0,42.9336,42.9806,42.9148,42.9524,11680.0
2019-01-28 13:55:00,45.66,45.68,45.66,45.68,15632.0,42.9524,42.9712,42.9524,42.9712,15632.0
2019-01-28 14:00:00,45.68,45.68,45.64,45.64,6000.0,42.9712,42.9712,42.9336,42.9336,6000.0
2019-01-28 14:05:00,45.65,45.68,45.63,45.68,21148.0,42.943,42.9712,42.9242,42.9712,21148.0
2019-01-28 14:10:00,45.69,45.71,45.67,45.68,29600.0,42.9806,42.9994,42.9618,42.9712,29600.0
2019-01-28 14:15:00,45.68,45.69,45.58,45.58,25704.0,42.9712,42.9806,42.8771,42.8771,25704.0
2019-01-28 14:20:00,45.57,45.62,45.54,45.55,12204.0,42.8677,42.9148,42.8395,42.8489,12204.0
2019-01-28 14:25:00,45.54,45.56,45.52,45.56,12572.0,42.8395,42.8583,42.8207,42.8583,12572.0
2019-01-28 14:30:00,45.55,45.57,45.55,45.56,22564.0,42.8489,42.8677,42.8489,42.8583,22564.0
2019-01-28 14:35:00,45.56,45.64,45.54,45.63,29516.0,42.8583,42.9336,42.8395,42.9242,29516.0
2019-01-28 14:40:00,45.62,45.62,45.58,45.58,2320.0,42.9148,42.9148,42.8771,42.8771,2320.0
2019-01-28 14:45:00,45.6,45.67,45.6,45.64,15600.0,42.8959,42.9618,42.8959,42.9336,15600.0
2019-01-28 14:50:00,45.67,45.72,45.67,45.69,9868.0,42.9618,43.0088,42.9618,42.9806,9868.0
2019-01-28 14:55:00,45.7,45.7,45.68,45.68,5000.0,42.99,42.99,42.9712,42.9712,5000.0
2019-01-28 15:00:00,45.7,45.7,45.67,45.69,4800.0,42.99,42.99,42.9618,42.9806,4800.0
2019-01-28 15:05:00,45.64,45.65,45.61,45.63,14520.0,42.9336,42.943,42.9053,42.9242,14520.0
2019-01-28 15:10:00,45.65,45.7,45.62,45.7,6000.0,42.943,42.99,42.9148,42.99,6000.0
2019-01-28 15:15:00,45.7,45.7,45.64,45.67,4400.0,42.99,42.99,42.9336,42.9618,4400.0
2019-01-28 15:20:00,45.7,45.72,45.69,45.69,4000.0,42.99,43.0088,42.9806,42.9806,4000.0
2019-01-28 15:25:00,45.7,45.73,45.69,45.71,15200.0,42.99,43.0182,42.9806,42.9994,15200.0
2019-01-28 15:30:00,45.7,45.73,45.68,45.71,14800.0,42.99,43.0182,42.9712,42.9994,14800.0
2019-01-28 15:35:00,45.69,45.7,45.68,45.69,16620.0,42.9806,42.99,42.9712,42.9806,16620.0
2019-01-28 15:40:00,45.68,45.69,45.62,45.62,14232.0,42.9712,42.9806,42.9148,42.9148,14232.0
2019-01-28 15:45:00,45.62,45.67,45.62,45.65,34964.0,42.9148,42.9618,42.9148,42.943,34964.0
2019-01-28 15:50:00,45.66,45.66,45.61,45.64,17512.0,42.9524,42.9524,42.9053,42.9336,17512.0
2019-01-28 15:55:00,45.65,45.77,45.65,45.75,78860.0,42.943,43.0559,42.943,43.037,78860.0
2019-01-29 09:30:00,45.93,45.93,45.73,45.74,35520.0,43.2064,43.2064,43.0182,43.0276,35520.0
2019-01-29 09:35:00,45.72,45.73,45.66,45.68,5200.0,43.0088,43.0182,42.9524,42.9712,5200.0
2019-01-29 09:40:00,45.66,45.75,45.66,45.75,4800.0,42.9524,43.037,42.9524,43.037,4800.0
2019-01-29 09:45:00,45.79,45.89,45.79,45.89,6136.0,43.0747,43.1687,43.0747,43.1687,6136.0
2019-01-29 09:50:00,45.89,45.94,45.84,45.86,12800.0,43.1687,43.2158,43.1217,43.1405,12800.0
2019-01-29 09:55:00,45.85,45.88,45.84,45.84,4840.0,43.1311,43.1593,43.1217,43.1217,4840.0
2019-01-29 10:00:00,45.83,45.85,45.77,45.82,14496.0,43.1123,43.1311,43.0559,43.1029,14496.0
2019-01-29 10:05:00,45.8,45.8,45.73,45.76,7028.0,43.0841,43.0841,43.0182,43.0465,7028.0
2019-01-29 10:10:00,45.72,45.73,45.63,45.63,10000.0,43.0088,43.0182,42.9242,42.9242,10000.0
2019-01-29 10:15:00,45.68,45.68,45.6,45.66,8884.0,42.9712,42.9712,42.8959,42.9524,8884.0
2019-01-29 10:20:00,45.65,45.71,45.63,45.71,8000.0,42.943,42.9994,42.9242,42.9994,8000.0
2019-01-29 10:25:00,45.74,45.85,45.74,45.85,5400.0,43.0276,43.1311,43.0276,43.1311,5400.0
2019-01-29 10:30:00,45.85,45.85,45.83,45.84,1600.0,43.1311,43.1311,43.1123,43.1217,1600.0
2019-01-29 10:35:00,45.84,45.86,45.78,45.79,8800.0,43.1217,43.1405,43.0653,43.0747,8800.0
2019-01-29 10:40:00,45.8,45.8,45.76,45.76,3200.0,43.0841,43.0841,43.0465,43.0465,3200.0
2019-01-29 10:45:00,45.66,45.72,45.66,45.72,1600.0,42.9524,43.0088,42.9524,43.0088,1600.0
2019-01-29 10:50:00,45.66,45.73,45.66,45.73,21828.0,42.9524,43.0182,42.9524,43.0182,21828.0
2019-01-29 10:55:00,45.74,45.75,45.6,45.6,18208.0,43.0276,43.037,42.8959,42.8959,18208.0
2019-01-29 11:00:00,45.6,45.64,45.58,45.63,2752.0,42.8959,42.9336,42.8771,42.9242,2752.0
2019-01-29 11:05:00,45.6,45.68,45.6,45.64,7200.0,42.8959,42.9712,42.8959,42.9336,7200.0
2019-01-29 11:10:00,45.64,45.68,45.62,45.68,4400.0,42.9336,42.9712,42.9148,42.9712,4400.0
2019-01-29 11:15:00,45.69,45.72,45.69,45.71,3644.0,42.9806,43.0088,42.9806,42.9994,3644.0
2019-01-29 11:20:00,45.71,45.73,45.67,45.67,2400.0,42.9994,43.0182,42.9618,42.9618,2400.0
2019-01-29 11:25:00,45.66,45.69,45.66,45.66,4400.0,42.9524,42.9806,42.9524,42.9524,4400.0
2019-01-29 11:30:00,45.66,45.73,45.66,45.73,3600.0,42.9524,43.0182,42.9524,43.0182,3600.0
2019-01-29 11:35:00,45.73,45.74,45.72,45.74,1600.0,43.0182,43.0276,43.0088,43.0276,1600.0
2019-01-29 11:40:00,45.72,45.73,45.7,45.71,6612.0,43.0088,43.0182,42.99,42.9994,6612.0
2019-01-29 11:45:00,45.71,45.76,45.69,45.76,11240.0,42.9994,43.0465,42.9806,43.0465,11240.0
2019-01-29 11:50:00,45.78,45.78,45.75,45.77,2400.0,43.0653,43.0653,43.037,43.0559,2400.0
2019-01-29 11:55:00,45.75,45.76,45.73,45.76,6000.0,43.037,43.0465,43.0182,43.0465,6000.0
2019-01-29 12:00:00,45.77,45.79,45.75,45.79,4400.0,43.0559,43.0747,43.037,43.0747,4400.0
2019-01-29 12:05:00,45.8,45.81,45.77,45.81,7448.0,43.0841,43.0935,43.0559,43.0935,7448.0
2019-01-29 12:10:00,45.79,45.84,45.78,45.84,3200.0,43.0747,43.1217,43.0653,43.1217,3200.0
2019-01-29 12:15:00,45.85,45.89,45.84,45.87,4000.0,43.1311,43.1687,43.1217,43.1499,4000.0
2019-01-29 12:20:00,45.85,45.91,45.85,45.89,3600.0,43.1311,43.1876,43.1311,43.1687,3600.0
2019-01-29 12:25:00,45.89,45.89,45.85,45.85,2800.0,43.1687,43.1687,43.1311,43.1311,2800.0
2019-01-29 12:30:00,45.87,45.87,45.8,45.8,8800.0,43.1499,43.1499,43.0841,43.0841,8800.0
2019-01-29 12:35:00,45.8,45.82,45.79,45.82,2000.0,43.0841,43.1029,43.0747,43.1029,2000.0
2019-01-29 12:40:00,45.81,45.81,45.81,45.81,460.0,43.0935,43.0935,43.0935,43.0935,460.0
2019-01-29 12:45:00,45.81,45.84,45.78,45.78,5508.0,43.0935,43.1217,43.0653,43.0653,5508.0
2019-01-29 12:50:00,45.8,45.85,45.8,45.85,8664.0,43.0841,43.1311,43.0841,43.1311,8664.0
2019-01-29 12:55:00,45.85,45.85,45.81,45.81,800.0,43.1311,43.1311,43.0935,43.0935,800.0
2019-01-29 13:00:00,45.78,45.82,45.76,45.79,34200.0,43.0653,43.1029,43.0465,43.0747,34200.0
2019-01-29 13:05:00,45.8,45.81,45.78,45.81,4400.0,43.0841,43.0935,43.0653,43.0935,4400.0
2019-01-29 13:10:00,45.82,45.84,45.81,45.83,3200.0,43.1029,43.1217,43.0935,43.1123,3200.0
2019-01-29 13:15:00,45.79,45.92,45.79,45.9,11800.0,43.0747,43.197,43.0747,43.1782,11800.0
2019-01-29 13:20:00,45.93,45.96,45.93,45.95,9208.0,43.2064,43.2346,43.2064,43.2252,9208.0
2019-01-29 13:25:00,45.94,45.96,45.92,45.95,15200.0,43.2158,43.2346,43.197,43.2252,15200.0
2019-01-29 13:30:00,45.96,45.97,45.95,45.95,8800.0,43.2346,43.244,43.2252,43.2252,8800.0
2019-01-29 13:35:00,45.95,45.99,45.93,45.98,11200.0,43.2252,43.2628,43.2064,43.2534,11200.0
2019-01-29 13:40:00,45.98,46.01,45.97,46.01,11180.0,43.2534,43.2816,43.244,43.2816,11180.0
2019-01-29 13:45:00,45.99,46.0,45.98,45.98,1700.0,43.2628,43.2722,43.2534,43.2534,1700.0
2019-01-29 13:50:00,45.98,45.99,45.97,45.97,3200.0,43.2534,43.2628,43.244,43.244,3200.0
2019-01-29 13:55:00,45.97,45.97,45.95,45.97,4084.0,43.244,43.244,43.2252,43.244,4084.0
2019-01-29 14:00:00,45.96,45.96,45.93,45.94,8400.0,43.2346,43.2346,43.2064,43.2158,8400.0
2019-01-29 14:05:00,45.93,45.94,45.91,45.93,4000.0,43.2064,43.2158,43.1876,43.2064,4000.0
2019-01-29 14:10:00,45.92,45.94,45.86,45.86,35260.0,43.197,43.2158,43.1405,43.1405,35260.0
2019-01-29 14:15:00,45.85,45.85,45.81,45.81,4732.0,43.1311,43.1311,43.0935,43.0935,4732.0
2019-01-29 14:20:00,45.78,45.82,45.77,45.77,3600.0,43.0653,43.1029,43.0559,43.0559,3600.0
2019-01-29 14:25:00,45.76,45.76,45.72,45.72,2000.0,43.0465,43.0465,43.0088,43.0088,2000.0
2019-01-29 14:30:00,45.72,45.75,45.72,45.73,8200.0,43.0088,43.037,43.0088,43.0182,8200.0
2019-01-29 14:35:00,45.76,45.76,45.71,45.75,16504.0,43.0465,43.0465,42.9994,43.037,16504.0
2019-01-29 14:40:00,45.73,45.73,45.71,45.72,3600.0,43.0182,43.0182,42.9994,43.0088,3600.0
2019-01-29 14:45:00,45.72,45.73,45.68,45.7,10400.0,43.0088,43.0182,42.9712,42.99,10400.0
2019-01-29 14:50:00,45.7,45.72,45.67,45.7,20948.0,42.99,43.0088,42.9618,42.99,20948.0
2019-01-29 14:55:00,45.68,45.68,45.65,45.67,5612.0,42.9712,42.9712,42.943,42.9618,5612.0
2019-01-29 15:00:00,45.68,45.69,45.63,45.67,8000.0,42.9712,42.9806,42.9242,42.9618,8000.0
2019-01-29 15:05:00,45.67,45.69,45.67,45.69,5200.0,42.9618,42.9806,42.9618,42.9806,5200.0
2019-01-29 15:10:00,45.69,45.72,45.68,45.7,19564.0,42.9806,43.0088,42.9712,42.99,19564.0
2019-01-29 15:15:00,45.7,45.71,45.69,45.7,13600.0,42.99,42.9994,42.9806,42.99,13600.0
2019-01-29 15:20:00,45.7,45.73,45.7,45.73,17108.0,42.99,43.0182,42.99,43.0182,17108.0
2019-01-29 15:25:00,45.73,45.73,45.71,45.72,16400.0,43.0182,43.0182,42.9994,43.0088,16400.0
2019-01-29 15:30:00,45.72,45.75,45.72,45.74,14800.0,43.0088,43.037,43.0088,43.0276,14800.0
2019-01-29 15:35:00,45.74,45.74,45.7,45.71,16792.0,43.0276,43.0276,42.99,42.9994,16792.0
2019-01-29 15:40:00,45.71,45.73,45.7,45.72,9404.0,42.9994,43.0182,42.99,43.0088,9404.0
2019-01-29 15:45:00,45.72,45.72,45.7,45.72,13484.0,43.0088,43.0088,42.99,43.0088,13484.0
2019-01-29 15:50:00,45.71,45.72,45.68,45.72,14540.0,42.9994,43.0088,42.9712,43.0088,14540.0
2019-01-29 15:55:00,45.74,45.78,45.73,45.77,62864.0,43.0276,43.0653,43.0182,43.0559,62864.0
2019-01-30 09:30:00,46.04,46.09,45.95,46.01,32100.0,43.3098,43.3569,43.2252,43.2816,32100.0
2019-01-30 09:35:00,46.06,46.07,45.9,45.9,3720.0,43.3287,43.3381,43.1782,43.1782,3720.0
2019-01-30 09:40:00,45.9,45.9,45.79,45.79,4580.0,43.1782,43.1782,43.0747,43.0747,4580.0
2019-01-30 09:45:00,45.81,45.81,45.74,45.74,5600.0,43.0935,43.0935,43.0276,43.0276,5600.0
2019-01-30 09:50:00,45.7,45.72,45.68,45.72,1200.0,42.99,43.0088,42.9712,43.0088,1200.0
2019-01-30 09:55:00,45.68,45.74,45.66,45.66,7600.0,42.9712,43.0276,42.9524,42.9524,7600.0
2019-01-30 10:00:00,45.68,45.73,45.68,45.69,8936.0,42.9712,43.0182,42.9712,42.9806,8936.0
2019-01-30 10:05:00,45.67,45.76,45.67,45.74,10916.0,42.9618,43.0465,42.9618,43.0276,10916.0
2019-01-30 10:10:00,45.74,45.78,45.73,45.74,7600.0,43.0276,43.0653,43.0182,43.0276,7600.0
2019-01-30 10:15:00,45.8,45.8,45.71,45.73,8800.0,43.0841,43.0841,42.9994,43.0182,8800.0
2019-01-30 10:20:00,45.72,45.78,45.71,45.78,3600.0,43.0088,43.0653,42.9994,43.0653,3600.0
2019-01-30 10:25:00,45.76,45.81,45.75,45.79,7708.0,43.0465,43.0935,43.037,43.0747,7708.0
2019-01-30 10:30:00,45.79,45.81,45.77,45.8,11600.0,43.0747,43.0935,43.0559,43.0841,11600.0
2019-01-30 10:35:00,45.81,45.86,45.79,45.83,8240.0,43.0935,43.1405,43.0747,43.1123,8240.0
2019-01-30 10:40:00,45.82,45.87,45.79,45.87,10600.0,43.1029,43.1499,43.0747,43.1499,10600.0
2019-01-30 10:45:00,45.88,45.96,45.88,45.96,12112.0,43.1593,43.2346,43.1593,43.2346,12112.0
2019-01-30 10:50:00,45.95,46.0,45.95,45.98,3600.0,43.2252,43.2722,43.2252,43.2534,3600.0
2019-01-30 10:55:00,46.0,46.04,45.94,45.96,9200.0,43.2722,43.3098,43.2158,43.2346,9200.0
2019-01-30 11:00:00,45.95,46.05,45.94,46.04,16000.0,43.2252,43.3193,43.2158,43.3098,16000.0
2019-01-30 11:05:00,46.03,46.13,46.03,46.13,9600.0,43.3004,43.3945,43.3004,43.3945,9600.0
2019-01-30 11:10:00,46.09,46.15,46.08,46.15,11600.0,43.3569,43.4133,43.3475,43.4133,11600.0
2019-01-30 11:15:00,46.17,46.2,46.14,46.19,24880.0,43.4321,43.4604,43.4039,43.451,24880.0
2019-01-30 11:20:00,46.19,46.21,46.12,46.21,29208.0,43.451,43.4698,43.3851,43.4698,29208.0
2019-01-30 11:25:00,46.23,46.23,46.14,46.14,47644.0,43.4886,43.4886,43.4039,43.4039,47644.0
2019-01-30 11:30:00,46.12,46.12,46.07,46.07,4476.0,43.3851,43.3851,43.3381,43.3381,4476.0
2019-01-30 11:35:00,46.03,46.03,45.97,45.99,6400.0,43.3004,43.3004,43.244,43.2628,6400.0
2019-01-30 11:40:00,46.01,46.04,45.99,46.03,13600.0,43.2816,43.3098,43.2628,43.3004,13600.0
2019-01-30 11:45:00,46.07,46.09,46.07,46.07,4000.0,43.3381,43.3569,43.3381,43.3381,4000.0
2019-01-30 11:50:00,46.07,46.13,46.06,46.13,7276.0,43.3381,43.3945,43.3287,43.3945,7276.0
2019-01-30 11:55:00,46.14,46.24,46.13,46.24,14000.0,43.4039,43.498,43.3945,43.498,14000.0
2019-01-30 12:00:00,46.24,46.28,46.23,46.27,8148.0,43.498,43.5356,43.4886,43.5262,8148.0
2019-01-30 12:05:00,46.26,46.32,46.26,46.3,11600.0,43.5168,43.5732,43.5168,43.5544,11600.0
2019-01-30 12:10:00,46.31,46.31,46.24,46.26,8940.0,43.5638,43.5638,43.498,43.5168,8940.0
2019-01-30 12:15:00,46.25,46.29,46.24,46.29,15200.0,43.5074,43.545,43.498,43.545,15200.0
2019-01-30 12:20:00,46.28,46.33,46.28,46.3,10000.0,43.5356,43.5827,43.5356,43.5544,10000.0
2019-01-30 12:25:00,46.3,46.31,46.28,46.29,3200.0,43.5544,43.5638,43.5356,43.545,3200.0
2019-01-30 12:30:00,46.28,46.31,46.23,46.24,11200.0,43.5356,43.5638,43.4886,43.498,11200.0
2019-01-30 12:35:00,46.25,46.28,46.24,46.28,4800.0,43.5074,43.5356,43.498,43.5356,4800.0
2019-01-30 12:40:00,46.26,46.28,46.23,46.27,22840.0,43.5168,43.5356,43.4886,43.5262,22840.0
2019-01-30 12:45:00,46.27,46.29,46.27,46.29,3288.0,43.5262,43.545,43.5262,43.545,3288.0
2019-01-30 12:50:00,46.29,46.33,46.29,46.32,14800.0,43.545,43.5827,43.545,43.5732,14800.0
2019-01-30 12:55:00,46.31,46.31,46.29,46.3,1200.0,43.5638,43.5638,43.545,43.5544,1200.0
2019-01-30 13:00:00,46.28,46.32,46.28,46.3,3200.0,43.5356,43.5732,43.5356,43.5544,3200.0
2019-01-30 13:05:00,46.31,46.33,46.31,46.33,6000.0,43.5638,43.5827,43.5638,43.5827,6000.0
2019-01-30 13:10:00,46.35,46.36,46.31,46.31,15032.0,43.6015,43.6109,43.5638,43.5638,15032.0
2019-01-30 13:15:00,46.33,46.35,46.32,46.34,28440.0,43.5827,43.6015,43.5732,43.5921,28440.0
2019-01-30 13:20:00,46.34,46.35,46.26,46.29,33256.0,43.5921,43.6015,43.5168,43.545,33256.0
2019-01-30 13:25:00,46.27,46.28,46.26,46.28,25748.0,43.5262,43.5356,43.5168,43.5356,25748.0
2019-01-30 13:30:00,46.3,46.32,46.3,46.31,19200.0,43.5544,43.5732,43.5544,43.5638,19200.0
2019-01-30 13:35:00,46.3,46.32,46.29,46.3,6000.0,43.5544,43.5732,43.545,43.5544,6000.0
2019-01-30 13:40:00,46.32,46.34,46.29,46.3,16508.0,43.5732,43.5921,43.545,43.5544,16508.0
2019-01-30 13:45:00,46.3,46.31,46.28,46.29,11200.0,43.5544,43.5638,43.5356,43.545,11200.0
2019-01-30 13:50:00,46.3,46.32,46.28,46.32,8000.0,43.5544,43.5732,43.5356,43.5732,8000.0
2019-01-30 13:55:00,46.32,46.33,46.31,46.31,4020.0,43.5732,43.5827,43.5638,43.5638,4020.0
2019-01-30 14:00:00,46.34,46.57,46.31,46.57,27120.0,43.5921,43.8084,43.5638,43.8084,27120.0
2019-01-30 14:05:00,46.62,46.63,46.49,46.57,13280.0,43.8555,43.8649,43.7332,43.8084,13280.0
2019-01-30 14:10:00,46.52,46.72,46.52,46.72,7600.0,43.7614,43.9495,43.7614,43.9495,7600.0
2019-01-30 14:15:00,46.66,46.73,46.62,46.73,12360.0,43.8931,43.9589,43.8555,43.9589,12360.0
2019-01-30 14:20:00,46.73,46.81,46.7,46.76,18404.0,43.9589,44.0342,43.9307,43.9872,18404.0
2019-01-30 14:25:00,46.76,46.77,46.64,46.64,3960.0,43.9872,43.9966,43.8743,43.8743,3960.0
2019-01-30 14:30:00,46.66,46.74,46.66,46.74,10800.0,43.8931,43.9683,43.8931,43.9683,10800.0
2019-01-30 14:35:00,46.76,46.76,46.68,46.7,13500.0,43.9872,43.9872,43.9119,43.9307,13500.0
2019-01-30 14:40:00,46.67,46.71,46.64,46.7,6000.0,43.9025,43.9401,43.8743,43.9307,6000.0
2019-01-30 14:45:00,46.69,46.78,46.69,46.74,10800.0,43.9213,44.006,43.9213,43.9683,10800.0
2019-01-30 14:50:00,46.73,46.84,46.67,46.84,9600.0,43.9589,44.0624,43.9025,44.0624,9600.0
2019-01-30 14:55:00,46.83,46.86,46.8,46.85,15120.0,44.053,44.0812,44.0248,44.0718,15120.0
2019-01-30 15:00:00,46.84,46.85,46.72,46.72,8820.0,44.0624,44.0718,43.9495,43.9495,8820.0
2019-01-30 15:05:00,46.74,46.77,46.69,46.69,7200.0,43.9683,43.9966,43.9213,43.9213,7200.0
2019-01-30 15:10:00,46.67,46.67,46.63,46.65,9600.0,43.9025,43.9025,43.8649,43.8837,9600.0
2019-01-30 15:15:00,46.66,46.68,46.6,46.65,14980.0,43.8931,43.9119,43.8366,43.8837,14980.0
2019-01-30 15:20:00,46.66,46.68,46.58,46.59,11200.0,43.8931,43.9119,43.8178,43.8272,11200.0
2019-01-30 15:25:00,46.59,46.62,46.57,46.57,4400.0,43.8272,43.8555,43.8084,43.8084,4400.0
2019-01-30 15:30:00,46.58,46.58,46.52,46.55,12000.0,43.8178,43.8178,43.7614,43.7896,12000.0
2019-01-30 15:35:00,46.55,46.6,46.55,46.58,12400.0,43.7896,43.8366,43.7896,43.8178,12400.0
2019-01-30 15:40:00,46.57,46.58,46.5,46.57,23476.0,43.8084,43.8178,43.7426,43.8084,23476.0
2019-01-30 15:45:00,46.57,46.67,46.57,46.67,38656.0,43.8084,43.9025,43.8084,43.9025,38656.0
2019-01-30 15:50:00,46.67,46.68,46.62,46.63,67964.0,43.9025,43.9119,43.8555,43.8649,67964.0
2019-01-30 15:55:00,46.65,46.71,46.62,46.66,42756.0,43.8837,43.9401,43.8555,43.8931,42756.0
2019-01-31 09:30:00,46.68,46.68,46.48,46.49,25776.0,43.9119,43.9119,43.7238,43.7332,25776.0
2019-01-31 09:35:00,46.5,46.54,46.48,46.54,2000.0,43.7426,43.7802,43.7238,43.7802,2000.0
2019-01-31 09:40:00,46.6,46.69,46.6,46.69,3200.0,43.8366,43.9213,43.8366,43.9213,3200.0
2019-01-31 09:45:00,46.68,46.74,46.62,46.62,45808.0,43.9119,43.9683,43.8555,43.8555,45808.0
2019-01-31 09:50:00,46.6,46.6,46.51,46.52,3200.0,43.8366,43.8366,43.752,43.7614,3200.0
2019-01-31 09:55:00,46.52,46.52,46.5,46.52,3708.0,43.7614,43.7614,43.7426,43.7614,3708.0
2019-01-31 10:00:00,46.57,46.57,46.49,46.54,15832.0,43.8084,43.8084,43.7332,43.7802,15832.0
2019-01-31 10:05:00,46.56,46.6,46.55,46.55,2668.0,43.799,43.8366,43.7896,43.7896,2668.0
2019-01-31 10:10:00,46.59,46.65,46.59,46.65,5200.0,43.8272,43.8837,43.8272,43.8837,5200.0
2019-01-31 10:15:00,46.66,46.71,46.64,46.71,4400.0,43.8931,43.9401,43.8743,43.9401,4400.0
2019-01-31 10:20:00,46.66,46.66,46.58,46.64,7860.0,43.8931,43.8931,43.8178,43.8743,7860.0
2019-01-31 10:25:00,46.64,46.77,46.62,46.77,2800.0,43.8743,43.9966,43.8555,43.9966,2800.0
2019-01-31 10:30:00,46.76,46.81,46.76,46.78,8800.0,43.9872,44.0342,43.9872,44.006,8800.0
2019-01-31 10:35:00,46.76,46.84,46.76,46.82,19344.0,43.9872,44.0624,43.9872,44.0436,19344.0
2019-01-31 10:40:00,46.84,46.91,46.83,46.91,3852.0,44.0624,44.1283,44.053,44.1283,3852.0
2019-01-31 10:45:00,46.87,46.87,46.73,46.78,10400.0,44.0906,44.0906,43.9589,44.006,10400.0
2019-01-31 10:50:00,46.77,46.77,46.74,46.76,2400.0,43.9966,43.9966,43.9683,43.9872,2400.0
2019-01-31 10:55:00,46.74,46.79,46.7,46.74,8000.0,43.9683,44.0154,43.9307,43.9683,8000.0
2019-01-31 11:00:00,46.74,46.84,46.74,46.84,4504.0,43.9683,44.0624,43.9683,44.0624,4504.0
2019-01-31 11:05:00,46.82,46.83,46.74,46.74,6000.0,44.0436,44.053,43.9683,43.9683,6000.0
2019-01-31 11:10:00,46.79,46.81,46.76,46.8,7600.0,44.0154,44.0342,43.9872,44.0248,7600.0
2019-01-31 11:15:00,46.79,46.79,46.75,46.75,1720.0,44.0154,44.0154,43.9777,43.9777,1720.0
2019-01-31 11:20:00,46.79,46.85,46.78,46.85,5880.0,44.0154,44.0718,44.006,44.0718,5880.0
2019-01-31 11:25:00,46.87,46.87,46.82,46.82,5800.0,44.0906,44.0906,44.0436,44.0436,5800.0
2019-01-31 11:30:00,46.83,46.85,46.77,46.77,4800.0,44.053,44.0718,43.9966,43.9966,4800.0
2019-01-31 11:35:00,46.83,46.88,46.81,46.85,5400.0,44.053,44.1,44.0342,44.0718,5400.0
2019-01-31 11:40:00,46.88,46.88,46.84,46.88,4400.0,44.1,44.1,44.0624,44.1,4400.0
2019-01-31 11:45:00,46.9,46.96,46.9,46.92,5200.0,44.1189,44.1753,44.1189,44.1377,5200.0
2019-01-31 11:50:00,46.9,46.92,46.87,46.91,7984.0,44.1189,44.1377,44.0906,44.1283,7984.0
2019-01-31 11:55:00,46.9,46.97,46.9,46.92,5260.0,44.1189,44.1847,44.1189,44.1377,5260.0
2019-01-31 12:00:00,46.91,46.92,46.9,46.9,10976.0,44.1283,44.1377,44.1189,44.1189,10976.0
2019-01-31 12:05:00,46.9,46.98,46.89,46.94,8400.0,44.1189,44.1941,44.1094,44.1565,8400.0
2019-01-31 12:10:00,46.92,46.93,46.9,46.92,4848.0,44.1377,44.1471,44.1189,44.1377,4848.0
2019-01-31 12:15:00,46.92,46.93,46.91,46.91,3072.0,44.1377,44.1471,44.1283,44.1283,3072.0
2019-01-31 12:20:00,46.9,46.9,46.9,46.9,2000.0,44.1189,44.1189,44.1189,44.1189,2000.0
2019-01-31 12:25:00,46.9,46.9,46.83,46.83,7600.0,44.1189,44.1189,44.053,44.053,7600.0
2019-01-31 12:30:00,46.82,46.82,46.76,46.81,6000.0,44.0436,44.0436,43.9872,44.0342,6000.0
2019-01-31 12:35:00,46.81,46.84,46.81,46.82,7600.0,44.0342,44.0624,44.0342,44.0436,7600.0
2019-01-31 12:40:00,46.83,46.84,46.79,46.82,43664.0,44.053,44.0624,44.0154,44.0436,43664.0
2019-01-31 12:45:00,46.83,46.85,46.81,46.85,8400.0,44.053,44.0718,44.0342,44.0718,8400.0
2019-01-31 12:50:00,46.82,46.83,46.81,46.82,3200.0,44.0436,44.053,44.0342,44.0436,3200.0
2019-01-31 12:55:00,46.79,46.81,46.74,46.74,5336.0,44.0154,44.0342,43.9683,43.9683,5336.0
2019-01-31 13:00:00,46.72,46.79,46.72,46.76,4708.0,43.9495,44.0154,43.9495,43.9872,4708.0
2019-01-31 13:05:00,46.79,46.85,46.79,46.84,5600.0,44.0154,44.0718,44.0154,44.0624,5600.0
2019-01-31 13:10:00,46.83,46.83,46.77,46.77,3600.0,44.053,44.053,43.9966,43.9966,3600.0
2019-01-31 13:15:00,46.79,46.82,46.76,46.79,7500.0,44.0154,44.0436,43.9872,44.0154,7500.0
2019-01-31 13:20:00,46.79,46.79,46.77,46.79,5200.0,44.0154,44.0154,43.9966,44.0154,5200.0
2019-01-31 13:25:00,46.79,46.82,46.76,46.77,12748.0,44.0154,44.0436,43.9872,43.9966,12748.0
2019-01-31 13:30:00,46.74,46.79,46.74,46.77,20972.0,43.9683,44.0154,43.9683,43.9966,20972.0
2019-01-31 13:35:00,46.77,46.81,46.77,46.8,3480.0,43.9966,44.0342,43.9966,44.0248,3480.0
2019-01-31 13:40:00,46.79,46.83,46.79,46.81,6536.0,44.0154,44.053,44.0154,44.0342,6536.0
2019-01-31 13:45:00,46.81,46.81,46.77,46.81,6204.0,44.0342,44.0342,43.9966,44.0342,6204.0
2019-01-31 13:50:00,46.8,46.82,46.78,46.81,5620.0,44.0248,44.0436,44.006,44.0342,5620.0
2019-01-31 13:55:00,46.82,46.83,46.82,46.83,800.0,44.0436,44.053,44.0436,44.053,800.0
2019-01-31 14:00:00,46.83,46.84,46.79,46.83,16000.0,44.053,44.0624,44.0154,44.053,16000.0
2019-01-31 14:05:00,46.82,46.93,46.82,46.91,21800.0,44.0436,44.1471,44.0436,44.1283,21800.0
2019-01-31 14:10:00,46.92,46.95,46.88,46.88,5200.0,44.1377,44.1659,44.1,44.1,5200.0
2019-01-31 14:15:00,46.88,46.91,46.85,46.85,9088.0,44.1,44.1283,44.0718,44.0718,9088.0
2019-01-31 14:20:00,46.85,46.9,46.85,46.9,6796.0,44.0718,44.1189,44.0718,44.1189,6796.0
2019-01-31 14:25:00,46.88,46.88,46.85,46.87,18000.0,44.1,44.1,44.0718,44.0906,18000.0
2019-01-31 14:30:00,46.87,46.87,46.83,46.83,6544.0,44.0906,44.0906,44.053,44.053,6544.0
2019-01-31 14:35:00,46.79,46.84,46.79,46.82,9252.0,44.0154,44.0624,44.0154,44.0436,9252.0
2019-01-31 14:40:00,46.82,46.82,46.77,46.8,6000.0,44.0436,44.0436,43.9966,44.0248,6000.0
2019-01-31 14:45:00,46.78,46.78,46.74,46.77,8856.0,44.006,44.006,43.9683,43.9966,8856.0
2019-01-31 14:50:00,46.76,46.79,46.75,46.79,2000.0,43.9872,44.0154,43.9777,44.0154,2000.0
2019-01-31 14:55:00,46.79,46.81,46.78,46.78,10432.0,44.0154,44.0342,44.006,44.006,10432.0
2019-01-31 15:00:00,46.77,46.8,46.75,46.78,28172.0,43.9966,44.0248,43.9777,44.006,28172.0
2019-01-31 15:05:00,46.77,46.79,46.74,46.77,4824.0,43.9966,44.0154,43.9683,43.9966,4824.0
2019-01-31 15:10:00,46.76,46.76,46.66,46.67,10000.0,43.9872,43.9872,43.8931,43.9025,10000.0
2019-01-31 15:15:00,46.65,46.68,46.64,46.67,8100.0,43.8837,43.9119,43.8743,43.9025,8100.0
2019-01-31 15:20:00,46.68,46.73,46.68,46.71,11508.0,43.9119,43.9589,43.9119,43.9401,11508.0
2019-01-31 15:25:00,46.71,46.76,46.71,46.74,18876.0,43.9401,43.9872,43.9401,43.9683,18876.0
2019-01-31 15:30:00,46.75,46.82,46.75,46.76,18800.0,43.9777,44.0436,43.9777,43.9872,18800.0
2019-01-31 15:35:00,46.76,46.83,46.76,46.83,12748.0,43.9872,44.053,43.9872,44.053,12748.0
2019-01-31 15:40:00,46.81,46.81,46.74,46.75,18992.0,44.0342,44.0342,43.9683,43.9777,18992.0
2019-01-31 15:45:00,46.76,46.79,46.74,46.77,37068.0,43.9872,44.0154,43.9683,43.9966,37068.0
2019-01-31 15:50:00,46.78,46.8,46.77,46.8,60800.0,44.006,44.0248,43.9966,44.0248,60800.0
2019-01-31 15:55:00,46.8,46.92,46.79,46.89,263792.0,44.0248,44.1377,44.0154,44.1094,263792.0
2019-02-01 09:30:00,46.88,47.24,46.83,46.98,49488.0,44.1,44.4387,44.053,44.1941,49488.0
2019-02-01 09:35:00,47.02,47.1,47.01,47.1,9128.0,44.2317,44.307,44.2223,44.307,9128.0
2019-02-01 09:40:00,47.1,47.14,47.07,47.08,11600.0,44.307,44.3446,44.2788,44.2882,11600.0
2019-02-01 09:45:00,47.11,47.13,46.99,46.99,10000.0,44.3164,44.3352,44.2035,44.2035,10000.0
2019-02-01 09:50:00,46.94,46.95,46.84,46.84,4928.0,44.1565,44.1659,44.0624,44.0624,4928.0
2019-02-01 09:55:00,46.88,46.88,46.78,46.82,6036.0,44.1,44.1,44.006,44.0436,6036.0
2019-02-01 10:00:00,46.86,46.92,46.85,46.92,6856.0,44.0812,44.1377,44.0718,44.1377,6856.0
2019-02-01 10:05:00,46.98,47.13,46.98,47.13,3788.0,44.1941,44.3352,44.1941,44.3352,3788.0
2019-02-01 10:10:00,47.12,47.15,47.12,47.13,10184.0,44.3258,44.354,44.3258,44.3352,10184.0
2019-02-01 10:15:00,47.08,47.16,47.08,47.16,2800.0,44.2882,44.3634,44.2882,44.3634,2800.0
2019-02-01 10:20:00,47.1,47.17,47.1,47.17,8480.0,44.307,44.3728,44.307,44.3728,8480.0
2019-02-01 10:25:00,47.16,47.16,47.14,47.14,2800.0,44.3634,44.3634,44.3446,44.3446,2800.0
2019-02-01 10:30:00,47.16,47.16,47.05,47.07,4400.0,44.3634,44.3634,44.26,44.2788,4400.0
2019-02-01 10:35:00,47.06,47.07,47.02,47.05,25200.0,44.2694,44.2788,44.2317,44.26,25200.0
2019-02-01 10:40:00,47.07,47.15,46.98,47.04,25088.0,44.2788,44.354,44.1941,44.2505,25088.0
2019-02-01 10:45:00,47.04,47.1,47.03,47.08,6800.0,44.2505,44.307,44.2411,44.2882,6800.0
2019-02-01 10:50:00,47.05,47.1,46.97,47.0,20824.0,44.26,44.307,44.1847,44.2129,20824.0
2019-02-01 10:55:00,47.01,47.04,46.98,46.99,23200.0,44.2223,44.2505,44.1941,44.2035,23200.0
2019-02-01 11:00:00,46.97,47.01,46.91,46.96,10200.0,44.1847,44.2223,44.1283,44.1753,10200.0
2019-02-01 11:05:00,46.93,47.0,46.93,47.0,3800.0,44.1471,44.2129,44.1471,44.2129,3800.0
2019-02-01 11:10:00,47.01,47.02,46.99,47.0,7444.0,44.2223,44.2317,44.2035,44.2129,7444.0
2019-02-01 11:15:00,47.03,47.08,47.02,47.06,16112.0,44.2411,44.2882,44.2317,44.2694,16112.0
2019-02-01 11:20:00,47.05,47.06,47.02,47.06,5636.0,44.26,44.2694,44.2317,44.2694,5636.0
2019-02-01 11:25:00,47.09,47.09,47.06,47.07,2800.0,44.2976,44.2976,44.2694,44.2788,2800.0
2019-02-01 11:30:00,47.04,47.07,47.02,47.03,6428.0,44.2505,44.2788,44.2317,44.2411,6428.0
2019-02-01 11:35:00,47.02,47.05,47.02,47.02,1600.0,44.2317,44.26,44.2317,44.2317,1600.0
2019-02-01 11:40:00,47.06,47.09,47.06,47.07,6400.0,44.2694,44.2976,44.2694,44.2788,6400.0
2019-02-01 11:45:00,47.06,47.07,47.02,47.07,8384.0,44.2694,44.2788,44.2317,44.2788,8384.0
2019-02-01 11:50:00,47.12,47.14,47.11,47.12,4400.0,44.3258,44.3446,44.3164,44.3258,4400.0
2019-02-01 11:55:00,47.19,47.19,47.19,47.19,800.0,44.3917,44.3917,44.3917,44.3917,800.0
2019-02-01 12:00:00,47.17,47.21,47.16,47.16,10236.0,44.3728,44.4105,44.3634,44.3634,10236.0
2019-02-01 12:05:00,47.18,47.18,47.17,47.17,2000.0,44.3822,44.3822,44.3728,44.3728,2000.0
2019-02-01 12:10:00,47.16,47.16,47.1,47.1,2000.0,44.3634,44.3634,44.307,44.307,2000.0
2019-02-01 12:15:00,47.09,47.1,47.07,47.08,6520.0,44.2976,44.307,44.2788,44.2882,6520.0
2019-02-01 12:20:00,47.06,47.07,47.0,47.01,6800.0,44.2694,44.2788,44.2129,44.2223,6800.0
2019-02-01 12:25:00,46.99,47.03,46.98,47.03,7600.0,44.2035,44.2411,44.1941,44.2411,7600.0
2019-02-01 12:30:00,47.02,47.04,46.99,47.02,3200.0,44.2317,44.2505,44.2035,44.2317,3200.0
2019-02-01 12:35:00,47.02,47.02,46.96,46.99,20000.0,44.2317,44.2317,44.1753,44.2035,20000.0
2019-02-01 12:40:00,46.99,47.04,46.98,47.0,21600.0,44.2035,44.2505,44.1941,44.2129,21600.0
2019-02-01 12:45:00,46.99,47.0,46.96,46.96,9164.0,44.2035,44.2129,44.1753,44.1753,9164.0
2019-02-01 12:50:00,46.96,46.97,46.92,46.97,10400.0,44.1753,44.1847,44.1377,44.1847,10400.0
2019-02-01 12:55:00,46.94,46.96,46.94,46.95,6400.0,44.1565,44.1753,44.1565,44.1659,6400.0
2019-02-01 13:00:00,46.94,46.94,46.9,46.9,12484.0,44.1565,44.1565,44.1189,44.1189,12484.0
2019-02-01 13:05:00,46.89,46.91,46.87,46.89,6000.0,44.1094,44.1283,44.0906,44.1094,6000.0
2019-02-01 13:10:00,46.89,46.89,46.85,46.85,12400.0,44.1094,44.1094,44.0718,44.0718,12400.0
2019-02-01 13:15:00,46.85,46.85,46.8,46.81,15908.0,44.0718,44.0718,44.0248,44.0342,15908.0
2019-02-01 13:20:00,46.82,46.82,46.77,46.78,10400.0,44.0436,44.0436,43.9966,44.006,10400.0
2019-02-01 13:25:00,46.78,46.79,46.77,46.78,6800.0,44.006,44.0154,43.9966,44.006,6800.0
2019-02-01 13:30:00,46.79,46.83,46.79,46.81,22000.0,44.0154,44.053,44.0154,44.0342,22000.0
2019-02-01 13:35:00,46.82,46.87,46.82,46.86,9320.0,44.0436,44.0906,44.0436,44.0812,9320.0
2019-02-01 13:40:00,46.88,46.88,46.83,46.84,16800.0,44.1,44.1,44.053,44.0624,16800.0
2019-02-01 13:45:00,46.84,46.87,46.81,46.84,25200.0,44.0624,44.0906,44.0342,44.0624,25200.0
2019-02-01 13:50:00,46.85,46.89,46.84,46.88,13200.0,44.0718,44.1094,44.0624,44.1,13200.0
2019-02-01 13:55:00,46.89,46.9,46.85,46.85,24800.0,44.1094,44.1189,44.0718,44.0718,24800.0
2019-02-01 14:00:00,46.84,46.84,46.71,46.71,21900.0,44.0624,44.0624,43.9401,43.9401,21900.0
2019-02-01 14:05:00,46.71,46.73,46.68,46.68,16000.0,43.9401,43.9589,43.9119,43.9119,16000.0
2019-02-01 14:10:00,46.69,46.69,46.63,46.64,13204.0,43.9213,43.9213,43.8649,43.8743,13204.0
2019-02-01 14:15:00,46.64,46.65,46.59,46.59,19692.0,43.8743,43.8837,43.8272,43.8272,19692.0
2019-02-01 14:20:00,46.59,46.61,46.55,46.56,18064.0,43.8272,43.846,43.7896,43.799,18064.0
2019-02-01 14:25:00,46.56,46.62,46.54,46.62,32488.0,43.799,43.8555,43.7802,43.8555,32488.0
2019-02-01 14:30:00,46.6,46.7,46.6,46.69,10080.0,43.8366,43.9307,43.8366,43.9213,10080.0
2019-02-01 14:35:00,46.67,46.69,46.66,46.68,14068.0,43.9025,43.9213,43.8931,43.9119,14068.0
2019-02-01 14:40:00,46.67,46.7,46.67,46.69,12192.0,43.9025,43.9307,43.9025,43.9213,12192.0
2019-02-01 14:45:00,46.68,46.7,46.67,46.68,10516.0,43.9119,43.9307,43.9025,43.9119,10516.0
2019-02-01 14:50:00,46.67,46.67,46.61,46.61,8800.0,43.9025,43.9025,43.846,43.846,8800.0
2019-02-01 14:55:00,46.6,46.65,46.6,46.63,8000.0,43.8366,43.8837,43.8366,43.8649,8000.0
2019-02-01 15:00:00,46.63,46.66,46.61,46.65,13296.0,43.8649,43.8931,43.846,43.8837,13296.0
2019-02-01 15:05:00,46.65,46.71,46.65,46.68,13016.0,43.8837,43.9401,43.8837,43.9119,13016.0
2019-02-01 15:10:00,46.69,46.71,46.68,46.7,4400.0,43.9213,43.9401,43.9119,43.9307,4400.0
2019-02-01 15:15:00,46.72,46.77,46.72,46.76,12572.0,43.9495,43.9966,43.9495,43.9872,12572.0
2019-02-01 15:20:00,46.77,46.79,46.75,46.78,17520.0,43.9966,44.0154,43.9777,44.006,17520.0
2019-02-01 15:25:00,46.78,46.78,46.72,46.76,41224.0,44.006,44.006,43.9495,43.9872,41224.0
2019-02-01 15:30:00,46.77,46.85,46.77,46.85,4400.0,43.9966,44.0718,43.9966,44.0718,4400.0
2019-02-01 15:35:00,46.87,46.95,46.87,46.94,23748.0,44.0906,44.1659,44.0906,44.1565,23748.0
2019-02-01 15:40:00,46.96,47.02,46.93,47.02,14588.0,44.1753,44.2317,44.1471,44.2317,14588.0
2019-02-01 15:45:00,47.0,47.06,47.0,47.02,32768.0,44.2129,44.2694,44.2129,44.2317,32768.0
2019-02-01 15:50:00,47.02,47.04,47.01,47.03,34532.0,44.2317,44.2505,44.2223,44.2411,34532.0
2019-02-01 15:55:00,47.03,47.18,47.02,47.16,238976.0,44.2411,44.3822,44.2317,44.3634,238976.0
2019-02-04 09:30:00,47.15,47.15,46.75,46.91,34856.0,44.354,44.354,43.9777,44.1283,34856.0
2019-02-04 09:35:00,46.88,46.88,46.73,46.76,11300.0,44.1,44.1,43.9589,43.9872,11300.0
2019-02-04 09:40:00,46.79,47.06,46.79,47.06,15128.0,44.0154,44.2694,44.0154,44.2694,15128.0
2019-02-04 09:45:00,47.06,47.06,46.99,47.05,3964.0,44.2694,44.2694,44.2035,44.26,3964.0
2019-02-04 09:50:00,47.02,47.13,47.02,47.11,9900.0,44.2317,44.3352,44.2317,44.3164,9900.0
2019-02-04 09:55:00,47.09,47.11,47.05,47.06,6800.0,44.2976,44.3164,44.26,44.2694,6800.0
2019-02-04 10:00:00,47.06,47.06,46.95,46.96,13812.0,44.2694,44.2694,44.1659,44.1753,13812.0
2019-02-04 10:05:00,46.96,47.02,46.96,46.97,10372.0,44.1753,44.2317,44.1753,44.1847,10372.0
2019-02-04 10:10:00,47.01,47.12,47.01,47.12,3200.0,44.2223,44.3258,44.2223,44.3258,3200.0
2019-02-04 10:15:00,47.1,47.13,47.07,47.13,6400.0,44.307,44.3352,44.2788,44.3352,6400.0
2019-02-04 10:20:00,47.11,47.13,47.05,47.08,8256.0,44.3164,44.3352,44.26,44.2882,8256.0
2019-02-04 10:25:00,47.04,47.08,47.02,47.05,12844.0,44.2505,44.2882,44.2317,44.26,12844.0
2019-02-04 10:30:00,47.05,47.12,47.05,47.12,6800.0,44.26,44.3258,44.26,44.3258,6800.0
2019-02-04 10:35:00,47.13,47.16,47.13,47.15,5200.0,44.3352,44.3634,44.3352,44.354,5200.0
2019-02-04 10:40:00,47.14,47.16,47.14,47.15,3600.0,44.3446,44.3634,44.3446,44.354,3600.0
2019-02-04 10:45:00,47.13,47.2,47.13,47.19,5200.0,44.3352,44.4011,44.3352,44.3917,5200.0
2019-02-04 10:50:00,47.19,47.2,47.16,47.18,6608.0,44.3917,44.4011,44.3634,44.3822,6608.0
2019-02-04 10:55:00,47.18,47.2,47.17,47.17,5772.0,44.3822,44.4011,44.3728,44.3728,5772.0
2019-02-04 11:00:00,47.19,47.23,47.17,47.23,8000.0,44.3917,44.4293,44.3728,44.4293,8000.0
2019-02-04 11:05:00,47.23,47.23,47.14,47.16,15240.0,44.4293,44.4293,44.3446,44.3634,15240.0
2019-02-04 11:10:00,47.15,47.2,47.15,47.19,3996.0,44.354,44.4011,44.354,44.3917,3996.0
2019-02-04 11:15:00,47.18,47.2,47.14,47.16,10460.0,44.3822,44.4011,44.3446,44.3634,10460.0
2019-02-04 11:20:00,47.18,47.18,47.13,47.13,2000.0,44.3822,44.3822,44.3352,44.3352,2000.0
2019-02-04 11:25:00,47.15,47.15,47.13,47.15,2800.0,44.354,44.354,44.3352,44.354,2800.0
2019-02-04 11:30:00,47.13,47.18,47.13,47.18,6824.0,44.3352,44.3822,44.3352,44.3822,6824.0
2019-02-04 11:35:00,47.18,47.19,47.15,47.18,4000.0,44.3822,44.3917,44.354,44.3822,4000.0
2019-02-04 11:40:00,47.16,47.19,47.16,47.17,8000.0,44.3634,44.3917,44.3634,44.3728,8000.0
2019-02-04 11:45:00,47.19,47.19,47.18,47.18,2400.0,44.3917,44.3917,44.3822,44.3822,2400.0
2019-02-04 11:50:00,47.2,47.23,47.19,47.21,9600.0,44.4011,44.4293,44.3917,44.4105,9600.0
2019-02-04 11:55:00,47.22,47.24,47.22,47.23,3600.0,44.4199,44.4387,44.4199,44.4293,3600.0
2019-02-04 12:00:00,47.24,47.26,47.24,47.25,2500.0,44.4387,44.4575,44.4387,44.4481,2500.0
2019-02-04 12:05:00,47.24,47.24,47.21,47.23,7200.0,44.4387,44.4387,44.4105,44.4293,7200.0
2019-02-04 12:10:00,47.22,47.25,47.21,47.25,4768.0,44.4199,44.4481,44.4105,44.4481,4768.0
2019-02-04 12:15:00,47.24,47.25,47.22,47.23,1684.0,44.4387,44.4481,44.4199,44.4293,1684.0
2019-02-04 12:20:00,47.22,47.26,47.21,47.21,1200.0,44.4199,44.4575,44.4105,44.4105,1200.0
2019-02-04 12:25:00,47.21,47.22,47.18,47.19,2800.0,44.4105,44.4199,44.3822,44.3917,2800.0
2019-02-04 12:30:00,47.19,47.2,47.19,47.19,1600.0,44.3917,44.4011,44.3917,44.3917,1600.0
2019-02-04 12:35:00,47.2,47.2,47.2,47.2,2800.0,44.4011,44.4011,44.4011,44.4011,2800.0
2019-02-04 12:40:00,47.19,47.22,47.19,47.19,1600.0,44.3917,44.4199,44.3917,44.3917,1600.0
2019-02-04 12:45:00,47.18,47.18,47.13,47.14,9600.0,44.3822,44.3822,44.3352,44.3446,9600.0
2019-02-04 12:50:00,47.13,47.15,47.12,47.15,2512.0,44.3352,44.354,44.3258,44.354,2512.0
2019-02-04 12:55:00,47.16,47.17,47.13,47.13,6000.0,44.3634,44.3728,44.3352,44.3352,6000.0
2019-02-04 13:00:00,47.15,47.19,47.14,47.18,5200.0,44.354,44.3917,44.3446,44.3822,5200.0
2019-02-04 13:05:00,47.19,47.19,47.18,47.18,2800.0,44.3917,44.3917,44.3822,44.3822,2800.0
2019-02-04 13:10:00,47.2,47.21,47.19,47.19,1796.0,44.4011,44.4105,44.3917,44.3917,1796.0
2019-02-04 13:15:00,47.19,47.19,47.19,47.19,800.0,44.3917,44.3917,44.3917,44.3917,800.0
2019-02-04 13:20:00,47.22,47.22,47.19,47.19,3200.0,44.4199,44.4199,44.3917,44.3917,3200.0
2019-02-04 13:25:00,47.17,47.18,47.15,47.16,12400.0,44.3728,44.3822,44.354,44.3634,12400.0
2019-02-04 13:30:00,47.15,47.16,47.14,47.16,2400.0,44.354,44.3634,44.3446,44.3634,2400.0
2019-02-04 13:35:00,47.15,47.19,47.15,47.19,5200.0,44.354,44.3917,44.354,44.3917,5200.0
2019-02-04 13:40:00,47.21,47.21,47.18,47.2,4840.0,44.4105,44.4105,44.3822,44.4011,4840.0
2019-02-04 13:45:00,47.23,47.27,47.23,47.25,7200.0,44.4293,44.4669,44.4293,44.4481,7200.0
2019-02-04 13:50:00,47.27,47.27,47.27,47.27,1600.0,44.4669,44.4669,44.4669,44.4669,1600.0
2019-02-04 13:55:00,47.27,47.33,47.27,47.33,5200.0,44.4669,44.5234,44.4669,44.5234,5200.0
2019-02-04 14:00:00,47.32,47.39,47.31,47.38,9672.0,44.5139,44.5798,44.5045,44.5704,9672.0
2019-02-04 14:05:00,47.36,47.43,47.36,47.43,2620.0,44.5516,44.6174,44.5516,44.6174,2620.0
2019-02-04 14:10:00,47.42,47.44,47.42,47.44,2800.0,44.608,44.6268,44.608,44.6268,2800.0
2019-02-04 14:15:00,47.42,47.42,47.38,47.38,6828.0,44.608,44.608,44.5704,44.5704,6828.0
2019-02-04 14:20:00,47.38,47.4,47.38,47.4,3200.0,44.5704,44.5892,44.5704,44.5892,3200.0
2019-02-04 14:25:00,47.4,47.44,47.4,47.4,8800.0,44.5892,44.6268,44.5892,44.5892,8800.0
2019-02-04 14:30:00,47.39,47.44,47.38,47.44,5680.0,44.5798,44.6268,44.5704,44.6268,5680.0
2019-02-04 14:35:00,47.45,47.47,47.39,47.39,4444.0,44.6362,44.655,44.5798,44.5798,4444.0
2019-02-04 14:40:00,47.41,47.41,47.37,47.37,4800.0,44.5986,44.5986,44.561,44.561,4800.0
2019-02-04 14:45:00,47.38,47.43,47.37,47.42,19448.0,44.5704,44.6174,44.561,44.608,19448.0
2019-02-04 14:50:00,47.43,47.45,47.42,47.42,6260.0,44.6174,44.6362,44.608,44.608,6260.0
2019-02-04 14:55:00,47.44,47.44,47.4,47.4,6400.0,44.6268,44.6268,44.5892,44.5892,6400.0
2019-02-04 15:00:00,47.41,47.42,47.35,47.38,16128.0,44.5986,44.608,44.5422,44.5704,16128.0
2019-02-04 15:05:00,47.38,47.4,47.37,47.4,4076.0,44.5704,44.5892,44.561,44.5892,4076.0
2019-02-04 15:10:00,47.43,47.44,47.43,47.44,1200.0,44.6174,44.6268,44.6174,44.6268,1200.0
2019-02-04 15:15:00,47.43,47.44,47.43,47.43,11216.0,44.6174,44.6268,44.6174,44.6174,11216.0
2019-02-04 15:20:00,47.44,47.44,47.42,47.42,15428.0,44.6268,44.6268,44.608,44.608,15428.0
2019-02-04 15:25:00,47.43,47.46,47.42,47.43,11484.0,44.6174,44.6456,44.608,44.6174,11484.0
2019-02-04 15:30:00,47.41,47.41,47.4,47.4,6760.0,44.5986,44.5986,44.5892,44.5892,6760.0
2019-02-04 15:35:00,47.39,47.43,47.39,47.42,18400.0,44.5798,44.6174,44.5798,44.608,18400.0
2019-02-04 15:40:00,47.41,47.44,47.41,47.42,11720.0,44.5986,44.6268,44.5986,44.608,11720.0
2019-02-04 15:45:00,47.42,47.42,47.4,47.4,16416.0,44.608,44.608,44.5892,44.5892,16416.0
2019-02-04 15:50:00,47.4,47.44,47.4,47.44,25256.0,44.5892,44.6268,44.5892,44.6268,25256.0
2019-02-04 15:55:00,47.44,47.6,47.43,47.6,149920.0,44.6268,44.7773,44.6174,44.7773,149920.0
2019-02-05 09:30:00,47.62,47.85,47.5,47.77,25788.0,44.7962,45.0125,44.6833,44.9373,25788.0
2019-02-05 09:35:00,47.74,47.8,47.71,47.8,10120.0,44.909,44.9655,44.8808,44.9655,10120.0
2019-02-05 09:40:00,47.81,47.86,47.72,47.73,50772.0,44.9749,45.0219,44.8902,44.8996,50772.0
2019-02-05 09:45:00,47.76,47.76,47.66,47.69,22328.0,44.9279,44.9279,44.8338,44.862,22328.0
2019-02-05 09:50:00,47.63,47.66,47.55,47.66,7200.0,44.8056,44.8338,44.7303,44.8338,7200.0
2019-02-05 09:55:00,47.61,47.75,47.6,47.75,14384.0,44.7867,44.9184,44.7773,44.9184,14384.0
2019-02-05 10:00:00,47.71,47.73,47.71,47.71,5000.0,44.8808,44.8996,44.8808,44.8808,5000.0
2019-02-05 10:05:00,47.75,47.78,47.75,47.75,2272.0,44.9184,44.9467,44.9184,44.9184,2272.0
2019-02-05 10:10:00,47.69,47.81,47.69,47.81,6000.0,44.862,44.9749,44.862,44.9749,6000.0
2019-02-05 10:15:00,47.78,47.78,47.75,47.75,2400.0,44.9467,44.9467,44.9184,44.9184,2400.0
2019-02-05 10:20:00,47.8,47.82,47.8,47.8,2600.0,44.9655,44.9843,44.9655,44.9655,2600.0
2019-02-05 10:25:00,47.83,47.83,47.83,47.83,1200.0,44.9937,44.9937,44.9937,44.9937,1200.0
2019-02-05 10:30:00,47.88,47.92,47.88,47.92,1660.0,45.0407,45.0784,45.0407,45.0784,1660.0
2019-02-05 10:35:00,47.92,47.99,47.9,47.96,11336.0,45.0784,45.1442,45.0596,45.116,11336.0
2019-02-05 10:40:00,47.93,48.0,47.93,48.0,8520.0,45.0878,45.1536,45.0878,45.1536,8520.0
2019-02-05 10:45:00,47.99,48.01,47.96,47.98,7596.0,45.1442,45.163,45.116,45.1348,7596.0
2019-02-05 10:50:00,48.0,48.01,47.96,47.96,5804.0,45.1536,45.163,45.116,45.116,5804.0
2019-02-05 10:55:00,47.93,47.95,47.93,47.95,2800.0,45.0878,45.1066,45.0878,45.1066,2800.0
2019-02-05 11:00:00,47.93,47.96,47.93,47.96,4400.0,45.0878,45.116,45.0878,45.116,4400.0
2019-02-05 11:05:00,47.95,47.96,47.93,47.96,10400.0,45.1066,45.116,45.0878,45.116,10400.0
2019-02-05 11:10:00,47.95,47.95,47.92,47.95,5120.0,45.1066,45.1066,45.0784,45.1066,5120.0
2019-02-05 11:15:00,47.92,47.93,47.91,47.92,4000.0,45.0784,45.0878,45.069,45.0784,4000.0
2019-02-05 11:20:00,47.92,47.92,47.9,47.91,5840.0,45.0784,45.0784,45.0596,45.069,5840.0
2019-02-05 11:25:00,47.92,47.92,47.85,47.85,6000.0,45.0784,45.0784,45.0125,45.0125,6000.0
2019-02-05 11:30:00,47.87,47.88,47.87,47.87,1600.0,45.0313,45.0407,45.0313,45.0313,1600.0
2019-02-05 11:35:00,47.88,47.9,47.87,47.9,2604.0,45.0407,45.0596,45.0313,45.0596,2604.0
2019-02-05 11:40:00,47.89,47.9,47.85,47.85,3600.0,45.0501,45.0596,45.0125,45.0125,3600.0
2019-02-05 11:45:00,47.83,47.84,47.77,47.79,7600.0,44.9937,45.0031,44.9373,44.9561,7600.0
2019-02-05 11:50:00,47.8,47.81,47.76,47.81,9400.0,44.9655,44.9749,44.9279,44.9749,9400.0
2019-02-05 11:55:00,47.8,47.8,47.8,47.8,2000.0,44.9655,44.9655,44.9655,44.9655,2000.0
2019-02-05 12:00:00,47.83,47.84,47.8,47.84,4000.0,44.9937,45.0031,44.9655,45.0031,4000.0
2019-02-05 12:05:00,47.8,47.83,47.79,47.83,3200.0,44.9655,44.9937,44.9561,44.9937,3200.0
2019-02-05 12:10:00,47.82,47.82,47.77,47.82,2800.0,44.9843,44.9843,44.9373,44.9843,2800.0
2019-02-05 12:15:00,47.83,47.85,47.77,47.77,7600.0,44.9937,45.0125,44.9373,44.9373,7600.0
2019-02-05 12:20:00,47.76,47.76,47.72,47.75,3600.0,44.9279,44.9279,44.8902,44.9184,3600.0
2019-02-05 12:25:00,47.72,47.79,47.72,47.79,4072.0,44.8902,44.9561,44.8902,44.9561,4072.0
2019-02-05 12:30:00,47.77,47.79,47.77,47.77,2788.0,44.9373,44.9561,44.9373,44.9373,2788.0
2019-02-05 12:35:00,47.8,47.8,47.8,47.8,400.0,44.9655,44.9655,44.9655,44.9655,400.0
2019-02-05 12:40:00,47.79,47.83,47.79,47.83,3600.0,44.9561,44.9937,44.9561,44.9937,3600.0
2019-02-05 12:45:00,47.82,47.84,47.78,47.78,11300.0,44.9843,45.0031,44.9467,44.9467,11300.0
2019-02-05 12:50:00,47.79,47.8,47.74,47.76,6000.0,44.9561,44.9655,44.909,44.9279,6000.0
2019-02-05 12:55:00,47.76,47.76,47.73,47.73,2716.0,44.9279,44.9279,44.8996,44.8996,2716.0
2019-02-05 13:00:00,47.73,47.74,47.71,47.74,2800.0,44.8996,44.909,44.8808,44.909,2800.0
2019-02-05 13:05:00,47.72,47.72,47.7,47.7,1040.0,44.8902,44.8902,44.8714,44.8714,1040.0
2019-02-05 13:10:00,47.72,47.72,47.69,47.72,2320.0,44.8902,44.8902,44.862,44.8902,2320.0
2019-02-05 13:15:00,47.65,47.65,47.65,47.65,1716.0,44.8244,44.8244,44.8244,44.8244,1716.0
2019-02-05 13:20:00,47.73,47.74,47.7,47.7,2000.0,44.8996,44.909,44.8714,44.8714,2000.0
2019-02-05 13:25:00,47.75,47.78,47.75,47.78,2268.0,44.9184,44.9467,44.9184,44.9467,2268.0
2019-02-05 13:30:00,47.78,47.78,47.76,47.77,2400.0,44.9467,44.9467,44.9279,44.9373,2400.0
2019-02-05 13:35:00,47.75,47.76,47.73,47.75,4800.0,44.9184,44.9279,44.8996,44.9184,4800.0
2019-02-05 13:40:00,47.75,47.77,47.74,47.77,4384.0,44.9184,44.9373,44.909,44.9373,4384.0
2019-02-05 13:45:00,47.74,47.8,47.74,47.8,5800.0,44.909,44.9655,44.909,44.9655,5800.0
2019-02-05 13:50:00,47.77,47.78,47.77,47.78,3200.0,44.9373,44.9467,44.9373,44.9467,3200.0
2019-02-05 13:55:00,47.8,47.8,47.75,47.78,8364.0,44.9655,44.9655,44.9184,44.9467,8364.0
2019-02-05 14:00:00,47.77,47.83,47.77,47.83,4000.0,44.9373,44.9937,44.9373,44.9937,4000.0
2019-02-05 14:05:00,47.84,47.88,47.84,47.88,5216.0,45.0031,45.0407,45.0031,45.0407,5216.0
2019-02-05 14:10:00,47.85,47.85,47.85,47.85,2000.0,45.0125,45.0125,45.0125,45.0125,2000.0
2019-02-05 14:15:00,47.85,47.85,47.83,47.84,3220.0,45.0125,45.0125,44.9937,45.0031,3220.0
2019-02-05 14:20:00,47.84,47.84,47.83,47.84,2000.0,45.0031,45.0031,44.9937,45.0031,2000.0
2019-02-05 14:25:00,47.82,47.85,47.81,47.81,5200.0,44.9843,45.0125,44.9749,44.9749,5200.0
2019-02-05 14:30:00,47.81,47.85,47.81,47.84,9932.0,44.9749,45.0125,44.9749,45.0031,9932.0
2019-02-05 14:35:00,47.83,47.85,47.83,47.85,5600.0,44.9937,45.0125,44.9937,45.0125,5600.0
2019-02-05 14:40:00,47.84,47.85,47.82,47.83,28540.0,45.0031,45.0125,44.9843,44.9937,28540.0
2019-02-05 14:45:00,47.83,47.85,47.82,47.84,4700.0,44.9937,45.0125,44.9843,45.0031,4700.0
2019-02-05 14:50:00,47.85,47.85,47.82,47.82,6220.0,45.0125,45.0125,44.9843,44.9843,6220.0
2019-02-05 14:55:00,47.85,47.85,47.85,47.85,400.0,45.0125,45.0125,45.0125,45.0125,400.0
2019-02-05 15:00:00,47.87,47.88,47.85,47.87,3200.0,45.0313,45.0407,45.0125,45.0313,3200.0
2019-02-05 15:05:00,47.85,47.85,47.84,47.84,3784.0,45.0125,45.0125,45.0031,45.0031,3784.0
2019-02-05 15:10:00,47.85,47.88,47.83,47.86,14452.0,45.0125,45.0407,44.9937,45.0219,14452.0
2019-02-05 15:15:00,47.87,47.88,47.87,47.87,2408.0,45.0313,45.0407,45.0313,45.0313,2408.0
2019-02-05 15:20:00,47.89,47.9,47.88,47.88,2772.0,45.0501,45.0596,45.0407,45.0407,2772.0
2019-02-05 15:25:00,47.88,47.92,47.87,47.89,5600.0,45.0407,45.0784,45.0313,45.0501,5600.0
2019-02-05 15:30:00,47.9,47.91,47.88,47.9,5200.0,45.0596,45.069,45.0407,45.0596,5200.0
2019-02-05 15:35:00,47.9,47.92,47.88,47.9,6380.0,45.0596,45.0784,45.0407,45.0596,6380.0
2019-02-05 15:40:00,47.91,47.92,47.86,47.87,6420.0,45.069,45.0784,45.0219,45.0313,6420.0
2019-02-05 15:45:00,47.87,47.87,47.84,47.84,8572.0,45.0313,45.0313,45.0031,45.0031,8572.0
2019-02-05 15:50:00,47.86,47.86,47.83,47.85,12880.0,45.0219,45.0219,44.9937,45.0125,12880.0
2019-02-05 15:55:00,47.85,47.98,47.85,47.97,169676.0,45.0125,45.1348,45.0125,45.1254,169676.0
2019-02-06 09:30:00,47.88,47.88,47.72,47.79,26544.0,45.0407,45.0407,44.8902,44.9561,26544.0
2019-02-06 09:35:00,47.81,47.81,47.68,47.72,4352.0,44.9749,44.9749,44.8526,44.8902,4352.0
2019-02-06 09:40:00,47.76,47.8,47.76,47.76,3200.0,44.9279,44.9655,44.9279,44.9279,3200.0
2019-02-06 09:45:00,47.82,47.85,47.81,47.81,40016.0,44.9843,45.0125,44.9749,44.9749,40016.0
2019-02-06 09:50:00,47.83,47.83,47.79,47.83,3600.0,44.9937,44.9937,44.9561,44.9937,3600.0
2019-02-06 09:55:00,47.83,47.88,47.82,47.82,35812.0,44.9937,45.0407,44.9843,44.9843,35812.0
2019-02-06 10:00:00,47.85,47.88,47.82,47.88,21764.0,45.0125,45.0407,44.9843,45.0407,21764.0
2019-02-06 10:05:00,47.9,47.92,47.82,47.82,16624.0,45.0596,45.0784,44.9843,44.9843,16624.0
2019-02-06 10:10:00,47.79,47.81,47.72,47.73,12200.0,44.9561,44.9749,44.8902,44.8996,12200.0
2019-02-06 10:15:00,47.7,47.72,47.68,47.72,8000.0,44.8714,44.8902,44.8526,44.8902,8000.0
2019-02-06 10:20:00,47.76,47.8,47.69,47.75,17880.0,44.9279,44.9655,44.862,44.9184,17880.0
2019-02-06 10:25:00,47.76,47.81,47.75,47.79,19744.0,44.9279,44.9749,44.9184,44.9561,19744.0
2019-02-06 10:30:00,47.76,47.85,47.76,47.82,8420.0,44.9279,45.0125,44.9279,44.9843,8420.0
2019-02-06 10:35:00,47.81,47.85,47.8,47.83,8732.0,44.9749,45.0125,44.9655,44.9937,8732.0
2019-02-06 10:40:00,47.84,47.85,47.77,47.78,6796.0,45.0031,45.0125,44.9373,44.9467,6796.0
2019-02-06 10:45:00,47.8,47.82,47.78,47.81,17200.0,44.9655,44.9843,44.9467,44.9749,17200.0
2019-02-06 10:50:00,47.8,47.83,47.77,47.8,16828.0,44.9655,44.9937,44.9373,44.9655,16828.0
2019-02-06 10:55:00,47.81,47.83,47.78,47.81,19584.0,44.9749,44.9937,44.9467,44.9749,19584.0
2019-02-06 11:00:00,47.82,47.82,47.71,47.74,13108.0,44.9843,44.9843,44.8808,44.909,13108.0
2019-02-06 11:05:00,47.8,47.83,47.8,47.81,4088.0,44.9655,44.9937,44.9655,44.9749,4088.0
2019-02-06 11:10:00,47.81,47.84,47.81,47.83,6788.0,44.9749,45.0031,44.9749,44.9937,6788.0
2019-02-06 11:15:00,47.81,47.84,47.76,47.78,11928.0,44.9749,45.0031,44.9279,44.9467,11928.0
2019-02-06 11:20:00,47.79,47.83,47.77,47.81,25540.0,44.9561,44.9937,44.9373,44.9749,25540.0
2019-02-06 11:25:00,47.81,47.82,47.77,47.82,30080.0,44.9749,44.9843,44.9373,44.9843,30080.0
2019-02-06 11:30:00,47.83,47.88,47.83,47.85,3620.0,44.9937,45.0407,44.9937,45.0125,3620.0
2019-02-06 11:35:00,47.83,47.87,47.8,47.83,27400.0,44.9937,45.0313,44.9655,44.9937,27400.0
2019-02-06 11:40:00,47.87,47.92,47.85,47.92,9200.0,45.0313,45.0784,45.0125,45.0784,9200.0
2019-02-06 11:45:00,47.88,47.88,47.84,47.84,3308.0,45.0407,45.0407,45.0031,45.0031,3308.0
2019-02-06 11:50:00,47.81,47.81,47.75,47.75,5200.0,44.9749,44.9749,44.9184,44.9184,5200.0
2019-02-06 11:55:00,47.79,47.79,47.75,47.78,8544.0,44.9561,44.9561,44.9184,44.9467,8544.0
2019-02-06 12:00:00,47.76,47.8,47.74,47.76,6800.0,44.9279,44.9655,44.909,44.9279,6800.0
2019-02-06 12:05:00,47.76,47.76,47.72,47.72,4000.0,44.9279,44.9279,44.8902,44.8902,4000.0
2019-02-06 12:10:00,47.74,47.8,47.74,47.8,2400.0,44.909,44.9655,44.909,44.9655,2400.0
2019-02-06 12:15:00,47.77,47.79,47.72,47.76,9600.0,44.9373,44.9561,44.8902,44.9279,9600.0
2019-02-06 12:20:00,47.79,47.8,47.78,47.78,2000.0,44.9561,44.9655,44.9467,44.9467,2000.0
2019-02-06 12:25:00,47.81,47.83,47.81,47.81,5200.0,44.9749,44.9937,44.9749,44.9749,5200.0
2019-02-06 12:30:00,47.81,47.81,47.78,47.8,5200.0,44.9749,44.9749,44.9467,44.9655,5200.0
2019-02-06 12:35:00,47.81,47.85,47.81,47.84,5332.0,44.9749,45.0125,44.9749,45.0031,5332.0
2019-02-06 12:40:00,47.85,47.87,47.84,47.85,6032.0,45.0125,45.0313,45.0031,45.0125,6032.0
2019-02-06 12:45:00,47.87,47.87,47.85,47.85,3600.0,45.0313,45.0313,45.0125,45.0125,3600.0
2019-02-06 12:50:00,47.87,47.9,47.87,47.88,4000.0,45.0313,45.0596,45.0313,45.0407,4000.0
2019-02-06 12:55:00,47.87,47.9,47.87,47.9,2460.0,45.0313,45.0596,45.0313,45.0596,2460.0
2019-02-06 13:00:00,47.88,47.9,47.88,47.89,4000.0,45.0407,45.0596,45.0407,45.0501,4000.0
2019-02-06 13:05:00,47.92,47.95,47.9,47.95,4900.0,45.0784,45.1066,45.0596,45.1066,4900.0
2019-02-06 13:10:00,47.96,47.97,47.96,47.97,1236.0,45.116,45.1254,45.116,45.1254,1236.0
2019-02-06 13:15:00,47.97,47.97,47.92,47.92,7004.0,45.1254,45.1254,45.0784,45.0784,7004.0
2019-02-06 13:20:00,47.93,47.94,47.92,47.92,3592.0,45.0878,45.0972,45.0784,45.0784,3592.0
2019-02-06 13:25:00,47.92,47.92,47.9,47.9,6800.0,45.0784,45.0784,45.0596,45.0596,6800.0
2019-02-06 13:30:00,47.91,47.94,47.89,47.94,11600.0,45.069,45.0972,45.0501,45.0972,11600.0
2019-02-06 13:35:00,47.93,47.93,47.91,47.92,25440.0,45.0878,45.0878,45.069,45.0784,25440.0
2019-02-06 13:40:00,47.91,47.94,47.9,47.93,7196.0,45.069,45.0972,45.0596,45.0878,7196.0
2019-02-06 13:45:00,47.91,47.91,47.91,47.91,1600.0,45.069,45.069,45.069,45.069,1600.0
2019-02-06 13:50:00,47.9,47.9,47.87,47.88,5360.0,45.0596,45.0596,45.0313,45.0407,5360.0
2019-02-06 13:55:00,47.89,47.9,47.89,47.89,2976.0,45.0501,45.0596,45.0501,45.0501,2976.0
2019-02-06 14:00:00,47.87,47.88,47.84,47.84,5628.0,45.0313,45.0407,45.0031,45.0031,5628.0
2019-02-06 14:05:00,47.83,47.84,47.82,47.83,3600.0,44.9937,45.0031,44.9843,44.9937,3600.0
2019-02-06 14:10:00,47.81,47.84,47.8,47.84,12820.0,44.9749,45.0031,44.9655,45.0031,12820.0
2019-02-06 14:15:00,47.83,47.83,47.81,47.82,4500.0,44.9937,44.9937,44.9749,44.9843,4500.0
2019-02-06 14:20:00,47.82,47.84,47.81,47.84,3404.0,44.9843,45.0031,44.9749,45.0031,3404.0
2019-02-06 14:25:00,47.86,47.88,47.85,47.88,4000.0,45.0219,45.0407,45.0125,45.0407,4000.0
2019-02-06 14:30:00,47.87,47.87,47.84,47.84,14240.0,45.0313,45.0313,45.0031,45.0031,14240.0
2019-02-06 14:35:00,47.85,47.87,47.83,47.83,22348.0,45.0125,45.0313,44.9937,44.9937,22348.0
2019-02-06 14:40:00,47.85,47.91,47.84,47.91,8936.0,45.0125,45.069,45.0031,45.069,8936.0
2019-02-06 14:45:00,47.9,47.91,47.9,47.9,4800.0,45.0596,45.069,45.0596,45.0596,4800.0
2019-02-06 14:50:00,47.91,47.93,47.91,47.93,8040.0,45.069,45.0878,45.069,45.0878,8040.0
2019-02-06 14:55:00,47.92,47.95,47.92,47.94,5200.0,45.0784,45.1066,45.0784,45.0972,5200.0
2019-02-06 15:00:00,47.94,47.94,47.91,47.91,2800.0,45.0972,45.0972,45.069,45.069,2800.0
2019-02-06 15:05:00,47.9,47.91,47.88,47.88,2968.0,45.0596,45.069,45.0407,45.0407,2968.0
2019-02-06 15:10:00,47.91,47.93,47.88,47.9,4800.0,45.069,45.0878,45.0407,45.0596,4800.0
2019-02-06 15:15:00,47.9,47.9,47.88,47.89,4508.0,45.0596,45.0596,45.0407,45.0501,4508.0
2019-02-06 15:20:00,47.9,47.92,47.9,47.92,6384.0,45.0596,45.0784,45.0596,45.0784,6384.0
2019-02-06 15:25:00,47.92,47.93,47.91,47.93,11648.0,45.0784,45.0878,45.069,45.0878,11648.0
2019-02-06 15:30:00,47.93,47.94,47.91,47.93,9300.0,45.0878,45.0972,45.069,45.0878,9300.0
2019-02-06 15:35:00,47.91,47.94,47.9,47.94,11832.0,45.069,45.0972,45.0596,45.0972,11832.0
2019-02-06 15:40:00,47.94,47.94,47.89,47.9,15560.0,45.0972,45.0972,45.0501,45.0596,15560.0
2019-02-06 15:45:00,47.89,47.89,47.87,47.88,9636.0,45.0501,45.0501,45.0313,45.0407,9636.0
2019-02-06 15:50:00,47.86,47.89,47.86,47.88,16932.0,45.0219,45.0501,45.0219,45.0407,16932.0
2019-02-06 15:55:00,47.88,47.9,47.8,47.9,126788.0,45.0407,45.0596,44.9655,45.0596,126788.0
2019-02-07 09:30:00,47.63,47.7,47.6,47.6,21176.0,44.8056,44.8714,44.7773,44.7773,21176.0
2019-02-07 09:35:00,47.69,47.74,47.69,47.74,1600.0,44.862,44.909,44.862,44.909,1600.0
2019-02-07 09:40:00,47.65,47.72,47.63,47.72,4972.0,44.8244,44.8902,44.8056,44.8902,4972.0
2019-02-07 09:45:00,47.66,47.81,47.65,47.81,8400.0,44.8338,44.9749,44.8244,44.9749,8400.0
2019-02-07 09:50:00,47.76,47.85,47.75,47.75,3600.0,44.9279,45.0125,44.9184,44.9184,3600.0
2019-02-07 09:55:00,47.82,47.86,47.81,47.81,6100.0,44.9843,45.0219,44.9749,44.9749,6100.0
2019-02-07 10:00:00,47.82,47.82,47.78,47.78,2400.0,44.9843,44.9843,44.9467,44.9467,2400.0
2019-02-07 10:05:00,47.77,47.79,47.77,47.77,1732.0,44.9373,44.9561,44.9373,44.9373,1732.0
2019-02-07 10:10:00,47.77,47.88,47.77,47.8,5612.0,44.9373,45.0407,44.9373,44.9655,5612.0
2019-02-07 10:15:00,47.8,47.83,47.78,47.81,12532.0,44.9655,44.9937,44.9467,44.9749,12532.0
2019-02-07 10:20:00,47.81,47.91,47.81,47.91,9632.0,44.9749,45.069,44.9749,45.069,9632.0
2019-02-07 10:25:00,47.91,47.93,47.91,47.93,2000.0,45.069,45.0878,45.069,45.0878,2000.0
2019-02-07 10:30:00,47.99,47.99,47.96,47.96,800.0,45.1442,45.1442,45.116,45.116,800.0
2019-02-07 10:35:00,47.94,47.95,47.94,47.95,1768.0,45.0972,45.1066,45.0972,45.1066,1768.0
2019-02-07 10:40:00,47.94,47.95,47.88,47.95,16000.0,45.0972,45.1066,45.0407,45.1066,16000.0
2019-02-07 10:45:00,47.97,48.02,47.93,47.95,17396.0,45.1254,45.1724,45.0878,45.1066,17396.0
2019-02-07 10:50:00,47.95,47.95,47.84,47.86,15900.0,45.1066,45.1066,45.0031,45.0219,15900.0
2019-02-07 10:55:00,47.86,47.89,47.85,47.86,36024.0,45.0219,45.0501,45.0125,45.0219,36024.0
2019-02-07 11:00:00,47.86,47.96,47.85,47.96,15200.0,45.0219,45.116,45.0125,45.116,15200.0
2019-02-07 11:05:00,47.96,47.99,47.94,47.99,20424.0,45.116,45.1442,45.0972,45.1442,20424.0
2019-02-07 11:10:00,47.97,47.99,47.94,47.95,15328.0,45.1254,45.1442,45.0972,45.1066,15328.0
2019-02-07 11:15:00,47.93,47.97,47.9,47.9,3600.0,45.0878,45.1254,45.0596,45.0596,3600.0
2019-02-07 11:20:00,47.9,47.96,47.9,47.94,24448.0,45.0596,45.116,45.0596,45.0972,24448.0
2019-02-07 11:25:00,47.94,47.97,47.92,47.92,37108.0,45.0972,45.1254,45.0784,45.0784,37108.0
2019-02-07 11:30:00,47.81,47.81,47.69,47.69,11408.0,44.9749,44.9749,44.862,44.862,11408.0
2019-02-07 11:35:00,47.7,47.76,47.67,47.76,14876.0,44.8714,44.9279,44.8432,44.9279,14876.0
2019-02-07 11:40:00,47.71,47.75,47.69,47.71,6000.0,44.8808,44.9184,44.862,44.8808,6000.0
2019-02-07 11:45:00,47.71,47.71,47.63,47.63,3200.0,44.8808,44.8808,44.8056,44.8056,3200.0
2019-02-07 11:50:00,47.63,47.66,47.59,47.62,7860.0,44.8056,44.8338,44.7679,44.7962,7860.0
2019-02-07 11:55:00,47.58,47.58,47.54,47.55,1200.0,44.7585,44.7585,44.7209,44.7303,1200.0
2019-02-07 12:00:00,47.51,47.56,47.48,47.56,8440.0,44.6927,44.7397,44.6645,44.7397,8440.0
2019-02-07 12:05:00,47.55,47.6,47.55,47.6,2000.0,44.7303,44.7773,44.7303,44.7773,2000.0
2019-02-07 12:10:00,47.62,47.63,47.58,47.58,5880.0,44.7962,44.8056,44.7585,44.7585,5880.0
2019-02-07 12:15:00,47.6,47.68,47.6,47.68,3200.0,44.7773,44.8526,44.7773,44.8526,3200.0
2019-02-07 12:20:00,47.69,47.69,47.69,47.69,1600.0,44.862,44.862,44.862,44.862,1600.0
2019-02-07 12:25:00,47.7,47.72,47.67,47.7,3600.0,44.8714,44.8902,44.8432,44.8714,3600.0
2019-02-07 12:30:00,47.69,47.74,47.68,47.73,8000.0,44.862,44.909,44.8526,44.8996,8000.0
2019-02-07 12:35:00,47.78,47.78,47.74,47.74,2400.0,44.9467,44.9467,44.909,44.909,2400.0
2019-02-07 12:40:00,47.73,47.74,47.68,47.69,3600.0,44.8996,44.909,44.8526,44.862,3600.0
2019-02-07 12:45:00,47.66,47.66,47.62,47.62,4800.0,44.8338,44.8338,44.7962,44.7962,4800.0
2019-02-07 12:50:00,47.65,47.66,47.59,47.59,10864.0,44.8244,44.8338,44.7679,44.7679,10864.0
2019-02-07 12:55:00,47.58,47.63,47.58,47.63,2800.0,44.7585,44.8056,44.7585,44.8056,2800.0
2019-02-07 13:00:00,47.67,47.7,47.66,47.7,7800.0,44.8432,44.8714,44.8338,44.8714,7800.0
2019-02-07 13:05:00,47.71,47.76,47.71,47.75,10304.0,44.8808,44.9279,44.8808,44.9184,10304.0
2019-02-07 13:10:00,47.75,47.76,47.72,47.76,15264.0,44.9184,44.9279,44.8902,44.9279,15264.0
2019-02-07 13:15:00,47.76,47.77,47.74,47.76,11444.0,44.9279,44.9373,44.909,44.9279,11444.0
2019-02-07 13:20:00,47.72,47.8,47.72,47.8,12296.0,44.8902,44.9655,44.8902,44.9655,12296.0
2019-02-07 13:25:00,47.77,47.77,47.72,47.75,3248.0,44.9373,44.9373,44.8902,44.9184,3248.0
2019-02-07 13:30:00,47.79,47.84,47.78,47.84,4000.0,44.9561,45.0031,44.9467,45.0031,4000.0
2019-02-07 13:35:00,47.85,47.85,47.81,47.81,800.0,45.0125,45.0125,44.9749,44.9749,800.0
2019-02-07 13:40:00,47.79,47.81,47.77,47.77,4948.0,44.9561,44.9749,44.9373,44.9373,4948.0
2019-02-07 13:45:00,47.79,47.8,47.78,47.78,3600.0,44.9561,44.9655,44.9467,44.9467,3600.0
2019-02-07 13:50:00,47.76,47.81,47.76,47.79,2744.0,44.9279,44.9749,44.9279,44.9561,2744.0
2019-02-07 13:55:00,47.76,47.77,47.74,47.75,4056.0,44.9279,44.9373,44.909,44.9184,4056.0
2019-02-07 14:00:00,47.74,47.74,47.68,47.69,2100.0,44.909,44.909,44.8526,44.862,2100.0
2019-02-07 14:05:00,47.69,47.7,47.69,47.7,800.0,44.862,44.8714,44.862,44.8714,800.0
2019-02-07 14:10:00,47.67,47.69,47.63,47.68,16864.0,44.8432,44.862,44.8056,44.8526,16864.0
2019-02-07 14:15:00,47.65,47.71,47.63,47.7,22992.0,44.8244,44.8808,44.8056,44.8714,22992.0
2019-02-07 14:20:00,47.73,47.76,47.73,47.74,2520.0,44.8996,44.9279,44.8996,44.909,2520.0
2019-02-07 14:25:00,47.73,47.78,47.73,47.78,2400.0,44.8996,44.9467,44.8996,44.9467,2400.0
2019-02-07 14:30:00,47.8,47.8,47.79,47.8,2560.0,44.9655,44.9655,44.9561,44.9655,2560.0
2019-02-07 14:35:00,47.8,47.81,47.79,47.81,7840.0,44.9655,44.9749,44.9561,44.9749,7840.0
2019-02-07 14:40:00,47.8,47.81,47.77,47.81,11684.0,44.9655,44.9749,44.9373,44.9749,11684.0
2019-02-07 14:45:00,47.82,47.85,47.77,47.82,7832.0,44.9843,45.0125,44.9373,44.9843,7832.0
2019-02-07 14:50:00,47.8,47.83,47.75,47.83,20008.0,44.9655,44.9937,44.9184,44.9937,20008.0
2019-02-07 14:55:00,47.84,47.84,47.8,47.8,2760.0,45.0031,45.0031,44.9655,44.9655,2760.0
2019-02-07 15:00:00,47.8,47.84,47.76,47.79,14800.0,44.9655,45.0031,44.9279,44.9561,14800.0
2019-02-07 15:05:00,47.76,47.82,47.76,47.82,11640.0,44.9279,44.9843,44.9279,44.9843,11640.0
2019-02-07 15:10:00,47.8,47.8,47.77,47.78,3600.0,44.9655,44.9655,44.9373,44.9467,3600.0
2019-02-07 15:15:00,47.81,47.85,47.81,47.83,22600.0,44.9749,45.0125,44.9749,44.9937,22600.0
2019-02-07 15:20:00,47.87,47.88,47.85,47.87,4000.0,45.0313,45.0407,45.0125,45.0313,4000.0
2019-02-07 15:25:00,47.88,47.9,47.87,47.89,10400.0,45.0407,45.0596,45.0313,45.0501,10400.0
2019-02-07 15:30:00,47.9,47.9,47.83,47.83,16400.0,45.0596,45.0596,44.9937,44.9937,16400.0
2019-02-07 15:35:00,47.85,47.87,47.82,47.87,13824.0,45.0125,45.0313,44.9843,45.0313,13824.0
2019-02-07 15:40:00,47.87,47.95,47.87,47.92,7200.0,45.0313,45.1066,45.0313,45.0784,7200.0
2019-02-07 15:45:00,47.92,47.92,47.88,47.9,14036.0,45.0784,45.0784,45.0407,45.0596,14036.0
2019-02-07 15:50:00,47.9,47.96,47.9,47.95,21420.0,45.0596,45.116,45.0596,45.1066,21420.0
2019-02-07 15:55:00,47.94,47.95,47.85,47.93,83796.0,45.0972,45.1066,45.0125,45.0878,83796.0
2019-02-08 09:30:00,47.71,47.77,47.66,47.77,27540.0,44.8808,44.9373,44.8338,44.9373,27540.0
2019-02-08 09:35:00,47.88,47.93,47.88,47.91,9188.0,45.0407,45.0878,45.0407,45.069,9188.0
2019-02-08 09:40:00,48.0,48.01,48.0,48.0,1624.0,45.1536,45.163,45.1536,45.1536,1624.0
2019-02-08 09:45:00,47.97,47.98,47.88,47.98,7468.0,45.1254,45.1348,45.0407,45.1348,7468.0
2019-02-08 09:50:00,48.0,48.04,47.95,47.95,3200.0,45.1536,45.1912,45.1066,45.1066,3200.0
2019-02-08 09:55:00,47.97,47.99,47.96,47.96,1600.0,45.1254,45.1442,45.116,45.116,1600.0
2019-02-08 10:00:00,47.89,47.89,47.82,47.83,1200.0,45.0501,45.0501,44.9843,44.9937,1200.0
2019-02-08 10:05:00,47.78,47.94,47.78,47.94,8616.0,44.9467,45.0972,44.9467,45.0972,8616.0
2019-02-08 10:10:00,47.91,47.91,47.85,47.86,5600.0,45.069,45.069,45.0125,45.0219,5600.0
2019-02-08 10:15:00,47.89,47.9,47.81,47.84,16164.0,45.0501,45.0596,44.9749,45.0031,16164.0
2019-02-08 10:20:00,47.81,47.84,47.76,47.76,3600.0,44.9749,45.0031,44.9279,44.9279,3600.0
2019-02-08 10:25:00,47.83,47.9,47.83,47.9,3600.0,44.9937,45.0596,44.9937,45.0596,3600.0
2019-02-08 10:30:00,47.9,47.98,47.86,47.95,16000.0,45.0596,45.1348,45.0219,45.1066,16000.0
2019-02-08 10:35:00,47.98,47.98,47.92,47.95,5200.0,45.1348,45.1348,45.0784,45.1066,5200.0
2019-02-08 10:40:00,47.95,47.97,47.86,47.86,5244.0,45.1066,45.1254,45.0219,45.0219,5244.0
2019-02-08 10:45:00,47.85,47.85,47.76,47.76,5200.0,45.0125,45.0125,44.9279,44.9279,5200.0
2019-02-08 10:50:00,47.75,47.82,47.74,47.81,8000.0,44.9184,44.9843,44.909,44.9749,8000.0
2019-02-08 10:55:00,47.83,47.87,47.81,47.85,6400.0,44.9937,45.0313,44.9749,45.0125,6400.0
2019-02-08 11:00:00,47.82,47.82,47.74,47.79,4840.0,44.9843,44.9843,44.909,44.9561,4840.0
2019-02-08 11:05:00,47.77,47.81,47.77,47.81,3200.0,44.9373,44.9749,44.9373,44.9749,3200.0
2019-02-08 11:10:00,47.81,47.87,47.79,47.87,2400.0,44.9749,45.0313,44.9561,45.0313,2400.0
2019-02-08 11:15:00,47.88,47.94,47.88,47.92,6000.0,45.0407,45.0972,45.0407,45.0784,6000.0
2019-02-08 11:20:00,47.92,48.01,47.92,48.0,12280.0,45.0784,45.163,45.0784,45.1536,12280.0
2019-02-08 11:25:00,48.02,48.02,47.96,47.98,7600.0,45.1724,45.1724,45.116,45.1348,7600.0
2019-02-08 11:30:00,47.98,48.05,47.95,48.01,25440.0,45.1348,45.2007,45.1066,45.163,25440.0
2019-02-08 11:35:00,47.99,48.01,47.93,47.94,14480.0,45.1442,45.163,45.0878,45.0972,14480.0
2019-02-08 11:40:00,47.97,48.07,47.97,48.07,13424.0,45.1254,45.2195,45.1254,45.2195,13424.0
2019-02-08 11:45:00,48.1,48.1,47.99,48.02,5620.0,45.2477,45.2477,45.1442,45.1724,5620.0
2019-02-08 11:50:00,48.03,48.09,48.03,48.09,6736.0,45.1818,45.2383,45.1818,45.2383,6736.0
2019-02-08 11:55:00,48.15,48.15,48.08,48.08,1600.0,45.2947,45.2947,45.2289,45.2289,1600.0
2019-02-08 12:00:00,48.13,48.16,48.09,48.12,21840.0,45.2759,45.3041,45.2383,45.2665,21840.0
2019-02-08 12:05:00,48.12,48.13,48.09,48.1,27476.0,45.2665,45.2759,45.2383,45.2477,27476.0
2019-02-08 12:10:00,48.08,48.09,48.06,48.08,5200.0,45.2289,45.2383,45.2101,45.2289,5200.0
2019-02-08 12:15:00,48.07,48.11,48.07,48.11,9376.0,45.2195,45.2571,45.2195,45.2571,9376.0
2019-02-08 12:20:00,48.17,48.22,48.16,48.2,7288.0,45.3135,45.3606,45.3041,45.3418,7288.0
2019-02-08 12:25:00,48.2,48.22,48.18,48.22,3600.0,45.3418,45.3606,45.3229,45.3606,3600.0
2019-02-08 12:30:00,48.22,48.22,48.21,48.21,8140.0,45.3606,45.3606,45.3512,45.3512,8140.0
2019-02-08 12:35:00,48.21,48.21,48.19,48.21,4000.0,45.3512,45.3512,45.3324,45.3512,4000.0
2019-02-08 12:40:00,48.23,48.24,48.21,48.21,2400.0,45.37,45.3794,45.3512,45.3512,2400.0
2019-02-08 12:45:00,48.23,48.28,48.23,48.27,6400.0,45.37,45.417,45.37,45.4076,6400.0
2019-02-08 12:50:00,48.26,48.26,48.2,48.21,3720.0,45.3982,45.3982,45.3418,45.3512,3720.0
2019-02-08 12:55:00,48.23,48.23,48.2,48.2,9600.0,45.37,45.37,45.3418,45.3418,9600.0
2019-02-08 13:00:00,48.21,48.26,48.2,48.23,9600.0,45.3512,45.3982,45.3418,45.37,9600.0
2019-02-08 13:05:00,48.24,48.24,48.24,48.24,400.0,45.3794,45.3794,45.3794,45.3794,400.0
2019-02-08 13:10:00,48.27,48.31,48.27,48.29,8480.0,45.4076,45.4452,45.4076,45.4264,8480.0
2019-02-08 13:15:00,48.3,48.3,48.2,48.2,4400.0,45.4358,45.4358,45.3418,45.3418,4400.0
2019-02-08 13:20:00,48.2,48.24,48.2,48.22,4400.0,45.3418,45.3794,45.3418,45.3606,4400.0
2019-02-08 13:25:00,48.18,48.23,48.18,48.21,7620.0,45.3229,45.37,45.3229,45.3512,7620.0
2019-02-08 13:30:00,48.21,48.25,48.21,48.22,3600.0,45.3512,45.3888,45.3512,45.3606,3600.0
2019-02-08 13:35:00,48.21,48.22,48.2,48.22,4800.0,45.3512,45.3606,45.3418,45.3606,4800.0
2019-02-08 13:40:00,48.28,48.28,48.2,48.22,12592.0,45.417,45.417,45.3418,45.3606,12592.0
2019-02-08 13:45:00,48.21,48.23,48.21,48.23,9200.0,45.3512,45.37,45.3512,45.37,9200.0
2019-02-08 13:50:00,48.25,48.25,48.23,48.24,4000.0,45.3888,45.3888,45.37,45.3794,4000.0
2019-02-08 13:55:00,48.22,48.24,48.21,48.23,7200.0,45.3606,45.3794,45.3512,45.37,7200.0
2019-02-08 14:00:00,48.22,48.23,48.21,48.23,3200.0,45.3606,45.37,45.3512,45.37,3200.0
2019-02-08 14:05:00,48.21,48.25,48.21,48.24,12532.0,45.3512,45.3888,45.3512,45.3794,12532.0
2019-02-08 14:10:00,48.25,48.35,48.25,48.35,11532.0,45.3888,45.4829,45.3888,45.4829,11532.0
2019-02-08 14:15:00,48.32,48.33,48.31,48.33,10180.0,45.4546,45.4641,45.4452,45.4641,10180.0
2019-02-08 14:20:00,48.31,48.33,48.31,48.33,800.0,45.4452,45.4641,45.4452,45.4641,800.0
2019-02-08 14:25:00,48.31,48.35,48.29,48.35,12368.0,45.4452,45.4829,45.4264,45.4829,12368.0
2019-02-08 14:30:00,48.32,48.35,48.32,48.33,2000.0,45.4546,45.4829,45.4546,45.4641,2000.0
2019-02-08 14:35:00,48.33,48.35,48.29,48.33,8560.0,45.4641,45.4829,45.4264,45.4641,8560.0
2019-02-08 14:40:00,48.32,48.33,48.31,48.31,2000.0,45.4546,45.4641,45.4452,45.4452,2000.0
2019-02-08 14:45:00,48.31,48.34,48.29,48.34,4400.0,45.4452,45.4735,45.4264,45.4735,4400.0
2019-02-08 14:50:00,48.34,48.37,48.33,48.37,8208.0,45.4735,45.5017,45.4641,45.5017,8208.0
2019-02-08 14:55:00,48.37,48.4,48.37,48.38,9500.0,45.5017,45.5299,45.5017,45.5111,9500.0
2019-02-08 15:00:00,48.37,48.37,48.31,48.31,9644.0,45.5017,45.5017,45.4452,45.4452,9644.0
2019-02-08 15:05:00,48.3,48.31,48.3,48.3,2804.0,45.4358,45.4452,45.4358,45.4358,2804.0
2019-02-08 15:10:00,48.29,48.35,48.29,48.35,5080.0,45.4264,45.4829,45.4264,45.4829,5080.0
2019-02-08 15:15:00,48.34,48.39,48.33,48.37,11508.0,45.4735,45.5205,45.4641,45.5017,11508.0
2019-02-08 15:20:00,48.37,48.4,48.34,48.37,11180.0,45.5017,45.5299,45.4735,45.5017,11180.0
2019-02-08 15:25:00,48.34,48.37,48.33,48.37,13600.0,45.4735,45.5017,45.4641,45.5017,13600.0
2019-02-08 15:30:00,48.37,48.42,48.35,48.4,30000.0,45.5017,45.5487,45.4829,45.5299,30000.0
2019-02-08 15:35:00,48.37,48.39,48.37,48.38,10800.0,45.5017,45.5205,45.5017,45.5111,10800.0
2019-02-08 15:40:00,48.38,48.41,48.37,48.37,23232.0,45.5111,45.5393,45.5017,45.5017,23232.0
2019-02-08 15:45:00,48.38,48.4,48.37,48.4,24028.0,45.5111,45.5299,45.5017,45.5299,24028.0
2019-02-08 15:50:00,48.4,48.47,48.4,48.45,40224.0,45.5299,45.5958,45.5299,45.5769,40224.0
2019-02-08 15:55:00,48.45,48.56,48.44,48.56,75724.0,45.5769,45.6804,45.5675,45.6804,75724.0
2019-02-11 09:30:00,48.85,48.92,48.7,48.92,48148.0,45.9532,46.0191,45.8121,46.0191,48148.0
2019-02-11 09:35:00,48.99,48.99,48.99,48.99,400.0,46.0849,46.0849,46.0849,46.0849,400.0
2019-02-11 09:40:00,48.95,49.02,48.9,48.9,7420.0,46.0473,46.1131,46.0003,46.0003,7420.0
2019-02-11 09:45:00,48.91,48.98,48.91,48.91,5600.0,46.0097,46.0755,46.0097,46.0097,5600.0
2019-02-11 09:50:00,48.88,48.88,48.79,48.79,2400.0,45.9814,45.9814,45.8968,45.8968,2400.0
2019-02-11 09:55:00,48.79,48.85,48.79,48.82,27640.0,45.8968,45.9532,45.8968,45.925,27640.0
2019-02-11 10:00:00,48.87,48.89,48.79,48.84,29644.0,45.972,45.9908,45.8968,45.9438,29644.0
2019-02-11 10:05:00,48.86,48.86,48.82,48.86,4800.0,45.9626,45.9626,45.925,45.9626,4800.0
2019-02-11 10:10:00,48.83,48.84,48.76,48.76,10660.0,45.9344,45.9438,45.8686,45.8686,10660.0
2019-02-11 10:15:00,48.78,48.8,48.76,48.8,11056.0,45.8874,45.9062,45.8686,45.9062,11056.0
2019-02-11 10:20:00,48.79,48.79,48.71,48.73,16524.0,45.8968,45.8968,45.8215,45.8403,16524.0
2019-02-11 10:25:00,48.73,48.77,48.73,48.75,7100.0,45.8403,45.878,45.8403,45.8591,7100.0
2019-02-11 10:30:00,48.76,48.82,48.72,48.82,14400.0,45.8686,45.925,45.8309,45.925,14400.0
2019-02-11 10:35:00,48.81,48.82,48.8,48.81,2000.0,45.9156,45.925,45.9062,45.9156,2000.0
2019-02-11 10:40:00,48.83,48.92,48.83,48.92,8000.0,45.9344,46.0191,45.9344,46.0191,8000.0
2019-02-11 10:45:00,48.91,48.99,48.91,48.97,30684.0,46.0097,46.0849,46.0097,46.0661,30684.0
2019-02-11 10:50:00,48.98,49.05,48.97,49.03,14800.0,46.0755,46.1414,46.0661,46.1225,14800.0
2019-02-11 10:55:00,49.04,49.08,49.03,49.08,18400.0,46.1319,46.1696,46.1225,46.1696,18400.0
2019-02-11 11:00:00,49.09,49.1,49.01,49.07,16400.0,46.179,46.1884,46.1037,46.1602,16400.0
2019-02-11 11:05:00,49.1,49.1,48.96,48.97,12932.0,46.1884,46.1884,46.0567,46.0661,12932.0
2019-02-11 11:10:00,48.97,48.99,48.96,48.96,6844.0,46.0661,46.0849,46.0567,46.0567,6844.0
2019-02-11 11:15:00,48.97,49.0,48.95,48.97,4000.0,46.0661,46.0943,46.0473,46.0661,4000.0
2019-02-11 11:20:00,48.98,49.03,48.96,49.01,9200.0,46.0755,46.1225,46.0567,46.1037,9200.0
2019-02-11 11:25:00,49.0,49.08,49.0,49.08,18400.0,46.0943,46.1696,46.0943,46.1696,18400.0
2019-02-11 11:30:00,49.05,49.13,49.04,49.06,29188.0,46.1414,46.2166,46.1319,46.1508,29188.0
2019-02-11 11:35:00,49.05,49.05,49.01,49.03,11712.0,46.1414,46.1414,46.1037,46.1225,11712.0
2019-02-11 11:40:00,49.04,49.08,49.04,49.07,16000.0,46.1319,46.1696,46.1319,46.1602,16000.0
2019-02-11 11:45:00,49.09,49.1,49.07,49.07,11600.0,46.179,46.1884,46.1602,46.1602,11600.0
2019-02-11 11:50:00,49.06,49.06,48.99,49.02,20148.0,46.1508,46.1508,46.0849,46.1131,20148.0
2019-02-11 11:55:00,49.02,49.02,49.02,49.02,0.0,46.1131,46.1131,46.1131,46.1131,0.0
2019-02-11 12:00:00,49.09,49.12,49.06,49.11,25304.0,46.179,46.2072,46.1508,46.1978,25304.0
2019-02-11 12:05:00,49.1,49.19,49.1,49.17,20780.0,46.1884,46.2731,46.1884,46.2542,20780.0
2019-02-11 12:10:00,49.19,49.22,49.18,49.19,28000.0,46.2731,46.3013,46.2636,46.2731,28000.0
2019-02-11 12:15:00,49.18,49.21,49.17,49.18,52480.0,46.2636,46.2919,46.2542,46.2636,52480.0
2019-02-11 12:20:00,49.17,49.21,49.17,49.21,31932.0,46.2542,46.2919,46.2542,46.2919,31932.0
2019-02-11 12:25:00,49.22,49.27,49.22,49.25,19260.0,46.3013,46.3483,46.3013,46.3295,19260.0
2019-02-11 12:30:00,49.27,49.31,49.24,49.27,53484.0,46.3483,46.3859,46.3201,46.3483,53484.0
2019-02-11 12:35:00,49.28,49.28,49.21,49.22,24000.0,46.3577,46.3577,46.2919,46.3013,24000.0
2019-02-11 12:40:00,49.22,49.26,49.22,49.23,32960.0,46.3013,46.3389,46.3013,46.3107,32960.0
2019-02-11 12:45:00,49.23,49.26,49.23,49.24,13600.0,46.3107,46.3389,46.3107,46.3201,13600.0
2019-02-11 12:50:00,49.23,49.29,49.22,49.29,40000.0,46.3107,46.3671,46.3013,46.3671,40000.0
2019-02-11 12:55:00,49.27,49.29,49.25,49.27,34084.0,46.3483,46.3671,46.3295,46.3483,34084.0
2019-02-11 13:00:00,49.26,49.29,49.24,49.26,27324.0,46.3389,46.3671,46.3201,46.3389,27324.0
2019-02-11 13:05:00,49.26,49.29,49.26,49.27,9600.0,46.3389,46.3671,46.3389,46.3483,9600.0
2019-02-11 13:10:00,49.28,49.29,49.26,49.27,28420.0,46.3577,46.3671,46.3389,46.3483,28420.0
2019-02-11 13:15:00,49.26,49.29,49.26,49.29,25384.0,46.3389,46.3671,46.3389,46.3671,25384.0
2019-02-11 13:20:00,49.29,49.31,49.28,49.29,26512.0,46.3671,46.3859,46.3577,46.3671,26512.0
2019-02-11 13:25:00,49.27,49.29,49.26,49.26,27220.0,46.3483,46.3671,46.3389,46.3389,27220.0
2019-02-11 13:30:00,49.26,49.27,49.19,49.21,18400.0,46.3389,46.3483,46.2731,46.2919,18400.0
2019-02-11 13:35:00,49.18,49.18,49.1,49.1,14800.0,46.2636,46.2636,46.1884,46.1884,14800.0
2019-02-11 13:40:00,49.09,49.1,49.02,49.02,9680.0,46.179,46.1884,46.1131,46.1131,9680.0
2019-02-11 13:45:00,49.0,49.05,49.0,49.04,17208.0,46.0943,46.1414,46.0943,46.1319,17208.0
2019-02-11 13:50:00,49.05,49.08,49.04,49.08,8392.0,46.1414,46.1696,46.1319,46.1696,8392.0
2019-02-11 13:55:00,49.08,49.11,49.06,49.11,5876.0,46.1696,46.1978,46.1508,46.1978,5876.0
2019-02-11 14:00:00,49.1,49.12,49.09,49.11,27244.0,46.1884,46.2072,46.179,46.1978,27244.0
2019-02-11 14:05:00,49.1,49.21,49.09,49.18,75348.0,46.1884,46.2919,46.179,46.2636,75348.0
2019-02-11 14:10:00,49.16,49.18,49.13,49.15,7000.0,46.2448,46.2636,46.2166,46.2354,7000.0
2019-02-11 14:15:00,49.13,49.13,49.07,49.1,23600.0,46.2166,46.2166,46.1602,46.1884,23600.0
2019-02-11 14:20:00,49.08,49.08,49.03,49.04,9600.0,46.1696,46.1696,46.1225,46.1319,9600.0
2019-02-11 14:25:00,49.04,49.06,49.03,49.04,14400.0,46.1319,46.1508,46.1225,46.1319,14400.0
2019-02-11 14:30:00,49.04,49.05,49.04,49.04,2400.0,46.1319,46.1414,46.1319,46.1319,2400.0
2019-02-11 14:35:00,49.03,49.08,49.02,49.06,14096.0,46.1225,46.1696,46.1131,46.1508,14096.0
2019-02-11 14:40:00,49.07,49.11,49.07,49.1,13716.0,46.1602,46.1978,46.1602,46.1884,13716.0
2019-02-11 14:45:00,49.08,49.09,49.02,49.03,12960.0,46.1696,46.179,46.1131,46.1225,12960.0
2019-02-11 14:50:00,49.03,49.07,49.03,49.07,4000.0,46.1225,46.1602,46.1225,46.1602,4000.0
2019-02-11 14:55:00,49.08,49.08,49.06,49.08,19792.0,46.1696,46.1696,46.1508,46.1696,19792.0
2019-02-11 15:00:00,49.08,49.11,49.08,49.11,7600.0,46.1696,46.1978,46.1696,46.1978,7600.0
2019-02-11 15:05:00,49.1,49.13,49.1,49.12,7696.0,46.1884,46.2166,46.1884,46.2072,7696.0
2019-02-11 15:10:00,49.12,49.13,49.08,49.09,10400.0,46.2072,46.2166,46.1696,46.179,10400.0
2019-02-11 15:15:00,49.1,49.17,49.09,49.13,16800.0,46.1884,46.2542,46.179,46.2166,16800.0
2019-02-11 15:20:00,49.14,49.16,49.13,49.13,5600.0,46.226,46.2448,46.2166,46.2166,5600.0
2019-02-11 15:25:00,49.14,49.2,49.14,49.17,14660.0,46.226,46.2825,46.226,46.2542,14660.0
2019-02-11 15:30:00,49.19,49.19,49.13,49.14,8000.0,46.2731,46.2731,46.2166,46.226,8000.0
2019-02-11 15:35:00,49.13,49.22,49.13,49.22,13708.0,46.2166,46.3013,46.2166,46.3013,13708.0
2019-02-11 15:40:00,49.19,49.21,49.17,49.2,15072.0,46.2731,46.2919,46.2542,46.2825,15072.0
2019-02-11 15:45:00,49.21,49.22,49.19,49.21,30120.0,46.2919,46.3013,46.2731,46.2919,30120.0
2019-02-11 15:50:00,49.21,49.33,49.21,49.32,109176.0,46.2919,46.4048,46.2919,46.3953,109176.0
2019-02-11 15:55:00,49.33,49.44,49.32,49.41,242276.0,46.4048,46.5082,46.3953,46.48,242276.0
2019-02-12 09:30:00,49.78,49.9,49.58,49.58,27348.0,46.8281,46.941,46.6399,46.6399,27348.0
2019-02-12 09:35:00,49.53,49.59,49.51,49.54,6800.0,46.5929,46.6493,46.5741,46.6023,6800.0
2019-02-12 09:40:00,49.57,49.68,49.57,49.68,4648.0,46.6305,46.734,46.6305,46.734,4648.0
2019-02-12 09:45:00,49.69,49.76,49.68,49.74,6000.0,46.7434,46.8093,46.734,46.7904,6000.0
2019-02-12 09:50:00,49.74,49.84,49.69,49.84,13200.0,46.7904,46.8845,46.7434,46.8845,13200.0
2019-02-12 09:55:00,49.83,49.89,49.82,49.84,10256.0,46.8751,46.9315,46.8657,46.8845,10256.0
2019-02-12 10:00:00,49.85,49.94,49.84,49.9,6772.0,46.8939,46.9786,46.8845,46.941,6772.0
2019-02-12 10:05:00,49.92,49.98,49.9,49.9,24568.0,46.9598,47.0162,46.941,46.941,24568.0
2019-02-12 10:10:00,49.94,49.96,49.89,49.93,16176.0,46.9786,46.9974,46.9315,46.9692,16176.0
2019-02-12 10:15:00,49.95,50.0,49.94,49.95,18312.0,46.988,47.035,46.9786,46.988,18312.0
2019-02-12 10:20:00,49.93,49.93,49.86,49.88,9596.0,46.9692,46.9692,46.9033,46.9221,9596.0
2019-02-12 10:25:00,49.9,49.92,49.84,49.84,11728.0,46.941,46.9598,46.8845,46.8845,11728.0
2019-02-12 10:30:00,49.85,49.88,49.84,49.84,10452.0,46.8939,46.9221,46.8845,46.8845,10452.0
2019-02-12 10:35:00,49.85,49.88,49.83,49.87,10504.0,46.8939,46.9221,46.8751,46.9127,10504.0
2019-02-12 10:40:00,49.85,49.86,49.81,49.84,10756.0,46.8939,46.9033,46.8563,46.8845,10756.0
2019-02-12 10:45:00,49.85,49.88,49.82,49.86,29304.0,46.8939,46.9221,46.8657,46.9033,29304.0
2019-02-12 10:50:00,49.87,49.92,49.85,49.88,27528.0,46.9127,46.9598,46.8939,46.9221,27528.0
2019-02-12 10:55:00,49.88,49.98,49.87,49.98,11600.0,46.9221,47.0162,46.9127,47.0162,11600.0
2019-02-12 11:00:00,49.99,50.04,49.96,49.99,35048.0,47.0256,47.0726,46.9974,47.0256,35048.0
2019-02-12 11:05:00,50.01,50.09,50.01,50.07,5200.0,47.0444,47.1197,47.0444,47.1009,5200.0
2019-02-12 11:10:00,50.06,50.06,50.05,50.06,3200.0,47.0915,47.0915,47.0821,47.0915,3200.0
2019-02-12 11:15:00,50.08,50.09,50.06,50.06,5200.0,47.1103,47.1197,47.0915,47.0915,5200.0
2019-02-12 11:20:00,50.04,50.07,50.02,50.03,13200.0,47.0726,47.1009,47.0538,47.0632,13200.0
2019-02-12 11:25:00,50.04,50.19,50.04,50.19,26816.0,47.0726,47.2138,47.0726,47.2138,26816.0
2019-02-12 11:30:00,50.2,50.2,50.09,50.09,14200.0,47.2232,47.2232,47.1197,47.1197,14200.0
2019-02-12 11:35:00,50.08,50.13,50.08,50.1,6000.0,47.1103,47.1573,47.1103,47.1291,6000.0
2019-02-12 11:40:00,50.09,50.09,50.05,50.06,8656.0,47.1197,47.1197,47.0821,47.0915,8656.0
2019-02-12 11:45:00,50.05,50.05,50.0,50.03,8992.0,47.0821,47.0821,47.035,47.0632,8992.0
2019-02-12 11:50:00,50.01,50.05,50.01,50.03,31204.0,47.0444,47.0821,47.0444,47.0632,31204.0
2019-02-12 11:55:00,50.02,50.02,49.98,49.98,5388.0,47.0538,47.0538,47.0162,47.0162,5388.0
2019-02-12 12:00:00,50.0,50.03,50.0,50.03,7200.0,47.035,47.0632,47.035,47.0632,7200.0
2019-02-12 12:05:00,50.02,50.02,49.98,49.99,8488.0,47.0538,47.0538,47.0162,47.0256,8488.0
2019-02-12 12:10:00,49.99,50.01,49.98,50.01,28940.0,47.0256,47.0444,47.0162,47.0444,28940.0
2019-02-12 12:15:00,50.0,50.04,49.95,49.97,52600.0,47.035,47.0726,46.988,47.0068,52600.0
2019-02-12 12:20:00,49.99,50.02,49.99,50.0,10312.0,47.0256,47.0538,47.0256,47.035,10312.0
2019-02-12 12:25:00,50.0,50.02,49.99,50.0,11832.0,47.035,47.0538,47.0256,47.035,11832.0
2019-02-12 12:30:00,50.0,50.02,49.98,50.0,13960.0,47.035,47.0538,47.0162,47.035,13960.0
2019-02-12 12:35:00,50.01,50.02,49.98,49.98,7200.0,47.0444,47.0538,47.0162,47.0162,7200.0
2019-02-12 12:40:00,49.99,49.99,49.92,49.94,14020.0,47.0256,47.0256,46.9598,46.9786,14020.0
2019-02-12 12:45:00,49.94,49.94,49.93,49.93,5104.0,46.9786,46.9786,46.9692,46.9692,5104.0
2019-02-12 12:50:00,49.94,49.97,49.93,49.95,12800.0,46.9786,47.0068,46.9692,46.988,12800.0
2019-02-12 12:55:00,49.96,49.97,49.96,49.97,2400.0,46.9974,47.0068,46.9974,47.0068,2400.0
2019-02-12 13:00:00,49.96,49.97,49.91,49.94,8800.0,46.9974,47.0068,46.9504,46.9786,8800.0
2019-02-12 13:05:00,49.95,49.95,49.91,49.93,3600.0,46.988,46.988,46.9504,46.9692,3600.0
2019-02-12 13:10:00,49.92,49.95,49.92,49.93,7600.0,46.9598,46.988,46.9598,46.9692,7600.0
2019-02-12 13:15:00,49.93,49.93,49.92,49.93,1600.0,46.9692,46.9692,46.9598,46.9692,1600.0
2019-02-12 13:20:00,49.92,49.94,49.91,49.93,19900.0,46.9598,46.9786,46.9504,46.9692,19900.0
2019-02-12 13:25:00,49.94,49.98,49.94,49.95,6800.0,46.9786,47.0162,46.9786,46.988,6800.0
2019-02-12 13:30:00,49.95,49.97,49.94,49.97,15060.0,46.988,47.0068,46.9786,47.0068,15060.0
2019-02-12 13:35:00,49.96,49.99,49.95,49.99,3560.0,46.9974,47.0256,46.988,47.0256,3560.0
2019-02-12 13:40:00,49.97,49.99,49.97,49.98,6220.0,47.0068,47.0256,47.0068,47.0162,6220.0
2019-02-12 13:45:00,49.97,49.98,49.95,49.98,6292.0,47.0068,47.0162,46.988,47.0162,6292.0
2019-02-12 13:50:00,49.97,50.01,49.97,50.0,5200.0,47.0068,47.0444,47.0068,47.035,5200.0
2019-02-12 13:55:00,49.99,50.02,49.98,50.02,9200.0,47.0256,47.0538,47.0162,47.0538,9200.0
2019-02-12 14:00:00,50.01,50.01,49.98,50.01,12800.0,47.0444,47.0444,47.0162,47.0444,12800.0
2019-02-12 14:05:00,50.01,50.02,49.99,49.99,15240.0,47.0444,47.0538,47.0256,47.0256,15240.0
2019-02-12 14:10:00,49.99,50.01,49.99,50.0,13200.0,47.0256,47.0444,47.0256,47.035,13200.0
2019-02-12 14:15:00,49.99,50.01,49.99,49.99,10400.0,47.0256,47.0444,47.0256,47.0256,10400.0
2019-02-12 14:20:00,49.98,50.0,49.97,50.0,17200.0,47.0162,47.035,47.0068,47.035,17200.0
2019-02-12 14:25:00,50.01,50.02,49.97,49.97,22400.0,47.0444,47.0538,47.0068,47.0068,22400.0
2019-02-12 14:30:00,49.97,49.99,49.97,49.99,13680.0,47.0068,47.0256,47.0068,47.0256,13680.0
2019-02-12 14:35:00,49.99,50.0,49.97,49.98,12756.0,47.0256,47.035,47.0068,47.0162,12756.0
2019-02-12 14:40:00,49.98,50.0,49.98,50.0,8020.0,47.0162,47.035,47.0162,47.035,8020.0
2019-02-12 14:45:00,49.99,50.0,49.97,49.98,10800.0,47.0256,47.035,47.0068,47.0162,10800.0
2019-02-12 14:50:00,49.97,50.0,49.97,50.0,14048.0,47.0068,47.035,47.0068,47.035,14048.0
2019-02-12 14:55:00,49.99,49.99,49.97,49.98,23200.0,47.0256,47.0256,47.0068,47.0162,23200.0
2019-02-12 15:00:00,49.98,50.01,49.97,49.99,17600.0,47.0162,47.0444,47.0068,47.0256,17600.0
2019-02-12 15:05:00,49.98,50.0,49.98,50.0,3600.0,47.0162,47.035,47.0162,47.035,3600.0
2019-02-12 15:10:00,49.99,50.0,49.96,49.99,42800.0,47.0256,47.035,46.9974,47.0256,42800.0
2019-02-12 15:15:00,50.0,50.0,49.98,49.98,46512.0,47.035,47.035,47.0162,47.0162,46512.0
2019-02-12 15:20:00,49.97,50.0,49.97,49.99,29504.0,47.0068,47.035,47.0068,47.0256,29504.0
2019-02-12 15:25:00,49.99,50.02,49.98,49.98,20496.0,47.0256,47.0538,47.0162,47.0162,20496.0
2019-02-12 15:30:00,49.99,50.02,49.99,50.02,86588.0,47.0256,47.0538,47.0256,47.0538,86588.0
2019-02-12 15:35:00,50.02,50.03,50.01,50.01,42260.0,47.0538,47.0632,47.0444,47.0444,42260.0
2019-02-12 15:40:00,50.01,50.04,50.01,50.03,61428.0,47.0444,47.0726,47.0444,47.0632,61428.0
2019-02-12 15:45:00,50.04,50.05,50.01,50.02,58080.0,47.0726,47.0821,47.0444,47.0538,58080.0
2019-02-12 15:50:00,50.02,50.07,50.02,50.07,53716.0,47.0538,47.1009,47.0538,47.1009,53716.0
2019-02-12 15:55:00,50.07,50.23,50.07,50.15,203640.0,47.1009,47.2514,47.1009,47.1761,203640.0
2019-02-13 09:30:00,50.17,50.37,50.15,50.37,32292.0,47.1949,47.3831,47.1761,47.3831,32292.0
2019-02-13 09:35:00,50.29,50.31,50.16,50.21,9028.0,47.3078,47.3266,47.1855,47.2326,9028.0
2019-02-13 09:40:00,50.26,50.31,50.22,50.27,4652.0,47.2796,47.3266,47.242,47.289,4652.0
2019-02-13 09:45:00,50.27,50.42,50.27,50.4,6800.0,47.289,47.4301,47.289,47.4113,6800.0
2019-02-13 09:50:00,50.38,50.47,50.36,50.47,29428.0,47.3925,47.4772,47.3737,47.4772,29428.0
2019-02-13 09:55:00,50.5,50.52,50.46,50.48,8072.0,47.5054,47.5242,47.4677,47.4866,8072.0
2019-02-13 10:00:00,50.46,50.48,50.43,50.45,9804.0,47.4677,47.4866,47.4395,47.4583,9804.0
2019-02-13 10:05:00,50.41,50.47,50.41,50.47,8400.0,47.4207,47.4772,47.4207,47.4772,8400.0
2019-02-13 10:10:00,50.49,50.51,50.43,50.46,34760.0,47.496,47.5148,47.4395,47.4677,34760.0
2019-02-13 10:15:00,50.44,50.44,50.37,50.37,8868.0,47.4489,47.4489,47.3831,47.3831,8868.0
2019-02-13 10:20:00,50.37,50.45,50.37,50.44,12000.0,47.3831,47.4583,47.3831,47.4489,12000.0
2019-02-13 10:25:00,50.48,50.52,50.4,50.41,17708.0,47.4866,47.5242,47.4113,47.4207,17708.0
2019-02-13 10:30:00,50.36,50.41,50.36,50.38,6000.0,47.3737,47.4207,47.3737,47.3925,6000.0
2019-02-13 10:35:00,50.45,50.5,50.43,50.46,19212.0,47.4583,47.5054,47.4395,47.4677,19212.0
2019-02-13 10:40:00,50.47,50.5,50.44,50.48,31448.0,47.4772,47.5054,47.4489,47.4866,31448.0
2019-02-13 10:45:00,50.5,50.5,50.45,50.47,19200.0,47.5054,47.5054,47.4583,47.4772,19200.0
2019-02-13 10:50:00,50.49,50.51,50.46,50.46,16500.0,47.496,47.5148,47.4677,47.4677,16500.0
2019-02-13 10:55:00,50.44,50.47,50.42,50.45,11220.0,47.4489,47.4772,47.4301,47.4583,11220.0
2019-02-13 11:00:00,50.46,50.52,50.46,50.52,24152.0,47.4677,47.5242,47.4677,47.5242,24152.0
2019-02-13 11:05:00,50.54,50.56,50.51,50.56,6400.0,47.543,47.5618,47.5148,47.5618,6400.0
2019-02-13 11:10:00,50.52,50.55,50.51,50.52,8000.0,47.5242,47.5524,47.5148,47.5242,8000.0
2019-02-13 11:15:00,50.52,50.55,50.43,50.43,6000.0,47.5242,47.5524,47.4395,47.4395,6000.0
2019-02-13 11:20:00,50.42,50.43,50.38,50.42,21240.0,47.4301,47.4395,47.3925,47.4301,21240.0
2019-02-13 11:25:00,50.39,50.47,50.36,50.46,28200.0,47.4019,47.4772,47.3737,47.4677,28200.0
2019-02-13 11:30:00,50.47,50.51,50.38,50.41,49796.0,47.4772,47.5148,47.3925,47.4207,49796.0
2019-02-13 11:35:00,50.41,50.46,50.41,50.45,27772.0,47.4207,47.4677,47.4207,47.4583,27772.0
2019-02-13 11:40:00,50.45,50.45,50.41,50.44,37112.0,47.4583,47.4583,47.4207,47.4489,37112.0
2019-02-13 11:45:00,50.43,50.46,50.4,50.45,52320.0,47.4395,47.4677,47.4113,47.4583,52320.0
2019-02-13 11:50:00,50.44,50.45,50.43,50.44,29200.0,47.4489,47.4583,47.4395,47.4489,29200.0
2019-02-13 11:55:00,50.43,50.44,50.42,50.44,11200.0,47.4395,47.4489,47.4301,47.4489,11200.0
2019-02-13 12:00:00,50.44,50.46,50.38,50.38,31688.0,47.4489,47.4677,47.3925,47.3925,31688.0
2019-02-13 12:05:00,50.31,50.32,50.27,50.28,8908.0,47.3266,47.336,47.289,47.2984,8908.0
2019-02-13 12:10:00,50.26,50.29,50.24,50.29,4800.0,47.2796,47.3078,47.2608,47.3078,4800.0
2019-02-13 12:15:00,50.31,50.31,50.24,50.24,3200.0,47.3266,47.3266,47.2608,47.2608,3200.0
2019-02-13 12:20:00,50.27,50.3,50.25,50.27,14000.0,47.289,47.3172,47.2702,47.289,14000.0
2019-02-13 12:25:00,50.29,50.34,50.29,50.34,8000.0,47.3078,47.3549,47.3078,47.3549,8000.0
2019-02-13 12:30:00,50.32,50.38,50.32,50.38,14720.0,47.336,47.3925,47.336,47.3925,14720.0
2019-02-13 12:35:00,50.35,50.41,50.35,50.39,6160.0,47.3643,47.4207,47.3643,47.4019,6160.0
2019-02-13 12:40:00,50.4,50.47,50.4,50.45,26748.0,47.4113,47.4772,47.4113,47.4583,26748.0
2019-02-13 12:45:00,50.46,50.51,50.46,50.47,19252.0,47.4677,47.5148,47.4677,47.4772,19252.0
2019-02-13 12:50:00,50.47,50.49,50.43,50.48,20800.0,47.4772,47.496,47.4395,47.4866,20800.0
2019-02-13 12:55:00,50.47,50.52,50.45,50.52,38248.0,47.4772,47.5242,47.4583,47.5242,38248.0
2019-02-13 13:00:00,50.51,50.59,50.51,50.56,48344.0,47.5148,47.59,47.5148,47.5618,48344.0
2019-02-13 13:05:00,50.56,50.56,50.55,50.56,2800.0,47.5618,47.5618,47.5524,47.5618,2800.0
2019-02-13 13:10:00,50.56,50.6,50.55,50.55,10024.0,47.5618,47.5994,47.5524,47.5524,10024.0
2019-02-13 13:15:00,50.56,50.58,50.56,50.58,18936.0,47.5618,47.5806,47.5618,47.5806,18936.0
2019-02-13 13:20:00,50.57,50.62,50.56,50.6,18080.0,47.5712,47.6183,47.5618,47.5994,18080.0
2019-02-13 13:25:00,50.62,50.68,50.62,50.68,11600.0,47.6183,47.6747,47.6183,47.6747,11600.0
2019-02-13 13:30:00,50.66,50.72,50.55,50.56,58500.0,47.6559,47.7123,47.5524,47.5618,58500.0
2019-02-13 13:35:00,50.54,50.57,50.49,50.5,6800.0,47.543,47.5712,47.496,47.5054,6800.0
2019-02-13 13:40:00,50.52,50.57,50.49,50.56,11440.0,47.5242,47.5712,47.496,47.5618,11440.0
2019-02-13 13:45:00,50.56,50.62,50.56,50.59,3296.0,47.5618,47.6183,47.5618,47.59,3296.0
2019-02-13 13:50:00,50.58,50.64,50.56,50.62,8060.0,47.5806,47.6371,47.5618,47.6183,8060.0
2019-02-13 13:55:00,50.63,50.64,50.6,50.62,3200.0,47.6277,47.6371,47.5994,47.6183,3200.0
2019-02-13 14:00:00,50.61,50.67,50.61,50.65,15840.0,47.6088,47.6653,47.6088,47.6465,15840.0
2019-02-13 14:05:00,50.64,50.64,50.59,50.6,30472.0,47.6371,47.6371,47.59,47.5994,30472.0
2019-02-13 14:10:00,50.58,50.58,50.53,50.53,62400.0,47.5806,47.5806,47.5336,47.5336,62400.0
2019-02-13 14:15:00,50.54,50.54,50.5,50.51,43200.0,47.543,47.543,47.5054,47.5148,43200.0
2019-02-13 14:20:00,50.52,50.52,50.46,50.48,26000.0,47.5242,47.5242,47.4677,47.4866,26000.0
2019-02-13 14:25:00,50.49,50.49,50.46,50.46,5880.0,47.496,47.496,47.4677,47.4677,5880.0
2019-02-13 14:30:00,50.46,50.48,50.46,50.47,28928.0,47.4677,47.4866,47.4677,47.4772,28928.0
2019-02-13 14:35:00,50.49,50.5,50.48,50.48,2400.0,47.496,47.5054,47.4866,47.4866,2400.0
2019-02-13 14:40:00,50.46,50.46,50.43,50.44,2400.0,47.4677,47.4677,47.4395,47.4489,2400.0
2019-02-13 14:45:00,50.47,50.52,50.45,50.52,6400.0,47.4772,47.5242,47.4583,47.5242,6400.0
2019-02-13 14:50:00,50.52,50.55,50.51,50.52,7400.0,47.5242,47.5524,47.5148,47.5242,7400.0
2019-02-13 14:55:00,50.53,50.54,50.51,50.54,6400.0,47.5336,47.543,47.5148,47.543,6400.0
2019-02-13 15:00:00,50.53,50.55,50.51,50.52,4800.0,47.5336,47.5524,47.5148,47.5242,4800.0
2019-02-13 15:05:00,50.52,50.54,50.5,50.52,10860.0,47.5242,47.543,47.5054,47.5242,10860.0
2019-02-13 15:10:00,50.53,50.55,50.52,50.52,8400.0,47.5336,47.5524,47.5242,47.5242,8400.0
2019-02-13 15:15:00,50.53,50.58,50.52,50.57,14320.0,47.5336,47.5806,47.5242,47.5712,14320.0
2019-02-13 15:20:00,50.55,50.59,50.55,50.58,13712.0,47.5524,47.59,47.5524,47.5806,13712.0
2019-02-13 15:25:00,50.58,50.59,50.56,50.58,10528.0,47.5806,47.59,47.5618,47.5806,10528.0
2019-02-13 15:30:00,50.59,50.6,50.56,50.56,10000.0,47.59,47.5994,47.5618,47.5618,10000.0
2019-02-13 15:35:00,50.57,50.59,50.55,50.56,17016.0,47.5712,47.59,47.5524,47.5618,17016.0
2019-02-13 15:40:00,50.56,50.57,50.46,50.46,11760.0,47.5618,47.5712,47.4677,47.4677,11760.0
2019-02-13 15:45:00,50.44,50.45,50.37,50.38,17968.0,47.4489,47.4583,47.3831,47.3925,17968.0
2019-02-13 15:50:00,50.38,50.42,50.37,50.42,99704.0,47.3925,47.4301,47.3831,47.4301,99704.0
2019-02-13 15:55:00,50.42,50.45,50.41,50.44,81392.0,47.4301,47.4583,47.4207,47.4489,81392.0
2019-02-14 09:30:00,50.0,50.44,50.0,50.31,47708.0,47.035,47.4489,47.035,47.3266,47708.0
2019-02-14 09:35:00,50.3,50.33,50.1,50.28,78752.0,47.3172,47.3455,47.1291,47.2984,78752.0
2019-02-14 09:40:00,50.26,50.29,50.19,50.19,58000.0,47.2796,47.3078,47.2138,47.2138,58000.0
2019-02-14 09:45:00,50.11,50.17,50.07,50.12,6800.0,47.1385,47.1949,47.1009,47.1479,6800.0
2019-02-14 09:50:00,50.07,50.15,50.07,50.07,13528.0,47.1009,47.1761,47.1009,47.1009,13528.0
2019-02-14 09:55:00,50.13,50.27,50.08,50.27,23848.0,47.1573,47.289,47.1103,47.289,23848.0
2019-02-14 10:00:00,50.3,50.31,50.18,50.18,13200.0,47.3172,47.3266,47.2043,47.2043,13200.0
2019-02-14 10:05:00,50.18,50.24,50.17,50.17,5200.0,47.2043,47.2608,47.1949,47.1949,5200.0
2019-02-14 10:10:00,50.21,50.25,50.17,50.2,38300.0,47.2326,47.2702,47.1949,47.2232,38300.0
2019-02-14 10:15:00,50.21,50.29,50.2,50.27,19252.0,47.2326,47.3078,47.2232,47.289,19252.0
2019-02-14 10:20:00,50.29,50.29,50.25,50.25,6304.0,47.3078,47.3078,47.2702,47.2702,6304.0
2019-02-14 10:25:00,50.25,50.25,50.16,50.2,27236.0,47.2702,47.2702,47.1855,47.2232,27236.0
2019-02-14 10:30:00,50.22,50.25,50.18,50.19,283272.0,47.242,47.2702,47.2043,47.2138,283272.0
2019-02-14 10:35:00,50.2,50.24,50.18,50.22,15200.0,47.2232,47.2608,47.2043,47.242,15200.0
2019-02-14 10:40:00,50.29,50.4,50.29,50.37,5316.0,47.3078,47.4113,47.3078,47.3831,5316.0
2019-02-14 10:45:00,50.29,50.34,50.29,50.31,1600.0,47.3078,47.3549,47.3078,47.3266,1600.0
2019-02-14 10:50:00,50.32,50.36,50.31,50.32,3336.0,47.336,47.3737,47.3266,47.336,3336.0
2019-02-14 10:55:00,50.26,50.34,50.26,50.33,2164.0,47.2796,47.3549,47.2796,47.3455,2164.0
2019-02-14 11:00:00,50.28,50.28,50.21,50.25,6400.0,47.2984,47.2984,47.2326,47.2702,6400.0
2019-02-14 11:05:00,50.24,50.26,50.2,50.24,16016.0,47.2608,47.2796,47.2232,47.2608,16016.0
2019-02-14 11:10:00,50.24,50.24,50.19,50.2,2400.0,47.2608,47.2608,47.2138,47.2232,2400.0
2019-02-14 11:15:00,50.19,50.23,50.19,50.21,3900.0,47.2138,47.2514,47.2138,47.2326,3900.0
2019-02-14 11:20:00,50.22,50.22,50.2,50.2,1760.0,47.242,47.242,47.2232,47.2232,1760.0
2019-02-14 11:25:00,50.21,50.21,50.17,50.17,3200.0,47.2326,47.2326,47.1949,47.1949,3200.0
2019-02-14 11:30:00,50.2,50.24,50.13,50.2,33456.0,47.2232,47.2608,47.1573,47.2232,33456.0
2019-02-14 11:35:00,50.22,50.25,50.22,50.24,18112.0,47.242,47.2702,47.242,47.2608,18112.0
2019-02-14 11:40:00,50.24,50.43,50.24,50.35,73264.0,47.2608,47.4395,47.2608,47.3643,73264.0
2019-02-14 11:45:00,50.37,50.37,50.37,50.37,400.0,47.3831,47.3831,47.3831,47.3831,400.0
2019-02-14 11:50:00,50.39,50.44,50.39,50.44,5204.0,47.4019,47.4489,47.4019,47.4489,5204.0
2019-02-14 11:55:00,50.42,50.46,50.42,50.46,3200.0,47.4301,47.4677,47.4301,47.4677,3200.0
2019-02-14 12:00:00,50.46,50.48,50.44,50.48,64312.0,47.4677,47.4866,47.4489,47.4866,64312.0
2019-02-14 12:05:00,50.47,50.47,50.45,50.45,2000.0,47.4772,47.4772,47.4583,47.4583,2000.0
2019-02-14 12:10:00,50.45,50.47,50.44,50.44,21200.0,47.4583,47.4772,47.4489,47.4489,21200.0
2019-02-14 12:15:00,50.44,50.51,50.43,50.51,8504.0,47.4489,47.5148,47.4395,47.5148,8504.0
2019-02-14 12:20:00,50.51,50.54,50.5,50.54,2800.0,47.5148,47.543,47.5054,47.543,2800.0
2019-02-14 12:25:00,50.56,50.56,50.55,50.55,800.0,47.5618,47.5618,47.5524,47.5524,800.0
2019-02-14 12:30:00,50.56,50.56,50.52,50.52,1200.0,47.5618,47.5618,47.5242,47.5242,1200.0
2019-02-14 12:35:00,50.54,50.56,50.53,50.53,4924.0,47.543,47.5618,47.5336,47.5336,4924.0
2019-02-14 12:40:00,50.53,50.53,50.49,50.49,6000.0,47.5336,47.5336,47.496,47.496,6000.0
2019-02-14 12:45:00,50.51,50.51,50.46,50.46,3600.0,47.5148,47.5148,47.4677,47.4677,3600.0
2019-02-14 12:50:00,50.46,50.48,50.45,50.46,4000.0,47.4677,47.4866,47.4583,47.4677,4000.0
2019-02-14 12:55:00,50.47,50.47,50.44,50.46,2424.0,47.4772,47.4772,47.4489,47.4677,2424.0
2019-02-14 13:00:00,50.47,50.48,50.44,50.44,10000.0,47.4772,47.4866,47.4489,47.4489,10000.0
2019-02-14 13:05:00,50.44,50.46,50.44,50.44,6412.0,47.4489,47.4677,47.4489,47.4489,6412.0
2019-02-14 13:10:00,50.45,50.49,50.45,50.49,5200.0,47.4583,47.496,47.4583,47.496,5200.0
2019-02-14 13:15:00,50.48,50.5,50.47,50.5,3600.0,47.4866,47.5054,47.4772,47.5054,3600.0
2019-02-14 13:20:00,50.5,50.5,50.45,50.47,3416.0,47.5054,47.5054,47.4583,47.4772,3416.0
2019-02-14 13:25:00,50.49,50.49,50.46,50.47,4372.0,47.496,47.496,47.4677,47.4772,4372.0
2019-02-14 13:30:00,50.53,50.56,50.53,50.53,4800.0,47.5336,47.5618,47.5336,47.5336,4800.0
2019-02-14 13:35:00,50.53,50.53,50.48,50.48,3648.0,47.5336,47.5336,47.4866,47.4866,3648.0
2019-02-14 13:40:00,50.49,50.51,50.48,50.5,6168.0,47.496,47.5148,47.4866,47.5054,6168.0
2019-02-14 13:45:00,50.49,50.49,50.47,50.47,3200.0,47.496,47.496,47.4772,47.4772,3200.0
2019-02-14 13:50:00,50.47,50.48,50.44,50.46,8292.0,47.4772,47.4866,47.4489,47.4677,8292.0
2019-02-14 13:55:00,50.44,50.48,50.44,50.44,6400.0,47.4489,47.4866,47.4489,47.4489,6400.0
2019-02-14 14:00:00,50.45,50.45,50.42,50.43,2800.0,47.4583,47.4583,47.4301,47.4395,2800.0
2019-02-14 14:05:00,50.41,50.45,50.4,50.44,7388.0,47.4207,47.4583,47.4113,47.4489,7388.0
2019-02-14 14:10:00,50.47,50.49,50.46,50.46,5732.0,47.4772,47.496,47.4677,47.4677,5732.0
2019-02-14 14:15:00,50.46,50.49,50.46,50.48,7420.0,47.4677,47.496,47.4677,47.4866,7420.0
2019-02-14 14:20:00,50.49,50.52,50.45,50.45,6628.0,47.496,47.5242,47.4583,47.4583,6628.0
2019-02-14 14:25:00,50.46,50.48,50.46,50.47,8400.0,47.4677,47.4866,47.4677,47.4772,8400.0
2019-02-14 14:30:00,50.45,50.47,50.44,50.45,6964.0,47.4583,47.4772,47.4489,47.4583,6964.0
2019-02-14 14:35:00,50.47,50.49,50.47,50.49,3784.0,47.4772,47.496,47.4772,47.496,3784.0
2019-02-14 14:40:00,50.5,50.55,50.5,50.54,11056.0,47.5054,47.5524,47.5054,47.543,11056.0
2019-02-14 14:45:00,50.53,50.54,50.5,50.5,10660.0,47.5336,47.543,47.5054,47.5054,10660.0
2019-02-14 14:50:00,50.49,50.51,50.47,50.5,5940.0,47.496,47.5148,47.4772,47.5054,5940.0
2019-02-14 14:55:00,50.49,50.49,50.46,50.48,14896.0,47.496,47.496,47.4677,47.4866,14896.0
2019-02-14 15:00:00,50.49,50.51,50.49,50.5,5172.0,47.496,47.5148,47.496,47.5054,5172.0
2019-02-14 15:05:00,50.51,50.59,50.47,50.47,14000.0,47.5148,47.59,47.4772,47.4772,14000.0
2019-02-14 15:10:00,50.46,50.47,50.41,50.41,8000.0,47.4677,47.4772,47.4207,47.4207,8000.0
2019-02-14 15:15:00,50.42,50.44,50.4,50.41,11532.0,47.4301,47.4489,47.4113,47.4207,11532.0
2019-02-14 15:20:00,50.4,50.41,50.38,50.41,14372.0,47.4113,47.4207,47.3925,47.4207,14372.0
2019-02-14 15:25:00,50.41,50.41,50.37,50.38,10200.0,47.4207,47.4207,47.3831,47.3925,10200.0
2019-02-14 15:30:00,50.39,50.45,50.39,50.45,10000.0,47.4019,47.4583,47.4019,47.4583,10000.0
2019-02-14 15:35:00,50.43,50.46,50.42,50.44,12008.0,47.4395,47.4677,47.4301,47.4489,12008.0
2019-02-14 15:40:00,50.45,50.45,50.42,50.43,18668.0,47.4583,47.4583,47.4301,47.4395,18668.0
2019-02-14 15:45:00,50.44,50.44,50.39,50.39,18920.0,47.4489,47.4489,47.4019,47.4019,18920.0
2019-02-14 15:50:00,50.38,50.43,50.34,50.38,25644.0,47.3925,47.4395,47.3549,47.3925,25644.0
2019-02-14 15:55:00,50.39,50.43,50.34,50.35,46544.0,47.4019,47.4395,47.3549,47.3643,46544.0
2019-02-15 09:30:00,50.84,50.84,50.32,50.62,203568.0,47.8252,47.8252,47.336,47.6183,203568.0
2019-02-15 09:35:00,50.61,50.74,50.6,50.67,15124.0,47.6088,47.7311,47.5994,47.6653,15124.0
2019-02-15 09:40:00,50.69,50.7,50.64,50.66,27328.0,47.6841,47.6935,47.6371,47.6559,27328.0
2019-02-15 09:45:00,50.69,50.82,50.69,50.77,7108.0,47.6841,47.8064,47.6841,47.7594,7108.0
2019-02-15 09:50:00,50.78,50.78,50.69,50.69,11160.0,47.7688,47.7688,47.6841,47.6841,11160.0
2019-02-15 09:55:00,50.68,50.75,50.67,50.71,17740.0,47.6747,47.7405,47.6653,47.7029,17740.0
2019-02-15 10:00:00,50.72,50.75,50.67,50.75,11208.0,47.7123,47.7405,47.6653,47.7405,11208.0
2019-02-15 10:05:00,50.78,50.78,50.68,50.71,32148.0,47.7688,47.7688,47.6747,47.7029,32148.0
2019-02-15 10:10:00,50.7,50.72,50.7,50.71,4000.0,47.6935,47.7123,47.6935,47.7029,4000.0
2019-02-15 10:15:00,50.71,50.73,50.71,50.72,3204.0,47.7029,47.7217,47.7029,47.7123,3204.0
2019-02-15 10:20:00,50.73,50.76,50.7,50.74,10120.0,47.7217,47.75,47.6935,47.7311,10120.0
2019-02-15 10:25:00,50.73,50.75,50.72,50.72,3208.0,47.7217,47.7405,47.7123,47.7123,3208.0
2019-02-15 10:30:00,50.75,50.76,50.71,50.71,7472.0,47.7405,47.75,47.7029,47.7029,7472.0
2019-02-15 10:35:00,50.73,50.78,50.73,50.75,15152.0,47.7217,47.7688,47.7217,47.7405,15152.0
2019-02-15 10:40:00,50.78,50.78,50.7,50.72,26024.0,47.7688,47.7688,47.6935,47.7123,26024.0
2019-02-15 10:45:00,50.74,50.74,50.7,50.73,4404.0,47.7311,47.7311,47.6935,47.7217,4404.0
2019-02-15 10:50:00,50.73,50.73,50.67,50.73,25292.0,47.7217,47.7217,47.6653,47.7217,25292.0
2019-02-15 10:55:00,50.72,50.74,50.7,50.71,17052.0,47.7123,47.7311,47.6935,47.7029,17052.0
2019-02-15 11:00:00,50.74,50.74,50.71,50.71,1600.0,47.7311,47.7311,47.7029,47.7029,1600.0
2019-02-15 11:05:00,50.71,50.74,50.69,50.74,10800.0,47.7029,47.7311,47.6841,47.7311,10800.0
2019-02-15 11:10:00,50.69,50.71,50.61,50.62,20340.0,47.6841,47.7029,47.6088,47.6183,20340.0
2019-02-15 11:15:00,50.62,50.62,50.54,50.56,6800.0,47.6183,47.6183,47.543,47.5618,6800.0
2019-02-15 11:20:00,50.57,50.59,50.51,50.59,12932.0,47.5712,47.59,47.5148,47.59,12932.0
2019-02-15 11:25:00,50.58,50.61,50.56,50.59,3928.0,47.5806,47.6088,47.5618,47.59,3928.0
2019-02-15 11:30:00,50.59,50.68,50.59,50.66,7220.0,47.59,47.6747,47.59,47.6559,7220.0
2019-02-15 11:35:00,50.68,50.68,50.57,50.57,7792.0,47.6747,47.6747,47.5712,47.5712,7792.0
2019-02-15 11:40:00,50.59,50.61,50.55,50.57,7328.0,47.59,47.6088,47.5524,47.5712,7328.0
2019-02-15 11:45:00,50.55,50.6,50.55,50.6,3600.0,47.5524,47.5994,47.5524,47.5994,3600.0
2019-02-15 11:50:00,50.61,50.66,50.61,50.65,20288.0,47.6088,47.6559,47.6088,47.6465,20288.0
2019-02-15 11:55:00,50.63,50.64,50.62,50.62,4400.0,47.6277,47.6371,47.6183,47.6183,4400.0
2019-02-15 12:00:00,50.6,50.6,50.5,50.52,12400.0,47.5994,47.5994,47.5054,47.5242,12400.0
2019-02-15 12:05:00,50.53,50.57,50.53,50.57,3636.0,47.5336,47.5712,47.5336,47.5712,3636.0
2019-02-15 12:10:00,50.59,50.6,50.59,50.6,2800.0,47.59,47.5994,47.59,47.5994,2800.0
2019-02-15 12:15:00,50.63,50.64,50.62,50.62,3040.0,47.6277,47.6371,47.6183,47.6183,3040.0
2019-02-15 12:20:00,50.61,50.63,50.6,50.6,2800.0,47.6088,47.6277,47.5994,47.5994,2800.0
2019-02-15 12:25:00,50.6,50.61,50.6,50.61,1200.0,47.5994,47.6088,47.5994,47.6088,1200.0
2019-02-15 12:30:00,50.6,50.6,50.57,50.6,6400.0,47.5994,47.5994,47.5712,47.5994,6400.0
2019-02-15 12:35:00,50.6,50.62,50.6,50.6,4800.0,47.5994,47.6183,47.5994,47.5994,4800.0
2019-02-15 12:40:00,50.61,50.64,50.6,50.62,6452.0,47.6088,47.6371,47.5994,47.6183,6452.0
2019-02-15 12:45:00,50.61,50.61,50.58,50.59,6224.0,47.6088,47.6088,47.5806,47.59,6224.0
2019-02-15 12:50:00,50.58,50.62,50.58,50.61,7800.0,47.5806,47.6183,47.5806,47.6088,7800.0
2019-02-15 12:55:00,50.61,50.61,50.61,50.61,0.0,47.6088,47.6088,47.6088,47.6088,0.0
2019-02-15 13:00:00,50.62,50.62,50.58,50.58,4800.0,47.6183,47.6183,47.5806,47.5806,4800.0
2019-02-15 13:05:00,50.59,50.62,50.57,50.58,8652.0,47.59,47.6183,47.5712,47.5806,8652.0
2019-02-15 13:10:00,50.58,50.6,50.58,50.58,3004.0,47.5806,47.5994,47.5806,47.5806,3004.0
2019-02-15 13:15:00,50.57,50.58,50.57,50.57,2876.0,47.5712,47.5806,47.5712,47.5712,2876.0
2019-02-15 13:20:00,50.56,50.57,50.54,50.57,5400.0,47.5618,47.5712,47.543,47.5712,5400.0
2019-02-15 13:25:00,50.57,50.6,50.55,50.55,11632.0,47.5712,47.5994,47.5524,47.5524,11632.0
2019-02-15 13:30:00,50.56,50.56,50.56,50.56,1600.0,47.5618,47.5618,47.5618,47.5618,1600.0
2019-02-15 13:35:00,50.56,50.58,50.56,50.58,3376.0,47.5618,47.5806,47.5618,47.5806,3376.0
2019-02-15 13:40:00,50.57,50.58,50.56,50.56,4000.0,47.5712,47.5806,47.5618,47.5618,4000.0
2019-02-15 13:45:00,50.58,50.58,50.56,50.56,2800.0,47.5806,47.5806,47.5618,47.5618,2800.0
2019-02-15 13:50:00,50.58,50.61,50.58,50.59,3200.0,47.5806,47.6088,47.5806,47.59,3200.0
2019-02-15 13:55:00,50.59,50.59,50.56,50.58,10800.0,47.59,47.59,47.5618,47.5806,10800.0
2019-02-15 14:00:00,50.58,50.63,50.58,50.61,21196.0,47.5806,47.6277,47.5806,47.6088,21196.0
2019-02-15 14:05:00,50.6,50.61,50.59,50.59,1460.0,47.5994,47.6088,47.59,47.59,1460.0
2019-02-15 14:10:00,50.59,50.59,50.56,50.57,5748.0,47.59,47.59,47.5618,47.5712,5748.0
2019-02-15 14:15:00,50.56,50.58,50.55,50.57,9448.0,47.5618,47.5806,47.5524,47.5712,9448.0
2019-02-15 14:20:00,50.56,50.66,50.56,50.65,19452.0,47.5618,47.6559,47.5618,47.6465,19452.0
2019-02-15 14:25:00,50.67,50.74,50.66,50.73,10000.0,47.6653,47.7311,47.6559,47.7217,10000.0
2019-02-15 14:30:00,50.72,50.74,50.7,50.7,45196.0,47.7123,47.7311,47.6935,47.6935,45196.0
2019-02-15 14:35:00,50.68,50.71,50.65,50.66,13800.0,47.6747,47.7029,47.6465,47.6559,13800.0
2019-02-15 14:40:00,50.65,50.68,50.62,50.66,8428.0,47.6465,47.6747,47.6183,47.6559,8428.0
2019-02-15 14:45:00,50.66,50.69,50.65,50.69,4800.0,47.6559,47.6841,47.6465,47.6841,4800.0
2019-02-15 14:50:00,50.71,50.73,50.69,50.73,4000.0,47.7029,47.7217,47.6841,47.7217,4000.0
2019-02-15 14:55:00,50.73,50.75,50.69,50.74,12668.0,47.7217,47.7405,47.6841,47.7311,12668.0
2019-02-15 15:00:00,50.72,50.72,50.69,50.72,5200.0,47.7123,47.7123,47.6841,47.7123,5200.0
2019-02-15 15:05:00,50.73,50.73,50.69,50.69,17232.0,47.7217,47.7217,47.6841,47.6841,17232.0
2019-02-15 15:10:00,50.69,50.7,50.68,50.7,5608.0,47.6841,47.6935,47.6747,47.6935,5608.0
2019-02-15 15:15:00,50.69,50.69,50.65,50.68,7200.0,47.6841,47.6841,47.6465,47.6747,7200.0
2019-02-15 15:20:00,50.68,50.69,50.67,50.68,7188.0,47.6747,47.6841,47.6653,47.6747,7188.0
2019-02-15 15:25:00,50.68,50.69,50.67,50.69,5548.0,47.6747,47.6841,47.6653,47.6841,5548.0
2019-02-15 15:30:00,50.67,50.71,50.66,50.71,4800.0,47.6653,47.7029,47.6559,47.7029,4800.0
2019-02-15 15:35:00,50.69,50.74,50.68,50.74,37220.0,47.6841,47.7311,47.6747,47.7311,37220.0
2019-02-15 15:40:00,50.73,50.75,50.72,50.74,28824.0,47.7217,47.7405,47.7123,47.7311,28824.0
2019-02-15 15:45:00,50.74,50.81,50.74,50.81,18060.0,47.7311,47.797,47.7311,47.797,18060.0
2019-02-15 15:50:00,50.83,50.83,50.77,50.8,47768.0,47.8158,47.8158,47.7594,47.7876,47768.0
2019-02-15 15:55:00,50.8,50.97,50.8,50.97,182784.0,47.7876,47.9475,47.7876,47.9475,182784.0
2019-02-19 09:30:00,50.74,50.83,50.73,50.8,42888.0,47.7311,47.8158,47.7217,47.7876,42888.0
2019-02-19 09:35:00,50.8,50.8,50.75,50.75,2000.0,47.7876,47.7876,47.7405,47.7405,2000.0
2019-02-19 09:40:00,50.8,50.87,50.77,50.78,2480.0,47.7876,47.8534,47.7594,47.7688,2480.0
2019-02-19 09:45:00,50.85,50.87,50.78,50.82,8260.0,47.8346,47.8534,47.7688,47.8064,8260.0
2019-02-19 09:50:00,50.81,50.81,50.77,50.79,37640.0,47.797,47.797,47.7594,47.7782,37640.0
2019-02-19 09:55:00,50.77,50.84,50.77,50.84,4000.0,47.7594,47.8252,47.7594,47.8252,4000.0
2019-02-19 10:00:00,50.85,50.91,50.84,50.91,41200.0,47.8346,47.8911,47.8252,47.8911,41200.0
2019-02-19 10:05:00,50.91,50.97,50.9,50.9,7552.0,47.8911,47.9475,47.8817,47.8817,7552.0
2019-02-19 10:10:00,50.9,50.9,50.88,50.89,27200.0,47.8817,47.8817,47.8628,47.8722,27200.0
2019-02-19 10:15:00,50.86,50.88,50.86,50.87,2000.0,47.844,47.8628,47.844,47.8534,2000.0
2019-02-19 10:20:00,50.85,50.85,50.84,50.84,2500.0,47.8346,47.8346,47.8252,47.8252,2500.0
2019-02-19 10:25:00,50.85,50.85,50.81,50.82,5192.0,47.8346,47.8346,47.797,47.8064,5192.0
2019-02-19 10:30:00,50.79,50.79,50.79,50.79,800.0,47.7782,47.7782,47.7782,47.7782,800.0
2019-02-19 10:35:00,50.75,50.75,50.71,50.71,3672.0,47.7405,47.7405,47.7029,47.7029,3672.0
2019-02-19 10:40:00,50.71,50.76,50.71,50.76,4800.0,47.7029,47.75,47.7029,47.75,4800.0
2019-02-19 10:45:00,50.74,50.74,50.71,50.72,2800.0,47.7311,47.7311,47.7029,47.7123,2800.0
2019-02-19 10:50:00,50.72,50.76,50.72,50.72,4000.0,47.7123,47.75,47.7123,47.7123,4000.0
2019-02-19 10:55:00,50.72,50.72,50.72,50.72,0.0,47.7123,47.7123,47.7123,47.7123,0.0
2019-02-19 11:00:00,50.73,50.8,50.73,50.8,12544.0,47.7217,47.7876,47.7217,47.7876,12544.0
2019-02-19 11:05:00,50.84,50.87,50.84,50.85,3600.0,47.8252,47.8534,47.8252,47.8346,3600.0
2019-02-19 11:10:00,50.83,50.88,50.82,50.88,12200.0,47.8158,47.8628,47.8064,47.8628,12200.0
2019-02-19 11:15:00,50.88,50.88,50.79,50.79,9852.0,47.8628,47.8628,47.7782,47.7782,9852.0
2019-02-19 11:20:00,50.81,50.82,50.81,50.82,800.0,47.797,47.8064,47.797,47.8064,800.0
2019-02-19 11:25:00,50.79,50.8,50.78,50.78,2400.0,47.7782,47.7876,47.7688,47.7688,2400.0
2019-02-19 11:30:00,50.79,50.8,50.76,50.76,7600.0,47.7782,47.7876,47.75,47.75,7600.0
2019-02-19 11:35:00,50.76,50.79,50.76,50.79,2000.0,47.75,47.7782,47.75,47.7782,2000.0
2019-02-19 11:40:00,50.78,50.8,50.78,50.78,5228.0,47.7688,47.7876,47.7688,47.7688,5228.0
2019-02-19 11:45:00,50.78,50.86,50.78,50.84,7432.0,47.7688,47.844,47.7688,47.8252,7432.0
2019-02-19 11:50:00,50.85,50.87,50.79,50.84,15460.0,47.8346,47.8534,47.7782,47.8252,15460.0
2019-02-19 11:55:00,50.84,50.88,50.82,50.88,5440.0,47.8252,47.8628,47.8064,47.8628,5440.0
2019-02-19 12:00:00,50.86,50.87,50.86,50.87,5600.0,47.844,47.8534,47.844,47.8534,5600.0
2019-02-19 12:05:00,50.88,50.93,50.88,50.88,5892.0,47.8628,47.9099,47.8628,47.8628,5892.0
2019-02-19 12:10:00,50.88,50.88,50.85,50.85,4400.0,47.8628,47.8628,47.8346,47.8346,4400.0
2019-02-19 12:15:00,50.84,50.87,50.83,50.87,6800.0,47.8252,47.8534,47.8158,47.8534,6800.0
2019-02-19 12:20:00,50.86,50.88,50.82,50.82,24048.0,47.844,47.8628,47.8064,47.8064,24048.0
2019-02-19 12:25:00,50.82,50.85,50.82,50.85,8700.0,47.8064,47.8346,47.8064,47.8346,8700.0
2019-02-19 12:30:00,50.82,50.85,50.82,50.85,1600.0,47.8064,47.8346,47.8064,47.8346,1600.0
2019-02-19 12:35:00,50.84,50.84,50.82,50.84,6980.0,47.8252,47.8252,47.8064,47.8252,6980.0
2019-02-19 12:40:00,50.83,50.85,50.82,50.85,13200.0,47.8158,47.8346,47.8064,47.8346,13200.0
2019-02-19 12:45:00,50.84,50.84,50.8,50.8,6400.0,47.8252,47.8252,47.7876,47.7876,6400.0
2019-02-19 12:50:00,50.79,50.83,50.78,50.82,6400.0,47.7782,47.8158,47.7688,47.8064,6400.0
2019-02-19 12:55:00,50.84,50.86,50.84,50.86,2400.0,47.8252,47.844,47.8252,47.844,2400.0
2019-02-19 13:00:00,50.86,50.86,50.79,50.82,10800.0,47.844,47.844,47.7782,47.8064,10800.0
2019-02-19 13:05:00,50.81,50.81,50.77,50.77,2000.0,47.797,47.797,47.7594,47.7594,2000.0
2019-02-19 13:10:00,50.78,50.81,50.77,50.77,7352.0,47.7688,47.797,47.7594,47.7594,7352.0
2019-02-19 13:15:00,50.77,50.77,50.76,50.76,2400.0,47.7594,47.7594,47.75,47.75,2400.0
2019-02-19 13:20:00,50.74,50.77,50.73,50.77,10636.0,47.7311,47.7594,47.7217,47.7594,10636.0
2019-02-19 13:25:00,50.77,50.78,50.76,50.76,5720.0,47.7594,47.7688,47.75,47.75,5720.0
2019-02-19 13:30:00,50.74,50.74,50.72,50.73,1200.0,47.7311,47.7311,47.7123,47.7217,1200.0
2019-02-19 13:35:00,50.72,50.72,50.72,50.72,800.0,47.7123,47.7123,47.7123,47.7123,800.0
2019-02-19 13:40:00,50.75,50.78,50.75,50.78,2000.0,47.7405,47.7688,47.7405,47.7688,2000.0
2019-02-19 13:45:00,50.78,50.8,50.77,50.8,4088.0,47.7688,47.7876,47.7594,47.7876,4088.0
2019-02-19 13:50:00,50.81,50.82,50.81,50.82,3748.0,47.797,47.8064,47.797,47.8064,3748.0
2019-02-19 13:55:00,50.81,50.84,50.8,50.8,2804.0,47.797,47.8252,47.7876,47.7876,2804.0
2019-02-19 14:00:00,50.81,50.85,50.81,50.85,2432.0,47.797,47.8346,47.797,47.8346,2432.0
2019-02-19 14:05:00,50.85,50.85,50.83,50.84,9520.0,47.8346,47.8346,47.8158,47.8252,9520.0
2019-02-19 14:10:00,50.85,50.86,50.81,50.81,6800.0,47.8346,47.844,47.797,47.797,6800.0
2019-02-19 14:15:00,50.8,50.82,50.8,50.81,4920.0,47.7876,47.8064,47.7876,47.797,4920.0
2019-02-19 14:20:00,50.78,50.8,50.77,50.79,9828.0,47.7688,47.7876,47.7594,47.7782,9828.0
2019-02-19 14:25:00,50.79,50.84,50.78,50.81,8828.0,47.7782,47.8252,47.7688,47.797,8828.0
2019-02-19 14:30:00,50.85,50.85,50.83,50.85,2800.0,47.8346,47.8346,47.8158,47.8346,2800.0
2019-02-19 14:35:00,50.85,50.87,50.85,50.87,5624.0,47.8346,47.8534,47.8346,47.8534,5624.0
2019-02-19 14:40:00,50.91,50.91,50.88,50.9,7332.0,47.8911,47.8911,47.8628,47.8817,7332.0
2019-02-19 14:45:00,50.91,50.91,50.89,50.9,4000.0,47.8911,47.8911,47.8722,47.8817,4000.0
2019-02-19 14:50:00,50.89,50.9,50.88,50.9,3200.0,47.8722,47.8817,47.8628,47.8817,3200.0
2019-02-19 14:55:00,50.9,50.92,50.89,50.89,4404.0,47.8817,47.9005,47.8722,47.8722,4404.0
2019-02-19 15:00:00,50.89,50.89,50.85,50.85,7616.0,47.8722,47.8722,47.8346,47.8346,7616.0
2019-02-19 15:05:00,50.84,50.85,50.84,50.84,5640.0,47.8252,47.8346,47.8252,47.8252,5640.0
2019-02-19 15:10:00,50.84,50.84,50.82,50.84,10000.0,47.8252,47.8252,47.8064,47.8252,10000.0
2019-02-19 15:15:00,50.84,50.84,50.78,50.79,20592.0,47.8252,47.8252,47.7688,47.7782,20592.0
2019-02-19 15:20:00,50.79,50.8,50.72,50.73,12464.0,47.7782,47.7876,47.7123,47.7217,12464.0
2019-02-19 15:25:00,50.73,50.76,50.73,50.76,6600.0,47.7217,47.75,47.7217,47.75,6600.0
2019-02-19 15:30:00,50.75,50.77,50.75,50.77,6000.0,47.7405,47.7594,47.7405,47.7594,6000.0
2019-02-19 15:35:00,50.79,50.81,50.71,50.72,13052.0,47.7782,47.797,47.7029,47.7123,13052.0
2019-02-19 15:40:00,50.72,50.77,50.72,50.77,4000.0,47.7123,47.7594,47.7123,47.7594,4000.0
2019-02-19 15:45:00,50.77,50.77,50.74,50.75,19036.0,47.7594,47.7594,47.7311,47.7405,19036.0
2019-02-19 15:50:00,50.75,50.78,50.74,50.76,26220.0,47.7405,47.7688,47.7311,47.75,26220.0
2019-02-19 15:55:00,50.76,50.9,50.76,50.86,151864.0,47.75,47.8817,47.75,47.844,151864.0
2019-02-20 09:30:00,50.82,50.89,50.26,50.83,51600.0,47.8064,47.8722,47.2796,47.8158,51600.0
2019-02-20 09:35:00,50.82,50.88,50.77,50.77,4000.0,47.8064,47.8628,47.7594,47.7594,4000.0
2019-02-20 09:40:00,50.78,50.8,50.71,50.8,5200.0,47.7688,47.7876,47.7029,47.7876,5200.0
2019-02-20 09:45:00,50.8,50.8,50.72,50.73,2876.0,47.7876,47.7876,47.7123,47.7217,2876.0
2019-02-20 09:50:00,50.77,50.77,50.77,50.77,400.0,47.7594,47.7594,47.7594,47.7594,400.0
2019-02-20 09:55:00,50.84,50.87,50.84,50.87,2400.0,47.8252,47.8534,47.8252,47.8534,2400.0
2019-02-20 10:00:00,50.82,50.86,50.8,50.81,5800.0,47.8064,47.844,47.7876,47.797,5800.0
2019-02-20 10:05:00,50.75,50.78,50.75,50.78,3644.0,47.7405,47.7688,47.7405,47.7688,3644.0
2019-02-20 10:10:00,50.78,50.81,50.77,50.81,3200.0,47.7688,47.797,47.7594,47.797,3200.0
2019-02-20 10:15:00,50.83,50.9,50.83,50.9,3200.0,47.8158,47.8817,47.8158,47.8817,3200.0
2019-02-20 10:20:00,50.91,50.91,50.87,50.87,4220.0,47.8911,47.8911,47.8534,47.8534,4220.0
2019-02-20 10:25:00,50.89,50.89,50.86,50.87,2620.0,47.8722,47.8722,47.844,47.8534,2620.0
2019-02-20 10:30:00,50.86,50.9,50.86,50.86,2884.0,47.844,47.8817,47.844,47.844,2884.0
2019-02-20 10:35:00,50.87,50.89,50.83,50.83,6860.0,47.8534,47.8722,47.8158,47.8158,6860.0
2019-02-20 10:40:00,50.84,50.85,50.75,50.8,11200.0,47.8252,47.8346,47.7405,47.7876,11200.0
2019-02-20 10:45:00,50.78,50.8,50.77,50.77,2400.0,47.7688,47.7876,47.7594,47.7594,2400.0
2019-02-20 10:50:00,50.77,50.77,50.73,50.74,18272.0,47.7594,47.7594,47.7217,47.7311,18272.0
2019-02-20 10:55:00,50.73,50.75,50.67,50.67,5600.0,47.7217,47.7405,47.6653,47.6653,5600.0
2019-02-20 11:00:00,50.67,50.72,50.67,50.7,5200.0,47.6653,47.7123,47.6653,47.6935,5200.0
2019-02-20 11:05:00,50.7,50.73,50.7,50.72,2800.0,47.6935,47.7217,47.6935,47.7123,2800.0
2019-02-20 11:10:00,50.71,50.73,50.7,50.7,6800.0,47.7029,47.7217,47.6935,47.6935,6800.0
2019-02-20 11:15:00,50.69,50.69,50.64,50.65,7908.0,47.6841,47.6841,47.6371,47.6465,7908.0
2019-02-20 11:20:00,50.63,50.64,50.62,50.62,6000.0,47.6277,47.6371,47.6183,47.6183,6000.0
2019-02-20 11:25:00,50.6,50.65,50.6,50.65,3768.0,47.5994,47.6465,47.5994,47.6465,3768.0
2019-02-20 11:30:00,50.63,50.65,50.62,50.65,3200.0,47.6277,47.6465,47.6183,47.6465,3200.0
2019-02-20 11:35:00,50.64,50.65,50.64,50.65,7524.0,47.6371,47.6465,47.6371,47.6465,7524.0
2019-02-20 11:40:00,50.66,50.74,50.66,50.74,6000.0,47.6559,47.7311,47.6559,47.7311,6000.0
2019-02-20 11:45:00,50.72,50.74,50.7,50.74,6016.0,47.7123,47.7311,47.6935,47.7311,6016.0
2019-02-20 11:50:00,50.73,50.77,50.73,50.77,1200.0,47.7217,47.7594,47.7217,47.7594,1200.0
2019-02-20 11:55:00,50.75,50.76,50.7,50.7,6500.0,47.7405,47.75,47.6935,47.6935,6500.0
2019-02-20 12:00:00,50.7,50.7,50.68,50.69,3600.0,47.6935,47.6935,47.6747,47.6841,3600.0
2019-02-20 12:05:00,50.66,50.69,50.66,50.67,5640.0,47.6559,47.6841,47.6559,47.6653,5640.0
2019-02-20 12:10:00,50.66,50.66,50.65,50.66,4796.0,47.6559,47.6559,47.6465,47.6559,4796.0
2019-02-20 12:15:00,50.66,50.67,50.64,50.66,4800.0,47.6559,47.6653,47.6371,47.6559,4800.0
2019-02-20 12:20:00,50.62,50.62,50.58,50.58,1600.0,47.6183,47.6183,47.5806,47.5806,1600.0
2019-02-20 12:25:00,50.56,50.56,50.45,50.46,8000.0,47.5618,47.5618,47.4583,47.4677,8000.0
2019-02-20 12:30:00,50.46,50.51,50.46,50.49,3200.0,47.4677,47.5148,47.4677,47.496,3200.0
2019-02-20 12:35:00,50.5,50.53,50.5,50.5,3600.0,47.5054,47.5336,47.5054,47.5054,3600.0
2019-02-20 12:40:00,50.52,50.56,50.52,50.53,2800.0,47.5242,47.5618,47.5242,47.5336,2800.0
2019-02-20 12:45:00,50.53,50.56,50.53,50.53,5600.0,47.5336,47.5618,47.5336,47.5336,5600.0
2019-02-20 12:50:00,50.51,50.51,50.45,50.45,4000.0,47.5148,47.5148,47.4583,47.4583,4000.0
2019-02-20 12:55:00,50.45,50.48,50.45,50.47,6400.0,47.4583,47.4866,47.4583,47.4772,6400.0
2019-02-20 13:00:00,50.49,50.5,50.48,50.5,4000.0,47.496,47.5054,47.4866,47.5054,4000.0
2019-02-20 13:05:00,50.53,50.54,50.53,50.54,1600.0,47.5336,47.543,47.5336,47.543,1600.0
2019-02-20 13:10:00,50.55,50.58,50.55,50.58,2400.0,47.5524,47.5806,47.5524,47.5806,2400.0
2019-02-20 13:15:00,50.58,50.59,50.57,50.59,3600.0,47.5806,47.59,47.5712,47.59,3600.0
2019-02-20 13:20:00,50.6,50.64,50.6,50.64,2400.0,47.5994,47.6371,47.5994,47.6371,2400.0
2019-02-20 13:25:00,50.63,50.66,50.63,50.65,6560.0,47.6277,47.6559,47.6277,47.6465,6560.0
2019-02-20 13:30:00,50.65,50.68,50.65,50.66,6400.0,47.6465,47.6747,47.6465,47.6559,6400.0
2019-02-20 13:35:00,50.64,50.65,50.63,50.63,2400.0,47.6371,47.6465,47.6277,47.6277,2400.0
2019-02-20 13:40:00,50.64,50.69,50.64,50.69,6400.0,47.6371,47.6841,47.6371,47.6841,6400.0
2019-02-20 13:45:00,50.7,50.71,50.7,50.71,5200.0,47.6935,47.7029,47.6935,47.7029,5200.0
2019-02-20 13:50:00,50.69,50.73,50.69,50.71,6000.0,47.6841,47.7217,47.6841,47.7029,6000.0
2019-02-20 13:55:00,50.68,50.7,50.68,50.69,11200.0,47.6747,47.6935,47.6747,47.6841,11200.0
2019-02-20 14:00:00,50.69,50.71,50.65,50.65,4800.0,47.6841,47.7029,47.6465,47.6465,4800.0
2019-02-20 14:05:00,50.68,50.73,50.65,50.66,14356.0,47.6747,47.7217,47.6465,47.6559,14356.0
2019-02-20 14:10:00,50.67,50.69,50.61,50.67,6888.0,47.6653,47.6841,47.6088,47.6653,6888.0
2019-02-20 14:15:00,50.66,50.7,50.61,50.61,7200.0,47.6559,47.6935,47.6088,47.6088,7200.0
2019-02-20 14:20:00,50.55,50.57,50.55,50.56,5200.0,47.5524,47.5712,47.5524,47.5618,5200.0
2019-02-20 14:25:00,50.59,50.64,50.59,50.63,4328.0,47.59,47.6371,47.59,47.6277,4328.0
2019-02-20 14:30:00,50.67,50.75,50.67,50.75,12800.0,47.6653,47.7405,47.6653,47.7405,12800.0
2019-02-20 14:35:00,50.75,50.8,50.75,50.78,3628.0,47.7405,47.7876,47.7405,47.7688,3628.0
2019-02-20 14:40:00,50.76,50.79,50.75,50.79,3648.0,47.75,47.7782,47.7405,47.7782,3648.0
2019-02-20 14:45:00,50.79,50.8,50.79,50.79,2800.0,47.7782,47.7876,47.7782,47.7782,2800.0
2019-02-20 14:50:00,50.79,50.83,50.78,50.83,3600.0,47.7782,47.8158,47.7688,47.8158,3600.0
2019-02-20 14:55:00,50.82,50.83,50.8,50.81,3764.0,47.8064,47.8158,47.7876,47.797,3764.0
2019-02-20 15:00:00,50.83,50.83,50.77,50.79,8000.0,47.8158,47.8158,47.7594,47.7782,8000.0
2019-02-20 15:05:00,50.77,50.8,50.77,50.8,6900.0,47.7594,47.7876,47.7594,47.7876,6900.0
2019-02-20 15:10:00,50.8,50.83,50.76,50.76,7200.0,47.7876,47.8158,47.75,47.75,7200.0
2019-02-20 15:15:00,50.76,50.8,50.75,50.8,3360.0,47.75,47.7876,47.7405,47.7876,3360.0
2019-02-20 15:20:00,50.8,50.8,50.75,50.76,5200.0,47.7876,47.7876,47.7405,47.75,5200.0
2019-02-20 15:25:00,50.76,50.78,50.75,50.75,11216.0,47.75,47.7688,47.7405,47.7405,11216.0
2019-02-20 15:30:00,50.75,50.78,50.74,50.78,14244.0,47.7405,47.7688,47.7311,47.7688,14244.0
2019-02-20 15:35:00,50.8,50.82,50.77,50.81,3600.0,47.7876,47.8064,47.7594,47.797,3600.0
2019-02-20 15:40:00,50.81,50.82,50.76,50.79,6808.0,47.797,47.8064,47.75,47.7782,6808.0
2019-02-20 15:45:00,50.76,50.81,50.75,50.78,11200.0,47.75,47.797,47.7405,47.7688,11200.0
2019-02-20 15:50:00,50.78,50.79,50.73,50.77,20000.0,47.7688,47.7782,47.7217,47.7594,20000.0
2019-02-20 15:55:00,50.76,50.79,50.71,50.77,42020.0,47.75,47.7782,47.7029,47.7594,42020.0
2019-02-21 09:30:00,50.82,50.82,50.26,50.49,33292.0,47.8064,47.8064,47.2796,47.496,33292.0
2019-02-21 09:35:00,50.45,50.56,50.44,50.56,4208.0,47.4583,47.5618,47.4489,47.5618,4208.0
2019-02-21 09:40:00,50.63,50.75,50.63,50.69,2800.0,47.6277,47.7405,47.6277,47.6841,2800.0
2019-02-21 09:45:00,50.6,50.64,50.54,50.54,10740.0,47.5994,47.6371,47.543,47.543,10740.0
2019-02-21 09:50:00,50.55,50.7,50.55,50.7,2880.0,47.5524,47.6935,47.5524,47.6935,2880.0
2019-02-21 09:55:00,50.7,50.71,50.62,50.63,8696.0,47.6935,47.7029,47.6183,47.6277,8696.0
2019-02-21 10:00:00,50.63,50.68,50.57,50.58,15564.0,47.6277,47.6747,47.5712,47.5806,15564.0
2019-02-21 10:05:00,50.59,50.74,50.59,50.66,13292.0,47.59,47.7311,47.59,47.6559,13292.0
2019-02-21 10:10:00,50.67,50.69,50.6,50.69,4000.0,47.6653,47.6841,47.5994,47.6841,4000.0
2019-02-21 10:15:00,50.7,50.74,50.7,50.73,3600.0,47.6935,47.7311,47.6935,47.7217,3600.0
2019-02-21 10:20:00,50.74,50.77,50.73,50.76,4400.0,47.7311,47.7594,47.7217,47.75,4400.0
2019-02-21 10:25:00,50.73,50.77,50.62,50.62,2800.0,47.7217,47.7594,47.6183,47.6183,2800.0
2019-02-21 10:30:00,50.65,50.66,50.63,50.63,3200.0,47.6465,47.6559,47.6277,47.6277,3200.0
2019-02-21 10:35:00,50.6,50.68,50.6,50.68,7600.0,47.5994,47.6747,47.5994,47.6747,7600.0
2019-02-21 10:40:00,50.68,50.71,50.63,50.67,9300.0,47.6747,47.7029,47.6277,47.6653,9300.0
2019-02-21 10:45:00,50.7,50.7,50.63,50.63,2000.0,47.6935,47.6935,47.6277,47.6277,2000.0
2019-02-21 10:50:00,50.63,50.7,50.63,50.7,5200.0,47.6277,47.6935,47.6277,47.6935,5200.0
2019-02-21 10:55:00,50.69,50.7,50.64,50.64,3200.0,47.6841,47.6935,47.6371,47.6371,3200.0
2019-02-21 11:00:00,50.62,50.73,50.6,50.73,6400.0,47.6183,47.7217,47.5994,47.7217,6400.0
2019-02-21 11:05:00,50.73,50.76,50.71,50.72,6340.0,47.7217,47.75,47.7029,47.7123,6340.0
2019-02-21 11:10:00,50.73,50.73,50.67,50.68,22116.0,47.7217,47.7217,47.6653,47.6747,22116.0
2019-02-21 11:15:00,50.67,50.7,50.67,50.67,8800.0,47.6653,47.6935,47.6653,47.6653,8800.0
2019-02-21 11:20:00,50.67,50.73,50.67,50.73,8800.0,47.6653,47.7217,47.6653,47.7217,8800.0
2019-02-21 11:25:00,50.71,50.71,50.67,50.71,17596.0,47.7029,47.7029,47.6653,47.7029,17596.0
2019-02-21 11:30:00,50.69,50.76,50.69,50.74,5080.0,47.6841,47.75,47.6841,47.7311,5080.0
2019-02-21 11:35:00,50.77,50.77,50.74,50.74,1600.0,47.7594,47.7594,47.7311,47.7311,1600.0
2019-02-21 11:40:00,50.77,50.8,50.77,50.8,2800.0,47.7594,47.7876,47.7594,47.7876,2800.0
2019-02-21 11:45:00,50.78,50.78,50.74,50.75,18000.0,47.7688,47.7688,47.7311,47.7405,18000.0
2019-02-21 11:50:00,50.75,50.81,50.74,50.79,12000.0,47.7405,47.797,47.7311,47.7782,12000.0
2019-02-21 11:55:00,50.8,50.88,50.79,50.84,10000.0,47.7876,47.8628,47.7782,47.8252,10000.0
2019-02-21 12:00:00,50.84,50.86,50.83,50.85,8216.0,47.8252,47.844,47.8158,47.8346,8216.0
2019-02-21 12:05:00,50.84,50.84,50.82,50.82,800.0,47.8252,47.8252,47.8064,47.8064,800.0
2019-02-21 12:10:00,50.83,50.83,50.81,50.81,2000.0,47.8158,47.8158,47.797,47.797,2000.0
2019-02-21 12:15:00,50.8,50.82,50.8,50.8,5200.0,47.7876,47.8064,47.7876,47.7876,5200.0
2019-02-21 12:20:00,50.8,50.87,50.8,50.87,3200.0,47.7876,47.8534,47.7876,47.8534,3200.0
2019-02-21 12:25:00,50.85,50.87,50.84,50.84,6800.0,47.8346,47.8534,47.8252,47.8252,6800.0
2019-02-21 12:30:00,50.85,50.89,50.85,50.86,5200.0,47.8346,47.8722,47.8346,47.844,5200.0
2019-02-21 12:35:00,50.86,50.88,50.85,50.85,7164.0,47.844,47.8628,47.8346,47.8346,7164.0
2019-02-21 12:40:00,50.87,50.88,50.84,50.84,6000.0,47.8534,47.8628,47.8252,47.8252,6000.0
2019-02-21 12:45:00,50.82,50.84,50.77,50.78,6000.0,47.8064,47.8252,47.7594,47.7688,6000.0
2019-02-21 12:50:00,50.77,50.81,50.77,50.8,4800.0,47.7594,47.797,47.7594,47.7876,4800.0
2019-02-21 12:55:00,50.78,50.8,50.77,50.8,2400.0,47.7688,47.7876,47.7594,47.7876,2400.0
2019-02-21 13:00:00,50.82,50.84,50.8,50.81,6000.0,47.8064,47.8252,47.7876,47.797,6000.0
2019-02-21 13:05:00,50.82,50.82,50.82,50.82,800.0,47.8064,47.8064,47.8064,47.8064,800.0
2019-02-21 13:10:00,50.82,50.85,50.82,50.83,3200.0,47.8064,47.8346,47.8064,47.8158,3200.0
2019-02-21 13:15:00,50.83,50.83,50.8,50.8,10400.0,47.8158,47.8158,47.7876,47.7876,10400.0
2019-02-21 13:20:00,50.81,50.82,50.8,50.81,6800.0,47.797,47.8064,47.7876,47.797,6800.0
2019-02-21 13:25:00,50.79,50.8,50.77,50.8,2400.0,47.7782,47.7876,47.7594,47.7876,2400.0
2019-02-21 13:30:00,50.79,50.81,50.79,50.81,1816.0,47.7782,47.797,47.7782,47.797,1816.0
2019-02-21 13:35:00,50.8,50.81,50.8,50.81,2400.0,47.7876,47.797,47.7876,47.797,2400.0
2019-02-21 13:40:00,50.8,50.8,50.77,50.77,2800.0,47.7876,47.7876,47.7594,47.7594,2800.0
2019-02-21 13:45:00,50.76,50.77,50.74,50.77,11600.0,47.75,47.7594,47.7311,47.7594,11600.0
2019-02-21 13:50:00,50.77,50.78,50.77,50.78,1600.0,47.7594,47.7688,47.7594,47.7688,1600.0
2019-02-21 13:55:00,50.79,50.8,50.77,50.8,4160.0,47.7782,47.7876,47.7594,47.7876,4160.0
2019-02-21 14:00:00,50.81,50.81,50.8,50.81,3200.0,47.797,47.797,47.7876,47.797,3200.0
2019-02-21 14:05:00,50.81,50.81,50.77,50.77,5200.0,47.797,47.797,47.7594,47.7594,5200.0
2019-02-21 14:10:00,50.77,50.77,50.74,50.75,3200.0,47.7594,47.7594,47.7311,47.7405,3200.0
2019-02-21 14:15:00,50.72,50.74,50.68,50.74,12000.0,47.7123,47.7311,47.6747,47.7311,12000.0
2019-02-21 14:20:00,50.75,50.75,50.69,50.69,7544.0,47.7405,47.7405,47.6841,47.6841,7544.0
2019-02-21 14:25:00,50.67,50.67,50.64,50.66,6000.0,47.6653,47.6653,47.6371,47.6559,6000.0
2019-02-21 14:30:00,50.65,50.66,50.63,50.63,6000.0,47.6465,47.6559,47.6277,47.6277,6000.0
2019-02-21 14:35:00,50.66,50.66,50.63,50.63,6800.0,47.6559,47.6559,47.6277,47.6277,6800.0
2019-02-21 14:40:00,50.63,50.67,50.63,50.66,11200.0,47.6277,47.6653,47.6277,47.6559,11200.0
2019-02-21 14:45:00,50.63,50.63,50.55,50.57,7600.0,47.6277,47.6277,47.5524,47.5712,7600.0
2019-02-21 14:50:00,50.56,50.56,50.54,50.54,3400.0,47.5618,47.5618,47.543,47.543,3400.0
2019-02-21 14:55:00,50.56,50.63,50.56,50.63,4520.0,47.5618,47.6277,47.5618,47.6277,4520.0
2019-02-21 15:00:00,50.62,50.67,50.61,50.65,10400.0,47.6183,47.6653,47.6088,47.6465,10400.0
2019-02-21 15:05:00,50.66,50.68,50.65,50.67,7200.0,47.6559,47.6747,47.6465,47.6653,7200.0
2019-02-21 15:10:00,50.68,50.68,50.63,50.67,10516.0,47.6747,47.6747,47.6277,47.6653,10516.0
2019-02-21 15:15:00,50.66,50.71,50.64,50.68,14000.0,47.6559,47.7029,47.6371,47.6747,14000.0
2019-02-21 15:20:00,50.7,50.7,50.66,50.69,9172.0,47.6935,47.6935,47.6559,47.6841,9172.0
2019-02-21 15:25:00,50.68,50.69,50.64,50.64,8000.0,47.6747,47.6841,47.6371,47.6371,8000.0
2019-02-21 15:30:00,50.62,50.65,50.57,50.64,11200.0,47.6183,47.6465,47.5712,47.6371,11200.0
2019-02-21 15:35:00,50.62,50.67,50.61,50.66,12400.0,47.6183,47.6653,47.6088,47.6559,12400.0
2019-02-21 15:40:00,50.65,50.68,50.65,50.68,14800.0,47.6465,47.6747,47.6465,47.6747,14800.0
2019-02-21 15:45:00,50.68,50.74,50.68,50.72,14220.0,47.6747,47.7311,47.6747,47.7123,14220.0
2019-02-21 15:50:00,50.73,50.74,50.71,50.74,22292.0,47.7217,47.7311,47.7029,47.7311,22292.0
2019-02-21 15:55:00,50.74,50.78,50.68,50.75,60156.0,47.7311,47.7688,47.6747,47.7405,60156.0
2019-02-22 09:30:00,50.88,51.0,50.75,50.97,31336.0,47.8628,47.9757,47.7405,47.9475,31336.0
2019-02-22 09:35:00,51.04,51.04,50.9,50.98,4800.0,48.0134,48.0134,47.8817,47.9569,4800.0
2019-02-22 09:40:00,50.98,51.02,50.86,50.9,5600.0,47.9569,47.9945,47.844,47.8817,5600.0
2019-02-22 09:45:00,50.93,50.95,50.9,50.93,2800.0,47.9099,47.9287,47.8817,47.9099,2800.0
2019-02-22 09:50:00,50.97,51.05,50.97,51.05,6608.0,47.9475,48.0228,47.9475,48.0228,6608.0
2019-02-22 09:55:00,50.99,51.1,50.98,51.07,10368.0,47.9663,48.0698,47.9569,48.0416,10368.0
2019-02-22 10:00:00,51.08,51.15,51.08,51.13,6560.0,48.051,48.1168,48.051,48.098,6560.0
2019-02-22 10:05:00,51.13,51.18,51.11,51.12,8432.0,48.098,48.145,48.0792,48.0886,8432.0
2019-02-22 10:10:00,51.17,51.18,51.14,51.17,7600.0,48.1356,48.145,48.1074,48.1356,7600.0
2019-02-22 10:15:00,51.16,51.16,51.09,51.09,2400.0,48.1262,48.1262,48.0604,48.0604,2400.0
2019-02-22 10:20:00,51.13,51.13,51.13,51.13,544.0,48.098,48.098,48.098,48.098,544.0
2019-02-22 10:25:00,51.13,51.13,51.1,51.1,1124.0,48.098,48.098,48.0698,48.0698,1124.0
2019-02-22 10:30:00,51.11,51.13,51.06,51.12,4520.0,48.0792,48.098,48.0322,48.0886,4520.0
2019-02-22 10:35:00,51.11,51.12,51.1,51.12,3600.0,48.0792,48.0886,48.0698,48.0886,3600.0
2019-02-22 10:40:00,51.13,51.16,51.13,51.16,2304.0,48.098,48.1262,48.098,48.1262,2304.0
2019-02-22 10:45:00,51.19,51.21,51.15,51.16,7600.0,48.1545,48.1733,48.1168,48.1262,7600.0
2019-02-22 10:50:00,51.16,51.23,51.16,51.21,4576.0,48.1262,48.1921,48.1262,48.1733,4576.0
2019-02-22 10:55:00,51.24,51.25,51.23,51.24,8420.0,48.2015,48.2109,48.1921,48.2015,8420.0
2019-02-22 11:00:00,51.25,51.25,51.17,51.17,6400.0,48.2109,48.2109,48.1356,48.1356,6400.0
2019-02-22 11:05:00,51.19,51.21,51.17,51.21,3240.0,48.1545,48.1733,48.1356,48.1733,3240.0
2019-02-22 11:10:00,51.22,51.23,51.18,51.23,5480.0,48.1827,48.1921,48.145,48.1921,5480.0
2019-02-22 11:15:00,51.21,51.25,51.21,51.25,3400.0,48.1733,48.2109,48.1733,48.2109,3400.0
2019-02-22 11:20:00,51.2,51.24,51.2,51.24,1600.0,48.1639,48.2015,48.1639,48.2015,1600.0
2019-02-22 11:25:00,51.23,51.23,51.2,51.2,2400.0,48.1921,48.1921,48.1639,48.1639,2400.0
2019-02-22 11:30:00,51.18,51.21,51.13,51.13,19404.0,48.145,48.1733,48.098,48.098,19404.0
2019-02-22 11:35:00,51.13,51.13,51.08,51.11,24764.0,48.098,48.098,48.051,48.0792,24764.0
2019-02-22 11:40:00,51.1,51.1,51.05,51.08,6744.0,48.0698,48.0698,48.0228,48.051,6744.0
2019-02-22 11:45:00,51.07,51.07,51.06,51.07,1200.0,48.0416,48.0416,48.0322,48.0416,1200.0
2019-02-22 11:50:00,51.08,51.08,51.03,51.06,3600.0,48.051,48.051,48.0039,48.0322,3600.0
2019-02-22 11:55:00,51.05,51.07,51.05,51.07,2988.0,48.0228,48.0416,48.0228,48.0416,2988.0
2019-02-22 12:00:00,51.07,51.11,51.07,51.11,3600.0,48.0416,48.0792,48.0416,48.0792,3600.0
2019-02-22 12:05:00,51.12,51.12,51.07,51.07,2000.0,48.0886,48.0886,48.0416,48.0416,2000.0
2019-02-22 12:10:00,51.07,51.08,51.05,51.05,5200.0,48.0416,48.051,48.0228,48.0228,5200.0
2019-02-22 12:15:00,51.07,51.07,51.02,51.02,2000.0,48.0416,48.0416,47.9945,47.9945,2000.0
2019-02-22 12:20:00,51.02,51.04,51.02,51.02,4400.0,47.9945,48.0134,47.9945,47.9945,4400.0
2019-02-22 12:25:00,51.04,51.04,51.04,51.04,2000.0,48.0134,48.0134,48.0134,48.0134,2000.0
2019-02-22 12:30:00,51.01,51.02,51.01,51.02,2400.0,47.9851,47.9945,47.9851,47.9945,2400.0
2019-02-22 12:35:00,51.0,51.03,51.0,51.03,4380.0,47.9757,48.0039,47.9757,48.0039,4380.0
2019-02-22 12:40:00,51.03,51.04,51.02,51.04,3200.0,48.0039,48.0134,47.9945,48.0134,3200.0
2019-02-22 12:45:00,51.04,51.07,51.03,51.07,2400.0,48.0134,48.0416,48.0039,48.0416,2400.0
2019-02-22 12:50:00,51.09,51.09,51.08,51.08,5840.0,48.0604,48.0604,48.051,48.051,5840.0
2019-02-22 12:55:00,51.07,51.09,51.07,51.09,1200.0,48.0416,48.0604,48.0416,48.0604,1200.0
2019-02-22 13:00:00,51.07,51.07,51.04,51.04,852.0,48.0416,48.0416,48.0134,48.0134,852.0
2019-02-22 13:05:00,51.05,51.05,51.05,51.05,1200.0,48.0228,48.0228,48.0228,48.0228,1200.0
2019-02-22 13:10:00,51.02,51.03,51.0,51.0,5600.0,47.9945,48.0039,47.9757,47.9757,5600.0
2019-02-22 13:15:00,51.0,51.05,50.99,51.05,3600.0,47.9757,48.0228,47.9663,48.0228,3600.0
2019-02-22 13:20:00,51.05,51.06,51.0,51.02,15600.0,48.0228,48.0322,47.9757,47.9945,15600.0
2019-02-22 13:25:00,51.01,51.03,51.01,51.02,3808.0,47.9851,48.0039,47.9851,47.9945,3808.0
2019-02-22 13:30:00,51.05,51.07,51.05,51.06,2800.0,48.0228,48.0416,48.0228,48.0322,2800.0
2019-02-22 13:35:00,51.05,51.06,51.04,51.05,10000.0,48.0228,48.0322,48.0134,48.0228,10000.0
2019-02-22 13:40:00,51.04,51.06,51.04,51.05,2400.0,48.0134,48.0322,48.0134,48.0228,2400.0
2019-02-22 13:45:00,51.04,51.06,51.04,51.06,2400.0,48.0134,48.0322,48.0134,48.0322,2400.0
2019-02-22 13:50:00,51.04,51.06,51.03,51.06,6948.0,48.0134,48.0322,48.0039,48.0322,6948.0
2019-02-22 13:55:00,51.07,51.11,51.07,51.08,6412.0,48.0416,48.0792,48.0416,48.051,6412.0
2019-02-22 14:00:00,51.08,51.09,51.02,51.04,6800.0,48.051,48.0604,47.9945,48.0134,6800.0
2019-02-22 14:05:00,51.03,51.06,51.03,51.06,4708.0,48.0039,48.0322,48.0039,48.0322,4708.0
2019-02-22 14:10:00,51.06,51.09,51.04,51.05,4940.0,48.0322,48.0604,48.0134,48.0228,4940.0
2019-02-22 14:15:00,51.05,51.06,51.0,51.0,5600.0,48.0228,48.0322,47.9757,47.9757,5600.0
2019-02-22 14:20:00,50.99,50.99,50.95,50.98,10400.0,47.9663,47.9663,47.9287,47.9569,10400.0
2019-02-22 14:25:00,50.99,50.99,50.95,50.95,3600.0,47.9663,47.9663,47.9287,47.9287,3600.0
2019-02-22 14:30:00,50.96,51.0,50.96,51.0,3200.0,47.9381,47.9757,47.9381,47.9757,3200.0
2019-02-22 14:35:00,50.92,50.94,50.88,50.94,2400.0,47.9005,47.9193,47.8628,47.9193,2400.0
2019-02-22 14:40:00,50.9,50.92,50.89,50.89,6400.0,47.8817,47.9005,47.8722,47.8722,6400.0
2019-02-22 14:45:00,50.89,50.89,50.88,50.88,1600.0,47.8722,47.8722,47.8628,47.8628,1600.0
2019-02-22 14:50:00,50.89,50.93,50.87,50.87,6800.0,47.8722,47.9099,47.8534,47.8534,6800.0
2019-02-22 14:55:00,50.89,50.92,50.89,50.91,4464.0,47.8722,47.9005,47.8722,47.8911,4464.0
2019-02-22 15:00:00,50.88,50.91,50.88,50.91,2000.0,47.8628,47.8911,47.8628,47.8911,2000.0
2019-02-22 15:05:00,50.94,50.95,50.94,50.94,1600.0,47.9193,47.9287,47.9193,47.9193,1600.0
2019-02-22 15:10:00,50.95,50.95,50.94,50.94,800.0,47.9287,47.9287,47.9193,47.9193,800.0
2019-02-22 15:15:00,50.96,50.99,50.96,50.96,4584.0,47.9381,47.9663,47.9381,47.9381,4584.0
2019-02-22 15:20:00,50.97,50.98,50.96,50.96,3600.0,47.9475,47.9569,47.9381,47.9381,3600.0
2019-02-22 15:25:00,50.97,51.02,50.97,51.02,8400.0,47.9475,47.9945,47.9475,47.9945,8400.0
2019-02-22 15:30:00,51.01,51.03,50.99,50.99,9764.0,47.9851,48.0039,47.9663,47.9663,9764.0
2019-02-22 15:35:00,50.99,50.99,50.96,50.97,5876.0,47.9663,47.9663,47.9381,47.9475,5876.0
2019-02-22 15:40:00,50.98,51.01,50.98,51.01,5600.0,47.9569,47.9851,47.9569,47.9851,5600.0
2019-02-22 15:45:00,51.02,51.02,50.99,51.0,12084.0,47.9945,47.9945,47.9663,47.9757,12084.0
2019-02-22 15:50:00,51.01,51.04,50.98,51.03,53660.0,47.9851,48.0134,47.9569,48.0039,53660.0
2019-02-22 15:55:00,51.04,51.13,51.04,51.1,127768.0,48.0134,48.098,48.0134,48.0698,127768.0
2019-02-25 09:30:00,51.33,51.48,51.18,51.18,24560.0,48.2862,48.4273,48.145,48.145,24560.0
2019-02-25 09:35:00,51.38,51.41,51.32,51.33,3200.0,48.3332,48.3614,48.2767,48.2862,3200.0
2019-02-25 09:40:00,51.27,51.29,51.18,51.23,5200.0,48.2297,48.2485,48.145,48.1921,5200.0
2019-02-25 09:45:00,51.27,51.27,51.2,51.2,2888.0,48.2297,48.2297,48.1639,48.1639,2888.0
2019-02-25 09:50:00,51.22,51.27,51.22,51.24,1200.0,48.1827,48.2297,48.1827,48.2015,1200.0
2019-02-25 09:55:00,51.25,51.28,51.2,51.23,4800.0,48.2109,48.2391,48.1639,48.1921,4800.0
2019-02-25 10:00:00,51.23,51.25,51.23,51.24,2400.0,48.1921,48.2109,48.1921,48.2015,2400.0
2019-02-25 10:05:00,51.22,51.27,51.21,51.23,21968.0,48.1827,48.2297,48.1733,48.1921,21968.0
2019-02-25 10:10:00,51.24,51.3,51.19,51.3,17044.0,48.2015,48.2579,48.1545,48.2579,17044.0
2019-02-25 10:15:00,51.34,51.38,51.33,51.37,8812.0,48.2956,48.3332,48.2862,48.3238,8812.0
2019-02-25 10:20:00,51.4,51.4,51.35,51.35,3572.0,48.352,48.352,48.305,48.305,3572.0
2019-02-25 10:25:00,51.26,51.35,51.26,51.29,4400.0,48.2203,48.305,48.2203,48.2485,4400.0
2019-02-25 10:30:00,51.3,51.3,51.3,51.3,400.0,48.2579,48.2579,48.2579,48.2579,400.0
2019-02-25 10:35:00,51.33,51.41,51.33,51.41,2000.0,48.2862,48.3614,48.2862,48.3614,2000.0
2019-02-25 10:40:00,51.39,51.42,51.35,51.42,2400.0,48.3426,48.3708,48.305,48.3708,2400.0
2019-02-25 10:45:00,51.41,51.42,51.39,51.41,2000.0,48.3614,48.3708,48.3426,48.3614,2000.0
2019-02-25 10:50:00,51.38,51.48,51.37,51.48,10196.0,48.3332,48.4273,48.3238,48.4273,10196.0
2019-02-25 10:55:00,51.46,51.46,51.4,51.43,7308.0,48.4084,48.4084,48.352,48.3802,7308.0
2019-02-25 11:00:00,51.43,51.43,51.42,51.42,2000.0,48.3802,48.3802,48.3708,48.3708,2000.0
2019-02-25 11:05:00,51.42,51.46,51.42,51.46,2400.0,48.3708,48.4084,48.3708,48.4084,2400.0
2019-02-25 11:10:00,51.4,51.43,51.38,51.43,4972.0,48.352,48.3802,48.3332,48.3802,4972.0
2019-02-25 11:15:00,51.4,51.42,51.38,51.41,7448.0,48.352,48.3708,48.3332,48.3614,7448.0
2019-02-25 11:20:00,51.38,51.4,51.38,51.4,4060.0,48.3332,48.352,48.3332,48.352,4060.0
2019-02-25 11:25:00,51.38,51.43,51.38,51.43,3200.0,48.3332,48.3802,48.3332,48.3802,3200.0
2019-02-25 11:30:00,51.44,51.48,51.43,51.45,4800.0,48.3896,48.4273,48.3802,48.399,4800.0
2019-02-25 11:35:00,51.44,51.44,51.41,51.41,2080.0,48.3896,48.3896,48.3614,48.3614,2080.0
2019-02-25 11:40:00,51.41,51.43,51.4,51.4,2976.0,48.3614,48.3802,48.352,48.352,2976.0
2019-02-25 11:45:00,51.42,51.43,51.39,51.41,4084.0,48.3708,48.3802,48.3426,48.3614,4084.0
2019-02-25 11:50:00,51.39,51.43,51.39,51.39,16240.0,48.3426,48.3802,48.3426,48.3426,16240.0
2019-02-25 11:55:00,51.39,51.41,51.37,51.4,10400.0,48.3426,48.3614,48.3238,48.352,10400.0
2019-02-25 12:00:00,51.41,51.41,51.38,51.41,25488.0,48.3614,48.3614,48.3332,48.3614,25488.0
2019-02-25 12:05:00,51.4,51.4,51.38,51.38,5200.0,48.352,48.352,48.3332,48.3332,5200.0
2019-02-25 12:10:00,51.39,51.41,51.38,51.38,2400.0,48.3426,48.3614,48.3332,48.3332,2400.0
2019-02-25 12:15:00,51.4,51.42,51.38,51.38,6480.0,48.352,48.3708,48.3332,48.3332,6480.0
2019-02-25 12:20:00,51.37,51.38,51.37,51.38,25224.0,48.3238,48.3332,48.3238,48.3332,25224.0
2019-02-25 12:25:00,51.38,51.39,51.38,51.39,3200.0,48.3332,48.3426,48.3332,48.3426,3200.0
2019-02-25 12:30:00,51.38,51.4,51.37,51.4,27632.0,48.3332,48.352,48.3238,48.352,27632.0
2019-02-25 12:35:00,51.38,51.4,51.38,51.4,3548.0,48.3332,48.352,48.3332,48.352,3548.0
2019-02-25 12:40:00,51.41,51.42,51.4,51.4,5200.0,48.3614,48.3708,48.352,48.352,5200.0
2019-02-25 12:45:00,51.39,51.4,51.37,51.38,10880.0,48.3426,48.352,48.3238,48.3332,10880.0
2019-02-25 12:50:00,51.38,51.38,51.29,51.3,4600.0,48.3332,48.3332,48.2485,48.2579,4600.0
2019-02-25 12:55:00,51.27,51.27,51.22,51.23,3600.0,48.2297,48.2297,48.1827,48.1921,3600.0
2019-02-25 13:00:00,51.25,51.26,51.23,51.23,1600.0,48.2109,48.2203,48.1921,48.1921,1600.0
2019-02-25 13:05:00,51.23,51.24,51.21,51.22,5600.0,48.1921,48.2015,48.1733,48.1827,5600.0
2019-02-25 13:10:00,51.23,51.25,51.22,51.25,4800.0,48.1921,48.2109,48.1827,48.2109,4800.0
2019-02-25 13:15:00,51.25,51.32,51.25,51.27,10000.0,48.2109,48.2767,48.2109,48.2297,10000.0
2019-02-25 13:20:00,51.26,51.27,51.26,51.26,400.0,48.2203,48.2297,48.2203,48.2203,400.0
2019-02-25 13:25:00,51.25,51.25,51.25,51.25,400.0,48.2109,48.2109,48.2109,48.2109,400.0
2019-02-25 13:30:00,51.23,51.23,51.21,51.21,1200.0,48.1921,48.1921,48.1733,48.1733,1200.0
2019-02-25 13:35:00,51.18,51.19,51.17,51.17,2000.0,48.145,48.1545,48.1356,48.1356,2000.0
2019-02-25 13:40:00,51.19,51.24,51.19,51.2,14728.0,48.1545,48.2015,48.1545,48.1639,14728.0
2019-02-25 13:45:00,51.19,51.22,51.18,51.22,6400.0,48.1545,48.1827,48.145,48.1827,6400.0
2019-02-25 13:50:00,51.24,51.24,51.2,51.2,3600.0,48.2015,48.2015,48.1639,48.1639,3600.0
2019-02-25 13:55:00,51.22,51.24,51.22,51.23,16420.0,48.1827,48.2015,48.1827,48.1921,16420.0
2019-02-25 14:00:00,51.24,51.25,51.21,51.22,6400.0,48.2015,48.2109,48.1733,48.1827,6400.0
2019-02-25 14:05:00,51.22,51.22,51.21,51.22,3920.0,48.1827,48.1827,48.1733,48.1827,3920.0
2019-02-25 14:10:00,51.23,51.24,51.23,51.23,1600.0,48.1921,48.2015,48.1921,48.1921,1600.0
2019-02-25 14:15:00,51.24,51.24,51.22,51.22,2800.0,48.2015,48.2015,48.1827,48.1827,2800.0
2019-02-25 14:20:00,51.23,51.23,51.21,51.21,1600.0,48.1921,48.1921,48.1733,48.1733,1600.0
2019-02-25 14:25:00,51.21,51.22,51.2,51.22,4068.0,48.1733,48.1827,48.1639,48.1827,4068.0
2019-02-25 14:30:00,51.19,51.19,51.16,51.17,2000.0,48.1545,48.1545,48.1262,48.1356,2000.0
2019-02-25 14:35:00,51.16,51.18,51.13,51.17,4800.0,48.1262,48.145,48.098,48.1356,4800.0
2019-02-25 14:40:00,51.18,51.2,51.16,51.2,29616.0,48.145,48.1639,48.1262,48.1639,29616.0
2019-02-25 14:45:00,51.23,51.23,51.23,51.23,1600.0,48.1921,48.1921,48.1921,48.1921,1600.0
2019-02-25 14:50:00,51.2,51.23,51.18,51.18,8884.0,48.1639,48.1921,48.145,48.145,8884.0
2019-02-25 14:55:00,51.15,51.21,51.15,51.21,12000.0,48.1168,48.1733,48.1168,48.1733,12000.0
2019-02-25 15:00:00,51.21,51.24,51.21,51.21,3600.0,48.1733,48.2015,48.1733,48.1733,3600.0
2019-02-25 15:05:00,51.22,51.23,51.21,51.22,2400.0,48.1827,48.1921,48.1733,48.1827,2400.0
2019-02-25 15:10:00,51.19,51.22,51.19,51.2,10156.0,48.1545,48.1827,48.1545,48.1639,10156.0
2019-02-25 15:15:00,51.2,51.23,51.2,51.21,7988.0,48.1639,48.1921,48.1639,48.1733,7988.0
2019-02-25 15:20:00,51.22,51.22,51.17,51.17,10116.0,48.1827,48.1827,48.1356,48.1356,10116.0
2019-02-25 15:25:00,51.17,51.17,51.1,51.11,16800.0,48.1356,48.1356,48.0698,48.0792,16800.0
2019-02-25 15:30:00,51.11,51.17,51.11,51.17,16012.0,48.0792,48.1356,48.0792,48.1356,16012.0
2019-02-25 15:35:00,51.17,51.21,51.17,51.19,15916.0,48.1356,48.1733,48.1356,48.1545,15916.0
2019-02-25 15:40:00,51.19,51.23,51.19,51.21,8928.0,48.1545,48.1921,48.1545,48.1733,8928.0
2019-02-25 15:45:00,51.21,51.21,51.15,51.18,14252.0,48.1733,48.1733,48.1168,48.145,14252.0
2019-02-25 15:50:00,51.18,51.18,51.15,51.17,19552.0,48.145,48.145,48.1168,48.1356,19552.0
2019-02-25 15:55:00,51.16,51.18,51.1,51.1,66480.0,48.1262,48.145,48.0698,48.0698,66480.0
2019-02-26 09:30:00,50.92,51.08,50.92,51.02,37344.0,47.9005,48.051,47.9005,47.9945,37344.0
2019-02-26 09:35:00,51.02,51.1,51.02,51.04,2800.0,47.9945,48.0698,47.9945,48.0134,2800.0
2019-02-26 09:40:00,51.07,51.13,51.06,51.06,15348.0,48.0416,48.098,48.0322,48.0322,15348.0
2019-02-26 09:45:00,51.13,51.13,51.08,51.12,2740.0,48.098,48.098,48.051,48.0886,2740.0
2019-02-26 09:50:00,51.13,51.15,51.1,51.1,4000.0,48.098,48.1168,48.0698,48.0698,4000.0
2019-02-26 09:55:00,51.1,51.12,51.06,51.11,7400.0,48.0698,48.0886,48.0322,48.0792,7400.0
2019-02-26 10:00:00,51.02,51.17,51.02,51.17,1780.0,47.9945,48.1356,47.9945,48.1356,1780.0
2019-02-26 10:05:00,51.21,51.21,51.09,51.1,4400.0,48.1733,48.1733,48.0604,48.0698,4400.0
2019-02-26 10:10:00,51.12,51.16,51.1,51.1,2400.0,48.0886,48.1262,48.0698,48.0698,2400.0
2019-02-26 10:15:00,51.15,51.19,51.13,51.19,6444.0,48.1168,48.1545,48.098,48.1545,6444.0
2019-02-26 10:20:00,51.18,51.22,51.18,51.2,2400.0,48.145,48.1827,48.145,48.1639,2400.0
2019-02-26 10:25:00,51.22,51.25,51.18,51.23,9600.0,48.1827,48.2109,48.145,48.1921,9600.0
2019-02-26 10:30:00,51.15,51.17,51.15,51.17,1200.0,48.1168,48.1356,48.1168,48.1356,1200.0
2019-02-26 10:35:00,51.15,51.15,51.12,51.14,2400.0,48.1168,48.1168,48.0886,48.1074,2400.0
2019-02-26 10:40:00,51.17,51.19,51.15,51.19,6820.0,48.1356,48.1545,48.1168,48.1545,6820.0
2019-02-26 10:45:00,51.19,51.19,51.13,51.13,1628.0,48.1545,48.1545,48.098,48.098,1628.0
2019-02-26 10:50:00,51.12,51.12,50.99,50.99,10800.0,48.0886,48.0886,47.9663,47.9663,10800.0
2019-02-26 10:55:00,50.96,50.97,50.94,50.97,2000.0,47.9381,47.9475,47.9193,47.9475,2000.0
2019-02-26 11:00:00,50.96,50.98,50.94,50.98,13200.0,47.9381,47.9569,47.9193,47.9569,13200.0
2019-02-26 11:05:00,50.97,51.05,50.97,51.05,5600.0,47.9475,48.0228,47.9475,48.0228,5600.0
2019-02-26 11:10:00,51.06,51.07,51.04,51.05,14228.0,48.0322,48.0416,48.0134,48.0228,14228.0
2019-02-26 11:15:00,51.06,51.1,51.05,51.06,19200.0,48.0322,48.0698,48.0228,48.0322,19200.0
2019-02-26 11:20:00,51.06,51.06,51.06,51.06,0.0,48.0322,48.0322,48.0322,48.0322,0.0
2019-02-26 11:25:00,51.04,51.07,51.04,51.07,4400.0,48.0134,48.0416,48.0134,48.0416,4400.0
2019-02-26 11:30:00,51.07,51.12,51.04,51.04,8800.0,48.0416,48.0886,48.0134,48.0134,8800.0
2019-02-26 11:35:00,51.02,51.04,51.0,51.01,7472.0,47.9945,48.0134,47.9757,47.9851,7472.0
2019-02-26 11:40:00,51.0,51.02,51.0,51.01,3600.0,47.9757,47.9945,47.9757,47.9851,3600.0
2019-02-26 11:45:00,51.02,51.04,51.02,51.02,4000.0,47.9945,48.0134,47.9945,47.9945,4000.0
2019-02-26 11:50:00,51.04,51.09,51.03,51.07,5200.0,48.0134,48.0604,48.0039,48.0416,5200.0
2019-02-26 11:55:00,51.07,51.07,50.97,50.97,2400.0,48.0416,48.0416,47.9475,47.9475,2400.0
2019-02-26 12:00:00,50.97,50.97,50.97,50.97,0.0,47.9475,47.9475,47.9475,47.9475,0.0
2019-02-26 12:05:00,50.97,51.04,50.97,51.02,12400.0,47.9475,48.0134,47.9475,47.9945,12400.0
2019-02-26 12:10:00,51.02,51.02,51.02,51.02,0.0,47.9945,47.9945,47.9945,47.9945,0.0
2019-02-26 12:15:00,51.03,51.05,51.02,51.05,4408.0,48.0039,48.0228,47.9945,48.0228,4408.0
2019-02-26 12:20:00,51.03,51.08,51.03,51.05,19736.0,48.0039,48.051,48.0039,48.0228,19736.0
2019-02-26 12:25:00,51.07,51.07,51.0,51.01,22600.0,48.0416,48.0416,47.9757,47.9851,22600.0
2019-02-26 12:30:00,50.98,51.0,50.93,50.94,17200.0,47.9569,47.9757,47.9099,47.9193,17200.0
2019-02-26 12:35:00,50.92,50.93,50.91,50.91,4684.0,47.9005,47.9099,47.8911,47.8911,4684.0
2019-02-26 12:40:00,50.9,50.9,50.9,50.9,800.0,47.8817,47.8817,47.8817,47.8817,800.0
2019-02-26 12:45:00,50.9,50.9,50.86,50.88,7600.0,47.8817,47.8817,47.844,47.8628,7600.0
2019-02-26 12:50:00,50.9,50.9,50.88,50.9,2000.0,47.8817,47.8817,47.8628,47.8817,2000.0
2019-02-26 12:55:00,50.87,50.88,50.84,50.87,6120.0,47.8534,47.8628,47.8252,47.8534,6120.0
2019-02-26 13:00:00,50.88,50.91,50.88,50.91,2460.0,47.8628,47.8911,47.8628,47.8911,2460.0
2019-02-26 13:05:00,50.89,50.92,50.88,50.9,2400.0,47.8722,47.9005,47.8628,47.8817,2400.0
2019-02-26 13:10:00,50.9,50.92,50.9,50.92,2000.0,47.8817,47.9005,47.8817,47.9005,2000.0
2019-02-26 13:15:00,50.92,50.96,50.92,50.96,4180.0,47.9005,47.9381,47.9005,47.9381,4180.0
2019-02-26 13:20:00,50.96,50.96,50.94,50.95,5280.0,47.9381,47.9381,47.9193,47.9287,5280.0
2019-02-26 13:25:00,50.95,50.95,50.94,50.94,3340.0,47.9287,47.9287,47.9193,47.9193,3340.0
2019-02-26 13:30:00,50.91,50.91,50.88,50.89,6800.0,47.8911,47.8911,47.8628,47.8722,6800.0
2019-02-26 13:35:00,50.88,50.88,50.87,50.87,3600.0,47.8628,47.8628,47.8534,47.8534,3600.0
2019-02-26 13:40:00,50.86,50.86,50.84,50.85,2384.0,47.844,47.844,47.8252,47.8346,2384.0
2019-02-26 13:45:00,50.87,50.88,50.87,50.88,7820.0,47.8534,47.8628,47.8534,47.8628,7820.0
2019-02-26 13:50:00,50.87,50.89,50.86,50.86,17864.0,47.8534,47.8722,47.844,47.844,17864.0
2019-02-26 13:55:00,50.88,50.89,50.85,50.88,4800.0,47.8628,47.8722,47.8346,47.8628,4800.0
2019-02-26 14:00:00,50.86,50.89,50.86,50.87,5040.0,47.844,47.8722,47.844,47.8534,5040.0
2019-02-26 14:05:00,50.88,50.91,50.88,50.89,5904.0,47.8628,47.8911,47.8628,47.8722,5904.0
2019-02-26 14:10:00,50.89,50.9,50.88,50.9,6980.0,47.8722,47.8817,47.8628,47.8817,6980.0
2019-02-26 14:15:00,50.89,50.89,50.86,50.88,5232.0,47.8722,47.8722,47.844,47.8628,5232.0
2019-02-26 14:20:00,50.86,50.87,50.85,50.85,4800.0,47.844,47.8534,47.8346,47.8346,4800.0
2019-02-26 14:25:00,50.86,50.86,50.85,50.85,2720.0,47.844,47.844,47.8346,47.8346,2720.0
2019-02-26 14:30:00,50.84,50.85,50.82,50.85,7644.0,47.8252,47.8346,47.8064,47.8346,7644.0
2019-02-26 14:35:00,50.88,50.88,50.88,50.88,800.0,47.8628,47.8628,47.8628,47.8628,800.0
2019-02-26 14:40:00,50.89,50.91,50.89,50.9,2800.0,47.8722,47.8911,47.8722,47.8817,2800.0
2019-02-26 14:45:00,50.89,50.9,50.88,50.88,8332.0,47.8722,47.8817,47.8628,47.8628,8332.0
2019-02-26 14:50:00,50.89,50.89,50.86,50.88,7200.0,47.8722,47.8722,47.844,47.8628,7200.0
2019-02-26 14:55:00,50.89,50.89,50.85,50.85,2000.0,47.8722,47.8722,47.8346,47.8346,2000.0
2019-02-26 15:00:00,50.87,50.94,50.87,50.94,4000.0,47.8534,47.9193,47.8534,47.9193,4000.0
2019-02-26 15:05:00,50.96,50.97,50.95,50.95,4000.0,47.9381,47.9475,47.9287,47.9287,4000.0
2019-02-26 15:10:00,50.94,50.94,50.91,50.91,1440.0,47.9193,47.9193,47.8911,47.8911,1440.0
2019-02-26 15:15:00,50.89,50.92,50.89,50.9,7200.0,47.8722,47.9005,47.8722,47.8817,7200.0
2019-02-26 15:20:00,50.9,50.91,50.86,50.87,9600.0,47.8817,47.8911,47.844,47.8534,9600.0
2019-02-26 15:25:00,50.87,50.87,50.83,50.83,13368.0,47.8534,47.8534,47.8158,47.8158,13368.0
2019-02-26 15:30:00,50.84,50.9,50.83,50.88,15584.0,47.8252,47.8817,47.8158,47.8628,15584.0
2019-02-26 15:35:00,50.86,50.86,50.82,50.84,12652.0,47.844,47.844,47.8064,47.8252,12652.0
2019-02-26 15:40:00,50.84,50.9,50.84,50.87,8400.0,47.8252,47.8817,47.8252,47.8534,8400.0
2019-02-26 15:45:00,50.86,50.87,50.78,50.79,14220.0,47.844,47.8534,47.7688,47.7782,14220.0
2019-02-26 15:50:00,50.79,50.82,50.78,50.8,22892.0,47.7782,47.8064,47.7688,47.7876,22892.0
2019-02-26 15:55:00,50.8,50.85,50.77,50.8,62400.0,47.7876,47.8346,47.7594,47.7876,62400.0
2019-02-27 09:30:00,50.71,50.72,50.3,50.68,35604.0,47.7029,47.7123,47.3172,47.6747,35604.0
2019-02-27 09:35:00,50.61,50.81,50.6,50.81,8800.0,47.6088,47.797,47.5994,47.797,8800.0
2019-02-27 09:40:00,50.86,50.88,50.81,50.83,24340.0,47.844,47.8628,47.797,47.8158,24340.0
2019-02-27 09:45:00,50.88,50.93,50.88,50.89,7200.0,47.8628,47.9099,47.8628,47.8722,7200.0
2019-02-27 09:50:00,50.86,50.9,50.85,50.86,5200.0,47.844,47.8817,47.8346,47.844,5200.0
2019-02-27 09:55:00,50.77,50.78,50.65,50.69,9120.0,47.7594,47.7688,47.6465,47.6841,9120.0
2019-02-27 10:00:00,50.75,50.81,50.74,50.74,3200.0,47.7405,47.797,47.7311,47.7311,3200.0
2019-02-27 10:05:00,50.79,50.79,50.79,50.79,1200.0,47.7782,47.7782,47.7782,47.7782,1200.0
2019-02-27 10:10:00,50.74,50.79,50.64,50.64,22304.0,47.7311,47.7782,47.6371,47.6371,22304.0
2019-02-27 10:15:00,50.64,50.68,50.59,50.65,24012.0,47.6371,47.6747,47.59,47.6465,24012.0
2019-02-27 10:20:00,50.69,50.7,50.69,50.7,2800.0,47.6841,47.6935,47.6841,47.6935,2800.0
2019-02-27 10:25:00,50.73,50.74,50.66,50.66,6400.0,47.7217,47.7311,47.6559,47.6559,6400.0
2019-02-27 10:30:00,50.75,50.77,50.75,50.75,3200.0,47.7405,47.7594,47.7405,47.7405,3200.0
2019-02-27 10:35:00,50.8,50.85,50.78,50.85,17020.0,47.7876,47.8346,47.7688,47.8346,17020.0
2019-02-27 10:40:00,50.87,50.91,50.87,50.91,4400.0,47.8534,47.8911,47.8534,47.8911,4400.0
2019-02-27 10:45:00,50.92,50.92,50.85,50.88,7600.0,47.9005,47.9005,47.8346,47.8628,7600.0
2019-02-27 10:50:00,50.86,50.88,50.83,50.83,3600.0,47.844,47.8628,47.8158,47.8158,3600.0
2019-02-27 10:55:00,50.79,50.81,50.79,50.81,1600.0,47.7782,47.797,47.7782,47.797,1600.0
2019-02-27 11:00:00,50.82,50.82,50.82,50.82,800.0,47.8064,47.8064,47.8064,47.8064,800.0
2019-02-27 11:05:00,50.82,50.84,50.82,50.84,1232.0,47.8064,47.8252,47.8064,47.8252,1232.0
2019-02-27 11:10:00,50.87,50.88,50.87,50.88,2000.0,47.8534,47.8628,47.8534,47.8628,2000.0
2019-02-27 11:15:00,50.88,50.88,50.85,50.85,1200.0,47.8628,47.8628,47.8346,47.8346,1200.0
2019-02-27 11:20:00,50.88,50.9,50.88,50.88,1600.0,47.8628,47.8817,47.8628,47.8628,1600.0
2019-02-27 11:25:00,50.9,50.94,50.87,50.93,13200.0,47.8817,47.9193,47.8534,47.9099,13200.0
2019-02-27 11:30:00,50.94,50.97,50.94,50.95,11308.0,47.9193,47.9475,47.9193,47.9287,11308.0
2019-02-27 11:35:00,50.96,51.03,50.96,51.03,11004.0,47.9381,48.0039,47.9381,48.0039,11004.0
2019-02-27 11:40:00,51.03,51.03,51.0,51.0,1252.0,48.0039,48.0039,47.9757,47.9757,1252.0
2019-02-27 11:45:00,51.01,51.02,51.01,51.02,1200.0,47.9851,47.9945,47.9851,47.9945,1200.0
2019-02-27 11:50:00,51.06,51.06,51.04,51.05,4200.0,48.0322,48.0322,48.0134,48.0228,4200.0
2019-02-27 11:55:00,51.08,51.08,51.05,51.05,2800.0,48.051,48.051,48.0228,48.0228,2800.0
2019-02-27 12:00:00,51.05,51.11,51.03,51.1,7600.0,48.0228,48.0792,48.0039,48.0698,7600.0
2019-02-27 12:05:00,51.09,51.1,51.07,51.1,8020.0,48.0604,48.0698,48.0416,48.0698,8020.0
2019-02-27 12:10:00,51.1,51.11,51.08,51.11,3440.0,48.0698,48.0792,48.051,48.0792,3440.0
2019-02-27 12:15:00,51.12,51.15,51.11,51.13,5200.0,48.0886,48.1168,48.0792,48.098,5200.0
2019-02-27 12:20:00,51.15,51.15,51.1,51.1,4800.0,48.1168,48.1168,48.0698,48.0698,4800.0
2019-02-27 12:25:00,51.1,51.13,51.06,51.06,18400.0,48.0698,48.098,48.0322,48.0322,18400.0
2019-02-27 12:30:00,51.08,51.09,51.01,51.02,6400.0,48.051,48.0604,47.9851,47.9945,6400.0
2019-02-27 12:35:00,51.04,51.06,51.03,51.06,3300.0,48.0134,48.0322,48.0039,48.0322,3300.0
2019-02-27 12:40:00,51.07,51.1,51.05,51.05,14000.0,48.0416,48.0698,48.0228,48.0228,14000.0
2019-02-27 12:45:00,51.08,51.08,51.08,51.08,400.0,48.051,48.051,48.051,48.051,400.0
2019-02-27 12:50:00,51.08,51.13,51.06,51.09,10628.0,48.051,48.098,48.0322,48.0604,10628.0
2019-02-27 12:55:00,51.1,51.11,51.09,51.11,6000.0,48.0698,48.0792,48.0604,48.0792,6000.0
2019-02-27 13:00:00,51.11,51.11,51.11,51.11,400.0,48.0792,48.0792,48.0792,48.0792,400.0
2019-02-27 13:05:00,51.13,51.18,51.13,51.18,3280.0,48.098,48.145,48.098,48.145,3280.0
2019-02-27 13:10:00,51.22,51.22,51.22,51.22,2800.0,48.1827,48.1827,48.1827,48.1827,2800.0
2019-02-27 13:15:00,51.21,51.22,51.19,51.19,3200.0,48.1733,48.1827,48.1545,48.1545,3200.0
2019-02-27 13:20:00,51.18,51.25,51.18,51.25,8800.0,48.145,48.2109,48.145,48.2109,8800.0
2019-02-27 13:25:00,51.26,51.26,51.22,51.23,10876.0,48.2203,48.2203,48.1827,48.1921,10876.0
2019-02-27 13:30:00,51.24,51.25,51.22,51.24,21200.0,48.2015,48.2109,48.1827,48.2015,21200.0
2019-02-27 13:35:00,51.23,51.25,51.18,51.18,22072.0,48.1921,48.2109,48.145,48.145,22072.0
2019-02-27 13:40:00,51.17,51.17,51.09,51.09,3600.0,48.1356,48.1356,48.0604,48.0604,3600.0
2019-02-27 13:45:00,51.11,51.12,51.09,51.12,22272.0,48.0792,48.0886,48.0604,48.0886,22272.0
2019-02-27 13:50:00,51.13,51.13,51.13,51.13,400.0,48.098,48.098,48.098,48.098,400.0
2019-02-27 13:55:00,51.16,51.17,51.14,51.15,6400.0,48.1262,48.1356,48.1074,48.1168,6400.0
2019-02-27 14:00:00,51.17,51.17,51.14,51.17,12000.0,48.1356,48.1356,48.1074,48.1356,12000.0
2019-02-27 14:05:00,51.19,51.26,51.19,51.25,8800.0,48.1545,48.2203,48.1545,48.2109,8800.0
2019-02-27 14:10:00,51.25,51.33,51.24,51.33,17992.0,48.2109,48.2862,48.2015,48.2862,17992.0
2019-02-27 14:15:00,51.32,51.35,51.31,51.34,13600.0,48.2767,48.305,48.2673,48.2956,13600.0
2019-02-27 14:20:00,51.29,51.29,51.23,51.26,10052.0,48.2485,48.2485,48.1921,48.2203,10052.0
2019-02-27 14:25:00,51.24,51.26,51.22,51.26,15160.0,48.2015,48.2203,48.1827,48.2203,15160.0
2019-02-27 14:30:00,51.25,51.27,51.24,51.25,6400.0,48.2109,48.2297,48.2015,48.2109,6400.0
2019-02-27 14:35:00,51.24,51.24,51.18,51.2,23692.0,48.2015,48.2015,48.145,48.1639,23692.0
2019-02-27 14:40:00,51.18,51.25,51.17,51.21,14580.0,48.145,48.2109,48.1356,48.1733,14580.0
2019-02-27 14:45:00,51.21,51.22,51.18,51.22,14400.0,48.1733,48.1827,48.145,48.1827,14400.0
2019-02-27 14:50:00,51.21,51.22,51.14,51.14,17220.0,48.1733,48.1827,48.1074,48.1074,17220.0
2019-02-27 14:55:00,51.15,51.15,51.13,51.15,3200.0,48.1168,48.1168,48.098,48.1168,3200.0
2019-02-27 15:00:00,51.14,51.14,51.1,51.13,15140.0,48.1074,48.1074,48.0698,48.098,15140.0
2019-02-27 15:05:00,51.12,51.14,51.11,51.13,7728.0,48.0886,48.1074,48.0792,48.098,7728.0
2019-02-27 15:10:00,51.14,51.17,51.13,51.16,6444.0,48.1074,48.1356,48.098,48.1262,6444.0
2019-02-27 15:15:00,51.17,51.19,51.15,51.16,14852.0,48.1356,48.1545,48.1168,48.1262,14852.0
2019-02-27 15:20:00,51.16,51.16,51.13,51.14,10400.0,48.1262,48.1262,48.098,48.1074,10400.0
2019-02-27 15:25:00,51.16,51.17,51.13,51.13,7712.0,48.1262,48.1356,48.098,48.098,7712.0
2019-02-27 15:30:00,51.14,51.22,51.13,51.22,8416.0,48.1074,48.1827,48.098,48.1827,8416.0
2019-02-27 15:35:00,51.23,51.23,51.22,51.23,7200.0,48.1921,48.1921,48.1827,48.1921,7200.0
2019-02-27 15:40:00,51.23,51.24,51.22,51.24,11600.0,48.1921,48.2015,48.1827,48.2015,11600.0
2019-02-27 15:45:00,51.25,51.26,51.22,51.24,14756.0,48.2109,48.2203,48.1827,48.2015,14756.0
2019-02-27 15:50:00,51.24,51.26,51.21,51.24,47472.0,48.2015,48.2203,48.1733,48.2015,47472.0
2019-02-27 15:55:00,51.27,51.28,51.2,51.25,43340.0,48.2297,48.2391,48.1639,48.2109,43340.0
2019-02-28 09:30:00,51.28,51.3,51.17,51.23,22216.0,48.2391,48.2579,48.1356,48.1921,22216.0
2019-02-28 09:35:00,51.3,51.3,51.09,51.09,5200.0,48.2579,48.2579,48.0604,48.0604,5200.0
2019-02-28 09:40:00,51.2,51.22,51.1,51.1,6000.0,48.1639,48.1827,48.0698,48.0698,6000.0
2019-02-28 09:45:00,51.18,51.42,51.18,51.27,22192.0,48.145,48.3708,48.145,48.2297,22192.0
2019-02-28 09:50:00,51.34,51.36,51.34,51.36,1200.0,48.2956,48.3144,48.2956,48.3144,1200.0
2019-02-28 09:55:00,51.4,51.41,51.25,51.32,20428.0,48.352,48.3614,48.2109,48.2767,20428.0
2019-02-28 10:00:00,51.28,51.37,51.28,51.3,16328.0,48.2391,48.3238,48.2391,48.2579,16328.0
2019-02-28 10:05:00,51.27,51.32,51.22,51.26,8396.0,48.2297,48.2767,48.1827,48.2203,8396.0
2019-02-28 10:10:00,51.22,51.42,51.22,51.42,13200.0,48.1827,48.3708,48.1827,48.3708,13200.0
2019-02-28 10:15:00,51.43,51.5,51.43,51.49,3600.0,48.3802,48.4461,48.3802,48.4367,3600.0
2019-02-28 10:20:00,51.5,51.56,51.45,51.45,5980.0,48.4461,48.5025,48.399,48.399,5980.0
2019-02-28 10:25:00,51.45,51.48,51.43,51.48,4000.0,48.399,48.4273,48.3802,48.4273,4000.0
2019-02-28 10:30:00,51.55,51.57,51.52,51.52,2800.0,48.4931,48.5119,48.4649,48.4649,2800.0
2019-02-28 10:35:00,51.54,51.54,51.5,51.51,3200.0,48.4837,48.4837,48.4461,48.4555,3200.0
2019-02-28 10:40:00,51.51,51.56,51.46,51.51,10936.0,48.4555,48.5025,48.4084,48.4555,10936.0
2019-02-28 10:45:00,51.54,51.55,51.53,51.54,4828.0,48.4837,48.4931,48.4743,48.4837,4828.0
2019-02-28 10:50:00,51.51,51.52,51.44,51.47,8784.0,48.4555,48.4649,48.3896,48.4179,8784.0
2019-02-28 10:55:00,51.54,51.59,51.54,51.59,2800.0,48.4837,48.5307,48.4837,48.5307,2800.0
2019-02-28 11:00:00,51.55,51.62,51.55,51.61,5796.0,48.4931,48.559,48.4931,48.5495,5796.0
2019-02-28 11:05:00,51.59,51.6,51.47,51.49,6400.0,48.5307,48.5401,48.4179,48.4367,6400.0
2019-02-28 11:10:00,51.5,51.57,51.5,51.57,4540.0,48.4461,48.5119,48.4461,48.5119,4540.0
2019-02-28 11:15:00,51.58,51.69,51.58,51.66,4400.0,48.5213,48.6248,48.5213,48.5966,4400.0
2019-02-28 11:20:00,51.67,51.69,51.63,51.68,7708.0,48.606,48.6248,48.5684,48.6154,7708.0
2019-02-28 11:25:00,51.68,51.74,51.68,51.73,26528.0,48.6154,48.6718,48.6154,48.6624,26528.0
2019-02-28 11:30:00,51.73,51.76,51.69,51.76,28504.0,48.6624,48.6907,48.6248,48.6907,28504.0
2019-02-28 11:35:00,51.76,51.78,51.76,51.78,3940.0,48.6907,48.7095,48.6907,48.7095,3940.0
2019-02-28 11:40:00,51.77,51.78,51.75,51.75,4800.0,48.7001,48.7095,48.6812,48.6812,4800.0
2019-02-28 11:45:00,51.77,51.78,51.73,51.73,6000.0,48.7001,48.7095,48.6624,48.6624,6000.0
2019-02-28 11:50:00,51.74,51.81,51.74,51.78,5200.0,48.6718,48.7377,48.6718,48.7095,5200.0
2019-02-28 11:55:00,51.79,51.79,51.77,51.77,2000.0,48.7189,48.7189,48.7001,48.7001,2000.0
2019-02-28 12:00:00,51.8,51.8,51.77,51.77,5600.0,48.7283,48.7283,48.7001,48.7001,5600.0
2019-02-28 12:05:00,51.77,51.79,51.76,51.78,7956.0,48.7001,48.7189,48.6907,48.7095,7956.0
2019-02-28 12:10:00,51.77,51.78,51.77,51.78,4400.0,48.7001,48.7095,48.7001,48.7095,4400.0
2019-02-28 12:15:00,51.77,51.83,51.77,51.82,5800.0,48.7001,48.7565,48.7001,48.7471,5800.0
2019-02-28 12:20:00,51.82,51.83,51.81,51.83,2000.0,48.7471,48.7565,48.7377,48.7565,2000.0
2019-02-28 12:25:00,51.81,51.82,51.81,51.82,6360.0,48.7377,48.7471,48.7377,48.7471,6360.0
2019-02-28 12:30:00,51.83,51.83,51.81,51.83,4800.0,48.7565,48.7565,48.7377,48.7565,4800.0
2019-02-28 12:35:00,51.82,51.82,51.77,51.78,1848.0,48.7471,48.7471,48.7001,48.7095,1848.0
2019-02-28 12:40:00,51.77,51.78,51.76,51.77,12592.0,48.7001,48.7095,48.6907,48.7001,12592.0
2019-02-28 12:45:00,51.77,51.77,51.74,51.75,4800.0,48.7001,48.7001,48.6718,48.6812,4800.0
2019-02-28 12:50:00,51.76,51.76,51.75,51.75,800.0,48.6907,48.6907,48.6812,48.6812,800.0
2019-02-28 12:55:00,51.76,51.77,51.75,51.77,6800.0,48.6907,48.7001,48.6812,48.7001,6800.0
2019-02-28 13:00:00,51.77,51.78,51.74,51.74,6800.0,48.7001,48.7095,48.6718,48.6718,6800.0
2019-02-28 13:05:00,51.73,51.73,51.69,51.69,2000.0,48.6624,48.6624,48.6248,48.6248,2000.0
2019-02-28 13:10:00,51.68,51.7,51.68,51.69,2500.0,48.6154,48.6342,48.6154,48.6248,2500.0
2019-02-28 13:15:00,51.68,51.69,51.68,51.69,1600.0,48.6154,48.6248,48.6154,48.6248,1600.0
2019-02-28 13:20:00,51.69,51.72,51.69,51.7,4800.0,48.6248,48.653,48.6248,48.6342,4800.0
2019-02-28 13:25:00,51.7,51.71,51.65,51.65,18880.0,48.6342,48.6436,48.5872,48.5872,18880.0
2019-02-28 13:30:00,51.67,51.69,51.67,51.69,1600.0,48.606,48.6248,48.606,48.6248,1600.0
2019-02-28 13:35:00,51.69,51.71,51.69,51.69,5200.0,48.6248,48.6436,48.6248,48.6248,5200.0
2019-02-28 13:40:00,51.69,51.7,51.68,51.68,15860.0,48.6248,48.6342,48.6154,48.6154,15860.0
2019-02-28 13:45:00,51.66,51.66,51.61,51.61,2000.0,48.5966,48.5966,48.5495,48.5495,2000.0
2019-02-28 13:50:00,51.62,51.65,51.62,51.65,2800.0,48.559,48.5872,48.559,48.5872,2800.0
2019-02-28 13:55:00,51.67,51.67,51.64,51.67,4252.0,48.606,48.606,48.5778,48.606,4252.0
2019-02-28 14:00:00,51.67,51.68,51.62,51.64,10800.0,48.606,48.6154,48.559,48.5778,10800.0
2019-02-28 14:05:00,51.66,51.7,51.66,51.69,2400.0,48.5966,48.6342,48.5966,48.6248,2400.0
2019-02-28 14:10:00,51.64,51.65,51.62,51.62,6528.0,48.5778,48.5872,48.559,48.559,6528.0
2019-02-28 14:15:00,51.62,51.63,51.61,51.62,8668.0,48.559,48.5684,48.5495,48.559,8668.0
2019-02-28 14:20:00,51.64,51.66,51.63,51.66,5200.0,48.5778,48.5966,48.5684,48.5966,5200.0
2019-02-28 14:25:00,51.68,51.7,51.68,51.7,1200.0,48.6154,48.6342,48.6154,48.6342,1200.0
2019-02-28 14:30:00,51.69,51.69,51.59,51.61,4800.0,48.6248,48.6248,48.5307,48.5495,4800.0
2019-02-28 14:35:00,51.61,51.62,51.6,51.61,4000.0,48.5495,48.559,48.5401,48.5495,4000.0
2019-02-28 14:40:00,51.62,51.62,51.61,51.61,2800.0,48.559,48.559,48.5495,48.5495,2800.0
2019-02-28 14:45:00,51.62,51.62,51.61,51.61,2400.0,48.559,48.559,48.5495,48.5495,2400.0
2019-02-28 14:50:00,51.61,51.61,51.58,51.59,5316.0,48.5495,48.5495,48.5213,48.5307,5316.0
2019-02-28 14:55:00,51.59,51.65,51.59,51.62,6400.0,48.5307,48.5872,48.5307,48.559,6400.0
2019-02-28 15:00:00,51.63,51.65,51.62,51.63,5284.0,48.5684,48.5872,48.559,48.5684,5284.0
2019-02-28 15:05:00,51.61,51.64,51.6,51.64,4000.0,48.5495,48.5778,48.5401,48.5778,4000.0
2019-02-28 15:10:00,51.64,51.69,51.63,51.68,16928.0,48.5778,48.6248,48.5684,48.6154,16928.0
2019-02-28 15:15:00,51.66,51.66,51.63,51.66,4800.0,48.5966,48.5966,48.5684,48.5966,4800.0
2019-02-28 15:20:00,51.66,51.66,51.62,51.65,7200.0,48.5966,48.5966,48.559,48.5872,7200.0
2019-02-28 15:25:00,51.63,51.67,51.63,51.67,6000.0,48.5684,48.606,48.5684,48.606,6000.0
2019-02-28 15:30:00,51.67,51.75,51.67,51.74,13580.0,48.606,48.6812,48.606,48.6718,13580.0
2019-02-28 15:35:00,51.74,51.75,51.71,51.73,8988.0,48.6718,48.6812,48.6436,48.6624,8988.0
2019-02-28 15:40:00,51.73,51.74,51.7,51.73,21600.0,48.6624,48.6718,48.6342,48.6624,21600.0
2019-02-28 15:45:00,51.7,51.73,51.68,51.72,22900.0,48.6342,48.6624,48.6154,48.653,22900.0
2019-02-28 15:50:00,51.72,51.73,51.7,51.72,36496.0,48.653,48.6624,48.6342,48.653,36496.0
2019-02-28 15:55:00,51.71,51.71,51.61,51.65,184376.0,48.6436,48.6436,48.5495,48.5872,184376.0
2019-03-01 09:30:00,52.01,52.12,52.01,52.12,32964.0,48.9258,49.0293,48.9258,49.0293,32964.0
2019-03-01 09:35:00,52.1,52.18,52.08,52.12,15656.0,49.0105,49.0857,48.9917,49.0293,15656.0
2019-03-01 09:40:00,52.13,52.13,52.02,52.06,5600.0,49.0387,49.0387,48.9352,48.9729,5600.0
2019-03-01 09:45:00,52.05,52.07,52.01,52.02,4092.0,48.9635,48.9823,48.9258,48.9352,4092.0
2019-03-01 09:50:00,52.02,52.02,51.97,51.97,13140.0,48.9352,48.9352,48.8882,48.8882,13140.0
2019-03-01 09:55:00,51.99,52.02,51.97,51.97,9232.0,48.907,48.9352,48.8882,48.8882,9232.0
2019-03-01 10:00:00,51.97,51.97,51.75,51.85,16000.0,48.8882,48.8882,48.6812,48.7753,16000.0
2019-03-01 10:05:00,51.88,51.89,51.87,51.88,7200.0,48.8035,48.8129,48.7941,48.8035,7200.0
2019-03-01 10:10:00,51.88,51.89,51.85,51.87,22800.0,48.8035,48.8129,48.7753,48.7941,22800.0
2019-03-01 10:15:00,51.87,51.93,51.83,51.93,18344.0,48.7941,48.8506,48.7565,48.8506,18344.0
2019-03-01 10:20:00,51.93,51.93,51.84,51.84,7496.0,48.8506,48.8506,48.7659,48.7659,7496.0
2019-03-01 10:25:00,51.8,51.83,51.76,51.83,6400.0,48.7283,48.7565,48.6907,48.7565,6400.0
2019-03-01 10:30:00,51.8,51.82,51.78,51.82,7008.0,48.7283,48.7471,48.7095,48.7471,7008.0
2019-03-01 10:35:00,51.81,51.84,51.8,51.8,2000.0,48.7377,48.7659,48.7283,48.7283,2000.0
2019-03-01 10:40:00,51.8,51.84,51.8,51.83,2000.0,48.7283,48.7659,48.7283,48.7565,2000.0
2019-03-01 10:45:00,51.85,51.85,51.81,51.83,4400.0,48.7753,48.7753,48.7377,48.7565,4400.0
2019-03-01 10:50:00,51.83,51.85,51.82,51.84,6800.0,48.7565,48.7753,48.7471,48.7659,6800.0
2019-03-01 10:55:00,51.85,51.85,51.8,51.82,16800.0,48.7753,48.7753,48.7283,48.7471,16800.0
2019-03-01 11:00:00,51.81,51.82,51.78,51.81,9600.0,48.7377,48.7471,48.7095,48.7377,9600.0
2019-03-01 11:05:00,51.81,51.81,51.73,51.74,23992.0,48.7377,48.7377,48.6624,48.6718,23992.0
2019-03-01 11:10:00,51.75,51.75,51.71,51.74,3200.0,48.6812,48.6812,48.6436,48.6718,3200.0
2019-03-01 11:15:00,51.74,51.79,51.74,51.77,7480.0,48.6718,48.7189,48.6718,48.7001,7480.0
2019-03-01 11:20:00,51.77,51.77,51.73,51.75,4220.0,48.7001,48.7001,48.6624,48.6812,4220.0
2019-03-01 11:25:00,51.75,51.84,51.71,51.82,25576.0,48.6812,48.7659,48.6436,48.7471,25576.0
2019-03-01 11:30:00,51.81,51.81,51.76,51.77,5200.0,48.7377,48.7377,48.6907,48.7001,5200.0
2019-03-01 11:35:00,51.76,51.77,51.74,51.76,21940.0,48.6907,48.7001,48.6718,48.6907,21940.0
2019-03-01 11:40:00,51.76,51.76,51.71,51.71,3200.0,48.6907,48.6907,48.6436,48.6436,3200.0
2019-03-01 11:45:00,51.7,51.7,51.68,51.69,4800.0,48.6342,48.6342,48.6154,48.6248,4800.0
2019-03-01 11:50:00,51.68,51.69,51.63,51.63,4400.0,48.6154,48.6248,48.5684,48.5684,4400.0
2019-03-01 11:55:00,51.63,51.65,51.63,51.65,4828.0,48.5684,48.5872,48.5684,48.5872,4828.0
2019-03-01 12:00:00,51.67,51.74,51.67,51.74,6400.0,48.606,48.6718,48.606,48.6718,6400.0
2019-03-01 12:05:00,51.82,51.82,51.82,51.82,3600.0,48.7471,48.7471,48.7471,48.7471,3600.0
2019-03-01 12:10:00,51.79,51.87,51.79,51.87,1800.0,48.7189,48.7941,48.7189,48.7941,1800.0
2019-03-01 12:15:00,51.87,51.88,51.85,51.87,3200.0,48.7941,48.8035,48.7753,48.7941,3200.0
2019-03-01 12:20:00,51.87,51.87,51.86,51.86,1600.0,48.7941,48.7941,48.7847,48.7847,1600.0
2019-03-01 12:25:00,51.87,51.88,51.87,51.88,4800.0,48.7941,48.8035,48.7941,48.8035,4800.0
2019-03-01 12:30:00,51.87,51.89,51.86,51.86,14276.0,48.7941,48.8129,48.7847,48.7847,14276.0
2019-03-01 12:35:00,51.87,51.87,51.85,51.87,15248.0,48.7941,48.7941,48.7753,48.7941,15248.0
2019-03-01 12:40:00,51.87,51.89,51.87,51.88,7600.0,48.7941,48.8129,48.7941,48.8035,7600.0
2019-03-01 12:45:00,51.85,51.88,51.85,51.88,3200.0,48.7753,48.8035,48.7753,48.8035,3200.0
2019-03-01 12:50:00,51.89,51.93,51.88,51.93,12004.0,48.8129,48.8506,48.8035,48.8506,12004.0
2019-03-01 12:55:00,51.95,51.96,51.94,51.94,5600.0,48.8694,48.8788,48.86,48.86,5600.0
2019-03-01 13:00:00,51.96,51.98,51.92,51.98,16912.0,48.8788,48.8976,48.8412,48.8976,16912.0
2019-03-01 13:05:00,52.04,52.08,51.99,52.08,44116.0,48.9541,48.9917,48.907,48.9917,44116.0
2019-03-01 13:10:00,52.08,52.13,52.05,52.13,9200.0,48.9917,49.0387,48.9635,49.0387,9200.0
2019-03-01 13:15:00,52.12,52.17,52.1,52.16,25068.0,49.0293,49.0763,49.0105,49.0669,25068.0
2019-03-01 13:20:00,52.15,52.15,52.12,52.12,4800.0,49.0575,49.0575,49.0293,49.0293,4800.0
2019-03-01 13:25:00,52.12,52.12,52.12,52.12,800.0,49.0293,49.0293,49.0293,49.0293,800.0
2019-03-01 13:30:00,52.13,52.17,52.13,52.17,6400.0,49.0387,49.0763,49.0387,49.0763,6400.0
2019-03-01 13:35:00,52.19,52.2,52.16,52.16,9000.0,49.0952,49.1046,49.0669,49.0669,9000.0
2019-03-01 13:40:00,52.16,52.17,52.16,52.17,1200.0,49.0669,49.0763,49.0669,49.0763,1200.0
2019-03-01 13:45:00,52.17,52.17,52.15,52.15,5200.0,49.0763,49.0763,49.0575,49.0575,5200.0
2019-03-01 13:50:00,52.16,52.18,52.15,52.18,6240.0,49.0669,49.0857,49.0575,49.0857,6240.0
2019-03-01 13:55:00,52.17,52.18,52.15,52.15,5500.0,49.0763,49.0857,49.0575,49.0575,5500.0
2019-03-01 14:00:00,52.15,52.18,52.15,52.17,4072.0,49.0575,49.0857,49.0575,49.0763,4072.0
2019-03-01 14:05:00,52.16,52.22,52.15,52.22,11688.0,49.0669,49.1234,49.0575,49.1234,11688.0
2019-03-01 14:10:00,52.23,52.29,52.23,52.27,11500.0,49.1328,49.1892,49.1328,49.1704,11500.0
2019-03-01 14:15:00,52.27,52.29,52.26,52.27,5908.0,49.1704,49.1892,49.161,49.1704,5908.0
2019-03-01 14:20:00,52.26,52.3,52.26,52.3,5672.0,49.161,49.1986,49.161,49.1986,5672.0
2019-03-01 14:25:00,52.3,52.36,52.29,52.36,8064.0,49.1986,49.2551,49.1892,49.2551,8064.0
2019-03-01 14:30:00,52.34,52.34,52.26,52.27,11596.0,49.2363,49.2363,49.161,49.1704,11596.0
2019-03-01 14:35:00,52.28,52.29,52.25,52.26,5632.0,49.1798,49.1892,49.1516,49.161,5632.0
2019-03-01 14:40:00,52.26,52.28,52.25,52.28,9104.0,49.161,49.1798,49.1516,49.1798,9104.0
2019-03-01 14:45:00,52.29,52.29,52.17,52.19,23828.0,49.1892,49.1892,49.0763,49.0952,23828.0
2019-03-01 14:50:00,52.19,52.19,52.16,52.18,8000.0,49.0952,49.0952,49.0669,49.0857,8000.0
2019-03-01 14:55:00,52.18,52.19,52.16,52.16,3864.0,49.0857,49.0952,49.0669,49.0669,3864.0
2019-03-01 15:00:00,52.14,52.14,52.13,52.14,6800.0,49.0481,49.0481,49.0387,49.0481,6800.0
2019-03-01 15:05:00,52.16,52.16,52.16,52.16,2800.0,49.0669,49.0669,49.0669,49.0669,2800.0
2019-03-01 15:10:00,52.19,52.19,52.17,52.17,4000.0,49.0952,49.0952,49.0763,49.0763,4000.0
2019-03-01 15:15:00,52.16,52.17,52.13,52.13,12204.0,49.0669,49.0763,49.0387,49.0387,12204.0
2019-03-01 15:20:00,52.15,52.16,52.11,52.12,8000.0,49.0575,49.0669,49.0199,49.0293,8000.0
2019-03-01 15:25:00,52.13,52.16,52.11,52.15,13724.0,49.0387,49.0669,49.0199,49.0575,13724.0
2019-03-01 15:30:00,52.17,52.17,52.13,52.16,8980.0,49.0763,49.0763,49.0387,49.0669,8980.0
2019-03-01 15:35:00,52.16,52.19,52.14,52.19,12800.0,49.0669,49.0952,49.0481,49.0952,12800.0
2019-03-01 15:40:00,52.2,52.23,52.19,52.22,10800.0,49.1046,49.1328,49.0952,49.1234,10800.0
2019-03-01 15:45:00,52.25,52.26,52.18,52.18,10996.0,49.1516,49.161,49.0857,49.0857,10996.0
2019-03-01 15:50:00,52.19,52.21,52.15,52.21,14708.0,49.0952,49.114,49.0575,49.114,14708.0
2019-03-01 15:55:00,52.17,52.19,52.08,52.09,82740.0,49.0763,49.0952,48.9917,49.0011,82740.0
2019-03-04 09:30:00,52.28,52.41,52.28,52.29,24176.0,49.1798,49.3021,49.1798,49.1892,24176.0
2019-03-04 09:35:00,52.25,52.32,52.13,52.17,10800.0,49.1516,49.2174,49.0387,49.0763,10800.0
2019-03-04 09:40:00,52.15,52.19,52.14,52.14,4000.0,49.0575,49.0952,49.0481,49.0481,4000.0
2019-03-04 09:45:00,52.18,52.28,52.14,52.14,11572.0,49.0857,49.1798,49.0481,49.0481,11572.0
2019-03-04 09:50:00,52.14,52.14,52.14,52.14,1200.0,49.0481,49.0481,49.0481,49.0481,1200.0
2019-03-04 09:55:00,52.21,52.28,52.19,52.28,10400.0,49.114,49.1798,49.0952,49.1798,10400.0
2019-03-04 10:00:00,52.29,52.29,52.19,52.23,7368.0,49.1892,49.1892,49.0952,49.1328,7368.0
2019-03-04 10:05:00,52.24,52.24,52.16,52.16,6800.0,49.1422,49.1422,49.0669,49.0669,6800.0
2019-03-04 10:10:00,52.19,52.21,52.16,52.16,6572.0,49.0952,49.114,49.0669,49.0669,6572.0
2019-03-04 10:15:00,52.24,52.31,52.24,52.31,2100.0,49.1422,49.208,49.1422,49.208,2100.0
2019-03-04 10:20:00,52.29,52.29,52.23,52.28,13196.0,49.1892,49.1892,49.1328,49.1798,13196.0
2019-03-04 10:25:00,52.24,52.29,52.24,52.25,3600.0,49.1422,49.1892,49.1422,49.1516,3600.0
2019-03-04 10:30:00,52.24,52.27,52.2,52.24,8800.0,49.1422,49.1704,49.1046,49.1422,8800.0
2019-03-04 10:35:00,52.22,52.26,52.12,52.12,10000.0,49.1234,49.161,49.0293,49.0293,10000.0
2019-03-04 10:40:00,52.13,52.14,52.09,52.14,4400.0,49.0387,49.0481,49.0011,49.0481,4400.0
2019-03-04 10:45:00,52.12,52.15,52.12,52.15,4000.0,49.0293,49.0575,49.0293,49.0575,4000.0
2019-03-04 10:50:00,52.13,52.13,52.06,52.06,4800.0,49.0387,49.0387,48.9729,48.9729,4800.0
2019-03-04 10:55:00,52.03,52.05,52.03,52.04,2640.0,48.9446,48.9635,48.9446,48.9541,2640.0
2019-03-04 11:00:00,52.03,52.03,51.98,51.99,4960.0,48.9446,48.9446,48.8976,48.907,4960.0
2019-03-04 11:05:00,51.99,52.01,51.94,51.94,7352.0,48.907,48.9258,48.86,48.86,7352.0
2019-03-04 11:10:00,51.93,51.99,51.9,51.99,9600.0,48.8506,48.907,48.8224,48.907,9600.0
2019-03-04 11:15:00,51.96,51.97,51.94,51.96,6000.0,48.8788,48.8882,48.86,48.8788,6000.0
2019-03-04 11:20:00,51.95,51.95,51.81,51.82,4800.0,48.8694,48.8694,48.7377,48.7471,4800.0
2019-03-04 11:25:00,51.83,51.88,51.83,51.85,6500.0,48.7565,48.8035,48.7565,48.7753,6500.0
2019-03-04 11:30:00,51.8,51.86,51.78,51.78,4800.0,48.7283,48.7847,48.7095,48.7095,4800.0
2019-03-04 11:35:00,51.8,51.83,51.77,51.82,6800.0,48.7283,48.7565,48.7001,48.7471,6800.0
2019-03-04 11:40:00,51.78,51.83,51.71,51.71,53780.0,48.7095,48.7565,48.6436,48.6436,53780.0
2019-03-04 11:45:00,51.73,51.74,51.63,51.65,11200.0,48.6624,48.6718,48.5684,48.5872,11200.0
2019-03-04 11:50:00,51.61,51.64,51.61,51.63,4800.0,48.5495,48.5778,48.5495,48.5684,4800.0
2019-03-04 11:55:00,51.53,51.55,51.5,51.55,4800.0,48.4743,48.4931,48.4461,48.4931,4800.0
2019-03-04 12:00:00,51.55,51.69,51.55,51.68,10400.0,48.4931,48.6248,48.4931,48.6154,10400.0
2019-03-04 12:05:00,51.68,51.7,51.67,51.67,3200.0,48.6154,48.6342,48.606,48.606,3200.0
2019-03-04 12:10:00,51.67,51.67,51.66,51.66,1600.0,48.606,48.606,48.5966,48.5966,1600.0
2019-03-04 12:15:00,51.61,51.61,51.48,51.48,8960.0,48.5495,48.5495,48.4273,48.4273,8960.0
2019-03-04 12:20:00,51.48,51.55,51.48,51.52,6368.0,48.4273,48.4931,48.4273,48.4649,6368.0
2019-03-04 12:25:00,51.54,51.6,51.53,51.6,2000.0,48.4837,48.5401,48.4743,48.5401,2000.0
2019-03-04 12:30:00,51.61,51.67,51.6,51.6,4796.0,48.5495,48.606,48.5401,48.5401,4796.0
2019-03-04 12:35:00,51.61,51.62,51.58,51.6,4456.0,48.5495,48.559,48.5213,48.5401,4456.0
2019-03-04 12:40:00,51.55,51.55,51.49,51.49,4800.0,48.4931,48.4931,48.4367,48.4367,4800.0
2019-03-04 12:45:00,51.49,51.49,51.42,51.45,4000.0,48.4367,48.4367,48.3708,48.399,4000.0
2019-03-04 12:50:00,51.46,51.51,51.46,51.46,10400.0,48.4084,48.4555,48.4084,48.4084,10400.0
2019-03-04 12:55:00,51.39,51.45,51.39,51.45,4000.0,48.3426,48.399,48.3426,48.399,4000.0
2019-03-04 13:00:00,51.38,51.41,51.38,51.41,2000.0,48.3332,48.3614,48.3332,48.3614,2000.0
2019-03-04 13:05:00,51.41,51.41,51.37,51.41,3600.0,48.3614,48.3614,48.3238,48.3614,3600.0
2019-03-04 13:10:00,51.39,51.43,51.38,51.38,4000.0,48.3426,48.3802,48.3332,48.3332,4000.0
2019-03-04 13:15:00,51.41,51.47,51.41,51.47,6000.0,48.3614,48.4179,48.3614,48.4179,6000.0
2019-03-04 13:20:00,51.48,51.51,51.48,51.51,6340.0,48.4273,48.4555,48.4273,48.4555,6340.0
2019-03-04 13:25:00,51.51,51.51,51.5,51.51,3600.0,48.4555,48.4555,48.4461,48.4555,3600.0
2019-03-04 13:30:00,51.57,51.57,51.57,51.57,2400.0,48.5119,48.5119,48.5119,48.5119,2400.0
2019-03-04 13:35:00,51.54,51.57,51.54,51.54,2400.0,48.4837,48.5119,48.4837,48.4837,2400.0
2019-03-04 13:40:00,51.56,51.58,51.56,51.58,5200.0,48.5025,48.5213,48.5025,48.5213,5200.0
2019-03-04 13:45:00,51.57,51.59,51.57,51.59,3600.0,48.5119,48.5307,48.5119,48.5307,3600.0
2019-03-04 13:50:00,51.58,51.6,51.58,51.6,4800.0,48.5213,48.5401,48.5213,48.5401,4800.0
2019-03-04 13:55:00,51.62,51.63,51.59,51.62,4400.0,48.559,48.5684,48.5307,48.559,4400.0
2019-03-04 14:00:00,51.61,51.62,51.59,51.59,4000.0,48.5495,48.559,48.5307,48.5307,4000.0
2019-03-04 14:05:00,51.59,51.62,51.59,51.62,2400.0,48.5307,48.559,48.5307,48.559,2400.0
2019-03-04 14:10:00,51.6,51.6,51.58,51.6,5260.0,48.5401,48.5401,48.5213,48.5401,5260.0
2019-03-04 14:15:00,51.61,51.68,51.61,51.68,6400.0,48.5495,48.6154,48.5495,48.6154,6400.0
2019-03-04 14:20:00,51.68,51.72,51.68,51.72,1600.0,48.6154,48.653,48.6154,48.653,1600.0
2019-03-04 14:25:00,51.7,51.73,51.7,51.72,2800.0,48.6342,48.6624,48.6342,48.653,2800.0
2019-03-04 14:30:00,51.72,51.72,51.69,51.69,3188.0,48.653,48.653,48.6248,48.6248,3188.0
2019-03-04 14:35:00,51.67,51.7,51.66,51.68,6400.0,48.606,48.6342,48.5966,48.6154,6400.0
2019-03-04 14:40:00,51.69,51.69,51.67,51.67,2600.0,48.6248,48.6248,48.606,48.606,2600.0
2019-03-04 14:45:00,51.67,51.69,51.67,51.67,4124.0,48.606,48.6248,48.606,48.606,4124.0
2019-03-04 14:50:00,51.64,51.7,51.64,51.67,5200.0,48.5778,48.6342,48.5778,48.606,5200.0
2019-03-04 14:55:00,51.66,51.67,51.64,51.65,4580.0,48.5966,48.606,48.5778,48.5872,4580.0
2019-03-04 15:00:00,51.64,51.64,51.58,51.62,5032.0,48.5778,48.5778,48.5213,48.559,5032.0
2019-03-04 15:05:00,51.61,51.64,51.6,51.61,7272.0,48.5495,48.5778,48.5401,48.5495,7272.0
2019-03-04 15:10:00,51.63,51.66,51.63,51.64,3200.0,48.5684,48.5966,48.5684,48.5778,3200.0
2019-03-04 15:15:00,51.61,51.68,51.61,51.67,6204.0,48.5495,48.6154,48.5495,48.606,6204.0
2019-03-04 15:20:00,51.67,51.69,51.67,51.68,5600.0,48.606,48.6248,48.606,48.6154,5600.0
2019-03-04 15:25:00,51.66,51.73,51.66,51.71,8000.0,48.5966,48.6624,48.5966,48.6436,8000.0
2019-03-04 15:30:00,51.69,51.76,51.69,51.74,12924.0,48.6248,48.6907,48.6248,48.6718,12924.0
2019-03-04 15:35:00,51.74,51.77,51.72,51.77,6800.0,48.6718,48.7001,48.653,48.7001,6800.0
2019-03-04 15:40:00,51.77,51.77,51.71,51.73,8388.0,48.7001,48.7001,48.6436,48.6624,8388.0
2019-03-04 15:45:00,51.72,51.74,51.68,51.68,12400.0,48.653,48.6718,48.6154,48.6154,12400.0
2019-03-04 15:50:00,51.69,51.73,51.67,51.7,17200.0,48.6248,48.6624,48.606,48.6342,17200.0
2019-03-04 15:55:00,51.7,51.7,51.55,51.65,142080.0,48.6342,48.6342,48.4931,48.5872,142080.0
2019-03-05 09:30:00,51.73,51.76,51.72,51.72,22208.0,48.6624,48.6907,48.653,48.653,22208.0
2019-03-05 09:35:00,51.7,51.72,51.64,51.64,7200.0,48.6342,48.653,48.5778,48.5778,7200.0
2019-03-05 09:40:00,51.6,51.65,51.58,51.65,9144.0,48.5401,48.5872,48.5213,48.5872,9144.0
2019-03-05 09:45:00,51.67,51.72,51.59,51.67,96300.0,48.606,48.653,48.5307,48.606,96300.0
2019-03-05 09:50:00,51.72,51.77,51.56,51.6,39812.0,48.653,48.7001,48.5025,48.5401,39812.0
2019-03-05 09:55:00,51.6,51.68,51.59,51.61,17960.0,48.5401,48.6154,48.5307,48.5495,17960.0
2019-03-05 10:00:00,51.68,51.76,51.61,51.73,33656.0,48.6154,48.6907,48.5495,48.6624,33656.0
2019-03-05 10:05:00,51.76,51.77,51.72,51.72,47200.0,48.6907,48.7001,48.653,48.653,47200.0
2019-03-05 10:10:00,51.7,51.7,51.6,51.65,13100.0,48.6342,48.6342,48.5401,48.5872,13100.0
2019-03-05 10:15:00,51.65,51.65,51.56,51.57,5600.0,48.5872,48.5872,48.5025,48.5119,5600.0
2019-03-05 10:20:00,51.55,51.63,51.54,51.63,45204.0,48.4931,48.5684,48.4837,48.5684,45204.0
2019-03-05 10:25:00,51.63,51.64,51.56,51.58,9092.0,48.5684,48.5778,48.5025,48.5213,9092.0
2019-03-05 10:30:00,51.59,51.69,51.54,51.66,27920.0,48.5307,48.6248,48.4837,48.5966,27920.0
2019-03-05 10:35:00,51.61,51.63,51.59,51.6,17756.0,48.5495,48.5684,48.5307,48.5401,17756.0
2019-03-05 10:40:00,51.64,51.64,51.56,51.57,8800.0,48.5778,48.5778,48.5025,48.5119,8800.0
2019-03-05 10:45:00,51.55,51.56,51.5,51.56,7200.0,48.4931,48.5025,48.4461,48.5025,7200.0
2019-03-05 10:50:00,51.59,51.61,51.57,51.58,7600.0,48.5307,48.5495,48.5119,48.5213,7600.0
2019-03-05 10:55:00,51.57,51.61,51.56,51.61,14828.0,48.5119,48.5495,48.5025,48.5495,14828.0
2019-03-05 11:00:00,51.62,51.63,51.59,51.61,13608.0,48.559,48.5684,48.5307,48.5495,13608.0
2019-03-05 11:05:00,51.6,51.63,51.6,51.62,2800.0,48.5401,48.5684,48.5401,48.559,2800.0
2019-03-05 11:10:00,51.63,51.63,51.57,51.59,8000.0,48.5684,48.5684,48.5119,48.5307,8000.0
2019-03-05 11:15:00,51.6,51.63,51.6,51.6,4000.0,48.5401,48.5684,48.5401,48.5401,4000.0
2019-03-05 11:20:00,51.61,51.61,51.57,51.59,4800.0,48.5495,48.5495,48.5119,48.5307,4800.0
2019-03-05 11:25:00,51.59,51.62,51.58,51.58,4400.0,48.5307,48.559,48.5213,48.5213,4400.0
2019-03-05 11:30:00,51.57,51.6,51.57,51.6,5200.0,48.5119,48.5401,48.5119,48.5401,5200.0
2019-03-05 11:35:00,51.6,51.63,51.59,51.63,3936.0,48.5401,48.5684,48.5307,48.5684,3936.0
2019-03-05 11:40:00,51.62,51.68,51.62,51.68,6400.0,48.559,48.6154,48.559,48.6154,6400.0
2019-03-05 11:45:00,51.66,51.66,51.64,51.65,2800.0,48.5966,48.5966,48.5778,48.5872,2800.0
2019-03-05 11:50:00,51.64,51.64,51.57,51.57,13800.0,48.5778,48.5778,48.5119,48.5119,13800.0
2019-03-05 11:55:00,51.56,51.61,51.56,51.6,13200.0,48.5025,48.5495,48.5025,48.5401,13200.0
2019-03-05 12:00:00,51.59,51.59,51.57,51.58,6800.0,48.5307,48.5307,48.5119,48.5213,6800.0
2019-03-05 12:05:00,51.57,51.58,51.54,51.56,17132.0,48.5119,48.5213,48.4837,48.5025,17132.0
2019-03-05 12:10:00,51.56,51.56,51.52,51.54,15272.0,48.5025,48.5025,48.4649,48.4837,15272.0
2019-03-05 12:15:00,51.53,51.55,51.51,51.52,29836.0,48.4743,48.4931,48.4555,48.4649,29836.0
2019-03-05 12:20:00,51.52,51.55,51.51,51.54,27600.0,48.4649,48.4931,48.4555,48.4837,27600.0
2019-03-05 12:25:00,51.53,51.55,51.52,51.53,22724.0,48.4743,48.4931,48.4649,48.4743,22724.0
2019-03-05 12:30:00,51.51,51.54,51.5,51.52,34680.0,48.4555,48.4837,48.4461,48.4649,34680.0
2019-03-05 12:35:00,51.52,51.56,51.51,51.56,13200.0,48.4649,48.5025,48.4555,48.5025,13200.0
2019-03-05 12:40:00,51.6,51.62,51.55,51.62,13600.0,48.5401,48.559,48.4931,48.559,13600.0
2019-03-05 12:45:00,51.63,51.66,51.62,51.66,4000.0,48.5684,48.5966,48.559,48.5966,4000.0
2019-03-05 12:50:00,51.7,51.72,51.67,51.67,4400.0,48.6342,48.653,48.606,48.606,4400.0
2019-03-05 12:55:00,51.67,51.67,51.67,51.67,800.0,48.606,48.606,48.606,48.606,800.0
2019-03-05 13:00:00,51.65,51.65,51.62,51.63,8800.0,48.5872,48.5872,48.559,48.5684,8800.0
2019-03-05 13:05:00,51.63,51.64,51.61,51.62,3200.0,48.5684,48.5778,48.5495,48.559,3200.0
2019-03-05 13:10:00,51.61,51.62,51.61,51.62,1600.0,48.5495,48.559,48.5495,48.559,1600.0
2019-03-05 13:15:00,51.61,51.61,51.6,51.61,3600.0,48.5495,48.5495,48.5401,48.5495,3600.0
2019-03-05 13:20:00,51.6,51.64,51.59,51.62,8400.0,48.5401,48.5778,48.5307,48.559,8400.0
2019-03-05 13:25:00,51.62,51.63,51.62,51.63,2800.0,48.559,48.5684,48.559,48.5684,2800.0
2019-03-05 13:30:00,51.64,51.64,51.62,51.64,2800.0,48.5778,48.5778,48.559,48.5778,2800.0
2019-03-05 13:35:00,51.63,51.67,51.63,51.64,23600.0,48.5684,48.606,48.5684,48.5778,23600.0
2019-03-05 13:40:00,51.63,51.64,51.61,51.62,4000.0,48.5684,48.5778,48.5495,48.559,4000.0
2019-03-05 13:45:00,51.65,51.65,51.64,51.64,1200.0,48.5872,48.5872,48.5778,48.5778,1200.0
2019-03-05 13:50:00,51.65,51.65,51.63,51.64,4000.0,48.5872,48.5872,48.5684,48.5778,4000.0
2019-03-05 13:55:00,51.64,51.65,51.62,51.62,6736.0,48.5778,48.5872,48.559,48.559,6736.0
2019-03-05 14:00:00,51.61,51.63,51.61,51.63,3200.0,48.5495,48.5684,48.5495,48.5684,3200.0
2019-03-05 14:05:00,51.64,51.67,51.63,51.63,6472.0,48.5778,48.606,48.5684,48.5684,6472.0
2019-03-05 14:10:00,51.63,51.63,51.63,51.63,0.0,48.5684,48.5684,48.5684,48.5684,0.0
2019-03-05 14:15:00,51.63,51.66,51.63,51.66,4400.0,48.5684,48.5966,48.5684,48.5966,4400.0
2019-03-05 14:20:00,51.65,51.66,51.65,51.65,4664.0,48.5872,48.5966,48.5872,48.5872,4664.0
2019-03-05 14:25:00,51.66,51.67,51.64,51.67,5200.0,48.5966,48.606,48.5778,48.606,5200.0
2019-03-05 14:30:00,51.69,51.69,51.67,51.67,4800.0,48.6248,48.6248,48.606,48.606,4800.0
2019-03-05 14:35:00,51.65,51.66,51.65,51.65,2800.0,48.5872,48.5966,48.5872,48.5872,2800.0
2019-03-05 14:40:00,51.67,51.69,51.67,51.69,4960.0,48.606,48.6248,48.606,48.6248,4960.0
2019-03-05 14:45:00,51.64,51.66,51.64,51.65,2400.0,48.5778,48.5966,48.5778,48.5872,2400.0
2019-03-05 14:50:00,51.65,51.65,51.61,51.64,8636.0,48.5872,48.5872,48.5495,48.5778,8636.0
2019-03-05 14:55:00,51.64,51.64,51.63,51.63,3600.0,48.5778,48.5778,48.5684,48.5684,3600.0
2019-03-05 15:00:00,51.61,51.64,51.61,51.62,5428.0,48.5495,48.5778,48.5495,48.559,5428.0
2019-03-05 15:05:00,51.62,51.62,51.58,51.59,3600.0,48.559,48.559,48.5213,48.5307,3600.0
2019-03-05 15:10:00,51.59,51.59,51.56,51.58,6000.0,48.5307,48.5307,48.5025,48.5213,6000.0
2019-03-05 15:15:00,51.58,51.58,51.57,51.58,2800.0,48.5213,48.5213,48.5119,48.5213,2800.0
2019-03-05 15:20:00,51.59,51.59,51.58,51.59,6800.0,48.5307,48.5307,48.5213,48.5307,6800.0
2019-03-05 15:25:00,51.59,51.6,51.53,51.54,10516.0,48.5307,48.5401,48.4743,48.4837,10516.0
2019-03-05 15:30:00,51.55,51.55,51.5,51.5,20448.0,48.4931,48.4931,48.4461,48.4461,20448.0
2019-03-05 15:35:00,51.51,51.53,51.5,51.52,23200.0,48.4555,48.4743,48.4461,48.4649,23200.0
2019-03-05 15:40:00,51.52,51.55,51.52,51.55,20580.0,48.4649,48.4931,48.4649,48.4931,20580.0
2019-03-05 15:45:00,51.55,51.57,51.52,51.54,36352.0,48.4931,48.5119,48.4649,48.4837,36352.0
2019-03-05 15:50:00,51.54,51.54,51.5,51.5,24156.0,48.4837,48.4837,48.4461,48.4461,24156.0
2019-03-05 15:55:00,51.5,51.5,51.33,51.33,188244.0,48.4461,48.4461,48.2862,48.2862,188244.0
2019-03-06 09:30:00,51.3,51.46,51.3,51.45,26312.0,48.2579,48.4084,48.2579,48.399,26312.0
2019-03-06 09:35:00,51.42,51.42,51.32,51.35,30216.0,48.3708,48.3708,48.2767,48.305,30216.0
2019-03-06 09:40:00,51.37,51.45,51.23,51.3,35416.0,48.3238,48.399,48.1921,48.2579,35416.0
2019-03-06 09:45:00,51.31,51.36,51.24,51.27,8720.0,48.2673,48.3144,48.2015,48.2297,8720.0
2019-03-06 09:50:00,51.26,51.26,51.2,51.24,10400.0,48.2203,48.2203,48.1639,48.2015,10400.0
2019-03-06 09:55:00,51.21,51.24,51.21,51.23,8500.0,48.1733,48.2015,48.1733,48.1921,8500.0
2019-03-06 10:00:00,51.24,51.27,51.2,51.27,17304.0,48.2015,48.2297,48.1639,48.2297,17304.0
2019-03-06 10:05:00,51.26,51.3,51.24,51.24,9632.0,48.2203,48.2579,48.2015,48.2015,9632.0
2019-03-06 10:10:00,51.24,51.24,51.17,51.17,3372.0,48.2015,48.2015,48.1356,48.1356,3372.0
2019-03-06 10:15:00,51.13,51.13,51.05,51.05,4400.0,48.098,48.098,48.0228,48.0228,4400.0
2019-03-06 10:20:00,51.06,51.06,51.0,51.0,3800.0,48.0322,48.0322,47.9757,47.9757,3800.0
2019-03-06 10:25:00,51.0,51.07,51.0,51.05,15264.0,47.9757,48.0416,47.9757,48.0228,15264.0
2019-03-06 10:30:00,51.03,51.05,50.96,50.96,5540.0,48.0039,48.0228,47.9381,47.9381,5540.0
2019-03-06 10:35:00,50.96,51.0,50.96,50.99,13492.0,47.9381,47.9757,47.9381,47.9663,13492.0
2019-03-06 10:40:00,50.98,51.0,50.95,50.96,9600.0,47.9569,47.9757,47.9287,47.9381,9600.0
2019-03-06 10:45:00,50.98,50.98,50.94,50.94,3600.0,47.9569,47.9569,47.9193,47.9193,3600.0
2019-03-06 10:50:00,50.93,50.98,50.91,50.98,16012.0,47.9099,47.9569,47.8911,47.9569,16012.0
2019-03-06 10:55:00,50.99,51.04,50.99,51.04,7636.0,47.9663,48.0134,47.9663,48.0134,7636.0
2019-03-06 11:00:00,51.02,51.08,51.02,51.08,9600.0,47.9945,48.051,47.9945,48.051,9600.0
2019-03-06 11:05:00,51.06,51.13,51.05,51.13,54400.0,48.0322,48.098,48.0228,48.098,54400.0
2019-03-06 11:10:00,51.11,51.13,51.1,51.11,5996.0,48.0792,48.098,48.0698,48.0792,5996.0
2019-03-06 11:15:00,51.08,51.1,51.08,51.08,5200.0,48.051,48.0698,48.051,48.051,5200.0
2019-03-06 11:20:00,51.07,51.07,51.02,51.04,6400.0,48.0416,48.0416,47.9945,48.0134,6400.0
2019-03-06 11:25:00,51.0,51.04,50.98,51.04,33924.0,47.9757,48.0134,47.9569,48.0134,33924.0
2019-03-06 11:30:00,51.05,51.07,51.01,51.01,13332.0,48.0228,48.0416,47.9851,47.9851,13332.0
2019-03-06 11:35:00,50.99,50.99,50.96,50.96,4400.0,47.9663,47.9663,47.9381,47.9381,4400.0
2019-03-06 11:40:00,50.96,50.96,50.93,50.96,8440.0,47.9381,47.9381,47.9099,47.9381,8440.0
2019-03-06 11:45:00,50.96,51.0,50.96,50.98,4800.0,47.9381,47.9757,47.9381,47.9569,4800.0
2019-03-06 11:50:00,50.95,50.97,50.91,50.97,11860.0,47.9287,47.9475,47.8911,47.9475,11860.0
2019-03-06 11:55:00,50.96,50.99,50.96,50.98,7200.0,47.9381,47.9663,47.9381,47.9569,7200.0
2019-03-06 12:00:00,51.0,51.06,51.0,51.06,6800.0,47.9757,48.0322,47.9757,48.0322,6800.0
2019-03-06 12:05:00,51.09,51.15,51.09,51.15,2756.0,48.0604,48.1168,48.0604,48.1168,2756.0
2019-03-06 12:10:00,51.12,51.13,51.12,51.13,2000.0,48.0886,48.098,48.0886,48.098,2000.0
2019-03-06 12:15:00,51.13,51.16,51.1,51.1,9800.0,48.098,48.1262,48.0698,48.0698,9800.0
2019-03-06 12:20:00,51.07,51.09,51.06,51.06,4400.0,48.0416,48.0604,48.0322,48.0322,4400.0
2019-03-06 12:25:00,51.04,51.04,51.03,51.04,4740.0,48.0134,48.0134,48.0039,48.0134,4740.0
2019-03-06 12:30:00,51.05,51.1,51.05,51.1,6400.0,48.0228,48.0698,48.0228,48.0698,6400.0
2019-03-06 12:35:00,51.1,51.11,51.08,51.08,3200.0,48.0698,48.0792,48.051,48.051,3200.0
2019-03-06 12:40:00,51.08,51.1,51.01,51.01,6000.0,48.051,48.0698,47.9851,47.9851,6000.0
2019-03-06 12:45:00,51.02,51.04,51.01,51.02,18800.0,47.9945,48.0134,47.9851,47.9945,18800.0
2019-03-06 12:50:00,51.05,51.05,51.02,51.02,3600.0,48.0228,48.0228,47.9945,47.9945,3600.0
2019-03-06 12:55:00,51.02,51.06,51.02,51.02,3600.0,47.9945,48.0322,47.9945,47.9945,3600.0
2019-03-06 13:00:00,51.01,51.04,51.01,51.03,5660.0,47.9851,48.0134,47.9851,48.0039,5660.0
2019-03-06 13:05:00,51.03,51.05,51.0,51.0,10800.0,48.0039,48.0228,47.9757,47.9757,10800.0
2019-03-06 13:10:00,51.01,51.01,50.95,50.96,4900.0,47.9851,47.9851,47.9287,47.9381,4900.0
2019-03-06 13:15:00,50.95,50.97,50.93,50.97,8800.0,47.9287,47.9475,47.9099,47.9475,8800.0
2019-03-06 13:20:00,50.95,50.95,50.89,50.89,6400.0,47.9287,47.9287,47.8722,47.8722,6400.0
2019-03-06 13:25:00,50.87,50.92,50.85,50.87,23496.0,47.8534,47.9005,47.8346,47.8534,23496.0
2019-03-06 13:30:00,50.9,50.9,50.85,50.86,8884.0,47.8817,47.8817,47.8346,47.844,8884.0
2019-03-06 13:35:00,50.87,50.94,50.84,50.94,16400.0,47.8534,47.9193,47.8252,47.9193,16400.0
2019-03-06 13:40:00,50.93,50.93,50.88,50.92,8800.0,47.9099,47.9099,47.8628,47.9005,8800.0
2019-03-06 13:45:00,50.9,50.94,50.89,50.93,5200.0,47.8817,47.9193,47.8722,47.9099,5200.0
2019-03-06 13:50:00,50.94,50.98,50.94,50.98,3600.0,47.9193,47.9569,47.9193,47.9569,3600.0
2019-03-06 13:55:00,51.0,51.02,50.98,51.02,4788.0,47.9757,47.9945,47.9569,47.9945,4788.0
2019-03-06 14:00:00,51.02,51.05,51.02,51.05,3200.0,47.9945,48.0228,47.9945,48.0228,3200.0
2019-03-06 14:05:00,51.02,51.02,50.98,51.0,6000.0,47.9945,47.9945,47.9569,47.9757,6000.0
2019-03-06 14:10:00,51.01,51.01,50.99,50.99,7980.0,47.9851,47.9851,47.9663,47.9663,7980.0
2019-03-06 14:15:00,50.99,51.02,50.98,51.02,4800.0,47.9663,47.9945,47.9569,47.9945,4800.0
2019-03-06 14:20:00,51.01,51.06,51.01,51.06,5200.0,47.9851,48.0322,47.9851,48.0322,5200.0
2019-03-06 14:25:00,51.06,51.07,51.03,51.07,4120.0,48.0322,48.0416,48.0039,48.0416,4120.0
2019-03-06 14:30:00,51.1,51.1,50.99,51.0,4800.0,48.0698,48.0698,47.9663,47.9757,4800.0
2019-03-06 14:35:00,51.02,51.03,51.02,51.03,2000.0,47.9945,48.0039,47.9945,48.0039,2000.0
2019-03-06 14:40:00,51.02,51.02,50.95,50.95,10612.0,47.9945,47.9945,47.9287,47.9287,10612.0
2019-03-06 14:45:00,50.95,50.97,50.94,50.94,10584.0,47.9287,47.9475,47.9193,47.9193,10584.0
2019-03-06 14:50:00,50.94,50.96,50.9,50.95,14600.0,47.9193,47.9381,47.8817,47.9287,14600.0
2019-03-06 14:55:00,50.95,50.98,50.95,50.98,6244.0,47.9287,47.9569,47.9287,47.9569,6244.0
2019-03-06 15:00:00,50.97,51.01,50.96,50.99,7600.0,47.9475,47.9851,47.9381,47.9663,7600.0
2019-03-06 15:05:00,50.98,50.99,50.94,50.94,6800.0,47.9569,47.9663,47.9193,47.9193,6800.0
2019-03-06 15:10:00,50.94,50.94,50.89,50.89,6088.0,47.9193,47.9193,47.8722,47.8722,6088.0
2019-03-06 15:15:00,50.88,50.9,50.85,50.87,11600.0,47.8628,47.8817,47.8346,47.8534,11600.0
2019-03-06 15:20:00,50.86,50.88,50.85,50.88,20460.0,47.844,47.8628,47.8346,47.8628,20460.0
2019-03-06 15:25:00,50.9,50.9,50.85,50.88,18164.0,47.8817,47.8817,47.8346,47.8628,18164.0
2019-03-06 15:30:00,50.9,50.94,50.9,50.91,16388.0,47.8817,47.9193,47.8817,47.8911,16388.0
2019-03-06 15:35:00,50.91,50.94,50.91,50.94,21200.0,47.8911,47.9193,47.8911,47.9193,21200.0
2019-03-06 15:40:00,50.94,50.95,50.93,50.95,16920.0,47.9193,47.9287,47.9099,47.9287,16920.0
2019-03-06 15:45:00,50.95,50.95,50.89,50.93,11200.0,47.9287,47.9287,47.8722,47.9099,11200.0
2019-03-06 15:50:00,50.94,50.96,50.88,50.88,25088.0,47.9193,47.9381,47.8628,47.8628,25088.0
2019-03-06 15:55:00,50.87,50.87,50.79,50.82,79148.0,47.8534,47.8534,47.7782,47.8064,79148.0
2019-03-07 09:30:00,50.79,50.88,50.58,50.64,20692.0,47.7782,47.8628,47.5806,47.6371,20692.0
2019-03-07 09:35:00,50.58,50.73,50.58,50.73,2000.0,47.5806,47.7217,47.5806,47.7217,2000.0
2019-03-07 09:40:00,50.71,50.71,50.59,50.62,18432.0,47.7029,47.7029,47.59,47.6183,18432.0
2019-03-07 09:45:00,50.6,50.6,50.4,50.4,16576.0,47.5994,47.5994,47.4113,47.4113,16576.0
2019-03-07 09:50:00,50.4,50.41,50.05,50.06,54040.0,47.4113,47.4207,47.0821,47.0915,54040.0
2019-03-07 09:55:00,50.1,50.22,50.05,50.22,21800.0,47.1291,47.242,47.0821,47.242,21800.0
2019-03-07 10:00:00,50.21,50.21,50.11,50.14,12304.0,47.2326,47.2326,47.1385,47.1667,12304.0
2019-03-07 10:05:00,50.15,50.23,50.13,50.13,15000.0,47.1761,47.2514,47.1573,47.1573,15000.0
2019-03-07 10:10:00,50.11,50.14,50.06,50.14,23204.0,47.1385,47.1667,47.0915,47.1667,23204.0
2019-03-07 10:15:00,50.13,50.2,50.13,50.17,8000.0,47.1573,47.2232,47.1573,47.1949,8000.0
2019-03-07 10:20:00,50.13,50.17,50.11,50.13,9200.0,47.1573,47.1949,47.1385,47.1573,9200.0
2019-03-07 10:25:00,50.17,50.28,50.17,50.27,8104.0,47.1949,47.2984,47.1949,47.289,8104.0
2019-03-07 10:30:00,50.28,50.31,50.27,50.29,14200.0,47.2984,47.3266,47.289,47.3078,14200.0
2019-03-07 10:35:00,50.26,50.3,50.26,50.26,6560.0,47.2796,47.3172,47.2796,47.2796,6560.0
2019-03-07 10:40:00,50.28,50.29,50.23,50.23,8224.0,47.2984,47.3078,47.2514,47.2514,8224.0
2019-03-07 10:45:00,50.25,50.37,50.25,50.37,22700.0,47.2702,47.3831,47.2702,47.3831,22700.0
2019-03-07 10:50:00,50.39,50.49,50.38,50.45,49668.0,47.4019,47.496,47.3925,47.4583,49668.0
2019-03-07 10:55:00,50.45,50.49,50.45,50.49,19028.0,47.4583,47.496,47.4583,47.496,19028.0
2019-03-07 11:00:00,50.48,50.48,50.33,50.35,53944.0,47.4866,47.4866,47.3455,47.3643,53944.0
2019-03-07 11:05:00,50.35,50.35,50.27,50.34,5200.0,47.3643,47.3643,47.289,47.3549,5200.0
2019-03-07 11:10:00,50.35,50.35,50.31,50.31,6828.0,47.3643,47.3643,47.3266,47.3266,6828.0
2019-03-07 11:15:00,50.31,50.31,50.21,50.24,9000.0,47.3266,47.3266,47.2326,47.2608,9000.0
2019-03-07 11:20:00,50.22,50.3,50.22,50.3,10408.0,47.242,47.3172,47.242,47.3172,10408.0
2019-03-07 11:25:00,50.3,50.35,50.3,50.35,7208.0,47.3172,47.3643,47.3172,47.3643,7208.0
2019-03-07 11:30:00,50.37,50.44,50.37,50.43,1600.0,47.3831,47.4489,47.3831,47.4395,1600.0
2019-03-07 11:35:00,50.43,50.46,50.42,50.43,7600.0,47.4395,47.4677,47.4301,47.4395,7600.0
2019-03-07 11:40:00,50.41,50.45,50.41,50.45,4800.0,47.4207,47.4583,47.4207,47.4583,4800.0
2019-03-07 11:45:00,50.45,50.46,50.42,50.42,4600.0,47.4583,47.4677,47.4301,47.4301,4600.0
2019-03-07 11:50:00,50.42,50.42,50.38,50.38,3200.0,47.4301,47.4301,47.3925,47.3925,3200.0
2019-03-07 11:55:00,50.38,50.38,50.35,50.37,3880.0,47.3925,47.3925,47.3643,47.3831,3880.0
2019-03-07 12:00:00,50.35,50.37,50.34,50.35,5200.0,47.3643,47.3831,47.3549,47.3643,5200.0
2019-03-07 12:05:00,50.38,50.44,50.38,50.44,2992.0,47.3925,47.4489,47.3925,47.4489,2992.0
2019-03-07 12:10:00,50.45,50.46,50.43,50.44,6820.0,47.4583,47.4677,47.4395,47.4489,6820.0
2019-03-07 12:15:00,50.47,50.47,50.45,50.47,4800.0,47.4772,47.4772,47.4583,47.4772,4800.0
2019-03-07 12:20:00,50.44,50.46,50.41,50.44,5208.0,47.4489,47.4677,47.4207,47.4489,5208.0
2019-03-07 12:25:00,50.45,50.45,50.45,50.45,3800.0,47.4583,47.4583,47.4583,47.4583,3800.0
2019-03-07 12:30:00,50.45,50.45,50.39,50.43,4400.0,47.4583,47.4583,47.4019,47.4395,4400.0
2019-03-07 12:35:00,50.48,50.51,50.44,50.44,2440.0,47.4866,47.5148,47.4489,47.4489,2440.0
2019-03-07 12:40:00,50.5,50.51,50.48,50.51,2208.0,47.5054,47.5148,47.4866,47.5148,2208.0
2019-03-07 12:45:00,50.52,50.58,50.52,50.57,13600.0,47.5242,47.5806,47.5242,47.5712,13600.0
2019-03-07 12:50:00,50.59,50.63,50.56,50.63,43900.0,47.59,47.6277,47.5618,47.6277,43900.0
2019-03-07 12:55:00,50.62,50.62,50.6,50.62,9200.0,47.6183,47.6183,47.5994,47.6183,9200.0
2019-03-07 13:00:00,50.61,50.63,50.58,50.6,21900.0,47.6088,47.6277,47.5806,47.5994,21900.0
2019-03-07 13:05:00,50.61,50.62,50.56,50.58,9200.0,47.6088,47.6183,47.5618,47.5806,9200.0
2019-03-07 13:10:00,50.61,50.63,50.57,50.57,12268.0,47.6088,47.6277,47.5712,47.5712,12268.0
2019-03-07 13:15:00,50.57,50.58,50.52,50.53,9812.0,47.5712,47.5806,47.5242,47.5336,9812.0
2019-03-07 13:20:00,50.55,50.56,50.54,50.54,6000.0,47.5524,47.5618,47.543,47.543,6000.0
2019-03-07 13:25:00,50.53,50.57,50.52,50.55,13036.0,47.5336,47.5712,47.5242,47.5524,13036.0
2019-03-07 13:30:00,50.57,50.57,50.56,50.56,10240.0,47.5712,47.5712,47.5618,47.5618,10240.0
2019-03-07 13:35:00,50.52,50.53,50.51,50.51,4096.0,47.5242,47.5336,47.5148,47.5148,4096.0
2019-03-07 13:40:00,50.53,50.56,50.53,50.56,4000.0,47.5336,47.5618,47.5336,47.5618,4000.0
2019-03-07 13:45:00,50.58,50.58,50.56,50.57,2800.0,47.5806,47.5806,47.5618,47.5712,2800.0
2019-03-07 13:50:00,50.58,50.6,50.53,50.56,6000.0,47.5806,47.5994,47.5336,47.5618,6000.0
2019-03-07 13:55:00,50.56,50.57,50.55,50.55,4800.0,47.5618,47.5712,47.5524,47.5524,4800.0
2019-03-07 14:00:00,50.56,50.57,50.53,50.56,9600.0,47.5618,47.5712,47.5336,47.5618,9600.0
2019-03-07 14:05:00,50.56,50.56,50.49,50.51,7600.0,47.5618,47.5618,47.496,47.5148,7600.0
2019-03-07 14:10:00,50.53,50.54,50.49,50.49,7600.0,47.5336,47.543,47.496,47.496,7600.0
2019-03-07 14:15:00,50.49,50.49,50.46,50.48,6524.0,47.496,47.496,47.4677,47.4866,6524.0
2019-03-07 14:20:00,50.49,50.51,50.48,50.49,8476.0,47.496,47.5148,47.4866,47.496,8476.0
2019-03-07 14:25:00,50.47,50.49,50.45,50.48,4800.0,47.4772,47.496,47.4583,47.4866,4800.0
2019-03-07 14:30:00,50.49,50.52,50.45,50.52,10000.0,47.496,47.5242,47.4583,47.5242,10000.0
2019-03-07 14:35:00,50.52,50.56,50.5,50.51,10352.0,47.5242,47.5618,47.5054,47.5148,10352.0
2019-03-07 14:40:00,50.51,50.56,50.49,50.56,19456.0,47.5148,47.5618,47.496,47.5618,19456.0
2019-03-07 14:45:00,50.56,50.59,50.55,50.59,58320.0,47.5618,47.59,47.5524,47.59,58320.0
2019-03-07 14:50:00,50.58,50.6,50.55,50.55,14744.0,47.5806,47.5994,47.5524,47.5524,14744.0
2019-03-07 14:55:00,50.59,50.6,50.45,50.45,29680.0,47.59,47.5994,47.4583,47.4583,29680.0
2019-03-07 15:00:00,50.44,50.46,50.38,50.39,16092.0,47.4489,47.4677,47.3925,47.4019,16092.0
2019-03-07 15:05:00,50.41,50.45,50.39,50.45,6760.0,47.4207,47.4583,47.4019,47.4583,6760.0
2019-03-07 15:10:00,50.45,50.46,50.42,50.43,20164.0,47.4583,47.4677,47.4301,47.4395,20164.0
2019-03-07 15:15:00,50.44,50.59,50.43,50.59,9600.0,47.4489,47.59,47.4395,47.59,9600.0
2019-03-07 15:20:00,50.59,50.6,50.56,50.6,12344.0,47.59,47.5994,47.5618,47.5994,12344.0
2019-03-07 15:25:00,50.59,50.65,50.57,50.57,9600.0,47.59,47.6465,47.5712,47.5712,9600.0
2019-03-07 15:30:00,50.56,50.63,50.56,50.6,10800.0,47.5618,47.6277,47.5618,47.5994,10800.0
2019-03-07 15:35:00,50.61,50.68,50.61,50.68,12284.0,47.6088,47.6747,47.6088,47.6747,12284.0
2019-03-07 15:40:00,50.67,50.68,50.62,50.64,13304.0,47.6653,47.6747,47.6183,47.6371,13304.0
2019-03-07 15:45:00,50.62,50.68,50.6,50.65,23660.0,47.6183,47.6747,47.5994,47.6465,23660.0
2019-03-07 15:50:00,50.65,50.65,50.58,50.58,32968.0,47.6465,47.6465,47.5806,47.5806,32968.0
2019-03-07 15:55:00,50.59,50.67,50.48,50.63,140372.0,47.59,47.6653,47.4866,47.6277,140372.0
2019-03-08 09:30:00,50.27,50.27,50.07,50.08,29020.0,47.289,47.289,47.1009,47.1103,29020.0
2019-03-08 09:35:00,50.08,50.24,50.08,50.22,10000.0,47.1103,47.2608,47.1103,47.242,10000.0
2019-03-08 09:40:00,50.18,50.28,50.12,50.19,11600.0,47.2043,47.2984,47.1479,47.2138,11600.0
2019-03-08 09:45:00,50.21,50.29,50.2,50.23,8736.0,47.2326,47.3078,47.2232,47.2514,8736.0
2019-03-08 09:50:00,50.24,50.29,50.15,50.15,5900.0,47.2608,47.3078,47.1761,47.1761,5900.0
2019-03-08 09:55:00,50.16,50.26,50.14,50.25,22400.0,47.1855,47.2796,47.1667,47.2702,22400.0
2019-03-08 10:00:00,50.18,50.18,50.07,50.08,14400.0,47.2043,47.2043,47.1009,47.1103,14400.0
2019-03-08 10:05:00,50.09,50.09,49.93,49.97,40504.0,47.1197,47.1197,46.9692,47.0068,40504.0
2019-03-08 10:10:00,49.97,50.04,49.96,50.04,14184.0,47.0068,47.0726,46.9974,47.0726,14184.0
2019-03-08 10:15:00,50.07,50.07,49.98,49.98,3600.0,47.1009,47.1009,47.0162,47.0162,3600.0
2019-03-08 10:20:00,50.01,50.03,50.0,50.02,4000.0,47.0444,47.0632,47.035,47.0538,4000.0
2019-03-08 10:25:00,49.98,50.03,49.95,50.03,4800.0,47.0162,47.0632,46.988,47.0632,4800.0
2019-03-08 10:30:00,50.02,50.08,50.01,50.05,11600.0,47.0538,47.1103,47.0444,47.0821,11600.0
2019-03-08 10:35:00,50.04,50.1,50.03,50.04,5680.0,47.0726,47.1291,47.0632,47.0726,5680.0
2019-03-08 10:40:00,50.04,50.15,50.0,50.15,4492.0,47.0726,47.1761,47.035,47.1761,4492.0
2019-03-08 10:45:00,50.17,50.21,50.15,50.21,7648.0,47.1949,47.2326,47.1761,47.2326,7648.0
2019-03-08 10:50:00,50.22,50.22,50.14,50.15,6596.0,47.242,47.242,47.1667,47.1761,6596.0
2019-03-08 10:55:00,50.14,50.23,50.13,50.23,17600.0,47.1667,47.2514,47.1573,47.2514,17600.0
2019-03-08 11:00:00,50.24,50.24,50.16,50.16,13704.0,47.2608,47.2608,47.1855,47.1855,13704.0
2019-03-08 11:05:00,50.18,50.21,50.17,50.19,6428.0,47.2043,47.2326,47.1949,47.2138,6428.0
2019-03-08 11:10:00,50.16,50.22,50.15,50.22,12900.0,47.1855,47.242,47.1761,47.242,12900.0
2019-03-08 11:15:00,50.22,50.3,50.22,50.26,19100.0,47.242,47.3172,47.242,47.2796,19100.0
2019-03-08 11:20:00,50.23,50.27,50.22,50.27,4800.0,47.2514,47.289,47.242,47.289,4800.0
2019-03-08 11:25:00,50.31,50.33,50.3,50.31,4800.0,47.3266,47.3455,47.3172,47.3266,4800.0
2019-03-08 11:30:00,50.27,50.32,50.25,50.25,14400.0,47.289,47.336,47.2702,47.2702,14400.0
2019-03-08 11:35:00,50.25,50.25,50.22,50.23,4400.0,47.2702,47.2702,47.242,47.2514,4400.0
2019-03-08 11:40:00,50.23,50.29,50.22,50.26,21600.0,47.2514,47.3078,47.242,47.2796,21600.0
2019-03-08 11:45:00,50.29,50.36,50.29,50.31,8976.0,47.3078,47.3737,47.3078,47.3266,8976.0
2019-03-08 11:50:00,50.31,50.39,50.31,50.38,11328.0,47.3266,47.4019,47.3266,47.3925,11328.0
2019-03-08 11:55:00,50.38,50.38,50.3,50.3,11596.0,47.3925,47.3925,47.3172,47.3172,11596.0
2019-03-08 12:00:00,50.32,50.32,50.27,50.29,11600.0,47.336,47.336,47.289,47.3078,11600.0
2019-03-08 12:05:00,50.27,50.27,50.22,50.23,22000.0,47.289,47.289,47.242,47.2514,22000.0
2019-03-08 12:10:00,50.23,50.26,50.21,50.23,6400.0,47.2514,47.2796,47.2326,47.2514,6400.0
2019-03-08 12:15:00,50.21,50.24,50.16,50.18,5200.0,47.2326,47.2608,47.1855,47.2043,5200.0
2019-03-08 12:20:00,50.18,50.2,50.18,50.2,14120.0,47.2043,47.2232,47.2043,47.2232,14120.0
2019-03-08 12:25:00,50.19,50.21,50.19,50.21,800.0,47.2138,47.2326,47.2138,47.2326,800.0
2019-03-08 12:30:00,50.23,50.25,50.23,50.24,4000.0,47.2514,47.2702,47.2514,47.2608,4000.0
2019-03-08 12:35:00,50.24,50.27,50.24,50.26,11396.0,47.2608,47.289,47.2608,47.2796,11396.0
2019-03-08 12:40:00,50.25,50.29,50.23,50.29,11096.0,47.2702,47.3078,47.2514,47.3078,11096.0
2019-03-08 12:45:00,50.28,50.31,50.24,50.24,30800.0,47.2984,47.3266,47.2608,47.2608,30800.0
2019-03-08 12:50:00,50.2,50.21,50.17,50.17,2800.0,47.2232,47.2326,47.1949,47.1949,2800.0
2019-03-08 12:55:00,50.14,50.15,50.13,50.14,3200.0,47.1667,47.1761,47.1573,47.1667,3200.0
2019-03-08 13:00:00,50.15,50.15,50.11,50.13,10800.0,47.1761,47.1761,47.1385,47.1573,10800.0
2019-03-08 13:05:00,50.12,50.16,50.12,50.12,9340.0,47.1479,47.1855,47.1479,47.1479,9340.0
2019-03-08 13:10:00,50.1,50.15,50.1,50.13,13040.0,47.1291,47.1761,47.1291,47.1573,13040.0
2019-03-08 13:15:00,50.13,50.16,50.09,50.13,10400.0,47.1573,47.1855,47.1197,47.1573,10400.0
2019-03-08 13:20:00,50.14,50.14,50.06,50.07,6400.0,47.1667,47.1667,47.0915,47.1009,6400.0
2019-03-08 13:25:00,50.07,50.09,50.06,50.08,4000.0,47.1009,47.1197,47.0915,47.1103,4000.0
2019-03-08 13:30:00,50.08,50.09,50.05,50.06,6800.0,47.1103,47.1197,47.0821,47.0915,6800.0
2019-03-08 13:35:00,50.06,50.17,50.05,50.17,11672.0,47.0915,47.1949,47.0821,47.1949,11672.0
2019-03-08 13:40:00,50.16,50.17,50.11,50.16,8800.0,47.1855,47.1949,47.1385,47.1855,8800.0
2019-03-08 13:45:00,50.16,50.2,50.15,50.18,4400.0,47.1855,47.2232,47.1761,47.2043,4400.0
2019-03-08 13:50:00,50.18,50.24,50.18,50.22,7720.0,47.2043,47.2608,47.2043,47.242,7720.0
2019-03-08 13:55:00,50.22,50.27,50.22,50.23,6000.0,47.242,47.289,47.242,47.2514,6000.0
2019-03-08 14:00:00,50.22,50.23,50.15,50.15,9200.0,47.242,47.2514,47.1761,47.1761,9200.0
2019-03-08 14:05:00,50.16,50.19,50.14,50.17,9216.0,47.1855,47.2138,47.1667,47.1949,9216.0
2019-03-08 14:10:00,50.17,50.2,50.13,50.14,7600.0,47.1949,47.2232,47.1573,47.1667,7600.0
2019-03-08 14:15:00,50.13,50.17,50.13,50.13,8400.0,47.1573,47.1949,47.1573,47.1573,8400.0
2019-03-08 14:20:00,50.15,50.22,50.14,50.21,7600.0,47.1761,47.242,47.1667,47.2326,7600.0
2019-03-08 14:25:00,50.21,50.24,50.21,50.23,6400.0,47.2326,47.2608,47.2326,47.2514,6400.0
2019-03-08 14:30:00,50.25,50.29,50.25,50.27,6800.0,47.2702,47.3078,47.2702,47.289,6800.0
2019-03-08 14:35:00,50.27,50.31,50.25,50.28,8800.0,47.289,47.3266,47.2702,47.2984,8800.0
2019-03-08 14:40:00,50.29,50.32,50.29,50.32,6400.0,47.3078,47.336,47.3078,47.336,6400.0
2019-03-08 14:45:00,50.32,50.36,50.32,50.32,7200.0,47.336,47.3737,47.336,47.336,7200.0
2019-03-08 14:50:00,50.35,50.4,50.35,50.39,11244.0,47.3643,47.4113,47.3643,47.4019,11244.0
2019-03-08 14:55:00,50.38,50.39,50.31,50.31,7200.0,47.3925,47.4019,47.3266,47.3266,7200.0
2019-03-08 15:00:00,50.3,50.33,50.28,50.32,11724.0,47.3172,47.3455,47.2984,47.336,11724.0
2019-03-08 15:05:00,50.31,50.38,50.3,50.36,10860.0,47.3266,47.3925,47.3172,47.3737,10860.0
2019-03-08 15:10:00,50.35,50.35,50.26,50.26,8000.0,47.3643,47.3643,47.2796,47.2796,8000.0
2019-03-08 15:15:00,50.28,50.28,50.22,50.23,7200.0,47.2984,47.2984,47.242,47.2514,7200.0
2019-03-08 15:20:00,50.24,50.24,50.2,50.22,7600.0,47.2608,47.2608,47.2232,47.242,7600.0
2019-03-08 15:25:00,50.19,50.27,50.18,50.23,14800.0,47.2138,47.289,47.2043,47.2514,14800.0
2019-03-08 15:30:00,50.22,50.31,50.21,50.3,13200.0,47.242,47.3266,47.2326,47.3172,13200.0
2019-03-08 15:35:00,50.28,50.3,50.24,50.29,15800.0,47.2984,47.3172,47.2608,47.3078,15800.0
2019-03-08 15:40:00,50.31,50.35,50.29,50.34,18000.0,47.3266,47.3643,47.3078,47.3549,18000.0
2019-03-08 15:45:00,50.35,50.37,50.32,50.33,28000.0,47.3643,47.3831,47.336,47.3455,28000.0
2019-03-08 15:50:00,50.32,50.43,50.32,50.38,31544.0,47.336,47.4395,47.336,47.3925,31544.0
2019-03-08 15:55:00,50.39,50.39,50.32,50.33,154244.0,47.4019,47.4019,47.336,47.3455,154244.0
2019-03-11 09:30:00,50.46,50.46,49.99,50.2,43084.0,47.4677,47.4677,47.0256,47.2232,43084.0
2019-03-11 09:35:00,50.15,50.41,50.15,50.41,20932.0,47.1761,47.4207,47.1761,47.4207,20932.0
2019-03-11 09:40:00,50.34,50.49,50.31,50.49,13828.0,47.3549,47.496,47.3266,47.496,13828.0
2019-03-11 09:45:00,50.49,50.49,50.39,50.39,8000.0,47.496,47.496,47.4019,47.4019,8000.0
2019-03-11 09:50:00,50.43,50.43,50.38,50.38,4320.0,47.4395,47.4395,47.3925,47.3925,4320.0
2019-03-11 09:55:00,50.39,50.48,50.39,50.43,11200.0,47.4019,47.4866,47.4019,47.4395,11200.0
2019-03-11 10:00:00,50.41,50.48,50.38,50.38,12800.0,47.4207,47.4866,47.3925,47.3925,12800.0
2019-03-11 10:05:00,50.38,50.39,50.34,50.35,7216.0,47.3925,47.4019,47.3549,47.3643,7216.0
2019-03-11 10:10:00,50.34,50.37,50.33,50.36,7508.0,47.3549,47.3831,47.3455,47.3737,7508.0
2019-03-11 10:15:00,50.41,50.48,50.4,50.48,3600.0,47.4207,47.4866,47.4113,47.4866,3600.0
2019-03-11 10:20:00,50.46,50.51,50.43,50.43,14200.0,47.4677,47.5148,47.4395,47.4395,14200.0
2019-03-11 10:25:00,50.44,50.44,50.41,50.41,3200.0,47.4489,47.4489,47.4207,47.4207,3200.0
2019-03-11 10:30:00,50.41,50.44,50.38,50.4,9200.0,47.4207,47.4489,47.3925,47.4113,9200.0
2019-03-11 10:35:00,50.39,50.41,50.34,50.38,21640.0,47.4019,47.4207,47.3549,47.3925,21640.0
2019-03-11 10:40:00,50.39,50.39,50.38,50.38,3200.0,47.4019,47.4019,47.3925,47.3925,3200.0
2019-03-11 10:45:00,50.38,50.46,50.38,50.43,7820.0,47.3925,47.4677,47.3925,47.4395,7820.0
2019-03-11 10:50:00,50.47,50.52,50.46,50.52,5268.0,47.4772,47.5242,47.4677,47.5242,5268.0
2019-03-11 10:55:00,50.49,50.5,50.47,50.49,7600.0,47.496,47.5054,47.4772,47.496,7600.0
2019-03-11 11:00:00,50.49,50.49,50.46,50.47,8688.0,47.496,47.496,47.4677,47.4772,8688.0
2019-03-11 11:05:00,50.47,50.55,50.47,50.55,15800.0,47.4772,47.5524,47.4772,47.5524,15800.0
2019-03-11 11:10:00,50.52,50.55,50.5,50.5,10800.0,47.5242,47.5524,47.5054,47.5054,10800.0
2019-03-11 11:15:00,50.51,50.52,50.48,50.48,4800.0,47.5148,47.5242,47.4866,47.4866,4800.0
2019-03-11 11:20:00,50.52,50.56,50.52,50.56,4800.0,47.5242,47.5618,47.5242,47.5618,4800.0
2019-03-11 11:25:00,50.55,50.55,50.51,50.52,10024.0,47.5524,47.5524,47.5148,47.5242,10024.0
2019-03-11 11:30:00,50.54,50.54,50.46,50.49,10800.0,47.543,47.543,47.4677,47.496,10800.0
2019-03-11 11:35:00,50.5,50.52,50.49,50.51,21788.0,47.5054,47.5242,47.496,47.5148,21788.0
2019-03-11 11:40:00,50.52,50.55,50.49,50.49,6400.0,47.5242,47.5524,47.496,47.496,6400.0
2019-03-11 11:45:00,50.48,50.48,50.46,50.46,6000.0,47.4866,47.4866,47.4677,47.4677,6000.0
2019-03-11 11:50:00,50.45,50.48,50.45,50.48,3600.0,47.4583,47.4866,47.4583,47.4866,3600.0
2019-03-11 11:55:00,50.47,50.53,50.47,50.52,8000.0,47.4772,47.5336,47.4772,47.5242,8000.0
2019-03-11 12:00:00,50.5,50.55,50.48,50.55,8952.0,47.5054,47.5524,47.4866,47.5524,8952.0
2019-03-11 12:05:00,50.58,50.6,50.56,50.58,6564.0,47.5806,47.5994,47.5618,47.5806,6564.0
2019-03-11 12:10:00,50.55,50.58,50.55,50.55,5200.0,47.5524,47.5806,47.5524,47.5524,5200.0
2019-03-11 12:15:00,50.53,50.53,50.52,50.52,1200.0,47.5336,47.5336,47.5242,47.5242,1200.0
2019-03-11 12:20:00,50.53,50.53,50.51,50.51,4000.0,47.5336,47.5336,47.5148,47.5148,4000.0
2019-03-11 12:25:00,50.51,50.54,50.51,50.52,4000.0,47.5148,47.543,47.5148,47.5242,4000.0
2019-03-11 12:30:00,50.53,50.54,50.5,50.53,6232.0,47.5336,47.543,47.5054,47.5336,6232.0
2019-03-11 12:35:00,50.51,50.54,50.5,50.5,9600.0,47.5148,47.543,47.5054,47.5054,9600.0
2019-03-11 12:40:00,50.52,50.53,50.5,50.51,4152.0,47.5242,47.5336,47.5054,47.5148,4152.0
2019-03-11 12:45:00,50.52,50.53,50.52,50.52,7400.0,47.5242,47.5336,47.5242,47.5242,7400.0
2019-03-11 12:50:00,50.52,50.57,50.52,50.54,2800.0,47.5242,47.5712,47.5242,47.543,2800.0
2019-03-11 12:55:00,50.54,50.54,50.53,50.53,3376.0,47.543,47.543,47.5336,47.5336,3376.0
2019-03-11 13:00:00,50.54,50.6,50.54,50.6,15860.0,47.543,47.5994,47.543,47.5994,15860.0
2019-03-11 13:05:00,50.6,50.62,50.59,50.62,3200.0,47.5994,47.6183,47.59,47.6183,3200.0
2019-03-11 13:10:00,50.64,50.65,50.61,50.63,5600.0,47.6371,47.6465,47.6088,47.6277,5600.0
2019-03-11 13:15:00,50.63,50.67,50.63,50.65,6608.0,47.6277,47.6653,47.6277,47.6465,6608.0
2019-03-11 13:20:00,50.65,50.66,50.61,50.62,6752.0,47.6465,47.6559,47.6088,47.6183,6752.0
2019-03-11 13:25:00,50.64,50.65,50.63,50.63,3200.0,47.6371,47.6465,47.6277,47.6277,3200.0
2019-03-11 13:30:00,50.65,50.69,50.65,50.66,6800.0,47.6465,47.6841,47.6465,47.6559,6800.0
2019-03-11 13:35:00,50.66,50.68,50.65,50.65,2400.0,47.6559,47.6747,47.6465,47.6465,2400.0
2019-03-11 13:40:00,50.65,50.65,50.65,50.65,4800.0,47.6465,47.6465,47.6465,47.6465,4800.0
2019-03-11 13:45:00,50.64,50.64,50.6,50.6,5676.0,47.6371,47.6371,47.5994,47.5994,5676.0
2019-03-11 13:50:00,50.6,50.63,50.59,50.61,5600.0,47.5994,47.6277,47.59,47.6088,5600.0
2019-03-11 13:55:00,50.61,50.62,50.56,50.62,13200.0,47.6088,47.6183,47.5618,47.6183,13200.0
2019-03-11 14:00:00,50.64,50.65,50.6,50.65,7200.0,47.6371,47.6465,47.5994,47.6465,7200.0
2019-03-11 14:05:00,50.64,50.64,50.63,50.63,6400.0,47.6371,47.6371,47.6277,47.6277,6400.0
2019-03-11 14:10:00,50.63,50.64,50.61,50.64,20548.0,47.6277,47.6371,47.6088,47.6371,20548.0
2019-03-11 14:15:00,50.63,50.65,50.63,50.64,5200.0,47.6277,47.6465,47.6277,47.6371,5200.0
2019-03-11 14:20:00,50.65,50.69,50.63,50.68,6000.0,47.6465,47.6841,47.6277,47.6747,6000.0
2019-03-11 14:25:00,50.67,50.69,50.66,50.69,7200.0,47.6653,47.6841,47.6559,47.6841,7200.0
2019-03-11 14:30:00,50.69,50.71,50.67,50.7,9600.0,47.6841,47.7029,47.6653,47.6935,9600.0
2019-03-11 14:35:00,50.7,50.72,50.67,50.72,12800.0,47.6935,47.7123,47.6653,47.7123,12800.0
2019-03-11 14:40:00,50.71,50.73,50.68,50.69,7200.0,47.7029,47.7217,47.6747,47.6841,7200.0
2019-03-11 14:45:00,50.69,50.72,50.69,50.71,8860.0,47.6841,47.7123,47.6841,47.7029,8860.0
2019-03-11 14:50:00,50.7,50.72,50.69,50.7,14540.0,47.6935,47.7123,47.6841,47.6935,14540.0
2019-03-11 14:55:00,50.7,50.74,50.69,50.74,6000.0,47.6935,47.7311,47.6841,47.7311,6000.0
2019-03-11 15:00:00,50.72,50.8,50.72,50.78,25600.0,47.7123,47.7876,47.7123,47.7688,25600.0
2019-03-11 15:05:00,50.77,50.81,50.75,50.8,6800.0,47.7594,47.797,47.7405,47.7876,6800.0
2019-03-11 15:10:00,50.82,50.85,50.82,50.85,8400.0,47.8064,47.8346,47.8064,47.8346,8400.0
2019-03-11 15:15:00,50.83,50.84,50.82,50.84,10204.0,47.8158,47.8252,47.8064,47.8252,10204.0
2019-03-11 15:20:00,50.85,50.87,50.85,50.85,7496.0,47.8346,47.8534,47.8346,47.8346,7496.0
2019-03-11 15:25:00,50.86,50.88,50.84,50.85,15600.0,47.844,47.8628,47.8252,47.8346,15600.0
2019-03-11 15:30:00,50.88,50.94,50.88,50.94,9740.0,47.8628,47.9193,47.8628,47.9193,9740.0
2019-03-11 15:35:00,50.96,51.0,50.95,50.98,18020.0,47.9381,47.9757,47.9287,47.9569,18020.0
2019-03-11 15:40:00,50.98,50.99,50.96,50.98,11600.0,47.9569,47.9663,47.9381,47.9569,11600.0
2019-03-11 15:45:00,50.99,51.04,50.99,51.02,23612.0,47.9663,48.0134,47.9663,47.9945,23612.0
2019-03-11 15:50:00,51.03,51.03,51.0,51.01,22532.0,48.0039,48.0039,47.9757,47.9851,22532.0
2019-03-11 15:55:00,51.02,51.16,51.02,51.1,175696.0,47.9945,48.1262,47.9945,48.0698,175696.0
2019-03-12 09:30:00,51.13,51.23,51.08,51.16,29852.0,48.098,48.1921,48.051,48.1262,29852.0
2019-03-12 09:35:00,51.17,51.22,51.12,51.2,9200.0,48.1356,48.1827,48.0886,48.1639,9200.0
2019-03-12 09:40:00,51.19,51.19,50.88,50.91,9396.0,48.1545,48.1545,47.8628,47.8911,9396.0
2019-03-12 09:45:00,50.92,50.98,50.91,50.95,13600.0,47.9005,47.9569,47.8911,47.9287,13600.0
2019-03-12 09:50:00,50.95,51.0,50.94,51.0,6800.0,47.9287,47.9757,47.9193,47.9757,6800.0
2019-03-12 09:55:00,51.0,51.02,50.99,51.02,2800.0,47.9757,47.9945,47.9663,47.9945,2800.0
2019-03-12 10:00:00,51.0,51.0,50.9,50.9,12400.0,47.9757,47.9757,47.8817,47.8817,12400.0
2019-03-12 10:05:00,50.93,50.94,50.91,50.93,9580.0,47.9099,47.9193,47.8911,47.9099,9580.0
2019-03-12 10:10:00,50.92,50.93,50.85,50.85,15488.0,47.9005,47.9099,47.8346,47.8346,15488.0
2019-03-12 10:15:00,50.85,50.86,50.77,50.86,22688.0,47.8346,47.844,47.7594,47.844,22688.0
2019-03-12 10:20:00,50.84,50.84,50.79,50.8,12392.0,47.8252,47.8252,47.7782,47.7876,12392.0
2019-03-12 10:25:00,50.81,50.83,50.79,50.8,11124.0,47.797,47.8158,47.7782,47.7876,11124.0
2019-03-12 10:30:00,50.83,50.91,50.83,50.91,14764.0,47.8158,47.8911,47.8158,47.8911,14764.0
2019-03-12 10:35:00,50.89,50.91,50.85,50.88,8800.0,47.8722,47.8911,47.8346,47.8628,8800.0
2019-03-12 10:40:00,50.84,50.84,50.74,50.74,11680.0,47.8252,47.8252,47.7311,47.7311,11680.0
2019-03-12 10:45:00,50.74,50.76,50.72,50.74,12100.0,47.7311,47.75,47.7123,47.7311,12100.0
2019-03-12 10:50:00,50.74,50.76,50.69,50.69,27300.0,47.7311,47.75,47.6841,47.6841,27300.0
2019-03-12 10:55:00,50.67,50.69,50.62,50.68,35108.0,47.6653,47.6841,47.6183,47.6747,35108.0
2019-03-12 11:00:00,50.68,50.77,50.68,50.76,12000.0,47.6747,47.7594,47.6747,47.75,12000.0
2019-03-12 11:05:00,50.75,50.78,50.74,50.76,14400.0,47.7405,47.7688,47.7311,47.75,14400.0
2019-03-12 11:10:00,50.78,50.79,50.7,50.71,10800.0,47.7688,47.7782,47.6935,47.7029,10800.0
2019-03-12 11:15:00,50.73,50.77,50.72,50.76,13480.0,47.7217,47.7594,47.7123,47.75,13480.0
2019-03-12 11:20:00,50.74,50.75,50.73,50.73,3600.0,47.7311,47.7405,47.7217,47.7217,3600.0
2019-03-12 11:25:00,50.76,50.78,50.74,50.78,8000.0,47.75,47.7688,47.7311,47.7688,8000.0
2019-03-12 11:30:00,50.76,50.82,50.76,50.82,3968.0,47.75,47.8064,47.75,47.8064,3968.0
2019-03-12 11:35:00,50.85,50.89,50.85,50.89,13200.0,47.8346,47.8722,47.8346,47.8722,13200.0
2019-03-12 11:40:00,50.88,50.95,50.86,50.95,8000.0,47.8628,47.9287,47.844,47.9287,8000.0
2019-03-12 11:45:00,50.94,50.94,50.9,50.9,4800.0,47.9193,47.9193,47.8817,47.8817,4800.0
2019-03-12 11:50:00,50.91,50.94,50.9,50.93,14400.0,47.8911,47.9193,47.8817,47.9099,14400.0
2019-03-12 11:55:00,50.93,50.98,50.93,50.97,8400.0,47.9099,47.9569,47.9099,47.9475,8400.0
2019-03-12 12:00:00,50.97,50.98,50.93,50.94,8800.0,47.9475,47.9569,47.9099,47.9193,8800.0
2019-03-12 12:05:00,50.95,50.96,50.93,50.93,8000.0,47.9287,47.9381,47.9099,47.9099,8000.0
2019-03-12 12:10:00,50.94,50.95,50.93,50.93,11600.0,47.9193,47.9287,47.9099,47.9099,11600.0
2019-03-12 12:15:00,50.95,50.98,50.94,50.97,6400.0,47.9287,47.9569,47.9193,47.9475,6400.0
2019-03-12 12:20:00,50.97,50.97,50.92,50.94,18472.0,47.9475,47.9475,47.9005,47.9193,18472.0
2019-03-12 12:25:00,50.95,50.97,50.93,50.93,21160.0,47.9287,47.9475,47.9099,47.9099,21160.0
2019-03-12 12:30:00,50.91,50.92,50.9,50.91,5700.0,47.8911,47.9005,47.8817,47.8911,5700.0
2019-03-12 12:35:00,50.92,50.94,50.92,50.92,3200.0,47.9005,47.9193,47.9005,47.9005,3200.0
2019-03-12 12:40:00,50.94,50.95,50.93,50.94,6800.0,47.9193,47.9287,47.9099,47.9193,6800.0
2019-03-12 12:45:00,50.93,50.95,50.92,50.95,4000.0,47.9099,47.9287,47.9005,47.9287,4000.0
2019-03-12 12:50:00,50.95,50.95,50.91,50.91,4800.0,47.9287,47.9287,47.8911,47.8911,4800.0
2019-03-12 12:55:00,50.91,50.93,50.91,50.92,10232.0,47.8911,47.9099,47.8911,47.9005,10232.0
2019-03-12 13:00:00,50.92,50.96,50.92,50.92,8376.0,47.9005,47.9381,47.9005,47.9005,8376.0
2019-03-12 13:05:00,50.93,50.96,50.91,50.94,22820.0,47.9099,47.9381,47.8911,47.9193,22820.0
2019-03-12 13:10:00,50.93,50.94,50.85,50.85,18000.0,47.9099,47.9193,47.8346,47.8346,18000.0
2019-03-12 13:15:00,50.85,50.85,50.84,50.84,3600.0,47.8346,47.8346,47.8252,47.8252,3600.0
2019-03-12 13:20:00,50.84,50.88,50.84,50.88,7600.0,47.8252,47.8628,47.8252,47.8628,7600.0
2019-03-12 13:25:00,50.88,50.89,50.82,50.82,26736.0,47.8628,47.8722,47.8064,47.8064,26736.0
2019-03-12 13:30:00,50.84,50.88,50.79,50.84,49500.0,47.8252,47.8628,47.7782,47.8252,49500.0
2019-03-12 13:35:00,50.82,50.83,50.78,50.79,43408.0,47.8064,47.8158,47.7688,47.7782,43408.0
2019-03-12 13:40:00,50.8,50.89,50.77,50.89,36580.0,47.7876,47.8722,47.7594,47.8722,36580.0
2019-03-12 13:45:00,50.93,51.0,50.93,51.0,32396.0,47.9099,47.9757,47.9099,47.9757,32396.0
2019-03-12 13:50:00,51.01,51.02,50.94,50.98,45132.0,47.9851,47.9945,47.9193,47.9569,45132.0
2019-03-12 13:55:00,50.95,50.95,50.9,50.91,21048.0,47.9287,47.9287,47.8817,47.8911,21048.0
2019-03-12 14:00:00,50.92,50.94,50.85,50.94,30000.0,47.9005,47.9193,47.8346,47.9193,30000.0
2019-03-12 14:05:00,50.95,51.0,50.95,51.0,4596.0,47.9287,47.9757,47.9287,47.9757,4596.0
2019-03-12 14:10:00,51.01,51.03,51.01,51.03,2800.0,47.9851,48.0039,47.9851,48.0039,2800.0
2019-03-12 14:15:00,51.03,51.08,51.03,51.06,6816.0,48.0039,48.051,48.0039,48.0322,6816.0
2019-03-12 14:20:00,51.04,51.04,51.02,51.02,3036.0,48.0134,48.0134,47.9945,47.9945,3036.0
2019-03-12 14:25:00,51.02,51.02,50.97,50.97,5600.0,47.9945,47.9945,47.9475,47.9475,5600.0
2019-03-12 14:30:00,50.99,51.04,50.99,51.04,4400.0,47.9663,48.0134,47.9663,48.0134,4400.0
2019-03-12 14:35:00,51.05,51.08,51.04,51.05,6000.0,48.0228,48.051,48.0134,48.0228,6000.0
2019-03-12 14:40:00,51.05,51.08,51.05,51.07,5200.0,48.0228,48.051,48.0228,48.0416,5200.0
2019-03-12 14:45:00,51.05,51.1,51.04,51.09,8800.0,48.0228,48.0698,48.0134,48.0604,8800.0
2019-03-12 14:50:00,51.09,51.13,51.07,51.1,10800.0,48.0604,48.098,48.0416,48.0698,10800.0
2019-03-12 14:55:00,51.1,51.15,51.1,51.15,8800.0,48.0698,48.1168,48.0698,48.1168,8800.0
2019-03-12 15:00:00,51.13,51.15,51.11,51.13,17552.0,48.098,48.1168,48.0792,48.098,17552.0
2019-03-12 15:05:00,51.13,51.13,51.11,51.13,9852.0,48.098,48.098,48.0792,48.098,9852.0
2019-03-12 15:10:00,51.13,51.13,51.08,51.09,9600.0,48.098,48.098,48.051,48.0604,9600.0
2019-03-12 15:15:00,51.08,51.1,51.03,51.06,13552.0,48.051,48.0698,48.0039,48.0322,13552.0
2019-03-12 15:20:00,51.05,51.09,51.0,51.09,9200.0,48.0228,48.0604,47.9757,48.0604,9200.0
2019-03-12 15:25:00,51.1,51.12,51.1,51.1,10800.0,48.0698,48.0886,48.0698,48.0698,10800.0
2019-03-12 15:30:00,51.09,51.1,51.07,51.08,9860.0,48.0604,48.0698,48.0416,48.051,9860.0
2019-03-12 15:35:00,51.08,51.08,51.01,51.05,11200.0,48.051,48.051,47.9851,48.0228,11200.0
2019-03-12 15:40:00,51.06,51.11,51.05,51.1,10000.0,48.0322,48.0792,48.0228,48.0698,10000.0
2019-03-12 15:45:00,51.11,51.14,51.09,51.1,12400.0,48.0792,48.1074,48.0604,48.0698,12400.0
2019-03-12 15:50:00,51.1,51.1,51.04,51.06,32400.0,48.0698,48.0698,48.0134,48.0322,32400.0
2019-03-12 15:55:00,51.04,51.05,50.97,51.05,63740.0,48.0134,48.0228,47.9475,48.0228,63740.0
2019-03-13 09:30:00,51.18,51.36,51.05,51.05,30860.0,48.145,48.3144,48.0228,48.0228,30860.0
2019-03-13 09:35:00,51.13,51.13,51.02,51.12,12800.0,48.098,48.098,47.9945,48.0886,12800.0
2019-03-13 09:40:00,51.09,51.19,51.08,51.17,6800.0,48.0604,48.1545,48.051,48.1356,6800.0
2019-03-13 09:45:00,51.14,51.24,51.12,51.21,28000.0,48.1074,48.2015,48.0886,48.1733,28000.0
2019-03-13 09:50:00,51.2,51.21,51.15,51.19,20800.0,48.1639,48.1733,48.1168,48.1545,20800.0
2019-03-13 09:55:00,51.23,51.24,51.21,51.23,47600.0,48.1921,48.2015,48.1733,48.1921,47600.0
2019-03-13 10:00:00,51.24,51.24,51.2,51.21,28000.0,48.2015,48.2015,48.1639,48.1733,28000.0
2019-03-13 10:05:00,51.21,51.21,51.17,51.19,10400.0,48.1733,48.1733,48.1356,48.1545,10400.0
2019-03-13 10:10:00,51.21,51.24,51.21,51.22,12076.0,48.1733,48.2015,48.1733,48.1827,12076.0
2019-03-13 10:15:00,51.23,51.24,51.19,51.19,7600.0,48.1921,48.2015,48.1545,48.1545,7600.0
2019-03-13 10:20:00,51.21,51.24,51.18,51.18,3600.0,48.1733,48.2015,48.145,48.145,3600.0
2019-03-13 10:25:00,51.2,51.21,51.13,51.13,10000.0,48.1639,48.1733,48.098,48.098,10000.0
2019-03-13 10:30:00,51.14,51.22,51.14,51.22,8000.0,48.1074,48.1827,48.1074,48.1827,8000.0
2019-03-13 10:35:00,51.23,51.23,51.21,51.21,4800.0,48.1921,48.1921,48.1733,48.1733,4800.0
2019-03-13 10:40:00,51.19,51.19,51.16,51.16,9200.0,48.1545,48.1545,48.1262,48.1262,9200.0
2019-03-13 10:45:00,51.17,51.2,51.17,51.2,4476.0,48.1356,48.1639,48.1356,48.1639,4476.0
2019-03-13 10:50:00,51.2,51.23,51.19,51.21,7200.0,48.1639,48.1921,48.1545,48.1733,7200.0
2019-03-13 10:55:00,51.24,51.24,51.2,51.22,12800.0,48.2015,48.2015,48.1639,48.1827,12800.0
2019-03-13 11:00:00,51.23,51.27,51.23,51.27,16332.0,48.1921,48.2297,48.1921,48.2297,16332.0
2019-03-13 11:05:00,51.3,51.41,51.3,51.41,7200.0,48.2579,48.3614,48.2579,48.3614,7200.0
2019-03-13 11:10:00,51.41,51.46,51.41,51.46,7216.0,48.3614,48.4084,48.3614,48.4084,7216.0
2019-03-13 11:15:00,51.49,51.5,51.43,51.43,15200.0,48.4367,48.4461,48.3802,48.3802,15200.0
2019-03-13 11:20:00,51.43,51.43,51.38,51.38,8200.0,48.3802,48.3802,48.3332,48.3332,8200.0
2019-03-13 11:25:00,51.4,51.4,51.35,51.36,9200.0,48.352,48.352,48.305,48.3144,9200.0
2019-03-13 11:30:00,51.38,51.4,51.37,51.38,18896.0,48.3332,48.352,48.3238,48.3332,18896.0
2019-03-13 11:35:00,51.38,51.4,51.34,51.35,21880.0,48.3332,48.352,48.2956,48.305,21880.0
2019-03-13 11:40:00,51.34,51.34,51.25,51.29,14800.0,48.2956,48.2956,48.2109,48.2485,14800.0
2019-03-13 11:45:00,51.32,51.33,51.26,51.26,10800.0,48.2767,48.2862,48.2203,48.2203,10800.0
2019-03-13 11:50:00,51.27,51.36,51.26,51.36,9200.0,48.2297,48.3144,48.2203,48.3144,9200.0
2019-03-13 11:55:00,51.35,51.4,51.35,51.37,9180.0,48.305,48.352,48.305,48.3238,9180.0
2019-03-13 12:00:00,51.35,51.43,51.35,51.37,5200.0,48.305,48.3802,48.305,48.3238,5200.0
2019-03-13 12:05:00,51.42,51.43,51.39,51.41,5800.0,48.3708,48.3802,48.3426,48.3614,5800.0
2019-03-13 12:10:00,51.38,51.43,51.38,51.43,4340.0,48.3332,48.3802,48.3332,48.3802,4340.0
2019-03-13 12:15:00,51.42,51.43,51.38,51.38,5200.0,48.3708,48.3802,48.3332,48.3332,5200.0
2019-03-13 12:20:00,51.38,51.38,51.36,51.36,6284.0,48.3332,48.3332,48.3144,48.3144,6284.0
2019-03-13 12:25:00,51.39,51.41,51.37,51.39,9916.0,48.3426,48.3614,48.3238,48.3426,9916.0
2019-03-13 12:30:00,51.41,51.41,51.38,51.38,4400.0,48.3614,48.3614,48.3332,48.3332,4400.0
2019-03-13 12:35:00,51.4,51.4,51.35,51.35,7484.0,48.352,48.352,48.305,48.305,7484.0
2019-03-13 12:40:00,51.34,51.37,51.33,51.36,6272.0,48.2956,48.3238,48.2862,48.3144,6272.0
2019-03-13 12:45:00,51.37,51.38,51.37,51.37,2656.0,48.3238,48.3332,48.3238,48.3238,2656.0
2019-03-13 12:50:00,51.38,51.38,51.34,51.34,3324.0,48.3332,48.3332,48.2956,48.2956,3324.0
2019-03-13 12:55:00,51.31,51.31,51.3,51.3,1200.0,48.2673,48.2673,48.2579,48.2579,1200.0
2019-03-13 13:00:00,51.29,51.33,51.29,51.29,6400.0,48.2485,48.2862,48.2485,48.2485,6400.0
2019-03-13 13:05:00,51.32,51.37,51.32,51.35,4968.0,48.2767,48.3238,48.2767,48.305,4968.0
2019-03-13 13:10:00,51.35,51.41,51.35,51.4,4000.0,48.305,48.3614,48.305,48.352,4000.0
2019-03-13 13:15:00,51.4,51.43,51.4,51.41,5600.0,48.352,48.3802,48.352,48.3614,5600.0
2019-03-13 13:20:00,51.4,51.4,51.38,51.38,3200.0,48.352,48.352,48.3332,48.3332,3200.0
2019-03-13 13:25:00,51.37,51.39,51.36,51.36,4192.0,48.3238,48.3426,48.3144,48.3144,4192.0
2019-03-13 13:30:00,51.37,51.37,51.35,51.36,2800.0,48.3238,48.3238,48.305,48.3144,2800.0
2019-03-13 13:35:00,51.34,51.4,51.34,51.4,4000.0,48.2956,48.352,48.2956,48.352,4000.0
2019-03-13 13:40:00,51.38,51.38,51.34,51.34,5000.0,48.3332,48.3332,48.2956,48.2956,5000.0
2019-03-13 13:45:00,51.35,51.4,51.35,51.38,8000.0,48.305,48.352,48.305,48.3332,8000.0
2019-03-13 13:50:00,51.38,51.38,51.37,51.38,2800.0,48.3332,48.3332,48.3238,48.3332,2800.0
2019-03-13 13:55:00,51.39,51.4,51.37,51.39,5600.0,48.3426,48.352,48.3238,48.3426,5600.0
2019-03-13 14:00:00,51.43,51.46,51.42,51.44,3600.0,48.3802,48.4084,48.3708,48.3896,3600.0
2019-03-13 14:05:00,51.46,51.5,51.44,51.5,14444.0,48.4084,48.4461,48.3896,48.4461,14444.0
2019-03-13 14:10:00,51.51,51.51,51.47,51.47,4400.0,48.4555,48.4555,48.4179,48.4179,4400.0
2019-03-13 14:15:00,51.47,51.49,51.47,51.49,6228.0,48.4179,48.4367,48.4179,48.4367,6228.0
2019-03-13 14:20:00,51.48,51.52,51.48,51.52,8000.0,48.4273,48.4649,48.4273,48.4649,8000.0
2019-03-13 14:25:00,51.54,51.54,51.49,51.49,10400.0,48.4837,48.4837,48.4367,48.4367,10400.0
2019-03-13 14:30:00,51.48,51.49,51.44,51.47,7200.0,48.4273,48.4367,48.3896,48.4179,7200.0
2019-03-13 14:35:00,51.45,51.49,51.45,51.48,5208.0,48.399,48.4367,48.399,48.4273,5208.0
2019-03-13 14:40:00,51.47,51.47,51.42,51.42,12180.0,48.4179,48.4179,48.3708,48.3708,12180.0
2019-03-13 14:45:00,51.41,51.41,51.33,51.35,9596.0,48.3614,48.3614,48.2862,48.305,9596.0
2019-03-13 14:50:00,51.32,51.37,51.32,51.37,4400.0,48.2767,48.3238,48.2767,48.3238,4400.0
2019-03-13 14:55:00,51.37,51.42,51.37,51.42,8240.0,48.3238,48.3708,48.3238,48.3708,8240.0
2019-03-13 15:00:00,51.38,51.41,51.33,51.41,8600.0,48.3332,48.3614,48.2862,48.3614,8600.0
2019-03-13 15:05:00,51.4,51.4,51.33,51.33,5568.0,48.352,48.352,48.2862,48.2862,5568.0
2019-03-13 15:10:00,51.33,51.33,51.26,51.26,4400.0,48.2862,48.2862,48.2203,48.2203,4400.0
2019-03-13 15:15:00,51.28,51.32,51.26,51.28,10896.0,48.2391,48.2767,48.2203,48.2391,10896.0
2019-03-13 15:20:00,51.27,51.29,51.24,51.29,4800.0,48.2297,48.2485,48.2015,48.2485,4800.0
2019-03-13 15:25:00,51.29,51.34,51.29,51.32,12400.0,48.2485,48.2956,48.2485,48.2767,12400.0
2019-03-13 15:30:00,51.32,51.37,51.3,51.37,13712.0,48.2767,48.3238,48.2579,48.3238,13712.0
2019-03-13 15:35:00,51.37,51.39,51.35,51.38,9600.0,48.3238,48.3426,48.305,48.3332,9600.0
2019-03-13 15:40:00,51.38,51.39,51.34,51.35,9200.0,48.3332,48.3426,48.2956,48.305,9200.0
2019-03-13 15:45:00,51.36,51.38,51.34,51.34,12104.0,48.3144,48.3332,48.2956,48.2956,12104.0
2019-03-13 15:50:00,51.33,51.39,51.33,51.37,14488.0,48.2862,48.3426,48.2862,48.3238,14488.0
2019-03-13 15:55:00,51.39,51.45,51.36,51.38,55864.0,48.3426,48.399,48.3144,48.3332,55864.0
2019-03-14 09:30:00,51.28,51.38,51.18,51.2,38264.0,48.2391,48.3332,48.145,48.1639,38264.0
2019-03-14 09:35:00,51.27,51.27,51.14,51.14,2800.0,48.2297,48.2297,48.1074,48.1074,2800.0
2019-03-14 09:40:00,51.15,51.22,51.12,51.16,11600.0,48.1168,48.1827,48.0886,48.1262,11600.0
2019-03-14 09:45:00,51.13,51.17,51.04,51.13,14680.0,48.098,48.1356,48.0134,48.098,14680.0
2019-03-14 09:50:00,51.09,51.09,51.04,51.07,9196.0,48.0604,48.0604,48.0134,48.0416,9196.0
2019-03-14 09:55:00,51.09,51.09,51.0,51.0,7900.0,48.0604,48.0604,47.9757,47.9757,7900.0
2019-03-14 10:00:00,51.01,51.03,50.98,51.02,4688.0,47.9851,48.0039,47.9569,47.9945,4688.0
2019-03-14 10:05:00,50.96,50.97,50.93,50.97,7648.0,47.9381,47.9475,47.9099,47.9475,7648.0
2019-03-14 10:10:00,51.01,51.06,51.01,51.02,9980.0,47.9851,48.0322,47.9851,47.9945,9980.0
2019-03-14 10:15:00,51.04,51.1,51.04,51.09,11472.0,48.0134,48.0698,48.0134,48.0604,11472.0
2019-03-14 10:20:00,51.1,51.13,51.08,51.13,10404.0,48.0698,48.098,48.051,48.098,10404.0
2019-03-14 10:25:00,51.16,51.19,51.16,51.19,6260.0,48.1262,48.1545,48.1262,48.1545,6260.0
2019-03-14 10:30:00,51.18,51.23,51.16,51.22,11284.0,48.145,48.1921,48.1262,48.1827,11284.0
2019-03-14 10:35:00,51.22,51.22,51.16,51.16,25224.0,48.1827,48.1827,48.1262,48.1262,25224.0
2019-03-14 10:40:00,51.16,51.16,51.15,51.15,2800.0,48.1262,48.1262,48.1168,48.1168,2800.0
2019-03-14 10:45:00,51.14,51.19,51.14,51.15,12044.0,48.1074,48.1545,48.1074,48.1168,12044.0
2019-03-14 10:50:00,51.15,51.15,51.12,51.12,14012.0,48.1168,48.1168,48.0886,48.0886,14012.0
2019-03-14 10:55:00,51.13,51.19,51.12,51.15,49024.0,48.098,48.1545,48.0886,48.1168,49024.0
2019-03-14 11:00:00,51.18,51.19,51.16,51.17,6800.0,48.145,48.1545,48.1262,48.1356,6800.0
2019-03-14 11:05:00,51.18,51.18,51.09,51.09,9488.0,48.145,48.145,48.0604,48.0604,9488.0
2019-03-14 11:10:00,51.1,51.14,51.1,51.13,8400.0,48.0698,48.1074,48.0698,48.098,8400.0
2019-03-14 11:15:00,51.12,51.15,51.12,51.13,4960.0,48.0886,48.1168,48.0886,48.098,4960.0
2019-03-14 11:20:00,51.13,51.13,51.11,51.13,8548.0,48.098,48.098,48.0792,48.098,8548.0
2019-03-14 11:25:00,51.13,51.16,51.12,51.16,10704.0,48.098,48.1262,48.0886,48.1262,10704.0
2019-03-14 11:30:00,51.17,51.23,51.17,51.23,8412.0,48.1356,48.1921,48.1356,48.1921,8412.0
2019-03-14 11:35:00,51.23,51.23,51.19,51.21,8660.0,48.1921,48.1921,48.1545,48.1733,8660.0
2019-03-14 11:40:00,51.24,51.27,51.23,51.27,8400.0,48.2015,48.2297,48.1921,48.2297,8400.0
2019-03-14 11:45:00,51.27,51.28,51.2,51.24,15040.0,48.2297,48.2391,48.1639,48.2015,15040.0
2019-03-14 11:50:00,51.24,51.26,51.24,51.26,5224.0,48.2015,48.2203,48.2015,48.2203,5224.0
2019-03-14 11:55:00,51.25,51.25,51.23,51.23,4800.0,48.2109,48.2109,48.1921,48.1921,4800.0
2019-03-14 12:00:00,51.24,51.25,51.24,51.24,4968.0,48.2015,48.2109,48.2015,48.2015,4968.0
2019-03-14 12:05:00,51.23,51.26,51.23,51.26,4400.0,48.1921,48.2203,48.1921,48.2203,4400.0
2019-03-14 12:10:00,51.26,51.26,51.23,51.24,5700.0,48.2203,48.2203,48.1921,48.2015,5700.0
2019-03-14 12:15:00,51.24,51.25,51.23,51.24,16300.0,48.2015,48.2109,48.1921,48.2015,16300.0
2019-03-14 12:20:00,51.24,51.25,51.23,51.24,15424.0,48.2015,48.2109,48.1921,48.2015,15424.0
2019-03-14 12:25:00,51.24,51.27,51.23,51.27,9052.0,48.2015,48.2297,48.1921,48.2297,9052.0
2019-03-14 12:30:00,51.28,51.37,51.27,51.35,12800.0,48.2391,48.3238,48.2297,48.305,12800.0
2019-03-14 12:35:00,51.35,51.35,51.31,51.31,5200.0,48.305,48.305,48.2673,48.2673,5200.0
2019-03-14 12:40:00,51.3,51.3,51.29,51.29,6800.0,48.2579,48.2579,48.2485,48.2485,6800.0
2019-03-14 12:45:00,51.29,51.3,51.28,51.3,7696.0,48.2485,48.2579,48.2391,48.2579,7696.0
2019-03-14 12:50:00,51.3,51.35,51.3,51.34,6012.0,48.2579,48.305,48.2579,48.2956,6012.0
2019-03-14 12:55:00,51.33,51.33,51.27,51.28,9236.0,48.2862,48.2862,48.2297,48.2391,9236.0
2019-03-14 13:00:00,51.28,51.3,51.27,51.28,8400.0,48.2391,48.2579,48.2297,48.2391,8400.0
2019-03-14 13:05:00,51.29,51.35,51.28,51.35,69560.0,48.2485,48.305,48.2391,48.305,69560.0
2019-03-14 13:10:00,51.35,51.35,51.33,51.33,3288.0,48.305,48.305,48.2862,48.2862,3288.0
2019-03-14 13:15:00,51.32,51.35,51.32,51.35,8956.0,48.2767,48.305,48.2767,48.305,8956.0
2019-03-14 13:20:00,51.35,51.35,51.31,51.31,3600.0,48.305,48.305,48.2673,48.2673,3600.0
2019-03-14 13:25:00,51.31,51.31,51.28,51.29,6680.0,48.2673,48.2673,48.2391,48.2485,6680.0
2019-03-14 13:30:00,51.28,51.28,51.26,51.27,2608.0,48.2391,48.2391,48.2203,48.2297,2608.0
2019-03-14 13:35:00,51.27,51.27,51.23,51.23,4460.0,48.2297,48.2297,48.1921,48.1921,4460.0
2019-03-14 13:40:00,51.21,51.21,51.15,51.17,9992.0,48.1733,48.1733,48.1168,48.1356,9992.0
2019-03-14 13:45:00,51.16,51.17,51.15,51.16,4956.0,48.1262,48.1356,48.1168,48.1262,4956.0
2019-03-14 13:50:00,51.16,51.16,51.13,51.14,8524.0,48.1262,48.1262,48.098,48.1074,8524.0
2019-03-14 13:55:00,51.14,51.15,51.11,51.15,16208.0,48.1074,48.1168,48.0792,48.1168,16208.0
2019-03-14 14:00:00,51.15,51.15,51.13,51.14,6800.0,48.1168,48.1168,48.098,48.1074,6800.0
2019-03-14 14:05:00,51.15,51.16,51.12,51.12,9384.0,48.1168,48.1262,48.0886,48.0886,9384.0
2019-03-14 14:10:00,51.12,51.13,51.12,51.13,6000.0,48.0886,48.098,48.0886,48.098,6000.0
2019-03-14 14:15:00,51.12,51.12,51.09,51.1,10000.0,48.0886,48.0886,48.0604,48.0698,10000.0
2019-03-14 14:20:00,51.1,51.22,51.1,51.21,16400.0,48.0698,48.1827,48.0698,48.1733,16400.0
2019-03-14 14:25:00,51.22,51.27,51.22,51.27,10400.0,48.1827,48.2297,48.1827,48.2297,10400.0
2019-03-14 14:30:00,51.24,51.24,51.21,51.21,6004.0,48.2015,48.2015,48.1733,48.1733,6004.0
2019-03-14 14:35:00,51.2,51.24,51.2,51.24,7200.0,48.1639,48.2015,48.1639,48.2015,7200.0
2019-03-14 14:40:00,51.24,51.24,51.23,51.24,3236.0,48.2015,48.2015,48.1921,48.2015,3236.0
2019-03-14 14:45:00,51.24,51.25,51.18,51.18,14884.0,48.2015,48.2109,48.145,48.145,14884.0
2019-03-14 14:50:00,51.16,51.21,51.16,51.17,14272.0,48.1262,48.1733,48.1262,48.1356,14272.0
2019-03-14 14:55:00,51.2,51.22,51.2,51.2,8840.0,48.1639,48.1827,48.1639,48.1639,8840.0
2019-03-14 15:00:00,51.2,51.25,51.19,51.25,8800.0,48.1639,48.2109,48.1545,48.2109,8800.0
2019-03-14 15:05:00,51.24,51.27,51.24,51.27,7200.0,48.2015,48.2297,48.2015,48.2297,7200.0
2019-03-14 15:10:00,51.29,51.29,51.24,51.24,6324.0,48.2485,48.2485,48.2015,48.2015,6324.0
2019-03-14 15:15:00,51.24,51.24,51.21,51.22,10640.0,48.2015,48.2015,48.1733,48.1827,10640.0
2019-03-14 15:20:00,51.21,51.22,51.2,51.2,6796.0,48.1733,48.1827,48.1639,48.1639,6796.0
2019-03-14 15:25:00,51.2,51.25,51.2,51.25,14000.0,48.1639,48.2109,48.1639,48.2109,14000.0
2019-03-14 15:30:00,51.24,51.26,51.24,51.25,15480.0,48.2015,48.2203,48.2015,48.2109,15480.0
2019-03-14 15:35:00,51.25,51.28,51.25,51.28,13292.0,48.2109,48.2391,48.2109,48.2391,13292.0
2019-03-14 15:40:00,51.29,51.33,51.28,51.32,34352.0,48.2485,48.2862,48.2391,48.2767,34352.0
2019-03-14 15:45:00,51.31,51.31,51.28,51.29,20352.0,48.2673,48.2673,48.2391,48.2485,20352.0
2019-03-14 15:50:00,51.29,51.32,51.29,51.29,23204.0,48.2485,48.2767,48.2485,48.2485,23204.0
2019-03-14 15:55:00,51.23,51.26,51.2,51.23,55688.0,48.1921,48.2203,48.1639,48.1921,55688.0
2019-03-15 09:30:00,51.3,51.5,51.13,51.23,613980.0,48.2579,48.4461,48.098,48.1921,613980.0
2019-03-15 09:35:00,51.29,51.35,51.29,51.32,6800.0,48.2485,48.305,48.2485,48.2767,6800.0
2019-03-15 09:40:00,51.33,51.38,51.31,51.35,6800.0,48.2862,48.3332,48.2673,48.305,6800.0
2019-03-15 09:45:00,51.35,51.37,51.28,51.32,13600.0,48.305,48.3238,48.2391,48.2767,13600.0
2019-03-15 09:50:00,51.29,51.39,51.28,51.39,21200.0,48.2485,48.3426,48.2391,48.3426,21200.0
2019-03-15 09:55:00,51.4,51.47,51.38,51.46,17552.0,48.352,48.4179,48.3332,48.4084,17552.0
2019-03-15 10:00:00,51.46,51.51,51.46,51.49,7200.0,48.4084,48.4555,48.4084,48.4367,7200.0
2019-03-15 10:05:00,51.49,51.52,51.45,51.45,4800.0,48.4367,48.4649,48.399,48.399,4800.0
2019-03-15 10:10:00,51.46,51.52,51.46,51.52,7600.0,48.4084,48.4649,48.4084,48.4649,7600.0
2019-03-15 10:15:00,51.5,51.52,51.45,51.52,11564.0,48.4461,48.4649,48.399,48.4649,11564.0
2019-03-15 10:20:00,51.54,51.6,51.54,51.55,8400.0,48.4837,48.5401,48.4837,48.4931,8400.0
2019-03-15 10:25:00,51.54,51.56,51.53,51.56,5200.0,48.4837,48.5025,48.4743,48.5025,5200.0
2019-03-15 10:30:00,51.57,51.59,51.54,51.54,3600.0,48.5119,48.5307,48.4837,48.4837,3600.0
2019-03-15 10:35:00,51.53,51.53,51.45,51.45,18800.0,48.4743,48.4743,48.399,48.399,18800.0
2019-03-15 10:40:00,51.43,51.44,51.39,51.41,14000.0,48.3802,48.3896,48.3426,48.3614,14000.0
2019-03-15 10:45:00,51.42,51.43,51.31,51.31,36512.0,48.3708,48.3802,48.2673,48.2673,36512.0
2019-03-15 10:50:00,51.34,51.37,51.31,51.31,11200.0,48.2956,48.3238,48.2673,48.2673,11200.0
2019-03-15 10:55:00,51.36,51.43,51.36,51.43,2400.0,48.3144,48.3802,48.3144,48.3802,2400.0
2019-03-15 11:00:00,51.46,51.51,51.46,51.49,11400.0,48.4084,48.4555,48.4084,48.4367,11400.0
2019-03-15 11:05:00,51.48,51.52,51.48,51.52,4000.0,48.4273,48.4649,48.4273,48.4649,4000.0
2019-03-15 11:10:00,51.48,51.49,51.44,51.45,6800.0,48.4273,48.4367,48.3896,48.399,6800.0
2019-03-15 11:15:00,51.49,51.52,51.49,51.5,8800.0,48.4367,48.4649,48.4367,48.4461,8800.0
2019-03-15 11:20:00,51.53,51.53,51.46,51.46,10588.0,48.4743,48.4743,48.4084,48.4084,10588.0
2019-03-15 11:25:00,51.45,51.51,51.45,51.51,9956.0,48.399,48.4555,48.399,48.4555,9956.0
2019-03-15 11:30:00,51.51,51.55,51.5,51.5,8048.0,48.4555,48.4931,48.4461,48.4461,8048.0
2019-03-15 11:35:00,51.52,51.52,51.46,51.46,11200.0,48.4649,48.4649,48.4084,48.4084,11200.0
2019-03-15 11:40:00,51.45,51.5,51.45,51.5,7600.0,48.399,48.4461,48.399,48.4461,7600.0
2019-03-15 11:45:00,51.52,51.6,51.51,51.59,4800.0,48.4649,48.5401,48.4555,48.5307,4800.0
2019-03-15 11:50:00,51.59,51.59,51.56,51.56,6652.0,48.5307,48.5307,48.5025,48.5025,6652.0
2019-03-15 11:55:00,51.55,51.59,51.55,51.59,1600.0,48.4931,48.5307,48.4931,48.5307,1600.0
2019-03-15 12:00:00,51.59,51.62,51.59,51.59,2800.0,48.5307,48.559,48.5307,48.5307,2800.0
2019-03-15 12:05:00,51.6,51.6,51.58,51.6,7600.0,48.5401,48.5401,48.5213,48.5401,7600.0
2019-03-15 12:10:00,51.62,51.63,51.59,51.59,3200.0,48.559,48.5684,48.5307,48.5307,3200.0
2019-03-15 12:15:00,51.6,51.61,51.59,51.6,3600.0,48.5401,48.5495,48.5307,48.5401,3600.0
2019-03-15 12:20:00,51.59,51.62,51.58,51.62,9656.0,48.5307,48.559,48.5213,48.559,9656.0
2019-03-15 12:25:00,51.61,51.63,51.6,51.63,13640.0,48.5495,48.5684,48.5401,48.5684,13640.0
2019-03-15 12:30:00,51.63,51.74,51.63,51.74,198292.0,48.5684,48.6718,48.5684,48.6718,198292.0
2019-03-15 12:35:00,51.73,51.8,51.73,51.78,8576.0,48.6624,48.7283,48.6624,48.7095,8576.0
2019-03-15 12:40:00,51.76,51.76,51.76,51.76,1600.0,48.6907,48.6907,48.6907,48.6907,1600.0
2019-03-15 12:45:00,51.75,51.75,51.75,51.75,1200.0,48.6812,48.6812,48.6812,48.6812,1200.0
2019-03-15 12:50:00,51.75,51.75,51.68,51.72,9096.0,48.6812,48.6812,48.6154,48.653,9096.0
2019-03-15 12:55:00,51.7,51.7,51.68,51.7,6636.0,48.6342,48.6342,48.6154,48.6342,6636.0
2019-03-15 13:00:00,51.69,51.72,51.69,51.72,4400.0,48.6248,48.653,48.6248,48.653,4400.0
2019-03-15 13:05:00,51.71,51.74,51.71,51.74,6000.0,48.6436,48.6718,48.6436,48.6718,6000.0
2019-03-15 13:10:00,51.71,51.71,51.7,51.71,4400.0,48.6436,48.6436,48.6342,48.6436,4400.0
2019-03-15 13:15:00,51.71,51.71,51.63,51.63,10988.0,48.6436,48.6436,48.5684,48.5684,10988.0
2019-03-15 13:20:00,51.62,51.64,51.62,51.64,2400.0,48.559,48.5778,48.559,48.5778,2400.0
2019-03-15 13:25:00,51.64,51.65,51.62,51.62,6400.0,48.5778,48.5872,48.559,48.559,6400.0
2019-03-15 13:30:00,51.63,51.63,51.61,51.63,4956.0,48.5684,48.5684,48.5495,48.5684,4956.0
2019-03-15 13:35:00,51.63,51.63,51.6,51.6,4176.0,48.5684,48.5684,48.5401,48.5401,4176.0
2019-03-15 13:40:00,51.6,51.64,51.6,51.64,7364.0,48.5401,48.5778,48.5401,48.5778,7364.0
2019-03-15 13:45:00,51.63,51.66,51.63,51.66,4800.0,48.5684,48.5966,48.5684,48.5966,4800.0
2019-03-15 13:50:00,51.64,51.65,51.62,51.62,6452.0,48.5778,48.5872,48.559,48.559,6452.0
2019-03-15 13:55:00,51.59,51.59,51.53,51.57,2880.0,48.5307,48.5307,48.4743,48.5119,2880.0
2019-03-15 14:00:00,51.57,51.58,51.52,51.52,12800.0,48.5119,48.5213,48.4649,48.4649,12800.0
2019-03-15 14:05:00,51.54,51.55,51.53,51.55,16000.0,48.4837,48.4931,48.4743,48.4931,16000.0
2019-03-15 14:10:00,51.55,51.57,51.54,51.55,17204.0,48.4931,48.5119,48.4837,48.4931,17204.0
2019-03-15 14:15:00,51.56,51.57,51.54,51.56,13412.0,48.5025,48.5119,48.4837,48.5025,13412.0
2019-03-15 14:20:00,51.55,51.57,51.55,51.56,13944.0,48.4931,48.5119,48.4931,48.5025,13944.0
2019-03-15 14:25:00,51.56,51.57,51.5,51.51,29748.0,48.5025,48.5119,48.4461,48.4555,29748.0
2019-03-15 14:30:00,51.52,51.52,51.49,51.49,8000.0,48.4649,48.4649,48.4367,48.4367,8000.0
2019-03-15 14:35:00,51.49,51.49,51.47,51.47,9600.0,48.4367,48.4367,48.4179,48.4179,9600.0
2019-03-15 14:40:00,51.48,51.5,51.47,51.47,4800.0,48.4273,48.4461,48.4179,48.4179,4800.0
2019-03-15 14:45:00,51.45,51.46,51.45,51.46,8800.0,48.399,48.4084,48.399,48.4084,8800.0
2019-03-15 14:50:00,51.47,51.5,51.46,51.49,14400.0,48.4179,48.4461,48.4084,48.4367,14400.0
2019-03-15 14:55:00,51.49,51.51,51.49,51.49,4836.0,48.4367,48.4555,48.4367,48.4367,4836.0
2019-03-15 15:00:00,51.47,51.47,51.42,51.43,7588.0,48.4179,48.4179,48.3708,48.3802,7588.0
2019-03-15 15:05:00,51.42,51.42,51.37,51.37,6740.0,48.3708,48.3708,48.3238,48.3238,6740.0
2019-03-15 15:10:00,51.36,51.36,51.33,51.33,11512.0,48.3144,48.3144,48.2862,48.2862,11512.0
2019-03-15 15:15:00,51.31,51.35,51.29,51.35,13200.0,48.2673,48.305,48.2485,48.305,13200.0
2019-03-15 15:20:00,51.35,51.38,51.35,51.38,9600.0,48.305,48.3332,48.305,48.3332,9600.0
2019-03-15 15:25:00,51.39,51.41,51.38,51.39,11600.0,48.3426,48.3614,48.3332,48.3426,11600.0
2019-03-15 15:30:00,51.38,51.4,51.33,51.33,12720.0,48.3332,48.352,48.2862,48.2862,12720.0
2019-03-15 15:35:00,51.35,51.36,51.27,51.27,14800.0,48.305,48.3144,48.2297,48.2297,14800.0
2019-03-15 15:40:00,51.26,51.3,51.24,51.25,35504.0,48.2203,48.2579,48.2015,48.2109,35504.0
2019-03-15 15:45:00,51.24,51.33,51.24,51.33,23236.0,48.2015,48.2862,48.2015,48.2862,23236.0
2019-03-15 15:50:00,51.31,51.32,51.21,51.21,28720.0,48.2673,48.2767,48.1733,48.1733,28720.0
2019-03-15 15:55:00,51.21,51.41,51.21,51.39,119972.0,48.1733,48.3614,48.1733,48.3426,119972.0
2019-03-18 09:30:00,51.5,51.6,51.49,51.6,45880.0,48.4461,48.5401,48.4367,48.5401,45880.0
2019-03-18 09:35:00,51.58,51.58,51.45,51.45,15200.0,48.5213,48.5213,48.399,48.399,15200.0
2019-03-18 09:40:00,51.44,51.49,51.43,51.49,12400.0,48.3896,48.4367,48.3802,48.4367,12400.0
2019-03-18 09:45:00,51.52,51.58,51.49,51.57,10800.0,48.4649,48.5213,48.4367,48.5119,10800.0
2019-03-18 09:50:00,51.57,51.6,51.57,51.57,8400.0,48.5119,48.5401,48.5119,48.5119,8400.0
2019-03-18 09:55:00,51.56,51.58,51.52,51.57,10800.0,48.5025,48.5213,48.4649,48.5119,10800.0
2019-03-18 10:00:00,51.58,51.67,51.58,51.67,18252.0,48.5213,48.606,48.5213,48.606,18252.0
2019-03-18 10:05:00,51.69,51.69,51.62,51.64,5508.0,48.6248,48.6248,48.559,48.5778,5508.0
2019-03-18 10:10:00,51.64,51.65,51.62,51.65,4400.0,48.5778,48.5872,48.559,48.5872,4400.0
2019-03-18 10:15:00,51.61,51.62,51.61,51.62,2400.0,48.5495,48.559,48.5495,48.559,2400.0
2019-03-18 10:20:00,51.62,51.62,51.62,51.62,0.0,48.559,48.559,48.559,48.559,0.0
2019-03-18 10:25:00,51.66,51.69,51.63,51.63,5600.0,48.5966,48.6248,48.5684,48.5684,5600.0
2019-03-18 10:30:00,51.63,51.67,51.61,51.67,29200.0,48.5684,48.606,48.5495,48.606,29200.0
2019-03-18 10:35:00,51.69,51.71,51.69,51.69,4800.0,48.6248,48.6436,48.6248,48.6248,4800.0
2019-03-18 10:40:00,51.68,51.68,51.68,51.68,800.0,48.6154,48.6154,48.6154,48.6154,800.0
2019-03-18 10:45:00,51.68,51.69,51.65,51.69,6800.0,48.6154,48.6248,48.5872,48.6248,6800.0
2019-03-18 10:50:00,51.73,51.82,51.73,51.81,14000.0,48.6624,48.7471,48.6624,48.7377,14000.0
2019-03-18 10:55:00,51.81,51.82,51.79,51.81,17488.0,48.7377,48.7471,48.7189,48.7377,17488.0
2019-03-18 11:00:00,51.8,51.8,51.72,51.72,16424.0,48.7283,48.7283,48.653,48.653,16424.0
2019-03-18 11:05:00,51.73,51.78,51.73,51.77,6400.0,48.6624,48.7095,48.6624,48.7001,6400.0
2019-03-18 11:10:00,51.79,51.79,51.72,51.76,13996.0,48.7189,48.7189,48.653,48.6907,13996.0
2019-03-18 11:15:00,51.74,51.76,51.69,51.69,12200.0,48.6718,48.6907,48.6248,48.6248,12200.0
2019-03-18 11:20:00,51.7,51.72,51.59,51.59,18124.0,48.6342,48.653,48.5307,48.5307,18124.0
2019-03-18 11:25:00,51.58,51.58,51.47,51.49,20000.0,48.5213,48.5213,48.4179,48.4367,20000.0
2019-03-18 11:30:00,51.49,51.51,51.42,51.43,10800.0,48.4367,48.4555,48.3708,48.3802,10800.0
2019-03-18 11:35:00,51.43,51.49,51.41,51.49,10700.0,48.3802,48.4367,48.3614,48.4367,10700.0
2019-03-18 11:40:00,51.5,51.52,51.5,51.52,5324.0,48.4461,48.4649,48.4461,48.4649,5324.0
2019-03-18 11:45:00,51.52,51.58,51.52,51.58,7200.0,48.4649,48.5213,48.4649,48.5213,7200.0
2019-03-18 11:50:00,51.59,51.59,51.55,51.57,6000.0,48.5307,48.5307,48.4931,48.5119,6000.0
2019-03-18 11:55:00,51.57,51.59,51.56,51.59,4000.0,48.5119,48.5307,48.5025,48.5307,4000.0
2019-03-18 12:00:00,51.6,51.62,51.57,51.6,17204.0,48.5401,48.559,48.5119,48.5401,17204.0
2019-03-18 12:05:00,51.59,51.62,51.56,51.58,20000.0,48.5307,48.559,48.5025,48.5213,20000.0
2019-03-18 12:10:00,51.58,51.58,51.54,51.55,18000.0,48.5213,48.5213,48.4837,48.4931,18000.0
2019-03-18 12:15:00,51.52,51.54,51.52,51.54,5600.0,48.4649,48.4837,48.4649,48.4837,5600.0
2019-03-18 12:20:00,51.51,51.55,51.51,51.52,10400.0,48.4555,48.4931,48.4555,48.4649,10400.0
2019-03-18 12:25:00,51.54,51.56,51.53,51.54,4292.0,48.4837,48.5025,48.4743,48.4837,4292.0
2019-03-18 12:30:00,51.53,51.53,51.5,51.52,6000.0,48.4743,48.4743,48.4461,48.4649,6000.0
2019-03-18 12:35:00,51.55,51.56,51.54,51.54,2400.0,48.4931,48.5025,48.4837,48.4837,2400.0
2019-03-18 12:40:00,51.56,51.57,51.56,51.56,3088.0,48.5025,48.5119,48.5025,48.5025,3088.0
2019-03-18 12:45:00,51.58,51.63,51.58,51.62,2800.0,48.5213,48.5684,48.5213,48.559,2800.0
2019-03-18 12:50:00,51.64,51.7,51.61,51.64,43184.0,48.5778,48.6342,48.5495,48.5778,43184.0
2019-03-18 12:55:00,51.65,51.7,51.65,51.68,30000.0,48.5872,48.6342,48.5872,48.6154,30000.0
2019-03-18 13:00:00,51.68,51.68,51.68,51.68,0.0,48.6154,48.6154,48.6154,48.6154,0.0
2019-03-18 13:05:00,51.71,51.73,51.7,51.73,4400.0,48.6436,48.6624,48.6342,48.6624,4400.0
2019-03-18 13:10:00,51.7,51.71,51.7,51.71,1600.0,48.6342,48.6436,48.6342,48.6436,1600.0
2019-03-18 13:15:00,51.71,51.71,51.67,51.68,7848.0,48.6436,48.6436,48.606,48.6154,7848.0
2019-03-18 13:20:00,51.69,51.72,51.68,51.72,7200.0,48.6248,48.653,48.6154,48.653,7200.0
2019-03-18 13:25:00,51.72,51.74,51.7,51.7,7200.0,48.653,48.6718,48.6342,48.6342,7200.0
2019-03-18 13:30:00,51.7,51.73,51.69,51.71,7200.0,48.6342,48.6624,48.6248,48.6436,7200.0
2019-03-18 13:35:00,51.73,51.76,51.73,51.76,8400.0,48.6624,48.6907,48.6624,48.6907,8400.0
2019-03-18 13:40:00,51.76,51.79,51.76,51.79,5200.0,48.6907,48.7189,48.6907,48.7189,5200.0
2019-03-18 13:45:00,51.78,51.79,51.77,51.79,5200.0,48.7095,48.7189,48.7001,48.7189,5200.0
2019-03-18 13:50:00,51.79,51.8,51.79,51.8,3200.0,48.7189,48.7283,48.7189,48.7283,3200.0
2019-03-18 13:55:00,51.81,51.85,51.79,51.85,12400.0,48.7377,48.7753,48.7189,48.7753,12400.0
2019-03-18 14:00:00,51.85,51.85,51.8,51.8,12200.0,48.7753,48.7753,48.7283,48.7283,12200.0
2019-03-18 14:05:00,51.8,51.83,51.8,51.83,9600.0,48.7283,48.7565,48.7283,48.7565,9600.0
2019-03-18 14:10:00,51.83,51.84,51.81,51.83,7236.0,48.7565,48.7659,48.7377,48.7565,7236.0
2019-03-18 14:15:00,51.82,51.85,51.82,51.85,15264.0,48.7471,48.7753,48.7471,48.7753,15264.0
2019-03-18 14:20:00,51.85,51.87,51.85,51.85,11600.0,48.7753,48.7941,48.7753,48.7753,11600.0
2019-03-18 14:25:00,51.85,51.87,51.8,51.8,14696.0,48.7753,48.7941,48.7283,48.7283,14696.0
2019-03-18 14:30:00,51.81,51.81,51.76,51.77,7200.0,48.7377,48.7377,48.6907,48.7001,7200.0
2019-03-18 14:35:00,51.78,51.83,51.78,51.82,2800.0,48.7095,48.7565,48.7095,48.7471,2800.0
2019-03-18 14:40:00,51.81,51.85,51.81,51.84,5200.0,48.7377,48.7753,48.7377,48.7659,5200.0
2019-03-18 14:45:00,51.83,51.85,51.82,51.85,6800.0,48.7565,48.7753,48.7471,48.7753,6800.0
2019-03-18 14:50:00,51.85,51.86,51.84,51.85,6904.0,48.7753,48.7847,48.7659,48.7753,6904.0
2019-03-18 14:55:00,51.86,51.87,51.82,51.86,18928.0,48.7847,48.7941,48.7471,48.7847,18928.0
2019-03-18 15:00:00,51.87,51.87,51.82,51.84,10000.0,48.7941,48.7941,48.7471,48.7659,10000.0
2019-03-18 15:05:00,51.82,51.84,51.82,51.84,17484.0,48.7471,48.7659,48.7471,48.7659,17484.0
2019-03-18 15:10:00,51.84,51.85,51.81,51.84,10500.0,48.7659,48.7753,48.7377,48.7659,10500.0
2019-03-18 15:15:00,51.84,51.86,51.83,51.85,8456.0,48.7659,48.7847,48.7565,48.7753,8456.0
2019-03-18 15:20:00,51.84,51.84,51.79,51.8,11600.0,48.7659,48.7659,48.7189,48.7283,11600.0
2019-03-18 15:25:00,51.8,51.81,51.79,51.79,15400.0,48.7283,48.7377,48.7189,48.7189,15400.0
2019-03-18 15:30:00,51.79,51.85,51.79,51.85,8920.0,48.7189,48.7753,48.7189,48.7753,8920.0
2019-03-18 15:35:00,51.85,51.86,51.84,51.85,10252.0,48.7753,48.7847,48.7659,48.7753,10252.0
2019-03-18 15:40:00,51.86,51.9,51.86,51.9,9260.0,48.7847,48.8224,48.7847,48.8224,9260.0
2019-03-18 15:45:00,51.9,51.97,51.9,51.97,22408.0,48.8224,48.8882,48.8224,48.8882,22408.0
2019-03-18 15:50:00,51.96,51.97,51.95,51.96,21784.0,48.8788,48.8882,48.8694,48.8788,21784.0
2019-03-18 15:55:00,51.95,51.95,51.85,51.88,70240.0,48.8694,48.8694,48.7753,48.8035,70240.0
2019-03-19 09:30:00,51.97,52.03,51.96,51.96,16080.0,48.8882,48.9446,48.8788,48.8788,16080.0
2019-03-19 09:35:00,51.96,52.04,51.96,51.99,24760.0,48.8788,48.9541,48.8788,48.907,24760.0
2019-03-19 09:40:00,51.94,52.03,51.91,52.03,7200.0,48.86,48.9446,48.8318,48.9446,7200.0
2019-03-19 09:45:00,52.0,52.08,52.0,52.08,7600.0,48.9164,48.9917,48.9164,48.9917,7600.0
2019-03-19 09:50:00,52.07,52.07,51.99,52.02,6800.0,48.9823,48.9823,48.907,48.9352,6800.0
2019-03-19 09:55:00,52.04,52.05,52.02,52.02,8800.0,48.9541,48.9635,48.9352,48.9352,8800.0
2019-03-19 10:00:00,52.03,52.06,51.98,51.98,10744.0,48.9446,48.9729,48.8976,48.8976,10744.0
2019-03-19 10:05:00,51.98,52.0,51.97,51.99,4008.0,48.8976,48.9164,48.8882,48.907,4008.0
2019-03-19 10:10:00,51.99,51.99,51.97,51.97,1200.0,48.907,48.907,48.8882,48.8882,1200.0
2019-03-19 10:15:00,51.97,51.97,51.9,51.9,8320.0,48.8882,48.8882,48.8224,48.8224,8320.0
2019-03-19 10:20:00,51.9,51.92,51.88,51.89,8976.0,48.8224,48.8412,48.8035,48.8129,8976.0
2019-03-19 10:25:00,51.88,51.88,51.82,51.82,4800.0,48.8035,48.8035,48.7471,48.7471,4800.0
2019-03-19 10:30:00,51.79,51.84,51.79,51.84,4400.0,48.7189,48.7659,48.7189,48.7659,4400.0
2019-03-19 10:35:00,51.84,51.91,51.84,51.84,20000.0,48.7659,48.8318,48.7659,48.7659,20000.0
2019-03-19 10:40:00,51.84,51.84,51.76,51.76,1600.0,48.7659,48.7659,48.6907,48.6907,1600.0
2019-03-19 10:45:00,51.75,51.78,51.73,51.77,9400.0,48.6812,48.7095,48.6624,48.7001,9400.0
2019-03-19 10:50:00,51.75,51.77,51.71,51.71,4100.0,48.6812,48.7001,48.6436,48.6436,4100.0
2019-03-19 10:55:00,51.71,51.72,51.68,51.69,10400.0,48.6436,48.653,48.6154,48.6248,10400.0
2019-03-19 11:00:00,51.7,51.71,51.67,51.67,24564.0,48.6342,48.6436,48.606,48.606,24564.0
2019-03-19 11:05:00,51.67,51.75,51.67,51.74,13952.0,48.606,48.6812,48.606,48.6718,13952.0
2019-03-19 11:10:00,51.72,51.79,51.72,51.78,5324.0,48.653,48.7189,48.653,48.7095,5324.0
2019-03-19 11:15:00,51.77,51.81,51.77,51.81,4400.0,48.7001,48.7377,48.7001,48.7377,4400.0
2019-03-19 11:20:00,51.82,51.88,51.82,51.84,2800.0,48.7471,48.8035,48.7471,48.7659,2800.0
2019-03-19 11:25:00,51.87,51.9,51.85,51.88,3200.0,48.7941,48.8224,48.7753,48.8035,3200.0
2019-03-19 11:30:00,51.88,51.88,51.86,51.86,8576.0,48.8035,48.8035,48.7847,48.7847,8576.0
2019-03-19 11:35:00,51.86,51.86,51.82,51.84,9276.0,48.7847,48.7847,48.7471,48.7659,9276.0
2019-03-19 11:40:00,51.8,51.8,51.78,51.78,2800.0,48.7283,48.7283,48.7095,48.7095,2800.0
2019-03-19 11:45:00,51.8,51.8,51.78,51.79,18800.0,48.7283,48.7283,48.7095,48.7189,18800.0
2019-03-19 11:50:00,51.79,51.79,51.73,51.77,15192.0,48.7189,48.7189,48.6624,48.7001,15192.0
2019-03-19 11:55:00,51.79,51.83,51.79,51.82,10800.0,48.7189,48.7565,48.7189,48.7471,10800.0
2019-03-19 12:00:00,51.83,51.86,51.83,51.84,7600.0,48.7565,48.7847,48.7565,48.7659,7600.0
2019-03-19 12:05:00,51.85,51.88,51.85,51.87,6400.0,48.7753,48.8035,48.7753,48.7941,6400.0
2019-03-19 12:10:00,51.87,51.92,51.87,51.9,10400.0,48.7941,48.8412,48.7941,48.8224,10400.0
2019-03-19 12:15:00,51.89,51.92,51.89,51.92,3600.0,48.8129,48.8412,48.8129,48.8412,3600.0
2019-03-19 12:20:00,51.9,51.9,51.88,51.88,6400.0,48.8224,48.8224,48.8035,48.8035,6400.0
2019-03-19 12:25:00,51.9,51.9,51.87,51.88,3200.0,48.8224,48.8224,48.7941,48.8035,3200.0
2019-03-19 12:30:00,51.89,51.93,51.87,51.92,10400.0,48.8129,48.8506,48.7941,48.8412,10400.0
2019-03-19 12:35:00,51.9,51.9,51.88,51.88,4800.0,48.8224,48.8224,48.8035,48.8035,4800.0
2019-03-19 12:40:00,51.88,51.9,51.88,51.88,4400.0,48.8035,48.8224,48.8035,48.8035,4400.0
2019-03-19 12:45:00,51.88,51.88,51.71,51.71,31112.0,48.8035,48.8035,48.6436,48.6436,31112.0
2019-03-19 12:50:00,51.7,51.76,51.69,51.69,5220.0,48.6342,48.6907,48.6248,48.6248,5220.0
2019-03-19 12:55:00,51.69,51.79,51.69,51.79,2800.0,48.6248,48.7189,48.6248,48.7189,2800.0
2019-03-19 13:00:00,51.78,51.78,51.74,51.78,4000.0,48.7095,48.7095,48.6718,48.7095,4000.0
2019-03-19 13:05:00,51.8,51.8,51.77,51.77,4000.0,48.7283,48.7283,48.7001,48.7001,4000.0
2019-03-19 13:10:00,51.77,51.81,51.73,51.81,24756.0,48.7001,48.7377,48.6624,48.7377,24756.0
2019-03-19 13:15:00,51.81,51.82,51.77,51.79,6844.0,48.7377,48.7471,48.7001,48.7189,6844.0
2019-03-19 13:20:00,51.82,51.82,51.8,51.82,3600.0,48.7471,48.7471,48.7283,48.7471,3600.0
2019-03-19 13:25:00,51.81,51.83,51.8,51.8,3664.0,48.7377,48.7565,48.7283,48.7283,3664.0
2019-03-19 13:30:00,51.8,51.83,51.8,51.83,4400.0,48.7283,48.7565,48.7283,48.7565,4400.0
2019-03-19 13:35:00,51.84,51.87,51.84,51.84,6800.0,48.7659,48.7941,48.7659,48.7659,6800.0
2019-03-19 13:40:00,51.85,51.85,51.83,51.84,3124.0,48.7753,48.7753,48.7565,48.7659,3124.0
2019-03-19 13:45:00,51.83,51.83,51.77,51.8,37700.0,48.7565,48.7565,48.7001,48.7283,37700.0
2019-03-19 13:50:00,51.81,51.82,51.74,51.74,11700.0,48.7377,48.7471,48.6718,48.6718,11700.0
2019-03-19 13:55:00,51.74,51.76,51.73,51.73,5672.0,48.6718,48.6907,48.6624,48.6624,5672.0
2019-03-19 14:00:00,51.74,51.75,51.72,51.74,5200.0,48.6718,48.6812,48.653,48.6718,5200.0
2019-03-19 14:05:00,51.77,51.77,51.72,51.72,6400.0,48.7001,48.7001,48.653,48.653,6400.0
2019-03-19 14:10:00,51.73,51.73,51.7,51.7,1600.0,48.6624,48.6624,48.6342,48.6342,1600.0
2019-03-19 14:15:00,51.7,51.71,51.68,51.71,3596.0,48.6342,48.6436,48.6154,48.6436,3596.0
2019-03-19 14:20:00,51.73,51.74,51.71,51.71,13020.0,48.6624,48.6718,48.6436,48.6436,13020.0
2019-03-19 14:25:00,51.71,51.8,51.71,51.79,3600.0,48.6436,48.7283,48.6436,48.7189,3600.0
2019-03-19 14:30:00,51.77,51.77,51.74,51.74,800.0,48.7001,48.7001,48.6718,48.6718,800.0
2019-03-19 14:35:00,51.77,51.8,51.77,51.77,19664.0,48.7001,48.7283,48.7001,48.7001,19664.0
2019-03-19 14:40:00,51.77,51.82,51.77,51.81,8440.0,48.7001,48.7471,48.7001,48.7377,8440.0
2019-03-19 14:45:00,51.8,51.82,51.8,51.82,4200.0,48.7283,48.7471,48.7283,48.7471,4200.0
2019-03-19 14:50:00,51.81,51.81,51.77,51.78,6176.0,48.7377,48.7377,48.7001,48.7095,6176.0
2019-03-19 14:55:00,51.78,51.8,51.77,51.77,5600.0,48.7095,48.7283,48.7001,48.7001,5600.0
2019-03-19 15:00:00,51.76,51.77,51.72,51.72,4092.0,48.6907,48.7001,48.653,48.653,4092.0
2019-03-19 15:05:00,51.77,51.78,51.74,51.74,7180.0,48.7001,48.7095,48.6718,48.6718,7180.0
2019-03-19 15:10:00,51.74,51.74,51.68,51.68,11100.0,48.6718,48.6718,48.6154,48.6154,11100.0
2019-03-19 15:15:00,51.69,51.69,51.63,51.63,5604.0,48.6248,48.6248,48.5684,48.5684,5604.0
2019-03-19 15:20:00,51.62,51.62,51.6,51.62,3600.0,48.559,48.559,48.5401,48.559,3600.0
2019-03-19 15:25:00,51.59,51.59,51.58,51.58,1200.0,48.5307,48.5307,48.5213,48.5213,1200.0
2019-03-19 15:30:00,51.58,51.62,51.57,51.61,3200.0,48.5213,48.559,48.5119,48.5495,3200.0
2019-03-19 15:35:00,51.62,51.62,51.56,51.57,8452.0,48.559,48.559,48.5025,48.5119,8452.0
2019-03-19 15:40:00,51.56,51.56,51.51,51.54,5460.0,48.5025,48.5025,48.4555,48.4837,5460.0
2019-03-19 15:45:00,51.57,51.62,51.57,51.62,7940.0,48.5119,48.559,48.5119,48.559,7940.0
2019-03-19 15:50:00,51.62,51.62,51.55,51.55,13600.0,48.559,48.559,48.4931,48.4931,13600.0
2019-03-19 15:55:00,51.55,51.65,51.5,51.65,79816.0,48.4931,48.5872,48.4461,48.5872,79816.0
2019-03-20 09:30:00,51.27,51.8,51.27,51.69,35356.0,48.2297,48.7283,48.2297,48.6248,35356.0
2019-03-20 09:35:00,51.65,51.68,51.55,51.58,8588.0,48.5872,48.6154,48.4931,48.5213,8588.0
2019-03-20 09:40:00,51.51,51.61,51.51,51.61,6000.0,48.4555,48.5495,48.4555,48.5495,6000.0
2019-03-20 09:45:00,51.56,51.63,51.56,51.57,6800.0,48.5025,48.5684,48.5025,48.5119,6800.0
2019-03-20 09:50:00,51.57,51.57,51.55,51.55,3380.0,48.5119,48.5119,48.4931,48.4931,3380.0
2019-03-20 09:55:00,51.54,51.54,51.5,51.53,9224.0,48.4837,48.4837,48.4461,48.4743,9224.0
2019-03-20 10:00:00,51.47,51.51,51.47,51.47,5000.0,48.4179,48.4555,48.4179,48.4179,5000.0
2019-03-20 10:05:00,51.45,51.55,51.43,51.51,8712.0,48.399,48.4931,48.3802,48.4555,8712.0
2019-03-20 10:10:00,51.51,51.51,51.45,51.45,4800.0,48.4555,48.4555,48.399,48.399,4800.0
2019-03-20 10:15:00,51.45,51.53,51.45,51.51,5248.0,48.399,48.4743,48.399,48.4555,5248.0
2019-03-20 10:20:00,51.54,51.59,51.52,51.54,8200.0,48.4837,48.5307,48.4649,48.4837,8200.0
2019-03-20 10:25:00,51.55,51.56,51.49,51.49,4400.0,48.4931,48.5025,48.4367,48.4367,4400.0
2019-03-20 10:30:00,51.5,51.6,51.49,51.6,10000.0,48.4461,48.5401,48.4367,48.5401,10000.0
2019-03-20 10:35:00,51.58,51.62,51.58,51.62,11432.0,48.5213,48.559,48.5213,48.559,11432.0
2019-03-20 10:40:00,51.62,51.62,51.55,51.58,5600.0,48.559,48.559,48.4931,48.5213,5600.0
2019-03-20 10:45:00,51.53,51.57,51.53,51.57,4000.0,48.4743,48.5119,48.4743,48.5119,4000.0
2019-03-20 10:50:00,51.58,51.58,51.53,51.54,4400.0,48.5213,48.5213,48.4743,48.4837,4400.0
2019-03-20 10:55:00,51.54,51.56,51.52,51.52,1600.0,48.4837,48.5025,48.4649,48.4649,1600.0
2019-03-20 11:00:00,51.55,51.58,51.55,51.58,4400.0,48.4931,48.5213,48.4931,48.5213,4400.0
2019-03-20 11:05:00,51.59,51.59,51.55,51.57,6000.0,48.5307,48.5307,48.4931,48.5119,6000.0
2019-03-20 11:10:00,51.56,51.56,51.51,51.51,2400.0,48.5025,48.5025,48.4555,48.4555,2400.0
2019-03-20 11:15:00,51.5,51.57,51.5,51.57,3600.0,48.4461,48.5119,48.4461,48.5119,3600.0
2019-03-20 11:20:00,51.55,51.55,51.55,51.55,1200.0,48.4931,48.4931,48.4931,48.4931,1200.0
2019-03-20 11:25:00,51.54,51.58,51.52,51.58,6800.0,48.4837,48.5213,48.4649,48.5213,6800.0
2019-03-20 11:30:00,51.6,51.61,51.59,51.61,6400.0,48.5401,48.5495,48.5307,48.5495,6400.0
2019-03-20 11:35:00,51.58,51.59,51.58,51.58,3200.0,48.5213,48.5307,48.5213,48.5213,3200.0
2019-03-20 11:40:00,51.54,51.55,51.51,51.51,6800.0,48.4837,48.4931,48.4555,48.4555,6800.0
2019-03-20 11:45:00,51.55,51.55,51.5,51.51,3600.0,48.4931,48.4931,48.4461,48.4555,3600.0
2019-03-20 11:50:00,51.49,51.51,51.45,51.46,4000.0,48.4367,48.4555,48.399,48.4084,4000.0
2019-03-20 11:55:00,51.43,51.43,51.39,51.4,4400.0,48.3802,48.3802,48.3426,48.352,4400.0
2019-03-20 12:00:00,51.4,51.47,51.4,51.43,4800.0,48.352,48.4179,48.352,48.3802,4800.0
2019-03-20 12:05:00,51.45,51.47,51.44,51.44,4000.0,48.399,48.4179,48.3896,48.3896,4000.0
2019-03-20 12:10:00,51.45,51.49,51.45,51.46,2400.0,48.399,48.4367,48.399,48.4084,2400.0
2019-03-20 12:15:00,51.47,51.51,51.46,51.49,6980.0,48.4179,48.4555,48.4084,48.4367,6980.0
2019-03-20 12:20:00,51.5,51.5,51.45,51.47,4600.0,48.4461,48.4461,48.399,48.4179,4600.0
2019-03-20 12:25:00,51.49,51.51,51.49,51.51,5744.0,48.4367,48.4555,48.4367,48.4555,5744.0
2019-03-20 12:30:00,51.51,51.54,51.4,51.41,6780.0,48.4555,48.4837,48.352,48.3614,6780.0
2019-03-20 12:35:00,51.36,51.37,51.33,51.37,4584.0,48.3144,48.3238,48.2862,48.3238,4584.0
2019-03-20 12:40:00,51.4,51.42,51.4,51.42,1600.0,48.352,48.3708,48.352,48.3708,1600.0
2019-03-20 12:45:00,51.43,51.45,51.43,51.45,1600.0,48.3802,48.399,48.3802,48.399,1600.0
2019-03-20 12:50:00,51.48,51.54,51.47,51.54,6244.0,48.4273,48.4837,48.4179,48.4837,6244.0
2019-03-20 12:55:00,51.57,51.58,51.57,51.58,800.0,48.5119,48.5213,48.5119,48.5213,800.0
2019-03-20 13:00:00,51.58,51.58,51.58,51.58,0.0,48.5213,48.5213,48.5213,48.5213,0.0
2019-03-20 13:05:00,51.58,51.62,51.57,51.59,3600.0,48.5213,48.559,48.5119,48.5307,3600.0
2019-03-20 13:10:00,51.59,51.61,51.57,51.57,1600.0,48.5307,48.5495,48.5119,48.5119,1600.0
2019-03-20 13:15:00,51.57,51.57,51.56,51.57,2312.0,48.5119,48.5119,48.5025,48.5119,2312.0
2019-03-20 13:20:00,51.55,51.59,51.55,51.56,3632.0,48.4931,48.5307,48.4931,48.5025,3632.0
2019-03-20 13:25:00,51.56,51.59,51.56,51.58,3528.0,48.5025,48.5307,48.5025,48.5213,3528.0
2019-03-20 13:30:00,51.59,51.59,51.59,51.59,2400.0,48.5307,48.5307,48.5307,48.5307,2400.0
2019-03-20 13:35:00,51.54,51.56,51.54,51.55,8000.0,48.4837,48.5025,48.4837,48.4931,8000.0
2019-03-20 13:40:00,51.54,51.56,51.54,51.56,3036.0,48.4837,48.5025,48.4837,48.5025,3036.0
2019-03-20 13:45:00,51.56,51.57,51.55,51.57,5508.0,48.5025,48.5119,48.4931,48.5119,5508.0
2019-03-20 13:50:00,51.55,51.57,51.53,51.57,6792.0,48.4931,48.5119,48.4743,48.5119,6792.0
2019-03-20 13:55:00,51.57,51.59,51.57,51.59,8548.0,48.5119,48.5307,48.5119,48.5307,8548.0
2019-03-20 14:00:00,51.61,51.85,51.61,51.85,16840.0,48.5495,48.7753,48.5495,48.7753,16840.0
2019-03-20 14:05:00,51.84,51.92,51.83,51.83,7012.0,48.7659,48.8412,48.7565,48.7565,7012.0
2019-03-20 14:10:00,51.85,51.9,51.84,51.9,6800.0,48.7753,48.8224,48.7659,48.8224,6800.0
2019-03-20 14:15:00,51.85,51.86,51.83,51.84,2832.0,48.7753,48.7847,48.7565,48.7659,2832.0
2019-03-20 14:20:00,51.85,51.85,51.84,51.85,1600.0,48.7753,48.7753,48.7659,48.7753,1600.0
2019-03-20 14:25:00,51.89,51.94,51.89,51.93,16380.0,48.8129,48.86,48.8129,48.8506,16380.0
2019-03-20 14:30:00,51.91,51.97,51.9,51.91,8000.0,48.8318,48.8882,48.8224,48.8318,8000.0
2019-03-20 14:35:00,51.92,51.92,51.85,51.86,6800.0,48.8412,48.8412,48.7753,48.7847,6800.0
2019-03-20 14:40:00,51.85,51.88,51.8,51.84,15528.0,48.7753,48.8035,48.7283,48.7659,15528.0
2019-03-20 14:45:00,51.84,51.93,51.84,51.91,18944.0,48.7659,48.8506,48.7659,48.8318,18944.0
2019-03-20 14:50:00,51.9,51.9,51.83,51.83,8800.0,48.8224,48.8224,48.7565,48.7565,8800.0
2019-03-20 14:55:00,51.78,51.81,51.74,51.77,7908.0,48.7095,48.7377,48.6718,48.7001,7908.0
2019-03-20 15:00:00,51.8,51.85,51.73,51.73,6636.0,48.7283,48.7753,48.6624,48.6624,6636.0
2019-03-20 15:05:00,51.71,51.74,51.68,51.72,6400.0,48.6436,48.6718,48.6154,48.653,6400.0
2019-03-20 15:10:00,51.74,51.78,51.67,51.7,73572.0,48.6718,48.7095,48.606,48.6342,73572.0
2019-03-20 15:15:00,51.69,51.7,51.66,51.66,12284.0,48.6248,48.6342,48.5966,48.5966,12284.0
2019-03-20 15:20:00,51.66,51.68,51.53,51.53,27488.0,48.5966,48.6154,48.4743,48.4743,27488.0
2019-03-20 15:25:00,51.51,51.52,51.45,51.49,21568.0,48.4555,48.4649,48.399,48.4367,21568.0
2019-03-20 15:30:00,51.48,51.48,51.3,51.3,25832.0,48.4273,48.4273,48.2579,48.2579,25832.0
2019-03-20 15:35:00,51.33,51.36,51.23,51.27,108372.0,48.2862,48.3144,48.1921,48.2297,108372.0
2019-03-20 15:40:00,51.26,51.27,51.16,51.2,53364.0,48.2203,48.2297,48.1262,48.1639,53364.0
2019-03-20 15:45:00,51.21,51.31,51.21,51.29,159164.0,48.1733,48.2673,48.1733,48.2485,159164.0
2019-03-20 15:50:00,51.29,51.31,51.27,51.27,34408.0,48.2485,48.2673,48.2297,48.2297,34408.0
2019-03-20 15:55:00,51.29,51.4,51.28,51.28,85144.0,48.2485,48.352,48.2391,48.2391,85144.0
2019-03-21 09:30:00,51.0,51.24,51.0,51.17,38120.0,47.9757,48.2015,47.9757,48.1356,38120.0
2019-03-21 09:35:00,51.17,51.29,51.17,51.24,20980.0,48.1356,48.2485,48.1356,48.2015,20980.0
2019-03-21 09:40:00,51.25,51.29,51.18,51.25,59000.0,48.2109,48.2485,48.145,48.2109,59000.0
2019-03-21 09:45:00,51.23,51.36,51.2,51.36,22892.0,48.1921,48.3144,48.1639,48.3144,22892.0
2019-03-21 09:50:00,51.38,51.55,51.38,51.53,17600.0,48.3332,48.4931,48.3332,48.4743,17600.0
2019-03-21 09:55:00,51.56,51.63,51.49,51.49,8372.0,48.5025,48.5684,48.4367,48.4367,8372.0
2019-03-21 10:00:00,51.49,51.54,51.48,51.54,19000.0,48.4367,48.4837,48.4273,48.4837,19000.0
2019-03-21 10:05:00,51.53,51.56,51.52,51.52,11676.0,48.4743,48.5025,48.4649,48.4649,11676.0
2019-03-21 10:10:00,51.54,51.55,51.5,51.51,114644.0,48.4837,48.4931,48.4461,48.4555,114644.0
2019-03-21 10:15:00,51.55,51.55,51.47,51.47,7600.0,48.4931,48.4931,48.4179,48.4179,7600.0
2019-03-21 10:20:00,51.41,51.44,51.4,51.4,8400.0,48.3614,48.3896,48.352,48.352,8400.0
2019-03-21 10:25:00,51.41,51.41,51.36,51.38,19408.0,48.3614,48.3614,48.3144,48.3332,19408.0
2019-03-21 10:30:00,51.38,51.38,51.35,51.37,22600.0,48.3332,48.3332,48.305,48.3238,22600.0
2019-03-21 10:35:00,51.37,51.43,51.34,51.41,19856.0,48.3238,48.3802,48.2956,48.3614,19856.0
2019-03-21 10:40:00,51.42,51.42,51.35,51.37,13224.0,48.3708,48.3708,48.305,48.3238,13224.0
2019-03-21 10:45:00,51.34,51.37,51.34,51.36,10700.0,48.2956,48.3238,48.2956,48.3144,10700.0
2019-03-21 10:50:00,51.35,51.44,51.33,51.43,112144.0,48.305,48.3896,48.2862,48.3802,112144.0
2019-03-21 10:55:00,51.45,51.49,51.4,51.41,25620.0,48.399,48.4367,48.352,48.3614,25620.0
2019-03-21 11:00:00,51.4,51.47,51.37,51.46,52808.0,48.352,48.4179,48.3238,48.4084,52808.0
2019-03-21 11:05:00,51.45,51.45,51.36,51.38,45696.0,48.399,48.399,48.3144,48.3332,45696.0
2019-03-21 11:10:00,51.39,51.5,51.38,51.5,27600.0,48.3426,48.4461,48.3332,48.4461,27600.0
2019-03-21 11:15:00,51.54,51.64,51.54,51.64,14928.0,48.4837,48.5778,48.4837,48.5778,14928.0
2019-03-21 11:20:00,51.65,51.69,51.65,51.69,6000.0,48.5872,48.6248,48.5872,48.6248,6000.0
2019-03-21 11:25:00,51.7,51.73,51.67,51.67,10224.0,48.6342,48.6624,48.606,48.606,10224.0
2019-03-21 11:30:00,51.65,51.68,51.62,51.64,8800.0,48.5872,48.6154,48.559,48.5778,8800.0
2019-03-21 11:35:00,51.63,51.63,51.59,51.6,12800.0,48.5684,48.5684,48.5307,48.5401,12800.0
2019-03-21 11:40:00,51.59,51.68,51.58,51.68,13876.0,48.5307,48.6154,48.5213,48.6154,13876.0
2019-03-21 11:45:00,51.67,51.81,51.67,51.81,13648.0,48.606,48.7377,48.606,48.7377,13648.0
2019-03-21 11:50:00,51.83,51.86,51.82,51.85,9152.0,48.7565,48.7847,48.7471,48.7753,9152.0
2019-03-21 11:55:00,51.85,51.91,51.83,51.91,17600.0,48.7753,48.8318,48.7565,48.8318,17600.0
2019-03-21 12:00:00,51.9,51.9,51.83,51.83,11200.0,48.8224,48.8224,48.7565,48.7565,11200.0
2019-03-21 12:05:00,51.83,51.83,51.7,51.72,21800.0,48.7565,48.7565,48.6342,48.653,21800.0
2019-03-21 12:10:00,51.73,51.83,51.73,51.81,26800.0,48.6624,48.7565,48.6624,48.7377,26800.0
2019-03-21 12:15:00,51.83,51.83,51.77,51.77,4400.0,48.7565,48.7565,48.7001,48.7001,4400.0
2019-03-21 12:20:00,51.79,51.8,51.78,51.8,3772.0,48.7189,48.7283,48.7095,48.7283,3772.0
2019-03-21 12:25:00,51.79,51.79,51.72,51.77,14680.0,48.7189,48.7189,48.653,48.7001,14680.0
2019-03-21 12:30:00,51.78,51.79,51.77,51.78,7156.0,48.7095,48.7189,48.7001,48.7095,7156.0
2019-03-21 12:35:00,51.79,51.79,51.72,51.72,6800.0,48.7189,48.7189,48.653,48.653,6800.0
2019-03-21 12:40:00,51.74,51.74,51.71,51.71,8800.0,48.6718,48.6718,48.6436,48.6436,8800.0
2019-03-21 12:45:00,51.73,51.73,51.68,51.7,12072.0,48.6624,48.6624,48.6154,48.6342,12072.0
2019-03-21 12:50:00,51.73,51.81,51.73,51.81,28592.0,48.6624,48.7377,48.6624,48.7377,28592.0
2019-03-21 12:55:00,51.81,51.89,51.81,51.88,16488.0,48.7377,48.8129,48.7377,48.8035,16488.0
2019-03-21 13:00:00,51.89,51.94,51.89,51.94,10960.0,48.8129,48.86,48.8129,48.86,10960.0
2019-03-21 13:05:00,51.94,51.94,51.92,51.92,5552.0,48.86,48.86,48.8412,48.8412,5552.0
2019-03-21 13:10:00,51.92,51.95,51.92,51.92,10596.0,48.8412,48.8694,48.8412,48.8412,10596.0
2019-03-21 13:15:00,51.92,51.93,51.88,51.89,73872.0,48.8412,48.8506,48.8035,48.8129,73872.0
2019-03-21 13:20:00,51.87,51.94,51.87,51.94,17700.0,48.7941,48.86,48.7941,48.86,17700.0
2019-03-21 13:25:00,51.94,52.1,51.94,52.1,23328.0,48.86,49.0105,48.86,49.0105,23328.0
2019-03-21 13:30:00,52.1,52.1,52.01,52.01,21280.0,49.0105,49.0105,48.9258,48.9258,21280.0
2019-03-21 13:35:00,52.02,52.04,51.99,52.0,19904.0,48.9352,48.9541,48.907,48.9164,19904.0
2019-03-21 13:40:00,52.01,52.04,51.91,51.91,7600.0,48.9258,48.9541,48.8318,48.8318,7600.0
2019-03-21 13:45:00,51.92,51.95,51.89,51.89,9668.0,48.8412,48.8694,48.8129,48.8129,9668.0
2019-03-21 13:50:00,51.93,51.94,51.89,51.93,13640.0,48.8506,48.86,48.8129,48.8506,13640.0
2019-03-21 13:55:00,51.95,51.95,51.88,51.93,8840.0,48.8694,48.8694,48.8035,48.8506,8840.0
2019-03-21 14:00:00,51.94,51.98,51.92,51.92,9772.0,48.86,48.8976,48.8412,48.8412,9772.0
2019-03-21 14:05:00,51.92,51.92,51.9,51.91,2800.0,48.8412,48.8412,48.8224,48.8318,2800.0
2019-03-21 14:10:00,51.89,51.94,51.89,51.93,7200.0,48.8129,48.86,48.8129,48.8506,7200.0
2019-03-21 14:15:00,51.94,52.06,51.93,52.02,26472.0,48.86,48.9729,48.8506,48.9352,26472.0
2019-03-21 14:20:00,52.04,52.05,52.01,52.02,7200.0,48.9541,48.9635,48.9258,48.9352,7200.0
2019-03-21 14:25:00,52.02,52.08,52.02,52.08,14400.0,48.9352,48.9917,48.9352,48.9917,14400.0
2019-03-21 14:30:00,52.08,52.08,52.06,52.08,8052.0,48.9917,48.9917,48.9729,48.9917,8052.0
2019-03-21 14:35:00,52.07,52.08,52.03,52.08,8544.0,48.9823,48.9917,48.9446,48.9917,8544.0
2019-03-21 14:40:00,52.07,52.09,52.04,52.09,21092.0,48.9823,49.0011,48.9541,49.0011,21092.0
2019-03-21 14:45:00,52.07,52.1,52.06,52.09,7624.0,48.9823,49.0105,48.9729,49.0011,7624.0
2019-03-21 14:50:00,52.09,52.1,52.05,52.05,7744.0,49.0011,49.0105,48.9635,48.9635,7744.0
2019-03-21 14:55:00,52.05,52.06,51.97,51.99,18364.0,48.9635,48.9729,48.8882,48.907,18364.0
2019-03-21 15:00:00,51.99,52.01,51.96,51.99,32420.0,48.907,48.9258,48.8788,48.907,32420.0
2019-03-21 15:05:00,52.0,52.07,52.0,52.03,19144.0,48.9164,48.9823,48.9164,48.9446,19144.0
2019-03-21 15:10:00,52.0,52.0,51.87,51.87,18224.0,48.9164,48.9164,48.7941,48.7941,18224.0
2019-03-21 15:15:00,51.88,51.88,51.8,51.81,36408.0,48.8035,48.8035,48.7283,48.7377,36408.0
2019-03-21 15:20:00,51.81,51.82,51.78,51.8,55376.0,48.7377,48.7471,48.7095,48.7283,55376.0
2019-03-21 15:25:00,51.81,51.83,51.8,51.8,51200.0,48.7377,48.7565,48.7283,48.7283,51200.0
2019-03-21 15:30:00,51.81,51.82,51.8,51.81,32660.0,48.7377,48.7471,48.7283,48.7377,32660.0
2019-03-21 15:35:00,51.81,51.94,51.8,51.94,28160.0,48.7377,48.86,48.7283,48.86,28160.0
2019-03-21 15:40:00,51.92,52.04,51.91,52.04,31948.0,48.8412,48.9541,48.8318,48.9541,31948.0
2019-03-21 15:45:00,52.04,52.05,51.98,52.04,44704.0,48.9541,48.9635,48.8976,48.9541,44704.0
2019-03-21 15:50:00,52.04,52.08,52.0,52.04,57292.0,48.9541,48.9917,48.9164,48.9541,57292.0
2019-03-21 15:55:00,52.04,52.11,51.99,52.02,151296.0,48.9541,49.0199,48.907,48.9352,151296.0
2019-03-22 09:30:00,50.73,51.01,49.43,49.61,375816.0,47.7217,47.9851,46.4988,46.6681,375816.0
2019-03-22 09:35:00,49.84,50.05,49.43,50.05,93968.0,46.8845,47.0821,46.4988,47.0821,93968.0
2019-03-22 09:40:00,49.85,50.08,49.5,49.7,41900.0,46.8939,47.1103,46.5647,46.7528,41900.0
2019-03-22 09:45:00,49.64,49.72,49.44,49.47,103516.0,46.6964,46.7716,46.5082,46.5365,103516.0
2019-03-22 09:50:00,49.5,49.61,49.43,49.49,115476.0,46.5647,46.6681,46.4988,46.5553,115476.0
2019-03-22 09:55:00,49.48,49.62,49.43,49.5,152196.0,46.5459,46.6776,46.4988,46.5647,152196.0
2019-03-22 10:00:00,49.47,49.48,48.84,48.97,112308.0,46.5365,46.5459,45.9438,46.0661,112308.0
2019-03-22 10:05:00,49.04,49.25,48.93,49.25,92840.0,46.1319,46.3295,46.0285,46.3295,92840.0
2019-03-22 10:10:00,49.3,49.87,49.24,49.53,117220.0,46.3765,46.9127,46.3201,46.5929,117220.0
2019-03-22 10:15:00,49.51,49.77,49.47,49.77,44788.0,46.5741,46.8187,46.5365,46.8187,44788.0
2019-03-22 10:20:00,49.72,49.72,49.25,49.38,36180.0,46.7716,46.7716,46.3295,46.4518,36180.0
2019-03-22 10:25:00,49.4,49.44,49.34,49.35,23120.0,46.4706,46.5082,46.4142,46.4236,23120.0
2019-03-22 10:30:00,49.36,49.39,49.16,49.21,28408.0,46.433,46.4612,46.2448,46.2919,28408.0
2019-03-22 10:35:00,49.26,49.35,49.25,49.26,30000.0,46.3389,46.4236,46.3295,46.3389,30000.0
2019-03-22 10:40:00,49.26,49.26,49.09,49.1,28100.0,46.3389,46.3389,46.179,46.1884,28100.0
2019-03-22 10:45:00,49.1,49.14,48.94,48.94,42412.0,46.1884,46.226,46.0379,46.0379,42412.0
2019-03-22 10:50:00,48.92,49.03,48.85,48.91,199196.0,46.0191,46.1225,45.9532,46.0097,199196.0
2019-03-22 10:55:00,48.89,49.04,48.8,48.81,101680.0,45.9908,46.1319,45.9062,45.9156,101680.0
2019-03-22 11:00:00,48.78,48.86,48.74,48.76,46660.0,45.8874,45.9626,45.8497,45.8686,46660.0
2019-03-22 11:05:00,48.77,48.85,48.72,48.84,107076.0,45.878,45.9532,45.8309,45.9438,107076.0
2019-03-22 11:10:00,48.8,48.85,48.55,48.78,74016.0,45.9062,45.9532,45.671,45.8874,74016.0
2019-03-22 11:15:00,48.78,48.8,48.72,48.73,89172.0,45.8874,45.9062,45.8309,45.8403,89172.0
2019-03-22 11:20:00,48.74,48.76,48.64,48.7,30308.0,45.8497,45.8686,45.7557,45.8121,30308.0
2019-03-22 11:25:00,48.7,48.76,48.58,48.7,48580.0,45.8121,45.8686,45.6992,45.8121,48580.0
2019-03-22 11:30:00,48.7,48.8,48.67,48.8,64620.0,45.8121,45.9062,45.7839,45.9062,64620.0
2019-03-22 11:35:00,48.8,49.36,48.8,48.98,58096.0,45.9062,46.433,45.9062,46.0755,58096.0
2019-03-22 11:40:00,49.04,49.04,48.83,48.85,24196.0,46.1319,46.1319,45.9344,45.9532,24196.0
2019-03-22 11:45:00,48.84,48.87,48.79,48.85,35728.0,45.9438,45.972,45.8968,45.9532,35728.0
2019-03-22 11:50:00,48.8,48.8,48.52,48.52,50404.0,45.9062,45.9062,45.6428,45.6428,50404.0
2019-03-22 11:55:00,48.52,48.61,48.44,48.46,56536.0,45.6428,45.7274,45.5675,45.5863,56536.0
2019-03-22 12:00:00,48.47,48.67,48.47,48.61,72168.0,45.5958,45.7839,45.5958,45.7274,72168.0
2019-03-22 12:05:00,48.61,48.7,48.45,48.57,32316.0,45.7274,45.8121,45.5769,45.6898,32316.0
2019-03-22 12:10:00,48.57,48.62,48.46,48.46,27500.0,45.6898,45.7369,45.5863,45.5863,27500.0
2019-03-22 12:15:00,48.46,48.56,48.45,48.45,35240.0,45.5863,45.6804,45.5769,45.5769,35240.0
2019-03-22 12:20:00,48.5,48.79,48.5,48.68,54204.0,45.624,45.8968,45.624,45.7933,54204.0
2019-03-22 12:25:00,48.7,48.74,48.6,48.74,31404.0,45.8121,45.8497,45.718,45.8497,31404.0
2019-03-22 12:30:00,48.75,48.83,48.71,48.75,31500.0,45.8591,45.9344,45.8215,45.8591,31500.0
2019-03-22 12:35:00,48.75,48.78,48.7,48.7,29400.0,45.8591,45.8874,45.8121,45.8121,29400.0
2019-03-22 12:40:00,48.7,48.72,48.54,48.59,40312.0,45.8121,45.8309,45.6616,45.7086,40312.0
2019-03-22 12:45:00,48.57,48.61,48.51,48.55,54280.0,45.6898,45.7274,45.6334,45.671,54280.0
2019-03-22 12:50:00,48.57,48.74,48.56,48.74,26044.0,45.6898,45.8497,45.6804,45.8497,26044.0
2019-03-22 12:55:00,48.72,48.79,48.67,48.75,36808.0,45.8309,45.8968,45.7839,45.8591,36808.0
2019-03-22 13:00:00,48.74,48.78,48.7,48.78,32256.0,45.8497,45.8874,45.8121,45.8874,32256.0
2019-03-22 13:05:00,48.78,48.82,48.7,48.75,31824.0,45.8874,45.925,45.8121,45.8591,31824.0
2019-03-22 13:10:00,48.75,48.76,48.68,48.74,15520.0,45.8591,45.8686,45.7933,45.8497,15520.0
2019-03-22 13:15:00,48.71,48.72,48.66,48.66,28500.0,45.8215,45.8309,45.7745,45.7745,28500.0
2019-03-22 13:20:00,48.68,48.77,48.6,48.72,44404.0,45.7933,45.878,45.718,45.8309,44404.0
2019-03-22 13:25:00,48.71,48.71,48.64,48.67,20400.0,45.8215,45.8215,45.7557,45.7839,20400.0
2019-03-22 13:30:00,48.68,48.75,48.64,48.74,37996.0,45.7933,45.8591,45.7557,45.8497,37996.0
2019-03-22 13:35:00,48.74,48.75,48.67,48.72,24680.0,45.8497,45.8591,45.7839,45.8309,24680.0
2019-03-22 13:40:00,48.73,48.78,48.73,48.77,26000.0,45.8403,45.8874,45.8403,45.878,26000.0
2019-03-22 13:45:00,48.75,48.75,48.68,48.7,22400.0,45.8591,45.8591,45.7933,45.8121,22400.0
2019-03-22 13:50:00,48.7,48.88,48.69,48.83,37200.0,45.8121,45.9814,45.8027,45.9344,37200.0
2019-03-22 13:55:00,48.82,48.82,48.7,48.78,45040.0,45.925,45.925,45.8121,45.8874,45040.0
2019-03-22 14:00:00,48.77,48.87,48.77,48.84,18280.0,45.878,45.972,45.878,45.9438,18280.0
2019-03-22 14:05:00,48.85,48.85,48.75,48.8,28372.0,45.9532,45.9532,45.8591,45.9062,28372.0
2019-03-22 14:10:00,48.84,48.89,48.84,48.89,15600.0,45.9438,45.9908,45.9438,45.9908,15600.0
2019-03-22 14:15:00,48.9,48.93,48.84,48.84,25328.0,46.0003,46.0285,45.9438,45.9438,25328.0
2019-03-22 14:20:00,48.86,48.91,48.81,48.84,17180.0,45.9626,46.0097,45.9156,45.9438,17180.0
2019-03-22 14:25:00,48.79,48.8,48.78,48.79,4796.0,45.8968,45.9062,45.8874,45.8968,4796.0
2019-03-22 14:30:00,48.79,48.82,48.73,48.74,28780.0,45.8968,45.925,45.8403,45.8497,28780.0
2019-03-22 14:35:00,48.76,48.88,48.76,48.88,14056.0,45.8686,45.9814,45.8686,45.9814,14056.0
2019-03-22 14:40:00,48.9,48.99,48.88,48.93,30088.0,46.0003,46.0849,45.9814,46.0285,30088.0
2019-03-22 14:45:00,48.94,49.06,48.93,49.06,31956.0,46.0379,46.1508,46.0285,46.1508,31956.0
2019-03-22 14:50:00,49.04,49.08,49.01,49.01,33748.0,46.1319,46.1696,46.1037,46.1037,33748.0
2019-03-22 14:55:00,49.02,49.15,48.99,49.14,38604.0,46.1131,46.2354,46.0849,46.226,38604.0
2019-03-22 15:00:00,49.14,49.19,48.99,48.99,33600.0,46.226,46.2731,46.0849,46.0849,33600.0
2019-03-22 15:05:00,49.01,49.03,48.96,48.96,24244.0,46.1037,46.1225,46.0567,46.0567,24244.0
2019-03-22 15:10:00,48.96,48.97,48.9,48.92,21552.0,46.0567,46.0661,46.0003,46.0191,21552.0
2019-03-22 15:15:00,48.91,48.98,48.82,48.89,40132.0,46.0097,46.0755,45.925,45.9908,40132.0
2019-03-22 15:20:00,48.89,48.91,48.8,48.9,27976.0,45.9908,46.0097,45.9062,46.0003,27976.0
2019-03-22 15:25:00,48.89,48.91,48.76,48.76,28076.0,45.9908,46.0097,45.8686,45.8686,28076.0
2019-03-22 15:30:00,48.76,48.81,48.74,48.77,48452.0,45.8686,45.9156,45.8497,45.878,48452.0
2019-03-22 15:35:00,48.77,48.96,48.75,48.92,85908.0,45.878,46.0567,45.8591,46.0191,85908.0
2019-03-22 15:40:00,48.93,48.94,48.77,48.82,47032.0,46.0285,46.0379,45.878,45.925,47032.0
2019-03-22 15:45:00,48.84,48.96,48.83,48.94,46236.0,45.9438,46.0567,45.9344,46.0379,46236.0
2019-03-22 15:50:00,48.95,48.95,48.75,48.77,112616.0,46.0473,46.0473,45.8591,45.878,112616.0
2019-03-22 15:55:00,48.78,48.78,48.55,48.64,277400.0,45.8874,45.8874,45.671,45.7557,277400.0
2019-03-25 09:30:00,48.73,48.79,48.53,48.77,77828.0,45.8403,45.8968,45.6522,45.878,77828.0
2019-03-25 09:35:00,48.82,49.02,48.81,48.99,16400.0,45.925,46.1131,45.9156,46.0849,16400.0
2019-03-25 09:40:00,48.98,49.0,48.9,48.94,76684.0,46.0755,46.0943,46.0003,46.0379,76684.0
2019-03-25 09:45:00,48.91,48.92,48.35,48.37,76524.0,46.0097,46.0191,45.4829,45.5017,76524.0
2019-03-25 09:50:00,48.41,48.54,48.35,48.48,46888.0,45.5393,45.6616,45.4829,45.6052,46888.0
2019-03-25 09:55:00,48.45,48.45,48.31,48.43,42232.0,45.5769,45.5769,45.4452,45.5581,42232.0
2019-03-25 10:00:00,48.37,48.4,48.16,48.16,33352.0,45.5017,45.5299,45.3041,45.3041,33352.0
2019-03-25 10:05:00,48.16,48.27,48.14,48.27,19000.0,45.3041,45.4076,45.2853,45.4076,19000.0
2019-03-25 10:10:00,48.21,48.21,48.09,48.12,31052.0,45.3512,45.3512,45.2383,45.2665,31052.0
2019-03-25 10:15:00,48.12,48.22,48.05,48.05,55036.0,45.2665,45.3606,45.2007,45.2007,55036.0
2019-03-25 10:20:00,48.03,48.08,47.98,47.99,87388.0,45.1818,45.2289,45.1348,45.1442,87388.0
2019-03-25 10:25:00,48.02,48.27,47.99,48.25,92456.0,45.1724,45.4076,45.1442,45.3888,92456.0
2019-03-25 10:30:00,48.25,48.51,48.22,48.44,47260.0,45.3888,45.6334,45.3606,45.5675,47260.0
2019-03-25 10:35:00,48.42,48.45,48.34,48.39,27308.0,45.5487,45.5769,45.4735,45.5205,27308.0
2019-03-25 10:40:00,48.38,48.48,48.3,48.45,60536.0,45.5111,45.6052,45.4358,45.5769,60536.0
2019-03-25 10:45:00,48.43,48.47,48.38,48.47,10848.0,45.5581,45.5958,45.5111,45.5958,10848.0
2019-03-25 10:50:00,48.48,48.63,48.48,48.61,24192.0,45.6052,45.7463,45.6052,45.7274,24192.0
2019-03-25 10:55:00,48.62,48.69,48.62,48.66,26800.0,45.7369,45.8027,45.7369,45.7745,26800.0
2019-03-25 11:00:00,48.68,48.7,48.6,48.69,28404.0,45.7933,45.8121,45.718,45.8027,28404.0
2019-03-25 11:05:00,48.68,48.77,48.67,48.73,15200.0,45.7933,45.878,45.7839,45.8403,15200.0
2019-03-25 11:10:00,48.74,48.79,48.69,48.77,28400.0,45.8497,45.8968,45.8027,45.878,28400.0
2019-03-25 11:15:00,48.78,48.81,48.75,48.77,10336.0,45.8874,45.9156,45.8591,45.878,10336.0
2019-03-25 11:20:00,48.77,48.82,48.72,48.77,16560.0,45.878,45.925,45.8309,45.878,16560.0
2019-03-25 11:25:00,48.79,48.84,48.79,48.81,10800.0,45.8968,45.9438,45.8968,45.9156,10800.0
2019-03-25 11:30:00,48.83,48.83,48.72,48.75,25140.0,45.9344,45.9344,45.8309,45.8591,25140.0
2019-03-25 11:35:00,48.73,48.8,48.73,48.8,29608.0,45.8403,45.9062,45.8403,45.9062,29608.0
2019-03-25 11:40:00,48.81,48.85,48.78,48.81,34424.0,45.9156,45.9532,45.8874,45.9156,34424.0
2019-03-25 11:45:00,48.78,48.84,48.74,48.77,26048.0,45.8874,45.9438,45.8497,45.878,26048.0
2019-03-25 11:50:00,48.77,48.81,48.76,48.8,37840.0,45.878,45.9156,45.8686,45.9062,37840.0
2019-03-25 11:55:00,48.79,48.86,48.77,48.79,113312.0,45.8968,45.9626,45.878,45.8968,113312.0
2019-03-25 12:00:00,48.81,48.9,48.77,48.9,49552.0,45.9156,46.0003,45.878,46.0003,49552.0
2019-03-25 12:05:00,48.89,48.91,48.85,48.88,44900.0,45.9908,46.0097,45.9532,45.9814,44900.0
2019-03-25 12:10:00,48.88,48.96,48.85,48.94,57540.0,45.9814,46.0567,45.9532,46.0379,57540.0
2019-03-25 12:15:00,48.96,48.97,48.92,48.96,31640.0,46.0567,46.0661,46.0191,46.0567,31640.0
2019-03-25 12:20:00,48.96,49.0,48.91,48.95,129640.0,46.0567,46.0943,46.0097,46.0473,129640.0
2019-03-25 12:25:00,48.95,48.98,48.88,48.95,99148.0,46.0473,46.0755,45.9814,46.0473,99148.0
2019-03-25 12:30:00,48.97,49.0,48.92,48.94,55300.0,46.0661,46.0943,46.0191,46.0379,55300.0
2019-03-25 12:35:00,48.93,48.93,48.75,48.75,77560.0,46.0285,46.0285,45.8591,45.8591,77560.0
2019-03-25 12:40:00,48.73,48.76,48.67,48.68,40996.0,45.8403,45.8686,45.7839,45.7933,40996.0
2019-03-25 12:45:00,48.68,48.74,48.67,48.72,29216.0,45.7933,45.8497,45.7839,45.8309,29216.0
2019-03-25 12:50:00,48.72,48.83,48.72,48.83,20540.0,45.8309,45.9344,45.8309,45.9344,20540.0
2019-03-25 12:55:00,48.85,48.95,48.84,48.94,24952.0,45.9532,46.0473,45.9438,46.0379,24952.0
2019-03-25 13:00:00,48.95,48.96,48.84,48.86,29268.0,46.0473,46.0567,45.9438,45.9626,29268.0
2019-03-25 13:05:00,48.84,48.88,48.82,48.86,19400.0,45.9438,45.9814,45.925,45.9626,19400.0
2019-03-25 13:10:00,48.86,48.95,48.83,48.93,19200.0,45.9626,46.0473,45.9344,46.0285,19200.0
2019-03-25 13:15:00,48.92,48.94,48.86,48.89,54728.0,46.0191,46.0379,45.9626,45.9908,54728.0
2019-03-25 13:20:00,48.89,48.89,48.76,48.76,6576.0,45.9908,45.9908,45.8686,45.8686,6576.0
2019-03-25 13:25:00,48.76,48.78,48.71,48.71,14400.0,45.8686,45.8874,45.8215,45.8215,14400.0
2019-03-25 13:30:00,48.7,48.73,48.67,48.72,24000.0,45.8121,45.8403,45.7839,45.8309,24000.0
2019-03-25 13:35:00,48.72,48.76,48.72,48.74,12396.0,45.8309,45.8686,45.8309,45.8497,12396.0
2019-03-25 13:40:00,48.74,48.79,48.73,48.73,21496.0,45.8497,45.8968,45.8403,45.8403,21496.0
2019-03-25 13:45:00,48.74,48.74,48.7,48.72,34596.0,45.8497,45.8497,45.8121,45.8309,34596.0
2019-03-25 13:50:00,48.74,48.74,48.7,48.71,24164.0,45.8497,45.8497,45.8121,45.8215,24164.0
2019-03-25 13:55:00,48.71,48.72,48.68,48.68,7024.0,45.8215,45.8309,45.7933,45.7933,7024.0
2019-03-25 14:00:00,48.71,48.77,48.69,48.76,21352.0,45.8215,45.878,45.8027,45.8686,21352.0
2019-03-25 14:05:00,48.73,48.73,48.68,48.71,24000.0,45.8403,45.8403,45.7933,45.8215,24000.0
2019-03-25 14:10:00,48.7,48.76,48.7,48.73,11456.0,45.8121,45.8686,45.8121,45.8403,11456.0
2019-03-25 14:15:00,48.74,48.77,48.69,48.77,39056.0,45.8497,45.878,45.8027,45.878,39056.0
2019-03-25 14:20:00,48.78,48.83,48.77,48.8,30252.0,45.8874,45.9344,45.878,45.9062,30252.0
2019-03-25 14:25:00,48.8,48.9,48.79,48.88,27352.0,45.9062,46.0003,45.8968,45.9814,27352.0
2019-03-25 14:30:00,48.88,48.93,48.88,48.92,21600.0,45.9814,46.0285,45.9814,46.0191,21600.0
2019-03-25 14:35:00,48.91,48.94,48.88,48.93,23592.0,46.0097,46.0379,45.9814,46.0285,23592.0
2019-03-25 14:40:00,48.91,49.01,48.91,48.99,24000.0,46.0097,46.1037,46.0097,46.0849,24000.0
2019-03-25 14:45:00,48.97,48.98,48.95,48.98,12400.0,46.0661,46.0755,46.0473,46.0755,12400.0
2019-03-25 14:50:00,48.98,48.98,48.94,48.95,24400.0,46.0755,46.0755,46.0379,46.0473,24400.0
2019-03-25 14:55:00,48.96,49.02,48.95,49.02,18300.0,46.0567,46.1131,46.0473,46.1131,18300.0
2019-03-25 15:00:00,49.04,49.09,48.99,49.01,21640.0,46.1319,46.179,46.0849,46.1037,21640.0
2019-03-25 15:05:00,49.0,49.04,48.97,49.04,16000.0,46.0943,46.1319,46.0661,46.1319,16000.0
2019-03-25 15:10:00,49.05,49.12,49.01,49.11,27456.0,46.1414,46.2072,46.1037,46.1978,27456.0
2019-03-25 15:15:00,49.13,49.17,49.09,49.14,34800.0,46.2166,46.2542,46.179,46.226,34800.0
2019-03-25 15:20:00,49.14,49.27,49.14,49.25,44024.0,46.226,46.3483,46.226,46.3295,44024.0
2019-03-25 15:25:00,49.22,49.33,49.22,49.31,42240.0,46.3013,46.4048,46.3013,46.3859,42240.0
2019-03-25 15:30:00,49.32,49.32,49.16,49.21,52332.0,46.3953,46.3953,46.2448,46.2919,52332.0
2019-03-25 15:35:00,49.22,49.25,49.17,49.2,54800.0,46.3013,46.3295,46.2542,46.2825,54800.0
2019-03-25 15:40:00,49.21,49.29,49.17,49.29,60904.0,46.2919,46.3671,46.2542,46.3671,60904.0
2019-03-25 15:45:00,49.3,49.32,49.16,49.19,87508.0,46.3765,46.3953,46.2448,46.2731,87508.0
2019-03-25 15:50:00,49.19,49.24,49.17,49.2,103704.0,46.2731,46.3201,46.2542,46.2825,103704.0
2019-03-25 15:55:00,49.2,49.35,49.14,49.26,331440.0,46.2825,46.4236,46.226,46.3389,331440.0
2019-03-26 09:30:00,49.63,49.76,49.63,49.69,42016.0,46.687,46.8093,46.687,46.7434,42016.0
2019-03-26 09:35:00,49.65,49.85,49.65,49.72,10900.0,46.7058,46.8939,46.7058,46.7716,10900.0
2019-03-26 09:40:00,49.75,49.8,49.71,49.77,8420.0,46.7998,46.8469,46.7622,46.8187,8420.0
2019-03-26 09:45:00,49.75,49.78,49.67,49.68,15200.0,46.7998,46.8281,46.7246,46.734,15200.0
2019-03-26 09:50:00,49.67,49.74,49.58,49.74,13600.0,46.7246,46.7904,46.6399,46.7904,13600.0
2019-03-26 09:55:00,49.73,49.76,49.65,49.75,14880.0,46.781,46.8093,46.7058,46.7998,14880.0
2019-03-26 10:00:00,49.77,49.8,49.71,49.77,14716.0,46.8187,46.8469,46.7622,46.8187,14716.0
2019-03-26 10:05:00,49.74,49.74,49.65,49.68,5200.0,46.7904,46.7904,46.7058,46.734,5200.0
2019-03-26 10:10:00,49.69,49.76,49.67,49.76,8400.0,46.7434,46.8093,46.7246,46.8093,8400.0
2019-03-26 10:15:00,49.72,49.74,49.65,49.68,43336.0,46.7716,46.7904,46.7058,46.734,43336.0
2019-03-26 10:20:00,49.7,49.7,49.64,49.67,10204.0,46.7528,46.7528,46.6964,46.7246,10204.0
2019-03-26 10:25:00,49.65,49.72,49.65,49.66,8900.0,46.7058,46.7716,46.7058,46.7152,8900.0
2019-03-26 10:30:00,49.65,49.67,49.6,49.61,12208.0,46.7058,46.7246,46.6587,46.6681,12208.0
2019-03-26 10:35:00,49.6,49.63,49.59,49.62,10948.0,46.6587,46.687,46.6493,46.6776,10948.0
2019-03-26 10:40:00,49.63,49.68,49.63,49.63,16276.0,46.687,46.734,46.687,46.687,16276.0
2019-03-26 10:45:00,49.64,49.75,49.64,49.75,12360.0,46.6964,46.7998,46.6964,46.7998,12360.0
2019-03-26 10:50:00,49.75,49.89,49.75,49.87,5600.0,46.7998,46.9315,46.7998,46.9127,5600.0
2019-03-26 10:55:00,49.85,49.9,49.83,49.87,13016.0,46.8939,46.941,46.8751,46.9127,13016.0
2019-03-26 11:00:00,49.88,49.88,49.77,49.82,8872.0,46.9221,46.9221,46.8187,46.8657,8872.0
2019-03-26 11:05:00,49.82,49.82,49.74,49.74,7800.0,46.8657,46.8657,46.7904,46.7904,7800.0
2019-03-26 11:10:00,49.74,49.74,49.62,49.7,12380.0,46.7904,46.7904,46.6776,46.7528,12380.0
2019-03-26 11:15:00,49.7,49.75,49.69,49.71,12440.0,46.7528,46.7998,46.7434,46.7622,12440.0
2019-03-26 11:20:00,49.72,49.73,49.67,49.7,5020.0,46.7716,46.781,46.7246,46.7528,5020.0
2019-03-26 11:25:00,49.73,49.74,49.68,49.71,6004.0,46.781,46.7904,46.734,46.7622,6004.0
2019-03-26 11:30:00,49.7,49.73,49.65,49.68,8400.0,46.7528,46.781,46.7058,46.734,8400.0
2019-03-26 11:35:00,49.69,49.75,49.67,49.75,9600.0,46.7434,46.7998,46.7246,46.7998,9600.0
2019-03-26 11:40:00,49.76,49.76,49.69,49.69,6400.0,46.8093,46.8093,46.7434,46.7434,6400.0
2019-03-26 11:45:00,49.71,49.71,49.6,49.63,17116.0,46.7622,46.7622,46.6587,46.687,17116.0
2019-03-26 11:50:00,49.63,49.63,49.56,49.58,9200.0,46.687,46.687,46.6211,46.6399,9200.0
2019-03-26 11:55:00,49.61,49.67,49.61,49.66,2800.0,46.6681,46.7246,46.6681,46.7152,2800.0
2019-03-26 12:00:00,49.69,49.7,49.64,49.64,5808.0,46.7434,46.7528,46.6964,46.6964,5808.0
2019-03-26 12:05:00,49.68,49.69,49.63,49.63,2000.0,46.734,46.7434,46.687,46.687,2000.0
2019-03-26 12:10:00,49.64,49.68,49.62,49.65,6588.0,46.6964,46.734,46.6776,46.7058,6588.0
2019-03-26 12:15:00,49.7,49.7,49.7,49.7,400.0,46.7528,46.7528,46.7528,46.7528,400.0
2019-03-26 12:20:00,49.67,49.67,49.54,49.56,6800.0,46.7246,46.7246,46.6023,46.6211,6800.0
2019-03-26 12:25:00,49.58,49.59,49.55,49.58,10400.0,46.6399,46.6493,46.6117,46.6399,10400.0
2019-03-26 12:30:00,49.56,49.6,49.55,49.59,9200.0,46.6211,46.6587,46.6117,46.6493,9200.0
2019-03-26 12:35:00,49.59,49.59,49.57,49.58,5056.0,46.6493,46.6493,46.6305,46.6399,5056.0
2019-03-26 12:40:00,49.58,49.58,49.51,49.52,9284.0,46.6399,46.6399,46.5741,46.5835,9284.0
2019-03-26 12:45:00,49.52,49.52,49.46,49.49,17796.0,46.5835,46.5835,46.527,46.5553,17796.0
2019-03-26 12:50:00,49.51,49.54,49.51,49.52,3600.0,46.5741,46.6023,46.5741,46.5835,3600.0
2019-03-26 12:55:00,49.52,49.52,49.48,49.52,10000.0,46.5835,46.5835,46.5459,46.5835,10000.0
2019-03-26 13:00:00,49.54,49.57,49.51,49.57,6924.0,46.6023,46.6305,46.5741,46.6305,6924.0
2019-03-26 13:05:00,49.56,49.56,49.52,49.56,9600.0,46.6211,46.6211,46.5835,46.6211,9600.0
2019-03-26 13:10:00,49.56,49.61,49.56,49.6,10668.0,46.6211,46.6681,46.6211,46.6587,10668.0
2019-03-26 13:15:00,49.59,49.61,49.59,49.6,3600.0,46.6493,46.6681,46.6493,46.6587,3600.0
2019-03-26 13:20:00,49.57,49.57,49.57,49.57,400.0,46.6305,46.6305,46.6305,46.6305,400.0
2019-03-26 13:25:00,49.58,49.58,49.52,49.52,6800.0,46.6399,46.6399,46.5835,46.5835,6800.0
2019-03-26 13:30:00,49.51,49.53,49.5,49.5,6000.0,46.5741,46.5929,46.5647,46.5647,6000.0
2019-03-26 13:35:00,49.5,49.51,49.44,49.45,9184.0,46.5647,46.5741,46.5082,46.5176,9184.0
2019-03-26 13:40:00,49.48,49.49,49.48,49.48,6400.0,46.5459,46.5553,46.5459,46.5459,6400.0
2019-03-26 13:45:00,49.49,49.55,49.48,49.55,13064.0,46.5553,46.6117,46.5459,46.6117,13064.0
2019-03-26 13:50:00,49.57,49.57,49.51,49.54,6800.0,46.6305,46.6305,46.5741,46.6023,6800.0
2019-03-26 13:55:00,49.52,49.52,49.47,49.49,5600.0,46.5835,46.5835,46.5365,46.5553,5600.0
2019-03-26 14:00:00,49.46,49.5,49.46,49.48,9600.0,46.527,46.5647,46.527,46.5459,9600.0
2019-03-26 14:05:00,49.46,49.55,49.46,49.52,13844.0,46.527,46.6117,46.527,46.5835,13844.0
2019-03-26 14:10:00,49.5,49.5,49.45,49.46,6000.0,46.5647,46.5647,46.5176,46.527,6000.0
2019-03-26 14:15:00,49.46,49.49,49.44,49.49,6000.0,46.527,46.5553,46.5082,46.5553,6000.0
2019-03-26 14:20:00,49.47,49.5,49.47,49.48,7800.0,46.5365,46.5647,46.5365,46.5459,7800.0
2019-03-26 14:25:00,49.48,49.52,49.47,49.51,10000.0,46.5459,46.5835,46.5365,46.5741,10000.0
2019-03-26 14:30:00,49.49,49.52,49.46,49.51,9200.0,46.5553,46.5835,46.527,46.5741,9200.0
2019-03-26 14:35:00,49.51,49.58,49.51,49.58,15080.0,46.5741,46.6399,46.5741,46.6399,15080.0
2019-03-26 14:40:00,49.61,49.66,49.6,49.66,13596.0,46.6681,46.7152,46.6587,46.7152,13596.0
2019-03-26 14:45:00,49.66,49.67,49.58,49.58,19600.0,46.7152,46.7246,46.6399,46.6399,19600.0
2019-03-26 14:50:00,49.58,49.59,49.54,49.56,13672.0,46.6399,46.6493,46.6023,46.6211,13672.0
2019-03-26 14:55:00,49.56,49.64,49.54,49.64,19552.0,46.6211,46.6964,46.6023,46.6964,19552.0
2019-03-26 15:00:00,49.65,49.69,49.65,49.68,15600.0,46.7058,46.7434,46.7058,46.734,15600.0
2019-03-26 15:05:00,49.69,49.79,49.66,49.74,15200.0,46.7434,46.8375,46.7152,46.7904,15200.0
2019-03-26 15:10:00,49.74,49.79,49.7,49.74,9724.0,46.7904,46.8375,46.7528,46.7904,9724.0
2019-03-26 15:15:00,49.75,49.76,49.69,49.7,24368.0,46.7998,46.8093,46.7434,46.7528,24368.0
2019-03-26 15:20:00,49.71,49.72,49.69,49.71,13200.0,46.7622,46.7716,46.7434,46.7622,13200.0
2019-03-26 15:25:00,49.7,49.75,49.68,49.72,15200.0,46.7528,46.7998,46.734,46.7716,15200.0
2019-03-26 15:30:00,49.69,49.75,49.68,49.74,17404.0,46.7434,46.7998,46.734,46.7904,17404.0
2019-03-26 15:35:00,49.74,49.77,49.7,49.72,20024.0,46.7904,46.8187,46.7528,46.7716,20024.0
2019-03-26 15:40:00,49.72,49.77,49.69,49.72,50476.0,46.7716,46.8187,46.7434,46.7716,50476.0
2019-03-26 15:45:00,49.71,49.79,49.68,49.79,34108.0,46.7622,46.8375,46.734,46.8375,34108.0
2019-03-26 15:50:00,49.79,49.84,49.78,49.79,51812.0,46.8375,46.8845,46.8281,46.8375,51812.0
2019-03-26 15:55:00,49.79,49.9,49.79,49.85,121412.0,46.8375,46.941,46.8375,46.8939,121412.0
2019-03-27 09:30:00,49.89,50.04,49.78,49.93,45876.0,46.9315,47.0726,46.8281,46.9692,45876.0
2019-03-27 09:35:00,49.89,49.98,49.89,49.93,30500.0,46.9315,47.0162,46.9315,46.9692,30500.0
2019-03-27 09:40:00,49.96,50.03,49.96,50.03,15600.0,46.9974,47.0632,46.9974,47.0632,15600.0
2019-03-27 09:45:00,50.04,50.06,49.99,50.0,14400.0,47.0726,47.0915,47.0256,47.035,14400.0
2019-03-27 09:50:00,50.02,50.09,50.02,50.06,14000.0,47.0538,47.1197,47.0538,47.0915,14000.0
2019-03-27 09:55:00,50.04,50.07,49.99,50.04,4600.0,47.0726,47.1009,47.0256,47.0726,4600.0
2019-03-27 10:00:00,50.01,50.1,50.01,50.09,9232.0,47.0444,47.1291,47.0444,47.1197,9232.0
2019-03-27 10:05:00,50.06,50.15,50.06,50.12,7200.0,47.0915,47.1761,47.0915,47.1479,7200.0
2019-03-27 10:10:00,50.12,50.24,50.12,50.22,6400.0,47.1479,47.2608,47.1479,47.242,6400.0
2019-03-27 10:15:00,50.23,50.29,50.23,50.25,5600.0,47.2514,47.3078,47.2514,47.2702,5600.0
2019-03-27 10:20:00,50.26,50.32,50.26,50.3,6000.0,47.2796,47.336,47.2796,47.3172,6000.0
2019-03-27 10:25:00,50.29,50.29,50.21,50.21,8796.0,47.3078,47.3078,47.2326,47.2326,8796.0
2019-03-27 10:30:00,50.18,50.22,50.17,50.17,8260.0,47.2043,47.242,47.1949,47.1949,8260.0
2019-03-27 10:35:00,50.16,50.16,50.08,50.08,11280.0,47.1855,47.1855,47.1103,47.1103,11280.0
2019-03-27 10:40:00,50.08,50.19,50.07,50.07,34444.0,47.1103,47.2138,47.1009,47.1009,34444.0
2019-03-27 10:45:00,50.07,50.07,49.99,50.0,13680.0,47.1009,47.1009,47.0256,47.035,13680.0
2019-03-27 10:50:00,50.0,50.06,49.9,49.91,51200.0,47.035,47.0915,46.941,46.9504,51200.0
2019-03-27 10:55:00,49.9,49.9,49.79,49.85,10356.0,46.941,46.941,46.8375,46.8939,10356.0
2019-03-27 11:00:00,49.87,49.89,49.81,49.81,7316.0,46.9127,46.9315,46.8563,46.8563,7316.0
2019-03-27 11:05:00,49.81,49.86,49.8,49.83,6112.0,46.8563,46.9033,46.8469,46.8751,6112.0
2019-03-27 11:10:00,49.83,49.83,49.72,49.73,9400.0,46.8751,46.8751,46.7716,46.781,9400.0
2019-03-27 11:15:00,49.74,49.74,49.69,49.69,5800.0,46.7904,46.7904,46.7434,46.7434,5800.0
2019-03-27 11:20:00,49.7,49.7,49.67,49.69,4800.0,46.7528,46.7528,46.7246,46.7434,4800.0
2019-03-27 11:25:00,49.7,49.7,49.62,49.62,2800.0,46.7528,46.7528,46.6776,46.6776,2800.0
2019-03-27 11:30:00,49.62,49.65,49.59,49.59,10400.0,46.6776,46.7058,46.6493,46.6493,10400.0
2019-03-27 11:35:00,49.58,49.65,49.56,49.65,6000.0,46.6399,46.7058,46.6211,46.7058,6000.0
2019-03-27 11:40:00,49.65,49.66,49.59,49.59,4272.0,46.7058,46.7152,46.6493,46.6493,4272.0
2019-03-27 11:45:00,49.58,49.59,49.55,49.56,7600.0,46.6399,46.6493,46.6117,46.6211,7600.0
2019-03-27 11:50:00,49.57,49.6,49.54,49.57,15000.0,46.6305,46.6587,46.6023,46.6305,15000.0
2019-03-27 11:55:00,49.58,49.66,49.58,49.63,5900.0,46.6399,46.7152,46.6399,46.687,5900.0
2019-03-27 12:00:00,49.62,49.64,49.58,49.64,11596.0,46.6776,46.6964,46.6399,46.6964,11596.0
2019-03-27 12:05:00,49.65,49.67,49.64,49.65,5600.0,46.7058,46.7246,46.6964,46.7058,5600.0
2019-03-27 12:10:00,49.63,49.63,49.59,49.59,6800.0,46.687,46.687,46.6493,46.6493,6800.0
2019-03-27 12:15:00,49.58,49.62,49.57,49.61,6616.0,46.6399,46.6776,46.6305,46.6681,6616.0
2019-03-27 12:20:00,49.67,49.69,49.64,49.66,8000.0,46.7246,46.7434,46.6964,46.7152,8000.0
2019-03-27 12:25:00,49.64,49.65,49.62,49.65,2800.0,46.6964,46.7058,46.6776,46.7058,2800.0
2019-03-27 12:30:00,49.68,49.69,49.65,49.68,3200.0,46.734,46.7434,46.7058,46.734,3200.0
2019-03-27 12:35:00,49.64,49.69,49.64,49.64,5800.0,46.6964,46.7434,46.6964,46.6964,5800.0
2019-03-27 12:40:00,49.62,49.65,49.59,49.65,6140.0,46.6776,46.7058,46.6493,46.7058,6140.0
2019-03-27 12:45:00,49.64,49.65,49.62,49.65,4760.0,46.6964,46.7058,46.6776,46.7058,4760.0
2019-03-27 12:50:00,49.63,49.68,49.62,49.62,16400.0,46.687,46.734,46.6776,46.6776,16400.0
2019-03-27 12:55:00,49.62,49.62,49.56,49.57,7200.0,46.6776,46.6776,46.6211,46.6305,7200.0
2019-03-27 13:00:00,49.58,49.58,49.56,49.56,4540.0,46.6399,46.6399,46.6211,46.6211,4540.0
2019-03-27 13:05:00,49.58,49.6,49.52,49.55,10800.0,46.6399,46.6587,46.5835,46.6117,10800.0
2019-03-27 13:10:00,49.55,49.76,49.55,49.76,5664.0,46.6117,46.8093,46.6117,46.8093,5664.0
2019-03-27 13:15:00,49.72,49.79,49.72,49.77,11600.0,46.7716,46.8375,46.7716,46.8187,11600.0
2019-03-27 13:20:00,49.8,49.81,49.74,49.74,12780.0,46.8469,46.8563,46.7904,46.7904,12780.0
2019-03-27 13:25:00,49.75,49.8,49.75,49.77,2800.0,46.7998,46.8469,46.7998,46.8187,2800.0
2019-03-27 13:30:00,49.75,49.77,49.74,49.74,4640.0,46.7998,46.8187,46.7904,46.7904,4640.0
2019-03-27 13:35:00,49.73,49.75,49.71,49.75,4400.0,46.781,46.7998,46.7622,46.7998,4400.0
2019-03-27 13:40:00,49.76,49.82,49.76,49.82,14008.0,46.8093,46.8657,46.8093,46.8657,14008.0
2019-03-27 13:45:00,49.82,49.82,49.79,49.8,4400.0,46.8657,46.8657,46.8375,46.8469,4400.0
2019-03-27 13:50:00,49.78,49.82,49.78,49.8,3600.0,46.8281,46.8657,46.8281,46.8469,3600.0
2019-03-27 13:55:00,49.83,49.83,49.75,49.75,2000.0,46.8751,46.8751,46.7998,46.7998,2000.0
2019-03-27 14:00:00,49.75,49.85,49.74,49.81,18800.0,46.7998,46.8939,46.7904,46.8563,18800.0
2019-03-27 14:05:00,49.8,49.8,49.78,49.78,2112.0,46.8469,46.8469,46.8281,46.8281,2112.0
2019-03-27 14:10:00,49.8,49.83,49.79,49.82,2400.0,46.8469,46.8751,46.8375,46.8657,2400.0
2019-03-27 14:15:00,49.78,49.79,49.77,49.77,2000.0,46.8281,46.8375,46.8187,46.8187,2000.0
2019-03-27 14:20:00,49.75,49.79,49.75,49.79,4800.0,46.7998,46.8375,46.7998,46.8375,4800.0
2019-03-27 14:25:00,49.78,49.82,49.77,49.82,2000.0,46.8281,46.8657,46.8187,46.8657,2000.0
2019-03-27 14:30:00,49.85,49.88,49.79,49.79,9600.0,46.8939,46.9221,46.8375,46.8375,9600.0
2019-03-27 14:35:00,49.79,49.8,49.69,49.7,11200.0,46.8375,46.8469,46.7434,46.7528,11200.0
2019-03-27 14:40:00,49.72,49.73,49.7,49.72,13200.0,46.7716,46.781,46.7528,46.7716,13200.0
2019-03-27 14:45:00,49.73,49.73,49.66,49.67,56408.0,46.781,46.781,46.7152,46.7246,56408.0
2019-03-27 14:50:00,49.68,49.75,49.68,49.72,20000.0,46.734,46.7998,46.734,46.7716,20000.0
2019-03-27 14:55:00,49.72,49.73,49.64,49.65,8560.0,46.7716,46.781,46.6964,46.7058,8560.0
2019-03-27 15:00:00,49.66,49.67,49.63,49.66,4800.0,46.7152,46.7246,46.687,46.7152,4800.0
2019-03-27 15:05:00,49.68,49.69,49.61,49.63,4800.0,46.734,46.7434,46.6681,46.687,4800.0
2019-03-27 15:10:00,49.63,49.69,49.63,49.67,14380.0,46.687,46.7434,46.687,46.7246,14380.0
2019-03-27 15:15:00,49.67,49.71,49.66,49.7,18400.0,46.7246,46.7622,46.7152,46.7528,18400.0
2019-03-27 15:20:00,49.72,49.77,49.7,49.76,8400.0,46.7716,46.8187,46.7528,46.8093,8400.0
2019-03-27 15:25:00,49.74,49.79,49.74,49.78,9600.0,46.7904,46.8375,46.7904,46.8281,9600.0
2019-03-27 15:30:00,49.79,49.85,49.79,49.82,8000.0,46.8375,46.8939,46.8375,46.8657,8000.0
2019-03-27 15:35:00,49.81,49.86,49.81,49.83,12000.0,46.8563,46.9033,46.8563,46.8751,12000.0
2019-03-27 15:40:00,49.83,49.85,49.83,49.84,10200.0,46.8751,46.8939,46.8751,46.8845,10200.0
2019-03-27 15:45:00,49.85,49.86,49.82,49.85,10060.0,46.8939,46.9033,46.8657,46.8939,10060.0
2019-03-27 15:50:00,49.85,49.85,49.76,49.76,20400.0,46.8939,46.8939,46.8093,46.8093,20400.0
2019-03-27 15:55:00,49.76,49.8,49.73,49.77,42100.0,46.8093,46.8469,46.781,46.8187,42100.0
2019-03-28 09:30:00,49.88,50.0,49.88,49.91,21908.0,46.9221,47.035,46.9221,46.9504,21908.0
2019-03-28 09:35:00,49.93,49.96,49.88,49.96,2612.0,46.9692,46.9974,46.9221,46.9974,2612.0
2019-03-28 09:40:00,49.96,50.01,49.93,49.93,7800.0,46.9974,47.0444,46.9692,46.9692,7800.0
2019-03-28 09:45:00,49.94,50.02,49.93,49.97,9084.0,46.9786,47.0538,46.9692,47.0068,9084.0
2019-03-28 09:50:00,49.99,50.05,49.94,49.96,6012.0,47.0256,47.0821,46.9786,46.9974,6012.0
2019-03-28 09:55:00,49.96,50.02,49.96,50.02,4000.0,46.9974,47.0538,46.9974,47.0538,4000.0
2019-03-28 10:00:00,49.98,50.08,49.98,50.06,14472.0,47.0162,47.1103,47.0162,47.0915,14472.0
2019-03-28 10:05:00,50.1,50.15,50.1,50.13,1600.0,47.1291,47.1761,47.1291,47.1573,1600.0
2019-03-28 10:10:00,50.19,50.21,50.14,50.14,5600.0,47.2138,47.2326,47.1667,47.1667,5600.0
2019-03-28 10:15:00,50.0,50.02,50.0,50.02,2400.0,47.035,47.0538,47.035,47.0538,2400.0
2019-03-28 10:20:00,50.04,50.12,50.04,50.1,14716.0,47.0726,47.1479,47.0726,47.1291,14716.0
2019-03-28 10:25:00,50.04,50.04,50.04,50.04,400.0,47.0726,47.0726,47.0726,47.0726,400.0
2019-03-28 10:30:00,50.03,50.12,50.03,50.1,7020.0,47.0632,47.1479,47.0632,47.1291,7020.0
2019-03-28 10:35:00,50.12,50.12,50.06,50.06,3600.0,47.1479,47.1479,47.0915,47.0915,3600.0
2019-03-28 10:40:00,50.05,50.13,50.05,50.12,2000.0,47.0821,47.1573,47.0821,47.1479,2000.0
2019-03-28 10:45:00,50.11,50.11,50.01,50.02,12000.0,47.1385,47.1385,47.0444,47.0538,12000.0
2019-03-28 10:50:00,50.03,50.03,49.97,49.97,14504.0,47.0632,47.0632,47.0068,47.0068,14504.0
2019-03-28 10:55:00,50.0,50.0,49.92,49.92,7908.0,47.035,47.035,46.9598,46.9598,7908.0
2019-03-28 11:00:00,49.9,49.93,49.81,49.85,20000.0,46.941,46.9692,46.8563,46.8939,20000.0
2019-03-28 11:05:00,49.85,49.85,49.77,49.79,19200.0,46.8939,46.8939,46.8187,46.8375,19200.0
2019-03-28 11:10:00,49.79,49.83,49.78,49.79,8400.0,46.8375,46.8751,46.8281,46.8375,8400.0
2019-03-28 11:15:00,49.79,49.81,49.75,49.75,5200.0,46.8375,46.8563,46.7998,46.7998,5200.0
2019-03-28 11:20:00,49.73,49.76,49.69,49.7,10680.0,46.781,46.8093,46.7434,46.7528,10680.0
2019-03-28 11:25:00,49.7,49.71,49.65,49.66,15600.0,46.7528,46.7622,46.7058,46.7152,15600.0
2019-03-28 11:30:00,49.66,49.76,49.63,49.76,24056.0,46.7152,46.8093,46.687,46.8093,24056.0
2019-03-28 11:35:00,49.73,49.73,49.73,49.73,800.0,46.781,46.781,46.781,46.781,800.0
2019-03-28 11:40:00,49.77,49.83,49.76,49.83,13664.0,46.8187,46.8751,46.8093,46.8751,13664.0
2019-03-28 11:45:00,49.82,49.88,49.8,49.88,2800.0,46.8657,46.9221,46.8469,46.9221,2800.0
2019-03-28 11:50:00,49.92,49.92,49.85,49.89,4400.0,46.9598,46.9598,46.8939,46.9315,4400.0
2019-03-28 11:55:00,49.86,49.9,49.86,49.9,2800.0,46.9033,46.941,46.9033,46.941,2800.0
2019-03-28 12:00:00,49.89,49.93,49.88,49.88,7200.0,46.9315,46.9692,46.9221,46.9221,7200.0
2019-03-28 12:05:00,49.88,49.89,49.78,49.78,6400.0,46.9221,46.9315,46.8281,46.8281,6400.0
2019-03-28 12:10:00,49.81,49.81,49.77,49.77,4200.0,46.8563,46.8563,46.8187,46.8187,4200.0
2019-03-28 12:15:00,49.76,49.83,49.76,49.83,3400.0,46.8093,46.8751,46.8093,46.8751,3400.0
2019-03-28 12:20:00,49.83,49.83,49.83,49.83,0.0,46.8751,46.8751,46.8751,46.8751,0.0
2019-03-28 12:25:00,49.86,49.89,49.85,49.89,6800.0,46.9033,46.9315,46.8939,46.9315,6800.0
2019-03-28 12:30:00,49.92,49.92,49.86,49.86,6400.0,46.9598,46.9598,46.9033,46.9033,6400.0
2019-03-28 12:35:00,49.87,49.91,49.87,49.91,3892.0,46.9127,46.9504,46.9127,46.9504,3892.0
2019-03-28 12:40:00,49.91,49.92,49.9,49.9,2400.0,46.9504,46.9598,46.941,46.941,2400.0
2019-03-28 12:45:00,49.9,49.91,49.89,49.91,2800.0,46.941,46.9504,46.9315,46.9504,2800.0
2019-03-28 12:50:00,49.92,49.94,49.92,49.92,2800.0,46.9598,46.9786,46.9598,46.9598,2800.0
2019-03-28 12:55:00,49.92,49.92,49.92,49.92,800.0,46.9598,46.9598,46.9598,46.9598,800.0
2019-03-28 13:00:00,49.93,49.96,49.93,49.95,6224.0,46.9692,46.9974,46.9692,46.988,6224.0
2019-03-28 13:05:00,49.97,49.97,49.94,49.96,6000.0,47.0068,47.0068,46.9786,46.9974,6000.0
2019-03-28 13:10:00,49.99,49.99,49.98,49.98,800.0,47.0256,47.0256,47.0162,47.0162,800.0
2019-03-28 13:15:00,49.97,50.0,49.97,49.99,3200.0,47.0068,47.035,47.0068,47.0256,3200.0
2019-03-28 13:20:00,50.01,50.02,49.99,49.99,4800.0,47.0444,47.0538,47.0256,47.0256,4800.0
2019-03-28 13:25:00,49.97,50.01,49.97,50.01,3544.0,47.0068,47.0444,47.0068,47.0444,3544.0
2019-03-28 13:30:00,50.02,50.08,50.02,50.08,5480.0,47.0538,47.1103,47.0538,47.1103,5480.0
2019-03-28 13:35:00,50.06,50.06,50.03,50.04,3600.0,47.0915,47.0915,47.0632,47.0726,3600.0
2019-03-28 13:40:00,49.96,50.04,49.96,50.04,3000.0,46.9974,47.0726,46.9974,47.0726,3000.0
2019-03-28 13:45:00,50.03,50.05,50.02,50.05,3600.0,47.0632,47.0821,47.0538,47.0821,3600.0
2019-03-28 13:50:00,50.03,50.08,50.02,50.07,13916.0,47.0632,47.1103,47.0538,47.1009,13916.0
2019-03-28 13:55:00,50.07,50.07,50.05,50.05,3740.0,47.1009,47.1009,47.0821,47.0821,3740.0
2019-03-28 14:00:00,50.07,50.07,50.05,50.05,3200.0,47.1009,47.1009,47.0821,47.0821,3200.0
2019-03-28 14:05:00,50.04,50.04,50.02,50.03,4660.0,47.0726,47.0726,47.0538,47.0632,4660.0
2019-03-28 14:10:00,50.04,50.09,50.04,50.09,7400.0,47.0726,47.1197,47.0726,47.1197,7400.0
2019-03-28 14:15:00,50.1,50.12,50.1,50.1,6400.0,47.1291,47.1479,47.1291,47.1291,6400.0
2019-03-28 14:20:00,50.09,50.09,50.08,50.09,3280.0,47.1197,47.1197,47.1103,47.1197,3280.0
2019-03-28 14:25:00,50.09,50.1,50.05,50.05,8400.0,47.1197,47.1291,47.0821,47.0821,8400.0
2019-03-28 14:30:00,50.05,50.05,49.99,49.99,2800.0,47.0821,47.0821,47.0256,47.0256,2800.0
2019-03-28 14:35:00,49.99,49.99,49.96,49.98,1600.0,47.0256,47.0256,46.9974,47.0162,1600.0
2019-03-28 14:40:00,49.98,50.02,49.96,49.96,4400.0,47.0162,47.0538,46.9974,46.9974,4400.0
2019-03-28 14:45:00,49.96,49.99,49.96,49.99,3200.0,46.9974,47.0256,46.9974,47.0256,3200.0
2019-03-28 14:50:00,49.94,49.97,49.91,49.95,7040.0,46.9786,47.0068,46.9504,46.988,7040.0
2019-03-28 14:55:00,49.97,50.01,49.97,49.99,1600.0,47.0068,47.0444,47.0068,47.0256,1600.0
2019-03-28 15:00:00,49.99,50.08,49.97,50.05,8800.0,47.0256,47.1103,47.0068,47.0821,8800.0
2019-03-28 15:05:00,50.05,50.08,50.05,50.07,2800.0,47.0821,47.1103,47.0821,47.1009,2800.0
2019-03-28 15:10:00,50.06,50.11,50.06,50.1,7620.0,47.0915,47.1385,47.0915,47.1291,7620.0
2019-03-28 15:15:00,50.11,50.11,50.07,50.08,5200.0,47.1385,47.1385,47.1009,47.1103,5200.0
2019-03-28 15:20:00,50.03,50.1,50.03,50.1,16008.0,47.0632,47.1291,47.0632,47.1291,16008.0
2019-03-28 15:25:00,50.09,50.13,50.07,50.07,6400.0,47.1197,47.1573,47.1009,47.1009,6400.0
2019-03-28 15:30:00,50.08,50.1,50.05,50.08,6800.0,47.1103,47.1291,47.0821,47.1103,6800.0
2019-03-28 15:35:00,50.07,50.12,50.07,50.1,8796.0,47.1009,47.1479,47.1009,47.1291,8796.0
2019-03-28 15:40:00,50.1,50.13,50.1,50.12,6800.0,47.1291,47.1573,47.1291,47.1479,6800.0
2019-03-28 15:45:00,50.12,50.15,50.1,50.1,15200.0,47.1479,47.1761,47.1291,47.1291,15200.0
2019-03-28 15:50:00,50.11,50.2,50.1,50.2,18168.0,47.1385,47.2232,47.1291,47.2232,18168.0
2019-03-28 15:55:00,50.22,50.23,50.15,50.16,40664.0,47.242,47.2514,47.1761,47.1855,40664.0
2019-03-29 09:30:00,50.51,50.51,50.3,50.33,25796.0,47.5148,47.5148,47.3172,47.3455,25796.0
2019-03-29 09:35:00,50.3,50.38,50.25,50.25,12800.0,47.3172,47.3925,47.2702,47.2702,12800.0
2019-03-29 09:40:00,50.23,50.3,50.21,50.3,12440.0,47.2514,47.3172,47.2326,47.3172,12440.0
2019-03-29 09:45:00,50.3,50.33,50.18,50.18,8472.0,47.3172,47.3455,47.2043,47.2043,8472.0
2019-03-29 09:50:00,50.17,50.32,50.17,50.32,8720.0,47.1949,47.336,47.1949,47.336,8720.0
2019-03-29 09:55:00,50.29,50.29,50.16,50.16,20904.0,47.3078,47.3078,47.1855,47.1855,20904.0
2019-03-29 10:00:00,50.19,50.28,50.12,50.28,8848.0,47.2138,47.2984,47.1479,47.2984,8848.0
2019-03-29 10:05:00,50.31,50.32,50.23,50.23,13956.0,47.3266,47.336,47.2514,47.2514,13956.0
2019-03-29 10:10:00,50.2,50.21,50.18,50.21,4100.0,47.2232,47.2326,47.2043,47.2326,4100.0
2019-03-29 10:15:00,50.2,50.2,50.14,50.16,4000.0,47.2232,47.2232,47.1667,47.1855,4000.0
2019-03-29 10:20:00,50.15,50.18,50.11,50.14,8000.0,47.1761,47.2043,47.1385,47.1667,8000.0
2019-03-29 10:25:00,50.17,50.21,50.14,50.2,17360.0,47.1949,47.2326,47.1667,47.2232,17360.0
2019-03-29 10:30:00,50.2,50.2,50.2,50.2,3000.0,47.2232,47.2232,47.2232,47.2232,3000.0
2019-03-29 10:35:00,50.17,50.21,50.16,50.16,4920.0,47.1949,47.2326,47.1855,47.1855,4920.0
2019-03-29 10:40:00,50.19,50.2,50.09,50.11,47532.0,47.2138,47.2232,47.1197,47.1385,47532.0
2019-03-29 10:45:00,50.1,50.1,50.01,50.04,24640.0,47.1291,47.1291,47.0444,47.0726,24640.0
2019-03-29 10:50:00,50.01,50.06,50.01,50.06,7200.0,47.0444,47.0915,47.0444,47.0915,7200.0
2019-03-29 10:55:00,50.03,50.11,50.03,50.11,3200.0,47.0632,47.1385,47.0632,47.1385,3200.0
2019-03-29 11:00:00,50.12,50.16,50.11,50.16,7000.0,47.1479,47.1855,47.1385,47.1855,7000.0
2019-03-29 11:05:00,50.13,50.19,50.11,50.16,6020.0,47.1573,47.2138,47.1385,47.1855,6020.0
2019-03-29 11:10:00,50.2,50.2,50.13,50.16,2800.0,47.2232,47.2232,47.1573,47.1855,2800.0
2019-03-29 11:15:00,50.14,50.21,50.14,50.2,8400.0,47.1667,47.2326,47.1667,47.2232,8400.0
2019-03-29 11:20:00,50.16,50.21,50.16,50.2,8400.0,47.1855,47.2326,47.1855,47.2232,8400.0
2019-03-29 11:25:00,50.22,50.23,50.2,50.2,3720.0,47.242,47.2514,47.2232,47.2232,3720.0
2019-03-29 11:30:00,50.22,50.26,50.21,50.24,4504.0,47.242,47.2796,47.2326,47.2608,4504.0
2019-03-29 11:35:00,50.22,50.27,50.22,50.27,2000.0,47.242,47.289,47.242,47.289,2000.0
2019-03-29 11:40:00,50.3,50.33,50.3,50.33,2000.0,47.3172,47.3455,47.3172,47.3455,2000.0
2019-03-29 11:45:00,50.32,50.32,50.27,50.27,5824.0,47.336,47.336,47.289,47.289,5824.0
2019-03-29 11:50:00,50.22,50.27,50.22,50.27,3960.0,47.242,47.289,47.242,47.289,3960.0
2019-03-29 11:55:00,50.27,50.3,50.27,50.27,2000.0,47.289,47.3172,47.289,47.289,2000.0
2019-03-29 12:00:00,50.26,50.26,50.23,50.24,2400.0,47.2796,47.2796,47.2514,47.2608,2400.0
2019-03-29 12:05:00,50.21,50.21,50.18,50.19,4800.0,47.2326,47.2326,47.2043,47.2138,4800.0
2019-03-29 12:10:00,50.19,50.19,50.15,50.16,2000.0,47.2138,47.2138,47.1761,47.1855,2000.0
2019-03-29 12:15:00,50.17,50.18,50.17,50.18,2000.0,47.1949,47.2043,47.1949,47.2043,2000.0
2019-03-29 12:20:00,50.17,50.22,50.17,50.2,3200.0,47.1949,47.242,47.1949,47.2232,3200.0
2019-03-29 12:25:00,50.22,50.27,50.22,50.25,2800.0,47.242,47.289,47.242,47.2702,2800.0
2019-03-29 12:30:00,50.24,50.29,50.24,50.29,5200.0,47.2608,47.3078,47.2608,47.3078,5200.0
2019-03-29 12:35:00,50.26,50.34,50.26,50.34,3600.0,47.2796,47.3549,47.2796,47.3549,3600.0
2019-03-29 12:40:00,50.34,50.34,50.26,50.26,4580.0,47.3549,47.3549,47.2796,47.2796,4580.0
2019-03-29 12:45:00,50.28,50.3,50.27,50.29,2396.0,47.2984,47.3172,47.289,47.3078,2396.0
2019-03-29 12:50:00,50.3,50.32,50.29,50.32,5588.0,47.3172,47.336,47.3078,47.336,5588.0
2019-03-29 12:55:00,50.34,50.36,50.34,50.36,1200.0,47.3549,47.3737,47.3549,47.3737,1200.0
2019-03-29 13:00:00,50.33,50.35,50.33,50.35,2000.0,47.3455,47.3643,47.3455,47.3643,2000.0
2019-03-29 13:05:00,50.35,50.35,50.31,50.34,4132.0,47.3643,47.3643,47.3266,47.3549,4132.0
2019-03-29 13:10:00,50.36,50.38,50.36,50.38,1200.0,47.3737,47.3925,47.3737,47.3925,1200.0
2019-03-29 13:15:00,50.35,50.35,50.32,50.32,1396.0,47.3643,47.3643,47.336,47.336,1396.0
2019-03-29 13:20:00,50.3,50.33,50.26,50.33,6000.0,47.3172,47.3455,47.2796,47.3455,6000.0
2019-03-29 13:25:00,50.33,50.35,50.33,50.35,4228.0,47.3455,47.3643,47.3455,47.3643,4228.0
2019-03-29 13:30:00,50.32,50.32,50.28,50.28,3600.0,47.336,47.336,47.2984,47.2984,3600.0
2019-03-29 13:35:00,50.3,50.3,50.25,50.28,7200.0,47.3172,47.3172,47.2702,47.2984,7200.0
2019-03-29 13:40:00,50.25,50.29,50.25,50.28,2000.0,47.2702,47.3078,47.2702,47.2984,2000.0
2019-03-29 13:45:00,50.29,50.29,50.22,50.26,10400.0,47.3078,47.3078,47.242,47.2796,10400.0
2019-03-29 13:50:00,50.24,50.24,50.24,50.24,3184.0,47.2608,47.2608,47.2608,47.2608,3184.0
2019-03-29 13:55:00,50.24,50.31,50.24,50.31,5200.0,47.2608,47.3266,47.2608,47.3266,5200.0
2019-03-29 14:00:00,50.31,50.37,50.3,50.37,2800.0,47.3266,47.3831,47.3172,47.3831,2800.0
2019-03-29 14:05:00,50.37,50.39,50.37,50.38,3600.0,47.3831,47.4019,47.3831,47.3925,3600.0
2019-03-29 14:10:00,50.41,50.43,50.39,50.43,3980.0,47.4207,47.4395,47.4019,47.4395,3980.0
2019-03-29 14:15:00,50.41,50.41,50.37,50.37,6996.0,47.4207,47.4207,47.3831,47.3831,6996.0
2019-03-29 14:20:00,50.38,50.43,50.37,50.43,4964.0,47.3925,47.4395,47.3831,47.4395,4964.0
2019-03-29 14:25:00,50.42,50.43,50.42,50.43,1200.0,47.4301,47.4395,47.4301,47.4395,1200.0
2019-03-29 14:30:00,50.44,50.46,50.44,50.45,4000.0,47.4489,47.4677,47.4489,47.4583,4000.0
2019-03-29 14:35:00,50.45,50.45,50.44,50.44,3200.0,47.4583,47.4583,47.4489,47.4489,3200.0
2019-03-29 14:40:00,50.43,50.48,50.42,50.48,12420.0,47.4395,47.4866,47.4301,47.4866,12420.0
2019-03-29 14:45:00,50.45,50.48,50.45,50.48,2000.0,47.4583,47.4866,47.4583,47.4866,2000.0
2019-03-29 14:50:00,50.49,50.56,50.48,50.56,16688.0,47.496,47.5618,47.4866,47.5618,16688.0
2019-03-29 14:55:00,50.58,50.59,50.54,50.55,9884.0,47.5806,47.59,47.543,47.5524,9884.0
2019-03-29 15:00:00,50.6,50.63,50.58,50.58,2400.0,47.5994,47.6277,47.5806,47.5806,2400.0
2019-03-29 15:05:00,50.57,50.59,50.5,50.52,15024.0,47.5712,47.59,47.5054,47.5242,15024.0
2019-03-29 15:10:00,50.54,50.56,50.51,50.52,10672.0,47.543,47.5618,47.5148,47.5242,10672.0
2019-03-29 15:15:00,50.52,50.54,50.49,50.51,11600.0,47.5242,47.543,47.496,47.5148,11600.0
2019-03-29 15:20:00,50.54,50.54,50.47,50.49,10400.0,47.543,47.543,47.4772,47.496,10400.0
2019-03-29 15:25:00,50.48,50.53,50.47,50.53,8000.0,47.4866,47.5336,47.4772,47.5336,8000.0
2019-03-29 15:30:00,50.52,50.54,50.49,50.5,14800.0,47.5242,47.543,47.496,47.5054,14800.0
2019-03-29 15:35:00,50.53,50.53,50.49,50.51,6800.0,47.5336,47.5336,47.496,47.5148,6800.0
2019-03-29 15:40:00,50.52,50.53,50.51,50.53,8800.0,47.5242,47.5336,47.5148,47.5336,8800.0
2019-03-29 15:45:00,50.55,50.57,50.5,50.53,25464.0,47.5524,47.5712,47.5054,47.5336,25464.0
2019-03-29 15:50:00,50.53,50.58,50.5,50.52,38584.0,47.5336,47.5806,47.5054,47.5242,38584.0
2019-03-29 15:55:00,50.54,50.58,50.48,50.53,83880.0,47.543,47.5806,47.4866,47.5336,83880.0
2019-04-01 09:30:00,51.05,51.13,51.05,51.05,29156.0,48.0228,48.098,48.0228,48.0228,29156.0
2019-04-01 09:35:00,51.06,51.1,51.01,51.06,16720.0,48.0322,48.0698,47.9851,48.0322,16720.0
2019-04-01 09:40:00,51.07,51.07,50.99,51.01,37796.0,48.0416,48.0416,47.9663,47.9851,37796.0
2019-04-01 09:45:00,51.01,51.01,50.91,50.95,38760.0,47.9851,47.9851,47.8911,47.9287,38760.0
2019-04-01 09:50:00,50.97,51.04,50.95,50.98,8524.0,47.9475,48.0134,47.9287,47.9569,8524.0
2019-04-01 09:55:00,51.02,51.1,51.01,51.05,6796.0,47.9945,48.0698,47.9851,48.0228,6796.0
2019-04-01 10:00:00,51.06,51.15,51.06,51.13,9200.0,48.0322,48.1168,48.0322,48.098,9200.0
2019-04-01 10:05:00,51.12,51.14,51.06,51.06,9600.0,48.0886,48.1074,48.0322,48.0322,9600.0
2019-04-01 10:10:00,51.04,51.05,50.94,50.95,9612.0,48.0134,48.0228,47.9193,47.9287,9612.0
2019-04-01 10:15:00,50.97,51.04,50.96,51.04,10000.0,47.9475,48.0134,47.9381,48.0134,10000.0
2019-04-01 10:20:00,51.07,51.07,51.04,51.05,3556.0,48.0416,48.0416,48.0134,48.0228,3556.0
2019-04-01 10:25:00,51.05,51.05,51.0,51.0,4360.0,48.0228,48.0228,47.9757,47.9757,4360.0
2019-04-01 10:30:00,51.06,51.06,51.02,51.05,3200.0,48.0322,48.0322,47.9945,48.0228,3200.0
2019-04-01 10:35:00,51.02,51.04,51.01,51.01,2800.0,47.9945,48.0134,47.9851,47.9851,2800.0
2019-04-01 10:40:00,51.04,51.07,51.02,51.05,6400.0,48.0134,48.0416,47.9945,48.0228,6400.0
2019-04-01 10:45:00,51.05,51.05,50.98,50.99,4000.0,48.0228,48.0228,47.9569,47.9663,4000.0
2019-04-01 10:50:00,50.99,50.99,50.88,50.89,6100.0,47.9663,47.9663,47.8628,47.8722,6100.0
2019-04-01 10:55:00,50.91,50.96,50.91,50.95,4800.0,47.8911,47.9381,47.8911,47.9287,4800.0
2019-04-01 11:00:00,50.92,51.0,50.92,50.95,5200.0,47.9005,47.9757,47.9005,47.9287,5200.0
2019-04-01 11:05:00,50.93,50.97,50.93,50.97,2800.0,47.9099,47.9475,47.9099,47.9475,2800.0
2019-04-01 11:10:00,50.95,50.98,50.94,50.94,3280.0,47.9287,47.9569,47.9193,47.9193,3280.0
2019-04-01 11:15:00,50.94,50.95,50.93,50.93,7200.0,47.9193,47.9287,47.9099,47.9099,7200.0
2019-04-01 11:20:00,50.92,50.92,50.86,50.89,6400.0,47.9005,47.9005,47.844,47.8722,6400.0
2019-04-01 11:25:00,50.91,50.92,50.88,50.88,16764.0,47.8911,47.9005,47.8628,47.8628,16764.0
2019-04-01 11:30:00,50.87,50.88,50.84,50.88,17016.0,47.8534,47.8628,47.8252,47.8628,17016.0
2019-04-01 11:35:00,50.9,50.93,50.9,50.92,3600.0,47.8817,47.9099,47.8817,47.9005,3600.0
2019-04-01 11:40:00,50.89,50.9,50.86,50.87,5200.0,47.8722,47.8817,47.844,47.8534,5200.0
2019-04-01 11:45:00,50.86,50.89,50.86,50.88,13756.0,47.844,47.8722,47.844,47.8628,13756.0
2019-04-01 11:50:00,50.91,50.91,50.89,50.9,6000.0,47.8911,47.8911,47.8722,47.8817,6000.0
2019-04-01 11:55:00,50.9,50.95,50.88,50.93,8888.0,47.8817,47.9287,47.8628,47.9099,8888.0
2019-04-01 12:00:00,50.93,50.96,50.91,50.94,12448.0,47.9099,47.9381,47.8911,47.9193,12448.0
2019-04-01 12:05:00,50.93,50.93,50.88,50.91,6960.0,47.9099,47.9099,47.8628,47.8911,6960.0
2019-04-01 12:10:00,50.92,50.95,50.89,50.89,3600.0,47.9005,47.9287,47.8722,47.8722,3600.0
2019-04-01 12:15:00,50.91,50.92,50.9,50.9,6800.0,47.8911,47.9005,47.8817,47.8817,6800.0
2019-04-01 12:20:00,50.91,50.92,50.88,50.92,13252.0,47.8911,47.9005,47.8628,47.9005,13252.0
2019-04-01 12:25:00,50.91,51.01,50.9,51.01,8000.0,47.8911,47.9851,47.8817,47.9851,8000.0
2019-04-01 12:30:00,51.01,51.05,51.0,51.01,12660.0,47.9851,48.0228,47.9757,47.9851,12660.0
2019-04-01 12:35:00,51.0,51.02,51.0,51.02,3600.0,47.9757,47.9945,47.9757,47.9945,3600.0
2019-04-01 12:40:00,51.02,51.03,51.02,51.03,6200.0,47.9945,48.0039,47.9945,48.0039,6200.0
2019-04-01 12:45:00,51.04,51.05,51.01,51.02,6708.0,48.0134,48.0228,47.9851,47.9945,6708.0
2019-04-01 12:50:00,51.02,51.02,50.93,50.95,11236.0,47.9945,47.9945,47.9099,47.9287,11236.0
2019-04-01 12:55:00,50.96,51.02,50.96,50.98,5200.0,47.9381,47.9945,47.9381,47.9569,5200.0
2019-04-01 13:00:00,50.98,50.98,50.97,50.97,2000.0,47.9569,47.9569,47.9475,47.9475,2000.0
2019-04-01 13:05:00,50.98,50.98,50.95,50.95,12000.0,47.9569,47.9569,47.9287,47.9287,12000.0
2019-04-01 13:10:00,50.94,50.94,50.94,50.94,1812.0,47.9193,47.9193,47.9193,47.9193,1812.0
2019-04-01 13:15:00,50.96,50.96,50.95,50.95,3600.0,47.9381,47.9381,47.9287,47.9287,3600.0
2019-04-01 13:20:00,50.93,50.96,50.92,50.96,15980.0,47.9099,47.9381,47.9005,47.9381,15980.0
2019-04-01 13:25:00,50.96,50.99,50.96,50.98,16780.0,47.9381,47.9663,47.9381,47.9569,16780.0
2019-04-01 13:30:00,50.97,50.99,50.95,50.98,15900.0,47.9475,47.9663,47.9287,47.9569,15900.0
2019-04-01 13:35:00,50.96,50.98,50.96,50.97,15200.0,47.9381,47.9569,47.9381,47.9475,15200.0
2019-04-01 13:40:00,50.98,50.99,50.96,50.96,20060.0,47.9569,47.9663,47.9381,47.9381,20060.0
2019-04-01 13:45:00,50.96,50.99,50.96,50.97,7808.0,47.9381,47.9663,47.9381,47.9475,7808.0
2019-04-01 13:50:00,50.97,50.99,50.97,50.99,10056.0,47.9475,47.9663,47.9475,47.9663,10056.0
2019-04-01 13:55:00,50.99,51.0,50.98,50.99,7600.0,47.9663,47.9757,47.9569,47.9663,7600.0
2019-04-01 14:00:00,51.0,51.02,50.99,51.02,6000.0,47.9757,47.9945,47.9663,47.9945,6000.0
2019-04-01 14:05:00,51.02,51.03,51.01,51.02,8800.0,47.9945,48.0039,47.9851,47.9945,8800.0
2019-04-01 14:10:00,51.01,51.01,50.96,50.96,8320.0,47.9851,47.9851,47.9381,47.9381,8320.0
2019-04-01 14:15:00,50.95,50.95,50.92,50.93,11200.0,47.9287,47.9287,47.9005,47.9099,11200.0
2019-04-01 14:20:00,50.95,50.96,50.93,50.93,6000.0,47.9287,47.9381,47.9099,47.9099,6000.0
2019-04-01 14:25:00,50.94,50.95,50.87,50.87,8800.0,47.9193,47.9287,47.8534,47.8534,8800.0
2019-04-01 14:30:00,50.88,50.93,50.87,50.93,13928.0,47.8628,47.9099,47.8534,47.9099,13928.0
2019-04-01 14:35:00,50.93,50.93,50.91,50.92,2400.0,47.9099,47.9099,47.8911,47.9005,2400.0
2019-04-01 14:40:00,50.93,50.93,50.91,50.92,5600.0,47.9099,47.9099,47.8911,47.9005,5600.0
2019-04-01 14:45:00,50.92,50.93,50.91,50.93,6232.0,47.9005,47.9099,47.8911,47.9099,6232.0
2019-04-01 14:50:00,50.93,50.94,50.92,50.92,7200.0,47.9099,47.9193,47.9005,47.9005,7200.0
2019-04-01 14:55:00,50.92,50.96,50.91,50.91,7200.0,47.9005,47.9381,47.8911,47.8911,7200.0
2019-04-01 15:00:00,50.9,50.9,50.86,50.86,5600.0,47.8817,47.8817,47.844,47.844,5600.0
2019-04-01 15:05:00,50.88,50.9,50.87,50.88,17136.0,47.8628,47.8817,47.8534,47.8628,17136.0
2019-04-01 15:10:00,50.9,50.9,50.87,50.88,10000.0,47.8817,47.8817,47.8534,47.8628,10000.0
2019-04-01 15:15:00,50.89,50.94,50.88,50.94,7316.0,47.8722,47.9193,47.8628,47.9193,7316.0
2019-04-01 15:20:00,50.94,50.94,50.91,50.92,13200.0,47.9193,47.9193,47.8911,47.9005,13200.0
2019-04-01 15:25:00,50.93,50.96,50.88,50.96,35600.0,47.9099,47.9381,47.8628,47.9381,35600.0
2019-04-01 15:30:00,50.96,50.96,50.89,50.9,20004.0,47.9381,47.9381,47.8722,47.8817,20004.0
2019-04-01 15:35:00,50.92,50.95,50.92,50.94,22688.0,47.9005,47.9287,47.9005,47.9193,22688.0
2019-04-01 15:40:00,50.95,51.05,50.95,51.03,19400.0,47.9287,48.0228,47.9287,48.0039,19400.0
2019-04-01 15:45:00,51.02,51.14,51.02,51.14,26672.0,47.9945,48.1074,47.9945,48.1074,26672.0
2019-04-01 15:50:00,51.13,51.19,51.12,51.17,47200.0,48.098,48.1545,48.0886,48.1356,47200.0
2019-04-01 15:55:00,51.19,51.34,51.19,51.25,223388.0,48.1545,48.2956,48.1545,48.2109,223388.0
2019-04-02 09:30:00,51.3,51.45,51.3,51.37,20952.0,48.2579,48.399,48.2579,48.3238,20952.0
2019-04-02 09:35:00,51.32,51.36,51.25,51.34,9600.0,48.2767,48.3144,48.2109,48.2956,9600.0
2019-04-02 09:40:00,51.37,51.4,51.29,51.3,17896.0,48.3238,48.352,48.2485,48.2579,17896.0
2019-04-02 09:45:00,51.34,51.38,51.29,51.35,8000.0,48.2956,48.3332,48.2485,48.305,8000.0
2019-04-02 09:50:00,51.38,51.44,51.37,51.4,17004.0,48.3332,48.3896,48.3238,48.352,17004.0
2019-04-02 09:55:00,51.4,51.5,51.39,51.39,21240.0,48.352,48.4461,48.3426,48.3426,21240.0
2019-04-02 10:00:00,51.39,51.39,51.31,51.32,7576.0,48.3426,48.3426,48.2673,48.2767,7576.0
2019-04-02 10:05:00,51.3,51.39,51.3,51.39,2520.0,48.2579,48.3426,48.2579,48.3426,2520.0
2019-04-02 10:10:00,51.41,51.44,51.41,51.44,4000.0,48.3614,48.3896,48.3614,48.3896,4000.0
2019-04-02 10:15:00,51.49,51.49,51.46,51.46,6880.0,48.4367,48.4367,48.4084,48.4084,6880.0
2019-04-02 10:20:00,51.44,51.44,51.44,51.44,760.0,48.3896,48.3896,48.3896,48.3896,760.0
2019-04-02 10:25:00,51.45,51.55,51.45,51.52,11360.0,48.399,48.4931,48.399,48.4649,11360.0
2019-04-02 10:30:00,51.54,51.56,51.48,51.48,21200.0,48.4837,48.5025,48.4273,48.4273,21200.0
2019-04-02 10:35:00,51.48,51.48,51.44,51.45,3200.0,48.4273,48.4273,48.3896,48.399,3200.0
2019-04-02 10:40:00,51.43,51.43,51.39,51.41,4000.0,48.3802,48.3802,48.3426,48.3614,4000.0
2019-04-02 10:45:00,51.41,51.45,51.41,51.43,4428.0,48.3614,48.399,48.3614,48.3802,4428.0
2019-04-02 10:50:00,51.48,51.5,51.47,51.49,2800.0,48.4273,48.4461,48.4179,48.4367,2800.0
2019-04-02 10:55:00,51.51,51.51,51.44,51.45,6100.0,48.4555,48.4555,48.3896,48.399,6100.0
2019-04-02 11:00:00,51.44,51.46,51.39,51.39,9060.0,48.3896,48.4084,48.3426,48.3426,9060.0
2019-04-02 11:05:00,51.39,51.4,51.34,51.34,5640.0,48.3426,48.352,48.2956,48.2956,5640.0
2019-04-02 11:10:00,51.32,51.34,51.29,51.33,13972.0,48.2767,48.2956,48.2485,48.2862,13972.0
2019-04-02 11:15:00,51.33,51.38,51.32,51.37,10932.0,48.2862,48.3332,48.2767,48.3238,10932.0
2019-04-02 11:20:00,51.37,51.37,51.36,51.36,2360.0,48.3238,48.3238,48.3144,48.3144,2360.0
2019-04-02 11:25:00,51.35,51.35,51.29,51.29,12576.0,48.305,48.305,48.2485,48.2485,12576.0
2019-04-02 11:30:00,51.29,51.29,51.23,51.25,4900.0,48.2485,48.2485,48.1921,48.2109,4900.0
2019-04-02 11:35:00,51.21,51.22,51.17,51.17,3200.0,48.1733,48.1827,48.1356,48.1356,3200.0
2019-04-02 11:40:00,51.19,51.22,51.19,51.22,4800.0,48.1545,48.1827,48.1545,48.1827,4800.0
2019-04-02 11:45:00,51.24,51.28,51.24,51.26,1200.0,48.2015,48.2391,48.2015,48.2203,1200.0
2019-04-02 11:50:00,51.27,51.34,51.27,51.32,4400.0,48.2297,48.2956,48.2297,48.2767,4400.0
2019-04-02 11:55:00,51.3,51.3,51.23,51.25,6000.0,48.2579,48.2579,48.1921,48.2109,6000.0
2019-04-02 12:00:00,51.24,51.27,51.24,51.25,7200.0,48.2015,48.2297,48.2015,48.2109,7200.0
2019-04-02 12:05:00,51.22,51.25,51.2,51.23,3200.0,48.1827,48.2109,48.1639,48.1921,3200.0
2019-04-02 12:10:00,51.23,51.24,51.23,51.24,3200.0,48.1921,48.2015,48.1921,48.2015,3200.0
2019-04-02 12:15:00,51.24,51.27,51.24,51.27,2020.0,48.2015,48.2297,48.2015,48.2297,2020.0
2019-04-02 12:20:00,51.28,51.32,51.28,51.32,18192.0,48.2391,48.2767,48.2391,48.2767,18192.0
2019-04-02 12:25:00,51.33,51.34,51.31,51.34,6400.0,48.2862,48.2956,48.2673,48.2956,6400.0
2019-04-02 12:30:00,51.34,51.36,51.34,51.35,3200.0,48.2956,48.3144,48.2956,48.305,3200.0
2019-04-02 12:35:00,51.36,51.39,51.36,51.38,2800.0,48.3144,48.3426,48.3144,48.3332,2800.0
2019-04-02 12:40:00,51.38,51.43,51.38,51.38,8400.0,48.3332,48.3802,48.3332,48.3332,8400.0
2019-04-02 12:45:00,51.37,51.37,51.34,51.37,6884.0,48.3238,48.3238,48.2956,48.3238,6884.0
2019-04-02 12:50:00,51.41,51.41,51.38,51.4,5200.0,48.3614,48.3614,48.3332,48.352,5200.0
2019-04-02 12:55:00,51.4,51.41,51.39,51.39,1600.0,48.352,48.3614,48.3426,48.3426,1600.0
2019-04-02 13:00:00,51.4,51.4,51.34,51.38,4800.0,48.352,48.352,48.2956,48.3332,4800.0
2019-04-02 13:05:00,51.38,51.44,51.38,51.44,6800.0,48.3332,48.3896,48.3332,48.3896,6800.0
2019-04-02 13:10:00,51.42,51.44,51.42,51.43,4000.0,48.3708,48.3896,48.3708,48.3802,4000.0
2019-04-02 13:15:00,51.45,51.46,51.42,51.46,13424.0,48.399,48.4084,48.3708,48.4084,13424.0
2019-04-02 13:20:00,51.43,51.45,51.43,51.44,5076.0,48.3802,48.399,48.3802,48.3896,5076.0
2019-04-02 13:25:00,51.44,51.46,51.42,51.42,3200.0,48.3896,48.4084,48.3708,48.3708,3200.0
2019-04-02 13:30:00,51.42,51.44,51.42,51.44,1200.0,48.3708,48.3896,48.3708,48.3896,1200.0
2019-04-02 13:35:00,51.45,51.48,51.45,51.46,6000.0,48.399,48.4273,48.399,48.4084,6000.0
2019-04-02 13:40:00,51.46,51.47,51.44,51.44,10160.0,48.4084,48.4179,48.3896,48.3896,10160.0
2019-04-02 13:45:00,51.43,51.45,51.42,51.45,4612.0,48.3802,48.399,48.3708,48.399,4612.0
2019-04-02 13:50:00,51.45,51.45,51.43,51.45,6400.0,48.399,48.399,48.3802,48.399,6400.0
2019-04-02 13:55:00,51.44,51.44,51.41,51.44,12460.0,48.3896,48.3896,48.3614,48.3896,12460.0
2019-04-02 14:00:00,51.44,51.44,51.44,51.44,0.0,48.3896,48.3896,48.3896,48.3896,0.0
2019-04-02 14:05:00,51.45,51.47,51.44,51.46,12488.0,48.399,48.4179,48.3896,48.4084,12488.0
2019-04-02 14:10:00,51.46,51.49,51.46,51.48,1600.0,48.4084,48.4367,48.4084,48.4273,1600.0
2019-04-02 14:15:00,51.47,51.48,51.45,51.48,24000.0,48.4179,48.4273,48.399,48.4273,24000.0
2019-04-02 14:20:00,51.48,51.48,51.44,51.47,11308.0,48.4273,48.4273,48.3896,48.4179,11308.0
2019-04-02 14:25:00,51.48,51.5,51.46,51.49,6800.0,48.4273,48.4461,48.4084,48.4367,6800.0
2019-04-02 14:30:00,51.49,51.5,51.47,51.47,2800.0,48.4367,48.4461,48.4179,48.4179,2800.0
2019-04-02 14:35:00,51.46,51.47,51.44,51.47,4020.0,48.4084,48.4179,48.3896,48.4179,4020.0
2019-04-02 14:40:00,51.48,51.48,51.47,51.47,3200.0,48.4273,48.4273,48.4179,48.4179,3200.0
2019-04-02 14:45:00,51.49,51.5,51.48,51.48,7556.0,48.4367,48.4461,48.4273,48.4273,7556.0
2019-04-02 14:50:00,51.49,51.51,51.47,51.49,13600.0,48.4367,48.4555,48.4179,48.4367,13600.0
2019-04-02 14:55:00,51.49,51.52,51.49,51.51,10800.0,48.4367,48.4649,48.4367,48.4555,10800.0
2019-04-02 15:00:00,51.5,51.53,51.47,51.47,14952.0,48.4461,48.4743,48.4179,48.4179,14952.0
2019-04-02 15:05:00,51.49,51.51,51.47,51.51,6480.0,48.4367,48.4555,48.4179,48.4555,6480.0
2019-04-02 15:10:00,51.52,51.52,51.42,51.42,21664.0,48.4649,48.4649,48.3708,48.3708,21664.0
2019-04-02 15:15:00,51.44,51.49,51.44,51.48,8836.0,48.3896,48.4367,48.3896,48.4273,8836.0
2019-04-02 15:20:00,51.47,51.52,51.47,51.51,11600.0,48.4179,48.4649,48.4179,48.4555,11600.0
2019-04-02 15:25:00,51.51,51.52,51.5,51.5,22000.0,48.4555,48.4649,48.4461,48.4461,22000.0
2019-04-02 15:30:00,51.5,51.54,51.5,51.54,26000.0,48.4461,48.4837,48.4461,48.4837,26000.0
2019-04-02 15:35:00,51.54,51.54,51.48,51.52,37616.0,48.4837,48.4837,48.4273,48.4649,37616.0
2019-04-02 15:40:00,51.52,51.54,51.51,51.52,22424.0,48.4649,48.4837,48.4555,48.4649,22424.0
2019-04-02 15:45:00,51.52,51.54,51.49,51.49,26400.0,48.4649,48.4837,48.4367,48.4367,26400.0
2019-04-02 15:50:00,51.49,51.54,51.49,51.53,42416.0,48.4367,48.4837,48.4367,48.4743,42416.0
2019-04-02 15:55:00,51.52,51.59,51.51,51.51,158680.0,48.4649,48.5307,48.4555,48.4555,158680.0
2019-04-03 09:30:00,51.7,51.75,51.7,51.75,28092.0,48.6342,48.6812,48.6342,48.6812,28092.0
2019-04-03 09:35:00,51.78,51.8,51.73,51.73,17240.0,48.7095,48.7283,48.6624,48.6624,17240.0
2019-04-03 09:40:00,51.71,51.82,51.71,51.82,11600.0,48.6436,48.7471,48.6436,48.7471,11600.0
2019-04-03 09:45:00,51.83,51.83,51.75,51.77,6800.0,48.7565,48.7565,48.6812,48.7001,6800.0
2019-04-03 09:50:00,51.82,51.82,51.76,51.79,9200.0,48.7471,48.7471,48.6907,48.7189,9200.0
2019-04-03 09:55:00,51.77,51.85,51.74,51.74,13600.0,48.7001,48.7753,48.6718,48.6718,13600.0
2019-04-03 10:00:00,51.7,51.78,51.61,51.72,11824.0,48.6342,48.7095,48.5495,48.653,11824.0
2019-04-03 10:05:00,51.66,51.71,51.64,51.65,3200.0,48.5966,48.6436,48.5778,48.5872,3200.0
2019-04-03 10:10:00,51.65,51.7,51.62,51.67,10800.0,48.5872,48.6342,48.559,48.606,10800.0
2019-04-03 10:15:00,51.68,51.73,51.63,51.63,10464.0,48.6154,48.6624,48.5684,48.5684,10464.0
2019-04-03 10:20:00,51.69,51.73,51.67,51.71,3600.0,48.6248,48.6624,48.606,48.6436,3600.0
2019-04-03 10:25:00,51.71,51.71,51.6,51.6,6000.0,48.6436,48.6436,48.5401,48.5401,6000.0
2019-04-03 10:30:00,51.61,51.68,51.6,51.68,10800.0,48.5495,48.6154,48.5401,48.6154,10800.0
2019-04-03 10:35:00,51.65,51.67,51.58,51.67,37456.0,48.5872,48.606,48.5213,48.606,37456.0
2019-04-03 10:40:00,51.67,51.69,51.63,51.66,9200.0,48.606,48.6248,48.5684,48.5966,9200.0
2019-04-03 10:45:00,51.67,51.68,51.6,51.6,10000.0,48.606,48.6154,48.5401,48.5401,10000.0
2019-04-03 10:50:00,51.6,51.68,51.6,51.65,5960.0,48.5401,48.6154,48.5401,48.5872,5960.0
2019-04-03 10:55:00,51.7,51.75,51.68,51.69,8400.0,48.6342,48.6812,48.6154,48.6248,8400.0
2019-04-03 11:00:00,51.68,51.74,51.68,51.73,9600.0,48.6154,48.6718,48.6154,48.6624,9600.0
2019-04-03 11:05:00,51.74,51.76,51.7,51.74,10720.0,48.6718,48.6907,48.6342,48.6718,10720.0
2019-04-03 11:10:00,51.76,51.78,51.74,51.75,6416.0,48.6907,48.7095,48.6718,48.6812,6416.0
2019-04-03 11:15:00,51.72,51.79,51.72,51.76,12800.0,48.653,48.7189,48.653,48.6907,12800.0
2019-04-03 11:20:00,51.76,51.78,51.75,51.75,9420.0,48.6907,48.7095,48.6812,48.6812,9420.0
2019-04-03 11:25:00,51.75,51.8,51.74,51.77,13080.0,48.6812,48.7283,48.6718,48.7001,13080.0
2019-04-03 11:30:00,51.76,51.81,51.75,51.81,26096.0,48.6907,48.7377,48.6812,48.7377,26096.0
2019-04-03 11:35:00,51.81,51.87,51.81,51.87,9224.0,48.7377,48.7941,48.7377,48.7941,9224.0
2019-04-03 11:40:00,51.88,51.92,51.86,51.92,3200.0,48.8035,48.8412,48.7847,48.8412,3200.0
2019-04-03 11:45:00,51.94,51.94,51.85,51.88,7600.0,48.86,48.86,48.7753,48.8035,7600.0
2019-04-03 11:50:00,51.88,51.95,51.87,51.94,5560.0,48.8035,48.8694,48.7941,48.86,5560.0
2019-04-03 11:55:00,51.93,51.94,51.85,51.87,12800.0,48.8506,48.86,48.7753,48.7941,12800.0
2019-04-03 12:00:00,51.86,51.89,51.83,51.87,9644.0,48.7847,48.8129,48.7565,48.7941,9644.0
2019-04-03 12:05:00,51.88,51.9,51.87,51.88,7600.0,48.8035,48.8224,48.7941,48.8035,7600.0
2019-04-03 12:10:00,51.86,51.89,51.83,51.83,5772.0,48.7847,48.8129,48.7565,48.7565,5772.0
2019-04-03 12:15:00,51.81,51.84,51.81,51.82,7200.0,48.7377,48.7659,48.7377,48.7471,7200.0
2019-04-03 12:20:00,51.82,51.83,51.81,51.82,2000.0,48.7471,48.7565,48.7377,48.7471,2000.0
2019-04-03 12:25:00,51.85,51.86,51.83,51.86,11380.0,48.7753,48.7847,48.7565,48.7847,11380.0
2019-04-03 12:30:00,51.85,51.93,51.85,51.9,17400.0,48.7753,48.8506,48.7753,48.8224,17400.0
2019-04-03 12:35:00,51.9,51.9,51.84,51.88,25500.0,48.8224,48.8224,48.7659,48.8035,25500.0
2019-04-03 12:40:00,51.88,51.91,51.86,51.9,21600.0,48.8035,48.8318,48.7847,48.8224,21600.0
2019-04-03 12:45:00,51.91,51.91,51.88,51.88,31220.0,48.8318,48.8318,48.8035,48.8035,31220.0
2019-04-03 12:50:00,51.88,51.94,51.88,51.94,49600.0,48.8035,48.86,48.8035,48.86,49600.0
2019-04-03 12:55:00,51.93,51.95,51.93,51.95,5600.0,48.8506,48.8694,48.8506,48.8694,5600.0
2019-04-03 13:00:00,51.95,51.97,51.94,51.94,14000.0,48.8694,48.8882,48.86,48.86,14000.0
2019-04-03 13:05:00,51.98,51.98,51.94,51.94,22800.0,48.8976,48.8976,48.86,48.86,22800.0
2019-04-03 13:10:00,51.98,51.98,51.94,51.94,7012.0,48.8976,48.8976,48.86,48.86,7012.0
2019-04-03 13:15:00,51.96,52.01,51.94,52.01,9200.0,48.8788,48.9258,48.86,48.9258,9200.0
2019-04-03 13:20:00,52.01,52.02,51.98,51.99,6800.0,48.9258,48.9352,48.8976,48.907,6800.0
2019-04-03 13:25:00,52.02,52.02,51.98,51.98,11804.0,48.9352,48.9352,48.8976,48.8976,11804.0
2019-04-03 13:30:00,52.01,52.01,51.98,51.98,6400.0,48.9258,48.9258,48.8976,48.8976,6400.0
2019-04-03 13:35:00,51.96,51.96,51.91,51.92,2400.0,48.8788,48.8788,48.8318,48.8412,2400.0
2019-04-03 13:40:00,51.94,51.95,51.87,51.91,7892.0,48.86,48.8694,48.7941,48.8318,7892.0
2019-04-03 13:45:00,51.91,51.92,51.9,51.9,6400.0,48.8318,48.8412,48.8224,48.8224,6400.0
2019-04-03 13:50:00,51.9,51.9,51.87,51.87,5000.0,48.8224,48.8224,48.7941,48.7941,5000.0
2019-04-03 13:55:00,51.88,51.88,51.81,51.81,1604.0,48.8035,48.8035,48.7377,48.7377,1604.0
2019-04-03 14:00:00,51.8,51.8,51.74,51.76,8448.0,48.7283,48.7283,48.6718,48.6907,8448.0
2019-04-03 14:05:00,51.75,51.8,51.75,51.79,6396.0,48.6812,48.7283,48.6812,48.7189,6396.0
2019-04-03 14:10:00,51.78,51.8,51.77,51.79,3600.0,48.7095,48.7283,48.7001,48.7189,3600.0
2019-04-03 14:15:00,51.77,51.79,51.74,51.74,3184.0,48.7001,48.7189,48.6718,48.6718,3184.0
2019-04-03 14:20:00,51.8,51.81,51.8,51.81,1600.0,48.7283,48.7377,48.7283,48.7377,1600.0
2019-04-03 14:25:00,51.81,51.82,51.8,51.82,2400.0,48.7377,48.7471,48.7283,48.7471,2400.0
2019-04-03 14:30:00,51.8,51.8,51.77,51.78,4264.0,48.7283,48.7283,48.7001,48.7095,4264.0
2019-04-03 14:35:00,51.77,51.77,51.71,51.72,4328.0,48.7001,48.7001,48.6436,48.653,4328.0
2019-04-03 14:40:00,51.74,51.74,51.71,51.73,3200.0,48.6718,48.6718,48.6436,48.6624,3200.0
2019-04-03 14:45:00,51.73,51.78,51.73,51.76,3600.0,48.6624,48.7095,48.6624,48.6907,3600.0
2019-04-03 14:50:00,51.78,51.81,51.76,51.81,4720.0,48.7095,48.7377,48.6907,48.7377,4720.0
2019-04-03 14:55:00,51.79,51.8,51.77,51.78,4640.0,48.7189,48.7283,48.7001,48.7095,4640.0
2019-04-03 15:00:00,51.76,51.78,51.76,51.78,5600.0,48.6907,48.7095,48.6907,48.7095,5600.0
2019-04-03 15:05:00,51.77,51.77,51.73,51.74,5600.0,48.7001,48.7001,48.6624,48.6718,5600.0
2019-04-03 15:10:00,51.7,51.72,51.68,51.72,4624.0,48.6342,48.653,48.6154,48.653,4624.0
2019-04-03 15:15:00,51.7,51.7,51.62,51.63,11748.0,48.6342,48.6342,48.559,48.5684,11748.0
2019-04-03 15:20:00,51.62,51.7,51.62,51.7,7600.0,48.559,48.6342,48.559,48.6342,7600.0
2019-04-03 15:25:00,51.71,51.72,51.71,51.72,2800.0,48.6436,48.653,48.6436,48.653,2800.0
2019-04-03 15:30:00,51.71,51.73,51.67,51.7,8400.0,48.6436,48.6624,48.606,48.6342,8400.0
2019-04-03 15:35:00,51.74,51.76,51.73,51.74,5600.0,48.6718,48.6907,48.6624,48.6718,5600.0
2019-04-03 15:40:00,51.74,51.8,51.74,51.8,11600.0,48.6718,48.7283,48.6718,48.7283,11600.0
2019-04-03 15:45:00,51.8,51.82,51.78,51.82,15788.0,48.7283,48.7471,48.7095,48.7471,15788.0
2019-04-03 15:50:00,51.83,51.91,51.82,51.88,16164.0,48.7565,48.8318,48.7471,48.8035,16164.0
2019-04-03 15:55:00,51.87,51.9,51.8,51.85,51680.0,48.7941,48.8224,48.7283,48.7753,51680.0
2019-04-04 09:30:00,52.04,52.04,51.87,51.9,26416.0,48.9541,48.9541,48.7941,48.8224,26416.0
2019-04-04 09:35:00,51.92,51.96,51.84,51.88,4800.0,48.8412,48.8788,48.7659,48.8035,4800.0
2019-04-04 09:40:00,51.83,51.89,51.83,51.89,5600.0,48.7565,48.8129,48.7565,48.8129,5600.0
2019-04-04 09:45:00,51.93,51.99,51.91,51.97,3600.0,48.8506,48.907,48.8318,48.8882,3600.0
2019-04-04 09:50:00,51.93,51.97,51.93,51.97,1600.0,48.8506,48.8882,48.8506,48.8882,1600.0
2019-04-04 09:55:00,51.99,52.0,51.96,51.96,2464.0,48.907,48.9164,48.8788,48.8788,2464.0
2019-04-04 10:00:00,52.02,52.02,51.99,51.99,4520.0,48.9352,48.9352,48.907,48.907,4520.0
2019-04-04 10:05:00,52.0,52.02,51.95,51.95,14128.0,48.9164,48.9352,48.8694,48.8694,14128.0
2019-04-04 10:10:00,51.92,51.98,51.92,51.98,2400.0,48.8412,48.8976,48.8412,48.8976,2400.0
2019-04-04 10:15:00,51.97,51.97,51.87,51.87,8000.0,48.8882,48.8882,48.7941,48.7941,8000.0
2019-04-04 10:20:00,51.89,51.89,51.83,51.84,2000.0,48.8129,48.8129,48.7565,48.7659,2000.0
2019-04-04 10:25:00,51.85,51.86,51.83,51.83,2400.0,48.7753,48.7847,48.7565,48.7565,2400.0
2019-04-04 10:30:00,51.77,51.77,51.73,51.77,3200.0,48.7001,48.7001,48.6624,48.7001,3200.0
2019-04-04 10:35:00,51.77,51.82,51.72,51.78,26000.0,48.7001,48.7471,48.653,48.7095,26000.0
2019-04-04 10:40:00,51.74,51.75,51.74,51.75,1200.0,48.6718,48.6812,48.6718,48.6812,1200.0
2019-04-04 10:45:00,51.77,51.81,51.75,51.8,6400.0,48.7001,48.7377,48.6812,48.7283,6400.0
2019-04-04 10:50:00,51.81,51.82,51.81,51.82,1200.0,48.7377,48.7471,48.7377,48.7471,1200.0
2019-04-04 10:55:00,51.83,51.83,51.79,51.79,6880.0,48.7565,48.7565,48.7189,48.7189,6880.0
2019-04-04 11:00:00,51.79,51.8,51.72,51.72,20400.0,48.7189,48.7283,48.653,48.653,20400.0
2019-04-04 11:05:00,51.74,51.8,51.74,51.76,10708.0,48.6718,48.7283,48.6718,48.6907,10708.0
2019-04-04 11:10:00,51.74,51.81,51.74,51.74,2000.0,48.6718,48.7377,48.6718,48.6718,2000.0
2019-04-04 11:15:00,51.72,51.72,51.68,51.68,4400.0,48.653,48.653,48.6154,48.6154,4400.0
2019-04-04 11:20:00,51.65,51.67,51.6,51.66,7236.0,48.5872,48.606,48.5401,48.5966,7236.0
2019-04-04 11:25:00,51.7,51.7,51.69,51.69,800.0,48.6342,48.6342,48.6248,48.6248,800.0
2019-04-04 11:30:00,51.68,51.68,51.66,51.66,1600.0,48.6154,48.6154,48.5966,48.5966,1600.0
2019-04-04 11:35:00,51.7,51.7,51.68,51.7,10800.0,48.6342,48.6342,48.6154,48.6342,10800.0
2019-04-04 11:40:00,51.69,51.69,51.61,51.63,5136.0,48.6248,48.6248,48.5495,48.5684,5136.0
2019-04-04 11:45:00,51.66,51.66,51.61,51.61,3200.0,48.5966,48.5966,48.5495,48.5495,3200.0
2019-04-04 11:50:00,51.58,51.58,51.54,51.56,2400.0,48.5213,48.5213,48.4837,48.5025,2400.0
2019-04-04 11:55:00,51.58,51.59,51.57,51.57,2400.0,48.5213,48.5307,48.5119,48.5119,2400.0
2019-04-04 12:00:00,51.58,51.58,51.54,51.55,2000.0,48.5213,48.5213,48.4837,48.4931,2000.0
2019-04-04 12:05:00,51.56,51.62,51.56,51.61,10828.0,48.5025,48.559,48.5025,48.5495,10828.0
2019-04-04 12:10:00,51.6,51.6,51.55,51.55,7200.0,48.5401,48.5401,48.4931,48.4931,7200.0
2019-04-04 12:15:00,51.47,51.48,51.47,51.47,2400.0,48.4179,48.4273,48.4179,48.4179,2400.0
2019-04-04 12:20:00,51.47,51.47,51.47,51.47,0.0,48.4179,48.4179,48.4179,48.4179,0.0
2019-04-04 12:25:00,51.45,51.45,51.44,51.45,800.0,48.399,48.399,48.3896,48.399,800.0
2019-04-04 12:30:00,51.46,51.46,51.43,51.43,2800.0,48.4084,48.4084,48.3802,48.3802,2800.0
2019-04-04 12:35:00,51.46,51.47,51.44,51.46,3200.0,48.4084,48.4179,48.3896,48.4084,3200.0
2019-04-04 12:40:00,51.5,51.5,51.41,51.42,6680.0,48.4461,48.4461,48.3614,48.3708,6680.0
2019-04-04 12:45:00,51.42,51.42,51.35,51.4,9200.0,48.3708,48.3708,48.305,48.352,9200.0
2019-04-04 12:50:00,51.42,51.48,51.42,51.47,19400.0,48.3708,48.4273,48.3708,48.4179,19400.0
2019-04-04 12:55:00,51.46,51.47,51.46,51.47,2400.0,48.4084,48.4179,48.4084,48.4179,2400.0
2019-04-04 13:00:00,51.41,51.43,51.39,51.4,11900.0,48.3614,48.3802,48.3426,48.352,11900.0
2019-04-04 13:05:00,51.42,51.43,51.39,51.43,6620.0,48.3708,48.3802,48.3426,48.3802,6620.0
2019-04-04 13:10:00,51.44,51.44,51.42,51.43,8940.0,48.3896,48.3896,48.3708,48.3802,8940.0
2019-04-04 13:15:00,51.4,51.43,51.4,51.43,2400.0,48.352,48.3802,48.352,48.3802,2400.0
2019-04-04 13:20:00,51.39,51.41,51.39,51.4,1600.0,48.3426,48.3614,48.3426,48.352,1600.0
2019-04-04 13:25:00,51.38,51.38,51.31,51.33,2400.0,48.3332,48.3332,48.2673,48.2862,2400.0
2019-04-04 13:30:00,51.31,51.32,51.3,51.32,10056.0,48.2673,48.2767,48.2579,48.2767,10056.0
2019-04-04 13:35:00,51.34,51.34,51.3,51.32,2800.0,48.2956,48.2956,48.2579,48.2767,2800.0
2019-04-04 13:40:00,51.31,51.31,51.3,51.3,1600.0,48.2673,48.2673,48.2579,48.2579,1600.0
2019-04-04 13:45:00,51.32,51.34,51.32,51.32,8000.0,48.2767,48.2956,48.2767,48.2767,8000.0
2019-04-04 13:50:00,51.32,51.36,51.31,51.36,20800.0,48.2767,48.3144,48.2673,48.3144,20800.0
2019-04-04 13:55:00,51.38,51.38,51.35,51.35,3600.0,48.3332,48.3332,48.305,48.305,3600.0
2019-04-04 14:00:00,51.3,51.32,51.27,51.27,10400.0,48.2579,48.2767,48.2297,48.2297,10400.0
2019-04-04 14:05:00,51.27,51.3,51.27,51.29,7620.0,48.2297,48.2579,48.2297,48.2485,7620.0
2019-04-04 14:10:00,51.28,51.35,51.28,51.34,9360.0,48.2391,48.305,48.2391,48.2956,9360.0
2019-04-04 14:15:00,51.34,51.36,51.33,51.34,5024.0,48.2956,48.3144,48.2862,48.2956,5024.0
2019-04-04 14:20:00,51.33,51.37,51.33,51.33,14184.0,48.2862,48.3238,48.2862,48.2862,14184.0
2019-04-04 14:25:00,51.3,51.3,51.27,51.28,2400.0,48.2579,48.2579,48.2297,48.2391,2400.0
2019-04-04 14:30:00,51.29,51.29,51.26,51.29,6292.0,48.2485,48.2485,48.2203,48.2485,6292.0
2019-04-04 14:35:00,51.28,51.28,51.27,51.27,1200.0,48.2391,48.2391,48.2297,48.2297,1200.0
2019-04-04 14:40:00,51.28,51.31,51.28,51.31,7280.0,48.2391,48.2673,48.2391,48.2673,7280.0
2019-04-04 14:45:00,51.32,51.35,51.31,51.35,7200.0,48.2767,48.305,48.2673,48.305,7200.0
2019-04-04 14:50:00,51.36,51.38,51.36,51.37,10880.0,48.3144,48.3332,48.3144,48.3238,10880.0
2019-04-04 14:55:00,51.37,51.37,51.33,51.33,2000.0,48.3238,48.3238,48.2862,48.2862,2000.0
2019-04-04 15:00:00,51.34,51.35,51.29,51.3,13400.0,48.2956,48.305,48.2485,48.2579,13400.0
2019-04-04 15:05:00,51.31,51.31,51.29,51.29,1600.0,48.2673,48.2673,48.2485,48.2485,1600.0
2019-04-04 15:10:00,51.26,51.32,51.26,51.3,8000.0,48.2203,48.2767,48.2203,48.2579,8000.0
2019-04-04 15:15:00,51.29,51.31,51.29,51.3,6800.0,48.2485,48.2673,48.2485,48.2579,6800.0
2019-04-04 15:20:00,51.3,51.3,51.24,51.24,10400.0,48.2579,48.2579,48.2015,48.2015,10400.0
2019-04-04 15:25:00,51.23,51.23,51.19,51.19,7600.0,48.1921,48.1921,48.1545,48.1545,7600.0
2019-04-04 15:30:00,51.19,51.26,51.19,51.25,8800.0,48.1545,48.2203,48.1545,48.2109,8800.0
2019-04-04 15:35:00,51.24,51.28,51.24,51.28,10804.0,48.2015,48.2391,48.2015,48.2391,10804.0
2019-04-04 15:40:00,51.28,51.28,51.25,51.27,13652.0,48.2391,48.2391,48.2109,48.2297,13652.0
2019-04-04 15:45:00,51.27,51.3,51.26,51.3,18000.0,48.2297,48.2579,48.2203,48.2579,18000.0
2019-04-04 15:50:00,51.3,51.38,51.29,51.38,22000.0,48.2579,48.3332,48.2485,48.3332,22000.0
2019-04-04 15:55:00,51.36,51.37,51.29,51.34,45828.0,48.3144,48.3238,48.2485,48.2956,45828.0
2019-04-05 09:30:00,51.54,51.89,51.38,51.68,18384.0,48.4837,48.8129,48.3332,48.6154,18384.0
2019-04-05 09:35:00,51.59,51.59,51.5,51.59,3200.0,48.5307,48.5307,48.4461,48.5307,3200.0
2019-04-05 09:40:00,51.6,51.6,51.57,51.57,1200.0,48.5401,48.5401,48.5119,48.5119,1200.0
2019-04-05 09:45:00,51.6,51.63,51.6,51.6,2340.0,48.5401,48.5684,48.5401,48.5401,2340.0
2019-04-05 09:50:00,51.54,51.54,51.5,51.5,800.0,48.4837,48.4837,48.4461,48.4461,800.0
2019-04-05 09:55:00,51.43,51.46,51.43,51.46,3280.0,48.3802,48.4084,48.3802,48.4084,3280.0
2019-04-05 10:00:00,51.48,51.54,51.48,51.54,2400.0,48.4273,48.4837,48.4273,48.4837,2400.0
2019-04-05 10:05:00,51.62,51.62,51.61,51.61,800.0,48.559,48.559,48.5495,48.5495,800.0
2019-04-05 10:10:00,51.61,51.61,51.61,51.61,0.0,48.5495,48.5495,48.5495,48.5495,0.0
2019-04-05 10:15:00,51.51,51.55,51.49,51.49,10404.0,48.4555,48.4931,48.4367,48.4367,10404.0
2019-04-05 10:20:00,51.49,51.51,51.49,51.5,2400.0,48.4367,48.4555,48.4367,48.4461,2400.0
2019-04-05 10:25:00,51.48,51.48,51.47,51.48,600.0,48.4273,48.4273,48.4179,48.4273,600.0
2019-04-05 10:30:00,51.49,51.52,51.49,51.52,1200.0,48.4367,48.4649,48.4367,48.4649,1200.0
2019-04-05 10:35:00,51.5,51.5,51.5,51.5,1200.0,48.4461,48.4461,48.4461,48.4461,1200.0
2019-04-05 10:40:00,51.51,51.51,51.51,51.51,400.0,48.4555,48.4555,48.4555,48.4555,400.0
2019-04-05 10:45:00,51.49,51.49,51.49,51.49,400.0,48.4367,48.4367,48.4367,48.4367,400.0
2019-04-05 10:50:00,51.46,51.52,51.46,51.52,1600.0,48.4084,48.4649,48.4084,48.4649,1600.0
2019-04-05 10:55:00,51.5,51.5,51.45,51.45,1200.0,48.4461,48.4461,48.399,48.399,1200.0
2019-04-05 11:00:00,51.44,51.49,51.44,51.46,1200.0,48.3896,48.4367,48.3896,48.4084,1200.0
2019-04-05 11:05:00,51.47,51.47,51.47,51.47,400.0,48.4179,48.4179,48.4179,48.4179,400.0
2019-04-05 11:10:00,51.45,51.56,51.45,51.54,29628.0,48.399,48.5025,48.399,48.4837,29628.0
2019-04-05 11:15:00,51.55,51.62,51.49,51.49,31648.0,48.4931,48.559,48.4367,48.4367,31648.0
2019-04-05 11:20:00,51.45,51.49,51.44,51.44,7600.0,48.399,48.4367,48.3896,48.3896,7600.0
2019-04-05 11:25:00,51.42,51.49,51.37,51.49,6692.0,48.3708,48.4367,48.3238,48.4367,6692.0
2019-04-05 11:30:00,51.46,51.46,51.42,51.42,3600.0,48.4084,48.4084,48.3708,48.3708,3600.0
2019-04-05 11:35:00,51.4,51.41,51.38,51.41,2800.0,48.352,48.3614,48.3332,48.3614,2800.0
2019-04-05 11:40:00,51.43,51.45,51.43,51.45,800.0,48.3802,48.399,48.3802,48.399,800.0
2019-04-05 11:45:00,51.44,51.44,51.36,51.38,1716.0,48.3896,48.3896,48.3144,48.3332,1716.0
2019-04-05 11:50:00,51.4,51.43,51.4,51.43,800.0,48.352,48.3802,48.352,48.3802,800.0
2019-04-05 11:55:00,51.45,51.45,51.42,51.42,4872.0,48.399,48.399,48.3708,48.3708,4872.0
2019-04-05 12:00:00,51.41,51.49,51.41,51.47,5528.0,48.3614,48.4367,48.3614,48.4179,5528.0
2019-04-05 12:05:00,51.54,51.54,51.54,51.54,400.0,48.4837,48.4837,48.4837,48.4837,400.0
2019-04-05 12:10:00,51.54,51.56,51.54,51.55,1200.0,48.4837,48.5025,48.4837,48.4931,1200.0
2019-04-05 12:15:00,51.55,51.55,51.53,51.53,2400.0,48.4931,48.4931,48.4743,48.4743,2400.0
2019-04-05 12:20:00,51.54,51.54,51.5,51.5,1200.0,48.4837,48.4837,48.4461,48.4461,1200.0
2019-04-05 12:25:00,51.49,51.54,51.48,51.54,2144.0,48.4367,48.4837,48.4273,48.4837,2144.0
2019-04-05 12:30:00,51.54,51.54,51.54,51.54,0.0,48.4837,48.4837,48.4837,48.4837,0.0
2019-04-05 12:35:00,51.54,51.55,51.51,51.51,1200.0,48.4837,48.4931,48.4555,48.4555,1200.0
2019-04-05 12:40:00,51.49,51.49,51.49,51.49,1600.0,48.4367,48.4367,48.4367,48.4367,1600.0
2019-04-05 12:45:00,51.51,51.52,51.51,51.51,4164.0,48.4555,48.4649,48.4555,48.4555,4164.0
2019-04-05 12:50:00,51.52,51.52,51.5,51.5,2504.0,48.4649,48.4649,48.4461,48.4461,2504.0
2019-04-05 12:55:00,51.52,51.52,51.49,51.49,800.0,48.4649,48.4649,48.4367,48.4367,800.0
2019-04-05 13:00:00,51.55,51.55,51.54,51.54,800.0,48.4931,48.4931,48.4837,48.4837,800.0
2019-04-05 13:05:00,51.51,51.52,51.5,51.52,1600.0,48.4555,48.4649,48.4461,48.4649,1600.0
2019-04-05 13:10:00,51.52,51.52,51.52,51.52,0.0,48.4649,48.4649,48.4649,48.4649,0.0
2019-04-05 13:15:00,51.52,51.54,51.52,51.54,3948.0,48.4649,48.4837,48.4649,48.4837,3948.0
2019-04-05 13:20:00,51.53,51.54,51.52,51.52,1700.0,48.4743,48.4837,48.4649,48.4649,1700.0
2019-04-05 13:25:00,51.54,51.54,51.54,51.54,400.0,48.4837,48.4837,48.4837,48.4837,400.0
2019-04-05 13:30:00,51.53,51.54,51.5,51.5,3600.0,48.4743,48.4837,48.4461,48.4461,3600.0
2019-04-05 13:35:00,51.5,51.5,51.49,51.5,2092.0,48.4461,48.4461,48.4367,48.4461,2092.0
2019-04-05 13:40:00,51.5,51.51,51.49,51.49,4000.0,48.4461,48.4555,48.4367,48.4367,4000.0
2019-04-05 13:45:00,51.49,51.5,51.48,51.48,3828.0,48.4367,48.4461,48.4273,48.4273,3828.0
2019-04-05 13:50:00,51.48,51.48,51.48,51.48,400.0,48.4273,48.4273,48.4273,48.4273,400.0
2019-04-05 13:55:00,51.49,51.52,51.49,51.52,3208.0,48.4367,48.4649,48.4367,48.4649,3208.0
2019-04-05 14:00:00,51.54,51.54,51.5,51.5,6552.0,48.4837,48.4837,48.4461,48.4461,6552.0
2019-04-05 14:05:00,51.48,51.5,51.48,51.5,1200.0,48.4273,48.4461,48.4273,48.4461,1200.0
2019-04-05 14:10:00,51.5,51.5,51.5,51.5,0.0,48.4461,48.4461,48.4461,48.4461,0.0
2019-04-05 14:15:00,51.49,51.49,51.48,51.49,2800.0,48.4367,48.4367,48.4273,48.4367,2800.0
2019-04-05 14:20:00,51.49,51.49,51.46,51.47,5600.0,48.4367,48.4367,48.4084,48.4179,5600.0
2019-04-05 14:25:00,51.47,51.47,51.47,51.47,400.0,48.4179,48.4179,48.4179,48.4179,400.0
2019-04-05 14:30:00,51.48,51.48,51.46,51.48,3400.0,48.4273,48.4273,48.4084,48.4273,3400.0
2019-04-05 14:35:00,51.48,51.48,51.46,51.46,2884.0,48.4273,48.4273,48.4084,48.4084,2884.0
2019-04-05 14:40:00,51.47,51.47,51.47,51.47,800.0,48.4179,48.4179,48.4179,48.4179,800.0
2019-04-05 14:45:00,51.44,51.46,51.44,51.46,3200.0,48.3896,48.4084,48.3896,48.4084,3200.0
2019-04-05 14:50:00,51.47,51.47,51.42,51.42,3600.0,48.4179,48.4179,48.3708,48.3708,3600.0
2019-04-05 14:55:00,51.44,51.45,51.43,51.44,4000.0,48.3896,48.399,48.3802,48.3896,4000.0
2019-04-05 15:00:00,51.44,51.44,51.38,51.38,4300.0,48.3896,48.3896,48.3332,48.3332,4300.0
2019-04-05 15:05:00,51.39,51.4,51.39,51.39,2400.0,48.3426,48.352,48.3426,48.3426,2400.0
2019-04-05 15:10:00,51.4,51.42,51.37,51.42,4728.0,48.352,48.3708,48.3238,48.3708,4728.0
2019-04-05 15:15:00,51.41,51.43,51.4,51.43,3780.0,48.3614,48.3802,48.352,48.3802,3780.0
2019-04-05 15:20:00,51.45,51.47,51.45,51.46,4800.0,48.399,48.4179,48.399,48.4084,4800.0
2019-04-05 15:25:00,51.47,51.49,51.46,51.48,6000.0,48.4179,48.4367,48.4084,48.4273,6000.0
2019-04-05 15:30:00,51.47,51.52,51.47,51.52,5448.0,48.4179,48.4649,48.4179,48.4649,5448.0
2019-04-05 15:35:00,51.51,51.52,51.5,51.51,8400.0,48.4555,48.4649,48.4461,48.4555,8400.0
2019-04-05 15:40:00,51.49,51.52,51.48,51.52,8996.0,48.4367,48.4649,48.4273,48.4649,8996.0
2019-04-05 15:45:00,51.51,51.51,51.49,51.51,13996.0,48.4555,48.4555,48.4367,48.4555,13996.0
2019-04-05 15:50:00,51.51,51.51,51.45,51.48,20980.0,48.4555,48.4555,48.399,48.4273,20980.0
2019-04-05 15:55:00,51.48,51.61,51.47,51.6,40832.0,48.4273,48.5495,48.4179,48.5401,40832.0
2019-04-08 09:30:00,51.35,51.37,51.15,51.15,39056.0,48.305,48.3238,48.1168,48.1168,39056.0
2019-04-08 09:35:00,51.13,51.16,51.1,51.16,3740.0,48.098,48.1262,48.0698,48.1262,3740.0
2019-04-08 09:40:00,51.14,51.14,51.02,51.02,6680.0,48.1074,48.1074,47.9945,47.9945,6680.0
2019-04-08 09:45:00,51.02,51.09,51.02,51.08,13268.0,47.9945,48.0604,47.9945,48.051,13268.0
2019-04-08 09:50:00,51.06,51.06,50.94,50.94,5200.0,48.0322,48.0322,47.9193,47.9193,5200.0
2019-04-08 09:55:00,51.0,51.12,50.96,51.11,27460.0,47.9757,48.0886,47.9381,48.0792,27460.0
2019-04-08 10:00:00,51.1,51.1,51.04,51.05,3200.0,48.0698,48.0698,48.0134,48.0228,3200.0
2019-04-08 10:05:00,51.04,51.07,51.04,51.07,8104.0,48.0134,48.0416,48.0134,48.0416,8104.0
2019-04-08 10:10:00,51.05,51.08,51.05,51.08,832.0,48.0228,48.051,48.0228,48.051,832.0
2019-04-08 10:15:00,51.09,51.1,50.99,51.0,21104.0,48.0604,48.0698,47.9663,47.9757,21104.0
2019-04-08 10:20:00,51.04,51.05,50.96,51.03,15200.0,48.0134,48.0228,47.9381,48.0039,15200.0
2019-04-08 10:25:00,51.01,51.01,50.95,50.95,18108.0,47.9851,47.9851,47.9287,47.9287,18108.0
2019-04-08 10:30:00,50.95,51.14,50.94,51.12,19800.0,47.9287,48.1074,47.9193,48.0886,19800.0
2019-04-08 10:35:00,51.12,51.24,51.11,51.23,14176.0,48.0886,48.2015,48.0792,48.1921,14176.0
2019-04-08 10:40:00,51.19,51.19,51.16,51.16,12280.0,48.1545,48.1545,48.1262,48.1262,12280.0
2019-04-08 10:45:00,51.13,51.24,51.12,51.23,10016.0,48.098,48.2015,48.0886,48.1921,10016.0
2019-04-08 10:50:00,51.23,51.28,51.23,51.28,8404.0,48.1921,48.2391,48.1921,48.2391,8404.0
2019-04-08 10:55:00,51.25,51.25,51.16,51.19,6400.0,48.2109,48.2109,48.1262,48.1545,6400.0
2019-04-08 11:00:00,51.15,51.19,51.15,51.19,6800.0,48.1168,48.1545,48.1168,48.1545,6800.0
2019-04-08 11:05:00,51.19,51.24,51.18,51.21,2800.0,48.1545,48.2015,48.145,48.1733,2800.0
2019-04-08 11:10:00,51.19,51.22,51.15,51.16,5200.0,48.1545,48.1827,48.1168,48.1262,5200.0
2019-04-08 11:15:00,51.16,51.16,51.12,51.14,9120.0,48.1262,48.1262,48.0886,48.1074,9120.0
2019-04-08 11:20:00,51.14,51.19,51.11,51.17,15116.0,48.1074,48.1545,48.0792,48.1356,15116.0
2019-04-08 11:25:00,51.19,51.2,51.11,51.13,25144.0,48.1545,48.1639,48.0792,48.098,25144.0
2019-04-08 11:30:00,51.12,51.14,51.1,51.11,12496.0,48.0886,48.1074,48.0698,48.0792,12496.0
2019-04-08 11:35:00,51.12,51.13,51.08,51.13,5200.0,48.0886,48.098,48.051,48.098,5200.0
2019-04-08 11:40:00,51.13,51.15,51.13,51.14,4000.0,48.098,48.1168,48.098,48.1074,4000.0
2019-04-08 11:45:00,51.13,51.15,51.09,51.15,4652.0,48.098,48.1168,48.0604,48.1168,4652.0
2019-04-08 11:50:00,51.15,51.15,51.1,51.15,26916.0,48.1168,48.1168,48.0698,48.1168,26916.0
2019-04-08 11:55:00,51.13,51.18,51.13,51.18,7676.0,48.098,48.145,48.098,48.145,7676.0
2019-04-08 12:00:00,51.14,51.14,51.13,51.13,800.0,48.1074,48.1074,48.098,48.098,800.0
2019-04-08 12:05:00,51.17,51.18,51.17,51.17,2400.0,48.1356,48.145,48.1356,48.1356,2400.0
2019-04-08 12:10:00,51.15,51.18,51.13,51.13,7160.0,48.1168,48.145,48.098,48.098,7160.0
2019-04-08 12:15:00,51.14,51.17,51.1,51.17,22048.0,48.1074,48.1356,48.0698,48.1356,22048.0
2019-04-08 12:20:00,51.16,51.16,51.13,51.13,3840.0,48.1262,48.1262,48.098,48.098,3840.0
2019-04-08 12:25:00,51.17,51.19,51.16,51.16,1600.0,48.1356,48.1545,48.1262,48.1262,1600.0
2019-04-08 12:30:00,51.19,51.21,51.13,51.18,11556.0,48.1545,48.1733,48.098,48.145,11556.0
2019-04-08 12:35:00,51.21,51.25,51.2,51.25,34924.0,48.1733,48.2109,48.1639,48.2109,34924.0
2019-04-08 12:40:00,51.24,51.24,51.19,51.19,2000.0,48.2015,48.2015,48.1545,48.1545,2000.0
2019-04-08 12:45:00,51.2,51.2,51.16,51.16,4160.0,48.1639,48.1639,48.1262,48.1262,4160.0
2019-04-08 12:50:00,51.16,51.16,51.11,51.11,3600.0,48.1262,48.1262,48.0792,48.0792,3600.0
2019-04-08 12:55:00,51.14,51.16,51.09,51.11,7600.0,48.1074,48.1262,48.0604,48.0792,7600.0
2019-04-08 13:00:00,51.11,51.11,51.11,51.11,800.0,48.0792,48.0792,48.0792,48.0792,800.0
2019-04-08 13:05:00,51.1,51.13,51.09,51.12,6000.0,48.0698,48.098,48.0604,48.0886,6000.0
2019-04-08 13:10:00,51.15,51.17,51.13,51.17,4800.0,48.1168,48.1356,48.098,48.1356,4800.0
2019-04-08 13:15:00,51.15,51.17,51.13,51.14,7600.0,48.1168,48.1356,48.098,48.1074,7600.0
2019-04-08 13:20:00,51.15,51.16,51.15,51.15,720.0,48.1168,48.1262,48.1168,48.1168,720.0
2019-04-08 13:25:00,51.16,51.17,51.16,51.17,1820.0,48.1262,48.1356,48.1262,48.1356,1820.0
2019-04-08 13:30:00,51.16,51.21,51.15,51.21,12616.0,48.1262,48.1733,48.1168,48.1733,12616.0
2019-04-08 13:35:00,51.24,51.27,51.23,51.26,10688.0,48.2015,48.2297,48.1921,48.2203,10688.0
2019-04-08 13:40:00,51.26,51.3,51.26,51.28,7816.0,48.2203,48.2579,48.2203,48.2391,7816.0
2019-04-08 13:45:00,51.27,51.33,51.27,51.33,14704.0,48.2297,48.2862,48.2297,48.2862,14704.0
2019-04-08 13:50:00,51.33,51.39,51.31,51.36,13572.0,48.2862,48.3426,48.2673,48.3144,13572.0
2019-04-08 13:55:00,51.34,51.4,51.34,51.4,7200.0,48.2956,48.352,48.2956,48.352,7200.0
2019-04-08 14:00:00,51.37,51.37,51.34,51.37,3200.0,48.3238,48.3238,48.2956,48.3238,3200.0
2019-04-08 14:05:00,51.35,51.38,51.34,51.37,3200.0,48.305,48.3332,48.2956,48.3238,3200.0
2019-04-08 14:10:00,51.37,51.37,51.32,51.33,6396.0,48.3238,48.3238,48.2767,48.2862,6396.0
2019-04-08 14:15:00,51.35,51.35,51.32,51.32,6600.0,48.305,48.305,48.2767,48.2767,6600.0
2019-04-08 14:20:00,51.31,51.33,51.3,51.33,3600.0,48.2673,48.2862,48.2579,48.2862,3600.0
2019-04-08 14:25:00,51.34,51.34,51.32,51.33,9200.0,48.2956,48.2956,48.2767,48.2862,9200.0
2019-04-08 14:30:00,51.34,51.36,51.34,51.36,3600.0,48.2956,48.3144,48.2956,48.3144,3600.0
2019-04-08 14:35:00,51.37,51.38,51.33,51.33,8000.0,48.3238,48.3332,48.2862,48.2862,8000.0
2019-04-08 14:40:00,51.33,51.35,51.31,51.32,8988.0,48.2862,48.305,48.2673,48.2767,8988.0
2019-04-08 14:45:00,51.33,51.33,51.29,51.3,6868.0,48.2862,48.2862,48.2485,48.2579,6868.0
2019-04-08 14:50:00,51.3,51.34,51.3,51.32,6400.0,48.2579,48.2956,48.2579,48.2767,6400.0
2019-04-08 14:55:00,51.32,51.33,51.3,51.33,7940.0,48.2767,48.2862,48.2579,48.2862,7940.0
2019-04-08 15:00:00,51.33,51.37,51.33,51.37,4108.0,48.2862,48.3238,48.2862,48.3238,4108.0
2019-04-08 15:05:00,51.36,51.38,51.33,51.33,6400.0,48.3144,48.3332,48.2862,48.2862,6400.0
2019-04-08 15:10:00,51.35,51.37,51.33,51.34,5600.0,48.305,48.3238,48.2862,48.2956,5600.0
2019-04-08 15:15:00,51.34,51.38,51.34,51.38,2400.0,48.2956,48.3332,48.2956,48.3332,2400.0
2019-04-08 15:20:00,51.37,51.38,51.37,51.37,6948.0,48.3238,48.3332,48.3238,48.3238,6948.0
2019-04-08 15:25:00,51.38,51.38,51.35,51.35,6400.0,48.3332,48.3332,48.305,48.305,6400.0
2019-04-08 15:30:00,51.34,51.45,51.32,51.43,14580.0,48.2956,48.399,48.2767,48.3802,14580.0
2019-04-08 15:35:00,51.44,51.45,51.4,51.45,13380.0,48.3896,48.399,48.352,48.399,13380.0
2019-04-08 15:40:00,51.47,51.48,51.43,51.47,14884.0,48.4179,48.4273,48.3802,48.4179,14884.0
2019-04-08 15:45:00,51.47,51.5,51.47,51.48,17600.0,48.4179,48.4461,48.4179,48.4273,17600.0
2019-04-08 15:50:00,51.49,51.58,51.49,51.58,23600.0,48.4367,48.5213,48.4367,48.5213,23600.0
2019-04-08 15:55:00,51.58,51.63,51.52,51.57,72596.0,48.5213,48.5684,48.4649,48.5119,72596.0
2019-04-09 09:30:00,51.3,51.35,51.3,51.32,22748.0,48.2579,48.305,48.2579,48.2767,22748.0
2019-04-09 09:35:00,51.3,51.34,51.24,51.34,18800.0,48.2579,48.2956,48.2015,48.2956,18800.0
2019-04-09 09:40:00,51.36,51.49,51.32,51.39,8800.0,48.3144,48.4367,48.2767,48.3426,8800.0
2019-04-09 09:45:00,51.4,51.46,51.4,51.46,3600.0,48.352,48.4084,48.352,48.4084,3600.0
2019-04-09 09:50:00,51.44,51.53,51.44,51.53,4052.0,48.3896,48.4743,48.3896,48.4743,4052.0
2019-04-09 09:55:00,51.53,51.57,51.53,51.56,3600.0,48.4743,48.5119,48.4743,48.5025,3600.0
2019-04-09 10:00:00,51.55,51.58,51.45,51.48,14400.0,48.4931,48.5213,48.399,48.4273,14400.0
2019-04-09 10:05:00,51.49,51.58,51.48,51.58,3200.0,48.4367,48.5213,48.4273,48.5213,3200.0
2019-04-09 10:10:00,51.57,51.6,51.55,51.55,4600.0,48.5119,48.5401,48.4931,48.4931,4600.0
2019-04-09 10:15:00,51.52,51.52,51.5,51.52,4000.0,48.4649,48.4649,48.4461,48.4649,4000.0
2019-04-09 10:20:00,51.54,51.54,51.54,51.54,400.0,48.4837,48.4837,48.4837,48.4837,400.0
2019-04-09 10:25:00,51.55,51.55,51.51,51.51,3200.0,48.4931,48.4931,48.4555,48.4555,3200.0
2019-04-09 10:30:00,51.51,51.53,51.49,51.49,7440.0,48.4555,48.4743,48.4367,48.4367,7440.0
2019-04-09 10:35:00,51.49,51.53,51.49,51.5,2000.0,48.4367,48.4743,48.4367,48.4461,2000.0
2019-04-09 10:40:00,51.49,51.49,51.46,51.46,6400.0,48.4367,48.4367,48.4084,48.4084,6400.0
2019-04-09 10:45:00,51.46,51.48,51.44,51.44,4800.0,48.4084,48.4273,48.3896,48.3896,4800.0
2019-04-09 10:50:00,51.48,51.54,51.48,51.51,32400.0,48.4273,48.4837,48.4273,48.4555,32400.0
2019-04-09 10:55:00,51.5,51.51,51.44,51.51,8996.0,48.4461,48.4555,48.3896,48.4555,8996.0
2019-04-09 11:00:00,51.52,51.6,51.52,51.6,3600.0,48.4649,48.5401,48.4649,48.5401,3600.0
2019-04-09 11:05:00,51.61,51.64,51.6,51.6,9940.0,48.5495,48.5778,48.5401,48.5401,9940.0
2019-04-09 11:10:00,51.6,51.65,51.59,51.62,8400.0,48.5401,48.5872,48.5307,48.559,8400.0
2019-04-09 11:15:00,51.62,51.64,51.54,51.54,14676.0,48.559,48.5778,48.4837,48.4837,14676.0
2019-04-09 11:20:00,51.52,51.52,51.42,51.48,21600.0,48.4649,48.4649,48.3708,48.4273,21600.0
2019-04-09 11:25:00,51.49,51.54,51.49,51.54,1368.0,48.4367,48.4837,48.4367,48.4837,1368.0
2019-04-09 11:30:00,51.54,51.57,51.54,51.57,1600.0,48.4837,48.5119,48.4837,48.5119,1600.0
2019-04-09 11:35:00,51.53,51.58,51.53,51.57,2788.0,48.4743,48.5213,48.4743,48.5119,2788.0
2019-04-09 11:40:00,51.52,51.56,51.52,51.56,2000.0,48.4649,48.5025,48.4649,48.5025,2000.0
2019-04-09 11:45:00,51.56,51.56,51.49,51.52,6400.0,48.5025,48.5025,48.4367,48.4649,6400.0
2019-04-09 11:50:00,51.5,51.5,51.48,51.49,4000.0,48.4461,48.4461,48.4273,48.4367,4000.0
2019-04-09 11:55:00,51.49,51.52,51.47,51.48,3680.0,48.4367,48.4649,48.4179,48.4273,3680.0
2019-04-09 12:00:00,51.46,51.5,51.45,51.48,3600.0,48.4084,48.4461,48.399,48.4273,3600.0
2019-04-09 12:05:00,51.5,51.52,51.5,51.51,1600.0,48.4461,48.4649,48.4461,48.4555,1600.0
2019-04-09 12:10:00,51.5,51.54,51.49,51.54,3200.0,48.4461,48.4837,48.4367,48.4837,3200.0
2019-04-09 12:15:00,51.53,51.54,51.52,51.54,1200.0,48.4743,48.4837,48.4649,48.4837,1200.0
2019-04-09 12:20:00,51.54,51.55,51.52,51.52,3200.0,48.4837,48.4931,48.4649,48.4649,3200.0
2019-04-09 12:25:00,51.52,51.52,51.51,51.51,800.0,48.4649,48.4649,48.4555,48.4555,800.0
2019-04-09 12:30:00,51.49,51.49,51.45,51.45,1600.0,48.4367,48.4367,48.399,48.399,1600.0
2019-04-09 12:35:00,51.45,51.45,51.42,51.42,5600.0,48.399,48.399,48.3708,48.3708,5600.0
2019-04-09 12:40:00,51.43,51.45,51.43,51.45,4800.0,48.3802,48.399,48.3802,48.399,4800.0
2019-04-09 12:45:00,51.45,51.46,51.41,51.41,3200.0,48.399,48.4084,48.3614,48.3614,3200.0
2019-04-09 12:50:00,51.43,51.44,51.39,51.4,4488.0,48.3802,48.3896,48.3426,48.352,4488.0
2019-04-09 12:55:00,51.38,51.42,51.38,51.42,4800.0,48.3332,48.3708,48.3332,48.3708,4800.0
2019-04-09 13:00:00,51.38,51.38,51.36,51.36,2800.0,48.3332,48.3332,48.3144,48.3144,2800.0
2019-04-09 13:05:00,51.38,51.41,51.37,51.38,5324.0,48.3332,48.3614,48.3238,48.3332,5324.0
2019-04-09 13:10:00,51.4,51.42,51.38,51.38,29096.0,48.352,48.3708,48.3332,48.3332,29096.0
2019-04-09 13:15:00,51.38,51.38,51.34,51.34,26640.0,48.3332,48.3332,48.2956,48.2956,26640.0
2019-04-09 13:20:00,51.34,51.34,51.3,51.33,5768.0,48.2956,48.2956,48.2579,48.2862,5768.0
2019-04-09 13:25:00,51.34,51.35,51.32,51.35,2000.0,48.2956,48.305,48.2767,48.305,2000.0
2019-04-09 13:30:00,51.34,51.35,51.34,51.35,2000.0,48.2956,48.305,48.2956,48.305,2000.0
2019-04-09 13:35:00,51.34,51.35,51.32,51.32,10416.0,48.2956,48.305,48.2767,48.2767,10416.0
2019-04-09 13:40:00,51.3,51.32,51.3,51.31,4416.0,48.2579,48.2767,48.2579,48.2673,4416.0
2019-04-09 13:45:00,51.3,51.32,51.3,51.32,2400.0,48.2579,48.2767,48.2579,48.2767,2400.0
2019-04-09 13:50:00,51.33,51.33,51.32,51.32,800.0,48.2862,48.2862,48.2767,48.2767,800.0
2019-04-09 13:55:00,51.28,51.28,51.28,51.28,1200.0,48.2391,48.2391,48.2391,48.2391,1200.0
2019-04-09 14:00:00,51.3,51.33,51.3,51.33,5600.0,48.2579,48.2862,48.2579,48.2862,5600.0
2019-04-09 14:05:00,51.32,51.32,51.26,51.26,2000.0,48.2767,48.2767,48.2203,48.2203,2000.0
2019-04-09 14:10:00,51.29,51.29,51.24,51.25,5600.0,48.2485,48.2485,48.2015,48.2109,5600.0
2019-04-09 14:15:00,51.29,51.29,51.27,51.28,2400.0,48.2485,48.2485,48.2297,48.2391,2400.0
2019-04-09 14:20:00,51.24,51.26,51.24,51.24,2532.0,48.2015,48.2203,48.2015,48.2015,2532.0
2019-04-09 14:25:00,51.23,51.23,51.22,51.22,1276.0,48.1921,48.1921,48.1827,48.1827,1276.0
2019-04-09 14:30:00,51.25,51.27,51.2,51.2,5600.0,48.2109,48.2297,48.1639,48.1639,5600.0
2019-04-09 14:35:00,51.22,51.24,51.21,51.24,4080.0,48.1827,48.2015,48.1733,48.2015,4080.0
2019-04-09 14:40:00,51.22,51.22,51.13,51.19,10160.0,48.1827,48.1827,48.098,48.1545,10160.0
2019-04-09 14:45:00,51.2,51.2,51.16,51.16,1200.0,48.1639,48.1639,48.1262,48.1262,1200.0
2019-04-09 14:50:00,51.19,51.2,51.19,51.2,1320.0,48.1545,48.1639,48.1545,48.1639,1320.0
2019-04-09 14:55:00,51.22,51.22,51.19,51.2,1200.0,48.1827,48.1827,48.1545,48.1639,1200.0
2019-04-09 15:00:00,51.2,51.25,51.2,51.25,8400.0,48.1639,48.2109,48.1639,48.2109,8400.0
2019-04-09 15:05:00,51.26,51.29,51.26,51.29,2800.0,48.2203,48.2485,48.2203,48.2485,2800.0
2019-04-09 15:10:00,51.27,51.27,51.25,51.25,8400.0,48.2297,48.2297,48.2109,48.2109,8400.0
2019-04-09 15:15:00,51.29,51.29,51.26,51.26,2152.0,48.2485,48.2485,48.2203,48.2203,2152.0
2019-04-09 15:20:00,51.26,51.27,51.26,51.26,4068.0,48.2203,48.2297,48.2203,48.2203,4068.0
2019-04-09 15:25:00,51.24,51.24,51.21,51.22,9796.0,48.2015,48.2015,48.1733,48.1827,9796.0
2019-04-09 15:30:00,51.22,51.27,51.22,51.25,12552.0,48.1827,48.2297,48.1827,48.2109,12552.0
2019-04-09 15:35:00,51.24,51.26,51.22,51.24,12400.0,48.2015,48.2203,48.1827,48.2015,12400.0
2019-04-09 15:40:00,51.25,51.25,51.2,51.21,12700.0,48.2109,48.2109,48.1639,48.1733,12700.0
2019-04-09 15:45:00,51.21,51.24,51.19,51.2,13892.0,48.1733,48.2015,48.1545,48.1639,13892.0
2019-04-09 15:50:00,51.2,51.2,51.15,51.15,27200.0,48.1639,48.1639,48.1168,48.1168,27200.0
2019-04-09 15:55:00,51.13,51.22,51.07,51.22,105544.0,48.098,48.1827,48.0416,48.1827,105544.0
2019-04-10 09:30:00,51.24,51.33,50.87,51.09,22628.0,48.2015,48.2862,47.8534,48.0604,22628.0
2019-04-10 09:35:00,51.16,51.25,51.16,51.24,2940.0,48.1262,48.2109,48.1262,48.2015,2940.0
2019-04-10 09:40:00,51.22,51.22,51.15,51.2,2000.0,48.1827,48.1827,48.1168,48.1639,2000.0
2019-04-10 09:45:00,51.25,51.25,51.2,51.2,4000.0,48.2109,48.2109,48.1639,48.1639,4000.0
2019-04-10 09:50:00,51.22,51.27,51.19,51.27,9200.0,48.1827,48.2297,48.1545,48.2297,9200.0
2019-04-10 09:55:00,51.25,51.27,51.16,51.26,21440.0,48.2109,48.2297,48.1262,48.2203,21440.0
2019-04-10 10:00:00,51.26,51.27,51.24,51.25,2800.0,48.2203,48.2297,48.2015,48.2109,2800.0
2019-04-10 10:05:00,51.23,51.23,51.18,51.18,2000.0,48.1921,48.1921,48.145,48.145,2000.0
2019-04-10 10:10:00,51.17,51.18,51.15,51.18,2000.0,48.1356,48.145,48.1168,48.145,2000.0
2019-04-10 10:15:00,51.16,51.17,51.13,51.17,19816.0,48.1262,48.1356,48.098,48.1356,19816.0
2019-04-10 10:20:00,51.2,51.22,51.17,51.17,2400.0,48.1639,48.1827,48.1356,48.1356,2400.0
2019-04-10 10:25:00,51.21,51.25,51.21,51.25,800.0,48.1733,48.2109,48.1733,48.2109,800.0
2019-04-10 10:30:00,51.27,51.31,51.27,51.31,4800.0,48.2297,48.2673,48.2297,48.2673,4800.0
2019-04-10 10:35:00,51.34,51.35,51.33,51.33,3200.0,48.2956,48.305,48.2862,48.2862,3200.0
2019-04-10 10:40:00,51.36,51.38,51.35,51.35,3120.0,48.3144,48.3332,48.305,48.305,3120.0
2019-04-10 10:45:00,51.33,51.43,51.33,51.38,3912.0,48.2862,48.3802,48.2862,48.3332,3912.0
2019-04-10 10:50:00,51.41,51.41,51.37,51.38,6468.0,48.3614,48.3614,48.3238,48.3332,6468.0
2019-04-10 10:55:00,51.4,51.4,51.34,51.36,2800.0,48.352,48.352,48.2956,48.3144,2800.0
2019-04-10 11:00:00,51.39,51.41,51.39,51.41,2400.0,48.3426,48.3614,48.3426,48.3614,2400.0
2019-04-10 11:05:00,51.4,51.41,51.36,51.36,2000.0,48.352,48.3614,48.3144,48.3144,2000.0
2019-04-10 11:10:00,51.38,51.38,51.34,51.34,1200.0,48.3332,48.3332,48.2956,48.2956,1200.0
2019-04-10 11:15:00,51.36,51.38,51.33,51.33,18548.0,48.3144,48.3332,48.2862,48.2862,18548.0
2019-04-10 11:20:00,51.32,51.32,51.26,51.3,5120.0,48.2767,48.2767,48.2203,48.2579,5120.0
2019-04-10 11:25:00,51.29,51.29,51.29,51.29,400.0,48.2485,48.2485,48.2485,48.2485,400.0
2019-04-10 11:30:00,51.31,51.38,51.31,51.38,3352.0,48.2673,48.3332,48.2673,48.3332,3352.0
2019-04-10 11:35:00,51.37,51.42,51.37,51.41,5200.0,48.3238,48.3708,48.3238,48.3614,5200.0
2019-04-10 11:40:00,51.41,51.44,51.41,51.42,4000.0,48.3614,48.3896,48.3614,48.3708,4000.0
2019-04-10 11:45:00,51.4,51.4,51.37,51.38,3200.0,48.352,48.352,48.3238,48.3332,3200.0
2019-04-10 11:50:00,51.36,51.36,51.31,51.31,2400.0,48.3144,48.3144,48.2673,48.2673,2400.0
2019-04-10 11:55:00,51.34,51.38,51.34,51.35,5200.0,48.2956,48.3332,48.2956,48.305,5200.0
2019-04-10 12:00:00,51.37,51.37,51.33,51.34,4596.0,48.3238,48.3238,48.2862,48.2956,4596.0
2019-04-10 12:05:00,51.32,51.32,51.32,51.32,800.0,48.2767,48.2767,48.2767,48.2767,800.0
2019-04-10 12:10:00,51.31,51.31,51.29,51.3,3768.0,48.2673,48.2673,48.2485,48.2579,3768.0
2019-04-10 12:15:00,51.31,51.34,51.31,51.33,2848.0,48.2673,48.2956,48.2673,48.2862,2848.0
2019-04-10 12:20:00,51.33,51.35,51.32,51.35,7200.0,48.2862,48.305,48.2767,48.305,7200.0
2019-04-10 12:25:00,51.36,51.36,51.36,51.36,400.0,48.3144,48.3144,48.3144,48.3144,400.0
2019-04-10 12:30:00,51.36,51.38,51.36,51.38,3428.0,48.3144,48.3332,48.3144,48.3332,3428.0
2019-04-10 12:35:00,51.37,51.37,51.32,51.32,800.0,48.3238,48.3238,48.2767,48.2767,800.0
2019-04-10 12:40:00,51.32,51.32,51.31,51.31,1600.0,48.2767,48.2767,48.2673,48.2673,1600.0
2019-04-10 12:45:00,51.32,51.32,51.32,51.32,400.0,48.2767,48.2767,48.2767,48.2767,400.0
2019-04-10 12:50:00,51.36,51.36,51.34,51.35,2400.0,48.3144,48.3144,48.2956,48.305,2400.0
2019-04-10 12:55:00,51.35,51.35,51.32,51.33,5200.0,48.305,48.305,48.2767,48.2862,5200.0
2019-04-10 13:00:00,51.33,51.33,51.33,51.33,400.0,48.2862,48.2862,48.2862,48.2862,400.0
2019-04-10 13:05:00,51.34,51.34,51.34,51.34,400.0,48.2956,48.2956,48.2956,48.2956,400.0
2019-04-10 13:10:00,51.33,51.34,51.33,51.34,2812.0,48.2862,48.2956,48.2862,48.2956,2812.0
2019-04-10 13:15:00,51.36,51.38,51.36,51.37,2400.0,48.3144,48.3332,48.3144,48.3238,2400.0
2019-04-10 13:20:00,51.38,51.38,51.37,51.37,1200.0,48.3332,48.3332,48.3238,48.3238,1200.0
2019-04-10 13:25:00,51.37,51.38,51.37,51.38,1600.0,48.3238,48.3332,48.3238,48.3332,1600.0
2019-04-10 13:30:00,51.39,51.4,51.38,51.38,3600.0,48.3426,48.352,48.3332,48.3332,3600.0
2019-04-10 13:35:00,51.38,51.38,51.36,51.36,800.0,48.3332,48.3332,48.3144,48.3144,800.0
2019-04-10 13:40:00,51.36,51.38,51.36,51.37,3200.0,48.3144,48.3332,48.3144,48.3238,3200.0
2019-04-10 13:45:00,51.37,51.37,51.37,51.37,400.0,48.3238,48.3238,48.3238,48.3238,400.0
2019-04-10 13:50:00,51.38,51.38,51.38,51.38,1200.0,48.3332,48.3332,48.3332,48.3332,1200.0
2019-04-10 13:55:00,51.38,51.4,51.38,51.4,6400.0,48.3332,48.352,48.3332,48.352,6400.0
2019-04-10 14:00:00,51.38,51.38,51.35,51.37,4400.0,48.3332,48.3332,48.305,48.3238,4400.0
2019-04-10 14:05:00,51.33,51.34,51.32,51.34,2800.0,48.2862,48.2956,48.2767,48.2956,2800.0
2019-04-10 14:10:00,51.32,51.35,51.28,51.33,4400.0,48.2767,48.305,48.2391,48.2862,4400.0
2019-04-10 14:15:00,51.35,51.36,51.32,51.32,5076.0,48.305,48.3144,48.2767,48.2767,5076.0
2019-04-10 14:20:00,51.32,51.32,51.26,51.26,7200.0,48.2767,48.2767,48.2203,48.2203,7200.0
2019-04-10 14:25:00,51.27,51.31,51.24,51.29,10000.0,48.2297,48.2673,48.2015,48.2485,10000.0
2019-04-10 14:30:00,51.31,51.31,51.24,51.26,7656.0,48.2673,48.2673,48.2015,48.2203,7656.0
2019-04-10 14:35:00,51.27,51.3,51.26,51.26,6000.0,48.2297,48.2579,48.2203,48.2203,6000.0
2019-04-10 14:40:00,51.26,51.3,51.26,51.27,5600.0,48.2203,48.2579,48.2203,48.2297,5600.0
2019-04-10 14:45:00,51.3,51.3,51.28,51.3,2800.0,48.2579,48.2579,48.2391,48.2579,2800.0
2019-04-10 14:50:00,51.31,51.34,51.31,51.31,7752.0,48.2673,48.2956,48.2673,48.2673,7752.0
2019-04-10 14:55:00,51.33,51.33,51.31,51.31,2800.0,48.2862,48.2862,48.2673,48.2673,2800.0
2019-04-10 15:00:00,51.31,51.36,51.3,51.33,7600.0,48.2673,48.3144,48.2579,48.2862,7600.0
2019-04-10 15:05:00,51.35,51.4,51.35,51.4,6000.0,48.305,48.352,48.305,48.352,6000.0
2019-04-10 15:10:00,51.41,51.42,51.38,51.38,5600.0,48.3614,48.3708,48.3332,48.3332,5600.0
2019-04-10 15:15:00,51.38,51.4,51.35,51.35,5600.0,48.3332,48.352,48.305,48.305,5600.0
2019-04-10 15:20:00,51.33,51.34,51.32,51.34,4400.0,48.2862,48.2956,48.2767,48.2956,4400.0
2019-04-10 15:25:00,51.32,51.33,51.29,51.29,9600.0,48.2767,48.2862,48.2485,48.2485,9600.0
2019-04-10 15:30:00,51.29,51.33,51.27,51.33,16384.0,48.2485,48.2862,48.2297,48.2862,16384.0
2019-04-10 15:35:00,51.32,51.33,51.23,51.23,25400.0,48.2767,48.2862,48.1921,48.1921,25400.0
2019-04-10 15:40:00,51.23,51.24,51.22,51.24,16400.0,48.1921,48.2015,48.1827,48.2015,16400.0
2019-04-10 15:45:00,51.23,51.24,51.2,51.22,17732.0,48.1921,48.2015,48.1639,48.1827,17732.0
2019-04-10 15:50:00,51.21,51.24,51.16,51.2,23068.0,48.1733,48.2015,48.1262,48.1639,23068.0
2019-04-10 15:55:00,51.23,51.26,51.18,51.24,115132.0,48.1921,48.2203,48.145,48.2015,115132.0
2019-04-11 09:30:00,51.26,51.4,51.26,51.26,22040.0,48.2203,48.352,48.2203,48.2203,22040.0
2019-04-11 09:35:00,51.05,51.05,50.9,50.99,29924.0,48.0228,48.0228,47.8817,47.9663,29924.0
2019-04-11 09:40:00,51.0,51.13,50.99,51.11,9728.0,47.9757,48.098,47.9663,48.0792,9728.0
2019-04-11 09:45:00,51.1,51.1,51.06,51.07,2400.0,48.0698,48.0698,48.0322,48.0416,2400.0
2019-04-11 09:50:00,51.07,51.07,50.96,50.96,4800.0,48.0416,48.0416,47.9381,47.9381,4800.0
2019-04-11 09:55:00,50.99,51.03,50.98,50.98,3600.0,47.9663,48.0039,47.9569,47.9569,3600.0
2019-04-11 10:00:00,50.99,51.08,50.99,51.08,2004.0,47.9663,48.051,47.9663,48.051,2004.0
2019-04-11 10:05:00,51.05,51.05,50.99,50.99,2000.0,48.0228,48.0228,47.9663,47.9663,2000.0
2019-04-11 10:10:00,51.01,51.02,50.89,50.92,20800.0,47.9851,47.9945,47.8722,47.9005,20800.0
2019-04-11 10:15:00,50.9,50.94,50.87,50.92,16024.0,47.8817,47.9193,47.8534,47.9005,16024.0
2019-04-11 10:20:00,50.93,50.93,50.88,50.9,13600.0,47.9099,47.9099,47.8628,47.8817,13600.0
2019-04-11 10:25:00,50.92,50.95,50.89,50.95,6800.0,47.9005,47.9287,47.8722,47.9287,6800.0
2019-04-11 10:30:00,50.93,50.94,50.92,50.94,4000.0,47.9099,47.9193,47.9005,47.9193,4000.0
2019-04-11 10:35:00,50.94,51.05,50.94,51.05,5644.0,47.9193,48.0228,47.9193,48.0228,5644.0
2019-04-11 10:40:00,51.09,51.12,51.09,51.12,5200.0,48.0604,48.0886,48.0604,48.0886,5200.0
2019-04-11 10:45:00,51.14,51.18,51.14,51.18,2840.0,48.1074,48.145,48.1074,48.145,2840.0
2019-04-11 10:50:00,51.19,51.19,51.17,51.19,2676.0,48.1545,48.1545,48.1356,48.1545,2676.0
2019-04-11 10:55:00,51.19,51.25,51.18,51.24,9836.0,48.1545,48.2109,48.145,48.2015,9836.0
2019-04-11 11:00:00,51.26,51.31,51.21,51.31,26400.0,48.2203,48.2673,48.1733,48.2673,26400.0
2019-04-11 11:05:00,51.28,51.32,51.28,51.32,800.0,48.2391,48.2767,48.2391,48.2767,800.0
2019-04-11 11:10:00,51.31,51.32,51.29,51.29,2800.0,48.2673,48.2767,48.2485,48.2485,2800.0
2019-04-11 11:15:00,51.33,51.35,51.32,51.35,3600.0,48.2862,48.305,48.2767,48.305,3600.0
2019-04-11 11:20:00,51.4,51.43,51.38,51.38,7740.0,48.352,48.3802,48.3332,48.3332,7740.0
2019-04-11 11:25:00,51.36,51.37,51.35,51.35,2000.0,48.3144,48.3238,48.305,48.305,2000.0
2019-04-11 11:30:00,51.32,51.32,51.29,51.3,4020.0,48.2767,48.2767,48.2485,48.2579,4020.0
2019-04-11 11:35:00,51.31,51.33,51.31,51.32,2400.0,48.2673,48.2862,48.2673,48.2767,2400.0
2019-04-11 11:40:00,51.26,51.28,51.23,51.28,10400.0,48.2203,48.2391,48.1921,48.2391,10400.0
2019-04-11 11:45:00,51.28,51.3,51.27,51.3,2800.0,48.2391,48.2579,48.2297,48.2579,2800.0
2019-04-11 11:50:00,51.3,51.31,51.29,51.29,2000.0,48.2579,48.2673,48.2485,48.2485,2000.0
2019-04-11 11:55:00,51.26,51.28,51.25,51.28,2400.0,48.2203,48.2391,48.2109,48.2391,2400.0
2019-04-11 12:00:00,51.29,51.32,51.29,51.3,3200.0,48.2485,48.2767,48.2485,48.2579,3200.0
2019-04-11 12:05:00,51.31,51.32,51.3,51.31,2400.0,48.2673,48.2767,48.2579,48.2673,2400.0
2019-04-11 12:10:00,51.3,51.3,51.28,51.28,2400.0,48.2579,48.2579,48.2391,48.2391,2400.0
2019-04-11 12:15:00,51.26,51.26,51.26,51.26,400.0,48.2203,48.2203,48.2203,48.2203,400.0
2019-04-11 12:20:00,51.27,51.29,51.24,51.29,6248.0,48.2297,48.2485,48.2015,48.2485,6248.0
2019-04-11 12:25:00,51.27,51.27,51.21,51.21,8000.0,48.2297,48.2297,48.1733,48.1733,8000.0
2019-04-11 12:30:00,51.2,51.22,51.19,51.22,4000.0,48.1639,48.1827,48.1545,48.1827,4000.0
2019-04-11 12:35:00,51.2,51.24,51.2,51.24,4400.0,48.1639,48.2015,48.1639,48.2015,4400.0
2019-04-11 12:40:00,51.24,51.25,51.24,51.25,1600.0,48.2015,48.2109,48.2015,48.2109,1600.0
2019-04-11 12:45:00,51.26,51.26,51.24,51.24,1200.0,48.2203,48.2203,48.2015,48.2015,1200.0
2019-04-11 12:50:00,51.27,51.3,51.27,51.3,1600.0,48.2297,48.2579,48.2297,48.2579,1600.0
2019-04-11 12:55:00,51.3,51.3,51.3,51.3,400.0,48.2579,48.2579,48.2579,48.2579,400.0
2019-04-11 13:00:00,51.31,51.33,51.29,51.32,2000.0,48.2673,48.2862,48.2485,48.2767,2000.0
2019-04-11 13:05:00,51.32,51.33,51.31,51.33,2000.0,48.2767,48.2862,48.2673,48.2862,2000.0
2019-04-11 13:10:00,51.33,51.33,51.33,51.33,800.0,48.2862,48.2862,48.2862,48.2862,800.0
2019-04-11 13:15:00,51.32,51.33,51.32,51.33,800.0,48.2767,48.2862,48.2767,48.2862,800.0
2019-04-11 13:20:00,51.31,51.33,51.31,51.31,4000.0,48.2673,48.2862,48.2673,48.2673,4000.0
2019-04-11 13:25:00,51.29,51.31,51.29,51.31,3200.0,48.2485,48.2673,48.2485,48.2673,3200.0
2019-04-11 13:30:00,51.3,51.31,51.3,51.31,800.0,48.2579,48.2673,48.2579,48.2673,800.0
2019-04-11 13:35:00,51.32,51.32,51.28,51.29,5200.0,48.2767,48.2767,48.2391,48.2485,5200.0
2019-04-11 13:40:00,51.28,51.29,51.27,51.28,3200.0,48.2391,48.2485,48.2297,48.2391,3200.0
2019-04-11 13:45:00,51.28,51.3,51.28,51.3,2400.0,48.2391,48.2579,48.2391,48.2579,2400.0
2019-04-11 13:50:00,51.31,51.31,51.31,51.31,400.0,48.2673,48.2673,48.2673,48.2673,400.0
2019-04-11 13:55:00,51.26,51.27,51.25,51.27,3300.0,48.2203,48.2297,48.2109,48.2297,3300.0
2019-04-11 14:00:00,51.27,51.29,51.26,51.29,6400.0,48.2297,48.2485,48.2203,48.2485,6400.0
2019-04-11 14:05:00,51.29,51.29,51.24,51.25,15216.0,48.2485,48.2485,48.2015,48.2109,15216.0
2019-04-11 14:10:00,51.27,51.33,51.27,51.33,4000.0,48.2297,48.2862,48.2297,48.2862,4000.0
2019-04-11 14:15:00,51.33,51.36,51.33,51.35,2800.0,48.2862,48.3144,48.2862,48.305,2800.0
2019-04-11 14:20:00,51.35,51.37,51.35,51.36,1712.0,48.305,48.3238,48.305,48.3144,1712.0
2019-04-11 14:25:00,51.37,51.38,51.35,51.35,3356.0,48.3238,48.3332,48.305,48.305,3356.0
2019-04-11 14:30:00,51.35,51.37,51.34,51.34,3608.0,48.305,48.3238,48.2956,48.2956,3608.0
2019-04-11 14:35:00,51.31,51.32,51.29,51.3,4000.0,48.2673,48.2767,48.2485,48.2579,4000.0
2019-04-11 14:40:00,51.3,51.31,51.28,51.3,7540.0,48.2579,48.2673,48.2391,48.2579,7540.0
2019-04-11 14:45:00,51.3,51.31,51.24,51.27,4400.0,48.2579,48.2673,48.2015,48.2297,4400.0
2019-04-11 14:50:00,51.25,51.27,51.18,51.2,31200.0,48.2109,48.2297,48.145,48.1639,31200.0
2019-04-11 14:55:00,51.2,51.27,51.19,51.22,58940.0,48.1639,48.2297,48.1545,48.1827,58940.0
2019-04-11 15:00:00,51.21,51.21,51.17,51.17,13600.0,48.1733,48.1733,48.1356,48.1356,13600.0
2019-04-11 15:05:00,51.19,51.21,51.15,51.16,34000.0,48.1545,48.1733,48.1168,48.1262,34000.0
2019-04-11 15:10:00,51.17,51.17,51.12,51.13,18800.0,48.1356,48.1356,48.0886,48.098,18800.0
2019-04-11 15:15:00,51.13,51.22,51.13,51.21,8308.0,48.098,48.1827,48.098,48.1733,8308.0
2019-04-11 15:20:00,51.22,51.23,51.2,51.2,4000.0,48.1827,48.1921,48.1639,48.1639,4000.0
2019-04-11 15:25:00,51.21,51.21,51.15,51.15,5200.0,48.1733,48.1733,48.1168,48.1168,5200.0
2019-04-11 15:30:00,51.16,51.2,51.16,51.2,7200.0,48.1262,48.1639,48.1262,48.1639,7200.0
2019-04-11 15:35:00,51.2,51.22,51.2,51.22,6400.0,48.1639,48.1827,48.1639,48.1827,6400.0
2019-04-11 15:40:00,51.22,51.26,51.22,51.25,10000.0,48.1827,48.2203,48.1827,48.2109,10000.0
2019-04-11 15:45:00,51.26,51.27,51.23,51.24,11200.0,48.2203,48.2297,48.1921,48.2015,11200.0
2019-04-11 15:50:00,51.24,51.35,51.24,51.35,19200.0,48.2015,48.305,48.2015,48.305,19200.0
2019-04-11 15:55:00,51.37,51.41,51.33,51.37,100660.0,48.3238,48.3614,48.2862,48.3238,100660.0
2019-04-12 09:30:00,51.6,51.6,50.99,51.48,32088.0,48.5401,48.5401,47.9663,48.4273,32088.0
2019-04-12 09:35:00,51.41,51.6,51.29,51.34,20144.0,48.3614,48.5401,48.2485,48.2956,20144.0
2019-04-12 09:40:00,51.37,51.5,51.37,51.45,11664.0,48.3238,48.4461,48.3238,48.399,11664.0
2019-04-12 09:45:00,51.47,51.51,51.45,51.48,7264.0,48.4179,48.4555,48.399,48.4273,7264.0
2019-04-12 09:50:00,51.46,51.48,51.4,51.4,21124.0,48.4084,48.4273,48.352,48.352,21124.0
2019-04-12 09:55:00,51.39,51.39,51.3,51.3,10000.0,48.3426,48.3426,48.2579,48.2579,10000.0
2019-04-12 10:00:00,51.34,51.35,51.31,51.34,10400.0,48.2956,48.305,48.2673,48.2956,10400.0
2019-04-12 10:05:00,51.35,51.43,51.35,51.36,8200.0,48.305,48.3802,48.305,48.3144,8200.0
2019-04-12 10:10:00,51.38,51.46,51.35,51.46,20352.0,48.3332,48.4084,48.305,48.4084,20352.0
2019-04-12 10:15:00,51.44,51.52,51.43,51.48,22220.0,48.3896,48.4649,48.3802,48.4273,22220.0
2019-04-12 10:20:00,51.5,51.52,51.48,51.52,6800.0,48.4461,48.4649,48.4273,48.4649,6800.0
2019-04-12 10:25:00,51.53,51.63,51.53,51.63,14188.0,48.4743,48.5684,48.4743,48.5684,14188.0
2019-04-12 10:30:00,51.63,51.63,51.59,51.6,7400.0,48.5684,48.5684,48.5307,48.5401,7400.0
2019-04-12 10:35:00,51.61,51.68,51.6,51.66,13472.0,48.5495,48.6154,48.5401,48.5966,13472.0
2019-04-12 10:40:00,51.64,51.66,51.6,51.6,10544.0,48.5778,48.5966,48.5401,48.5401,10544.0
2019-04-12 10:45:00,51.6,51.6,51.6,51.6,2400.0,48.5401,48.5401,48.5401,48.5401,2400.0
2019-04-12 10:50:00,51.6,51.65,51.58,51.65,11000.0,48.5401,48.5872,48.5213,48.5872,11000.0
2019-04-12 10:55:00,51.63,51.63,51.59,51.6,7200.0,48.5684,48.5684,48.5307,48.5401,7200.0
2019-04-12 11:00:00,51.6,51.61,51.58,51.61,15832.0,48.5401,48.5495,48.5213,48.5495,15832.0
2019-04-12 11:05:00,51.62,51.62,51.6,51.62,5400.0,48.559,48.559,48.5401,48.559,5400.0
2019-04-12 11:10:00,51.6,51.6,51.55,51.57,9904.0,48.5401,48.5401,48.4931,48.5119,9904.0
2019-04-12 11:15:00,51.56,51.56,51.5,51.54,7600.0,48.5025,48.5025,48.4461,48.4837,7600.0
2019-04-12 11:20:00,51.57,51.6,51.52,51.56,28000.0,48.5119,48.5401,48.4649,48.5025,28000.0
2019-04-12 11:25:00,51.55,51.57,51.52,51.52,13744.0,48.4931,48.5119,48.4649,48.4649,13744.0
2019-04-12 11:30:00,51.5,51.54,51.49,51.49,15184.0,48.4461,48.4837,48.4367,48.4367,15184.0
2019-04-12 11:35:00,51.48,51.48,51.39,51.39,6000.0,48.4273,48.4273,48.3426,48.3426,6000.0
2019-04-12 11:40:00,51.41,51.42,51.38,51.4,6612.0,48.3614,48.3708,48.3332,48.352,6612.0
2019-04-12 11:45:00,51.39,51.4,51.38,51.4,2880.0,48.3426,48.352,48.3332,48.352,2880.0
2019-04-12 11:50:00,51.41,51.44,51.41,51.44,5600.0,48.3614,48.3896,48.3614,48.3896,5600.0
2019-04-12 11:55:00,51.47,51.52,51.47,51.49,4000.0,48.4179,48.4649,48.4179,48.4367,4000.0
2019-04-12 12:00:00,51.5,51.51,51.46,51.48,6800.0,48.4461,48.4555,48.4084,48.4273,6800.0
2019-04-12 12:05:00,51.51,51.56,51.51,51.56,3200.0,48.4555,48.5025,48.4555,48.5025,3200.0
2019-04-12 12:10:00,51.57,51.57,51.57,51.57,1200.0,48.5119,48.5119,48.5119,48.5119,1200.0
2019-04-12 12:15:00,51.59,51.64,51.59,51.64,4400.0,48.5307,48.5778,48.5307,48.5778,4400.0
2019-04-12 12:20:00,51.65,51.66,51.63,51.66,4000.0,48.5872,48.5966,48.5684,48.5966,4000.0
2019-04-12 12:25:00,51.67,51.68,51.58,51.61,8800.0,48.606,48.6154,48.5213,48.5495,8800.0
2019-04-12 12:30:00,51.6,51.63,51.58,51.59,10880.0,48.5401,48.5684,48.5213,48.5307,10880.0
2019-04-12 12:35:00,51.58,51.6,51.56,51.6,5600.0,48.5213,48.5401,48.5025,48.5401,5600.0
2019-04-12 12:40:00,51.6,51.62,51.6,51.61,3944.0,48.5401,48.559,48.5401,48.5495,3944.0
2019-04-12 12:45:00,51.61,51.63,51.6,51.63,8400.0,48.5495,48.5684,48.5401,48.5684,8400.0
2019-04-12 12:50:00,51.63,51.69,51.63,51.68,4880.0,48.5684,48.6248,48.5684,48.6154,4880.0
2019-04-12 12:55:00,51.69,51.7,51.64,51.67,7688.0,48.6248,48.6342,48.5778,48.606,7688.0
2019-04-12 13:00:00,51.67,51.67,51.62,51.62,13200.0,48.606,48.606,48.559,48.559,13200.0
2019-04-12 13:05:00,51.63,51.67,51.63,51.67,6992.0,48.5684,48.606,48.5684,48.606,6992.0
2019-04-12 13:10:00,51.7,51.72,51.7,51.71,4800.0,48.6342,48.653,48.6342,48.6436,4800.0
2019-04-12 13:15:00,51.72,51.73,51.72,51.73,2000.0,48.653,48.6624,48.653,48.6624,2000.0
2019-04-12 13:20:00,51.73,51.73,51.69,51.7,2800.0,48.6624,48.6624,48.6248,48.6342,2800.0
2019-04-12 13:25:00,51.71,51.74,51.7,51.74,18432.0,48.6436,48.6718,48.6342,48.6718,18432.0
2019-04-12 13:30:00,51.73,51.73,51.66,51.69,12400.0,48.6624,48.6624,48.5966,48.6248,12400.0
2019-04-12 13:35:00,51.68,51.69,51.68,51.69,5440.0,48.6154,48.6248,48.6154,48.6248,5440.0
2019-04-12 13:40:00,51.7,51.72,51.69,51.72,7200.0,48.6342,48.653,48.6248,48.653,7200.0
2019-04-12 13:45:00,51.72,51.73,51.69,51.69,5200.0,48.653,48.6624,48.6248,48.6248,5200.0
2019-04-12 13:50:00,51.69,51.7,51.69,51.7,5120.0,48.6248,48.6342,48.6248,48.6342,5120.0
2019-04-12 13:55:00,51.71,51.74,51.71,51.74,6000.0,48.6436,48.6718,48.6436,48.6718,6000.0
2019-04-12 14:00:00,51.74,51.75,51.72,51.75,6000.0,48.6718,48.6812,48.653,48.6812,6000.0
2019-04-12 14:05:00,51.75,51.75,51.74,51.75,18092.0,48.6812,48.6812,48.6718,48.6812,18092.0
2019-04-12 14:10:00,51.75,51.76,51.73,51.74,21648.0,48.6812,48.6907,48.6624,48.6718,21648.0
2019-04-12 14:15:00,51.74,51.74,51.72,51.73,11600.0,48.6718,48.6718,48.653,48.6624,11600.0
2019-04-12 14:20:00,51.74,51.77,51.74,51.76,18816.0,48.6718,48.7001,48.6718,48.6907,18816.0
2019-04-12 14:25:00,51.75,51.75,51.69,51.73,12992.0,48.6812,48.6812,48.6248,48.6624,12992.0
2019-04-12 14:30:00,51.73,51.74,51.72,51.74,10800.0,48.6624,48.6718,48.653,48.6718,10800.0
2019-04-12 14:35:00,51.74,51.76,51.74,51.75,11964.0,48.6718,48.6907,48.6718,48.6812,11964.0
2019-04-12 14:40:00,51.76,51.78,51.75,51.77,18244.0,48.6907,48.7095,48.6812,48.7001,18244.0
2019-04-12 14:45:00,51.76,51.77,51.74,51.77,6432.0,48.6907,48.7001,48.6718,48.7001,6432.0
2019-04-12 14:50:00,51.77,51.79,51.75,51.79,6960.0,48.7001,48.7189,48.6812,48.7189,6960.0
2019-04-12 14:55:00,51.79,51.8,51.79,51.8,4000.0,48.7189,48.7283,48.7189,48.7283,4000.0
2019-04-12 15:00:00,51.79,51.8,51.77,51.78,7600.0,48.7189,48.7283,48.7001,48.7095,7600.0
2019-04-12 15:05:00,51.77,51.78,51.75,51.78,12800.0,48.7001,48.7095,48.6812,48.7095,12800.0
2019-04-12 15:10:00,51.78,51.82,51.78,51.82,16920.0,48.7095,48.7471,48.7095,48.7471,16920.0
2019-04-12 15:15:00,51.82,51.83,51.79,51.79,10400.0,48.7471,48.7565,48.7189,48.7189,10400.0
2019-04-12 15:20:00,51.77,51.82,51.77,51.81,17364.0,48.7001,48.7471,48.7001,48.7377,17364.0
2019-04-12 15:25:00,51.81,51.82,51.81,51.82,9200.0,48.7377,48.7471,48.7377,48.7471,9200.0
2019-04-12 15:30:00,51.8,51.82,51.79,51.82,14788.0,48.7283,48.7471,48.7189,48.7471,14788.0
2019-04-12 15:35:00,51.82,51.84,51.79,51.83,21200.0,48.7471,48.7659,48.7189,48.7565,21200.0
2019-04-12 15:40:00,51.83,51.83,51.82,51.82,25548.0,48.7565,48.7565,48.7471,48.7471,25548.0
2019-04-12 15:45:00,51.79,51.8,51.77,51.8,19200.0,48.7189,48.7283,48.7001,48.7283,19200.0
2019-04-12 15:50:00,51.79,51.82,51.76,51.81,29880.0,48.7189,48.7471,48.6907,48.7377,29880.0
2019-04-12 15:55:00,51.82,51.88,51.82,51.85,85220.0,48.7471,48.8035,48.7471,48.7753,85220.0
2019-04-15 09:30:00,51.88,52.0,51.73,51.97,31760.0,48.8035,48.9164,48.6624,48.8882,31760.0
2019-04-15 09:35:00,51.95,51.95,51.64,51.84,28696.0,48.8694,48.8694,48.5778,48.7659,28696.0
2019-04-15 09:40:00,51.9,51.95,51.88,51.88,10500.0,48.8224,48.8694,48.8035,48.8035,10500.0
2019-04-15 09:45:00,51.86,51.88,51.85,51.85,2800.0,48.7847,48.8035,48.7753,48.7753,2800.0
2019-04-15 09:50:00,51.87,51.87,51.75,51.75,1784.0,48.7941,48.7941,48.6812,48.6812,1784.0
2019-04-15 09:55:00,51.69,51.89,51.69,51.88,35832.0,48.6248,48.8129,48.6248,48.8035,35832.0
2019-04-15 10:00:00,51.9,51.9,51.77,51.77,22624.0,48.8224,48.8224,48.7001,48.7001,22624.0
2019-04-15 10:05:00,51.79,51.79,51.76,51.76,6460.0,48.7189,48.7189,48.6907,48.6907,6460.0
2019-04-15 10:10:00,51.76,51.82,51.75,51.82,6680.0,48.6907,48.7471,48.6812,48.7471,6680.0
2019-04-15 10:15:00,51.83,51.88,51.83,51.88,2000.0,48.7565,48.8035,48.7565,48.8035,2000.0
2019-04-15 10:20:00,51.86,51.86,51.86,51.86,3600.0,48.7847,48.7847,48.7847,48.7847,3600.0
2019-04-15 10:25:00,51.82,51.84,51.77,51.77,14468.0,48.7471,48.7659,48.7001,48.7001,14468.0
2019-04-15 10:30:00,51.73,51.73,51.72,51.72,800.0,48.6624,48.6624,48.653,48.653,800.0
2019-04-15 10:35:00,51.72,51.75,51.66,51.66,4800.0,48.653,48.6812,48.5966,48.5966,4800.0
2019-04-15 10:40:00,51.7,51.71,51.63,51.64,6640.0,48.6342,48.6436,48.5684,48.5778,6640.0
2019-04-15 10:45:00,51.66,51.72,51.63,51.72,7200.0,48.5966,48.653,48.5684,48.653,7200.0
2019-04-15 10:50:00,51.73,51.75,51.69,51.75,4400.0,48.6624,48.6812,48.6248,48.6812,4400.0
2019-04-15 10:55:00,51.75,51.79,51.75,51.77,8800.0,48.6812,48.7189,48.6812,48.7001,8800.0
2019-04-15 11:00:00,51.77,51.83,51.77,51.81,16252.0,48.7001,48.7565,48.7001,48.7377,16252.0
2019-04-15 11:05:00,51.8,51.84,51.8,51.84,3600.0,48.7283,48.7659,48.7283,48.7659,3600.0
2019-04-15 11:10:00,51.84,51.85,51.83,51.85,4000.0,48.7659,48.7753,48.7565,48.7753,4000.0
2019-04-15 11:15:00,51.84,51.84,51.78,51.78,3200.0,48.7659,48.7659,48.7095,48.7095,3200.0
2019-04-15 11:20:00,51.81,51.81,51.81,51.81,1200.0,48.7377,48.7377,48.7377,48.7377,1200.0
2019-04-15 11:25:00,51.81,51.81,51.78,51.79,1600.0,48.7377,48.7377,48.7095,48.7189,1600.0
2019-04-15 11:30:00,51.79,51.79,51.74,51.77,2400.0,48.7189,48.7189,48.6718,48.7001,2400.0
2019-04-15 11:35:00,51.76,51.76,51.71,51.71,800.0,48.6907,48.6907,48.6436,48.6436,800.0
2019-04-15 11:40:00,51.7,51.73,51.7,51.72,3200.0,48.6342,48.6624,48.6342,48.653,3200.0
2019-04-15 11:45:00,51.74,51.78,51.74,51.74,8800.0,48.6718,48.7095,48.6718,48.6718,8800.0
2019-04-15 11:50:00,51.74,51.76,51.73,51.73,1600.0,48.6718,48.6907,48.6624,48.6624,1600.0
2019-04-15 11:55:00,51.74,51.74,51.74,51.74,400.0,48.6718,48.6718,48.6718,48.6718,400.0
2019-04-15 12:00:00,51.75,51.76,51.7,51.74,4068.0,48.6812,48.6907,48.6342,48.6718,4068.0
2019-04-15 12:05:00,51.76,51.77,51.74,51.74,4000.0,48.6907,48.7001,48.6718,48.6718,4000.0
2019-04-15 12:10:00,51.72,51.77,51.72,51.77,3600.0,48.653,48.7001,48.653,48.7001,3600.0
2019-04-15 12:15:00,51.76,51.81,51.75,51.8,13852.0,48.6907,48.7377,48.6812,48.7283,13852.0
2019-04-15 12:20:00,51.85,51.85,51.85,51.85,400.0,48.7753,48.7753,48.7753,48.7753,400.0
2019-04-15 12:25:00,51.85,51.85,51.81,51.83,3200.0,48.7753,48.7753,48.7377,48.7565,3200.0
2019-04-15 12:30:00,51.83,51.88,51.83,51.88,2800.0,48.7565,48.8035,48.7565,48.8035,2800.0
2019-04-15 12:35:00,51.87,51.88,51.87,51.88,10528.0,48.7941,48.8035,48.7941,48.8035,10528.0
2019-04-15 12:40:00,51.88,51.88,51.88,51.88,0.0,48.8035,48.8035,48.8035,48.8035,0.0
2019-04-15 12:45:00,51.88,51.88,51.88,51.88,7600.0,48.8035,48.8035,48.8035,48.8035,7600.0
2019-04-15 12:50:00,51.88,51.88,51.86,51.86,3584.0,48.8035,48.8035,48.7847,48.7847,3584.0
2019-04-15 12:55:00,51.87,51.88,51.85,51.88,5720.0,48.7941,48.8035,48.7753,48.8035,5720.0
2019-04-15 13:00:00,51.88,51.9,51.87,51.9,23936.0,48.8035,48.8224,48.7941,48.8224,23936.0
2019-04-15 13:05:00,51.93,51.96,51.89,51.89,15536.0,48.8506,48.8788,48.8129,48.8129,15536.0
2019-04-15 13:10:00,51.9,51.92,51.9,51.92,2520.0,48.8224,48.8412,48.8224,48.8412,2520.0
2019-04-15 13:15:00,51.92,51.92,51.91,51.92,1600.0,48.8412,48.8412,48.8318,48.8412,1600.0
2019-04-15 13:20:00,51.92,51.96,51.92,51.96,5604.0,48.8412,48.8788,48.8412,48.8788,5604.0
2019-04-15 13:25:00,52.0,52.01,51.97,51.99,46400.0,48.9164,48.9258,48.8882,48.907,46400.0
2019-04-15 13:30:00,52.01,52.01,51.97,52.0,19592.0,48.9258,48.9258,48.8882,48.9164,19592.0
2019-04-15 13:35:00,51.99,52.0,51.99,51.99,9148.0,48.907,48.9164,48.907,48.907,9148.0
2019-04-15 13:40:00,52.0,52.02,52.0,52.02,6800.0,48.9164,48.9352,48.9164,48.9352,6800.0
2019-04-15 13:45:00,51.99,52.02,51.99,52.02,3600.0,48.907,48.9352,48.907,48.9352,3600.0
2019-04-15 13:50:00,52.02,52.02,52.0,52.0,7600.0,48.9352,48.9352,48.9164,48.9164,7600.0
2019-04-15 13:55:00,51.99,52.02,51.98,52.0,13772.0,48.907,48.9352,48.8976,48.9164,13772.0
2019-04-15 14:00:00,52.02,52.02,52.0,52.0,6800.0,48.9352,48.9352,48.9164,48.9164,6800.0
2019-04-15 14:05:00,51.99,52.03,51.99,52.02,19200.0,48.907,48.9446,48.907,48.9352,19200.0
2019-04-15 14:10:00,52.02,52.02,52.01,52.02,2000.0,48.9352,48.9352,48.9258,48.9352,2000.0
2019-04-15 14:15:00,52.02,52.07,52.02,52.06,12448.0,48.9352,48.9823,48.9352,48.9729,12448.0
2019-04-15 14:20:00,52.06,52.08,52.05,52.05,21200.0,48.9729,48.9917,48.9635,48.9635,21200.0
2019-04-15 14:25:00,52.07,52.07,52.05,52.05,7096.0,48.9823,48.9823,48.9635,48.9635,7096.0
2019-04-15 14:30:00,52.06,52.08,52.04,52.06,8400.0,48.9729,48.9917,48.9541,48.9729,8400.0
2019-04-15 14:35:00,52.07,52.07,52.04,52.06,6720.0,48.9823,48.9823,48.9541,48.9729,6720.0
2019-04-15 14:40:00,52.06,52.08,52.04,52.06,23556.0,48.9729,48.9917,48.9541,48.9729,23556.0
2019-04-15 14:45:00,52.06,52.07,52.05,52.07,20400.0,48.9729,48.9823,48.9635,48.9823,20400.0
2019-04-15 14:50:00,52.06,52.08,52.04,52.06,8060.0,48.9729,48.9917,48.9541,48.9729,8060.0
2019-04-15 14:55:00,52.08,52.1,52.06,52.1,23348.0,48.9917,49.0105,48.9729,49.0105,23348.0
2019-04-15 15:00:00,52.1,52.12,52.03,52.09,33276.0,49.0105,49.0293,48.9446,49.0011,33276.0
2019-04-15 15:05:00,52.09,52.13,52.09,52.12,22628.0,49.0011,49.0387,49.0011,49.0293,22628.0
2019-04-15 15:10:00,52.13,52.13,52.09,52.09,9200.0,49.0387,49.0387,49.0011,49.0011,9200.0
2019-04-15 15:15:00,52.08,52.1,52.07,52.07,17888.0,48.9917,49.0105,48.9823,48.9823,17888.0
2019-04-15 15:20:00,52.08,52.11,52.08,52.08,13592.0,48.9917,49.0199,48.9917,48.9917,13592.0
2019-04-15 15:25:00,52.08,52.1,52.07,52.09,14040.0,48.9917,49.0105,48.9823,49.0011,14040.0
2019-04-15 15:30:00,52.08,52.1,52.08,52.1,29944.0,48.9917,49.0105,48.9917,49.0105,29944.0
2019-04-15 15:35:00,52.11,52.15,52.11,52.12,20836.0,49.0199,49.0575,49.0199,49.0293,20836.0
2019-04-15 15:40:00,52.12,52.14,52.11,52.12,33008.0,49.0293,49.0481,49.0199,49.0293,33008.0
2019-04-15 15:45:00,52.12,52.12,52.06,52.07,27200.0,49.0293,49.0293,48.9729,48.9823,27200.0
2019-04-15 15:50:00,52.08,52.15,52.06,52.15,39772.0,48.9917,49.0575,48.9729,49.0575,39772.0
2019-04-15 15:55:00,52.16,52.16,52.03,52.06,114628.0,49.0669,49.0669,48.9446,48.9729,114628.0
2019-04-16 09:30:00,52.1,52.34,52.08,52.32,39812.0,49.0105,49.2363,48.9917,49.2174,39812.0
2019-04-16 09:35:00,52.33,52.36,52.21,52.29,10000.0,49.2269,49.2551,49.114,49.1892,10000.0
2019-04-16 09:40:00,52.35,52.36,52.3,52.31,6888.0,49.2457,49.2551,49.1986,49.208,6888.0
2019-04-16 09:45:00,52.27,52.31,52.25,52.25,6000.0,49.1704,49.208,49.1516,49.1516,6000.0
2019-04-16 09:50:00,52.25,52.25,52.24,52.24,1760.0,49.1516,49.1516,49.1422,49.1422,1760.0
2019-04-16 09:55:00,52.24,52.25,52.24,52.25,800.0,49.1422,49.1516,49.1422,49.1516,800.0
2019-04-16 10:00:00,52.27,52.27,52.2,52.2,2800.0,49.1704,49.1704,49.1046,49.1046,2800.0
2019-04-16 10:05:00,52.23,52.24,52.2,52.24,2800.0,49.1328,49.1422,49.1046,49.1422,2800.0
2019-04-16 10:10:00,52.27,52.36,52.27,52.36,10800.0,49.1704,49.2551,49.1704,49.2551,10800.0
2019-04-16 10:15:00,52.39,52.44,52.36,52.43,4400.0,49.2833,49.3303,49.2551,49.3209,4400.0
2019-04-16 10:20:00,52.38,52.39,52.32,52.32,12000.0,49.2739,49.2833,49.2174,49.2174,12000.0
2019-04-16 10:25:00,52.27,52.3,52.27,52.3,1200.0,49.1704,49.1986,49.1704,49.1986,1200.0
2019-04-16 10:30:00,52.27,52.27,52.23,52.23,7472.0,49.1704,49.1704,49.1328,49.1328,7472.0
2019-04-16 10:35:00,52.27,52.27,52.23,52.23,1784.0,49.1704,49.1704,49.1328,49.1328,1784.0
2019-04-16 10:40:00,52.24,52.25,52.21,52.22,4728.0,49.1422,49.1516,49.114,49.1234,4728.0
2019-04-16 10:45:00,52.22,52.22,52.22,52.22,1948.0,49.1234,49.1234,49.1234,49.1234,1948.0
2019-04-16 10:50:00,52.24,52.24,52.21,52.23,3020.0,49.1422,49.1422,49.114,49.1328,3020.0
2019-04-16 10:55:00,52.23,52.23,52.19,52.23,6400.0,49.1328,49.1328,49.0952,49.1328,6400.0
2019-04-16 11:00:00,52.22,52.25,52.22,52.25,2000.0,49.1234,49.1516,49.1234,49.1516,2000.0
2019-04-16 11:05:00,52.25,52.29,52.25,52.29,7200.0,49.1516,49.1892,49.1516,49.1892,7200.0
2019-04-16 11:10:00,52.3,52.34,52.29,52.32,9012.0,49.1986,49.2363,49.1892,49.2174,9012.0
2019-04-16 11:15:00,52.33,52.34,52.31,52.34,3200.0,49.2269,49.2363,49.208,49.2363,3200.0
2019-04-16 11:20:00,52.35,52.38,52.33,52.36,14852.0,49.2457,49.2739,49.2269,49.2551,14852.0
2019-04-16 11:25:00,52.38,52.38,52.35,52.36,4800.0,49.2739,49.2739,49.2457,49.2551,4800.0
2019-04-16 11:30:00,52.35,52.35,52.3,52.3,2000.0,49.2457,49.2457,49.1986,49.1986,2000.0
2019-04-16 11:35:00,52.3,52.33,52.3,52.33,3600.0,49.1986,49.2269,49.1986,49.2269,3600.0
2019-04-16 11:40:00,52.32,52.33,52.3,52.31,3600.0,49.2174,49.2269,49.1986,49.208,3600.0
2019-04-16 11:45:00,52.31,52.32,52.3,52.31,7452.0,49.208,49.2174,49.1986,49.208,7452.0
2019-04-16 11:50:00,52.28,52.29,52.28,52.29,2000.0,49.1798,49.1892,49.1798,49.1892,2000.0
2019-04-16 11:55:00,52.3,52.3,52.3,52.3,400.0,49.1986,49.1986,49.1986,49.1986,400.0
2019-04-16 12:00:00,52.29,52.32,52.26,52.26,4400.0,49.1892,49.2174,49.161,49.161,4400.0
2019-04-16 12:05:00,52.27,52.27,52.26,52.26,3600.0,49.1704,49.1704,49.161,49.161,3600.0
2019-04-16 12:10:00,52.25,52.25,52.22,52.23,3920.0,49.1516,49.1516,49.1234,49.1328,3920.0
2019-04-16 12:15:00,52.22,52.22,52.22,52.22,400.0,49.1234,49.1234,49.1234,49.1234,400.0
2019-04-16 12:20:00,52.24,52.24,52.22,52.24,1688.0,49.1422,49.1422,49.1234,49.1422,1688.0
2019-04-16 12:25:00,52.23,52.24,52.21,52.23,7520.0,49.1328,49.1422,49.114,49.1328,7520.0
2019-04-16 12:30:00,52.24,52.27,52.24,52.26,2276.0,49.1422,49.1704,49.1422,49.161,2276.0
2019-04-16 12:35:00,52.26,52.3,52.25,52.3,15056.0,49.161,49.1986,49.1516,49.1986,15056.0
2019-04-16 12:40:00,52.28,52.31,52.28,52.3,14648.0,49.1798,49.208,49.1798,49.1986,14648.0
2019-04-16 12:45:00,52.3,52.31,52.3,52.3,2000.0,49.1986,49.208,49.1986,49.1986,2000.0
2019-04-16 12:50:00,52.3,52.3,52.26,52.27,2800.0,49.1986,49.1986,49.161,49.1704,2800.0
2019-04-16 12:55:00,52.27,52.3,52.27,52.3,4000.0,49.1704,49.1986,49.1704,49.1986,4000.0
2019-04-16 13:00:00,52.28,52.3,52.27,52.3,2048.0,49.1798,49.1986,49.1704,49.1986,2048.0
2019-04-16 13:05:00,52.29,52.29,52.28,52.29,1200.0,49.1892,49.1892,49.1798,49.1892,1200.0
2019-04-16 13:10:00,52.29,52.29,52.27,52.28,2000.0,49.1892,49.1892,49.1704,49.1798,2000.0
2019-04-16 13:15:00,52.26,52.26,52.21,52.22,5200.0,49.161,49.161,49.114,49.1234,5200.0
2019-04-16 13:20:00,52.21,52.21,52.2,52.2,800.0,49.114,49.114,49.1046,49.1046,800.0
2019-04-16 13:25:00,52.22,52.22,52.19,52.2,2000.0,49.1234,49.1234,49.0952,49.1046,2000.0
2019-04-16 13:30:00,52.17,52.19,52.17,52.19,1200.0,49.0763,49.0952,49.0763,49.0952,1200.0
2019-04-16 13:35:00,52.23,52.23,52.19,52.19,1504.0,49.1328,49.1328,49.0952,49.0952,1504.0
2019-04-16 13:40:00,52.18,52.2,52.18,52.2,3608.0,49.0857,49.1046,49.0857,49.1046,3608.0
2019-04-16 13:45:00,52.19,52.21,52.19,52.21,1356.0,49.0952,49.114,49.0952,49.114,1356.0
2019-04-16 13:50:00,52.22,52.24,52.2,52.23,4800.0,49.1234,49.1422,49.1046,49.1328,4800.0
2019-04-16 13:55:00,52.22,52.22,52.18,52.2,4460.0,49.1234,49.1234,49.0857,49.1046,4460.0
2019-04-16 14:00:00,52.2,52.2,52.17,52.17,1200.0,49.1046,49.1046,49.0763,49.0763,1200.0
2019-04-16 14:05:00,52.19,52.19,52.1,52.12,5800.0,49.0952,49.0952,49.0105,49.0293,5800.0
2019-04-16 14:10:00,52.13,52.13,52.1,52.1,800.0,49.0387,49.0387,49.0105,49.0105,800.0
2019-04-16 14:15:00,52.11,52.13,52.11,52.11,2400.0,49.0199,49.0387,49.0199,49.0199,2400.0
2019-04-16 14:20:00,52.15,52.15,52.12,52.15,2000.0,49.0575,49.0575,49.0293,49.0575,2000.0
2019-04-16 14:25:00,52.12,52.19,52.11,52.19,23020.0,49.0293,49.0952,49.0199,49.0952,23020.0
2019-04-16 14:30:00,52.2,52.2,52.18,52.18,2000.0,49.1046,49.1046,49.0857,49.0857,2000.0
2019-04-16 14:35:00,52.23,52.23,52.19,52.21,3712.0,49.1328,49.1328,49.0952,49.114,3712.0
2019-04-16 14:40:00,52.21,52.23,52.21,52.22,2400.0,49.114,49.1328,49.114,49.1234,2400.0
2019-04-16 14:45:00,52.22,52.22,52.19,52.21,1200.0,49.1234,49.1234,49.0952,49.114,1200.0
2019-04-16 14:50:00,52.22,52.24,52.19,52.19,13988.0,49.1234,49.1422,49.0952,49.0952,13988.0
2019-04-16 14:55:00,52.19,52.21,52.17,52.18,10000.0,49.0952,49.114,49.0763,49.0857,10000.0
2019-04-16 15:00:00,52.21,52.23,52.21,52.23,1568.0,49.114,49.1328,49.114,49.1328,1568.0
2019-04-16 15:05:00,52.23,52.25,52.22,52.22,5200.0,49.1328,49.1516,49.1234,49.1234,5200.0
2019-04-16 15:10:00,52.23,52.24,52.2,52.2,2800.0,49.1328,49.1422,49.1046,49.1046,2800.0
2019-04-16 15:15:00,52.22,52.28,52.22,52.26,32772.0,49.1234,49.1798,49.1234,49.161,32772.0
2019-04-16 15:20:00,52.28,52.29,52.23,52.25,12908.0,49.1798,49.1892,49.1328,49.1516,12908.0
2019-04-16 15:25:00,52.26,52.27,52.21,52.27,12044.0,49.161,49.1704,49.114,49.1704,12044.0
2019-04-16 15:30:00,52.26,52.26,52.19,52.2,26952.0,49.161,49.161,49.0952,49.1046,26952.0
2019-04-16 15:35:00,52.2,52.23,52.16,52.23,33464.0,49.1046,49.1328,49.0669,49.1328,33464.0
2019-04-16 15:40:00,52.24,52.27,52.23,52.26,14004.0,49.1422,49.1704,49.1328,49.161,14004.0
2019-04-16 15:45:00,52.25,52.3,52.25,52.3,17812.0,49.1516,49.1986,49.1516,49.1986,17812.0
2019-04-16 15:50:00,52.3,52.32,52.27,52.32,41696.0,49.1986,49.2174,49.1704,49.2174,41696.0
2019-04-16 15:55:00,52.31,52.35,52.29,52.35,54864.0,49.208,49.2457,49.1892,49.2457,54864.0
2019-04-17 09:30:00,52.51,52.67,52.51,52.58,37324.0,49.3962,49.5467,49.3962,49.462,37324.0
2019-04-17 09:35:00,52.47,52.55,52.47,52.55,6800.0,49.3586,49.4338,49.3586,49.4338,6800.0
2019-04-17 09:40:00,52.49,52.64,52.49,52.56,10400.0,49.3774,49.5185,49.3774,49.4432,10400.0
2019-04-17 09:45:00,52.52,52.6,52.52,52.6,4200.0,49.4056,49.4808,49.4056,49.4808,4200.0
2019-04-17 09:50:00,52.6,52.63,52.6,52.6,6000.0,49.4808,49.5091,49.4808,49.4808,6000.0
2019-04-17 09:55:00,52.58,52.61,52.56,52.57,3200.0,49.462,49.4902,49.4432,49.4526,3200.0
2019-04-17 10:00:00,52.56,52.56,52.49,52.53,11200.0,49.4432,49.4432,49.3774,49.415,11200.0
2019-04-17 10:05:00,52.47,52.47,52.4,52.4,5200.0,49.3586,49.3586,49.2927,49.2927,5200.0
2019-04-17 10:10:00,52.41,52.45,52.4,52.45,3600.0,49.3021,49.3397,49.2927,49.3397,3600.0
2019-04-17 10:15:00,52.45,52.47,52.42,52.42,14800.0,49.3397,49.3586,49.3115,49.3115,14800.0
2019-04-17 10:20:00,52.42,52.45,52.42,52.45,1600.0,49.3115,49.3397,49.3115,49.3397,1600.0
2019-04-17 10:25:00,52.45,52.45,52.42,52.42,3600.0,49.3397,49.3397,49.3115,49.3115,3600.0
2019-04-17 10:30:00,52.43,52.46,52.42,52.42,10424.0,49.3209,49.3491,49.3115,49.3115,10424.0
2019-04-17 10:35:00,52.44,52.45,52.42,52.45,14088.0,49.3303,49.3397,49.3115,49.3397,14088.0
2019-04-17 10:40:00,52.41,52.44,52.4,52.44,3176.0,49.3021,49.3303,49.2927,49.3303,3176.0
2019-04-17 10:45:00,52.46,52.46,52.4,52.42,7200.0,49.3491,49.3491,49.2927,49.3115,7200.0
2019-04-17 10:50:00,52.4,52.4,52.31,52.34,12208.0,49.2927,49.2927,49.208,49.2363,12208.0
2019-04-17 10:55:00,52.32,52.32,52.27,52.3,3200.0,49.2174,49.2174,49.1704,49.1986,3200.0
2019-04-17 11:00:00,52.3,52.39,52.28,52.35,26148.0,49.1986,49.2833,49.1798,49.2457,26148.0
2019-04-17 11:05:00,52.34,52.35,52.33,52.35,2800.0,49.2363,49.2457,49.2269,49.2457,2800.0
2019-04-17 11:10:00,52.33,52.33,52.31,52.32,1324.0,49.2269,49.2269,49.208,49.2174,1324.0
2019-04-17 11:15:00,52.34,52.34,52.3,52.32,21944.0,49.2363,49.2363,49.1986,49.2174,21944.0
2019-04-17 11:20:00,52.3,52.33,52.3,52.33,18788.0,49.1986,49.2269,49.1986,49.2269,18788.0
2019-04-17 11:25:00,52.34,52.34,52.31,52.32,15776.0,49.2363,49.2363,49.208,49.2174,15776.0
2019-04-17 11:30:00,52.32,52.33,52.24,52.25,30128.0,49.2174,49.2269,49.1422,49.1516,30128.0
2019-04-17 11:35:00,52.25,52.26,52.24,52.26,25180.0,49.1516,49.161,49.1422,49.161,25180.0
2019-04-17 11:40:00,52.27,52.27,52.25,52.25,15872.0,49.1704,49.1704,49.1516,49.1516,15872.0
2019-04-17 11:45:00,52.25,52.27,52.25,52.27,20668.0,49.1516,49.1704,49.1516,49.1704,20668.0
2019-04-17 11:50:00,52.26,52.28,52.26,52.26,8400.0,49.161,49.1798,49.161,49.161,8400.0
2019-04-17 11:55:00,52.25,52.25,52.23,52.23,13560.0,49.1516,49.1516,49.1328,49.1328,13560.0
2019-04-17 12:00:00,52.23,52.24,52.23,52.23,9944.0,49.1328,49.1422,49.1328,49.1328,9944.0
2019-04-17 12:05:00,52.23,52.24,52.23,52.23,31640.0,49.1328,49.1422,49.1328,49.1328,31640.0
2019-04-17 12:10:00,52.23,52.23,52.12,52.13,19404.0,49.1328,49.1328,49.0293,49.0387,19404.0
2019-04-17 12:15:00,52.15,52.2,52.15,52.19,2548.0,49.0575,49.1046,49.0575,49.0952,2548.0
2019-04-17 12:20:00,52.2,52.2,52.18,52.18,2000.0,49.1046,49.1046,49.0857,49.0857,2000.0
2019-04-17 12:25:00,52.2,52.29,52.2,52.29,16608.0,49.1046,49.1892,49.1046,49.1892,16608.0
2019-04-17 12:30:00,52.3,52.3,52.28,52.28,9200.0,49.1986,49.1986,49.1798,49.1798,9200.0
2019-04-17 12:35:00,52.24,52.26,52.24,52.24,4400.0,49.1422,49.161,49.1422,49.1422,4400.0
2019-04-17 12:40:00,52.24,52.3,52.24,52.3,9400.0,49.1422,49.1986,49.1422,49.1986,9400.0
2019-04-17 12:45:00,52.28,52.29,52.27,52.27,1600.0,49.1798,49.1892,49.1704,49.1704,1600.0
2019-04-17 12:50:00,52.27,52.3,52.27,52.3,2400.0,49.1704,49.1986,49.1704,49.1986,2400.0
2019-04-17 12:55:00,52.32,52.35,52.32,52.33,6496.0,49.2174,49.2457,49.2174,49.2269,6496.0
2019-04-17 13:00:00,52.31,52.32,52.31,52.31,1200.0,49.208,49.2174,49.208,49.208,1200.0
2019-04-17 13:05:00,52.32,52.36,52.32,52.35,5488.0,49.2174,49.2551,49.2174,49.2457,5488.0
2019-04-17 13:10:00,52.36,52.39,52.36,52.39,3740.0,49.2551,49.2833,49.2551,49.2833,3740.0
2019-04-17 13:15:00,52.4,52.42,52.4,52.42,2800.0,49.2927,49.3115,49.2927,49.3115,2800.0
2019-04-17 13:20:00,52.43,52.46,52.4,52.41,7600.0,49.3209,49.3491,49.2927,49.3021,7600.0
2019-04-17 13:25:00,52.41,52.41,52.4,52.4,4404.0,49.3021,49.3021,49.2927,49.2927,4404.0
2019-04-17 13:30:00,52.41,52.44,52.41,52.42,3704.0,49.3021,49.3303,49.3021,49.3115,3704.0
2019-04-17 13:35:00,52.43,52.43,52.4,52.42,2800.0,49.3209,49.3209,49.2927,49.3115,2800.0
2019-04-17 13:40:00,52.43,52.43,52.43,52.43,800.0,49.3209,49.3209,49.3209,49.3209,800.0
2019-04-17 13:45:00,52.45,52.46,52.44,52.45,3600.0,49.3397,49.3491,49.3303,49.3397,3600.0
2019-04-17 13:50:00,52.45,52.49,52.44,52.49,10400.0,49.3397,49.3774,49.3303,49.3774,10400.0
2019-04-17 13:55:00,52.49,52.56,52.48,52.54,13556.0,49.3774,49.4432,49.368,49.4244,13556.0
2019-04-17 14:00:00,52.56,52.58,52.55,52.57,19800.0,49.4432,49.462,49.4338,49.4526,19800.0
2019-04-17 14:05:00,52.56,52.58,52.51,52.51,16356.0,49.4432,49.462,49.3962,49.3962,16356.0
2019-04-17 14:10:00,52.45,52.46,52.43,52.43,14812.0,49.3397,49.3491,49.3209,49.3209,14812.0
2019-04-17 14:15:00,52.44,52.54,52.44,52.54,5800.0,49.3303,49.4244,49.3303,49.4244,5800.0
2019-04-17 14:20:00,52.54,52.57,52.52,52.52,20784.0,49.4244,49.4526,49.4056,49.4056,20784.0
2019-04-17 14:25:00,52.5,52.5,52.42,52.45,18920.0,49.3868,49.3868,49.3115,49.3397,18920.0
2019-04-17 14:30:00,52.45,52.48,52.43,52.46,25588.0,49.3397,49.368,49.3209,49.3491,25588.0
2019-04-17 14:35:00,52.48,52.48,52.43,52.46,4800.0,49.368,49.368,49.3209,49.3491,4800.0
2019-04-17 14:40:00,52.47,52.49,52.47,52.49,11864.0,49.3586,49.3774,49.3586,49.3774,11864.0
2019-04-17 14:45:00,52.5,52.52,52.49,52.49,23736.0,49.3868,49.4056,49.3774,49.3774,23736.0
2019-04-17 14:50:00,52.5,52.56,52.5,52.56,28388.0,49.3868,49.4432,49.3868,49.4432,28388.0
2019-04-17 14:55:00,52.57,52.6,52.57,52.6,15600.0,49.4526,49.4808,49.4526,49.4808,15600.0
2019-04-17 15:00:00,52.6,52.65,52.6,52.64,17704.0,49.4808,49.5279,49.4808,49.5185,17704.0
2019-04-17 15:05:00,52.65,52.67,52.63,52.63,18608.0,49.5279,49.5467,49.5091,49.5091,18608.0
2019-04-17 15:10:00,52.64,52.7,52.64,52.68,14988.0,49.5185,49.5749,49.5185,49.5561,14988.0
2019-04-17 15:15:00,52.67,52.68,52.66,52.67,8724.0,49.5467,49.5561,49.5373,49.5467,8724.0
2019-04-17 15:20:00,52.67,52.67,52.63,52.63,1600.0,49.5467,49.5467,49.5091,49.5091,1600.0
2019-04-17 15:25:00,52.6,52.66,52.6,52.66,17276.0,49.4808,49.5373,49.4808,49.5373,17276.0
2019-04-17 15:30:00,52.67,52.67,52.58,52.6,18312.0,49.5467,49.5467,49.462,49.4808,18312.0
2019-04-17 15:35:00,52.61,52.62,52.58,52.59,14384.0,49.4902,49.4997,49.462,49.4714,14384.0
2019-04-17 15:40:00,52.58,52.64,52.58,52.64,13316.0,49.462,49.5185,49.462,49.5185,13316.0
2019-04-17 15:45:00,52.65,52.66,52.51,52.55,31088.0,49.5279,49.5373,49.3962,49.4338,31088.0
2019-04-17 15:50:00,52.54,52.57,52.53,52.53,28800.0,49.4244,49.4526,49.415,49.415,28800.0
2019-04-17 15:55:00,52.53,52.53,52.46,52.49,60392.0,49.415,49.415,49.3491,49.3774,60392.0
2019-04-18 09:30:00,52.52,52.74,52.49,52.53,168404.0,49.4056,49.6125,49.3774,49.415,168404.0
2019-04-18 09:35:00,52.6,52.73,52.6,52.69,14420.0,49.4808,49.6031,49.4808,49.5655,14420.0
2019-04-18 09:40:00,52.67,52.83,52.67,52.8,11200.0,49.5467,49.6972,49.5467,49.669,11200.0
2019-04-18 09:45:00,52.79,52.92,52.75,52.86,13624.0,49.6596,49.7819,49.6219,49.7254,13624.0
2019-04-18 09:50:00,52.84,52.84,52.74,52.77,14320.0,49.7066,49.7066,49.6125,49.6408,14320.0
2019-04-18 09:55:00,52.74,52.75,52.63,52.63,5632.0,49.6125,49.6219,49.5091,49.5091,5632.0
2019-04-18 10:00:00,52.6,52.66,52.52,52.62,11636.0,49.4808,49.5373,49.4056,49.4997,11636.0
2019-04-18 10:05:00,52.63,52.69,52.62,52.66,10236.0,49.5091,49.5655,49.4997,49.5373,10236.0
2019-04-18 10:10:00,52.65,52.65,52.63,52.63,800.0,49.5279,49.5279,49.5091,49.5091,800.0
2019-04-18 10:15:00,52.58,52.61,52.57,52.61,4664.0,49.462,49.4902,49.4526,49.4902,4664.0
2019-04-18 10:20:00,52.56,52.6,52.52,52.59,9616.0,49.4432,49.4808,49.4056,49.4714,9616.0
2019-04-18 10:25:00,52.59,52.7,52.59,52.7,4000.0,49.4714,49.5749,49.4714,49.5749,4000.0
2019-04-18 10:30:00,52.72,52.72,52.65,52.71,12484.0,49.5937,49.5937,49.5279,49.5843,12484.0
2019-04-18 10:35:00,52.69,52.76,52.69,52.73,10944.0,49.5655,49.6314,49.5655,49.6031,10944.0
2019-04-18 10:40:00,52.71,52.71,52.6,52.6,2800.0,49.5843,49.5843,49.4808,49.4808,2800.0
2019-04-18 10:45:00,52.67,52.74,52.64,52.67,21064.0,49.5467,49.6125,49.5185,49.5467,21064.0
2019-04-18 10:50:00,52.71,52.8,52.67,52.77,26336.0,49.5843,49.669,49.5467,49.6408,26336.0
2019-04-18 10:55:00,52.81,52.82,52.8,52.8,3600.0,49.6784,49.6878,49.669,49.669,3600.0
2019-04-18 11:00:00,52.8,52.81,52.78,52.78,4800.0,49.669,49.6784,49.6502,49.6502,4800.0
2019-04-18 11:05:00,52.83,52.84,52.82,52.84,1600.0,49.6972,49.7066,49.6878,49.7066,1600.0
2019-04-18 11:10:00,52.82,52.84,52.82,52.82,3600.0,49.6878,49.7066,49.6878,49.6878,3600.0
2019-04-18 11:15:00,52.84,52.89,52.82,52.86,11360.0,49.7066,49.7536,49.6878,49.7254,11360.0
2019-04-18 11:20:00,52.81,52.81,52.78,52.78,4108.0,49.6784,49.6784,49.6502,49.6502,4108.0
2019-04-18 11:25:00,52.8,52.83,52.77,52.8,8000.0,49.669,49.6972,49.6408,49.669,8000.0
2019-04-18 11:30:00,52.83,52.86,52.83,52.85,6000.0,49.6972,49.7254,49.6972,49.716,6000.0
2019-04-18 11:35:00,52.85,52.9,52.85,52.89,5400.0,49.716,49.7631,49.716,49.7536,5400.0
2019-04-18 11:40:00,52.89,52.96,52.89,52.96,3600.0,49.7536,49.8195,49.7536,49.8195,3600.0
2019-04-18 11:45:00,52.94,52.97,52.94,52.96,4000.0,49.8007,49.8289,49.8007,49.8195,4000.0
2019-04-18 11:50:00,52.95,53.06,52.93,53.05,26520.0,49.8101,49.9136,49.7913,49.9042,26520.0
2019-04-18 11:55:00,53.09,53.12,53.07,53.12,4940.0,49.9418,49.97,49.923,49.97,4940.0
2019-04-18 12:00:00,53.1,53.12,53.08,53.08,11200.0,49.9512,49.97,49.9324,49.9324,11200.0
2019-04-18 12:05:00,53.09,53.11,53.09,53.11,5600.0,49.9418,49.9606,49.9418,49.9606,5600.0
2019-04-18 12:10:00,53.12,53.19,53.12,53.19,7232.0,49.97,50.0359,49.97,50.0359,7232.0
2019-04-18 12:15:00,53.22,53.25,53.21,53.25,3200.0,50.0641,50.0923,50.0547,50.0923,3200.0
2019-04-18 12:20:00,53.23,53.24,53.2,53.21,12220.0,50.0735,50.0829,50.0453,50.0547,12220.0
2019-04-18 12:25:00,53.2,53.24,53.2,53.23,10528.0,50.0453,50.0829,50.0453,50.0735,10528.0
2019-04-18 12:30:00,53.22,53.29,53.22,53.28,14744.0,50.0641,50.1299,50.0641,50.1205,14744.0
2019-04-18 12:35:00,53.3,53.3,53.26,53.26,8992.0,50.1393,50.1393,50.1017,50.1017,8992.0
2019-04-18 12:40:00,53.26,53.28,53.26,53.28,10260.0,50.1017,50.1205,50.1017,50.1205,10260.0
2019-04-18 12:45:00,53.28,53.32,53.28,53.29,13300.0,50.1205,50.1581,50.1205,50.1299,13300.0
2019-04-18 12:50:00,53.35,53.38,53.32,53.35,12484.0,50.1864,50.2146,50.1581,50.1864,12484.0
2019-04-18 12:55:00,53.35,53.38,53.33,53.34,16404.0,50.1864,50.2146,50.1676,50.177,16404.0
2019-04-18 13:00:00,53.32,53.33,53.31,53.31,4800.0,50.1581,50.1676,50.1487,50.1487,4800.0
2019-04-18 13:05:00,53.31,53.31,53.29,53.29,5008.0,50.1487,50.1487,50.1299,50.1299,5008.0
2019-04-18 13:10:00,53.29,53.32,53.28,53.31,12008.0,50.1299,50.1581,50.1205,50.1487,12008.0
2019-04-18 13:15:00,53.31,53.32,53.3,53.32,8648.0,50.1487,50.1581,50.1393,50.1581,8648.0
2019-04-18 13:20:00,53.31,53.33,53.31,53.33,15432.0,50.1487,50.1676,50.1487,50.1676,15432.0
2019-04-18 13:25:00,53.32,53.32,53.29,53.29,10168.0,50.1581,50.1581,50.1299,50.1299,10168.0
2019-04-18 13:30:00,53.32,53.32,53.3,53.32,10668.0,50.1581,50.1581,50.1393,50.1581,10668.0
2019-04-18 13:35:00,53.31,53.34,53.31,53.32,7808.0,50.1487,50.177,50.1487,50.1581,7808.0
2019-04-18 13:40:00,53.32,53.33,53.31,53.31,8292.0,50.1581,50.1676,50.1487,50.1487,8292.0
2019-04-18 13:45:00,53.31,53.32,53.3,53.31,6372.0,50.1487,50.1581,50.1393,50.1487,6372.0
2019-04-18 13:50:00,53.31,53.32,53.3,53.3,11204.0,50.1487,50.1581,50.1393,50.1393,11204.0
2019-04-18 13:55:00,53.31,53.32,53.31,53.32,8640.0,50.1487,50.1581,50.1487,50.1581,8640.0
2019-04-18 14:00:00,53.32,53.32,53.27,53.27,13664.0,50.1581,50.1581,50.1111,50.1111,13664.0
2019-04-18 14:05:00,53.26,53.26,53.22,53.22,6432.0,50.1017,50.1017,50.0641,50.0641,6432.0
2019-04-18 14:10:00,53.22,53.29,53.21,53.29,11448.0,50.0641,50.1299,50.0547,50.1299,11448.0
2019-04-18 14:15:00,53.29,53.31,53.27,53.28,2800.0,50.1299,50.1487,50.1111,50.1205,2800.0
2019-04-18 14:20:00,53.27,53.27,53.27,53.27,4380.0,50.1111,50.1111,50.1111,50.1111,4380.0
2019-04-18 14:25:00,53.27,53.27,53.24,53.26,6112.0,50.1111,50.1111,50.0829,50.1017,6112.0
2019-04-18 14:30:00,53.27,53.27,53.24,53.25,6972.0,50.1111,50.1111,50.0829,50.0923,6972.0
2019-04-18 14:35:00,53.25,53.26,53.24,53.24,18400.0,50.0923,50.1017,50.0829,50.0829,18400.0
2019-04-18 14:40:00,53.24,53.27,53.23,53.26,8400.0,50.0829,50.1111,50.0735,50.1017,8400.0
2019-04-18 14:45:00,53.26,53.29,53.26,53.29,6844.0,50.1017,50.1299,50.1017,50.1299,6844.0
2019-04-18 14:50:00,53.29,53.3,53.27,53.27,11532.0,50.1299,50.1393,50.1111,50.1111,11532.0
2019-04-18 14:55:00,53.28,53.28,53.27,53.27,17376.0,50.1205,50.1205,50.1111,50.1111,17376.0
2019-04-18 15:00:00,53.27,53.29,53.22,53.24,23048.0,50.1111,50.1299,50.0641,50.0829,23048.0
2019-04-18 15:05:00,53.24,53.27,53.24,53.26,6400.0,50.0829,50.1111,50.0829,50.1017,6400.0
2019-04-18 15:10:00,53.27,53.29,53.27,53.28,8604.0,50.1111,50.1299,50.1111,50.1205,8604.0
2019-04-18 15:15:00,53.27,53.29,53.27,53.29,8580.0,50.1111,50.1299,50.1111,50.1299,8580.0
2019-04-18 15:20:00,53.3,53.3,53.29,53.3,4400.0,50.1393,50.1393,50.1299,50.1393,4400.0
2019-04-18 15:25:00,53.29,53.29,53.25,53.25,12388.0,50.1299,50.1299,50.0923,50.0923,12388.0
2019-04-18 15:30:00,53.24,53.24,53.21,53.24,15320.0,50.0829,50.0829,50.0547,50.0829,15320.0
2019-04-18 15:35:00,53.24,53.26,53.21,53.21,30408.0,50.0829,50.1017,50.0547,50.0547,30408.0
2019-04-18 15:40:00,53.22,53.34,53.22,53.33,50656.0,50.0641,50.177,50.0641,50.1676,50656.0
2019-04-18 15:45:00,53.33,53.43,53.32,53.41,64696.0,50.1676,50.2616,50.1581,50.2428,64696.0
2019-04-18 15:50:00,53.4,53.4,53.33,53.36,97072.0,50.2334,50.2334,50.1676,50.1958,97072.0
2019-04-18 15:55:00,53.36,53.44,53.33,53.43,197736.0,50.1958,50.271,50.1676,50.2616,197736.0
2019-04-22 09:30:00,52.97,52.99,52.88,52.98,36144.0,49.8289,49.8477,49.7442,49.8383,36144.0
2019-04-22 09:35:00,53.02,53.02,52.94,52.94,7124.0,49.8759,49.8759,49.8007,49.8007,7124.0
2019-04-22 09:40:00,52.96,53.05,52.9,53.05,8000.0,49.8195,49.9042,49.7631,49.9042,8000.0
2019-04-22 09:45:00,53.02,53.07,53.0,53.0,9332.0,49.8759,49.923,49.8571,49.8571,9332.0
2019-04-22 09:50:00,53.04,53.05,52.98,52.98,18800.0,49.8948,49.9042,49.8383,49.8383,18800.0
2019-04-22 09:55:00,53.02,53.02,53.02,53.02,804.0,49.8759,49.8759,49.8759,49.8759,804.0
2019-04-22 10:00:00,53.0,53.07,52.98,52.98,11600.0,49.8571,49.923,49.8383,49.8383,11600.0
2019-04-22 10:05:00,52.99,53.05,52.89,52.92,17940.0,49.8477,49.9042,49.7536,49.7819,17940.0
2019-04-22 10:10:00,52.87,52.94,52.85,52.94,15200.0,49.7348,49.8007,49.716,49.8007,15200.0
2019-04-22 10:15:00,52.93,53.0,52.93,52.99,32524.0,49.7913,49.8571,49.7913,49.8477,32524.0
2019-04-22 10:20:00,52.98,52.98,52.95,52.97,9260.0,49.8383,49.8383,49.8101,49.8289,9260.0
2019-04-22 10:25:00,52.96,53.07,52.96,53.07,13584.0,49.8195,49.923,49.8195,49.923,13584.0
2019-04-22 10:30:00,53.08,53.18,53.08,53.18,19212.0,49.9324,50.0264,49.9324,50.0264,19212.0
2019-04-22 10:35:00,53.19,53.24,53.1,53.1,7400.0,50.0359,50.0829,49.9512,49.9512,7400.0
2019-04-22 10:40:00,53.1,53.16,53.1,53.16,9628.0,49.9512,50.0076,49.9512,50.0076,9628.0
2019-04-22 10:45:00,53.09,53.11,53.07,53.11,5200.0,49.9418,49.9606,49.923,49.9606,5200.0
2019-04-22 10:50:00,53.1,53.11,53.08,53.09,24176.0,49.9512,49.9606,49.9324,49.9418,24176.0
2019-04-22 10:55:00,53.08,53.09,53.06,53.07,4800.0,49.9324,49.9418,49.9136,49.923,4800.0
2019-04-22 11:00:00,53.07,53.07,52.93,52.95,2400.0,49.923,49.923,49.7913,49.8101,2400.0
2019-04-22 11:05:00,52.95,53.01,52.92,53.01,5200.0,49.8101,49.8665,49.7819,49.8665,5200.0
2019-04-22 11:10:00,53.03,53.05,53.02,53.02,2400.0,49.8853,49.9042,49.8759,49.8759,2400.0
2019-04-22 11:15:00,53.04,53.06,53.01,53.06,5600.0,49.8948,49.9136,49.8665,49.9136,5600.0
2019-04-22 11:20:00,53.08,53.09,53.05,53.05,6984.0,49.9324,49.9418,49.9042,49.9042,6984.0
2019-04-22 11:25:00,53.03,53.06,52.98,52.99,2800.0,49.8853,49.9136,49.8383,49.8477,2800.0
2019-04-22 11:30:00,52.99,53.02,52.99,53.01,7924.0,49.8477,49.8759,49.8477,49.8665,7924.0
2019-04-22 11:35:00,52.98,52.98,52.96,52.97,2400.0,49.8383,49.8383,49.8195,49.8289,2400.0
2019-04-22 11:40:00,52.98,53.02,52.98,53.0,6000.0,49.8383,49.8759,49.8383,49.8571,6000.0
2019-04-22 11:45:00,52.97,53.0,52.97,52.98,3216.0,49.8289,49.8571,49.8289,49.8383,3216.0
2019-04-22 11:50:00,52.97,52.97,52.88,52.88,1600.0,49.8289,49.8289,49.7442,49.7442,1600.0
2019-04-22 11:55:00,52.87,52.92,52.87,52.9,2400.0,49.7348,49.7819,49.7348,49.7631,2400.0
2019-04-22 12:00:00,52.88,52.92,52.88,52.9,5600.0,49.7442,49.7819,49.7442,49.7631,5600.0
2019-04-22 12:05:00,52.91,52.91,52.88,52.88,1600.0,49.7725,49.7725,49.7442,49.7442,1600.0
2019-04-22 12:10:00,52.87,52.87,52.85,52.85,1600.0,49.7348,49.7348,49.716,49.716,1600.0
2019-04-22 12:15:00,52.83,52.85,52.83,52.85,2000.0,49.6972,49.716,49.6972,49.716,2000.0
2019-04-22 12:20:00,52.84,52.84,52.82,52.83,3600.0,49.7066,49.7066,49.6878,49.6972,3600.0
2019-04-22 12:25:00,52.82,52.91,52.82,52.91,5600.0,49.6878,49.7725,49.6878,49.7725,5600.0
2019-04-22 12:30:00,52.93,52.93,52.93,52.93,1824.0,49.7913,49.7913,49.7913,49.7913,1824.0
2019-04-22 12:35:00,52.9,52.9,52.88,52.88,1200.0,49.7631,49.7631,49.7442,49.7442,1200.0
2019-04-22 12:40:00,52.9,52.93,52.9,52.9,4400.0,49.7631,49.7913,49.7631,49.7631,4400.0
2019-04-22 12:45:00,52.9,52.9,52.9,52.9,0.0,49.7631,49.7631,49.7631,49.7631,0.0
2019-04-22 12:50:00,52.9,52.91,52.9,52.9,2000.0,49.7631,49.7725,49.7631,49.7631,2000.0
2019-04-22 12:55:00,52.89,52.89,52.89,52.89,400.0,49.7536,49.7536,49.7536,49.7536,400.0
2019-04-22 13:00:00,52.88,52.9,52.87,52.87,6392.0,49.7442,49.7631,49.7348,49.7348,6392.0
2019-04-22 13:05:00,52.87,52.87,52.84,52.86,6400.0,49.7348,49.7348,49.7066,49.7254,6400.0
2019-04-22 13:10:00,52.87,52.88,52.87,52.88,2400.0,49.7348,49.7442,49.7348,49.7442,2400.0
2019-04-22 13:15:00,52.89,52.89,52.89,52.89,1600.0,49.7536,49.7536,49.7536,49.7536,1600.0
2019-04-22 13:20:00,52.9,52.91,52.89,52.89,6000.0,49.7631,49.7725,49.7536,49.7536,6000.0
2019-04-22 13:25:00,52.85,52.88,52.85,52.86,5200.0,49.716,49.7442,49.716,49.7254,5200.0
2019-04-22 13:30:00,52.87,52.87,52.86,52.86,800.0,49.7348,49.7348,49.7254,49.7254,800.0
2019-04-22 13:35:00,52.87,52.9,52.87,52.88,18100.0,49.7348,49.7631,49.7348,49.7442,18100.0
2019-04-22 13:40:00,52.87,52.9,52.87,52.9,2400.0,49.7348,49.7631,49.7348,49.7631,2400.0
2019-04-22 13:45:00,52.88,52.89,52.87,52.88,3200.0,49.7442,49.7536,49.7348,49.7442,3200.0
2019-04-22 13:50:00,52.88,52.88,52.87,52.88,2700.0,49.7442,49.7442,49.7348,49.7442,2700.0
2019-04-22 13:55:00,52.87,52.89,52.86,52.89,3200.0,49.7348,49.7536,49.7254,49.7536,3200.0
2019-04-22 14:00:00,52.89,52.89,52.88,52.89,2400.0,49.7536,49.7536,49.7442,49.7536,2400.0
2019-04-22 14:05:00,52.9,52.91,52.88,52.88,5220.0,49.7631,49.7725,49.7442,49.7442,5220.0
2019-04-22 14:10:00,52.88,52.88,52.86,52.86,1600.0,49.7442,49.7442,49.7254,49.7254,1600.0
2019-04-22 14:15:00,52.85,52.87,52.84,52.84,6800.0,49.716,49.7348,49.7066,49.7066,6800.0
2019-04-22 14:20:00,52.85,52.86,52.84,52.86,1600.0,49.716,49.7254,49.7066,49.7254,1600.0
2019-04-22 14:25:00,52.83,52.83,52.77,52.78,9804.0,49.6972,49.6972,49.6408,49.6502,9804.0
2019-04-22 14:30:00,52.77,52.78,52.75,52.77,3760.0,49.6408,49.6502,49.6219,49.6408,3760.0
2019-04-22 14:35:00,52.77,52.77,52.74,52.74,3600.0,49.6408,49.6408,49.6125,49.6125,3600.0
2019-04-22 14:40:00,52.74,52.74,52.72,52.74,2800.0,49.6125,49.6125,49.5937,49.6125,2800.0
2019-04-22 14:45:00,52.71,52.73,52.71,52.71,3604.0,49.5843,49.6031,49.5843,49.5843,3604.0
2019-04-22 14:50:00,52.72,52.75,52.72,52.75,4480.0,49.5937,49.6219,49.5937,49.6219,4480.0
2019-04-22 14:55:00,52.75,52.77,52.74,52.75,5276.0,49.6219,49.6408,49.6125,49.6219,5276.0
2019-04-22 15:00:00,52.75,52.76,52.69,52.69,9672.0,49.6219,49.6314,49.5655,49.5655,9672.0
2019-04-22 15:05:00,52.65,52.67,52.63,52.63,8012.0,49.5279,49.5467,49.5091,49.5091,8012.0
2019-04-22 15:10:00,52.67,52.7,52.67,52.69,8368.0,49.5467,49.5749,49.5467,49.5655,8368.0
2019-04-22 15:15:00,52.69,52.71,52.68,52.71,2920.0,49.5655,49.5843,49.5561,49.5843,2920.0
2019-04-22 15:20:00,52.69,52.7,52.69,52.7,2000.0,49.5655,49.5749,49.5655,49.5749,2000.0
2019-04-22 15:25:00,52.69,52.69,52.6,52.6,8800.0,49.5655,49.5655,49.4808,49.4808,8800.0
2019-04-22 15:30:00,52.62,52.65,52.6,52.65,19200.0,49.4997,49.5279,49.4808,49.5279,19200.0
2019-04-22 15:35:00,52.64,52.69,52.64,52.68,12048.0,49.5185,49.5655,49.5185,49.5561,12048.0
2019-04-22 15:40:00,52.69,52.72,52.69,52.72,4684.0,49.5655,49.5937,49.5655,49.5937,4684.0
2019-04-22 15:45:00,52.73,52.73,52.71,52.73,18824.0,49.6031,49.6031,49.5843,49.6031,18824.0
2019-04-22 15:50:00,52.73,52.77,52.73,52.74,19312.0,49.6031,49.6408,49.6031,49.6125,19312.0
2019-04-22 15:55:00,52.74,52.75,52.69,52.71,30788.0,49.6125,49.6219,49.5655,49.5843,30788.0
2019-04-23 09:30:00,52.88,52.9,52.59,52.7,30832.0,49.7442,49.7631,49.4714,49.5749,30832.0
2019-04-23 09:35:00,52.76,52.89,52.76,52.87,8800.0,49.6314,49.7536,49.6314,49.7348,8800.0
2019-04-23 09:40:00,52.9,52.9,52.84,52.88,9816.0,49.7631,49.7631,49.7066,49.7442,9816.0
2019-04-23 09:45:00,52.94,52.94,52.81,52.82,2800.0,49.8007,49.8007,49.6784,49.6878,2800.0
2019-04-23 09:50:00,52.83,52.89,52.78,52.86,15200.0,49.6972,49.7536,49.6502,49.7254,15200.0
2019-04-23 09:55:00,52.85,52.85,52.85,52.85,2400.0,49.716,49.716,49.716,49.716,2400.0
2019-04-23 10:00:00,52.91,52.92,52.89,52.89,9056.0,49.7725,49.7819,49.7536,49.7536,9056.0
2019-04-23 10:05:00,52.94,52.94,52.94,52.94,400.0,49.8007,49.8007,49.8007,49.8007,400.0
2019-04-23 10:10:00,52.92,52.98,52.92,52.98,2000.0,49.7819,49.8383,49.7819,49.8383,2000.0
2019-04-23 10:15:00,52.98,52.98,52.98,52.98,0.0,49.8383,49.8383,49.8383,49.8383,0.0
2019-04-23 10:20:00,52.99,52.99,52.95,52.95,1600.0,49.8477,49.8477,49.8101,49.8101,1600.0
2019-04-23 10:25:00,52.94,52.99,52.92,52.99,5600.0,49.8007,49.8477,49.7819,49.8477,5600.0
2019-04-23 10:30:00,53.0,53.0,53.0,53.0,400.0,49.8571,49.8571,49.8571,49.8571,400.0
2019-04-23 10:35:00,52.98,52.98,52.91,52.93,7200.0,49.8383,49.8383,49.7725,49.7913,7200.0
2019-04-23 10:40:00,52.91,52.97,52.91,52.97,2400.0,49.7725,49.8289,49.7725,49.8289,2400.0
2019-04-23 10:45:00,52.91,52.92,52.85,52.85,4400.0,49.7725,49.7819,49.716,49.716,4400.0
2019-04-23 10:50:00,52.85,52.86,52.82,52.86,7120.0,49.716,49.7254,49.6878,49.7254,7120.0
2019-04-23 10:55:00,52.88,52.91,52.86,52.86,10396.0,49.7442,49.7725,49.7254,49.7254,10396.0
2019-04-23 11:00:00,52.87,52.91,52.87,52.88,3600.0,49.7348,49.7725,49.7348,49.7442,3600.0
2019-04-23 11:05:00,52.87,52.91,52.87,52.9,4000.0,49.7348,49.7725,49.7348,49.7631,4000.0
2019-04-23 11:10:00,52.92,52.93,52.9,52.93,3600.0,49.7819,49.7913,49.7631,49.7913,3600.0
2019-04-23 11:15:00,52.96,52.99,52.96,52.97,3968.0,49.8195,49.8477,49.8195,49.8289,3968.0
2019-04-23 11:20:00,52.96,53.01,52.92,53.0,6800.0,49.8195,49.8665,49.7819,49.8571,6800.0
2019-04-23 11:25:00,52.97,53.02,52.96,53.02,2660.0,49.8289,49.8759,49.8195,49.8759,2660.0
2019-04-23 11:30:00,53.02,53.02,52.99,53.0,4800.0,49.8759,49.8759,49.8477,49.8571,4800.0
2019-04-23 11:35:00,53.0,53.08,53.0,53.08,6964.0,49.8571,49.9324,49.8571,49.9324,6964.0
2019-04-23 11:40:00,53.1,53.1,53.01,53.01,2800.0,49.9512,49.9512,49.8665,49.8665,2800.0
2019-04-23 11:45:00,53.05,53.09,53.05,53.06,2072.0,49.9042,49.9418,49.9042,49.9136,2072.0
2019-04-23 11:50:00,53.06,53.1,53.06,53.1,2860.0,49.9136,49.9512,49.9136,49.9512,2860.0
2019-04-23 11:55:00,53.1,53.13,53.09,53.11,9496.0,49.9512,49.9794,49.9418,49.9606,9496.0
2019-04-23 12:00:00,53.11,53.19,53.11,53.18,13852.0,49.9606,50.0359,49.9606,50.0264,13852.0
2019-04-23 12:05:00,53.22,53.27,53.22,53.26,4996.0,50.0641,50.1111,50.0641,50.1017,4996.0
2019-04-23 12:10:00,53.23,53.28,53.21,53.28,6400.0,50.0735,50.1205,50.0547,50.1205,6400.0
2019-04-23 12:15:00,53.25,53.29,53.25,53.27,3600.0,50.0923,50.1299,50.0923,50.1111,3600.0
2019-04-23 12:20:00,53.25,53.25,53.18,53.18,9008.0,50.0923,50.0923,50.0264,50.0264,9008.0
2019-04-23 12:25:00,53.17,53.22,53.17,53.21,2400.0,50.017,50.0641,50.017,50.0547,2400.0
2019-04-23 12:30:00,53.18,53.2,53.18,53.18,4540.0,50.0264,50.0453,50.0264,50.0264,4540.0
2019-04-23 12:35:00,53.17,53.22,53.17,53.22,3200.0,50.017,50.0641,50.017,50.0641,3200.0
2019-04-23 12:40:00,53.17,53.17,53.17,53.17,400.0,50.017,50.017,50.017,50.017,400.0
2019-04-23 12:45:00,53.19,53.2,53.19,53.2,1600.0,50.0359,50.0453,50.0359,50.0453,1600.0
2019-04-23 12:50:00,53.17,53.21,53.16,53.2,6480.0,50.017,50.0547,50.0076,50.0453,6480.0
2019-04-23 12:55:00,53.21,53.21,53.2,53.2,800.0,50.0547,50.0547,50.0453,50.0453,800.0
2019-04-23 13:00:00,53.22,53.22,53.2,53.2,3680.0,50.0641,50.0641,50.0453,50.0453,3680.0
2019-04-23 13:05:00,53.2,53.2,53.12,53.14,7820.0,50.0453,50.0453,49.97,49.9888,7820.0
2019-04-23 13:10:00,53.15,53.18,53.15,53.17,4460.0,49.9982,50.0264,49.9982,50.017,4460.0
2019-04-23 13:15:00,53.21,53.21,53.17,53.21,3200.0,50.0547,50.0547,50.017,50.0547,3200.0
2019-04-23 13:20:00,53.19,53.23,53.19,53.23,14340.0,50.0359,50.0735,50.0359,50.0735,14340.0
2019-04-23 13:25:00,53.2,53.21,53.19,53.21,4000.0,50.0453,50.0547,50.0359,50.0547,4000.0
2019-04-23 13:30:00,53.22,53.22,53.21,53.22,3600.0,50.0641,50.0641,50.0547,50.0641,3600.0
2019-04-23 13:35:00,53.23,53.23,53.19,53.19,1600.0,50.0735,50.0735,50.0359,50.0359,1600.0
2019-04-23 13:40:00,53.2,53.2,53.2,53.2,400.0,50.0453,50.0453,50.0453,50.0453,400.0
2019-04-23 13:45:00,53.2,53.22,53.17,53.19,25724.0,50.0453,50.0641,50.017,50.0359,25724.0
2019-04-23 13:50:00,53.2,53.26,53.2,53.25,15496.0,50.0453,50.1017,50.0453,50.0923,15496.0
2019-04-23 13:55:00,53.25,53.27,53.25,53.25,1600.0,50.0923,50.1111,50.0923,50.0923,1600.0
2019-04-23 14:00:00,53.25,53.25,53.24,53.24,1600.0,50.0923,50.0923,50.0829,50.0829,1600.0
2019-04-23 14:05:00,53.24,53.25,53.23,53.25,2000.0,50.0829,50.0923,50.0735,50.0923,2000.0
2019-04-23 14:10:00,53.25,53.25,53.23,53.24,1600.0,50.0923,50.0923,50.0735,50.0829,1600.0
2019-04-23 14:15:00,53.23,53.23,53.22,53.22,1600.0,50.0735,50.0735,50.0641,50.0641,1600.0
2019-04-23 14:20:00,53.23,53.23,53.21,53.21,7200.0,50.0735,50.0735,50.0547,50.0547,7200.0
2019-04-23 14:25:00,53.23,53.24,53.22,53.24,5080.0,50.0735,50.0829,50.0641,50.0829,5080.0
2019-04-23 14:30:00,53.22,53.3,53.22,53.3,12768.0,50.0641,50.1393,50.0641,50.1393,12768.0
2019-04-23 14:35:00,53.31,53.31,53.3,53.31,2136.0,50.1487,50.1487,50.1393,50.1487,2136.0
2019-04-23 14:40:00,53.3,53.31,53.29,53.29,7400.0,50.1393,50.1487,50.1299,50.1299,7400.0
2019-04-23 14:45:00,53.29,53.29,53.26,53.27,6000.0,50.1299,50.1299,50.1017,50.1111,6000.0
2019-04-23 14:50:00,53.28,53.31,53.28,53.3,4468.0,50.1205,50.1487,50.1205,50.1393,4468.0
2019-04-23 14:55:00,53.31,53.31,53.3,53.31,2308.0,50.1487,50.1487,50.1393,50.1487,2308.0
2019-04-23 15:00:00,53.29,53.31,53.27,53.31,11336.0,50.1299,50.1487,50.1111,50.1487,11336.0
2019-04-23 15:05:00,53.31,53.38,53.3,53.37,10400.0,50.1487,50.2146,50.1393,50.2052,10400.0
2019-04-23 15:10:00,53.38,53.42,53.38,53.42,5600.0,50.2146,50.2522,50.2146,50.2522,5600.0
2019-04-23 15:15:00,53.42,53.42,53.36,53.38,26520.0,50.2522,50.2522,50.1958,50.2146,26520.0
2019-04-23 15:20:00,53.37,53.37,53.32,53.33,12800.0,50.2052,50.2052,50.1581,50.1676,12800.0
2019-04-23 15:25:00,53.33,53.33,53.28,53.28,9680.0,50.1676,50.1676,50.1205,50.1205,9680.0
2019-04-23 15:30:00,53.3,53.34,53.29,53.34,14400.0,50.1393,50.177,50.1299,50.177,14400.0
2019-04-23 15:35:00,53.34,53.34,53.3,53.32,15280.0,50.177,50.177,50.1393,50.1581,15280.0
2019-04-23 15:40:00,53.32,53.34,53.31,53.32,14000.0,50.1581,50.177,50.1487,50.1581,14000.0
2019-04-23 15:45:00,53.32,53.33,53.31,53.33,14400.0,50.1581,50.1676,50.1487,50.1676,14400.0
2019-04-23 15:50:00,53.32,53.34,53.25,53.32,29856.0,50.1581,50.177,50.0923,50.1581,29856.0
2019-04-23 15:55:00,53.35,53.38,53.32,53.35,50708.0,50.1864,50.2146,50.1581,50.1864,50708.0
2019-04-24 09:30:00,53.42,53.45,53.27,53.28,25580.0,50.2522,50.2804,50.1111,50.1205,25580.0
2019-04-24 09:35:00,53.4,53.56,53.4,53.56,4800.0,50.2334,50.3839,50.2334,50.3839,4800.0
2019-04-24 09:40:00,53.55,53.55,53.41,53.41,6800.0,50.3745,50.3745,50.2428,50.2428,6800.0
2019-04-24 09:45:00,53.41,53.48,53.38,53.48,4000.0,50.2428,50.3087,50.2146,50.3087,4000.0
2019-04-24 09:50:00,53.44,53.45,53.4,53.45,1200.0,50.271,50.2804,50.2334,50.2804,1200.0
2019-04-24 09:55:00,53.47,53.49,53.45,53.49,4896.0,50.2993,50.3181,50.2804,50.3181,4896.0
2019-04-24 10:00:00,53.46,53.49,53.46,53.49,1608.0,50.2898,50.3181,50.2898,50.3181,1608.0
2019-04-24 10:05:00,53.54,53.55,53.54,53.55,1600.0,50.3651,50.3745,50.3651,50.3745,1600.0
2019-04-24 10:10:00,53.55,53.63,53.55,53.61,6212.0,50.3745,50.4498,50.3745,50.431,6212.0
2019-04-24 10:15:00,53.63,53.64,53.6,53.6,10000.0,50.4498,50.4592,50.4215,50.4215,10000.0
2019-04-24 10:20:00,53.63,53.65,53.62,53.64,2400.0,50.4498,50.4686,50.4404,50.4592,2400.0
2019-04-24 10:25:00,53.62,53.63,53.61,53.61,2360.0,50.4404,50.4498,50.431,50.431,2360.0
2019-04-24 10:30:00,53.61,53.62,53.57,53.62,9200.0,50.431,50.4404,50.3933,50.4404,9200.0
2019-04-24 10:35:00,53.63,53.63,53.61,53.61,4000.0,50.4498,50.4498,50.431,50.431,4000.0
2019-04-24 10:40:00,53.57,53.57,53.53,53.56,5220.0,50.3933,50.3933,50.3557,50.3839,5220.0
2019-04-24 10:45:00,53.6,53.6,53.6,53.6,400.0,50.4215,50.4215,50.4215,50.4215,400.0
2019-04-24 10:50:00,53.55,53.62,53.55,53.62,2000.0,50.3745,50.4404,50.3745,50.4404,2000.0
2019-04-24 10:55:00,53.61,53.64,53.61,53.62,13192.0,50.431,50.4592,50.431,50.4404,13192.0
2019-04-24 11:00:00,53.63,53.63,53.6,53.61,7076.0,50.4498,50.4498,50.4215,50.431,7076.0
2019-04-24 11:05:00,53.61,53.61,53.55,53.58,11652.0,50.431,50.431,50.3745,50.4027,11652.0
2019-04-24 11:10:00,53.56,53.61,53.55,53.6,8400.0,50.3839,50.431,50.3745,50.4215,8400.0
2019-04-24 11:15:00,53.55,53.59,53.53,53.59,1748.0,50.3745,50.4121,50.3557,50.4121,1748.0
2019-04-24 11:20:00,53.58,53.58,53.55,53.55,2000.0,50.4027,50.4027,50.3745,50.3745,2000.0
2019-04-24 11:25:00,53.56,53.57,53.49,53.49,14552.0,50.3839,50.3933,50.3181,50.3181,14552.0
2019-04-24 11:30:00,53.48,53.48,53.48,53.48,400.0,50.3087,50.3087,50.3087,50.3087,400.0
2019-04-24 11:35:00,53.51,53.56,53.51,53.56,10400.0,50.3369,50.3839,50.3369,50.3839,10400.0
2019-04-24 11:40:00,53.56,53.56,53.47,53.47,10400.0,50.3839,50.3839,50.2993,50.2993,10400.0
2019-04-24 11:45:00,53.45,53.49,53.45,53.46,13580.0,50.2804,50.3181,50.2804,50.2898,13580.0
2019-04-24 11:50:00,53.46,53.49,53.44,53.49,33888.0,50.2898,50.3181,50.271,50.3181,33888.0
2019-04-24 11:55:00,53.49,53.52,53.49,53.52,1600.0,50.3181,50.3463,50.3181,50.3463,1600.0
2019-04-24 12:00:00,53.5,53.52,53.5,53.52,3800.0,50.3275,50.3463,50.3275,50.3463,3800.0
2019-04-24 12:05:00,53.52,53.55,53.52,53.54,3904.0,50.3463,50.3745,50.3463,50.3651,3904.0
2019-04-24 12:10:00,53.56,53.56,53.52,53.52,1600.0,50.3839,50.3839,50.3463,50.3463,1600.0
2019-04-24 12:15:00,53.55,53.56,53.52,53.52,7640.0,50.3745,50.3839,50.3463,50.3463,7640.0
2019-04-24 12:20:00,53.54,53.56,53.53,53.55,6000.0,50.3651,50.3839,50.3557,50.3745,6000.0
2019-04-24 12:25:00,53.54,53.54,53.51,53.53,6000.0,50.3651,50.3651,50.3369,50.3557,6000.0
2019-04-24 12:30:00,53.54,53.58,53.54,53.58,4400.0,50.3651,50.4027,50.3651,50.4027,4400.0
2019-04-24 12:35:00,53.59,53.61,53.57,53.61,3600.0,50.4121,50.431,50.3933,50.431,3600.0
2019-04-24 12:40:00,53.62,53.7,53.62,53.7,9600.0,50.4404,50.5156,50.4404,50.5156,9600.0
2019-04-24 12:45:00,53.68,53.8,53.67,53.74,60868.0,50.4968,50.6097,50.4874,50.5532,60868.0
2019-04-24 12:50:00,53.74,53.75,53.71,53.71,3196.0,50.5532,50.5626,50.525,50.525,3196.0
2019-04-24 12:55:00,53.7,53.7,53.65,53.68,17200.0,50.5156,50.5156,50.4686,50.4968,17200.0
2019-04-24 13:00:00,53.68,53.68,53.65,53.65,6800.0,50.4968,50.4968,50.4686,50.4686,6800.0
2019-04-24 13:05:00,53.66,53.66,53.64,53.65,1600.0,50.478,50.478,50.4592,50.4686,1600.0
2019-04-24 13:10:00,53.67,53.67,53.63,53.65,4800.0,50.4874,50.4874,50.4498,50.4686,4800.0
2019-04-24 13:15:00,53.65,53.71,53.65,53.71,4220.0,50.4686,50.525,50.4686,50.525,4220.0
2019-04-24 13:20:00,53.71,53.74,53.71,53.74,2000.0,50.525,50.5532,50.525,50.5532,2000.0
2019-04-24 13:25:00,53.73,53.73,53.73,53.73,400.0,50.5438,50.5438,50.5438,50.5438,400.0
2019-04-24 13:30:00,53.72,53.73,53.72,53.72,2000.0,50.5344,50.5438,50.5344,50.5344,2000.0
2019-04-24 13:35:00,53.7,53.77,53.7,53.77,5600.0,50.5156,50.5815,50.5156,50.5815,5600.0
2019-04-24 13:40:00,53.77,53.77,53.73,53.73,4400.0,50.5815,50.5815,50.5438,50.5438,4400.0
2019-04-24 13:45:00,53.75,53.83,53.75,53.83,9212.0,50.5626,50.6379,50.5626,50.6379,9212.0
2019-04-24 13:50:00,53.83,53.84,53.81,53.84,4956.0,50.6379,50.6473,50.6191,50.6473,4956.0
2019-04-24 13:55:00,53.85,53.88,53.77,53.78,7600.0,50.6567,50.6849,50.5815,50.5909,7600.0
2019-04-24 14:00:00,53.81,53.85,53.81,53.84,3200.0,50.6191,50.6567,50.6191,50.6473,3200.0
2019-04-24 14:05:00,53.86,53.86,53.8,53.8,9600.0,50.6661,50.6661,50.6097,50.6097,9600.0
2019-04-24 14:10:00,53.81,53.83,53.8,53.83,3200.0,50.6191,50.6379,50.6097,50.6379,3200.0
2019-04-24 14:15:00,53.82,53.82,53.78,53.81,6400.0,50.6285,50.6285,50.5909,50.6191,6400.0
2019-04-24 14:20:00,53.81,53.82,53.79,53.8,3200.0,50.6191,50.6285,50.6003,50.6097,3200.0
2019-04-24 14:25:00,53.8,53.82,53.77,53.8,4820.0,50.6097,50.6285,50.5815,50.6097,4820.0
2019-04-24 14:30:00,53.8,53.82,53.79,53.82,4000.0,50.6097,50.6285,50.6003,50.6285,4000.0
2019-04-24 14:35:00,53.83,53.84,53.81,53.84,10000.0,50.6379,50.6473,50.6191,50.6473,10000.0
2019-04-24 14:40:00,53.85,53.89,53.85,53.88,12000.0,50.6567,50.6943,50.6567,50.6849,12000.0
2019-04-24 14:45:00,53.89,53.91,53.87,53.91,6400.0,50.6943,50.7132,50.6755,50.7132,6400.0
2019-04-24 14:50:00,53.9,53.92,53.9,53.92,6000.0,50.7038,50.7226,50.7038,50.7226,6000.0
2019-04-24 14:55:00,53.92,53.92,53.88,53.91,12400.0,50.7226,50.7226,50.6849,50.7132,12400.0
2019-04-24 15:00:00,53.91,53.94,53.89,53.89,7600.0,50.7132,50.7414,50.6943,50.6943,7600.0
2019-04-24 15:05:00,53.9,53.92,53.9,53.92,9600.0,50.7038,50.7226,50.7038,50.7226,9600.0
2019-04-24 15:10:00,53.92,53.92,53.88,53.88,17276.0,50.7226,50.7226,50.6849,50.6849,17276.0
2019-04-24 15:15:00,53.89,53.91,53.86,53.9,10000.0,50.6943,50.7132,50.6661,50.7038,10000.0
2019-04-24 15:20:00,53.91,53.93,53.88,53.92,9200.0,50.7132,50.732,50.6849,50.7226,9200.0
2019-04-24 15:25:00,53.87,53.9,53.87,53.88,13600.0,50.6755,50.7038,50.6755,50.6849,13600.0
2019-04-24 15:30:00,53.9,53.93,53.84,53.84,16300.0,50.7038,50.732,50.6473,50.6473,16300.0
2019-04-24 15:35:00,53.84,53.85,53.83,53.83,11680.0,50.6473,50.6567,50.6379,50.6379,11680.0
2019-04-24 15:40:00,53.82,53.88,53.8,53.88,30400.0,50.6285,50.6849,50.6097,50.6849,30400.0
2019-04-24 15:45:00,53.88,53.96,53.87,53.94,49640.0,50.6849,50.7602,50.6755,50.7414,49640.0
2019-04-24 15:50:00,53.94,54.0,53.92,53.99,94872.0,50.7414,50.7978,50.7226,50.7884,94872.0
2019-04-24 15:55:00,53.99,53.99,53.93,53.96,136808.0,50.7884,50.7884,50.732,50.7602,136808.0
2019-04-25 09:30:00,53.57,53.57,53.4,53.54,45180.0,50.3933,50.3933,50.2334,50.3651,45180.0
2019-04-25 09:35:00,53.58,53.63,53.48,53.63,26356.0,50.4027,50.4498,50.3087,50.4498,26356.0
2019-04-25 09:40:00,53.57,53.7,53.49,53.55,22884.0,50.3933,50.5156,50.3181,50.3745,22884.0
2019-04-25 09:45:00,53.54,53.54,53.47,53.51,8760.0,50.3651,50.3651,50.2993,50.3369,8760.0
2019-04-25 09:50:00,53.52,53.52,53.49,53.49,10400.0,50.3463,50.3463,50.3181,50.3181,10400.0
2019-04-25 09:55:00,53.49,53.62,53.48,53.62,19600.0,50.3181,50.4404,50.3087,50.4404,19600.0
2019-04-25 10:00:00,53.61,53.61,53.52,53.61,32920.0,50.431,50.431,50.3463,50.431,32920.0
2019-04-25 10:05:00,53.61,53.61,53.56,53.56,6800.0,50.431,50.431,50.3839,50.3839,6800.0
2019-04-25 10:10:00,53.52,53.54,53.49,53.5,19600.0,50.3463,50.3651,50.3181,50.3275,19600.0
2019-04-25 10:15:00,53.5,53.56,53.48,53.53,39408.0,50.3275,50.3839,50.3087,50.3557,39408.0
2019-04-25 10:20:00,53.52,53.52,53.41,53.43,80020.0,50.3463,50.3463,50.2428,50.2616,80020.0
2019-04-25 10:25:00,53.44,53.45,53.34,53.36,25600.0,50.271,50.2804,50.177,50.1958,25600.0
2019-04-25 10:30:00,53.34,53.44,53.33,53.43,47308.0,50.177,50.271,50.1676,50.2616,47308.0
2019-04-25 10:35:00,53.43,53.57,53.41,53.54,46368.0,50.2616,50.3933,50.2428,50.3651,46368.0
2019-04-25 10:40:00,53.54,53.55,53.5,53.52,24760.0,50.3651,50.3745,50.3275,50.3463,24760.0
2019-04-25 10:45:00,53.52,53.6,53.52,53.53,26800.0,50.3463,50.4215,50.3463,50.3557,26800.0
2019-04-25 10:50:00,53.53,53.59,53.52,53.52,27188.0,50.3557,50.4121,50.3463,50.3463,27188.0
2019-04-25 10:55:00,53.53,53.67,53.52,53.67,31320.0,50.3557,50.4874,50.3463,50.4874,31320.0
2019-04-25 11:00:00,53.71,53.73,53.68,53.71,18116.0,50.525,50.5438,50.4968,50.525,18116.0
2019-04-25 11:05:00,53.69,53.71,53.65,53.65,13376.0,50.5062,50.525,50.4686,50.4686,13376.0
2019-04-25 11:10:00,53.65,53.7,53.64,53.64,11188.0,50.4686,50.5156,50.4592,50.4592,11188.0
2019-04-25 11:15:00,53.64,53.69,53.62,53.69,24408.0,50.4592,50.5062,50.4404,50.5062,24408.0
2019-04-25 11:20:00,53.69,53.74,53.69,53.74,17772.0,50.5062,50.5532,50.5062,50.5532,17772.0
2019-04-25 11:25:00,53.75,53.76,53.73,53.74,22800.0,50.5626,50.5721,50.5438,50.5532,22800.0
2019-04-25 11:30:00,53.75,53.79,53.75,53.76,46780.0,50.5626,50.6003,50.5626,50.5721,46780.0
2019-04-25 11:35:00,53.76,53.82,53.76,53.79,18000.0,50.5721,50.6285,50.5721,50.6003,18000.0
2019-04-25 11:40:00,53.8,53.85,53.8,53.8,9600.0,50.6097,50.6567,50.6097,50.6097,9600.0
2019-04-25 11:45:00,53.8,53.8,53.76,53.78,23388.0,50.6097,50.6097,50.5721,50.5909,23388.0
2019-04-25 11:50:00,53.76,53.77,53.74,53.75,7652.0,50.5721,50.5815,50.5532,50.5626,7652.0
2019-04-25 11:55:00,53.75,53.77,53.74,53.74,15600.0,50.5626,50.5815,50.5532,50.5532,15600.0
2019-04-25 12:00:00,53.73,53.73,53.67,53.69,10000.0,50.5438,50.5438,50.4874,50.5062,10000.0
2019-04-25 12:05:00,53.66,53.68,53.65,53.68,4000.0,50.478,50.4968,50.4686,50.4968,4000.0
2019-04-25 12:10:00,53.69,53.69,53.66,53.66,1200.0,50.5062,50.5062,50.478,50.478,1200.0
2019-04-25 12:15:00,53.65,53.68,53.65,53.67,7200.0,50.4686,50.4968,50.4686,50.4874,7200.0
2019-04-25 12:20:00,53.67,53.67,53.65,53.67,7600.0,50.4874,50.4874,50.4686,50.4874,7600.0
2019-04-25 12:25:00,53.68,53.71,53.68,53.71,12800.0,50.4968,50.525,50.4968,50.525,12800.0
2019-04-25 12:30:00,53.74,53.76,53.74,53.76,4400.0,50.5532,50.5721,50.5532,50.5721,4400.0
2019-04-25 12:35:00,53.76,53.78,53.75,53.75,8800.0,50.5721,50.5909,50.5626,50.5626,8800.0
2019-04-25 12:40:00,53.75,53.77,53.74,53.77,12400.0,50.5626,50.5815,50.5532,50.5815,12400.0
2019-04-25 12:45:00,53.79,53.8,53.78,53.8,2800.0,50.6003,50.6097,50.5909,50.6097,2800.0
2019-04-25 12:50:00,53.79,53.8,53.73,53.74,12864.0,50.6003,50.6097,50.5438,50.5532,12864.0
2019-04-25 12:55:00,53.74,53.76,53.74,53.75,6000.0,50.5532,50.5721,50.5532,50.5626,6000.0
2019-04-25 13:00:00,53.76,53.77,53.74,53.76,20704.0,50.5721,50.5815,50.5532,50.5721,20704.0
2019-04-25 13:05:00,53.75,53.76,53.74,53.74,12844.0,50.5626,50.5721,50.5532,50.5532,12844.0
2019-04-25 13:10:00,53.72,53.77,53.72,53.75,13140.0,50.5344,50.5815,50.5344,50.5626,13140.0
2019-04-25 13:15:00,53.74,53.77,53.72,53.73,12400.0,50.5532,50.5815,50.5344,50.5438,12400.0
2019-04-25 13:20:00,53.72,53.76,53.72,53.76,8756.0,50.5344,50.5721,50.5344,50.5721,8756.0
2019-04-25 13:25:00,53.75,53.77,53.75,53.77,2796.0,50.5626,50.5815,50.5626,50.5815,2796.0
2019-04-25 13:30:00,53.78,53.79,53.77,53.77,7200.0,50.5909,50.6003,50.5815,50.5815,7200.0
2019-04-25 13:35:00,53.77,53.77,53.75,53.77,12800.0,50.5815,50.5815,50.5626,50.5815,12800.0
2019-04-25 13:40:00,53.75,53.77,53.73,53.73,6000.0,50.5626,50.5815,50.5438,50.5438,6000.0
2019-04-25 13:45:00,53.72,53.75,53.72,53.74,8800.0,50.5344,50.5626,50.5344,50.5532,8800.0
2019-04-25 13:50:00,53.73,53.73,53.72,53.72,2400.0,50.5438,50.5438,50.5344,50.5344,2400.0
2019-04-25 13:55:00,53.72,53.77,53.71,53.76,6924.0,50.5344,50.5815,50.525,50.5721,6924.0
2019-04-25 14:00:00,53.77,53.8,53.77,53.8,4000.0,50.5815,50.6097,50.5815,50.6097,4000.0
2019-04-25 14:05:00,53.8,53.81,53.78,53.78,3200.0,50.6097,50.6191,50.5909,50.5909,3200.0
2019-04-25 14:10:00,53.78,53.8,53.76,53.79,4000.0,50.5909,50.6097,50.5721,50.6003,4000.0
2019-04-25 14:15:00,53.81,53.85,53.81,53.83,5600.0,50.6191,50.6567,50.6191,50.6379,5600.0
2019-04-25 14:20:00,53.82,53.84,53.82,53.82,4356.0,50.6285,50.6473,50.6285,50.6285,4356.0
2019-04-25 14:25:00,53.78,53.8,53.78,53.78,6800.0,50.5909,50.6097,50.5909,50.5909,6800.0
2019-04-25 14:30:00,53.79,53.8,53.74,53.77,14300.0,50.6003,50.6097,50.5532,50.5815,14300.0
2019-04-25 14:35:00,53.77,53.79,53.77,53.78,3368.0,50.5815,50.6003,50.5815,50.5909,3368.0
2019-04-25 14:40:00,53.79,53.82,53.79,53.82,4400.0,50.6003,50.6285,50.6003,50.6285,4400.0
2019-04-25 14:45:00,53.81,53.81,53.76,53.76,2800.0,50.6191,50.6191,50.5721,50.5721,2800.0
2019-04-25 14:50:00,53.77,53.79,53.77,53.78,7600.0,50.5815,50.6003,50.5815,50.5909,7600.0
2019-04-25 14:55:00,53.77,53.77,53.74,53.75,4400.0,50.5815,50.5815,50.5532,50.5626,4400.0
2019-04-25 15:00:00,53.75,53.76,53.75,53.76,4400.0,50.5626,50.5721,50.5626,50.5721,4400.0
2019-04-25 15:05:00,53.72,53.76,53.71,53.75,11200.0,50.5344,50.5721,50.525,50.5626,11200.0
2019-04-25 15:10:00,53.79,53.79,53.76,53.76,2440.0,50.6003,50.6003,50.5721,50.5721,2440.0
2019-04-25 15:15:00,53.77,53.78,53.77,53.78,4400.0,50.5815,50.5909,50.5815,50.5909,4400.0
2019-04-25 15:20:00,53.8,53.81,53.79,53.79,4800.0,50.6097,50.6191,50.6003,50.6003,4800.0
2019-04-25 15:25:00,53.79,53.79,53.78,53.79,7192.0,50.6003,50.6003,50.5909,50.6003,7192.0
2019-04-25 15:30:00,53.79,53.8,53.75,53.75,13600.0,50.6003,50.6097,50.5626,50.5626,13600.0
2019-04-25 15:35:00,53.75,53.78,53.75,53.77,20000.0,50.5626,50.5909,50.5626,50.5815,20000.0
2019-04-25 15:40:00,53.76,53.82,53.75,53.82,29600.0,50.5721,50.6285,50.5626,50.6285,29600.0
2019-04-25 15:45:00,53.83,53.84,53.79,53.79,21912.0,50.6379,50.6473,50.6003,50.6003,21912.0
2019-04-25 15:50:00,53.8,53.81,53.75,53.76,66548.0,50.6097,50.6191,50.5626,50.5721,66548.0
2019-04-25 15:55:00,53.7,53.79,53.68,53.68,160668.0,50.5156,50.6003,50.4968,50.4968,160668.0
2019-04-26 09:30:00,54.05,54.08,53.63,53.63,46948.0,50.8449,50.8731,50.4498,50.4498,46948.0
2019-04-26 09:35:00,53.69,53.84,53.69,53.72,8000.0,50.5062,50.6473,50.5062,50.5344,8000.0
2019-04-26 09:40:00,53.72,53.86,53.72,53.85,8012.0,50.5344,50.6661,50.5344,50.6567,8012.0
2019-04-26 09:45:00,53.86,53.92,53.86,53.92,1200.0,50.6661,50.7226,50.6661,50.7226,1200.0
2019-04-26 09:50:00,53.87,53.88,53.74,53.74,7732.0,50.6755,50.6849,50.5532,50.5532,7732.0
2019-04-26 09:55:00,53.7,53.88,53.7,53.88,8400.0,50.5156,50.6849,50.5156,50.6849,8400.0
2019-04-26 10:00:00,53.85,53.92,53.79,53.88,3324.0,50.6567,50.7226,50.6003,50.6849,3324.0
2019-04-26 10:05:00,53.92,53.97,53.92,53.95,2800.0,50.7226,50.7696,50.7226,50.7508,2800.0
2019-04-26 10:10:00,53.97,53.97,53.9,53.93,1600.0,50.7696,50.7696,50.7038,50.732,1600.0
2019-04-26 10:15:00,53.99,54.02,53.95,53.99,3740.0,50.7884,50.8166,50.7508,50.7884,3740.0
2019-04-26 10:20:00,54.0,54.0,53.99,53.99,1600.0,50.7978,50.7978,50.7884,50.7884,1600.0
2019-04-26 10:25:00,53.97,54.0,53.95,53.99,3200.0,50.7696,50.7978,50.7508,50.7884,3200.0
2019-04-26 10:30:00,53.98,54.01,53.98,53.99,2400.0,50.779,50.8072,50.779,50.7884,2400.0
2019-04-26 10:35:00,53.96,53.99,53.96,53.98,5452.0,50.7602,50.7884,50.7602,50.779,5452.0
2019-04-26 10:40:00,53.96,53.99,53.96,53.99,4400.0,50.7602,50.7884,50.7602,50.7884,4400.0
2019-04-26 10:45:00,54.01,54.04,53.99,54.04,14972.0,50.8072,50.8355,50.7884,50.8355,14972.0
2019-04-26 10:50:00,54.02,54.06,54.01,54.06,7696.0,50.8166,50.8543,50.8072,50.8543,7696.0
2019-04-26 10:55:00,54.02,54.07,54.02,54.07,4000.0,50.8166,50.8637,50.8166,50.8637,4000.0
2019-04-26 11:00:00,54.06,54.1,53.98,53.98,22160.0,50.8543,50.8919,50.779,50.779,22160.0
2019-04-26 11:05:00,53.99,54.06,53.99,54.03,24872.0,50.7884,50.8543,50.7884,50.826,24872.0
2019-04-26 11:10:00,54.03,54.06,54.0,54.0,17180.0,50.826,50.8543,50.7978,50.7978,17180.0
2019-04-26 11:15:00,54.0,54.0,53.98,53.98,5560.0,50.7978,50.7978,50.779,50.779,5560.0
2019-04-26 11:20:00,53.95,54.0,53.95,53.99,5728.0,50.7508,50.7978,50.7508,50.7884,5728.0
2019-04-26 11:25:00,53.99,53.99,53.96,53.97,6260.0,50.7884,50.7884,50.7602,50.7696,6260.0
2019-04-26 11:30:00,53.98,53.98,53.97,53.97,800.0,50.779,50.779,50.7696,50.7696,800.0
2019-04-26 11:35:00,53.99,53.99,53.96,53.98,8464.0,50.7884,50.7884,50.7602,50.779,8464.0
2019-04-26 11:40:00,53.99,54.0,53.98,54.0,11776.0,50.7884,50.7978,50.779,50.7978,11776.0
2019-04-26 11:45:00,54.0,54.0,53.97,53.98,2996.0,50.7978,50.7978,50.7696,50.779,2996.0
2019-04-26 11:50:00,53.96,54.0,53.95,54.0,27336.0,50.7602,50.7978,50.7508,50.7978,27336.0
2019-04-26 11:55:00,53.99,53.99,53.91,53.91,5600.0,50.7884,50.7884,50.7132,50.7132,5600.0
2019-04-26 12:00:00,53.93,53.95,53.92,53.93,7200.0,50.732,50.7508,50.7226,50.732,7200.0
2019-04-26 12:05:00,53.93,53.94,53.92,53.92,1200.0,50.732,50.7414,50.7226,50.7226,1200.0
2019-04-26 12:10:00,53.96,53.97,53.96,53.96,2800.0,50.7602,50.7696,50.7602,50.7602,2800.0
2019-04-26 12:15:00,53.99,54.01,53.98,53.99,8496.0,50.7884,50.8072,50.779,50.7884,8496.0
2019-04-26 12:20:00,53.98,53.98,53.91,53.95,10296.0,50.779,50.779,50.7132,50.7508,10296.0
2019-04-26 12:25:00,53.98,53.98,53.96,53.96,1600.0,50.779,50.779,50.7602,50.7602,1600.0
2019-04-26 12:30:00,53.97,54.02,53.97,53.99,11536.0,50.7696,50.8166,50.7696,50.7884,11536.0
2019-04-26 12:35:00,53.98,54.03,53.97,53.97,10284.0,50.779,50.826,50.7696,50.7696,10284.0
2019-04-26 12:40:00,53.95,53.98,53.95,53.98,4000.0,50.7508,50.779,50.7508,50.779,4000.0
2019-04-26 12:45:00,53.98,53.98,53.97,53.97,1200.0,50.779,50.779,50.7696,50.7696,1200.0
2019-04-26 12:50:00,53.98,53.98,53.96,53.96,992.0,50.779,50.779,50.7602,50.7602,992.0
2019-04-26 12:55:00,53.98,53.98,53.98,53.98,2400.0,50.779,50.779,50.779,50.779,2400.0
2019-04-26 13:00:00,53.98,53.98,53.95,53.95,4400.0,50.779,50.779,50.7508,50.7508,4400.0
2019-04-26 13:05:00,53.96,53.96,53.95,53.96,5200.0,50.7602,50.7602,50.7508,50.7602,5200.0
2019-04-26 13:10:00,53.96,53.98,53.96,53.98,800.0,50.7602,50.779,50.7602,50.779,800.0
2019-04-26 13:15:00,53.97,53.97,53.97,53.97,400.0,50.7696,50.7696,50.7696,50.7696,400.0
2019-04-26 13:20:00,53.96,54.0,53.96,54.0,2400.0,50.7602,50.7978,50.7602,50.7978,2400.0
2019-04-26 13:25:00,53.97,54.0,53.97,54.0,2080.0,50.7696,50.7978,50.7696,50.7978,2080.0
2019-04-26 13:30:00,53.99,54.0,53.98,53.99,9748.0,50.7884,50.7978,50.779,50.7884,9748.0
2019-04-26 13:35:00,53.98,54.0,53.98,54.0,2800.0,50.779,50.7978,50.779,50.7978,2800.0
2019-04-26 13:40:00,53.98,54.0,53.98,53.99,4400.0,50.779,50.7978,50.779,50.7884,4400.0
2019-04-26 13:45:00,54.0,54.01,53.99,54.01,12800.0,50.7978,50.8072,50.7884,50.8072,12800.0
2019-04-26 13:50:00,54.0,54.01,53.99,54.01,6800.0,50.7978,50.8072,50.7884,50.8072,6800.0
2019-04-26 13:55:00,54.01,54.06,54.0,54.04,15944.0,50.8072,50.8543,50.7978,50.8355,15944.0
2019-04-26 14:00:00,54.05,54.06,54.0,54.01,3660.0,50.8449,50.8543,50.7978,50.8072,3660.0
2019-04-26 14:05:00,54.02,54.04,54.02,54.04,2900.0,50.8166,50.8355,50.8166,50.8355,2900.0
2019-04-26 14:10:00,54.05,54.05,54.0,54.04,7272.0,50.8449,50.8449,50.7978,50.8355,7272.0
2019-04-26 14:15:00,54.02,54.1,54.02,54.1,2800.0,50.8166,50.8919,50.8166,50.8919,2800.0
2019-04-26 14:20:00,54.1,54.16,54.1,54.16,4400.0,50.8919,50.9483,50.8919,50.9483,4400.0
2019-04-26 14:25:00,54.14,54.14,54.11,54.14,3600.0,50.9295,50.9295,50.9013,50.9295,3600.0
2019-04-26 14:30:00,54.15,54.18,54.15,54.18,2000.0,50.9389,50.9671,50.9389,50.9671,2000.0
2019-04-26 14:35:00,54.18,54.19,54.17,54.19,2800.0,50.9671,50.9766,50.9577,50.9766,2800.0
2019-04-26 14:40:00,54.2,54.23,54.2,54.22,4400.0,50.986,51.0142,50.986,51.0048,4400.0
2019-04-26 14:45:00,54.23,54.24,54.2,54.23,3200.0,51.0142,51.0236,50.986,51.0142,3200.0
2019-04-26 14:50:00,54.22,54.26,54.22,54.24,5392.0,51.0048,51.0424,51.0048,51.0236,5392.0
2019-04-26 14:55:00,54.23,54.28,54.22,54.27,6400.0,51.0142,51.0612,51.0048,51.0518,6400.0
2019-04-26 15:00:00,54.28,54.34,54.28,54.33,10644.0,51.0612,51.1177,51.0612,51.1083,10644.0
2019-04-26 15:05:00,54.35,54.37,54.32,54.32,6000.0,51.1271,51.1459,51.0988,51.0988,6000.0
2019-04-26 15:10:00,54.29,54.3,54.22,54.23,3600.0,51.0706,51.08,51.0048,51.0142,3600.0
2019-04-26 15:15:00,54.2,54.23,54.2,54.22,2400.0,50.986,51.0142,50.986,51.0048,2400.0
2019-04-26 15:20:00,54.2,54.2,54.14,54.17,9200.0,50.986,50.986,50.9295,50.9577,9200.0
2019-04-26 15:25:00,54.18,54.19,54.16,54.17,5200.0,50.9671,50.9766,50.9483,50.9577,5200.0
2019-04-26 15:30:00,54.15,54.18,54.15,54.17,9600.0,50.9389,50.9671,50.9389,50.9577,9600.0
2019-04-26 15:35:00,54.17,54.21,54.17,54.21,19584.0,50.9577,50.9954,50.9577,50.9954,19584.0
2019-04-26 15:40:00,54.2,54.24,54.2,54.21,23600.0,50.986,51.0236,50.986,50.9954,23600.0
2019-04-26 15:45:00,54.21,54.22,54.17,54.18,10400.0,50.9954,51.0048,50.9577,50.9671,10400.0
2019-04-26 15:50:00,54.19,54.2,54.09,54.14,49204.0,50.9766,50.986,50.8825,50.9295,49204.0
2019-04-26 15:55:00,54.15,54.2,54.15,54.19,41100.0,50.9389,50.986,50.9389,50.9766,41100.0
2019-04-29 09:30:00,54.15,54.19,54.04,54.08,28156.0,50.9389,50.9766,50.8355,50.8731,28156.0
2019-04-29 09:35:00,54.07,54.13,54.01,54.08,6800.0,50.8637,50.9201,50.8072,50.8731,6800.0
2019-04-29 09:40:00,54.04,54.11,54.04,54.11,4000.0,50.8355,50.9013,50.8355,50.9013,4000.0
2019-04-29 09:45:00,54.19,54.25,54.13,54.23,15856.0,50.9766,51.033,50.9201,51.0142,15856.0
2019-04-29 09:50:00,54.19,54.2,54.12,54.17,9120.0,50.9766,50.986,50.9107,50.9577,9120.0
2019-04-29 09:55:00,54.2,54.27,54.19,54.27,12576.0,50.986,51.0518,50.9766,51.0518,12576.0
2019-04-29 10:00:00,54.29,54.31,54.23,54.24,12400.0,51.0706,51.0894,51.0142,51.0236,12400.0
2019-04-29 10:05:00,54.23,54.23,54.15,54.19,47200.0,51.0142,51.0142,50.9389,50.9766,47200.0
2019-04-29 10:10:00,54.2,54.28,54.18,54.28,4000.0,50.986,51.0612,50.9671,51.0612,4000.0
2019-04-29 10:15:00,54.27,54.27,54.17,54.21,14592.0,51.0518,51.0518,50.9577,50.9954,14592.0
2019-04-29 10:20:00,54.24,54.31,54.24,54.31,5916.0,51.0236,51.0894,51.0236,51.0894,5916.0
2019-04-29 10:25:00,54.31,54.33,54.14,54.14,35220.0,51.0894,51.1083,50.9295,50.9295,35220.0
2019-04-29 10:30:00,54.15,54.19,54.13,54.13,9200.0,50.9389,50.9766,50.9201,50.9201,9200.0
2019-04-29 10:35:00,54.18,54.37,54.18,54.34,8216.0,50.9671,51.1459,50.9671,51.1177,8216.0
2019-04-29 10:40:00,54.34,54.38,54.34,54.37,4800.0,51.1177,51.1553,51.1177,51.1459,4800.0
2019-04-29 10:45:00,54.4,54.41,54.38,54.38,17452.0,51.1741,51.1835,51.1553,51.1553,17452.0
2019-04-29 10:50:00,54.4,54.41,54.38,54.38,4400.0,51.1741,51.1835,51.1553,51.1553,4400.0
2019-04-29 10:55:00,54.4,54.41,54.38,54.41,4800.0,51.1741,51.1835,51.1553,51.1835,4800.0
2019-04-29 11:00:00,54.41,54.42,54.37,54.39,5260.0,51.1835,51.1929,51.1459,51.1647,5260.0
2019-04-29 11:05:00,54.41,54.43,54.34,54.34,8520.0,51.1835,51.2023,51.1177,51.1177,8520.0
2019-04-29 11:10:00,54.35,54.38,54.27,54.27,38704.0,51.1271,51.1553,51.0518,51.0518,38704.0
2019-04-29 11:15:00,54.27,54.29,54.27,54.28,1600.0,51.0518,51.0706,51.0518,51.0612,1600.0
2019-04-29 11:20:00,54.26,54.31,54.26,54.31,3200.0,51.0424,51.0894,51.0424,51.0894,3200.0
2019-04-29 11:25:00,54.27,54.29,54.25,54.26,5800.0,51.0518,51.0706,51.033,51.0424,5800.0
2019-04-29 11:30:00,54.27,54.31,54.25,54.31,10400.0,51.0518,51.0894,51.033,51.0894,10400.0
2019-04-29 11:35:00,54.31,54.31,54.28,54.28,3200.0,51.0894,51.0894,51.0612,51.0612,3200.0
2019-04-29 11:40:00,54.3,54.38,54.29,54.38,13712.0,51.08,51.1553,51.0706,51.1553,13712.0
2019-04-29 11:45:00,54.4,54.43,54.38,54.38,19600.0,51.1741,51.2023,51.1553,51.1553,19600.0
2019-04-29 11:50:00,54.38,54.45,54.37,54.45,16800.0,51.1553,51.2211,51.1459,51.2211,16800.0
2019-04-29 11:55:00,54.46,54.46,54.37,54.37,11120.0,51.2305,51.2305,51.1459,51.1459,11120.0
2019-04-29 12:00:00,54.35,54.38,54.32,54.37,9200.0,51.1271,51.1553,51.0988,51.1459,9200.0
2019-04-29 12:05:00,54.36,54.36,54.31,54.31,7132.0,51.1365,51.1365,51.0894,51.0894,7132.0
2019-04-29 12:10:00,54.31,54.31,54.28,54.29,5200.0,51.0894,51.0894,51.0612,51.0706,5200.0
2019-04-29 12:15:00,54.28,54.29,54.27,54.27,5200.0,51.0612,51.0706,51.0518,51.0518,5200.0
2019-04-29 12:20:00,54.27,54.3,54.27,54.3,12000.0,51.0518,51.08,51.0518,51.08,12000.0
2019-04-29 12:25:00,54.28,54.29,54.27,54.29,8000.0,51.0612,51.0706,51.0518,51.0706,8000.0
2019-04-29 12:30:00,54.32,54.32,54.3,54.3,2400.0,51.0988,51.0988,51.08,51.08,2400.0
2019-04-29 12:35:00,54.29,54.31,54.28,54.3,3600.0,51.0706,51.0894,51.0612,51.08,3600.0
2019-04-29 12:40:00,54.32,54.36,54.31,54.34,9900.0,51.0988,51.1365,51.0894,51.1177,9900.0
2019-04-29 12:45:00,54.34,54.37,54.34,54.37,6484.0,51.1177,51.1459,51.1177,51.1459,6484.0
2019-04-29 12:50:00,54.37,54.38,54.36,54.38,6336.0,51.1459,51.1553,51.1365,51.1553,6336.0
2019-04-29 12:55:00,54.38,54.38,54.35,54.35,8400.0,51.1553,51.1553,51.1271,51.1271,8400.0
2019-04-29 13:00:00,54.33,54.35,54.32,54.35,13200.0,51.1083,51.1271,51.0988,51.1271,13200.0
2019-04-29 13:05:00,54.36,54.36,54.33,54.33,10956.0,51.1365,51.1365,51.1083,51.1083,10956.0
2019-04-29 13:10:00,54.32,54.35,54.3,54.34,14000.0,51.0988,51.1271,51.08,51.1177,14000.0
2019-04-29 13:15:00,54.38,54.38,54.36,54.36,6540.0,51.1553,51.1553,51.1365,51.1365,6540.0
2019-04-29 13:20:00,54.35,54.35,54.3,54.31,44800.0,51.1271,51.1271,51.08,51.0894,44800.0
2019-04-29 13:25:00,54.3,54.31,54.29,54.31,18356.0,51.08,51.0894,51.0706,51.0894,18356.0
2019-04-29 13:30:00,54.31,54.31,54.28,54.29,25356.0,51.0894,51.0894,51.0612,51.0706,25356.0
2019-04-29 13:35:00,54.29,54.38,54.29,54.35,12400.0,51.0706,51.1553,51.0706,51.1271,12400.0
2019-04-29 13:40:00,54.32,54.32,54.32,54.32,800.0,51.0988,51.0988,51.0988,51.0988,800.0
2019-04-29 13:45:00,54.31,54.32,54.29,54.3,46800.0,51.0894,51.0988,51.0706,51.08,46800.0
2019-04-29 13:50:00,54.3,54.33,54.3,54.33,10000.0,51.08,51.1083,51.08,51.1083,10000.0
2019-04-29 13:55:00,54.33,54.33,54.32,54.32,1600.0,51.1083,51.1083,51.0988,51.0988,1600.0
2019-04-29 14:00:00,54.31,54.33,54.3,54.31,8000.0,51.0894,51.1083,51.08,51.0894,8000.0
2019-04-29 14:05:00,54.32,54.32,54.27,54.31,33100.0,51.0988,51.0988,51.0518,51.0894,33100.0
2019-04-29 14:10:00,54.3,54.31,54.24,54.24,47628.0,51.08,51.0894,51.0236,51.0236,47628.0
2019-04-29 14:15:00,54.24,54.34,54.24,54.34,6800.0,51.0236,51.1177,51.0236,51.1177,6800.0
2019-04-29 14:20:00,54.34,54.34,54.29,54.29,5256.0,51.1177,51.1177,51.0706,51.0706,5256.0
2019-04-29 14:25:00,54.29,54.3,54.24,54.24,10400.0,51.0706,51.08,51.0236,51.0236,10400.0
2019-04-29 14:30:00,54.25,54.3,54.23,54.29,10000.0,51.033,51.08,51.0142,51.0706,10000.0
2019-04-29 14:35:00,54.27,54.28,54.22,54.24,23200.0,51.0518,51.0612,51.0048,51.0236,23200.0
2019-04-29 14:40:00,54.23,54.26,54.23,54.26,12292.0,51.0142,51.0424,51.0142,51.0424,12292.0
2019-04-29 14:45:00,54.29,54.31,54.26,54.26,9384.0,51.0706,51.0894,51.0424,51.0424,9384.0
2019-04-29 14:50:00,54.25,54.31,54.24,54.31,6400.0,51.033,51.0894,51.0236,51.0894,6400.0
2019-04-29 14:55:00,54.31,54.32,54.3,54.3,6880.0,51.0894,51.0988,51.08,51.08,6880.0
2019-04-29 15:00:00,54.3,54.3,54.27,54.28,11284.0,51.08,51.08,51.0518,51.0612,11284.0
2019-04-29 15:05:00,54.27,54.29,54.26,54.28,12424.0,51.0518,51.0706,51.0424,51.0612,12424.0
2019-04-29 15:10:00,54.28,54.28,54.24,54.25,10912.0,51.0612,51.0612,51.0236,51.033,10912.0
2019-04-29 15:15:00,54.24,54.24,54.19,54.21,24800.0,51.0236,51.0236,50.9766,50.9954,24800.0
2019-04-29 15:20:00,54.22,54.28,54.22,54.26,12000.0,51.0048,51.0612,51.0048,51.0424,12000.0
2019-04-29 15:25:00,54.26,54.26,54.23,54.24,18256.0,51.0424,51.0424,51.0142,51.0236,18256.0
2019-04-29 15:30:00,54.24,54.3,54.24,54.27,16800.0,51.0236,51.08,51.0236,51.0518,16800.0
2019-04-29 15:35:00,54.27,54.3,54.27,54.29,17540.0,51.0518,51.08,51.0518,51.0706,17540.0
2019-04-29 15:40:00,54.29,54.29,54.23,54.23,19600.0,51.0706,51.0706,51.0142,51.0142,19600.0
2019-04-29 15:45:00,54.23,54.23,54.2,54.22,33588.0,51.0142,51.0142,50.986,51.0048,33588.0
2019-04-29 15:50:00,54.23,54.23,54.18,54.2,49200.0,51.0142,51.0142,50.9671,50.986,49200.0
2019-04-29 15:55:00,54.2,54.26,54.17,54.22,88296.0,50.986,51.0424,50.9577,51.0048,88296.0
2019-04-30 09:30:00,54.12,54.25,54.12,54.19,22892.0,50.9107,51.033,50.9107,50.9766,22892.0
2019-04-30 09:35:00,54.19,54.22,54.05,54.05,24480.0,50.9766,51.0048,50.8449,50.8449,24480.0
2019-04-30 09:40:00,54.11,54.11,54.05,54.1,2400.0,50.9013,50.9013,50.8449,50.8919,2400.0
2019-04-30 09:45:00,54.09,54.1,53.97,53.97,28528.0,50.8825,50.8919,50.7696,50.7696,28528.0
2019-04-30 09:50:00,53.99,54.09,53.99,54.06,21200.0,50.7884,50.8825,50.7884,50.8543,21200.0
2019-04-30 09:55:00,54.04,54.06,54.02,54.06,18400.0,50.8355,50.8543,50.8166,50.8543,18400.0
2019-04-30 10:00:00,54.07,54.09,54.01,54.09,8760.0,50.8637,50.8825,50.8072,50.8825,8760.0
2019-04-30 10:05:00,54.08,54.13,54.07,54.11,4000.0,50.8731,50.9201,50.8637,50.9013,4000.0
2019-04-30 10:10:00,54.13,54.13,54.05,54.1,18688.0,50.9201,50.9201,50.8449,50.8919,18688.0
2019-04-30 10:15:00,54.08,54.15,54.08,54.15,10120.0,50.8731,50.9389,50.8731,50.9389,10120.0
2019-04-30 10:20:00,54.14,54.14,54.02,54.02,7200.0,50.9295,50.9295,50.8166,50.8166,7200.0
2019-04-30 10:25:00,54.05,54.07,54.04,54.07,9200.0,50.8449,50.8637,50.8355,50.8637,9200.0
2019-04-30 10:30:00,54.05,54.13,54.05,54.1,8400.0,50.8449,50.9201,50.8449,50.8919,8400.0
2019-04-30 10:35:00,54.1,54.11,54.07,54.08,7600.0,50.8919,50.9013,50.8637,50.8731,7600.0
2019-04-30 10:40:00,54.08,54.11,54.06,54.06,10964.0,50.8731,50.9013,50.8543,50.8543,10964.0
2019-04-30 10:45:00,54.05,54.12,54.05,54.11,14400.0,50.8449,50.9107,50.8449,50.9013,14400.0
2019-04-30 10:50:00,54.12,54.16,54.08,54.08,4800.0,50.9107,50.9483,50.8731,50.8731,4800.0
2019-04-30 10:55:00,54.09,54.11,54.08,54.09,12000.0,50.8825,50.9013,50.8731,50.8825,12000.0
2019-04-30 11:00:00,54.08,54.08,54.01,54.01,40080.0,50.8731,50.8731,50.8072,50.8072,40080.0
2019-04-30 11:05:00,54.02,54.02,53.93,53.94,34448.0,50.8166,50.8166,50.732,50.7414,34448.0
2019-04-30 11:10:00,53.96,53.97,53.94,53.96,4428.0,50.7602,50.7696,50.7414,50.7602,4428.0
2019-04-30 11:15:00,53.96,54.04,53.96,54.04,18800.0,50.7602,50.8355,50.7602,50.8355,18800.0
2019-04-30 11:20:00,54.04,54.06,54.02,54.03,8800.0,50.8355,50.8543,50.8166,50.826,8800.0
2019-04-30 11:25:00,54.03,54.03,53.99,53.99,2800.0,50.826,50.826,50.7884,50.7884,2800.0
2019-04-30 11:30:00,54.01,54.02,53.99,54.01,14080.0,50.8072,50.8166,50.7884,50.8072,14080.0
2019-04-30 11:35:00,54.01,54.1,54.01,54.1,14400.0,50.8072,50.8919,50.8072,50.8919,14400.0
2019-04-30 11:40:00,54.09,54.12,54.07,54.11,9732.0,50.8825,50.9107,50.8637,50.9013,9732.0
2019-04-30 11:45:00,54.12,54.14,54.12,54.14,6400.0,50.9107,50.9295,50.9107,50.9295,6400.0
2019-04-30 11:50:00,54.15,54.17,54.15,54.17,3600.0,50.9389,50.9577,50.9389,50.9577,3600.0
2019-04-30 11:55:00,54.17,54.18,54.14,54.14,13600.0,50.9577,50.9671,50.9295,50.9295,13600.0
2019-04-30 12:00:00,54.09,54.09,54.05,54.05,2800.0,50.8825,50.8825,50.8449,50.8449,2800.0
2019-04-30 12:05:00,54.08,54.12,54.07,54.11,6312.0,50.8731,50.9107,50.8637,50.9013,6312.0
2019-04-30 12:10:00,54.11,54.13,54.11,54.13,4800.0,50.9013,50.9201,50.9013,50.9201,4800.0
2019-04-30 12:15:00,54.14,54.16,54.13,54.15,6888.0,50.9295,50.9483,50.9201,50.9389,6888.0
2019-04-30 12:20:00,54.13,54.16,54.1,54.1,15772.0,50.9201,50.9483,50.8919,50.8919,15772.0
2019-04-30 12:25:00,54.1,54.14,54.1,54.14,10448.0,50.8919,50.9295,50.8919,50.9295,10448.0
2019-04-30 12:30:00,54.14,54.15,54.14,54.15,4016.0,50.9295,50.9389,50.9295,50.9389,4016.0
2019-04-30 12:35:00,54.13,54.13,54.09,54.11,15600.0,50.9201,50.9201,50.8825,50.9013,15600.0
2019-04-30 12:40:00,54.11,54.11,54.08,54.09,14800.0,50.9013,50.9013,50.8731,50.8825,14800.0
2019-04-30 12:45:00,54.09,54.09,54.05,54.05,11884.0,50.8825,50.8825,50.8449,50.8449,11884.0
2019-04-30 12:50:00,54.07,54.07,54.05,54.05,6000.0,50.8637,50.8637,50.8449,50.8449,6000.0
2019-04-30 12:55:00,54.06,54.06,54.05,54.06,14800.0,50.8543,50.8543,50.8449,50.8543,14800.0
2019-04-30 13:00:00,54.06,54.08,54.06,54.07,6800.0,50.8543,50.8731,50.8543,50.8637,6800.0
2019-04-30 13:05:00,54.08,54.08,54.05,54.05,8808.0,50.8731,50.8731,50.8449,50.8449,8808.0
2019-04-30 13:10:00,54.04,54.06,54.02,54.02,18976.0,50.8355,50.8543,50.8166,50.8166,18976.0
2019-04-30 13:15:00,54.03,54.04,54.02,54.02,3600.0,50.826,50.8355,50.8166,50.8166,3600.0
2019-04-30 13:20:00,54.02,54.05,54.02,54.04,6400.0,50.8166,50.8449,50.8166,50.8355,6400.0
2019-04-30 13:25:00,54.07,54.07,54.02,54.02,6000.0,50.8637,50.8637,50.8166,50.8166,6000.0
2019-04-30 13:30:00,54.01,54.04,54.01,54.04,12660.0,50.8072,50.8355,50.8072,50.8355,12660.0
2019-04-30 13:35:00,54.07,54.09,54.07,54.07,8800.0,50.8637,50.8825,50.8637,50.8637,8800.0
2019-04-30 13:40:00,54.09,54.18,54.07,54.18,11600.0,50.8825,50.9671,50.8637,50.9671,11600.0
2019-04-30 13:45:00,54.2,54.2,54.15,54.17,8060.0,50.986,50.986,50.9389,50.9577,8060.0
2019-04-30 13:50:00,54.16,54.19,54.16,54.16,11852.0,50.9483,50.9766,50.9483,50.9483,11852.0
2019-04-30 13:55:00,54.18,54.22,54.17,54.22,8152.0,50.9671,51.0048,50.9577,51.0048,8152.0
2019-04-30 14:00:00,54.22,54.24,54.19,54.23,13200.0,51.0048,51.0236,50.9766,51.0142,13200.0
2019-04-30 14:05:00,54.25,54.25,54.19,54.19,16352.0,51.033,51.033,50.9766,50.9766,16352.0
2019-04-30 14:10:00,54.2,54.22,54.17,54.22,12400.0,50.986,51.0048,50.9577,51.0048,12400.0
2019-04-30 14:15:00,54.22,54.24,54.21,54.24,6000.0,51.0048,51.0236,50.9954,51.0236,6000.0
2019-04-30 14:20:00,54.24,54.26,54.22,54.25,20592.0,51.0236,51.0424,51.0048,51.033,20592.0
2019-04-30 14:25:00,54.23,54.23,54.18,54.18,14000.0,51.0142,51.0142,50.9671,50.9671,14000.0
2019-04-30 14:30:00,54.19,54.22,54.18,54.22,13200.0,50.9766,51.0048,50.9671,51.0048,13200.0
2019-04-30 14:35:00,54.25,54.27,54.23,54.27,4004.0,51.033,51.0518,51.0142,51.0518,4004.0
2019-04-30 14:40:00,54.27,54.31,54.27,54.28,6800.0,51.0518,51.0894,51.0518,51.0612,6800.0
2019-04-30 14:45:00,54.29,54.3,54.26,54.29,13340.0,51.0706,51.08,51.0424,51.0706,13340.0
2019-04-30 14:50:00,54.27,54.29,54.27,54.28,10356.0,51.0518,51.0706,51.0518,51.0612,10356.0
2019-04-30 14:55:00,54.28,54.31,54.28,54.28,6800.0,51.0612,51.0894,51.0612,51.0612,6800.0
2019-04-30 15:00:00,54.29,54.31,54.28,54.28,13600.0,51.0706,51.0894,51.0612,51.0612,13600.0
2019-04-30 15:05:00,54.29,54.31,54.27,54.31,36068.0,51.0706,51.0894,51.0518,51.0894,36068.0
2019-04-30 15:10:00,54.31,54.31,54.26,54.27,14000.0,51.0894,51.0894,51.0424,51.0518,14000.0
2019-04-30 15:15:00,54.27,54.27,54.25,54.25,19256.0,51.0518,51.0518,51.033,51.033,19256.0
2019-04-30 15:20:00,54.26,54.29,54.24,54.24,19996.0,51.0424,51.0706,51.0236,51.0236,19996.0
2019-04-30 15:25:00,54.23,54.23,54.2,54.21,13500.0,51.0142,51.0142,50.986,50.9954,13500.0
2019-04-30 15:30:00,54.22,54.31,54.22,54.29,19200.0,51.0048,51.0894,51.0048,51.0706,19200.0
2019-04-30 15:35:00,54.29,54.3,54.25,54.28,19600.0,51.0706,51.08,51.033,51.0612,19600.0
2019-04-30 15:40:00,54.3,54.3,54.22,54.23,9600.0,51.08,51.08,51.0048,51.0142,9600.0
2019-04-30 15:45:00,54.23,54.27,54.23,54.26,33024.0,51.0142,51.0518,51.0142,51.0424,33024.0
2019-04-30 15:50:00,54.27,54.27,54.22,54.27,35012.0,51.0518,51.0518,51.0048,51.0518,35012.0
2019-04-30 15:55:00,54.26,54.31,54.26,54.28,66720.0,51.0424,51.0894,51.0424,51.0612,66720.0
2019-05-01 09:30:00,54.4,54.67,54.28,54.59,43128.0,51.1741,51.4281,51.0612,51.3528,43128.0
2019-05-01 09:35:00,54.56,54.66,54.48,54.61,21200.0,51.3246,51.4187,51.2494,51.3717,21200.0
2019-05-01 09:40:00,54.57,54.62,54.51,54.51,9760.0,51.334,51.3811,51.2776,51.2776,9760.0
2019-05-01 09:45:00,54.5,54.5,54.41,54.42,12508.0,51.2682,51.2682,51.1835,51.1929,12508.0
2019-05-01 09:50:00,54.42,54.5,54.4,54.46,21204.0,51.1929,51.2682,51.1741,51.2305,21204.0
2019-05-01 09:55:00,54.49,54.51,54.43,54.46,60924.0,51.2588,51.2776,51.2023,51.2305,60924.0
2019-05-01 10:00:00,54.44,54.48,54.38,54.38,20000.0,51.2117,51.2494,51.1553,51.1553,20000.0
2019-05-01 10:05:00,54.27,54.3,54.24,54.3,8800.0,51.0518,51.08,51.0236,51.08,8800.0
2019-05-01 10:10:00,54.31,54.32,54.21,54.21,11384.0,51.0894,51.0988,50.9954,50.9954,11384.0
2019-05-01 10:15:00,54.21,54.24,54.19,54.19,7340.0,50.9954,51.0236,50.9766,50.9766,7340.0
2019-05-01 10:20:00,54.19,54.2,54.13,54.15,11200.0,50.9766,50.986,50.9201,50.9389,11200.0
2019-05-01 10:25:00,54.17,54.19,54.17,54.19,800.0,50.9577,50.9766,50.9577,50.9766,800.0
2019-05-01 10:30:00,54.13,54.18,54.12,54.12,5204.0,50.9201,50.9671,50.9107,50.9107,5204.0
2019-05-01 10:35:00,54.13,54.16,54.13,54.16,4800.0,50.9201,50.9483,50.9201,50.9483,4800.0
2019-05-01 10:40:00,54.16,54.2,54.16,54.18,11664.0,50.9483,50.986,50.9483,50.9671,11664.0
2019-05-01 10:45:00,54.22,54.24,54.22,54.24,7200.0,51.0048,51.0236,51.0048,51.0236,7200.0
2019-05-01 10:50:00,54.24,54.29,54.24,54.29,1600.0,51.0236,51.0706,51.0236,51.0706,1600.0
2019-05-01 10:55:00,54.3,54.34,54.26,54.26,8800.0,51.08,51.1177,51.0424,51.0424,8800.0
2019-05-01 11:00:00,54.26,54.27,54.24,54.27,6976.0,51.0424,51.0518,51.0236,51.0518,6976.0
2019-05-01 11:05:00,54.27,54.27,54.24,54.26,7200.0,51.0518,51.0518,51.0236,51.0424,7200.0
2019-05-01 11:10:00,54.27,54.29,54.26,54.26,4400.0,51.0518,51.0706,51.0424,51.0424,4400.0
2019-05-01 11:15:00,54.27,54.27,54.26,54.27,4564.0,51.0518,51.0518,51.0424,51.0518,4564.0
2019-05-01 11:20:00,54.28,54.3,54.24,54.27,23016.0,51.0612,51.08,51.0236,51.0518,23016.0
2019-05-01 11:25:00,54.27,54.29,54.27,54.29,3120.0,51.0518,51.0706,51.0518,51.0706,3120.0
2019-05-01 11:30:00,54.29,54.29,54.28,54.28,6000.0,51.0706,51.0706,51.0612,51.0612,6000.0
2019-05-01 11:35:00,54.29,54.45,54.29,54.45,93264.0,51.0706,51.2211,51.0706,51.2211,93264.0
2019-05-01 11:40:00,54.48,54.53,54.48,54.53,9256.0,51.2494,51.2964,51.2494,51.2964,9256.0
2019-05-01 11:45:00,54.5,54.5,54.5,54.5,1200.0,51.2682,51.2682,51.2682,51.2682,1200.0
2019-05-01 11:50:00,54.51,54.54,54.5,54.51,5592.0,51.2776,51.3058,51.2682,51.2776,5592.0
2019-05-01 11:55:00,54.51,54.52,54.51,54.52,1600.0,51.2776,51.287,51.2776,51.287,1600.0
2019-05-01 12:00:00,54.53,54.53,54.52,54.52,1200.0,51.2964,51.2964,51.287,51.287,1200.0
2019-05-01 12:05:00,54.55,54.55,54.51,54.51,4800.0,51.3152,51.3152,51.2776,51.2776,4800.0
2019-05-01 12:10:00,54.52,54.54,54.52,54.54,3200.0,51.287,51.3058,51.287,51.3058,3200.0
2019-05-01 12:15:00,54.54,54.54,54.46,54.46,2400.0,51.3058,51.3058,51.2305,51.2305,2400.0
2019-05-01 12:20:00,54.42,54.5,54.42,54.49,4800.0,51.1929,51.2682,51.1929,51.2588,4800.0
2019-05-01 12:25:00,54.44,54.48,54.44,54.48,3600.0,51.2117,51.2494,51.2117,51.2494,3600.0
2019-05-01 12:30:00,54.47,54.47,54.43,54.45,10060.0,51.24,51.24,51.2023,51.2211,10060.0
2019-05-01 12:35:00,54.43,54.43,54.43,54.43,3368.0,51.2023,51.2023,51.2023,51.2023,3368.0
2019-05-01 12:40:00,54.43,54.43,54.38,54.42,3200.0,51.2023,51.2023,51.1553,51.1929,3200.0
2019-05-01 12:45:00,54.43,54.43,54.39,54.42,4400.0,51.2023,51.2023,51.1647,51.1929,4400.0
2019-05-01 12:50:00,54.41,54.41,54.4,54.41,1600.0,51.1835,51.1835,51.1741,51.1835,1600.0
2019-05-01 12:55:00,54.4,54.45,54.37,54.43,2480.0,51.1741,51.2211,51.1459,51.2023,2480.0
2019-05-01 13:00:00,54.45,54.49,54.43,54.49,6400.0,51.2211,51.2588,51.2023,51.2588,6400.0
2019-05-01 13:05:00,54.46,54.46,54.42,54.42,800.0,51.2305,51.2305,51.1929,51.1929,800.0
2019-05-01 13:10:00,54.42,54.42,54.38,54.42,3200.0,51.1929,51.1929,51.1553,51.1929,3200.0
2019-05-01 13:15:00,54.48,54.51,54.48,54.51,800.0,51.2494,51.2776,51.2494,51.2776,800.0
2019-05-01 13:20:00,54.51,54.53,54.51,54.51,9000.0,51.2776,51.2964,51.2776,51.2776,9000.0
2019-05-01 13:25:00,54.5,54.52,54.49,54.52,3240.0,51.2682,51.287,51.2588,51.287,3240.0
2019-05-01 13:30:00,54.51,54.53,54.5,54.5,2936.0,51.2776,51.2964,51.2682,51.2682,2936.0
2019-05-01 13:35:00,54.52,54.54,54.5,54.53,4504.0,51.287,51.3058,51.2682,51.2964,4504.0
2019-05-01 13:40:00,54.52,54.53,54.5,54.52,3600.0,51.287,51.2964,51.2682,51.287,3600.0
2019-05-01 13:45:00,54.52,54.53,54.48,54.51,15672.0,51.287,51.2964,51.2494,51.2776,15672.0
2019-05-01 13:50:00,54.51,54.52,54.48,54.48,3280.0,51.2776,51.287,51.2494,51.2494,3280.0
2019-05-01 13:55:00,54.5,54.52,54.48,54.52,3604.0,51.2682,51.287,51.2494,51.287,3604.0
2019-05-01 14:00:00,54.52,54.61,54.5,54.6,4400.0,51.287,51.3717,51.2682,51.3622,4400.0
2019-05-01 14:05:00,54.67,54.73,54.66,54.7,13972.0,51.4281,51.4845,51.4187,51.4563,13972.0
2019-05-01 14:10:00,54.72,54.72,54.71,54.72,3200.0,51.4751,51.4751,51.4657,51.4751,3200.0
2019-05-01 14:15:00,54.72,54.76,54.71,54.71,8788.0,51.4751,51.5128,51.4657,51.4657,8788.0
2019-05-01 14:20:00,54.72,54.72,54.7,54.7,1600.0,51.4751,51.4751,51.4563,51.4563,1600.0
2019-05-01 14:25:00,54.72,54.73,54.7,54.7,8416.0,51.4751,51.4845,51.4563,51.4563,8416.0
2019-05-01 14:30:00,54.69,54.71,54.56,54.58,12808.0,51.4469,51.4657,51.3246,51.3434,12808.0
2019-05-01 14:35:00,54.57,54.57,54.42,54.43,15400.0,51.334,51.334,51.1929,51.2023,15400.0
2019-05-01 14:40:00,54.39,54.46,54.32,54.42,23768.0,51.1647,51.2305,51.0988,51.1929,23768.0
2019-05-01 14:45:00,54.43,54.44,54.41,54.42,15988.0,51.2023,51.2117,51.1835,51.1929,15988.0
2019-05-01 14:50:00,54.44,54.52,54.43,54.51,10780.0,51.2117,51.287,51.2023,51.2776,10780.0
2019-05-01 14:55:00,54.45,54.5,54.44,54.46,6000.0,51.2211,51.2682,51.2117,51.2305,6000.0
2019-05-01 15:00:00,54.47,54.47,54.33,54.36,16000.0,51.24,51.24,51.1083,51.1365,16000.0
2019-05-01 15:05:00,54.38,54.41,54.33,54.41,16000.0,51.1553,51.1835,51.1083,51.1835,16000.0
2019-05-01 15:10:00,54.42,54.46,54.41,54.46,7800.0,51.1929,51.2305,51.1835,51.2305,7800.0
2019-05-01 15:15:00,54.49,54.51,54.46,54.5,10404.0,51.2588,51.2776,51.2305,51.2682,10404.0
2019-05-01 15:20:00,54.5,54.5,54.3,54.3,20800.0,51.2682,51.2682,51.08,51.08,20800.0
2019-05-01 15:25:00,54.31,54.34,54.27,54.29,28020.0,51.0894,51.1177,51.0518,51.0706,28020.0
2019-05-01 15:30:00,54.28,54.28,54.19,54.19,16268.0,51.0612,51.0612,50.9766,50.9766,16268.0
2019-05-01 15:35:00,54.24,54.27,54.23,54.23,8400.0,51.0236,51.0518,51.0142,51.0142,8400.0
2019-05-01 15:40:00,54.22,54.26,54.19,54.24,12000.0,51.0048,51.0424,50.9766,51.0236,12000.0
2019-05-01 15:45:00,54.24,54.24,54.12,54.13,24360.0,51.0236,51.0236,50.9107,50.9201,24360.0
2019-05-01 15:50:00,54.12,54.13,54.05,54.06,22800.0,50.9107,50.9201,50.8449,50.8543,22800.0
2019-05-01 15:55:00,54.07,54.11,54.01,54.01,42248.0,50.8637,50.9013,50.8072,50.8072,42248.0
2019-05-02 09:30:00,53.85,54.07,53.85,53.88,44380.0,50.6567,50.8637,50.6567,50.6849,44380.0
2019-05-02 09:35:00,53.88,54.22,53.88,54.21,13600.0,50.6849,51.0048,50.6849,50.9954,13600.0
2019-05-02 09:40:00,54.16,54.35,54.16,54.3,8400.0,50.9483,51.1271,50.9483,51.08,8400.0
2019-05-02 09:45:00,54.42,54.56,54.4,54.4,9012.0,51.1929,51.3246,51.1741,51.1741,9012.0
2019-05-02 09:50:00,54.41,54.49,54.41,54.48,6400.0,51.1835,51.2588,51.1835,51.2494,6400.0
2019-05-02 09:55:00,54.49,54.5,54.43,54.49,9600.0,51.2588,51.2682,51.2023,51.2588,9600.0
2019-05-02 10:00:00,54.54,54.56,54.44,54.44,16044.0,51.3058,51.3246,51.2117,51.2117,16044.0
2019-05-02 10:05:00,54.48,54.52,54.48,54.48,36800.0,51.2494,51.287,51.2494,51.2494,36800.0
2019-05-02 10:10:00,54.51,54.51,54.48,54.5,10000.0,51.2776,51.2776,51.2494,51.2682,10000.0
2019-05-02 10:15:00,54.5,54.6,54.49,54.6,7496.0,51.2682,51.3622,51.2588,51.3622,7496.0
2019-05-02 10:20:00,54.57,54.57,54.54,54.57,2152.0,51.334,51.334,51.3058,51.334,2152.0
2019-05-02 10:25:00,54.54,54.55,54.51,54.52,3400.0,51.3058,51.3152,51.2776,51.287,3400.0
2019-05-02 10:30:00,54.57,54.57,54.49,54.52,3676.0,51.334,51.334,51.2588,51.287,3676.0
2019-05-02 10:35:00,54.51,54.56,54.51,54.56,4400.0,51.2776,51.3246,51.2776,51.3246,4400.0
2019-05-02 10:40:00,54.54,54.54,54.48,54.52,3600.0,51.3058,51.3058,51.2494,51.287,3600.0
2019-05-02 10:45:00,54.55,54.55,54.51,54.51,1600.0,51.3152,51.3152,51.2776,51.2776,1600.0
2019-05-02 10:50:00,54.55,54.56,54.48,54.49,11400.0,51.3152,51.3246,51.2494,51.2588,11400.0
2019-05-02 10:55:00,54.5,54.51,54.45,54.51,13512.0,51.2682,51.2776,51.2211,51.2776,13512.0
2019-05-02 11:00:00,54.51,54.51,54.47,54.5,4532.0,51.2776,51.2776,51.24,51.2682,4532.0
2019-05-02 11:05:00,54.54,54.55,54.5,54.52,2800.0,51.3058,51.3152,51.2682,51.287,2800.0
2019-05-02 11:10:00,54.54,54.56,54.51,54.54,37344.0,51.3058,51.3246,51.2776,51.3058,37344.0
2019-05-02 11:15:00,54.56,54.59,54.55,54.59,46536.0,51.3246,51.3528,51.3152,51.3528,46536.0
2019-05-02 11:20:00,54.57,54.58,54.47,54.47,23092.0,51.334,51.3434,51.24,51.24,23092.0
2019-05-02 11:25:00,54.44,54.54,54.43,54.43,12400.0,51.2117,51.3058,51.2023,51.2023,12400.0
2019-05-02 11:30:00,54.42,54.49,54.42,54.48,6800.0,51.1929,51.2588,51.1929,51.2494,6800.0
2019-05-02 11:35:00,54.48,54.55,54.48,54.5,9600.0,51.2494,51.3152,51.2494,51.2682,9600.0
2019-05-02 11:40:00,54.5,54.54,54.43,54.45,45600.0,51.2682,51.3058,51.2023,51.2211,45600.0
2019-05-02 11:45:00,54.45,54.45,54.36,54.36,6000.0,51.2211,51.2211,51.1365,51.1365,6000.0
2019-05-02 11:50:00,54.38,54.4,54.33,54.33,3840.0,51.1553,51.1741,51.1083,51.1083,3840.0
2019-05-02 11:55:00,54.31,54.45,54.31,54.45,17392.0,51.0894,51.2211,51.0894,51.2211,17392.0
2019-05-02 12:00:00,54.46,54.46,54.38,54.42,42740.0,51.2305,51.2305,51.1553,51.1929,42740.0
2019-05-02 12:05:00,54.46,54.46,54.35,54.41,23192.0,51.2305,51.2305,51.1271,51.1835,23192.0
2019-05-02 12:10:00,54.43,54.43,54.36,54.36,3220.0,51.2023,51.2023,51.1365,51.1365,3220.0
2019-05-02 12:15:00,54.39,54.41,54.38,54.38,3600.0,51.1647,51.1835,51.1553,51.1553,3600.0
2019-05-02 12:20:00,54.48,54.5,54.45,54.45,4000.0,51.2494,51.2682,51.2211,51.2211,4000.0
2019-05-02 12:25:00,54.53,54.53,54.47,54.47,3500.0,51.2964,51.2964,51.24,51.24,3500.0
2019-05-02 12:30:00,54.53,54.58,54.5,54.54,8908.0,51.2964,51.3434,51.2682,51.3058,8908.0
2019-05-02 12:35:00,54.54,54.58,54.54,54.58,4000.0,51.3058,51.3434,51.3058,51.3434,4000.0
2019-05-02 12:40:00,54.58,54.59,54.51,54.51,7600.0,51.3434,51.3528,51.2776,51.2776,7600.0
2019-05-02 12:45:00,54.54,54.55,54.51,54.55,6600.0,51.3058,51.3152,51.2776,51.3152,6600.0
2019-05-02 12:50:00,54.57,54.57,54.52,54.56,2800.0,51.334,51.334,51.287,51.3246,2800.0
2019-05-02 12:55:00,54.57,54.59,54.55,54.56,5320.0,51.334,51.3528,51.3152,51.3246,5320.0
2019-05-02 13:00:00,54.6,54.6,54.49,54.49,6000.0,51.3622,51.3622,51.2588,51.2588,6000.0
2019-05-02 13:05:00,54.53,54.62,54.5,54.62,6400.0,51.2964,51.3811,51.2682,51.3811,6400.0
2019-05-02 13:10:00,54.62,54.67,54.62,54.67,4400.0,51.3811,51.4281,51.3811,51.4281,4400.0
2019-05-02 13:15:00,54.67,54.72,54.65,54.71,12548.0,51.4281,51.4751,51.4093,51.4657,12548.0
2019-05-02 13:20:00,54.73,54.75,54.69,54.7,13364.0,51.4845,51.5033,51.4469,51.4563,13364.0
2019-05-02 13:25:00,54.67,54.75,54.67,54.75,21872.0,51.4281,51.5033,51.4281,51.5033,21872.0
2019-05-02 13:30:00,54.77,54.8,54.75,54.76,17948.0,51.5222,51.5504,51.5033,51.5128,17948.0
2019-05-02 13:35:00,54.72,54.79,54.72,54.77,6000.0,51.4751,51.541,51.4751,51.5222,6000.0
2019-05-02 13:40:00,54.79,54.79,54.73,54.73,6912.0,51.541,51.541,51.4845,51.4845,6912.0
2019-05-02 13:45:00,54.71,54.8,54.7,54.8,20420.0,51.4657,51.5504,51.4563,51.5504,20420.0
2019-05-02 13:50:00,54.82,54.86,54.82,54.84,5404.0,51.5692,51.6068,51.5692,51.588,5404.0
2019-05-02 13:55:00,54.84,54.85,54.81,54.85,2888.0,51.588,51.5974,51.5598,51.5974,2888.0
2019-05-02 14:00:00,54.81,54.81,54.77,54.8,7916.0,51.5598,51.5598,51.5222,51.5504,7916.0
2019-05-02 14:05:00,54.87,54.87,54.86,54.86,1200.0,51.6162,51.6162,51.6068,51.6068,1200.0
2019-05-02 14:10:00,54.84,54.85,54.83,54.85,2800.0,51.588,51.5974,51.5786,51.5974,2800.0
2019-05-02 14:15:00,54.89,54.89,54.86,54.86,4000.0,51.635,51.635,51.6068,51.6068,4000.0
2019-05-02 14:20:00,54.88,54.88,54.84,54.87,10164.0,51.6256,51.6256,51.588,51.6162,10164.0
2019-05-02 14:25:00,54.85,54.88,54.81,54.82,5368.0,51.5974,51.6256,51.5598,51.5692,5368.0
2019-05-02 14:30:00,54.84,54.88,54.84,54.87,11704.0,51.588,51.6256,51.588,51.6162,11704.0
2019-05-02 14:35:00,54.87,54.9,54.87,54.88,17000.0,51.6162,51.6445,51.6162,51.6256,17000.0
2019-05-02 14:40:00,54.88,54.9,54.87,54.88,24200.0,51.6256,51.6445,51.6162,51.6256,24200.0
2019-05-02 14:45:00,54.89,54.89,54.75,54.75,9200.0,51.635,51.635,51.5033,51.5033,9200.0
2019-05-02 14:50:00,54.75,54.75,54.69,54.73,15624.0,51.5033,51.5033,51.4469,51.4845,15624.0
2019-05-02 14:55:00,54.74,54.76,54.72,54.74,16024.0,51.4939,51.5128,51.4751,51.4939,16024.0
2019-05-02 15:00:00,54.74,54.79,54.74,54.77,11400.0,51.4939,51.541,51.4939,51.5222,11400.0
2019-05-02 15:05:00,54.79,54.85,54.79,54.83,16600.0,51.541,51.5974,51.541,51.5786,16600.0
2019-05-02 15:10:00,54.85,54.87,54.81,54.81,33984.0,51.5974,51.6162,51.5598,51.5598,33984.0
2019-05-02 15:15:00,54.83,54.92,54.83,54.91,17400.0,51.5786,51.6633,51.5786,51.6539,17400.0
2019-05-02 15:20:00,54.92,54.96,54.91,54.96,6680.0,51.6633,51.7009,51.6539,51.7009,6680.0
2019-05-02 15:25:00,54.96,54.99,54.93,54.97,11840.0,51.7009,51.7291,51.6727,51.7103,11840.0
2019-05-02 15:30:00,54.95,54.99,54.94,54.95,8116.0,51.6915,51.7291,51.6821,51.6915,8116.0
2019-05-02 15:35:00,54.96,54.97,54.94,54.95,14400.0,51.7009,51.7103,51.6821,51.6915,14400.0
2019-05-02 15:40:00,54.95,54.95,54.92,54.93,12760.0,51.6915,51.6915,51.6633,51.6727,12760.0
2019-05-02 15:45:00,54.95,54.95,54.84,54.88,17268.0,51.6915,51.6915,51.588,51.6256,17268.0
2019-05-02 15:50:00,54.89,54.96,54.89,54.95,22572.0,51.635,51.7009,51.635,51.6915,22572.0
2019-05-02 15:55:00,54.96,54.97,54.9,54.95,59908.0,51.7009,51.7103,51.6445,51.6915,59908.0
2019-05-03 09:30:00,54.85,55.25,54.6,55.25,51056.0,51.5974,51.9737,51.3622,51.9737,51056.0
2019-05-03 09:35:00,55.25,55.31,55.18,55.26,4400.0,51.9737,52.0301,51.9079,51.9831,4400.0
2019-05-03 09:40:00,55.26,55.41,55.22,55.39,8876.0,51.9831,52.1242,51.9455,52.1054,8876.0
2019-05-03 09:45:00,55.3,55.3,55.15,55.27,2600.0,52.0207,52.0207,51.8796,51.9925,2600.0
2019-05-03 09:50:00,55.36,55.42,55.36,55.41,4304.0,52.0772,52.1336,52.0772,52.1242,4304.0
2019-05-03 09:55:00,55.41,55.41,55.41,55.41,0.0,52.1242,52.1242,52.1242,52.1242,0.0
2019-05-03 10:00:00,55.38,55.47,55.38,55.4,6060.0,52.096,52.1807,52.096,52.1148,6060.0
2019-05-03 10:05:00,55.37,55.37,55.26,55.3,6000.0,52.0866,52.0866,51.9831,52.0207,6000.0
2019-05-03 10:10:00,55.25,55.25,55.18,55.22,10000.0,51.9737,51.9737,51.9079,51.9455,10000.0
2019-05-03 10:15:00,55.22,55.3,55.22,55.26,2800.0,51.9455,52.0207,51.9455,51.9831,2800.0
2019-05-03 10:20:00,55.26,55.28,55.21,55.27,5200.0,51.9831,52.0019,51.9361,51.9925,5200.0
2019-05-03 10:25:00,55.27,55.27,55.27,55.27,400.0,51.9925,51.9925,51.9925,51.9925,400.0
2019-05-03 10:30:00,55.27,55.36,55.25,55.35,8400.0,51.9925,52.0772,51.9737,52.0678,8400.0
2019-05-03 10:35:00,55.37,55.39,55.31,55.31,14928.0,52.0866,52.1054,52.0301,52.0301,14928.0
2019-05-03 10:40:00,55.31,55.35,55.31,55.33,16700.0,52.0301,52.0678,52.0301,52.049,16700.0
2019-05-03 10:45:00,55.34,55.42,55.34,55.4,3200.0,52.0584,52.1336,52.0584,52.1148,3200.0
2019-05-03 10:50:00,55.43,55.47,55.42,55.47,8880.0,52.143,52.1807,52.1336,52.1807,8880.0
2019-05-03 10:55:00,55.5,55.57,55.5,55.56,13600.0,52.2089,52.2747,52.2089,52.2653,13600.0
2019-05-03 11:00:00,55.56,55.7,55.56,55.62,33000.0,52.2653,52.397,52.2653,52.3218,33000.0
2019-05-03 11:05:00,55.63,55.68,55.6,55.62,7600.0,52.3312,52.3782,52.3029,52.3218,7600.0
2019-05-03 11:10:00,55.59,55.63,55.58,55.6,4400.0,52.2935,52.3312,52.2841,52.3029,4400.0
2019-05-03 11:15:00,55.5,55.5,55.49,55.49,800.0,52.2089,52.2089,52.1995,52.1995,800.0
2019-05-03 11:20:00,55.49,55.5,55.41,55.41,12120.0,52.1995,52.2089,52.1242,52.1242,12120.0
2019-05-03 11:25:00,55.44,55.49,55.43,55.47,12400.0,52.1524,52.1995,52.143,52.1807,12400.0
2019-05-03 11:30:00,55.5,55.52,55.48,55.52,6576.0,52.2089,52.2277,52.1901,52.2277,6576.0
2019-05-03 11:35:00,55.51,55.52,55.5,55.52,4800.0,52.2183,52.2277,52.2089,52.2277,4800.0
2019-05-03 11:40:00,55.56,55.58,55.55,55.55,6400.0,52.2653,52.2841,52.2559,52.2559,6400.0
2019-05-03 11:45:00,55.55,55.56,55.37,55.39,18524.0,52.2559,52.2653,52.0866,52.1054,18524.0
2019-05-03 11:50:00,55.38,55.51,55.38,55.51,5600.0,52.096,52.2183,52.096,52.2183,5600.0
2019-05-03 11:55:00,55.51,55.55,55.51,55.51,12800.0,52.2183,52.2559,52.2183,52.2183,12800.0
2019-05-03 12:00:00,55.51,55.54,55.51,55.51,7300.0,52.2183,52.2465,52.2183,52.2183,7300.0
2019-05-03 12:05:00,55.52,55.54,55.47,55.48,36968.0,52.2277,52.2465,52.1807,52.1901,36968.0
2019-05-03 12:10:00,55.51,55.54,55.5,55.51,13624.0,52.2183,52.2465,52.2089,52.2183,13624.0
2019-05-03 12:15:00,55.52,55.52,55.49,55.49,4400.0,52.2277,52.2277,52.1995,52.1995,4400.0
2019-05-03 12:20:00,55.49,55.5,55.47,55.5,5200.0,52.1995,52.2089,52.1807,52.2089,5200.0
2019-05-03 12:25:00,55.51,55.55,55.51,55.52,8720.0,52.2183,52.2559,52.2183,52.2277,8720.0
2019-05-03 12:30:00,55.52,55.55,55.51,55.55,15600.0,52.2277,52.2559,52.2183,52.2559,15600.0
2019-05-03 12:35:00,55.56,55.56,55.5,55.53,8824.0,52.2653,52.2653,52.2089,52.2371,8824.0
2019-05-03 12:40:00,55.56,55.58,55.54,55.54,19528.0,52.2653,52.2841,52.2465,52.2465,19528.0
2019-05-03 12:45:00,55.58,55.58,55.53,55.54,6800.0,52.2841,52.2841,52.2371,52.2465,6800.0
2019-05-03 12:50:00,55.52,55.54,55.52,55.52,4744.0,52.2277,52.2465,52.2277,52.2277,4744.0
2019-05-03 12:55:00,55.54,55.57,55.51,55.51,7932.0,52.2465,52.2747,52.2183,52.2183,7932.0
2019-05-03 13:00:00,55.5,55.5,55.47,55.47,2260.0,52.2089,52.2089,52.1807,52.1807,2260.0
2019-05-03 13:05:00,55.47,55.47,55.43,55.45,3600.0,52.1807,52.1807,52.143,52.1618,3600.0
2019-05-03 13:10:00,55.45,55.49,55.44,55.49,10000.0,52.1618,52.1995,52.1524,52.1995,10000.0
2019-05-03 13:15:00,55.5,55.57,55.5,55.53,10600.0,52.2089,52.2747,52.2089,52.2371,10600.0
2019-05-03 13:20:00,55.55,55.56,55.54,55.54,8412.0,52.2559,52.2653,52.2465,52.2465,8412.0
2019-05-03 13:25:00,55.54,55.55,55.52,55.54,7600.0,52.2465,52.2559,52.2277,52.2465,7600.0
2019-05-03 13:30:00,55.56,55.57,55.54,55.54,13760.0,52.2653,52.2747,52.2465,52.2465,13760.0
2019-05-03 13:35:00,55.54,55.57,55.54,55.54,2400.0,52.2465,52.2747,52.2465,52.2465,2400.0
2019-05-03 13:40:00,55.54,55.55,55.52,55.52,18400.0,52.2465,52.2559,52.2277,52.2277,18400.0
2019-05-03 13:45:00,55.53,55.55,55.51,55.55,5200.0,52.2371,52.2559,52.2183,52.2559,5200.0
2019-05-03 13:50:00,55.56,55.59,55.51,55.51,11104.0,52.2653,52.2935,52.2183,52.2183,11104.0
2019-05-03 13:55:00,55.52,55.56,55.52,55.56,6800.0,52.2277,52.2653,52.2277,52.2653,6800.0
2019-05-03 14:00:00,55.55,55.55,55.53,55.53,1600.0,52.2559,52.2559,52.2371,52.2371,1600.0
2019-05-03 14:05:00,55.54,55.54,55.52,55.52,6684.0,52.2465,52.2465,52.2277,52.2277,6684.0
2019-05-03 14:10:00,55.53,55.56,55.52,55.52,12400.0,52.2371,52.2653,52.2277,52.2277,12400.0
2019-05-03 14:15:00,55.51,55.51,55.48,55.48,3596.0,52.2183,52.2183,52.1901,52.1901,3596.0
2019-05-03 14:20:00,55.48,55.5,55.47,55.49,13200.0,52.1901,52.2089,52.1807,52.1995,13200.0
2019-05-03 14:25:00,55.48,55.51,55.48,55.51,11600.0,52.1901,52.2183,52.1901,52.2183,11600.0
2019-05-03 14:30:00,55.53,55.55,55.5,55.53,16892.0,52.2371,52.2559,52.2089,52.2371,16892.0
2019-05-03 14:35:00,55.53,55.56,55.52,55.52,30420.0,52.2371,52.2653,52.2277,52.2277,30420.0
2019-05-03 14:40:00,55.53,55.56,55.52,55.56,21048.0,52.2371,52.2653,52.2277,52.2653,21048.0
2019-05-03 14:45:00,55.56,55.6,55.55,55.6,64620.0,52.2653,52.3029,52.2559,52.3029,64620.0
2019-05-03 14:50:00,55.59,55.6,55.55,55.56,8800.0,52.2935,52.3029,52.2559,52.2653,8800.0
2019-05-03 14:55:00,55.55,55.58,55.54,55.57,10000.0,52.2559,52.2841,52.2465,52.2747,10000.0
2019-05-03 15:00:00,55.57,55.57,55.52,55.55,9200.0,52.2747,52.2747,52.2277,52.2559,9200.0
2019-05-03 15:05:00,55.55,55.57,55.54,55.57,13592.0,52.2559,52.2747,52.2465,52.2747,13592.0
2019-05-03 15:10:00,55.57,55.57,55.54,55.54,14100.0,52.2747,52.2747,52.2465,52.2465,14100.0
2019-05-03 15:15:00,55.53,55.53,55.5,55.5,14000.0,52.2371,52.2371,52.2089,52.2089,14000.0
2019-05-03 15:20:00,55.49,55.52,55.49,55.52,32196.0,52.1995,52.2277,52.1995,52.2277,32196.0
2019-05-03 15:25:00,55.52,55.53,55.51,55.52,25200.0,52.2277,52.2371,52.2183,52.2277,25200.0
2019-05-03 15:30:00,55.52,55.54,55.5,55.54,46436.0,52.2277,52.2465,52.2089,52.2465,46436.0
2019-05-03 15:35:00,55.54,55.55,55.51,55.53,13900.0,52.2465,52.2559,52.2183,52.2371,13900.0
2019-05-03 15:40:00,55.53,55.55,55.51,55.55,28052.0,52.2371,52.2559,52.2183,52.2559,28052.0
2019-05-03 15:45:00,55.55,55.65,55.54,55.65,36688.0,52.2559,52.35,52.2465,52.35,36688.0
2019-05-03 15:50:00,55.65,55.71,55.65,55.67,69212.0,52.35,52.4064,52.35,52.3688,69212.0
2019-05-03 15:55:00,55.67,55.79,55.67,55.73,159964.0,52.3688,52.4817,52.3688,52.4252,159964.0
2019-05-06 09:30:00,54.59,55.51,54.59,55.49,68084.0,51.3528,52.2183,51.3528,52.1995,68084.0
2019-05-06 09:35:00,55.49,55.49,55.2,55.2,9260.0,52.1995,52.1995,51.9267,51.9267,9260.0
2019-05-06 09:40:00,55.27,55.41,55.15,55.37,28400.0,51.9925,52.1242,51.8796,52.0866,28400.0
2019-05-06 09:45:00,55.41,55.45,55.21,55.21,9600.0,52.1242,52.1618,51.9361,51.9361,9600.0
2019-05-06 09:50:00,55.19,55.32,55.19,55.26,21340.0,51.9173,52.0395,51.9173,51.9831,21340.0
2019-05-06 09:55:00,55.24,55.35,55.23,55.26,10644.0,51.9643,52.0678,51.9549,51.9831,10644.0
2019-05-06 10:00:00,55.26,55.26,55.15,55.15,12400.0,51.9831,51.9831,51.8796,51.8796,12400.0
2019-05-06 10:05:00,55.12,55.17,55.1,55.13,13200.0,51.8514,51.8984,51.8326,51.8608,13200.0
2019-05-06 10:10:00,55.13,55.2,55.1,55.11,9200.0,51.8608,51.9267,51.8326,51.842,9200.0
2019-05-06 10:15:00,55.15,55.23,55.14,55.23,8400.0,51.8796,51.9549,51.8702,51.9549,8400.0
2019-05-06 10:20:00,55.23,55.25,55.22,55.23,2400.0,51.9549,51.9737,51.9455,51.9549,2400.0
2019-05-06 10:25:00,55.19,55.19,55.04,55.11,5600.0,51.9173,51.9173,51.7762,51.842,5600.0
2019-05-06 10:30:00,55.13,55.16,55.13,55.14,7640.0,51.8608,51.889,51.8608,51.8702,7640.0
2019-05-06 10:35:00,55.18,55.19,55.15,55.15,7600.0,51.9079,51.9173,51.8796,51.8796,7600.0
2019-05-06 10:40:00,55.18,55.23,55.14,55.14,7200.0,51.9079,51.9549,51.8702,51.8702,7200.0
2019-05-06 10:45:00,55.13,55.14,55.06,55.14,16800.0,51.8608,51.8702,51.795,51.8702,16800.0
2019-05-06 10:50:00,55.12,55.23,55.1,55.19,13340.0,51.8514,51.9549,51.8326,51.9173,13340.0
2019-05-06 10:55:00,55.19,55.29,55.15,55.28,13200.0,51.9173,52.0113,51.8796,52.0019,13200.0
2019-05-06 11:00:00,55.28,55.3,55.22,55.24,7748.0,52.0019,52.0207,51.9455,51.9643,7748.0
2019-05-06 11:05:00,55.24,55.28,55.22,55.28,6000.0,51.9643,52.0019,51.9455,52.0019,6000.0
2019-05-06 11:10:00,55.29,55.35,55.25,55.35,7200.0,52.0113,52.0678,51.9737,52.0678,7200.0
2019-05-06 11:15:00,55.37,55.42,55.35,55.39,8000.0,52.0866,52.1336,52.0678,52.1054,8000.0
2019-05-06 11:20:00,55.43,55.48,55.43,55.45,11468.0,52.143,52.1901,52.143,52.1618,11468.0
2019-05-06 11:25:00,55.44,55.52,55.44,55.52,11600.0,52.1524,52.2277,52.1524,52.2277,11600.0
2019-05-06 11:30:00,55.52,55.54,55.4,55.44,17696.0,52.2277,52.2465,52.1148,52.1524,17696.0
2019-05-06 11:35:00,55.44,55.53,55.44,55.5,7432.0,52.1524,52.2371,52.1524,52.2089,7432.0
2019-05-06 11:40:00,55.5,55.57,55.5,55.57,3900.0,52.2089,52.2747,52.2089,52.2747,3900.0
2019-05-06 11:45:00,55.57,55.63,55.57,55.57,6800.0,52.2747,52.3312,52.2747,52.2747,6800.0
2019-05-06 11:50:00,55.57,55.57,55.39,55.4,15292.0,52.2747,52.2747,52.1054,52.1148,15292.0
2019-05-06 11:55:00,55.42,55.48,55.42,55.46,6400.0,52.1336,52.1901,52.1336,52.1712,6400.0
2019-05-06 12:00:00,55.44,55.44,55.4,55.4,6400.0,52.1524,52.1524,52.1148,52.1148,6400.0
2019-05-06 12:05:00,55.33,55.4,55.33,55.38,8196.0,52.049,52.1148,52.049,52.096,8196.0
2019-05-06 12:10:00,55.4,55.41,55.39,55.41,6564.0,52.1148,52.1242,52.1054,52.1242,6564.0
2019-05-06 12:15:00,55.42,55.48,55.42,55.46,11200.0,52.1336,52.1901,52.1336,52.1712,11200.0
2019-05-06 12:20:00,55.5,55.5,55.48,55.48,3600.0,52.2089,52.2089,52.1901,52.1901,3600.0
2019-05-06 12:25:00,55.48,55.48,55.38,55.41,35492.0,52.1901,52.1901,52.096,52.1242,35492.0
2019-05-06 12:30:00,55.41,55.44,55.4,55.42,9632.0,52.1242,52.1524,52.1148,52.1336,9632.0
2019-05-06 12:35:00,55.42,55.51,55.37,55.51,31092.0,52.1336,52.2183,52.0866,52.2183,31092.0
2019-05-06 12:40:00,55.55,55.55,55.5,55.5,7968.0,52.2559,52.2559,52.2089,52.2089,7968.0
2019-05-06 12:45:00,55.52,55.52,55.48,55.48,8800.0,52.2277,52.2277,52.1901,52.1901,8800.0
2019-05-06 12:50:00,55.51,55.53,55.48,55.52,12800.0,52.2183,52.2371,52.1901,52.2277,12800.0
2019-05-06 12:55:00,55.5,55.5,55.47,55.5,6400.0,52.2089,52.2089,52.1807,52.2089,6400.0
2019-05-06 13:00:00,55.5,55.5,55.38,55.42,10340.0,52.2089,52.2089,52.096,52.1336,10340.0
2019-05-06 13:05:00,55.4,55.43,55.4,55.43,4800.0,52.1148,52.143,52.1148,52.143,4800.0
2019-05-06 13:10:00,55.43,55.47,55.43,55.47,2800.0,52.143,52.1807,52.143,52.1807,2800.0
2019-05-06 13:15:00,55.49,55.51,55.49,55.51,3600.0,52.1995,52.2183,52.1995,52.2183,3600.0
2019-05-06 13:20:00,55.52,55.54,55.52,55.52,3884.0,52.2277,52.2465,52.2277,52.2277,3884.0
2019-05-06 13:25:00,55.55,55.59,55.55,55.58,2800.0,52.2559,52.2935,52.2559,52.2841,2800.0
2019-05-06 13:30:00,55.58,55.59,55.55,55.56,5600.0,52.2841,52.2935,52.2559,52.2653,5600.0
2019-05-06 13:35:00,55.55,55.56,55.53,55.54,20664.0,52.2559,52.2653,52.2371,52.2465,20664.0
2019-05-06 13:40:00,55.53,55.55,55.5,55.54,25240.0,52.2371,52.2559,52.2089,52.2465,25240.0
2019-05-06 13:45:00,55.54,55.55,55.52,55.55,4000.0,52.2465,52.2559,52.2277,52.2559,4000.0
2019-05-06 13:50:00,55.55,55.55,55.55,55.55,3600.0,52.2559,52.2559,52.2559,52.2559,3600.0
2019-05-06 13:55:00,55.55,55.56,55.52,55.52,17888.0,52.2559,52.2653,52.2277,52.2277,17888.0
2019-05-06 14:00:00,55.52,55.52,55.5,55.5,4400.0,52.2277,52.2277,52.2089,52.2089,4400.0
2019-05-06 14:05:00,55.5,55.55,55.49,55.55,11200.0,52.2089,52.2559,52.1995,52.2559,11200.0
2019-05-06 14:10:00,55.55,55.56,55.52,55.53,4000.0,52.2559,52.2653,52.2277,52.2371,4000.0
2019-05-06 14:15:00,55.52,55.56,55.52,55.53,7584.0,52.2277,52.2653,52.2277,52.2371,7584.0
2019-05-06 14:20:00,55.53,55.53,55.49,55.5,7600.0,52.2371,52.2371,52.1995,52.2089,7600.0
2019-05-06 14:25:00,55.49,55.56,55.49,55.56,8400.0,52.1995,52.2653,52.1995,52.2653,8400.0
2019-05-06 14:30:00,55.55,55.56,55.55,55.56,2000.0,52.2559,52.2653,52.2559,52.2653,2000.0
2019-05-06 14:35:00,55.58,55.61,55.56,55.61,9212.0,52.2841,52.3124,52.2653,52.3124,9212.0
2019-05-06 14:40:00,55.6,55.62,55.58,55.61,6400.0,52.3029,52.3218,52.2841,52.3124,6400.0
2019-05-06 14:45:00,55.6,55.61,55.6,55.61,5140.0,52.3029,52.3124,52.3029,52.3124,5140.0
2019-05-06 14:50:00,55.63,55.7,55.63,55.69,8400.0,52.3312,52.397,52.3312,52.3876,8400.0
2019-05-06 14:55:00,55.72,55.72,55.68,55.69,9680.0,52.4158,52.4158,52.3782,52.3876,9680.0
2019-05-06 15:00:00,55.69,55.71,55.68,55.7,12644.0,52.3876,52.4064,52.3782,52.397,12644.0
2019-05-06 15:05:00,55.71,55.81,55.71,55.81,11764.0,52.4064,52.5005,52.4064,52.5005,11764.0
2019-05-06 15:10:00,55.85,55.88,55.8,55.82,23600.0,52.5381,52.5663,52.4911,52.5099,23600.0
2019-05-06 15:15:00,55.82,55.82,55.77,55.77,5200.0,52.5099,52.5099,52.4629,52.4629,5200.0
2019-05-06 15:20:00,55.8,55.83,55.8,55.83,18020.0,52.4911,52.5193,52.4911,52.5193,18020.0
2019-05-06 15:25:00,55.86,55.94,55.86,55.89,18800.0,52.5475,52.6228,52.5475,52.5757,18800.0
2019-05-06 15:30:00,55.89,55.94,55.89,55.93,30756.0,52.5757,52.6228,52.5757,52.6134,30756.0
2019-05-06 15:35:00,55.95,56.0,55.94,55.96,26000.0,52.6322,52.6792,52.6228,52.6416,26000.0
2019-05-06 15:40:00,55.96,55.97,55.91,55.91,23360.0,52.6416,52.651,52.5946,52.5946,23360.0
2019-05-06 15:45:00,55.92,55.92,55.82,55.84,28096.0,52.604,52.604,52.5099,52.5287,28096.0
2019-05-06 15:50:00,55.85,55.86,55.8,55.8,22600.0,52.5381,52.5475,52.4911,52.4911,22600.0
2019-05-06 15:55:00,55.76,55.76,55.69,55.74,82876.0,52.4535,52.4535,52.3876,52.4346,82876.0
2019-05-07 09:30:00,55.12,55.49,55.04,55.3,52588.0,51.8514,52.1995,51.7762,52.0207,52588.0
2019-05-07 09:35:00,55.3,55.32,55.21,55.32,20116.0,52.0207,52.0395,51.9361,52.0395,20116.0
2019-05-07 09:40:00,55.43,55.56,55.37,55.37,29200.0,52.143,52.2653,52.0866,52.0866,29200.0
2019-05-07 09:45:00,55.38,55.42,55.14,55.19,9540.0,52.096,52.1336,51.8702,51.9173,9540.0
2019-05-07 09:50:00,55.13,55.19,55.0,55.16,16800.0,51.8608,51.9173,51.7385,51.889,16800.0
2019-05-07 09:55:00,55.21,55.36,55.2,55.27,15520.0,51.9361,52.0772,51.9267,51.9925,15520.0
2019-05-07 10:00:00,55.31,55.35,55.05,55.1,33240.0,52.0301,52.0678,51.7856,51.8326,33240.0
2019-05-07 10:05:00,55.07,55.19,54.99,55.15,18400.0,51.8044,51.9173,51.7291,51.8796,18400.0
2019-05-07 10:10:00,55.17,55.25,55.17,55.17,15528.0,51.8984,51.9737,51.8984,51.8984,15528.0
2019-05-07 10:15:00,55.17,55.17,55.06,55.16,22000.0,51.8984,51.8984,51.795,51.889,22000.0
2019-05-07 10:20:00,55.16,55.19,55.15,55.17,6800.0,51.889,51.9173,51.8796,51.8984,6800.0
2019-05-07 10:25:00,55.17,55.19,55.07,55.16,24300.0,51.8984,51.9173,51.8044,51.889,24300.0
2019-05-07 10:30:00,55.17,55.17,55.02,55.04,4000.0,51.8984,51.8984,51.7573,51.7762,4000.0
2019-05-07 10:35:00,55.03,55.07,54.97,55.0,6800.0,51.7667,51.8044,51.7103,51.7385,6800.0
2019-05-07 10:40:00,54.99,55.06,54.94,54.94,23204.0,51.7291,51.795,51.6821,51.6821,23204.0
2019-05-07 10:45:00,54.94,55.02,54.86,54.9,16400.0,51.6821,51.7573,51.6068,51.6445,16400.0
2019-05-07 10:50:00,54.9,54.99,54.87,54.95,14248.0,51.6445,51.7291,51.6162,51.6915,14248.0
2019-05-07 10:55:00,54.93,54.99,54.92,54.92,10400.0,51.6727,51.7291,51.6633,51.6633,10400.0
2019-05-07 11:00:00,54.94,54.97,54.92,54.94,7600.0,51.6821,51.7103,51.6633,51.6821,7600.0
2019-05-07 11:05:00,54.93,55.12,54.93,55.12,20400.0,51.6727,51.8514,51.6727,51.8514,20400.0
2019-05-07 11:10:00,55.12,55.12,55.03,55.1,19200.0,51.8514,51.8514,51.7667,51.8326,19200.0
2019-05-07 11:15:00,55.1,55.16,55.09,55.13,17200.0,51.8326,51.889,51.8232,51.8608,17200.0
2019-05-07 11:20:00,55.13,55.13,55.06,55.07,15200.0,51.8608,51.8608,51.795,51.8044,15200.0
2019-05-07 11:25:00,55.07,55.18,54.97,55.15,16000.0,51.8044,51.9079,51.7103,51.8796,16000.0
2019-05-07 11:30:00,55.24,55.28,55.16,55.19,9400.0,51.9643,52.0019,51.889,51.9173,9400.0
2019-05-07 11:35:00,55.19,55.19,55.06,55.12,8400.0,51.9173,51.9173,51.795,51.8514,8400.0
2019-05-07 11:40:00,55.14,55.19,55.05,55.12,9200.0,51.8702,51.9173,51.7856,51.8514,9200.0
2019-05-07 11:45:00,55.09,55.1,55.04,55.1,4800.0,51.8232,51.8326,51.7762,51.8326,4800.0
2019-05-07 11:50:00,55.06,55.06,54.94,54.97,14760.0,51.795,51.795,51.6821,51.7103,14760.0
2019-05-07 11:55:00,55.03,55.03,54.92,54.97,7600.0,51.7667,51.7667,51.6633,51.7103,7600.0
2019-05-07 12:00:00,54.97,54.99,54.9,54.99,7400.0,51.7103,51.7291,51.6445,51.7291,7400.0
2019-05-07 12:05:00,55.01,55.08,55.01,55.04,6800.0,51.7479,51.8138,51.7479,51.7762,6800.0
2019-05-07 12:10:00,55.12,55.12,55.04,55.04,5200.0,51.8514,51.8514,51.7762,51.7762,5200.0
2019-05-07 12:15:00,54.99,55.08,54.99,55.08,13652.0,51.7291,51.8138,51.7291,51.8138,13652.0
2019-05-07 12:20:00,55.09,55.15,55.09,55.09,7880.0,51.8232,51.8796,51.8232,51.8232,7880.0
2019-05-07 12:25:00,55.14,55.26,55.14,55.24,9600.0,51.8702,51.9831,51.8702,51.9643,9600.0
2019-05-07 12:30:00,55.24,55.3,55.24,55.27,5200.0,51.9643,52.0207,51.9643,51.9925,5200.0
2019-05-07 12:35:00,55.25,55.28,55.24,55.25,6000.0,51.9737,52.0019,51.9643,51.9737,6000.0
2019-05-07 12:40:00,55.26,55.26,55.16,55.19,5600.0,51.9831,51.9831,51.889,51.9173,5600.0
2019-05-07 12:45:00,55.17,55.24,55.17,55.24,6800.0,51.8984,51.9643,51.8984,51.9643,6800.0
2019-05-07 12:50:00,55.25,55.31,55.25,55.3,6400.0,51.9737,52.0301,51.9737,52.0207,6400.0
2019-05-07 12:55:00,55.26,55.26,55.18,55.18,4344.0,51.9831,51.9831,51.9079,51.9079,4344.0
2019-05-07 13:00:00,55.12,55.12,55.0,55.0,4856.0,51.8514,51.8514,51.7385,51.7385,4856.0
2019-05-07 13:05:00,55.06,55.06,54.94,54.94,12000.0,51.795,51.795,51.6821,51.6821,12000.0
2019-05-07 13:10:00,54.93,55.0,54.92,54.92,5876.0,51.6727,51.7385,51.6633,51.6633,5876.0
2019-05-07 13:15:00,54.91,54.93,54.85,54.85,12000.0,51.6539,51.6727,51.5974,51.5974,12000.0
2019-05-07 13:20:00,54.85,54.87,54.81,54.82,12400.0,51.5974,51.6162,51.5598,51.5692,12400.0
2019-05-07 13:25:00,54.82,54.83,54.76,54.81,10000.0,51.5692,51.5786,51.5128,51.5598,10000.0
2019-05-07 13:30:00,54.8,54.88,54.76,54.87,9200.0,51.5504,51.6256,51.5128,51.6162,9200.0
2019-05-07 13:35:00,54.87,54.87,54.81,54.83,4000.0,51.6162,51.6162,51.5598,51.5786,4000.0
2019-05-07 13:40:00,54.84,54.85,54.79,54.8,8536.0,51.588,51.5974,51.541,51.5504,8536.0
2019-05-07 13:45:00,54.81,54.88,54.81,54.87,8800.0,51.5598,51.6256,51.5598,51.6162,8800.0
2019-05-07 13:50:00,54.87,54.9,54.87,54.89,6800.0,51.6162,51.6445,51.6162,51.635,6800.0
2019-05-07 13:55:00,54.93,54.93,54.87,54.87,5200.0,51.6727,51.6727,51.6162,51.6162,5200.0
2019-05-07 14:00:00,54.88,54.88,54.81,54.81,5200.0,51.6256,51.6256,51.5598,51.5598,5200.0
2019-05-07 14:05:00,54.82,54.94,54.82,54.92,10000.0,51.5692,51.6821,51.5692,51.6633,10000.0
2019-05-07 14:10:00,54.88,54.91,54.83,54.84,5616.0,51.6256,51.6539,51.5786,51.588,5616.0
2019-05-07 14:15:00,54.86,54.87,54.81,54.87,12812.0,51.6068,51.6162,51.5598,51.6162,12812.0
2019-05-07 14:20:00,54.92,54.92,54.85,54.85,4800.0,51.6633,51.6633,51.5974,51.5974,4800.0
2019-05-07 14:25:00,54.86,54.86,54.79,54.79,8048.0,51.6068,51.6068,51.541,51.541,8048.0
2019-05-07 14:30:00,54.79,54.79,54.69,54.72,6568.0,51.541,51.541,51.4469,51.4751,6568.0
2019-05-07 14:35:00,54.73,54.75,54.69,54.72,10828.0,51.4845,51.5033,51.4469,51.4751,10828.0
2019-05-07 14:40:00,54.73,54.78,54.73,54.77,10000.0,51.4845,51.5316,51.4845,51.5222,10000.0
2019-05-07 14:45:00,54.74,54.74,54.67,54.7,10800.0,51.4939,51.4939,51.4281,51.4563,10800.0
2019-05-07 14:50:00,54.72,54.74,54.7,54.72,13116.0,51.4751,51.4939,51.4563,51.4751,13116.0
2019-05-07 14:55:00,54.76,54.8,54.74,54.78,7600.0,51.5128,51.5504,51.4939,51.5316,7600.0
2019-05-07 15:00:00,54.81,54.81,54.7,54.7,12400.0,51.5598,51.5598,51.4563,51.4563,12400.0
2019-05-07 15:05:00,54.7,54.73,54.63,54.73,13288.0,51.4563,51.4845,51.3905,51.4845,13288.0
2019-05-07 15:10:00,54.71,54.79,54.7,54.71,13600.0,51.4657,51.541,51.4563,51.4657,13600.0
2019-05-07 15:15:00,54.74,54.76,54.72,54.72,13524.0,51.4939,51.5128,51.4751,51.4751,13524.0
2019-05-07 15:20:00,54.73,54.73,54.61,54.63,23600.0,51.4845,51.4845,51.3717,51.3905,23600.0
2019-05-07 15:25:00,54.66,54.68,54.58,54.61,21600.0,51.4187,51.4375,51.3434,51.3717,21600.0
2019-05-07 15:30:00,54.63,54.63,54.51,54.58,21484.0,51.3905,51.3905,51.2776,51.3434,21484.0
2019-05-07 15:35:00,54.58,54.58,54.41,54.46,24444.0,51.3434,51.3434,51.1835,51.2305,24444.0
2019-05-07 15:40:00,54.46,54.66,54.46,54.66,15088.0,51.2305,51.4187,51.2305,51.4187,15088.0
2019-05-07 15:45:00,54.71,54.71,54.65,54.71,10800.0,51.4657,51.4657,51.4093,51.4657,10800.0
2019-05-07 15:50:00,54.69,54.83,54.69,54.8,17600.0,51.4469,51.5786,51.4469,51.5504,17600.0
2019-05-07 15:55:00,54.78,54.82,54.64,54.7,192540.0,51.5316,51.5692,51.3999,51.4563,192540.0
2019-05-08 09:30:00,54.9,54.95,54.77,54.84,47692.0,51.6445,51.6915,51.5222,51.588,47692.0
2019-05-08 09:35:00,54.65,54.74,54.65,54.7,7920.0,51.4093,51.4939,51.4093,51.4563,7920.0
2019-05-08 09:40:00,54.79,54.88,54.74,54.87,11200.0,51.541,51.6256,51.4939,51.6162,11200.0
2019-05-08 09:45:00,54.87,54.91,54.81,54.88,20800.0,51.6162,51.6539,51.5598,51.6256,20800.0
2019-05-08 09:50:00,54.88,55.08,54.85,55.06,27200.0,51.6256,51.8138,51.5974,51.795,27200.0
2019-05-08 09:55:00,55.06,55.07,54.91,54.94,12000.0,51.795,51.8044,51.6539,51.6821,12000.0
2019-05-08 10:00:00,55.01,55.01,54.93,54.95,15200.0,51.7479,51.7479,51.6727,51.6915,15200.0
2019-05-08 10:05:00,54.89,55.03,54.89,54.99,14400.0,51.635,51.7667,51.635,51.7291,14400.0
2019-05-08 10:10:00,54.98,55.07,54.98,55.06,7836.0,51.7197,51.8044,51.7197,51.795,7836.0
2019-05-08 10:15:00,55.1,55.11,55.04,55.1,7076.0,51.8326,51.842,51.7762,51.8326,7076.0
2019-05-08 10:20:00,55.1,55.13,55.04,55.09,12800.0,51.8326,51.8608,51.7762,51.8232,12800.0
2019-05-08 10:25:00,55.09,55.1,54.99,55.04,37588.0,51.8232,51.8326,51.7291,51.7762,37588.0
2019-05-08 10:30:00,55.05,55.06,54.9,54.9,22020.0,51.7856,51.795,51.6445,51.6445,22020.0
2019-05-08 10:35:00,54.87,54.98,54.86,54.93,10400.0,51.6162,51.7197,51.6068,51.6727,10400.0
2019-05-08 10:40:00,54.95,55.05,54.94,55.05,3600.0,51.6915,51.7856,51.6821,51.7856,3600.0
2019-05-08 10:45:00,55.04,55.08,55.03,55.03,4800.0,51.7762,51.8138,51.7667,51.7667,4800.0
2019-05-08 10:50:00,55.06,55.16,55.05,55.16,10400.0,51.795,51.889,51.7856,51.889,10400.0
2019-05-08 10:55:00,55.16,55.26,55.02,55.26,22520.0,51.889,51.9831,51.7573,51.9831,22520.0
2019-05-08 11:00:00,55.32,55.39,55.21,55.29,16420.0,52.0395,52.1054,51.9361,52.0113,16420.0
2019-05-08 11:05:00,55.24,55.39,55.24,55.32,7600.0,51.9643,52.1054,51.9643,52.0395,7600.0
2019-05-08 11:10:00,55.32,55.33,55.28,55.32,6400.0,52.0395,52.049,52.0019,52.0395,6400.0
2019-05-08 11:15:00,55.29,55.37,55.24,55.24,9200.0,52.0113,52.0866,51.9643,51.9643,9200.0
2019-05-08 11:20:00,55.23,55.24,55.12,55.17,9200.0,51.9549,51.9643,51.8514,51.8984,9200.0
2019-05-08 11:25:00,55.18,55.2,55.16,55.17,4800.0,51.9079,51.9267,51.889,51.8984,4800.0
2019-05-08 11:30:00,55.18,55.23,55.12,55.14,12724.0,51.9079,51.9549,51.8514,51.8702,12724.0
2019-05-08 11:35:00,55.14,55.14,55.08,55.09,14000.0,51.8702,51.8702,51.8138,51.8232,14000.0
2019-05-08 11:40:00,55.13,55.19,55.12,55.18,9600.0,51.8608,51.9173,51.8514,51.9079,9600.0
2019-05-08 11:45:00,55.18,55.27,55.13,55.26,14620.0,51.9079,51.9925,51.8608,51.9831,14620.0
2019-05-08 11:50:00,55.28,55.28,55.24,55.27,3600.0,52.0019,52.0019,51.9643,51.9925,3600.0
2019-05-08 11:55:00,55.26,55.29,55.24,55.24,10800.0,51.9831,52.0113,51.9643,51.9643,10800.0
2019-05-08 12:00:00,55.24,55.24,55.16,55.16,6800.0,51.9643,51.9643,51.889,51.889,6800.0
2019-05-08 12:05:00,55.2,55.24,55.1,55.13,12800.0,51.9267,51.9643,51.8326,51.8608,12800.0
2019-05-08 12:10:00,55.17,55.17,55.11,55.12,4000.0,51.8984,51.8984,51.842,51.8514,4000.0
2019-05-08 12:15:00,55.13,55.2,55.13,55.2,7600.0,51.8608,51.9267,51.8608,51.9267,7600.0
2019-05-08 12:20:00,55.19,55.19,55.16,55.18,4800.0,51.9173,51.9173,51.889,51.9079,4800.0
2019-05-08 12:25:00,55.16,55.22,55.15,55.22,4800.0,51.889,51.9455,51.8796,51.9455,4800.0
2019-05-08 12:30:00,55.22,55.29,55.21,55.27,7600.0,51.9455,52.0113,51.9361,51.9925,7600.0
2019-05-08 12:35:00,55.27,55.28,55.25,55.26,13720.0,51.9925,52.0019,51.9737,51.9831,13720.0
2019-05-08 12:40:00,55.26,55.28,55.25,55.27,4428.0,51.9831,52.0019,51.9737,51.9925,4428.0
2019-05-08 12:45:00,55.28,55.37,55.27,55.33,19200.0,52.0019,52.0866,51.9925,52.049,19200.0
2019-05-08 12:50:00,55.32,55.38,55.32,55.38,14000.0,52.0395,52.096,52.0395,52.096,14000.0
2019-05-08 12:55:00,55.4,55.45,55.4,55.43,33640.0,52.1148,52.1618,52.1148,52.143,33640.0
2019-05-08 13:00:00,55.44,55.46,55.37,55.42,8184.0,52.1524,52.1712,52.0866,52.1336,8184.0
2019-05-08 13:05:00,55.42,55.42,55.37,55.37,11200.0,52.1336,52.1336,52.0866,52.0866,11200.0
2019-05-08 13:10:00,55.37,55.4,55.35,55.37,26800.0,52.0866,52.1148,52.0678,52.0866,26800.0
2019-05-08 13:15:00,55.37,55.39,55.35,55.39,15172.0,52.0866,52.1054,52.0678,52.1054,15172.0
2019-05-08 13:20:00,55.39,55.46,55.39,55.45,11196.0,52.1054,52.1712,52.1054,52.1618,11196.0
2019-05-08 13:25:00,55.45,55.55,55.45,55.52,20400.0,52.1618,52.2559,52.1618,52.2277,20400.0
2019-05-08 13:30:00,55.52,55.52,55.5,55.51,10800.0,52.2277,52.2277,52.2089,52.2183,10800.0
2019-05-08 13:35:00,55.49,55.49,55.31,55.33,34792.0,52.1995,52.1995,52.0301,52.049,34792.0
2019-05-08 13:40:00,55.31,55.35,55.29,55.35,4988.0,52.0301,52.0678,52.0113,52.0678,4988.0
2019-05-08 13:45:00,55.38,55.38,55.33,55.38,6040.0,52.096,52.096,52.049,52.096,6040.0
2019-05-08 13:50:00,55.38,55.38,55.38,55.38,3200.0,52.096,52.096,52.096,52.096,3200.0
2019-05-08 13:55:00,55.38,55.41,55.36,55.41,11648.0,52.096,52.1242,52.0772,52.1242,11648.0
2019-05-08 14:00:00,55.41,55.42,55.38,55.38,6800.0,52.1242,52.1336,52.096,52.096,6800.0
2019-05-08 14:05:00,55.38,55.38,55.36,55.38,8884.0,52.096,52.096,52.0772,52.096,8884.0
2019-05-08 14:10:00,55.38,55.38,55.27,55.36,26800.0,52.096,52.096,51.9925,52.0772,26800.0
2019-05-08 14:15:00,55.35,55.41,55.35,55.4,9600.0,52.0678,52.1242,52.0678,52.1148,9600.0
2019-05-08 14:20:00,55.41,55.41,55.32,55.32,17900.0,52.1242,52.1242,52.0395,52.0395,17900.0
2019-05-08 14:25:00,55.31,55.32,55.31,55.32,2000.0,52.0301,52.0395,52.0301,52.0395,2000.0
2019-05-08 14:30:00,55.31,55.34,55.31,55.33,6000.0,52.0301,52.0584,52.0301,52.049,6000.0
2019-05-08 14:35:00,55.33,55.35,55.31,55.35,8400.0,52.049,52.0678,52.0301,52.0678,8400.0
2019-05-08 14:40:00,55.37,55.39,55.35,55.38,12000.0,52.0866,52.1054,52.0678,52.096,12000.0
2019-05-08 14:45:00,55.38,55.38,55.33,55.34,22552.0,52.096,52.096,52.049,52.0584,22552.0
2019-05-08 14:50:00,55.31,55.33,55.29,55.3,10492.0,52.0301,52.049,52.0113,52.0207,10492.0
2019-05-08 14:55:00,55.32,55.33,55.31,55.33,9200.0,52.0395,52.049,52.0301,52.049,9200.0
2019-05-08 15:00:00,55.38,55.38,55.37,55.38,8120.0,52.096,52.096,52.0866,52.096,8120.0
2019-05-08 15:05:00,55.36,55.38,55.34,55.36,16800.0,52.0772,52.096,52.0584,52.0772,16800.0
2019-05-08 15:10:00,55.34,55.36,55.32,55.36,14400.0,52.0584,52.0772,52.0395,52.0772,14400.0
2019-05-08 15:15:00,55.36,55.36,55.32,55.33,24400.0,52.0772,52.0772,52.0395,52.049,24400.0
2019-05-08 15:20:00,55.34,55.35,55.31,55.33,21140.0,52.0584,52.0678,52.0301,52.049,21140.0
2019-05-08 15:25:00,55.35,55.35,55.32,55.34,26400.0,52.0678,52.0678,52.0395,52.0584,26400.0
2019-05-08 15:30:00,55.34,55.35,55.31,55.31,42220.0,52.0584,52.0678,52.0301,52.0301,42220.0
2019-05-08 15:35:00,55.32,55.38,55.32,55.35,26392.0,52.0395,52.096,52.0395,52.0678,26392.0
2019-05-08 15:40:00,55.35,55.35,55.3,55.31,32248.0,52.0678,52.0678,52.0207,52.0301,32248.0
2019-05-08 15:45:00,55.31,55.31,55.12,55.12,39216.0,52.0301,52.0301,51.8514,51.8514,39216.0
2019-05-08 15:50:00,55.09,55.09,54.98,55.01,26844.0,51.8232,51.8232,51.7197,51.7479,26844.0
2019-05-08 15:55:00,54.98,55.07,54.97,55.01,68220.0,51.7197,51.8044,51.7103,51.7479,68220.0
2019-05-09 09:30:00,54.55,55.02,54.1,55.01,49872.0,51.3152,51.7573,50.8919,51.7479,49872.0
2019-05-09 09:35:00,54.92,54.92,54.7,54.72,9600.0,51.6633,51.6633,51.4563,51.4751,9600.0
2019-05-09 09:40:00,54.79,54.96,54.79,54.9,12040.0,51.541,51.7009,51.541,51.6445,12040.0
2019-05-09 09:45:00,54.87,54.87,54.67,54.7,12400.0,51.6162,51.6162,51.4281,51.4563,12400.0
2019-05-09 09:50:00,54.67,54.68,54.57,54.57,6400.0,51.4281,51.4375,51.334,51.334,6400.0
2019-05-09 09:55:00,54.6,54.68,54.58,54.68,7200.0,51.3622,51.4375,51.3434,51.4375,7200.0
2019-05-09 10:00:00,54.78,54.78,54.63,54.66,20000.0,51.5316,51.5316,51.3905,51.4187,20000.0
2019-05-09 10:05:00,54.65,54.74,54.63,54.68,10240.0,51.4093,51.4939,51.3905,51.4375,10240.0
2019-05-09 10:10:00,54.71,54.75,54.7,54.73,14124.0,51.4657,51.5033,51.4563,51.4845,14124.0
2019-05-09 10:15:00,54.77,54.83,54.76,54.82,9592.0,51.5222,51.5786,51.5128,51.5692,9592.0
2019-05-09 10:20:00,54.8,54.8,54.67,54.69,9600.0,51.5504,51.5504,51.4281,51.4469,9600.0
2019-05-09 10:25:00,54.69,54.75,54.63,54.68,11612.0,51.4469,51.5033,51.3905,51.4375,11612.0
2019-05-09 10:30:00,54.63,54.7,54.62,54.66,13260.0,51.3905,51.4563,51.3811,51.4187,13260.0
2019-05-09 10:35:00,54.67,54.7,54.63,54.63,8000.0,51.4281,51.4563,51.3905,51.3905,8000.0
2019-05-09 10:40:00,54.61,54.77,54.6,54.7,6400.0,51.3717,51.5222,51.3622,51.4563,6400.0
2019-05-09 10:45:00,54.7,54.81,54.7,54.76,10000.0,51.4563,51.5598,51.4563,51.5128,10000.0
2019-05-09 10:50:00,54.78,54.78,54.75,54.75,3200.0,51.5316,51.5316,51.5033,51.5033,3200.0
2019-05-09 10:55:00,54.76,54.78,54.7,54.7,8828.0,51.5128,51.5316,51.4563,51.4563,8828.0
2019-05-09 11:00:00,54.7,54.75,54.68,54.75,14456.0,51.4563,51.5033,51.4375,51.5033,14456.0
2019-05-09 11:05:00,54.73,54.73,54.63,54.63,8000.0,51.4845,51.4845,51.3905,51.3905,8000.0
2019-05-09 11:10:00,54.65,54.77,54.63,54.77,8800.0,51.4093,51.5222,51.3905,51.5222,8800.0
2019-05-09 11:15:00,54.79,54.82,54.79,54.81,3600.0,51.541,51.5692,51.541,51.5598,3600.0
2019-05-09 11:20:00,54.81,54.81,54.7,54.7,4000.0,51.5598,51.5598,51.4563,51.4563,4000.0
2019-05-09 11:25:00,54.68,54.7,54.63,54.67,9800.0,51.4375,51.4563,51.3905,51.4281,9800.0
2019-05-09 11:30:00,54.72,54.72,54.66,54.66,7000.0,51.4751,51.4751,51.4187,51.4187,7000.0
2019-05-09 11:35:00,54.73,54.78,54.73,54.77,6400.0,51.4845,51.5316,51.4845,51.5222,6400.0
2019-05-09 11:40:00,54.83,54.89,54.77,54.89,13800.0,51.5786,51.635,51.5222,51.635,13800.0
2019-05-09 11:45:00,54.89,54.94,54.88,54.9,11200.0,51.635,51.6821,51.6256,51.6445,11200.0
2019-05-09 11:50:00,54.94,55.0,54.91,55.0,3600.0,51.6821,51.7385,51.6539,51.7385,3600.0
2019-05-09 11:55:00,55.0,55.01,55.0,55.01,3000.0,51.7385,51.7479,51.7385,51.7479,3000.0
2019-05-09 12:00:00,55.02,55.02,54.93,54.93,7264.0,51.7573,51.7573,51.6727,51.6727,7264.0
2019-05-09 12:05:00,54.97,54.99,54.91,54.96,8252.0,51.7103,51.7291,51.6539,51.7009,8252.0
2019-05-09 12:10:00,55.04,55.07,55.04,55.05,2800.0,51.7762,51.8044,51.7762,51.7856,2800.0
2019-05-09 12:15:00,55.05,55.13,55.04,55.11,5200.0,51.7856,51.8608,51.7762,51.842,5200.0
2019-05-09 12:20:00,55.12,55.13,55.08,55.08,2800.0,51.8514,51.8608,51.8138,51.8138,2800.0
2019-05-09 12:25:00,55.09,55.18,55.09,55.18,5600.0,51.8232,51.9079,51.8232,51.9079,5600.0
2019-05-09 12:30:00,55.21,55.34,55.21,55.34,3200.0,51.9361,52.0584,51.9361,52.0584,3200.0
2019-05-09 12:35:00,55.31,55.4,55.31,55.39,5624.0,52.0301,52.1148,52.0301,52.1054,5624.0
2019-05-09 12:40:00,55.39,55.46,55.25,55.25,12000.0,52.1054,52.1712,51.9737,51.9737,12000.0
2019-05-09 12:45:00,55.27,55.27,55.18,55.27,10200.0,51.9925,51.9925,51.9079,51.9925,10200.0
2019-05-09 12:50:00,55.25,55.29,55.2,55.28,5364.0,51.9737,52.0113,51.9267,52.0019,5364.0
2019-05-09 12:55:00,55.27,55.27,55.2,55.2,9436.0,51.9925,51.9925,51.9267,51.9267,9436.0
2019-05-09 13:00:00,55.22,55.28,55.22,55.24,5600.0,51.9455,52.0019,51.9455,51.9643,5600.0
2019-05-09 13:05:00,55.22,55.22,55.19,55.19,2000.0,51.9455,51.9455,51.9173,51.9173,2000.0
2019-05-09 13:10:00,55.19,55.2,55.18,55.18,7880.0,51.9173,51.9267,51.9079,51.9079,7880.0
2019-05-09 13:15:00,55.24,55.24,55.19,55.19,4000.0,51.9643,51.9643,51.9173,51.9173,4000.0
2019-05-09 13:20:00,55.17,55.22,55.14,55.2,12800.0,51.8984,51.9455,51.8702,51.9267,12800.0
2019-05-09 13:25:00,55.28,55.28,55.26,55.27,6000.0,52.0019,52.0019,51.9831,51.9925,6000.0
2019-05-09 13:30:00,55.27,55.28,55.24,55.28,5200.0,51.9925,52.0019,51.9643,52.0019,5200.0
2019-05-09 13:35:00,55.28,55.35,55.28,55.31,10400.0,52.0019,52.0678,52.0019,52.0301,10400.0
2019-05-09 13:40:00,55.32,55.32,55.29,55.31,50400.0,52.0395,52.0395,52.0113,52.0301,50400.0
2019-05-09 13:45:00,55.36,55.45,55.36,55.45,2624.0,52.0772,52.1618,52.0772,52.1618,2624.0
2019-05-09 13:50:00,55.46,55.46,55.38,55.42,3600.0,52.1712,52.1712,52.096,52.1336,3600.0
2019-05-09 13:55:00,55.37,55.37,55.36,55.36,1600.0,52.0866,52.0866,52.0772,52.0772,1600.0
2019-05-09 14:00:00,55.37,55.37,55.32,55.32,3200.0,52.0866,52.0866,52.0395,52.0395,3200.0
2019-05-09 14:05:00,55.33,55.37,55.31,55.37,7200.0,52.049,52.0866,52.0301,52.0866,7200.0
2019-05-09 14:10:00,55.35,55.38,55.31,55.35,6224.0,52.0678,52.096,52.0301,52.0678,6224.0
2019-05-09 14:15:00,55.35,55.39,55.34,55.39,6400.0,52.0678,52.1054,52.0584,52.1054,6400.0
2019-05-09 14:20:00,55.44,55.45,55.43,55.43,7380.0,52.1524,52.1618,52.143,52.143,7380.0
2019-05-09 14:25:00,55.45,55.45,55.4,55.44,8404.0,52.1618,52.1618,52.1148,52.1524,8404.0
2019-05-09 14:30:00,55.45,55.48,55.38,55.38,8140.0,52.1618,52.1901,52.096,52.096,8140.0
2019-05-09 14:35:00,55.44,55.48,55.4,55.4,5600.0,52.1524,52.1901,52.1148,52.1148,5600.0
2019-05-09 14:40:00,55.41,55.46,55.41,55.44,5200.0,52.1242,52.1712,52.1242,52.1524,5200.0
2019-05-09 14:45:00,55.4,55.4,55.37,55.37,3200.0,52.1148,52.1148,52.0866,52.0866,3200.0
2019-05-09 14:50:00,55.35,55.4,55.35,55.35,45608.0,52.0678,52.1148,52.0678,52.0678,45608.0
2019-05-09 14:55:00,55.31,55.31,55.24,55.24,3600.0,52.0301,52.0301,51.9643,51.9643,3600.0
2019-05-09 15:00:00,55.26,55.26,55.15,55.23,7600.0,51.9831,51.9831,51.8796,51.9549,7600.0
2019-05-09 15:05:00,55.23,55.23,55.2,55.22,3600.0,51.9549,51.9549,51.9267,51.9455,3600.0
2019-05-09 15:10:00,55.19,55.23,55.19,55.22,6000.0,51.9173,51.9549,51.9173,51.9455,6000.0
2019-05-09 15:15:00,55.27,55.27,55.2,55.24,9200.0,51.9925,51.9925,51.9267,51.9643,9200.0
2019-05-09 15:20:00,55.24,55.24,55.23,55.24,6000.0,51.9643,51.9643,51.9549,51.9643,6000.0
2019-05-09 15:25:00,55.27,55.35,55.27,55.35,5200.0,51.9925,52.0678,51.9925,52.0678,5200.0
2019-05-09 15:30:00,55.35,55.45,55.35,55.41,7200.0,52.0678,52.1618,52.0678,52.1242,7200.0
2019-05-09 15:35:00,55.41,55.48,55.39,55.47,12000.0,52.1242,52.1901,52.1054,52.1807,12000.0
2019-05-09 15:40:00,55.47,55.47,55.35,55.37,10024.0,52.1807,52.1807,52.0678,52.0866,10024.0
2019-05-09 15:45:00,55.36,55.41,55.29,55.3,16400.0,52.0772,52.1242,52.0113,52.0207,16400.0
2019-05-09 15:50:00,55.32,55.43,55.3,55.43,26000.0,52.0395,52.143,52.0207,52.143,26000.0
2019-05-09 15:55:00,55.41,55.42,55.34,55.39,50920.0,52.1242,52.1336,52.0584,52.1054,50920.0
2019-05-10 09:30:00,54.95,55.19,54.95,55.19,39284.0,51.6915,51.9173,51.6915,51.9173,39284.0
2019-05-10 09:35:00,55.4,55.45,55.24,55.32,11080.0,52.1148,52.1618,51.9643,52.0395,11080.0
2019-05-10 09:40:00,55.27,55.33,55.24,55.24,4000.0,51.9925,52.049,51.9643,51.9643,4000.0
2019-05-10 09:45:00,55.27,55.31,55.27,55.3,3600.0,51.9925,52.0301,51.9925,52.0207,3600.0
2019-05-10 09:50:00,55.32,55.36,55.3,55.31,29124.0,52.0395,52.0772,52.0207,52.0301,29124.0
2019-05-10 09:55:00,55.32,55.32,55.29,55.29,1824.0,52.0395,52.0395,52.0113,52.0113,1824.0
2019-05-10 10:00:00,55.27,55.27,55.13,55.13,9600.0,51.9925,51.9925,51.8608,51.8608,9600.0
2019-05-10 10:05:00,55.11,55.13,55.06,55.09,7600.0,51.842,51.8608,51.795,51.8232,7600.0
2019-05-10 10:10:00,55.05,55.13,55.05,55.11,16556.0,51.7856,51.8608,51.7856,51.842,16556.0
2019-05-10 10:15:00,55.09,55.12,54.99,55.12,23760.0,51.8232,51.8514,51.7291,51.8514,23760.0
2019-05-10 10:20:00,55.13,55.13,54.98,55.01,14800.0,51.8608,51.8608,51.7197,51.7479,14800.0
2019-05-10 10:25:00,55.02,55.02,55.01,55.01,800.0,51.7573,51.7573,51.7479,51.7479,800.0
2019-05-10 10:30:00,55.01,55.05,54.95,54.95,10884.0,51.7479,51.7856,51.6915,51.6915,10884.0
2019-05-10 10:35:00,54.91,54.91,54.63,54.69,21756.0,51.6539,51.6539,51.3905,51.4469,21756.0
2019-05-10 10:40:00,54.69,54.69,54.51,54.6,13280.0,51.4469,51.4469,51.2776,51.3622,13280.0
2019-05-10 10:45:00,54.67,54.75,54.67,54.67,33172.0,51.4281,51.5033,51.4281,51.4281,33172.0
2019-05-10 10:50:00,54.7,54.72,54.6,54.69,7600.0,51.4563,51.4751,51.3622,51.4469,7600.0
2019-05-10 10:55:00,54.69,54.71,54.54,54.54,15800.0,51.4469,51.4657,51.3058,51.3058,15800.0
2019-05-10 11:00:00,54.57,54.6,54.44,54.51,8804.0,51.334,51.3622,51.2117,51.2776,8804.0
2019-05-10 11:05:00,54.51,54.64,54.5,54.55,11800.0,51.2776,51.3999,51.2682,51.3152,11800.0
2019-05-10 11:10:00,54.62,54.62,54.52,54.52,8800.0,51.3811,51.3811,51.287,51.287,8800.0
2019-05-10 11:15:00,54.53,54.71,54.52,54.71,23160.0,51.2964,51.4657,51.287,51.4657,23160.0
2019-05-10 11:20:00,54.72,54.74,54.65,54.65,6400.0,51.4751,51.4939,51.4093,51.4093,6400.0
2019-05-10 11:25:00,54.69,54.72,54.62,54.62,13956.0,51.4469,51.4751,51.3811,51.3811,13956.0
2019-05-10 11:30:00,54.55,54.6,54.5,54.53,17856.0,51.3152,51.3622,51.2682,51.2964,17856.0
2019-05-10 11:35:00,54.54,54.71,54.53,54.69,4400.0,51.3058,51.4657,51.2964,51.4469,4400.0
2019-05-10 11:40:00,54.66,54.66,54.51,54.58,5200.0,51.4187,51.4187,51.2776,51.3434,5200.0
2019-05-10 11:45:00,54.53,54.61,54.52,54.52,6400.0,51.2964,51.3717,51.287,51.287,6400.0
2019-05-10 11:50:00,54.55,54.67,54.52,54.52,12400.0,51.3152,51.4281,51.287,51.287,12400.0
2019-05-10 11:55:00,54.63,54.72,54.58,54.7,5600.0,51.3905,51.4751,51.3434,51.4563,5600.0
2019-05-10 12:00:00,54.71,54.77,54.71,54.73,11200.0,51.4657,51.5222,51.4657,51.4845,11200.0
2019-05-10 12:05:00,54.74,54.76,54.7,54.76,15200.0,51.4939,51.5128,51.4563,51.5128,15200.0
2019-05-10 12:10:00,54.77,54.85,54.7,54.85,14772.0,51.5222,51.5974,51.4563,51.5974,14772.0
2019-05-10 12:15:00,54.96,54.99,54.93,54.99,3200.0,51.7009,51.7291,51.6727,51.7291,3200.0
2019-05-10 12:20:00,54.99,55.02,54.93,55.01,5000.0,51.7291,51.7573,51.6727,51.7479,5000.0
2019-05-10 12:25:00,55.01,55.1,54.99,55.1,5256.0,51.7479,51.8326,51.7291,51.8326,5256.0
2019-05-10 12:30:00,55.1,55.2,55.1,55.2,3200.0,51.8326,51.9267,51.8326,51.9267,3200.0
2019-05-10 12:35:00,55.16,55.16,55.13,55.13,1600.0,51.889,51.889,51.8608,51.8608,1600.0
2019-05-10 12:40:00,55.19,55.19,55.13,55.18,3600.0,51.9173,51.9173,51.8608,51.9079,3600.0
2019-05-10 12:45:00,55.16,55.16,55.06,55.1,2400.0,51.889,51.889,51.795,51.8326,2400.0
2019-05-10 12:50:00,55.06,55.2,55.06,55.19,3616.0,51.795,51.9267,51.795,51.9173,3616.0
2019-05-10 12:55:00,55.19,55.27,55.19,55.22,6000.0,51.9173,51.9925,51.9173,51.9455,6000.0
2019-05-10 13:00:00,55.24,55.33,55.2,55.29,5644.0,51.9643,52.049,51.9267,52.0113,5644.0
2019-05-10 13:05:00,55.27,55.27,55.18,55.21,1600.0,51.9925,51.9925,51.9079,51.9361,1600.0
2019-05-10 13:10:00,55.21,55.24,55.17,55.24,3200.0,51.9361,51.9643,51.8984,51.9643,3200.0
2019-05-10 13:15:00,55.27,55.37,55.21,55.3,8000.0,51.9925,52.0866,51.9361,52.0207,8000.0
2019-05-10 13:20:00,55.36,55.44,55.32,55.32,6000.0,52.0772,52.1524,52.0395,52.0395,6000.0
2019-05-10 13:25:00,55.36,55.41,55.32,55.35,4800.0,52.0772,52.1242,52.0395,52.0678,4800.0
2019-05-10 13:30:00,55.34,55.41,55.34,55.4,3600.0,52.0584,52.1242,52.0584,52.1148,3600.0
2019-05-10 13:35:00,55.43,55.45,55.41,55.41,3200.0,52.143,52.1618,52.1242,52.1242,3200.0
2019-05-10 13:40:00,55.41,55.46,55.35,55.42,6800.0,52.1242,52.1712,52.0678,52.1336,6800.0
2019-05-10 13:45:00,55.41,55.55,55.41,55.53,5200.0,52.1242,52.2559,52.1242,52.2371,5200.0
2019-05-10 13:50:00,55.54,55.58,55.53,55.56,9200.0,52.2465,52.2841,52.2371,52.2653,9200.0
2019-05-10 13:55:00,55.56,55.58,55.52,55.55,4700.0,52.2653,52.2841,52.2277,52.2559,4700.0
2019-05-10 14:00:00,55.57,55.6,55.52,55.6,2400.0,52.2747,52.3029,52.2277,52.3029,2400.0
2019-05-10 14:05:00,55.64,55.64,55.6,55.61,2400.0,52.3406,52.3406,52.3029,52.3124,2400.0
2019-05-10 14:10:00,55.62,55.67,55.5,55.5,15164.0,52.3218,52.3688,52.2089,52.2089,15164.0
2019-05-10 14:15:00,55.49,55.49,55.44,55.44,800.0,52.1995,52.1995,52.1524,52.1524,800.0
2019-05-10 14:20:00,55.46,55.5,55.42,55.45,2000.0,52.1712,52.2089,52.1336,52.1618,2000.0
2019-05-10 14:25:00,55.44,55.44,55.38,55.43,5200.0,52.1524,52.1524,52.096,52.143,5200.0
2019-05-10 14:30:00,55.44,55.46,55.43,55.44,5800.0,52.1524,52.1712,52.143,52.1524,5800.0
2019-05-10 14:35:00,55.46,55.48,55.44,55.47,9200.0,52.1712,52.1901,52.1524,52.1807,9200.0
2019-05-10 14:40:00,55.52,55.54,55.46,55.47,7200.0,52.2277,52.2465,52.1712,52.1807,7200.0
2019-05-10 14:45:00,55.5,55.57,55.5,55.57,7600.0,52.2089,52.2747,52.2089,52.2747,7600.0
2019-05-10 14:50:00,55.59,55.71,55.59,55.68,7200.0,52.2935,52.4064,52.2935,52.3782,7200.0
2019-05-10 14:55:00,55.68,55.68,55.62,55.66,7200.0,52.3782,52.3782,52.3218,52.3594,7200.0
2019-05-10 15:00:00,55.66,55.73,55.66,55.72,9200.0,52.3594,52.4252,52.3594,52.4158,9200.0
2019-05-10 15:05:00,55.72,55.72,55.57,55.57,31204.0,52.4158,52.4158,52.2747,52.2747,31204.0
2019-05-10 15:10:00,55.58,55.65,55.57,55.63,17200.0,52.2841,52.35,52.2747,52.3312,17200.0
2019-05-10 15:15:00,55.67,55.85,55.62,55.82,17000.0,52.3688,52.5381,52.3218,52.5099,17000.0
2019-05-10 15:20:00,55.8,55.84,55.77,55.84,20180.0,52.4911,52.5287,52.4629,52.5287,20180.0
2019-05-10 15:25:00,55.82,55.9,55.78,55.85,14760.0,52.5099,52.5852,52.4723,52.5381,14760.0
2019-05-10 15:30:00,55.85,55.85,55.69,55.69,23600.0,52.5381,52.5381,52.3876,52.3876,23600.0
2019-05-10 15:35:00,55.69,55.69,55.56,55.56,21748.0,52.3876,52.3876,52.2653,52.2653,21748.0
2019-05-10 15:40:00,55.57,55.59,55.51,55.59,46020.0,52.2747,52.2935,52.2183,52.2935,46020.0
2019-05-10 15:45:00,55.59,55.65,55.55,55.61,38052.0,52.2935,52.35,52.2559,52.3124,38052.0
2019-05-10 15:50:00,55.59,55.64,55.58,55.59,28400.0,52.2935,52.3406,52.2841,52.2935,28400.0
2019-05-10 15:55:00,55.62,55.73,55.58,55.71,68184.0,52.3218,52.4252,52.2841,52.4064,68184.0
2019-05-13 09:30:00,54.49,55.04,54.49,54.74,40340.0,51.2588,51.7762,51.2588,51.4939,40340.0
2019-05-13 09:35:00,54.9,54.9,54.69,54.78,15536.0,51.6445,51.6445,51.4469,51.5316,15536.0
2019-05-13 09:40:00,54.78,54.83,54.6,54.6,7600.0,51.5316,51.5786,51.3622,51.3622,7600.0
2019-05-13 09:45:00,54.68,54.76,54.63,54.63,30320.0,51.4375,51.5128,51.3905,51.3905,30320.0
2019-05-13 09:50:00,54.57,54.57,54.24,54.29,25800.0,51.334,51.334,51.0236,51.0706,25800.0
2019-05-13 09:55:00,54.35,54.43,54.32,54.39,11600.0,51.1271,51.2023,51.0988,51.1647,11600.0
2019-05-13 10:00:00,54.35,54.38,54.24,54.24,17200.0,51.1271,51.1553,51.0236,51.0236,17200.0
2019-05-13 10:05:00,54.24,54.24,54.11,54.24,15200.0,51.0236,51.0236,50.9013,51.0236,15200.0
2019-05-13 10:10:00,54.26,54.47,54.26,54.43,22124.0,51.0424,51.24,51.0424,51.2023,22124.0
2019-05-13 10:15:00,54.42,54.53,54.26,54.4,11460.0,51.1929,51.2964,51.0424,51.1741,11460.0
2019-05-13 10:20:00,54.37,54.37,54.19,54.21,12788.0,51.1459,51.1459,50.9766,50.9954,12788.0
2019-05-13 10:25:00,54.17,54.17,54.04,54.13,5560.0,50.9577,50.9577,50.8355,50.9201,5560.0
2019-05-13 10:30:00,54.15,54.23,54.08,54.19,11996.0,50.9389,51.0142,50.8731,50.9766,11996.0
2019-05-13 10:35:00,54.24,54.3,54.18,54.18,10000.0,51.0236,51.08,50.9671,50.9671,10000.0
2019-05-13 10:40:00,54.21,54.24,54.19,54.23,5200.0,50.9954,51.0236,50.9766,51.0142,5200.0
2019-05-13 10:45:00,54.18,54.21,54.06,54.07,10000.0,50.9671,50.9954,50.8543,50.8637,10000.0
2019-05-13 10:50:00,54.07,54.07,53.97,54.07,17296.0,50.8637,50.8637,50.7696,50.8637,17296.0
2019-05-13 10:55:00,54.04,54.09,54.0,54.02,7200.0,50.8355,50.8825,50.7978,50.8166,7200.0
2019-05-13 11:00:00,54.13,54.19,54.02,54.02,11316.0,50.9201,50.9766,50.8166,50.8166,11316.0
2019-05-13 11:05:00,54.02,54.15,54.0,54.1,8044.0,50.8166,50.9389,50.7978,50.8919,8044.0
2019-05-13 11:10:00,54.12,54.27,54.12,54.24,19600.0,50.9107,51.0518,50.9107,51.0236,19600.0
2019-05-13 11:15:00,54.24,54.24,54.08,54.11,16800.0,51.0236,51.0236,50.8731,50.9013,16800.0
2019-05-13 11:20:00,54.12,54.23,54.12,54.14,8832.0,50.9107,51.0142,50.9107,50.9295,8832.0
2019-05-13 11:25:00,54.2,54.23,54.13,54.13,11152.0,50.986,51.0142,50.9201,50.9201,11152.0
2019-05-13 11:30:00,54.17,54.21,54.15,54.19,5600.0,50.9577,50.9954,50.9389,50.9766,5600.0
2019-05-13 11:35:00,54.19,54.19,54.09,54.09,7200.0,50.9766,50.9766,50.8825,50.8825,7200.0
2019-05-13 11:40:00,54.12,54.15,54.07,54.1,30840.0,50.9107,50.9389,50.8637,50.8919,30840.0
2019-05-13 11:45:00,54.16,54.18,54.12,54.12,4400.0,50.9483,50.9671,50.9107,50.9107,4400.0
2019-05-13 11:50:00,54.12,54.12,54.02,54.06,11200.0,50.9107,50.9107,50.8166,50.8543,11200.0
2019-05-13 11:55:00,54.07,54.2,54.03,54.12,12840.0,50.8637,50.986,50.826,50.9107,12840.0
2019-05-13 12:00:00,54.14,54.16,54.1,54.14,10120.0,50.9295,50.9483,50.8919,50.9295,10120.0
2019-05-13 12:05:00,54.17,54.17,54.1,54.1,7320.0,50.9577,50.9577,50.8919,50.8919,7320.0
2019-05-13 12:10:00,54.13,54.2,54.13,54.13,7200.0,50.9201,50.986,50.9201,50.9201,7200.0
2019-05-13 12:15:00,54.16,54.24,54.14,54.23,6800.0,50.9483,51.0236,50.9295,51.0142,6800.0
2019-05-13 12:20:00,54.24,54.26,54.22,54.23,9280.0,51.0236,51.0424,51.0048,51.0142,9280.0
2019-05-13 12:25:00,54.2,54.23,54.18,54.19,12836.0,50.986,51.0142,50.9671,50.9766,12836.0
2019-05-13 12:30:00,54.19,54.19,54.18,54.18,3200.0,50.9766,50.9766,50.9671,50.9671,3200.0
2019-05-13 12:35:00,54.19,54.28,54.19,54.24,10000.0,50.9766,51.0612,50.9766,51.0236,10000.0
2019-05-13 12:40:00,54.23,54.24,54.21,54.23,28068.0,51.0142,51.0236,50.9954,51.0142,28068.0
2019-05-13 12:45:00,54.23,54.35,54.23,54.35,6800.0,51.0142,51.1271,51.0142,51.1271,6800.0
2019-05-13 12:50:00,54.34,54.34,54.26,54.26,18004.0,51.1177,51.1177,51.0424,51.0424,18004.0
2019-05-13 12:55:00,54.23,54.24,54.18,54.18,5600.0,51.0142,51.0236,50.9671,50.9671,5600.0
2019-05-13 13:00:00,54.13,54.15,54.12,54.15,3600.0,50.9201,50.9389,50.9107,50.9389,3600.0
2019-05-13 13:05:00,54.16,54.21,54.13,54.13,4800.0,50.9483,50.9954,50.9201,50.9201,4800.0
2019-05-13 13:10:00,54.15,54.24,54.15,54.24,6000.0,50.9389,51.0236,50.9389,51.0236,6000.0
2019-05-13 13:15:00,54.23,54.23,54.18,54.19,6840.0,51.0142,51.0142,50.9671,50.9766,6840.0
2019-05-13 13:20:00,54.17,54.22,54.17,54.2,21620.0,50.9577,51.0048,50.9577,50.986,21620.0
2019-05-13 13:25:00,54.19,54.26,54.17,54.21,12884.0,50.9766,51.0424,50.9577,50.9954,12884.0
2019-05-13 13:30:00,54.21,54.24,54.18,54.18,5760.0,50.9954,51.0236,50.9671,50.9671,5760.0
2019-05-13 13:35:00,54.19,54.26,54.15,54.26,11200.0,50.9766,51.0424,50.9389,51.0424,11200.0
2019-05-13 13:40:00,54.24,54.3,54.21,54.21,20424.0,51.0236,51.08,50.9954,50.9954,20424.0
2019-05-13 13:45:00,54.19,54.24,54.18,54.2,11760.0,50.9766,51.0236,50.9671,50.986,11760.0
2019-05-13 13:50:00,54.21,54.21,54.1,54.18,19696.0,50.9954,50.9954,50.8919,50.9671,19696.0
2019-05-13 13:55:00,54.19,54.21,54.16,54.2,8800.0,50.9766,50.9954,50.9483,50.986,8800.0
2019-05-13 14:00:00,54.18,54.23,54.18,54.23,9200.0,50.9671,51.0142,50.9671,51.0142,9200.0
2019-05-13 14:05:00,54.24,54.28,54.22,54.27,21200.0,51.0236,51.0612,51.0048,51.0518,21200.0
2019-05-13 14:10:00,54.27,54.27,54.17,54.17,22000.0,51.0518,51.0518,50.9577,50.9577,22000.0
2019-05-13 14:15:00,54.18,54.19,54.13,54.13,8560.0,50.9671,50.9766,50.9201,50.9201,8560.0
2019-05-13 14:20:00,54.18,54.27,54.16,54.27,3600.0,50.9671,51.0518,50.9483,51.0518,3600.0
2019-05-13 14:25:00,54.27,54.43,54.27,54.38,11760.0,51.0518,51.2023,51.0518,51.1553,11760.0
2019-05-13 14:30:00,54.39,54.4,54.31,54.31,4600.0,51.1647,51.1741,51.0894,51.0894,4600.0
2019-05-13 14:35:00,54.35,54.43,54.35,54.42,13248.0,51.1271,51.2023,51.1271,51.1929,13248.0
2019-05-13 14:40:00,54.37,54.42,54.3,54.31,10000.0,51.1459,51.1929,51.08,51.0894,10000.0
2019-05-13 14:45:00,54.33,54.44,54.33,54.42,6400.0,51.1083,51.2117,51.1083,51.1929,6400.0
2019-05-13 14:50:00,54.45,54.55,54.45,54.55,12076.0,51.2211,51.3152,51.2211,51.3152,12076.0
2019-05-13 14:55:00,54.55,54.58,54.48,54.48,13200.0,51.3152,51.3434,51.2494,51.2494,13200.0
2019-05-13 15:00:00,54.46,54.54,54.43,54.43,16924.0,51.2305,51.3058,51.2023,51.2023,16924.0
2019-05-13 15:05:00,54.46,54.57,54.44,54.49,10480.0,51.2305,51.334,51.2117,51.2588,10480.0
2019-05-13 15:10:00,54.49,54.51,54.43,54.44,12000.0,51.2588,51.2776,51.2023,51.2117,12000.0
2019-05-13 15:15:00,54.44,54.46,54.33,54.33,10420.0,51.2117,51.2305,51.1083,51.1083,10420.0
2019-05-13 15:20:00,54.3,54.33,54.29,54.31,18896.0,51.08,51.1083,51.0706,51.0894,18896.0
2019-05-13 15:25:00,54.32,54.37,54.3,54.36,15264.0,51.0988,51.1459,51.08,51.1365,15264.0
2019-05-13 15:30:00,54.31,54.32,54.2,54.24,24896.0,51.0894,51.0988,50.986,51.0236,24896.0
2019-05-13 15:35:00,54.27,54.27,54.18,54.2,28000.0,51.0518,51.0518,50.9671,50.986,28000.0
2019-05-13 15:40:00,54.26,54.32,54.25,54.27,22864.0,51.0424,51.0988,51.033,51.0518,22864.0
2019-05-13 15:45:00,54.27,54.37,54.27,54.35,22660.0,51.0518,51.1459,51.0518,51.1271,22660.0
2019-05-13 15:50:00,54.31,54.33,54.19,54.29,17940.0,51.0894,51.1083,50.9766,51.0706,17940.0
2019-05-13 15:55:00,54.29,54.29,54.09,54.12,177692.0,51.0706,51.0706,50.8825,50.9107,177692.0
2019-05-14 09:30:00,54.3,54.72,54.1,54.57,42376.0,51.08,51.4751,50.8919,51.334,42376.0
2019-05-14 09:35:00,54.5,54.65,54.5,54.61,8800.0,51.2682,51.4093,51.2682,51.3717,8800.0
2019-05-14 09:40:00,54.64,54.72,54.63,54.65,18400.0,51.3999,51.4751,51.3905,51.4093,18400.0
2019-05-14 09:45:00,54.66,54.7,54.59,54.6,13200.0,51.4187,51.4563,51.3528,51.3622,13200.0
2019-05-14 09:50:00,54.57,54.57,54.49,54.56,20820.0,51.334,51.334,51.2588,51.3246,20820.0
2019-05-14 09:55:00,54.5,54.62,54.5,54.6,17396.0,51.2682,51.3811,51.2682,51.3622,17396.0
2019-05-14 10:00:00,54.57,54.65,54.52,54.52,11200.0,51.334,51.4093,51.287,51.287,11200.0
2019-05-14 10:05:00,54.56,54.62,54.5,54.58,12964.0,51.3246,51.3811,51.2682,51.3434,12964.0
2019-05-14 10:10:00,54.58,54.61,54.57,54.61,2800.0,51.3434,51.3717,51.334,51.3717,2800.0
2019-05-14 10:15:00,54.67,54.78,54.67,54.75,4400.0,51.4281,51.5316,51.4281,51.5033,4400.0
2019-05-14 10:20:00,54.76,54.81,54.76,54.81,4400.0,51.5128,51.5598,51.5128,51.5598,4400.0
2019-05-14 10:25:00,54.83,54.89,54.81,54.88,6800.0,51.5786,51.635,51.5598,51.6256,6800.0
2019-05-14 10:30:00,54.91,54.96,54.83,54.83,18400.0,51.6539,51.7009,51.5786,51.5786,18400.0
2019-05-14 10:35:00,54.84,54.93,54.84,54.91,6800.0,51.588,51.6727,51.588,51.6539,6800.0
2019-05-14 10:40:00,54.9,55.01,54.9,54.99,22952.0,51.6445,51.7479,51.6445,51.7291,22952.0
2019-05-14 10:45:00,55.01,55.07,54.97,54.99,12876.0,51.7479,51.8044,51.7103,51.7291,12876.0
2019-05-14 10:50:00,55.02,55.07,54.95,55.07,23036.0,51.7573,51.8044,51.6915,51.8044,23036.0
2019-05-14 10:55:00,55.07,55.16,55.06,55.14,16000.0,51.8044,51.889,51.795,51.8702,16000.0
2019-05-14 11:00:00,55.13,55.14,55.02,55.02,11600.0,51.8608,51.8702,51.7573,51.7573,11600.0
2019-05-14 11:05:00,55.04,55.09,55.04,55.09,6000.0,51.7762,51.8232,51.7762,51.8232,6000.0
2019-05-14 11:10:00,55.07,55.1,55.07,55.1,2400.0,51.8044,51.8326,51.8044,51.8326,2400.0
2019-05-14 11:15:00,55.1,55.12,54.99,55.03,5600.0,51.8326,51.8514,51.7291,51.7667,5600.0
2019-05-14 11:20:00,55.06,55.17,55.06,55.16,9556.0,51.795,51.8984,51.795,51.889,9556.0
2019-05-14 11:25:00,55.17,55.2,55.16,55.18,8800.0,51.8984,51.9267,51.889,51.9079,8800.0
2019-05-14 11:30:00,55.16,55.16,55.12,55.14,5200.0,51.889,51.889,51.8514,51.8702,5200.0
2019-05-14 11:35:00,55.17,55.21,55.17,55.2,8836.0,51.8984,51.9361,51.8984,51.9267,8836.0
2019-05-14 11:40:00,55.18,55.18,55.13,55.13,7600.0,51.9079,51.9079,51.8608,51.8608,7600.0
2019-05-14 11:45:00,55.13,55.19,55.13,55.19,5800.0,51.8608,51.9173,51.8608,51.9173,5800.0
2019-05-14 11:50:00,55.2,55.21,55.2,55.21,4000.0,51.9267,51.9361,51.9267,51.9361,4000.0
2019-05-14 11:55:00,55.21,55.21,55.14,55.15,9600.0,51.9361,51.9361,51.8702,51.8796,9600.0
2019-05-14 12:00:00,55.13,55.23,55.12,55.23,21292.0,51.8608,51.9549,51.8514,51.9549,21292.0
2019-05-14 12:05:00,55.25,55.26,55.2,55.2,6956.0,51.9737,51.9831,51.9267,51.9267,6956.0
2019-05-14 12:10:00,55.17,55.24,55.15,55.23,6808.0,51.8984,51.9643,51.8796,51.9549,6808.0
2019-05-14 12:15:00,55.21,55.21,55.16,55.16,4400.0,51.9361,51.9361,51.889,51.889,4400.0
2019-05-14 12:20:00,55.18,55.19,55.17,55.19,5612.0,51.9079,51.9173,51.8984,51.9173,5612.0
2019-05-14 12:25:00,55.18,55.19,55.13,55.13,8592.0,51.9079,51.9173,51.8608,51.8608,8592.0
2019-05-14 12:30:00,55.16,55.16,55.12,55.16,2800.0,51.889,51.889,51.8514,51.889,2800.0
2019-05-14 12:35:00,55.13,55.17,55.13,55.17,2800.0,51.8608,51.8984,51.8608,51.8984,2800.0
2019-05-14 12:40:00,55.21,55.25,55.21,55.21,6400.0,51.9361,51.9737,51.9361,51.9361,6400.0
2019-05-14 12:45:00,55.19,55.24,55.17,55.23,4420.0,51.9173,51.9643,51.8984,51.9549,4420.0
2019-05-14 12:50:00,55.24,55.24,55.24,55.24,1200.0,51.9643,51.9643,51.9643,51.9643,1200.0
2019-05-14 12:55:00,55.23,55.23,55.19,55.19,6800.0,51.9549,51.9549,51.9173,51.9173,6800.0
2019-05-14 13:00:00,55.19,55.22,55.18,55.2,6800.0,51.9173,51.9455,51.9079,51.9267,6800.0
2019-05-14 13:05:00,55.21,55.23,55.21,55.22,4000.0,51.9361,51.9549,51.9361,51.9455,4000.0
2019-05-14 13:10:00,55.23,55.23,55.23,55.23,800.0,51.9549,51.9549,51.9549,51.9549,800.0
2019-05-14 13:15:00,55.28,55.29,55.24,55.25,7200.0,52.0019,52.0113,51.9643,51.9737,7200.0
2019-05-14 13:20:00,55.32,55.32,55.32,55.32,400.0,52.0395,52.0395,52.0395,52.0395,400.0
2019-05-14 13:25:00,55.32,55.33,55.31,55.31,5800.0,52.0395,52.049,52.0301,52.0301,5800.0
2019-05-14 13:30:00,55.32,55.32,55.28,55.28,3200.0,52.0395,52.0395,52.0019,52.0019,3200.0
2019-05-14 13:35:00,55.3,55.31,55.29,55.31,2800.0,52.0207,52.0301,52.0113,52.0301,2800.0
2019-05-14 13:40:00,55.33,55.35,55.32,55.32,3260.0,52.049,52.0678,52.0395,52.0395,3260.0
2019-05-14 13:45:00,55.33,55.38,55.33,55.37,4456.0,52.049,52.096,52.049,52.0866,4456.0
2019-05-14 13:50:00,55.38,55.38,55.34,55.34,7200.0,52.096,52.096,52.0584,52.0584,7200.0
2019-05-14 13:55:00,55.31,55.31,55.29,55.3,1200.0,52.0301,52.0301,52.0113,52.0207,1200.0
2019-05-14 14:00:00,55.32,55.32,55.25,55.25,9200.0,52.0395,52.0395,51.9737,51.9737,9200.0
2019-05-14 14:05:00,55.23,55.27,55.22,55.26,4952.0,51.9549,51.9925,51.9455,51.9831,4952.0
2019-05-14 14:10:00,55.3,55.3,55.26,55.28,3608.0,52.0207,52.0207,51.9831,52.0019,3608.0
2019-05-14 14:15:00,55.29,55.32,55.29,55.29,3600.0,52.0113,52.0395,52.0113,52.0113,3600.0
2019-05-14 14:20:00,55.3,55.32,55.29,55.29,4000.0,52.0207,52.0395,52.0113,52.0113,4000.0
2019-05-14 14:25:00,55.31,55.33,55.3,55.31,7600.0,52.0301,52.049,52.0207,52.0301,7600.0
2019-05-14 14:30:00,55.31,55.32,55.27,55.32,6000.0,52.0301,52.0395,51.9925,52.0395,6000.0
2019-05-14 14:35:00,55.32,55.32,55.31,55.32,4200.0,52.0395,52.0395,52.0301,52.0395,4200.0
2019-05-14 14:40:00,55.32,55.34,55.3,55.34,7200.0,52.0395,52.0584,52.0207,52.0584,7200.0
2019-05-14 14:45:00,55.33,55.35,55.23,55.24,23760.0,52.049,52.0678,51.9549,51.9643,23760.0
2019-05-14 14:50:00,55.2,55.2,55.13,55.13,8440.0,51.9267,51.9267,51.8608,51.8608,8440.0
2019-05-14 14:55:00,55.18,55.22,55.18,55.22,2000.0,51.9079,51.9455,51.9079,51.9455,2000.0
2019-05-14 15:00:00,55.22,55.25,55.21,55.25,7200.0,51.9455,51.9737,51.9361,51.9737,7200.0
2019-05-14 15:05:00,55.24,55.28,55.21,55.27,7200.0,51.9643,52.0019,51.9361,51.9925,7200.0
2019-05-14 15:10:00,55.27,55.28,55.22,55.22,5516.0,51.9925,52.0019,51.9455,51.9455,5516.0
2019-05-14 15:15:00,55.23,55.24,55.2,55.24,4800.0,51.9549,51.9643,51.9267,51.9643,4800.0
2019-05-14 15:20:00,55.24,55.24,55.19,55.2,6400.0,51.9643,51.9643,51.9173,51.9267,6400.0
2019-05-14 15:25:00,55.21,55.21,55.19,55.19,8400.0,51.9361,51.9361,51.9173,51.9173,8400.0
2019-05-14 15:30:00,55.16,55.17,55.06,55.07,30524.0,51.889,51.8984,51.795,51.8044,30524.0
2019-05-14 15:35:00,55.08,55.14,55.07,55.12,14800.0,51.8138,51.8702,51.8044,51.8514,14800.0
2019-05-14 15:40:00,55.12,55.2,55.12,55.17,26356.0,51.8514,51.9267,51.8514,51.8984,26356.0
2019-05-14 15:45:00,55.11,55.17,55.06,55.08,14400.0,51.842,51.8984,51.795,51.8138,14400.0
2019-05-14 15:50:00,55.04,55.08,54.97,55.08,18440.0,51.7762,51.8138,51.7103,51.8138,18440.0
2019-05-14 15:55:00,55.07,55.14,54.99,55.0,69696.0,51.8044,51.8702,51.7291,51.7385,69696.0
2019-05-15 09:30:00,54.61,54.98,54.5,54.84,38720.0,51.3717,51.7197,51.2682,51.588,38720.0
2019-05-15 09:35:00,54.83,55.02,54.79,55.02,9600.0,51.5786,51.7573,51.541,51.7573,9600.0
2019-05-15 09:40:00,55.06,55.06,54.95,55.0,13200.0,51.795,51.795,51.6915,51.7385,13200.0
2019-05-15 09:45:00,54.98,54.99,54.95,54.97,5044.0,51.7197,51.7291,51.6915,51.7103,5044.0
2019-05-15 09:50:00,54.94,55.05,54.94,55.0,10000.0,51.6821,51.7856,51.6821,51.7385,10000.0
2019-05-15 09:55:00,54.96,55.0,54.96,55.0,4328.0,51.7009,51.7385,51.7009,51.7385,4328.0
2019-05-15 10:00:00,55.01,55.04,54.91,54.93,11048.0,51.7479,51.7762,51.6539,51.6727,11048.0
2019-05-15 10:05:00,54.93,54.93,54.81,54.89,8524.0,51.6727,51.6727,51.5598,51.635,8524.0
2019-05-15 10:10:00,54.94,55.1,54.88,55.1,16344.0,51.6821,51.8326,51.6256,51.8326,16344.0
2019-05-15 10:15:00,55.08,55.15,55.02,55.15,3600.0,51.8138,51.8796,51.7573,51.8796,3600.0
2019-05-15 10:20:00,55.08,55.08,55.02,55.05,6720.0,51.8138,51.8138,51.7573,51.7856,6720.0
2019-05-15 10:25:00,55.07,55.1,55.07,55.09,3200.0,51.8044,51.8326,51.8044,51.8232,3200.0
2019-05-15 10:30:00,55.14,55.15,55.0,55.04,16284.0,51.8702,51.8796,51.7385,51.7762,16284.0
2019-05-15 10:35:00,55.05,55.05,54.99,54.99,6936.0,51.7856,51.7856,51.7291,51.7291,6936.0
2019-05-15 10:40:00,55.02,55.1,55.02,55.1,5200.0,51.7573,51.8326,51.7573,51.8326,5200.0
2019-05-15 10:45:00,55.06,55.06,55.02,55.06,28528.0,51.795,51.795,51.7573,51.795,28528.0
2019-05-15 10:50:00,55.12,55.12,55.09,55.1,38232.0,51.8514,51.8514,51.8232,51.8326,38232.0
2019-05-15 10:55:00,55.13,55.24,55.13,55.24,31200.0,51.8608,51.9643,51.8608,51.9643,31200.0
2019-05-15 11:00:00,55.24,55.28,55.17,55.18,37956.0,51.9643,52.0019,51.8984,51.9079,37956.0
2019-05-15 11:05:00,55.19,55.19,55.15,55.15,4400.0,51.9173,51.9173,51.8796,51.8796,4400.0
2019-05-15 11:10:00,55.17,55.23,55.17,55.18,6432.0,51.8984,51.9549,51.8984,51.9079,6432.0
2019-05-15 11:15:00,55.21,55.27,55.2,55.27,55368.0,51.9361,51.9925,51.9267,51.9925,55368.0
2019-05-15 11:20:00,55.33,55.46,55.33,55.4,50552.0,52.049,52.1712,52.049,52.1148,50552.0
2019-05-15 11:25:00,55.4,55.51,55.4,55.47,56188.0,52.1148,52.2183,52.1148,52.1807,56188.0
2019-05-15 11:30:00,55.5,55.5,55.38,55.42,39248.0,52.2089,52.2089,52.096,52.1336,39248.0
2019-05-15 11:35:00,55.44,55.48,55.43,55.48,15904.0,52.1524,52.1901,52.143,52.1901,15904.0
2019-05-15 11:40:00,55.46,55.5,55.42,55.49,36680.0,52.1712,52.2089,52.1336,52.1995,36680.0
2019-05-15 11:45:00,55.49,55.51,55.44,55.44,19760.0,52.1995,52.2183,52.1524,52.1524,19760.0
2019-05-15 11:50:00,55.47,55.48,55.45,55.48,9600.0,52.1807,52.1901,52.1618,52.1901,9600.0
2019-05-15 11:55:00,55.54,55.56,55.54,55.56,1800.0,52.2465,52.2653,52.2465,52.2653,1800.0
2019-05-15 12:00:00,55.59,55.59,55.57,55.57,1600.0,52.2935,52.2935,52.2747,52.2747,1600.0
2019-05-15 12:05:00,55.61,55.61,55.53,55.53,6400.0,52.3124,52.3124,52.2371,52.2371,6400.0
2019-05-15 12:10:00,55.53,55.53,55.42,55.43,6000.0,52.2371,52.2371,52.1336,52.143,6000.0
2019-05-15 12:15:00,55.45,55.45,55.42,55.42,7100.0,52.1618,52.1618,52.1336,52.1336,7100.0
2019-05-15 12:20:00,55.42,55.43,55.37,55.37,4192.0,52.1336,52.143,52.0866,52.0866,4192.0
2019-05-15 12:25:00,55.36,55.37,55.33,55.35,6400.0,52.0772,52.0866,52.049,52.0678,6400.0
2019-05-15 12:30:00,55.35,55.36,55.35,55.36,1200.0,52.0678,52.0772,52.0678,52.0772,1200.0
2019-05-15 12:35:00,55.34,55.37,55.32,55.35,6800.0,52.0584,52.0866,52.0395,52.0678,6800.0
2019-05-15 12:40:00,55.35,55.37,55.35,55.35,1600.0,52.0678,52.0866,52.0678,52.0678,1600.0
2019-05-15 12:45:00,55.38,55.38,55.37,55.38,4000.0,52.096,52.096,52.0866,52.096,4000.0
2019-05-15 12:50:00,55.38,55.38,55.32,55.32,4268.0,52.096,52.096,52.0395,52.0395,4268.0
2019-05-15 12:55:00,55.29,55.3,55.27,55.27,5600.0,52.0113,52.0207,51.9925,51.9925,5600.0
2019-05-15 13:00:00,55.31,55.35,55.31,55.35,1460.0,52.0301,52.0678,52.0301,52.0678,1460.0
2019-05-15 13:05:00,55.37,55.38,55.35,55.35,2400.0,52.0866,52.096,52.0678,52.0678,2400.0
2019-05-15 13:10:00,55.35,55.38,55.35,55.35,4000.0,52.0678,52.096,52.0678,52.0678,4000.0
2019-05-15 13:15:00,55.37,55.39,55.34,55.36,9284.0,52.0866,52.1054,52.0584,52.0772,9284.0
2019-05-15 13:20:00,55.39,55.39,55.34,55.34,1240.0,52.1054,52.1054,52.0584,52.0584,1240.0
2019-05-15 13:25:00,55.33,55.35,55.31,55.31,10000.0,52.049,52.0678,52.0301,52.0301,10000.0
2019-05-15 13:30:00,55.31,55.36,55.31,55.36,2800.0,52.0301,52.0772,52.0301,52.0772,2800.0
2019-05-15 13:35:00,55.37,55.37,55.34,55.37,7200.0,52.0866,52.0866,52.0584,52.0866,7200.0
2019-05-15 13:40:00,55.39,55.39,55.38,55.38,2400.0,52.1054,52.1054,52.096,52.096,2400.0
2019-05-15 13:45:00,55.38,55.39,55.36,55.39,22720.0,52.096,52.1054,52.0772,52.1054,22720.0
2019-05-15 13:50:00,55.39,55.39,55.36,55.36,3004.0,52.1054,52.1054,52.0772,52.0772,3004.0
2019-05-15 13:55:00,55.42,55.44,55.39,55.39,6800.0,52.1336,52.1524,52.1054,52.1054,6800.0
2019-05-15 14:00:00,55.39,55.43,55.37,55.39,9780.0,52.1054,52.143,52.0866,52.1054,9780.0
2019-05-15 14:05:00,55.39,55.45,55.38,55.44,23520.0,52.1054,52.1618,52.096,52.1524,23520.0
2019-05-15 14:10:00,55.45,55.46,55.4,55.44,16000.0,52.1618,52.1712,52.1148,52.1524,16000.0
2019-05-15 14:15:00,55.45,55.46,55.43,55.43,4720.0,52.1618,52.1712,52.143,52.143,4720.0
2019-05-15 14:20:00,55.46,55.5,55.45,55.47,5480.0,52.1712,52.2089,52.1618,52.1807,5480.0
2019-05-15 14:25:00,55.49,55.5,55.47,55.48,6240.0,52.1995,52.2089,52.1807,52.1901,6240.0
2019-05-15 14:30:00,55.49,55.59,55.49,55.59,32424.0,52.1995,52.2935,52.1995,52.2935,32424.0
2019-05-15 14:35:00,55.6,55.61,55.56,55.56,35700.0,52.3029,52.3124,52.2653,52.2653,35700.0
2019-05-15 14:40:00,55.54,55.56,55.51,55.52,24444.0,52.2465,52.2653,52.2183,52.2277,24444.0
2019-05-15 14:45:00,55.55,55.57,55.51,55.51,34800.0,52.2559,52.2747,52.2183,52.2183,34800.0
2019-05-15 14:50:00,55.51,55.52,55.48,55.48,9600.0,52.2183,52.2277,52.1901,52.1901,9600.0
2019-05-15 14:55:00,55.5,55.52,55.5,55.52,6300.0,52.2089,52.2277,52.2089,52.2277,6300.0
2019-05-15 15:00:00,55.49,55.51,55.44,55.47,11600.0,52.1995,52.2183,52.1524,52.1807,11600.0
2019-05-15 15:05:00,55.45,55.47,55.45,55.47,2800.0,52.1618,52.1807,52.1618,52.1807,2800.0
2019-05-15 15:10:00,55.47,55.47,55.42,55.43,3600.0,52.1807,52.1807,52.1336,52.143,3600.0
2019-05-15 15:15:00,55.45,55.47,55.44,55.47,7800.0,52.1618,52.1807,52.1524,52.1807,7800.0
2019-05-15 15:20:00,55.48,55.5,55.48,55.49,2400.0,52.1901,52.2089,52.1901,52.1995,2400.0
2019-05-15 15:25:00,55.49,55.51,55.47,55.51,7200.0,52.1995,52.2183,52.1807,52.2183,7200.0
2019-05-15 15:30:00,55.5,55.51,55.44,55.5,34180.0,52.2089,52.2183,52.1524,52.2089,34180.0
2019-05-15 15:35:00,55.5,55.52,55.44,55.44,12596.0,52.2089,52.2277,52.1524,52.1524,12596.0
2019-05-15 15:40:00,55.45,55.45,55.42,55.42,10400.0,52.1618,52.1618,52.1336,52.1336,10400.0
2019-05-15 15:45:00,55.41,55.47,55.41,55.44,17088.0,52.1242,52.1807,52.1242,52.1524,17088.0
2019-05-15 15:50:00,55.45,55.46,55.4,55.43,17200.0,52.1618,52.1712,52.1148,52.143,17200.0
2019-05-15 15:55:00,55.42,55.43,55.37,55.4,38352.0,52.1336,52.143,52.0866,52.1148,38352.0
2019-05-16 09:30:00,55.48,55.52,55.41,55.41,21828.0,52.1901,52.2277,52.1242,52.1242,21828.0
2019-05-16 09:35:00,55.41,55.55,55.41,55.54,13200.0,52.1242,52.2559,52.1242,52.2465,13200.0
2019-05-16 09:40:00,55.66,55.79,55.61,55.75,5600.0,52.3594,52.4817,52.3124,52.444,5600.0
2019-05-16 09:45:00,55.77,55.85,55.77,55.85,800.0,52.4629,52.5381,52.4629,52.5381,800.0
2019-05-16 09:50:00,55.91,55.91,55.85,55.9,45440.0,52.5946,52.5946,52.5381,52.5852,45440.0
2019-05-16 09:55:00,55.87,55.91,55.86,55.91,24000.0,52.5569,52.5946,52.5475,52.5946,24000.0
2019-05-16 10:00:00,55.88,55.94,55.88,55.94,2400.0,52.5663,52.6228,52.5663,52.6228,2400.0
2019-05-16 10:05:00,55.92,55.97,55.92,55.95,5600.0,52.604,52.651,52.604,52.6322,5600.0
2019-05-16 10:10:00,55.92,55.92,55.78,55.79,4000.0,52.604,52.604,52.4723,52.4817,4000.0
2019-05-16 10:15:00,55.79,55.9,55.79,55.89,5600.0,52.4817,52.5852,52.4817,52.5757,5600.0
2019-05-16 10:20:00,55.89,55.89,55.86,55.88,10400.0,52.5757,52.5757,52.5475,52.5663,10400.0
2019-05-16 10:25:00,55.9,55.94,55.88,55.91,16912.0,52.5852,52.6228,52.5663,52.5946,16912.0
2019-05-16 10:30:00,55.9,55.91,55.83,55.86,5200.0,52.5852,52.5946,52.5193,52.5475,5200.0
2019-05-16 10:35:00,55.87,55.88,55.84,55.85,8140.0,52.5569,52.5663,52.5287,52.5381,8140.0
2019-05-16 10:40:00,55.87,55.9,55.85,55.88,7200.0,52.5569,52.5852,52.5381,52.5663,7200.0
2019-05-16 10:45:00,55.88,55.88,55.83,55.83,6800.0,52.5663,52.5663,52.5193,52.5193,6800.0
2019-05-16 10:50:00,55.85,55.91,55.85,55.91,11200.0,52.5381,52.5946,52.5381,52.5946,11200.0
2019-05-16 10:55:00,55.91,55.92,55.87,55.92,23064.0,52.5946,52.604,52.5569,52.604,23064.0
2019-05-16 11:00:00,55.93,55.94,55.91,55.91,1600.0,52.6134,52.6228,52.5946,52.5946,1600.0
2019-05-16 11:05:00,55.91,55.93,55.87,55.92,5600.0,52.5946,52.6134,52.5569,52.604,5600.0
2019-05-16 11:10:00,55.91,56.02,55.91,56.02,7200.0,52.5946,52.698,52.5946,52.698,7200.0
2019-05-16 11:15:00,56.02,56.03,56.0,56.0,1600.0,52.698,52.7074,52.6792,52.6792,1600.0
2019-05-16 11:20:00,56.04,56.04,56.01,56.01,6400.0,52.7169,52.7169,52.6886,52.6886,6400.0
2019-05-16 11:25:00,56.0,56.0,55.98,55.99,2852.0,52.6792,52.6792,52.6604,52.6698,2852.0
2019-05-16 11:30:00,55.99,55.99,55.97,55.97,2000.0,52.6698,52.6698,52.651,52.651,2000.0
2019-05-16 11:35:00,56.02,56.13,56.02,56.12,9236.0,52.698,52.8015,52.698,52.7921,9236.0
2019-05-16 11:40:00,56.14,56.22,56.14,56.22,7200.0,52.8109,52.8862,52.8109,52.8862,7200.0
2019-05-16 11:45:00,56.22,56.22,56.13,56.13,8988.0,52.8862,52.8862,52.8015,52.8015,8988.0
2019-05-16 11:50:00,56.12,56.13,56.1,56.1,5796.0,52.7921,52.8015,52.7733,52.7733,5796.0
2019-05-16 11:55:00,56.12,56.12,56.1,56.12,11760.0,52.7921,52.7921,52.7733,52.7921,11760.0
2019-05-16 12:00:00,56.12,56.13,56.11,56.12,6800.0,52.7921,52.8015,52.7827,52.7921,6800.0
2019-05-16 12:05:00,56.13,56.13,56.08,56.1,4564.0,52.8015,52.8015,52.7545,52.7733,4564.0
2019-05-16 12:10:00,56.09,56.14,56.09,56.14,13600.0,52.7639,52.8109,52.7639,52.8109,13600.0
2019-05-16 12:15:00,56.14,56.17,56.1,56.17,14408.0,52.8109,52.8391,52.7733,52.8391,14408.0
2019-05-16 12:20:00,56.17,56.17,56.12,56.12,4412.0,52.8391,52.8391,52.7921,52.7921,4412.0
2019-05-16 12:25:00,56.12,56.12,56.02,56.02,6600.0,52.7921,52.7921,52.698,52.698,6600.0
2019-05-16 12:30:00,56.02,56.09,56.02,56.09,2400.0,52.698,52.7639,52.698,52.7639,2400.0
2019-05-16 12:35:00,56.07,56.1,56.07,56.1,10800.0,52.7451,52.7733,52.7451,52.7733,10800.0
2019-05-16 12:40:00,56.08,56.08,56.02,56.03,4800.0,52.7545,52.7545,52.698,52.7074,4800.0
2019-05-16 12:45:00,56.05,56.06,55.97,55.97,6520.0,52.7263,52.7357,52.651,52.651,6520.0
2019-05-16 12:50:00,55.97,55.99,55.95,55.99,4760.0,52.651,52.6698,52.6322,52.6698,4760.0
2019-05-16 12:55:00,55.98,56.0,55.97,56.0,4000.0,52.6604,52.6792,52.651,52.6792,4000.0
2019-05-16 13:00:00,56.01,56.06,56.0,56.0,13200.0,52.6886,52.7357,52.6792,52.6792,13200.0
2019-05-16 13:05:00,55.99,56.01,55.99,56.01,2400.0,52.6698,52.6886,52.6698,52.6886,2400.0
2019-05-16 13:10:00,56.03,56.07,56.03,56.07,4400.0,52.7074,52.7451,52.7074,52.7451,4400.0
2019-05-16 13:15:00,56.06,56.09,56.06,56.09,1200.0,52.7357,52.7639,52.7357,52.7639,1200.0
2019-05-16 13:20:00,56.08,56.09,56.05,56.09,3600.0,52.7545,52.7639,52.7263,52.7639,3600.0
2019-05-16 13:25:00,56.03,56.05,56.03,56.04,6000.0,52.7074,52.7263,52.7074,52.7169,6000.0
2019-05-16 13:30:00,56.03,56.03,56.03,56.03,400.0,52.7074,52.7074,52.7074,52.7074,400.0
2019-05-16 13:35:00,55.99,56.03,55.99,56.03,10840.0,52.6698,52.7074,52.6698,52.7074,10840.0
2019-05-16 13:40:00,56.03,56.03,56.0,56.0,2500.0,52.7074,52.7074,52.6792,52.6792,2500.0
2019-05-16 13:45:00,56.01,56.02,55.97,55.99,12420.0,52.6886,52.698,52.651,52.6698,12420.0
2019-05-16 13:50:00,55.98,56.01,55.98,56.0,2932.0,52.6604,52.6886,52.6604,52.6792,2932.0
2019-05-16 13:55:00,55.98,56.02,55.98,56.01,4400.0,52.6604,52.698,52.6604,52.6886,4400.0
2019-05-16 14:00:00,56.01,56.05,55.99,56.05,7504.0,52.6886,52.7263,52.6698,52.7263,7504.0
2019-05-16 14:05:00,56.05,56.05,56.02,56.02,1200.0,52.7263,52.7263,52.698,52.698,1200.0
2019-05-16 14:10:00,55.99,56.01,55.99,56.01,1200.0,52.6698,52.6886,52.6698,52.6886,1200.0
2019-05-16 14:15:00,56.01,56.01,55.99,56.01,4800.0,52.6886,52.6886,52.6698,52.6886,4800.0
2019-05-16 14:20:00,55.99,56.02,55.99,56.02,6796.0,52.6698,52.698,52.6698,52.698,6796.0
2019-05-16 14:25:00,56.02,56.05,56.01,56.03,24864.0,52.698,52.7263,52.6886,52.7074,24864.0
2019-05-16 14:30:00,56.03,56.03,55.99,55.99,7200.0,52.7074,52.7074,52.6698,52.6698,7200.0
2019-05-16 14:35:00,56.01,56.02,55.99,56.01,13256.0,52.6886,52.698,52.6698,52.6886,13256.0
2019-05-16 14:40:00,56.02,56.02,56.0,56.0,6900.0,52.698,52.698,52.6792,52.6792,6900.0
2019-05-16 14:45:00,56.01,56.02,55.99,55.99,11312.0,52.6886,52.698,52.6698,52.6698,11312.0
2019-05-16 14:50:00,55.98,56.02,55.96,55.96,47000.0,52.6604,52.698,52.6416,52.6416,47000.0
2019-05-16 14:55:00,55.96,56.02,55.95,55.98,8400.0,52.6416,52.698,52.6322,52.6604,8400.0
2019-05-16 15:00:00,55.98,55.98,55.92,55.94,9200.0,52.6604,52.6604,52.604,52.6228,9200.0
2019-05-16 15:05:00,55.94,55.94,55.89,55.9,16600.0,52.6228,52.6228,52.5757,52.5852,16600.0
2019-05-16 15:10:00,55.89,55.92,55.85,55.88,9208.0,52.5757,52.604,52.5381,52.5663,9208.0
2019-05-16 15:15:00,55.88,55.89,55.86,55.89,9268.0,52.5663,52.5757,52.5475,52.5757,9268.0
2019-05-16 15:20:00,55.9,55.93,55.9,55.91,8060.0,52.5852,52.6134,52.5852,52.5946,8060.0
2019-05-16 15:25:00,55.91,55.94,55.89,55.93,10800.0,52.5946,52.6228,52.5757,52.6134,10800.0
2019-05-16 15:30:00,55.92,55.92,55.86,55.91,13600.0,52.604,52.604,52.5475,52.5946,13600.0
2019-05-16 15:35:00,55.91,55.92,55.87,55.87,19600.0,52.5946,52.604,52.5569,52.5569,19600.0
2019-05-16 15:40:00,55.87,55.88,55.82,55.84,24400.0,52.5569,52.5663,52.5099,52.5287,24400.0
2019-05-16 15:45:00,55.83,55.88,55.83,55.88,27120.0,52.5193,52.5663,52.5193,52.5663,27120.0
2019-05-16 15:50:00,55.86,55.88,55.81,55.88,18000.0,52.5475,52.5663,52.5005,52.5663,18000.0
2019-05-16 15:55:00,55.87,55.97,55.87,55.93,76956.0,52.5569,52.651,52.5569,52.6134,76956.0
2019-05-17 09:30:00,55.62,55.74,55.62,55.66,75752.0,52.3218,52.4346,52.3218,52.3594,75752.0
2019-05-17 09:35:00,55.72,55.82,55.71,55.71,20600.0,52.4158,52.5099,52.4064,52.4064,20600.0
2019-05-17 09:40:00,55.7,55.83,55.65,55.65,9644.0,52.397,52.5193,52.35,52.35,9644.0
2019-05-17 09:45:00,55.69,55.69,55.65,55.65,3600.0,52.3876,52.3876,52.35,52.35,3600.0
2019-05-17 09:50:00,55.62,55.62,55.46,55.49,11968.0,52.3218,52.3218,52.1712,52.1995,11968.0
2019-05-17 09:55:00,55.48,55.65,55.48,55.65,7208.0,52.1901,52.35,52.1901,52.35,7208.0
2019-05-17 10:00:00,55.7,55.82,55.68,55.82,9084.0,52.397,52.5099,52.3782,52.5099,9084.0
2019-05-17 10:05:00,55.82,55.88,55.77,55.87,18800.0,52.5099,52.5663,52.4629,52.5569,18800.0
2019-05-17 10:10:00,55.87,55.87,55.84,55.87,6056.0,52.5569,52.5569,52.5287,52.5569,6056.0
2019-05-17 10:15:00,55.87,55.96,55.87,55.94,2400.0,52.5569,52.6416,52.5569,52.6228,2400.0
2019-05-17 10:20:00,55.97,55.99,55.97,55.99,2616.0,52.651,52.6698,52.651,52.6698,2616.0
2019-05-17 10:25:00,55.95,55.99,55.91,55.96,13336.0,52.6322,52.6698,52.5946,52.6416,13336.0
2019-05-17 10:30:00,55.93,55.98,55.93,55.97,9124.0,52.6134,52.6604,52.6134,52.651,9124.0
2019-05-17 10:35:00,55.98,55.98,55.88,55.88,5200.0,52.6604,52.6604,52.5663,52.5663,5200.0
2019-05-17 10:40:00,55.9,56.01,55.9,56.01,4800.0,52.5852,52.6886,52.5852,52.6886,4800.0
2019-05-17 10:45:00,56.01,56.04,55.98,56.04,4800.0,52.6886,52.7169,52.6604,52.7169,4800.0
2019-05-17 10:50:00,56.04,56.1,56.04,56.1,4560.0,52.7169,52.7733,52.7169,52.7733,4560.0
2019-05-17 10:55:00,56.16,56.24,56.14,56.16,9200.0,52.8297,52.905,52.8109,52.8297,9200.0
2019-05-17 11:00:00,56.19,56.23,56.19,56.22,5200.0,52.858,52.8956,52.858,52.8862,5200.0
2019-05-17 11:05:00,56.22,56.26,56.22,56.26,5684.0,52.8862,52.9238,52.8862,52.9238,5684.0
2019-05-17 11:10:00,56.29,56.33,56.27,56.33,5832.0,52.952,52.9897,52.9332,52.9897,5832.0
2019-05-17 11:15:00,56.33,56.33,56.22,56.23,13500.0,52.9897,52.9897,52.8862,52.8956,13500.0
2019-05-17 11:20:00,56.23,56.26,56.21,56.24,4000.0,52.8956,52.9238,52.8768,52.905,4000.0
2019-05-17 11:25:00,56.23,56.23,56.21,56.21,2000.0,52.8956,52.8956,52.8768,52.8768,2000.0
2019-05-17 11:30:00,56.21,56.24,56.13,56.13,4000.0,52.8768,52.905,52.8015,52.8015,4000.0
2019-05-17 11:35:00,56.13,56.13,56.08,56.1,4800.0,52.8015,52.8015,52.7545,52.7733,4800.0
2019-05-17 11:40:00,56.09,56.09,56.02,56.04,10400.0,52.7639,52.7639,52.698,52.7169,10400.0
2019-05-17 11:45:00,56.07,56.08,55.99,56.0,6800.0,52.7451,52.7545,52.6698,52.6792,6800.0
2019-05-17 11:50:00,55.99,56.13,55.99,56.13,5600.0,52.6698,52.8015,52.6698,52.8015,5600.0
2019-05-17 11:55:00,56.12,56.12,56.08,56.08,1200.0,52.7921,52.7921,52.7545,52.7545,1200.0
2019-05-17 12:00:00,56.03,56.07,56.03,56.04,9200.0,52.7074,52.7451,52.7074,52.7169,9200.0
2019-05-17 12:05:00,56.02,56.02,55.96,56.0,2800.0,52.698,52.698,52.6416,52.6792,2800.0
2019-05-17 12:10:00,56.01,56.01,55.96,55.96,4400.0,52.6886,52.6886,52.6416,52.6416,4400.0
2019-05-17 12:15:00,56.01,56.01,55.99,56.01,1600.0,52.6886,52.6886,52.6698,52.6886,1600.0
2019-05-17 12:20:00,56.01,56.02,55.97,55.97,3200.0,52.6886,52.698,52.651,52.651,3200.0
2019-05-17 12:25:00,55.96,55.98,55.95,55.95,5200.0,52.6416,52.6604,52.6322,52.6322,5200.0
2019-05-17 12:30:00,55.95,55.99,55.93,55.93,3340.0,52.6322,52.6698,52.6134,52.6134,3340.0
2019-05-17 12:35:00,55.95,55.99,55.95,55.99,8400.0,52.6322,52.6698,52.6322,52.6698,8400.0
2019-05-17 12:40:00,55.95,56.05,55.93,56.05,4800.0,52.6322,52.7263,52.6134,52.7263,4800.0
2019-05-17 12:45:00,56.04,56.04,56.03,56.03,1200.0,52.7169,52.7169,52.7074,52.7074,1200.0
2019-05-17 12:50:00,56.03,56.04,56.02,56.03,3600.0,52.7074,52.7169,52.698,52.7074,3600.0
2019-05-17 12:55:00,56.03,56.04,56.03,56.04,1600.0,52.7074,52.7169,52.7074,52.7169,1600.0
2019-05-17 13:00:00,56.06,56.08,56.06,56.07,2000.0,52.7357,52.7545,52.7357,52.7451,2000.0
2019-05-17 13:05:00,56.06,56.1,56.05,56.1,5600.0,52.7357,52.7733,52.7263,52.7733,5600.0
2019-05-17 13:10:00,56.12,56.13,56.12,56.13,2800.0,52.7921,52.8015,52.7921,52.8015,2800.0
2019-05-17 13:15:00,56.1,56.21,56.1,56.19,7996.0,52.7733,52.8768,52.7733,52.858,7996.0
2019-05-17 13:20:00,56.16,56.19,56.16,56.19,2800.0,52.8297,52.858,52.8297,52.858,2800.0
2019-05-17 13:25:00,56.18,56.18,56.12,56.12,2800.0,52.8486,52.8486,52.7921,52.7921,2800.0
2019-05-17 13:30:00,56.08,56.16,56.08,56.13,5376.0,52.7545,52.8297,52.7545,52.8015,5376.0
2019-05-17 13:35:00,56.15,56.15,56.11,56.13,10920.0,52.8203,52.8203,52.7827,52.8015,10920.0
2019-05-17 13:40:00,56.16,56.17,56.08,56.11,7376.0,52.8297,52.8391,52.7545,52.7827,7376.0
2019-05-17 13:45:00,56.13,56.17,56.09,56.13,5880.0,52.8015,52.8391,52.7639,52.8015,5880.0
2019-05-17 13:50:00,56.1,56.1,56.06,56.1,8000.0,52.7733,52.7733,52.7357,52.7733,8000.0
2019-05-17 13:55:00,56.09,56.12,56.08,56.12,4696.0,52.7639,52.7921,52.7545,52.7921,4696.0
2019-05-17 14:00:00,56.13,56.17,56.09,56.1,8576.0,52.8015,52.8391,52.7639,52.7733,8576.0
2019-05-17 14:05:00,56.12,56.12,56.03,56.05,5200.0,52.7921,52.7921,52.7074,52.7263,5200.0
2019-05-17 14:10:00,56.06,56.09,56.05,56.09,5136.0,52.7357,52.7639,52.7263,52.7639,5136.0
2019-05-17 14:15:00,56.1,56.1,56.04,56.04,4400.0,52.7733,52.7733,52.7169,52.7169,4400.0
2019-05-17 14:20:00,56.04,56.06,56.01,56.03,5408.0,52.7169,52.7357,52.6886,52.7074,5408.0
2019-05-17 14:25:00,56.02,56.07,55.99,56.06,7600.0,52.698,52.7451,52.6698,52.7357,7600.0
2019-05-17 14:30:00,56.06,56.06,56.04,56.05,3200.0,52.7357,52.7357,52.7169,52.7263,3200.0
2019-05-17 14:35:00,56.09,56.1,56.07,56.07,4532.0,52.7639,52.7733,52.7451,52.7451,4532.0
2019-05-17 14:40:00,56.04,56.09,56.0,56.09,3600.0,52.7169,52.7639,52.6792,52.7639,3600.0
2019-05-17 14:45:00,56.09,56.09,56.06,56.09,6204.0,52.7639,52.7639,52.7357,52.7639,6204.0
2019-05-17 14:50:00,56.09,56.13,56.09,56.1,8000.0,52.7639,52.8015,52.7639,52.7733,8000.0
2019-05-17 14:55:00,56.11,56.11,56.1,56.1,2800.0,52.7827,52.7827,52.7733,52.7733,2800.0
2019-05-17 15:00:00,56.1,56.13,55.98,55.98,18580.0,52.7733,52.8015,52.6604,52.6604,18580.0
2019-05-17 15:05:00,55.97,56.02,55.93,55.93,30800.0,52.651,52.698,52.6134,52.6134,30800.0
2019-05-17 15:10:00,55.93,55.94,55.9,55.93,55108.0,52.6134,52.6228,52.5852,52.6134,55108.0
2019-05-17 15:15:00,55.93,55.93,55.85,55.92,19600.0,52.6134,52.6134,52.5381,52.604,19600.0
2019-05-17 15:20:00,55.9,55.96,55.86,55.91,14000.0,52.5852,52.6416,52.5475,52.5946,14000.0
2019-05-17 15:25:00,55.92,55.97,55.9,55.97,19400.0,52.604,52.651,52.5852,52.651,19400.0
2019-05-17 15:30:00,55.97,55.97,55.88,55.89,14400.0,52.651,52.651,52.5663,52.5757,14400.0
2019-05-17 15:35:00,55.91,55.94,55.87,55.88,17200.0,52.5946,52.6228,52.5569,52.5663,17200.0
2019-05-17 15:40:00,55.87,55.97,55.86,55.95,27672.0,52.5569,52.651,52.5475,52.6322,27672.0
2019-05-17 15:45:00,55.92,55.94,55.77,55.83,14800.0,52.604,52.6228,52.4629,52.5193,14800.0
2019-05-17 15:50:00,55.82,55.92,55.82,55.91,22800.0,52.5099,52.604,52.5099,52.5946,22800.0
2019-05-17 15:55:00,55.9,55.95,55.83,55.84,69456.0,52.5852,52.6322,52.5193,52.5287,69456.0
2019-05-20 09:30:00,55.37,55.47,55.32,55.47,23176.0,52.0866,52.1807,52.0395,52.1807,23176.0
2019-05-20 09:35:00,55.47,55.47,55.41,55.46,2800.0,52.1807,52.1807,52.1242,52.1712,2800.0
2019-05-20 09:40:00,55.49,55.63,55.47,55.54,9688.0,52.1995,52.3312,52.1807,52.2465,9688.0
2019-05-20 09:45:00,55.74,55.75,55.58,55.58,4600.0,52.4346,52.444,52.2841,52.2841,4600.0
2019-05-20 09:50:00,55.51,55.54,55.43,55.52,5600.0,52.2183,52.2465,52.143,52.2277,5600.0
2019-05-20 09:55:00,55.65,55.73,55.61,55.73,3800.0,52.35,52.4252,52.3124,52.4252,3800.0
2019-05-20 10:00:00,55.6,55.64,55.58,55.64,1600.0,52.3029,52.3406,52.2841,52.3406,1600.0
2019-05-20 10:05:00,55.63,55.74,55.58,55.62,15920.0,52.3312,52.4346,52.2841,52.3218,15920.0
2019-05-20 10:10:00,55.57,55.59,55.47,55.53,14204.0,52.2747,52.2935,52.1807,52.2371,14204.0
2019-05-20 10:15:00,55.5,55.64,55.5,55.6,16820.0,52.2089,52.3406,52.2089,52.3029,16820.0
2019-05-20 10:20:00,55.6,55.71,55.6,55.71,6512.0,52.3029,52.4064,52.3029,52.4064,6512.0
2019-05-20 10:25:00,55.76,55.81,55.76,55.77,3200.0,52.4535,52.5005,52.4535,52.4629,3200.0
2019-05-20 10:30:00,55.7,55.77,55.7,55.77,8320.0,52.397,52.4629,52.397,52.4629,8320.0
2019-05-20 10:35:00,55.8,55.8,55.73,55.79,4808.0,52.4911,52.4911,52.4252,52.4817,4808.0
2019-05-20 10:40:00,55.82,55.86,55.74,55.77,18800.0,52.5099,52.5475,52.4346,52.4629,18800.0
2019-05-20 10:45:00,55.77,55.77,55.74,55.75,2800.0,52.4629,52.4629,52.4346,52.444,2800.0
2019-05-20 10:50:00,55.73,55.75,55.69,55.71,2800.0,52.4252,52.444,52.3876,52.4064,2800.0
2019-05-20 10:55:00,55.72,55.8,55.71,55.79,4488.0,52.4158,52.4911,52.4064,52.4817,4488.0
2019-05-20 11:00:00,55.88,55.88,55.74,55.79,8800.0,52.5663,52.5663,52.4346,52.4817,8800.0
2019-05-20 11:05:00,55.76,55.82,55.76,55.8,4000.0,52.4535,52.5099,52.4535,52.4911,4000.0
2019-05-20 11:10:00,55.77,55.83,55.77,55.79,2400.0,52.4629,52.5193,52.4629,52.4817,2400.0
2019-05-20 11:15:00,55.8,55.82,55.79,55.81,4884.0,52.4911,52.5099,52.4817,52.5005,4884.0
2019-05-20 11:20:00,55.74,55.83,55.74,55.77,5200.0,52.4346,52.5193,52.4346,52.4629,5200.0
2019-05-20 11:25:00,55.84,55.86,55.82,55.83,18000.0,52.5287,52.5475,52.5099,52.5193,18000.0
2019-05-20 11:30:00,55.84,55.91,55.84,55.89,35652.0,52.5287,52.5946,52.5287,52.5757,35652.0
2019-05-20 11:35:00,55.86,55.86,55.74,55.75,14340.0,52.5475,52.5475,52.4346,52.444,14340.0
2019-05-20 11:40:00,55.78,55.78,55.74,55.74,8740.0,52.4723,52.4723,52.4346,52.4346,8740.0
2019-05-20 11:45:00,55.84,55.84,55.83,55.83,2000.0,52.5287,52.5287,52.5193,52.5193,2000.0
2019-05-20 11:50:00,55.83,55.83,55.83,55.83,0.0,52.5193,52.5193,52.5193,52.5193,0.0
2019-05-20 11:55:00,55.82,55.82,55.74,55.79,4660.0,52.5099,52.5099,52.4346,52.4817,4660.0
2019-05-20 12:00:00,55.81,55.88,55.81,55.84,7740.0,52.5005,52.5663,52.5005,52.5287,7740.0
2019-05-20 12:05:00,55.85,55.87,55.85,55.86,1640.0,52.5381,52.5569,52.5381,52.5475,1640.0
2019-05-20 12:10:00,55.84,55.92,55.84,55.91,3200.0,52.5287,52.604,52.5287,52.5946,3200.0
2019-05-20 12:15:00,55.96,55.98,55.94,55.98,2800.0,52.6416,52.6604,52.6228,52.6604,2800.0
2019-05-20 12:20:00,55.95,55.95,55.91,55.93,1600.0,52.6322,52.6322,52.5946,52.6134,1600.0
2019-05-20 12:25:00,55.94,55.94,55.87,55.87,6400.0,52.6228,52.6228,52.5569,52.5569,6400.0
2019-05-20 12:30:00,55.88,55.89,55.84,55.84,4000.0,52.5663,52.5757,52.5287,52.5287,4000.0
2019-05-20 12:35:00,55.82,55.91,55.82,55.9,4100.0,52.5099,52.5946,52.5099,52.5852,4100.0
2019-05-20 12:40:00,55.92,55.92,55.91,55.91,1200.0,52.604,52.604,52.5946,52.5946,1200.0
2019-05-20 12:45:00,55.88,55.9,55.86,55.9,5428.0,52.5663,52.5852,52.5475,52.5852,5428.0
2019-05-20 12:50:00,55.9,55.95,55.88,55.88,3600.0,52.5852,52.6322,52.5663,52.5663,3600.0
2019-05-20 12:55:00,55.86,55.86,55.85,55.86,1600.0,52.5475,52.5475,52.5381,52.5475,1600.0
2019-05-20 13:00:00,55.82,55.84,55.78,55.78,6152.0,52.5099,52.5287,52.4723,52.4723,6152.0
2019-05-20 13:05:00,55.83,55.84,55.8,55.8,2800.0,52.5193,52.5287,52.4911,52.4911,2800.0
2019-05-20 13:10:00,55.84,55.85,55.84,55.85,800.0,52.5287,52.5381,52.5287,52.5381,800.0
2019-05-20 13:15:00,55.89,55.96,55.89,55.94,4900.0,52.5757,52.6416,52.5757,52.6228,4900.0
2019-05-20 13:20:00,55.96,55.97,55.96,55.96,2000.0,52.6416,52.651,52.6416,52.6416,2000.0
2019-05-20 13:25:00,55.92,55.95,55.91,55.94,2800.0,52.604,52.6322,52.5946,52.6228,2800.0
2019-05-20 13:30:00,55.94,55.97,55.94,55.97,1260.0,52.6228,52.651,52.6228,52.651,1260.0
2019-05-20 13:35:00,55.97,55.98,55.94,55.95,2800.0,52.651,52.6604,52.6228,52.6322,2800.0
2019-05-20 13:40:00,55.97,55.98,55.97,55.98,5200.0,52.651,52.6604,52.651,52.6604,5200.0
2019-05-20 13:45:00,55.98,56.01,55.95,56.0,5208.0,52.6604,52.6886,52.6322,52.6792,5208.0
2019-05-20 13:50:00,56.0,56.0,55.95,55.95,1860.0,52.6792,52.6792,52.6322,52.6322,1860.0
2019-05-20 13:55:00,55.95,55.96,55.93,55.96,3200.0,52.6322,52.6416,52.6134,52.6416,3200.0
2019-05-20 14:00:00,55.99,55.99,55.95,55.95,3200.0,52.6698,52.6698,52.6322,52.6322,3200.0
2019-05-20 14:05:00,55.95,55.96,55.95,55.95,4000.0,52.6322,52.6416,52.6322,52.6322,4000.0
2019-05-20 14:10:00,55.96,56.0,55.96,56.0,2000.0,52.6416,52.6792,52.6416,52.6792,2000.0
2019-05-20 14:15:00,55.95,55.96,55.95,55.95,2000.0,52.6322,52.6416,52.6322,52.6322,2000.0
2019-05-20 14:20:00,55.95,55.95,55.92,55.92,2000.0,52.6322,52.6322,52.604,52.604,2000.0
2019-05-20 14:25:00,55.93,55.93,55.91,55.91,5600.0,52.6134,52.6134,52.5946,52.5946,5600.0
2019-05-20 14:30:00,55.92,55.93,55.89,55.9,6540.0,52.604,52.6134,52.5757,52.5852,6540.0
2019-05-20 14:35:00,55.88,55.88,55.81,55.81,7200.0,52.5663,52.5663,52.5005,52.5005,7200.0
2019-05-20 14:40:00,55.8,55.82,55.79,55.82,3396.0,52.4911,52.5099,52.4817,52.5099,3396.0
2019-05-20 14:45:00,55.81,55.81,55.77,55.77,7600.0,52.5005,52.5005,52.4629,52.4629,7600.0
2019-05-20 14:50:00,55.77,55.81,55.77,55.79,9600.0,52.4629,52.5005,52.4629,52.4817,9600.0
2019-05-20 14:55:00,55.79,55.79,55.78,55.78,1200.0,52.4817,52.4817,52.4723,52.4723,1200.0
2019-05-20 15:00:00,55.79,55.83,55.77,55.8,19708.0,52.4817,52.5193,52.4629,52.4911,19708.0
2019-05-20 15:05:00,55.81,55.83,55.77,55.79,17436.0,52.5005,52.5193,52.4629,52.4817,17436.0
2019-05-20 15:10:00,55.8,55.81,55.75,55.79,17800.0,52.4911,52.5005,52.444,52.4817,17800.0
2019-05-20 15:15:00,55.81,55.85,55.81,55.83,6000.0,52.5005,52.5381,52.5005,52.5193,6000.0
2019-05-20 15:20:00,55.83,55.83,55.77,55.81,8000.0,52.5193,52.5193,52.4629,52.5005,8000.0
2019-05-20 15:25:00,55.81,55.92,55.81,55.92,9200.0,52.5005,52.604,52.5005,52.604,9200.0
2019-05-20 15:30:00,55.91,55.94,55.87,55.87,8188.0,52.5946,52.6228,52.5569,52.5569,8188.0
2019-05-20 15:35:00,55.87,55.95,55.85,55.94,25584.0,52.5569,52.6322,52.5381,52.6228,25584.0
2019-05-20 15:40:00,55.93,55.95,55.9,55.92,7200.0,52.6134,52.6322,52.5852,52.604,7200.0
2019-05-20 15:45:00,55.91,55.93,55.89,55.91,11200.0,52.5946,52.6134,52.5757,52.5946,11200.0
2019-05-20 15:50:00,55.92,55.93,55.85,55.9,12832.0,52.604,52.6134,52.5381,52.5852,12832.0
2019-05-20 15:55:00,55.88,55.89,55.84,55.85,28792.0,52.5663,52.5757,52.5287,52.5381,28792.0
2019-05-21 09:30:00,56.26,56.41,56.25,56.35,22628.0,52.9238,53.0649,52.9144,53.0085,22628.0
2019-05-21 09:35:00,56.43,56.44,56.3,56.3,5600.0,53.0837,53.0931,52.9614,52.9614,5600.0
2019-05-21 09:40:00,56.42,56.48,56.37,56.37,34000.0,53.0743,53.1308,53.0273,53.0273,34000.0
2019-05-21 09:45:00,56.38,56.44,56.38,56.41,4800.0,53.0367,53.0931,53.0367,53.0649,4800.0
2019-05-21 09:50:00,56.39,56.4,56.35,56.35,5656.0,53.0461,53.0555,53.0085,53.0085,5656.0
2019-05-21 09:55:00,56.3,56.34,56.27,56.28,7200.0,52.9614,52.9991,52.9332,52.9426,7200.0
2019-05-21 10:00:00,56.29,56.33,56.19,56.23,47400.0,52.952,52.9897,52.858,52.8956,47400.0
2019-05-21 10:05:00,56.24,56.24,56.24,56.24,400.0,52.905,52.905,52.905,52.905,400.0
2019-05-21 10:10:00,56.25,56.25,56.18,56.18,4200.0,52.9144,52.9144,52.8486,52.8486,4200.0
2019-05-21 10:15:00,56.2,56.32,56.2,56.31,16960.0,52.8674,52.9802,52.8674,52.9708,16960.0
2019-05-21 10:20:00,56.31,56.34,56.26,56.33,15596.0,52.9708,52.9991,52.9238,52.9897,15596.0
2019-05-21 10:25:00,56.33,56.33,56.18,56.22,5200.0,52.9897,52.9897,52.8486,52.8862,5200.0
2019-05-21 10:30:00,56.24,56.24,56.19,56.24,6400.0,52.905,52.905,52.858,52.905,6400.0
2019-05-21 10:35:00,56.25,56.31,56.22,56.28,18800.0,52.9144,52.9708,52.8862,52.9426,18800.0
2019-05-21 10:40:00,56.3,56.34,56.3,56.34,16000.0,52.9614,52.9991,52.9614,52.9991,16000.0
2019-05-21 10:45:00,56.34,56.36,56.29,56.29,7600.0,52.9991,53.0179,52.952,52.952,7600.0
2019-05-21 10:50:00,56.29,56.31,56.27,56.27,9200.0,52.952,52.9708,52.9332,52.9332,9200.0
2019-05-21 10:55:00,56.33,56.39,56.32,56.32,29480.0,52.9897,53.0461,52.9802,52.9802,29480.0
2019-05-21 11:00:00,56.33,56.33,56.18,56.2,30000.0,52.9897,52.9897,52.8486,52.8674,30000.0
2019-05-21 11:05:00,56.22,56.26,56.21,56.26,36400.0,52.8862,52.9238,52.8768,52.9238,36400.0
2019-05-21 11:10:00,56.28,56.33,56.28,56.29,41672.0,52.9426,52.9897,52.9426,52.952,41672.0
2019-05-21 11:15:00,56.3,56.32,56.27,56.3,23492.0,52.9614,52.9802,52.9332,52.9614,23492.0
2019-05-21 11:20:00,56.3,56.3,56.26,56.26,4592.0,52.9614,52.9614,52.9238,52.9238,4592.0
2019-05-21 11:25:00,56.27,56.27,56.24,56.24,2000.0,52.9332,52.9332,52.905,52.905,2000.0
2019-05-21 11:30:00,56.23,56.23,56.21,56.22,2800.0,52.8956,52.8956,52.8768,52.8862,2800.0
2019-05-21 11:35:00,56.2,56.2,56.15,56.15,7200.0,52.8674,52.8674,52.8203,52.8203,7200.0
2019-05-21 11:40:00,56.15,56.24,56.14,56.24,20444.0,52.8203,52.905,52.8109,52.905,20444.0
2019-05-21 11:45:00,56.24,56.26,56.23,56.25,6400.0,52.905,52.9238,52.8956,52.9144,6400.0
2019-05-21 11:50:00,56.25,56.25,56.22,56.24,9544.0,52.9144,52.9144,52.8862,52.905,9544.0
2019-05-21 11:55:00,56.24,56.3,56.24,56.3,7600.0,52.905,52.9614,52.905,52.9614,7600.0
2019-05-21 12:00:00,56.3,56.3,56.27,56.29,10800.0,52.9614,52.9614,52.9332,52.952,10800.0
2019-05-21 12:05:00,56.31,56.31,56.25,56.27,4300.0,52.9708,52.9708,52.9144,52.9332,4300.0
2019-05-21 12:10:00,56.27,56.27,56.24,56.24,1048.0,52.9332,52.9332,52.905,52.905,1048.0
2019-05-21 12:15:00,56.29,56.29,56.27,56.27,2800.0,52.952,52.952,52.9332,52.9332,2800.0
2019-05-21 12:20:00,56.24,56.26,56.23,56.26,8936.0,52.905,52.9238,52.8956,52.9238,8936.0
2019-05-21 12:25:00,56.28,56.3,56.28,56.3,3200.0,52.9426,52.9614,52.9426,52.9614,3200.0
2019-05-21 12:30:00,56.29,56.36,56.27,56.36,14452.0,52.952,53.0179,52.9332,53.0179,14452.0
2019-05-21 12:35:00,56.35,56.37,56.35,56.35,10448.0,53.0085,53.0273,53.0085,53.0085,10448.0
2019-05-21 12:40:00,56.37,56.4,56.34,56.38,14564.0,53.0273,53.0555,52.9991,53.0367,14564.0
2019-05-21 12:45:00,56.42,56.42,56.38,56.38,1200.0,53.0743,53.0743,53.0367,53.0367,1200.0
2019-05-21 12:50:00,56.43,56.48,56.41,56.46,8000.0,53.0837,53.1308,53.0649,53.1119,8000.0
2019-05-21 12:55:00,56.47,56.56,56.47,56.56,6896.0,53.1214,53.206,53.1214,53.206,6896.0
2019-05-21 13:00:00,56.55,56.55,56.49,56.49,23068.0,53.1966,53.1966,53.1402,53.1402,23068.0
2019-05-21 13:05:00,56.49,56.49,56.47,56.48,2000.0,53.1402,53.1402,53.1214,53.1308,2000.0
2019-05-21 13:10:00,56.49,56.5,56.49,56.49,4084.0,53.1402,53.1496,53.1402,53.1402,4084.0
2019-05-21 13:15:00,56.5,56.55,56.49,56.55,10620.0,53.1496,53.1966,53.1402,53.1966,10620.0
2019-05-21 13:20:00,56.55,56.58,56.55,56.57,8000.0,53.1966,53.2248,53.1966,53.2154,8000.0
2019-05-21 13:25:00,56.56,56.59,56.56,56.59,5076.0,53.206,53.2342,53.206,53.2342,5076.0
2019-05-21 13:30:00,56.6,56.62,56.56,56.56,11504.0,53.2436,53.2625,53.206,53.206,11504.0
2019-05-21 13:35:00,56.54,56.59,56.52,56.59,13568.0,53.1872,53.2342,53.1684,53.2342,13568.0
2019-05-21 13:40:00,56.6,56.72,56.57,56.71,20492.0,53.2436,53.3565,53.2154,53.3471,20492.0
2019-05-21 13:45:00,56.69,56.72,56.69,56.69,24344.0,53.3283,53.3565,53.3283,53.3283,24344.0
2019-05-21 13:50:00,56.69,56.77,56.69,56.71,36704.0,53.3283,53.4036,53.3283,53.3471,36704.0
2019-05-21 13:55:00,56.72,56.85,56.72,56.82,26208.0,53.3565,53.4788,53.3565,53.4506,26208.0
2019-05-21 14:00:00,56.85,56.88,56.81,56.84,12000.0,53.4788,53.507,53.4412,53.4694,12000.0
2019-05-21 14:05:00,56.84,56.87,56.83,56.84,10596.0,53.4694,53.4976,53.46,53.4694,10596.0
2019-05-21 14:10:00,56.82,56.82,56.79,56.8,4000.0,53.4506,53.4506,53.4224,53.4318,4000.0
2019-05-21 14:15:00,56.81,56.91,56.81,56.9,19564.0,53.4412,53.5353,53.4412,53.5259,19564.0
2019-05-21 14:20:00,56.91,56.91,56.78,56.78,32032.0,53.5353,53.5353,53.413,53.413,32032.0
2019-05-21 14:25:00,56.77,56.8,56.77,56.8,7400.0,53.4036,53.4318,53.4036,53.4318,7400.0
2019-05-21 14:30:00,56.82,56.85,56.8,56.82,24000.0,53.4506,53.4788,53.4318,53.4506,24000.0
2019-05-21 14:35:00,56.82,56.82,56.77,56.8,6832.0,53.4506,53.4506,53.4036,53.4318,6832.0
2019-05-21 14:40:00,56.8,56.82,56.8,56.82,4080.0,53.4318,53.4506,53.4318,53.4506,4080.0
2019-05-21 14:45:00,56.83,56.84,56.76,56.76,27952.0,53.46,53.4694,53.3942,53.3942,27952.0
2019-05-21 14:50:00,56.72,56.73,56.69,56.7,13200.0,53.3565,53.3659,53.3283,53.3377,13200.0
2019-05-21 14:55:00,56.7,56.73,56.63,56.64,30820.0,53.3377,53.3659,53.2719,53.2813,30820.0
2019-05-21 15:00:00,56.63,56.67,56.6,56.63,16676.0,53.2719,53.3095,53.2436,53.2719,16676.0
2019-05-21 15:05:00,56.62,56.7,56.62,56.7,16604.0,53.2625,53.3377,53.2625,53.3377,16604.0
2019-05-21 15:10:00,56.71,56.74,56.69,56.74,12808.0,53.3471,53.3753,53.3283,53.3753,12808.0
2019-05-21 15:15:00,56.74,56.74,56.67,56.68,10400.0,53.3753,53.3753,53.3095,53.3189,10400.0
2019-05-21 15:20:00,56.69,56.7,56.66,56.69,15368.0,53.3283,53.3377,53.3001,53.3283,15368.0
2019-05-21 15:25:00,56.69,56.71,56.64,56.66,27800.0,53.3283,53.3471,53.2813,53.3001,27800.0
2019-05-21 15:30:00,56.67,56.78,56.66,56.74,29060.0,53.3095,53.413,53.3001,53.3753,29060.0
2019-05-21 15:35:00,56.78,56.84,56.78,56.81,30580.0,53.413,53.4694,53.413,53.4412,30580.0
2019-05-21 15:40:00,56.81,56.81,56.72,56.74,25620.0,53.4412,53.4412,53.3565,53.3753,25620.0
2019-05-21 15:45:00,56.73,56.78,56.72,56.73,52164.0,53.3659,53.413,53.3565,53.3659,52164.0
2019-05-21 15:50:00,56.73,56.76,56.7,56.74,52860.0,53.3659,53.3942,53.3377,53.3753,52860.0
2019-05-21 15:55:00,56.73,56.78,56.72,56.75,115028.0,53.3659,53.413,53.3565,53.3847,115028.0
2019-05-22 09:30:00,56.65,56.74,56.65,56.73,26096.0,53.2907,53.3753,53.2907,53.3659,26096.0
2019-05-22 09:35:00,56.75,56.75,56.75,56.75,800.0,53.3847,53.3847,53.3847,53.3847,800.0
2019-05-22 09:40:00,56.62,56.65,56.57,56.6,8800.0,53.2625,53.2907,53.2154,53.2436,8800.0
2019-05-22 09:45:00,56.6,56.6,56.57,56.57,4800.0,53.2436,53.2436,53.2154,53.2154,4800.0
2019-05-22 09:50:00,56.6,56.6,56.6,56.6,400.0,53.2436,53.2436,53.2436,53.2436,400.0
2019-05-22 09:55:00,56.76,56.78,56.74,56.78,19212.0,53.3942,53.413,53.3753,53.413,19212.0
2019-05-22 10:00:00,56.84,56.84,56.66,56.66,6400.0,53.4694,53.4694,53.3001,53.3001,6400.0
2019-05-22 10:05:00,56.69,56.69,56.64,56.64,6040.0,53.3283,53.3283,53.2813,53.2813,6040.0
2019-05-22 10:10:00,56.63,56.63,56.58,56.6,3600.0,53.2719,53.2719,53.2248,53.2436,3600.0
2019-05-22 10:15:00,56.64,56.82,56.64,56.7,19200.0,53.2813,53.4506,53.2813,53.3377,19200.0
2019-05-22 10:20:00,56.72,56.72,56.67,56.67,4488.0,53.3565,53.3565,53.3095,53.3095,4488.0
2019-05-22 10:25:00,56.69,56.74,56.69,56.69,4000.0,53.3283,53.3753,53.3283,53.3283,4000.0
2019-05-22 10:30:00,56.69,56.74,56.63,56.63,2400.0,53.3283,53.3753,53.2719,53.2719,2400.0
2019-05-22 10:35:00,56.6,56.67,56.57,56.58,4400.0,53.2436,53.3095,53.2154,53.2248,4400.0
2019-05-22 10:40:00,56.58,56.58,56.51,56.54,4000.0,53.2248,53.2248,53.159,53.1872,4000.0
2019-05-22 10:45:00,56.56,56.63,56.56,56.61,3600.0,53.206,53.2719,53.206,53.2531,3600.0
2019-05-22 10:50:00,56.63,56.73,56.63,56.71,16480.0,53.2719,53.3659,53.2719,53.3471,16480.0
2019-05-22 10:55:00,56.71,56.71,56.59,56.61,6800.0,53.3471,53.3471,53.2342,53.2531,6800.0
2019-05-22 11:00:00,56.56,56.59,56.54,56.55,3408.0,53.206,53.2342,53.1872,53.1966,3408.0
2019-05-22 11:05:00,56.56,56.59,56.56,56.58,6256.0,53.206,53.2342,53.206,53.2248,6256.0
2019-05-22 11:10:00,56.57,56.6,56.55,56.59,10964.0,53.2154,53.2436,53.1966,53.2342,10964.0
2019-05-22 11:15:00,56.58,56.6,56.57,56.59,6036.0,53.2248,53.2436,53.2154,53.2342,6036.0
2019-05-22 11:20:00,56.59,56.6,56.56,56.57,3200.0,53.2342,53.2436,53.206,53.2154,3200.0
2019-05-22 11:25:00,56.6,56.71,56.6,56.71,11048.0,53.2436,53.3471,53.2436,53.3471,11048.0
2019-05-22 11:30:00,56.73,56.76,56.66,56.66,2400.0,53.3659,53.3942,53.3001,53.3001,2400.0
2019-05-22 11:35:00,56.62,56.63,56.62,56.63,3200.0,53.2625,53.2719,53.2625,53.2719,3200.0
2019-05-22 11:40:00,56.58,56.67,56.58,56.63,4000.0,53.2248,53.3095,53.2248,53.2719,4000.0
2019-05-22 11:45:00,56.65,56.67,56.6,56.63,20400.0,53.2907,53.3095,53.2436,53.2719,20400.0
2019-05-22 11:50:00,56.63,56.67,56.56,56.59,6800.0,53.2719,53.3095,53.206,53.2342,6800.0
2019-05-22 11:55:00,56.58,56.61,56.58,56.6,1600.0,53.2248,53.2531,53.2248,53.2436,1600.0
2019-05-22 12:00:00,56.62,56.64,56.59,56.63,6960.0,53.2625,53.2813,53.2342,53.2719,6960.0
2019-05-22 12:05:00,56.62,56.62,56.6,56.61,3200.0,53.2625,53.2625,53.2436,53.2531,3200.0
2019-05-22 12:10:00,56.58,56.6,56.56,56.56,4400.0,53.2248,53.2436,53.206,53.206,4400.0
2019-05-22 12:15:00,56.6,56.63,56.6,56.63,3600.0,53.2436,53.2719,53.2436,53.2719,3600.0
2019-05-22 12:20:00,56.61,56.64,56.6,56.63,4000.0,53.2531,53.2813,53.2436,53.2719,4000.0
2019-05-22 12:25:00,56.62,56.62,56.57,56.57,1200.0,53.2625,53.2625,53.2154,53.2154,1200.0
2019-05-22 12:30:00,56.59,56.59,56.56,56.56,6772.0,53.2342,53.2342,53.206,53.206,6772.0
2019-05-22 12:35:00,56.56,56.66,56.55,56.66,9200.0,53.206,53.3001,53.1966,53.3001,9200.0
2019-05-22 12:40:00,56.64,56.64,56.59,56.59,2400.0,53.2813,53.2813,53.2342,53.2342,2400.0
2019-05-22 12:45:00,56.58,56.58,56.53,56.54,1760.0,53.2248,53.2248,53.1778,53.1872,1760.0
2019-05-22 12:50:00,56.54,56.55,56.52,56.52,4100.0,53.1872,53.1966,53.1684,53.1684,4100.0
2019-05-22 12:55:00,56.52,56.53,56.52,56.53,3784.0,53.1684,53.1778,53.1684,53.1778,3784.0
2019-05-22 13:00:00,56.53,56.6,56.53,56.56,9200.0,53.1778,53.2436,53.1778,53.206,9200.0
2019-05-22 13:05:00,56.52,56.52,56.47,56.48,11696.0,53.1684,53.1684,53.1214,53.1308,11696.0
2019-05-22 13:10:00,56.48,56.5,56.48,56.5,4000.0,53.1308,53.1496,53.1308,53.1496,4000.0
2019-05-22 13:15:00,56.53,56.54,56.52,56.54,7116.0,53.1778,53.1872,53.1684,53.1872,7116.0
2019-05-22 13:20:00,56.54,56.57,56.52,56.56,10000.0,53.1872,53.2154,53.1684,53.206,10000.0
2019-05-22 13:25:00,56.59,56.59,56.55,56.57,2484.0,53.2342,53.2342,53.1966,53.2154,2484.0
2019-05-22 13:30:00,56.55,56.57,56.52,56.56,6000.0,53.1966,53.2154,53.1684,53.206,6000.0
2019-05-22 13:35:00,56.55,56.57,56.55,56.57,4200.0,53.1966,53.2154,53.1966,53.2154,4200.0
2019-05-22 13:40:00,56.56,56.59,56.55,56.59,7120.0,53.206,53.2342,53.1966,53.2342,7120.0
2019-05-22 13:45:00,56.59,56.65,56.58,56.65,6028.0,53.2342,53.2907,53.2248,53.2907,6028.0
2019-05-22 13:50:00,56.66,56.67,56.65,56.67,5464.0,53.3001,53.3095,53.2907,53.3095,5464.0
2019-05-22 13:55:00,56.69,56.71,56.67,56.67,13180.0,53.3283,53.3471,53.3095,53.3095,13180.0
2019-05-22 14:00:00,56.7,56.7,56.66,56.66,13228.0,53.3377,53.3377,53.3001,53.3001,13228.0
2019-05-22 14:05:00,56.67,56.68,56.67,56.68,5228.0,53.3095,53.3189,53.3095,53.3189,5228.0
2019-05-22 14:10:00,56.68,56.68,56.64,56.65,2400.0,53.3189,53.3189,53.2813,53.2907,2400.0
2019-05-22 14:15:00,56.65,56.65,56.61,56.64,10000.0,53.2907,53.2907,53.2531,53.2813,10000.0
2019-05-22 14:20:00,56.66,56.67,56.64,56.65,2800.0,53.3001,53.3095,53.2813,53.2907,2800.0
2019-05-22 14:25:00,56.63,56.65,56.62,56.62,2000.0,53.2719,53.2907,53.2625,53.2625,2000.0
2019-05-22 14:30:00,56.61,56.7,56.6,56.68,18588.0,53.2531,53.3377,53.2436,53.3189,18588.0
2019-05-22 14:35:00,56.69,56.69,56.64,56.69,17784.0,53.3283,53.3283,53.2813,53.3283,17784.0
2019-05-22 14:40:00,56.65,56.76,56.65,56.75,9600.0,53.2907,53.3942,53.2907,53.3847,9600.0
2019-05-22 14:45:00,56.72,56.72,56.7,56.7,3352.0,53.3565,53.3565,53.3377,53.3377,3352.0
2019-05-22 14:50:00,56.67,56.67,56.62,56.63,3600.0,53.3095,53.3095,53.2625,53.2719,3600.0
2019-05-22 14:55:00,56.63,56.65,56.59,56.65,6800.0,53.2719,53.2907,53.2342,53.2907,6800.0
2019-05-22 15:00:00,56.66,56.69,56.66,56.68,7600.0,53.3001,53.3283,53.3001,53.3189,7600.0
2019-05-22 15:05:00,56.66,56.68,56.66,56.68,800.0,53.3001,53.3189,53.3001,53.3189,800.0
2019-05-22 15:10:00,56.67,56.68,56.65,56.65,4400.0,53.3095,53.3189,53.2907,53.2907,4400.0
2019-05-22 15:15:00,56.65,56.65,56.58,56.58,14600.0,53.2907,53.2907,53.2248,53.2248,14600.0
2019-05-22 15:20:00,56.58,56.6,56.58,56.6,3200.0,53.2248,53.2436,53.2248,53.2436,3200.0
2019-05-22 15:25:00,56.62,56.65,56.61,56.62,6000.0,53.2625,53.2907,53.2531,53.2625,6000.0
2019-05-22 15:30:00,56.62,56.66,56.61,56.66,22676.0,53.2625,53.3001,53.2531,53.3001,22676.0
2019-05-22 15:35:00,56.66,56.66,56.63,56.64,11200.0,53.3001,53.3001,53.2719,53.2813,11200.0
2019-05-22 15:40:00,56.65,56.66,56.62,56.64,34552.0,53.2907,53.3001,53.2625,53.2813,34552.0
2019-05-22 15:45:00,56.64,56.64,56.62,56.64,20516.0,53.2813,53.2813,53.2625,53.2813,20516.0
2019-05-22 15:50:00,56.64,56.66,56.6,56.6,11600.0,53.2813,53.3001,53.2436,53.2436,11600.0
2019-05-22 15:55:00,56.6,56.64,56.57,56.59,65732.0,53.2436,53.2813,53.2154,53.2342,65732.0
2019-05-23 09:30:00,56.15,56.26,55.99,55.99,20104.0,52.8203,52.9238,52.6698,52.6698,20104.0
2019-05-23 09:35:00,56.1,56.17,56.06,56.07,4800.0,52.7733,52.8391,52.7357,52.7451,4800.0
2019-05-23 09:40:00,56.1,56.11,56.04,56.04,10800.0,52.7733,52.7827,52.7169,52.7169,10800.0
2019-05-23 09:45:00,56.03,56.11,56.03,56.08,3444.0,52.7074,52.7827,52.7074,52.7545,3444.0
2019-05-23 09:50:00,56.01,56.06,56.01,56.06,2800.0,52.6886,52.7357,52.6886,52.7357,2800.0
2019-05-23 09:55:00,56.05,56.05,55.95,55.99,14400.0,52.7263,52.7263,52.6322,52.6698,14400.0
2019-05-23 10:00:00,55.99,56.04,55.96,56.01,3316.0,52.6698,52.7169,52.6416,52.6886,3316.0
2019-05-23 10:05:00,56.01,56.01,55.89,55.92,3200.0,52.6886,52.6886,52.5757,52.604,3200.0
2019-05-23 10:10:00,55.97,56.03,55.94,56.01,8808.0,52.651,52.7074,52.6228,52.6886,8808.0
2019-05-23 10:15:00,56.01,56.01,56.01,56.01,400.0,52.6886,52.6886,52.6886,52.6886,400.0
2019-05-23 10:20:00,56.07,56.07,56.0,56.04,18800.0,52.7451,52.7451,52.6792,52.7169,18800.0
2019-05-23 10:25:00,56.05,56.2,56.0,56.19,13200.0,52.7263,52.8674,52.6792,52.858,13200.0
2019-05-23 10:30:00,56.21,56.23,56.21,56.21,2000.0,52.8768,52.8956,52.8768,52.8768,2000.0
2019-05-23 10:35:00,56.17,56.18,56.12,56.12,3160.0,52.8391,52.8486,52.7921,52.7921,3160.0
2019-05-23 10:40:00,56.2,56.2,56.16,56.2,12800.0,52.8674,52.8674,52.8297,52.8674,12800.0
2019-05-23 10:45:00,56.18,56.19,56.13,56.14,6000.0,52.8486,52.858,52.8015,52.8109,6000.0
2019-05-23 10:50:00,56.15,56.15,56.11,56.15,7600.0,52.8203,52.8203,52.7827,52.8203,7600.0
2019-05-23 10:55:00,56.16,56.19,56.11,56.12,4488.0,52.8297,52.858,52.7827,52.7921,4488.0
2019-05-23 11:00:00,56.13,56.13,56.02,56.02,7308.0,52.8015,52.8015,52.698,52.698,7308.0
2019-05-23 11:05:00,56.02,56.09,56.02,56.02,2000.0,52.698,52.7639,52.698,52.698,2000.0
2019-05-23 11:10:00,56.05,56.05,55.96,55.97,3600.0,52.7263,52.7263,52.6416,52.651,3600.0
2019-05-23 11:15:00,55.97,56.02,55.96,56.01,7200.0,52.651,52.698,52.6416,52.6886,7200.0
2019-05-23 11:20:00,56.01,56.03,55.99,56.03,5600.0,52.6886,52.7074,52.6698,52.7074,5600.0
2019-05-23 11:25:00,56.07,56.08,56.07,56.08,2000.0,52.7451,52.7545,52.7451,52.7545,2000.0
2019-05-23 11:30:00,56.05,56.05,56.0,56.0,2500.0,52.7263,52.7263,52.6792,52.6792,2500.0
2019-05-23 11:35:00,56.03,56.03,55.99,55.99,6760.0,52.7074,52.7074,52.6698,52.6698,6760.0
2019-05-23 11:40:00,55.98,56.01,55.95,55.97,8168.0,52.6604,52.6886,52.6322,52.651,8168.0
2019-05-23 11:45:00,55.96,55.99,55.96,55.98,6000.0,52.6416,52.6698,52.6416,52.6604,6000.0
2019-05-23 11:50:00,55.96,55.96,55.89,55.89,800.0,52.6416,52.6416,52.5757,52.5757,800.0
2019-05-23 11:55:00,55.9,55.94,55.83,55.83,6968.0,52.5852,52.6228,52.5193,52.5193,6968.0
2019-05-23 12:00:00,55.83,55.83,55.82,55.83,1600.0,52.5193,52.5193,52.5099,52.5193,1600.0
2019-05-23 12:05:00,55.83,55.91,55.8,55.88,7200.0,52.5193,52.5946,52.4911,52.5663,7200.0
2019-05-23 12:10:00,55.87,55.92,55.86,55.92,4408.0,52.5569,52.604,52.5475,52.604,4408.0
2019-05-23 12:15:00,55.88,55.9,55.86,55.86,4800.0,52.5663,52.5852,52.5475,52.5475,4800.0
2019-05-23 12:20:00,55.85,55.9,55.84,55.89,10120.0,52.5381,52.5852,52.5287,52.5757,10120.0
2019-05-23 12:25:00,55.92,55.95,55.92,55.95,2000.0,52.604,52.6322,52.604,52.6322,2000.0
2019-05-23 12:30:00,55.98,55.99,55.95,55.95,6800.0,52.6604,52.6698,52.6322,52.6322,6800.0
2019-05-23 12:35:00,55.95,55.97,55.95,55.96,2856.0,52.6322,52.651,52.6322,52.6416,2856.0
2019-05-23 12:40:00,55.96,56.03,55.96,56.0,9268.0,52.6416,52.7074,52.6416,52.6792,9268.0
2019-05-23 12:45:00,56.05,56.08,56.05,56.05,9176.0,52.7263,52.7545,52.7263,52.7263,9176.0
2019-05-23 12:50:00,56.05,56.05,55.96,55.96,7648.0,52.7263,52.7263,52.6416,52.6416,7648.0
2019-05-23 12:55:00,55.97,55.97,55.94,55.97,2400.0,52.651,52.651,52.6228,52.651,2400.0
2019-05-23 13:00:00,55.96,55.99,55.96,55.99,10000.0,52.6416,52.6698,52.6416,52.6698,10000.0
2019-05-23 13:05:00,56.07,56.08,56.06,56.07,6004.0,52.7451,52.7545,52.7357,52.7451,6004.0
2019-05-23 13:10:00,56.06,56.06,56.02,56.02,4000.0,52.7357,52.7357,52.698,52.698,4000.0
2019-05-23 13:15:00,56.0,56.03,56.0,56.01,7200.0,52.6792,52.7074,52.6792,52.6886,7200.0
2019-05-23 13:20:00,56.05,56.06,55.99,56.05,3300.0,52.7263,52.7357,52.6698,52.7263,3300.0
2019-05-23 13:25:00,56.04,56.04,56.04,56.04,800.0,52.7169,52.7169,52.7169,52.7169,800.0
2019-05-23 13:30:00,56.03,56.07,56.03,56.06,2800.0,52.7074,52.7451,52.7074,52.7357,2800.0
2019-05-23 13:35:00,56.07,56.07,56.03,56.06,7600.0,52.7451,52.7451,52.7074,52.7357,7600.0
2019-05-23 13:40:00,56.09,56.09,56.07,56.08,2600.0,52.7639,52.7639,52.7451,52.7545,2600.0
2019-05-23 13:45:00,56.08,56.08,56.04,56.04,4400.0,52.7545,52.7545,52.7169,52.7169,4400.0
2019-05-23 13:50:00,56.06,56.07,56.04,56.04,2000.0,52.7357,52.7451,52.7169,52.7169,2000.0
2019-05-23 13:55:00,56.04,56.07,56.01,56.01,3760.0,52.7169,52.7451,52.6886,52.6886,3760.0
2019-05-23 14:00:00,56.03,56.08,56.03,56.05,4800.0,52.7074,52.7545,52.7074,52.7263,4800.0
2019-05-23 14:05:00,56.04,56.06,56.02,56.02,28784.0,52.7169,52.7357,52.698,52.698,28784.0
2019-05-23 14:10:00,56.02,56.09,56.01,56.09,6400.0,52.698,52.7639,52.6886,52.7639,6400.0
2019-05-23 14:15:00,56.09,56.09,56.01,56.01,8400.0,52.7639,52.7639,52.6886,52.6886,8400.0
2019-05-23 14:20:00,56.04,56.06,56.03,56.05,2000.0,52.7169,52.7357,52.7074,52.7263,2000.0
2019-05-23 14:25:00,56.04,56.06,56.01,56.01,6400.0,52.7169,52.7357,52.6886,52.6886,6400.0
2019-05-23 14:30:00,56.01,56.05,56.01,56.05,5600.0,52.6886,52.7263,52.6886,52.7263,5600.0
2019-05-23 14:35:00,56.06,56.06,55.99,55.99,16920.0,52.7357,52.7357,52.6698,52.6698,16920.0
2019-05-23 14:40:00,56.01,56.01,55.93,55.97,21760.0,52.6886,52.6886,52.6134,52.651,21760.0
2019-05-23 14:45:00,55.97,56.01,55.97,55.99,5820.0,52.651,52.6886,52.651,52.6698,5820.0
2019-05-23 14:50:00,55.98,55.99,55.94,55.97,6084.0,52.6604,52.6698,52.6228,52.651,6084.0
2019-05-23 14:55:00,55.95,55.96,55.92,55.96,3840.0,52.6322,52.6416,52.604,52.6416,3840.0
2019-05-23 15:00:00,55.96,55.96,55.9,55.94,15992.0,52.6416,52.6416,52.5852,52.6228,15992.0
2019-05-23 15:05:00,55.93,55.93,55.9,55.9,3600.0,52.6134,52.6134,52.5852,52.5852,3600.0
2019-05-23 15:10:00,55.93,55.94,55.9,55.9,6900.0,52.6134,52.6228,52.5852,52.5852,6900.0
2019-05-23 15:15:00,55.92,56.0,55.88,55.99,18320.0,52.604,52.6792,52.5663,52.6698,18320.0
2019-05-23 15:20:00,56.03,56.1,56.03,56.07,9644.0,52.7074,52.7733,52.7074,52.7451,9644.0
2019-05-23 15:25:00,56.09,56.2,56.09,56.19,10000.0,52.7639,52.8674,52.7639,52.858,10000.0
2019-05-23 15:30:00,56.16,56.19,56.12,56.15,9056.0,52.8297,52.858,52.7921,52.8203,9056.0
2019-05-23 15:35:00,56.18,56.18,56.13,56.15,26312.0,52.8486,52.8486,52.8015,52.8203,26312.0
2019-05-23 15:40:00,56.14,56.14,56.0,56.0,10836.0,52.8109,52.8109,52.6792,52.6792,10836.0
2019-05-23 15:45:00,56.02,56.1,56.0,56.02,39800.0,52.698,52.7733,52.6792,52.698,39800.0
2019-05-23 15:50:00,56.02,56.06,55.99,55.99,86944.0,52.698,52.7357,52.6698,52.6698,86944.0
2019-05-23 15:55:00,55.98,56.07,55.97,56.06,147836.0,52.6604,52.7451,52.651,52.7357,147836.0
2019-05-24 09:30:00,56.22,56.43,56.08,56.2,43984.0,52.8862,53.0837,52.7545,52.8674,43984.0
2019-05-24 09:35:00,56.24,56.37,56.21,56.24,12868.0,52.905,53.0273,52.8768,52.905,12868.0
2019-05-24 09:40:00,56.31,56.32,56.25,56.25,9244.0,52.9708,52.9802,52.9144,52.9144,9244.0
2019-05-24 09:45:00,56.27,56.3,56.21,56.24,13600.0,52.9332,52.9614,52.8768,52.905,13600.0
2019-05-24 09:50:00,56.24,56.34,56.24,56.34,12800.0,52.905,52.9991,52.905,52.9991,12800.0
2019-05-24 09:55:00,56.22,56.33,56.22,56.27,8400.0,52.8862,52.9897,52.8862,52.9332,8400.0
2019-05-24 10:00:00,56.28,56.31,56.28,56.31,5200.0,52.9426,52.9708,52.9426,52.9708,5200.0
2019-05-24 10:05:00,56.33,56.36,56.29,56.36,8000.0,52.9897,53.0179,52.952,53.0179,8000.0
2019-05-24 10:10:00,56.33,56.35,56.3,56.3,5600.0,52.9897,53.0085,52.9614,52.9614,5600.0
2019-05-24 10:15:00,56.34,56.4,56.34,56.4,4800.0,52.9991,53.0555,52.9991,53.0555,4800.0
2019-05-24 10:20:00,56.42,56.42,56.41,56.41,2800.0,53.0743,53.0743,53.0649,53.0649,2800.0
2019-05-24 10:25:00,56.37,56.37,56.33,56.33,14856.0,53.0273,53.0273,52.9897,52.9897,14856.0
2019-05-24 10:30:00,56.29,56.32,56.26,56.29,50000.0,52.952,52.9802,52.9238,52.952,50000.0
2019-05-24 10:35:00,56.28,56.28,56.22,56.22,2400.0,52.9426,52.9426,52.8862,52.8862,2400.0
2019-05-24 10:40:00,56.22,56.23,56.17,56.18,7600.0,52.8862,52.8956,52.8391,52.8486,7600.0
2019-05-24 10:45:00,56.09,56.09,56.08,56.08,1800.0,52.7639,52.7639,52.7545,52.7545,1800.0
2019-05-24 10:50:00,56.08,56.1,55.95,55.95,18800.0,52.7545,52.7733,52.6322,52.6322,18800.0
2019-05-24 10:55:00,55.94,55.96,55.92,55.92,7200.0,52.6228,52.6416,52.604,52.604,7200.0
2019-05-24 11:00:00,55.92,55.96,55.91,55.95,11200.0,52.604,52.6416,52.5946,52.6322,11200.0
2019-05-24 11:05:00,55.95,56.03,55.95,55.95,8164.0,52.6322,52.7074,52.6322,52.6322,8164.0
2019-05-24 11:10:00,55.97,56.03,55.91,55.95,15600.0,52.651,52.7074,52.5946,52.6322,15600.0
2019-05-24 11:15:00,55.93,55.96,55.9,55.9,14700.0,52.6134,52.6416,52.5852,52.5852,14700.0
2019-05-24 11:20:00,55.92,55.96,55.9,55.93,16000.0,52.604,52.6416,52.5852,52.6134,16000.0
2019-05-24 11:25:00,55.94,55.96,55.89,55.93,25600.0,52.6228,52.6416,52.5757,52.6134,25600.0
2019-05-24 11:30:00,55.95,55.95,55.93,55.93,23200.0,52.6322,52.6322,52.6134,52.6134,23200.0
2019-05-24 11:35:00,55.95,55.97,55.9,55.91,15208.0,52.6322,52.651,52.5852,52.5946,15208.0
2019-05-24 11:40:00,55.89,55.95,55.89,55.93,8800.0,52.5757,52.6322,52.5757,52.6134,8800.0
2019-05-24 11:45:00,55.93,55.93,55.92,55.93,800.0,52.6134,52.6134,52.604,52.6134,800.0
2019-05-24 11:50:00,55.88,55.95,55.88,55.93,14800.0,52.5663,52.6322,52.5663,52.6134,14800.0
2019-05-24 11:55:00,55.94,55.94,55.9,55.9,2244.0,52.6228,52.6228,52.5852,52.5852,2244.0
2019-05-24 12:00:00,55.89,55.92,55.87,55.92,3600.0,52.5757,52.604,52.5569,52.604,3600.0
2019-05-24 12:05:00,55.92,55.92,55.83,55.85,7560.0,52.604,52.604,52.5193,52.5381,7560.0
2019-05-24 12:10:00,55.85,55.87,55.81,55.83,14000.0,52.5381,52.5569,52.5005,52.5193,14000.0
2019-05-24 12:15:00,55.85,55.85,55.77,55.8,10840.0,52.5381,52.5381,52.4629,52.4911,10840.0
2019-05-24 12:20:00,55.83,55.94,55.83,55.94,8800.0,52.5193,52.6228,52.5193,52.6228,8800.0
2019-05-24 12:25:00,55.94,55.96,55.91,55.92,20504.0,52.6228,52.6416,52.5946,52.604,20504.0
2019-05-24 12:30:00,55.94,55.96,55.89,55.91,42000.0,52.6228,52.6416,52.5757,52.5946,42000.0
2019-05-24 12:35:00,55.93,55.93,55.92,55.93,1200.0,52.6134,52.6134,52.604,52.6134,1200.0
2019-05-24 12:40:00,55.92,55.95,55.92,55.94,6400.0,52.604,52.6322,52.604,52.6228,6400.0
2019-05-24 12:45:00,55.96,55.98,55.88,55.89,29600.0,52.6416,52.6604,52.5663,52.5757,29600.0
2019-05-24 12:50:00,55.89,55.89,55.84,55.86,6400.0,52.5757,52.5757,52.5287,52.5475,6400.0
2019-05-24 12:55:00,55.89,55.94,55.89,55.92,6800.0,52.5757,52.6228,52.5757,52.604,6800.0
2019-05-24 13:00:00,55.95,55.99,55.88,55.88,4800.0,52.6322,52.6698,52.5663,52.5663,4800.0
2019-05-24 13:05:00,55.87,55.89,55.87,55.89,800.0,52.5569,52.5757,52.5569,52.5757,800.0
2019-05-24 13:10:00,55.85,55.88,55.85,55.88,1200.0,52.5381,52.5663,52.5381,52.5663,1200.0
2019-05-24 13:15:00,55.88,55.88,55.83,55.87,4400.0,52.5663,52.5663,52.5193,52.5569,4400.0
2019-05-24 13:20:00,55.91,55.91,55.86,55.86,3600.0,52.5946,52.5946,52.5475,52.5475,3600.0
2019-05-24 13:25:00,55.85,55.86,55.81,55.86,4000.0,52.5381,52.5475,52.5005,52.5475,4000.0
2019-05-24 13:30:00,55.84,55.84,55.8,55.81,5640.0,52.5287,52.5287,52.4911,52.5005,5640.0
2019-05-24 13:35:00,55.79,55.79,55.77,55.77,2000.0,52.4817,52.4817,52.4629,52.4629,2000.0
2019-05-24 13:40:00,55.77,55.81,55.76,55.8,27888.0,52.4629,52.5005,52.4535,52.4911,27888.0
2019-05-24 13:45:00,55.79,55.81,55.75,55.77,12400.0,52.4817,52.5005,52.444,52.4629,12400.0
2019-05-24 13:50:00,55.79,55.81,55.77,55.77,1600.0,52.4817,52.5005,52.4629,52.4629,1600.0
2019-05-24 13:55:00,55.75,55.8,55.75,55.78,13232.0,52.444,52.4911,52.444,52.4723,13232.0
2019-05-24 14:00:00,55.77,55.79,55.63,55.63,94440.0,52.4629,52.4817,52.3312,52.3312,94440.0
2019-05-24 14:05:00,55.63,55.66,55.63,55.64,24280.0,52.3312,52.3594,52.3312,52.3406,24280.0
2019-05-24 14:10:00,55.64,55.67,55.62,55.63,13108.0,52.3406,52.3688,52.3218,52.3312,13108.0
2019-05-24 14:15:00,55.65,55.65,55.62,55.65,4588.0,52.35,52.35,52.3218,52.35,4588.0
2019-05-24 14:20:00,55.66,55.67,55.66,55.67,5200.0,52.3594,52.3688,52.3594,52.3688,5200.0
2019-05-24 14:25:00,55.64,55.64,55.6,55.61,16688.0,52.3406,52.3406,52.3029,52.3124,16688.0
2019-05-24 14:30:00,55.61,55.65,55.6,55.6,10400.0,52.3124,52.35,52.3029,52.3029,10400.0
2019-05-24 14:35:00,55.67,55.67,55.62,55.66,12108.0,52.3688,52.3688,52.3218,52.3594,12108.0
2019-05-24 14:40:00,55.67,55.67,55.62,55.62,2400.0,52.3688,52.3688,52.3218,52.3218,2400.0
2019-05-24 14:45:00,55.67,55.67,55.61,55.62,10000.0,52.3688,52.3688,52.3124,52.3218,10000.0
2019-05-24 14:50:00,55.62,55.62,55.61,55.61,1600.0,52.3218,52.3218,52.3124,52.3124,1600.0
2019-05-24 14:55:00,55.65,55.66,55.62,55.66,2000.0,52.35,52.3594,52.3218,52.3594,2000.0
2019-05-24 15:00:00,55.64,55.74,55.61,55.72,16800.0,52.3406,52.4346,52.3124,52.4158,16800.0
2019-05-24 15:05:00,55.75,55.75,55.73,55.75,4400.0,52.444,52.444,52.4252,52.444,4400.0
2019-05-24 15:10:00,55.74,55.77,55.73,55.74,13600.0,52.4346,52.4629,52.4252,52.4346,13600.0
2019-05-24 15:15:00,55.74,55.8,55.73,55.74,58400.0,52.4346,52.4911,52.4252,52.4346,58400.0
2019-05-24 15:20:00,55.72,55.73,55.7,55.73,5292.0,52.4158,52.4252,52.397,52.4252,5292.0
2019-05-24 15:25:00,55.73,55.76,55.73,55.74,7600.0,52.4252,52.4535,52.4252,52.4346,7600.0
2019-05-24 15:30:00,55.73,55.77,55.72,55.72,13068.0,52.4252,52.4629,52.4158,52.4158,13068.0
2019-05-24 15:35:00,55.71,55.73,55.7,55.7,8400.0,52.4064,52.4252,52.397,52.397,8400.0
2019-05-24 15:40:00,55.7,55.73,55.68,55.71,27204.0,52.397,52.4252,52.3782,52.4064,27204.0
2019-05-24 15:45:00,55.74,55.74,55.68,55.68,23340.0,52.4346,52.4346,52.3782,52.3782,23340.0
2019-05-24 15:50:00,55.66,55.68,55.63,55.63,8012.0,52.3594,52.3782,52.3312,52.3312,8012.0
2019-05-24 15:55:00,55.61,55.71,55.61,55.62,122140.0,52.3124,52.4064,52.3124,52.3218,122140.0
2019-05-28 09:30:00,55.73,55.87,55.53,55.83,31008.0,52.4252,52.5569,52.2371,52.5193,31008.0
2019-05-28 09:35:00,55.91,55.93,55.78,55.78,5352.0,52.5946,52.6134,52.4723,52.4723,5352.0
2019-05-28 09:40:00,55.79,55.98,55.75,55.89,8132.0,52.4817,52.6604,52.444,52.5757,8132.0
2019-05-28 09:45:00,55.89,55.98,55.76,55.76,16880.0,52.5757,52.6604,52.4535,52.4535,16880.0
2019-05-28 09:50:00,55.78,55.85,55.74,55.84,49200.0,52.4723,52.5381,52.4346,52.5287,49200.0
2019-05-28 09:55:00,55.85,55.86,55.76,55.77,5600.0,52.5381,52.5475,52.4535,52.4629,5600.0
2019-05-28 10:00:00,55.84,55.88,55.75,55.85,10400.0,52.5287,52.5663,52.444,52.5381,10400.0
2019-05-28 10:05:00,55.79,55.86,55.76,55.81,13000.0,52.4817,52.5475,52.4535,52.5005,13000.0
2019-05-28 10:10:00,55.79,55.79,55.75,55.75,2000.0,52.4817,52.4817,52.444,52.444,2000.0
2019-05-28 10:15:00,55.78,55.8,55.68,55.77,30168.0,52.4723,52.4911,52.3782,52.4629,30168.0
2019-05-28 10:20:00,55.77,55.89,55.77,55.77,10000.0,52.4629,52.5757,52.4629,52.4629,10000.0
2019-05-28 10:25:00,55.78,55.81,55.75,55.75,10400.0,52.4723,52.5005,52.444,52.444,10400.0
2019-05-28 10:30:00,55.75,55.77,55.71,55.75,19348.0,52.444,52.4629,52.4064,52.444,19348.0
2019-05-28 10:35:00,55.76,55.77,55.68,55.68,12428.0,52.4535,52.4629,52.3782,52.3782,12428.0
2019-05-28 10:40:00,55.7,55.77,55.68,55.68,13392.0,52.397,52.4629,52.3782,52.3782,13392.0
2019-05-28 10:45:00,55.69,55.83,55.67,55.79,9600.0,52.3876,52.5193,52.3688,52.4817,9600.0
2019-05-28 10:50:00,55.75,55.77,55.69,55.69,18396.0,52.444,52.4629,52.3876,52.3876,18396.0
2019-05-28 10:55:00,55.7,55.74,55.64,55.68,12400.0,52.397,52.4346,52.3406,52.3782,12400.0
2019-05-28 11:00:00,55.66,55.77,55.66,55.73,10800.0,52.3594,52.4629,52.3594,52.4252,10800.0
2019-05-28 11:05:00,55.72,55.75,55.71,55.73,49864.0,52.4158,52.444,52.4064,52.4252,49864.0
2019-05-28 11:10:00,55.73,55.81,55.73,55.77,12400.0,52.4252,52.5005,52.4252,52.4629,12400.0
2019-05-28 11:15:00,55.75,55.76,55.69,55.74,14920.0,52.444,52.4535,52.3876,52.4346,14920.0
2019-05-28 11:20:00,55.7,55.72,55.65,55.66,6800.0,52.397,52.4158,52.35,52.3594,6800.0
2019-05-28 11:25:00,55.61,55.65,55.59,55.6,6400.0,52.3124,52.35,52.2935,52.3029,6400.0
2019-05-28 11:30:00,55.58,55.63,55.52,55.63,28768.0,52.2841,52.3312,52.2277,52.3312,28768.0
2019-05-28 11:35:00,55.6,55.67,55.6,55.63,14000.0,52.3029,52.3688,52.3029,52.3312,14000.0
2019-05-28 11:40:00,55.64,55.72,55.64,55.64,17200.0,52.3406,52.4158,52.3406,52.3406,17200.0
2019-05-28 11:45:00,55.66,55.66,55.59,55.62,16800.0,52.3594,52.3594,52.2935,52.3218,16800.0
2019-05-28 11:50:00,55.62,55.67,55.6,55.67,19456.0,52.3218,52.3688,52.3029,52.3688,19456.0
2019-05-28 11:55:00,55.68,55.69,55.67,55.69,10000.0,52.3782,52.3876,52.3688,52.3876,10000.0
2019-05-28 12:00:00,55.67,55.8,55.67,55.8,8828.0,52.3688,52.4911,52.3688,52.4911,8828.0
2019-05-28 12:05:00,55.8,55.82,55.79,55.79,4800.0,52.4911,52.5099,52.4817,52.4817,4800.0
2019-05-28 12:10:00,55.8,55.85,55.77,55.83,6028.0,52.4911,52.5381,52.4629,52.5193,6028.0
2019-05-28 12:15:00,55.82,55.82,55.81,55.81,3600.0,52.5099,52.5099,52.5005,52.5005,3600.0
2019-05-28 12:20:00,55.85,55.86,55.84,55.84,6400.0,52.5381,52.5475,52.5287,52.5287,6400.0
2019-05-28 12:25:00,55.82,55.84,55.8,55.82,5324.0,52.5099,52.5287,52.4911,52.5099,5324.0
2019-05-28 12:30:00,55.85,55.87,55.83,55.86,3200.0,52.5381,52.5569,52.5193,52.5475,3200.0
2019-05-28 12:35:00,55.82,55.86,55.78,55.8,6240.0,52.5099,52.5475,52.4723,52.4911,6240.0
2019-05-28 12:40:00,55.83,55.83,55.77,55.79,39316.0,52.5193,52.5193,52.4629,52.4817,39316.0
2019-05-28 12:45:00,55.77,55.84,55.77,55.84,9200.0,52.4629,52.5287,52.4629,52.5287,9200.0
2019-05-28 12:50:00,55.82,55.85,55.79,55.84,7700.0,52.5099,52.5381,52.4817,52.5287,7700.0
2019-05-28 12:55:00,55.83,55.84,55.81,55.81,6800.0,52.5193,52.5287,52.5005,52.5005,6800.0
2019-05-28 13:00:00,55.84,55.85,55.81,55.81,4800.0,52.5287,52.5381,52.5005,52.5005,4800.0
2019-05-28 13:05:00,55.8,55.8,55.74,55.76,10400.0,52.4911,52.4911,52.4346,52.4535,10400.0
2019-05-28 13:10:00,55.76,55.81,55.72,55.72,9724.0,52.4535,52.5005,52.4158,52.4158,9724.0
2019-05-28 13:15:00,55.72,55.79,55.72,55.79,10400.0,52.4158,52.4817,52.4158,52.4817,10400.0
2019-05-28 13:20:00,55.77,55.77,55.73,55.75,9200.0,52.4629,52.4629,52.4252,52.444,9200.0
2019-05-28 13:25:00,55.74,55.76,55.73,55.73,17200.0,52.4346,52.4535,52.4252,52.4252,17200.0
2019-05-28 13:30:00,55.73,55.75,55.73,55.75,12000.0,52.4252,52.444,52.4252,52.444,12000.0
2019-05-28 13:35:00,55.75,55.8,55.73,55.74,6800.0,52.444,52.4911,52.4252,52.4346,6800.0
2019-05-28 13:40:00,55.74,55.75,55.74,55.74,7200.0,52.4346,52.444,52.4346,52.4346,7200.0
2019-05-28 13:45:00,55.76,55.8,55.74,55.76,14400.0,52.4535,52.4911,52.4346,52.4535,14400.0
2019-05-28 13:50:00,55.74,55.77,55.73,55.73,10340.0,52.4346,52.4629,52.4252,52.4252,10340.0
2019-05-28 13:55:00,55.72,55.74,55.7,55.7,14596.0,52.4158,52.4346,52.397,52.397,14596.0
2019-05-28 14:00:00,55.7,55.73,55.68,55.68,25900.0,52.397,52.4252,52.3782,52.3782,25900.0
2019-05-28 14:05:00,55.69,55.69,55.67,55.69,8800.0,52.3876,52.3876,52.3688,52.3876,8800.0
2019-05-28 14:10:00,55.69,55.69,55.62,55.63,10800.0,52.3876,52.3876,52.3218,52.3312,10800.0
2019-05-28 14:15:00,55.64,55.65,55.62,55.65,23600.0,52.3406,52.35,52.3218,52.35,23600.0
2019-05-28 14:20:00,55.62,55.62,55.58,55.62,11600.0,52.3218,52.3218,52.2841,52.3218,11600.0
2019-05-28 14:25:00,55.62,55.62,55.54,55.54,20800.0,52.3218,52.3218,52.2465,52.2465,20800.0
2019-05-28 14:30:00,55.53,55.55,55.49,55.54,17192.0,52.2371,52.2559,52.1995,52.2465,17192.0
2019-05-28 14:35:00,55.51,55.53,55.5,55.52,9372.0,52.2183,52.2371,52.2089,52.2277,9372.0
2019-05-28 14:40:00,55.52,55.54,55.48,55.49,17600.0,52.2277,52.2465,52.1901,52.1995,17600.0
2019-05-28 14:45:00,55.49,55.52,55.48,55.5,46260.0,52.1995,52.2277,52.1901,52.2089,46260.0
2019-05-28 14:50:00,55.5,55.5,55.39,55.4,10000.0,52.2089,52.2089,52.1054,52.1148,10000.0
2019-05-28 14:55:00,55.38,55.46,55.38,55.44,17200.0,52.096,52.1712,52.096,52.1524,17200.0
2019-05-28 15:00:00,55.41,55.41,55.33,55.35,20052.0,52.1242,52.1242,52.049,52.0678,20052.0
2019-05-28 15:05:00,55.34,55.37,55.29,55.29,26088.0,52.0584,52.0866,52.0113,52.0113,26088.0
2019-05-28 15:10:00,55.29,55.36,55.28,55.36,14400.0,52.0113,52.0772,52.0019,52.0772,14400.0
2019-05-28 15:15:00,55.38,55.41,55.36,55.36,24400.0,52.096,52.1242,52.0772,52.0772,24400.0
2019-05-28 15:20:00,55.35,55.43,55.34,55.43,24652.0,52.0678,52.143,52.0584,52.143,24652.0
2019-05-28 15:25:00,55.45,55.46,55.37,55.38,58704.0,52.1618,52.1712,52.0866,52.096,58704.0
2019-05-28 15:30:00,55.38,55.4,55.3,55.3,14208.0,52.096,52.1148,52.0207,52.0207,14208.0
2019-05-28 15:35:00,55.3,55.35,55.3,55.33,23668.0,52.0207,52.0678,52.0207,52.049,23668.0
2019-05-28 15:40:00,55.33,55.33,55.23,55.27,41804.0,52.049,52.049,51.9549,51.9925,41804.0
2019-05-28 15:45:00,55.27,55.32,55.24,55.29,60236.0,51.9925,52.0395,51.9643,52.0113,60236.0
2019-05-28 15:50:00,55.28,55.3,55.22,55.26,33312.0,52.0019,52.0207,51.9455,51.9831,33312.0
2019-05-28 15:55:00,55.24,55.3,55.15,55.16,142548.0,51.9643,52.0207,51.8796,51.889,142548.0
2019-05-29 09:30:00,55.24,55.42,55.17,55.17,31328.0,51.9643,52.1336,51.8984,51.8984,31328.0
2019-05-29 09:35:00,55.18,55.31,54.93,54.99,58272.0,51.9079,52.0301,51.6727,51.7291,58272.0
2019-05-29 09:40:00,54.99,55.16,54.96,55.16,21200.0,51.7291,51.889,51.7009,51.889,21200.0
2019-05-29 09:45:00,55.17,55.18,55.05,55.08,15404.0,51.8984,51.9079,51.7856,51.8138,15404.0
2019-05-29 09:50:00,55.05,55.06,54.98,55.05,13200.0,51.7856,51.795,51.7197,51.7856,13200.0
2019-05-29 09:55:00,55.07,55.16,55.02,55.16,21396.0,51.8044,51.889,51.7573,51.889,21396.0
2019-05-29 10:00:00,55.18,55.21,55.05,55.19,24060.0,51.9079,51.9361,51.7856,51.9173,24060.0
2019-05-29 10:05:00,55.24,55.24,55.08,55.08,8000.0,51.9643,51.9643,51.8138,51.8138,8000.0
2019-05-29 10:10:00,55.13,55.19,55.1,55.17,13600.0,51.8608,51.9173,51.8326,51.8984,13600.0
2019-05-29 10:15:00,55.21,55.21,55.18,55.18,4000.0,51.9361,51.9361,51.9079,51.9079,4000.0
2019-05-29 10:20:00,55.19,55.2,55.17,55.17,9744.0,51.9173,51.9267,51.8984,51.8984,9744.0
2019-05-29 10:25:00,55.18,55.24,55.18,55.21,4400.0,51.9079,51.9643,51.9079,51.9361,4400.0
2019-05-29 10:30:00,55.24,55.3,55.21,55.29,11600.0,51.9643,52.0207,51.9361,52.0113,11600.0
2019-05-29 10:35:00,55.33,55.33,55.2,55.2,18852.0,52.049,52.049,51.9267,51.9267,18852.0
2019-05-29 10:40:00,55.18,55.2,55.16,55.16,6400.0,51.9079,51.9267,51.889,51.889,6400.0
2019-05-29 10:45:00,55.13,55.15,55.09,55.09,6832.0,51.8608,51.8796,51.8232,51.8232,6832.0
2019-05-29 10:50:00,55.12,55.21,55.08,55.21,22460.0,51.8514,51.9361,51.8138,51.9361,22460.0
2019-05-29 10:55:00,55.25,55.25,55.21,55.21,5600.0,51.9737,51.9737,51.9361,51.9361,5600.0
2019-05-29 11:00:00,55.19,55.27,55.17,55.24,11956.0,51.9173,51.9925,51.8984,51.9643,11956.0
2019-05-29 11:05:00,55.24,55.29,55.23,55.29,5200.0,51.9643,52.0113,51.9549,52.0113,5200.0
2019-05-29 11:10:00,55.31,55.31,55.25,55.25,3200.0,52.0301,52.0301,51.9737,51.9737,3200.0
2019-05-29 11:15:00,55.27,55.32,55.27,55.3,10480.0,51.9925,52.0395,51.9925,52.0207,10480.0
2019-05-29 11:20:00,55.29,55.33,55.27,55.27,7616.0,52.0113,52.049,51.9925,51.9925,7616.0
2019-05-29 11:25:00,55.3,55.32,55.3,55.3,5600.0,52.0207,52.0395,52.0207,52.0207,5600.0
2019-05-29 11:30:00,55.32,55.32,55.26,55.26,2000.0,52.0395,52.0395,51.9831,51.9831,2000.0
2019-05-29 11:35:00,55.27,55.29,55.2,55.21,9396.0,51.9925,52.0113,51.9267,51.9361,9396.0
2019-05-29 11:40:00,55.21,55.21,55.17,55.17,7200.0,51.9361,51.9361,51.8984,51.8984,7200.0
2019-05-29 11:45:00,55.21,55.22,55.18,55.18,6000.0,51.9361,51.9455,51.9079,51.9079,6000.0
2019-05-29 11:50:00,55.17,55.19,55.15,55.15,8400.0,51.8984,51.9173,51.8796,51.8796,8400.0
2019-05-29 11:55:00,55.17,55.21,55.13,55.2,15576.0,51.8984,51.9361,51.8608,51.9267,15576.0
2019-05-29 12:00:00,55.2,55.23,55.16,55.23,4800.0,51.9267,51.9549,51.889,51.9549,4800.0
2019-05-29 12:05:00,55.23,55.31,55.22,55.28,11200.0,51.9549,52.0301,51.9455,52.0019,11200.0
2019-05-29 12:10:00,55.3,55.3,55.24,55.27,7760.0,52.0207,52.0207,51.9643,51.9925,7760.0
2019-05-29 12:15:00,55.27,55.32,55.25,55.32,3700.0,51.9925,52.0395,51.9737,52.0395,3700.0
2019-05-29 12:20:00,55.33,55.33,55.3,55.32,2800.0,52.049,52.049,52.0207,52.0395,2800.0
2019-05-29 12:25:00,55.35,55.46,55.35,55.44,8400.0,52.0678,52.1712,52.0678,52.1524,8400.0
2019-05-29 12:30:00,55.44,55.5,55.44,55.47,8400.0,52.1524,52.2089,52.1524,52.1807,8400.0
2019-05-29 12:35:00,55.5,55.5,55.45,55.47,8708.0,52.2089,52.2089,52.1618,52.1807,8708.0
2019-05-29 12:40:00,55.49,55.51,55.49,55.5,3200.0,52.1995,52.2183,52.1995,52.2089,3200.0
2019-05-29 12:45:00,55.5,55.51,55.48,55.51,2800.0,52.2089,52.2183,52.1901,52.2183,2800.0
2019-05-29 12:50:00,55.51,55.52,55.43,55.47,10000.0,52.2183,52.2277,52.143,52.1807,10000.0
2019-05-29 12:55:00,55.45,55.45,55.41,55.41,2000.0,52.1618,52.1618,52.1242,52.1242,2000.0
2019-05-29 13:00:00,55.42,55.42,55.34,55.35,4000.0,52.1336,52.1336,52.0584,52.0678,4000.0
2019-05-29 13:05:00,55.37,55.55,55.37,55.51,2400.0,52.0866,52.2559,52.0866,52.2183,2400.0
2019-05-29 13:10:00,55.56,55.56,55.51,55.55,7968.0,52.2653,52.2653,52.2183,52.2559,7968.0
2019-05-29 13:15:00,55.52,55.58,55.49,55.55,5600.0,52.2277,52.2841,52.1995,52.2559,5600.0
2019-05-29 13:20:00,55.5,55.57,55.5,55.57,8400.0,52.2089,52.2747,52.2089,52.2747,8400.0
2019-05-29 13:25:00,55.59,55.59,55.52,55.53,4800.0,52.2935,52.2935,52.2277,52.2371,4800.0
2019-05-29 13:30:00,55.54,55.57,55.54,55.56,3200.0,52.2465,52.2747,52.2465,52.2653,3200.0
2019-05-29 13:35:00,55.58,55.61,55.54,55.59,10600.0,52.2841,52.3124,52.2465,52.2935,10600.0
2019-05-29 13:40:00,55.58,55.59,55.55,55.55,3656.0,52.2841,52.2935,52.2559,52.2559,3656.0
2019-05-29 13:45:00,55.59,55.59,55.56,55.59,4000.0,52.2935,52.2935,52.2653,52.2935,4000.0
2019-05-29 13:50:00,55.6,55.6,55.54,55.54,1600.0,52.3029,52.3029,52.2465,52.2465,1600.0
2019-05-29 13:55:00,55.6,55.61,55.58,55.58,2800.0,52.3029,52.3124,52.2841,52.2841,2800.0
2019-05-29 14:00:00,55.58,55.59,55.55,55.59,9200.0,52.2841,52.2935,52.2559,52.2935,9200.0
2019-05-29 14:05:00,55.59,55.59,55.51,55.53,4400.0,52.2935,52.2935,52.2183,52.2371,4400.0
2019-05-29 14:10:00,55.46,55.52,55.46,55.51,19200.0,52.1712,52.2277,52.1712,52.2183,19200.0
2019-05-29 14:15:00,55.51,55.55,55.49,55.54,18000.0,52.2183,52.2559,52.1995,52.2465,18000.0
2019-05-29 14:20:00,55.54,55.54,55.49,55.52,6400.0,52.2465,52.2465,52.1995,52.2277,6400.0
2019-05-29 14:25:00,55.5,55.51,55.49,55.5,3744.0,52.2089,52.2183,52.1995,52.2089,3744.0
2019-05-29 14:30:00,55.5,55.5,55.46,55.47,15224.0,52.2089,52.2089,52.1712,52.1807,15224.0
2019-05-29 14:35:00,55.46,55.46,55.38,55.38,19600.0,52.1712,52.1712,52.096,52.096,19600.0
2019-05-29 14:40:00,55.38,55.39,55.34,55.35,15200.0,52.096,52.1054,52.0584,52.0678,15200.0
2019-05-29 14:45:00,55.35,55.37,55.35,55.37,1200.0,52.0678,52.0866,52.0678,52.0866,1200.0
2019-05-29 14:50:00,55.37,55.38,55.34,55.37,7600.0,52.0866,52.096,52.0584,52.0866,7600.0
2019-05-29 14:55:00,55.35,55.44,55.34,55.42,12176.0,52.0678,52.1524,52.0584,52.1336,12176.0
2019-05-29 15:00:00,55.39,55.39,55.3,55.33,8584.0,52.1054,52.1054,52.0207,52.049,8584.0
2019-05-29 15:05:00,55.32,55.38,55.32,55.33,15600.0,52.0395,52.096,52.0395,52.049,15600.0
2019-05-29 15:10:00,55.31,55.34,55.29,55.32,21840.0,52.0301,52.0584,52.0113,52.0395,21840.0
2019-05-29 15:15:00,55.33,55.33,55.29,55.29,12800.0,52.049,52.049,52.0113,52.0113,12800.0
2019-05-29 15:20:00,55.27,55.35,55.27,55.3,13896.0,51.9925,52.0678,51.9925,52.0207,13896.0
2019-05-29 15:25:00,55.31,55.34,55.3,55.32,24000.0,52.0301,52.0584,52.0207,52.0395,24000.0
2019-05-29 15:30:00,55.31,55.4,55.3,55.4,9468.0,52.0301,52.1148,52.0207,52.1148,9468.0
2019-05-29 15:35:00,55.45,55.51,55.45,55.5,12032.0,52.1618,52.2183,52.1618,52.2089,12032.0
2019-05-29 15:40:00,55.54,55.58,55.52,55.56,12400.0,52.2465,52.2841,52.2277,52.2653,12400.0
2019-05-29 15:45:00,55.56,55.56,55.49,55.5,21200.0,52.2653,52.2653,52.1995,52.2089,21200.0
2019-05-29 15:50:00,55.49,55.49,55.39,55.44,23596.0,52.1995,52.1995,52.1054,52.1524,23596.0
2019-05-29 15:55:00,55.47,55.52,55.46,55.49,46460.0,52.1807,52.2277,52.1712,52.1995,46460.0
2019-05-30 09:30:00,55.58,55.67,55.51,55.51,27476.0,52.2841,52.3688,52.2183,52.2183,27476.0
2019-05-30 09:35:00,55.51,55.87,55.49,55.78,55292.0,52.2183,52.5569,52.1995,52.4723,55292.0
2019-05-30 09:40:00,55.73,55.73,55.73,55.73,400.0,52.4252,52.4252,52.4252,52.4252,400.0
2019-05-30 09:45:00,55.75,55.84,55.75,55.84,2800.0,52.444,52.5287,52.444,52.5287,2800.0
2019-05-30 09:50:00,55.83,55.89,55.82,55.84,4880.0,52.5193,52.5757,52.5099,52.5287,4880.0
2019-05-30 09:55:00,55.8,56.0,55.75,55.87,19560.0,52.4911,52.6792,52.444,52.5569,19560.0
2019-05-30 10:00:00,55.87,55.93,55.82,55.82,9692.0,52.5569,52.6134,52.5099,52.5099,9692.0
2019-05-30 10:05:00,55.92,55.95,55.9,55.91,3200.0,52.604,52.6322,52.5852,52.5946,3200.0
2019-05-30 10:10:00,55.91,55.91,55.91,55.91,800.0,52.5946,52.5946,52.5946,52.5946,800.0
2019-05-30 10:15:00,55.91,55.95,55.87,55.87,9968.0,52.5946,52.6322,52.5569,52.5569,9968.0
2019-05-30 10:20:00,55.91,55.96,55.91,55.96,2400.0,52.5946,52.6416,52.5946,52.6416,2400.0
2019-05-30 10:25:00,55.93,55.93,55.93,55.93,400.0,52.6134,52.6134,52.6134,52.6134,400.0
2019-05-30 10:30:00,55.96,56.19,55.96,56.15,30032.0,52.6416,52.858,52.6416,52.8203,30032.0
2019-05-30 10:35:00,56.15,56.15,56.1,56.13,2400.0,52.8203,52.8203,52.7733,52.8015,2400.0
2019-05-30 10:40:00,56.02,56.07,56.02,56.07,1600.0,52.698,52.7451,52.698,52.7451,1600.0
2019-05-30 10:45:00,56.02,56.05,55.98,56.0,14000.0,52.698,52.7263,52.6604,52.6792,14000.0
2019-05-30 10:50:00,56.0,56.0,55.86,55.89,9972.0,52.6792,52.6792,52.5475,52.5757,9972.0
2019-05-30 10:55:00,55.88,55.89,55.88,55.88,1200.0,52.5663,52.5757,52.5663,52.5663,1200.0
2019-05-30 11:00:00,55.89,55.91,55.86,55.91,4000.0,52.5757,52.5946,52.5475,52.5946,4000.0
2019-05-30 11:05:00,55.88,55.91,55.86,55.91,9380.0,52.5663,52.5946,52.5475,52.5946,9380.0
2019-05-30 11:10:00,55.93,55.93,55.93,55.93,400.0,52.6134,52.6134,52.6134,52.6134,400.0
2019-05-30 11:15:00,55.95,55.95,55.92,55.92,1200.0,52.6322,52.6322,52.604,52.604,1200.0
2019-05-30 11:20:00,55.9,55.95,55.87,55.88,7800.0,52.5852,52.6322,52.5569,52.5663,7800.0
2019-05-30 11:25:00,55.88,55.9,55.88,55.9,800.0,52.5663,52.5852,52.5663,52.5852,800.0
2019-05-30 11:30:00,55.9,55.9,55.78,55.78,6000.0,52.5852,52.5852,52.4723,52.4723,6000.0
2019-05-30 11:35:00,55.83,55.83,55.79,55.79,2000.0,52.5193,52.5193,52.4817,52.4817,2000.0
2019-05-30 11:40:00,55.81,55.82,55.8,55.81,8880.0,52.5005,52.5099,52.4911,52.5005,8880.0
2019-05-30 11:45:00,55.82,55.82,55.8,55.8,800.0,52.5099,52.5099,52.4911,52.4911,800.0
2019-05-30 11:50:00,55.8,55.8,55.72,55.74,13020.0,52.4911,52.4911,52.4158,52.4346,13020.0
2019-05-30 11:55:00,55.8,55.8,55.78,55.79,1600.0,52.4911,52.4911,52.4723,52.4817,1600.0
2019-05-30 12:00:00,55.81,55.82,55.77,55.78,7196.0,52.5005,52.5099,52.4629,52.4723,7196.0
2019-05-30 12:05:00,55.8,55.84,55.8,55.83,2400.0,52.4911,52.5287,52.4911,52.5193,2400.0
2019-05-30 12:10:00,55.81,55.84,55.78,55.84,2852.0,52.5005,52.5287,52.4723,52.5287,2852.0
2019-05-30 12:15:00,55.81,55.86,55.8,55.85,6400.0,52.5005,52.5475,52.4911,52.5381,6400.0
2019-05-30 12:20:00,55.85,55.89,55.84,55.89,3600.0,52.5381,52.5757,52.5287,52.5757,3600.0
2019-05-30 12:25:00,55.89,55.89,55.85,55.85,1200.0,52.5757,52.5757,52.5381,52.5381,1200.0
2019-05-30 12:30:00,55.85,55.87,55.82,55.84,22768.0,52.5381,52.5569,52.5099,52.5287,22768.0
2019-05-30 12:35:00,55.86,55.97,55.86,55.94,4800.0,52.5475,52.651,52.5475,52.6228,4800.0
2019-05-30 12:40:00,55.99,55.99,55.94,55.97,5636.0,52.6698,52.6698,52.6228,52.651,5636.0
2019-05-30 12:45:00,55.94,55.95,55.92,55.95,8248.0,52.6228,52.6322,52.604,52.6322,8248.0
2019-05-30 12:50:00,55.99,56.02,55.99,56.0,2800.0,52.6698,52.698,52.6698,52.6792,2800.0
2019-05-30 12:55:00,55.97,55.97,55.91,55.91,5220.0,52.651,52.651,52.5946,52.5946,5220.0
2019-05-30 13:00:00,55.89,55.93,55.86,55.92,14800.0,52.5757,52.6134,52.5475,52.604,14800.0
2019-05-30 13:05:00,55.94,55.94,55.9,55.9,800.0,52.6228,52.6228,52.5852,52.5852,800.0
2019-05-30 13:10:00,55.9,55.93,55.88,55.91,2400.0,52.5852,52.6134,52.5663,52.5946,2400.0
2019-05-30 13:15:00,55.93,55.97,55.93,55.95,4800.0,52.6134,52.651,52.6134,52.6322,4800.0
2019-05-30 13:20:00,55.89,55.9,55.89,55.9,1200.0,52.5757,52.5852,52.5757,52.5852,1200.0
2019-05-30 13:25:00,55.88,55.88,55.85,55.87,4000.0,52.5663,52.5663,52.5381,52.5569,4000.0
2019-05-30 13:30:00,55.88,55.91,55.83,55.83,12448.0,52.5663,52.5946,52.5193,52.5193,12448.0
2019-05-30 13:35:00,55.8,55.86,55.8,55.86,4400.0,52.4911,52.5475,52.4911,52.5475,4400.0
2019-05-30 13:40:00,55.85,55.87,55.85,55.87,1200.0,52.5381,52.5569,52.5381,52.5569,1200.0
2019-05-30 13:45:00,55.84,55.84,55.84,55.84,400.0,52.5287,52.5287,52.5287,52.5287,400.0
2019-05-30 13:50:00,55.85,55.87,55.84,55.87,6000.0,52.5381,52.5569,52.5287,52.5569,6000.0
2019-05-30 13:55:00,55.85,55.87,55.85,55.87,2400.0,52.5381,52.5569,52.5381,52.5569,2400.0
2019-05-30 14:00:00,55.9,55.9,55.9,55.9,800.0,52.5852,52.5852,52.5852,52.5852,800.0
2019-05-30 14:05:00,55.9,55.9,55.86,55.87,6200.0,52.5852,52.5852,52.5475,52.5569,6200.0
2019-05-30 14:10:00,55.86,55.87,55.81,55.81,6000.0,52.5475,52.5569,52.5005,52.5005,6000.0
2019-05-30 14:15:00,55.82,55.92,55.81,55.92,10260.0,52.5099,52.604,52.5005,52.604,10260.0
2019-05-30 14:20:00,55.88,55.88,55.78,55.8,11600.0,52.5663,52.5663,52.4723,52.4911,11600.0
2019-05-30 14:25:00,55.8,55.83,55.8,55.82,5200.0,52.4911,52.5193,52.4911,52.5099,5200.0
2019-05-30 14:30:00,55.82,55.84,55.78,55.78,7600.0,52.5099,52.5287,52.4723,52.4723,7600.0
2019-05-30 14:35:00,55.76,55.79,55.75,55.76,12400.0,52.4535,52.4817,52.444,52.4535,12400.0
2019-05-30 14:40:00,55.75,55.79,55.75,55.79,18400.0,52.444,52.4817,52.444,52.4817,18400.0
2019-05-30 14:45:00,55.79,55.85,55.77,55.85,10692.0,52.4817,52.5381,52.4629,52.5381,10692.0
2019-05-30 14:50:00,55.83,55.88,55.81,55.88,1200.0,52.5193,52.5663,52.5005,52.5663,1200.0
2019-05-30 14:55:00,55.95,55.95,55.9,55.93,3600.0,52.6322,52.6322,52.5852,52.6134,3600.0
2019-05-30 15:00:00,55.93,55.93,55.88,55.88,7240.0,52.6134,52.6134,52.5663,52.5663,7240.0
2019-05-30 15:05:00,55.88,55.93,55.83,55.92,12196.0,52.5663,52.6134,52.5193,52.604,12196.0
2019-05-30 15:10:00,55.94,56.02,55.93,55.99,42504.0,52.6228,52.698,52.6134,52.6698,42504.0
2019-05-30 15:15:00,55.98,55.98,55.92,55.92,6000.0,52.6604,52.6604,52.604,52.604,6000.0
2019-05-30 15:20:00,55.91,55.97,55.87,55.97,29872.0,52.5946,52.651,52.5569,52.651,29872.0
2019-05-30 15:25:00,55.98,56.01,55.93,55.99,37000.0,52.6604,52.6886,52.6134,52.6698,37000.0
2019-05-30 15:30:00,55.99,56.01,55.94,56.01,10808.0,52.6698,52.6886,52.6228,52.6886,10808.0
2019-05-30 15:35:00,56.02,56.08,55.97,56.04,52400.0,52.698,52.7545,52.651,52.7169,52400.0
2019-05-30 15:40:00,56.01,56.04,55.95,56.0,48340.0,52.6886,52.7169,52.6322,52.6792,48340.0
2019-05-30 15:45:00,56.01,56.02,55.98,56.01,20400.0,52.6886,52.698,52.6604,52.6886,20400.0
2019-05-30 15:50:00,55.96,55.99,55.92,55.93,15200.0,52.6416,52.6698,52.604,52.6134,15200.0
2019-05-30 15:55:00,55.92,55.94,55.83,55.92,89880.0,52.604,52.6228,52.5193,52.604,89880.0
2019-05-31 09:30:00,55.36,55.69,55.25,55.38,27696.0,52.0772,52.3876,51.9737,52.096,27696.0
2019-05-31 09:35:00,55.4,55.46,55.26,55.42,10800.0,52.1148,52.1712,51.9831,52.1336,10800.0
2019-05-31 09:40:00,55.45,55.55,55.35,55.44,31200.0,52.1618,52.2559,52.0678,52.1524,31200.0
2019-05-31 09:45:00,55.44,55.44,55.38,55.38,5600.0,52.1524,52.1524,52.096,52.096,5600.0
2019-05-31 09:50:00,55.37,55.43,55.36,55.4,38188.0,52.0866,52.143,52.0772,52.1148,38188.0
2019-05-31 09:55:00,55.37,55.46,55.37,55.42,6800.0,52.0866,52.1712,52.0866,52.1336,6800.0
2019-05-31 10:00:00,55.42,55.43,55.35,55.43,15488.0,52.1336,52.143,52.0678,52.143,15488.0
2019-05-31 10:05:00,55.43,55.43,55.41,55.42,1600.0,52.143,52.143,52.1242,52.1336,1600.0
2019-05-31 10:10:00,55.42,55.46,55.37,55.4,7920.0,52.1336,52.1712,52.0866,52.1148,7920.0
2019-05-31 10:15:00,55.45,55.45,55.43,55.43,2400.0,52.1618,52.1618,52.143,52.143,2400.0
2019-05-31 10:20:00,55.43,55.46,55.43,55.46,2000.0,52.143,52.1712,52.143,52.1712,2000.0
2019-05-31 10:25:00,55.47,55.5,55.44,55.44,4400.0,52.1807,52.2089,52.1524,52.1524,4400.0
2019-05-31 10:30:00,55.52,55.53,55.45,55.5,10600.0,52.2277,52.2371,52.1618,52.2089,10600.0
2019-05-31 10:35:00,55.47,55.47,55.43,55.43,5200.0,52.1807,52.1807,52.143,52.143,5200.0
2019-05-31 10:40:00,55.43,55.47,55.41,55.47,4400.0,52.143,52.1807,52.1242,52.1807,4400.0
2019-05-31 10:45:00,55.4,55.5,55.4,55.5,9780.0,52.1148,52.2089,52.1148,52.2089,9780.0
2019-05-31 10:50:00,55.5,55.5,55.5,55.5,0.0,52.2089,52.2089,52.2089,52.2089,0.0
2019-05-31 10:55:00,55.49,55.49,55.46,55.48,4800.0,52.1995,52.1995,52.1712,52.1901,4800.0
2019-05-31 11:00:00,55.45,55.56,55.45,55.52,5600.0,52.1618,52.2653,52.1618,52.2277,5600.0
2019-05-31 11:05:00,55.55,55.57,55.55,55.57,2400.0,52.2559,52.2747,52.2559,52.2747,2400.0
2019-05-31 11:10:00,55.55,55.6,55.55,55.58,7400.0,52.2559,52.3029,52.2559,52.2841,7400.0
2019-05-31 11:15:00,55.59,55.59,55.55,55.55,6068.0,52.2935,52.2935,52.2559,52.2559,6068.0
2019-05-31 11:20:00,55.53,55.66,55.51,55.65,10624.0,52.2371,52.3594,52.2183,52.35,10624.0
2019-05-31 11:25:00,55.61,55.68,55.6,55.64,4800.0,52.3124,52.3782,52.3029,52.3406,4800.0
2019-05-31 11:30:00,55.64,55.66,55.64,55.65,3200.0,52.3406,52.3594,52.3406,52.35,3200.0
2019-05-31 11:35:00,55.62,55.64,55.5,55.54,12000.0,52.3218,52.3406,52.2089,52.2465,12000.0
2019-05-31 11:40:00,55.56,55.57,55.55,55.55,3600.0,52.2653,52.2747,52.2559,52.2559,3600.0
2019-05-31 11:45:00,55.6,55.65,55.59,55.62,8400.0,52.3029,52.35,52.2935,52.3218,8400.0
2019-05-31 11:50:00,55.64,55.65,55.64,55.65,2000.0,52.3406,52.35,52.3406,52.35,2000.0
2019-05-31 11:55:00,55.6,55.65,55.57,55.65,7200.0,52.3029,52.35,52.2747,52.35,7200.0
2019-05-31 12:00:00,55.63,55.65,55.6,55.6,4324.0,52.3312,52.35,52.3029,52.3029,4324.0
2019-05-31 12:05:00,55.6,55.61,55.52,55.54,10540.0,52.3029,52.3124,52.2277,52.2465,10540.0
2019-05-31 12:10:00,55.52,55.52,55.52,55.52,400.0,52.2277,52.2277,52.2277,52.2277,400.0
2019-05-31 12:15:00,55.53,55.54,55.47,55.53,9000.0,52.2371,52.2465,52.1807,52.2371,9000.0
2019-05-31 12:20:00,55.55,55.55,55.46,55.48,6000.0,52.2559,52.2559,52.1712,52.1901,6000.0
2019-05-31 12:25:00,55.48,55.48,55.45,55.45,3800.0,52.1901,52.1901,52.1618,52.1618,3800.0
2019-05-31 12:30:00,55.45,55.47,55.43,55.47,3500.0,52.1618,52.1807,52.143,52.1807,3500.0
2019-05-31 12:35:00,55.43,55.47,55.43,55.47,3600.0,52.143,52.1807,52.143,52.1807,3600.0
2019-05-31 12:40:00,55.46,55.48,55.44,55.45,4920.0,52.1712,52.1901,52.1524,52.1618,4920.0
2019-05-31 12:45:00,55.46,55.49,55.46,55.49,5200.0,52.1712,52.1995,52.1712,52.1995,5200.0
2019-05-31 12:50:00,55.5,55.51,55.5,55.51,800.0,52.2089,52.2183,52.2089,52.2183,800.0
2019-05-31 12:55:00,55.46,55.46,55.41,55.42,4240.0,52.1712,52.1712,52.1242,52.1336,4240.0
2019-05-31 13:00:00,55.48,55.48,55.47,55.47,2800.0,52.1901,52.1901,52.1807,52.1807,2800.0
2019-05-31 13:05:00,55.47,55.47,55.47,55.47,400.0,52.1807,52.1807,52.1807,52.1807,400.0
2019-05-31 13:10:00,55.5,55.62,55.5,55.62,4000.0,52.2089,52.3218,52.2089,52.3218,4000.0
2019-05-31 13:15:00,55.63,55.63,55.57,55.57,6280.0,52.3312,52.3312,52.2747,52.2747,6280.0
2019-05-31 13:20:00,55.61,55.65,55.6,55.65,4244.0,52.3124,52.35,52.3029,52.35,4244.0
2019-05-31 13:25:00,55.59,55.65,55.59,55.63,2500.0,52.2935,52.35,52.2935,52.3312,2500.0
2019-05-31 13:30:00,55.67,55.73,55.67,55.73,3292.0,52.3688,52.4252,52.3688,52.4252,3292.0
2019-05-31 13:35:00,55.73,55.73,55.71,55.71,1200.0,52.4252,52.4252,52.4064,52.4064,1200.0
2019-05-31 13:40:00,55.72,55.74,55.7,55.7,2400.0,52.4158,52.4346,52.397,52.397,2400.0
2019-05-31 13:45:00,55.73,55.73,55.67,55.67,3200.0,52.4252,52.4252,52.3688,52.3688,3200.0
2019-05-31 13:50:00,55.65,55.68,55.59,55.68,5608.0,52.35,52.3782,52.2935,52.3782,5608.0
2019-05-31 13:55:00,55.7,55.72,55.68,55.72,2400.0,52.397,52.4158,52.3782,52.4158,2400.0
2019-05-31 14:00:00,55.7,55.7,55.58,55.59,4800.0,52.397,52.397,52.2841,52.2935,4800.0
2019-05-31 14:05:00,55.54,55.58,55.54,55.58,3800.0,52.2465,52.2841,52.2465,52.2841,3800.0
2019-05-31 14:10:00,55.52,55.53,55.49,55.49,8400.0,52.2277,52.2371,52.1995,52.1995,8400.0
2019-05-31 14:15:00,55.51,55.51,55.45,55.45,9012.0,52.2183,52.2183,52.1618,52.1618,9012.0
2019-05-31 14:20:00,55.46,55.49,55.44,55.45,20032.0,52.1712,52.1995,52.1524,52.1618,20032.0
2019-05-31 14:25:00,55.43,55.44,55.4,55.42,6800.0,52.143,52.1524,52.1148,52.1336,6800.0
2019-05-31 14:30:00,55.45,55.45,55.38,55.39,9100.0,52.1618,52.1618,52.096,52.1054,9100.0
2019-05-31 14:35:00,55.4,55.4,55.38,55.38,2800.0,52.1148,52.1148,52.096,52.096,2800.0
2019-05-31 14:40:00,55.41,55.52,55.4,55.52,7600.0,52.1242,52.2277,52.1148,52.2277,7600.0
2019-05-31 14:45:00,55.53,55.56,55.51,55.52,11200.0,52.2371,52.2653,52.2183,52.2277,11200.0
2019-05-31 14:50:00,55.53,55.56,55.53,55.55,1200.0,52.2371,52.2653,52.2371,52.2559,1200.0
2019-05-31 14:55:00,55.55,55.58,55.52,55.52,5120.0,52.2559,52.2841,52.2277,52.2277,5120.0
2019-05-31 15:00:00,55.5,55.52,55.47,55.47,9760.0,52.2089,52.2277,52.1807,52.1807,9760.0
2019-05-31 15:05:00,55.49,55.49,55.49,55.49,2800.0,52.1995,52.1995,52.1995,52.1995,2800.0
2019-05-31 15:10:00,55.51,55.51,55.48,55.51,9280.0,52.2183,52.2183,52.1901,52.2183,9280.0
2019-05-31 15:15:00,55.54,55.54,55.48,55.48,4000.0,52.2465,52.2465,52.1901,52.1901,4000.0
2019-05-31 15:20:00,55.49,55.5,55.44,55.48,20016.0,52.1995,52.2089,52.1524,52.1901,20016.0
2019-05-31 15:25:00,55.46,55.46,55.42,55.46,7804.0,52.1712,52.1712,52.1336,52.1712,7804.0
2019-05-31 15:30:00,55.46,55.49,55.43,55.43,9736.0,52.1712,52.1995,52.143,52.143,9736.0
2019-05-31 15:35:00,55.42,55.45,55.38,55.42,11200.0,52.1336,52.1618,52.096,52.1336,11200.0
2019-05-31 15:40:00,55.44,55.47,55.41,55.47,13712.0,52.1524,52.1807,52.1242,52.1807,13712.0
2019-05-31 15:45:00,55.47,55.55,55.47,55.55,14000.0,52.1807,52.2559,52.1807,52.2559,14000.0
2019-05-31 15:50:00,55.55,55.57,55.53,55.56,12800.0,52.2559,52.2747,52.2371,52.2653,12800.0
2019-05-31 15:55:00,55.53,55.57,55.41,55.43,74188.0,52.2371,52.2747,52.1242,52.143,74188.0
2019-06-03 09:30:00,55.54,56.05,55.47,55.96,32260.0,52.2465,52.7263,52.1807,52.6416,32260.0
2019-06-03 09:35:00,55.87,56.02,55.82,55.82,7772.0,52.5569,52.698,52.5099,52.5099,7772.0
2019-06-03 09:40:00,55.86,55.98,55.81,55.96,8064.0,52.5475,52.6604,52.5005,52.6416,8064.0
2019-06-03 09:45:00,55.96,55.96,55.84,55.84,3600.0,52.6416,52.6416,52.5287,52.5287,3600.0
2019-06-03 09:50:00,55.82,55.82,55.6,55.6,7200.0,52.5099,52.5099,52.3029,52.3029,7200.0
2019-06-03 09:55:00,55.58,55.64,55.54,55.61,48396.0,52.2841,52.3406,52.2465,52.3124,48396.0
2019-06-03 10:00:00,55.6,55.73,55.5,55.56,51200.0,52.3029,52.4252,52.2089,52.2653,51200.0
2019-06-03 10:05:00,55.56,55.67,55.56,55.66,13220.0,52.2653,52.3688,52.2653,52.3594,13220.0
2019-06-03 10:10:00,55.58,55.77,55.58,55.75,6400.0,52.2841,52.4629,52.2841,52.444,6400.0
2019-06-03 10:15:00,55.75,55.79,55.74,55.78,3200.0,52.444,52.4817,52.4346,52.4723,3200.0
2019-06-03 10:20:00,55.81,55.9,55.81,55.9,1600.0,52.5005,52.5852,52.5005,52.5852,1600.0
2019-06-03 10:25:00,55.98,56.06,55.98,56.04,2840.0,52.6604,52.7357,52.6604,52.7169,2840.0
2019-06-03 10:30:00,56.04,56.09,56.04,56.06,2400.0,52.7169,52.7639,52.7169,52.7357,2400.0
2019-06-03 10:35:00,56.05,56.13,56.04,56.13,5648.0,52.7263,52.8015,52.7169,52.8015,5648.0
2019-06-03 10:40:00,56.11,56.16,56.1,56.11,4000.0,52.7827,52.8297,52.7733,52.7827,4000.0
2019-06-03 10:45:00,56.12,56.12,56.03,56.04,4000.0,52.7921,52.7921,52.7074,52.7169,4000.0
2019-06-03 10:50:00,56.0,56.05,56.0,56.04,8000.0,52.6792,52.7263,52.6792,52.7169,8000.0
2019-06-03 10:55:00,56.02,56.08,56.02,56.06,40648.0,52.698,52.7545,52.698,52.7357,40648.0
2019-06-03 11:00:00,56.07,56.07,55.96,55.98,17716.0,52.7451,52.7451,52.6416,52.6604,17716.0
2019-06-03 11:05:00,55.98,55.98,55.87,55.87,6400.0,52.6604,52.6604,52.5569,52.5569,6400.0
2019-06-03 11:10:00,55.87,55.91,55.85,55.88,12400.0,52.5569,52.5946,52.5381,52.5663,12400.0
2019-06-03 11:15:00,55.88,55.99,55.87,55.96,17192.0,52.5663,52.6698,52.5569,52.6416,17192.0
2019-06-03 11:20:00,55.96,56.08,55.94,56.08,35144.0,52.6416,52.7545,52.6228,52.7545,35144.0
2019-06-03 11:25:00,56.08,56.08,56.0,56.02,4400.0,52.7545,52.7545,52.6792,52.698,4400.0
2019-06-03 11:30:00,56.02,56.02,55.98,55.98,1200.0,52.698,52.698,52.6604,52.6604,1200.0
2019-06-03 11:35:00,55.93,55.95,55.87,55.91,6400.0,52.6134,52.6322,52.5569,52.5946,6400.0
2019-06-03 11:40:00,55.9,55.94,55.89,55.93,3612.0,52.5852,52.6228,52.5757,52.6134,3612.0
2019-06-03 11:45:00,55.92,55.92,55.88,55.88,6000.0,52.604,52.604,52.5663,52.5663,6000.0
2019-06-03 11:50:00,55.85,55.93,55.85,55.9,6892.0,52.5381,52.6134,52.5381,52.5852,6892.0
2019-06-03 11:55:00,55.85,55.85,55.82,55.84,5600.0,52.5381,52.5381,52.5099,52.5287,5600.0
2019-06-03 12:00:00,55.82,55.87,55.82,55.84,5200.0,52.5099,52.5569,52.5099,52.5287,5200.0
2019-06-03 12:05:00,55.82,55.82,55.73,55.74,8000.0,52.5099,52.5099,52.4252,52.4346,8000.0
2019-06-03 12:10:00,55.75,55.77,55.72,55.77,15832.0,52.444,52.4629,52.4158,52.4629,15832.0
2019-06-03 12:15:00,55.74,55.83,55.73,55.76,21600.0,52.4346,52.5193,52.4252,52.4535,21600.0
2019-06-03 12:20:00,55.76,55.78,55.69,55.7,10180.0,52.4535,52.4723,52.3876,52.397,10180.0
2019-06-03 12:25:00,55.7,55.77,55.68,55.7,35252.0,52.397,52.4629,52.3782,52.397,35252.0
2019-06-03 12:30:00,55.7,55.71,55.64,55.66,8800.0,52.397,52.4064,52.3406,52.3594,8800.0
2019-06-03 12:35:00,55.64,55.76,55.64,55.76,9200.0,52.3406,52.4535,52.3406,52.4535,9200.0
2019-06-03 12:40:00,55.72,55.74,55.72,55.74,1500.0,52.4158,52.4346,52.4158,52.4346,1500.0
2019-06-03 12:45:00,55.71,55.85,55.71,55.85,2000.0,52.4064,52.5381,52.4064,52.5381,2000.0
2019-06-03 12:50:00,55.82,55.82,55.8,55.8,3268.0,52.5099,52.5099,52.4911,52.4911,3268.0
2019-06-03 12:55:00,55.8,55.8,55.74,55.74,1200.0,52.4911,52.4911,52.4346,52.4346,1200.0
2019-06-03 13:00:00,55.75,55.77,55.64,55.66,13244.0,52.444,52.4629,52.3406,52.3594,13244.0
2019-06-03 13:05:00,55.71,55.76,55.7,55.76,5600.0,52.4064,52.4535,52.397,52.4535,5600.0
2019-06-03 13:10:00,55.77,55.77,55.77,55.77,400.0,52.4629,52.4629,52.4629,52.4629,400.0
2019-06-03 13:15:00,55.8,55.8,55.8,55.8,1200.0,52.4911,52.4911,52.4911,52.4911,1200.0
2019-06-03 13:20:00,55.74,55.8,55.74,55.8,8280.0,52.4346,52.4911,52.4346,52.4911,8280.0
2019-06-03 13:25:00,55.84,56.03,55.84,55.98,8400.0,52.5287,52.7074,52.5287,52.6604,8400.0
2019-06-03 13:30:00,55.74,55.84,55.72,55.8,3600.0,52.4346,52.5287,52.4158,52.4911,3600.0
2019-06-03 13:35:00,55.81,55.83,55.73,55.76,13948.0,52.5005,52.5193,52.4252,52.4535,13948.0
2019-06-03 13:40:00,55.81,55.83,55.74,55.83,2000.0,52.5005,52.5193,52.4346,52.5193,2000.0
2019-06-03 13:45:00,55.85,55.91,55.85,55.87,5600.0,52.5381,52.5946,52.5381,52.5569,5600.0
2019-06-03 13:50:00,55.85,55.91,55.85,55.9,4052.0,52.5381,52.5946,52.5381,52.5852,4052.0
2019-06-03 13:55:00,55.84,55.84,55.84,55.84,400.0,52.5287,52.5287,52.5287,52.5287,400.0
2019-06-03 14:00:00,55.97,55.99,55.93,55.99,5344.0,52.651,52.6698,52.6134,52.6698,5344.0
2019-06-03 14:05:00,56.0,56.03,55.99,56.01,4400.0,52.6792,52.7074,52.6698,52.6886,4400.0
2019-06-03 14:10:00,55.99,55.99,55.93,55.94,4400.0,52.6698,52.6698,52.6134,52.6228,4400.0
2019-06-03 14:15:00,55.92,55.92,55.85,55.88,8000.0,52.604,52.604,52.5381,52.5663,8000.0
2019-06-03 14:20:00,55.88,55.93,55.88,55.93,2000.0,52.5663,52.6134,52.5663,52.6134,2000.0
2019-06-03 14:25:00,55.89,55.92,55.88,55.89,2800.0,52.5757,52.604,52.5663,52.5757,2800.0
2019-06-03 14:30:00,55.95,55.96,55.86,55.87,9200.0,52.6322,52.6416,52.5475,52.5569,9200.0
2019-06-03 14:35:00,55.84,55.86,55.75,55.77,6000.0,52.5287,52.5475,52.444,52.4629,6000.0
2019-06-03 14:40:00,55.77,55.81,55.77,55.79,6460.0,52.4629,52.5005,52.4629,52.4817,6460.0
2019-06-03 14:45:00,55.82,55.82,55.77,55.8,10800.0,52.5099,52.5099,52.4629,52.4911,10800.0
2019-06-03 14:50:00,55.81,55.83,55.77,55.8,30236.0,52.5005,52.5193,52.4629,52.4911,30236.0
2019-06-03 14:55:00,55.81,55.81,55.75,55.81,11600.0,52.5005,52.5005,52.444,52.5005,11600.0
2019-06-03 15:00:00,55.78,55.81,55.71,55.73,42080.0,52.4723,52.5005,52.4064,52.4252,42080.0
2019-06-03 15:05:00,55.74,55.79,55.72,55.72,35600.0,52.4346,52.4817,52.4158,52.4158,35600.0
2019-06-03 15:10:00,55.72,55.74,55.67,55.74,46400.0,52.4158,52.4346,52.3688,52.4346,46400.0
2019-06-03 15:15:00,55.76,55.79,55.68,55.79,29724.0,52.4535,52.4817,52.3782,52.4817,29724.0
2019-06-03 15:20:00,55.79,55.82,55.74,55.75,21440.0,52.4817,52.5099,52.4346,52.444,21440.0
2019-06-03 15:25:00,55.75,55.75,55.67,55.73,43572.0,52.444,52.444,52.3688,52.4252,43572.0
2019-06-03 15:30:00,55.69,55.71,55.6,55.68,33404.0,52.3876,52.4064,52.3029,52.3782,33404.0
2019-06-03 15:35:00,55.71,55.74,55.67,55.67,8984.0,52.4064,52.4346,52.3688,52.3688,8984.0
2019-06-03 15:40:00,55.72,55.8,55.7,55.78,22800.0,52.4158,52.4911,52.397,52.4723,22800.0
2019-06-03 15:45:00,55.8,55.82,55.73,55.77,14392.0,52.4911,52.5099,52.4252,52.4629,14392.0
2019-06-03 15:50:00,55.79,55.85,55.76,55.81,14760.0,52.4817,52.5381,52.4535,52.5005,14760.0
2019-06-03 15:55:00,55.83,55.94,55.82,55.83,52268.0,52.5193,52.6228,52.5099,52.5193,52268.0
2019-06-04 09:30:00,56.25,56.25,56.03,56.05,29328.0,52.9144,52.9144,52.7074,52.7263,29328.0
2019-06-04 09:35:00,56.21,56.29,56.21,56.21,12632.0,52.8768,52.952,52.8768,52.8768,12632.0
2019-06-04 09:40:00,56.19,56.28,56.17,56.25,6400.0,52.858,52.9426,52.8391,52.9144,6400.0
2019-06-04 09:45:00,56.25,56.28,56.13,56.2,20908.0,52.9144,52.9426,52.8015,52.8674,20908.0
2019-06-04 09:50:00,56.16,56.18,55.99,55.99,45212.0,52.8297,52.8486,52.6698,52.6698,45212.0
2019-06-04 09:55:00,56.05,56.08,55.98,56.05,6176.0,52.7263,52.7545,52.6604,52.7263,6176.0
2019-06-04 10:00:00,56.05,56.1,56.05,56.08,11676.0,52.7263,52.7733,52.7263,52.7545,11676.0
2019-06-04 10:05:00,56.05,56.08,56.05,56.05,9592.0,52.7263,52.7545,52.7263,52.7263,9592.0
2019-06-04 10:10:00,56.04,56.09,56.0,56.09,15132.0,52.7169,52.7639,52.6792,52.7639,15132.0
2019-06-04 10:15:00,56.16,56.18,56.14,56.18,3600.0,52.8297,52.8486,52.8109,52.8486,3600.0
2019-06-04 10:20:00,56.17,56.21,56.17,56.19,5792.0,52.8391,52.8768,52.8391,52.858,5792.0
2019-06-04 10:25:00,56.25,56.34,56.25,56.32,6000.0,52.9144,52.9991,52.9144,52.9802,6000.0
2019-06-04 10:30:00,56.36,56.37,56.33,56.37,4800.0,53.0179,53.0273,52.9897,53.0273,4800.0
2019-06-04 10:35:00,56.36,56.36,56.3,56.3,22780.0,53.0179,53.0179,52.9614,52.9614,22780.0
2019-06-04 10:40:00,56.24,56.24,56.17,56.17,3924.0,52.905,52.905,52.8391,52.8391,3924.0
2019-06-04 10:45:00,56.16,56.16,56.09,56.1,3644.0,52.8297,52.8297,52.7639,52.7733,3644.0
2019-06-04 10:50:00,56.14,56.18,56.12,56.18,4400.0,52.8109,52.8486,52.7921,52.8486,4400.0
2019-06-04 10:55:00,56.13,56.15,56.12,56.13,4404.0,52.8015,52.8203,52.7921,52.8015,4404.0
2019-06-04 11:00:00,56.2,56.32,56.2,56.29,41920.0,52.8674,52.9802,52.8674,52.952,41920.0
2019-06-04 11:05:00,56.29,56.36,56.29,56.34,11976.0,52.952,53.0179,52.952,52.9991,11976.0
2019-06-04 11:10:00,56.31,56.32,56.23,56.23,9600.0,52.9708,52.9802,52.8956,52.8956,9600.0
2019-06-04 11:15:00,56.21,56.27,56.19,56.27,7200.0,52.8768,52.9332,52.858,52.9332,7200.0
2019-06-04 11:20:00,56.26,56.31,56.26,56.26,4000.0,52.9238,52.9708,52.9238,52.9238,4000.0
2019-06-04 11:25:00,56.29,56.35,56.25,56.35,5600.0,52.952,53.0085,52.9144,53.0085,5600.0
2019-06-04 11:30:00,56.39,56.43,56.37,56.43,10800.0,53.0461,53.0837,53.0273,53.0837,10800.0
2019-06-04 11:35:00,56.41,56.43,56.41,56.43,1600.0,53.0649,53.0837,53.0649,53.0837,1600.0
2019-06-04 11:40:00,56.45,56.49,56.45,56.49,3200.0,53.1025,53.1402,53.1025,53.1402,3200.0
2019-06-04 11:45:00,56.46,56.5,56.42,56.44,23472.0,53.1119,53.1496,53.0743,53.0931,23472.0
2019-06-04 11:50:00,56.44,56.49,56.42,56.42,50560.0,53.0931,53.1402,53.0743,53.0743,50560.0
2019-06-04 11:55:00,56.4,56.44,56.4,56.41,35244.0,53.0555,53.0931,53.0555,53.0649,35244.0
2019-06-04 12:00:00,56.41,56.41,56.34,56.34,3200.0,53.0649,53.0649,52.9991,52.9991,3200.0
2019-06-04 12:05:00,56.34,56.37,56.32,56.32,11444.0,52.9991,53.0273,52.9802,52.9802,11444.0
2019-06-04 12:10:00,56.31,56.31,56.27,56.3,12412.0,52.9708,52.9708,52.9332,52.9614,12412.0
2019-06-04 12:15:00,56.3,56.3,56.28,56.28,3600.0,52.9614,52.9614,52.9426,52.9426,3600.0
2019-06-04 12:20:00,56.31,56.31,56.29,56.29,1600.0,52.9708,52.9708,52.952,52.952,1600.0
2019-06-04 12:25:00,56.31,56.32,56.3,56.3,4800.0,52.9708,52.9802,52.9614,52.9614,4800.0
2019-06-04 12:30:00,56.3,56.3,56.27,56.3,2400.0,52.9614,52.9614,52.9332,52.9614,2400.0
2019-06-04 12:35:00,56.31,56.31,56.31,56.31,3200.0,52.9708,52.9708,52.9708,52.9708,3200.0
2019-06-04 12:40:00,56.32,56.35,56.32,56.32,15080.0,52.9802,53.0085,52.9802,52.9802,15080.0
2019-06-04 12:45:00,56.32,56.35,56.32,56.33,14832.0,52.9802,53.0085,52.9802,52.9897,14832.0
2019-06-04 12:50:00,56.35,56.37,56.32,56.36,33624.0,53.0085,53.0273,52.9802,53.0179,33624.0
2019-06-04 12:55:00,56.35,56.37,56.31,56.33,30112.0,53.0085,53.0273,52.9708,52.9897,30112.0
2019-06-04 13:00:00,56.31,56.38,56.31,56.37,42400.0,52.9708,53.0367,52.9708,53.0273,42400.0
2019-06-04 13:05:00,56.42,56.42,56.34,56.34,5532.0,53.0743,53.0743,52.9991,52.9991,5532.0
2019-06-04 13:10:00,56.34,56.34,56.27,56.3,2000.0,52.9991,52.9991,52.9332,52.9614,2000.0
2019-06-04 13:15:00,56.28,56.3,56.26,56.28,7600.0,52.9426,52.9614,52.9238,52.9426,7600.0
2019-06-04 13:20:00,56.27,56.29,56.26,56.27,4000.0,52.9332,52.952,52.9238,52.9332,4000.0
2019-06-04 13:25:00,56.3,56.3,56.27,56.27,2500.0,52.9614,52.9614,52.9332,52.9332,2500.0
2019-06-04 13:30:00,56.28,56.29,56.22,56.27,11464.0,52.9426,52.952,52.8862,52.9332,11464.0
2019-06-04 13:35:00,56.23,56.24,56.19,56.22,24800.0,52.8956,52.905,52.858,52.8862,24800.0
2019-06-04 13:40:00,56.22,56.24,56.22,56.23,4000.0,52.8862,52.905,52.8862,52.8956,4000.0
2019-06-04 13:45:00,56.24,56.26,56.24,56.24,3732.0,52.905,52.9238,52.905,52.905,3732.0
2019-06-04 13:50:00,56.26,56.27,56.22,56.23,8100.0,52.9238,52.9332,52.8862,52.8956,8100.0
2019-06-04 13:55:00,56.22,56.26,56.22,56.26,3200.0,52.8862,52.9238,52.8862,52.9238,3200.0
2019-06-04 14:00:00,56.26,56.3,56.26,56.3,800.0,52.9238,52.9614,52.9238,52.9614,800.0
2019-06-04 14:05:00,56.27,56.27,56.18,56.19,4400.0,52.9332,52.9332,52.8486,52.858,4400.0
2019-06-04 14:10:00,56.19,56.19,56.15,56.17,4584.0,52.858,52.858,52.8203,52.8391,4584.0
2019-06-04 14:15:00,56.18,56.18,56.1,56.1,3200.0,52.8486,52.8486,52.7733,52.7733,3200.0
2019-06-04 14:20:00,56.09,56.16,56.08,56.15,16280.0,52.7639,52.8297,52.7545,52.8203,16280.0
2019-06-04 14:25:00,56.16,56.19,56.15,56.15,4200.0,52.8297,52.858,52.8203,52.8203,4200.0
2019-06-04 14:30:00,56.14,56.15,56.12,56.12,4800.0,52.8109,52.8203,52.7921,52.7921,4800.0
2019-06-04 14:35:00,56.15,56.17,56.14,56.16,5856.0,52.8203,52.8391,52.8109,52.8297,5856.0
2019-06-04 14:40:00,56.15,56.18,56.15,56.17,7200.0,52.8203,52.8486,52.8203,52.8391,7200.0
2019-06-04 14:45:00,56.17,56.24,56.17,56.24,12400.0,52.8391,52.905,52.8391,52.905,12400.0
2019-06-04 14:50:00,56.25,56.26,56.19,56.22,19600.0,52.9144,52.9238,52.858,52.8862,19600.0
2019-06-04 14:55:00,56.22,56.27,56.21,56.24,8404.0,52.8862,52.9332,52.8768,52.905,8404.0
2019-06-04 15:00:00,56.25,56.31,56.25,56.29,3200.0,52.9144,52.9708,52.9144,52.952,3200.0
2019-06-04 15:05:00,56.29,56.31,56.28,56.3,9984.0,52.952,52.9708,52.9426,52.9614,9984.0
2019-06-04 15:10:00,56.3,56.33,56.28,56.32,5600.0,52.9614,52.9897,52.9426,52.9802,5600.0
2019-06-04 15:15:00,56.33,56.33,56.29,56.31,4800.0,52.9897,52.9897,52.952,52.9708,4800.0
2019-06-04 15:20:00,56.32,56.34,56.32,56.34,2000.0,52.9802,52.9991,52.9802,52.9991,2000.0
2019-06-04 15:25:00,56.33,56.41,56.32,56.41,13200.0,52.9897,53.0649,52.9802,53.0649,13200.0
2019-06-04 15:30:00,56.41,56.5,56.4,56.5,43140.0,53.0649,53.1496,53.0555,53.1496,43140.0
2019-06-04 15:35:00,56.48,56.52,56.48,56.52,6712.0,53.1308,53.1684,53.1308,53.1684,6712.0
2019-06-04 15:40:00,56.53,56.53,56.46,56.47,9196.0,53.1778,53.1778,53.1119,53.1214,9196.0
2019-06-04 15:45:00,56.49,56.53,56.47,56.51,20812.0,53.1402,53.1778,53.1214,53.159,20812.0
2019-06-04 15:50:00,56.5,56.55,56.48,56.54,23084.0,53.1496,53.1966,53.1308,53.1872,23084.0
2019-06-04 15:55:00,56.53,56.72,56.49,56.63,297072.0,53.1778,53.3565,53.1402,53.2719,297072.0
2019-06-05 09:30:00,56.88,57.18,56.78,57.15,30432.0,53.507,53.7893,53.413,53.761,30432.0
2019-06-05 09:35:00,57.04,57.05,57.03,57.05,2000.0,53.6576,53.667,53.6481,53.667,2000.0
2019-06-05 09:40:00,57.06,57.13,57.05,57.09,2252.0,53.6764,53.7422,53.667,53.7046,2252.0
2019-06-05 09:45:00,57.09,57.23,57.07,57.22,28600.0,53.7046,53.8363,53.6858,53.8269,28600.0
2019-06-05 09:50:00,57.22,57.24,57.12,57.13,8272.0,53.8269,53.8457,53.7328,53.7422,8272.0
2019-06-05 09:55:00,57.13,57.15,57.1,57.15,2064.0,53.7422,53.761,53.714,53.761,2064.0
2019-06-05 10:00:00,57.18,57.3,57.14,57.21,10656.0,53.7893,53.9021,53.7516,53.8175,10656.0
2019-06-05 10:05:00,57.21,57.34,57.2,57.28,17384.0,53.8175,53.9398,53.8081,53.8833,17384.0
2019-06-05 10:10:00,57.36,57.44,57.3,57.3,10000.0,53.9586,54.0338,53.9021,53.9021,10000.0
2019-06-05 10:15:00,57.38,57.4,57.33,57.39,4080.0,53.9774,53.9962,53.9304,53.9868,4080.0
2019-06-05 10:20:00,57.45,57.45,57.25,57.27,21072.0,54.0432,54.0432,53.8551,53.8739,21072.0
2019-06-05 10:25:00,57.23,57.23,57.19,57.21,17200.0,53.8363,53.8363,53.7987,53.8175,17200.0
2019-06-05 10:30:00,57.17,57.22,57.15,57.21,18860.0,53.7798,53.8269,53.761,53.8175,18860.0
2019-06-05 10:35:00,57.2,57.25,57.19,57.24,4000.0,53.8081,53.8551,53.7987,53.8457,4000.0
2019-06-05 10:40:00,57.25,57.27,57.21,57.22,5252.0,53.8551,53.8739,53.8175,53.8269,5252.0
2019-06-05 10:45:00,57.2,57.2,57.18,57.2,1600.0,53.8081,53.8081,53.7893,53.8081,1600.0
2019-06-05 10:50:00,57.19,57.26,57.16,57.26,16920.0,53.7987,53.8645,53.7704,53.8645,16920.0
2019-06-05 10:55:00,57.24,57.27,57.21,57.27,6700.0,53.8457,53.8739,53.8175,53.8739,6700.0
2019-06-05 11:00:00,57.3,57.41,57.3,57.39,3600.0,53.9021,54.0056,53.9021,53.9868,3600.0
2019-06-05 11:05:00,57.38,57.38,57.27,57.31,6984.0,53.9774,53.9774,53.8739,53.9115,6984.0
2019-06-05 11:10:00,57.37,57.41,57.35,57.41,6800.0,53.968,54.0056,53.9492,54.0056,6800.0
2019-06-05 11:15:00,57.39,57.39,57.38,57.38,4312.0,53.9868,53.9868,53.9774,53.9774,4312.0
2019-06-05 11:20:00,57.36,57.42,57.36,57.38,11184.0,53.9586,54.015,53.9586,53.9774,11184.0
2019-06-05 11:25:00,57.38,57.47,57.38,57.38,131320.0,53.9774,54.0621,53.9774,53.9774,131320.0
2019-06-05 11:30:00,57.41,57.44,57.37,57.38,19516.0,54.0056,54.0338,53.968,53.9774,19516.0
2019-06-05 11:35:00,57.4,57.46,57.38,57.43,6800.0,53.9962,54.0526,53.9774,54.0244,6800.0
2019-06-05 11:40:00,57.43,57.44,57.41,57.44,6032.0,54.0244,54.0338,54.0056,54.0338,6032.0
2019-06-05 11:45:00,57.41,57.44,57.37,57.37,5600.0,54.0056,54.0338,53.968,53.968,5600.0
2019-06-05 11:50:00,57.44,57.48,57.41,57.42,12800.0,54.0338,54.0715,54.0056,54.015,12800.0
2019-06-05 11:55:00,57.45,57.49,57.45,57.46,4716.0,54.0432,54.0809,54.0432,54.0526,4716.0
2019-06-05 12:00:00,57.47,57.48,57.44,57.45,84080.0,54.0621,54.0715,54.0338,54.0432,84080.0
2019-06-05 12:05:00,57.48,57.54,57.48,57.51,35440.0,54.0715,54.1279,54.0715,54.0997,35440.0
2019-06-05 12:10:00,57.49,57.49,57.44,57.48,10800.0,54.0809,54.0809,54.0338,54.0715,10800.0
2019-06-05 12:15:00,57.48,57.51,57.47,57.5,11600.0,54.0715,54.0997,54.0621,54.0903,11600.0
2019-06-05 12:20:00,57.52,57.52,57.49,57.49,19644.0,54.1091,54.1091,54.0809,54.0809,19644.0
2019-06-05 12:25:00,57.51,57.54,57.5,57.5,8100.0,54.0997,54.1279,54.0903,54.0903,8100.0
2019-06-05 12:30:00,57.49,57.54,57.43,57.43,9180.0,54.0809,54.1279,54.0244,54.0244,9180.0
2019-06-05 12:35:00,57.49,57.49,57.47,57.48,2400.0,54.0809,54.0809,54.0621,54.0715,2400.0
2019-06-05 12:40:00,57.45,57.48,57.43,57.48,5200.0,54.0432,54.0715,54.0244,54.0715,5200.0
2019-06-05 12:45:00,57.46,57.51,57.46,57.46,7608.0,54.0526,54.0997,54.0526,54.0526,7608.0
2019-06-05 12:50:00,57.47,57.53,57.46,57.48,3200.0,54.0621,54.1185,54.0526,54.0715,3200.0
2019-06-05 12:55:00,57.51,57.51,57.49,57.49,9220.0,54.0997,54.0997,54.0809,54.0809,9220.0
2019-06-05 13:00:00,57.51,57.54,57.5,57.5,14800.0,54.0997,54.1279,54.0903,54.0903,14800.0
2019-06-05 13:05:00,57.55,57.55,57.49,57.5,11200.0,54.1373,54.1373,54.0809,54.0903,11200.0
2019-06-05 13:10:00,57.53,57.53,57.47,57.47,22800.0,54.1185,54.1185,54.0621,54.0621,22800.0
2019-06-05 13:15:00,57.52,57.52,57.5,57.5,6636.0,54.1091,54.1091,54.0903,54.0903,6636.0
2019-06-05 13:20:00,57.5,57.52,57.49,57.49,8232.0,54.0903,54.1091,54.0809,54.0809,8232.0
2019-06-05 13:25:00,57.48,57.52,57.48,57.5,11652.0,54.0715,54.1091,54.0715,54.0903,11652.0
2019-06-05 13:30:00,57.49,57.51,57.47,57.47,3600.0,54.0809,54.0997,54.0621,54.0621,3600.0
2019-06-05 13:35:00,57.52,57.52,57.5,57.5,2400.0,54.1091,54.1091,54.0903,54.0903,2400.0
2019-06-05 13:40:00,57.47,57.51,57.46,57.51,6000.0,54.0621,54.0997,54.0526,54.0997,6000.0
2019-06-05 13:45:00,57.5,57.52,57.5,57.52,4000.0,54.0903,54.1091,54.0903,54.1091,4000.0
2019-06-05 13:50:00,57.51,57.51,57.48,57.49,5252.0,54.0997,54.0997,54.0715,54.0809,5252.0
2019-06-05 13:55:00,57.49,57.57,57.47,57.57,7716.0,54.0809,54.1561,54.0621,54.1561,7716.0
2019-06-05 14:00:00,57.56,57.56,57.53,57.53,3200.0,54.1467,54.1467,54.1185,54.1185,3200.0
2019-06-05 14:05:00,57.55,57.57,57.54,57.56,2000.0,54.1373,54.1561,54.1279,54.1467,2000.0
2019-06-05 14:10:00,57.56,57.58,57.54,57.57,14800.0,54.1467,54.1655,54.1279,54.1561,14800.0
2019-06-05 14:15:00,57.51,57.52,57.49,57.5,3200.0,54.0997,54.1091,54.0809,54.0903,3200.0
2019-06-05 14:20:00,57.49,57.55,57.48,57.54,5404.0,54.0809,54.1373,54.0715,54.1279,5404.0
2019-06-05 14:25:00,57.54,57.54,57.52,57.53,6000.0,54.1279,54.1279,54.1091,54.1185,6000.0
2019-06-05 14:30:00,57.53,57.55,57.49,57.49,9208.0,54.1185,54.1373,54.0809,54.0809,9208.0
2019-06-05 14:35:00,57.51,57.55,57.51,57.52,9200.0,54.0997,54.1373,54.0997,54.1091,9200.0
2019-06-05 14:40:00,57.53,57.55,57.5,57.5,6000.0,54.1185,54.1373,54.0903,54.0903,6000.0
2019-06-05 14:45:00,57.51,57.52,57.49,57.49,4400.0,54.0997,54.1091,54.0809,54.0809,4400.0
2019-06-05 14:50:00,57.49,57.49,57.45,57.48,8820.0,54.0809,54.0809,54.0432,54.0715,8820.0
2019-06-05 14:55:00,57.48,57.52,57.47,57.51,5240.0,54.0715,54.1091,54.0621,54.0997,5240.0
2019-06-05 15:00:00,57.49,57.54,57.49,57.53,4692.0,54.0809,54.1279,54.0809,54.1185,4692.0
2019-06-05 15:05:00,57.54,57.57,57.52,57.52,12276.0,54.1279,54.1561,54.1091,54.1091,12276.0
2019-06-05 15:10:00,57.52,57.55,57.52,57.54,6408.0,54.1091,54.1373,54.1091,54.1279,6408.0
2019-06-05 15:15:00,57.53,57.58,57.49,57.56,14080.0,54.1185,54.1655,54.0809,54.1467,14080.0
2019-06-05 15:20:00,57.56,57.57,57.55,57.56,3600.0,54.1467,54.1561,54.1373,54.1467,3600.0
2019-06-05 15:25:00,57.53,57.54,57.52,57.53,4000.0,54.1185,54.1279,54.1091,54.1185,4000.0
2019-06-05 15:30:00,57.54,57.54,57.49,57.5,17956.0,54.1279,54.1279,54.0809,54.0903,17956.0
2019-06-05 15:35:00,57.52,57.58,57.48,57.54,57072.0,54.1091,54.1655,54.0715,54.1279,57072.0
2019-06-05 15:40:00,57.54,57.56,57.52,57.56,9040.0,54.1279,54.1467,54.1091,54.1467,9040.0
2019-06-05 15:45:00,57.56,57.61,57.55,57.61,76856.0,54.1467,54.1938,54.1373,54.1938,76856.0
2019-06-05 15:50:00,57.61,57.62,57.58,57.6,59140.0,54.1938,54.2032,54.1655,54.1843,59140.0
2019-06-05 15:55:00,57.6,57.76,57.59,57.66,256820.0,54.1843,54.3349,54.1749,54.2408,256820.0
2019-06-06 09:30:00,57.54,57.63,57.41,57.54,48492.0,54.1279,54.2126,54.0056,54.1279,48492.0
2019-06-06 09:35:00,57.59,57.71,57.58,57.66,18764.0,54.1749,54.2878,54.1655,54.2408,18764.0
2019-06-06 09:40:00,57.6,57.66,57.5,57.59,33908.0,54.1843,54.2408,54.0903,54.1749,33908.0
2019-06-06 09:45:00,57.6,57.6,57.48,57.48,8360.0,54.1843,54.1843,54.0715,54.0715,8360.0
2019-06-06 09:50:00,57.5,57.5,57.5,57.5,400.0,54.0903,54.0903,54.0903,54.0903,400.0
2019-06-06 09:55:00,57.54,57.66,57.54,57.58,5936.0,54.1279,54.2408,54.1279,54.1655,5936.0
2019-06-06 10:00:00,57.62,57.62,57.53,57.54,7200.0,54.2032,54.2032,54.1185,54.1279,7200.0
2019-06-06 10:05:00,57.5,57.6,57.5,57.56,9248.0,54.0903,54.1843,54.0903,54.1467,9248.0
2019-06-06 10:10:00,57.58,57.58,57.55,57.55,5600.0,54.1655,54.1655,54.1373,54.1373,5600.0
2019-06-06 10:15:00,57.54,57.59,57.52,57.52,4800.0,54.1279,54.1749,54.1091,54.1091,4800.0
2019-06-06 10:20:00,57.52,57.55,57.52,57.55,1600.0,54.1091,54.1373,54.1091,54.1373,1600.0
2019-06-06 10:25:00,57.54,57.55,57.49,57.49,7200.0,54.1279,54.1373,54.0809,54.0809,7200.0
2019-06-06 10:30:00,57.49,57.57,57.47,57.57,7600.0,54.0809,54.1561,54.0621,54.1561,7600.0
2019-06-06 10:35:00,57.58,57.58,57.56,57.56,5200.0,54.1655,54.1655,54.1467,54.1467,5200.0
2019-06-06 10:40:00,57.61,57.65,57.61,57.62,9600.0,54.1938,54.2314,54.1938,54.2032,9600.0
2019-06-06 10:45:00,57.6,57.64,57.6,57.64,1600.0,54.1843,54.222,54.1843,54.222,1600.0
2019-06-06 10:50:00,57.64,57.69,57.62,57.62,6400.0,54.222,54.269,54.2032,54.2032,6400.0
2019-06-06 10:55:00,57.55,57.6,57.55,57.6,7120.0,54.1373,54.1843,54.1373,54.1843,7120.0
2019-06-06 11:00:00,57.58,57.63,57.56,57.56,6600.0,54.1655,54.2126,54.1467,54.1467,6600.0
2019-06-06 11:05:00,57.54,57.65,57.54,57.63,4400.0,54.1279,54.2314,54.1279,54.2126,4400.0
2019-06-06 11:10:00,57.59,57.65,57.53,57.6,8868.0,54.1749,54.2314,54.1185,54.1843,8868.0
2019-06-06 11:15:00,57.6,57.62,57.54,57.59,6620.0,54.1843,54.2032,54.1279,54.1749,6620.0
2019-06-06 11:20:00,57.6,57.62,57.58,57.62,6400.0,54.1843,54.2032,54.1655,54.2032,6400.0
2019-06-06 11:25:00,57.63,57.65,57.62,57.63,6488.0,54.2126,54.2314,54.2032,54.2126,6488.0
2019-06-06 11:30:00,57.63,57.67,57.63,57.63,15200.0,54.2126,54.2502,54.2126,54.2126,15200.0
2019-06-06 11:35:00,57.63,57.64,57.62,57.62,5600.0,54.2126,54.222,54.2032,54.2032,5600.0
2019-06-06 11:40:00,57.62,57.7,57.62,57.64,9200.0,54.2032,54.2784,54.2032,54.222,9200.0
2019-06-06 11:45:00,57.66,57.67,57.56,57.59,11200.0,54.2408,54.2502,54.1467,54.1749,11200.0
2019-06-06 11:50:00,57.62,57.65,57.61,57.62,10000.0,54.2032,54.2314,54.1938,54.2032,10000.0
2019-06-06 11:55:00,57.62,57.63,57.62,57.62,2400.0,54.2032,54.2126,54.2032,54.2032,2400.0
2019-06-06 12:00:00,57.63,57.65,57.6,57.64,3200.0,54.2126,54.2314,54.1843,54.222,3200.0
2019-06-06 12:05:00,57.65,57.65,57.62,57.62,3200.0,54.2314,54.2314,54.2032,54.2032,3200.0
2019-06-06 12:10:00,57.65,57.67,57.65,57.67,2000.0,54.2314,54.2502,54.2314,54.2502,2000.0
2019-06-06 12:15:00,57.66,57.71,57.65,57.71,1600.0,54.2408,54.2878,54.2314,54.2878,1600.0
2019-06-06 12:20:00,57.74,57.8,57.73,57.77,2800.0,54.316,54.3725,54.3066,54.3443,2800.0
2019-06-06 12:25:00,57.75,57.75,57.63,57.67,13216.0,54.3255,54.3255,54.2126,54.2502,13216.0
2019-06-06 12:30:00,57.66,57.66,57.63,57.64,1200.0,54.2408,54.2408,54.2126,54.222,1200.0
2019-06-06 12:35:00,57.67,57.67,57.65,57.65,2400.0,54.2502,54.2502,54.2314,54.2314,2400.0
2019-06-06 12:40:00,57.65,57.66,57.65,57.66,3200.0,54.2314,54.2408,54.2314,54.2408,3200.0
2019-06-06 12:45:00,57.67,57.74,57.67,57.7,2400.0,54.2502,54.316,54.2502,54.2784,2400.0
2019-06-06 12:50:00,57.69,57.73,57.69,57.69,6400.0,54.269,54.3066,54.269,54.269,6400.0
2019-06-06 12:55:00,57.68,57.71,57.67,57.67,4704.0,54.2596,54.2878,54.2502,54.2502,4704.0
2019-06-06 13:00:00,57.67,57.7,57.66,57.7,5200.0,54.2502,54.2784,54.2408,54.2784,5200.0
2019-06-06 13:05:00,57.69,57.7,57.66,57.69,8760.0,54.269,54.2784,54.2408,54.269,8760.0
2019-06-06 13:10:00,57.71,57.75,57.71,57.74,4800.0,54.2878,54.3255,54.2878,54.316,4800.0
2019-06-06 13:15:00,57.74,57.77,57.74,57.75,3800.0,54.316,54.3443,54.316,54.3255,3800.0
2019-06-06 13:20:00,57.75,57.77,57.73,57.77,5172.0,54.3255,54.3443,54.3066,54.3443,5172.0
2019-06-06 13:25:00,57.77,57.77,57.74,57.75,13600.0,54.3443,54.3443,54.316,54.3255,13600.0
2019-06-06 13:30:00,57.75,57.76,57.75,57.75,7600.0,54.3255,54.3349,54.3255,54.3255,7600.0
2019-06-06 13:35:00,57.77,57.77,57.74,57.74,1600.0,54.3443,54.3443,54.316,54.316,1600.0
2019-06-06 13:40:00,57.72,57.74,57.72,57.74,1600.0,54.2972,54.316,54.2972,54.316,1600.0
2019-06-06 13:45:00,57.72,57.75,57.72,57.75,2400.0,54.2972,54.3255,54.2972,54.3255,2400.0
2019-06-06 13:50:00,57.75,57.76,57.74,57.75,50000.0,54.3255,54.3349,54.316,54.3255,50000.0
2019-06-06 13:55:00,57.75,57.77,57.75,57.75,14000.0,54.3255,54.3443,54.3255,54.3255,14000.0
2019-06-06 14:00:00,57.77,57.8,57.73,57.75,12780.0,54.3443,54.3725,54.3066,54.3255,12780.0
2019-06-06 14:05:00,57.75,57.77,57.75,57.77,2000.0,54.3255,54.3443,54.3255,54.3443,2000.0
2019-06-06 14:10:00,57.78,57.83,57.78,57.81,6800.0,54.3537,54.4007,54.3537,54.3819,6800.0
2019-06-06 14:15:00,57.81,57.83,57.81,57.83,3600.0,54.3819,54.4007,54.3819,54.4007,3600.0
2019-06-06 14:20:00,57.82,57.84,57.75,57.75,7024.0,54.3913,54.4101,54.3255,54.3255,7024.0
2019-06-06 14:25:00,57.73,57.75,57.73,57.74,2400.0,54.3066,54.3255,54.3066,54.316,2400.0
2019-06-06 14:30:00,57.73,57.85,57.72,57.83,27200.0,54.3066,54.4195,54.2972,54.4007,27200.0
2019-06-06 14:35:00,57.83,57.83,57.77,57.82,13600.0,54.4007,54.4007,54.3443,54.3913,13600.0
2019-06-06 14:40:00,57.79,57.83,57.79,57.82,7600.0,54.3631,54.4007,54.3631,54.3913,7600.0
2019-06-06 14:45:00,57.83,57.84,57.76,57.77,11728.0,54.4007,54.4101,54.3349,54.3443,11728.0
2019-06-06 14:50:00,57.78,57.81,57.77,57.77,8400.0,54.3537,54.3819,54.3443,54.3443,8400.0
2019-06-06 14:55:00,57.77,57.77,57.71,57.74,9600.0,54.3443,54.3443,54.2878,54.316,9600.0
2019-06-06 15:00:00,57.77,57.83,57.76,57.83,20984.0,54.3443,54.4007,54.3349,54.4007,20984.0
2019-06-06 15:05:00,57.82,57.82,57.77,57.77,8400.0,54.3913,54.3913,54.3443,54.3443,8400.0
2019-06-06 15:10:00,57.79,57.84,57.76,57.81,25756.0,54.3631,54.4101,54.3349,54.3819,25756.0
2019-06-06 15:15:00,57.84,57.86,57.81,57.85,24800.0,54.4101,54.4289,54.3819,54.4195,24800.0
2019-06-06 15:20:00,57.85,57.9,57.83,57.88,19400.0,54.4195,54.4666,54.4007,54.4477,19400.0
2019-06-06 15:25:00,57.9,57.9,57.87,57.9,30720.0,54.4666,54.4666,54.4383,54.4666,30720.0
2019-06-06 15:30:00,57.87,57.91,57.87,57.88,72068.0,54.4383,54.476,54.4383,54.4477,72068.0
2019-06-06 15:35:00,57.88,57.96,57.85,57.95,67556.0,54.4477,54.523,54.4195,54.5136,67556.0
2019-06-06 15:40:00,57.97,57.97,57.92,57.97,28940.0,54.5324,54.5324,54.4854,54.5324,28940.0
2019-06-06 15:45:00,57.96,57.98,57.91,57.95,30064.0,54.523,54.5418,54.476,54.5136,30064.0
2019-06-06 15:50:00,57.96,57.97,57.92,57.92,17600.0,54.523,54.5324,54.4854,54.4854,17600.0
2019-06-06 15:55:00,57.93,57.93,57.85,57.91,45256.0,54.4948,54.4948,54.4195,54.476,45256.0
2019-06-07 09:30:00,58.29,58.29,58.0,58.0,32396.0,54.8334,54.8334,54.5606,54.5606,32396.0
2019-06-07 09:35:00,58.0,58.12,57.97,58.02,46828.0,54.5606,54.6735,54.5324,54.5794,46828.0
2019-06-07 09:40:00,58.0,58.13,57.99,58.07,58864.0,54.5606,54.6829,54.5512,54.6265,58864.0
2019-06-07 09:45:00,58.06,58.17,58.05,58.14,112608.0,54.6171,54.7205,54.6077,54.6923,112608.0
2019-06-07 09:50:00,58.13,58.17,58.09,58.13,44924.0,54.6829,54.7205,54.6453,54.6829,44924.0
2019-06-07 09:55:00,58.13,58.14,58.1,58.12,20800.0,54.6829,54.6923,54.6547,54.6735,20800.0
2019-06-07 10:00:00,58.12,58.12,58.05,58.05,13800.0,54.6735,54.6735,54.6077,54.6077,13800.0
2019-06-07 10:05:00,58.09,58.11,58.09,58.11,2400.0,54.6453,54.6641,54.6453,54.6641,2400.0
2019-06-07 10:10:00,58.09,58.09,58.03,58.07,10800.0,54.6453,54.6453,54.5888,54.6265,10800.0
2019-06-07 10:15:00,58.13,58.13,58.1,58.12,7200.0,54.6829,54.6829,54.6547,54.6735,7200.0
2019-06-07 10:20:00,58.12,58.23,58.11,58.19,45940.0,54.6735,54.777,54.6641,54.7394,45940.0
2019-06-07 10:25:00,58.19,58.19,58.15,58.17,31300.0,54.7394,54.7394,54.7017,54.7205,31300.0
2019-06-07 10:30:00,58.18,58.29,58.16,58.26,161052.0,54.73,54.8334,54.7111,54.8052,161052.0
2019-06-07 10:35:00,58.26,58.3,58.24,58.25,73972.0,54.8052,54.8428,54.7864,54.7958,73972.0
2019-06-07 10:40:00,58.27,58.33,58.25,58.3,41700.0,54.8146,54.8711,54.7958,54.8428,41700.0
2019-06-07 10:45:00,58.3,58.37,58.29,58.31,53960.0,54.8428,54.9087,54.8334,54.8522,53960.0
2019-06-07 10:50:00,58.32,58.32,58.28,58.29,28684.0,54.8616,54.8616,54.824,54.8334,28684.0
2019-06-07 10:55:00,58.3,58.34,58.29,58.29,43740.0,54.8428,54.8805,54.8334,54.8334,43740.0
2019-06-07 11:00:00,58.31,58.32,58.27,58.28,22660.0,54.8522,54.8616,54.8146,54.824,22660.0
2019-06-07 11:05:00,58.24,58.27,58.21,58.27,6156.0,54.7864,54.8146,54.7582,54.8146,6156.0
2019-06-07 11:10:00,58.27,58.32,58.27,58.29,4420.0,54.8146,54.8616,54.8146,54.8334,4420.0
2019-06-07 11:15:00,58.27,58.29,58.24,58.24,40928.0,54.8146,54.8334,54.7864,54.7864,40928.0
2019-06-07 11:20:00,58.25,58.27,58.24,58.25,37736.0,54.7958,54.8146,54.7864,54.7958,37736.0
2019-06-07 11:25:00,58.23,58.23,58.21,58.22,7176.0,54.777,54.777,54.7582,54.7676,7176.0
2019-06-07 11:30:00,58.24,58.25,58.24,58.25,1628.0,54.7864,54.7958,54.7864,54.7958,1628.0
2019-06-07 11:35:00,58.25,58.29,58.23,58.25,7200.0,54.7958,54.8334,54.777,54.7958,7200.0
2019-06-07 11:40:00,58.25,58.28,58.21,58.24,13080.0,54.7958,54.824,54.7582,54.7864,13080.0
2019-06-07 11:45:00,58.21,58.25,58.2,58.25,10028.0,54.7582,54.7958,54.7488,54.7958,10028.0
2019-06-07 11:50:00,58.26,58.26,58.23,58.23,23196.0,54.8052,54.8052,54.777,54.777,23196.0
2019-06-07 11:55:00,58.23,58.26,58.22,58.23,6084.0,54.777,54.8052,54.7676,54.777,6084.0
2019-06-07 12:00:00,58.24,58.25,58.23,58.25,2400.0,54.7864,54.7958,54.777,54.7958,2400.0
2019-06-07 12:05:00,58.25,58.26,58.23,58.24,23200.0,54.7958,54.8052,54.777,54.7864,23200.0
2019-06-07 12:10:00,58.26,58.27,58.23,58.24,29020.0,54.8052,54.8146,54.777,54.7864,29020.0
2019-06-07 12:15:00,58.25,58.25,58.24,58.24,3400.0,54.7958,54.7958,54.7864,54.7864,3400.0
2019-06-07 12:20:00,58.24,58.28,58.24,58.24,63204.0,54.7864,54.824,54.7864,54.7864,63204.0
2019-06-07 12:25:00,58.25,58.33,58.25,58.29,26988.0,54.7958,54.8711,54.7958,54.8334,26988.0
2019-06-07 12:30:00,58.29,58.29,58.26,58.26,3600.0,54.8334,54.8334,54.8052,54.8052,3600.0
2019-06-07 12:35:00,58.27,58.28,58.22,58.23,13040.0,54.8146,54.824,54.7676,54.777,13040.0
2019-06-07 12:40:00,58.23,58.26,58.21,58.22,16304.0,54.777,54.8052,54.7582,54.7676,16304.0
2019-06-07 12:45:00,58.23,58.23,58.2,58.22,8400.0,54.777,54.777,54.7488,54.7676,8400.0
2019-06-07 12:50:00,58.23,58.27,58.23,58.27,6912.0,54.777,54.8146,54.777,54.8146,6912.0
2019-06-07 12:55:00,58.31,58.32,58.29,58.31,24800.0,54.8522,54.8616,54.8334,54.8522,24800.0
2019-06-07 13:00:00,58.3,58.32,58.3,58.3,28300.0,54.8428,54.8616,54.8428,54.8428,28300.0
2019-06-07 13:05:00,58.29,58.29,58.29,58.29,400.0,54.8334,54.8334,54.8334,54.8334,400.0
2019-06-07 13:10:00,58.29,58.29,58.28,58.28,2000.0,54.8334,54.8334,54.824,54.824,2000.0
2019-06-07 13:15:00,58.27,58.33,58.26,58.3,11600.0,54.8146,54.8711,54.8052,54.8428,11600.0
2019-06-07 13:20:00,58.29,58.29,58.24,58.25,5600.0,54.8334,54.8334,54.7864,54.7958,5600.0
2019-06-07 13:25:00,58.25,58.25,58.25,58.25,400.0,54.7958,54.7958,54.7958,54.7958,400.0
2019-06-07 13:30:00,58.26,58.27,58.22,58.27,3200.0,54.8052,54.8146,54.7676,54.8146,3200.0
2019-06-07 13:35:00,58.3,58.31,58.28,58.29,16776.0,54.8428,54.8522,54.824,54.8334,16776.0
2019-06-07 13:40:00,58.3,58.32,58.29,58.3,17848.0,54.8428,54.8616,54.8334,54.8428,17848.0
2019-06-07 13:45:00,58.29,58.29,58.27,58.27,2400.0,54.8334,54.8334,54.8146,54.8146,2400.0
2019-06-07 13:50:00,58.27,58.27,58.25,58.26,8400.0,54.8146,54.8146,54.7958,54.8052,8400.0
2019-06-07 13:55:00,58.26,58.26,58.22,58.24,8000.0,54.8052,54.8052,54.7676,54.7864,8000.0
2019-06-07 14:00:00,58.25,58.25,58.22,58.22,2400.0,54.7958,54.7958,54.7676,54.7676,2400.0
2019-06-07 14:05:00,58.22,58.25,58.21,58.22,14020.0,54.7676,54.7958,54.7582,54.7676,14020.0
2019-06-07 14:10:00,58.25,58.26,58.23,58.24,19200.0,54.7958,54.8052,54.777,54.7864,19200.0
2019-06-07 14:15:00,58.23,58.26,58.21,58.21,10800.0,54.777,54.8052,54.7582,54.7582,10800.0
2019-06-07 14:20:00,58.24,58.26,58.21,58.25,13196.0,54.7864,54.8052,54.7582,54.7958,13196.0
2019-06-07 14:25:00,58.24,58.25,58.22,58.24,7600.0,54.7864,54.7958,54.7676,54.7864,7600.0
2019-06-07 14:30:00,58.24,58.27,58.23,58.24,38084.0,54.7864,54.8146,54.777,54.7864,38084.0
2019-06-07 14:35:00,58.25,58.26,58.22,58.22,27000.0,54.7958,54.8052,54.7676,54.7676,27000.0
2019-06-07 14:40:00,58.22,58.23,58.2,58.22,5600.0,54.7676,54.777,54.7488,54.7676,5600.0
2019-06-07 14:45:00,58.2,58.22,58.15,58.15,11376.0,54.7488,54.7676,54.7017,54.7017,11376.0
2019-06-07 14:50:00,58.12,58.23,58.11,58.23,5180.0,54.6735,54.777,54.6641,54.777,5180.0
2019-06-07 14:55:00,58.19,58.19,58.16,58.16,2800.0,54.7394,54.7394,54.7111,54.7111,2800.0
2019-06-07 15:00:00,58.2,58.26,58.2,58.26,7300.0,54.7488,54.8052,54.7488,54.8052,7300.0
2019-06-07 15:05:00,58.24,58.24,58.23,58.23,5620.0,54.7864,54.7864,54.777,54.777,5620.0
2019-06-07 15:10:00,58.24,58.25,58.23,58.24,20036.0,54.7864,54.7958,54.777,54.7864,20036.0
2019-06-07 15:15:00,58.24,58.26,58.23,58.24,36020.0,54.7864,54.8052,54.777,54.7864,36020.0
2019-06-07 15:20:00,58.24,58.27,58.24,58.24,42800.0,54.7864,54.8146,54.7864,54.7864,42800.0
2019-06-07 15:25:00,58.24,58.26,58.24,58.24,20120.0,54.7864,54.8052,54.7864,54.7864,20120.0
2019-06-07 15:30:00,58.24,58.25,58.22,58.22,15960.0,54.7864,54.7958,54.7676,54.7676,15960.0
2019-06-07 15:35:00,58.23,58.27,58.21,58.25,22640.0,54.777,54.8146,54.7582,54.7958,22640.0
2019-06-07 15:40:00,58.25,58.26,58.22,58.22,32480.0,54.7958,54.8052,54.7676,54.7676,32480.0
2019-06-07 15:45:00,58.22,58.22,58.18,58.19,14392.0,54.7676,54.7676,54.73,54.7394,14392.0
2019-06-07 15:50:00,58.19,58.19,58.12,58.14,29280.0,54.7394,54.7394,54.6735,54.6923,29280.0
2019-06-07 15:55:00,58.14,58.17,58.11,58.15,120040.0,54.6923,54.7205,54.6641,54.7017,120040.0
2019-06-10 09:30:00,58.38,58.59,58.27,58.55,29900.0,54.9181,55.1156,54.8146,55.078,29900.0
2019-06-10 09:35:00,58.54,58.57,58.25,58.44,24996.0,55.0686,55.0968,54.7958,54.9745,24996.0
2019-06-10 09:40:00,58.42,58.54,58.38,58.44,25904.0,54.9557,55.0686,54.9181,54.9745,25904.0
2019-06-10 09:45:00,58.39,58.46,58.38,58.45,12476.0,54.9275,54.9933,54.9181,54.9839,12476.0
2019-06-10 09:50:00,58.46,58.51,58.38,58.4,29312.0,54.9933,55.0404,54.9181,54.9369,29312.0
2019-06-10 09:55:00,58.39,58.45,58.35,58.45,11692.0,54.9275,54.9839,54.8899,54.9839,11692.0
2019-06-10 10:00:00,58.46,58.52,58.42,58.45,13036.0,54.9933,55.0498,54.9557,54.9839,13036.0
2019-06-10 10:05:00,58.45,58.51,58.45,58.51,4400.0,54.9839,55.0404,54.9839,55.0404,4400.0
2019-06-10 10:10:00,58.52,58.52,58.43,58.5,8800.0,55.0498,55.0498,54.9651,55.031,8800.0
2019-06-10 10:15:00,58.5,58.54,58.46,58.46,8800.0,55.031,55.0686,54.9933,54.9933,8800.0
2019-06-10 10:20:00,58.45,58.46,58.4,58.44,26508.0,54.9839,54.9933,54.9369,54.9745,26508.0
2019-06-10 10:25:00,58.46,58.51,58.46,58.51,18800.0,54.9933,55.0404,54.9933,55.0404,18800.0
2019-06-10 10:30:00,58.49,58.51,58.46,58.49,12800.0,55.0216,55.0404,54.9933,55.0216,12800.0
2019-06-10 10:35:00,58.5,58.51,58.47,58.49,29916.0,55.031,55.0404,55.0028,55.0216,29916.0
2019-06-10 10:40:00,58.5,58.51,58.47,58.5,33600.0,55.031,55.0404,55.0028,55.031,33600.0
2019-06-10 10:45:00,58.5,58.51,58.47,58.49,64500.0,55.031,55.0404,55.0028,55.0216,64500.0
2019-06-10 10:50:00,58.48,58.65,58.48,58.57,101148.0,55.0122,55.1721,55.0122,55.0968,101148.0
2019-06-10 10:55:00,58.57,58.59,58.55,58.55,45628.0,55.0968,55.1156,55.078,55.078,45628.0
2019-06-10 11:00:00,58.55,58.68,58.55,58.61,119144.0,55.078,55.2003,55.078,55.1345,119144.0
2019-06-10 11:05:00,58.59,58.64,58.59,58.62,15800.0,55.1156,55.1627,55.1156,55.1439,15800.0
2019-06-10 11:10:00,58.63,58.7,58.6,58.65,34000.0,55.1533,55.2191,55.125,55.1721,34000.0
2019-06-10 11:15:00,58.66,58.68,58.63,58.67,8800.0,55.1815,55.2003,55.1533,55.1909,8800.0
2019-06-10 11:20:00,58.65,58.72,58.65,58.69,29600.0,55.1721,55.2379,55.1721,55.2097,29600.0
2019-06-10 11:25:00,58.69,58.7,58.68,58.68,37744.0,55.2097,55.2191,55.2003,55.2003,37744.0
2019-06-10 11:30:00,58.69,58.71,58.67,58.67,58760.0,55.2097,55.2285,55.1909,55.1909,58760.0
2019-06-10 11:35:00,58.67,58.72,58.66,58.69,32704.0,55.1909,55.2379,55.1815,55.2097,32704.0
2019-06-10 11:40:00,58.7,58.77,58.68,58.74,62400.0,55.2191,55.285,55.2003,55.2567,62400.0
2019-06-10 11:45:00,58.75,58.76,58.73,58.75,20400.0,55.2662,55.2756,55.2473,55.2662,20400.0
2019-06-10 11:50:00,58.75,58.76,58.73,58.74,27200.0,55.2662,55.2756,55.2473,55.2567,27200.0
2019-06-10 11:55:00,58.75,58.76,58.71,58.71,20664.0,55.2662,55.2756,55.2285,55.2285,20664.0
2019-06-10 12:00:00,58.74,58.74,58.69,58.71,5200.0,55.2567,55.2567,55.2097,55.2285,5200.0
2019-06-10 12:05:00,58.71,58.75,58.71,58.71,8600.0,55.2285,55.2662,55.2285,55.2285,8600.0
2019-06-10 12:10:00,58.73,58.74,58.7,58.73,8800.0,55.2473,55.2567,55.2191,55.2473,8800.0
2019-06-10 12:15:00,58.73,58.75,58.7,58.7,6000.0,55.2473,55.2662,55.2191,55.2191,6000.0
2019-06-10 12:20:00,58.72,58.73,58.7,58.72,4216.0,55.2379,55.2473,55.2191,55.2379,4216.0
2019-06-10 12:25:00,58.74,58.75,58.72,58.75,7808.0,55.2567,55.2662,55.2379,55.2662,7808.0
2019-06-10 12:30:00,58.73,58.73,58.68,58.7,7600.0,55.2473,55.2473,55.2003,55.2191,7600.0
2019-06-10 12:35:00,58.68,58.7,58.61,58.64,6400.0,55.2003,55.2191,55.1345,55.1627,6400.0
2019-06-10 12:40:00,58.65,58.65,58.62,58.62,4000.0,55.1721,55.1721,55.1439,55.1439,4000.0
2019-06-10 12:45:00,58.63,58.67,58.62,58.65,4400.0,55.1533,55.1909,55.1439,55.1721,4400.0
2019-06-10 12:50:00,58.64,58.64,58.64,58.64,1600.0,55.1627,55.1627,55.1627,55.1627,1600.0
2019-06-10 12:55:00,58.67,58.67,58.65,58.65,4800.0,55.1909,55.1909,55.1721,55.1721,4800.0
2019-06-10 13:00:00,58.65,58.75,58.65,58.73,8780.0,55.1721,55.2662,55.1721,55.2473,8780.0
2019-06-10 13:05:00,58.72,58.73,58.71,58.72,3200.0,55.2379,55.2473,55.2285,55.2379,3200.0
2019-06-10 13:10:00,58.74,58.76,58.74,58.75,46800.0,55.2567,55.2756,55.2567,55.2662,46800.0
2019-06-10 13:15:00,58.76,58.76,58.73,58.74,28028.0,55.2756,55.2756,55.2473,55.2567,28028.0
2019-06-10 13:20:00,58.75,58.76,58.73,58.75,23200.0,55.2662,55.2756,55.2473,55.2662,23200.0
2019-06-10 13:25:00,58.75,58.77,58.74,58.74,38000.0,55.2662,55.285,55.2567,55.2567,38000.0
2019-06-10 13:30:00,58.75,58.83,58.75,58.8,31200.0,55.2662,55.3414,55.2662,55.3132,31200.0
2019-06-10 13:35:00,58.8,58.8,58.76,58.77,11632.0,55.3132,55.3132,55.2756,55.285,11632.0
2019-06-10 13:40:00,58.79,58.79,58.75,58.77,15660.0,55.3038,55.3038,55.2662,55.285,15660.0
2019-06-10 13:45:00,58.75,58.77,58.75,58.75,17300.0,55.2662,55.285,55.2662,55.2662,17300.0
2019-06-10 13:50:00,58.76,58.77,58.72,58.75,12200.0,55.2756,55.285,55.2379,55.2662,12200.0
2019-06-10 13:55:00,58.74,58.75,58.72,58.74,7200.0,55.2567,55.2662,55.2379,55.2567,7200.0
2019-06-10 14:00:00,58.73,58.73,58.66,58.67,9296.0,55.2473,55.2473,55.1815,55.1909,9296.0
2019-06-10 14:05:00,58.75,58.75,58.71,58.71,2800.0,55.2662,55.2662,55.2285,55.2285,2800.0
2019-06-10 14:10:00,58.69,58.72,58.66,58.67,9120.0,55.2097,55.2379,55.1815,55.1909,9120.0
2019-06-10 14:15:00,58.6,58.6,58.56,58.59,11000.0,55.125,55.125,55.0874,55.1156,11000.0
2019-06-10 14:20:00,58.6,58.63,58.58,58.63,3400.0,55.125,55.1533,55.1062,55.1533,3400.0
2019-06-10 14:25:00,58.6,58.6,58.59,58.6,2800.0,55.125,55.125,55.1156,55.125,2800.0
2019-06-10 14:30:00,58.65,58.71,58.64,58.7,3600.0,55.1721,55.2285,55.1627,55.2191,3600.0
2019-06-10 14:35:00,58.69,58.75,58.68,58.75,10488.0,55.2097,55.2662,55.2003,55.2662,10488.0
2019-06-10 14:40:00,58.74,58.78,58.72,58.75,14400.0,55.2567,55.2944,55.2379,55.2662,14400.0
2019-06-10 14:45:00,58.76,58.77,58.74,58.77,28440.0,55.2756,55.285,55.2567,55.285,28440.0
2019-06-10 14:50:00,58.76,58.79,58.71,58.71,15200.0,55.2756,55.3038,55.2285,55.2285,15200.0
2019-06-10 14:55:00,58.74,58.79,58.74,58.76,32536.0,55.2567,55.3038,55.2567,55.2756,32536.0
2019-06-10 15:00:00,58.75,58.76,58.74,58.74,18800.0,55.2662,55.2756,55.2567,55.2567,18800.0
2019-06-10 15:05:00,58.73,58.78,58.71,58.78,9192.0,55.2473,55.2944,55.2285,55.2944,9192.0
2019-06-10 15:10:00,58.76,58.76,58.74,58.75,14000.0,55.2756,55.2756,55.2567,55.2662,14000.0
2019-06-10 15:15:00,58.74,58.77,58.73,58.74,12880.0,55.2567,55.285,55.2473,55.2567,12880.0
2019-06-10 15:20:00,58.75,58.76,58.72,58.73,6000.0,55.2662,55.2756,55.2379,55.2473,6000.0
2019-06-10 15:25:00,58.73,58.73,58.66,58.66,9200.0,55.2473,55.2473,55.1815,55.1815,9200.0
2019-06-10 15:30:00,58.65,58.73,58.62,58.68,14600.0,55.1721,55.2473,55.1439,55.2003,14600.0
2019-06-10 15:35:00,58.63,58.67,58.63,58.67,14776.0,55.1533,55.1909,55.1533,55.1909,14776.0
2019-06-10 15:40:00,58.68,58.71,58.65,58.69,11256.0,55.2003,55.2285,55.1721,55.2097,11256.0
2019-06-10 15:45:00,58.69,58.72,58.65,58.72,12400.0,55.2097,55.2379,55.1721,55.2379,12400.0
2019-06-10 15:50:00,58.74,58.76,58.63,58.65,25560.0,55.2567,55.2756,55.1533,55.1721,25560.0
2019-06-10 15:55:00,58.67,58.68,58.57,58.66,54064.0,55.1909,55.2003,55.0968,55.1815,54064.0
2019-06-11 09:30:00,58.81,59.1,58.77,58.77,77920.0,55.3226,55.5954,55.285,55.285,77920.0
2019-06-11 09:35:00,58.76,59.04,58.76,58.89,18084.0,55.2756,55.539,55.2756,55.3978,18084.0
2019-06-11 09:40:00,58.86,58.97,58.85,58.89,22856.0,55.3696,55.4731,55.3602,55.3978,22856.0
2019-06-11 09:45:00,58.91,58.94,58.88,58.9,18072.0,55.4167,55.4449,55.3884,55.4073,18072.0
2019-06-11 09:50:00,58.89,58.9,58.84,58.89,32600.0,55.3978,55.4073,55.3508,55.3978,32600.0
2019-06-11 09:55:00,58.94,58.95,58.76,58.76,23600.0,55.4449,55.4543,55.2756,55.2756,23600.0
2019-06-11 10:00:00,58.81,58.99,58.81,58.88,42820.0,55.3226,55.4919,55.3226,55.3884,42820.0
2019-06-11 10:05:00,58.91,58.91,58.77,58.8,4884.0,55.4167,55.4167,55.285,55.3132,4884.0
2019-06-11 10:10:00,58.82,58.82,58.66,58.68,2176.0,55.332,55.332,55.1815,55.2003,2176.0
2019-06-11 10:15:00,58.67,58.73,58.63,58.66,8604.0,55.1909,55.2473,55.1533,55.1815,8604.0
2019-06-11 10:20:00,58.74,58.77,58.74,58.76,5336.0,55.2567,55.285,55.2567,55.2756,5336.0
2019-06-11 10:25:00,58.76,58.78,58.74,58.74,6800.0,55.2756,55.2944,55.2567,55.2567,6800.0
2019-06-11 10:30:00,58.7,58.7,58.6,58.64,5600.0,55.2191,55.2191,55.125,55.1627,5600.0
2019-06-11 10:35:00,58.61,58.61,58.58,58.58,10280.0,55.1345,55.1345,55.1062,55.1062,10280.0
2019-06-11 10:40:00,58.62,58.62,58.57,58.6,4800.0,55.1439,55.1439,55.0968,55.125,4800.0
2019-06-11 10:45:00,58.59,58.62,58.54,58.54,2800.0,55.1156,55.1439,55.0686,55.0686,2800.0
2019-06-11 10:50:00,58.54,58.54,58.51,58.53,7200.0,55.0686,55.0686,55.0404,55.0592,7200.0
2019-06-11 10:55:00,58.53,58.58,58.52,58.57,11560.0,55.0592,55.1062,55.0498,55.0968,11560.0
2019-06-11 11:00:00,58.58,58.58,58.5,58.52,7304.0,55.1062,55.1062,55.031,55.0498,7304.0
2019-06-11 11:05:00,58.55,58.6,58.55,58.58,6860.0,55.078,55.125,55.078,55.1062,6860.0
2019-06-11 11:10:00,58.57,58.6,58.55,58.58,4400.0,55.0968,55.125,55.078,55.1062,4400.0
2019-06-11 11:15:00,58.54,58.6,58.54,58.6,5280.0,55.0686,55.125,55.0686,55.125,5280.0
2019-06-11 11:20:00,58.6,58.6,58.56,58.58,14848.0,55.125,55.125,55.0874,55.1062,14848.0
2019-06-11 11:25:00,58.57,58.57,58.39,58.39,21200.0,55.0968,55.0968,54.9275,54.9275,21200.0
2019-06-11 11:30:00,58.38,58.39,58.34,58.36,6000.0,54.9181,54.9275,54.8805,54.8993,6000.0
2019-06-11 11:35:00,58.37,58.37,58.25,58.3,19200.0,54.9087,54.9087,54.7958,54.8428,19200.0
2019-06-11 11:40:00,58.31,58.33,58.26,58.3,12000.0,54.8522,54.8711,54.8052,54.8428,12000.0
2019-06-11 11:45:00,58.31,58.37,58.3,58.37,9676.0,54.8522,54.9087,54.8428,54.9087,9676.0
2019-06-11 11:50:00,58.35,58.43,58.35,58.41,10352.0,54.8899,54.9651,54.8899,54.9463,10352.0
2019-06-11 11:55:00,58.41,58.41,58.35,58.35,8600.0,54.9463,54.9463,54.8899,54.8899,8600.0
2019-06-11 12:00:00,58.34,58.34,58.24,58.27,11080.0,54.8805,54.8805,54.7864,54.8146,11080.0
2019-06-11 12:05:00,58.27,58.27,58.21,58.22,8800.0,54.8146,54.8146,54.7582,54.7676,8800.0
2019-06-11 12:10:00,58.2,58.2,58.13,58.13,8000.0,54.7488,54.7488,54.6829,54.6829,8000.0
2019-06-11 12:15:00,58.1,58.15,58.1,58.14,9200.0,54.6547,54.7017,54.6547,54.6923,9200.0
2019-06-11 12:20:00,58.1,58.13,58.07,58.07,8040.0,54.6547,54.6829,54.6265,54.6265,8040.0
2019-06-11 12:25:00,58.06,58.06,58.02,58.03,4040.0,54.6171,54.6171,54.5794,54.5888,4040.0
2019-06-11 12:30:00,58.06,58.08,58.01,58.02,14000.0,54.6171,54.6359,54.57,54.5794,14000.0
2019-06-11 12:35:00,58.02,58.04,58.0,58.02,10492.0,54.5794,54.5983,54.5606,54.5794,10492.0
2019-06-11 12:40:00,58.02,58.02,57.97,58.01,6400.0,54.5794,54.5794,54.5324,54.57,6400.0
2019-06-11 12:45:00,58.01,58.02,57.96,57.98,6800.0,54.57,54.5794,54.523,54.5418,6800.0
2019-06-11 12:50:00,57.95,57.96,57.89,57.91,11600.0,54.5136,54.523,54.4571,54.476,11600.0
2019-06-11 12:55:00,57.88,57.88,57.83,57.86,8200.0,54.4477,54.4477,54.4007,54.4289,8200.0
2019-06-11 13:00:00,57.84,57.85,57.81,57.85,14932.0,54.4101,54.4195,54.3819,54.4195,14932.0
2019-06-11 13:05:00,57.85,57.92,57.82,57.92,6200.0,54.4195,54.4854,54.3913,54.4854,6200.0
2019-06-11 13:10:00,57.94,57.94,57.87,57.88,6800.0,54.5042,54.5042,54.4383,54.4477,6800.0
2019-06-11 13:15:00,57.93,57.99,57.93,57.98,8800.0,54.4948,54.5512,54.4948,54.5418,8800.0
2019-06-11 13:20:00,57.98,57.99,57.95,57.95,5200.0,54.5418,54.5512,54.5136,54.5136,5200.0
2019-06-11 13:25:00,57.95,57.95,57.88,57.92,11200.0,54.5136,54.5136,54.4477,54.4854,11200.0
2019-06-11 13:30:00,57.9,57.92,57.85,57.9,7056.0,54.4666,54.4854,54.4195,54.4666,7056.0
2019-06-11 13:35:00,57.92,57.96,57.91,57.95,10496.0,54.4854,54.523,54.476,54.5136,10496.0
2019-06-11 13:40:00,57.95,57.98,57.93,57.98,9600.0,54.5136,54.5418,54.4948,54.5418,9600.0
2019-06-11 13:45:00,57.98,58.01,57.97,57.97,8800.0,54.5418,54.57,54.5324,54.5324,8800.0
2019-06-11 13:50:00,57.98,58.06,57.97,58.03,9048.0,54.5418,54.6171,54.5324,54.5888,9048.0
2019-06-11 13:55:00,58.05,58.08,58.04,58.07,8488.0,54.6077,54.6359,54.5983,54.6265,8488.0
2019-06-11 14:00:00,58.04,58.23,58.04,58.18,16800.0,54.5983,54.777,54.5983,54.73,16800.0
2019-06-11 14:05:00,58.17,58.17,58.12,58.13,10800.0,54.7205,54.7205,54.6735,54.6829,10800.0
2019-06-11 14:10:00,58.13,58.16,58.09,58.15,8496.0,54.6829,54.7111,54.6453,54.7017,8496.0
2019-06-11 14:15:00,58.15,58.19,58.14,58.19,14732.0,54.7017,54.7394,54.6923,54.7394,14732.0
2019-06-11 14:20:00,58.18,58.22,58.18,58.19,15948.0,54.73,54.7676,54.73,54.7394,15948.0
2019-06-11 14:25:00,58.19,58.21,58.17,58.17,6400.0,54.7394,54.7582,54.7205,54.7205,6400.0
2019-06-11 14:30:00,58.16,58.19,58.16,58.16,8488.0,54.7111,54.7394,54.7111,54.7111,8488.0
2019-06-11 14:35:00,58.13,58.13,58.08,58.08,5600.0,54.6829,54.6829,54.6359,54.6359,5600.0
2019-06-11 14:40:00,58.07,58.1,58.04,58.07,6800.0,54.6265,54.6547,54.5983,54.6265,6800.0
2019-06-11 14:45:00,58.07,58.09,58.06,58.08,14072.0,54.6265,54.6453,54.6171,54.6359,14072.0
2019-06-11 14:50:00,58.08,58.1,58.08,58.1,7132.0,54.6359,54.6547,54.6359,54.6547,7132.0
2019-06-11 14:55:00,58.08,58.11,58.02,58.02,13600.0,54.6359,54.6641,54.5794,54.5794,13600.0
2019-06-11 15:00:00,58.02,58.09,57.95,57.95,18000.0,54.5794,54.6453,54.5136,54.5136,18000.0
2019-06-11 15:05:00,57.96,58.01,57.95,58.01,14080.0,54.523,54.57,54.5136,54.57,14080.0
2019-06-11 15:10:00,58.01,58.05,57.99,58.01,24000.0,54.57,54.6077,54.5512,54.57,24000.0
2019-06-11 15:15:00,58.01,58.07,58.01,58.06,10504.0,54.57,54.6265,54.57,54.6171,10504.0
2019-06-11 15:20:00,58.06,58.06,58.02,58.05,18240.0,54.6171,54.6171,54.5794,54.6077,18240.0
2019-06-11 15:25:00,58.05,58.05,58.01,58.03,24400.0,54.6077,54.6077,54.57,54.5888,24400.0
2019-06-11 15:30:00,58.03,58.13,58.01,58.13,16000.0,54.5888,54.6829,54.57,54.6829,16000.0
2019-06-11 15:35:00,58.15,58.15,58.09,58.09,24200.0,54.7017,54.7017,54.6453,54.6453,24200.0
2019-06-11 15:40:00,58.09,58.09,58.06,58.07,14576.0,54.6453,54.6453,54.6171,54.6265,14576.0
2019-06-11 15:45:00,58.05,58.07,58.02,58.04,41856.0,54.6077,54.6265,54.5794,54.5983,41856.0
2019-06-11 15:50:00,58.02,58.06,58.0,58.06,12492.0,54.5794,54.6171,54.5606,54.6171,12492.0
2019-06-11 15:55:00,58.08,58.11,58.04,58.07,47104.0,54.6359,54.6641,54.5983,54.6265,47104.0
2019-06-12 09:30:00,58.1,58.44,58.1,58.33,29424.0,54.6547,54.9745,54.6547,54.8711,29424.0
2019-06-12 09:35:00,58.34,58.34,58.34,58.34,400.0,54.8805,54.8805,54.8805,54.8805,400.0
2019-06-12 09:40:00,58.49,58.56,58.49,58.49,7200.0,55.0216,55.0874,55.0216,55.0216,7200.0
2019-06-12 09:45:00,58.52,58.53,58.47,58.47,7000.0,55.0498,55.0592,55.0028,55.0028,7000.0
2019-06-12 09:50:00,58.48,58.48,58.44,58.44,2400.0,55.0122,55.0122,54.9745,54.9745,2400.0
2019-06-12 09:55:00,58.44,58.52,58.41,58.47,14400.0,54.9745,55.0498,54.9463,55.0028,14400.0
2019-06-12 10:00:00,58.46,58.48,58.45,58.48,2000.0,54.9933,55.0122,54.9839,55.0122,2000.0
2019-06-12 10:05:00,58.54,58.54,58.44,58.44,8072.0,55.0686,55.0686,54.9745,54.9745,8072.0
2019-06-12 10:10:00,58.44,58.44,58.42,58.42,1600.0,54.9745,54.9745,54.9557,54.9557,1600.0
2019-06-12 10:15:00,58.47,58.47,58.43,58.47,2400.0,55.0028,55.0028,54.9651,55.0028,2400.0
2019-06-12 10:20:00,58.47,58.47,58.41,58.41,9400.0,55.0028,55.0028,54.9463,54.9463,9400.0
2019-06-12 10:25:00,58.43,58.44,58.38,58.39,12168.0,54.9651,54.9745,54.9181,54.9275,12168.0
2019-06-12 10:30:00,58.38,58.42,58.36,58.42,1600.0,54.9181,54.9557,54.8993,54.9557,1600.0
2019-06-12 10:35:00,58.45,58.54,58.45,58.54,8400.0,54.9839,55.0686,54.9839,55.0686,8400.0
2019-06-12 10:40:00,58.56,58.58,58.54,58.58,3600.0,55.0874,55.1062,55.0686,55.1062,3600.0
2019-06-12 10:45:00,58.6,58.69,58.6,58.68,17600.0,55.125,55.2097,55.125,55.2003,17600.0
2019-06-12 10:50:00,58.67,58.68,58.5,58.5,27216.0,55.1909,55.2003,55.031,55.031,27216.0
2019-06-12 10:55:00,58.5,58.52,58.47,58.5,4300.0,55.031,55.0498,55.0028,55.031,4300.0
2019-06-12 11:00:00,58.5,58.51,58.44,58.5,11600.0,55.031,55.0404,54.9745,55.031,11600.0
2019-06-12 11:05:00,58.5,58.5,58.37,58.38,24800.0,55.031,55.031,54.9087,54.9181,24800.0
2019-06-12 11:10:00,58.39,58.4,58.38,58.4,4800.0,54.9275,54.9369,54.9181,54.9369,4800.0
2019-06-12 11:15:00,58.4,58.43,58.38,58.43,9600.0,54.9369,54.9651,54.9181,54.9651,9600.0
2019-06-12 11:20:00,58.43,58.43,58.41,58.41,3200.0,54.9651,54.9651,54.9463,54.9463,3200.0
2019-06-12 11:25:00,58.5,58.5,58.45,58.45,3856.0,55.031,55.031,54.9839,54.9839,3856.0
2019-06-12 11:30:00,58.49,58.54,58.48,58.48,4100.0,55.0216,55.0686,55.0122,55.0122,4100.0
2019-06-12 11:35:00,58.46,58.48,58.46,58.47,1200.0,54.9933,55.0122,54.9933,55.0028,1200.0
2019-06-12 11:40:00,58.47,58.47,58.47,58.47,0.0,55.0028,55.0028,55.0028,55.0028,0.0
2019-06-12 11:45:00,58.45,58.5,58.45,58.48,8400.0,54.9839,55.031,54.9839,55.0122,8400.0
2019-06-12 11:50:00,58.47,58.47,58.43,58.43,1200.0,55.0028,55.0028,54.9651,54.9651,1200.0
2019-06-12 11:55:00,58.47,58.5,58.46,58.47,4096.0,55.0028,55.031,54.9933,55.0028,4096.0
2019-06-12 12:00:00,58.47,58.49,58.45,58.49,9200.0,55.0028,55.0216,54.9839,55.0216,9200.0
2019-06-12 12:05:00,58.5,58.51,58.49,58.5,4800.0,55.031,55.0404,55.0216,55.031,4800.0
2019-06-12 12:10:00,58.5,58.51,58.44,58.44,10800.0,55.031,55.0404,54.9745,54.9745,10800.0
2019-06-12 12:15:00,58.44,58.49,58.44,58.48,2000.0,54.9745,55.0216,54.9745,55.0122,2000.0
2019-06-12 12:20:00,58.48,58.51,58.45,58.51,7200.0,55.0122,55.0404,54.9839,55.0404,7200.0
2019-06-12 12:25:00,58.51,58.52,58.49,58.49,23232.0,55.0404,55.0498,55.0216,55.0216,23232.0
2019-06-12 12:30:00,58.51,58.51,58.48,58.51,11200.0,55.0404,55.0404,55.0122,55.0404,11200.0
2019-06-12 12:35:00,58.51,58.51,58.48,58.48,9444.0,55.0404,55.0404,55.0122,55.0122,9444.0
2019-06-12 12:40:00,58.49,58.52,58.49,58.5,36928.0,55.0216,55.0498,55.0216,55.031,36928.0
2019-06-12 12:45:00,58.5,58.71,58.5,58.71,51176.0,55.031,55.2285,55.031,55.2285,51176.0
2019-06-12 12:50:00,58.74,58.76,58.61,58.62,12480.0,55.2567,55.2756,55.1345,55.1439,12480.0
2019-06-12 12:55:00,58.64,58.65,58.59,58.59,1600.0,55.1627,55.1721,55.1156,55.1156,1600.0
2019-06-12 13:00:00,58.65,58.65,58.62,58.62,1200.0,55.1721,55.1721,55.1439,55.1439,1200.0
2019-06-12 13:05:00,58.68,58.68,58.62,58.62,800.0,55.2003,55.2003,55.1439,55.1439,800.0
2019-06-12 13:10:00,58.59,58.59,58.56,58.56,3200.0,55.1156,55.1156,55.0874,55.0874,3200.0
2019-06-12 13:15:00,58.56,58.56,58.56,58.56,0.0,55.0874,55.0874,55.0874,55.0874,0.0
2019-06-12 13:20:00,58.6,58.62,58.56,58.56,4328.0,55.125,55.1439,55.0874,55.0874,4328.0
2019-06-12 13:25:00,58.56,58.6,58.55,58.6,2000.0,55.0874,55.125,55.078,55.125,2000.0
2019-06-12 13:30:00,58.58,58.58,58.55,58.57,3200.0,55.1062,55.1062,55.078,55.0968,3200.0
2019-06-12 13:35:00,58.55,58.55,58.55,58.55,400.0,55.078,55.078,55.078,55.078,400.0
2019-06-12 13:40:00,58.57,58.57,58.57,58.57,400.0,55.0968,55.0968,55.0968,55.0968,400.0
2019-06-12 13:45:00,58.6,58.62,58.57,58.62,7200.0,55.125,55.1439,55.0968,55.1439,7200.0
2019-06-12 13:50:00,58.62,58.64,58.61,58.64,5600.0,55.1439,55.1627,55.1345,55.1627,5600.0
2019-06-12 13:55:00,58.62,58.67,58.62,58.63,4600.0,55.1439,55.1909,55.1439,55.1533,4600.0
2019-06-12 14:00:00,58.64,58.65,58.61,58.63,20400.0,55.1627,55.1721,55.1345,55.1533,20400.0
2019-06-12 14:05:00,58.63,58.64,58.61,58.62,4496.0,55.1533,55.1627,55.1345,55.1439,4496.0
2019-06-12 14:10:00,58.64,58.65,58.62,58.63,40000.0,55.1627,55.1721,55.1439,55.1533,40000.0
2019-06-12 14:15:00,58.62,58.64,58.53,58.55,12468.0,55.1439,55.1627,55.0592,55.078,12468.0
2019-06-12 14:20:00,58.56,58.61,58.56,58.57,6196.0,55.0874,55.1345,55.0874,55.0968,6196.0
2019-06-12 14:25:00,58.57,58.6,58.57,58.6,2000.0,55.0968,55.125,55.0968,55.125,2000.0
2019-06-12 14:30:00,58.59,58.62,58.57,58.62,10400.0,55.1156,55.1439,55.0968,55.1439,10400.0
2019-06-12 14:35:00,58.62,58.66,58.61,58.61,39448.0,55.1439,55.1815,55.1345,55.1345,39448.0
2019-06-12 14:40:00,58.63,58.65,58.61,58.62,16000.0,55.1533,55.1721,55.1345,55.1439,16000.0
2019-06-12 14:45:00,58.61,58.76,58.6,58.75,38004.0,55.1345,55.2756,55.125,55.2662,38004.0
2019-06-12 14:50:00,58.75,58.76,58.72,58.73,8380.0,55.2662,55.2756,55.2379,55.2473,8380.0
2019-06-12 14:55:00,58.72,58.72,58.72,58.72,1600.0,55.2379,55.2379,55.2379,55.2379,1600.0
2019-06-12 15:00:00,58.7,58.73,58.67,58.7,9600.0,55.2191,55.2473,55.1909,55.2191,9600.0
2019-06-12 15:05:00,58.7,58.76,58.69,58.74,49264.0,55.2191,55.2756,55.2097,55.2567,49264.0
2019-06-12 15:10:00,58.71,58.76,58.71,58.74,11316.0,55.2285,55.2756,55.2285,55.2567,11316.0
2019-06-12 15:15:00,58.75,58.75,58.72,58.72,4400.0,55.2662,55.2662,55.2379,55.2379,4400.0
2019-06-12 15:20:00,58.71,58.71,58.67,58.68,16000.0,55.2285,55.2285,55.1909,55.2003,16000.0
2019-06-12 15:25:00,58.68,58.74,58.68,58.74,6800.0,55.2003,55.2567,55.2003,55.2567,6800.0
2019-06-12 15:30:00,58.72,58.76,58.72,58.74,13680.0,55.2379,55.2756,55.2379,55.2567,13680.0
2019-06-12 15:35:00,58.74,58.75,58.72,58.72,5900.0,55.2567,55.2662,55.2379,55.2379,5900.0
2019-06-12 15:40:00,58.73,58.76,58.72,58.72,17700.0,55.2473,55.2756,55.2379,55.2379,17700.0
2019-06-12 15:45:00,58.71,58.76,58.71,58.74,25200.0,55.2285,55.2756,55.2285,55.2567,25200.0
2019-06-12 15:50:00,58.76,58.81,58.74,58.81,40040.0,55.2756,55.3226,55.2567,55.3226,40040.0
2019-06-12 15:55:00,58.78,58.78,58.65,58.68,57936.0,55.2944,55.2944,55.1721,55.2003,57936.0
2019-06-13 09:30:00,58.62,58.81,58.41,58.81,32904.0,55.1439,55.3226,54.9463,55.3226,32904.0
2019-06-13 09:35:00,58.82,58.88,58.65,58.65,15988.0,55.332,55.3884,55.1721,55.1721,15988.0
2019-06-13 09:40:00,58.65,58.74,58.6,58.72,4900.0,55.1721,55.2567,55.125,55.2379,4900.0
2019-06-13 09:45:00,58.77,58.77,58.56,58.59,21800.0,55.285,55.285,55.0874,55.1156,21800.0
2019-06-13 09:50:00,58.63,58.64,58.57,58.57,5200.0,55.1533,55.1627,55.0968,55.0968,5200.0
2019-06-13 09:55:00,58.56,58.61,58.49,58.59,13084.0,55.0874,55.1345,55.0216,55.1156,13084.0
2019-06-13 10:00:00,58.53,58.53,58.5,58.5,10000.0,55.0592,55.0592,55.031,55.031,10000.0
2019-06-13 10:05:00,58.53,58.55,58.5,58.5,9080.0,55.0592,55.078,55.031,55.031,9080.0
2019-06-13 10:10:00,58.5,58.57,58.5,58.57,2000.0,55.031,55.0968,55.031,55.0968,2000.0
2019-06-13 10:15:00,58.52,58.59,58.5,58.59,4200.0,55.0498,55.1156,55.031,55.1156,4200.0
2019-06-13 10:20:00,58.59,58.76,58.59,58.75,31548.0,55.1156,55.2756,55.1156,55.2662,31548.0
2019-06-13 10:25:00,58.75,58.77,58.71,58.74,26224.0,55.2662,55.285,55.2285,55.2567,26224.0
2019-06-13 10:30:00,58.74,58.77,58.72,58.76,11972.0,55.2567,55.285,55.2379,55.2756,11972.0
2019-06-13 10:35:00,58.75,58.84,58.73,58.84,28600.0,55.2662,55.3508,55.2473,55.3508,28600.0
2019-06-13 10:40:00,58.85,58.89,58.85,58.88,9200.0,55.3602,55.3978,55.3602,55.3884,9200.0
2019-06-13 10:45:00,58.88,58.91,58.85,58.88,10800.0,55.3884,55.4167,55.3602,55.3884,10800.0
2019-06-13 10:50:00,58.87,58.87,58.87,58.87,2400.0,55.379,55.379,55.379,55.379,2400.0
2019-06-13 10:55:00,58.87,58.87,58.8,58.8,4800.0,55.379,55.379,55.3132,55.3132,4800.0
2019-06-13 11:00:00,58.79,58.83,58.79,58.81,7200.0,55.3038,55.3414,55.3038,55.3226,7200.0
2019-06-13 11:05:00,58.76,58.78,58.73,58.77,8420.0,55.2756,55.2944,55.2473,55.285,8420.0
2019-06-13 11:10:00,58.79,58.83,58.79,58.83,3200.0,55.3038,55.3414,55.3038,55.3414,3200.0
2019-06-13 11:15:00,58.81,58.83,58.81,58.81,4000.0,55.3226,55.3414,55.3226,55.3226,4000.0
2019-06-13 11:20:00,58.84,58.9,58.81,58.88,63316.0,55.3508,55.4073,55.3226,55.3884,63316.0
2019-06-13 11:25:00,58.89,59.02,58.88,58.99,65204.0,55.3978,55.5201,55.3884,55.4919,65204.0
2019-06-13 11:30:00,58.97,58.97,58.93,58.94,3100.0,55.4731,55.4731,55.4355,55.4449,3100.0
2019-06-13 11:35:00,58.92,58.93,58.86,58.93,5200.0,55.4261,55.4355,55.3696,55.4355,5200.0
2019-06-13 11:40:00,58.93,58.95,58.88,58.88,12176.0,55.4355,55.4543,55.3884,55.3884,12176.0
2019-06-13 11:45:00,58.88,58.91,58.87,58.91,8800.0,55.3884,55.4167,55.379,55.4167,8800.0
2019-06-13 11:50:00,58.89,58.93,58.89,58.93,1600.0,55.3978,55.4355,55.3978,55.4355,1600.0
2019-06-13 11:55:00,58.89,58.92,58.89,58.9,6800.0,55.3978,55.4261,55.3978,55.4073,6800.0
2019-06-13 12:00:00,58.93,58.99,58.91,58.95,16000.0,55.4355,55.4919,55.4167,55.4543,16000.0
2019-06-13 12:05:00,58.96,59.01,58.96,58.99,15736.0,55.4637,55.5107,55.4637,55.4919,15736.0
2019-06-13 12:10:00,58.97,59.0,58.97,58.97,5200.0,55.4731,55.5013,55.4731,55.4731,5200.0
2019-06-13 12:15:00,58.97,58.97,58.91,58.97,12400.0,55.4731,55.4731,55.4167,55.4731,12400.0
2019-06-13 12:20:00,58.96,58.96,58.9,58.94,6400.0,55.4637,55.4637,55.4073,55.4449,6400.0
2019-06-13 12:25:00,58.95,58.97,58.91,58.92,10000.0,55.4543,55.4731,55.4167,55.4261,10000.0
2019-06-13 12:30:00,58.9,58.9,58.88,58.88,2800.0,55.4073,55.4073,55.3884,55.3884,2800.0
2019-06-13 12:35:00,58.88,58.91,58.88,58.91,7600.0,55.3884,55.4167,55.3884,55.4167,7600.0
2019-06-13 12:40:00,58.91,58.98,58.9,58.98,8012.0,55.4167,55.4825,55.4073,55.4825,8012.0
2019-06-13 12:45:00,58.98,59.04,58.98,59.0,20000.0,55.4825,55.539,55.4825,55.5013,20000.0
2019-06-13 12:50:00,59.0,59.06,58.99,59.06,6400.0,55.5013,55.5578,55.4919,55.5578,6400.0
2019-06-13 12:55:00,59.04,59.09,59.03,59.08,13992.0,55.539,55.586,55.5295,55.5766,13992.0
2019-06-13 13:00:00,59.1,59.1,59.01,59.01,21200.0,55.5954,55.5954,55.5107,55.5107,21200.0
2019-06-13 13:05:00,59.01,59.02,58.98,59.02,11764.0,55.5107,55.5201,55.4825,55.5201,11764.0
2019-06-13 13:10:00,59.05,59.07,59.0,59.0,15600.0,55.5484,55.5672,55.5013,55.5013,15600.0
2019-06-13 13:15:00,59.02,59.08,59.02,59.08,6400.0,55.5201,55.5766,55.5201,55.5766,6400.0
2019-06-13 13:20:00,59.07,59.08,59.05,59.05,8364.0,55.5672,55.5766,55.5484,55.5484,8364.0
2019-06-13 13:25:00,59.06,59.12,59.04,59.08,20000.0,55.5578,55.6142,55.539,55.5766,20000.0
2019-06-13 13:30:00,59.07,59.1,59.06,59.08,18552.0,55.5672,55.5954,55.5578,55.5766,18552.0
2019-06-13 13:35:00,59.08,59.1,59.06,59.06,58400.0,55.5766,55.5954,55.5578,55.5578,58400.0
2019-06-13 13:40:00,59.04,59.09,59.04,59.08,29280.0,55.539,55.586,55.539,55.5766,29280.0
2019-06-13 13:45:00,59.08,59.14,59.06,59.13,29152.0,55.5766,55.633,55.5578,55.6236,29152.0
2019-06-13 13:50:00,59.12,59.16,59.12,59.16,4400.0,55.6142,55.6518,55.6142,55.6518,4400.0
2019-06-13 13:55:00,59.15,59.15,59.09,59.1,14800.0,55.6424,55.6424,55.586,55.5954,14800.0
2019-06-13 14:00:00,59.08,59.1,59.08,59.09,4000.0,55.5766,55.5954,55.5766,55.586,4000.0
2019-06-13 14:05:00,59.1,59.1,59.04,59.04,11200.0,55.5954,55.5954,55.539,55.539,11200.0
2019-06-13 14:10:00,59.04,59.09,59.04,59.09,6400.0,55.539,55.586,55.539,55.586,6400.0
2019-06-13 14:15:00,59.07,59.1,59.0,59.02,14000.0,55.5672,55.5954,55.5013,55.5201,14000.0
2019-06-13 14:20:00,59.02,59.09,59.02,59.09,10800.0,55.5201,55.586,55.5201,55.586,10800.0
2019-06-13 14:25:00,59.1,59.12,59.08,59.1,12440.0,55.5954,55.6142,55.5766,55.5954,12440.0
2019-06-13 14:30:00,59.11,59.11,59.07,59.07,11200.0,55.6048,55.6048,55.5672,55.5672,11200.0
2019-06-13 14:35:00,59.07,59.07,59.02,59.04,15720.0,55.5672,55.5672,55.5201,55.539,15720.0
2019-06-13 14:40:00,59.05,59.09,59.04,59.08,17600.0,55.5484,55.586,55.539,55.5766,17600.0
2019-06-13 14:45:00,59.07,59.11,59.07,59.11,4400.0,55.5672,55.6048,55.5672,55.6048,4400.0
2019-06-13 14:50:00,59.08,59.12,59.08,59.12,23600.0,55.5766,55.6142,55.5766,55.6142,23600.0
2019-06-13 14:55:00,59.12,59.16,59.1,59.11,17200.0,55.6142,55.6518,55.5954,55.6048,17200.0
2019-06-13 15:00:00,59.11,59.12,59.02,59.02,15200.0,55.6048,55.6142,55.5201,55.5201,15200.0
2019-06-13 15:05:00,59.05,59.08,58.99,59.01,23060.0,55.5484,55.5766,55.4919,55.5107,23060.0
2019-06-13 15:10:00,59.03,59.05,59.01,59.04,17200.0,55.5295,55.5484,55.5107,55.539,17200.0
2019-06-13 15:15:00,59.04,59.04,58.99,59.02,23200.0,55.539,55.539,55.4919,55.5201,23200.0
2019-06-13 15:20:00,59.01,59.05,59.01,59.04,22800.0,55.5107,55.5484,55.5107,55.539,22800.0
2019-06-13 15:25:00,59.03,59.06,59.02,59.02,15200.0,55.5295,55.5578,55.5201,55.5201,15200.0
2019-06-13 15:30:00,59.02,59.06,59.02,59.02,14800.0,55.5201,55.5578,55.5201,55.5201,14800.0
2019-06-13 15:35:00,59.02,59.03,58.99,59.0,14612.0,55.5201,55.5295,55.4919,55.5013,14612.0
2019-06-13 15:40:00,59.01,59.02,58.97,58.97,14800.0,55.5107,55.5201,55.4731,55.4731,14800.0
2019-06-13 15:45:00,58.97,58.98,58.92,58.93,22220.0,55.4731,55.4825,55.4261,55.4355,22220.0
2019-06-13 15:50:00,58.93,58.94,58.91,58.92,30224.0,55.4355,55.4449,55.4167,55.4261,30224.0
2019-06-13 15:55:00,58.91,59.0,58.9,59.0,107256.0,55.4167,55.5013,55.4073,55.5013,107256.0
2019-06-14 09:30:00,59.04,59.33,59.01,59.01,31824.0,55.539,55.8118,55.5107,55.5107,31824.0
2019-06-14 09:35:00,58.98,59.01,58.98,58.98,7224.0,55.4825,55.5107,55.4825,55.4825,7224.0
2019-06-14 09:40:00,58.85,58.92,58.85,58.88,2400.0,55.3602,55.4261,55.3602,55.3884,2400.0
2019-06-14 09:45:00,58.88,58.88,58.88,58.88,0.0,55.3884,55.3884,55.3884,55.3884,0.0
2019-06-14 09:50:00,59.03,59.06,58.79,58.9,8000.0,55.5295,55.5578,55.3038,55.4073,8000.0
2019-06-14 09:55:00,58.91,59.23,58.91,59.17,16992.0,55.4167,55.7177,55.4167,55.6612,16992.0
2019-06-14 10:00:00,59.19,59.22,59.16,59.17,1600.0,55.6801,55.7083,55.6518,55.6612,1600.0
2019-06-14 10:05:00,59.16,59.24,59.11,59.24,28808.0,55.6518,55.7271,55.6048,55.7271,28808.0
2019-06-14 10:10:00,59.18,59.22,59.12,59.12,35716.0,55.6707,55.7083,55.6142,55.6142,35716.0
2019-06-14 10:15:00,59.09,59.13,59.07,59.13,4800.0,55.586,55.6236,55.5672,55.6236,4800.0
2019-06-14 10:20:00,59.17,59.23,59.17,59.19,10440.0,55.6612,55.7177,55.6612,55.6801,10440.0
2019-06-14 10:25:00,59.17,59.17,59.17,59.17,1200.0,55.6612,55.6612,55.6612,55.6612,1200.0
2019-06-14 10:30:00,59.16,59.16,59.09,59.1,9200.0,55.6518,55.6518,55.586,55.5954,9200.0
2019-06-14 10:35:00,59.09,59.13,59.07,59.13,17820.0,55.586,55.6236,55.5672,55.6236,17820.0
2019-06-14 10:40:00,59.13,59.2,59.11,59.18,6400.0,55.6236,55.6895,55.6048,55.6707,6400.0
2019-06-14 10:45:00,59.18,59.23,59.15,59.23,13600.0,55.6707,55.7177,55.6424,55.7177,13600.0
2019-06-14 10:50:00,59.23,59.24,59.2,59.22,2400.0,55.7177,55.7271,55.6895,55.7083,2400.0
2019-06-14 10:55:00,59.25,59.27,59.23,59.27,5200.0,55.7365,55.7553,55.7177,55.7553,5200.0
2019-06-14 11:00:00,59.27,59.27,59.14,59.14,7200.0,55.7553,55.7553,55.633,55.633,7200.0
2019-06-14 11:05:00,59.17,59.21,59.14,59.14,6040.0,55.6612,55.6989,55.633,55.633,6040.0
2019-06-14 11:10:00,59.13,59.14,59.1,59.13,19564.0,55.6236,55.633,55.5954,55.6236,19564.0
2019-06-14 11:15:00,59.13,59.16,59.13,59.15,4000.0,55.6236,55.6518,55.6236,55.6424,4000.0
2019-06-14 11:20:00,59.17,59.22,59.17,59.22,1600.0,55.6612,55.7083,55.6612,55.7083,1600.0
2019-06-14 11:25:00,59.28,59.29,59.28,59.29,800.0,55.7647,55.7741,55.7647,55.7741,800.0
2019-06-14 11:30:00,59.3,59.36,59.27,59.32,67784.0,55.7835,55.84,55.7553,55.8023,67784.0
2019-06-14 11:35:00,59.32,59.32,59.31,59.32,1600.0,55.8023,55.8023,55.7929,55.8023,1600.0
2019-06-14 11:40:00,59.31,59.33,59.31,59.31,4800.0,55.7929,55.8118,55.7929,55.7929,4800.0
2019-06-14 11:45:00,59.27,59.27,59.25,59.25,2800.0,55.7553,55.7553,55.7365,55.7365,2800.0
2019-06-14 11:50:00,59.24,59.24,59.24,59.24,800.0,55.7271,55.7271,55.7271,55.7271,800.0
2019-06-14 11:55:00,59.23,59.23,59.2,59.2,2400.0,55.7177,55.7177,55.6895,55.6895,2400.0
2019-06-14 12:00:00,59.2,59.2,59.13,59.16,2000.0,55.6895,55.6895,55.6236,55.6518,2000.0
2019-06-14 12:05:00,59.15,59.17,59.13,59.17,20256.0,55.6424,55.6612,55.6236,55.6612,20256.0
2019-06-14 12:10:00,59.17,59.18,59.13,59.13,5400.0,55.6612,55.6707,55.6236,55.6236,5400.0
2019-06-14 12:15:00,59.14,59.18,59.14,59.18,6976.0,55.633,55.6707,55.633,55.6707,6976.0
2019-06-14 12:20:00,59.18,59.18,59.14,59.17,1700.0,55.6707,55.6707,55.633,55.6612,1700.0
2019-06-14 12:25:00,59.19,59.2,59.18,59.18,2400.0,55.6801,55.6895,55.6707,55.6707,2400.0
2019-06-14 12:30:00,59.18,59.19,59.17,59.17,4000.0,55.6707,55.6801,55.6612,55.6612,4000.0
2019-06-14 12:35:00,59.18,59.18,59.15,59.17,30400.0,55.6707,55.6707,55.6424,55.6612,30400.0
2019-06-14 12:40:00,59.14,59.16,59.13,59.16,11000.0,55.633,55.6518,55.6236,55.6518,11000.0
2019-06-14 12:45:00,59.16,59.19,59.15,59.19,23940.0,55.6518,55.6801,55.6424,55.6801,23940.0
2019-06-14 12:50:00,59.18,59.22,59.18,59.22,10000.0,55.6707,55.7083,55.6707,55.7083,10000.0
2019-06-14 12:55:00,59.24,59.26,59.24,59.26,3200.0,55.7271,55.7459,55.7271,55.7459,3200.0
2019-06-14 13:00:00,59.25,59.25,59.2,59.23,12600.0,55.7365,55.7365,55.6895,55.7177,12600.0
2019-06-14 13:05:00,59.22,59.22,59.21,59.22,1648.0,55.7083,55.7083,55.6989,55.7083,1648.0
2019-06-14 13:10:00,59.21,59.21,59.2,59.21,3824.0,55.6989,55.6989,55.6895,55.6989,3824.0
2019-06-14 13:15:00,59.2,59.2,59.15,59.16,1600.0,55.6895,55.6895,55.6424,55.6518,1600.0
2019-06-14 13:20:00,59.17,59.18,59.17,59.18,3600.0,55.6612,55.6707,55.6612,55.6707,3600.0
2019-06-14 13:25:00,59.17,59.17,59.16,59.16,2040.0,55.6612,55.6612,55.6518,55.6518,2040.0
2019-06-14 13:30:00,59.16,59.17,59.14,59.15,7804.0,55.6518,55.6612,55.633,55.6424,7804.0
2019-06-14 13:35:00,59.15,59.17,59.15,59.17,5612.0,55.6424,55.6612,55.6424,55.6612,5612.0
2019-06-14 13:40:00,59.14,59.14,59.14,59.14,400.0,55.633,55.633,55.633,55.633,400.0
2019-06-14 13:45:00,59.13,59.15,59.12,59.14,7392.0,55.6236,55.6424,55.6142,55.633,7392.0
2019-06-14 13:50:00,59.14,59.14,59.12,59.12,800.0,55.633,55.633,55.6142,55.6142,800.0
2019-06-14 13:55:00,59.15,59.16,59.09,59.1,11592.0,55.6424,55.6518,55.586,55.5954,11592.0
2019-06-14 14:00:00,59.17,59.18,59.16,59.16,2400.0,55.6612,55.6707,55.6518,55.6518,2400.0
2019-06-14 14:05:00,59.14,59.18,59.14,59.17,7664.0,55.633,55.6707,55.633,55.6612,7664.0
2019-06-14 14:10:00,59.18,59.18,59.15,59.16,6000.0,55.6707,55.6707,55.6424,55.6518,6000.0
2019-06-14 14:15:00,59.18,59.18,59.16,59.18,9040.0,55.6707,55.6707,55.6518,55.6707,9040.0
2019-06-14 14:20:00,59.16,59.18,59.15,59.15,4000.0,55.6518,55.6707,55.6424,55.6424,4000.0
2019-06-14 14:25:00,59.16,59.16,59.13,59.16,3600.0,55.6518,55.6518,55.6236,55.6518,3600.0
2019-06-14 14:30:00,59.17,59.17,59.15,59.16,7600.0,55.6612,55.6612,55.6424,55.6518,7600.0
2019-06-14 14:35:00,59.15,59.18,59.15,59.17,10400.0,55.6424,55.6707,55.6424,55.6612,10400.0
2019-06-14 14:40:00,59.18,59.18,59.15,59.16,11200.0,55.6707,55.6707,55.6424,55.6518,11200.0
2019-06-14 14:45:00,59.16,59.17,59.16,59.17,7200.0,55.6518,55.6612,55.6518,55.6612,7200.0
2019-06-14 14:50:00,59.17,59.18,59.15,59.15,7600.0,55.6612,55.6707,55.6424,55.6424,7600.0
2019-06-14 14:55:00,59.14,59.2,59.14,59.18,4960.0,55.633,55.6895,55.633,55.6707,4960.0
2019-06-14 15:00:00,59.19,59.22,59.16,59.21,9200.0,55.6801,55.7083,55.6518,55.6989,9200.0
2019-06-14 15:05:00,59.23,59.23,59.21,59.21,3624.0,55.7177,55.7177,55.6989,55.6989,3624.0
2019-06-14 15:10:00,59.26,59.26,59.25,59.25,1600.0,55.7459,55.7459,55.7365,55.7365,1600.0
2019-06-14 15:15:00,59.29,59.35,59.26,59.32,12800.0,55.7741,55.8306,55.7459,55.8023,12800.0
2019-06-14 15:20:00,59.32,59.33,59.29,59.33,17600.0,55.8023,55.8118,55.7741,55.8118,17600.0
2019-06-14 15:25:00,59.33,59.33,59.27,59.27,14000.0,55.8118,55.8118,55.7553,55.7553,14000.0
2019-06-14 15:30:00,59.27,59.29,59.22,59.29,10832.0,55.7553,55.7741,55.7083,55.7741,10832.0
2019-06-14 15:35:00,59.29,59.33,59.27,59.32,12160.0,55.7741,55.8118,55.7553,55.8023,12160.0
2019-06-14 15:40:00,59.31,59.31,59.17,59.21,18232.0,55.7929,55.7929,55.6612,55.6989,18232.0
2019-06-14 15:45:00,59.21,59.23,59.21,59.23,8108.0,55.6989,55.7177,55.6989,55.7177,8108.0
2019-06-14 15:50:00,59.23,59.24,59.19,59.22,28000.0,55.7177,55.7271,55.6801,55.7083,28000.0
2019-06-14 15:55:00,59.21,59.21,59.09,59.12,68028.0,55.6989,55.6989,55.586,55.6142,68028.0
2019-06-17 09:30:00,58.99,59.1,58.97,59.1,50548.0,55.4919,55.5954,55.4731,55.5954,50548.0
2019-06-17 09:35:00,59.1,59.1,58.9,58.98,37652.0,55.5954,55.5954,55.4073,55.4825,37652.0
2019-06-17 09:40:00,59.03,59.15,59.0,59.09,8000.0,55.5295,55.6424,55.5013,55.586,8000.0
2019-06-17 09:45:00,59.06,59.11,59.02,59.02,7224.0,55.5578,55.6048,55.5201,55.5201,7224.0
2019-06-17 09:50:00,59.05,59.05,58.96,59.02,32688.0,55.5484,55.5484,55.4637,55.5201,32688.0
2019-06-17 09:55:00,59.03,59.05,58.75,58.76,41180.0,55.5295,55.5484,55.2662,55.2756,41180.0
2019-06-17 10:00:00,58.8,58.92,58.79,58.89,29084.0,55.3132,55.4261,55.3038,55.3978,29084.0
2019-06-17 10:05:00,58.9,59.03,58.9,59.0,20600.0,55.4073,55.5295,55.4073,55.5013,20600.0
2019-06-17 10:10:00,58.99,59.06,58.99,59.03,5200.0,55.4919,55.5578,55.4919,55.5295,5200.0
2019-06-17 10:15:00,59.0,59.02,59.0,59.0,4400.0,55.5013,55.5201,55.5013,55.5013,4400.0
2019-06-17 10:20:00,59.02,59.04,58.95,59.04,14232.0,55.5201,55.539,55.4543,55.539,14232.0
2019-06-17 10:25:00,59.02,59.02,58.89,58.89,29500.0,55.5201,55.5201,55.3978,55.3978,29500.0
2019-06-17 10:30:00,58.92,58.97,58.88,58.92,12068.0,55.4261,55.4731,55.3884,55.4261,12068.0
2019-06-17 10:35:00,58.92,58.93,58.86,58.91,14312.0,55.4261,55.4355,55.3696,55.4167,14312.0
2019-06-17 10:40:00,58.91,58.92,58.81,58.82,9200.0,55.4167,55.4261,55.3226,55.332,9200.0
2019-06-17 10:45:00,58.82,58.82,58.62,58.65,26116.0,55.332,55.332,55.1439,55.1721,26116.0
2019-06-17 10:50:00,58.63,58.74,58.63,58.71,23220.0,55.1533,55.2567,55.1533,55.2285,23220.0
2019-06-17 10:55:00,58.74,58.83,58.72,58.83,17224.0,55.2567,55.3414,55.2379,55.3414,17224.0
2019-06-17 11:00:00,58.82,58.82,58.81,58.81,1600.0,55.332,55.332,55.3226,55.3226,1600.0
2019-06-17 11:05:00,58.8,58.8,58.73,58.77,21960.0,55.3132,55.3132,55.2473,55.285,21960.0
2019-06-17 11:10:00,58.77,58.8,58.73,58.73,9320.0,55.285,55.3132,55.2473,55.2473,9320.0
2019-06-17 11:15:00,58.72,58.72,58.67,58.67,10868.0,55.2379,55.2379,55.1909,55.1909,10868.0
2019-06-17 11:20:00,58.69,58.71,58.65,58.68,13340.0,55.2097,55.2285,55.1721,55.2003,13340.0
2019-06-17 11:25:00,58.67,58.7,58.62,58.67,14400.0,55.1909,55.2191,55.1439,55.1909,14400.0
2019-06-17 11:30:00,58.67,58.67,58.58,58.59,9644.0,55.1909,55.1909,55.1062,55.1156,9644.0
2019-06-17 11:35:00,58.59,58.63,58.57,58.58,22300.0,55.1156,55.1533,55.0968,55.1062,22300.0
2019-06-17 11:40:00,58.6,58.6,58.53,58.55,20268.0,55.125,55.125,55.0592,55.078,20268.0
2019-06-17 11:45:00,58.55,58.56,58.51,58.53,6400.0,55.078,55.0874,55.0404,55.0592,6400.0
2019-06-17 11:50:00,58.51,58.51,58.47,58.47,3600.0,55.0404,55.0404,55.0028,55.0028,3600.0
2019-06-17 11:55:00,58.47,58.51,58.45,58.5,11600.0,55.0028,55.0404,54.9839,55.031,11600.0
2019-06-17 12:00:00,58.49,58.51,58.41,58.45,10400.0,55.0216,55.0404,54.9463,54.9839,10400.0
2019-06-17 12:05:00,58.46,58.53,58.46,58.51,10000.0,54.9933,55.0592,54.9933,55.0404,10000.0
2019-06-17 12:10:00,58.52,58.57,58.49,58.5,15288.0,55.0498,55.0968,55.0216,55.031,15288.0
2019-06-17 12:15:00,58.51,58.52,58.47,58.49,32900.0,55.0404,55.0498,55.0028,55.0216,32900.0
2019-06-17 12:20:00,58.5,58.5,58.46,58.47,20048.0,55.031,55.031,54.9933,55.0028,20048.0
2019-06-17 12:25:00,58.47,58.49,58.45,58.48,4000.0,55.0028,55.0216,54.9839,55.0122,4000.0
2019-06-17 12:30:00,58.49,58.5,58.44,58.46,10440.0,55.0216,55.031,54.9745,54.9933,10440.0
2019-06-17 12:35:00,58.48,58.49,58.47,58.48,4400.0,55.0122,55.0216,55.0028,55.0122,4400.0
2019-06-17 12:40:00,58.46,58.48,58.39,58.48,15276.0,54.9933,55.0122,54.9275,55.0122,15276.0
2019-06-17 12:45:00,58.49,58.52,58.46,58.47,15624.0,55.0216,55.0498,54.9933,55.0028,15624.0
2019-06-17 12:50:00,58.47,58.5,58.47,58.49,17092.0,55.0028,55.031,55.0028,55.0216,17092.0
2019-06-17 12:55:00,58.5,58.51,58.46,58.49,62140.0,55.031,55.0404,54.9933,55.0216,62140.0
2019-06-17 13:00:00,58.5,58.5,58.49,58.49,21600.0,55.031,55.031,55.0216,55.0216,21600.0
2019-06-17 13:05:00,58.49,58.52,58.47,58.47,59620.0,55.0216,55.0498,55.0028,55.0028,59620.0
2019-06-17 13:10:00,58.47,58.5,58.46,58.48,13312.0,55.0028,55.031,54.9933,55.0122,13312.0
2019-06-17 13:15:00,58.47,58.47,58.46,58.46,5600.0,55.0028,55.0028,54.9933,54.9933,5600.0
2019-06-17 13:20:00,58.44,58.45,58.44,58.45,5200.0,54.9745,54.9839,54.9745,54.9839,5200.0
2019-06-17 13:25:00,58.45,58.46,58.41,58.46,4000.0,54.9839,54.9933,54.9463,54.9933,4000.0
2019-06-17 13:30:00,58.46,58.48,58.46,58.48,6448.0,54.9933,55.0122,54.9933,55.0122,6448.0
2019-06-17 13:35:00,58.49,58.51,58.45,58.45,10800.0,55.0216,55.0404,54.9839,54.9839,10800.0
2019-06-17 13:40:00,58.45,58.45,58.43,58.44,5600.0,54.9839,54.9839,54.9651,54.9745,5600.0
2019-06-17 13:45:00,58.45,58.45,58.4,58.4,10800.0,54.9839,54.9839,54.9369,54.9369,10800.0
2019-06-17 13:50:00,58.4,58.41,58.39,58.4,17508.0,54.9369,54.9463,54.9275,54.9369,17508.0
2019-06-17 13:55:00,58.4,58.41,58.39,58.4,8956.0,54.9369,54.9463,54.9275,54.9369,8956.0
2019-06-17 14:00:00,58.41,58.46,58.4,58.43,18628.0,54.9463,54.9933,54.9369,54.9651,18628.0
2019-06-17 14:05:00,58.44,58.44,58.39,58.4,6060.0,54.9745,54.9745,54.9275,54.9369,6060.0
2019-06-17 14:10:00,58.4,58.48,58.4,58.47,9200.0,54.9369,55.0122,54.9369,55.0028,9200.0
2019-06-17 14:15:00,58.47,58.51,58.46,58.47,13200.0,55.0028,55.0404,54.9933,55.0028,13200.0
2019-06-17 14:20:00,58.47,58.48,58.42,58.47,80924.0,55.0028,55.0122,54.9557,55.0028,80924.0
2019-06-17 14:25:00,58.47,58.48,58.43,58.45,10400.0,55.0028,55.0122,54.9651,54.9839,10400.0
2019-06-17 14:30:00,58.44,58.49,58.43,58.44,6000.0,54.9745,55.0216,54.9651,54.9745,6000.0
2019-06-17 14:35:00,58.46,58.48,58.45,58.46,18320.0,54.9933,55.0122,54.9839,54.9933,18320.0
2019-06-17 14:40:00,58.47,58.47,58.43,58.43,7520.0,55.0028,55.0028,54.9651,54.9651,7520.0
2019-06-17 14:45:00,58.43,58.43,58.4,58.41,9564.0,54.9651,54.9651,54.9369,54.9463,9564.0
2019-06-17 14:50:00,58.41,58.44,58.39,58.42,12484.0,54.9463,54.9745,54.9275,54.9557,12484.0
2019-06-17 14:55:00,58.42,58.42,58.31,58.33,20360.0,54.9557,54.9557,54.8522,54.8711,20360.0
2019-06-17 15:00:00,58.33,58.34,58.27,58.27,32192.0,54.8711,54.8805,54.8146,54.8146,32192.0
2019-06-17 15:05:00,58.28,58.29,58.26,58.27,19580.0,54.824,54.8334,54.8052,54.8146,19580.0
2019-06-17 15:10:00,58.27,58.28,58.24,58.26,21300.0,54.8146,54.824,54.7864,54.8052,21300.0
2019-06-17 15:15:00,58.27,58.27,58.18,58.18,48384.0,54.8146,54.8146,54.73,54.73,48384.0
2019-06-17 15:20:00,58.18,58.26,58.17,58.26,66940.0,54.73,54.8052,54.7205,54.8052,66940.0
2019-06-17 15:25:00,58.26,58.29,58.23,58.24,42676.0,54.8052,54.8334,54.777,54.7864,42676.0
2019-06-17 15:30:00,58.25,58.25,58.19,58.24,27616.0,54.7958,54.7958,54.7394,54.7864,27616.0
2019-06-17 15:35:00,58.25,58.27,58.15,58.15,25292.0,54.7958,54.8146,54.7017,54.7017,25292.0
2019-06-17 15:40:00,58.14,58.18,58.14,58.16,18380.0,54.6923,54.73,54.6923,54.7111,18380.0
2019-06-17 15:45:00,58.15,58.16,58.12,58.13,32996.0,54.7017,54.7111,54.6735,54.6829,32996.0
2019-06-17 15:50:00,58.13,58.13,58.04,58.07,72352.0,54.6829,54.6829,54.5983,54.6265,72352.0
2019-06-17 15:55:00,58.07,58.15,58.02,58.06,185076.0,54.6265,54.7017,54.5794,54.6171,185076.0
2019-06-18 09:30:00,58.46,58.66,57.9,58.36,51588.0,54.9933,55.1815,54.4666,54.8993,51588.0
2019-06-18 09:35:00,58.45,58.55,58.32,58.49,13712.0,54.9839,55.078,54.8616,55.0216,13712.0
2019-06-18 09:40:00,58.49,58.75,58.47,58.66,49600.0,55.0216,55.2662,55.0028,55.1815,49600.0
2019-06-18 09:45:00,58.59,58.65,58.34,58.56,46236.0,55.1156,55.1721,54.8805,55.0874,46236.0
2019-06-18 09:50:00,58.58,58.58,58.26,58.31,22400.0,55.1062,55.1062,54.8052,54.8522,22400.0
2019-06-18 09:55:00,58.31,58.4,58.26,58.26,22000.0,54.8522,54.9369,54.8052,54.8052,22000.0
2019-06-18 10:00:00,58.25,58.44,58.25,58.3,54800.0,54.7958,54.9745,54.7958,54.8428,54800.0
2019-06-18 10:05:00,58.3,58.31,58.21,58.24,24000.0,54.8428,54.8522,54.7582,54.7864,24000.0
2019-06-18 10:10:00,58.23,58.38,58.23,58.32,12744.0,54.777,54.9181,54.777,54.8616,12744.0
2019-06-18 10:15:00,58.33,58.38,58.27,58.27,21400.0,54.8711,54.9181,54.8146,54.8146,21400.0
2019-06-18 10:20:00,58.27,58.34,58.21,58.21,63400.0,54.8146,54.8805,54.7582,54.7582,63400.0
2019-06-18 10:25:00,58.16,58.19,58.09,58.14,23200.0,54.7111,54.7394,54.6453,54.6923,23200.0
2019-06-18 10:30:00,58.16,58.17,58.08,58.15,21200.0,54.7111,54.7205,54.6359,54.7017,21200.0
2019-06-18 10:35:00,58.15,58.23,58.14,58.18,17700.0,54.7017,54.777,54.6923,54.73,17700.0
2019-06-18 10:40:00,58.17,58.18,58.11,58.12,18880.0,54.7205,54.73,54.6641,54.6735,18880.0
2019-06-18 10:45:00,58.13,58.18,58.13,58.17,18868.0,54.6829,54.73,54.6829,54.7205,18868.0
2019-06-18 10:50:00,58.15,58.18,58.1,58.13,56412.0,54.7017,54.73,54.6547,54.6829,56412.0
2019-06-18 10:55:00,58.13,58.13,58.1,58.13,12896.0,54.6829,54.6829,54.6547,54.6829,12896.0
2019-06-18 11:00:00,58.15,58.15,58.06,58.1,16400.0,54.7017,54.7017,54.6171,54.6547,16400.0
2019-06-18 11:05:00,58.1,58.13,58.09,58.1,13600.0,54.6547,54.6829,54.6453,54.6547,13600.0
2019-06-18 11:10:00,58.1,58.11,58.02,58.02,11200.0,54.6547,54.6641,54.5794,54.5794,11200.0
2019-06-18 11:15:00,58.02,58.03,57.95,58.01,32296.0,54.5794,54.5888,54.5136,54.57,32296.0
2019-06-18 11:20:00,58.02,58.04,57.88,57.89,26840.0,54.5794,54.5983,54.4477,54.4571,26840.0
2019-06-18 11:25:00,57.91,58.01,57.9,58.0,14400.0,54.476,54.57,54.4666,54.5606,14400.0
2019-06-18 11:30:00,57.98,58.02,57.95,58.0,26556.0,54.5418,54.5794,54.5136,54.5606,26556.0
2019-06-18 11:35:00,58.0,58.01,57.97,58.01,16800.0,54.5606,54.57,54.5324,54.57,16800.0
2019-06-18 11:40:00,58.02,58.04,57.99,58.01,15720.0,54.5794,54.5983,54.5512,54.57,15720.0
2019-06-18 11:45:00,58.04,58.04,57.95,57.96,10000.0,54.5983,54.5983,54.5136,54.523,10000.0
2019-06-18 11:50:00,57.96,57.96,57.89,57.89,20000.0,54.523,54.523,54.4571,54.4571,20000.0
2019-06-18 11:55:00,57.9,57.95,57.9,57.93,11200.0,54.4666,54.5136,54.4666,54.4948,11200.0
2019-06-18 12:00:00,57.92,57.98,57.92,57.98,20000.0,54.4854,54.5418,54.4854,54.5418,20000.0
2019-06-18 12:05:00,57.97,57.97,57.9,57.93,22400.0,54.5324,54.5324,54.4666,54.4948,22400.0
2019-06-18 12:10:00,57.94,57.94,57.91,57.92,22400.0,54.5042,54.5042,54.476,54.4854,22400.0
2019-06-18 12:15:00,57.91,57.91,57.84,57.85,11792.0,54.476,54.476,54.4101,54.4195,11792.0
2019-06-18 12:20:00,57.85,57.86,57.82,57.83,27128.0,54.4195,54.4289,54.3913,54.4007,27128.0
2019-06-18 12:25:00,57.86,57.88,57.85,57.86,11200.0,54.4289,54.4477,54.4195,54.4289,11200.0
2019-06-18 12:30:00,57.85,57.92,57.85,57.9,20400.0,54.4195,54.4854,54.4195,54.4666,20400.0
2019-06-18 12:35:00,57.9,57.9,57.84,57.87,15036.0,54.4666,54.4666,54.4101,54.4383,15036.0
2019-06-18 12:40:00,57.88,57.9,57.85,57.88,17736.0,54.4477,54.4666,54.4195,54.4477,17736.0
2019-06-18 12:45:00,57.88,57.88,57.85,57.86,9804.0,54.4477,54.4477,54.4195,54.4289,9804.0
2019-06-18 12:50:00,57.86,57.86,57.82,57.86,20400.0,54.4289,54.4289,54.3913,54.4289,20400.0
2019-06-18 12:55:00,57.86,57.89,57.86,57.88,10400.0,54.4289,54.4571,54.4289,54.4477,10400.0
2019-06-18 13:00:00,57.88,57.92,57.85,57.88,23344.0,54.4477,54.4854,54.4195,54.4477,23344.0
2019-06-18 13:05:00,57.88,57.89,57.84,57.88,15200.0,54.4477,54.4571,54.4101,54.4477,15200.0
2019-06-18 13:10:00,57.87,57.88,57.82,57.82,9600.0,54.4383,54.4477,54.3913,54.3913,9600.0
2019-06-18 13:15:00,57.82,57.82,57.68,57.72,67272.0,54.3913,54.3913,54.2596,54.2972,67272.0
2019-06-18 13:20:00,57.72,57.76,57.69,57.69,26608.0,54.2972,54.3349,54.269,54.269,26608.0
2019-06-18 13:25:00,57.69,57.69,57.63,57.68,19352.0,54.269,54.269,54.2126,54.2596,19352.0
2019-06-18 13:30:00,57.68,57.72,57.68,57.72,15396.0,54.2596,54.2972,54.2596,54.2972,15396.0
2019-06-18 13:35:00,57.73,57.78,57.72,57.78,12964.0,54.3066,54.3537,54.2972,54.3537,12964.0
2019-06-18 13:40:00,57.78,57.8,57.72,57.8,23600.0,54.3537,54.3725,54.2972,54.3725,23600.0
2019-06-18 13:45:00,57.8,57.8,57.77,57.77,12268.0,54.3725,54.3725,54.3443,54.3443,12268.0
2019-06-18 13:50:00,57.77,57.8,57.76,57.79,13600.0,54.3443,54.3725,54.3349,54.3631,13600.0
2019-06-18 13:55:00,57.81,57.85,57.8,57.85,8800.0,54.3819,54.4195,54.3725,54.4195,8800.0
2019-06-18 14:00:00,57.89,57.94,57.89,57.92,14000.0,54.4571,54.5042,54.4571,54.4854,14000.0
2019-06-18 14:05:00,57.94,57.97,57.91,57.97,14512.0,54.5042,54.5324,54.476,54.5324,14512.0
2019-06-18 14:10:00,57.98,57.99,57.96,57.98,24360.0,54.5418,54.5512,54.523,54.5418,24360.0
2019-06-18 14:15:00,57.98,57.99,57.95,57.97,20440.0,54.5418,54.5512,54.5136,54.5324,20440.0
2019-06-18 14:20:00,57.98,58.0,57.97,57.97,25680.0,54.5418,54.5606,54.5324,54.5324,25680.0
2019-06-18 14:25:00,57.98,58.0,57.97,57.99,28528.0,54.5418,54.5606,54.5324,54.5512,28528.0
2019-06-18 14:30:00,57.99,58.01,57.96,57.98,19616.0,54.5512,54.57,54.523,54.5418,19616.0
2019-06-18 14:35:00,57.99,58.0,57.97,57.97,21672.0,54.5512,54.5606,54.5324,54.5324,21672.0
2019-06-18 14:40:00,57.98,58.02,57.97,57.97,27200.0,54.5418,54.5794,54.5324,54.5324,27200.0
2019-06-18 14:45:00,57.96,58.0,57.94,57.98,22000.0,54.523,54.5606,54.5042,54.5418,22000.0
2019-06-18 14:50:00,57.97,57.97,57.93,57.93,12800.0,54.5324,54.5324,54.4948,54.4948,12800.0
2019-06-18 14:55:00,57.92,57.93,57.9,57.93,15200.0,54.4854,54.4948,54.4666,54.4948,15200.0
2019-06-18 15:00:00,57.92,57.94,57.89,57.91,13600.0,54.4854,54.5042,54.4571,54.476,13600.0
2019-06-18 15:05:00,57.92,57.94,57.89,57.92,22800.0,54.4854,54.5042,54.4571,54.4854,22800.0
2019-06-18 15:10:00,57.93,57.96,57.92,57.92,17600.0,54.4948,54.523,54.4854,54.4854,17600.0
2019-06-18 15:15:00,57.91,57.95,57.87,57.94,27200.0,54.476,54.5136,54.4383,54.5042,27200.0
2019-06-18 15:20:00,57.94,57.99,57.93,57.95,26000.0,54.5042,54.5512,54.4948,54.5136,26000.0
2019-06-18 15:25:00,57.95,57.95,57.93,57.95,32400.0,54.5136,54.5136,54.4948,54.5136,32400.0
2019-06-18 15:30:00,57.93,57.93,57.82,57.84,43200.0,54.4948,54.4948,54.3913,54.4101,43200.0
2019-06-18 15:35:00,57.85,57.93,57.85,57.92,24000.0,54.4195,54.4948,54.4195,54.4854,24000.0
2019-06-18 15:40:00,57.92,57.92,57.88,57.91,26300.0,54.4854,54.4854,54.4477,54.476,26300.0
2019-06-18 15:45:00,57.92,57.97,57.9,57.93,27988.0,54.4854,54.5324,54.4666,54.4948,27988.0
2019-06-18 15:50:00,57.94,57.96,57.84,57.85,70576.0,54.5042,54.523,54.4101,54.4195,70576.0
2019-06-18 15:55:00,57.83,57.9,57.81,57.86,240156.0,54.4007,54.4666,54.3819,54.4289,240156.0
2019-06-19 09:30:00,57.79,58.07,57.67,57.7,97180.0,54.3631,54.6265,54.2502,54.2784,97180.0
2019-06-19 09:35:00,57.76,57.92,57.74,57.89,39600.0,54.3349,54.4854,54.316,54.4571,39600.0
2019-06-19 09:40:00,57.81,57.82,57.71,57.71,14980.0,54.3819,54.3913,54.2878,54.2878,14980.0
2019-06-19 09:45:00,57.75,57.82,57.72,57.81,18132.0,54.3255,54.3913,54.2972,54.3819,18132.0
2019-06-19 09:50:00,57.77,57.78,57.72,57.73,7600.0,54.3443,54.3537,54.2972,54.3066,7600.0
2019-06-19 09:55:00,57.77,57.9,57.77,57.87,40800.0,54.3443,54.4666,54.3443,54.4383,40800.0
2019-06-19 10:00:00,57.91,58.03,57.91,57.97,33696.0,54.476,54.5888,54.476,54.5324,33696.0
2019-06-19 10:05:00,57.97,57.97,57.84,57.84,12932.0,54.5324,54.5324,54.4101,54.4101,12932.0
2019-06-19 10:10:00,57.84,57.92,57.79,57.79,24000.0,54.4101,54.4854,54.3631,54.3631,24000.0
2019-06-19 10:15:00,57.81,57.82,57.7,57.73,8800.0,54.3819,54.3913,54.2784,54.3066,8800.0
2019-06-19 10:20:00,57.75,57.77,57.73,57.75,12800.0,54.3255,54.3443,54.3066,54.3255,12800.0
2019-06-19 10:25:00,57.79,57.81,57.77,57.78,12000.0,54.3631,54.3819,54.3443,54.3537,12000.0
2019-06-19 10:30:00,57.77,57.79,57.73,57.75,11600.0,54.3443,54.3631,54.3066,54.3255,11600.0
2019-06-19 10:35:00,57.76,57.85,57.75,57.79,15944.0,54.3349,54.4195,54.3255,54.3631,15944.0
2019-06-19 10:40:00,57.8,57.84,57.77,57.83,9200.0,54.3725,54.4101,54.3443,54.4007,9200.0
2019-06-19 10:45:00,57.83,57.92,57.83,57.9,7200.0,54.4007,54.4854,54.4007,54.4666,7200.0
2019-06-19 10:50:00,57.88,57.98,57.88,57.98,10400.0,54.4477,54.5418,54.4477,54.5418,10400.0
2019-06-19 10:55:00,57.95,58.0,57.95,57.99,9680.0,54.5136,54.5606,54.5136,54.5512,9680.0
2019-06-19 11:00:00,57.99,58.04,57.97,58.01,18788.0,54.5512,54.5983,54.5324,54.57,18788.0
2019-06-19 11:05:00,58.01,58.06,58.01,58.05,9764.0,54.57,54.6171,54.57,54.6077,9764.0
2019-06-19 11:10:00,58.05,58.1,58.05,58.09,8000.0,54.6077,54.6547,54.6077,54.6453,8000.0
2019-06-19 11:15:00,58.12,58.13,58.0,58.01,17600.0,54.6735,54.6829,54.5606,54.57,17600.0
2019-06-19 11:20:00,58.01,58.01,57.97,57.97,7600.0,54.57,54.57,54.5324,54.5324,7600.0
2019-06-19 11:25:00,58.0,58.04,57.95,58.01,16000.0,54.5606,54.5983,54.5136,54.57,16000.0
2019-06-19 11:30:00,58.07,58.14,58.07,58.11,21304.0,54.6265,54.6923,54.6265,54.6641,21304.0
2019-06-19 11:35:00,58.13,58.15,58.11,58.13,2800.0,54.6829,54.7017,54.6641,54.6829,2800.0
2019-06-19 11:40:00,58.15,58.21,58.12,58.21,9600.0,54.7017,54.7582,54.6735,54.7582,9600.0
2019-06-19 11:45:00,58.22,58.24,58.17,58.24,18916.0,54.7676,54.7864,54.7205,54.7864,18916.0
2019-06-19 11:50:00,58.25,58.25,58.19,58.22,9200.0,54.7958,54.7958,54.7394,54.7676,9200.0
2019-06-19 11:55:00,58.2,58.21,58.19,58.2,9200.0,54.7488,54.7582,54.7394,54.7488,9200.0
2019-06-19 12:00:00,58.22,58.22,58.2,58.22,11300.0,54.7676,54.7676,54.7488,54.7676,11300.0
2019-06-19 12:05:00,58.23,58.23,58.2,58.2,7200.0,54.777,54.777,54.7488,54.7488,7200.0
2019-06-19 12:10:00,58.21,58.26,58.21,58.26,6000.0,54.7582,54.8052,54.7582,54.8052,6000.0
2019-06-19 12:15:00,58.28,58.29,58.26,58.29,6000.0,54.824,54.8334,54.8052,54.8334,6000.0
2019-06-19 12:20:00,58.27,58.29,58.27,58.29,1600.0,54.8146,54.8334,54.8146,54.8334,1600.0
2019-06-19 12:25:00,58.3,58.3,58.26,58.26,5448.0,54.8428,54.8428,54.8052,54.8052,5448.0
2019-06-19 12:30:00,58.26,58.3,58.25,58.3,6600.0,54.8052,54.8428,54.7958,54.8428,6600.0
2019-06-19 12:35:00,58.29,58.3,58.23,58.25,23220.0,54.8334,54.8428,54.777,54.7958,23220.0
2019-06-19 12:40:00,58.25,58.26,58.21,58.26,14700.0,54.7958,54.8052,54.7582,54.8052,14700.0
2019-06-19 12:45:00,58.26,58.26,58.21,58.21,3200.0,54.8052,54.8052,54.7582,54.7582,3200.0
2019-06-19 12:50:00,58.21,58.24,58.21,58.24,4948.0,54.7582,54.7864,54.7582,54.7864,4948.0
2019-06-19 12:55:00,58.23,58.24,58.23,58.24,3600.0,54.777,54.7864,54.777,54.7864,3600.0
2019-06-19 13:00:00,58.23,58.24,58.21,58.23,3200.0,54.777,54.7864,54.7582,54.777,3200.0
2019-06-19 13:05:00,58.23,58.23,58.22,58.22,4000.0,54.777,54.777,54.7676,54.7676,4000.0
2019-06-19 13:10:00,58.22,58.24,58.22,58.24,5200.0,54.7676,54.7864,54.7676,54.7864,5200.0
2019-06-19 13:15:00,58.24,58.24,58.21,58.21,6400.0,54.7864,54.7864,54.7582,54.7582,6400.0
2019-06-19 13:20:00,58.21,58.24,58.21,58.24,5760.0,54.7582,54.7864,54.7582,54.7864,5760.0
2019-06-19 13:25:00,58.25,58.26,58.24,58.25,14800.0,54.7958,54.8052,54.7864,54.7958,14800.0
2019-06-19 13:30:00,58.26,58.3,58.25,58.3,11488.0,54.8052,54.8428,54.7958,54.8428,11488.0
2019-06-19 13:35:00,58.32,58.37,58.31,58.37,29188.0,54.8616,54.9087,54.8522,54.9087,29188.0
2019-06-19 13:40:00,58.37,58.38,58.31,58.34,20400.0,54.9087,54.9181,54.8522,54.8805,20400.0
2019-06-19 13:45:00,58.31,58.33,58.26,58.33,11564.0,54.8522,54.8711,54.8052,54.8711,11564.0
2019-06-19 13:50:00,58.34,58.38,58.33,58.38,6400.0,54.8805,54.9181,54.8711,54.9181,6400.0
2019-06-19 13:55:00,58.38,58.45,58.37,58.45,23164.0,54.9181,54.9839,54.9087,54.9839,23164.0
2019-06-19 14:00:00,58.47,58.63,58.27,58.63,36740.0,55.0028,55.1533,54.8146,55.1533,36740.0
2019-06-19 14:05:00,58.69,58.79,58.65,58.65,33684.0,55.2097,55.3038,55.1721,55.1721,33684.0
2019-06-19 14:10:00,58.64,58.64,58.58,58.6,6600.0,55.1627,55.1627,55.1062,55.125,6600.0
2019-06-19 14:15:00,58.6,58.67,58.56,58.6,13608.0,55.125,55.1909,55.0874,55.125,13608.0
2019-06-19 14:20:00,58.57,58.6,58.53,58.53,10068.0,55.0968,55.125,55.0592,55.0592,10068.0
2019-06-19 14:25:00,58.53,58.64,58.52,58.63,10024.0,55.0592,55.1627,55.0498,55.1533,10024.0
2019-06-19 14:30:00,58.61,58.79,58.61,58.79,13200.0,55.1345,55.3038,55.1345,55.3038,13200.0
2019-06-19 14:35:00,58.79,58.81,58.67,58.7,24376.0,55.3038,55.3226,55.1909,55.2191,24376.0
2019-06-19 14:40:00,58.71,58.8,58.67,58.79,17600.0,55.2285,55.3132,55.1909,55.3038,17600.0
2019-06-19 14:45:00,58.77,58.81,58.74,58.74,26400.0,55.285,55.3226,55.2567,55.2567,26400.0
2019-06-19 14:50:00,58.78,58.84,58.76,58.84,13600.0,55.2944,55.3508,55.2756,55.3508,13600.0
2019-06-19 14:55:00,58.84,58.9,58.82,58.84,23740.0,55.3508,55.4073,55.332,55.3508,23740.0
2019-06-19 15:00:00,58.84,58.96,58.84,58.89,26992.0,55.3508,55.4637,55.3508,55.3978,26992.0
2019-06-19 15:05:00,58.92,58.97,58.88,58.94,19200.0,55.4261,55.4731,55.3884,55.4449,19200.0
2019-06-19 15:10:00,58.94,59.08,58.92,59.08,23072.0,55.4449,55.5766,55.4261,55.5766,23072.0
2019-06-19 15:15:00,59.07,59.08,59.03,59.07,26788.0,55.5672,55.5766,55.5295,55.5672,26788.0
2019-06-19 15:20:00,59.07,59.13,59.04,59.07,40504.0,55.5672,55.6236,55.539,55.5672,40504.0
2019-06-19 15:25:00,59.09,59.09,58.99,59.0,19868.0,55.586,55.586,55.4919,55.5013,19868.0
2019-06-19 15:30:00,58.98,59.02,58.87,58.88,41752.0,55.4825,55.5201,55.379,55.3884,41752.0
2019-06-19 15:35:00,58.87,58.88,58.82,58.84,19000.0,55.379,55.3884,55.332,55.3508,19000.0
2019-06-19 15:40:00,58.82,58.88,58.79,58.87,66592.0,55.332,55.3884,55.3038,55.379,66592.0
2019-06-19 15:45:00,58.88,58.89,58.82,58.85,41864.0,55.3884,55.3978,55.332,55.3602,41864.0
2019-06-19 15:50:00,58.85,58.92,58.84,58.9,51552.0,55.3602,55.4261,55.3508,55.4073,51552.0
2019-06-19 15:55:00,58.9,58.9,58.77,58.77,128552.0,55.4073,55.4073,55.285,55.285,128552.0
2019-06-20 09:30:00,59.22,59.39,57.51,57.51,114564.0,55.7083,55.8682,54.0997,54.0997,114564.0
2019-06-20 09:35:00,57.58,58.09,57.51,58.09,72560.0,54.1655,54.6453,54.0997,54.6453,72560.0
2019-06-20 09:40:00,58.23,58.38,58.2,58.32,21300.0,54.777,54.9181,54.7488,54.8616,21300.0
2019-06-20 09:45:00,58.4,58.61,58.39,58.42,20800.0,54.9369,55.1345,54.9275,54.9557,20800.0
2019-06-20 09:50:00,58.45,58.63,58.32,58.63,17720.0,54.9839,55.1533,54.8616,55.1533,17720.0
2019-06-20 09:55:00,58.68,58.74,58.5,58.5,18132.0,55.2003,55.2567,55.031,55.031,18132.0
2019-06-20 10:00:00,58.46,58.49,58.34,58.44,24400.0,54.9933,55.0216,54.8805,54.9745,24400.0
2019-06-20 10:05:00,58.45,58.46,58.36,58.45,46056.0,54.9839,54.9933,54.8993,54.9839,46056.0
2019-06-20 10:10:00,58.4,58.42,58.26,58.34,21200.0,54.9369,54.9557,54.8052,54.8805,21200.0
2019-06-20 10:15:00,58.34,58.36,57.95,58.0,51660.0,54.8805,54.8993,54.5136,54.5606,51660.0
2019-06-20 10:20:00,57.99,58.01,57.92,58.0,33832.0,54.5512,54.57,54.4854,54.5606,33832.0
2019-06-20 10:25:00,58.0,58.02,57.93,57.99,29004.0,54.5606,54.5794,54.4948,54.5512,29004.0
2019-06-20 10:30:00,58.0,58.02,57.91,58.02,25200.0,54.5606,54.5794,54.476,54.5794,25200.0
2019-06-20 10:35:00,58.02,58.06,57.87,57.9,20000.0,54.5794,54.6171,54.4383,54.4666,20000.0
2019-06-20 10:40:00,57.93,58.1,57.93,58.07,39000.0,54.4948,54.6547,54.4948,54.6265,39000.0
2019-06-20 10:45:00,58.04,58.12,58.0,58.08,14000.0,54.5983,54.6735,54.5606,54.6359,14000.0
2019-06-20 10:50:00,58.06,58.21,58.06,58.16,12400.0,54.6171,54.7582,54.6171,54.7111,12400.0
2019-06-20 10:55:00,58.15,58.15,58.05,58.05,6860.0,54.7017,54.7017,54.6077,54.6077,6860.0
2019-06-20 11:00:00,58.07,58.08,57.97,58.01,11608.0,54.6265,54.6359,54.5324,54.57,11608.0
2019-06-20 11:05:00,58.04,58.07,57.99,57.99,8340.0,54.5983,54.6265,54.5512,54.5512,8340.0
2019-06-20 11:10:00,58.0,58.1,57.98,58.04,15764.0,54.5606,54.6547,54.5418,54.5983,15764.0
2019-06-20 11:15:00,58.0,58.05,57.88,57.96,24400.0,54.5606,54.6077,54.4477,54.523,24400.0
2019-06-20 11:20:00,57.98,58.02,57.96,57.98,52640.0,54.5418,54.5794,54.523,54.5418,52640.0
2019-06-20 11:25:00,57.98,57.99,57.87,57.88,20908.0,54.5418,54.5512,54.4383,54.4477,20908.0
2019-06-20 11:30:00,57.9,57.94,57.85,57.85,10400.0,54.4666,54.5042,54.4195,54.4195,10400.0
2019-06-20 11:35:00,57.88,57.91,57.85,57.91,5700.0,54.4477,54.476,54.4195,54.476,5700.0
2019-06-20 11:40:00,57.91,57.97,57.85,57.97,7448.0,54.476,54.5324,54.4195,54.5324,7448.0
2019-06-20 11:45:00,58.0,58.0,57.95,57.95,4808.0,54.5606,54.5606,54.5136,54.5136,4808.0
2019-06-20 11:50:00,57.97,57.99,57.95,57.95,3200.0,54.5324,54.5512,54.5136,54.5136,3200.0
2019-06-20 11:55:00,57.96,57.97,57.93,57.95,9800.0,54.523,54.5324,54.4948,54.5136,9800.0
2019-06-20 12:00:00,57.98,57.99,57.94,57.95,19360.0,54.5418,54.5512,54.5042,54.5136,19360.0
2019-06-20 12:05:00,57.96,57.98,57.95,57.95,10000.0,54.523,54.5418,54.5136,54.5136,10000.0
2019-06-20 12:10:00,57.94,57.96,57.89,57.92,14000.0,54.5042,54.523,54.4571,54.4854,14000.0
2019-06-20 12:15:00,57.92,57.92,57.81,57.81,11400.0,54.4854,54.4854,54.3819,54.3819,11400.0
2019-06-20 12:20:00,57.83,57.92,57.82,57.88,9604.0,54.4007,54.4854,54.3913,54.4477,9604.0
2019-06-20 12:25:00,57.92,57.96,57.91,57.95,8100.0,54.4854,54.523,54.476,54.5136,8100.0
2019-06-20 12:30:00,57.94,58.0,57.94,58.0,4800.0,54.5042,54.5606,54.5042,54.5606,4800.0
2019-06-20 12:35:00,58.0,58.02,57.97,57.99,9200.0,54.5606,54.5794,54.5324,54.5512,9200.0
2019-06-20 12:40:00,57.99,58.01,57.96,57.97,17600.0,54.5512,54.57,54.523,54.5324,17600.0
2019-06-20 12:45:00,57.99,58.0,57.98,57.99,8400.0,54.5512,54.5606,54.5418,54.5512,8400.0
2019-06-20 12:50:00,58.0,58.01,57.98,57.99,34000.0,54.5606,54.57,54.5418,54.5512,34000.0
2019-06-20 12:55:00,57.98,58.0,57.96,57.98,20800.0,54.5418,54.5606,54.523,54.5418,20800.0
2019-06-20 13:00:00,58.0,58.0,57.97,57.99,20800.0,54.5606,54.5606,54.5324,54.5512,20800.0
2019-06-20 13:05:00,58.0,58.01,57.99,58.0,20136.0,54.5606,54.57,54.5512,54.5606,20136.0
2019-06-20 13:10:00,57.99,58.0,57.95,57.95,14272.0,54.5512,54.5606,54.5136,54.5136,14272.0
2019-06-20 13:15:00,57.95,58.0,57.93,58.0,13312.0,54.5136,54.5606,54.4948,54.5606,13312.0
2019-06-20 13:20:00,58.0,58.0,57.96,57.99,17468.0,54.5606,54.5606,54.523,54.5512,17468.0
2019-06-20 13:25:00,57.97,57.98,57.9,57.9,26456.0,54.5324,54.5418,54.4666,54.4666,26456.0
2019-06-20 13:30:00,57.94,58.01,57.94,58.0,14000.0,54.5042,54.57,54.5042,54.5606,14000.0
2019-06-20 13:35:00,58.01,58.01,57.93,57.95,6400.0,54.57,54.57,54.4948,54.5136,6400.0
2019-06-20 13:40:00,57.98,57.98,57.94,57.94,3600.0,54.5418,54.5418,54.5042,54.5042,3600.0
2019-06-20 13:45:00,57.96,57.98,57.94,57.98,7600.0,54.523,54.5418,54.5042,54.5418,7600.0
2019-06-20 13:50:00,57.99,57.99,57.93,57.95,5200.0,54.5512,54.5512,54.4948,54.5136,5200.0
2019-06-20 13:55:00,57.97,58.03,57.97,58.0,8904.0,54.5324,54.5888,54.5324,54.5606,8904.0
2019-06-20 14:00:00,58.0,58.01,57.91,57.91,36200.0,54.5606,54.57,54.476,54.476,36200.0
2019-06-20 14:05:00,57.94,58.03,57.94,58.01,16400.0,54.5042,54.5888,54.5042,54.57,16400.0
2019-06-20 14:10:00,58.01,58.02,57.91,57.96,26252.0,54.57,54.5794,54.476,54.523,26252.0
2019-06-20 14:15:00,57.94,58.01,57.94,57.99,8400.0,54.5042,54.57,54.5042,54.5512,8400.0
2019-06-20 14:20:00,57.98,57.99,57.95,57.95,7772.0,54.5418,54.5512,54.5136,54.5136,7772.0
2019-06-20 14:25:00,57.96,57.97,57.91,57.91,4800.0,54.523,54.5324,54.476,54.476,4800.0
2019-06-20 14:30:00,57.94,57.99,57.93,57.96,12800.0,54.5042,54.5512,54.4948,54.523,12800.0
2019-06-20 14:35:00,57.96,57.98,57.94,57.94,12884.0,54.523,54.5418,54.5042,54.5042,12884.0
2019-06-20 14:40:00,57.95,58.05,57.95,58.02,16000.0,54.5136,54.6077,54.5136,54.5794,16000.0
2019-06-20 14:45:00,58.02,58.04,58.01,58.01,6400.0,54.5794,54.5983,54.57,54.57,6400.0
2019-06-20 14:50:00,58.01,58.08,58.01,58.06,8800.0,54.57,54.6359,54.57,54.6171,8800.0
2019-06-20 14:55:00,58.06,58.07,58.01,58.01,13600.0,54.6171,54.6265,54.57,54.57,13600.0
2019-06-20 15:00:00,58.04,58.06,58.02,58.05,10400.0,54.5983,54.6171,54.5794,54.6077,10400.0
2019-06-20 15:05:00,58.02,58.05,57.99,58.01,13900.0,54.5794,54.6077,54.5512,54.57,13900.0
2019-06-20 15:10:00,58.01,58.11,58.01,58.11,8800.0,54.57,54.6641,54.57,54.6641,8800.0
2019-06-20 15:15:00,58.13,58.19,58.1,58.15,23600.0,54.6829,54.7394,54.6547,54.7017,23600.0
2019-06-20 15:20:00,58.15,58.21,58.15,58.15,22800.0,54.7017,54.7582,54.7017,54.7017,22800.0
2019-06-20 15:25:00,58.16,58.29,58.16,58.24,21588.0,54.7111,54.8334,54.7111,54.7864,21588.0
2019-06-20 15:30:00,58.23,58.24,58.18,58.22,21848.0,54.777,54.7864,54.73,54.7676,21848.0
2019-06-20 15:35:00,58.22,58.27,58.2,58.21,31260.0,54.7676,54.8146,54.7488,54.7582,31260.0
2019-06-20 15:40:00,58.2,58.27,58.2,58.26,47560.0,54.7488,54.8146,54.7488,54.8052,47560.0
2019-06-20 15:45:00,58.25,58.3,58.22,58.28,51976.0,54.7958,54.8428,54.7676,54.824,51976.0
2019-06-20 15:50:00,58.27,58.31,58.23,58.3,62384.0,54.8146,54.8522,54.777,54.8428,62384.0
2019-06-20 15:55:00,58.32,58.32,58.1,58.15,191876.0,54.8616,54.8616,54.6547,54.7017,191876.0
2019-06-21 09:30:00,58.1,58.24,58.0,58.07,354236.0,54.6547,54.7864,54.5606,54.6265,354236.0
2019-06-21 09:35:00,57.91,57.93,57.8,57.87,16200.0,54.476,54.4948,54.3725,54.4383,16200.0
2019-06-21 09:40:00,57.9,57.96,57.82,57.86,14400.0,54.4666,54.523,54.3913,54.4289,14400.0
2019-06-21 09:45:00,57.81,57.89,57.74,57.75,7600.0,54.3819,54.4571,54.316,54.3255,7600.0
2019-06-21 09:50:00,57.76,57.78,57.72,57.75,16800.0,54.3349,54.3537,54.2972,54.3255,16800.0
2019-06-21 09:55:00,57.75,57.99,57.75,57.95,16000.0,54.3255,54.5512,54.3255,54.5136,16000.0
2019-06-21 10:00:00,57.92,57.97,57.88,57.89,7732.0,54.4854,54.5324,54.4477,54.4571,7732.0
2019-06-21 10:05:00,58.01,58.01,57.97,58.01,2800.0,54.57,54.57,54.5324,54.57,2800.0
2019-06-21 10:10:00,58.02,58.09,58.01,58.06,8400.0,54.5794,54.6453,54.57,54.6171,8400.0
2019-06-21 10:15:00,58.02,58.04,58.02,58.03,1600.0,54.5794,54.5983,54.5794,54.5888,1600.0
2019-06-21 10:20:00,58.1,58.1,58.06,58.09,5600.0,54.6547,54.6547,54.6171,54.6453,5600.0
2019-06-21 10:25:00,58.08,58.1,58.06,58.08,11600.0,54.6359,54.6547,54.6171,54.6359,11600.0
2019-06-21 10:30:00,58.06,58.14,58.06,58.14,14000.0,54.6171,54.6923,54.6171,54.6923,14000.0
2019-06-21 10:35:00,58.14,58.15,58.1,58.15,7596.0,54.6923,54.7017,54.6547,54.7017,7596.0
2019-06-21 10:40:00,58.17,58.33,58.16,58.33,7700.0,54.7205,54.8711,54.7111,54.8711,7700.0
2019-06-21 10:45:00,58.31,58.37,58.28,58.37,5680.0,54.8522,54.9087,54.824,54.9087,5680.0
2019-06-21 10:50:00,58.31,58.33,58.27,58.27,2480.0,54.8522,54.8711,54.8146,54.8146,2480.0
2019-06-21 10:55:00,58.27,58.27,58.24,58.24,6800.0,54.8146,54.8146,54.7864,54.7864,6800.0
2019-06-21 11:00:00,58.26,58.37,58.26,58.35,8800.0,54.8052,54.9087,54.8052,54.8899,8800.0
2019-06-21 11:05:00,58.39,58.53,58.39,58.5,4800.0,54.9275,55.0592,54.9275,55.031,4800.0
2019-06-21 11:10:00,58.48,58.49,58.45,58.48,2400.0,55.0122,55.0216,54.9839,55.0122,2400.0
2019-06-21 11:15:00,58.45,58.45,58.4,58.4,5200.0,54.9839,54.9839,54.9369,54.9369,5200.0
2019-06-21 11:20:00,58.44,58.48,58.43,58.43,7200.0,54.9745,55.0122,54.9651,54.9651,7200.0
2019-06-21 11:25:00,58.4,58.4,58.3,58.3,2400.0,54.9369,54.9369,54.8428,54.8428,2400.0
2019-06-21 11:30:00,58.31,58.35,58.27,58.35,7600.0,54.8522,54.8899,54.8146,54.8899,7600.0
2019-06-21 11:35:00,58.37,58.41,58.3,58.31,7000.0,54.9087,54.9463,54.8428,54.8522,7000.0
2019-06-21 11:40:00,58.3,58.3,58.26,58.3,4000.0,54.8428,54.8428,54.8052,54.8428,4000.0
2019-06-21 11:45:00,58.28,58.29,58.27,58.29,2056.0,54.824,54.8334,54.8146,54.8334,2056.0
2019-06-21 11:50:00,58.3,58.3,58.25,58.27,2800.0,54.8428,54.8428,54.7958,54.8146,2800.0
2019-06-21 11:55:00,58.26,58.28,58.25,58.26,9792.0,54.8052,54.824,54.7958,54.8052,9792.0
2019-06-21 12:00:00,58.25,58.28,58.24,58.26,23684.0,54.7958,54.824,54.7864,54.8052,23684.0
2019-06-21 12:05:00,58.27,58.27,58.22,58.24,12092.0,54.8146,54.8146,54.7676,54.7864,12092.0
2019-06-21 12:10:00,58.24,58.25,58.2,58.2,7204.0,54.7864,54.7958,54.7488,54.7488,7204.0
2019-06-21 12:15:00,58.21,58.27,58.21,58.24,20312.0,54.7582,54.8146,54.7582,54.7864,20312.0
2019-06-21 12:20:00,58.24,58.25,58.23,58.24,9200.0,54.7864,54.7958,54.777,54.7864,9200.0
2019-06-21 12:25:00,58.24,58.27,58.23,58.26,17200.0,54.7864,54.8146,54.777,54.8052,17200.0
2019-06-21 12:30:00,58.27,58.29,58.25,58.27,6576.0,54.8146,54.8334,54.7958,54.8146,6576.0
2019-06-21 12:35:00,58.26,58.27,58.24,58.27,5600.0,54.8052,54.8146,54.7864,54.8146,5600.0
2019-06-21 12:40:00,58.29,58.29,58.27,58.28,3200.0,54.8334,54.8334,54.8146,54.824,3200.0
2019-06-21 12:45:00,58.3,58.31,58.29,58.29,3600.0,54.8428,54.8522,54.8334,54.8334,3600.0
2019-06-21 12:50:00,58.3,58.3,58.28,58.29,1400.0,54.8428,54.8428,54.824,54.8334,1400.0
2019-06-21 12:55:00,58.28,58.31,58.26,58.31,5200.0,54.824,54.8522,54.8052,54.8522,5200.0
2019-06-21 13:00:00,58.29,58.31,58.27,58.31,9628.0,54.8334,54.8522,54.8146,54.8522,9628.0
2019-06-21 13:05:00,58.3,58.3,58.28,58.28,3728.0,54.8428,54.8428,54.824,54.824,3728.0
2019-06-21 13:10:00,58.29,58.29,58.29,58.29,1200.0,54.8334,54.8334,54.8334,54.8334,1200.0
2019-06-21 13:15:00,58.27,58.27,58.24,58.27,31080.0,54.8146,54.8146,54.7864,54.8146,31080.0
2019-06-21 13:20:00,58.27,58.27,58.2,58.23,18916.0,54.8146,54.8146,54.7488,54.777,18916.0
2019-06-21 13:25:00,58.23,58.25,58.17,58.19,24032.0,54.777,54.7958,54.7205,54.7394,24032.0
2019-06-21 13:30:00,58.19,58.23,58.19,58.23,6400.0,54.7394,54.777,54.7394,54.777,6400.0
2019-06-21 13:35:00,58.25,58.25,58.23,58.23,10384.0,54.7958,54.7958,54.777,54.777,10384.0
2019-06-21 13:40:00,58.23,58.25,58.23,58.25,8800.0,54.777,54.7958,54.777,54.7958,8800.0
2019-06-21 13:45:00,58.25,58.27,58.24,58.24,5952.0,54.7958,54.8146,54.7864,54.7864,5952.0
2019-06-21 13:50:00,58.24,58.24,58.24,58.24,2072.0,54.7864,54.7864,54.7864,54.7864,2072.0
2019-06-21 13:55:00,58.23,58.27,58.23,58.27,6000.0,54.777,54.8146,54.777,54.8146,6000.0
2019-06-21 14:00:00,58.24,58.29,58.24,58.29,13408.0,54.7864,54.8334,54.7864,54.8334,13408.0
2019-06-21 14:05:00,58.28,58.28,58.26,58.27,2400.0,54.824,54.824,54.8052,54.8146,2400.0
2019-06-21 14:10:00,58.27,58.28,58.25,58.28,5252.0,54.8146,54.824,54.7958,54.824,5252.0
2019-06-21 14:15:00,58.27,58.29,58.27,58.28,3212.0,54.8146,54.8334,54.8146,54.824,3212.0
2019-06-21 14:20:00,58.29,58.29,58.27,58.28,4800.0,54.8334,54.8334,54.8146,54.824,4800.0
2019-06-21 14:25:00,58.28,58.32,58.28,58.32,6000.0,54.824,54.8616,54.824,54.8616,6000.0
2019-06-21 14:30:00,58.32,58.4,58.29,58.37,13244.0,54.8616,54.9369,54.8334,54.9087,13244.0
2019-06-21 14:35:00,58.38,58.39,58.37,58.39,10640.0,54.9181,54.9275,54.9087,54.9275,10640.0
2019-06-21 14:40:00,58.37,58.4,58.36,58.38,9476.0,54.9087,54.9369,54.8993,54.9181,9476.0
2019-06-21 14:45:00,58.4,58.42,58.37,58.42,7600.0,54.9369,54.9557,54.9087,54.9557,7600.0
2019-06-21 14:50:00,58.38,58.43,58.38,58.41,13416.0,54.9181,54.9651,54.9181,54.9463,13416.0
2019-06-21 14:55:00,58.43,58.43,58.39,58.4,13308.0,54.9651,54.9651,54.9275,54.9369,13308.0
2019-06-21 15:00:00,58.38,58.41,58.38,58.39,6788.0,54.9181,54.9463,54.9181,54.9275,6788.0
2019-06-21 15:05:00,58.4,58.49,58.39,58.49,12800.0,54.9369,55.0216,54.9275,55.0216,12800.0
2019-06-21 15:10:00,58.48,58.5,58.46,58.49,7436.0,55.0122,55.031,54.9933,55.0216,7436.0
2019-06-21 15:15:00,58.49,58.51,58.48,58.5,19192.0,55.0216,55.0404,55.0122,55.031,19192.0
2019-06-21 15:20:00,58.5,58.5,58.47,58.48,17276.0,55.031,55.031,55.0028,55.0122,17276.0
2019-06-21 15:25:00,58.48,58.48,58.4,58.4,13212.0,55.0122,55.0122,54.9369,54.9369,13212.0
2019-06-21 15:30:00,58.39,58.39,58.3,58.34,22048.0,54.9275,54.9275,54.8428,54.8805,22048.0
2019-06-21 15:35:00,58.35,58.42,58.35,58.42,7600.0,54.8899,54.9557,54.8899,54.9557,7600.0
2019-06-21 15:40:00,58.43,58.45,58.41,58.44,18464.0,54.9651,54.9839,54.9463,54.9745,18464.0
2019-06-21 15:45:00,58.46,58.48,58.42,58.48,16748.0,54.9933,55.0122,54.9557,55.0122,16748.0
2019-06-21 15:50:00,58.47,58.47,58.43,58.46,35096.0,55.0028,55.0028,54.9651,54.9933,35096.0
2019-06-21 15:55:00,58.47,58.47,57.9,58.1,478612.0,55.0028,55.0028,54.4666,54.6547,478612.0
2019-06-24 09:30:00,58.12,58.43,58.12,58.36,36316.0,54.6735,54.9651,54.6735,54.8993,36316.0
2019-06-24 09:35:00,58.36,58.36,58.28,58.31,18400.0,54.8993,54.8993,54.824,54.8522,18400.0
2019-06-24 09:40:00,58.21,58.24,58.18,58.24,4000.0,54.7582,54.7864,54.73,54.7864,4000.0
2019-06-24 09:45:00,58.26,58.29,58.07,58.16,19844.0,54.8052,54.8334,54.6265,54.7111,19844.0
2019-06-24 09:50:00,58.16,58.2,58.08,58.08,4880.0,54.7111,54.7488,54.6359,54.6359,4880.0
2019-06-24 09:55:00,58.06,58.12,58.04,58.07,4000.0,54.6171,54.6735,54.5983,54.6265,4000.0
2019-06-24 10:00:00,58.1,58.12,58.04,58.05,8000.0,54.6547,54.6735,54.5983,54.6077,8000.0
2019-06-24 10:05:00,58.02,58.02,58.0,58.01,3200.0,54.5794,54.5794,54.5606,54.57,3200.0
2019-06-24 10:10:00,58.05,58.08,58.01,58.02,9624.0,54.6077,54.6359,54.57,54.5794,9624.0
2019-06-24 10:15:00,57.99,58.0,57.98,57.98,1600.0,54.5512,54.5606,54.5418,54.5418,1600.0
2019-06-24 10:20:00,57.93,57.97,57.9,57.9,5200.0,54.4948,54.5324,54.4666,54.4666,5200.0
2019-06-24 10:25:00,57.94,57.98,57.87,57.93,14400.0,54.5042,54.5418,54.4383,54.4948,14400.0
2019-06-24 10:30:00,57.92,57.95,57.85,57.88,10400.0,54.4854,54.5136,54.4195,54.4477,10400.0
2019-06-24 10:35:00,57.86,57.89,57.85,57.86,9600.0,54.4289,54.4571,54.4195,54.4289,9600.0
2019-06-24 10:40:00,57.87,57.9,57.83,57.89,10000.0,54.4383,54.4666,54.4007,54.4571,10000.0
2019-06-24 10:45:00,57.89,57.91,57.83,57.83,4800.0,54.4571,54.476,54.4007,54.4007,4800.0
2019-06-24 10:50:00,57.85,57.86,57.82,57.84,2884.0,54.4195,54.4289,54.3913,54.4101,2884.0
2019-06-24 10:55:00,57.84,57.9,57.82,57.87,34800.0,54.4101,54.4666,54.3913,54.4383,34800.0
2019-06-24 11:00:00,57.88,58.01,57.87,57.98,12000.0,54.4477,54.57,54.4383,54.5418,12000.0
2019-06-24 11:05:00,57.97,58.02,57.95,58.02,10400.0,54.5324,54.5794,54.5136,54.5794,10400.0
2019-06-24 11:10:00,58.03,58.08,58.02,58.07,5200.0,54.5888,54.6359,54.5794,54.6265,5200.0
2019-06-24 11:15:00,58.08,58.09,58.02,58.04,10892.0,54.6359,54.6453,54.5794,54.5983,10892.0
2019-06-24 11:20:00,58.03,58.06,57.98,58.06,27728.0,54.5888,54.6171,54.5418,54.6171,27728.0
2019-06-24 11:25:00,58.08,58.15,58.08,58.15,5560.0,54.6359,54.7017,54.6359,54.7017,5560.0
2019-06-24 11:30:00,58.15,58.17,58.12,58.16,5600.0,54.7017,54.7205,54.6735,54.7111,5600.0
2019-06-24 11:35:00,58.16,58.19,58.16,58.17,3600.0,54.7111,54.7394,54.7111,54.7205,3600.0
2019-06-24 11:40:00,58.18,58.21,58.18,58.18,2800.0,54.73,54.7582,54.73,54.73,2800.0
2019-06-24 11:45:00,58.16,58.19,58.12,58.18,15200.0,54.7111,54.7394,54.6735,54.73,15200.0
2019-06-24 11:50:00,58.17,58.19,58.16,58.19,2452.0,54.7205,54.7394,54.7111,54.7394,2452.0
2019-06-24 11:55:00,58.15,58.22,58.15,58.16,9512.0,54.7017,54.7676,54.7017,54.7111,9512.0
2019-06-24 12:00:00,58.17,58.22,58.17,58.19,8000.0,54.7205,54.7676,54.7205,54.7394,8000.0
2019-06-24 12:05:00,58.17,58.2,58.17,58.2,2808.0,54.7205,54.7488,54.7205,54.7488,2808.0
2019-06-24 12:10:00,58.19,58.2,58.19,58.2,800.0,54.7394,54.7488,54.7394,54.7488,800.0
2019-06-24 12:15:00,58.2,58.23,58.2,58.23,2000.0,54.7488,54.777,54.7488,54.777,2000.0
2019-06-24 12:20:00,58.21,58.27,58.21,58.25,6400.0,54.7582,54.8146,54.7582,54.7958,6400.0
2019-06-24 12:25:00,58.27,58.29,58.27,58.28,4008.0,54.8146,54.8334,54.8146,54.824,4008.0
2019-06-24 12:30:00,58.28,58.32,58.26,58.26,15700.0,54.824,54.8616,54.8052,54.8052,15700.0
2019-06-24 12:35:00,58.27,58.27,58.26,58.27,4800.0,54.8146,54.8146,54.8052,54.8146,4800.0
2019-06-24 12:40:00,58.26,58.28,58.26,58.27,4000.0,54.8052,54.824,54.8052,54.8146,4000.0
2019-06-24 12:45:00,58.3,58.3,58.27,58.28,2800.0,54.8428,54.8428,54.8146,54.824,2800.0
2019-06-24 12:50:00,58.26,58.28,58.26,58.27,2800.0,54.8052,54.824,54.8052,54.8146,2800.0
2019-06-24 12:55:00,58.27,58.28,58.26,58.27,7448.0,54.8146,54.824,54.8052,54.8146,7448.0
2019-06-24 13:00:00,58.27,58.29,58.26,58.26,2000.0,54.8146,54.8334,54.8052,54.8052,2000.0
2019-06-24 13:05:00,58.26,58.28,58.26,58.28,7200.0,54.8052,54.824,54.8052,54.824,7200.0
2019-06-24 13:10:00,58.27,58.3,58.27,58.27,5200.0,54.8146,54.8428,54.8146,54.8146,5200.0
2019-06-24 13:15:00,58.29,58.29,58.28,58.28,800.0,54.8334,54.8334,54.824,54.824,800.0
2019-06-24 13:20:00,58.29,58.29,58.27,58.27,1200.0,54.8334,54.8334,54.8146,54.8146,1200.0
2019-06-24 13:25:00,58.27,58.27,58.25,58.27,13196.0,54.8146,54.8146,54.7958,54.8146,13196.0
2019-06-24 13:30:00,58.28,58.28,58.28,58.28,800.0,54.824,54.824,54.824,54.824,800.0
2019-06-24 13:35:00,58.27,58.29,58.27,58.28,8400.0,54.8146,54.8334,54.8146,54.824,8400.0
2019-06-24 13:40:00,58.29,58.29,58.27,58.27,2400.0,54.8334,54.8334,54.8146,54.8146,2400.0
2019-06-24 13:45:00,58.26,58.27,58.25,58.27,4400.0,54.8052,54.8146,54.7958,54.8146,4400.0
2019-06-24 13:50:00,58.26,58.26,58.24,58.24,3600.0,54.8052,54.8052,54.7864,54.7864,3600.0
2019-06-24 13:55:00,58.25,58.27,58.24,58.25,14132.0,54.7958,54.8146,54.7864,54.7958,14132.0
2019-06-24 14:00:00,58.25,58.27,58.25,58.26,14020.0,54.7958,54.8146,54.7958,54.8052,14020.0
2019-06-24 14:05:00,58.26,58.28,58.25,58.28,3200.0,54.8052,54.824,54.7958,54.824,3200.0
2019-06-24 14:10:00,58.27,58.27,58.25,58.26,6800.0,54.8146,54.8146,54.7958,54.8052,6800.0
2019-06-24 14:15:00,58.26,58.27,58.24,58.26,9200.0,54.8052,54.8146,54.7864,54.8052,9200.0
2019-06-24 14:20:00,58.26,58.26,58.2,58.21,3600.0,54.8052,54.8052,54.7488,54.7582,3600.0
2019-06-24 14:25:00,58.21,58.21,58.14,58.16,5752.0,54.7582,54.7582,54.6923,54.7111,5752.0
2019-06-24 14:30:00,58.17,58.2,58.17,58.2,2000.0,54.7205,54.7488,54.7205,54.7488,2000.0
2019-06-24 14:35:00,58.18,58.19,58.18,58.19,3200.0,54.73,54.7394,54.73,54.7394,3200.0
2019-06-24 14:40:00,58.2,58.2,58.16,58.16,3200.0,54.7488,54.7488,54.7111,54.7111,3200.0
2019-06-24 14:45:00,58.16,58.17,58.12,58.15,10108.0,54.7111,54.7205,54.6735,54.7017,10108.0
2019-06-24 14:50:00,58.16,58.19,58.14,58.14,1812.0,54.7111,54.7394,54.6923,54.6923,1812.0
2019-06-24 14:55:00,58.15,58.15,58.12,58.14,3200.0,54.7017,54.7017,54.6735,54.6923,3200.0
2019-06-24 15:00:00,58.16,58.16,58.12,58.14,7768.0,54.7111,54.7111,54.6735,54.6923,7768.0
2019-06-24 15:05:00,58.15,58.16,58.13,58.15,13600.0,54.7017,54.7111,54.6829,54.7017,13600.0
2019-06-24 15:10:00,58.16,58.2,58.15,58.2,3600.0,54.7111,54.7488,54.7017,54.7488,3600.0
2019-06-24 15:15:00,58.19,58.2,58.19,58.19,2000.0,54.7394,54.7488,54.7394,54.7394,2000.0
2019-06-24 15:20:00,58.19,58.24,58.19,58.2,10000.0,54.7394,54.7864,54.7394,54.7488,10000.0
2019-06-24 15:25:00,58.18,58.23,58.17,58.21,11600.0,54.73,54.777,54.7205,54.7582,11600.0
2019-06-24 15:30:00,58.22,58.22,58.19,58.2,8400.0,54.7676,54.7676,54.7394,54.7488,8400.0
2019-06-24 15:35:00,58.21,58.23,58.19,58.21,14800.0,54.7582,54.777,54.7394,54.7582,14800.0
2019-06-24 15:40:00,58.21,58.24,58.21,58.24,3712.0,54.7582,54.7864,54.7582,54.7864,3712.0
2019-06-24 15:45:00,58.24,58.27,58.21,58.22,25764.0,54.7864,54.8146,54.7582,54.7676,25764.0
2019-06-24 15:50:00,58.21,58.28,58.21,58.26,29916.0,54.7582,54.824,54.7582,54.8052,29916.0
2019-06-24 15:55:00,58.26,58.32,58.26,58.28,85004.0,54.8052,54.8616,54.8052,54.824,85004.0
2019-06-25 09:30:00,58.46,58.47,58.33,58.43,25816.0,54.9933,55.0028,54.8711,54.9651,25816.0
2019-06-25 09:35:00,58.43,58.43,58.19,58.19,10000.0,54.9651,54.9651,54.7394,54.7394,10000.0
2019-06-25 09:40:00,58.21,58.22,58.14,58.14,6000.0,54.7582,54.7676,54.6923,54.6923,6000.0
2019-06-25 09:45:00,58.11,58.15,58.11,58.15,1360.0,54.6641,54.7017,54.6641,54.7017,1360.0
2019-06-25 09:50:00,58.13,58.24,58.13,58.24,4800.0,54.6829,54.7864,54.6829,54.7864,4800.0
2019-06-25 09:55:00,58.29,58.29,58.29,58.29,800.0,54.8334,54.8334,54.8334,54.8334,800.0
2019-06-25 10:00:00,58.29,58.29,58.24,58.24,2000.0,54.8334,54.8334,54.7864,54.7864,2000.0
2019-06-25 10:05:00,58.27,58.27,58.2,58.2,2800.0,54.8146,54.8146,54.7488,54.7488,2800.0
2019-06-25 10:10:00,58.21,58.21,58.15,58.17,2400.0,54.7582,54.7582,54.7017,54.7205,2400.0
2019-06-25 10:15:00,58.18,58.21,58.12,58.14,5600.0,54.73,54.7582,54.6735,54.6923,5600.0
2019-06-25 10:20:00,58.13,58.13,58.06,58.09,7524.0,54.6829,54.6829,54.6171,54.6453,7524.0
2019-06-25 10:25:00,58.1,58.21,58.08,58.08,25100.0,54.6547,54.7582,54.6359,54.6359,25100.0
2019-06-25 10:30:00,58.1,58.15,58.1,58.12,4400.0,54.6547,54.7017,54.6547,54.6735,4400.0
2019-06-25 10:35:00,58.07,58.07,57.99,57.99,2800.0,54.6265,54.6265,54.5512,54.5512,2800.0
2019-06-25 10:40:00,58.04,58.07,58.02,58.07,5200.0,54.5983,54.6265,54.5794,54.6265,5200.0
2019-06-25 10:45:00,58.1,58.15,58.05,58.05,3200.0,54.6547,54.7017,54.6077,54.6077,3200.0
2019-06-25 10:50:00,58.05,58.13,58.03,58.03,7600.0,54.6077,54.6829,54.5888,54.5888,7600.0
2019-06-25 10:55:00,58.01,58.06,57.99,58.01,22000.0,54.57,54.6171,54.5512,54.57,22000.0
2019-06-25 11:00:00,58.06,58.06,58.01,58.02,50060.0,54.6171,54.6171,54.57,54.5794,50060.0
2019-06-25 11:05:00,58.04,58.05,57.98,58.04,66000.0,54.5983,54.6077,54.5418,54.5983,66000.0
2019-06-25 11:10:00,58.02,58.08,58.02,58.06,18000.0,54.5794,54.6359,54.5794,54.6171,18000.0
2019-06-25 11:15:00,58.05,58.07,58.02,58.03,8912.0,54.6077,54.6265,54.5794,54.5888,8912.0
2019-06-25 11:20:00,58.02,58.07,58.02,58.04,40052.0,54.5794,54.6265,54.5794,54.5983,40052.0
2019-06-25 11:25:00,58.04,58.06,58.02,58.03,13200.0,54.5983,54.6171,54.5794,54.5888,13200.0
2019-06-25 11:30:00,58.04,58.04,57.92,57.92,21200.0,54.5983,54.5983,54.4854,54.4854,21200.0
2019-06-25 11:35:00,57.91,57.99,57.91,57.99,5600.0,54.476,54.5512,54.476,54.5512,5600.0
2019-06-25 11:40:00,57.95,57.99,57.95,57.97,37108.0,54.5136,54.5512,54.5136,54.5324,37108.0
2019-06-25 11:45:00,57.98,58.04,57.98,58.02,49620.0,54.5418,54.5983,54.5418,54.5794,49620.0
2019-06-25 11:50:00,58.0,58.02,57.97,58.02,16800.0,54.5606,54.5794,54.5324,54.5794,16800.0
2019-06-25 11:55:00,58.01,58.01,58.0,58.01,1200.0,54.57,54.57,54.5606,54.57,1200.0
2019-06-25 12:00:00,58.01,58.05,57.99,58.02,3652.0,54.57,54.6077,54.5512,54.5794,3652.0
2019-06-25 12:05:00,58.04,58.08,58.04,58.07,20800.0,54.5983,54.6359,54.5983,54.6265,20800.0
2019-06-25 12:10:00,58.07,58.13,58.06,58.13,5176.0,54.6265,54.6829,54.6171,54.6829,5176.0
2019-06-25 12:15:00,58.13,58.18,58.13,58.18,3600.0,54.6829,54.73,54.6829,54.73,3600.0
2019-06-25 12:20:00,58.16,58.2,58.15,58.16,32400.0,54.7111,54.7488,54.7017,54.7111,32400.0
2019-06-25 12:25:00,58.17,58.17,58.12,58.15,5600.0,54.7205,54.7205,54.6735,54.7017,5600.0
2019-06-25 12:30:00,58.17,58.2,58.15,58.16,8000.0,54.7205,54.7488,54.7017,54.7111,8000.0
2019-06-25 12:35:00,58.17,58.18,58.07,58.08,23600.0,54.7205,54.73,54.6265,54.6359,23600.0
2019-06-25 12:40:00,58.09,58.1,58.08,58.08,4000.0,54.6453,54.6547,54.6359,54.6359,4000.0
2019-06-25 12:45:00,58.08,58.16,58.08,58.16,14592.0,54.6359,54.7111,54.6359,54.7111,14592.0
2019-06-25 12:50:00,58.14,58.2,58.14,58.2,9600.0,54.6923,54.7488,54.6923,54.7488,9600.0
2019-06-25 12:55:00,58.2,58.22,58.2,58.22,1200.0,54.7488,54.7676,54.7488,54.7676,1200.0
2019-06-25 13:00:00,58.18,58.24,58.1,58.24,22708.0,54.73,54.7864,54.6547,54.7864,22708.0
2019-06-25 13:05:00,58.24,58.24,58.17,58.24,10856.0,54.7864,54.7864,54.7205,54.7864,10856.0
2019-06-25 13:10:00,58.24,58.3,58.21,58.24,5600.0,54.7864,54.8428,54.7582,54.7864,5600.0
2019-06-25 13:15:00,58.26,58.26,58.19,58.23,3600.0,54.8052,54.8052,54.7394,54.777,3600.0
2019-06-25 13:20:00,58.23,58.24,58.2,58.21,2800.0,54.777,54.7864,54.7488,54.7582,2800.0
2019-06-25 13:25:00,58.23,58.27,58.23,58.23,2800.0,54.777,54.8146,54.777,54.777,2800.0
2019-06-25 13:30:00,58.22,58.29,58.22,58.29,2400.0,54.7676,54.8334,54.7676,54.8334,2400.0
2019-06-25 13:35:00,58.33,58.33,58.29,58.31,6800.0,54.8711,54.8711,54.8334,54.8522,6800.0
2019-06-25 13:40:00,58.34,58.35,58.29,58.29,4400.0,54.8805,54.8899,54.8334,54.8334,4400.0
2019-06-25 13:45:00,58.33,58.34,58.29,58.29,2400.0,54.8711,54.8805,54.8334,54.8334,2400.0
2019-06-25 13:50:00,58.32,58.32,58.25,58.25,4400.0,54.8616,54.8616,54.7958,54.7958,4400.0
2019-06-25 13:55:00,58.27,58.28,58.21,58.21,4992.0,54.8146,54.824,54.7582,54.7582,4992.0
2019-06-25 14:00:00,58.21,58.23,58.19,58.22,3600.0,54.7582,54.777,54.7394,54.7676,3600.0
2019-06-25 14:05:00,58.21,58.24,58.21,58.22,6040.0,54.7582,54.7864,54.7582,54.7676,6040.0
2019-06-25 14:10:00,58.21,58.28,58.21,58.27,18000.0,54.7582,54.824,54.7582,54.8146,18000.0
2019-06-25 14:15:00,58.29,58.3,58.27,58.27,3600.0,54.8334,54.8428,54.8146,54.8146,3600.0
2019-06-25 14:20:00,58.17,58.19,58.16,58.18,2000.0,54.7205,54.7394,54.7111,54.73,2000.0
2019-06-25 14:25:00,58.19,58.2,58.13,58.13,6000.0,54.7394,54.7488,54.6829,54.6829,6000.0
2019-06-25 14:30:00,58.12,58.21,58.11,58.16,17200.0,54.6735,54.7582,54.6641,54.7111,17200.0
2019-06-25 14:35:00,58.1,58.1,57.97,58.0,7200.0,54.6547,54.6547,54.5324,54.5606,7200.0
2019-06-25 14:40:00,58.01,58.02,57.95,57.95,7200.0,54.57,54.5794,54.5136,54.5136,7200.0
2019-06-25 14:45:00,57.99,58.01,57.96,57.98,2400.0,54.5512,54.57,54.523,54.5418,2400.0
2019-06-25 14:50:00,57.98,58.0,57.95,58.0,3600.0,54.5418,54.5606,54.5136,54.5606,3600.0
2019-06-25 14:55:00,57.99,58.07,57.98,58.01,12400.0,54.5512,54.6265,54.5418,54.57,12400.0
2019-06-25 15:00:00,58.02,58.03,57.99,58.03,10000.0,54.5794,54.5888,54.5512,54.5888,10000.0
2019-06-25 15:05:00,58.05,58.07,58.02,58.02,6400.0,54.6077,54.6265,54.5794,54.5794,6400.0
2019-06-25 15:10:00,58.04,58.04,57.92,57.92,9600.0,54.5983,54.5983,54.4854,54.4854,9600.0
2019-06-25 15:15:00,57.93,57.93,57.88,57.9,6800.0,54.4948,54.4948,54.4477,54.4666,6800.0
2019-06-25 15:20:00,57.92,57.96,57.91,57.95,13500.0,54.4854,54.523,54.476,54.5136,13500.0
2019-06-25 15:25:00,57.95,58.02,57.94,58.01,22000.0,54.5136,54.5794,54.5042,54.57,22000.0
2019-06-25 15:30:00,58.0,58.02,58.0,58.02,12848.0,54.5606,54.5794,54.5606,54.5794,12848.0
2019-06-25 15:35:00,58.02,58.04,58.0,58.04,9436.0,54.5794,54.5983,54.5606,54.5983,9436.0
2019-06-25 15:40:00,58.02,58.03,57.92,57.94,12000.0,54.5794,54.5888,54.4854,54.5042,12000.0
2019-06-25 15:45:00,57.92,58.02,57.91,58.02,20916.0,54.4854,54.5794,54.476,54.5794,20916.0
2019-06-25 15:50:00,57.99,58.02,57.93,57.93,26400.0,54.5512,54.5794,54.4948,54.4948,26400.0
2019-06-25 15:55:00,57.91,57.95,57.67,57.86,298944.0,54.476,54.5136,54.2502,54.4289,298944.0
2019-06-26 09:30:00,58.27,58.27,58.06,58.12,53084.0,54.8146,54.8146,54.6171,54.6735,53084.0
2019-06-26 09:35:00,58.15,58.56,58.14,58.56,18000.0,54.7017,55.0874,54.6923,55.0874,18000.0
2019-06-26 09:40:00,58.49,58.56,58.43,58.5,38240.0,55.0216,55.0874,54.9651,55.031,38240.0
2019-06-26 09:45:00,58.5,58.6,58.34,58.37,21572.0,55.031,55.125,54.8805,54.9087,21572.0
2019-06-26 09:50:00,58.3,58.32,58.22,58.25,6400.0,54.8428,54.8616,54.7676,54.7958,6400.0
2019-06-26 09:55:00,58.26,58.39,58.26,58.33,12800.0,54.8052,54.9275,54.8052,54.8711,12800.0
2019-06-26 10:00:00,58.3,58.32,58.27,58.27,14800.0,54.8428,54.8616,54.8146,54.8146,14800.0
2019-06-26 10:05:00,58.28,58.34,58.27,58.27,17704.0,54.824,54.8805,54.8146,54.8146,17704.0
2019-06-26 10:10:00,58.29,58.34,58.26,58.29,86760.0,54.8334,54.8805,54.8052,54.8334,86760.0
2019-06-26 10:15:00,58.29,58.31,58.27,58.28,17200.0,54.8334,54.8522,54.8146,54.824,17200.0
2019-06-26 10:20:00,58.28,58.29,58.21,58.24,34196.0,54.824,54.8334,54.7582,54.7864,34196.0
2019-06-26 10:25:00,58.25,58.27,58.21,58.24,6756.0,54.7958,54.8146,54.7582,54.7864,6756.0
2019-06-26 10:30:00,58.23,58.25,58.17,58.24,73004.0,54.777,54.7958,54.7205,54.7864,73004.0
2019-06-26 10:35:00,58.25,58.37,58.25,58.35,8400.0,54.7958,54.9087,54.7958,54.8899,8400.0
2019-06-26 10:40:00,58.31,58.31,58.27,58.27,3200.0,54.8522,54.8522,54.8146,54.8146,3200.0
2019-06-26 10:45:00,58.31,58.46,58.31,58.44,24564.0,54.8522,54.9933,54.8522,54.9745,24564.0
2019-06-26 10:50:00,58.48,58.48,58.38,58.4,16200.0,55.0122,55.0122,54.9181,54.9369,16200.0
2019-06-26 10:55:00,58.4,58.4,58.3,58.3,6076.0,54.9369,54.9369,54.8428,54.8428,6076.0
2019-06-26 11:00:00,58.33,58.36,58.32,58.36,9200.0,54.8711,54.8993,54.8616,54.8993,9200.0
2019-06-26 11:05:00,58.42,58.45,58.4,58.44,5984.0,54.9557,54.9839,54.9369,54.9745,5984.0
2019-06-26 11:10:00,58.44,58.44,58.38,58.38,4800.0,54.9745,54.9745,54.9181,54.9181,4800.0
2019-06-26 11:15:00,58.38,58.41,58.36,58.39,12400.0,54.9181,54.9463,54.8993,54.9275,12400.0
2019-06-26 11:20:00,58.4,58.41,58.4,58.41,4000.0,54.9369,54.9463,54.9369,54.9463,4000.0
2019-06-26 11:25:00,58.43,58.49,58.39,58.49,8400.0,54.9651,55.0216,54.9275,55.0216,8400.0
2019-06-26 11:30:00,58.44,58.49,58.39,58.45,64620.0,54.9745,55.0216,54.9275,54.9839,64620.0
2019-06-26 11:35:00,58.46,58.51,58.45,58.45,43812.0,54.9933,55.0404,54.9839,54.9839,43812.0
2019-06-26 11:40:00,58.44,58.45,58.43,58.43,3600.0,54.9745,54.9839,54.9651,54.9651,3600.0
2019-06-26 11:45:00,58.43,58.48,58.42,58.46,24400.0,54.9651,55.0122,54.9557,54.9933,24400.0
2019-06-26 11:50:00,58.47,58.48,58.36,58.36,44996.0,55.0028,55.0122,54.8993,54.8993,44996.0
2019-06-26 11:55:00,58.39,58.5,58.39,58.5,6800.0,54.9275,55.031,54.9275,55.031,6800.0
2019-06-26 12:00:00,58.52,58.56,58.49,58.49,3080.0,55.0498,55.0874,55.0216,55.0216,3080.0
2019-06-26 12:05:00,58.45,58.53,58.44,58.53,5200.0,54.9839,55.0592,54.9745,55.0592,5200.0
2019-06-26 12:10:00,58.51,58.52,58.46,58.46,3980.0,55.0404,55.0498,54.9933,54.9933,3980.0
2019-06-26 12:15:00,58.45,58.49,58.43,58.49,11600.0,54.9839,55.0216,54.9651,55.0216,11600.0
2019-06-26 12:20:00,58.49,58.5,58.45,58.46,7400.0,55.0216,55.031,54.9839,54.9933,7400.0
2019-06-26 12:25:00,58.48,58.49,58.4,58.41,4828.0,55.0122,55.0216,54.9369,54.9463,4828.0
2019-06-26 12:30:00,58.41,58.42,58.38,58.38,4400.0,54.9463,54.9557,54.9181,54.9181,4400.0
2019-06-26 12:35:00,58.4,58.43,58.4,58.43,6400.0,54.9369,54.9651,54.9369,54.9651,6400.0
2019-06-26 12:40:00,58.38,58.44,58.38,58.42,5820.0,54.9181,54.9745,54.9181,54.9557,5820.0
2019-06-26 12:45:00,58.44,58.46,58.43,58.45,5200.0,54.9745,54.9933,54.9651,54.9839,5200.0
2019-06-26 12:50:00,58.43,58.45,58.4,58.41,8376.0,54.9651,54.9839,54.9369,54.9463,8376.0
2019-06-26 12:55:00,58.42,58.45,58.41,58.45,11600.0,54.9557,54.9839,54.9463,54.9839,11600.0
2019-06-26 13:00:00,58.44,58.49,58.42,58.48,16400.0,54.9745,55.0216,54.9557,55.0122,16400.0
2019-06-26 13:05:00,58.48,58.48,58.45,58.47,27600.0,55.0122,55.0122,54.9839,55.0028,27600.0
2019-06-26 13:10:00,58.44,58.46,58.44,58.46,4400.0,54.9745,54.9933,54.9745,54.9933,4400.0
2019-06-26 13:15:00,58.45,58.47,58.45,58.46,5204.0,54.9839,55.0028,54.9839,54.9933,5204.0
2019-06-26 13:20:00,58.48,58.48,58.45,58.45,5140.0,55.0122,55.0122,54.9839,54.9839,5140.0
2019-06-26 13:25:00,58.45,58.47,58.45,58.45,6000.0,54.9839,55.0028,54.9839,54.9839,6000.0
2019-06-26 13:30:00,58.45,58.48,58.45,58.48,17600.0,54.9839,55.0122,54.9839,55.0122,17600.0
2019-06-26 13:35:00,58.48,58.48,58.44,58.44,6000.0,55.0122,55.0122,54.9745,54.9745,6000.0
2019-06-26 13:40:00,58.4,58.4,58.37,58.37,5600.0,54.9369,54.9369,54.9087,54.9087,5600.0
2019-06-26 13:45:00,58.35,58.35,58.26,58.29,12800.0,54.8899,54.8899,54.8052,54.8334,12800.0
2019-06-26 13:50:00,58.3,58.35,58.3,58.34,7376.0,54.8428,54.8899,54.8428,54.8805,7376.0
2019-06-26 13:55:00,58.36,58.37,58.35,58.35,4400.0,54.8993,54.9087,54.8899,54.8899,4400.0
2019-06-26 14:00:00,58.34,58.38,58.34,58.36,8800.0,54.8805,54.9181,54.8805,54.8993,8800.0
2019-06-26 14:05:00,58.36,58.39,58.35,58.37,5884.0,54.8993,54.9275,54.8899,54.9087,5884.0
2019-06-26 14:10:00,58.35,58.39,58.33,58.34,10060.0,54.8899,54.9275,54.8711,54.8805,10060.0
2019-06-26 14:15:00,58.38,58.4,58.34,58.34,10400.0,54.9181,54.9369,54.8805,54.8805,10400.0
2019-06-26 14:20:00,58.3,58.3,58.27,58.27,3200.0,54.8428,54.8428,54.8146,54.8146,3200.0
2019-06-26 14:25:00,58.23,58.24,58.21,58.23,6400.0,54.777,54.7864,54.7582,54.777,6400.0
2019-06-26 14:30:00,58.13,58.15,58.13,58.15,3604.0,54.6829,54.7017,54.6829,54.7017,3604.0
2019-06-26 14:35:00,58.1,58.1,58.08,58.08,3752.0,54.6547,54.6547,54.6359,54.6359,3752.0
2019-06-26 14:40:00,58.08,58.19,58.08,58.11,16608.0,54.6359,54.7394,54.6359,54.6641,16608.0
2019-06-26 14:45:00,58.14,58.19,58.13,58.18,10800.0,54.6923,54.7394,54.6829,54.73,10800.0
2019-06-26 14:50:00,58.18,58.19,58.16,58.17,9200.0,54.73,54.7394,54.7111,54.7205,9200.0
2019-06-26 14:55:00,58.24,58.24,58.23,58.23,2400.0,54.7864,54.7864,54.777,54.777,2400.0
2019-06-26 15:00:00,58.26,58.32,58.26,58.31,2404.0,54.8052,54.8616,54.8052,54.8522,2404.0
2019-06-26 15:05:00,58.27,58.29,58.26,58.27,8800.0,54.8146,54.8334,54.8052,54.8146,8800.0
2019-06-26 15:10:00,58.3,58.3,58.27,58.3,42216.0,54.8428,54.8428,54.8146,54.8428,42216.0
2019-06-26 15:15:00,58.25,58.26,58.23,58.26,7200.0,54.7958,54.8052,54.777,54.8052,7200.0
2019-06-26 15:20:00,58.24,58.24,58.2,58.2,9140.0,54.7864,54.7864,54.7488,54.7488,9140.0
2019-06-26 15:25:00,58.19,58.24,58.18,58.2,12732.0,54.7394,54.7864,54.73,54.7488,12732.0
2019-06-26 15:30:00,58.17,58.27,58.17,58.26,16000.0,54.7205,54.8146,54.7205,54.8052,16000.0
2019-06-26 15:35:00,58.26,58.28,58.24,58.27,13200.0,54.8052,54.824,54.7864,54.8146,13200.0
2019-06-26 15:40:00,58.29,58.29,58.26,58.28,9200.0,54.8334,54.8334,54.8052,54.824,9200.0
2019-06-26 15:45:00,58.25,58.26,58.24,58.26,24680.0,54.7958,54.8052,54.7864,54.8052,24680.0
2019-06-26 15:50:00,58.27,58.32,58.26,58.26,33320.0,54.8146,54.8616,54.8052,54.8052,33320.0
2019-06-26 15:55:00,58.3,58.3,58.2,58.2,62616.0,54.8428,54.8428,54.7488,54.7488,62616.0
2019-06-27 09:30:00,58.26,58.45,58.13,58.42,19524.0,54.8052,54.9839,54.6829,54.9557,19524.0
2019-06-27 09:35:00,58.42,58.48,58.37,58.37,9200.0,54.9557,55.0122,54.9087,54.9087,9200.0
2019-06-27 09:40:00,58.36,58.52,58.35,58.5,4400.0,54.8993,55.0498,54.8899,55.031,4400.0
2019-06-27 09:45:00,58.52,58.52,58.49,58.5,4260.0,55.0498,55.0498,55.0216,55.031,4260.0
2019-06-27 09:50:00,58.55,58.6,58.54,58.56,3400.0,55.078,55.125,55.0686,55.0874,3400.0
2019-06-27 09:55:00,58.64,58.74,58.64,58.72,4800.0,55.1627,55.2567,55.1627,55.2379,4800.0
2019-06-27 10:00:00,58.72,58.75,58.69,58.72,8420.0,55.2379,55.2662,55.2097,55.2379,8420.0
2019-06-27 10:05:00,58.78,58.79,58.74,58.74,2908.0,55.2944,55.3038,55.2567,55.2567,2908.0
2019-06-27 10:10:00,58.77,58.78,58.74,58.76,4800.0,55.285,55.2944,55.2567,55.2756,4800.0
2019-06-27 10:15:00,58.8,58.8,58.74,58.75,6372.0,55.3132,55.3132,55.2567,55.2662,6372.0
2019-06-27 10:20:00,58.76,58.81,58.76,58.79,3800.0,55.2756,55.3226,55.2756,55.3038,3800.0
2019-06-27 10:25:00,58.79,58.79,58.73,58.75,4800.0,55.3038,55.3038,55.2473,55.2662,4800.0
2019-06-27 10:30:00,58.79,58.79,58.74,58.74,800.0,55.3038,55.3038,55.2567,55.2567,800.0
2019-06-27 10:35:00,58.82,58.84,58.8,58.84,13608.0,55.332,55.3508,55.3132,55.3508,13608.0
2019-06-27 10:40:00,58.82,58.83,58.81,58.82,7240.0,55.332,55.3414,55.3226,55.332,7240.0
2019-06-27 10:45:00,58.85,58.94,58.83,58.94,15236.0,55.3602,55.4449,55.3414,55.4449,15236.0
2019-06-27 10:50:00,58.93,58.93,58.87,58.92,12592.0,55.4355,55.4355,55.379,55.4261,12592.0
2019-06-27 10:55:00,58.89,58.92,58.88,58.92,4000.0,55.3978,55.4261,55.3884,55.4261,4000.0
2019-06-27 11:00:00,58.9,58.91,58.86,58.87,12848.0,55.4073,55.4167,55.3696,55.379,12848.0
2019-06-27 11:05:00,58.88,58.89,58.79,58.8,10992.0,55.3884,55.3978,55.3038,55.3132,10992.0
2019-06-27 11:10:00,58.79,58.8,58.77,58.77,5600.0,55.3038,55.3132,55.285,55.285,5600.0
2019-06-27 11:15:00,58.76,58.79,58.69,58.73,8612.0,55.2756,55.3038,55.2097,55.2473,8612.0
2019-06-27 11:20:00,58.74,58.77,58.68,58.68,3600.0,55.2567,55.285,55.2003,55.2003,3600.0
2019-06-27 11:25:00,58.66,58.7,58.63,58.63,10400.0,55.1815,55.2191,55.1533,55.1533,10400.0
2019-06-27 11:30:00,58.63,58.69,58.63,58.69,4400.0,55.1533,55.2097,55.1533,55.2097,4400.0
2019-06-27 11:35:00,58.68,58.75,58.66,58.75,5800.0,55.2003,55.2662,55.1815,55.2662,5800.0
2019-06-27 11:40:00,58.77,58.77,58.74,58.74,7600.0,55.285,55.285,55.2567,55.2567,7600.0
2019-06-27 11:45:00,58.74,58.75,58.7,58.75,9664.0,55.2567,55.2662,55.2191,55.2662,9664.0
2019-06-27 11:50:00,58.78,58.82,58.77,58.79,7156.0,55.2944,55.332,55.285,55.3038,7156.0
2019-06-27 11:55:00,58.8,58.87,58.78,58.87,23200.0,55.3132,55.379,55.2944,55.379,23200.0
2019-06-27 12:00:00,58.87,58.87,58.81,58.82,7612.0,55.379,55.379,55.3226,55.332,7612.0
2019-06-27 12:05:00,58.83,58.84,58.81,58.82,14400.0,55.3414,55.3508,55.3226,55.332,14400.0
2019-06-27 12:10:00,58.82,58.87,58.82,58.85,11764.0,55.332,55.379,55.332,55.3602,11764.0
2019-06-27 12:15:00,58.84,58.87,58.84,58.84,7000.0,55.3508,55.379,55.3508,55.3508,7000.0
2019-06-27 12:20:00,58.84,58.85,58.75,58.75,11412.0,55.3508,55.3602,55.2662,55.2662,11412.0
2019-06-27 12:25:00,58.74,58.79,58.73,58.76,14400.0,55.2567,55.3038,55.2473,55.2756,14400.0
2019-06-27 12:30:00,58.76,58.78,58.74,58.76,5200.0,55.2756,55.2944,55.2567,55.2756,5200.0
2019-06-27 12:35:00,58.77,58.77,58.75,58.77,5200.0,55.285,55.285,55.2662,55.285,5200.0
2019-06-27 12:40:00,58.76,58.77,58.74,58.76,4688.0,55.2756,55.285,55.2567,55.2756,4688.0
2019-06-27 12:45:00,58.75,58.78,58.72,58.75,14308.0,55.2662,55.2944,55.2379,55.2662,14308.0
2019-06-27 12:50:00,58.75,58.75,58.74,58.74,1600.0,55.2662,55.2662,55.2567,55.2567,1600.0
2019-06-27 12:55:00,58.73,58.77,58.72,58.76,5700.0,55.2473,55.285,55.2379,55.2756,5700.0
2019-06-27 13:00:00,58.77,58.79,58.76,58.78,7200.0,55.285,55.3038,55.2756,55.2944,7200.0
2019-06-27 13:05:00,58.77,58.78,58.75,58.75,12000.0,55.285,55.2944,55.2662,55.2662,12000.0
2019-06-27 13:10:00,58.74,58.76,58.71,58.75,17760.0,55.2567,55.2756,55.2285,55.2662,17760.0
2019-06-27 13:15:00,58.75,58.77,58.74,58.75,4400.0,55.2662,55.285,55.2567,55.2662,4400.0
2019-06-27 13:20:00,58.79,58.81,58.77,58.77,3368.0,55.3038,55.3226,55.285,55.285,3368.0
2019-06-27 13:25:00,58.8,58.81,58.77,58.77,3400.0,55.3132,55.3226,55.285,55.285,3400.0
2019-06-27 13:30:00,58.77,58.81,58.77,58.78,13628.0,55.285,55.3226,55.285,55.2944,13628.0
2019-06-27 13:35:00,58.81,58.82,58.81,58.82,2000.0,55.3226,55.332,55.3226,55.332,2000.0
2019-06-27 13:40:00,58.82,58.83,58.8,58.82,6604.0,55.332,55.3414,55.3132,55.332,6604.0
2019-06-27 13:45:00,58.83,58.83,58.81,58.82,1200.0,55.3414,55.3414,55.3226,55.332,1200.0
2019-06-27 13:50:00,58.79,58.82,58.79,58.8,1200.0,55.3038,55.332,55.3038,55.3132,1200.0
2019-06-27 13:55:00,58.77,58.8,58.77,58.78,2960.0,55.285,55.3132,55.285,55.2944,2960.0
2019-06-27 14:00:00,58.77,58.79,58.74,58.74,6880.0,55.285,55.3038,55.2567,55.2567,6880.0
2019-06-27 14:05:00,58.72,58.76,58.72,58.76,1600.0,55.2379,55.2756,55.2379,55.2756,1600.0
2019-06-27 14:10:00,58.77,58.81,58.77,58.8,4800.0,55.285,55.3226,55.285,55.3132,4800.0
2019-06-27 14:15:00,58.79,58.81,58.79,58.8,2800.0,55.3038,55.3226,55.3038,55.3132,2800.0
2019-06-27 14:20:00,58.79,58.8,58.77,58.79,4400.0,55.3038,55.3132,55.285,55.3038,4400.0
2019-06-27 14:25:00,58.79,58.79,58.78,58.79,3600.0,55.3038,55.3038,55.2944,55.3038,3600.0
2019-06-27 14:30:00,58.8,58.82,58.79,58.81,3400.0,55.3132,55.332,55.3038,55.3226,3400.0
2019-06-27 14:35:00,58.79,58.83,58.79,58.83,10072.0,55.3038,55.3414,55.3038,55.3414,10072.0
2019-06-27 14:40:00,58.82,58.82,58.82,58.82,1600.0,55.332,55.332,55.332,55.332,1600.0
2019-06-27 14:45:00,58.8,58.8,58.77,58.78,6400.0,55.3132,55.3132,55.285,55.2944,6400.0
2019-06-27 14:50:00,58.79,58.81,58.78,58.8,4000.0,55.3038,55.3226,55.2944,55.3132,4000.0
2019-06-27 14:55:00,58.81,58.82,58.81,58.81,4020.0,55.3226,55.332,55.3226,55.3226,4020.0
2019-06-27 15:00:00,58.81,58.84,58.81,58.81,6020.0,55.3226,55.3508,55.3226,55.3226,6020.0
2019-06-27 15:05:00,58.83,58.83,58.82,58.83,3200.0,55.3414,55.3414,55.332,55.3414,3200.0
2019-06-27 15:10:00,58.83,58.86,58.83,58.86,8400.0,55.3414,55.3696,55.3414,55.3696,8400.0
2019-06-27 15:15:00,58.86,58.86,58.82,58.83,6400.0,55.3696,55.3696,55.332,55.3414,6400.0
2019-06-27 15:20:00,58.83,58.83,58.79,58.81,10236.0,55.3414,55.3414,55.3038,55.3226,10236.0
2019-06-27 15:25:00,58.81,58.85,58.8,58.84,13232.0,55.3226,55.3602,55.3132,55.3508,13232.0
2019-06-27 15:30:00,58.85,58.85,58.81,58.83,9604.0,55.3602,55.3602,55.3226,55.3414,9604.0
2019-06-27 15:35:00,58.84,58.88,58.83,58.88,16800.0,55.3508,55.3884,55.3414,55.3884,16800.0
2019-06-27 15:40:00,58.89,58.91,58.87,58.91,8800.0,55.3978,55.4167,55.379,55.4167,8800.0
2019-06-27 15:45:00,58.91,58.93,58.9,58.91,15632.0,55.4167,55.4355,55.4073,55.4167,15632.0
2019-06-27 15:50:00,58.93,58.97,58.91,58.93,34472.0,55.4355,55.4731,55.4167,55.4355,34472.0
2019-06-27 15:55:00,58.95,58.99,58.9,58.92,53284.0,55.4543,55.4919,55.4073,55.4261,53284.0
2019-06-28 09:30:00,59.02,59.02,58.89,58.92,12172.0,55.5201,55.5201,55.3978,55.4261,12172.0
2019-06-28 09:35:00,59.03,59.09,59.03,59.06,1200.0,55.5295,55.586,55.5295,55.5578,1200.0
2019-06-28 09:40:00,59.02,59.27,59.0,59.18,40356.0,55.5201,55.7553,55.5013,55.6707,40356.0
2019-06-28 09:45:00,59.17,59.2,59.13,59.13,6400.0,55.6612,55.6895,55.6236,55.6236,6400.0
2019-06-28 09:50:00,59.11,59.14,58.89,58.94,14624.0,55.6048,55.633,55.3978,55.4449,14624.0
2019-06-28 09:55:00,58.91,59.15,58.8,59.15,12120.0,55.4167,55.6424,55.3132,55.6424,12120.0
2019-06-28 10:00:00,58.92,58.96,58.9,58.94,22800.0,55.4261,55.4637,55.4073,55.4449,22800.0
2019-06-28 10:05:00,58.94,59.01,58.92,58.97,8800.0,55.4449,55.5107,55.4261,55.4731,8800.0
2019-06-28 10:10:00,58.99,59.01,58.98,58.99,3200.0,55.4919,55.5107,55.4825,55.4919,3200.0
2019-06-28 10:15:00,59.02,59.04,58.93,58.97,8400.0,55.5201,55.539,55.4355,55.4731,8400.0
2019-06-28 10:20:00,58.97,58.98,58.93,58.96,2800.0,55.4731,55.4825,55.4355,55.4637,2800.0
2019-06-28 10:25:00,58.98,58.98,58.93,58.94,13200.0,55.4825,55.4825,55.4355,55.4449,13200.0
2019-06-28 10:30:00,58.96,59.07,58.95,59.04,11480.0,55.4637,55.5672,55.4543,55.539,11480.0
2019-06-28 10:35:00,59.06,59.1,59.04,59.04,7600.0,55.5578,55.5954,55.539,55.539,7600.0
2019-06-28 10:40:00,59.04,59.07,59.04,59.06,7020.0,55.539,55.5672,55.539,55.5578,7020.0
2019-06-28 10:45:00,59.05,59.05,58.98,58.98,1600.0,55.5484,55.5484,55.4825,55.4825,1600.0
2019-06-28 10:50:00,58.97,58.99,58.94,58.97,12448.0,55.4731,55.4919,55.4449,55.4731,12448.0
2019-06-28 10:55:00,58.95,59.05,58.95,59.05,3200.0,55.4543,55.5484,55.4543,55.5484,3200.0
2019-06-28 11:00:00,59.01,59.02,58.97,58.99,6092.0,55.5107,55.5201,55.4731,55.4919,6092.0
2019-06-28 11:05:00,59.01,59.06,59.01,59.03,3200.0,55.5107,55.5578,55.5107,55.5295,3200.0
2019-06-28 11:10:00,59.03,59.05,59.02,59.02,6000.0,55.5295,55.5484,55.5201,55.5201,6000.0
2019-06-28 11:15:00,59.03,59.04,59.0,59.01,6400.0,55.5295,55.539,55.5013,55.5107,6400.0
2019-06-28 11:20:00,58.98,58.98,58.91,58.92,5600.0,55.4825,55.4825,55.4167,55.4261,5600.0
2019-06-28 11:25:00,58.9,58.92,58.87,58.92,30000.0,55.4073,55.4261,55.379,55.4261,30000.0
2019-06-28 11:30:00,58.92,58.92,58.82,58.82,23324.0,55.4261,55.4261,55.332,55.332,23324.0
2019-06-28 11:35:00,58.84,58.84,58.81,58.81,2800.0,55.3508,55.3508,55.3226,55.3226,2800.0
2019-06-28 11:40:00,58.79,58.83,58.79,58.83,6400.0,55.3038,55.3414,55.3038,55.3414,6400.0
2019-06-28 11:45:00,58.84,58.84,58.82,58.82,5200.0,55.3508,55.3508,55.332,55.332,5200.0
2019-06-28 11:50:00,58.83,58.85,58.82,58.84,4100.0,55.3414,55.3602,55.332,55.3508,4100.0
2019-06-28 11:55:00,58.84,58.88,58.84,58.85,4000.0,55.3508,55.3884,55.3508,55.3602,4000.0
2019-06-28 12:00:00,58.86,58.94,58.86,58.93,4000.0,55.3696,55.4449,55.3696,55.4355,4000.0
2019-06-28 12:05:00,58.95,58.97,58.95,58.97,1200.0,55.4543,55.4731,55.4543,55.4731,1200.0
2019-06-28 12:10:00,59.02,59.08,59.02,59.08,4136.0,55.5201,55.5766,55.5201,55.5766,4136.0
2019-06-28 12:15:00,59.07,59.07,59.06,59.07,3200.0,55.5672,55.5672,55.5578,55.5672,3200.0
2019-06-28 12:20:00,59.13,59.15,59.1,59.11,6800.0,55.6236,55.6424,55.5954,55.6048,6800.0
2019-06-28 12:25:00,59.14,59.15,59.1,59.1,5148.0,55.633,55.6424,55.5954,55.5954,5148.0
2019-06-28 12:30:00,59.1,59.11,59.06,59.09,6000.0,55.5954,55.6048,55.5578,55.586,6000.0
2019-06-28 12:35:00,59.09,59.1,59.07,59.09,5600.0,55.586,55.5954,55.5672,55.586,5600.0
2019-06-28 12:40:00,59.1,59.11,59.1,59.11,2400.0,55.5954,55.6048,55.5954,55.6048,2400.0
2019-06-28 12:45:00,59.1,59.11,59.09,59.1,5324.0,55.5954,55.6048,55.586,55.5954,5324.0
2019-06-28 12:50:00,59.1,59.1,59.08,59.08,1600.0,55.5954,55.5954,55.5766,55.5766,1600.0
2019-06-28 12:55:00,59.09,59.1,59.09,59.1,6000.0,55.586,55.5954,55.586,55.5954,6000.0
2019-06-28 13:00:00,59.08,59.08,59.03,59.05,4400.0,55.5766,55.5766,55.5295,55.5484,4400.0
2019-06-28 13:05:00,59.05,59.06,59.03,59.05,3200.0,55.5484,55.5578,55.5295,55.5484,3200.0
2019-06-28 13:10:00,59.04,59.07,59.04,59.06,4000.0,55.539,55.5672,55.539,55.5578,4000.0
2019-06-28 13:15:00,59.06,59.07,59.05,59.05,3888.0,55.5578,55.5672,55.5484,55.5484,3888.0
2019-06-28 13:20:00,59.05,59.05,59.0,59.0,6800.0,55.5484,55.5484,55.5013,55.5013,6800.0
2019-06-28 13:25:00,59.01,59.02,58.99,58.99,10400.0,55.5107,55.5201,55.4919,55.4919,10400.0
2019-06-28 13:30:00,59.02,59.02,59.0,59.0,1200.0,55.5201,55.5201,55.5013,55.5013,1200.0
2019-06-28 13:35:00,59.0,59.02,59.0,59.02,12676.0,55.5013,55.5201,55.5013,55.5201,12676.0
2019-06-28 13:40:00,59.02,59.02,58.96,58.96,6228.0,55.5201,55.5201,55.4637,55.4637,6228.0
2019-06-28 13:45:00,58.95,58.96,58.95,58.96,6468.0,55.4543,55.4637,55.4543,55.4637,6468.0
2019-06-28 13:50:00,58.95,58.96,58.91,58.91,7176.0,55.4543,55.4637,55.4167,55.4167,7176.0
2019-06-28 13:55:00,58.91,58.91,58.89,58.89,7200.0,55.4167,55.4167,55.3978,55.3978,7200.0
2019-06-28 14:00:00,58.9,58.91,58.88,58.89,6800.0,55.4073,55.4167,55.3884,55.3978,6800.0
2019-06-28 14:05:00,58.89,58.96,58.88,58.96,15440.0,55.3978,55.4637,55.3884,55.4637,15440.0
2019-06-28 14:10:00,58.96,58.97,58.93,58.94,11200.0,55.4637,55.4731,55.4355,55.4449,11200.0
2019-06-28 14:15:00,58.94,58.95,58.92,58.94,4000.0,55.4449,55.4543,55.4261,55.4449,4000.0
2019-06-28 14:20:00,58.93,58.95,58.92,58.92,20404.0,55.4355,55.4543,55.4261,55.4261,20404.0
2019-06-28 14:25:00,58.94,58.97,58.94,58.94,5952.0,55.4449,55.4731,55.4449,55.4449,5952.0
2019-06-28 14:30:00,58.97,59.01,58.96,59.0,8400.0,55.4731,55.5107,55.4637,55.5013,8400.0
2019-06-28 14:35:00,59.01,59.04,59.01,59.02,4000.0,55.5107,55.539,55.5107,55.5201,4000.0
2019-06-28 14:40:00,59.06,59.1,59.04,59.1,22696.0,55.5578,55.5954,55.539,55.5954,22696.0
2019-06-28 14:45:00,59.09,59.11,59.09,59.11,4000.0,55.586,55.6048,55.586,55.6048,4000.0
2019-06-28 14:50:00,59.13,59.13,59.0,59.0,7600.0,55.6236,55.6236,55.5013,55.5013,7600.0
2019-06-28 14:55:00,58.99,59.01,58.97,58.99,8464.0,55.4919,55.5107,55.4731,55.4919,8464.0
2019-06-28 15:00:00,58.99,59.02,58.99,59.02,6076.0,55.4919,55.5201,55.4919,55.5201,6076.0
2019-06-28 15:05:00,59.02,59.06,59.02,59.06,9844.0,55.5201,55.5578,55.5201,55.5578,9844.0
2019-06-28 15:10:00,59.06,59.06,58.99,59.02,7736.0,55.5578,55.5578,55.4919,55.5201,7736.0
2019-06-28 15:15:00,58.99,59.02,58.97,58.97,18052.0,55.4919,55.5201,55.4731,55.4731,18052.0
2019-06-28 15:20:00,58.97,58.99,58.94,58.94,16120.0,55.4731,55.4919,55.4449,55.4449,16120.0
2019-06-28 15:25:00,58.92,58.94,58.9,58.94,18000.0,55.4261,55.4449,55.4073,55.4449,18000.0
2019-06-28 15:30:00,58.95,58.99,58.94,58.96,16348.0,55.4543,55.4919,55.4449,55.4637,16348.0
2019-06-28 15:35:00,58.96,58.97,58.9,58.93,17260.0,55.4637,55.4731,55.4073,55.4355,17260.0
2019-06-28 15:40:00,58.93,59.01,58.93,58.99,14800.0,55.4355,55.5107,55.4355,55.4919,14800.0
2019-06-28 15:45:00,58.99,59.0,58.93,58.95,22796.0,55.4919,55.5013,55.4355,55.4543,22796.0
2019-06-28 15:50:00,58.96,59.05,58.92,59.02,32236.0,55.4637,55.5484,55.4261,55.5201,32236.0
2019-06-28 15:55:00,59.05,59.38,59.05,59.34,259712.0,55.5484,55.8588,55.5484,55.8212,259712.0
2019-07-01 09:30:00,60.0,60.0,59.37,59.59,80244.0,56.442,56.442,55.8494,56.0563,80244.0
2019-07-01 09:35:00,59.52,59.81,59.49,59.76,10944.0,55.9905,56.2633,55.9623,56.2163,10944.0
2019-07-01 09:40:00,59.59,59.67,59.52,59.57,8776.0,56.0563,56.1316,55.9905,56.0375,8776.0
2019-07-01 09:45:00,59.54,59.57,59.23,59.33,19764.0,56.0093,56.0375,55.7177,55.8118,19764.0
2019-07-01 09:50:00,59.27,59.29,59.03,59.12,27692.0,55.7553,55.7741,55.5295,55.6142,27692.0
2019-07-01 09:55:00,59.12,59.13,58.98,59.02,41400.0,55.6142,55.6236,55.4825,55.5201,41400.0
2019-07-01 10:00:00,59.06,59.32,59.01,59.2,38668.0,55.5578,55.8023,55.5107,55.6895,38668.0
2019-07-01 10:05:00,59.17,59.35,59.17,59.24,17780.0,55.6612,55.8306,55.6612,55.7271,17780.0
2019-07-01 10:10:00,59.2,59.24,59.17,59.23,9204.0,55.6895,55.7271,55.6612,55.7177,9204.0
2019-07-01 10:15:00,59.24,59.35,59.24,59.34,5672.0,55.7271,55.8306,55.7271,55.8212,5672.0
2019-07-01 10:20:00,59.33,59.33,59.14,59.14,4804.0,55.8118,55.8118,55.633,55.633,4804.0
2019-07-01 10:25:00,59.14,59.18,59.07,59.1,14564.0,55.633,55.6707,55.5672,55.5954,14564.0
2019-07-01 10:30:00,59.11,59.18,59.11,59.13,10600.0,55.6048,55.6707,55.6048,55.6236,10600.0
2019-07-01 10:35:00,59.16,59.26,59.16,59.22,3200.0,55.6518,55.7459,55.6518,55.7083,3200.0
2019-07-01 10:40:00,59.23,59.33,59.22,59.33,7516.0,55.7177,55.8118,55.7083,55.8118,7516.0
2019-07-01 10:45:00,59.33,59.33,59.29,59.3,3828.0,55.8118,55.8118,55.7741,55.7835,3828.0
2019-07-01 10:50:00,59.27,59.3,59.24,59.24,11020.0,55.7553,55.7835,55.7271,55.7271,11020.0
2019-07-01 10:55:00,59.17,59.19,59.14,59.14,10036.0,55.6612,55.6801,55.633,55.633,10036.0
2019-07-01 11:00:00,59.17,59.24,59.17,59.24,9032.0,55.6612,55.7271,55.6612,55.7271,9032.0
2019-07-01 11:05:00,59.21,59.24,59.2,59.22,11200.0,55.6989,55.7271,55.6895,55.7083,11200.0
2019-07-01 11:10:00,59.19,59.19,59.13,59.16,21596.0,55.6801,55.6801,55.6236,55.6518,21596.0
2019-07-01 11:15:00,59.13,59.19,59.13,59.17,14516.0,55.6236,55.6801,55.6236,55.6612,14516.0
2019-07-01 11:20:00,59.21,59.21,59.1,59.1,16232.0,55.6989,55.6989,55.5954,55.5954,16232.0
2019-07-01 11:25:00,59.11,59.18,59.11,59.12,10832.0,55.6048,55.6707,55.6048,55.6142,10832.0
2019-07-01 11:30:00,59.1,59.15,59.1,59.15,5340.0,55.5954,55.6424,55.5954,55.6424,5340.0
2019-07-01 11:35:00,59.15,59.19,59.15,59.17,2400.0,55.6424,55.6801,55.6424,55.6612,2400.0
2019-07-01 11:40:00,59.16,59.18,59.15,59.18,5600.0,55.6518,55.6707,55.6424,55.6707,5600.0
2019-07-01 11:45:00,59.19,59.23,59.16,59.23,17984.0,55.6801,55.7177,55.6518,55.7177,17984.0
2019-07-01 11:50:00,59.24,59.26,59.21,59.22,6000.0,55.7271,55.7459,55.6989,55.7083,6000.0
2019-07-01 11:55:00,59.25,59.25,59.21,59.22,7200.0,55.7365,55.7365,55.6989,55.7083,7200.0
2019-07-01 12:00:00,59.24,59.31,59.24,59.31,4400.0,55.7271,55.7929,55.7271,55.7929,4400.0
2019-07-01 12:05:00,59.36,59.41,59.36,59.41,3800.0,55.84,55.887,55.84,55.887,3800.0
2019-07-01 12:10:00,59.43,59.48,59.43,59.48,2800.0,55.9058,55.9529,55.9058,55.9529,2800.0
2019-07-01 12:15:00,59.46,59.48,59.46,59.48,1600.0,55.934,55.9529,55.934,55.9529,1600.0
2019-07-01 12:20:00,59.48,59.48,59.44,59.45,4800.0,55.9529,55.9529,55.9152,55.9246,4800.0
2019-07-01 12:25:00,59.45,59.45,59.42,59.45,5200.0,55.9246,55.9246,55.8964,55.9246,5200.0
2019-07-01 12:30:00,59.48,59.48,59.47,59.47,2000.0,55.9529,55.9529,55.9435,55.9435,2000.0
2019-07-01 12:35:00,59.44,59.47,59.44,59.45,3600.0,55.9152,55.9435,55.9152,55.9246,3600.0
2019-07-01 12:40:00,59.45,59.46,59.41,59.41,3988.0,55.9246,55.934,55.887,55.887,3988.0
2019-07-01 12:45:00,59.41,59.48,59.41,59.45,13600.0,55.887,55.9529,55.887,55.9246,13600.0
2019-07-01 12:50:00,59.45,59.46,59.37,59.38,52800.0,55.9246,55.934,55.8494,55.8588,52800.0
2019-07-01 12:55:00,59.37,59.37,59.27,59.27,54068.0,55.8494,55.8494,55.7553,55.7553,54068.0
2019-07-01 13:00:00,59.31,59.36,59.31,59.36,4800.0,55.7929,55.84,55.7929,55.84,4800.0
2019-07-01 13:05:00,59.38,59.46,59.38,59.43,11600.0,55.8588,55.934,55.8588,55.9058,11600.0
2019-07-01 13:10:00,59.41,59.41,59.35,59.37,11500.0,55.887,55.887,55.8306,55.8494,11500.0
2019-07-01 13:15:00,59.38,59.39,59.37,59.39,3600.0,55.8588,55.8682,55.8494,55.8682,3600.0
2019-07-01 13:20:00,59.39,59.41,59.38,59.41,2800.0,55.8682,55.887,55.8588,55.887,2800.0
2019-07-01 13:25:00,59.44,59.5,59.44,59.5,4000.0,55.9152,55.9717,55.9152,55.9717,4000.0
2019-07-01 13:30:00,59.49,59.49,59.45,59.49,44800.0,55.9623,55.9623,55.9246,55.9623,44800.0
2019-07-01 13:35:00,59.49,59.51,59.49,59.49,8000.0,55.9623,55.9811,55.9623,55.9623,8000.0
2019-07-01 13:40:00,59.49,59.51,59.46,59.46,5600.0,55.9623,55.9811,55.934,55.934,5600.0
2019-07-01 13:45:00,59.47,59.56,59.47,59.56,4448.0,55.9435,56.0281,55.9435,56.0281,4448.0
2019-07-01 13:50:00,59.58,59.58,59.55,59.55,3600.0,56.0469,56.0469,56.0187,56.0187,3600.0
2019-07-01 13:55:00,59.59,59.65,59.59,59.65,6400.0,56.0563,56.1128,56.0563,56.1128,6400.0
2019-07-01 14:00:00,59.65,59.66,59.6,59.61,9680.0,56.1128,56.1222,56.0657,56.0752,9680.0
2019-07-01 14:05:00,59.6,59.66,59.6,59.66,6400.0,56.0657,56.1222,56.0657,56.1222,6400.0
2019-07-01 14:10:00,59.64,59.69,59.63,59.69,65600.0,56.1034,56.1504,56.094,56.1504,65600.0
2019-07-01 14:15:00,59.68,59.68,59.6,59.62,10300.0,56.141,56.141,56.0657,56.0846,10300.0
2019-07-01 14:20:00,59.63,59.63,59.59,59.61,4580.0,56.094,56.094,56.0563,56.0752,4580.0
2019-07-01 14:25:00,59.6,59.62,59.55,59.55,8800.0,56.0657,56.0846,56.0187,56.0187,8800.0
2019-07-01 14:30:00,59.55,59.59,59.52,59.58,107084.0,56.0187,56.0563,55.9905,56.0469,107084.0
2019-07-01 14:35:00,59.58,59.58,59.53,59.57,14400.0,56.0469,56.0469,55.9999,56.0375,14400.0
2019-07-01 14:40:00,59.57,59.61,59.57,59.61,3200.0,56.0375,56.0752,56.0375,56.0752,3200.0
2019-07-01 14:45:00,59.62,59.68,59.62,59.68,5600.0,56.0846,56.141,56.0846,56.141,5600.0
2019-07-01 14:50:00,59.68,59.71,59.67,59.69,16000.0,56.141,56.1692,56.1316,56.1504,16000.0
2019-07-01 14:55:00,59.7,59.71,59.69,59.71,4400.0,56.1598,56.1692,56.1504,56.1692,4400.0
2019-07-01 15:00:00,59.71,59.79,59.71,59.78,10000.0,56.1692,56.2445,56.1692,56.2351,10000.0
2019-07-01 15:05:00,59.79,59.85,59.77,59.83,42600.0,56.2445,56.3009,56.2257,56.2821,42600.0
2019-07-01 15:10:00,59.84,59.89,59.84,59.88,8000.0,56.2915,56.3385,56.2915,56.3291,8000.0
2019-07-01 15:15:00,59.88,59.89,59.88,59.88,8872.0,56.3291,56.3385,56.3291,56.3291,8872.0
2019-07-01 15:20:00,59.88,59.92,59.85,59.92,25172.0,56.3291,56.3668,56.3009,56.3668,25172.0
2019-07-01 15:25:00,59.93,59.93,59.83,59.85,12656.0,56.3762,56.3762,56.2821,56.3009,12656.0
2019-07-01 15:30:00,59.85,59.87,59.83,59.86,8352.0,56.3009,56.3197,56.2821,56.3103,8352.0
2019-07-01 15:35:00,59.84,59.86,59.83,59.85,31268.0,56.2915,56.3103,56.2821,56.3009,31268.0
2019-07-01 15:40:00,59.86,59.89,59.85,59.85,11600.0,56.3103,56.3385,56.3009,56.3009,11600.0
2019-07-01 15:45:00,59.84,59.87,59.81,59.82,31052.0,56.2915,56.3197,56.2633,56.2727,31052.0
2019-07-01 15:50:00,59.83,59.83,59.77,59.82,36508.0,56.2821,56.2821,56.2257,56.2727,36508.0
2019-07-01 15:55:00,59.82,59.82,59.66,59.71,133580.0,56.2727,56.2727,56.1222,56.1692,133580.0
2019-07-02 09:30:00,59.87,59.87,59.62,59.62,31204.0,56.3197,56.3197,56.0846,56.0846,31204.0
2019-07-02 09:35:00,59.65,59.68,59.59,59.67,7808.0,56.1128,56.141,56.0563,56.1316,7808.0
2019-07-02 09:40:00,59.64,59.69,59.6,59.6,4000.0,56.1034,56.1504,56.0657,56.0657,4000.0
2019-07-02 09:45:00,59.6,59.6,59.6,59.6,400.0,56.0657,56.0657,56.0657,56.0657,400.0
2019-07-02 09:50:00,59.6,59.63,59.5,59.54,12856.0,56.0657,56.094,55.9717,56.0093,12856.0
2019-07-02 09:55:00,59.55,59.58,59.51,59.56,15312.0,56.0187,56.0469,55.9811,56.0281,15312.0
2019-07-02 10:00:00,59.57,59.68,59.57,59.66,9812.0,56.0375,56.141,56.0375,56.1222,9812.0
2019-07-02 10:05:00,59.71,59.71,59.68,59.68,3600.0,56.1692,56.1692,56.141,56.141,3600.0
2019-07-02 10:10:00,59.67,59.69,59.61,59.67,25264.0,56.1316,56.1504,56.0752,56.1316,25264.0
2019-07-02 10:15:00,59.66,59.71,59.61,59.68,15192.0,56.1222,56.1692,56.0752,56.141,15192.0
2019-07-02 10:20:00,59.67,59.67,59.63,59.63,9600.0,56.1316,56.1316,56.094,56.094,9600.0
2019-07-02 10:25:00,59.65,59.66,59.62,59.66,15600.0,56.1128,56.1222,56.0846,56.1222,15600.0
2019-07-02 10:30:00,59.67,59.76,59.67,59.74,14708.0,56.1316,56.2163,56.1316,56.1974,14708.0
2019-07-02 10:35:00,59.72,59.77,59.7,59.76,21964.0,56.1786,56.2257,56.1598,56.2163,21964.0
2019-07-02 10:40:00,59.73,59.74,59.7,59.7,6000.0,56.188,56.1974,56.1598,56.1598,6000.0
2019-07-02 10:45:00,59.69,59.72,59.69,59.69,15452.0,56.1504,56.1786,56.1504,56.1504,15452.0
2019-07-02 10:50:00,59.69,59.77,59.66,59.77,12880.0,56.1504,56.2257,56.1222,56.2257,12880.0
2019-07-02 10:55:00,59.77,59.77,59.69,59.72,43412.0,56.2257,56.2257,56.1504,56.1786,43412.0
2019-07-02 11:00:00,59.74,59.75,59.64,59.64,9696.0,56.1974,56.2069,56.1034,56.1034,9696.0
2019-07-02 11:05:00,59.65,59.71,59.65,59.68,9400.0,56.1128,56.1692,56.1128,56.141,9400.0
2019-07-02 11:10:00,59.69,59.69,59.63,59.66,9532.0,56.1504,56.1504,56.094,56.1222,9532.0
2019-07-02 11:15:00,59.7,59.72,59.62,59.63,26108.0,56.1598,56.1786,56.0846,56.094,26108.0
2019-07-02 11:20:00,59.63,59.65,59.61,59.62,6800.0,56.094,56.1128,56.0752,56.0846,6800.0
2019-07-02 11:25:00,59.63,59.67,59.63,59.66,20000.0,56.094,56.1316,56.094,56.1222,20000.0
2019-07-02 11:30:00,59.65,59.65,59.6,59.6,6832.0,56.1128,56.1128,56.0657,56.0657,6832.0
2019-07-02 11:35:00,59.54,59.6,59.54,59.55,9600.0,56.0093,56.0657,56.0093,56.0187,9600.0
2019-07-02 11:40:00,59.5,59.53,59.44,59.52,6548.0,55.9717,55.9999,55.9152,55.9905,6548.0
2019-07-02 11:45:00,59.55,59.58,59.54,59.58,4460.0,56.0187,56.0469,56.0093,56.0469,4460.0
2019-07-02 11:50:00,59.57,59.58,59.52,59.52,5332.0,56.0375,56.0469,55.9905,55.9905,5332.0
2019-07-02 11:55:00,59.56,59.6,59.56,59.6,6408.0,56.0281,56.0657,56.0281,56.0657,6408.0
2019-07-02 12:00:00,59.6,59.6,59.55,59.55,4000.0,56.0657,56.0657,56.0187,56.0187,4000.0
2019-07-02 12:05:00,59.53,59.57,59.53,59.57,10400.0,55.9999,56.0375,55.9999,56.0375,10400.0
2019-07-02 12:10:00,59.57,59.57,59.52,59.52,10452.0,56.0375,56.0375,55.9905,55.9905,10452.0
2019-07-02 12:15:00,59.52,59.54,59.49,59.54,5212.0,55.9905,56.0093,55.9623,56.0093,5212.0
2019-07-02 12:20:00,59.52,59.54,59.51,59.54,9644.0,55.9905,56.0093,55.9811,56.0093,9644.0
2019-07-02 12:25:00,59.53,59.53,59.46,59.48,7120.0,55.9999,55.9999,55.934,55.9529,7120.0
2019-07-02 12:30:00,59.49,59.49,59.46,59.46,6464.0,55.9623,55.9623,55.934,55.934,6464.0
2019-07-02 12:35:00,59.48,59.57,59.48,59.57,10048.0,55.9529,56.0375,55.9529,56.0375,10048.0
2019-07-02 12:40:00,59.55,59.57,59.55,59.56,24856.0,56.0187,56.0375,56.0187,56.0281,24856.0
2019-07-02 12:45:00,59.57,59.58,59.53,59.53,16000.0,56.0375,56.0469,55.9999,55.9999,16000.0
2019-07-02 12:50:00,59.54,59.54,59.5,59.51,6000.0,56.0093,56.0093,55.9717,55.9811,6000.0
2019-07-02 12:55:00,59.51,59.51,59.48,59.48,4000.0,55.9811,55.9811,55.9529,55.9529,4000.0
2019-07-02 13:00:00,59.48,59.5,59.47,59.5,2400.0,55.9529,55.9717,55.9435,55.9717,2400.0
2019-07-02 13:05:00,59.51,59.54,59.51,59.52,6000.0,55.9811,56.0093,55.9811,55.9905,6000.0
2019-07-02 13:10:00,59.51,59.52,59.51,59.52,4000.0,55.9811,55.9905,55.9811,55.9905,4000.0
2019-07-02 13:15:00,59.52,59.55,59.5,59.52,10876.0,55.9905,56.0187,55.9717,55.9905,10876.0
2019-07-02 13:20:00,59.52,59.59,59.52,59.58,7648.0,55.9905,56.0563,55.9905,56.0469,7648.0
2019-07-02 13:25:00,59.6,59.6,59.55,59.55,9292.0,56.0657,56.0657,56.0187,56.0187,9292.0
2019-07-02 13:30:00,59.54,59.54,59.49,59.54,8876.0,56.0093,56.0093,55.9623,56.0093,8876.0
2019-07-02 13:35:00,59.52,59.53,59.51,59.52,3304.0,55.9905,55.9999,55.9811,55.9905,3304.0
2019-07-02 13:40:00,59.51,59.52,59.5,59.52,2600.0,55.9811,55.9905,55.9717,55.9905,2600.0
2019-07-02 13:45:00,59.52,59.54,59.52,59.52,2400.0,55.9905,56.0093,55.9905,55.9905,2400.0
2019-07-02 13:50:00,59.52,59.52,59.52,59.52,0.0,55.9905,55.9905,55.9905,55.9905,0.0
2019-07-02 13:55:00,59.54,59.54,59.5,59.52,4400.0,56.0093,56.0093,55.9717,55.9905,4400.0
2019-07-02 14:00:00,59.52,59.53,59.52,59.53,800.0,55.9905,55.9999,55.9905,55.9999,800.0
2019-07-02 14:05:00,59.56,59.63,59.56,59.63,4412.0,56.0281,56.094,56.0281,56.094,4412.0
2019-07-02 14:10:00,59.65,59.65,59.6,59.63,15556.0,56.1128,56.1128,56.0657,56.094,15556.0
2019-07-02 14:15:00,59.63,59.71,59.63,59.65,4800.0,56.094,56.1692,56.094,56.1128,4800.0
2019-07-02 14:20:00,59.64,59.66,59.61,59.62,26872.0,56.1034,56.1222,56.0752,56.0846,26872.0
2019-07-02 14:25:00,59.63,59.63,59.61,59.63,1600.0,56.094,56.094,56.0752,56.094,1600.0
2019-07-02 14:30:00,59.64,59.66,59.63,59.65,6288.0,56.1034,56.1222,56.094,56.1128,6288.0
2019-07-02 14:35:00,59.66,59.7,59.65,59.69,13600.0,56.1222,56.1598,56.1128,56.1504,13600.0
2019-07-02 14:40:00,59.69,59.7,59.66,59.68,5200.0,56.1504,56.1598,56.1222,56.141,5200.0
2019-07-02 14:45:00,59.69,59.69,59.62,59.62,10856.0,56.1504,56.1504,56.0846,56.0846,10856.0
2019-07-02 14:50:00,59.6,59.62,59.54,59.56,5500.0,56.0657,56.0846,56.0093,56.0281,5500.0
2019-07-02 14:55:00,59.54,59.56,59.52,59.52,1664.0,56.0093,56.0281,55.9905,55.9905,1664.0
2019-07-02 15:00:00,59.52,59.53,59.51,59.51,2400.0,55.9905,55.9999,55.9811,55.9811,2400.0
2019-07-02 15:05:00,59.54,59.58,59.54,59.54,8072.0,56.0093,56.0469,56.0093,56.0093,8072.0
2019-07-02 15:10:00,59.56,59.58,59.47,59.47,8988.0,56.0281,56.0469,55.9435,55.9435,8988.0
2019-07-02 15:15:00,59.52,59.52,59.48,59.48,1600.0,55.9905,55.9905,55.9529,55.9529,1600.0
2019-07-02 15:20:00,59.51,59.55,59.51,59.55,4400.0,55.9811,56.0187,55.9811,56.0187,4400.0
2019-07-02 15:25:00,59.56,59.57,59.51,59.51,11180.0,56.0281,56.0375,55.9811,55.9811,11180.0
2019-07-02 15:30:00,59.51,59.57,59.51,59.57,10400.0,55.9811,56.0375,55.9811,56.0375,10400.0
2019-07-02 15:35:00,59.58,59.6,59.57,59.57,17700.0,56.0469,56.0657,56.0375,56.0375,17700.0
2019-07-02 15:40:00,59.55,59.55,59.49,59.51,4600.0,56.0187,56.0187,55.9623,55.9811,4600.0
2019-07-02 15:45:00,59.53,59.53,59.49,59.49,11612.0,55.9999,55.9999,55.9623,55.9623,11612.0
2019-07-02 15:50:00,59.51,59.52,59.49,59.52,48712.0,55.9811,55.9905,55.9623,55.9905,48712.0
2019-07-02 15:55:00,59.53,59.64,59.49,59.5,179064.0,55.9999,56.1034,55.9623,55.9717,179064.0
2019-07-03 09:30:00,59.6,59.92,59.58,59.87,35212.0,56.0657,56.3668,56.0469,56.3197,35212.0
2019-07-03 09:35:00,59.88,59.95,59.86,59.93,6040.0,56.3291,56.395,56.3103,56.3762,6040.0
2019-07-03 09:40:00,59.88,59.92,59.83,59.86,11484.0,56.3291,56.3668,56.2821,56.3103,11484.0
2019-07-03 09:45:00,59.88,59.93,59.82,59.82,7660.0,56.3291,56.3762,56.2727,56.2727,7660.0
2019-07-03 09:50:00,59.8,59.8,59.7,59.74,5476.0,56.2539,56.2539,56.1598,56.1974,5476.0
2019-07-03 09:55:00,59.8,59.9,59.79,59.9,6308.0,56.2539,56.348,56.2445,56.348,6308.0
2019-07-03 10:00:00,59.91,59.91,59.79,59.83,7600.0,56.3574,56.3574,56.2445,56.2821,7600.0
2019-07-03 10:05:00,59.84,59.84,59.78,59.78,9144.0,56.2915,56.2915,56.2351,56.2351,9144.0
2019-07-03 10:10:00,59.78,59.81,59.77,59.8,13600.0,56.2351,56.2633,56.2257,56.2539,13600.0
2019-07-03 10:15:00,59.83,59.93,59.83,59.91,4000.0,56.2821,56.3762,56.2821,56.3574,4000.0
2019-07-03 10:20:00,59.92,59.92,59.81,59.88,8000.0,56.3668,56.3668,56.2633,56.3291,8000.0
2019-07-03 10:25:00,59.85,59.89,59.82,59.89,4400.0,56.3009,56.3385,56.2727,56.3385,4400.0
2019-07-03 10:30:00,59.91,59.96,59.91,59.94,5732.0,56.3574,56.4044,56.3574,56.3856,5732.0
2019-07-03 10:35:00,59.96,59.99,59.96,59.96,9400.0,56.4044,56.4326,56.4044,56.4044,9400.0
2019-07-03 10:40:00,59.99,59.99,59.88,59.9,7448.0,56.4326,56.4326,56.3291,56.348,7448.0
2019-07-03 10:45:00,59.88,59.88,59.79,59.84,8800.0,56.3291,56.3291,56.2445,56.2915,8800.0
2019-07-03 10:50:00,59.81,59.83,59.76,59.8,12352.0,56.2633,56.2821,56.2163,56.2539,12352.0
2019-07-03 10:55:00,59.78,59.81,59.74,59.77,14584.0,56.2351,56.2633,56.1974,56.2257,14584.0
2019-07-03 11:00:00,59.78,59.8,59.77,59.78,10400.0,56.2351,56.2539,56.2257,56.2351,10400.0
2019-07-03 11:05:00,59.77,59.77,59.74,59.75,12000.0,56.2257,56.2257,56.1974,56.2069,12000.0
2019-07-03 11:10:00,59.74,59.74,59.69,59.69,9200.0,56.1974,56.1974,56.1504,56.1504,9200.0
2019-07-03 11:15:00,59.7,59.75,59.7,59.71,13720.0,56.1598,56.2069,56.1598,56.1692,13720.0
2019-07-03 11:20:00,59.71,59.73,59.7,59.72,10560.0,56.1692,56.188,56.1598,56.1786,10560.0
2019-07-03 11:25:00,59.74,59.74,59.72,59.74,8000.0,56.1974,56.1974,56.1786,56.1974,8000.0
2019-07-03 11:30:00,59.73,59.82,59.73,59.79,8660.0,56.188,56.2727,56.188,56.2445,8660.0
2019-07-03 11:35:00,59.8,59.83,59.8,59.82,12400.0,56.2539,56.2821,56.2539,56.2727,12400.0
2019-07-03 11:40:00,59.83,59.83,59.78,59.78,14800.0,56.2821,56.2821,56.2351,56.2351,14800.0
2019-07-03 11:45:00,59.76,59.79,59.75,59.77,13672.0,56.2163,56.2445,56.2069,56.2257,13672.0
2019-07-03 11:50:00,59.75,59.76,59.72,59.74,7860.0,56.2069,56.2163,56.1786,56.1974,7860.0
2019-07-03 11:55:00,59.76,59.78,59.73,59.78,21300.0,56.2163,56.2351,56.188,56.2351,21300.0
2019-07-03 12:00:00,59.78,59.78,59.73,59.76,10400.0,56.2351,56.2351,56.188,56.2163,10400.0
2019-07-03 12:05:00,59.77,59.77,59.75,59.75,6000.0,56.2257,56.2257,56.2069,56.2069,6000.0
2019-07-03 12:10:00,59.76,59.77,59.73,59.76,12232.0,56.2163,56.2257,56.188,56.2163,12232.0
2019-07-03 12:15:00,59.75,59.77,59.74,59.76,18696.0,56.2069,56.2257,56.1974,56.2163,18696.0
2019-07-03 12:20:00,59.75,59.77,59.74,59.76,10160.0,56.2069,56.2257,56.1974,56.2163,10160.0
2019-07-03 12:25:00,59.77,59.77,59.76,59.77,12820.0,56.2257,56.2257,56.2163,56.2257,12820.0
2019-07-03 12:30:00,59.76,59.77,59.74,59.74,9664.0,56.2163,56.2257,56.1974,56.1974,9664.0
2019-07-03 12:35:00,59.73,59.79,59.73,59.76,15444.0,56.188,56.2445,56.188,56.2163,15444.0
2019-07-03 12:40:00,59.76,59.81,59.76,59.8,11200.0,56.2163,56.2633,56.2163,56.2539,11200.0
2019-07-03 12:45:00,59.8,59.88,59.8,59.87,15200.0,56.2539,56.3291,56.2539,56.3197,15200.0
2019-07-03 12:50:00,59.9,59.95,59.89,59.93,14904.0,56.348,56.395,56.3385,56.3762,14904.0
2019-07-03 12:55:00,59.94,60.04,59.86,59.87,146356.0,56.3856,56.4797,56.3103,56.3197,146356.0
2019-07-05 09:30:00,59.58,59.58,59.3,59.3,26572.0,56.0469,56.0469,55.7835,55.7835,26572.0
2019-07-05 09:35:00,59.37,59.55,59.31,59.55,20800.0,55.8494,56.0187,55.7929,56.0187,20800.0
2019-07-05 09:40:00,59.52,59.52,59.31,59.32,9600.0,55.9905,55.9905,55.7929,55.8023,9600.0
2019-07-05 09:45:00,59.32,59.44,59.32,59.41,14400.0,55.8023,55.9152,55.8023,55.887,14400.0
2019-07-05 09:50:00,59.4,59.43,59.33,59.33,5600.0,55.8776,55.9058,55.8118,55.8118,5600.0
2019-07-05 09:55:00,59.36,59.36,59.2,59.2,8000.0,55.84,55.84,55.6895,55.6895,8000.0
2019-07-05 10:00:00,59.23,59.28,59.23,59.28,10452.0,55.7177,55.7647,55.7177,55.7647,10452.0
2019-07-05 10:05:00,59.29,59.39,59.29,59.38,11764.0,55.7741,55.8682,55.7741,55.8588,11764.0
2019-07-05 10:10:00,59.38,59.39,59.33,59.35,7200.0,55.8588,55.8682,55.8118,55.8306,7200.0
2019-07-05 10:15:00,59.34,59.37,59.31,59.31,4400.0,55.8212,55.8494,55.7929,55.7929,4400.0
2019-07-05 10:20:00,59.29,59.32,59.25,59.25,8108.0,55.7741,55.8023,55.7365,55.7365,8108.0
2019-07-05 10:25:00,59.29,59.34,59.28,59.31,10400.0,55.7741,55.8212,55.7647,55.7929,10400.0
2019-07-05 10:30:00,59.31,59.33,59.31,59.31,7616.0,55.7929,55.8118,55.7929,55.7929,7616.0
2019-07-05 10:35:00,59.24,59.24,59.16,59.17,14400.0,55.7271,55.7271,55.6518,55.6612,14400.0
2019-07-05 10:40:00,59.19,59.19,59.11,59.14,3620.0,55.6801,55.6801,55.6048,55.633,3620.0
2019-07-05 10:45:00,59.15,59.19,59.13,59.18,10400.0,55.6424,55.6801,55.6236,55.6707,10400.0
2019-07-05 10:50:00,59.18,59.29,59.17,59.23,10400.0,55.6707,55.7741,55.6612,55.7177,10400.0
2019-07-05 10:55:00,59.23,59.23,59.13,59.17,12000.0,55.7177,55.7177,55.6236,55.6612,12000.0
2019-07-05 11:00:00,59.17,59.17,59.11,59.13,6800.0,55.6612,55.6612,55.6048,55.6236,6800.0
2019-07-05 11:05:00,59.1,59.19,59.1,59.19,8000.0,55.5954,55.6801,55.5954,55.6801,8000.0
2019-07-05 11:10:00,59.2,59.2,59.15,59.17,3600.0,55.6895,55.6895,55.6424,55.6612,3600.0
2019-07-05 11:15:00,59.15,59.22,59.15,59.21,10000.0,55.6424,55.7083,55.6424,55.6989,10000.0
2019-07-05 11:20:00,59.21,59.22,59.18,59.2,6400.0,55.6989,55.7083,55.6707,55.6895,6400.0
2019-07-05 11:25:00,59.19,59.24,59.19,59.23,16472.0,55.6801,55.7271,55.6801,55.7177,16472.0
2019-07-05 11:30:00,59.24,59.31,59.23,59.31,7912.0,55.7271,55.7929,55.7177,55.7929,7912.0
2019-07-05 11:35:00,59.29,59.34,59.29,59.33,12868.0,55.7741,55.8212,55.7741,55.8118,12868.0
2019-07-05 11:40:00,59.33,59.33,59.27,59.27,4800.0,55.8118,55.8118,55.7553,55.7553,4800.0
2019-07-05 11:45:00,59.26,59.31,59.24,59.29,15452.0,55.7459,55.7929,55.7271,55.7741,15452.0
2019-07-05 11:50:00,59.31,59.34,59.26,59.29,76688.0,55.7929,55.8212,55.7459,55.7741,76688.0
2019-07-05 11:55:00,59.29,59.46,59.25,59.46,68688.0,55.7741,55.934,55.7365,55.934,68688.0
2019-07-05 12:00:00,59.46,59.55,59.45,59.48,23572.0,55.934,56.0187,55.9246,55.9529,23572.0
2019-07-05 12:05:00,59.47,59.47,59.42,59.47,9200.0,55.9435,55.9435,55.8964,55.9435,9200.0
2019-07-05 12:10:00,59.46,59.48,59.46,59.48,12444.0,55.934,55.9529,55.934,55.9529,12444.0
2019-07-05 12:15:00,59.49,59.51,59.44,59.46,12800.0,55.9623,55.9811,55.9152,55.934,12800.0
2019-07-05 12:20:00,59.44,59.51,59.44,59.51,3600.0,55.9152,55.9811,55.9152,55.9811,3600.0
2019-07-05 12:25:00,59.53,59.53,59.5,59.5,4000.0,55.9999,55.9999,55.9717,55.9717,4000.0
2019-07-05 12:30:00,59.52,59.57,59.52,59.57,2000.0,55.9905,56.0375,55.9905,56.0375,2000.0
2019-07-05 12:35:00,59.57,59.65,59.57,59.65,48812.0,56.0375,56.1128,56.0375,56.1128,48812.0
2019-07-05 12:40:00,59.65,59.67,59.61,59.63,13600.0,56.1128,56.1316,56.0752,56.094,13600.0
2019-07-05 12:45:00,59.63,59.63,59.59,59.61,31776.0,56.094,56.094,56.0563,56.0752,31776.0
2019-07-05 12:50:00,59.62,59.69,59.6,59.69,35760.0,56.0846,56.1504,56.0657,56.1504,35760.0
2019-07-05 12:55:00,59.7,59.71,59.67,59.68,4400.0,56.1598,56.1692,56.1316,56.141,4400.0
2019-07-05 13:00:00,59.69,59.69,59.66,59.66,800.0,56.1504,56.1504,56.1222,56.1222,800.0
2019-07-05 13:05:00,59.69,59.69,59.69,59.69,1200.0,56.1504,56.1504,56.1504,56.1504,1200.0
2019-07-05 13:10:00,59.7,59.71,59.67,59.68,6000.0,56.1598,56.1692,56.1316,56.141,6000.0
2019-07-05 13:15:00,59.68,59.7,59.63,59.69,15376.0,56.141,56.1598,56.094,56.1504,15376.0
2019-07-05 13:20:00,59.69,59.69,59.66,59.69,22364.0,56.1504,56.1504,56.1222,56.1504,22364.0
2019-07-05 13:25:00,59.69,59.7,59.67,59.69,4916.0,56.1504,56.1598,56.1316,56.1504,4916.0
2019-07-05 13:30:00,59.7,59.71,59.66,59.71,24400.0,56.1598,56.1692,56.1222,56.1692,24400.0
2019-07-05 13:35:00,59.7,59.73,59.7,59.73,17300.0,56.1598,56.188,56.1598,56.188,17300.0
2019-07-05 13:40:00,59.73,59.73,59.67,59.71,34000.0,56.188,56.188,56.1316,56.1692,34000.0
2019-07-05 13:45:00,59.71,59.72,59.64,59.7,40892.0,56.1692,56.1786,56.1034,56.1598,40892.0
2019-07-05 13:50:00,59.7,59.7,59.65,59.69,35568.0,56.1598,56.1598,56.1128,56.1504,35568.0
2019-07-05 13:55:00,59.69,59.71,59.65,59.65,9200.0,56.1504,56.1692,56.1128,56.1128,9200.0
2019-07-05 14:00:00,59.66,59.66,59.66,59.66,800.0,56.1222,56.1222,56.1222,56.1222,800.0
2019-07-05 14:05:00,59.64,59.64,59.62,59.63,2940.0,56.1034,56.1034,56.0846,56.094,2940.0
2019-07-05 14:10:00,59.64,59.68,59.63,59.64,6800.0,56.1034,56.141,56.094,56.1034,6800.0
2019-07-05 14:15:00,59.65,59.71,59.65,59.71,9600.0,56.1128,56.1692,56.1128,56.1692,9600.0
2019-07-05 14:20:00,59.68,59.68,59.66,59.67,9800.0,56.141,56.141,56.1222,56.1316,9800.0
2019-07-05 14:25:00,59.66,59.66,59.65,59.65,4060.0,56.1222,56.1222,56.1128,56.1128,4060.0
2019-07-05 14:30:00,59.66,59.7,59.63,59.63,65740.0,56.1222,56.1598,56.094,56.094,65740.0
2019-07-05 14:35:00,59.63,59.8,59.61,59.77,93764.0,56.094,56.2539,56.0752,56.2257,93764.0
2019-07-05 14:40:00,59.77,59.8,59.74,59.8,27976.0,56.2257,56.2539,56.1974,56.2539,27976.0
2019-07-05 14:45:00,59.78,59.79,59.75,59.77,27800.0,56.2351,56.2445,56.2069,56.2257,27800.0
2019-07-05 14:50:00,59.79,59.8,59.74,59.76,43340.0,56.2445,56.2539,56.1974,56.2163,43340.0
2019-07-05 14:55:00,59.76,59.78,59.74,59.76,13492.0,56.2163,56.2351,56.1974,56.2163,13492.0
2019-07-05 15:00:00,59.76,59.95,59.75,59.84,182140.0,56.2163,56.395,56.2069,56.2915,182140.0
2019-07-05 15:05:00,59.86,59.92,59.86,59.91,27916.0,56.3103,56.3668,56.3103,56.3574,27916.0
2019-07-05 15:10:00,59.93,59.93,59.88,59.9,25616.0,56.3762,56.3762,56.3291,56.348,25616.0
2019-07-05 15:15:00,59.9,59.92,59.89,59.9,11176.0,56.348,56.3668,56.3385,56.348,11176.0
2019-07-05 15:20:00,59.9,59.92,59.88,59.92,11256.0,56.348,56.3668,56.3291,56.3668,11256.0
2019-07-05 15:25:00,59.93,59.95,59.87,59.91,14000.0,56.3762,56.395,56.3197,56.3574,14000.0
2019-07-05 15:30:00,59.91,59.93,59.89,59.9,8816.0,56.3574,56.3762,56.3385,56.348,8816.0
2019-07-05 15:35:00,59.9,59.91,59.88,59.9,23288.0,56.348,56.3574,56.3291,56.348,23288.0
2019-07-05 15:40:00,59.88,59.91,59.88,59.91,7616.0,56.3291,56.3574,56.3291,56.3574,7616.0
2019-07-05 15:45:00,59.9,59.92,59.89,59.9,10448.0,56.348,56.3668,56.3385,56.348,10448.0
2019-07-05 15:50:00,59.88,59.9,59.81,59.81,29200.0,56.3291,56.348,56.2633,56.2633,29200.0
2019-07-05 15:55:00,59.77,59.9,59.75,59.9,80700.0,56.2257,56.348,56.2069,56.348,80700.0
2019-07-08 09:30:00,59.65,59.88,59.65,59.67,16804.0,56.1128,56.3291,56.1128,56.1316,16804.0
2019-07-08 09:35:00,59.57,59.66,59.5,59.64,13824.0,56.0375,56.1222,55.9717,56.1034,13824.0
2019-07-08 09:40:00,59.63,59.67,59.63,59.66,13200.0,56.094,56.1316,56.094,56.1222,13200.0
2019-07-08 09:45:00,59.65,59.66,59.62,59.63,7960.0,56.1128,56.1222,56.0846,56.094,7960.0
2019-07-08 09:50:00,59.63,59.66,59.61,59.62,4400.0,56.094,56.1222,56.0752,56.0846,4400.0
2019-07-08 09:55:00,59.63,59.64,59.62,59.64,2720.0,56.094,56.1034,56.0846,56.1034,2720.0
2019-07-08 10:00:00,59.63,59.7,59.63,59.7,5852.0,56.094,56.1598,56.094,56.1598,5852.0
2019-07-08 10:05:00,59.68,59.72,59.68,59.72,3200.0,56.141,56.1786,56.141,56.1786,3200.0
2019-07-08 10:10:00,59.73,59.74,59.7,59.74,2400.0,56.188,56.1974,56.1598,56.1974,2400.0
2019-07-08 10:15:00,59.76,59.76,59.76,59.76,400.0,56.2163,56.2163,56.2163,56.2163,400.0
2019-07-08 10:20:00,59.76,59.76,59.69,59.69,4000.0,56.2163,56.2163,56.1504,56.1504,4000.0
2019-07-08 10:25:00,59.69,59.69,59.64,59.64,2400.0,56.1504,56.1504,56.1034,56.1034,2400.0
2019-07-08 10:30:00,59.65,59.71,59.63,59.71,13828.0,56.1128,56.1692,56.094,56.1692,13828.0
2019-07-08 10:35:00,59.68,59.7,59.66,59.67,14800.0,56.141,56.1598,56.1222,56.1316,14800.0
2019-07-08 10:40:00,59.7,59.74,59.69,59.72,3600.0,56.1598,56.1974,56.1504,56.1786,3600.0
2019-07-08 10:45:00,59.73,59.74,59.68,59.68,10056.0,56.188,56.1974,56.141,56.141,10056.0
2019-07-08 10:50:00,59.7,59.75,59.7,59.72,6376.0,56.1598,56.2069,56.1598,56.1786,6376.0
2019-07-08 10:55:00,59.74,59.76,59.73,59.74,7216.0,56.1974,56.2163,56.188,56.1974,7216.0
2019-07-08 11:00:00,59.73,59.79,59.73,59.75,8000.0,56.188,56.2445,56.188,56.2069,8000.0
2019-07-08 11:05:00,59.76,59.8,59.76,59.8,2000.0,56.2163,56.2539,56.2163,56.2539,2000.0
2019-07-08 11:10:00,59.76,59.82,59.74,59.8,28800.0,56.2163,56.2727,56.1974,56.2539,28800.0
2019-07-08 11:15:00,59.79,59.79,59.76,59.76,800.0,56.2445,56.2445,56.2163,56.2163,800.0
2019-07-08 11:20:00,59.77,59.77,59.77,59.77,900.0,56.2257,56.2257,56.2257,56.2257,900.0
2019-07-08 11:25:00,59.76,59.76,59.72,59.72,4800.0,56.2163,56.2163,56.1786,56.1786,4800.0
2019-07-08 11:30:00,59.72,59.72,59.63,59.65,7128.0,56.1786,56.1786,56.094,56.1128,7128.0
2019-07-08 11:35:00,59.66,59.66,59.58,59.58,7200.0,56.1222,56.1222,56.0469,56.0469,7200.0
2019-07-08 11:40:00,59.53,59.57,59.53,59.53,2400.0,55.9999,56.0375,55.9999,55.9999,2400.0
2019-07-08 11:45:00,59.55,59.55,59.51,59.55,2800.0,56.0187,56.0187,55.9811,56.0187,2800.0
2019-07-08 11:50:00,59.58,59.59,59.55,59.56,3600.0,56.0469,56.0563,56.0187,56.0281,3600.0
2019-07-08 11:55:00,59.55,59.55,59.55,59.55,800.0,56.0187,56.0187,56.0187,56.0187,800.0
2019-07-08 12:00:00,59.53,59.55,59.47,59.47,2800.0,55.9999,56.0187,55.9435,55.9435,2800.0
2019-07-08 12:05:00,59.46,59.49,59.46,59.49,1600.0,55.934,55.9623,55.934,55.9623,1600.0
2019-07-08 12:10:00,59.46,59.49,59.46,59.46,3200.0,55.934,55.9623,55.934,55.934,3200.0
2019-07-08 12:15:00,59.48,59.5,59.47,59.48,4100.0,55.9529,55.9717,55.9435,55.9529,4100.0
2019-07-08 12:20:00,59.45,59.47,59.44,59.45,4860.0,55.9246,55.9435,55.9152,55.9246,4860.0
2019-07-08 12:25:00,59.43,59.43,59.39,59.4,4400.0,55.9058,55.9058,55.8682,55.8776,4400.0
2019-07-08 12:30:00,59.41,59.45,59.41,59.45,6664.0,55.887,55.9246,55.887,55.9246,6664.0
2019-07-08 12:35:00,59.45,59.48,59.42,59.42,1600.0,55.9246,55.9529,55.8964,55.8964,1600.0
2019-07-08 12:40:00,59.39,59.4,59.39,59.4,1200.0,55.8682,55.8776,55.8682,55.8776,1200.0
2019-07-08 12:45:00,59.39,59.42,59.35,59.36,10004.0,55.8682,55.8964,55.8306,55.84,10004.0
2019-07-08 12:50:00,59.35,59.35,59.33,59.33,4800.0,55.8306,55.8306,55.8118,55.8118,4800.0
2019-07-08 12:55:00,59.37,59.4,59.37,59.4,2400.0,55.8494,55.8776,55.8494,55.8776,2400.0
2019-07-08 13:00:00,59.42,59.44,59.42,59.44,800.0,55.8964,55.9152,55.8964,55.9152,800.0
2019-07-08 13:05:00,59.46,59.46,59.42,59.42,2400.0,55.934,55.934,55.8964,55.8964,2400.0
2019-07-08 13:10:00,59.43,59.43,59.43,59.43,400.0,55.9058,55.9058,55.9058,55.9058,400.0
2019-07-08 13:15:00,59.43,59.44,59.42,59.42,2000.0,55.9058,55.9152,55.8964,55.8964,2000.0
2019-07-08 13:20:00,59.41,59.41,59.41,59.41,1200.0,55.887,55.887,55.887,55.887,1200.0
2019-07-08 13:25:00,59.42,59.46,59.42,59.46,2400.0,55.8964,55.934,55.8964,55.934,2400.0
2019-07-08 13:30:00,59.46,59.5,59.46,59.5,2800.0,55.934,55.9717,55.934,55.9717,2800.0
2019-07-08 13:35:00,59.51,59.54,59.47,59.47,13200.0,55.9811,56.0093,55.9435,55.9435,13200.0
2019-07-08 13:40:00,59.48,59.49,59.44,59.48,11600.0,55.9529,55.9623,55.9152,55.9529,11600.0
2019-07-08 13:45:00,59.45,59.45,59.45,59.45,400.0,55.9246,55.9246,55.9246,55.9246,400.0
2019-07-08 13:50:00,59.47,59.48,59.44,59.44,18540.0,55.9435,55.9529,55.9152,55.9152,18540.0
2019-07-08 13:55:00,59.44,59.44,59.42,59.44,3200.0,55.9152,55.9152,55.8964,55.9152,3200.0
2019-07-08 14:00:00,59.42,59.45,59.4,59.4,7600.0,55.8964,55.9246,55.8776,55.8776,7600.0
2019-07-08 14:05:00,59.4,59.41,59.37,59.39,6000.0,55.8776,55.887,55.8494,55.8682,6000.0
2019-07-08 14:10:00,59.41,59.45,59.4,59.4,4000.0,55.887,55.9246,55.8776,55.8776,4000.0
2019-07-08 14:15:00,59.4,59.43,59.4,59.41,3200.0,55.8776,55.9058,55.8776,55.887,3200.0
2019-07-08 14:20:00,59.41,59.43,59.4,59.4,4800.0,55.887,55.9058,55.8776,55.8776,4800.0
2019-07-08 14:25:00,59.42,59.43,59.37,59.41,9144.0,55.8964,55.9058,55.8494,55.887,9144.0
2019-07-08 14:30:00,59.43,59.51,59.43,59.51,5200.0,55.9058,55.9811,55.9058,55.9811,5200.0
2019-07-08 14:35:00,59.53,59.53,59.49,59.49,3600.0,55.9999,55.9999,55.9623,55.9623,3600.0
2019-07-08 14:40:00,59.51,59.54,59.49,59.54,2000.0,55.9811,56.0093,55.9623,56.0093,2000.0
2019-07-08 14:45:00,59.54,59.59,59.54,59.54,5596.0,56.0093,56.0563,56.0093,56.0093,5596.0
2019-07-08 14:50:00,59.54,59.54,59.5,59.51,7200.0,56.0093,56.0093,55.9717,55.9811,7200.0
2019-07-08 14:55:00,59.5,59.52,59.48,59.48,7412.0,55.9717,55.9905,55.9529,55.9529,7412.0
2019-07-08 15:00:00,59.51,59.52,59.47,59.49,6400.0,55.9811,55.9905,55.9435,55.9623,6400.0
2019-07-08 15:05:00,59.47,59.49,59.47,59.49,2800.0,55.9435,55.9623,55.9435,55.9623,2800.0
2019-07-08 15:10:00,59.49,59.54,59.48,59.5,8800.0,55.9623,56.0093,55.9529,55.9717,8800.0
2019-07-08 15:15:00,59.54,59.54,59.49,59.51,7656.0,56.0093,56.0093,55.9623,55.9811,7656.0
2019-07-08 15:20:00,59.48,59.48,59.45,59.46,10412.0,55.9529,55.9529,55.9246,55.934,10412.0
2019-07-08 15:25:00,59.47,59.52,59.44,59.52,7576.0,55.9435,55.9905,55.9152,55.9905,7576.0
2019-07-08 15:30:00,59.54,59.54,59.48,59.51,20884.0,56.0093,56.0093,55.9529,55.9811,20884.0
2019-07-08 15:35:00,59.51,59.55,59.5,59.55,8000.0,55.9811,56.0187,55.9717,56.0187,8000.0
2019-07-08 15:40:00,59.55,59.56,59.52,59.52,5600.0,56.0187,56.0281,55.9905,55.9905,5600.0
2019-07-08 15:45:00,59.54,59.54,59.51,59.53,7628.0,56.0093,56.0093,55.9811,55.9999,7628.0
2019-07-08 15:50:00,59.56,59.58,59.52,59.54,16800.0,56.0281,56.0469,55.9905,56.0093,16800.0
2019-07-08 15:55:00,59.54,59.59,59.53,59.57,56496.0,56.0093,56.0563,55.9999,56.0375,56496.0
2019-07-09 09:30:00,59.29,59.44,59.23,59.44,12552.0,55.7741,55.9152,55.7177,55.9152,12552.0
2019-07-09 09:35:00,59.43,59.44,59.35,59.36,5200.0,55.9058,55.9152,55.8306,55.84,5200.0
2019-07-09 09:40:00,59.41,59.43,59.28,59.43,4000.0,55.887,55.9058,55.7647,55.9058,4000.0
2019-07-09 09:45:00,59.41,59.41,59.39,59.39,2000.0,55.887,55.887,55.8682,55.8682,2000.0
2019-07-09 09:50:00,59.38,59.38,59.32,59.33,5080.0,55.8588,55.8588,55.8023,55.8118,5080.0
2019-07-09 09:55:00,59.3,59.32,59.27,59.27,2000.0,55.7835,55.8023,55.7553,55.7553,2000.0
2019-07-09 10:00:00,59.32,59.38,59.32,59.34,4900.0,55.8023,55.8588,55.8023,55.8212,4900.0
2019-07-09 10:05:00,59.29,59.3,59.29,59.3,2000.0,55.7741,55.7835,55.7741,55.7835,2000.0
2019-07-09 10:10:00,59.3,59.35,59.3,59.31,7728.0,55.7835,55.8306,55.7835,55.7929,7728.0
2019-07-09 10:15:00,59.35,59.37,59.3,59.3,4016.0,55.8306,55.8494,55.7835,55.7835,4016.0
2019-07-09 10:20:00,59.3,59.31,59.29,59.31,3944.0,55.7835,55.7929,55.7741,55.7929,3944.0
2019-07-09 10:25:00,59.32,59.33,59.3,59.31,2000.0,55.8023,55.8118,55.7835,55.7929,2000.0
2019-07-09 10:30:00,59.31,59.36,59.31,59.36,8812.0,55.7929,55.84,55.7929,55.84,8812.0
2019-07-09 10:35:00,59.36,59.37,59.32,59.34,6000.0,55.84,55.8494,55.8023,55.8212,6000.0
2019-07-09 10:40:00,59.31,59.36,59.29,59.36,6400.0,55.7929,55.84,55.7741,55.84,6400.0
2019-07-09 10:45:00,59.35,59.38,59.29,59.3,14800.0,55.8306,55.8588,55.7741,55.7835,14800.0
2019-07-09 10:50:00,59.3,59.35,59.3,59.35,11064.0,55.7835,55.8306,55.7835,55.8306,11064.0
2019-07-09 10:55:00,59.33,59.34,59.31,59.32,6332.0,55.8118,55.8212,55.7929,55.8023,6332.0
2019-07-09 11:00:00,59.34,59.37,59.32,59.37,11200.0,55.8212,55.8494,55.8023,55.8494,11200.0
2019-07-09 11:05:00,59.37,59.4,59.36,59.4,10224.0,55.8494,55.8776,55.84,55.8776,10224.0
2019-07-09 11:10:00,59.38,59.41,59.37,59.4,9144.0,55.8588,55.887,55.8494,55.8776,9144.0
2019-07-09 11:15:00,59.4,59.43,59.4,59.43,2812.0,55.8776,55.9058,55.8776,55.9058,2812.0
2019-07-09 11:20:00,59.45,59.45,59.44,59.44,800.0,55.9246,55.9246,55.9152,55.9152,800.0
2019-07-09 11:25:00,59.43,59.43,59.38,59.42,4804.0,55.9058,55.9058,55.8588,55.8964,4804.0
2019-07-09 11:30:00,59.4,59.44,59.37,59.37,3204.0,55.8776,55.9152,55.8494,55.8494,3204.0
2019-07-09 11:35:00,59.41,59.41,59.38,59.39,8400.0,55.887,55.887,55.8588,55.8682,8400.0
2019-07-09 11:40:00,59.39,59.39,59.38,59.38,1600.0,55.8682,55.8682,55.8588,55.8588,1600.0
2019-07-09 11:45:00,59.37,59.37,59.33,59.34,4800.0,55.8494,55.8494,55.8118,55.8212,4800.0
2019-07-09 11:50:00,59.32,59.33,59.31,59.33,5000.0,55.8023,55.8118,55.7929,55.8118,5000.0
2019-07-09 11:55:00,59.35,59.4,59.35,59.4,5268.0,55.8306,55.8776,55.8306,55.8776,5268.0
2019-07-09 12:00:00,59.39,59.43,59.39,59.43,2000.0,55.8682,55.9058,55.8682,55.9058,2000.0
2019-07-09 12:05:00,59.41,59.41,59.39,59.4,2400.0,55.887,55.887,55.8682,55.8776,2400.0
2019-07-09 12:10:00,59.41,59.42,59.4,59.42,2800.0,55.887,55.8964,55.8776,55.8964,2800.0
2019-07-09 12:15:00,59.42,59.45,59.42,59.45,2592.0,55.8964,55.9246,55.8964,55.9246,2592.0
2019-07-09 12:20:00,59.45,59.45,59.44,59.44,2600.0,55.9246,55.9246,55.9152,55.9152,2600.0
2019-07-09 12:25:00,59.45,59.49,59.44,59.49,1600.0,55.9246,55.9623,55.9152,55.9623,1600.0
2019-07-09 12:30:00,59.48,59.51,59.46,59.46,10200.0,55.9529,55.9811,55.934,55.934,10200.0
2019-07-09 12:35:00,59.44,59.45,59.44,59.45,1200.0,55.9152,55.9246,55.9152,55.9246,1200.0
2019-07-09 12:40:00,59.45,59.47,59.44,59.45,7700.0,55.9246,55.9435,55.9152,55.9246,7700.0
2019-07-09 12:45:00,59.45,59.45,59.42,59.42,2400.0,55.9246,55.9246,55.8964,55.8964,2400.0
2019-07-09 12:50:00,59.42,59.42,59.4,59.4,1600.0,55.8964,55.8964,55.8776,55.8776,1600.0
2019-07-09 12:55:00,59.43,59.44,59.39,59.39,1732.0,55.9058,55.9152,55.8682,55.8682,1732.0
2019-07-09 13:00:00,59.39,59.39,59.39,59.39,0.0,55.8682,55.8682,55.8682,55.8682,0.0
2019-07-09 13:05:00,59.4,59.4,59.38,59.4,2400.0,55.8776,55.8776,55.8588,55.8776,2400.0
2019-07-09 13:10:00,59.42,59.48,59.42,59.46,2000.0,55.8964,55.9529,55.8964,55.934,2000.0
2019-07-09 13:15:00,59.45,59.48,59.45,59.47,4000.0,55.9246,55.9529,55.9246,55.9435,4000.0
2019-07-09 13:20:00,59.48,59.48,59.47,59.47,800.0,55.9529,55.9529,55.9435,55.9435,800.0
2019-07-09 13:25:00,59.51,59.52,59.49,59.49,41600.0,55.9811,55.9905,55.9623,55.9623,41600.0
2019-07-09 13:30:00,59.49,59.52,59.46,59.46,19360.0,55.9623,55.9905,55.934,55.934,19360.0
2019-07-09 13:35:00,59.47,59.49,59.47,59.49,2400.0,55.9435,55.9623,55.9435,55.9623,2400.0
2019-07-09 13:40:00,59.47,59.5,59.46,59.48,5800.0,55.9435,55.9717,55.934,55.9529,5800.0
2019-07-09 13:45:00,59.48,59.5,59.48,59.49,2520.0,55.9529,55.9717,55.9529,55.9623,2520.0
2019-07-09 13:50:00,59.49,59.49,59.49,59.49,0.0,55.9623,55.9623,55.9623,55.9623,0.0
2019-07-09 13:55:00,59.49,59.5,59.45,59.45,8800.0,55.9623,55.9717,55.9246,55.9246,8800.0
2019-07-09 14:00:00,59.46,59.47,59.46,59.46,2000.0,55.934,55.9435,55.934,55.934,2000.0
2019-07-09 14:05:00,59.48,59.48,59.46,59.47,2512.0,55.9529,55.9529,55.934,55.9435,2512.0
2019-07-09 14:10:00,59.48,59.51,59.48,59.49,5292.0,55.9529,55.9811,55.9529,55.9623,5292.0
2019-07-09 14:15:00,59.5,59.5,59.48,59.49,3600.0,55.9717,55.9717,55.9529,55.9623,3600.0
2019-07-09 14:20:00,59.49,59.49,59.48,59.49,1200.0,55.9623,55.9623,55.9529,55.9623,1200.0
2019-07-09 14:25:00,59.47,59.49,59.47,59.49,3600.0,55.9435,55.9623,55.9435,55.9623,3600.0
2019-07-09 14:30:00,59.5,59.5,59.49,59.5,6000.0,55.9717,55.9717,55.9623,55.9717,6000.0
2019-07-09 14:35:00,59.5,59.5,59.49,59.49,3200.0,55.9717,55.9717,55.9623,55.9623,3200.0
2019-07-09 14:40:00,59.49,59.51,59.49,59.5,4800.0,55.9623,55.9811,55.9623,55.9717,4800.0
2019-07-09 14:45:00,59.51,59.51,59.49,59.5,13520.0,55.9811,55.9811,55.9623,55.9717,13520.0
2019-07-09 14:50:00,59.5,59.51,59.49,59.49,5488.0,55.9717,55.9811,55.9623,55.9623,5488.0
2019-07-09 14:55:00,59.49,59.49,59.47,59.49,8800.0,55.9623,55.9623,55.9435,55.9623,8800.0
2019-07-09 15:00:00,59.49,59.52,59.48,59.49,16400.0,55.9623,55.9905,55.9529,55.9623,16400.0
2019-07-09 15:05:00,59.51,59.52,59.5,59.52,24424.0,55.9811,55.9905,55.9717,55.9905,24424.0
2019-07-09 15:10:00,59.52,59.52,59.48,59.49,18976.0,55.9905,55.9905,55.9529,55.9623,18976.0
2019-07-09 15:15:00,59.49,59.53,59.49,59.53,17776.0,55.9623,55.9999,55.9623,55.9999,17776.0
2019-07-09 15:20:00,59.53,59.53,59.5,59.5,21200.0,55.9999,55.9999,55.9717,55.9717,21200.0
2019-07-09 15:25:00,59.5,59.51,59.49,59.5,16952.0,55.9717,55.9811,55.9623,55.9717,16952.0
2019-07-09 15:30:00,59.5,59.51,59.44,59.5,39004.0,55.9717,55.9811,55.9152,55.9717,39004.0
2019-07-09 15:35:00,59.51,59.54,59.5,59.5,36876.0,55.9811,56.0093,55.9717,55.9717,36876.0
2019-07-09 15:40:00,59.49,59.63,59.49,59.63,12400.0,55.9623,56.094,55.9623,56.094,12400.0
2019-07-09 15:45:00,59.62,59.65,59.6,59.61,10416.0,56.0846,56.1128,56.0657,56.0752,10416.0
2019-07-09 15:50:00,59.62,59.63,59.57,59.63,28400.0,56.0846,56.094,56.0375,56.094,28400.0
2019-07-09 15:55:00,59.62,59.63,59.59,59.6,49740.0,56.0846,56.094,56.0563,56.0657,49740.0
2019-07-10 09:30:00,59.84,60.0,59.7,59.88,18440.0,56.2915,56.442,56.1598,56.3291,18440.0
2019-07-10 09:35:00,59.92,59.98,59.87,59.96,6400.0,56.3668,56.4232,56.3197,56.4044,6400.0
2019-07-10 09:40:00,59.93,59.93,59.87,59.93,2400.0,56.3762,56.3762,56.3197,56.3762,2400.0
2019-07-10 09:45:00,59.94,60.0,59.94,59.94,4800.0,56.3856,56.442,56.3856,56.3856,4800.0
2019-07-10 09:50:00,60.01,60.02,59.93,60.02,4000.0,56.4514,56.4608,56.3762,56.4608,4000.0
2019-07-10 09:55:00,59.95,59.97,59.88,59.97,5600.0,56.395,56.4138,56.3291,56.4138,5600.0
2019-07-10 10:00:00,59.96,59.99,59.93,59.94,9600.0,56.4044,56.4326,56.3762,56.3856,9600.0
2019-07-10 10:05:00,59.93,59.93,59.87,59.87,1200.0,56.3762,56.3762,56.3197,56.3197,1200.0
2019-07-10 10:10:00,59.87,59.87,59.84,59.85,2412.0,56.3197,56.3197,56.2915,56.3009,2412.0
2019-07-10 10:15:00,59.9,59.92,59.89,59.91,1200.0,56.348,56.3668,56.3385,56.3574,1200.0
2019-07-10 10:20:00,59.92,59.94,59.91,59.91,1400.0,56.3668,56.3856,56.3574,56.3574,1400.0
2019-07-10 10:25:00,59.88,59.88,59.85,59.85,3784.0,56.3291,56.3291,56.3009,56.3009,3784.0
2019-07-10 10:30:00,59.85,59.86,59.84,59.84,3200.0,56.3009,56.3103,56.2915,56.2915,3200.0
2019-07-10 10:35:00,59.84,59.92,59.84,59.91,4000.0,56.2915,56.3668,56.2915,56.3574,4000.0
2019-07-10 10:40:00,59.94,59.94,59.86,59.88,5600.0,56.3856,56.3856,56.3103,56.3291,5600.0
2019-07-10 10:45:00,59.96,60.04,59.92,59.92,5200.0,56.4044,56.4797,56.3668,56.3668,5200.0
2019-07-10 10:50:00,59.92,59.92,59.85,59.85,2400.0,56.3668,56.3668,56.3009,56.3009,2400.0
2019-07-10 10:55:00,59.87,59.9,59.77,59.77,34848.0,56.3197,56.348,56.2257,56.2257,34848.0
2019-07-10 11:00:00,59.77,59.87,59.76,59.85,16100.0,56.2257,56.3197,56.2163,56.3009,16100.0
2019-07-10 11:05:00,59.85,59.87,59.79,59.79,5200.0,56.3009,56.3197,56.2445,56.2445,5200.0
2019-07-10 11:10:00,59.77,59.81,59.77,59.79,4800.0,56.2257,56.2633,56.2257,56.2445,4800.0
2019-07-10 11:15:00,59.81,59.83,59.74,59.74,2400.0,56.2633,56.2821,56.1974,56.1974,2400.0
2019-07-10 11:20:00,59.77,59.8,59.75,59.8,1600.0,56.2257,56.2539,56.2069,56.2539,1600.0
2019-07-10 11:25:00,59.82,59.85,59.82,59.85,1200.0,56.2727,56.3009,56.2727,56.3009,1200.0
2019-07-10 11:30:00,59.85,59.88,59.85,59.85,4400.0,56.3009,56.3291,56.3009,56.3009,4400.0
2019-07-10 11:35:00,59.86,59.86,59.75,59.75,6400.0,56.3103,56.3103,56.2069,56.2069,6400.0
2019-07-10 11:40:00,59.76,59.85,59.76,59.85,2000.0,56.2163,56.3009,56.2163,56.3009,2000.0
2019-07-10 11:45:00,59.84,59.84,59.8,59.81,2208.0,56.2915,56.2915,56.2539,56.2633,2208.0
2019-07-10 11:50:00,59.84,59.85,59.83,59.83,4000.0,56.2915,56.3009,56.2821,56.2821,4000.0
2019-07-10 11:55:00,59.83,59.84,59.8,59.8,6668.0,56.2821,56.2915,56.2539,56.2539,6668.0
2019-07-10 12:00:00,59.8,59.83,59.8,59.83,4000.0,56.2539,56.2821,56.2539,56.2821,4000.0
2019-07-10 12:05:00,59.83,59.83,59.81,59.83,4400.0,56.2821,56.2821,56.2633,56.2821,4400.0
2019-07-10 12:10:00,59.81,59.81,59.78,59.79,8840.0,56.2633,56.2633,56.2351,56.2445,8840.0
2019-07-10 12:15:00,59.8,59.82,59.8,59.82,1600.0,56.2539,56.2727,56.2539,56.2727,1600.0
2019-07-10 12:20:00,59.81,59.81,59.8,59.81,1000.0,56.2633,56.2633,56.2539,56.2633,1000.0
2019-07-10 12:25:00,59.79,59.79,59.79,59.79,400.0,56.2445,56.2445,56.2445,56.2445,400.0
2019-07-10 12:30:00,59.82,59.83,59.81,59.83,2000.0,56.2727,56.2821,56.2633,56.2821,2000.0
2019-07-10 12:35:00,59.82,59.82,59.78,59.78,4880.0,56.2727,56.2727,56.2351,56.2351,4880.0
2019-07-10 12:40:00,59.78,59.78,59.73,59.73,2000.0,56.2351,56.2351,56.188,56.188,2000.0
2019-07-10 12:45:00,59.73,59.8,59.73,59.8,4800.0,56.188,56.2539,56.188,56.2539,4800.0
2019-07-10 12:50:00,59.83,59.84,59.83,59.84,800.0,56.2821,56.2915,56.2821,56.2915,800.0
2019-07-10 12:55:00,59.84,59.89,59.84,59.89,2000.0,56.2915,56.3385,56.2915,56.3385,2000.0
2019-07-10 13:00:00,59.91,59.91,59.88,59.88,10000.0,56.3574,56.3574,56.3291,56.3291,10000.0
2019-07-10 13:05:00,59.9,59.9,59.88,59.9,2000.0,56.348,56.348,56.3291,56.348,2000.0
2019-07-10 13:10:00,59.89,59.89,59.87,59.87,3200.0,56.3385,56.3385,56.3197,56.3197,3200.0
2019-07-10 13:15:00,59.85,59.86,59.83,59.83,6152.0,56.3009,56.3103,56.2821,56.2821,6152.0
2019-07-10 13:20:00,59.87,59.89,59.84,59.84,18812.0,56.3197,56.3385,56.2915,56.2915,18812.0
2019-07-10 13:25:00,59.84,59.84,59.83,59.84,400.0,56.2915,56.2915,56.2821,56.2915,400.0
2019-07-10 13:30:00,59.85,59.89,59.85,59.87,12800.0,56.3009,56.3385,56.3009,56.3197,12800.0
2019-07-10 13:35:00,59.89,59.89,59.88,59.88,3428.0,56.3385,56.3385,56.3291,56.3291,3428.0
2019-07-10 13:40:00,59.91,59.91,59.91,59.91,800.0,56.3574,56.3574,56.3574,56.3574,800.0
2019-07-10 13:45:00,59.9,59.91,59.88,59.91,1200.0,56.348,56.3574,56.3291,56.3574,1200.0
2019-07-10 13:50:00,59.89,59.92,59.88,59.92,2100.0,56.3385,56.3668,56.3291,56.3668,2100.0
2019-07-10 13:55:00,59.91,59.91,59.88,59.9,3600.0,56.3574,56.3574,56.3291,56.348,3600.0
2019-07-10 14:00:00,59.92,59.98,59.92,59.94,3200.0,56.3668,56.4232,56.3668,56.3856,3200.0
2019-07-10 14:05:00,59.92,59.92,59.86,59.86,5200.0,56.3668,56.3668,56.3103,56.3103,5200.0
2019-07-10 14:10:00,59.84,59.89,59.84,59.87,6000.0,56.2915,56.3385,56.2915,56.3197,6000.0
2019-07-10 14:15:00,59.87,59.87,59.87,59.87,0.0,56.3197,56.3197,56.3197,56.3197,0.0
2019-07-10 14:20:00,59.85,59.85,59.8,59.8,3200.0,56.3009,56.3009,56.2539,56.2539,3200.0
2019-07-10 14:25:00,59.8,59.81,59.77,59.77,3600.0,56.2539,56.2633,56.2257,56.2257,3600.0
2019-07-10 14:30:00,59.78,59.8,59.77,59.78,4104.0,56.2351,56.2539,56.2257,56.2351,4104.0
2019-07-10 14:35:00,59.74,59.74,59.7,59.7,3200.0,56.1974,56.1974,56.1598,56.1598,3200.0
2019-07-10 14:40:00,59.68,59.68,59.68,59.68,400.0,56.141,56.141,56.141,56.141,400.0
2019-07-10 14:45:00,59.68,59.68,59.61,59.63,28880.0,56.141,56.141,56.0752,56.094,28880.0
2019-07-10 14:50:00,59.64,59.65,59.64,59.65,800.0,56.1034,56.1128,56.1034,56.1128,800.0
2019-07-10 14:55:00,59.74,59.74,59.69,59.69,2800.0,56.1974,56.1974,56.1504,56.1504,2800.0
2019-07-10 15:00:00,59.7,59.73,59.63,59.65,8400.0,56.1598,56.188,56.094,56.1128,8400.0
2019-07-10 15:05:00,59.63,59.67,59.63,59.67,6000.0,56.094,56.1316,56.094,56.1316,6000.0
2019-07-10 15:10:00,59.71,59.71,59.68,59.68,3200.0,56.1692,56.1692,56.141,56.141,3200.0
2019-07-10 15:15:00,59.67,59.68,59.63,59.63,6400.0,56.1316,56.141,56.094,56.094,6400.0
2019-07-10 15:20:00,59.64,59.68,59.64,59.65,4000.0,56.1034,56.141,56.1034,56.1128,4000.0
2019-07-10 15:25:00,59.68,59.7,59.63,59.63,12396.0,56.141,56.1598,56.094,56.094,12396.0
2019-07-10 15:30:00,59.64,59.71,59.64,59.71,8800.0,56.1034,56.1692,56.1034,56.1692,8800.0
2019-07-10 15:35:00,59.68,59.7,59.66,59.69,9140.0,56.141,56.1598,56.1222,56.1504,9140.0
2019-07-10 15:40:00,59.69,59.69,59.63,59.63,12000.0,56.1504,56.1504,56.094,56.094,12000.0
2019-07-10 15:45:00,59.66,59.66,59.61,59.62,11600.0,56.1222,56.1222,56.0752,56.0846,11600.0
2019-07-10 15:50:00,59.65,59.65,59.61,59.64,25600.0,56.1128,56.1128,56.0752,56.1034,25600.0
2019-07-10 15:55:00,59.65,59.75,59.63,59.69,90340.0,56.1128,56.2069,56.094,56.1504,90340.0
2019-07-11 09:30:00,59.81,59.81,59.46,59.48,20036.0,56.2633,56.2633,55.934,55.9529,20036.0
2019-07-11 09:35:00,59.4,59.51,59.37,59.51,52800.0,55.8776,55.9811,55.8494,55.9811,52800.0
2019-07-11 09:40:00,59.59,59.59,59.51,59.51,1916.0,56.0563,56.0563,55.9811,55.9811,1916.0
2019-07-11 09:45:00,59.57,59.72,59.57,59.71,4400.0,56.0375,56.1786,56.0375,56.1692,4400.0
2019-07-11 09:50:00,59.68,59.68,59.62,59.66,7400.0,56.141,56.141,56.0846,56.1222,7400.0
2019-07-11 09:55:00,59.71,59.73,59.71,59.71,2400.0,56.1692,56.188,56.1692,56.1692,2400.0
2019-07-11 10:00:00,59.72,59.79,59.71,59.74,6400.0,56.1786,56.2445,56.1692,56.1974,6400.0
2019-07-11 10:05:00,59.72,59.74,59.7,59.73,3200.0,56.1786,56.1974,56.1598,56.188,3200.0
2019-07-11 10:10:00,59.74,59.78,59.74,59.74,2400.0,56.1974,56.2351,56.1974,56.1974,2400.0
2019-07-11 10:15:00,59.74,59.74,59.72,59.73,2056.0,56.1974,56.1974,56.1786,56.188,2056.0
2019-07-11 10:20:00,59.7,59.78,59.69,59.78,6000.0,56.1598,56.2351,56.1504,56.2351,6000.0
2019-07-11 10:25:00,59.68,59.68,59.68,59.68,400.0,56.141,56.141,56.141,56.141,400.0
2019-07-11 10:30:00,59.68,59.68,59.52,59.52,5200.0,56.141,56.141,55.9905,55.9905,5200.0
2019-07-11 10:35:00,59.52,59.52,59.52,59.52,0.0,55.9905,55.9905,55.9905,55.9905,0.0
2019-07-11 10:40:00,59.56,59.65,59.55,59.58,8400.0,56.0281,56.1128,56.0187,56.0469,8400.0
2019-07-11 10:45:00,59.56,59.57,59.48,59.5,18340.0,56.0281,56.0375,55.9529,55.9717,18340.0
2019-07-11 10:50:00,59.54,59.6,59.52,59.58,7496.0,56.0093,56.0657,55.9905,56.0469,7496.0
2019-07-11 10:55:00,59.68,59.68,59.62,59.66,2000.0,56.141,56.141,56.0846,56.1222,2000.0
2019-07-11 11:00:00,59.64,59.75,59.63,59.71,6000.0,56.1034,56.2069,56.094,56.1692,6000.0
2019-07-11 11:05:00,59.75,59.78,59.74,59.78,2660.0,56.2069,56.2351,56.1974,56.2351,2660.0
2019-07-11 11:10:00,59.83,59.88,59.82,59.88,3600.0,56.2821,56.3291,56.2727,56.3291,3600.0
2019-07-11 11:15:00,59.87,59.89,59.84,59.85,8400.0,56.3197,56.3385,56.2915,56.3009,8400.0
2019-07-11 11:20:00,59.85,59.9,59.85,59.88,3060.0,56.3009,56.348,56.3009,56.3291,3060.0
2019-07-11 11:25:00,59.88,59.89,59.88,59.89,1600.0,56.3291,56.3385,56.3291,56.3385,1600.0
2019-07-11 11:30:00,59.89,59.89,59.87,59.89,1200.0,56.3385,56.3385,56.3197,56.3385,1200.0
2019-07-11 11:35:00,59.93,59.93,59.9,59.92,2000.0,56.3762,56.3762,56.348,56.3668,2000.0
2019-07-11 11:40:00,59.92,59.92,59.92,59.92,0.0,56.3668,56.3668,56.3668,56.3668,0.0
2019-07-11 11:45:00,59.93,59.93,59.92,59.93,2400.0,56.3762,56.3762,56.3668,56.3762,2400.0
2019-07-11 11:50:00,59.94,60.04,59.94,60.04,4800.0,56.3856,56.4797,56.3856,56.4797,4800.0
2019-07-11 11:55:00,60.01,60.01,59.96,59.96,3820.0,56.4514,56.4514,56.4044,56.4044,3820.0
2019-07-11 12:00:00,59.97,60.02,59.97,60.0,23032.0,56.4138,56.4608,56.4138,56.442,23032.0
2019-07-11 12:05:00,60.04,60.05,60.01,60.04,4400.0,56.4797,56.4891,56.4514,56.4797,4400.0
2019-07-11 12:10:00,60.0,60.02,59.99,60.02,2800.0,56.442,56.4608,56.4326,56.4608,2800.0
2019-07-11 12:15:00,60.03,60.1,60.02,60.09,24784.0,56.4702,56.5361,56.4608,56.5267,24784.0
2019-07-11 12:20:00,60.09,60.09,60.09,60.09,800.0,56.5267,56.5267,56.5267,56.5267,800.0
2019-07-11 12:25:00,60.12,60.12,60.11,60.11,800.0,56.5549,56.5549,56.5455,56.5455,800.0
2019-07-11 12:30:00,60.1,60.13,60.09,60.13,3688.0,56.5361,56.5643,56.5267,56.5643,3688.0
2019-07-11 12:35:00,60.12,60.15,60.12,60.15,2400.0,56.5549,56.5831,56.5549,56.5831,2400.0
2019-07-11 12:40:00,60.13,60.13,60.1,60.12,1600.0,56.5643,56.5643,56.5361,56.5549,1600.0
2019-07-11 12:45:00,60.11,60.13,60.11,60.12,2104.0,56.5455,56.5643,56.5455,56.5549,2104.0
2019-07-11 12:50:00,60.1,60.12,60.1,60.12,2000.0,56.5361,56.5549,56.5361,56.5549,2000.0
2019-07-11 12:55:00,60.11,60.13,60.1,60.13,4964.0,56.5455,56.5643,56.5361,56.5643,4964.0
2019-07-11 13:00:00,60.13,60.13,60.12,60.12,2996.0,56.5643,56.5643,56.5549,56.5549,2996.0
2019-07-11 13:05:00,60.12,60.13,60.1,60.13,2076.0,56.5549,56.5643,56.5361,56.5643,2076.0
2019-07-11 13:10:00,60.12,60.13,60.09,60.1,7432.0,56.5549,56.5643,56.5267,56.5361,7432.0
2019-07-11 13:15:00,60.12,60.13,59.98,59.99,38740.0,56.5549,56.5643,56.4232,56.4326,38740.0
2019-07-11 13:20:00,60.0,60.0,59.97,59.99,12500.0,56.442,56.442,56.4138,56.4326,12500.0
2019-07-11 13:25:00,60.0,60.0,59.94,59.95,5644.0,56.442,56.442,56.3856,56.395,5644.0
2019-07-11 13:30:00,59.93,59.95,59.89,59.89,4400.0,56.3762,56.395,56.3385,56.3385,4400.0
2019-07-11 13:35:00,59.88,59.93,59.86,59.93,2400.0,56.3291,56.3762,56.3103,56.3762,2400.0
2019-07-11 13:40:00,59.92,59.92,59.92,59.92,1200.0,56.3668,56.3668,56.3668,56.3668,1200.0
2019-07-11 13:45:00,59.92,59.92,59.88,59.88,3224.0,56.3668,56.3668,56.3291,56.3291,3224.0
2019-07-11 13:50:00,59.91,59.95,59.9,59.95,3600.0,56.3574,56.395,56.348,56.395,3600.0
2019-07-11 13:55:00,59.96,60.0,59.96,59.98,27736.0,56.4044,56.442,56.4044,56.4232,27736.0
2019-07-11 14:00:00,59.99,60.01,59.96,59.97,51616.0,56.4326,56.4514,56.4044,56.4138,51616.0
2019-07-11 14:05:00,59.98,60.02,59.98,60.01,7996.0,56.4232,56.4608,56.4232,56.4514,7996.0
2019-07-11 14:10:00,60.01,60.01,59.95,59.95,14444.0,56.4514,56.4514,56.395,56.395,14444.0
2019-07-11 14:15:00,59.97,59.98,59.93,59.97,73424.0,56.4138,56.4232,56.3762,56.4138,73424.0
2019-07-11 14:20:00,59.95,60.01,59.95,59.99,4404.0,56.395,56.4514,56.395,56.4326,4404.0
2019-07-11 14:25:00,60.0,60.05,59.99,60.05,5480.0,56.442,56.4891,56.4326,56.4891,5480.0
2019-07-11 14:30:00,60.05,60.09,60.05,60.07,4400.0,56.4891,56.5267,56.4891,56.5079,4400.0
2019-07-11 14:35:00,60.07,60.08,60.04,60.07,5200.0,56.5079,56.5173,56.4797,56.5079,5200.0
2019-07-11 14:40:00,60.04,60.04,59.99,59.99,11508.0,56.4797,56.4797,56.4326,56.4326,11508.0
2019-07-11 14:45:00,60.0,60.01,60.0,60.0,3784.0,56.442,56.4514,56.442,56.442,3784.0
2019-07-11 14:50:00,60.0,60.01,59.99,60.01,2400.0,56.442,56.4514,56.4326,56.4514,2400.0
2019-07-11 14:55:00,60.0,60.01,59.99,59.99,3200.0,56.442,56.4514,56.4326,56.4326,3200.0
2019-07-11 15:00:00,59.99,60.03,59.98,60.01,36040.0,56.4326,56.4702,56.4232,56.4514,36040.0
2019-07-11 15:05:00,60.01,60.05,60.0,60.04,31200.0,56.4514,56.4891,56.442,56.4797,31200.0
2019-07-11 15:10:00,60.04,60.04,60.01,60.02,17200.0,56.4797,56.4797,56.4514,56.4608,17200.0
2019-07-11 15:15:00,60.02,60.02,60.01,60.02,13200.0,56.4608,56.4608,56.4514,56.4608,13200.0
2019-07-11 15:20:00,60.02,60.03,60.02,60.02,21600.0,56.4608,56.4702,56.4608,56.4608,21600.0
2019-07-11 15:25:00,60.03,60.04,60.03,60.04,5680.0,56.4702,56.4797,56.4702,56.4797,5680.0
2019-07-11 15:30:00,60.03,60.09,60.03,60.09,81612.0,56.4702,56.5267,56.4702,56.5267,81612.0
2019-07-11 15:35:00,60.08,60.09,59.99,59.99,118076.0,56.5173,56.5267,56.4326,56.4326,118076.0
2019-07-11 15:40:00,59.98,60.05,59.98,60.02,133440.0,56.4232,56.4891,56.4232,56.4608,133440.0
2019-07-11 15:45:00,60.01,60.04,60.0,60.04,60832.0,56.4514,56.4797,56.442,56.4797,60832.0
2019-07-11 15:50:00,60.05,60.07,60.02,60.04,21712.0,56.4891,56.5079,56.4608,56.4797,21712.0
2019-07-11 15:55:00,60.05,60.05,59.97,59.99,72056.0,56.4891,56.4891,56.4138,56.4326,72056.0
2019-07-12 09:30:00,60.17,60.52,60.04,60.52,31784.0,56.6019,56.9312,56.4797,56.9312,31784.0
2019-07-12 09:35:00,60.55,60.56,60.31,60.42,18508.0,56.9594,56.9688,56.7336,56.8371,18508.0
2019-07-12 09:40:00,60.42,60.45,60.21,60.21,8040.0,56.8371,56.8653,56.6396,56.6396,8040.0
2019-07-12 09:45:00,60.3,60.3,60.1,60.2,8000.0,56.7242,56.7242,56.5361,56.6302,8000.0
2019-07-12 09:50:00,60.11,60.14,60.02,60.12,22800.0,56.5455,56.5737,56.4608,56.5549,22800.0
2019-07-12 09:55:00,60.07,60.13,60.01,60.09,24124.0,56.5079,56.5643,56.4514,56.5267,24124.0
2019-07-12 10:00:00,60.1,60.23,60.09,60.19,8800.0,56.5361,56.6584,56.5267,56.6208,8800.0
2019-07-12 10:05:00,60.14,60.14,60.02,60.05,13600.0,56.5737,56.5737,56.4608,56.4891,13600.0
2019-07-12 10:10:00,60.06,60.13,60.04,60.1,6400.0,56.4985,56.5643,56.4797,56.5361,6400.0
2019-07-12 10:15:00,60.13,60.15,60.1,60.11,14948.0,56.5643,56.5831,56.5361,56.5455,14948.0
2019-07-12 10:20:00,60.09,60.1,60.02,60.02,37996.0,56.5267,56.5361,56.4608,56.4608,37996.0
2019-07-12 10:25:00,60.09,60.16,60.09,60.12,18432.0,56.5267,56.5925,56.5267,56.5549,18432.0
2019-07-12 10:30:00,60.13,60.13,60.02,60.04,17600.0,56.5643,56.5643,56.4608,56.4797,17600.0
2019-07-12 10:35:00,60.04,60.07,60.04,60.06,6400.0,56.4797,56.5079,56.4797,56.4985,6400.0
2019-07-12 10:40:00,60.08,60.1,60.06,60.06,27600.0,56.5173,56.5361,56.4985,56.4985,27600.0
2019-07-12 10:45:00,60.08,60.27,60.08,60.23,13200.0,56.5173,56.696,56.5173,56.6584,13200.0
2019-07-12 10:50:00,60.23,60.23,60.17,60.17,32144.0,56.6584,56.6584,56.6019,56.6019,32144.0
2019-07-12 10:55:00,60.18,60.29,60.15,60.29,20400.0,56.6114,56.7148,56.5831,56.7148,20400.0
2019-07-12 11:00:00,60.26,60.33,60.26,60.33,6428.0,56.6866,56.7525,56.6866,56.7525,6428.0
2019-07-12 11:05:00,60.31,60.37,60.3,60.35,6000.0,56.7336,56.7901,56.7242,56.7713,6000.0
2019-07-12 11:10:00,60.36,60.36,60.33,60.34,4400.0,56.7807,56.7807,56.7525,56.7619,4400.0
2019-07-12 11:15:00,60.38,60.4,60.35,60.35,4596.0,56.7995,56.8183,56.7713,56.7713,4596.0
2019-07-12 11:20:00,60.39,60.41,60.35,60.41,8400.0,56.8089,56.8277,56.7713,56.8277,8400.0
2019-07-12 11:25:00,60.4,60.43,60.37,60.38,10400.0,56.8183,56.8465,56.7901,56.7995,10400.0
2019-07-12 11:30:00,60.39,60.49,60.39,60.49,11156.0,56.8089,56.903,56.8089,56.903,11156.0
2019-07-12 11:35:00,60.48,60.48,60.32,60.35,13432.0,56.8936,56.8936,56.7431,56.7713,13432.0
2019-07-12 11:40:00,60.35,60.36,60.33,60.36,4400.0,56.7713,56.7807,56.7525,56.7807,4400.0
2019-07-12 11:45:00,60.35,60.38,60.35,60.37,5136.0,56.7713,56.7995,56.7713,56.7901,5136.0
2019-07-12 11:50:00,60.38,60.41,60.36,60.38,8680.0,56.7995,56.8277,56.7807,56.7995,8680.0
2019-07-12 11:55:00,60.41,60.41,60.4,60.4,5580.0,56.8277,56.8277,56.8183,56.8183,5580.0
2019-07-12 12:00:00,60.4,60.45,60.4,60.43,6800.0,56.8183,56.8653,56.8183,56.8465,6800.0
2019-07-12 12:05:00,60.42,60.47,60.42,60.45,13920.0,56.8371,56.8842,56.8371,56.8653,13920.0
2019-07-12 12:10:00,60.46,60.46,60.42,60.42,21424.0,56.8747,56.8747,56.8371,56.8371,21424.0
2019-07-12 12:15:00,60.43,60.44,60.38,60.4,7608.0,56.8465,56.8559,56.7995,56.8183,7608.0
2019-07-12 12:20:00,60.41,60.41,60.4,60.41,4400.0,56.8277,56.8277,56.8183,56.8277,4400.0
2019-07-12 12:25:00,60.42,60.43,60.4,60.41,9348.0,56.8371,56.8465,56.8183,56.8277,9348.0
2019-07-12 12:30:00,60.42,60.44,60.4,60.43,9656.0,56.8371,56.8559,56.8183,56.8465,9656.0
2019-07-12 12:35:00,60.43,60.46,60.41,60.41,14400.0,56.8465,56.8747,56.8277,56.8277,14400.0
2019-07-12 12:40:00,60.42,60.43,60.4,60.4,3600.0,56.8371,56.8465,56.8183,56.8183,3600.0
2019-07-12 12:45:00,60.41,60.45,60.41,60.45,13020.0,56.8277,56.8653,56.8277,56.8653,13020.0
2019-07-12 12:50:00,60.46,60.49,60.44,60.47,9600.0,56.8747,56.903,56.8559,56.8842,9600.0
2019-07-12 12:55:00,60.48,60.5,60.48,60.48,3600.0,56.8936,56.9124,56.8936,56.8936,3600.0
2019-07-12 13:00:00,60.54,60.55,60.53,60.55,1200.0,56.95,56.9594,56.9406,56.9594,1200.0
2019-07-12 13:05:00,60.54,60.55,60.52,60.52,5600.0,56.95,56.9594,56.9312,56.9312,5600.0
2019-07-12 13:10:00,60.52,60.52,60.52,60.52,800.0,56.9312,56.9312,56.9312,56.9312,800.0
2019-07-12 13:15:00,60.52,60.53,60.5,60.52,11720.0,56.9312,56.9406,56.9124,56.9312,11720.0
2019-07-12 13:20:00,60.52,60.52,60.49,60.49,9700.0,56.9312,56.9312,56.903,56.903,9700.0
2019-07-12 13:25:00,60.52,60.52,60.49,60.49,1600.0,56.9312,56.9312,56.903,56.903,1600.0
2019-07-12 13:30:00,60.51,60.51,60.45,60.47,9192.0,56.9218,56.9218,56.8653,56.8842,9192.0
2019-07-12 13:35:00,60.46,60.47,60.46,60.46,3200.0,56.8747,56.8842,56.8747,56.8747,3200.0
2019-07-12 13:40:00,60.47,60.51,60.47,60.5,30288.0,56.8842,56.9218,56.8842,56.9124,30288.0
2019-07-12 13:45:00,60.48,60.48,60.48,60.48,1600.0,56.8936,56.8936,56.8936,56.8936,1600.0
2019-07-12 13:50:00,60.48,60.48,60.47,60.48,2000.0,56.8936,56.8936,56.8842,56.8936,2000.0
2019-07-12 13:55:00,60.48,60.5,60.48,60.49,8400.0,56.8936,56.9124,56.8936,56.903,8400.0
2019-07-12 14:00:00,60.49,60.52,60.48,60.52,13912.0,56.903,56.9312,56.8936,56.9312,13912.0
2019-07-12 14:05:00,60.53,60.53,60.52,60.53,1996.0,56.9406,56.9406,56.9312,56.9406,1996.0
2019-07-12 14:10:00,60.53,60.53,60.52,60.52,8964.0,56.9406,56.9406,56.9312,56.9312,8964.0
2019-07-12 14:15:00,60.52,60.52,60.49,60.51,18884.0,56.9312,56.9312,56.903,56.9218,18884.0
2019-07-12 14:20:00,60.51,60.52,60.5,60.52,13060.0,56.9218,56.9312,56.9124,56.9312,13060.0
2019-07-12 14:25:00,60.52,60.54,60.51,60.54,8264.0,56.9312,56.95,56.9218,56.95,8264.0
2019-07-12 14:30:00,60.55,60.56,60.52,60.52,9228.0,56.9594,56.9688,56.9312,56.9312,9228.0
2019-07-12 14:35:00,60.53,60.57,60.52,60.57,7628.0,56.9406,56.9782,56.9312,56.9782,7628.0
2019-07-12 14:40:00,60.57,60.58,60.52,60.53,14264.0,56.9782,56.9876,56.9312,56.9406,14264.0
2019-07-12 14:45:00,60.54,60.56,60.53,60.56,5176.0,56.95,56.9688,56.9406,56.9688,5176.0
2019-07-12 14:50:00,60.58,60.58,60.53,60.54,7176.0,56.9876,56.9876,56.9406,56.95,7176.0
2019-07-12 14:55:00,60.54,60.56,60.54,60.56,3416.0,56.95,56.9688,56.95,56.9688,3416.0
2019-07-12 15:00:00,60.55,60.56,60.5,60.5,12800.0,56.9594,56.9688,56.9124,56.9124,12800.0
2019-07-12 15:05:00,60.5,60.5,60.47,60.48,5020.0,56.9124,56.9124,56.8842,56.8936,5020.0
2019-07-12 15:10:00,60.49,60.51,60.48,60.49,4000.0,56.903,56.9218,56.8936,56.903,4000.0
2019-07-12 15:15:00,60.49,60.51,60.47,60.51,10160.0,56.903,56.9218,56.8842,56.9218,10160.0
2019-07-12 15:20:00,60.49,60.52,60.47,60.47,6400.0,56.903,56.9312,56.8842,56.8842,6400.0
2019-07-12 15:25:00,60.47,60.49,60.47,60.48,6344.0,56.8842,56.903,56.8842,56.8936,6344.0
2019-07-12 15:30:00,60.49,60.54,60.49,60.54,10000.0,56.903,56.95,56.903,56.95,10000.0
2019-07-12 15:35:00,60.54,60.58,60.51,60.56,14000.0,56.95,56.9876,56.9218,56.9688,14000.0
2019-07-12 15:40:00,60.57,60.57,60.54,60.55,7328.0,56.9782,56.9782,56.95,56.9594,7328.0
2019-07-12 15:45:00,60.55,60.56,60.51,60.55,24208.0,56.9594,56.9688,56.9218,56.9594,24208.0
2019-07-12 15:50:00,60.55,60.58,60.52,60.58,10872.0,56.9594,56.9876,56.9312,56.9876,10872.0
2019-07-12 15:55:00,60.59,60.68,60.59,60.61,70780.0,56.997,57.0817,56.997,57.0159,70780.0
2019-07-15 09:30:00,60.5,60.5,60.24,60.24,30952.0,56.9124,56.9124,56.6678,56.6678,30952.0
2019-07-15 09:35:00,60.22,60.26,60.01,60.02,18984.0,56.649,56.6866,56.4514,56.4608,18984.0
2019-07-15 09:40:00,60.09,60.1,60.0,60.02,6000.0,56.5267,56.5361,56.442,56.4608,6000.0
2019-07-15 09:45:00,60.05,60.15,60.04,60.04,10000.0,56.4891,56.5831,56.4797,56.4797,10000.0
2019-07-15 09:50:00,60.03,60.11,60.02,60.1,15600.0,56.4702,56.5455,56.4608,56.5361,15600.0
2019-07-15 09:55:00,60.14,60.14,60.07,60.08,4272.0,56.5737,56.5737,56.5079,56.5173,4272.0
2019-07-15 10:00:00,60.1,60.31,60.06,60.31,26960.0,56.5361,56.7336,56.4985,56.7336,26960.0
2019-07-15 10:05:00,60.31,60.36,60.29,60.33,12396.0,56.7336,56.7807,56.7148,56.7525,12396.0
2019-07-15 10:10:00,60.37,60.37,60.32,60.33,5788.0,56.7901,56.7901,56.7431,56.7525,5788.0
2019-07-15 10:15:00,60.4,60.46,60.4,60.46,2800.0,56.8183,56.8747,56.8183,56.8747,2800.0
2019-07-15 10:20:00,60.46,60.51,60.44,60.49,18288.0,56.8747,56.9218,56.8559,56.903,18288.0
2019-07-15 10:25:00,60.49,60.49,60.45,60.45,1600.0,56.903,56.903,56.8653,56.8653,1600.0
2019-07-15 10:30:00,60.48,60.5,60.46,60.46,4000.0,56.8936,56.9124,56.8747,56.8747,4000.0
2019-07-15 10:35:00,60.45,60.51,60.45,60.51,3204.0,56.8653,56.9218,56.8653,56.9218,3204.0
2019-07-15 10:40:00,60.51,60.59,60.5,60.57,20044.0,56.9218,56.997,56.9124,56.9782,20044.0
2019-07-15 10:45:00,60.57,60.57,60.52,60.57,10400.0,56.9782,56.9782,56.9312,56.9782,10400.0
2019-07-15 10:50:00,60.59,60.62,60.59,60.59,3600.0,56.997,57.0253,56.997,56.997,3600.0
2019-07-15 10:55:00,60.59,60.63,60.59,60.6,2400.0,56.997,57.0347,56.997,57.0064,2400.0
2019-07-15 11:00:00,60.6,60.64,60.6,60.63,8652.0,57.0064,57.0441,57.0064,57.0347,8652.0
2019-07-15 11:05:00,60.63,60.66,60.62,60.64,6748.0,57.0347,57.0629,57.0253,57.0441,6748.0
2019-07-15 11:10:00,60.63,60.71,60.63,60.68,2800.0,57.0347,57.1099,57.0347,57.0817,2800.0
2019-07-15 11:15:00,60.68,60.74,60.67,60.74,6400.0,57.0817,57.1381,57.0723,57.1381,6400.0
2019-07-15 11:20:00,60.73,60.78,60.72,60.76,23600.0,57.1287,57.1758,57.1193,57.157,23600.0
2019-07-15 11:25:00,60.77,60.81,60.77,60.8,4400.0,57.1664,57.204,57.1664,57.1946,4400.0
2019-07-15 11:30:00,60.78,60.79,60.7,60.7,9348.0,57.1758,57.1852,57.1005,57.1005,9348.0
2019-07-15 11:35:00,60.73,60.75,60.71,60.74,5732.0,57.1287,57.1476,57.1099,57.1381,5732.0
2019-07-15 11:40:00,60.74,60.79,60.74,60.74,7380.0,57.1381,57.1852,57.1381,57.1381,7380.0
2019-07-15 11:45:00,60.74,60.76,60.67,60.69,6800.0,57.1381,57.157,57.0723,57.0911,6800.0
2019-07-15 11:50:00,60.68,60.68,60.66,60.68,8800.0,57.0817,57.0817,57.0629,57.0817,8800.0
2019-07-15 11:55:00,60.71,60.78,60.71,60.78,4000.0,57.1099,57.1758,57.1099,57.1758,4000.0
2019-07-15 12:00:00,60.76,60.79,60.74,60.79,5064.0,57.157,57.1852,57.1381,57.1852,5064.0
2019-07-15 12:05:00,60.79,60.79,60.76,60.76,12008.0,57.1852,57.1852,57.157,57.157,12008.0
2019-07-15 12:10:00,60.77,60.78,60.72,60.72,7200.0,57.1664,57.1758,57.1193,57.1193,7200.0
2019-07-15 12:15:00,60.69,60.71,60.69,60.71,4400.0,57.0911,57.1099,57.0911,57.1099,4400.0
2019-07-15 12:20:00,60.71,60.71,60.68,60.71,3200.0,57.1099,57.1099,57.0817,57.1099,3200.0
2019-07-15 12:25:00,60.7,60.72,60.68,60.69,4472.0,57.1005,57.1193,57.0817,57.0911,4472.0
2019-07-15 12:30:00,60.7,60.71,60.7,60.71,4000.0,57.1005,57.1099,57.1005,57.1099,4000.0
2019-07-15 12:35:00,60.72,60.73,60.72,60.73,3760.0,57.1193,57.1287,57.1193,57.1287,3760.0
2019-07-15 12:40:00,60.72,60.74,60.72,60.74,5200.0,57.1193,57.1381,57.1193,57.1381,5200.0
2019-07-15 12:45:00,60.75,60.76,60.74,60.74,2400.0,57.1476,57.157,57.1381,57.1381,2400.0
2019-07-15 12:50:00,60.73,60.73,60.69,60.7,6800.0,57.1287,57.1287,57.0911,57.1005,6800.0
2019-07-15 12:55:00,60.71,60.71,60.67,60.68,6316.0,57.1099,57.1099,57.0723,57.0817,6316.0
2019-07-15 13:00:00,60.66,60.68,60.64,60.68,10800.0,57.0629,57.0817,57.0441,57.0817,10800.0
2019-07-15 13:05:00,60.69,60.69,60.66,60.66,4016.0,57.0911,57.0911,57.0629,57.0629,4016.0
2019-07-15 13:10:00,60.64,60.68,60.64,60.68,4400.0,57.0441,57.0817,57.0441,57.0817,4400.0
2019-07-15 13:15:00,60.68,60.7,60.68,60.7,800.0,57.0817,57.1005,57.0817,57.1005,800.0
2019-07-15 13:20:00,60.69,60.71,60.68,60.71,4800.0,57.0911,57.1099,57.0817,57.1099,4800.0
2019-07-15 13:25:00,60.73,60.76,60.72,60.72,8800.0,57.1287,57.157,57.1193,57.1193,8800.0
2019-07-15 13:30:00,60.71,60.72,60.68,60.69,5200.0,57.1099,57.1193,57.0817,57.0911,5200.0
2019-07-15 13:35:00,60.72,60.85,60.72,60.81,9200.0,57.1193,57.2416,57.1193,57.204,9200.0
2019-07-15 13:40:00,60.84,60.84,60.8,60.81,4000.0,57.2322,57.2322,57.1946,57.204,4000.0
2019-07-15 13:45:00,60.8,60.81,60.79,60.81,3600.0,57.1946,57.204,57.1852,57.204,3600.0
2019-07-15 13:50:00,60.83,60.85,60.77,60.78,10200.0,57.2228,57.2416,57.1664,57.1758,10200.0
2019-07-15 13:55:00,60.77,60.8,60.77,60.8,1200.0,57.1664,57.1946,57.1664,57.1946,1200.0
2019-07-15 14:00:00,60.76,60.81,60.76,60.81,4000.0,57.157,57.204,57.157,57.204,4000.0
2019-07-15 14:05:00,60.82,60.82,60.81,60.81,1600.0,57.2134,57.2134,57.204,57.204,1600.0
2019-07-15 14:10:00,60.84,60.84,60.8,60.82,2580.0,57.2322,57.2322,57.1946,57.2134,2580.0
2019-07-15 14:15:00,60.85,60.94,60.85,60.94,7048.0,57.2416,57.3263,57.2416,57.3263,7048.0
2019-07-15 14:20:00,60.92,60.94,60.89,60.89,4000.0,57.3075,57.3263,57.2792,57.2792,4000.0
2019-07-15 14:25:00,60.87,60.91,60.87,60.91,1200.0,57.2604,57.2981,57.2604,57.2981,1200.0
2019-07-15 14:30:00,60.9,60.94,60.9,60.92,5600.0,57.2887,57.3263,57.2887,57.3075,5600.0
2019-07-15 14:35:00,60.92,60.92,60.85,60.86,4800.0,57.3075,57.3075,57.2416,57.251,4800.0
2019-07-15 14:40:00,60.84,60.86,60.8,60.86,4552.0,57.2322,57.251,57.1946,57.251,4552.0
2019-07-15 14:45:00,60.86,60.89,60.86,60.88,3600.0,57.251,57.2792,57.251,57.2698,3600.0
2019-07-15 14:50:00,60.87,60.91,60.85,60.89,6400.0,57.2604,57.2981,57.2416,57.2792,6400.0
2019-07-15 14:55:00,60.92,60.93,60.79,60.79,13028.0,57.3075,57.3169,57.1852,57.1852,13028.0
2019-07-15 15:00:00,60.78,60.81,60.75,60.75,8800.0,57.1758,57.204,57.1476,57.1476,8800.0
2019-07-15 15:05:00,60.78,60.78,60.72,60.76,17200.0,57.1758,57.1758,57.1193,57.157,17200.0
2019-07-15 15:10:00,60.74,60.76,60.69,60.69,5600.0,57.1381,57.157,57.0911,57.0911,5600.0
2019-07-15 15:15:00,60.71,60.71,60.67,60.67,13200.0,57.1099,57.1099,57.0723,57.0723,13200.0
2019-07-15 15:20:00,60.66,60.74,60.66,60.72,10480.0,57.0629,57.1381,57.0629,57.1193,10480.0
2019-07-15 15:25:00,60.73,60.74,60.71,60.71,6400.0,57.1287,57.1381,57.1099,57.1099,6400.0
2019-07-15 15:30:00,60.71,60.73,60.69,60.73,15600.0,57.1099,57.1287,57.0911,57.1287,15600.0
2019-07-15 15:35:00,60.73,60.83,60.72,60.79,18400.0,57.1287,57.2228,57.1193,57.1852,18400.0
2019-07-15 15:40:00,60.76,60.8,60.76,60.77,14156.0,57.157,57.1946,57.157,57.1664,14156.0
2019-07-15 15:45:00,60.76,60.82,60.74,60.8,14800.0,57.157,57.2134,57.1381,57.1946,14800.0
2019-07-15 15:50:00,60.81,60.82,60.77,60.81,32012.0,57.204,57.2134,57.1664,57.204,32012.0
2019-07-15 15:55:00,60.82,60.91,60.79,60.82,60240.0,57.2134,57.2981,57.1852,57.2134,60240.0
2019-07-16 09:30:00,61.0,61.15,60.9,60.9,52700.0,57.3827,57.5238,57.2887,57.2887,52700.0
2019-07-16 09:35:00,60.94,61.09,60.88,61.02,9108.0,57.3263,57.4674,57.2698,57.4015,9108.0
2019-07-16 09:40:00,61.04,61.11,61.03,61.09,8800.0,57.4204,57.4862,57.4109,57.4674,8800.0
2019-07-16 09:45:00,61.04,61.07,61.0,61.02,4800.0,57.4204,57.4486,57.3827,57.4015,4800.0
2019-07-16 09:50:00,60.98,61.01,60.94,60.96,7220.0,57.3639,57.3921,57.3263,57.3451,7220.0
2019-07-16 09:55:00,60.96,61.04,60.96,61.02,27640.0,57.3451,57.4204,57.3451,57.4015,27640.0
2019-07-16 10:00:00,61.01,61.06,60.98,61.04,6424.0,57.3921,57.4392,57.3639,57.4204,6424.0
2019-07-16 10:05:00,61.04,61.04,60.95,60.95,10404.0,57.4204,57.4204,57.3357,57.3357,10404.0
2019-07-16 10:10:00,60.95,61.03,60.94,61.01,10400.0,57.3357,57.4109,57.3263,57.3921,10400.0
2019-07-16 10:15:00,61.01,61.01,60.92,60.96,4000.0,57.3921,57.3921,57.3075,57.3451,4000.0
2019-07-16 10:20:00,61.0,61.1,60.93,61.1,17600.0,57.3827,57.4768,57.3169,57.4768,17600.0
2019-07-16 10:25:00,61.12,61.12,61.05,61.05,13056.0,57.4956,57.4956,57.4298,57.4298,13056.0
2019-07-16 10:30:00,61.07,61.07,61.01,61.01,6400.0,57.4486,57.4486,57.3921,57.3921,6400.0
2019-07-16 10:35:00,60.98,60.98,60.91,60.94,8000.0,57.3639,57.3639,57.2981,57.3263,8000.0
2019-07-16 10:40:00,60.94,60.96,60.91,60.92,16328.0,57.3263,57.3451,57.2981,57.3075,16328.0
2019-07-16 10:45:00,60.89,60.9,60.82,60.83,13256.0,57.2792,57.2887,57.2134,57.2228,13256.0
2019-07-16 10:50:00,60.83,60.96,60.83,60.92,16636.0,57.2228,57.3451,57.2228,57.3075,16636.0
2019-07-16 10:55:00,60.93,60.93,60.87,60.87,5680.0,57.3169,57.3169,57.2604,57.2604,5680.0
2019-07-16 11:00:00,60.88,60.95,60.88,60.95,17200.0,57.2698,57.3357,57.2698,57.3357,17200.0
2019-07-16 11:05:00,60.96,60.96,60.91,60.91,6800.0,57.3451,57.3451,57.2981,57.2981,6800.0
2019-07-16 11:10:00,60.87,60.92,60.87,60.87,7600.0,57.2604,57.3075,57.2604,57.2604,7600.0
2019-07-16 11:15:00,60.9,60.9,60.81,60.85,8400.0,57.2887,57.2887,57.204,57.2416,8400.0
2019-07-16 11:20:00,60.85,60.89,60.83,60.88,10500.0,57.2416,57.2792,57.2228,57.2698,10500.0
2019-07-16 11:25:00,60.88,60.89,60.85,60.85,3200.0,57.2698,57.2792,57.2416,57.2416,3200.0
2019-07-16 11:30:00,60.85,60.9,60.82,60.9,10420.0,57.2416,57.2887,57.2134,57.2887,10420.0
2019-07-16 11:35:00,60.89,60.89,60.82,60.82,3600.0,57.2792,57.2792,57.2134,57.2134,3600.0
2019-07-16 11:40:00,60.81,60.82,60.76,60.82,11600.0,57.204,57.2134,57.157,57.2134,11600.0
2019-07-16 11:45:00,60.8,60.85,60.79,60.8,5600.0,57.1946,57.2416,57.1852,57.1946,5600.0
2019-07-16 11:50:00,60.8,60.83,60.79,60.8,8024.0,57.1946,57.2228,57.1852,57.1946,8024.0
2019-07-16 11:55:00,60.81,60.82,60.74,60.74,10392.0,57.204,57.2134,57.1381,57.1381,10392.0
2019-07-16 12:00:00,60.77,60.79,60.74,60.77,23752.0,57.1664,57.1852,57.1381,57.1664,23752.0
2019-07-16 12:05:00,60.79,60.82,60.78,60.8,15412.0,57.1852,57.2134,57.1758,57.1946,15412.0
2019-07-16 12:10:00,60.8,60.82,60.77,60.81,10800.0,57.1946,57.2134,57.1664,57.204,10800.0
2019-07-16 12:15:00,60.8,60.8,60.71,60.73,15300.0,57.1946,57.1946,57.1099,57.1287,15300.0
2019-07-16 12:20:00,60.74,60.78,60.74,60.75,8488.0,57.1381,57.1758,57.1381,57.1476,8488.0
2019-07-16 12:25:00,60.74,60.76,60.7,60.7,13200.0,57.1381,57.157,57.1005,57.1005,13200.0
2019-07-16 12:30:00,60.72,60.74,60.68,60.74,9200.0,57.1193,57.1381,57.0817,57.1381,9200.0
2019-07-16 12:35:00,60.74,60.75,60.71,60.71,10320.0,57.1381,57.1476,57.1099,57.1099,10320.0
2019-07-16 12:40:00,60.72,60.77,60.72,60.75,16900.0,57.1193,57.1664,57.1193,57.1476,16900.0
2019-07-16 12:45:00,60.74,60.76,60.73,60.73,17048.0,57.1381,57.157,57.1287,57.1287,17048.0
2019-07-16 12:50:00,60.73,60.76,60.7,60.72,14800.0,57.1287,57.157,57.1005,57.1193,14800.0
2019-07-16 12:55:00,60.73,60.74,60.71,60.71,7960.0,57.1287,57.1381,57.1099,57.1099,7960.0
2019-07-16 13:00:00,60.72,60.76,60.72,60.75,19872.0,57.1193,57.157,57.1193,57.1476,19872.0
2019-07-16 13:05:00,60.75,60.84,60.75,60.84,14844.0,57.1476,57.2322,57.1476,57.2322,14844.0
2019-07-16 13:10:00,60.85,60.9,60.84,60.89,15952.0,57.2416,57.2887,57.2322,57.2792,15952.0
2019-07-16 13:15:00,60.91,60.91,60.85,60.86,10800.0,57.2981,57.2981,57.2416,57.251,10800.0
2019-07-16 13:20:00,60.86,60.92,60.85,60.92,20000.0,57.251,57.3075,57.2416,57.3075,20000.0
2019-07-16 13:25:00,60.92,60.92,60.89,60.9,9640.0,57.3075,57.3075,57.2792,57.2887,9640.0
2019-07-16 13:30:00,60.9,60.95,60.9,60.94,11632.0,57.2887,57.3357,57.2887,57.3263,11632.0
2019-07-16 13:35:00,60.93,60.93,60.88,60.92,61740.0,57.3169,57.3169,57.2698,57.3075,61740.0
2019-07-16 13:40:00,60.92,60.93,60.85,60.85,13396.0,57.3075,57.3169,57.2416,57.2416,13396.0
2019-07-16 13:45:00,60.82,60.82,60.74,60.78,21664.0,57.2134,57.2134,57.1381,57.1758,21664.0
2019-07-16 13:50:00,60.79,60.79,60.72,60.72,16800.0,57.1852,57.1852,57.1193,57.1193,16800.0
2019-07-16 13:55:00,60.72,60.73,60.68,60.68,7316.0,57.1193,57.1287,57.0817,57.0817,7316.0
2019-07-16 14:00:00,60.71,60.75,60.71,60.74,6000.0,57.1099,57.1476,57.1099,57.1381,6000.0
2019-07-16 14:05:00,60.72,60.75,60.71,60.73,16228.0,57.1193,57.1476,57.1099,57.1287,16228.0
2019-07-16 14:10:00,60.72,60.74,60.7,60.7,9720.0,57.1193,57.1381,57.1005,57.1005,9720.0
2019-07-16 14:15:00,60.7,60.7,60.65,60.65,8800.0,57.1005,57.1005,57.0535,57.0535,8800.0
2019-07-16 14:20:00,60.64,60.64,60.6,60.61,18400.0,57.0441,57.0441,57.0064,57.0159,18400.0
2019-07-16 14:25:00,60.6,60.63,60.58,60.62,10800.0,57.0064,57.0347,56.9876,57.0253,10800.0
2019-07-16 14:30:00,60.62,60.62,60.56,60.56,15200.0,57.0253,57.0253,56.9688,56.9688,15200.0
2019-07-16 14:35:00,60.56,60.62,60.56,60.57,15400.0,56.9688,57.0253,56.9688,56.9782,15400.0
2019-07-16 14:40:00,60.58,60.59,60.55,60.56,45200.0,56.9876,56.997,56.9594,56.9688,45200.0
2019-07-16 14:45:00,60.58,60.58,60.49,60.49,27340.0,56.9876,56.9876,56.903,56.903,27340.0
2019-07-16 14:50:00,60.51,60.52,60.48,60.51,37380.0,56.9218,56.9312,56.8936,56.9218,37380.0
2019-07-16 14:55:00,60.51,60.51,60.45,60.5,19220.0,56.9218,56.9218,56.8653,56.9124,19220.0
2019-07-16 15:00:00,60.49,60.49,60.46,60.49,22800.0,56.903,56.903,56.8747,56.903,22800.0
2019-07-16 15:05:00,60.48,60.48,60.34,60.4,44936.0,56.8936,56.8936,56.7619,56.8183,44936.0
2019-07-16 15:10:00,60.4,60.4,60.31,60.34,19584.0,56.8183,56.8183,56.7336,56.7619,19584.0
2019-07-16 15:15:00,60.33,60.35,60.26,60.27,58572.0,56.7525,56.7713,56.6866,56.696,58572.0
2019-07-16 15:20:00,60.27,60.27,60.13,60.14,63420.0,56.696,56.696,56.5643,56.5737,63420.0
2019-07-16 15:25:00,60.15,60.16,60.05,60.1,50936.0,56.5831,56.5925,56.4891,56.5361,50936.0
2019-07-16 15:30:00,60.1,60.16,60.03,60.03,115480.0,56.5361,56.5925,56.4702,56.4702,115480.0
2019-07-16 15:35:00,60.04,60.13,60.04,60.05,76132.0,56.4797,56.5643,56.4797,56.4891,76132.0
2019-07-16 15:40:00,60.07,60.07,60.01,60.02,78792.0,56.5079,56.5079,56.4514,56.4608,78792.0
2019-07-16 15:45:00,60.02,60.02,59.91,59.93,131492.0,56.4608,56.4608,56.3574,56.3762,131492.0
2019-07-16 15:50:00,59.96,60.1,59.94,59.99,127384.0,56.4044,56.5361,56.3856,56.4326,127384.0
2019-07-16 15:55:00,59.96,59.99,59.78,59.89,303820.0,56.4044,56.4326,56.2351,56.3385,303820.0
2019-07-17 09:30:00,63.48,64.5,62.88,64.31,470096.0,59.7157,60.6752,59.1512,60.4964,470096.0
2019-07-17 09:35:00,64.25,64.74,64.01,64.59,395052.0,60.44,60.9009,60.2142,60.7598,395052.0
2019-07-17 09:40:00,64.55,64.91,64.55,64.71,356092.0,60.7222,61.0609,60.7222,60.8727,356092.0
2019-07-17 09:45:00,64.76,64.81,64.36,64.44,215540.0,60.9198,60.9668,60.5435,60.6187,215540.0
2019-07-17 09:50:00,64.45,64.95,64.44,64.91,358156.0,60.6281,61.0985,60.6187,61.0609,358156.0
2019-07-17 09:55:00,64.89,65.14,64.77,64.94,221992.0,61.0421,61.2772,60.9292,61.0891,221992.0
2019-07-17 10:00:00,64.92,64.99,64.79,64.92,120288.0,61.0703,61.1361,60.948,61.0703,120288.0
2019-07-17 10:05:00,64.92,64.97,64.79,64.82,81084.0,61.0703,61.1173,60.948,60.9762,81084.0
2019-07-17 10:10:00,64.79,64.88,64.57,64.75,123420.0,60.948,61.0326,60.741,60.9104,123420.0
2019-07-17 10:15:00,64.75,64.78,64.55,64.61,60600.0,60.9104,60.9386,60.7222,60.7787,60600.0
2019-07-17 10:20:00,64.61,64.88,64.55,64.67,143664.0,60.7787,61.0326,60.7222,60.8351,143664.0
2019-07-17 10:25:00,64.67,64.67,64.52,64.63,52564.0,60.8351,60.8351,60.694,60.7975,52564.0
2019-07-17 10:30:00,64.61,64.73,64.55,64.58,115268.0,60.7787,60.8915,60.7222,60.7504,115268.0
2019-07-17 10:35:00,64.59,64.59,64.45,64.49,67972.0,60.7598,60.7598,60.6281,60.6658,67972.0
2019-07-17 10:40:00,64.5,64.56,64.42,64.55,49044.0,60.6752,60.7316,60.5999,60.7222,49044.0
2019-07-17 10:45:00,64.55,64.81,64.47,64.63,110064.0,60.7222,60.9668,60.647,60.7975,110064.0
2019-07-17 10:50:00,64.64,64.92,64.63,64.83,134160.0,60.8069,61.0703,60.7975,60.9856,134160.0
2019-07-17 10:55:00,64.82,64.89,64.71,64.82,77312.0,60.9762,61.0421,60.8727,60.9762,77312.0
2019-07-17 11:00:00,64.81,64.86,64.72,64.72,154320.0,60.9668,61.0138,60.8821,60.8821,154320.0
2019-07-17 11:05:00,64.77,64.88,64.74,64.75,101244.0,60.9292,61.0326,60.9009,60.9104,101244.0
2019-07-17 11:10:00,64.75,64.81,64.71,64.79,31072.0,60.9104,60.9668,60.8727,60.948,31072.0
2019-07-17 11:15:00,64.79,65.12,64.79,64.96,103928.0,60.948,61.2584,60.948,61.1079,103928.0
2019-07-17 11:20:00,64.97,64.97,64.9,64.91,50676.0,61.1173,61.1173,61.0515,61.0609,50676.0
2019-07-17 11:25:00,64.89,64.89,64.73,64.83,46240.0,61.0421,61.0421,60.8915,60.9856,46240.0
2019-07-17 11:30:00,64.81,64.84,64.5,64.5,58156.0,60.9668,60.995,60.6752,60.6752,58156.0
2019-07-17 11:35:00,64.52,64.65,64.48,64.51,33108.0,60.694,60.8163,60.6564,60.6846,33108.0
2019-07-17 11:40:00,64.5,64.53,64.36,64.4,29600.0,60.6752,60.7034,60.5435,60.5811,29600.0
2019-07-17 11:45:00,64.39,64.39,64.21,64.27,43452.0,60.5717,60.5717,60.4024,60.4588,43452.0
2019-07-17 11:50:00,64.21,64.28,64.21,64.26,34620.0,60.4024,60.4682,60.4024,60.4494,34620.0
2019-07-17 11:55:00,64.26,64.31,64.23,64.24,73360.0,60.4494,60.4964,60.4212,60.4306,73360.0
2019-07-17 12:00:00,64.25,64.65,64.24,64.65,46908.0,60.44,60.8163,60.4306,60.8163,46908.0
2019-07-17 12:05:00,64.64,64.64,64.42,64.54,39516.0,60.8069,60.8069,60.5999,60.7128,39516.0
2019-07-17 12:10:00,64.55,64.56,64.36,64.36,25140.0,60.7222,60.7316,60.5435,60.5435,25140.0
2019-07-17 12:15:00,64.37,64.51,64.37,64.5,31220.0,60.5529,60.6846,60.5529,60.6752,31220.0
2019-07-17 12:20:00,64.5,64.51,64.39,64.39,19000.0,60.6752,60.6846,60.5717,60.5717,19000.0
2019-07-17 12:25:00,64.38,64.52,64.36,64.5,17320.0,60.5623,60.694,60.5435,60.6752,17320.0
2019-07-17 12:30:00,64.51,64.51,64.4,64.51,33800.0,60.6846,60.6846,60.5811,60.6846,33800.0
2019-07-17 12:35:00,64.51,64.51,64.41,64.48,17612.0,60.6846,60.6846,60.5905,60.6564,17612.0
2019-07-17 12:40:00,64.48,64.5,64.44,64.49,13992.0,60.6564,60.6752,60.6187,60.6658,13992.0
2019-07-17 12:45:00,64.5,64.52,64.42,64.43,21284.0,60.6752,60.694,60.5999,60.6093,21284.0
2019-07-17 12:50:00,64.43,64.43,64.35,64.35,15200.0,60.6093,60.6093,60.5341,60.5341,15200.0
2019-07-17 12:55:00,64.35,64.38,64.31,64.38,21748.0,60.5341,60.5623,60.4964,60.5623,21748.0
2019-07-17 13:00:00,64.4,64.54,64.4,64.54,29200.0,60.5811,60.7128,60.5811,60.7128,29200.0
2019-07-17 13:05:00,64.53,64.56,64.46,64.5,51088.0,60.7034,60.7316,60.6376,60.6752,51088.0
2019-07-17 13:10:00,64.51,64.55,64.49,64.5,19056.0,60.6846,60.7222,60.6658,60.6752,19056.0
2019-07-17 13:15:00,64.5,64.61,64.49,64.61,58400.0,60.6752,60.7787,60.6658,60.7787,58400.0
2019-07-17 13:20:00,64.61,64.77,64.61,64.72,37416.0,60.7787,60.9292,60.7787,60.8821,37416.0
2019-07-17 13:25:00,64.74,64.76,64.67,64.72,86732.0,60.9009,60.9198,60.8351,60.8821,86732.0
2019-07-17 13:30:00,64.72,64.77,64.69,64.72,65408.0,60.8821,60.9292,60.8539,60.8821,65408.0
2019-07-17 13:35:00,64.74,64.75,64.69,64.69,34608.0,60.9009,60.9104,60.8539,60.8539,34608.0
2019-07-17 13:40:00,64.7,64.73,64.61,64.72,40400.0,60.8633,60.8915,60.7787,60.8821,40400.0
2019-07-17 13:45:00,64.72,64.78,64.7,64.73,58080.0,60.8821,60.9386,60.8633,60.8915,58080.0
2019-07-17 13:50:00,64.74,64.96,64.71,64.95,53992.0,60.9009,61.1079,60.8727,61.0985,53992.0
2019-07-17 13:55:00,64.95,64.98,64.9,64.94,24876.0,61.0985,61.1267,61.0515,61.0891,24876.0
2019-07-17 14:00:00,64.94,64.98,64.92,64.94,29600.0,61.0891,61.1267,61.0703,61.0891,29600.0
2019-07-17 14:05:00,64.94,64.95,64.83,64.87,33956.0,61.0891,61.0985,60.9856,61.0232,33956.0
2019-07-17 14:10:00,64.87,64.94,64.85,64.92,30640.0,61.0232,61.0891,61.0044,61.0703,30640.0
2019-07-17 14:15:00,64.92,65.1,64.91,65.06,36416.0,61.0703,61.2396,61.0609,61.202,36416.0
2019-07-17 14:20:00,65.06,65.14,65.03,65.06,52052.0,61.202,61.2772,61.1737,61.202,52052.0
2019-07-17 14:25:00,65.05,65.19,65.03,65.15,24364.0,61.1926,61.3243,61.1737,61.2866,24364.0
2019-07-17 14:30:00,65.16,65.37,65.14,65.37,54400.0,61.296,61.4936,61.2772,61.4936,54400.0
2019-07-17 14:35:00,65.34,65.44,65.33,65.44,32396.0,61.4654,61.5594,61.456,61.5594,32396.0
2019-07-17 14:40:00,65.47,65.48,65.16,65.17,58952.0,61.5877,61.5971,61.296,61.3054,58952.0
2019-07-17 14:45:00,65.16,65.16,65.02,65.06,32400.0,61.296,61.296,61.1643,61.202,32400.0
2019-07-17 14:50:00,65.07,65.14,65.04,65.14,28700.0,61.2114,61.2772,61.1832,61.2772,28700.0
2019-07-17 14:55:00,65.15,65.22,65.13,65.17,30448.0,61.2866,61.3525,61.2678,61.3054,30448.0
2019-07-17 15:00:00,65.19,65.21,65.13,65.18,24164.0,61.3243,61.3431,61.2678,61.3149,24164.0
2019-07-17 15:05:00,65.2,65.25,65.17,65.23,39600.0,61.3337,61.3807,61.3054,61.3619,39600.0
2019-07-17 15:10:00,65.22,65.27,65.17,65.27,34732.0,61.3525,61.3995,61.3054,61.3995,34732.0
2019-07-17 15:15:00,65.29,65.29,65.22,65.26,38116.0,61.4183,61.4183,61.3525,61.3901,38116.0
2019-07-17 15:20:00,65.29,65.29,65.17,65.19,41600.0,61.4183,61.4183,61.3054,61.3243,41600.0
2019-07-17 15:25:00,65.19,65.24,65.16,65.21,70456.0,61.3243,61.3713,61.296,61.3431,70456.0
2019-07-17 15:30:00,65.2,65.5,65.2,65.44,109764.0,61.3337,61.6159,61.3337,61.5594,109764.0
2019-07-17 15:35:00,65.43,65.44,65.33,65.34,62344.0,61.55,61.5594,61.456,61.4654,62344.0
2019-07-17 15:40:00,65.34,65.46,65.33,65.45,75984.0,61.4654,61.5783,61.456,61.5688,75984.0
2019-07-17 15:45:00,65.44,65.46,65.26,65.26,95668.0,61.5594,61.5783,61.3901,61.3901,95668.0
2019-07-17 15:50:00,65.27,65.27,65.1,65.23,122600.0,61.3995,61.3995,61.2396,61.3619,122600.0
2019-07-17 15:55:00,65.23,65.24,65.06,65.1,185472.0,61.3619,61.3713,61.202,61.2396,185472.0
2019-07-18 09:30:00,65.0,65.1,64.51,64.88,109940.0,61.1455,61.2396,60.6846,61.0326,109940.0
2019-07-18 09:35:00,64.96,64.98,64.89,64.91,58240.0,61.1079,61.1267,61.0421,61.0609,58240.0
2019-07-18 09:40:00,64.94,64.97,64.76,64.76,16448.0,61.0891,61.1173,60.9198,60.9198,16448.0
2019-07-18 09:45:00,64.83,64.83,64.61,64.62,42904.0,60.9856,60.9856,60.7787,60.7881,42904.0
2019-07-18 09:50:00,64.59,64.65,64.47,64.64,33232.0,60.7598,60.8163,60.647,60.8069,33232.0
2019-07-18 09:55:00,64.65,64.69,64.57,64.62,22796.0,60.8163,60.8539,60.741,60.7881,22796.0
2019-07-18 10:00:00,64.67,64.67,64.6,64.64,13996.0,60.8351,60.8351,60.7692,60.8069,13996.0
2019-07-18 10:05:00,64.66,64.72,64.62,64.64,59680.0,60.8257,60.8821,60.7881,60.8069,59680.0
2019-07-18 10:10:00,64.66,64.72,64.65,64.71,34000.0,60.8257,60.8821,60.8163,60.8727,34000.0
2019-07-18 10:15:00,64.71,64.82,64.71,64.78,26620.0,60.8727,60.9762,60.8727,60.9386,26620.0
2019-07-18 10:20:00,64.79,64.88,64.77,64.86,30380.0,60.948,61.0326,60.9292,61.0138,30380.0
2019-07-18 10:25:00,64.88,64.89,64.85,64.86,15600.0,61.0326,61.0421,61.0044,61.0138,15600.0
2019-07-18 10:30:00,64.86,64.9,64.81,64.84,28560.0,61.0138,61.0515,60.9668,60.995,28560.0
2019-07-18 10:35:00,64.81,64.82,64.79,64.79,12000.0,60.9668,60.9762,60.948,60.948,12000.0
2019-07-18 10:40:00,64.79,64.93,64.77,64.92,22044.0,60.948,61.0797,60.9292,61.0703,22044.0
2019-07-18 10:45:00,64.94,64.98,64.93,64.96,47532.0,61.0891,61.1267,61.0797,61.1079,47532.0
2019-07-18 10:50:00,64.95,65.0,64.93,64.97,37784.0,61.0985,61.1455,61.0797,61.1173,37784.0
2019-07-18 10:55:00,65.0,65.12,64.99,65.1,54732.0,61.1455,61.2584,61.1361,61.2396,54732.0
2019-07-18 11:00:00,65.12,65.28,65.11,65.14,136736.0,61.2584,61.4089,61.249,61.2772,136736.0
2019-07-18 11:05:00,65.14,65.14,65.05,65.07,14480.0,61.2772,61.2772,61.1926,61.2114,14480.0
2019-07-18 11:10:00,65.07,65.16,65.01,65.02,16000.0,61.2114,61.296,61.1549,61.1643,16000.0
2019-07-18 11:15:00,65.03,65.11,65.03,65.03,20544.0,61.1737,61.249,61.1737,61.1737,20544.0
2019-07-18 11:20:00,65.01,65.04,64.97,65.01,12800.0,61.1549,61.1832,61.1173,61.1549,12800.0
2019-07-18 11:25:00,65.03,65.1,65.0,65.03,45680.0,61.1737,61.2396,61.1455,61.1737,45680.0
2019-07-18 11:30:00,65.03,65.04,64.98,65.0,12800.0,61.1737,61.1832,61.1267,61.1455,12800.0
2019-07-18 11:35:00,64.96,64.98,64.89,64.96,20544.0,61.1079,61.1267,61.0421,61.1079,20544.0
2019-07-18 11:40:00,64.96,64.96,64.92,64.93,6808.0,61.1079,61.1079,61.0703,61.0797,6808.0
2019-07-18 11:45:00,64.94,65.0,64.94,64.99,19600.0,61.0891,61.1455,61.0891,61.1361,19600.0
2019-07-18 11:50:00,65.0,65.01,64.98,64.99,15216.0,61.1455,61.1549,61.1267,61.1361,15216.0
2019-07-18 11:55:00,65.02,65.05,65.01,65.05,15236.0,61.1643,61.1926,61.1549,61.1926,15236.0
2019-07-18 12:00:00,65.04,65.07,65.01,65.04,14136.0,61.1832,61.2114,61.1549,61.1832,14136.0
2019-07-18 12:05:00,65.03,65.11,65.03,65.1,12200.0,61.1737,61.249,61.1737,61.2396,12200.0
2019-07-18 12:10:00,65.11,65.16,65.11,65.16,11600.0,61.249,61.296,61.249,61.296,11600.0
2019-07-18 12:15:00,65.16,65.21,65.14,65.21,13468.0,61.296,61.3431,61.2772,61.3431,13468.0
2019-07-18 12:20:00,65.21,65.23,65.2,65.22,7600.0,61.3431,61.3619,61.3337,61.3525,7600.0
2019-07-18 12:25:00,65.22,65.28,65.21,65.28,19764.0,61.3525,61.4089,61.3431,61.4089,19764.0
2019-07-18 12:30:00,65.28,65.31,65.26,65.29,13580.0,61.4089,61.4371,61.3901,61.4183,13580.0
2019-07-18 12:35:00,65.3,65.34,65.28,65.33,10000.0,61.4277,61.4654,61.4089,61.456,10000.0
2019-07-18 12:40:00,65.34,65.39,65.33,65.39,14484.0,61.4654,61.5124,61.456,61.5124,14484.0
2019-07-18 12:45:00,65.39,65.54,65.38,65.48,43492.0,61.5124,61.6535,61.503,61.5971,43492.0
2019-07-18 12:50:00,65.46,65.49,65.41,65.44,19680.0,61.5783,61.6065,61.5312,61.5594,19680.0
2019-07-18 12:55:00,65.43,65.48,65.41,65.48,36532.0,61.55,61.5971,61.5312,61.5971,36532.0
2019-07-18 13:00:00,65.46,65.52,65.45,65.49,17768.0,61.5783,61.6347,61.5688,61.6065,17768.0
2019-07-18 13:05:00,65.45,65.47,65.43,65.45,19392.0,61.5688,61.5877,61.55,61.5688,19392.0
2019-07-18 13:10:00,65.45,65.48,65.43,65.47,9672.0,61.5688,61.5971,61.55,61.5877,9672.0
2019-07-18 13:15:00,65.47,65.48,65.45,65.45,14800.0,61.5877,61.5971,61.5688,61.5688,14800.0
2019-07-18 13:20:00,65.43,65.48,65.43,65.44,19276.0,61.55,61.5971,61.55,61.5594,19276.0
2019-07-18 13:25:00,65.44,65.45,65.42,65.45,9200.0,61.5594,61.5688,61.5406,61.5688,9200.0
2019-07-18 13:30:00,65.46,65.54,65.45,65.51,50376.0,61.5783,61.6535,61.5688,61.6253,50376.0
2019-07-18 13:35:00,65.53,65.56,65.52,65.56,8668.0,61.6441,61.6723,61.6347,61.6723,8668.0
2019-07-18 13:40:00,65.58,65.58,65.55,65.57,6800.0,61.6911,61.6911,61.6629,61.6817,6800.0
2019-07-18 13:45:00,65.59,65.64,65.58,65.58,38080.0,61.7005,61.7476,61.6911,61.6911,38080.0
2019-07-18 13:50:00,65.58,65.6,65.47,65.47,38544.0,61.6911,61.7099,61.5877,61.5877,38544.0
2019-07-18 13:55:00,65.46,65.53,65.46,65.51,24276.0,61.5783,61.6441,61.5783,61.6253,24276.0
2019-07-18 14:00:00,65.5,65.56,65.5,65.55,26420.0,61.6159,61.6723,61.6159,61.6629,26420.0
2019-07-18 14:05:00,65.54,65.56,65.5,65.5,19024.0,61.6535,61.6723,61.6159,61.6159,19024.0
2019-07-18 14:10:00,65.5,65.5,65.44,65.44,19040.0,61.6159,61.6159,61.5594,61.5594,19040.0
2019-07-18 14:15:00,65.44,65.51,65.42,65.51,14200.0,61.5594,61.6253,61.5406,61.6253,14200.0
2019-07-18 14:20:00,65.51,65.52,65.48,65.52,10840.0,61.6253,61.6347,61.5971,61.6347,10840.0
2019-07-18 14:25:00,65.51,65.52,65.46,65.46,12992.0,61.6253,61.6347,61.5783,61.5783,12992.0
2019-07-18 14:30:00,65.46,65.48,65.45,65.48,10000.0,61.5783,61.5971,61.5688,61.5971,10000.0
2019-07-18 14:35:00,65.46,65.48,65.44,65.48,9108.0,61.5783,61.5971,61.5594,61.5971,9108.0
2019-07-18 14:40:00,65.49,65.64,65.49,65.52,84248.0,61.6065,61.7476,61.6065,61.6347,84248.0
2019-07-18 14:45:00,65.55,65.58,65.52,65.52,48552.0,61.6629,61.6911,61.6347,61.6347,48552.0
2019-07-18 14:50:00,65.52,65.52,65.48,65.48,23200.0,61.6347,61.6347,61.5971,61.5971,23200.0
2019-07-18 14:55:00,65.47,65.48,65.44,65.47,29572.0,61.5877,61.5971,61.5594,61.5877,29572.0
2019-07-18 15:00:00,65.47,65.49,65.42,65.47,34716.0,61.5877,61.6065,61.5406,61.5877,34716.0
2019-07-18 15:05:00,65.47,65.47,65.41,65.41,56328.0,61.5877,61.5877,61.5312,61.5312,56328.0
2019-07-18 15:10:00,65.42,65.42,65.31,65.33,67164.0,61.5406,61.5406,61.4371,61.456,67164.0
2019-07-18 15:15:00,65.35,65.35,65.2,65.2,34840.0,61.4748,61.4748,61.3337,61.3337,34840.0
2019-07-18 15:20:00,65.21,65.21,65.1,65.11,27020.0,61.3431,61.3431,61.2396,61.249,27020.0
2019-07-18 15:25:00,65.1,65.1,65.03,65.06,19368.0,61.2396,61.2396,61.1737,61.202,19368.0
2019-07-18 15:30:00,65.06,65.06,64.98,65.06,60120.0,61.202,61.202,61.1267,61.202,60120.0
2019-07-18 15:35:00,65.08,65.12,65.05,65.09,46796.0,61.2208,61.2584,61.1926,61.2302,46796.0
2019-07-18 15:40:00,65.09,65.1,65.05,65.07,46108.0,61.2302,61.2396,61.1926,61.2114,46108.0
2019-07-18 15:45:00,65.06,65.11,65.02,65.03,60012.0,61.202,61.249,61.1643,61.1737,60012.0
2019-07-18 15:50:00,65.03,65.18,65.01,65.11,95504.0,61.1737,61.3149,61.1549,61.249,95504.0
2019-07-18 15:55:00,65.12,65.27,65.08,65.18,212012.0,61.2584,61.3995,61.2208,61.3149,212012.0
2019-07-19 09:30:00,65.63,65.96,65.54,65.61,121804.0,61.7382,62.0486,61.6535,61.7194,121804.0
2019-07-19 09:35:00,65.67,65.8,65.55,65.55,36840.0,61.7758,61.8981,61.6629,61.6629,36840.0
2019-07-19 09:40:00,65.54,65.61,65.46,65.46,16400.0,61.6535,61.7194,61.5783,61.5783,16400.0
2019-07-19 09:45:00,65.42,65.48,65.42,65.45,6008.0,61.5406,61.5971,61.5406,61.5688,6008.0
2019-07-19 09:50:00,65.48,65.48,65.28,65.3,16392.0,61.5971,61.5971,61.4089,61.4277,16392.0
2019-07-19 09:55:00,65.29,65.43,65.24,65.36,8000.0,61.4183,61.55,61.3713,61.4842,8000.0
2019-07-19 10:00:00,65.42,65.42,65.27,65.32,9816.0,61.5406,61.5406,61.3995,61.4466,9816.0
2019-07-19 10:05:00,65.31,65.31,65.1,65.11,18800.0,61.4371,61.4371,61.2396,61.249,18800.0
2019-07-19 10:10:00,65.1,65.14,65.08,65.11,19368.0,61.2396,61.2772,61.2208,61.249,19368.0
2019-07-19 10:15:00,65.13,65.17,65.08,65.08,6400.0,61.2678,61.3054,61.2208,61.2208,6400.0
2019-07-19 10:20:00,65.09,65.09,65.0,65.06,29988.0,61.2302,61.2302,61.1455,61.202,29988.0
2019-07-19 10:25:00,65.05,65.05,64.83,64.98,11068.0,61.1926,61.1926,60.9856,61.1267,11068.0
2019-07-19 10:30:00,64.95,64.96,64.91,64.91,10304.0,61.0985,61.1079,61.0609,61.0609,10304.0
2019-07-19 10:35:00,64.88,64.94,64.85,64.9,25948.0,61.0326,61.0891,61.0044,61.0515,25948.0
2019-07-19 10:40:00,64.9,64.9,64.83,64.86,13644.0,61.0515,61.0515,60.9856,61.0138,13644.0
2019-07-19 10:45:00,64.89,64.9,64.83,64.84,8400.0,61.0421,61.0515,60.9856,60.995,8400.0
2019-07-19 10:50:00,64.84,64.84,64.76,64.82,11200.0,60.995,60.995,60.9198,60.9762,11200.0
2019-07-19 10:55:00,64.8,64.82,64.77,64.8,5800.0,60.9574,60.9762,60.9292,60.9574,5800.0
2019-07-19 11:00:00,64.8,64.87,64.78,64.78,13592.0,60.9574,61.0232,60.9386,60.9386,13592.0
2019-07-19 11:05:00,64.8,64.85,64.78,64.85,6800.0,60.9574,61.0044,60.9386,61.0044,6800.0
2019-07-19 11:10:00,64.86,64.98,64.82,64.98,12656.0,61.0138,61.1267,60.9762,61.1267,12656.0
2019-07-19 11:15:00,64.97,65.02,64.94,64.94,16000.0,61.1173,61.1643,61.0891,61.0891,16000.0
2019-07-19 11:20:00,64.94,65.0,64.92,64.98,16536.0,61.0891,61.1455,61.0703,61.1267,16536.0
2019-07-19 11:25:00,64.95,64.97,64.94,64.96,4800.0,61.0985,61.1173,61.0891,61.1079,4800.0
2019-07-19 11:30:00,64.97,65.0,64.94,64.97,14252.0,61.1173,61.1455,61.0891,61.1173,14252.0
2019-07-19 11:35:00,64.95,64.95,64.86,64.86,15200.0,61.0985,61.0985,61.0138,61.0138,15200.0
2019-07-19 11:40:00,64.84,64.91,64.76,64.85,14180.0,60.995,61.0609,60.9198,61.0044,14180.0
2019-07-19 11:45:00,64.85,64.85,64.76,64.81,11328.0,61.0044,61.0044,60.9198,60.9668,11328.0
2019-07-19 11:50:00,64.81,64.82,64.78,64.81,10184.0,60.9668,60.9762,60.9386,60.9668,10184.0
2019-07-19 11:55:00,64.82,64.82,64.8,64.8,3200.0,60.9762,60.9762,60.9574,60.9574,3200.0
2019-07-19 12:00:00,64.8,64.84,64.77,64.83,12632.0,60.9574,60.995,60.9292,60.9856,12632.0
2019-07-19 12:05:00,64.87,64.94,64.85,64.85,13684.0,61.0232,61.0891,61.0044,61.0044,13684.0
2019-07-19 12:10:00,64.88,64.99,64.85,64.97,9392.0,61.0326,61.1361,61.0044,61.1173,9392.0
2019-07-19 12:15:00,64.97,64.98,64.96,64.97,7600.0,61.1173,61.1267,61.1079,61.1173,7600.0
2019-07-19 12:20:00,64.96,64.98,64.89,64.89,6400.0,61.1079,61.1267,61.0421,61.0421,6400.0
2019-07-19 12:25:00,64.89,65.06,64.89,65.02,18776.0,61.0421,61.202,61.0421,61.1643,18776.0
2019-07-19 12:30:00,65.04,65.1,64.98,65.0,23960.0,61.1832,61.2396,61.1267,61.1455,23960.0
2019-07-19 12:35:00,65.0,65.03,64.98,65.0,14000.0,61.1455,61.1737,61.1267,61.1455,14000.0
2019-07-19 12:40:00,64.98,65.05,64.98,65.02,18504.0,61.1267,61.1926,61.1267,61.1643,18504.0
2019-07-19 12:45:00,65.02,65.04,64.99,65.04,4800.0,61.1643,61.1832,61.1361,61.1832,4800.0
2019-07-19 12:50:00,65.05,65.08,65.05,65.06,7200.0,61.1926,61.2208,61.1926,61.202,7200.0
2019-07-19 12:55:00,65.06,65.06,65.04,65.04,4400.0,61.202,61.202,61.1832,61.1832,4400.0
2019-07-19 13:00:00,65.04,65.05,64.98,64.99,11644.0,61.1832,61.1926,61.1267,61.1361,11644.0
2019-07-19 13:05:00,64.99,65.01,64.98,64.99,4440.0,61.1361,61.1549,61.1267,61.1361,4440.0
2019-07-19 13:10:00,65.01,65.03,64.98,65.02,21664.0,61.1549,61.1737,61.1267,61.1643,21664.0
2019-07-19 13:15:00,65.01,65.01,65.0,65.0,2400.0,61.1549,61.1549,61.1455,61.1455,2400.0
2019-07-19 13:20:00,65.0,65.06,64.99,64.99,25096.0,61.1455,61.202,61.1361,61.1361,25096.0
2019-07-19 13:25:00,65.02,65.04,65.02,65.03,3200.0,61.1643,61.1832,61.1643,61.1737,3200.0
2019-07-19 13:30:00,65.02,65.03,64.96,64.97,9600.0,61.1643,61.1737,61.1079,61.1173,9600.0
2019-07-19 13:35:00,64.96,64.96,64.89,64.89,9300.0,61.1079,61.1079,61.0421,61.0421,9300.0
2019-07-19 13:40:00,64.89,64.91,64.87,64.89,14052.0,61.0421,61.0609,61.0232,61.0421,14052.0
2019-07-19 13:45:00,64.9,64.95,64.89,64.93,15352.0,61.0515,61.0985,61.0421,61.0797,15352.0
2019-07-19 13:50:00,64.94,64.94,64.92,64.92,6800.0,61.0891,61.0891,61.0703,61.0703,6800.0
2019-07-19 13:55:00,64.92,64.92,64.84,64.86,8084.0,61.0703,61.0703,60.995,61.0138,8084.0
2019-07-19 14:00:00,64.86,65.01,64.86,64.96,5600.0,61.0138,61.1549,61.0138,61.1079,5600.0
2019-07-19 14:05:00,64.95,64.95,64.88,64.88,5600.0,61.0985,61.0985,61.0326,61.0326,5600.0
2019-07-19 14:10:00,64.88,64.89,64.83,64.84,7200.0,61.0326,61.0421,60.9856,60.995,7200.0
2019-07-19 14:15:00,64.85,64.87,64.77,64.77,10000.0,61.0044,61.0232,60.9292,60.9292,10000.0
2019-07-19 14:20:00,64.79,64.83,64.74,64.75,19008.0,60.948,60.9856,60.9009,60.9104,19008.0
2019-07-19 14:25:00,64.73,64.73,64.61,64.61,7940.0,60.8915,60.8915,60.7787,60.7787,7940.0
2019-07-19 14:30:00,64.65,64.7,64.61,64.66,18940.0,60.8163,60.8633,60.7787,60.8257,18940.0
2019-07-19 14:35:00,64.66,64.66,64.57,64.62,5200.0,60.8257,60.8257,60.741,60.7881,5200.0
2019-07-19 14:40:00,64.63,64.66,64.61,64.64,7600.0,60.7975,60.8257,60.7787,60.8069,7600.0
2019-07-19 14:45:00,64.64,64.7,64.63,64.7,5200.0,60.8069,60.8633,60.7975,60.8633,5200.0
2019-07-19 14:50:00,64.71,64.74,64.7,64.7,6800.0,60.8727,60.9009,60.8633,60.8633,6800.0
2019-07-19 14:55:00,64.67,64.69,64.64,64.69,5000.0,60.8351,60.8539,60.8069,60.8539,5000.0
2019-07-19 15:00:00,64.69,64.69,64.59,64.61,20688.0,60.8539,60.8539,60.7598,60.7787,20688.0
2019-07-19 15:05:00,64.58,64.63,64.58,64.61,8000.0,60.7504,60.7975,60.7504,60.7787,8000.0
2019-07-19 15:10:00,64.61,64.61,64.55,64.58,14000.0,60.7787,60.7787,60.7222,60.7504,14000.0
2019-07-19 15:15:00,64.63,64.63,64.53,64.56,14120.0,60.7975,60.7975,60.7034,60.7316,14120.0
2019-07-19 15:20:00,64.55,64.55,64.48,64.52,29848.0,60.7222,60.7222,60.6564,60.694,29848.0
2019-07-19 15:25:00,64.54,64.56,64.49,64.53,22632.0,60.7128,60.7316,60.6658,60.7034,22632.0
2019-07-19 15:30:00,64.58,64.61,64.53,64.55,38680.0,60.7504,60.7787,60.7034,60.7222,38680.0
2019-07-19 15:35:00,64.56,64.6,64.54,64.56,41440.0,60.7316,60.7692,60.7128,60.7316,41440.0
2019-07-19 15:40:00,64.57,64.66,64.55,64.65,35600.0,60.741,60.8257,60.7222,60.8163,35600.0
2019-07-19 15:45:00,64.64,64.64,64.49,64.49,46704.0,60.8069,60.8069,60.6658,60.6658,46704.0
2019-07-19 15:50:00,64.49,64.55,64.48,64.54,69128.0,60.6658,60.7222,60.6564,60.7128,69128.0
2019-07-19 15:55:00,64.53,64.54,64.42,64.44,121036.0,60.7034,60.7128,60.5999,60.6187,121036.0
2019-07-22 09:30:00,64.6,64.73,64.6,64.7,21200.0,60.7692,60.8915,60.7692,60.8633,21200.0
2019-07-22 09:35:00,64.67,64.74,64.55,64.61,37376.0,60.8351,60.9009,60.7222,60.7787,37376.0
2019-07-22 09:40:00,64.63,64.73,64.62,64.63,16628.0,60.7975,60.8915,60.7881,60.7975,16628.0
2019-07-22 09:45:00,64.65,64.67,64.54,64.67,18400.0,60.8163,60.8351,60.7128,60.8351,18400.0
2019-07-22 09:50:00,64.64,64.78,64.64,64.78,12000.0,60.8069,60.9386,60.8069,60.9386,12000.0
2019-07-22 09:55:00,64.8,64.82,64.74,64.79,22796.0,60.9574,60.9762,60.9009,60.948,22796.0
2019-07-22 10:00:00,64.79,64.85,64.79,64.84,17052.0,60.948,61.0044,60.948,60.995,17052.0
2019-07-22 10:05:00,64.83,64.97,64.82,64.94,20600.0,60.9856,61.1173,60.9762,61.0891,20600.0
2019-07-22 10:10:00,64.95,65.02,64.92,64.92,11200.0,61.0985,61.1643,61.0703,61.0703,11200.0
2019-07-22 10:15:00,64.93,64.99,64.87,64.87,10152.0,61.0797,61.1361,61.0232,61.0232,10152.0
2019-07-22 10:20:00,64.9,64.94,64.76,64.76,10556.0,61.0515,61.0891,60.9198,60.9198,10556.0
2019-07-22 10:25:00,64.73,64.82,64.72,64.8,15924.0,60.8915,60.9762,60.8821,60.9574,15924.0
2019-07-22 10:30:00,64.8,64.85,64.77,64.85,27712.0,60.9574,61.0044,60.9292,61.0044,27712.0
2019-07-22 10:35:00,64.86,65.05,64.86,65.05,12932.0,61.0138,61.1926,61.0138,61.1926,12932.0
2019-07-22 10:40:00,65.08,65.14,65.04,65.14,45312.0,61.2208,61.2772,61.1832,61.2772,45312.0
2019-07-22 10:45:00,65.11,65.2,65.1,65.2,21868.0,61.249,61.3337,61.2396,61.3337,21868.0
2019-07-22 10:50:00,65.2,65.24,65.19,65.24,64396.0,61.3337,61.3713,61.3243,61.3713,64396.0
2019-07-22 10:55:00,65.25,65.3,65.13,65.17,57016.0,61.3807,61.4277,61.2678,61.3054,57016.0
2019-07-22 11:00:00,65.2,65.24,65.12,65.17,17860.0,61.3337,61.3713,61.2584,61.3054,17860.0
2019-07-22 11:05:00,65.14,65.24,65.14,65.24,50932.0,61.2772,61.3713,61.2772,61.3713,50932.0
2019-07-22 11:10:00,65.24,65.24,65.17,65.21,27924.0,61.3713,61.3713,61.3054,61.3431,27924.0
2019-07-22 11:15:00,65.2,65.2,65.1,65.12,12400.0,61.3337,61.3337,61.2396,61.2584,12400.0
2019-07-22 11:20:00,65.11,65.11,65.06,65.1,12400.0,61.249,61.249,61.202,61.2396,12400.0
2019-07-22 11:25:00,65.11,65.17,65.1,65.15,23156.0,61.249,61.3054,61.2396,61.2866,23156.0
2019-07-22 11:30:00,65.13,65.16,65.11,65.12,36536.0,61.2678,61.296,61.249,61.2584,36536.0
2019-07-22 11:35:00,65.14,65.22,65.11,65.19,11208.0,61.2772,61.3525,61.249,61.3243,11208.0
2019-07-22 11:40:00,65.16,65.18,65.14,65.18,13956.0,61.296,61.3149,61.2772,61.3149,13956.0
2019-07-22 11:45:00,65.19,65.2,65.16,65.2,11816.0,61.3243,61.3337,61.296,61.3337,11816.0
2019-07-22 11:50:00,65.19,65.2,65.17,65.18,11200.0,61.3243,61.3337,61.3054,61.3149,11200.0
2019-07-22 11:55:00,65.19,65.3,65.19,65.28,38668.0,61.3243,61.4277,61.3243,61.4089,38668.0
2019-07-22 12:00:00,65.27,65.3,65.18,65.18,37744.0,61.3995,61.4277,61.3149,61.3149,37744.0
2019-07-22 12:05:00,65.2,65.25,65.19,65.21,7200.0,61.3337,61.3807,61.3243,61.3431,7200.0
2019-07-22 12:10:00,65.24,65.31,65.24,65.28,12000.0,61.3713,61.4371,61.3713,61.4089,12000.0
2019-07-22 12:15:00,65.29,65.33,65.25,65.31,43420.0,61.4183,61.456,61.3807,61.4371,43420.0
2019-07-22 12:20:00,65.29,65.37,65.25,65.37,25224.0,61.4183,61.4936,61.3807,61.4936,25224.0
2019-07-22 12:25:00,65.37,65.37,65.25,65.27,12800.0,61.4936,61.4936,61.3807,61.3995,12800.0
2019-07-22 12:30:00,65.25,65.27,65.16,65.16,6820.0,61.3807,61.3995,61.296,61.296,6820.0
2019-07-22 12:35:00,65.18,65.2,65.16,65.18,10000.0,61.3149,61.3337,61.296,61.3149,10000.0
2019-07-22 12:40:00,65.17,65.19,65.14,65.14,14000.0,61.3054,61.3243,61.2772,61.2772,14000.0
2019-07-22 12:45:00,65.13,65.15,65.09,65.11,10332.0,61.2678,61.2866,61.2302,61.249,10332.0
2019-07-22 12:50:00,65.13,65.17,65.12,65.16,9600.0,61.2678,61.3054,61.2584,61.296,9600.0
2019-07-22 12:55:00,65.16,65.18,65.13,65.18,8800.0,61.296,61.3149,61.2678,61.3149,8800.0
2019-07-22 13:00:00,65.2,65.24,65.2,65.22,42400.0,61.3337,61.3713,61.3337,61.3525,42400.0
2019-07-22 13:05:00,65.22,65.23,65.11,65.23,35400.0,61.3525,61.3619,61.249,61.3619,35400.0
2019-07-22 13:10:00,65.24,65.29,65.24,65.24,19368.0,61.3713,61.4183,61.3713,61.3713,19368.0
2019-07-22 13:15:00,65.24,65.26,65.22,65.25,9024.0,61.3713,61.3901,61.3525,61.3807,9024.0
2019-07-22 13:20:00,65.26,65.29,65.23,65.29,18984.0,61.3901,61.4183,61.3619,61.4183,18984.0
2019-07-22 13:25:00,65.29,65.33,65.28,65.31,8192.0,61.4183,61.456,61.4089,61.4371,8192.0
2019-07-22 13:30:00,65.29,65.32,65.28,65.28,16652.0,61.4183,61.4466,61.4089,61.4089,16652.0
2019-07-22 13:35:00,65.28,65.28,65.19,65.23,46036.0,61.4089,61.4089,61.3243,61.3619,46036.0
2019-07-22 13:40:00,65.25,65.31,65.25,65.27,32860.0,61.3807,61.4371,61.3807,61.3995,32860.0
2019-07-22 13:45:00,65.26,65.27,65.21,65.22,14400.0,61.3901,61.3995,61.3431,61.3525,14400.0
2019-07-22 13:50:00,65.21,65.23,65.2,65.21,5600.0,61.3431,61.3619,61.3337,61.3431,5600.0
2019-07-22 13:55:00,65.23,65.24,65.22,65.23,6856.0,61.3619,61.3713,61.3525,61.3619,6856.0
2019-07-22 14:00:00,65.23,65.27,65.23,65.25,48712.0,61.3619,61.3995,61.3619,61.3807,48712.0
2019-07-22 14:05:00,65.25,65.3,65.21,65.23,22152.0,61.3807,61.4277,61.3431,61.3619,22152.0
2019-07-22 14:10:00,65.22,65.24,65.21,65.21,11600.0,61.3525,61.3713,61.3431,61.3431,11600.0
2019-07-22 14:15:00,65.21,65.24,65.21,65.22,8400.0,61.3431,61.3713,61.3431,61.3525,8400.0
2019-07-22 14:20:00,65.22,65.22,65.13,65.13,13216.0,61.3525,61.3525,61.2678,61.2678,13216.0
2019-07-22 14:25:00,65.13,65.14,65.09,65.1,15424.0,61.2678,61.2772,61.2302,61.2396,15424.0
2019-07-22 14:30:00,65.11,65.14,65.08,65.12,12028.0,61.249,61.2772,61.2208,61.2584,12028.0
2019-07-22 14:35:00,65.11,65.11,65.04,65.04,7428.0,61.249,61.249,61.1832,61.1832,7428.0
2019-07-22 14:40:00,65.04,65.04,65.0,65.04,11200.0,61.1832,61.1832,61.1455,61.1832,11200.0
2019-07-22 14:45:00,65.03,65.04,65.02,65.02,8000.0,61.1737,61.1832,61.1643,61.1643,8000.0
2019-07-22 14:50:00,65.03,65.1,65.02,65.09,30028.0,61.1737,61.2396,61.1643,61.2302,30028.0
2019-07-22 14:55:00,65.1,65.13,65.08,65.11,10120.0,61.2396,61.2678,61.2208,61.249,10120.0
2019-07-22 15:00:00,65.11,65.23,65.11,65.19,14800.0,61.249,61.3619,61.249,61.3243,14800.0
2019-07-22 15:05:00,65.22,65.22,65.12,65.13,12400.0,61.3525,61.3525,61.2584,61.2678,12400.0
2019-07-22 15:10:00,65.14,65.15,65.08,65.08,19980.0,61.2772,61.2866,61.2208,61.2208,19980.0
2019-07-22 15:15:00,65.1,65.14,65.1,65.1,16400.0,61.2396,61.2772,61.2396,61.2396,16400.0
2019-07-22 15:20:00,65.08,65.12,65.0,65.04,38840.0,61.2208,61.2584,61.1455,61.1832,38840.0
2019-07-22 15:25:00,65.04,65.07,65.03,65.04,17916.0,61.1832,61.2114,61.1737,61.1832,17916.0
2019-07-22 15:30:00,65.06,65.06,65.01,65.02,46728.0,61.202,61.202,61.1549,61.1643,46728.0
2019-07-22 15:35:00,65.02,65.02,64.9,64.9,15000.0,61.1643,61.1643,61.0515,61.0515,15000.0
2019-07-22 15:40:00,64.88,64.91,64.85,64.87,12800.0,61.0326,61.0609,61.0044,61.0232,12800.0
2019-07-22 15:45:00,64.86,64.86,64.82,64.85,17644.0,61.0138,61.0138,60.9762,61.0044,17644.0
2019-07-22 15:50:00,64.85,64.85,64.8,64.82,47008.0,61.0044,61.0044,60.9574,60.9762,47008.0
2019-07-22 15:55:00,64.81,64.81,64.71,64.74,108936.0,60.9668,60.9668,60.8727,60.9009,108936.0
2019-07-23 09:30:00,65.02,65.1,64.94,65.0,31012.0,61.1643,61.2396,61.0891,61.1455,31012.0
2019-07-23 09:35:00,64.97,65.03,64.83,64.87,15416.0,61.1173,61.1737,60.9856,61.0232,15416.0
2019-07-23 09:40:00,64.87,64.87,64.81,64.81,36000.0,61.0232,61.0232,60.9668,60.9668,36000.0
2019-07-23 09:45:00,64.8,64.8,64.65,64.73,6020.0,60.9574,60.9574,60.8163,60.8915,6020.0
2019-07-23 09:50:00,64.73,64.73,64.61,64.66,14188.0,60.8915,60.8915,60.7787,60.8257,14188.0
2019-07-23 09:55:00,64.61,64.61,64.57,64.59,11388.0,60.7787,60.7787,60.741,60.7598,11388.0
2019-07-23 10:00:00,64.63,64.63,64.55,64.57,18780.0,60.7975,60.7975,60.7222,60.741,18780.0
2019-07-23 10:05:00,64.51,64.53,64.32,64.36,8800.0,60.6846,60.7034,60.5059,60.5435,8800.0
2019-07-23 10:10:00,64.37,64.46,64.37,64.38,13440.0,60.5529,60.6376,60.5529,60.5623,13440.0
2019-07-23 10:15:00,64.41,64.45,64.4,64.4,9200.0,60.5905,60.6281,60.5811,60.5811,9200.0
2019-07-23 10:20:00,64.36,64.38,64.29,64.29,15000.0,60.5435,60.5623,60.4776,60.4776,15000.0
2019-07-23 10:25:00,64.33,64.36,64.25,64.36,24704.0,60.5153,60.5435,60.44,60.5435,24704.0
2019-07-23 10:30:00,64.35,64.46,64.32,64.46,18408.0,60.5341,60.6376,60.5059,60.6376,18408.0
2019-07-23 10:35:00,64.54,64.54,64.49,64.51,2600.0,60.7128,60.7128,60.6658,60.6846,2600.0
2019-07-23 10:40:00,64.5,64.69,64.5,64.69,7316.0,60.6752,60.8539,60.6752,60.8539,7316.0
2019-07-23 10:45:00,64.64,64.69,64.6,64.61,21944.0,60.8069,60.8539,60.7692,60.7787,21944.0
2019-07-23 10:50:00,64.6,64.6,64.55,64.55,3088.0,60.7692,60.7692,60.7222,60.7222,3088.0
2019-07-23 10:55:00,64.6,64.61,64.53,64.58,5200.0,60.7692,60.7787,60.7034,60.7504,5200.0
2019-07-23 11:00:00,64.53,64.57,64.53,64.57,2400.0,60.7034,60.741,60.7034,60.741,2400.0
2019-07-23 11:05:00,64.54,64.58,64.53,64.54,4400.0,60.7128,60.7504,60.7034,60.7128,4400.0
2019-07-23 11:10:00,64.54,64.58,64.48,64.48,17600.0,60.7128,60.7504,60.6564,60.6564,17600.0
2019-07-23 11:15:00,64.5,64.5,64.4,64.44,16908.0,60.6752,60.6752,60.5811,60.6187,16908.0
2019-07-23 11:20:00,64.43,64.48,64.42,64.48,15020.0,60.6093,60.6564,60.5999,60.6564,15020.0
2019-07-23 11:25:00,64.46,64.46,64.42,64.42,5504.0,60.6376,60.6376,60.5999,60.5999,5504.0
2019-07-23 11:30:00,64.42,64.45,64.39,64.44,10048.0,60.5999,60.6281,60.5717,60.6187,10048.0
2019-07-23 11:35:00,64.43,64.45,64.36,64.36,6236.0,60.6093,60.6281,60.5435,60.5435,6236.0
2019-07-23 11:40:00,64.38,64.38,64.33,64.33,5284.0,60.5623,60.5623,60.5153,60.5153,5284.0
2019-07-23 11:45:00,64.3,64.3,64.26,64.29,15504.0,60.487,60.487,60.4494,60.4776,15504.0
2019-07-23 11:50:00,64.27,64.34,64.26,64.34,3600.0,60.4588,60.5247,60.4494,60.5247,3600.0
2019-07-23 11:55:00,64.33,64.33,64.28,64.29,4400.0,60.5153,60.5153,60.4682,60.4776,4400.0
2019-07-23 12:00:00,64.31,64.31,64.2,64.21,4800.0,60.4964,60.4964,60.393,60.4024,4800.0
2019-07-23 12:05:00,64.2,64.22,64.1,64.12,33392.0,60.393,60.4118,60.2989,60.3177,33392.0
2019-07-23 12:10:00,64.12,64.22,64.1,64.22,12648.0,60.3177,60.4118,60.2989,60.4118,12648.0
2019-07-23 12:15:00,64.21,64.24,64.2,64.21,11676.0,60.4024,60.4306,60.393,60.4024,11676.0
2019-07-23 12:20:00,64.2,64.3,64.2,64.29,46408.0,60.393,60.487,60.393,60.4776,46408.0
2019-07-23 12:25:00,64.29,64.29,64.24,64.28,15600.0,60.4776,60.4776,60.4306,60.4682,15600.0
2019-07-23 12:30:00,64.26,64.33,64.26,64.33,19900.0,60.4494,60.5153,60.4494,60.5153,19900.0
2019-07-23 12:35:00,64.34,64.35,64.34,64.35,2800.0,60.5247,60.5341,60.5247,60.5341,2800.0
2019-07-23 12:40:00,64.35,64.36,64.35,64.36,2800.0,60.5341,60.5435,60.5341,60.5435,2800.0
2019-07-23 12:45:00,64.4,64.44,64.4,64.42,9220.0,60.5811,60.6187,60.5811,60.5999,9220.0
2019-07-23 12:50:00,64.44,64.44,64.4,64.4,5428.0,60.6187,60.6187,60.5811,60.5811,5428.0
2019-07-23 12:55:00,64.42,64.55,64.41,64.53,31200.0,60.5999,60.7222,60.5905,60.7034,31200.0
2019-07-23 13:00:00,64.51,64.53,64.47,64.5,12084.0,60.6846,60.7034,60.647,60.6752,12084.0
2019-07-23 13:05:00,64.53,64.53,64.48,64.48,4056.0,60.7034,60.7034,60.6564,60.6564,4056.0
2019-07-23 13:10:00,64.46,64.46,64.42,64.46,4864.0,60.6376,60.6376,60.5999,60.6376,4864.0
2019-07-23 13:15:00,64.45,64.51,64.45,64.5,3352.0,60.6281,60.6846,60.6281,60.6752,3352.0
2019-07-23 13:20:00,64.56,64.56,64.53,64.54,25272.0,60.7316,60.7316,60.7034,60.7128,25272.0
2019-07-23 13:25:00,64.56,64.57,64.51,64.52,6400.0,60.7316,60.741,60.6846,60.694,6400.0
2019-07-23 13:30:00,64.54,64.59,64.54,64.59,6400.0,60.7128,60.7598,60.7128,60.7598,6400.0
2019-07-23 13:35:00,64.61,64.61,64.58,64.58,5600.0,60.7787,60.7787,60.7504,60.7504,5600.0
2019-07-23 13:40:00,64.6,64.81,64.6,64.73,10676.0,60.7692,60.9668,60.7692,60.8915,10676.0
2019-07-23 13:45:00,64.68,64.75,64.68,64.73,1600.0,60.8445,60.9104,60.8445,60.8915,1600.0
2019-07-23 13:50:00,64.73,64.75,64.68,64.75,5200.0,60.8915,60.9104,60.8445,60.9104,5200.0
2019-07-23 13:55:00,64.75,64.79,64.74,64.76,8544.0,60.9104,60.948,60.9009,60.9198,8544.0
2019-07-23 14:00:00,64.78,64.79,64.73,64.77,6368.0,60.9386,60.948,60.8915,60.9292,6368.0
2019-07-23 14:05:00,64.74,64.79,64.74,64.76,10136.0,60.9009,60.948,60.9009,60.9198,10136.0
2019-07-23 14:10:00,64.78,64.83,64.76,64.8,7720.0,60.9386,60.9856,60.9198,60.9574,7720.0
2019-07-23 14:15:00,64.81,64.81,64.77,64.8,4400.0,60.9668,60.9668,60.9292,60.9574,4400.0
2019-07-23 14:20:00,64.79,64.82,64.78,64.82,11200.0,60.948,60.9762,60.9386,60.9762,11200.0
2019-07-23 14:25:00,64.83,64.83,64.79,64.8,4944.0,60.9856,60.9856,60.948,60.9574,4944.0
2019-07-23 14:30:00,64.81,64.85,64.81,64.83,9464.0,60.9668,61.0044,60.9668,60.9856,9464.0
2019-07-23 14:35:00,64.85,64.95,64.85,64.88,12464.0,61.0044,61.0985,61.0044,61.0326,12464.0
2019-07-23 14:40:00,64.91,64.98,64.9,64.94,28148.0,61.0609,61.1267,61.0515,61.0891,28148.0
2019-07-23 14:45:00,64.95,64.98,64.94,64.96,21024.0,61.0985,61.1267,61.0891,61.1079,21024.0
2019-07-23 14:50:00,64.97,65.04,64.97,65.04,13268.0,61.1173,61.1832,61.1173,61.1832,13268.0
2019-07-23 14:55:00,65.04,65.11,65.02,65.05,29052.0,61.1832,61.249,61.1643,61.1926,29052.0
2019-07-23 15:00:00,65.04,65.09,65.01,65.04,21468.0,61.1832,61.2302,61.1549,61.1832,21468.0
2019-07-23 15:05:00,65.05,65.13,65.03,65.09,12000.0,61.1926,61.2678,61.1737,61.2302,12000.0
2019-07-23 15:10:00,65.09,65.11,65.08,65.1,4656.0,61.2302,61.249,61.2208,61.2396,4656.0
2019-07-23 15:15:00,65.1,65.11,65.05,65.08,12396.0,61.2396,61.249,61.1926,61.2208,12396.0
2019-07-23 15:20:00,65.09,65.12,65.09,65.11,5200.0,61.2302,61.2584,61.2302,61.249,5200.0
2019-07-23 15:25:00,65.1,65.13,65.09,65.09,9000.0,61.2396,61.2678,61.2302,61.2302,9000.0
2019-07-23 15:30:00,65.11,65.12,65.06,65.06,17820.0,61.249,61.2584,61.202,61.202,17820.0
2019-07-23 15:35:00,65.07,65.08,65.05,65.05,17644.0,61.2114,61.2208,61.1926,61.1926,17644.0
2019-07-23 15:40:00,65.03,65.03,64.89,64.91,37372.0,61.1737,61.1737,61.0421,61.0609,37372.0
2019-07-23 15:45:00,64.9,64.95,64.88,64.95,24056.0,61.0515,61.0985,61.0326,61.0985,24056.0
2019-07-23 15:50:00,64.95,65.03,64.94,65.02,28276.0,61.0985,61.1737,61.0891,61.1643,28276.0
2019-07-23 15:55:00,65.1,65.25,65.03,65.25,296628.0,61.2396,61.3807,61.1737,61.3807,296628.0
2019-07-24 09:30:00,64.73,64.83,64.56,64.83,49612.0,60.8915,60.9856,60.7316,60.9856,49612.0
2019-07-24 09:35:00,64.84,64.88,64.7,64.71,37008.0,60.995,61.0326,60.8633,60.8727,37008.0
2019-07-24 09:40:00,64.78,65.01,64.78,64.99,17296.0,60.9386,61.1549,60.9386,61.1361,17296.0
2019-07-24 09:45:00,65.02,65.04,64.98,65.03,21600.0,61.1643,61.1832,61.1267,61.1737,21600.0
2019-07-24 09:50:00,65.04,65.08,64.92,64.95,14800.0,61.1832,61.2208,61.0703,61.0985,14800.0
2019-07-24 09:55:00,64.94,65.0,64.82,64.91,42276.0,61.0891,61.1455,60.9762,61.0609,42276.0
2019-07-24 10:00:00,64.95,65.09,64.94,65.05,12892.0,61.0985,61.2302,61.0891,61.1926,12892.0
2019-07-24 10:05:00,65.06,65.18,65.06,65.11,9128.0,61.202,61.3149,61.202,61.249,9128.0
2019-07-24 10:10:00,65.09,65.09,64.97,64.98,22456.0,61.2302,61.2302,61.1173,61.1267,22456.0
2019-07-24 10:15:00,65.0,65.05,64.92,65.04,7400.0,61.1455,61.1926,61.0703,61.1832,7400.0
2019-07-24 10:20:00,65.08,65.08,64.99,64.99,12920.0,61.2208,61.2208,61.1361,61.1361,12920.0
2019-07-24 10:25:00,64.99,65.12,64.99,65.08,46200.0,61.1361,61.2584,61.1361,61.2208,46200.0
2019-07-24 10:30:00,65.1,65.12,65.04,65.09,12832.0,61.2396,61.2584,61.1832,61.2302,12832.0
2019-07-24 10:35:00,65.11,65.26,65.11,65.26,13240.0,61.249,61.3901,61.249,61.3901,13240.0
2019-07-24 10:40:00,65.25,65.27,65.18,65.18,5600.0,61.3807,61.3995,61.3149,61.3149,5600.0
2019-07-24 10:45:00,65.17,65.17,65.04,65.05,50000.0,61.3054,61.3054,61.1832,61.1926,50000.0
2019-07-24 10:50:00,65.05,65.2,65.05,65.15,14800.0,61.1926,61.3337,61.1926,61.2866,14800.0
2019-07-24 10:55:00,65.07,65.07,64.97,65.01,6012.0,61.2114,61.2114,61.1173,61.1549,6012.0
2019-07-24 11:00:00,65.03,65.03,64.95,64.96,7676.0,61.1737,61.1737,61.0985,61.1079,7676.0
2019-07-24 11:05:00,64.95,64.97,64.92,64.93,8400.0,61.0985,61.1173,61.0703,61.0797,8400.0
2019-07-24 11:10:00,64.94,64.94,64.84,64.87,11728.0,61.0891,61.0891,60.995,61.0232,11728.0
2019-07-24 11:15:00,64.86,64.86,64.8,64.85,15140.0,61.0138,61.0138,60.9574,61.0044,15140.0
2019-07-24 11:20:00,64.85,64.88,64.73,64.74,32800.0,61.0044,61.0326,60.8915,60.9009,32800.0
2019-07-24 11:25:00,64.74,64.78,64.74,64.77,16800.0,60.9009,60.9386,60.9009,60.9292,16800.0
2019-07-24 11:30:00,64.77,64.77,64.73,64.76,11200.0,60.9292,60.9292,60.8915,60.9198,11200.0
2019-07-24 11:35:00,64.75,64.82,64.74,64.82,8400.0,60.9104,60.9762,60.9009,60.9762,8400.0
2019-07-24 11:40:00,64.83,64.83,64.8,64.82,9664.0,60.9856,60.9856,60.9574,60.9762,9664.0
2019-07-24 11:45:00,64.83,64.89,64.83,64.89,5600.0,60.9856,61.0421,60.9856,61.0421,5600.0
2019-07-24 11:50:00,64.91,64.91,64.88,64.89,2800.0,61.0609,61.0609,61.0326,61.0421,2800.0
2019-07-24 11:55:00,64.91,64.94,64.87,64.89,10832.0,61.0609,61.0891,61.0232,61.0421,10832.0
2019-07-24 12:00:00,64.91,65.0,64.91,64.97,21724.0,61.0609,61.1455,61.0609,61.1173,21724.0
2019-07-24 12:05:00,64.97,65.01,64.93,65.01,11016.0,61.1173,61.1549,61.0797,61.1549,11016.0
2019-07-24 12:10:00,65.04,65.07,65.02,65.06,8400.0,61.1832,61.2114,61.1643,61.202,8400.0
2019-07-24 12:15:00,65.04,65.04,64.98,64.98,4332.0,61.1832,61.1832,61.1267,61.1267,4332.0
2019-07-24 12:20:00,64.97,65.04,64.97,65.02,9600.0,61.1173,61.1832,61.1173,61.1643,9600.0
2019-07-24 12:25:00,65.03,65.04,65.01,65.03,2800.0,61.1737,61.1832,61.1549,61.1737,2800.0
2019-07-24 12:30:00,65.03,65.03,65.02,65.02,4800.0,61.1737,61.1737,61.1643,61.1643,4800.0
2019-07-24 12:35:00,65.01,65.05,65.01,65.05,3804.0,61.1549,61.1926,61.1549,61.1926,3804.0
2019-07-24 12:40:00,65.07,65.07,64.98,65.0,8720.0,61.2114,61.2114,61.1267,61.1455,8720.0
2019-07-24 12:45:00,64.99,65.05,64.99,65.03,10768.0,61.1361,61.1926,61.1361,61.1737,10768.0
2019-07-24 12:50:00,65.05,65.06,65.02,65.03,17108.0,61.1926,61.202,61.1643,61.1737,17108.0
2019-07-24 12:55:00,65.05,65.1,65.05,65.1,5200.0,61.1926,61.2396,61.1926,61.2396,5200.0
2019-07-24 13:00:00,65.06,65.06,65.0,65.0,11568.0,61.202,61.202,61.1455,61.1455,11568.0
2019-07-24 13:05:00,65.0,65.08,65.0,65.07,6800.0,61.1455,61.2208,61.1455,61.2114,6800.0
2019-07-24 13:10:00,65.04,65.11,65.04,65.1,5200.0,61.1832,61.249,61.1832,61.2396,5200.0
2019-07-24 13:15:00,65.16,65.16,65.11,65.12,3600.0,61.296,61.296,61.249,61.2584,3600.0
2019-07-24 13:20:00,65.14,65.14,65.11,65.13,8400.0,61.2772,61.2772,61.249,61.2678,8400.0
2019-07-24 13:25:00,65.12,65.14,65.07,65.09,9216.0,61.2584,61.2772,61.2114,61.2302,9216.0
2019-07-24 13:30:00,65.1,65.13,65.1,65.11,8000.0,61.2396,61.2678,61.2396,61.249,8000.0
2019-07-24 13:35:00,65.11,65.16,65.11,65.13,19308.0,61.249,61.296,61.249,61.2678,19308.0
2019-07-24 13:40:00,65.12,65.17,65.11,65.17,4800.0,61.2584,61.3054,61.249,61.3054,4800.0
2019-07-24 13:45:00,65.2,65.25,65.17,65.25,20308.0,61.3337,61.3807,61.3054,61.3807,20308.0
2019-07-24 13:50:00,65.24,65.25,65.19,65.2,25600.0,61.3713,61.3807,61.3243,61.3337,25600.0
2019-07-24 13:55:00,65.17,65.18,65.14,65.17,13236.0,61.3054,61.3149,61.2772,61.3054,13236.0
2019-07-24 14:00:00,65.14,65.24,65.14,65.21,30800.0,61.2772,61.3713,61.2772,61.3431,30800.0
2019-07-24 14:05:00,65.24,65.24,65.15,65.17,36776.0,61.3713,61.3713,61.2866,61.3054,36776.0
2019-07-24 14:10:00,65.16,65.22,65.15,65.19,33012.0,61.296,61.3525,61.2866,61.3243,33012.0
2019-07-24 14:15:00,65.19,65.24,65.19,65.23,9200.0,61.3243,61.3713,61.3243,61.3619,9200.0
2019-07-24 14:20:00,65.23,65.24,65.17,65.18,6800.0,61.3619,61.3713,61.3054,61.3149,6800.0
2019-07-24 14:25:00,65.17,65.19,65.12,65.15,11488.0,61.3054,61.3243,61.2584,61.2866,11488.0
2019-07-24 14:30:00,65.16,65.23,65.16,65.18,11280.0,61.296,61.3619,61.296,61.3149,11280.0
2019-07-24 14:35:00,65.17,65.17,65.16,65.16,2008.0,61.3054,61.3054,61.296,61.296,2008.0
2019-07-24 14:40:00,65.19,65.2,65.15,65.19,6084.0,61.3243,61.3337,61.2866,61.3243,6084.0
2019-07-24 14:45:00,65.2,65.21,65.18,65.21,7200.0,61.3337,61.3431,61.3149,61.3431,7200.0
2019-07-24 14:50:00,65.2,65.21,65.17,65.21,9212.0,61.3337,61.3431,61.3054,61.3431,9212.0
2019-07-24 14:55:00,65.23,65.28,65.2,65.26,9836.0,61.3619,61.4089,61.3337,61.3901,9836.0
2019-07-24 15:00:00,65.29,65.29,65.18,65.2,11568.0,61.4183,61.4183,61.3149,61.3337,11568.0
2019-07-24 15:05:00,65.24,65.26,65.21,65.25,6900.0,61.3713,61.3901,61.3431,61.3807,6900.0
2019-07-24 15:10:00,65.25,65.4,65.25,65.4,19280.0,61.3807,61.5218,61.3807,61.5218,19280.0
2019-07-24 15:15:00,65.45,65.46,65.37,65.42,16004.0,61.5688,61.5783,61.4936,61.5406,16004.0
2019-07-24 15:20:00,65.42,65.42,65.33,65.37,18836.0,61.5406,61.5406,61.456,61.4936,18836.0
2019-07-24 15:25:00,65.38,65.41,65.33,65.41,10056.0,61.503,61.5312,61.456,61.5312,10056.0
2019-07-24 15:30:00,65.39,65.4,65.35,65.35,15892.0,61.5124,61.5218,61.4748,61.4748,15892.0
2019-07-24 15:35:00,65.36,65.39,65.34,65.39,17224.0,61.4842,61.5124,61.4654,61.5124,17224.0
2019-07-24 15:40:00,65.39,65.43,65.36,65.42,17456.0,61.5124,61.55,61.4842,61.5406,17456.0
2019-07-24 15:45:00,65.43,65.45,65.41,65.43,20400.0,61.55,61.5688,61.5312,61.55,20400.0
2019-07-24 15:50:00,65.44,65.46,65.36,65.39,37084.0,61.5594,61.5783,61.4842,61.5124,37084.0
2019-07-24 15:55:00,65.4,65.49,65.4,65.47,95084.0,61.5218,61.6065,61.5218,61.5877,95084.0
2019-07-25 09:30:00,64.99,65.06,64.96,65.06,57552.0,61.1361,61.202,61.1079,61.202,57552.0
2019-07-25 09:35:00,65.07,65.14,64.9,65.14,14400.0,61.2114,61.2772,61.0515,61.2772,14400.0
2019-07-25 09:40:00,65.28,65.42,65.24,65.33,23856.0,61.4089,61.5406,61.3713,61.456,23856.0
2019-07-25 09:45:00,65.36,65.36,65.0,65.02,19200.0,61.4842,61.4842,61.1455,61.1643,19200.0
2019-07-25 09:50:00,65.07,65.07,64.95,64.99,9200.0,61.2114,61.2114,61.0985,61.1361,9200.0
2019-07-25 09:55:00,65.0,65.15,64.98,65.15,19600.0,61.1455,61.2866,61.1267,61.2866,19600.0
2019-07-25 10:00:00,65.17,65.19,65.15,65.15,10460.0,61.3054,61.3243,61.2866,61.2866,10460.0
2019-07-25 10:05:00,65.15,65.22,65.15,65.22,8400.0,61.2866,61.3525,61.2866,61.3525,8400.0
2019-07-25 10:10:00,65.19,65.26,65.17,65.2,17096.0,61.3243,61.3901,61.3054,61.3337,17096.0
2019-07-25 10:15:00,65.21,65.29,65.2,65.2,6000.0,61.3431,61.4183,61.3337,61.3337,6000.0
2019-07-25 10:20:00,65.22,65.24,65.21,65.24,2400.0,61.3525,61.3713,61.3431,61.3713,2400.0
2019-07-25 10:25:00,65.24,65.3,65.14,65.3,17600.0,61.3713,61.4277,61.2772,61.4277,17600.0
2019-07-25 10:30:00,65.26,65.28,65.23,65.28,3200.0,61.3901,61.4089,61.3619,61.4089,3200.0
2019-07-25 10:35:00,65.3,65.35,65.25,65.33,10000.0,61.4277,61.4748,61.3807,61.456,10000.0
2019-07-25 10:40:00,65.34,65.38,65.31,65.37,10800.0,61.4654,61.503,61.4371,61.4936,10800.0
2019-07-25 10:45:00,65.36,65.42,65.35,65.36,8800.0,61.4842,61.5406,61.4748,61.4842,8800.0
2019-07-25 10:50:00,65.36,65.43,65.28,65.36,12660.0,61.4842,61.55,61.4089,61.4842,12660.0
2019-07-25 10:55:00,65.44,65.47,65.4,65.44,21600.0,61.5594,61.5877,61.5218,61.5594,21600.0
2019-07-25 11:00:00,65.45,65.48,65.41,65.42,36108.0,61.5688,61.5971,61.5312,61.5406,36108.0
2019-07-25 11:05:00,65.42,65.46,65.39,65.39,15216.0,61.5406,61.5783,61.5124,61.5124,15216.0
2019-07-25 11:10:00,65.39,65.42,65.36,65.41,7140.0,61.5124,61.5406,61.4842,61.5312,7140.0
2019-07-25 11:15:00,65.39,65.39,65.29,65.29,5200.0,61.5124,61.5124,61.4183,61.4183,5200.0
2019-07-25 11:20:00,65.31,65.34,65.3,65.33,9600.0,61.4371,61.4654,61.4277,61.456,9600.0
2019-07-25 11:25:00,65.36,65.46,65.36,65.46,7600.0,61.4842,61.5783,61.4842,61.5783,7600.0
2019-07-25 11:30:00,65.46,65.59,65.46,65.59,8812.0,61.5783,61.7005,61.5783,61.7005,8812.0
2019-07-25 11:35:00,65.59,65.59,65.54,65.55,13200.0,61.7005,61.7005,61.6535,61.6629,13200.0
2019-07-25 11:40:00,65.56,65.6,65.53,65.55,7660.0,61.6723,61.7099,61.6441,61.6629,7660.0
2019-07-25 11:45:00,65.52,65.52,65.46,65.46,3200.0,61.6347,61.6347,61.5783,61.5783,3200.0
2019-07-25 11:50:00,65.45,65.57,65.45,65.57,14808.0,61.5688,61.6817,61.5688,61.6817,14808.0
2019-07-25 11:55:00,65.57,65.62,65.57,65.6,15724.0,61.6817,61.7288,61.6817,61.7099,15724.0
2019-07-25 12:00:00,65.58,65.58,65.5,65.5,5500.0,61.6911,61.6911,61.6159,61.6159,5500.0
2019-07-25 12:05:00,65.48,65.53,65.47,65.52,8600.0,61.5971,61.6441,61.5877,61.6347,8600.0
2019-07-25 12:10:00,65.49,65.49,65.49,65.49,3200.0,61.6065,61.6065,61.6065,61.6065,3200.0
2019-07-25 12:15:00,65.47,65.49,65.47,65.49,5600.0,61.5877,61.6065,61.5877,61.6065,5600.0
2019-07-25 12:20:00,65.5,65.57,65.47,65.57,5600.0,61.6159,61.6817,61.5877,61.6817,5600.0
2019-07-25 12:25:00,65.55,65.56,65.44,65.44,6400.0,61.6629,61.6723,61.5594,61.5594,6400.0
2019-07-25 12:30:00,65.42,65.51,65.42,65.48,9200.0,61.5406,61.6253,61.5406,61.5971,9200.0
2019-07-25 12:35:00,65.49,65.49,65.3,65.3,8780.0,61.6065,61.6065,61.4277,61.4277,8780.0
2019-07-25 12:40:00,65.28,65.28,65.23,65.27,8400.0,61.4089,61.4089,61.3619,61.3995,8400.0
2019-07-25 12:45:00,65.28,65.36,65.28,65.31,17044.0,61.4089,61.4842,61.4089,61.4371,17044.0
2019-07-25 12:50:00,65.31,65.33,65.25,65.25,6000.0,61.4371,61.456,61.3807,61.3807,6000.0
2019-07-25 12:55:00,65.23,65.27,65.21,65.27,11600.0,61.3619,61.3995,61.3431,61.3995,11600.0
2019-07-25 13:00:00,65.24,65.26,65.21,65.21,4000.0,61.3713,61.3901,61.3431,61.3431,4000.0
2019-07-25 13:05:00,65.19,65.28,65.18,65.28,6400.0,61.3243,61.4089,61.3149,61.4089,6400.0
2019-07-25 13:10:00,65.29,65.31,65.25,65.3,22344.0,61.4183,61.4371,61.3807,61.4277,22344.0
2019-07-25 13:15:00,65.31,65.35,65.27,65.34,12520.0,61.4371,61.4748,61.3995,61.4654,12520.0
2019-07-25 13:20:00,65.33,65.39,65.33,65.37,11216.0,61.456,61.5124,61.456,61.4936,11216.0
2019-07-25 13:25:00,65.37,65.44,65.35,65.44,2820.0,61.4936,61.5594,61.4748,61.5594,2820.0
2019-07-25 13:30:00,65.45,65.48,65.45,65.46,3200.0,61.5688,61.5971,61.5688,61.5783,3200.0
2019-07-25 13:35:00,65.45,65.46,65.43,65.43,4984.0,61.5688,61.5783,61.55,61.55,4984.0
2019-07-25 13:40:00,65.45,65.52,65.45,65.52,4804.0,61.5688,61.6347,61.5688,61.6347,4804.0
2019-07-25 13:45:00,65.55,65.55,65.47,65.47,5200.0,61.6629,61.6629,61.5877,61.5877,5200.0
2019-07-25 13:50:00,65.45,65.45,65.39,65.39,3136.0,61.5688,61.5688,61.5124,61.5124,3136.0
2019-07-25 13:55:00,65.4,65.45,65.38,65.38,10400.0,61.5218,61.5688,61.503,61.503,10400.0
2019-07-25 14:00:00,65.39,65.47,65.39,65.45,5200.0,61.5124,61.5877,61.5124,61.5688,5200.0
2019-07-25 14:05:00,65.48,65.52,65.44,65.46,31544.0,61.5971,61.6347,61.5594,61.5783,31544.0
2019-07-25 14:10:00,65.48,65.58,65.48,65.58,7600.0,61.5971,61.6911,61.5971,61.6911,7600.0
2019-07-25 14:15:00,65.58,65.58,65.57,65.58,6000.0,61.6911,61.6911,61.6817,61.6911,6000.0
2019-07-25 14:20:00,65.61,65.66,65.56,65.56,4060.0,61.7194,61.7664,61.6723,61.6723,4060.0
2019-07-25 14:25:00,65.58,65.64,65.58,65.64,5376.0,61.6911,61.7476,61.6911,61.7476,5376.0
2019-07-25 14:30:00,65.61,65.61,65.58,65.6,4400.0,61.7194,61.7194,61.6911,61.7099,4400.0
2019-07-25 14:35:00,65.58,65.59,65.57,65.58,6400.0,61.6911,61.7005,61.6817,61.6911,6400.0
2019-07-25 14:40:00,65.58,65.6,65.56,65.6,5600.0,61.6911,61.7099,61.6723,61.7099,5600.0
2019-07-25 14:45:00,65.61,65.61,65.55,65.55,5864.0,61.7194,61.7194,61.6629,61.6629,5864.0
2019-07-25 14:50:00,65.55,65.55,65.44,65.44,5200.0,61.6629,61.6629,61.5594,61.5594,5200.0
2019-07-25 14:55:00,65.46,65.5,65.46,65.5,4000.0,61.5783,61.6159,61.5783,61.6159,4000.0
2019-07-25 15:00:00,65.47,65.55,65.39,65.4,14392.0,61.5877,61.6629,61.5124,61.5218,14392.0
2019-07-25 15:05:00,65.4,65.4,65.38,65.39,1600.0,61.5218,61.5218,61.503,61.5124,1600.0
2019-07-25 15:10:00,65.38,65.41,65.36,65.36,8800.0,61.503,61.5312,61.4842,61.4842,8800.0
2019-07-25 15:15:00,65.35,65.38,65.35,65.35,5200.0,61.4748,61.503,61.4748,61.4748,5200.0
2019-07-25 15:20:00,65.35,65.36,65.24,65.24,8800.0,61.4748,61.4842,61.3713,61.3713,8800.0
2019-07-25 15:25:00,65.26,65.36,65.25,65.28,31420.0,61.3901,61.4842,61.3807,61.4089,31420.0
2019-07-25 15:30:00,65.32,65.33,65.28,65.3,15200.0,61.4466,61.456,61.4089,61.4277,15200.0
2019-07-25 15:35:00,65.29,65.29,65.22,65.22,8400.0,61.4183,61.4183,61.3525,61.3525,8400.0
2019-07-25 15:40:00,65.18,65.25,65.18,65.21,8000.0,61.3149,61.3807,61.3149,61.3431,8000.0
2019-07-25 15:45:00,65.22,65.27,65.21,65.25,14420.0,61.3525,61.3995,61.3431,61.3807,14420.0
2019-07-25 15:50:00,65.23,65.29,65.2,65.28,19200.0,61.3619,61.4183,61.3337,61.4089,19200.0
2019-07-25 15:55:00,65.26,65.26,65.11,65.2,114828.0,61.3901,61.3901,61.249,61.3337,114828.0
2019-07-26 09:30:00,65.14,65.14,64.63,64.93,84020.0,61.2772,61.2772,60.7975,61.0797,84020.0
2019-07-26 09:35:00,64.89,64.96,64.79,64.91,13500.0,61.0421,61.1079,60.948,61.0609,13500.0
2019-07-26 09:40:00,64.99,65.05,64.87,64.99,15344.0,61.1361,61.1926,61.0232,61.1361,15344.0
2019-07-26 09:45:00,64.95,64.97,64.84,64.92,13924.0,61.0985,61.1173,60.995,61.0703,13924.0
2019-07-26 09:50:00,64.98,65.13,64.98,65.13,8116.0,61.1267,61.2678,61.1267,61.2678,8116.0
2019-07-26 09:55:00,65.06,65.18,64.99,65.07,36956.0,61.202,61.3149,61.1361,61.2114,36956.0
2019-07-26 10:00:00,65.1,65.15,65.04,65.14,9604.0,61.2396,61.2866,61.1832,61.2772,9604.0
2019-07-26 10:05:00,65.15,65.21,65.14,65.14,9200.0,61.2866,61.3431,61.2772,61.2772,9200.0
2019-07-26 10:10:00,65.17,65.19,65.14,65.15,8084.0,61.3054,61.3243,61.2772,61.2866,8084.0
2019-07-26 10:15:00,65.15,65.21,65.15,65.2,12104.0,61.2866,61.3431,61.2866,61.3337,12104.0
2019-07-26 10:20:00,65.2,65.2,65.1,65.11,14160.0,61.3337,61.3337,61.2396,61.249,14160.0
2019-07-26 10:25:00,65.15,65.19,65.13,65.18,10660.0,61.2866,61.3243,61.2678,61.3149,10660.0
2019-07-26 10:30:00,65.15,65.17,65.12,65.14,8600.0,61.2866,61.3054,61.2584,61.2772,8600.0
2019-07-26 10:35:00,65.13,65.22,65.09,65.22,6400.0,61.2678,61.3525,61.2302,61.3525,6400.0
2019-07-26 10:40:00,65.2,65.22,65.12,65.12,7080.0,61.3337,61.3525,61.2584,61.2584,7080.0
2019-07-26 10:45:00,65.15,65.25,65.15,65.21,9624.0,61.2866,61.3807,61.2866,61.3431,9624.0
2019-07-26 10:50:00,65.21,65.28,65.2,65.26,13200.0,61.3431,61.4089,61.3337,61.3901,13200.0
2019-07-26 10:55:00,65.27,65.27,65.15,65.17,8400.0,61.3995,61.3995,61.2866,61.3054,8400.0
2019-07-26 11:00:00,65.19,65.28,65.18,65.28,6400.0,61.3243,61.4089,61.3149,61.4089,6400.0
2019-07-26 11:05:00,65.31,65.31,65.31,65.31,800.0,61.4371,61.4371,61.4371,61.4371,800.0
2019-07-26 11:10:00,65.31,65.32,65.28,65.28,48000.0,61.4371,61.4466,61.4089,61.4089,48000.0
2019-07-26 11:15:00,65.3,65.35,65.28,65.3,26840.0,61.4277,61.4748,61.4089,61.4277,26840.0
2019-07-26 11:20:00,65.29,65.3,65.23,65.24,29444.0,61.4183,61.4277,61.3619,61.3713,29444.0
2019-07-26 11:25:00,65.25,65.25,65.21,65.23,6400.0,61.3807,61.3807,61.3431,61.3619,6400.0
2019-07-26 11:30:00,65.22,65.23,65.2,65.22,6332.0,61.3525,61.3619,61.3337,61.3525,6332.0
2019-07-26 11:35:00,65.24,65.31,65.23,65.27,9776.0,61.3713,61.4371,61.3619,61.3995,9776.0
2019-07-26 11:40:00,65.27,65.27,65.24,65.25,4000.0,61.3995,61.3995,61.3713,61.3807,4000.0
2019-07-26 11:45:00,65.26,65.3,65.26,65.29,5596.0,61.3901,61.4277,61.3901,61.4183,5596.0
2019-07-26 11:50:00,65.3,65.33,65.3,65.32,3200.0,61.4277,61.456,61.4277,61.4466,3200.0
2019-07-26 11:55:00,65.37,65.38,65.37,65.38,1600.0,61.4936,61.503,61.4936,61.503,1600.0
2019-07-26 12:00:00,65.38,65.38,65.33,65.35,8000.0,61.503,61.503,61.456,61.4748,8000.0
2019-07-26 12:05:00,65.35,65.38,65.35,65.38,4840.0,61.4748,61.503,61.4748,61.503,4840.0
2019-07-26 12:10:00,65.39,65.43,65.39,65.43,4800.0,61.5124,61.55,61.5124,61.55,4800.0
2019-07-26 12:15:00,65.43,65.43,65.35,65.35,8000.0,61.55,61.55,61.4748,61.4748,8000.0
2019-07-26 12:20:00,65.33,65.42,65.33,65.42,8800.0,61.456,61.5406,61.456,61.5406,8800.0
2019-07-26 12:25:00,65.4,65.45,65.38,65.41,28252.0,61.5218,61.5688,61.503,61.5312,28252.0
2019-07-26 12:30:00,65.44,65.44,65.36,65.39,9596.0,61.5594,61.5594,61.4842,61.5124,9596.0
2019-07-26 12:35:00,65.41,65.41,65.39,65.41,5588.0,61.5312,61.5312,61.5124,61.5312,5588.0
2019-07-26 12:40:00,65.41,65.45,65.41,65.44,22704.0,61.5312,61.5688,61.5312,61.5594,22704.0
2019-07-26 12:45:00,65.44,65.44,65.42,65.43,13516.0,61.5594,61.5594,61.5406,61.55,13516.0
2019-07-26 12:50:00,65.44,65.49,65.42,65.43,21336.0,61.5594,61.6065,61.5406,61.55,21336.0
2019-07-26 12:55:00,65.42,65.51,65.42,65.51,4000.0,61.5406,61.6253,61.5406,61.6253,4000.0
2019-07-26 13:00:00,65.51,65.54,65.51,65.54,4000.0,61.6253,61.6535,61.6253,61.6535,4000.0
2019-07-26 13:05:00,65.55,65.57,65.54,65.55,6400.0,61.6629,61.6817,61.6535,61.6629,6400.0
2019-07-26 13:10:00,65.56,65.58,65.56,65.58,3800.0,61.6723,61.6911,61.6723,61.6911,3800.0
2019-07-26 13:15:00,65.59,65.59,65.54,65.55,8400.0,61.7005,61.7005,61.6535,61.6629,8400.0
2019-07-26 13:20:00,65.56,65.6,65.56,65.6,2400.0,61.6723,61.7099,61.6723,61.7099,2400.0
2019-07-26 13:25:00,65.62,65.62,65.59,65.59,5200.0,61.7288,61.7288,61.7005,61.7005,5200.0
2019-07-26 13:30:00,65.61,65.65,65.61,65.62,19508.0,61.7194,61.757,61.7194,61.7288,19508.0
2019-07-26 13:35:00,65.62,65.62,65.48,65.48,40212.0,61.7288,61.7288,61.5971,61.5971,40212.0
2019-07-26 13:40:00,65.49,65.57,65.49,65.56,10800.0,61.6065,61.6817,61.6065,61.6723,10800.0
2019-07-26 13:45:00,65.57,65.57,65.54,65.54,2000.0,61.6817,61.6817,61.6535,61.6535,2000.0
2019-07-26 13:50:00,65.55,65.59,65.55,65.59,2800.0,61.6629,61.7005,61.6629,61.7005,2800.0
2019-07-26 13:55:00,65.6,65.61,65.57,65.59,12864.0,61.7099,61.7194,61.6817,61.7005,12864.0
2019-07-26 14:00:00,65.6,65.6,65.52,65.53,10840.0,61.7099,61.7099,61.6347,61.6441,10840.0
2019-07-26 14:05:00,65.51,65.55,65.51,65.55,5200.0,61.6253,61.6629,61.6253,61.6629,5200.0
2019-07-26 14:10:00,65.56,65.58,65.56,65.58,5576.0,61.6723,61.6911,61.6723,61.6911,5576.0
2019-07-26 14:15:00,65.58,65.58,65.53,65.56,9664.0,61.6911,61.6911,61.6441,61.6723,9664.0
2019-07-26 14:20:00,65.54,65.55,65.5,65.5,18436.0,61.6535,61.6629,61.6159,61.6159,18436.0
2019-07-26 14:25:00,65.5,65.51,65.47,65.47,16732.0,61.6159,61.6253,61.5877,61.5877,16732.0
2019-07-26 14:30:00,65.47,65.48,65.44,65.48,4400.0,61.5877,61.5971,61.5594,61.5971,4400.0
2019-07-26 14:35:00,65.49,65.51,65.47,65.49,6928.0,61.6065,61.6253,61.5877,61.6065,6928.0
2019-07-26 14:40:00,65.47,65.49,65.46,65.46,4800.0,61.5877,61.6065,61.5783,61.5783,4800.0
2019-07-26 14:45:00,65.48,65.48,65.43,65.43,7200.0,61.5971,61.5971,61.55,61.55,7200.0
2019-07-26 14:50:00,65.42,65.45,65.42,65.44,19528.0,61.5406,61.5688,61.5406,61.5594,19528.0
2019-07-26 14:55:00,65.44,65.47,65.43,65.47,10000.0,61.5594,61.5877,61.55,61.5877,10000.0
2019-07-26 15:00:00,65.48,65.48,65.44,65.45,12100.0,61.5971,61.5971,61.5594,61.5688,12100.0
2019-07-26 15:05:00,65.47,65.49,65.41,65.41,6036.0,61.5877,61.6065,61.5312,61.5312,6036.0
2019-07-26 15:10:00,65.39,65.48,65.38,65.45,15256.0,61.5124,61.5971,61.503,61.5688,15256.0
2019-07-26 15:15:00,65.45,65.47,65.44,65.45,10000.0,61.5688,61.5877,61.5594,61.5688,10000.0
2019-07-26 15:20:00,65.44,65.47,65.42,65.43,10788.0,61.5594,61.5877,61.5406,61.55,10788.0
2019-07-26 15:25:00,65.4,65.41,65.38,65.38,6400.0,61.5218,61.5312,61.503,61.503,6400.0
2019-07-26 15:30:00,65.36,65.38,65.31,65.32,22760.0,61.4842,61.503,61.4371,61.4466,22760.0
2019-07-26 15:35:00,65.34,65.42,65.33,65.37,16912.0,61.4654,61.5406,61.456,61.4936,16912.0
2019-07-26 15:40:00,65.36,65.4,65.35,65.4,11332.0,61.4842,61.5218,61.4748,61.5218,11332.0
2019-07-26 15:45:00,65.39,65.4,65.37,65.39,14800.0,61.5124,61.5218,61.4936,61.5124,14800.0
2019-07-26 15:50:00,65.38,65.47,65.37,65.4,33948.0,61.503,61.5877,61.4936,61.5218,33948.0
2019-07-26 15:55:00,65.41,65.51,65.39,65.42,88940.0,61.5312,61.6253,61.5124,61.5406,88940.0
2019-07-29 09:30:00,65.23,65.64,65.08,65.2,46636.0,61.3619,61.7476,61.2208,61.3337,46636.0
2019-07-29 09:35:00,65.09,65.17,65.01,65.13,6400.0,61.2302,61.3054,61.1549,61.2678,6400.0
2019-07-29 09:40:00,65.04,65.04,64.42,64.59,117000.0,61.1832,61.1832,60.5999,60.7598,117000.0
2019-07-29 09:45:00,64.54,64.97,64.54,64.95,44896.0,60.7128,61.1173,60.7128,61.0985,44896.0
2019-07-29 09:50:00,64.96,64.97,64.72,64.72,26640.0,61.1079,61.1173,60.8821,60.8821,26640.0
2019-07-29 09:55:00,64.73,64.73,64.73,64.73,4692.0,60.8915,60.8915,60.8915,60.8915,4692.0
2019-07-29 10:00:00,64.72,64.91,64.72,64.91,18824.0,60.8821,61.0609,60.8821,61.0609,18824.0
2019-07-29 10:05:00,64.91,65.01,64.91,64.98,13004.0,61.0609,61.1549,61.0609,61.1267,13004.0
2019-07-29 10:10:00,64.97,65.11,64.94,65.11,4400.0,61.1173,61.249,61.0891,61.249,4400.0
2019-07-29 10:15:00,65.17,65.24,65.16,65.17,9780.0,61.3054,61.3713,61.296,61.3054,9780.0
2019-07-29 10:20:00,65.19,65.28,65.19,65.28,6752.0,61.3243,61.4089,61.3243,61.4089,6752.0
2019-07-29 10:25:00,65.3,65.3,65.19,65.22,4800.0,61.4277,61.4277,61.3243,61.3525,4800.0
2019-07-29 10:30:00,65.18,65.25,65.16,65.24,10800.0,61.3149,61.3807,61.296,61.3713,10800.0
2019-07-29 10:35:00,65.21,65.26,65.21,65.26,5356.0,61.3431,61.3901,61.3431,61.3901,5356.0
2019-07-29 10:40:00,65.23,65.23,65.18,65.21,13260.0,61.3619,61.3619,61.3149,61.3431,13260.0
2019-07-29 10:45:00,65.22,65.26,65.21,65.25,4000.0,61.3525,61.3901,61.3431,61.3807,4000.0
2019-07-29 10:50:00,65.26,65.26,65.2,65.23,22812.0,61.3901,61.3901,61.3337,61.3619,22812.0
2019-07-29 10:55:00,65.26,65.29,65.23,65.23,7200.0,61.3901,61.4183,61.3619,61.3619,7200.0
2019-07-29 11:00:00,65.21,65.28,65.2,65.28,8572.0,61.3431,61.4089,61.3337,61.4089,8572.0
2019-07-29 11:05:00,65.31,65.41,65.29,65.38,7228.0,61.4371,61.5312,61.4183,61.503,7228.0
2019-07-29 11:10:00,65.38,65.4,65.36,65.39,1640.0,61.503,61.5218,61.4842,61.5124,1640.0
2019-07-29 11:15:00,65.37,65.39,65.35,65.39,13844.0,61.4936,61.5124,61.4748,61.5124,13844.0
2019-07-29 11:20:00,65.39,65.46,65.39,65.45,12800.0,61.5124,61.5783,61.5124,61.5688,12800.0
2019-07-29 11:25:00,65.47,65.47,65.44,65.47,7852.0,61.5877,61.5877,61.5594,61.5877,7852.0
2019-07-29 11:30:00,65.46,65.46,65.41,65.41,7480.0,61.5783,61.5783,61.5312,61.5312,7480.0
2019-07-29 11:35:00,65.43,65.51,65.42,65.48,9976.0,61.55,61.6253,61.5406,61.5971,9976.0
2019-07-29 11:40:00,65.48,65.49,65.41,65.42,21380.0,61.5971,61.6065,61.5312,61.5406,21380.0
2019-07-29 11:45:00,65.44,65.44,65.33,65.42,17040.0,61.5594,61.5594,61.456,61.5406,17040.0
2019-07-29 11:50:00,65.46,65.46,65.4,65.4,2800.0,61.5783,61.5783,61.5218,61.5218,2800.0
2019-07-29 11:55:00,65.42,65.43,65.38,65.41,6800.0,61.5406,61.55,61.503,61.5312,6800.0
2019-07-29 12:00:00,65.43,65.43,65.29,65.31,14800.0,61.55,61.55,61.4183,61.4371,14800.0
2019-07-29 12:05:00,65.31,65.33,65.31,65.33,1200.0,61.4371,61.456,61.4371,61.456,1200.0
2019-07-29 12:10:00,65.32,65.33,65.28,65.28,3200.0,61.4466,61.456,61.4089,61.4089,3200.0
2019-07-29 12:15:00,65.31,65.31,65.28,65.3,3200.0,61.4371,61.4371,61.4089,61.4277,3200.0
2019-07-29 12:20:00,65.31,65.31,65.29,65.29,3600.0,61.4371,61.4371,61.4183,61.4183,3600.0
2019-07-29 12:25:00,65.28,65.3,65.23,65.24,6400.0,61.4089,61.4277,61.3619,61.3713,6400.0
2019-07-29 12:30:00,65.24,65.24,65.17,65.17,14192.0,61.3713,61.3713,61.3054,61.3054,14192.0
2019-07-29 12:35:00,65.16,65.16,65.06,65.06,4116.0,61.296,61.296,61.202,61.202,4116.0
2019-07-29 12:40:00,65.1,65.11,65.05,65.09,8000.0,61.2396,61.249,61.1926,61.2302,8000.0
2019-07-29 12:45:00,65.14,65.16,65.13,65.16,3640.0,61.2772,61.296,61.2678,61.296,3640.0
2019-07-29 12:50:00,65.17,65.18,65.16,65.16,3600.0,61.3054,61.3149,61.296,61.296,3600.0
2019-07-29 12:55:00,65.17,65.24,65.17,65.24,2932.0,61.3054,61.3713,61.3054,61.3713,2932.0
2019-07-29 13:00:00,65.25,65.28,65.24,65.24,5200.0,61.3807,61.4089,61.3713,61.3713,5200.0
2019-07-29 13:05:00,65.24,65.24,65.17,65.17,2800.0,61.3713,61.3713,61.3054,61.3054,2800.0
2019-07-29 13:10:00,65.18,65.2,65.18,65.2,2400.0,61.3149,61.3337,61.3149,61.3337,2400.0
2019-07-29 13:15:00,65.2,65.23,65.2,65.23,4000.0,61.3337,61.3619,61.3337,61.3619,4000.0
2019-07-29 13:20:00,65.23,65.26,65.23,65.26,2080.0,61.3619,61.3901,61.3619,61.3901,2080.0
2019-07-29 13:25:00,65.26,65.26,65.23,65.24,1220.0,61.3901,61.3901,61.3619,61.3713,1220.0
2019-07-29 13:30:00,65.25,65.27,65.22,65.22,10800.0,61.3807,61.3995,61.3525,61.3525,10800.0
2019-07-29 13:35:00,65.22,65.22,65.16,65.17,7680.0,61.3525,61.3525,61.296,61.3054,7680.0
2019-07-29 13:40:00,65.18,65.19,65.16,65.16,4000.0,61.3149,61.3243,61.296,61.296,4000.0
2019-07-29 13:45:00,65.19,65.2,65.18,65.2,2000.0,61.3243,61.3337,61.3149,61.3337,2000.0
2019-07-29 13:50:00,65.23,65.23,65.21,65.22,4880.0,61.3619,61.3619,61.3431,61.3525,4880.0
2019-07-29 13:55:00,65.23,65.26,65.23,65.24,3600.0,61.3619,61.3901,61.3619,61.3713,3600.0
2019-07-29 14:00:00,65.24,65.24,65.18,65.18,3200.0,61.3713,61.3713,61.3149,61.3149,3200.0
2019-07-29 14:05:00,65.17,65.18,65.17,65.18,2400.0,61.3054,61.3149,61.3054,61.3149,2400.0
2019-07-29 14:10:00,65.22,65.26,65.22,65.25,3200.0,61.3525,61.3901,61.3525,61.3807,3200.0
2019-07-29 14:15:00,65.25,65.26,65.24,65.26,5692.0,61.3807,61.3901,61.3713,61.3901,5692.0
2019-07-29 14:20:00,65.26,65.27,65.26,65.26,4932.0,61.3901,61.3995,61.3901,61.3901,4932.0
2019-07-29 14:25:00,65.25,65.25,65.19,65.22,8000.0,61.3807,61.3807,61.3243,61.3525,8000.0
2019-07-29 14:30:00,65.2,65.21,65.16,65.18,7680.0,61.3337,61.3431,61.296,61.3149,7680.0
2019-07-29 14:35:00,65.22,65.23,65.22,65.22,3200.0,61.3525,61.3619,61.3525,61.3525,3200.0
2019-07-29 14:40:00,65.22,65.24,65.2,65.2,9520.0,61.3525,61.3713,61.3337,61.3337,9520.0
2019-07-29 14:45:00,65.21,65.23,65.21,65.21,2800.0,61.3431,61.3619,61.3431,61.3431,2800.0
2019-07-29 14:50:00,65.21,65.26,65.21,65.25,4120.0,61.3431,61.3901,61.3431,61.3807,4120.0
2019-07-29 14:55:00,65.25,65.26,65.23,65.23,10800.0,61.3807,61.3901,61.3619,61.3619,10800.0
2019-07-29 15:00:00,65.23,65.23,65.17,65.19,6516.0,61.3619,61.3619,61.3054,61.3243,6516.0
2019-07-29 15:05:00,65.17,65.17,65.14,65.14,6416.0,61.3054,61.3054,61.2772,61.2772,6416.0
2019-07-29 15:10:00,65.14,65.14,65.11,65.12,11120.0,61.2772,61.2772,61.249,61.2584,11120.0
2019-07-29 15:15:00,65.11,65.14,65.09,65.14,8024.0,61.249,61.2772,61.2302,61.2772,8024.0
2019-07-29 15:20:00,65.16,65.16,65.07,65.08,14800.0,61.296,61.296,61.2114,61.2208,14800.0
2019-07-29 15:25:00,65.07,65.09,65.04,65.09,4400.0,61.2114,61.2302,61.1832,61.2302,4400.0
2019-07-29 15:30:00,65.09,65.16,65.09,65.13,24980.0,61.2302,61.296,61.2302,61.2678,24980.0
2019-07-29 15:35:00,65.13,65.18,65.13,65.18,5600.0,61.2678,61.3149,61.2678,61.3149,5600.0
2019-07-29 15:40:00,65.2,65.22,65.18,65.18,10000.0,61.3337,61.3525,61.3149,61.3149,10000.0
2019-07-29 15:45:00,65.18,65.22,65.17,65.21,15280.0,61.3149,61.3525,61.3054,61.3431,15280.0
2019-07-29 15:50:00,65.24,65.25,65.16,65.25,17564.0,61.3713,61.3807,61.296,61.3807,17564.0
2019-07-29 15:55:00,65.23,65.23,65.17,65.19,31416.0,61.3619,61.3619,61.3054,61.3243,31416.0
2019-07-30 09:30:00,65.04,65.04,64.66,64.66,27036.0,61.1832,61.1832,60.8257,60.8257,27036.0
2019-07-30 09:35:00,64.66,64.66,64.66,64.66,0.0,60.8257,60.8257,60.8257,60.8257,0.0
2019-07-30 09:40:00,64.91,65.12,64.89,65.11,31008.0,61.0609,61.2584,61.0421,61.249,31008.0
2019-07-30 09:45:00,65.14,65.23,65.14,65.22,9088.0,61.2772,61.3619,61.2772,61.3525,9088.0
2019-07-30 09:50:00,65.24,65.26,65.19,65.23,7228.0,61.3713,61.3901,61.3243,61.3619,7228.0
2019-07-30 09:55:00,65.19,65.23,65.19,65.2,6000.0,61.3243,61.3619,61.3243,61.3337,6000.0
2019-07-30 10:00:00,65.2,65.3,65.17,65.3,7200.0,61.3337,61.4277,61.3054,61.4277,7200.0
2019-07-30 10:05:00,65.26,65.27,65.24,65.24,4788.0,61.3901,61.3995,61.3713,61.3713,4788.0
2019-07-30 10:10:00,65.26,65.26,65.24,65.25,3600.0,61.3901,61.3901,61.3713,61.3807,3600.0
2019-07-30 10:15:00,65.29,65.44,65.29,65.42,16408.0,61.4183,61.5594,61.4183,61.5406,16408.0
2019-07-30 10:20:00,65.42,65.43,65.3,65.3,5940.0,61.5406,61.55,61.4277,61.4277,5940.0
2019-07-30 10:25:00,65.3,65.35,65.28,65.31,10524.0,61.4277,61.4748,61.4089,61.4371,10524.0
2019-07-30 10:30:00,65.32,65.44,65.32,65.38,21600.0,61.4466,61.5594,61.4466,61.503,21600.0
2019-07-30 10:35:00,65.39,65.41,65.35,65.38,9804.0,61.5124,61.5312,61.4748,61.503,9804.0
2019-07-30 10:40:00,65.42,65.42,65.42,65.42,400.0,61.5406,61.5406,61.5406,61.5406,400.0
2019-07-30 10:45:00,65.44,65.47,65.44,65.47,2800.0,61.5594,61.5877,61.5594,61.5877,2800.0
2019-07-30 10:50:00,65.44,65.46,65.42,65.44,3612.0,61.5594,61.5783,61.5406,61.5594,3612.0
2019-07-30 10:55:00,65.44,65.45,65.41,65.45,6000.0,61.5594,61.5688,61.5312,61.5688,6000.0
2019-07-30 11:00:00,65.45,65.53,65.42,65.44,9520.0,61.5688,61.6441,61.5406,61.5594,9520.0
2019-07-30 11:05:00,65.42,65.42,65.37,65.37,2400.0,61.5406,61.5406,61.4936,61.4936,2400.0
2019-07-30 11:10:00,65.33,65.35,65.33,65.33,2400.0,61.456,61.4748,61.456,61.456,2400.0
2019-07-30 11:15:00,65.31,65.33,65.28,65.28,5172.0,61.4371,61.456,61.4089,61.4089,5172.0
2019-07-30 11:20:00,65.27,65.37,65.27,65.35,9992.0,61.3995,61.4936,61.3995,61.4748,9992.0
2019-07-30 11:25:00,65.32,65.36,65.32,65.33,2480.0,61.4466,61.4842,61.4466,61.456,2480.0
2019-07-30 11:30:00,65.35,65.35,65.32,65.32,2400.0,61.4748,61.4748,61.4466,61.4466,2400.0
2019-07-30 11:35:00,65.28,65.28,65.27,65.27,800.0,61.4089,61.4089,61.3995,61.3995,800.0
2019-07-30 11:40:00,65.29,65.29,65.28,65.28,2800.0,61.4183,61.4183,61.4089,61.4089,2800.0
2019-07-30 11:45:00,65.29,65.29,65.17,65.26,18520.0,61.4183,61.4183,61.3054,61.3901,18520.0
2019-07-30 11:50:00,65.22,65.22,65.17,65.19,9200.0,61.3525,61.3525,61.3054,61.3243,9200.0
2019-07-30 11:55:00,65.19,65.19,65.08,65.08,27088.0,61.3243,61.3243,61.2208,61.2208,27088.0
2019-07-30 12:00:00,65.08,65.12,65.07,65.11,5200.0,61.2208,61.2584,61.2114,61.249,5200.0
2019-07-30 12:05:00,65.1,65.13,65.08,65.13,4000.0,61.2396,61.2678,61.2208,61.2678,4000.0
2019-07-30 12:10:00,65.11,65.14,65.11,65.14,1200.0,61.249,61.2772,61.249,61.2772,1200.0
2019-07-30 12:15:00,65.14,65.14,65.14,65.14,400.0,61.2772,61.2772,61.2772,61.2772,400.0
2019-07-30 12:20:00,65.13,65.13,65.09,65.09,4000.0,61.2678,61.2678,61.2302,61.2302,4000.0
2019-07-30 12:25:00,65.1,65.13,65.1,65.12,2800.0,61.2396,61.2678,61.2396,61.2584,2800.0
2019-07-30 12:30:00,65.14,65.16,65.13,65.14,8400.0,61.2772,61.296,61.2678,61.2772,8400.0
2019-07-30 12:35:00,65.15,65.15,65.13,65.15,4000.0,61.2866,61.2866,61.2678,61.2866,4000.0
2019-07-30 12:40:00,65.15,65.22,65.15,65.22,6760.0,61.2866,61.3525,61.2866,61.3525,6760.0
2019-07-30 12:45:00,65.22,65.22,65.17,65.17,14800.0,61.3525,61.3525,61.3054,61.3054,14800.0
2019-07-30 12:50:00,65.16,65.18,65.16,65.18,10800.0,61.296,61.3149,61.296,61.3149,10800.0
2019-07-30 12:55:00,65.19,65.19,65.15,65.16,19264.0,61.3243,61.3243,61.2866,61.296,19264.0
2019-07-30 13:00:00,65.17,65.19,65.17,65.17,2800.0,61.3054,61.3243,61.3054,61.3054,2800.0
2019-07-30 13:05:00,65.17,65.19,65.17,65.19,2800.0,61.3054,61.3243,61.3054,61.3243,2800.0
2019-07-30 13:10:00,65.2,65.22,65.19,65.22,3200.0,61.3337,61.3525,61.3243,61.3525,3200.0
2019-07-30 13:15:00,65.21,65.21,65.19,65.19,6000.0,61.3431,61.3431,61.3243,61.3243,6000.0
2019-07-30 13:20:00,65.21,65.21,65.21,65.21,800.0,61.3431,61.3431,61.3431,61.3431,800.0
2019-07-30 13:25:00,65.23,65.25,65.23,65.25,1600.0,61.3619,61.3807,61.3619,61.3807,1600.0
2019-07-30 13:30:00,65.24,65.27,65.24,65.27,4400.0,61.3713,61.3995,61.3713,61.3995,4400.0
2019-07-30 13:35:00,65.26,65.29,65.25,65.29,9600.0,61.3901,61.4183,61.3807,61.4183,9600.0
2019-07-30 13:40:00,65.3,65.31,65.27,65.31,6400.0,61.4277,61.4371,61.3995,61.4371,6400.0
2019-07-30 13:45:00,65.31,65.34,65.31,65.34,5368.0,61.4371,61.4654,61.4371,61.4654,5368.0
2019-07-30 13:50:00,65.37,65.39,65.35,65.37,8000.0,61.4936,61.5124,61.4748,61.4936,8000.0
2019-07-30 13:55:00,65.38,65.43,65.38,65.41,14400.0,61.503,61.55,61.503,61.5312,14400.0
2019-07-30 14:00:00,65.41,65.5,65.41,65.5,8224.0,61.5312,61.6159,61.5312,61.6159,8224.0
2019-07-30 14:05:00,65.5,65.51,65.45,65.45,8000.0,61.6159,61.6253,61.5688,61.5688,8000.0
2019-07-30 14:10:00,65.45,65.49,65.45,65.48,8400.0,61.5688,61.6065,61.5688,61.5971,8400.0
2019-07-30 14:15:00,65.53,65.55,65.52,65.55,7060.0,61.6441,61.6629,61.6347,61.6629,7060.0
2019-07-30 14:20:00,65.55,65.61,65.55,65.57,21040.0,61.6629,61.7194,61.6629,61.6817,21040.0
2019-07-30 14:25:00,65.6,65.6,65.54,65.56,15872.0,61.7099,61.7099,61.6535,61.6723,15872.0
2019-07-30 14:30:00,65.56,65.56,65.46,65.51,10868.0,61.6723,61.6723,61.5783,61.6253,10868.0
2019-07-30 14:35:00,65.51,65.57,65.5,65.57,8400.0,61.6253,61.6817,61.6159,61.6817,8400.0
2019-07-30 14:40:00,65.57,65.58,65.57,65.57,10660.0,61.6817,61.6911,61.6817,61.6817,10660.0
2019-07-30 14:45:00,65.57,65.61,65.55,65.61,17864.0,61.6817,61.7194,61.6629,61.7194,17864.0
2019-07-30 14:50:00,65.61,65.64,65.59,65.64,15064.0,61.7194,61.7476,61.7005,61.7476,15064.0
2019-07-30 14:55:00,65.64,65.69,65.64,65.69,6084.0,61.7476,61.7946,61.7476,61.7946,6084.0
2019-07-30 15:00:00,65.69,65.69,65.6,65.61,29536.0,61.7946,61.7946,61.7099,61.7194,29536.0
2019-07-30 15:05:00,65.6,65.61,65.58,65.59,6876.0,61.7099,61.7194,61.6911,61.7005,6876.0
2019-07-30 15:10:00,65.6,65.61,65.56,65.61,17220.0,61.7099,61.7194,61.6723,61.7194,17220.0
2019-07-30 15:15:00,65.61,65.61,65.56,65.56,14984.0,61.7194,61.7194,61.6723,61.6723,14984.0
2019-07-30 15:20:00,65.56,65.56,65.52,65.52,22080.0,61.6723,61.6723,61.6347,61.6347,22080.0
2019-07-30 15:25:00,65.5,65.56,65.46,65.55,18568.0,61.6159,61.6723,61.5783,61.6629,18568.0
2019-07-30 15:30:00,65.55,65.55,65.49,65.52,16996.0,61.6629,61.6629,61.6065,61.6347,16996.0
2019-07-30 15:35:00,65.51,65.59,65.51,65.59,24860.0,61.6253,61.7005,61.6253,61.7005,24860.0
2019-07-30 15:40:00,65.59,65.59,65.56,65.58,24864.0,61.7005,61.7005,61.6723,61.6911,24864.0
2019-07-30 15:45:00,65.58,65.7,65.57,65.7,23108.0,61.6911,61.804,61.6817,61.804,23108.0
2019-07-30 15:50:00,65.7,65.76,65.69,65.73,48556.0,61.804,61.8605,61.7946,61.8322,48556.0
2019-07-30 15:55:00,65.72,65.73,65.62,65.73,98448.0,61.8228,61.8322,61.7288,61.8322,98448.0
2019-07-31 09:30:00,65.7,65.92,65.67,65.69,36232.0,61.804,62.011,61.7758,61.7946,36232.0
2019-07-31 09:35:00,65.86,65.96,65.79,65.96,7600.0,61.9545,62.0486,61.8887,62.0486,7600.0
2019-07-31 09:40:00,66.0,66.07,65.94,65.94,21600.0,62.0862,62.1521,62.0298,62.0298,21600.0
2019-07-31 09:45:00,65.86,65.86,65.67,65.67,11012.0,61.9545,61.9545,61.7758,61.7758,11012.0
2019-07-31 09:50:00,65.66,65.79,65.64,65.76,8400.0,61.7664,61.8887,61.7476,61.8605,8400.0
2019-07-31 09:55:00,65.69,65.69,65.68,65.69,2000.0,61.7946,61.7946,61.7852,61.7946,2000.0
2019-07-31 10:00:00,65.67,65.67,65.57,65.57,8200.0,61.7758,61.7758,61.6817,61.6817,8200.0
2019-07-31 10:05:00,65.6,65.75,65.59,65.68,10800.0,61.7099,61.8511,61.7005,61.7852,10800.0
2019-07-31 10:10:00,65.68,65.71,65.61,65.71,9836.0,61.7852,61.8134,61.7194,61.8134,9836.0
2019-07-31 10:15:00,65.68,65.68,65.65,65.65,2000.0,61.7852,61.7852,61.757,61.757,2000.0
2019-07-31 10:20:00,65.76,65.79,65.72,65.72,8000.0,61.8605,61.8887,61.8228,61.8228,8000.0
2019-07-31 10:25:00,65.74,65.77,65.72,65.74,6000.0,61.8416,61.8699,61.8228,61.8416,6000.0
2019-07-31 10:30:00,65.71,65.74,65.67,65.7,7420.0,61.8134,61.8416,61.7758,61.804,7420.0
2019-07-31 10:35:00,65.72,65.72,65.66,65.69,3264.0,61.8228,61.8228,61.7664,61.7946,3264.0
2019-07-31 10:40:00,65.71,65.71,65.67,65.67,4000.0,61.8134,61.8134,61.7758,61.7758,4000.0
2019-07-31 10:45:00,65.66,65.66,65.64,65.65,3600.0,61.7664,61.7664,61.7476,61.757,3600.0
2019-07-31 10:50:00,65.67,65.68,65.64,65.68,4000.0,61.7758,61.7852,61.7476,61.7852,4000.0
2019-07-31 10:55:00,65.64,65.72,65.64,65.72,5204.0,61.7476,61.8228,61.7476,61.8228,5204.0
2019-07-31 11:00:00,65.72,65.78,65.72,65.77,4800.0,61.8228,61.8793,61.8228,61.8699,4800.0
2019-07-31 11:05:00,65.76,65.78,65.72,65.72,11788.0,61.8605,61.8793,61.8228,61.8228,11788.0
2019-07-31 11:10:00,65.7,65.74,65.67,65.67,6000.0,61.804,61.8416,61.7758,61.7758,6000.0
2019-07-31 11:15:00,65.68,65.7,65.68,65.7,800.0,61.7852,61.804,61.7852,61.804,800.0
2019-07-31 11:20:00,65.7,65.74,65.69,65.74,4000.0,61.804,61.8416,61.7946,61.8416,4000.0
2019-07-31 11:25:00,65.78,65.78,65.72,65.74,8340.0,61.8793,61.8793,61.8228,61.8416,8340.0
2019-07-31 11:30:00,65.74,65.79,65.74,65.77,3600.0,61.8416,61.8887,61.8416,61.8699,3600.0
2019-07-31 11:35:00,65.75,65.77,65.73,65.76,6400.0,61.8511,61.8699,61.8322,61.8605,6400.0
2019-07-31 11:40:00,65.79,65.79,65.7,65.7,7424.0,61.8887,61.8887,61.804,61.804,7424.0
2019-07-31 11:45:00,65.76,65.81,65.76,65.79,5644.0,61.8605,61.9075,61.8605,61.8887,5644.0
2019-07-31 11:50:00,65.79,65.81,65.78,65.81,1600.0,61.8887,61.9075,61.8793,61.9075,1600.0
2019-07-31 11:55:00,65.83,65.83,65.72,65.75,6800.0,61.9263,61.9263,61.8228,61.8511,6800.0
2019-07-31 12:00:00,65.76,65.78,65.76,65.76,5600.0,61.8605,61.8793,61.8605,61.8605,5600.0
2019-07-31 12:05:00,65.77,65.77,65.75,65.75,2800.0,61.8699,61.8699,61.8511,61.8511,2800.0
2019-07-31 12:10:00,65.74,65.75,65.69,65.69,9600.0,61.8416,61.8511,61.7946,61.7946,9600.0
2019-07-31 12:15:00,65.69,65.69,65.64,65.68,23040.0,61.7946,61.7946,61.7476,61.7852,23040.0
2019-07-31 12:20:00,65.7,65.71,65.67,65.67,5600.0,61.804,61.8134,61.7758,61.7758,5600.0
2019-07-31 12:25:00,65.66,65.66,65.58,65.63,14400.0,61.7664,61.7664,61.6911,61.7382,14400.0
2019-07-31 12:30:00,65.64,65.67,65.64,65.66,20772.0,61.7476,61.7758,61.7476,61.7664,20772.0
2019-07-31 12:35:00,65.66,65.67,65.62,65.64,8000.0,61.7664,61.7758,61.7288,61.7476,8000.0
2019-07-31 12:40:00,65.64,65.75,65.64,65.75,13440.0,61.7476,61.8511,61.7476,61.8511,13440.0
2019-07-31 12:45:00,65.75,65.75,65.71,65.71,15480.0,61.8511,61.8511,61.8134,61.8134,15480.0
2019-07-31 12:50:00,65.71,65.74,65.7,65.71,19444.0,61.8134,61.8416,61.804,61.8134,19444.0
2019-07-31 12:55:00,65.72,65.75,65.7,65.73,5200.0,61.8228,61.8511,61.804,61.8322,5200.0
2019-07-31 13:00:00,65.73,65.82,65.73,65.8,15488.0,61.8322,61.9169,61.8322,61.8981,15488.0
2019-07-31 13:05:00,65.78,65.78,65.73,65.77,7200.0,61.8793,61.8793,61.8322,61.8699,7200.0
2019-07-31 13:10:00,65.77,65.79,65.74,65.74,12400.0,61.8699,61.8887,61.8416,61.8416,12400.0
2019-07-31 13:15:00,65.72,65.72,65.67,65.68,8400.0,61.8228,61.8228,61.7758,61.7852,8400.0
2019-07-31 13:20:00,65.67,65.69,65.63,65.66,8448.0,61.7758,61.7946,61.7382,61.7664,8448.0
2019-07-31 13:25:00,65.66,65.66,65.61,65.61,4800.0,61.7664,61.7664,61.7194,61.7194,4800.0
2019-07-31 13:30:00,65.6,65.64,65.6,65.64,7600.0,61.7099,61.7476,61.7099,61.7476,7600.0
2019-07-31 13:35:00,65.63,65.64,65.58,65.61,9200.0,61.7382,61.7476,61.6911,61.7194,9200.0
2019-07-31 13:40:00,65.62,65.66,65.62,65.62,9888.0,61.7288,61.7664,61.7288,61.7288,9888.0
2019-07-31 13:45:00,65.6,65.62,65.59,65.61,6800.0,61.7099,61.7288,61.7005,61.7194,6800.0
2019-07-31 13:50:00,65.61,65.61,65.52,65.52,9240.0,61.7194,61.7194,61.6347,61.6347,9240.0
2019-07-31 13:55:00,65.51,65.58,65.35,65.58,19936.0,61.6253,61.6911,61.4748,61.6911,19936.0
2019-07-31 14:00:00,65.5,65.5,65.27,65.36,17112.0,61.6159,61.6159,61.3995,61.4842,17112.0
2019-07-31 14:05:00,65.44,65.5,65.37,65.37,22556.0,61.5594,61.6159,61.4936,61.4936,22556.0
2019-07-31 14:10:00,65.41,65.41,65.31,65.32,12072.0,61.5312,61.5312,61.4371,61.4466,12072.0
2019-07-31 14:15:00,65.32,65.35,65.24,65.25,12044.0,61.4466,61.4748,61.3713,61.3807,12044.0
2019-07-31 14:20:00,65.28,65.29,65.15,65.16,13464.0,61.4089,61.4183,61.2866,61.296,13464.0
2019-07-31 14:25:00,65.2,65.23,65.18,65.22,6432.0,61.3337,61.3619,61.3149,61.3525,6432.0
2019-07-31 14:30:00,65.24,65.31,65.23,65.31,3640.0,61.3713,61.4371,61.3619,61.4371,3640.0
2019-07-31 14:35:00,65.3,65.31,65.06,65.08,12400.0,61.4277,61.4371,61.202,61.2208,12400.0
2019-07-31 14:40:00,65.02,65.08,64.83,64.83,8260.0,61.1643,61.2208,60.9856,60.9856,8260.0
2019-07-31 14:45:00,64.81,64.86,64.55,64.55,22880.0,60.9668,61.0138,60.7222,60.7222,22880.0
2019-07-31 14:50:00,64.56,64.62,64.13,64.3,36420.0,60.7316,60.7881,60.3271,60.487,36420.0
2019-07-31 14:55:00,64.48,64.74,64.46,64.49,17600.0,60.6564,60.9009,60.6376,60.6658,17600.0
2019-07-31 15:00:00,64.6,64.95,64.53,64.87,26084.0,60.7692,61.0985,60.7034,61.0232,26084.0
2019-07-31 15:05:00,64.86,64.97,64.79,64.91,14720.0,61.0138,61.1173,60.948,61.0609,14720.0
2019-07-31 15:10:00,64.79,65.11,64.79,64.98,17740.0,60.948,61.249,60.948,61.1267,17740.0
2019-07-31 15:15:00,65.02,65.03,64.78,65.03,24940.0,61.1643,61.1737,60.9386,61.1737,24940.0
2019-07-31 15:20:00,65.04,65.15,65.02,65.07,19396.0,61.1832,61.2866,61.1643,61.2114,19396.0
2019-07-31 15:25:00,65.11,65.22,65.11,65.17,12572.0,61.249,61.3525,61.249,61.3054,12572.0
2019-07-31 15:30:00,65.15,65.2,65.08,65.16,24120.0,61.2866,61.3337,61.2208,61.296,24120.0
2019-07-31 15:35:00,65.11,65.19,65.11,65.13,14092.0,61.249,61.3243,61.249,61.2678,14092.0
2019-07-31 15:40:00,65.15,65.15,65.04,65.14,19588.0,61.2866,61.2866,61.1832,61.2772,19588.0
2019-07-31 15:45:00,65.14,65.19,65.03,65.07,28608.0,61.2772,61.3243,61.1737,61.2114,28608.0
2019-07-31 15:50:00,65.05,65.05,64.89,64.9,31600.0,61.1926,61.1926,61.0421,61.0515,31600.0
2019-07-31 15:55:00,64.94,65.17,64.92,65.12,368628.0,61.0891,61.3054,61.0703,61.2584,368628.0
2019-08-01 09:30:00,65.27,65.86,64.95,65.02,28956.0,61.3995,61.9545,61.0985,61.1643,28956.0
2019-08-01 09:35:00,65.09,65.42,65.09,65.42,28800.0,61.2302,61.5406,61.2302,61.5406,28800.0
2019-08-01 09:40:00,65.41,65.42,65.19,65.42,14088.0,61.5312,61.5406,61.3243,61.5406,14088.0
2019-08-01 09:45:00,65.36,65.45,65.33,65.45,13576.0,61.4842,61.5688,61.456,61.5688,13576.0
2019-08-01 09:50:00,65.49,65.68,65.4,65.4,17880.0,61.6065,61.7852,61.5218,61.5218,17880.0
2019-08-01 09:55:00,65.39,65.44,65.33,65.44,37556.0,61.5124,61.5594,61.456,61.5594,37556.0
2019-08-01 10:00:00,65.48,65.5,65.36,65.42,15304.0,61.5971,61.6159,61.4842,61.5406,15304.0
2019-08-01 10:05:00,65.41,65.64,65.41,65.59,13744.0,61.5312,61.7476,61.5312,61.7005,13744.0
2019-08-01 10:10:00,65.57,65.67,65.5,65.65,11176.0,61.6817,61.7758,61.6159,61.757,11176.0
2019-08-01 10:15:00,65.68,65.74,65.53,65.74,17840.0,61.7852,61.8416,61.6441,61.8416,17840.0
2019-08-01 10:20:00,65.77,65.81,65.77,65.8,5600.0,61.8699,61.9075,61.8699,61.8981,5600.0
2019-08-01 10:25:00,65.77,65.86,65.7,65.86,7208.0,61.8699,61.9545,61.804,61.9545,7208.0
2019-08-01 10:30:00,65.86,65.86,65.79,65.86,8592.0,61.9545,61.9545,61.8887,61.9545,8592.0
2019-08-01 10:35:00,65.86,65.86,65.7,65.76,16316.0,61.9545,61.9545,61.804,61.8605,16316.0
2019-08-01 10:40:00,65.75,65.89,65.75,65.89,8196.0,61.8511,61.9828,61.8511,61.9828,8196.0
2019-08-01 10:45:00,65.87,65.92,65.86,65.91,10800.0,61.9639,62.011,61.9545,62.0016,10800.0
2019-08-01 10:50:00,65.94,66.0,65.9,65.97,8400.0,62.0298,62.0862,61.9922,62.058,8400.0
2019-08-01 10:55:00,66.0,66.0,65.89,65.89,10088.0,62.0862,62.0862,61.9828,61.9828,10088.0
2019-08-01 11:00:00,65.87,65.92,65.77,65.77,13984.0,61.9639,62.011,61.8699,61.8699,13984.0
2019-08-01 11:05:00,65.76,65.76,65.72,65.72,2372.0,61.8605,61.8605,61.8228,61.8228,2372.0
2019-08-01 11:10:00,65.75,65.83,65.72,65.83,16264.0,61.8511,61.9263,61.8228,61.9263,16264.0
2019-08-01 11:15:00,65.79,65.79,65.57,65.57,13188.0,61.8887,61.8887,61.6817,61.6817,13188.0
2019-08-01 11:20:00,65.58,65.8,65.58,65.74,20164.0,61.6911,61.8981,61.6911,61.8416,20164.0
2019-08-01 11:25:00,65.75,65.79,65.66,65.75,19772.0,61.8511,61.8887,61.7664,61.8511,19772.0
2019-08-01 11:30:00,65.81,65.81,65.68,65.71,6800.0,61.9075,61.9075,61.7852,61.8134,6800.0
2019-08-01 11:35:00,65.74,65.74,65.67,65.74,7600.0,61.8416,61.8416,61.7758,61.8416,7600.0
2019-08-01 11:40:00,65.64,65.76,65.64,65.75,5400.0,61.7476,61.8605,61.7476,61.8511,5400.0
2019-08-01 11:45:00,65.75,65.75,65.72,65.73,4864.0,61.8511,61.8511,61.8228,61.8322,4864.0
2019-08-01 11:50:00,65.73,65.73,65.68,65.69,6400.0,61.8322,61.8322,61.7852,61.7946,6400.0
2019-08-01 11:55:00,65.67,65.72,65.63,65.67,11600.0,61.7758,61.8228,61.7382,61.7758,11600.0
2019-08-01 12:00:00,65.66,65.66,65.65,65.65,1200.0,61.7664,61.7664,61.757,61.757,1200.0
2019-08-01 12:05:00,65.65,65.66,65.64,65.66,2400.0,61.757,61.7664,61.7476,61.7664,2400.0
2019-08-01 12:10:00,65.67,65.69,65.65,65.69,5600.0,61.7758,61.7946,61.757,61.7946,5600.0
2019-08-01 12:15:00,65.67,65.69,65.63,65.65,13232.0,61.7758,61.7946,61.7382,61.757,13232.0
2019-08-01 12:20:00,65.67,65.68,65.65,65.67,5200.0,61.7758,61.7852,61.757,61.7758,5200.0
2019-08-01 12:25:00,65.65,65.65,65.59,65.59,12400.0,61.757,61.757,61.7005,61.7005,12400.0
2019-08-01 12:30:00,65.63,65.67,65.63,65.67,3440.0,61.7382,61.7758,61.7382,61.7758,3440.0
2019-08-01 12:35:00,65.7,65.7,65.69,65.69,1600.0,61.804,61.804,61.7946,61.7946,1600.0
2019-08-01 12:40:00,65.69,65.75,65.69,65.75,6068.0,61.7946,61.8511,61.7946,61.8511,6068.0
2019-08-01 12:45:00,65.75,65.75,65.65,65.66,119600.0,61.8511,61.8511,61.757,61.7664,119600.0
2019-08-01 12:50:00,65.66,65.69,65.66,65.67,7600.0,61.7664,61.7946,61.7664,61.7758,7600.0
2019-08-01 12:55:00,65.68,65.73,65.68,65.73,6508.0,61.7852,61.8322,61.7852,61.8322,6508.0
2019-08-01 13:00:00,65.73,65.74,65.71,65.73,8680.0,61.8322,61.8416,61.8134,61.8322,8680.0
2019-08-01 13:05:00,65.72,65.73,65.7,65.73,3800.0,61.8228,61.8322,61.804,61.8322,3800.0
2019-08-01 13:10:00,65.75,65.82,65.75,65.8,16600.0,61.8511,61.9169,61.8511,61.8981,16600.0
2019-08-01 13:15:00,65.8,65.81,65.75,65.77,22580.0,61.8981,61.9075,61.8511,61.8699,22580.0
2019-08-01 13:20:00,65.76,65.76,65.74,65.74,3600.0,61.8605,61.8605,61.8416,61.8416,3600.0
2019-08-01 13:25:00,65.74,65.74,65.26,65.32,19324.0,61.8416,61.8416,61.3901,61.4466,19324.0
2019-08-01 13:30:00,65.29,65.39,65.17,65.17,6800.0,61.4183,61.5124,61.3054,61.3054,6800.0
2019-08-01 13:35:00,65.06,65.22,65.0,65.04,16000.0,61.202,61.3525,61.1455,61.1832,16000.0
2019-08-01 13:40:00,64.99,65.25,64.95,65.12,4068.0,61.1361,61.3807,61.0985,61.2584,4068.0
2019-08-01 13:45:00,65.05,65.14,64.96,65.08,15784.0,61.1926,61.2772,61.1079,61.2208,15784.0
2019-08-01 13:50:00,65.08,65.1,64.78,64.82,16484.0,61.2208,61.2396,60.9386,60.9762,16484.0
2019-08-01 13:55:00,64.81,65.08,64.8,65.07,6568.0,60.9668,61.2208,60.9574,61.2114,6568.0
2019-08-01 14:00:00,65.02,65.08,64.92,64.92,18456.0,61.1643,61.2208,61.0703,61.0703,18456.0
2019-08-01 14:05:00,64.95,65.0,64.91,64.94,21640.0,61.0985,61.1455,61.0609,61.0891,21640.0
2019-08-01 14:10:00,64.95,65.02,64.76,65.02,19256.0,61.0985,61.1643,60.9198,61.1643,19256.0
2019-08-01 14:15:00,65.0,65.0,64.87,64.99,24968.0,61.1455,61.1455,61.0232,61.1361,24968.0
2019-08-01 14:20:00,64.94,64.94,64.8,64.83,6408.0,61.0891,61.0891,60.9574,60.9856,6408.0
2019-08-01 14:25:00,64.91,64.97,64.85,64.94,18376.0,61.0609,61.1173,61.0044,61.0891,18376.0
2019-08-01 14:30:00,64.94,64.95,64.81,64.89,26400.0,61.0891,61.0985,60.9668,61.0421,26400.0
2019-08-01 14:35:00,64.82,64.87,64.76,64.79,24732.0,60.9762,61.0232,60.9198,60.948,24732.0
2019-08-01 14:40:00,64.8,64.87,64.59,64.62,17316.0,60.9574,61.0232,60.7598,60.7881,17316.0
2019-08-01 14:45:00,64.57,64.91,64.57,64.91,8388.0,60.741,61.0609,60.741,61.0609,8388.0
2019-08-01 14:50:00,64.94,64.96,64.91,64.93,16024.0,61.0891,61.1079,61.0609,61.0797,16024.0
2019-08-01 14:55:00,64.92,64.92,64.81,64.85,23200.0,61.0703,61.0703,60.9668,61.0044,23200.0
2019-08-01 15:00:00,64.86,64.89,64.66,64.8,17200.0,61.0138,61.0421,60.8257,60.9574,17200.0
2019-08-01 15:05:00,64.83,64.84,64.71,64.72,17148.0,60.9856,60.995,60.8727,60.8821,17148.0
2019-08-01 15:10:00,64.73,64.79,64.72,64.75,9200.0,60.8915,60.948,60.8821,60.9104,9200.0
2019-08-01 15:15:00,64.78,64.93,64.75,64.92,8800.0,60.9386,61.0797,60.9104,61.0703,8800.0
2019-08-01 15:20:00,64.91,65.0,64.88,65.0,6440.0,61.0609,61.1455,61.0326,61.1455,6440.0
2019-08-01 15:25:00,64.98,65.06,64.93,64.98,9200.0,61.1267,61.202,61.0797,61.1267,9200.0
2019-08-01 15:30:00,64.99,65.01,64.85,64.89,26380.0,61.1361,61.1549,61.0044,61.0421,26380.0
2019-08-01 15:35:00,64.9,65.08,64.9,65.04,25940.0,61.0515,61.2208,61.0515,61.1832,25940.0
2019-08-01 15:40:00,65.04,65.04,64.86,64.98,18000.0,61.1832,61.1832,61.0138,61.1267,18000.0
2019-08-01 15:45:00,64.98,65.0,64.87,64.87,23824.0,61.1267,61.1455,61.0232,61.0232,23824.0
2019-08-01 15:50:00,64.87,64.87,64.7,64.7,38136.0,61.0232,61.0232,60.8633,60.8633,38136.0
2019-08-01 15:55:00,64.65,64.83,64.54,64.76,131096.0,60.8163,60.9856,60.7128,60.9198,131096.0
2019-08-02 09:30:00,65.11,65.21,64.45,64.49,31272.0,61.249,61.3431,60.6281,60.6658,31272.0
2019-08-02 09:35:00,64.43,64.55,64.23,64.36,28616.0,60.6093,60.7222,60.4212,60.5435,28616.0
2019-08-02 09:40:00,64.36,64.46,64.36,64.36,33944.0,60.5435,60.6376,60.5435,60.5435,33944.0
2019-08-02 09:45:00,64.33,64.33,64.07,64.18,24524.0,60.5153,60.5153,60.2707,60.3742,24524.0
2019-08-02 09:50:00,64.15,64.42,64.15,64.38,20000.0,60.3459,60.5999,60.3459,60.5623,20000.0
2019-08-02 09:55:00,64.37,64.54,64.37,64.45,10800.0,60.5529,60.7128,60.5529,60.6281,10800.0
2019-08-02 10:00:00,64.55,64.61,64.28,64.28,12800.0,60.7222,60.7787,60.4682,60.4682,12800.0
2019-08-02 10:05:00,64.27,64.27,64.14,64.15,7700.0,60.4588,60.4588,60.3365,60.3459,7700.0
2019-08-02 10:10:00,64.2,64.21,64.06,64.11,14136.0,60.393,60.4024,60.2613,60.3083,14136.0
2019-08-02 10:15:00,64.11,64.2,64.07,64.07,4800.0,60.3083,60.393,60.2707,60.2707,4800.0
2019-08-02 10:20:00,64.08,64.22,64.03,64.22,14512.0,60.2801,60.4118,60.233,60.4118,14512.0
2019-08-02 10:25:00,64.27,64.31,64.23,64.3,11600.0,60.4588,60.4964,60.4212,60.487,11600.0
2019-08-02 10:30:00,64.3,64.3,64.17,64.23,12400.0,60.487,60.487,60.3647,60.4212,12400.0
2019-08-02 10:35:00,64.19,64.31,64.17,64.26,16400.0,60.3836,60.4964,60.3647,60.4494,16400.0
2019-08-02 10:40:00,64.25,64.33,64.24,64.3,6000.0,60.44,60.5153,60.4306,60.487,6000.0
2019-08-02 10:45:00,64.28,64.28,64.18,64.24,10000.0,60.4682,60.4682,60.3742,60.4306,10000.0
2019-08-02 10:50:00,64.25,64.27,64.2,64.27,7200.0,60.44,60.4588,60.393,60.4588,7200.0
2019-08-02 10:55:00,64.29,64.43,64.27,64.36,6400.0,60.4776,60.6093,60.4588,60.5435,6400.0
2019-08-02 11:00:00,64.38,64.38,64.3,64.33,6800.0,60.5623,60.5623,60.487,60.5153,6800.0
2019-08-02 11:05:00,64.36,64.5,64.33,64.5,5200.0,60.5435,60.6752,60.5153,60.6752,5200.0
2019-08-02 11:10:00,64.5,64.58,64.5,64.52,6640.0,60.6752,60.7504,60.6752,60.694,6640.0
2019-08-02 11:15:00,64.55,64.6,64.47,64.58,8400.0,60.7222,60.7692,60.647,60.7504,8400.0
2019-08-02 11:20:00,64.55,64.55,64.49,64.54,12400.0,60.7222,60.7222,60.6658,60.7128,12400.0
2019-08-02 11:25:00,64.51,64.66,64.51,64.63,4800.0,60.6846,60.8257,60.6846,60.7975,4800.0
2019-08-02 11:30:00,64.6,64.66,64.54,64.54,8800.0,60.7692,60.8257,60.7128,60.7128,8800.0
2019-08-02 11:35:00,64.58,64.6,64.52,64.57,11600.0,60.7504,60.7692,60.694,60.741,11600.0
2019-08-02 11:40:00,64.55,64.67,64.55,64.63,6800.0,60.7222,60.8351,60.7222,60.7975,6800.0
2019-08-02 11:45:00,64.59,64.63,64.55,64.61,8000.0,60.7598,60.7975,60.7222,60.7787,8000.0
2019-08-02 11:50:00,64.67,64.68,64.56,64.68,6000.0,60.8351,60.8445,60.7316,60.8445,6000.0
2019-08-02 11:55:00,64.66,64.76,64.66,64.73,4800.0,60.8257,60.9198,60.8257,60.8915,4800.0
2019-08-02 12:00:00,64.73,64.76,64.64,64.73,15256.0,60.8915,60.9198,60.8069,60.8915,15256.0
2019-08-02 12:05:00,64.73,64.79,64.67,64.79,11300.0,60.8915,60.948,60.8351,60.948,11300.0
2019-08-02 12:10:00,64.79,64.82,64.75,64.78,7600.0,60.948,60.9762,60.9104,60.9386,7600.0
2019-08-02 12:15:00,64.78,64.84,64.72,64.8,11172.0,60.9386,60.995,60.8821,60.9574,11172.0
2019-08-02 12:20:00,64.79,64.79,64.72,64.77,7868.0,60.948,60.948,60.8821,60.9292,7868.0
2019-08-02 12:25:00,64.8,64.86,64.75,64.86,11200.0,60.9574,61.0138,60.9104,61.0138,11200.0
2019-08-02 12:30:00,64.82,64.83,64.74,64.77,11200.0,60.9762,60.9856,60.9009,60.9292,11200.0
2019-08-02 12:35:00,64.8,64.8,64.72,64.74,5776.0,60.9574,60.9574,60.8821,60.9009,5776.0
2019-08-02 12:40:00,64.72,64.78,64.67,64.68,17744.0,60.8821,60.9386,60.8351,60.8445,17744.0
2019-08-02 12:45:00,64.69,64.69,64.58,64.64,5612.0,60.8539,60.8539,60.7504,60.8069,5612.0
2019-08-02 12:50:00,64.62,64.68,64.56,64.66,12400.0,60.7881,60.8445,60.7316,60.8257,12400.0
2019-08-02 12:55:00,64.64,64.64,64.57,64.63,6000.0,60.8069,60.8069,60.741,60.7975,6000.0
2019-08-02 13:00:00,64.62,64.65,64.52,64.65,10000.0,60.7881,60.8163,60.694,60.8163,10000.0
2019-08-02 13:05:00,64.66,64.66,64.5,64.52,8400.0,60.8257,60.8257,60.6752,60.694,8400.0
2019-08-02 13:10:00,64.52,64.55,64.43,64.45,11600.0,60.694,60.7222,60.6093,60.6281,11600.0
2019-08-02 13:15:00,64.44,64.5,64.42,64.49,6000.0,60.6187,60.6752,60.5999,60.6658,6000.0
2019-08-02 13:20:00,64.52,64.57,64.51,64.52,4000.0,60.694,60.741,60.6846,60.694,4000.0
2019-08-02 13:25:00,64.51,64.55,64.43,64.55,32524.0,60.6846,60.7222,60.6093,60.7222,32524.0
2019-08-02 13:30:00,64.5,64.54,64.47,64.51,7240.0,60.6752,60.7128,60.647,60.6846,7240.0
2019-08-02 13:35:00,64.49,64.57,64.41,64.5,9600.0,60.6658,60.741,60.5905,60.6752,9600.0
2019-08-02 13:40:00,64.52,64.57,64.52,64.53,5816.0,60.694,60.741,60.694,60.7034,5816.0
2019-08-02 13:45:00,64.47,64.54,64.47,64.5,6000.0,60.647,60.7128,60.647,60.6752,6000.0
2019-08-02 13:50:00,64.5,64.57,64.44,64.57,7020.0,60.6752,60.741,60.6187,60.741,7020.0
2019-08-02 13:55:00,64.52,64.54,64.49,64.54,5600.0,60.694,60.7128,60.6658,60.7128,5600.0
2019-08-02 14:00:00,64.51,64.65,64.48,64.63,9600.0,60.6846,60.8163,60.6564,60.7975,9600.0
2019-08-02 14:05:00,64.63,64.72,64.63,64.68,11800.0,60.7975,60.8821,60.7975,60.8445,11800.0
2019-08-02 14:10:00,64.68,64.82,64.68,64.82,20616.0,60.8445,60.9762,60.8445,60.9762,20616.0
2019-08-02 14:15:00,64.8,64.83,64.75,64.78,28388.0,60.9574,60.9856,60.9104,60.9386,28388.0
2019-08-02 14:20:00,64.78,64.85,64.78,64.85,36400.0,60.9386,61.0044,60.9386,61.0044,36400.0
2019-08-02 14:25:00,64.88,64.88,64.77,64.77,3600.0,61.0326,61.0326,60.9292,60.9292,3600.0
2019-08-02 14:30:00,64.77,64.79,64.68,64.72,15392.0,60.9292,60.948,60.8445,60.8821,15392.0
2019-08-02 14:35:00,64.73,64.83,64.71,64.77,11480.0,60.8915,60.9856,60.8727,60.9292,11480.0
2019-08-02 14:40:00,64.8,64.84,64.76,64.81,15272.0,60.9574,60.995,60.9198,60.9668,15272.0
2019-08-02 14:45:00,64.78,64.83,64.74,64.75,14884.0,60.9386,60.9856,60.9009,60.9104,14884.0
2019-08-02 14:50:00,64.74,64.78,64.71,64.71,9932.0,60.9009,60.9386,60.8727,60.8727,9932.0
2019-08-02 14:55:00,64.7,64.78,64.65,64.78,8108.0,60.8633,60.9386,60.8163,60.9386,8108.0
2019-08-02 15:00:00,64.77,64.79,64.7,64.7,17200.0,60.9292,60.948,60.8633,60.8633,17200.0
2019-08-02 15:05:00,64.74,64.76,64.7,64.71,8648.0,60.9009,60.9198,60.8633,60.8727,8648.0
2019-08-02 15:10:00,64.64,64.64,64.59,64.59,6400.0,60.8069,60.8069,60.7598,60.7598,6400.0
2019-08-02 15:15:00,64.58,64.66,64.55,64.63,7200.0,60.7504,60.8257,60.7222,60.7975,7200.0
2019-08-02 15:20:00,64.66,64.83,64.66,64.81,22168.0,60.8257,60.9856,60.8257,60.9668,22168.0
2019-08-02 15:25:00,64.81,64.88,64.81,64.85,30884.0,60.9668,61.0326,60.9668,61.0044,30884.0
2019-08-02 15:30:00,64.85,64.85,64.72,64.75,11600.0,61.0044,61.0044,60.8821,60.9104,11600.0
2019-08-02 15:35:00,64.75,64.99,64.71,64.79,65252.0,60.9104,61.1361,60.8727,60.948,65252.0
2019-08-02 15:40:00,64.86,64.86,64.75,64.79,16488.0,61.0138,61.0138,60.9104,60.948,16488.0
2019-08-02 15:45:00,64.79,64.79,64.62,64.64,17212.0,60.948,60.948,60.7881,60.8069,17212.0
2019-08-02 15:50:00,64.64,64.65,64.48,64.5,30524.0,60.8069,60.8163,60.6564,60.6752,30524.0
2019-08-02 15:55:00,64.49,64.66,64.49,64.61,88132.0,60.6658,60.8257,60.6658,60.7787,88132.0
2019-08-05 09:30:00,63.4,63.84,62.75,63.84,100772.0,59.6404,60.0543,59.029,60.0543,100772.0
2019-08-05 09:35:00,63.75,64.25,63.75,63.85,18660.0,59.9697,60.44,59.9697,60.0637,18660.0
2019-08-05 09:40:00,63.86,64.0,63.72,63.79,21788.0,60.0731,60.2048,59.9414,60.0073,21788.0
2019-08-05 09:45:00,63.73,63.81,63.45,63.45,15672.0,59.9508,60.0261,59.6874,59.6874,15672.0
2019-08-05 09:50:00,63.39,63.61,63.35,63.5,43700.0,59.631,59.838,59.5934,59.7345,43700.0
2019-08-05 09:55:00,63.52,63.81,63.51,63.79,55876.0,59.7533,60.0261,59.7439,60.0073,55876.0
2019-08-05 10:00:00,63.87,63.87,63.68,63.74,23064.0,60.0825,60.0825,59.9038,59.9602,23064.0
2019-08-05 10:05:00,63.76,63.76,63.57,63.68,37440.0,59.9791,59.9791,59.8003,59.9038,37440.0
2019-08-05 10:10:00,63.68,63.91,63.68,63.78,22800.0,59.9038,60.1202,59.9038,59.9979,22800.0
2019-08-05 10:15:00,63.76,63.76,63.67,63.67,6000.0,59.9791,59.9791,59.8944,59.8944,6000.0
2019-08-05 10:20:00,63.59,63.67,63.48,63.48,13400.0,59.8191,59.8944,59.7157,59.7157,13400.0
2019-08-05 10:25:00,63.49,63.52,63.4,63.52,10800.0,59.7251,59.7533,59.6404,59.7533,10800.0
2019-08-05 10:30:00,63.49,63.51,63.41,63.41,17168.0,59.7251,59.7439,59.6498,59.6498,17168.0
2019-08-05 10:35:00,63.38,63.45,63.35,63.37,15540.0,59.6216,59.6874,59.5934,59.6122,15540.0
2019-08-05 10:40:00,63.4,63.4,63.28,63.3,22472.0,59.6404,59.6404,59.5275,59.5463,22472.0
2019-08-05 10:45:00,63.27,63.35,63.23,63.32,12800.0,59.5181,59.5934,59.4805,59.5652,12800.0
2019-08-05 10:50:00,63.33,63.41,63.32,63.38,9960.0,59.5746,59.6498,59.5652,59.6216,9960.0
2019-08-05 10:55:00,63.38,63.54,63.38,63.53,12168.0,59.6216,59.7721,59.6216,59.7627,12168.0
2019-08-05 11:00:00,63.52,63.6,63.49,63.6,9824.0,59.7533,59.8285,59.7251,59.8285,9824.0
2019-08-05 11:05:00,63.59,63.69,63.59,63.63,8224.0,59.8191,59.9132,59.8191,59.8568,8224.0
2019-08-05 11:10:00,63.64,63.76,63.64,63.72,6400.0,59.8662,59.9791,59.8662,59.9414,6400.0
2019-08-05 11:15:00,63.71,63.71,63.63,63.68,7200.0,59.932,59.932,59.8568,59.9038,7200.0
2019-08-05 11:20:00,63.67,63.7,63.64,63.67,7132.0,59.8944,59.9226,59.8662,59.8944,7132.0
2019-08-05 11:25:00,63.65,63.67,63.6,63.66,12652.0,59.8756,59.8944,59.8285,59.885,12652.0
2019-08-05 11:30:00,63.61,63.65,63.57,63.59,8448.0,59.838,59.8756,59.8003,59.8191,8448.0
2019-08-05 11:35:00,63.56,63.62,63.54,63.55,12000.0,59.7909,59.8474,59.7721,59.7815,12000.0
2019-08-05 11:40:00,63.58,63.63,63.52,63.52,7200.0,59.8097,59.8568,59.7533,59.7533,7200.0
2019-08-05 11:45:00,63.54,63.64,63.54,63.62,2800.0,59.7721,59.8662,59.7721,59.8474,2800.0
2019-08-05 11:50:00,63.67,63.69,63.59,63.69,8700.0,59.8944,59.9132,59.8191,59.9132,8700.0
2019-08-05 11:55:00,63.7,63.74,63.63,63.65,8440.0,59.9226,59.9602,59.8568,59.8756,8440.0
2019-08-05 12:00:00,63.62,63.63,63.55,63.58,11532.0,59.8474,59.8568,59.7815,59.8097,11532.0
2019-08-05 12:05:00,63.55,63.6,63.54,63.54,9920.0,59.7815,59.8285,59.7721,59.7721,9920.0
2019-08-05 12:10:00,63.54,63.56,63.53,63.54,3200.0,59.7721,59.7909,59.7627,59.7721,3200.0
2019-08-05 12:15:00,63.55,63.6,63.53,63.53,12944.0,59.7815,59.8285,59.7627,59.7627,12944.0
2019-08-05 12:20:00,63.52,63.54,63.52,63.54,4800.0,59.7533,59.7721,59.7533,59.7721,4800.0
2019-08-05 12:25:00,63.56,63.56,63.38,63.41,10000.0,59.7909,59.7909,59.6216,59.6498,10000.0
2019-08-05 12:30:00,63.44,63.45,63.37,63.39,6800.0,59.678,59.6874,59.6122,59.631,6800.0
2019-08-05 12:35:00,63.4,63.42,63.36,63.37,6400.0,59.6404,59.6592,59.6028,59.6122,6400.0
2019-08-05 12:40:00,63.4,63.4,63.25,63.3,17384.0,59.6404,59.6404,59.4993,59.5463,17384.0
2019-08-05 12:45:00,63.25,63.26,63.1,63.16,14716.0,59.4993,59.5087,59.3582,59.4146,14716.0
2019-08-05 12:50:00,63.15,63.25,63.15,63.23,8000.0,59.4052,59.4993,59.4052,59.4805,8000.0
2019-08-05 12:55:00,63.18,63.18,62.93,62.94,18336.0,59.4335,59.4335,59.1983,59.2077,18336.0
2019-08-05 13:00:00,62.92,63.0,62.92,62.95,10424.0,59.1889,59.2641,59.1889,59.2171,10424.0
2019-08-05 13:05:00,62.95,63.07,62.95,63.06,12804.0,59.2171,59.33,59.2171,59.3206,12804.0
2019-08-05 13:10:00,63.13,63.13,63.07,63.07,2800.0,59.3864,59.3864,59.33,59.33,2800.0
2019-08-05 13:15:00,63.07,63.1,63.04,63.06,10200.0,59.33,59.3582,59.3018,59.3206,10200.0
2019-08-05 13:20:00,63.09,63.1,63.01,63.1,7744.0,59.3488,59.3582,59.2735,59.3582,7744.0
2019-08-05 13:25:00,63.11,63.11,63.0,63.08,21616.0,59.3676,59.3676,59.2641,59.3394,21616.0
2019-08-05 13:30:00,63.07,63.13,63.07,63.08,13312.0,59.33,59.3864,59.33,59.3394,13312.0
2019-08-05 13:35:00,63.07,63.22,63.07,63.21,10000.0,59.33,59.4711,59.33,59.4617,10000.0
2019-08-05 13:40:00,63.18,63.18,62.98,62.98,16220.0,59.4335,59.4335,59.2453,59.2453,16220.0
2019-08-05 13:45:00,63.0,63.0,62.94,62.99,12644.0,59.2641,59.2641,59.2077,59.2547,12644.0
2019-08-05 13:50:00,62.99,63.03,62.92,62.96,7628.0,59.2547,59.2923,59.1889,59.2265,7628.0
2019-08-05 13:55:00,62.91,62.91,62.85,62.88,8100.0,59.1795,59.1795,59.123,59.1512,8100.0
2019-08-05 14:00:00,62.91,62.93,62.89,62.93,6800.0,59.1795,59.1983,59.1607,59.1983,6800.0
2019-08-05 14:05:00,62.88,62.94,62.87,62.88,3600.0,59.1512,59.2077,59.1418,59.1512,3600.0
2019-08-05 14:10:00,62.92,63.02,62.91,63.02,4540.0,59.1889,59.2829,59.1795,59.2829,4540.0
2019-08-05 14:15:00,62.99,63.01,62.98,63.0,8192.0,59.2547,59.2735,59.2453,59.2641,8192.0
2019-08-05 14:20:00,63.0,63.02,62.91,63.0,14156.0,59.2641,59.2829,59.1795,59.2641,14156.0
2019-08-05 14:25:00,62.99,63.0,62.86,62.89,5600.0,59.2547,59.2641,59.1324,59.1607,5600.0
2019-08-05 14:30:00,62.87,62.91,62.79,62.91,13956.0,59.1418,59.1795,59.0666,59.1795,13956.0
2019-08-05 14:35:00,62.9,62.93,62.79,62.83,6420.0,59.1701,59.1983,59.0666,59.1042,6420.0
2019-08-05 14:40:00,62.77,62.82,62.72,62.72,7020.0,59.0478,59.0948,59.0007,59.0007,7020.0
2019-08-05 14:45:00,62.65,62.73,62.63,62.68,21240.0,58.9349,59.0101,58.9161,58.9631,21240.0
2019-08-05 14:50:00,62.64,62.71,62.6,62.6,8800.0,58.9255,58.9913,58.8878,58.8878,8800.0
2019-08-05 14:55:00,62.6,62.62,62.52,62.58,9176.0,58.8878,58.9067,58.8126,58.869,9176.0
2019-08-05 15:00:00,62.58,62.63,62.35,62.36,13260.0,58.869,58.9161,58.6527,58.6621,13260.0
2019-08-05 15:05:00,62.33,62.36,62.19,62.2,21808.0,58.6339,58.6621,58.5022,58.5116,21808.0
2019-08-05 15:10:00,62.21,62.49,62.21,62.47,14980.0,58.521,58.7844,58.521,58.7656,14980.0
2019-08-05 15:15:00,62.47,62.63,62.33,62.6,8644.0,58.7656,58.9161,58.6339,58.8878,8644.0
2019-08-05 15:20:00,62.69,62.76,62.6,62.66,11688.0,58.9725,59.0384,58.8878,58.9443,11688.0
2019-08-05 15:25:00,62.66,62.74,62.54,62.54,12420.0,58.9443,59.0195,58.8314,58.8314,12420.0
2019-08-05 15:30:00,62.52,62.73,62.46,62.72,22276.0,58.8126,59.0101,58.7561,59.0007,22276.0
2019-08-05 15:35:00,62.71,62.87,62.71,62.73,13600.0,58.9913,59.1418,58.9913,59.0101,13600.0
2019-08-05 15:40:00,62.73,62.92,62.73,62.9,19644.0,59.0101,59.1889,59.0101,59.1701,19644.0
2019-08-05 15:45:00,62.93,62.93,62.74,62.83,26440.0,59.1983,59.1983,59.0195,59.1042,26440.0
2019-08-05 15:50:00,62.8,62.86,62.65,62.79,46996.0,59.076,59.1324,58.9349,59.0666,46996.0
2019-08-05 15:55:00,62.81,62.87,62.76,62.78,116240.0,59.0854,59.1418,59.0384,59.0572,116240.0
2019-08-06 09:30:00,63.0,63.73,63.0,63.73,100964.0,59.2641,59.9508,59.2641,59.9508,100964.0
2019-08-06 09:35:00,63.79,63.99,63.62,63.91,22588.0,60.0073,60.1954,59.8474,60.1202,22588.0
2019-08-06 09:40:00,63.9,63.92,63.63,63.88,10000.0,60.1108,60.1296,59.8568,60.0919,10000.0
2019-08-06 09:45:00,63.79,63.79,63.4,63.4,4800.0,60.0073,60.0073,59.6404,59.6404,4800.0
2019-08-06 09:50:00,63.59,63.62,63.53,63.61,6000.0,59.8191,59.8474,59.7627,59.838,6000.0
2019-08-06 09:55:00,63.54,63.61,63.54,63.59,6600.0,59.7721,59.838,59.7721,59.8191,6600.0
2019-08-06 10:00:00,63.67,63.68,63.59,63.61,14948.0,59.8944,59.9038,59.8191,59.838,14948.0
2019-08-06 10:05:00,63.66,63.67,63.49,63.5,6480.0,59.885,59.8944,59.7251,59.7345,6480.0
2019-08-06 10:10:00,63.46,63.46,63.31,63.31,10000.0,59.6968,59.6968,59.5557,59.5557,10000.0
2019-08-06 10:15:00,63.3,63.3,63.18,63.26,12004.0,59.5463,59.5463,59.4335,59.5087,12004.0
2019-08-06 10:20:00,63.25,63.49,63.16,63.4,15600.0,59.4993,59.7251,59.4146,59.6404,15600.0
2019-08-06 10:25:00,63.47,63.55,63.39,63.39,6480.0,59.7063,59.7815,59.631,59.631,6480.0
2019-08-06 10:30:00,63.4,63.56,63.39,63.56,5600.0,59.6404,59.7909,59.631,59.7909,5600.0
2019-08-06 10:35:00,63.52,63.64,63.47,63.64,5600.0,59.7533,59.8662,59.7063,59.8662,5600.0
2019-08-06 10:40:00,63.63,63.64,63.57,63.57,3200.0,59.8568,59.8662,59.8003,59.8003,3200.0
2019-08-06 10:45:00,63.54,63.57,63.48,63.48,7036.0,59.7721,59.8003,59.7157,59.7157,7036.0
2019-08-06 10:50:00,63.5,63.53,63.47,63.51,6900.0,59.7345,59.7627,59.7063,59.7439,6900.0
2019-08-06 10:55:00,63.42,63.56,63.42,63.54,51156.0,59.6592,59.7909,59.6592,59.7721,51156.0
2019-08-06 11:00:00,63.57,63.57,63.34,63.34,11600.0,59.8003,59.8003,59.584,59.584,11600.0
2019-08-06 11:05:00,63.35,63.44,63.35,63.4,6000.0,59.5934,59.678,59.5934,59.6404,6000.0
2019-08-06 11:10:00,63.39,63.4,63.35,63.35,4800.0,59.631,59.6404,59.5934,59.5934,4800.0
2019-08-06 11:15:00,63.32,63.37,63.28,63.3,8464.0,59.5652,59.6122,59.5275,59.5463,8464.0
2019-08-06 11:20:00,63.3,63.51,63.3,63.51,10000.0,59.5463,59.7439,59.5463,59.7439,10000.0
2019-08-06 11:25:00,63.52,63.59,63.49,63.49,6916.0,59.7533,59.8191,59.7251,59.7251,6916.0
2019-08-06 11:30:00,63.54,63.58,63.43,63.43,8676.0,59.7721,59.8097,59.6686,59.6686,8676.0
2019-08-06 11:35:00,63.48,63.48,63.33,63.41,4000.0,59.7157,59.7157,59.5746,59.6498,4000.0
2019-08-06 11:40:00,63.49,63.56,63.49,63.56,2116.0,59.7251,59.7909,59.7251,59.7909,2116.0
2019-08-06 11:45:00,63.55,63.65,63.53,63.63,3600.0,59.7815,59.8756,59.7627,59.8568,3600.0
2019-08-06 11:50:00,63.69,63.7,63.52,63.56,17944.0,59.9132,59.9226,59.7533,59.7909,17944.0
2019-08-06 11:55:00,63.57,63.77,63.57,63.77,5600.0,59.8003,59.9885,59.8003,59.9885,5600.0
2019-08-06 12:00:00,63.84,63.85,63.68,63.68,5200.0,60.0543,60.0637,59.9038,59.9038,5200.0
2019-08-06 12:05:00,63.7,63.72,63.67,63.72,2220.0,59.9226,59.9414,59.8944,59.9414,2220.0
2019-08-06 12:10:00,63.66,63.82,63.66,63.82,800.0,59.885,60.0355,59.885,60.0355,800.0
2019-08-06 12:15:00,63.79,63.79,63.66,63.66,3600.0,60.0073,60.0073,59.885,59.885,3600.0
2019-08-06 12:20:00,63.67,63.79,63.65,63.74,10028.0,59.8944,60.0073,59.8756,59.9602,10028.0
2019-08-06 12:25:00,63.75,63.75,63.65,63.71,25596.0,59.9697,59.9697,59.8756,59.932,25596.0
2019-08-06 12:30:00,63.71,63.71,63.68,63.7,9472.0,59.932,59.932,59.9038,59.9226,9472.0
2019-08-06 12:35:00,63.71,63.74,63.65,63.72,10404.0,59.932,59.9602,59.8756,59.9414,10404.0
2019-08-06 12:40:00,63.72,63.77,63.7,63.77,3700.0,59.9414,59.9885,59.9226,59.9885,3700.0
2019-08-06 12:45:00,63.74,63.74,63.61,63.64,3900.0,59.9602,59.9602,59.838,59.8662,3900.0
2019-08-06 12:50:00,63.6,63.65,63.6,63.65,4800.0,59.8285,59.8756,59.8285,59.8756,4800.0
2019-08-06 12:55:00,63.67,63.68,63.65,63.66,3564.0,59.8944,59.9038,59.8756,59.885,3564.0
2019-08-06 13:00:00,63.67,63.77,63.67,63.76,4000.0,59.8944,59.9885,59.8944,59.9791,4000.0
2019-08-06 13:05:00,63.77,63.87,63.77,63.85,1600.0,59.9885,60.0825,59.9885,60.0637,1600.0
2019-08-06 13:10:00,63.84,63.85,63.84,63.85,2000.0,60.0543,60.0637,60.0543,60.0637,2000.0
2019-08-06 13:15:00,63.85,63.87,63.82,63.85,7284.0,60.0637,60.0825,60.0355,60.0637,7284.0
2019-08-06 13:20:00,63.81,63.91,63.81,63.91,17620.0,60.0261,60.1202,60.0261,60.1202,17620.0
2019-08-06 13:25:00,63.95,63.98,63.92,63.97,12700.0,60.1578,60.186,60.1296,60.1766,12700.0
2019-08-06 13:30:00,63.96,64.02,63.96,64.02,4400.0,60.1672,60.2236,60.1672,60.2236,4400.0
2019-08-06 13:35:00,64.01,64.1,64.01,64.1,15816.0,60.2142,60.2989,60.2142,60.2989,15816.0
2019-08-06 13:40:00,64.11,64.16,64.08,64.09,5852.0,60.3083,60.3553,60.2801,60.2895,5852.0
2019-08-06 13:45:00,64.09,64.12,64.07,64.12,3200.0,60.2895,60.3177,60.2707,60.3177,3200.0
2019-08-06 13:50:00,64.15,64.19,64.1,64.19,8972.0,60.3459,60.3836,60.2989,60.3836,8972.0
2019-08-06 13:55:00,64.16,64.17,64.11,64.15,10660.0,60.3553,60.3647,60.3083,60.3459,10660.0
2019-08-06 14:00:00,64.15,64.16,64.02,64.02,15300.0,60.3459,60.3553,60.2236,60.2236,15300.0
2019-08-06 14:05:00,64.04,64.07,64.0,64.07,5612.0,60.2425,60.2707,60.2048,60.2707,5612.0
2019-08-06 14:10:00,64.11,64.19,64.1,64.19,5200.0,60.3083,60.3836,60.2989,60.3836,5200.0
2019-08-06 14:15:00,64.2,64.27,64.2,64.27,1600.0,60.393,60.4588,60.393,60.4588,1600.0
2019-08-06 14:20:00,64.33,64.33,64.28,64.28,5648.0,60.5153,60.5153,60.4682,60.4682,5648.0
2019-08-06 14:25:00,64.32,64.32,64.28,64.3,3204.0,60.5059,60.5059,60.4682,60.487,3204.0
2019-08-06 14:30:00,64.31,64.39,64.27,64.35,6800.0,60.4964,60.5717,60.4588,60.5341,6800.0
2019-08-06 14:35:00,64.34,64.38,64.32,64.35,2400.0,60.5247,60.5623,60.5059,60.5341,2400.0
2019-08-06 14:40:00,64.3,64.33,64.28,64.28,6260.0,60.487,60.5153,60.4682,60.4682,6260.0
2019-08-06 14:45:00,64.33,64.34,64.19,64.19,5200.0,60.5153,60.5247,60.3836,60.3836,5200.0
2019-08-06 14:50:00,64.23,64.24,64.14,64.15,4000.0,60.4212,60.4306,60.3365,60.3459,4000.0
2019-08-06 14:55:00,64.11,64.18,64.1,64.18,4404.0,60.3083,60.3742,60.2989,60.3742,4404.0
2019-08-06 15:00:00,64.14,64.17,64.1,64.14,8620.0,60.3365,60.3647,60.2989,60.3365,8620.0
2019-08-06 15:05:00,64.14,64.22,64.14,64.15,10232.0,60.3365,60.4118,60.3365,60.3459,10232.0
2019-08-06 15:10:00,64.1,64.18,64.1,64.18,6000.0,60.2989,60.3742,60.2989,60.3742,6000.0
2019-08-06 15:15:00,64.22,64.22,64.14,64.21,4068.0,60.4118,60.4118,60.3365,60.4024,4068.0
2019-08-06 15:20:00,64.24,64.29,64.19,64.23,6400.0,60.4306,60.4776,60.3836,60.4212,6400.0
2019-08-06 15:25:00,64.19,64.21,64.05,64.05,8000.0,60.3836,60.4024,60.2519,60.2519,8000.0
2019-08-06 15:30:00,64.03,64.07,63.98,64.05,16800.0,60.233,60.2707,60.186,60.2519,16800.0
2019-08-06 15:35:00,64.06,64.22,64.06,64.14,13156.0,60.2613,60.4118,60.2613,60.3365,13156.0
2019-08-06 15:40:00,64.15,64.26,64.15,64.21,10460.0,60.3459,60.4494,60.3459,60.4024,10460.0
2019-08-06 15:45:00,64.19,64.33,64.15,64.27,14028.0,60.3836,60.5153,60.3459,60.4588,14028.0
2019-08-06 15:50:00,64.3,64.34,64.26,64.27,31000.0,60.487,60.5247,60.4494,60.4588,31000.0
2019-08-06 15:55:00,64.3,64.45,64.23,64.3,170044.0,60.487,60.6281,60.4212,60.487,170044.0
2019-08-07 09:30:00,63.35,63.93,63.12,63.42,83136.0,59.5934,60.139,59.377,59.6592,83136.0
2019-08-07 09:35:00,63.48,63.7,63.48,63.7,4072.0,59.7157,59.9226,59.7157,59.9226,4072.0
2019-08-07 09:40:00,63.77,63.77,63.39,63.43,11940.0,59.9885,59.9885,59.631,59.6686,11940.0
2019-08-07 09:45:00,63.33,63.33,62.99,63.24,24628.0,59.5746,59.5746,59.2547,59.4899,24628.0
2019-08-07 09:50:00,63.19,63.48,63.19,63.33,10640.0,59.4429,59.7157,59.4429,59.5746,10640.0
2019-08-07 09:55:00,63.45,63.74,63.45,63.52,8640.0,59.6874,59.9602,59.6874,59.7533,8640.0
2019-08-07 10:00:00,63.53,63.53,63.31,63.46,10368.0,59.7627,59.7627,59.5557,59.6968,10368.0
2019-08-07 10:05:00,63.45,63.62,63.34,63.57,6000.0,59.6874,59.8474,59.584,59.8003,6000.0
2019-08-07 10:10:00,63.69,63.87,63.64,63.77,2800.0,59.9132,60.0825,59.8662,59.9885,2800.0
2019-08-07 10:15:00,63.77,63.99,63.7,63.99,12300.0,59.9885,60.1954,59.9226,60.1954,12300.0
2019-08-07 10:20:00,63.91,63.93,63.78,63.91,9812.0,60.1202,60.139,59.9979,60.1202,9812.0
2019-08-07 10:25:00,63.84,64.02,63.75,63.95,6464.0,60.0543,60.2236,59.9697,60.1578,6464.0
2019-08-07 10:30:00,64.0,64.09,63.99,64.05,14340.0,60.2048,60.2895,60.1954,60.2519,14340.0
2019-08-07 10:35:00,64.1,64.13,64.05,64.13,8132.0,60.2989,60.3271,60.2519,60.3271,8132.0
2019-08-07 10:40:00,64.15,64.15,63.95,63.95,9280.0,60.3459,60.3459,60.1578,60.1578,9280.0
2019-08-07 10:45:00,63.96,64.0,63.84,64.0,8000.0,60.1672,60.2048,60.0543,60.2048,8000.0
2019-08-07 10:50:00,63.97,64.27,63.97,64.2,7736.0,60.1766,60.4588,60.1766,60.393,7736.0
2019-08-07 10:55:00,64.19,64.19,64.06,64.06,5600.0,60.3836,60.3836,60.2613,60.2613,5600.0
2019-08-07 11:00:00,64.07,64.11,64.02,64.03,3200.0,60.2707,60.3083,60.2236,60.233,3200.0
2019-08-07 11:05:00,63.98,64.01,63.94,64.01,2800.0,60.186,60.2142,60.1484,60.2142,2800.0
2019-08-07 11:10:00,64.11,64.29,64.05,64.29,12904.0,60.3083,60.4776,60.2519,60.4776,12904.0
2019-08-07 11:15:00,64.22,64.24,64.02,64.02,4780.0,60.4118,60.4306,60.2236,60.2236,4780.0
2019-08-07 11:20:00,64.07,64.11,63.87,63.87,4000.0,60.2707,60.3083,60.0825,60.0825,4000.0
2019-08-07 11:25:00,63.88,63.92,63.87,63.87,5200.0,60.0919,60.1296,60.0825,60.0825,5200.0
2019-08-07 11:30:00,63.86,63.95,63.84,63.95,4400.0,60.0731,60.1578,60.0543,60.1578,4400.0
2019-08-07 11:35:00,63.96,64.08,63.95,64.05,3600.0,60.1672,60.2801,60.1578,60.2519,3600.0
2019-08-07 11:40:00,64.02,64.06,63.95,64.06,12000.0,60.2236,60.2613,60.1578,60.2613,12000.0
2019-08-07 11:45:00,64.1,64.16,63.99,64.02,2800.0,60.2989,60.3553,60.1954,60.2236,2800.0
2019-08-07 11:50:00,64.02,64.04,64.01,64.04,3600.0,60.2236,60.2425,60.2142,60.2425,3600.0
2019-08-07 11:55:00,64.07,64.1,63.94,63.94,7220.0,60.2707,60.2989,60.1484,60.1484,7220.0
2019-08-07 12:00:00,63.96,63.96,63.81,63.81,4400.0,60.1672,60.1672,60.0261,60.0261,4400.0
2019-08-07 12:05:00,63.78,63.79,63.73,63.79,4000.0,59.9979,60.0073,59.9508,60.0073,4000.0
2019-08-07 12:10:00,63.77,63.85,63.75,63.85,12000.0,59.9885,60.0637,59.9697,60.0637,12000.0
2019-08-07 12:15:00,63.86,63.94,63.85,63.85,8156.0,60.0731,60.1484,60.0637,60.0637,8156.0
2019-08-07 12:20:00,63.88,63.88,63.83,63.83,1200.0,60.0919,60.0919,60.0449,60.0449,1200.0
2019-08-07 12:25:00,63.84,63.91,63.81,63.91,8000.0,60.0543,60.1202,60.0261,60.1202,8000.0
2019-08-07 12:30:00,63.89,64.01,63.84,64.01,3200.0,60.1014,60.2142,60.0543,60.2142,3200.0
2019-08-07 12:35:00,64.03,64.03,64.0,64.02,3200.0,60.233,60.233,60.2048,60.2236,3200.0
2019-08-07 12:40:00,64.07,64.2,64.07,64.15,6000.0,60.2707,60.393,60.2707,60.3459,6000.0
2019-08-07 12:45:00,64.13,64.16,64.11,64.13,2800.0,60.3271,60.3553,60.3083,60.3271,2800.0
2019-08-07 12:50:00,64.13,64.17,64.12,64.12,6000.0,60.3271,60.3647,60.3177,60.3177,6000.0
2019-08-07 12:55:00,64.15,64.23,64.15,64.15,2200.0,60.3459,60.4212,60.3459,60.3459,2200.0
2019-08-07 13:00:00,64.23,64.26,64.19,64.26,4848.0,60.4212,60.4494,60.3836,60.4494,4848.0
2019-08-07 13:05:00,64.22,64.3,64.2,64.3,4000.0,60.4118,60.487,60.393,60.487,4000.0
2019-08-07 13:10:00,64.27,64.27,64.22,64.22,2044.0,60.4588,60.4588,60.4118,60.4118,2044.0
2019-08-07 13:15:00,64.19,64.23,64.19,64.23,4800.0,60.3836,60.4212,60.3836,60.4212,4800.0
2019-08-07 13:20:00,64.23,64.28,64.2,64.23,7968.0,60.4212,60.4682,60.393,60.4212,7968.0
2019-08-07 13:25:00,64.24,64.33,64.23,64.27,8000.0,60.4306,60.5153,60.4212,60.4588,8000.0
2019-08-07 13:30:00,64.29,64.44,64.29,64.35,11456.0,60.4776,60.6187,60.4776,60.5341,11456.0
2019-08-07 13:35:00,64.35,64.36,64.33,64.36,2800.0,60.5341,60.5435,60.5153,60.5435,2800.0
2019-08-07 13:40:00,64.45,64.51,64.45,64.5,5256.0,60.6281,60.6846,60.6281,60.6752,5256.0
2019-08-07 13:45:00,64.5,64.54,64.5,64.5,2000.0,60.6752,60.7128,60.6752,60.6752,2000.0
2019-08-07 13:50:00,64.48,64.53,64.46,64.48,5200.0,60.6564,60.7034,60.6376,60.6564,5200.0
2019-08-07 13:55:00,64.49,64.49,64.38,64.41,4400.0,60.6658,60.6658,60.5623,60.5905,4400.0
2019-08-07 14:00:00,64.45,64.49,64.39,64.42,5404.0,60.6281,60.6658,60.5717,60.5999,5404.0
2019-08-07 14:05:00,64.44,64.49,64.4,64.49,4448.0,60.6187,60.6658,60.5811,60.6658,4448.0
2019-08-07 14:10:00,64.52,64.52,64.47,64.47,9600.0,60.694,60.694,60.647,60.647,9600.0
2019-08-07 14:15:00,64.42,64.42,64.25,64.25,3716.0,60.5999,60.5999,60.44,60.44,3716.0
2019-08-07 14:20:00,64.3,64.36,64.28,64.28,2400.0,60.487,60.5435,60.4682,60.4682,2400.0
2019-08-07 14:25:00,64.3,64.53,64.26,64.53,11200.0,60.487,60.7034,60.4494,60.7034,11200.0
2019-08-07 14:30:00,64.5,64.61,64.5,64.55,4924.0,60.6752,60.7787,60.6752,60.7222,4924.0
2019-08-07 14:35:00,64.54,64.56,64.48,64.48,3200.0,60.7128,60.7316,60.6564,60.6564,3200.0
2019-08-07 14:40:00,64.48,64.73,64.48,64.69,4820.0,60.6564,60.8915,60.6564,60.8539,4820.0
2019-08-07 14:45:00,64.71,64.71,64.67,64.68,2400.0,60.8727,60.8727,60.8351,60.8445,2400.0
2019-08-07 14:50:00,64.64,64.7,64.58,64.7,6304.0,60.8069,60.8633,60.7504,60.8633,6304.0
2019-08-07 14:55:00,64.64,64.67,64.6,64.63,4320.0,60.8069,60.8351,60.7692,60.7975,4320.0
2019-08-07 15:00:00,64.7,64.73,64.58,64.58,10400.0,60.8633,60.8915,60.7504,60.7504,10400.0
2019-08-07 15:05:00,64.63,64.64,64.57,64.58,6000.0,60.7975,60.8069,60.741,60.7504,6000.0
2019-08-07 15:10:00,64.58,64.6,64.55,64.55,5600.0,60.7504,60.7692,60.7222,60.7222,5600.0
2019-08-07 15:15:00,64.56,64.65,64.43,64.65,18892.0,60.7316,60.8163,60.6093,60.8163,18892.0
2019-08-07 15:20:00,64.72,64.76,64.65,64.65,15600.0,60.8821,60.9198,60.8163,60.8163,15600.0
2019-08-07 15:25:00,64.69,64.81,64.66,64.81,10000.0,60.8539,60.9668,60.8257,60.9668,10000.0
2019-08-07 15:30:00,64.82,64.88,64.78,64.83,7600.0,60.9762,61.0326,60.9386,60.9856,7600.0
2019-08-07 15:35:00,64.8,64.87,64.75,64.86,21976.0,60.9574,61.0232,60.9104,61.0138,21976.0
2019-08-07 15:40:00,64.82,64.85,64.74,64.78,12728.0,60.9762,61.0044,60.9009,60.9386,12728.0
2019-08-07 15:45:00,64.71,64.8,64.7,64.74,18220.0,60.8727,60.9574,60.8633,60.9009,18220.0
2019-08-07 15:50:00,64.73,64.73,64.65,64.65,15600.0,60.8915,60.8915,60.8163,60.8163,15600.0
2019-08-07 15:55:00,64.67,64.72,64.58,64.61,100876.0,60.8351,60.8821,60.7504,60.7787,100876.0
2019-08-08 09:30:00,64.86,65.23,64.86,65.23,101336.0,61.0138,61.3619,61.0138,61.3619,101336.0
2019-08-08 09:35:00,65.14,65.36,65.1,65.1,24488.0,61.2772,61.4842,61.2396,61.2396,24488.0
2019-08-08 09:40:00,65.15,65.15,64.92,64.97,13484.0,61.2866,61.2866,61.0703,61.1173,13484.0
2019-08-08 09:45:00,64.95,64.98,64.86,64.88,17200.0,61.0985,61.1267,61.0138,61.0326,17200.0
2019-08-08 09:50:00,64.78,64.98,64.66,64.98,11000.0,60.9386,61.1267,60.8257,61.1267,11000.0
2019-08-08 09:55:00,64.94,65.07,64.93,64.99,11600.0,61.0891,61.2114,61.0797,61.1361,11600.0
2019-08-08 10:00:00,64.99,65.08,64.98,65.07,5196.0,61.1361,61.2208,61.1267,61.2114,5196.0
2019-08-08 10:05:00,65.04,65.15,64.98,65.15,9248.0,61.1832,61.2866,61.1267,61.2866,9248.0
2019-08-08 10:10:00,65.16,65.17,65.11,65.11,2484.0,61.296,61.3054,61.249,61.249,2484.0
2019-08-08 10:15:00,65.14,65.16,65.09,65.13,13372.0,61.2772,61.296,61.2302,61.2678,13372.0
2019-08-08 10:20:00,65.08,65.16,65.08,65.16,3552.0,61.2208,61.296,61.2208,61.296,3552.0
2019-08-08 10:25:00,65.17,65.24,65.13,65.24,5380.0,61.3054,61.3713,61.2678,61.3713,5380.0
2019-08-08 10:30:00,65.24,65.24,65.17,65.18,7220.0,61.3713,61.3713,61.3054,61.3149,7220.0
2019-08-08 10:35:00,65.17,65.2,65.17,65.19,3640.0,61.3054,61.3337,61.3054,61.3243,3640.0
2019-08-08 10:40:00,65.17,65.32,65.17,65.26,16012.0,61.3054,61.4466,61.3054,61.3901,16012.0
2019-08-08 10:45:00,65.24,65.27,65.24,65.24,7440.0,61.3713,61.3995,61.3713,61.3713,7440.0
2019-08-08 10:50:00,65.27,65.29,65.27,65.29,7600.0,61.3995,61.4183,61.3995,61.4183,7600.0
2019-08-08 10:55:00,65.29,65.32,65.29,65.29,18000.0,61.4183,61.4466,61.4183,61.4183,18000.0
2019-08-08 11:00:00,65.31,65.35,65.29,65.33,7200.0,61.4371,61.4748,61.4183,61.456,7200.0
2019-08-08 11:05:00,65.32,65.34,65.29,65.31,12260.0,61.4466,61.4654,61.4183,61.4371,12260.0
2019-08-08 11:10:00,65.31,65.31,65.28,65.31,5600.0,61.4371,61.4371,61.4089,61.4371,5600.0
2019-08-08 11:15:00,65.31,65.5,65.31,65.45,9420.0,61.4371,61.6159,61.4371,61.5688,9420.0
2019-08-08 11:20:00,65.45,65.52,65.45,65.52,24656.0,61.5688,61.6347,61.5688,61.6347,24656.0
2019-08-08 11:25:00,65.52,65.58,65.52,65.55,28000.0,61.6347,61.6911,61.6347,61.6629,28000.0
2019-08-08 11:30:00,65.56,65.67,65.56,65.66,6800.0,61.6723,61.7758,61.6723,61.7664,6800.0
2019-08-08 11:35:00,65.61,65.63,65.58,65.62,9600.0,61.7194,61.7382,61.6911,61.7288,9600.0
2019-08-08 11:40:00,65.63,65.7,65.63,65.69,28208.0,61.7382,61.804,61.7382,61.7946,28208.0
2019-08-08 11:45:00,65.75,65.78,65.75,65.76,3152.0,61.8511,61.8793,61.8511,61.8605,3152.0
2019-08-08 11:50:00,65.78,65.79,65.73,65.75,10000.0,61.8793,61.8887,61.8322,61.8511,10000.0
2019-08-08 11:55:00,65.76,65.84,65.74,65.8,10704.0,61.8605,61.9357,61.8416,61.8981,10704.0
2019-08-08 12:00:00,65.86,65.86,65.78,65.78,6796.0,61.9545,61.9545,61.8793,61.8793,6796.0
2019-08-08 12:05:00,65.76,65.76,65.76,65.76,1200.0,61.8605,61.8605,61.8605,61.8605,1200.0
2019-08-08 12:10:00,65.8,65.85,65.76,65.77,6852.0,61.8981,61.9451,61.8605,61.8699,6852.0
2019-08-08 12:15:00,65.8,65.84,65.8,65.84,3152.0,61.8981,61.9357,61.8981,61.9357,3152.0
2019-08-08 12:20:00,65.87,65.92,65.87,65.87,5884.0,61.9639,62.011,61.9639,61.9639,5884.0
2019-08-08 12:25:00,65.9,65.91,65.86,65.86,4800.0,61.9922,62.0016,61.9545,61.9545,4800.0
2019-08-08 12:30:00,65.86,65.89,65.86,65.89,4820.0,61.9545,61.9828,61.9545,61.9828,4820.0
2019-08-08 12:35:00,65.92,65.92,65.84,65.85,18544.0,62.011,62.011,61.9357,61.9451,18544.0
2019-08-08 12:40:00,65.85,65.9,65.85,65.87,33276.0,61.9451,61.9922,61.9451,61.9639,33276.0
2019-08-08 12:45:00,65.89,65.91,65.79,65.82,15636.0,61.9828,62.0016,61.8887,61.9169,15636.0
2019-08-08 12:50:00,65.82,65.86,65.81,65.83,16856.0,61.9169,61.9545,61.9075,61.9263,16856.0
2019-08-08 12:55:00,65.82,65.82,65.77,65.8,15460.0,61.9169,61.9169,61.8699,61.8981,15460.0
2019-08-08 13:00:00,65.8,65.84,65.8,65.83,11600.0,61.8981,61.9357,61.8981,61.9263,11600.0
2019-08-08 13:05:00,65.83,65.85,65.8,65.81,13628.0,61.9263,61.9451,61.8981,61.9075,13628.0
2019-08-08 13:10:00,65.8,65.82,65.77,65.8,13600.0,61.8981,61.9169,61.8699,61.8981,13600.0
2019-08-08 13:15:00,65.78,65.81,65.69,65.71,18928.0,61.8793,61.9075,61.7946,61.8134,18928.0
2019-08-08 13:20:00,65.72,65.72,65.67,65.67,3200.0,61.8228,61.8228,61.7758,61.7758,3200.0
2019-08-08 13:25:00,65.67,65.7,65.63,65.63,9440.0,61.7758,61.804,61.7382,61.7382,9440.0
2019-08-08 13:30:00,65.66,65.72,65.65,65.7,5200.0,61.7664,61.8228,61.757,61.804,5200.0
2019-08-08 13:35:00,65.75,65.75,65.68,65.7,5200.0,61.8511,61.8511,61.7852,61.804,5200.0
2019-08-08 13:40:00,65.71,65.75,65.69,65.69,5016.0,61.8134,61.8511,61.7946,61.7946,5016.0
2019-08-08 13:45:00,65.71,65.71,65.67,65.68,7208.0,61.8134,61.8134,61.7758,61.7852,7208.0
2019-08-08 13:50:00,65.68,65.75,65.68,65.75,5600.0,61.7852,61.8511,61.7852,61.8511,5600.0
2019-08-08 13:55:00,65.75,65.75,65.7,65.7,5600.0,61.8511,61.8511,61.804,61.804,5600.0
2019-08-08 14:00:00,65.7,65.71,65.55,65.57,16060.0,61.804,61.8134,61.6629,61.6817,16060.0
2019-08-08 14:05:00,65.57,65.61,65.51,65.61,24960.0,61.6817,61.7194,61.6253,61.7194,24960.0
2019-08-08 14:10:00,65.61,65.75,65.6,65.74,19840.0,61.7194,61.8511,61.7099,61.8416,19840.0
2019-08-08 14:15:00,65.75,65.75,65.68,65.69,4400.0,61.8511,61.8511,61.7852,61.7946,4400.0
2019-08-08 14:20:00,65.64,65.7,65.64,65.7,800.0,61.7476,61.804,61.7476,61.804,800.0
2019-08-08 14:25:00,65.65,65.67,65.63,65.64,5200.0,61.757,61.7758,61.7382,61.7476,5200.0
2019-08-08 14:30:00,65.66,65.72,65.65,65.7,6400.0,61.7664,61.8228,61.757,61.804,6400.0
2019-08-08 14:35:00,65.67,65.71,65.63,65.7,10408.0,61.7758,61.8134,61.7382,61.804,10408.0
2019-08-08 14:40:00,65.72,65.78,65.72,65.75,3668.0,61.8228,61.8793,61.8228,61.8511,3668.0
2019-08-08 14:45:00,65.78,65.78,65.73,65.75,27472.0,61.8793,61.8793,61.8322,61.8511,27472.0
2019-08-08 14:50:00,65.77,65.84,65.77,65.82,11600.0,61.8699,61.9357,61.8699,61.9169,11600.0
2019-08-08 14:55:00,65.79,65.84,65.79,65.82,6400.0,61.8887,61.9357,61.8887,61.9169,6400.0
2019-08-08 15:00:00,65.82,65.91,65.81,65.82,32924.0,61.9169,62.0016,61.9075,61.9169,32924.0
2019-08-08 15:05:00,65.82,65.86,65.81,65.86,11600.0,61.9169,61.9545,61.9075,61.9545,11600.0
2019-08-08 15:10:00,65.83,65.83,65.79,65.8,6996.0,61.9263,61.9263,61.8887,61.8981,6996.0
2019-08-08 15:15:00,65.81,65.83,65.78,65.81,13200.0,61.9075,61.9263,61.8793,61.9075,13200.0
2019-08-08 15:20:00,65.84,65.89,65.81,65.87,8704.0,61.9357,61.9828,61.9075,61.9639,8704.0
2019-08-08 15:25:00,65.85,65.86,65.8,65.84,14648.0,61.9451,61.9545,61.8981,61.9357,14648.0
2019-08-08 15:30:00,65.88,65.94,65.84,65.94,35072.0,61.9733,62.0298,61.9357,62.0298,35072.0
2019-08-08 15:35:00,65.96,65.98,65.94,65.94,10188.0,62.0486,62.0674,62.0298,62.0298,10188.0
2019-08-08 15:40:00,65.96,66.1,65.96,66.06,24472.0,62.0486,62.1803,62.0486,62.1427,24472.0
2019-08-08 15:45:00,66.06,66.06,66.01,66.01,34096.0,62.1427,62.1427,62.0956,62.0956,34096.0
2019-08-08 15:50:00,66.01,66.02,65.95,65.98,30544.0,62.0956,62.105,62.0392,62.0674,30544.0
2019-08-08 15:55:00,65.99,66.12,65.98,66.09,112312.0,62.0768,62.1991,62.0674,62.1709,112312.0
2019-08-09 09:30:00,66.64,66.64,66.07,66.08,32452.0,62.6883,62.6883,62.1521,62.1615,32452.0
2019-08-09 09:35:00,66.15,66.35,66.05,66.08,14200.0,62.2273,62.4155,62.1333,62.1615,14200.0
2019-08-09 09:40:00,66.01,66.02,65.88,65.88,5200.0,62.0956,62.105,61.9733,61.9733,5200.0
2019-08-09 09:45:00,65.91,65.94,65.77,65.79,12740.0,62.0016,62.0298,61.8699,61.8887,12740.0
2019-08-09 09:50:00,65.79,65.8,65.67,65.8,4440.0,61.8887,61.8981,61.7758,61.8981,4440.0
2019-08-09 09:55:00,65.79,65.91,65.78,65.85,2000.0,61.8887,62.0016,61.8793,61.9451,2000.0
2019-08-09 10:00:00,65.86,65.91,65.86,65.91,1600.0,61.9545,62.0016,61.9545,62.0016,1600.0
2019-08-09 10:05:00,65.89,65.92,65.75,65.78,9600.0,61.9828,62.011,61.8511,61.8793,9600.0
2019-08-09 10:10:00,65.86,65.94,65.79,65.94,3932.0,61.9545,62.0298,61.8887,62.0298,3932.0
2019-08-09 10:15:00,65.82,65.82,65.7,65.7,3600.0,61.9169,61.9169,61.804,61.804,3600.0
2019-08-09 10:20:00,65.72,65.72,65.64,65.68,5600.0,61.8228,61.8228,61.7476,61.7852,5600.0
2019-08-09 10:25:00,65.66,65.66,65.6,65.65,2700.0,61.7664,61.7664,61.7099,61.757,2700.0
2019-08-09 10:30:00,65.67,65.7,65.51,65.51,9600.0,61.7758,61.804,61.6253,61.6253,9600.0
2019-08-09 10:35:00,65.56,65.59,65.5,65.57,14624.0,61.6723,61.7005,61.6159,61.6817,14624.0
2019-08-09 10:40:00,65.54,65.6,65.54,65.57,22252.0,61.6535,61.7099,61.6535,61.6817,22252.0
2019-08-09 10:45:00,65.53,65.59,65.52,65.59,3000.0,61.6441,61.7005,61.6347,61.7005,3000.0
2019-08-09 10:50:00,65.58,65.67,65.58,65.67,7848.0,61.6911,61.7758,61.6911,61.7758,7848.0
2019-08-09 10:55:00,65.66,65.69,65.64,65.64,2400.0,61.7664,61.7946,61.7476,61.7476,2400.0
2019-08-09 11:00:00,65.61,65.67,65.5,65.5,7200.0,61.7194,61.7758,61.6159,61.6159,7200.0
2019-08-09 11:05:00,65.45,65.48,65.39,65.4,8000.0,61.5688,61.5971,61.5124,61.5218,8000.0
2019-08-09 11:10:00,65.37,65.48,65.35,65.45,4000.0,61.4936,61.5971,61.4748,61.5688,4000.0
2019-08-09 11:15:00,65.46,65.51,65.42,65.42,3600.0,61.5783,61.6253,61.5406,61.5406,3600.0
2019-08-09 11:20:00,65.42,65.46,65.38,65.38,4400.0,61.5406,61.5783,61.503,61.503,4400.0
2019-08-09 11:25:00,65.33,65.34,65.19,65.19,4140.0,61.456,61.4654,61.3243,61.3243,4140.0
2019-08-09 11:30:00,65.19,65.36,65.19,65.29,10240.0,61.3243,61.4842,61.3243,61.4183,10240.0
2019-08-09 11:35:00,65.33,65.46,65.31,65.31,2400.0,61.456,61.5783,61.4371,61.4371,2400.0
2019-08-09 11:40:00,65.29,65.32,65.23,65.31,8400.0,61.4183,61.4466,61.3619,61.4371,8400.0
2019-08-09 11:45:00,65.37,65.46,65.37,65.46,1924.0,61.4936,61.5783,61.4936,61.5783,1924.0
2019-08-09 11:50:00,65.42,65.42,65.36,65.39,2400.0,61.5406,61.5406,61.4842,61.5124,2400.0
2019-08-09 11:55:00,65.37,65.43,65.27,65.33,10052.0,61.4936,61.55,61.3995,61.456,10052.0
2019-08-09 12:00:00,65.34,65.45,65.34,65.44,10620.0,61.4654,61.5688,61.4654,61.5594,10620.0
2019-08-09 12:05:00,65.44,65.45,65.34,65.45,4000.0,61.5594,61.5688,61.4654,61.5688,4000.0
2019-08-09 12:10:00,65.42,65.44,65.37,65.44,2400.0,61.5406,61.5594,61.4936,61.5594,2400.0
2019-08-09 12:15:00,65.39,65.39,65.32,65.35,4400.0,61.5124,61.5124,61.4466,61.4748,4400.0
2019-08-09 12:20:00,65.31,65.4,65.31,65.4,6800.0,61.4371,61.5218,61.4371,61.5218,6800.0
2019-08-09 12:25:00,65.38,65.47,65.38,65.46,4000.0,61.503,61.5877,61.503,61.5783,4000.0
2019-08-09 12:30:00,65.43,65.47,65.41,65.47,5056.0,61.55,61.5877,61.5312,61.5877,5056.0
2019-08-09 12:35:00,65.44,65.49,65.35,65.38,9600.0,61.5594,61.6065,61.4748,61.503,9600.0
2019-08-09 12:40:00,65.4,65.44,65.4,65.44,1276.0,61.5218,61.5594,61.5218,61.5594,1276.0
2019-08-09 12:45:00,65.42,65.53,65.41,65.53,9600.0,61.5406,61.6441,61.5312,61.6441,9600.0
2019-08-09 12:50:00,65.55,65.74,65.54,65.74,3600.0,61.6629,61.8416,61.6535,61.8416,3600.0
2019-08-09 12:55:00,65.79,65.79,65.72,65.72,2400.0,61.8887,61.8887,61.8228,61.8228,2400.0
2019-08-09 13:00:00,65.67,65.7,65.65,65.7,1200.0,61.7758,61.804,61.757,61.804,1200.0
2019-08-09 13:05:00,65.72,65.72,65.71,65.71,1908.0,61.8228,61.8228,61.8134,61.8134,1908.0
2019-08-09 13:10:00,65.69,65.81,65.69,65.8,3896.0,61.7946,61.9075,61.7946,61.8981,3896.0
2019-08-09 13:15:00,65.83,65.89,65.83,65.89,2000.0,61.9263,61.9828,61.9263,61.9828,2000.0
2019-08-09 13:20:00,65.89,66.0,65.89,65.93,9040.0,61.9828,62.0862,61.9828,62.0204,9040.0
2019-08-09 13:25:00,65.99,65.99,65.99,65.99,800.0,62.0768,62.0768,62.0768,62.0768,800.0
2019-08-09 13:30:00,65.99,66.11,65.99,66.09,11236.0,62.0768,62.1897,62.0768,62.1709,11236.0
2019-08-09 13:35:00,66.02,66.03,66.01,66.03,2400.0,62.105,62.1144,62.0956,62.1144,2400.0
2019-08-09 13:40:00,66.03,66.04,66.0,66.0,2400.0,62.1144,62.1239,62.0862,62.0862,2400.0
2019-08-09 13:45:00,66.04,66.04,65.98,66.02,8400.0,62.1239,62.1239,62.0674,62.105,8400.0
2019-08-09 13:50:00,66.03,66.04,66.02,66.02,2400.0,62.1144,62.1239,62.105,62.105,2400.0
2019-08-09 13:55:00,66.02,66.05,66.0,66.01,4184.0,62.105,62.1333,62.0862,62.0956,4184.0
2019-08-09 14:00:00,65.94,65.94,65.87,65.89,5160.0,62.0298,62.0298,61.9639,61.9828,5160.0
2019-08-09 14:05:00,66.02,66.02,65.97,65.98,1200.0,62.105,62.105,62.058,62.0674,1200.0
2019-08-09 14:10:00,65.94,65.94,65.94,65.94,400.0,62.0298,62.0298,62.0298,62.0298,400.0
2019-08-09 14:15:00,65.95,65.96,65.95,65.95,400.0,62.0392,62.0486,62.0392,62.0392,400.0
2019-08-09 14:20:00,65.95,66.02,65.95,66.0,5832.0,62.0392,62.105,62.0392,62.0862,5832.0
2019-08-09 14:25:00,66.07,66.08,66.0,66.0,9840.0,62.1521,62.1615,62.0862,62.0862,9840.0
2019-08-09 14:30:00,66.0,66.0,65.96,65.98,4800.0,62.0862,62.0862,62.0486,62.0674,4800.0
2019-08-09 14:35:00,65.99,66.0,65.91,65.94,6044.0,62.0768,62.0862,62.0016,62.0298,6044.0
2019-08-09 14:40:00,65.95,65.99,65.95,65.99,812.0,62.0392,62.0768,62.0392,62.0768,812.0
2019-08-09 14:45:00,65.96,66.01,65.96,66.0,8800.0,62.0486,62.0956,62.0486,62.0862,8800.0
2019-08-09 14:50:00,65.94,66.0,65.94,65.98,6840.0,62.0298,62.0862,62.0298,62.0674,6840.0
2019-08-09 14:55:00,65.99,65.99,65.97,65.98,3200.0,62.0768,62.0768,62.058,62.0674,3200.0
2019-08-09 15:00:00,65.96,66.08,65.96,66.08,7680.0,62.0486,62.1615,62.0486,62.1615,7680.0
2019-08-09 15:05:00,66.09,66.11,66.05,66.08,22020.0,62.1709,62.1897,62.1333,62.1615,22020.0
2019-08-09 15:10:00,66.06,66.06,66.04,66.05,2656.0,62.1427,62.1427,62.1239,62.1333,2656.0
2019-08-09 15:15:00,66.03,66.03,65.92,65.92,7012.0,62.1144,62.1144,62.011,62.011,7012.0
2019-08-09 15:20:00,65.92,65.97,65.91,65.97,11880.0,62.011,62.058,62.0016,62.058,11880.0
2019-08-09 15:25:00,65.97,65.99,65.96,65.99,1600.0,62.058,62.0768,62.0486,62.0768,1600.0
2019-08-09 15:30:00,66.0,66.02,65.95,65.95,24452.0,62.0862,62.105,62.0392,62.0392,24452.0
2019-08-09 15:35:00,65.94,65.95,65.92,65.94,4332.0,62.0298,62.0392,62.011,62.0298,4332.0
2019-08-09 15:40:00,65.92,65.95,65.89,65.95,7440.0,62.011,62.0392,61.9828,62.0392,7440.0
2019-08-09 15:45:00,65.95,66.02,65.92,65.97,15768.0,62.0392,62.105,62.011,62.058,15768.0
2019-08-09 15:50:00,65.96,65.96,65.91,65.93,14048.0,62.0486,62.0486,62.0016,62.0204,14048.0
2019-08-09 15:55:00,65.9,65.94,65.83,65.86,64888.0,61.9922,62.0298,61.9263,61.9545,64888.0
2019-08-12 09:30:00,65.76,66.0,65.65,65.67,34672.0,61.8605,62.0862,61.757,61.7758,34672.0
2019-08-12 09:35:00,65.65,65.83,65.65,65.78,13120.0,61.757,61.9263,61.757,61.8793,13120.0
2019-08-12 09:40:00,65.72,65.75,65.49,65.56,35280.0,61.8228,61.8511,61.6065,61.6723,35280.0
2019-08-12 09:45:00,65.55,65.6,65.49,65.55,18452.0,61.6629,61.7099,61.6065,61.6629,18452.0
2019-08-12 09:50:00,65.54,65.57,65.53,65.57,7200.0,61.6535,61.6817,61.6441,61.6817,7200.0
2019-08-12 09:55:00,65.59,65.7,65.59,65.69,5600.0,61.7005,61.804,61.7005,61.7946,5600.0
2019-08-12 10:00:00,65.76,65.91,65.64,65.67,19092.0,61.8605,62.0016,61.7476,61.7758,19092.0
2019-08-12 10:05:00,65.61,65.61,65.55,65.58,4016.0,61.7194,61.7194,61.6629,61.6911,4016.0
2019-08-12 10:10:00,65.61,65.67,65.55,65.58,9020.0,61.7194,61.7758,61.6629,61.6911,9020.0
2019-08-12 10:15:00,65.59,65.77,65.59,65.76,8400.0,61.7005,61.8699,61.7005,61.8605,8400.0
2019-08-12 10:20:00,65.78,65.85,65.77,65.85,11596.0,61.8793,61.9451,61.8699,61.9451,11596.0
2019-08-12 10:25:00,65.89,65.95,65.78,65.78,9008.0,61.9828,62.0392,61.8793,61.8793,9008.0
2019-08-12 10:30:00,65.79,65.82,65.76,65.78,8800.0,61.8887,61.9169,61.8605,61.8793,8800.0
2019-08-12 10:35:00,65.77,65.77,65.75,65.77,7612.0,61.8699,61.8699,61.8511,61.8699,7612.0
2019-08-12 10:40:00,65.79,65.83,65.72,65.8,7600.0,61.8887,61.9263,61.8228,61.8981,7600.0
2019-08-12 10:45:00,65.8,65.8,65.69,65.72,8000.0,61.8981,61.8981,61.7946,61.8228,8000.0
2019-08-12 10:50:00,65.74,65.75,65.69,65.72,8080.0,61.8416,61.8511,61.7946,61.8228,8080.0
2019-08-12 10:55:00,65.72,65.78,65.72,65.78,3600.0,61.8228,61.8793,61.8228,61.8793,3600.0
2019-08-12 11:00:00,65.74,65.74,65.58,65.58,6400.0,61.8416,61.8416,61.6911,61.6911,6400.0
2019-08-12 11:05:00,65.58,65.63,65.57,65.58,7260.0,61.6911,61.7382,61.6817,61.6911,7260.0
2019-08-12 11:10:00,65.55,65.56,65.39,65.44,7964.0,61.6629,61.6723,61.5124,61.5594,7964.0
2019-08-12 11:15:00,65.48,65.54,65.48,65.53,4000.0,61.5971,61.6535,61.5971,61.6441,4000.0
2019-08-12 11:20:00,65.56,65.6,65.53,65.54,9184.0,61.6723,61.7099,61.6441,61.6535,9184.0
2019-08-12 11:25:00,65.56,65.61,65.55,65.61,8400.0,61.6723,61.7194,61.6629,61.7194,8400.0
2019-08-12 11:30:00,65.61,65.64,65.48,65.48,15564.0,61.7194,61.7476,61.5971,61.5971,15564.0
2019-08-12 11:35:00,65.49,65.6,65.49,65.6,4036.0,61.6065,61.7099,61.6065,61.7099,4036.0
2019-08-12 11:40:00,65.58,65.66,65.57,65.66,4000.0,61.6911,61.7664,61.6817,61.7664,4000.0
2019-08-12 11:45:00,65.72,65.8,65.72,65.79,6400.0,61.8228,61.8981,61.8228,61.8887,6400.0
2019-08-12 11:50:00,65.79,65.88,65.79,65.88,13600.0,61.8887,61.9733,61.8887,61.9733,13600.0
2019-08-12 11:55:00,65.86,65.9,65.86,65.9,4880.0,61.9545,61.9922,61.9545,61.9922,4880.0
2019-08-12 12:00:00,65.88,65.88,65.81,65.81,6812.0,61.9733,61.9733,61.9075,61.9075,6812.0
2019-08-12 12:05:00,65.82,65.83,65.78,65.83,7200.0,61.9169,61.9263,61.8793,61.9263,7200.0
2019-08-12 12:10:00,65.88,65.88,65.88,65.88,400.0,61.9733,61.9733,61.9733,61.9733,400.0
2019-08-12 12:15:00,65.88,65.9,65.83,65.9,4000.0,61.9733,61.9922,61.9263,61.9922,4000.0
2019-08-12 12:20:00,65.93,65.96,65.91,65.94,4400.0,62.0204,62.0486,62.0016,62.0298,4400.0
2019-08-12 12:25:00,65.95,65.99,65.92,65.98,4800.0,62.0392,62.0768,62.011,62.0674,4800.0
2019-08-12 12:30:00,65.98,66.01,65.92,65.95,6380.0,62.0674,62.0956,62.011,62.0392,6380.0
2019-08-12 12:35:00,65.94,65.98,65.88,65.93,7920.0,62.0298,62.0674,61.9733,62.0204,7920.0
2019-08-12 12:40:00,65.89,65.89,65.78,65.81,7740.0,61.9828,61.9828,61.8793,61.9075,7740.0
2019-08-12 12:45:00,65.78,65.78,65.76,65.78,3600.0,61.8793,61.8793,61.8605,61.8793,3600.0
2019-08-12 12:50:00,65.78,65.78,65.66,65.66,3716.0,61.8793,61.8793,61.7664,61.7664,3716.0
2019-08-12 12:55:00,65.67,65.72,65.67,65.72,5600.0,61.7758,61.8228,61.7758,61.8228,5600.0
2019-08-12 13:00:00,65.71,65.71,65.65,65.7,9692.0,61.8134,61.8134,61.757,61.804,9692.0
2019-08-12 13:05:00,65.7,65.75,65.7,65.75,3200.0,61.804,61.8511,61.804,61.8511,3200.0
2019-08-12 13:10:00,65.77,65.78,65.76,65.77,3600.0,61.8699,61.8793,61.8605,61.8699,3600.0
2019-08-12 13:15:00,65.76,65.76,65.7,65.7,3600.0,61.8605,61.8605,61.804,61.804,3600.0
2019-08-12 13:20:00,65.7,65.76,65.7,65.73,7600.0,61.804,61.8605,61.804,61.8322,7600.0
2019-08-12 13:25:00,65.73,65.75,65.69,65.69,5600.0,61.8322,61.8511,61.7946,61.7946,5600.0
2019-08-12 13:30:00,65.68,65.68,65.65,65.68,5600.0,61.7852,61.7852,61.757,61.7852,5600.0
2019-08-12 13:35:00,65.66,65.69,65.61,65.61,9404.0,61.7664,61.7946,61.7194,61.7194,9404.0
2019-08-12 13:40:00,65.6,65.6,65.53,65.53,3600.0,61.7099,61.7099,61.6441,61.6441,3600.0
2019-08-12 13:45:00,65.51,65.52,65.49,65.5,4052.0,61.6253,61.6347,61.6065,61.6159,4052.0
2019-08-12 13:50:00,65.47,65.49,65.41,65.49,8200.0,61.5877,61.6065,61.5312,61.6065,8200.0
2019-08-12 13:55:00,65.53,65.57,65.53,65.55,5688.0,61.6441,61.6817,61.6441,61.6629,5688.0
2019-08-12 14:00:00,65.53,65.53,65.46,65.52,5772.0,61.6441,61.6441,61.5783,61.6347,5772.0
2019-08-12 14:05:00,65.5,65.58,65.48,65.56,5600.0,61.6159,61.6911,61.5971,61.6723,5600.0
2019-08-12 14:10:00,65.53,65.53,65.5,65.52,2508.0,61.6441,61.6441,61.6159,61.6347,2508.0
2019-08-12 14:15:00,65.51,65.57,65.47,65.51,6008.0,61.6253,61.6817,61.5877,61.6253,6008.0
2019-08-12 14:20:00,65.48,65.49,65.4,65.46,7260.0,61.5971,61.6065,61.5218,61.5783,7260.0
2019-08-12 14:25:00,65.46,65.46,65.39,65.39,2000.0,61.5783,61.5783,61.5124,61.5124,2000.0
2019-08-12 14:30:00,65.39,65.44,65.39,65.41,7200.0,61.5124,61.5594,61.5124,61.5312,7200.0
2019-08-12 14:35:00,65.38,65.44,65.38,65.41,5652.0,61.503,61.5594,61.503,61.5312,5652.0
2019-08-12 14:40:00,65.41,65.42,65.25,65.3,8712.0,61.5312,61.5406,61.3807,61.4277,8712.0
2019-08-12 14:45:00,65.31,65.31,65.27,65.27,5600.0,61.4371,61.4371,61.3995,61.3995,5600.0
2019-08-12 14:50:00,65.3,65.34,65.27,65.27,9348.0,61.4277,61.4654,61.3995,61.3995,9348.0
2019-08-12 14:55:00,65.27,65.3,65.2,65.24,5104.0,61.3995,61.4277,61.3337,61.3713,5104.0
2019-08-12 15:00:00,65.33,65.42,65.32,65.41,10032.0,61.456,61.5406,61.4466,61.5312,10032.0
2019-08-12 15:05:00,65.39,65.44,65.35,65.44,15192.0,61.5124,61.5594,61.4748,61.5594,15192.0
2019-08-12 15:10:00,65.33,65.35,65.23,65.29,12308.0,61.456,61.4748,61.3619,61.4183,12308.0
2019-08-12 15:15:00,65.3,65.32,65.26,65.3,9080.0,61.4277,61.4466,61.3901,61.4277,9080.0
2019-08-12 15:20:00,65.33,65.37,65.28,65.36,18800.0,61.456,61.4936,61.4089,61.4842,18800.0
2019-08-12 15:25:00,65.35,65.46,65.32,65.46,12400.0,61.4748,61.5783,61.4466,61.5783,12400.0
2019-08-12 15:30:00,65.46,65.47,65.32,65.36,30512.0,61.5783,61.5877,61.4466,61.4842,30512.0
2019-08-12 15:35:00,65.36,65.39,65.32,65.35,11796.0,61.4842,61.5124,61.4466,61.4748,11796.0
2019-08-12 15:40:00,65.36,65.43,65.34,65.43,10200.0,61.4842,61.55,61.4654,61.55,10200.0
2019-08-12 15:45:00,65.42,65.46,65.42,65.42,21208.0,61.5406,61.5783,61.5406,61.5406,21208.0
2019-08-12 15:50:00,65.44,65.47,65.42,65.46,16628.0,61.5594,61.5877,61.5406,61.5783,16628.0
2019-08-12 15:55:00,65.45,65.46,65.31,65.35,116440.0,61.5688,61.5783,61.4371,61.4748,116440.0
2019-08-13 09:30:00,65.14,65.33,65.09,65.23,35652.0,61.2772,61.456,61.2302,61.3619,35652.0
2019-08-13 09:35:00,65.29,65.59,65.29,65.49,18400.0,61.4183,61.7005,61.4183,61.6065,18400.0
2019-08-13 09:40:00,65.66,65.71,65.3,65.69,31240.0,61.7664,61.8134,61.4277,61.7946,31240.0
2019-08-13 09:45:00,65.78,66.43,65.5,66.05,31552.0,61.8793,62.4907,61.6159,62.1333,31552.0
2019-08-13 09:50:00,65.94,66.36,65.89,66.22,13092.0,62.0298,62.4249,61.9828,62.2932,13092.0
2019-08-13 09:55:00,66.29,66.38,66.11,66.3,15500.0,62.359,62.4437,62.1897,62.3684,15500.0
2019-08-13 10:00:00,66.24,66.3,65.97,66.14,14108.0,62.312,62.3684,62.058,62.2179,14108.0
2019-08-13 10:05:00,66.06,66.45,66.06,66.34,63224.0,62.1427,62.5095,62.1427,62.4061,63224.0
2019-08-13 10:10:00,66.3,66.3,66.25,66.25,1200.0,62.3684,62.3684,62.3214,62.3214,1200.0
2019-08-13 10:15:00,66.29,66.55,66.28,66.55,34332.0,62.359,62.6036,62.3496,62.6036,34332.0
2019-08-13 10:20:00,66.56,66.56,66.3,66.35,8400.0,62.613,62.613,62.3684,62.4155,8400.0
2019-08-13 10:25:00,66.36,66.61,66.33,66.61,14092.0,62.4249,62.6601,62.3967,62.6601,14092.0
2019-08-13 10:30:00,66.61,66.61,66.42,66.47,16880.0,62.6601,62.6601,62.4813,62.5284,16880.0
2019-08-13 10:35:00,66.4,66.5,66.37,66.37,4000.0,62.4625,62.5566,62.4343,62.4343,4000.0
2019-08-13 10:40:00,66.44,66.44,66.27,66.29,17640.0,62.5001,62.5001,62.3402,62.359,17640.0
2019-08-13 10:45:00,66.36,66.43,66.26,66.28,2800.0,62.4249,62.4907,62.3308,62.3496,2800.0
2019-08-13 10:50:00,66.24,66.28,66.11,66.13,15424.0,62.312,62.3496,62.1897,62.2085,15424.0
2019-08-13 10:55:00,66.13,66.2,66.07,66.13,7884.0,62.2085,62.2744,62.1521,62.2085,7884.0
2019-08-13 11:00:00,66.1,66.2,66.07,66.09,6800.0,62.1803,62.2744,62.1521,62.1709,6800.0
2019-08-13 11:05:00,66.12,66.32,66.12,66.27,6800.0,62.1991,62.3873,62.1991,62.3402,6800.0
2019-08-13 11:10:00,66.28,66.32,66.23,66.32,2940.0,62.3496,62.3873,62.3026,62.3873,2940.0
2019-08-13 11:15:00,66.32,66.32,66.09,66.11,6800.0,62.3873,62.3873,62.1709,62.1897,6800.0
2019-08-13 11:20:00,66.19,66.19,66.06,66.06,12400.0,62.265,62.265,62.1427,62.1427,12400.0
2019-08-13 11:25:00,66.03,66.13,65.97,66.12,9720.0,62.1144,62.2085,62.058,62.1991,9720.0
2019-08-13 11:30:00,66.15,66.15,66.07,66.09,7160.0,62.2273,62.2273,62.1521,62.1709,7160.0
2019-08-13 11:35:00,66.12,66.3,66.07,66.25,6556.0,62.1991,62.3684,62.1521,62.3214,6556.0
2019-08-13 11:40:00,66.24,66.32,66.24,66.29,6392.0,62.312,62.3873,62.312,62.359,6392.0
2019-08-13 11:45:00,66.34,66.37,66.31,66.32,5696.0,62.4061,62.4343,62.3778,62.3873,5696.0
2019-08-13 11:50:00,66.29,66.39,66.29,66.39,5400.0,62.359,62.4531,62.359,62.4531,5400.0
2019-08-13 11:55:00,66.45,66.53,66.32,66.53,9696.0,62.5095,62.5848,62.3873,62.5848,9696.0
2019-08-13 12:00:00,66.52,66.52,66.36,66.43,12176.0,62.5754,62.5754,62.4249,62.4907,12176.0
2019-08-13 12:05:00,66.39,66.47,66.39,66.46,5816.0,62.4531,62.5284,62.4531,62.519,5816.0
2019-08-13 12:10:00,66.47,66.52,66.47,66.52,6380.0,62.5284,62.5754,62.5284,62.5754,6380.0
2019-08-13 12:15:00,66.54,66.58,66.51,66.54,6400.0,62.5942,62.6318,62.566,62.5942,6400.0
2019-08-13 12:20:00,66.57,66.57,66.5,66.5,2800.0,62.6224,62.6224,62.5566,62.5566,2800.0
2019-08-13 12:25:00,66.49,66.5,66.45,66.45,5508.0,62.5472,62.5566,62.5095,62.5095,5508.0
2019-08-13 12:30:00,66.36,66.37,66.33,66.34,2800.0,62.4249,62.4343,62.3967,62.4061,2800.0
2019-08-13 12:35:00,66.39,66.45,66.38,66.45,6000.0,62.4531,62.5095,62.4437,62.5095,6000.0
2019-08-13 12:40:00,66.43,66.44,66.41,66.44,2996.0,62.4907,62.5001,62.4719,62.5001,2996.0
2019-08-13 12:45:00,66.43,66.46,66.42,66.44,5300.0,62.4907,62.519,62.4813,62.5001,5300.0
2019-08-13 12:50:00,66.43,66.5,66.42,66.42,4000.0,62.4907,62.5566,62.4813,62.4813,4000.0
2019-08-13 12:55:00,66.38,66.38,66.3,66.37,3200.0,62.4437,62.4437,62.3684,62.4343,3200.0
2019-08-13 13:00:00,66.41,66.46,66.36,66.41,10400.0,62.4719,62.519,62.4249,62.4719,10400.0
2019-08-13 13:05:00,66.42,66.44,66.38,66.44,4800.0,62.4813,62.5001,62.4437,62.5001,4800.0
2019-08-13 13:10:00,66.42,66.42,66.38,66.39,9600.0,62.4813,62.4813,62.4437,62.4531,9600.0
2019-08-13 13:15:00,66.41,66.41,66.16,66.17,7220.0,62.4719,62.4719,62.2367,62.2461,7220.0
2019-08-13 13:20:00,66.16,66.23,66.13,66.18,14192.0,62.2367,62.3026,62.2085,62.2556,14192.0
2019-08-13 13:25:00,66.17,66.25,66.16,66.2,11036.0,62.2461,62.3214,62.2367,62.2744,11036.0
2019-08-13 13:30:00,66.22,66.24,66.17,66.17,7616.0,62.2932,62.312,62.2461,62.2461,7616.0
2019-08-13 13:35:00,66.3,66.3,66.25,66.25,4400.0,62.3684,62.3684,62.3214,62.3214,4400.0
2019-08-13 13:40:00,66.24,66.25,66.19,66.25,12600.0,62.312,62.3214,62.265,62.3214,12600.0
2019-08-13 13:45:00,66.25,66.27,66.18,66.18,10928.0,62.3214,62.3402,62.2556,62.2556,10928.0
2019-08-13 13:50:00,66.18,66.32,66.17,66.32,6400.0,62.2556,62.3873,62.2461,62.3873,6400.0
2019-08-13 13:55:00,66.27,66.29,66.25,66.27,5200.0,62.3402,62.359,62.3214,62.3402,5200.0
2019-08-13 14:00:00,66.29,66.4,66.26,66.39,7620.0,62.359,62.4625,62.3308,62.4531,7620.0
2019-08-13 14:05:00,66.36,66.4,66.35,66.39,5220.0,62.4249,62.4625,62.4155,62.4531,5220.0
2019-08-13 14:10:00,66.39,66.43,66.39,66.39,11680.0,62.4531,62.4907,62.4531,62.4531,11680.0
2019-08-13 14:15:00,66.41,66.47,66.41,66.45,7200.0,62.4719,62.5284,62.4719,62.5095,7200.0
2019-08-13 14:20:00,66.43,66.52,66.43,66.51,2040.0,62.4907,62.5754,62.4907,62.566,2040.0
2019-08-13 14:25:00,66.53,66.55,66.48,66.53,9200.0,62.5848,62.6036,62.5378,62.5848,9200.0
2019-08-13 14:30:00,66.55,66.68,66.55,66.67,19412.0,62.6036,62.7259,62.6036,62.7165,19412.0
2019-08-13 14:35:00,66.66,66.66,66.61,66.64,8504.0,62.7071,62.7071,62.6601,62.6883,8504.0
2019-08-13 14:40:00,66.62,66.64,66.61,66.61,6000.0,62.6695,62.6883,62.6601,62.6601,6000.0
2019-08-13 14:45:00,66.62,66.66,66.61,66.61,4000.0,62.6695,62.7071,62.6601,62.6601,4000.0
2019-08-13 14:50:00,66.63,66.68,66.62,66.62,7200.0,62.6789,62.7259,62.6695,62.6695,7200.0
2019-08-13 14:55:00,66.57,66.63,66.57,66.6,3948.0,62.6224,62.6789,62.6224,62.6506,3948.0
2019-08-13 15:00:00,66.6,66.61,66.56,66.56,6400.0,62.6506,62.6601,62.613,62.613,6400.0
2019-08-13 15:05:00,66.51,66.56,66.47,66.56,6012.0,62.566,62.613,62.5284,62.613,6012.0
2019-08-13 15:10:00,66.54,66.6,66.5,66.6,5200.0,62.5942,62.6506,62.5566,62.6506,5200.0
2019-08-13 15:15:00,66.58,66.58,66.51,66.55,8488.0,62.6318,62.6318,62.566,62.6036,8488.0
2019-08-13 15:20:00,66.58,66.58,66.55,66.55,3248.0,62.6318,62.6318,62.6036,62.6036,3248.0
2019-08-13 15:25:00,66.55,66.59,66.54,66.58,7200.0,62.6036,62.6412,62.5942,62.6318,7200.0
2019-08-13 15:30:00,66.55,66.56,66.52,66.52,9716.0,62.6036,62.613,62.5754,62.5754,9716.0
2019-08-13 15:35:00,66.56,66.56,66.53,66.54,4800.0,62.613,62.613,62.5848,62.5942,4800.0
2019-08-13 15:40:00,66.55,66.58,66.48,66.48,11344.0,62.6036,62.6318,62.5378,62.5378,11344.0
2019-08-13 15:45:00,66.45,66.49,66.44,66.46,10400.0,62.5095,62.5472,62.5001,62.519,10400.0
2019-08-13 15:50:00,66.5,66.55,66.47,66.55,20400.0,62.5566,62.6036,62.5284,62.6036,20400.0
2019-08-13 15:55:00,66.55,66.58,66.45,66.54,72920.0,62.6036,62.6318,62.5095,62.5942,72920.0
2019-08-14 09:30:00,65.62,66.2,65.54,66.14,47172.0,61.7288,62.2744,61.6535,62.2179,47172.0
2019-08-14 09:35:00,66.41,66.42,66.06,66.3,10484.0,62.4719,62.4813,62.1427,62.3684,10484.0
2019-08-14 09:40:00,66.33,66.33,65.92,66.06,43164.0,62.3967,62.3967,62.011,62.1427,43164.0
2019-08-14 09:45:00,65.98,65.99,65.86,65.86,14520.0,62.0674,62.0768,61.9545,61.9545,14520.0
2019-08-14 09:50:00,65.71,65.85,65.7,65.77,16728.0,61.8134,61.9451,61.804,61.8699,16728.0
2019-08-14 09:55:00,65.78,65.94,65.78,65.92,12940.0,61.8793,62.0298,61.8793,62.011,12940.0
2019-08-14 10:00:00,65.95,65.95,65.75,65.75,9400.0,62.0392,62.0392,61.8511,61.8511,9400.0
2019-08-14 10:05:00,65.66,65.81,65.61,65.79,20020.0,61.7664,61.9075,61.7194,61.8887,20020.0
2019-08-14 10:10:00,65.81,65.83,65.74,65.75,4200.0,61.9075,61.9263,61.8416,61.8511,4200.0
2019-08-14 10:15:00,65.86,65.86,65.7,65.71,4800.0,61.9545,61.9545,61.804,61.8134,4800.0
2019-08-14 10:20:00,65.71,65.73,65.64,65.69,8040.0,61.8134,61.8322,61.7476,61.7946,8040.0
2019-08-14 10:25:00,65.74,65.82,65.74,65.82,5120.0,61.8416,61.9169,61.8416,61.9169,5120.0
2019-08-14 10:30:00,65.76,65.76,65.67,65.67,4000.0,61.8605,61.8605,61.7758,61.7758,4000.0
2019-08-14 10:35:00,65.64,65.67,65.61,65.62,1200.0,61.7476,61.7758,61.7194,61.7288,1200.0
2019-08-14 10:40:00,65.57,65.72,65.5,65.68,4976.0,61.6817,61.8228,61.6159,61.7852,4976.0
2019-08-14 10:45:00,65.61,65.61,65.53,65.58,5200.0,61.7194,61.7194,61.6441,61.6911,5200.0
2019-08-14 10:50:00,65.54,65.57,65.53,65.56,4416.0,61.6535,61.6817,61.6441,61.6723,4416.0
2019-08-14 10:55:00,65.55,65.58,65.47,65.47,7952.0,61.6629,61.6911,61.5877,61.5877,7952.0
2019-08-14 11:00:00,65.38,65.42,65.34,65.39,8384.0,61.503,61.5406,61.4654,61.5124,8384.0
2019-08-14 11:05:00,65.38,65.43,65.36,65.36,3200.0,61.503,61.55,61.4842,61.4842,3200.0
2019-08-14 11:10:00,65.37,65.37,65.28,65.33,7600.0,61.4936,61.4936,61.4089,61.456,7600.0
2019-08-14 11:15:00,65.24,65.27,65.15,65.27,10780.0,61.3713,61.3995,61.2866,61.3995,10780.0
2019-08-14 11:20:00,65.24,65.4,65.24,65.35,6000.0,61.3713,61.5218,61.3713,61.4748,6000.0
2019-08-14 11:25:00,65.38,65.39,65.31,65.31,4000.0,61.503,61.5124,61.4371,61.4371,4000.0
2019-08-14 11:30:00,65.33,65.4,65.33,65.38,2016.0,61.456,61.5218,61.456,61.503,2016.0
2019-08-14 11:35:00,65.36,65.37,65.29,65.35,6800.0,61.4842,61.4936,61.4183,61.4748,6800.0
2019-08-14 11:40:00,65.36,65.36,65.22,65.25,2800.0,61.4842,61.4842,61.3525,61.3807,2800.0
2019-08-14 11:45:00,65.21,65.21,65.1,65.13,8528.0,61.3431,61.3431,61.2396,61.2678,8528.0
2019-08-14 11:50:00,65.16,65.19,65.08,65.08,3600.0,61.296,61.3243,61.2208,61.2208,3600.0
2019-08-14 11:55:00,65.07,65.12,64.96,65.1,10532.0,61.2114,61.2584,61.1079,61.2396,10532.0
2019-08-14 12:00:00,64.96,64.99,64.85,64.9,24672.0,61.1079,61.1361,61.0044,61.0515,24672.0
2019-08-14 12:05:00,64.92,65.02,64.91,64.94,7944.0,61.0703,61.1643,61.0609,61.0891,7944.0
2019-08-14 12:10:00,64.95,64.99,64.9,64.99,2000.0,61.0985,61.1361,61.0515,61.1361,2000.0
2019-08-14 12:15:00,64.96,65.02,64.96,65.02,2408.0,61.1079,61.1643,61.1079,61.1643,2408.0
2019-08-14 12:20:00,64.99,65.05,64.99,65.02,2800.0,61.1361,61.1926,61.1361,61.1643,2800.0
2019-08-14 12:25:00,64.91,65.0,64.91,65.0,1200.0,61.0609,61.1455,61.0609,61.1455,1200.0
2019-08-14 12:30:00,65.03,65.05,65.02,65.04,5960.0,61.1737,61.1926,61.1643,61.1832,5960.0
2019-08-14 12:35:00,64.99,65.0,64.96,64.96,2320.0,61.1361,61.1455,61.1079,61.1079,2320.0
2019-08-14 12:40:00,64.92,64.92,64.92,64.92,800.0,61.0703,61.0703,61.0703,61.0703,800.0
2019-08-14 12:45:00,64.85,64.87,64.72,64.74,8340.0,61.0044,61.0232,60.8821,60.9009,8340.0
2019-08-14 12:50:00,64.69,64.73,64.67,64.67,5200.0,60.8539,60.8915,60.8351,60.8351,5200.0
2019-08-14 12:55:00,64.67,64.67,64.54,64.63,2520.0,60.8351,60.8351,60.7128,60.7975,2520.0
2019-08-14 13:00:00,64.64,64.68,64.6,64.64,4172.0,60.8069,60.8445,60.7692,60.8069,4172.0
2019-08-14 13:05:00,64.65,64.65,64.62,64.62,2800.0,60.8163,60.8163,60.7881,60.7881,2800.0
2019-08-14 13:10:00,64.67,64.78,64.62,64.78,8400.0,60.8351,60.9386,60.7881,60.9386,8400.0
2019-08-14 13:15:00,64.74,64.76,64.67,64.67,4800.0,60.9009,60.9198,60.8351,60.8351,4800.0
2019-08-14 13:20:00,64.68,64.75,64.67,64.72,6000.0,60.8445,60.9104,60.8351,60.8821,6000.0
2019-08-14 13:25:00,64.82,64.99,64.81,64.88,5200.0,60.9762,61.1361,60.9668,61.0326,5200.0
2019-08-14 13:30:00,64.9,64.93,64.86,64.92,6400.0,61.0515,61.0797,61.0138,61.0703,6400.0
2019-08-14 13:35:00,64.88,64.98,64.86,64.98,4908.0,61.0326,61.1267,61.0138,61.1267,4908.0
2019-08-14 13:40:00,64.94,64.99,64.94,64.99,8400.0,61.0891,61.1361,61.0891,61.1361,8400.0
2019-08-14 13:45:00,64.99,64.99,64.94,64.96,8068.0,61.1361,61.1361,61.0891,61.1079,8068.0
2019-08-14 13:50:00,65.01,65.03,64.96,65.0,8800.0,61.1549,61.1737,61.1079,61.1455,8800.0
2019-08-14 13:55:00,65.0,65.03,64.96,64.97,4800.0,61.1455,61.1737,61.1079,61.1173,4800.0
2019-08-14 14:00:00,64.98,64.98,64.88,64.9,5200.0,61.1267,61.1267,61.0326,61.0515,5200.0
2019-08-14 14:05:00,64.84,64.86,64.78,64.83,15584.0,60.995,61.0138,60.9386,60.9856,15584.0
2019-08-14 14:10:00,64.81,64.83,64.79,64.8,8800.0,60.9668,60.9856,60.948,60.9574,8800.0
2019-08-14 14:15:00,64.77,64.92,64.77,64.89,17924.0,60.9292,61.0703,60.9292,61.0421,17924.0
2019-08-14 14:20:00,64.86,64.86,64.69,64.69,6800.0,61.0138,61.0138,60.8539,60.8539,6800.0
2019-08-14 14:25:00,64.7,64.73,64.65,64.66,14000.0,60.8633,60.8915,60.8163,60.8257,14000.0
2019-08-14 14:30:00,64.69,64.72,64.53,64.53,10800.0,60.8539,60.8821,60.7034,60.7034,10800.0
2019-08-14 14:35:00,64.51,64.55,64.48,64.5,11364.0,60.6846,60.7222,60.6564,60.6752,11364.0
2019-08-14 14:40:00,64.45,64.49,64.42,64.44,6000.0,60.6281,60.6658,60.5999,60.6187,6000.0
2019-08-14 14:45:00,64.47,64.54,64.38,64.41,22372.0,60.647,60.7128,60.5623,60.5905,22372.0
2019-08-14 14:50:00,64.39,64.48,64.39,64.43,9200.0,60.5717,60.6564,60.5717,60.6093,9200.0
2019-08-14 14:55:00,64.42,64.45,64.36,64.36,16708.0,60.5999,60.6281,60.5435,60.5435,16708.0
2019-08-14 15:00:00,64.36,64.52,64.34,64.48,24800.0,60.5435,60.694,60.5247,60.6564,24800.0
2019-08-14 15:05:00,64.47,64.52,64.42,64.48,12000.0,60.647,60.694,60.5999,60.6564,12000.0
2019-08-14 15:10:00,64.5,64.57,64.44,64.45,27356.0,60.6752,60.741,60.6187,60.6281,27356.0
2019-08-14 15:15:00,64.44,64.45,64.35,64.35,9600.0,60.6187,60.6281,60.5341,60.5341,9600.0
2019-08-14 15:20:00,64.33,64.36,64.22,64.22,21968.0,60.5153,60.5435,60.4118,60.4118,21968.0
2019-08-14 15:25:00,64.25,64.56,64.25,64.42,14400.0,60.44,60.7316,60.44,60.5999,14400.0
2019-08-14 15:30:00,64.32,64.32,64.21,64.28,15600.0,60.5059,60.5059,60.4024,60.4682,15600.0
2019-08-14 15:35:00,64.27,64.36,64.27,64.32,20204.0,60.4588,60.5435,60.4588,60.5059,20204.0
2019-08-14 15:40:00,64.33,64.39,64.19,64.28,24180.0,60.5153,60.5717,60.3836,60.4682,24180.0
2019-08-14 15:45:00,64.27,64.39,64.25,64.25,20612.0,60.4588,60.5717,60.44,60.44,20612.0
2019-08-14 15:50:00,64.3,64.45,64.24,64.45,26020.0,60.487,60.6281,60.4306,60.6281,26020.0
2019-08-14 15:55:00,64.42,64.42,64.15,64.17,103060.0,60.5999,60.5999,60.3459,60.3647,103060.0
2019-08-15 09:30:00,64.3,64.62,64.06,64.55,43796.0,60.487,60.7881,60.2613,60.7222,43796.0
2019-08-15 09:35:00,64.42,64.48,64.15,64.33,17200.0,60.5999,60.6564,60.3459,60.5153,17200.0
2019-08-15 09:40:00,64.29,64.29,64.04,64.18,20776.0,60.4776,60.4776,60.2425,60.3742,20776.0
2019-08-15 09:45:00,64.19,64.55,64.19,64.31,20040.0,60.3836,60.7222,60.3836,60.4964,20040.0
2019-08-15 09:50:00,64.31,64.4,64.19,64.35,15760.0,60.4964,60.5811,60.3836,60.5341,15760.0
2019-08-15 09:55:00,64.36,64.36,64.21,64.28,15200.0,60.5435,60.5435,60.4024,60.4682,15200.0
2019-08-15 10:00:00,64.24,64.35,64.23,64.31,8000.0,60.4306,60.5341,60.4212,60.4964,8000.0
2019-08-15 10:05:00,64.29,64.34,64.17,64.34,17512.0,60.4776,60.5247,60.3647,60.5247,17512.0
2019-08-15 10:10:00,64.37,64.49,64.34,64.49,6384.0,60.5529,60.6658,60.5247,60.6658,6384.0
2019-08-15 10:15:00,64.51,64.58,64.46,64.54,5008.0,60.6846,60.7504,60.6376,60.7128,5008.0
2019-08-15 10:20:00,64.45,64.5,64.39,64.5,4400.0,60.6281,60.6752,60.5717,60.6752,4400.0
2019-08-15 10:25:00,64.66,64.7,64.63,64.64,8800.0,60.8257,60.8633,60.7975,60.8069,8800.0
2019-08-15 10:30:00,64.57,64.78,64.54,64.68,11336.0,60.741,60.9386,60.7128,60.8445,11336.0
2019-08-15 10:35:00,64.77,64.83,64.76,64.83,7200.0,60.9292,60.9856,60.9198,60.9856,7200.0
2019-08-15 10:40:00,64.79,64.88,64.76,64.88,8140.0,60.948,61.0326,60.9198,61.0326,8140.0
2019-08-15 10:45:00,64.92,64.94,64.88,64.9,11800.0,61.0703,61.0891,61.0326,61.0515,11800.0
2019-08-15 10:50:00,64.92,65.13,64.92,65.11,13752.0,61.0703,61.2678,61.0703,61.249,13752.0
2019-08-15 10:55:00,65.11,65.14,64.92,64.93,28824.0,61.249,61.2772,61.0703,61.0797,28824.0
2019-08-15 11:00:00,64.93,64.97,64.85,64.91,11580.0,61.0797,61.1173,61.0044,61.0609,11580.0
2019-08-15 11:05:00,64.85,64.89,64.78,64.81,10860.0,61.0044,61.0421,60.9386,60.9668,10860.0
2019-08-15 11:10:00,64.83,65.04,64.83,65.03,12000.0,60.9856,61.1832,60.9856,61.1737,12000.0
2019-08-15 11:15:00,65.0,65.12,65.0,65.11,4800.0,61.1455,61.2584,61.1455,61.249,4800.0
2019-08-15 11:20:00,65.05,65.2,64.97,65.16,11912.0,61.1926,61.3337,61.1173,61.296,11912.0
2019-08-15 11:25:00,65.17,65.24,65.09,65.22,10168.0,61.3054,61.3713,61.2302,61.3525,10168.0
2019-08-15 11:30:00,65.29,65.29,65.17,65.22,7844.0,61.4183,61.4183,61.3054,61.3525,7844.0
2019-08-15 11:35:00,65.28,65.28,65.16,65.16,4800.0,61.4089,61.4089,61.296,61.296,4800.0
2019-08-15 11:40:00,65.2,65.21,65.1,65.19,9200.0,61.3337,61.3431,61.2396,61.3243,9200.0
2019-08-15 11:45:00,65.21,65.21,65.02,65.02,18048.0,61.3431,61.3431,61.1643,61.1643,18048.0
2019-08-15 11:50:00,65.02,65.02,64.92,64.92,8104.0,61.1643,61.1643,61.0703,61.0703,8104.0
2019-08-15 11:55:00,64.98,65.16,64.97,65.16,18000.0,61.1267,61.296,61.1173,61.296,18000.0
2019-08-15 12:00:00,65.12,65.12,65.05,65.1,10064.0,61.2584,61.2584,61.1926,61.2396,10064.0
2019-08-15 12:05:00,65.13,65.17,65.1,65.11,8740.0,61.2678,61.3054,61.2396,61.249,8740.0
2019-08-15 12:10:00,65.07,65.12,64.96,65.0,15200.0,61.2114,61.2584,61.1079,61.1455,15200.0
2019-08-15 12:15:00,65.04,65.07,64.98,65.05,20116.0,61.1832,61.2114,61.1267,61.1926,20116.0
2019-08-15 12:20:00,65.03,65.03,64.96,64.97,8400.0,61.1737,61.1737,61.1079,61.1173,8400.0
2019-08-15 12:25:00,64.95,64.98,64.95,64.98,1200.0,61.0985,61.1267,61.0985,61.1267,1200.0
2019-08-15 12:30:00,64.95,64.99,64.9,64.9,7456.0,61.0985,61.1361,61.0515,61.0515,7456.0
2019-08-15 12:35:00,64.98,64.98,64.83,64.83,6512.0,61.1267,61.1267,60.9856,60.9856,6512.0
2019-08-15 12:40:00,64.92,64.97,64.88,64.97,6452.0,61.0703,61.1173,61.0326,61.1173,6452.0
2019-08-15 12:45:00,64.98,65.0,64.95,64.95,4000.0,61.1267,61.1455,61.0985,61.0985,4000.0
2019-08-15 12:50:00,65.0,65.0,64.91,64.91,3600.0,61.1455,61.1455,61.0609,61.0609,3600.0
2019-08-15 12:55:00,64.9,64.97,64.88,64.97,4400.0,61.0515,61.1173,61.0326,61.1173,4400.0
2019-08-15 13:00:00,64.97,65.0,64.9,64.91,8588.0,61.1173,61.1455,61.0515,61.0609,8588.0
2019-08-15 13:05:00,64.91,65.0,64.9,64.98,12940.0,61.0609,61.1455,61.0515,61.1267,12940.0
2019-08-15 13:10:00,64.96,64.97,64.92,64.94,6348.0,61.1079,61.1173,61.0703,61.0891,6348.0
2019-08-15 13:15:00,64.96,65.0,64.95,65.0,21524.0,61.1079,61.1455,61.0985,61.1455,21524.0
2019-08-15 13:20:00,65.0,65.03,64.99,64.99,6400.0,61.1455,61.1737,61.1361,61.1361,6400.0
2019-08-15 13:25:00,64.96,64.98,64.89,64.9,12140.0,61.1079,61.1267,61.0421,61.0515,12140.0
2019-08-15 13:30:00,64.91,64.97,64.91,64.95,1600.0,61.0609,61.1173,61.0609,61.0985,1600.0
2019-08-15 13:35:00,64.92,64.94,64.86,64.86,5548.0,61.0703,61.0891,61.0138,61.0138,5548.0
2019-08-15 13:40:00,64.8,64.8,64.73,64.73,5136.0,60.9574,60.9574,60.8915,60.8915,5136.0
2019-08-15 13:45:00,64.73,64.73,64.64,64.64,3912.0,60.8915,60.8915,60.8069,60.8069,3912.0
2019-08-15 13:50:00,64.63,64.63,64.43,64.55,4800.0,60.7975,60.7975,60.6093,60.7222,4800.0
2019-08-15 13:55:00,64.52,64.63,64.49,64.58,11148.0,60.694,60.7975,60.6658,60.7504,11148.0
2019-08-15 14:00:00,64.56,64.69,64.54,64.59,9280.0,60.7316,60.8539,60.7128,60.7598,9280.0
2019-08-15 14:05:00,64.65,64.74,64.65,64.74,2400.0,60.8163,60.9009,60.8163,60.9009,2400.0
2019-08-15 14:10:00,64.75,64.94,64.75,64.9,10000.0,60.9104,61.0891,60.9104,61.0515,10000.0
2019-08-15 14:15:00,64.92,64.95,64.77,64.86,12948.0,61.0703,61.0985,60.9292,61.0138,12948.0
2019-08-15 14:20:00,64.89,65.0,64.89,64.96,5008.0,61.0421,61.1455,61.0421,61.1079,5008.0
2019-08-15 14:25:00,64.98,65.04,64.94,64.99,5200.0,61.1267,61.1832,61.0891,61.1361,5200.0
2019-08-15 14:30:00,64.93,64.99,64.88,64.92,13040.0,61.0797,61.1361,61.0326,61.0703,13040.0
2019-08-15 14:35:00,64.96,64.98,64.91,64.96,8716.0,61.1079,61.1267,61.0609,61.1079,8716.0
2019-08-15 14:40:00,64.98,64.98,64.94,64.96,7600.0,61.1267,61.1267,61.0891,61.1079,7600.0
2019-08-15 14:45:00,65.01,65.06,65.0,65.0,6392.0,61.1549,61.202,61.1455,61.1455,6392.0
2019-08-15 14:50:00,65.0,65.03,64.91,64.99,23656.0,61.1455,61.1737,61.0609,61.1361,23656.0
2019-08-15 14:55:00,65.04,65.04,64.98,65.0,7132.0,61.1832,61.1832,61.1267,61.1455,7132.0
2019-08-15 15:00:00,65.0,65.13,65.0,65.07,8696.0,61.1455,61.2678,61.1455,61.2114,8696.0
2019-08-15 15:05:00,65.13,65.17,65.08,65.12,13652.0,61.2678,61.3054,61.2208,61.2584,13652.0
2019-08-15 15:10:00,65.14,65.17,65.08,65.12,10000.0,61.2772,61.3054,61.2208,61.2584,10000.0
2019-08-15 15:15:00,65.11,65.14,65.1,65.12,10132.0,61.249,61.2772,61.2396,61.2584,10132.0
2019-08-15 15:20:00,65.14,65.18,65.06,65.06,18260.0,61.2772,61.3149,61.202,61.202,18260.0
2019-08-15 15:25:00,65.08,65.11,65.05,65.06,7844.0,61.2208,61.249,61.1926,61.202,7844.0
2019-08-15 15:30:00,65.08,65.11,65.06,65.08,8224.0,61.2208,61.249,61.202,61.2208,8224.0
2019-08-15 15:35:00,65.05,65.09,65.02,65.07,10820.0,61.1926,61.2302,61.1643,61.2114,10820.0
2019-08-15 15:40:00,65.11,65.17,65.05,65.16,14280.0,61.249,61.3054,61.1926,61.296,14280.0
2019-08-15 15:45:00,65.15,65.25,65.15,65.17,17992.0,61.2866,61.3807,61.2866,61.3054,17992.0
2019-08-15 15:50:00,65.17,65.17,65.07,65.12,43944.0,61.3054,61.3054,61.2114,61.2584,43944.0
2019-08-15 15:55:00,65.12,65.14,65.0,65.02,58068.0,61.2584,61.2772,61.1455,61.1643,58068.0
2019-08-16 09:30:00,65.67,65.73,65.45,65.48,92856.0,61.7758,61.8322,61.5688,61.5971,92856.0
2019-08-16 09:35:00,65.71,65.71,65.49,65.55,8576.0,61.8134,61.8134,61.6065,61.6629,8576.0
2019-08-16 09:40:00,65.6,65.6,65.4,65.4,6392.0,61.7099,61.7099,61.5218,61.5218,6392.0
2019-08-16 09:45:00,65.38,65.41,65.35,65.41,3324.0,61.503,61.5312,61.4748,61.5312,3324.0
2019-08-16 09:50:00,65.49,65.58,65.48,65.58,6400.0,61.6065,61.6911,61.5971,61.6911,6400.0
2019-08-16 09:55:00,65.56,65.59,65.43,65.59,16664.0,61.6723,61.7005,61.55,61.7005,16664.0
2019-08-16 10:00:00,65.59,65.71,65.59,65.64,5588.0,61.7005,61.8134,61.7005,61.7476,5588.0
2019-08-16 10:05:00,65.68,65.68,65.61,65.64,6100.0,61.7852,61.7852,61.7194,61.7476,6100.0
2019-08-16 10:10:00,65.63,65.71,65.56,65.63,5400.0,61.7382,61.8134,61.6723,61.7382,5400.0
2019-08-16 10:15:00,65.56,65.6,65.52,65.52,2000.0,61.6723,61.7099,61.6347,61.6347,2000.0
2019-08-16 10:20:00,65.47,65.78,65.47,65.67,40276.0,61.5877,61.8793,61.5877,61.7758,40276.0
2019-08-16 10:25:00,65.52,65.62,65.52,65.56,3600.0,61.6347,61.7288,61.6347,61.6723,3600.0
2019-08-16 10:30:00,65.53,65.59,65.51,65.54,6000.0,61.6441,61.7005,61.6253,61.6535,6000.0
2019-08-16 10:35:00,65.55,65.57,65.5,65.51,24108.0,61.6629,61.6817,61.6159,61.6253,24108.0
2019-08-16 10:40:00,65.54,65.63,65.52,65.58,25440.0,61.6535,61.7382,61.6347,61.6911,25440.0
2019-08-16 10:45:00,65.61,65.63,65.54,65.62,49568.0,61.7194,61.7382,61.6535,61.7288,49568.0
2019-08-16 10:50:00,65.61,65.69,65.58,65.67,15316.0,61.7194,61.7946,61.6911,61.7758,15316.0
2019-08-16 10:55:00,65.69,65.88,65.67,65.85,45376.0,61.7946,61.9733,61.7758,61.9451,45376.0
2019-08-16 11:00:00,65.84,65.84,65.73,65.73,27000.0,61.9357,61.9357,61.8322,61.8322,27000.0
2019-08-16 11:05:00,65.74,65.77,65.7,65.7,17736.0,61.8416,61.8699,61.804,61.804,17736.0
2019-08-16 11:10:00,65.75,65.75,65.65,65.67,14680.0,61.8511,61.8511,61.757,61.7758,14680.0
2019-08-16 11:15:00,65.66,65.67,65.65,65.65,2000.0,61.7664,61.7758,61.757,61.757,2000.0
2019-08-16 11:20:00,65.67,65.71,65.66,65.71,4000.0,61.7758,61.8134,61.7664,61.8134,4000.0
2019-08-16 11:25:00,65.69,65.7,65.62,65.66,5200.0,61.7946,61.804,61.7288,61.7664,5200.0
2019-08-16 11:30:00,65.6,65.64,65.56,65.64,22800.0,61.7099,61.7476,61.6723,61.7476,22800.0
2019-08-16 11:35:00,65.65,65.67,65.64,65.67,41200.0,61.757,61.7758,61.7476,61.7758,41200.0
2019-08-16 11:40:00,65.59,65.59,65.54,65.55,6432.0,61.7005,61.7005,61.6535,61.6629,6432.0
2019-08-16 11:45:00,65.51,65.59,65.49,65.59,7600.0,61.6253,61.7005,61.6065,61.7005,7600.0
2019-08-16 11:50:00,65.61,65.67,65.61,65.62,30800.0,61.7194,61.7758,61.7194,61.7288,30800.0
2019-08-16 11:55:00,65.58,65.67,65.58,65.64,18120.0,61.6911,61.7758,61.6911,61.7476,18120.0
2019-08-16 12:00:00,65.58,65.63,65.55,65.6,2400.0,61.6911,61.7382,61.6629,61.7099,2400.0
2019-08-16 12:05:00,65.62,65.63,65.61,65.61,6800.0,61.7288,61.7382,61.7194,61.7194,6800.0
2019-08-16 12:10:00,65.6,65.61,65.58,65.58,2400.0,61.7099,61.7194,61.6911,61.6911,2400.0
2019-08-16 12:15:00,65.51,65.54,65.51,65.54,1200.0,61.6253,61.6535,61.6253,61.6535,1200.0
2019-08-16 12:20:00,65.55,65.56,65.55,65.55,4000.0,61.6629,61.6723,61.6629,61.6629,4000.0
2019-08-16 12:25:00,65.56,65.63,65.56,65.61,5804.0,61.6723,61.7382,61.6723,61.7194,5804.0
2019-08-16 12:30:00,65.6,65.64,65.6,65.6,2000.0,61.7099,61.7476,61.7099,61.7099,2000.0
2019-08-16 12:35:00,65.68,65.7,65.64,65.66,3740.0,61.7852,61.804,61.7476,61.7664,3740.0
2019-08-16 12:40:00,65.67,65.67,65.67,65.67,400.0,61.7758,61.7758,61.7758,61.7758,400.0
2019-08-16 12:45:00,65.69,65.77,65.66,65.76,13600.0,61.7946,61.8699,61.7664,61.8605,13600.0
2019-08-16 12:50:00,65.74,65.74,65.74,65.74,400.0,61.8416,61.8416,61.8416,61.8416,400.0
2019-08-16 12:55:00,65.77,65.95,65.77,65.95,28156.0,61.8699,62.0392,61.8699,62.0392,28156.0
2019-08-16 13:00:00,65.95,65.99,65.95,65.98,5300.0,62.0392,62.0768,62.0392,62.0674,5300.0
2019-08-16 13:05:00,66.0,66.04,66.0,66.04,3492.0,62.0862,62.1239,62.0862,62.1239,3492.0
2019-08-16 13:10:00,66.06,66.14,66.0,66.11,6352.0,62.1427,62.2179,62.0862,62.1897,6352.0
2019-08-16 13:15:00,66.14,66.18,66.11,66.16,35220.0,62.2179,62.2556,62.1897,62.2367,35220.0
2019-08-16 13:20:00,66.17,66.17,66.02,66.07,19884.0,62.2461,62.2461,62.105,62.1521,19884.0
2019-08-16 13:25:00,66.07,66.07,66.0,66.06,3600.0,62.1521,62.1521,62.0862,62.1427,3600.0
2019-08-16 13:30:00,66.04,66.04,65.99,66.0,7200.0,62.1239,62.1239,62.0768,62.0862,7200.0
2019-08-16 13:35:00,66.01,66.02,66.01,66.02,2400.0,62.0956,62.105,62.0956,62.105,2400.0
2019-08-16 13:40:00,66.02,66.04,65.98,65.98,32376.0,62.105,62.1239,62.0674,62.0674,32376.0
2019-08-16 13:45:00,65.97,65.98,65.96,65.97,2000.0,62.058,62.0674,62.0486,62.058,2000.0
2019-08-16 13:50:00,65.96,66.0,65.96,66.0,1600.0,62.0486,62.0862,62.0486,62.0862,1600.0
2019-08-16 13:55:00,66.0,66.01,65.97,66.01,4216.0,62.0862,62.0956,62.058,62.0956,4216.0
2019-08-16 14:00:00,65.98,65.99,65.95,65.96,6400.0,62.0674,62.0768,62.0392,62.0486,6400.0
2019-08-16 14:05:00,65.96,65.96,65.95,65.95,800.0,62.0486,62.0486,62.0392,62.0392,800.0
2019-08-16 14:10:00,65.93,66.04,65.92,65.98,9200.0,62.0204,62.1239,62.011,62.0674,9200.0
2019-08-16 14:15:00,66.04,66.14,66.04,66.08,26732.0,62.1239,62.2179,62.1239,62.1615,26732.0
2019-08-16 14:20:00,66.07,66.11,66.07,66.07,27400.0,62.1521,62.1897,62.1521,62.1521,27400.0
2019-08-16 14:25:00,66.07,66.07,65.99,66.06,46412.0,62.1521,62.1521,62.0768,62.1427,46412.0
2019-08-16 14:30:00,66.05,66.12,66.04,66.09,22376.0,62.1333,62.1991,62.1239,62.1709,22376.0
2019-08-16 14:35:00,66.08,66.1,65.98,65.99,5200.0,62.1615,62.1803,62.0674,62.0768,5200.0
2019-08-16 14:40:00,66.0,66.02,65.94,66.02,44320.0,62.0862,62.105,62.0298,62.105,44320.0
2019-08-16 14:45:00,66.03,66.08,66.03,66.07,27568.0,62.1144,62.1615,62.1144,62.1521,27568.0
2019-08-16 14:50:00,66.08,66.08,66.04,66.04,2816.0,62.1615,62.1615,62.1239,62.1239,2816.0
2019-08-16 14:55:00,66.06,66.13,66.06,66.08,8812.0,62.1427,62.2085,62.1427,62.1615,8812.0
2019-08-16 15:00:00,66.06,66.11,66.05,66.1,5660.0,62.1427,62.1897,62.1333,62.1803,5660.0
2019-08-16 15:05:00,66.1,66.13,66.1,66.12,7200.0,62.1803,62.2085,62.1803,62.1991,7200.0
2019-08-16 15:10:00,66.1,66.15,66.08,66.15,10404.0,62.1803,62.2273,62.1615,62.2273,10404.0
2019-08-16 15:15:00,66.14,66.22,66.13,66.22,9600.0,62.2179,62.2932,62.2085,62.2932,9600.0
2019-08-16 15:20:00,66.13,66.13,66.09,66.13,3200.0,62.2085,62.2085,62.1709,62.2085,3200.0
2019-08-16 15:25:00,66.1,66.17,66.1,66.17,2000.0,62.1803,62.2461,62.1803,62.2461,2000.0
2019-08-16 15:30:00,66.16,66.16,66.08,66.08,10800.0,62.2367,62.2367,62.1615,62.1615,10800.0
2019-08-16 15:35:00,66.09,66.21,66.07,66.17,9924.0,62.1709,62.2838,62.1521,62.2461,9924.0
2019-08-16 15:40:00,66.16,66.2,66.16,66.17,5436.0,62.2367,62.2744,62.2367,62.2461,5436.0
2019-08-16 15:45:00,66.16,66.22,66.15,66.2,29660.0,62.2367,62.2932,62.2273,62.2744,29660.0
2019-08-16 15:50:00,66.22,66.27,66.17,66.26,21660.0,62.2932,62.3402,62.2461,62.3308,21660.0
2019-08-16 15:55:00,66.26,66.31,66.07,66.1,105052.0,62.3308,62.3778,62.1521,62.1803,105052.0
2019-08-19 09:30:00,66.95,67.15,66.66,66.82,24840.0,62.9799,63.168,62.7071,62.8576,24840.0
2019-08-19 09:35:00,66.75,66.81,66.56,66.56,7232.0,62.7918,62.8482,62.613,62.613,7232.0
2019-08-19 09:40:00,66.6,66.64,66.54,66.58,8000.0,62.6506,62.6883,62.5942,62.6318,8000.0
2019-08-19 09:45:00,66.58,66.58,66.25,66.25,12000.0,62.6318,62.6318,62.3214,62.3214,12000.0
2019-08-19 09:50:00,66.39,66.45,66.32,66.41,4628.0,62.4531,62.5095,62.3873,62.4719,4628.0
2019-08-19 09:55:00,66.43,66.57,66.43,66.57,3200.0,62.4907,62.6224,62.4907,62.6224,3200.0
2019-08-19 10:00:00,66.57,66.68,66.57,66.68,7400.0,62.6224,62.7259,62.6224,62.7259,7400.0
2019-08-19 10:05:00,66.69,66.69,66.6,66.64,4420.0,62.7353,62.7353,62.6506,62.6883,4420.0
2019-08-19 10:10:00,66.58,66.65,66.57,66.64,6500.0,62.6318,62.6977,62.6224,62.6883,6500.0
2019-08-19 10:15:00,66.65,66.79,66.62,66.78,18212.0,62.6977,62.8294,62.6695,62.82,18212.0
2019-08-19 10:20:00,66.8,66.85,66.8,66.83,2000.0,62.8388,62.8858,62.8388,62.867,2000.0
2019-08-19 10:25:00,66.85,66.94,66.8,66.93,6092.0,62.8858,62.9705,62.8388,62.9611,6092.0
2019-08-19 10:30:00,66.97,66.97,66.89,66.92,2000.0,62.9987,62.9987,62.9235,62.9517,2000.0
2019-08-19 10:35:00,66.81,66.85,66.81,66.85,2400.0,62.8482,62.8858,62.8482,62.8858,2400.0
2019-08-19 10:40:00,66.85,66.85,66.78,66.78,7480.0,62.8858,62.8858,62.82,62.82,7480.0
2019-08-19 10:45:00,66.64,66.71,66.64,66.71,1600.0,62.6883,62.7541,62.6883,62.7541,1600.0
2019-08-19 10:50:00,66.63,66.69,66.63,66.68,4800.0,62.6789,62.7353,62.6789,62.7259,4800.0
2019-08-19 10:55:00,66.71,66.73,66.67,66.68,6800.0,62.7541,62.7729,62.7165,62.7259,6800.0
2019-08-19 11:00:00,66.7,66.87,66.7,66.8,56308.0,62.7447,62.9046,62.7447,62.8388,56308.0
2019-08-19 11:05:00,66.82,66.82,66.74,66.74,3600.0,62.8576,62.8576,62.7823,62.7823,3600.0
2019-08-19 11:10:00,66.75,66.75,66.72,66.75,12012.0,62.7918,62.7918,62.7635,62.7918,12012.0
2019-08-19 11:15:00,66.74,66.74,66.69,66.7,12744.0,62.7823,62.7823,62.7353,62.7447,12744.0
2019-08-19 11:20:00,66.72,66.72,66.7,66.7,1600.0,62.7635,62.7635,62.7447,62.7447,1600.0
2019-08-19 11:25:00,66.7,66.7,66.67,66.67,5096.0,62.7447,62.7447,62.7165,62.7165,5096.0
2019-08-19 11:30:00,66.66,66.8,66.66,66.8,5200.0,62.7071,62.8388,62.7071,62.8388,5200.0
2019-08-19 11:35:00,66.81,66.83,66.75,66.75,12804.0,62.8482,62.867,62.7918,62.7918,12804.0
2019-08-19 11:40:00,66.73,66.75,66.72,66.74,8392.0,62.7729,62.7918,62.7635,62.7823,8392.0
2019-08-19 11:45:00,66.72,66.75,66.69,66.75,4000.0,62.7635,62.7918,62.7353,62.7918,4000.0
2019-08-19 11:50:00,66.75,66.89,66.74,66.89,16280.0,62.7918,62.9235,62.7823,62.9235,16280.0
2019-08-19 11:55:00,66.86,66.86,66.8,66.8,5600.0,62.8952,62.8952,62.8388,62.8388,5600.0
2019-08-19 12:00:00,66.8,66.82,66.73,66.73,6000.0,62.8388,62.8576,62.7729,62.7729,6000.0
2019-08-19 12:05:00,66.76,66.76,66.64,66.65,7600.0,62.8012,62.8012,62.6883,62.6977,7600.0
2019-08-19 12:10:00,66.67,66.67,66.66,66.66,2800.0,62.7165,62.7165,62.7071,62.7071,2800.0
2019-08-19 12:15:00,66.7,66.8,66.68,66.8,10400.0,62.7447,62.8388,62.7259,62.8388,10400.0
2019-08-19 12:20:00,66.8,67.04,66.8,67.04,34216.0,62.8388,63.0646,62.8388,63.0646,34216.0
2019-08-19 12:25:00,67.06,67.12,66.88,66.9,75304.0,63.0834,63.1398,62.914,62.9329,75304.0
2019-08-19 12:30:00,66.88,66.94,66.87,66.89,10864.0,62.914,62.9705,62.9046,62.9235,10864.0
2019-08-19 12:35:00,66.89,66.95,66.89,66.95,10060.0,62.9235,62.9799,62.9235,62.9799,10060.0
2019-08-19 12:40:00,67.0,67.02,67.0,67.02,20000.0,63.0269,63.0457,63.0269,63.0457,20000.0
2019-08-19 12:45:00,67.05,67.1,67.04,67.1,3600.0,63.074,63.121,63.0646,63.121,3600.0
2019-08-19 12:50:00,67.12,67.14,67.05,67.06,5200.0,63.1398,63.1586,63.074,63.0834,5200.0
2019-08-19 12:55:00,67.1,67.17,67.06,67.08,12260.0,63.121,63.1868,63.0834,63.1022,12260.0
2019-08-19 13:00:00,67.11,67.18,67.11,67.14,6400.0,63.1304,63.1963,63.1304,63.1586,6400.0
2019-08-19 13:05:00,67.15,67.2,67.12,67.17,15864.0,63.168,63.2151,63.1398,63.1868,15864.0
2019-08-19 13:10:00,67.19,67.24,67.19,67.23,8300.0,63.2057,63.2527,63.2057,63.2433,8300.0
2019-08-19 13:15:00,67.21,67.24,67.18,67.2,21380.0,63.2245,63.2527,63.1963,63.2151,21380.0
2019-08-19 13:20:00,67.24,67.24,67.18,67.18,36800.0,63.2527,63.2527,63.1963,63.1963,36800.0
2019-08-19 13:25:00,67.2,67.22,67.17,67.18,14000.0,63.2151,63.2339,63.1868,63.1963,14000.0
2019-08-19 13:30:00,67.18,67.18,67.09,67.13,16000.0,63.1963,63.1963,63.1116,63.1492,16000.0
2019-08-19 13:35:00,67.11,67.15,67.1,67.1,4400.0,63.1304,63.168,63.121,63.121,4400.0
2019-08-19 13:40:00,67.12,67.13,67.09,67.11,13360.0,63.1398,63.1492,63.1116,63.1304,13360.0
2019-08-19 13:45:00,67.1,67.12,67.08,67.08,4124.0,63.121,63.1398,63.1022,63.1022,4124.0
2019-08-19 13:50:00,67.1,67.1,67.04,67.04,7960.0,63.121,63.121,63.0646,63.0646,7960.0
2019-08-19 13:55:00,67.03,67.03,66.96,66.96,19352.0,63.0552,63.0552,62.9893,62.9893,19352.0
2019-08-19 14:00:00,66.99,66.99,66.91,66.96,5152.0,63.0175,63.0175,62.9423,62.9893,5152.0
2019-08-19 14:05:00,66.96,66.98,66.95,66.96,4872.0,62.9893,63.0081,62.9799,62.9893,4872.0
2019-08-19 14:10:00,66.96,66.97,66.94,66.96,10600.0,62.9893,62.9987,62.9705,62.9893,10600.0
2019-08-19 14:15:00,66.98,66.98,66.95,66.96,4400.0,63.0081,63.0081,62.9799,62.9893,4400.0
2019-08-19 14:20:00,67.0,67.0,66.92,66.94,12304.0,63.0269,63.0269,62.9517,62.9705,12304.0
2019-08-19 14:25:00,66.95,66.99,66.95,66.97,3200.0,62.9799,63.0175,62.9799,62.9987,3200.0
2019-08-19 14:30:00,66.96,66.98,66.94,66.97,7200.0,62.9893,63.0081,62.9705,62.9987,7200.0
2019-08-19 14:35:00,66.96,66.98,66.87,66.89,16000.0,62.9893,63.0081,62.9046,62.9235,16000.0
2019-08-19 14:40:00,66.89,66.95,66.86,66.95,4420.0,62.9235,62.9799,62.8952,62.9799,4420.0
2019-08-19 14:45:00,66.93,66.96,66.91,66.91,6576.0,62.9611,62.9893,62.9423,62.9423,6576.0
2019-08-19 14:50:00,66.93,66.95,66.91,66.94,7944.0,62.9611,62.9799,62.9423,62.9705,7944.0
2019-08-19 14:55:00,66.94,66.95,66.91,66.91,14928.0,62.9705,62.9799,62.9423,62.9423,14928.0
2019-08-19 15:00:00,66.92,66.95,66.9,66.93,6000.0,62.9517,62.9799,62.9329,62.9611,6000.0
2019-08-19 15:05:00,66.94,66.99,66.93,66.96,9796.0,62.9705,63.0175,62.9611,62.9893,9796.0
2019-08-19 15:10:00,66.95,67.0,66.93,67.0,14812.0,62.9799,63.0269,62.9611,63.0269,14812.0
2019-08-19 15:15:00,66.98,67.01,66.95,66.98,11424.0,63.0081,63.0363,62.9799,63.0081,11424.0
2019-08-19 15:20:00,67.0,67.01,66.97,67.0,11908.0,63.0269,63.0363,62.9987,63.0269,11908.0
2019-08-19 15:25:00,67.01,67.08,67.01,67.06,14684.0,63.0363,63.1022,63.0363,63.0834,14684.0
2019-08-19 15:30:00,67.08,67.09,67.06,67.09,11888.0,63.1022,63.1116,63.0834,63.1116,11888.0
2019-08-19 15:35:00,67.1,67.13,67.06,67.07,21952.0,63.121,63.1492,63.0834,63.0928,21952.0
2019-08-19 15:40:00,67.07,67.07,67.02,67.06,11116.0,63.0928,63.0928,63.0457,63.0834,11116.0
2019-08-19 15:45:00,67.04,67.05,67.02,67.03,8256.0,63.0646,63.074,63.0457,63.0552,8256.0
2019-08-19 15:50:00,67.04,67.04,66.98,67.0,25664.0,63.0646,63.0646,63.0081,63.0269,25664.0
2019-08-19 15:55:00,67.01,67.04,66.9,66.95,66116.0,63.0363,63.0646,62.9329,62.9799,66116.0
2019-08-20 09:30:00,67.31,67.49,67.05,67.15,48060.0,63.3185,63.4879,63.074,63.168,48060.0
2019-08-20 09:35:00,67.19,67.21,66.76,66.76,18400.0,63.2057,63.2245,62.8012,62.8012,18400.0
2019-08-20 09:40:00,66.74,66.8,66.64,66.75,6400.0,62.7823,62.8388,62.6883,62.7918,6400.0
2019-08-20 09:45:00,66.8,66.8,66.67,66.67,4680.0,62.8388,62.8388,62.7165,62.7165,4680.0
2019-08-20 09:50:00,66.67,66.83,66.66,66.83,10800.0,62.7165,62.867,62.7071,62.867,10800.0
2019-08-20 09:55:00,66.87,67.04,66.87,66.92,3600.0,62.9046,63.0646,62.9046,62.9517,3600.0
2019-08-20 10:00:00,67.05,67.05,66.94,66.98,10968.0,63.074,63.074,62.9705,63.0081,10968.0
2019-08-20 10:05:00,67.05,67.26,67.05,67.19,15408.0,63.074,63.2715,63.074,63.2057,15408.0
2019-08-20 10:10:00,67.2,67.23,67.16,67.2,6076.0,63.2151,63.2433,63.1774,63.2151,6076.0
2019-08-20 10:15:00,67.17,67.31,67.17,67.27,3860.0,63.1868,63.3185,63.1868,63.2809,3860.0
2019-08-20 10:20:00,67.3,67.3,67.22,67.28,6668.0,63.3091,63.3091,63.2339,63.2903,6668.0
2019-08-20 10:25:00,67.31,67.31,67.24,67.24,3632.0,63.3185,63.3185,63.2527,63.2527,3632.0
2019-08-20 10:30:00,67.28,67.28,67.18,67.19,6228.0,63.2903,63.2903,63.1963,63.2057,6228.0
2019-08-20 10:35:00,67.2,67.22,67.17,67.18,3764.0,63.2151,63.2339,63.1868,63.1963,3764.0
2019-08-20 10:40:00,67.23,67.23,67.23,67.23,800.0,63.2433,63.2433,63.2433,63.2433,800.0
2019-08-20 10:45:00,67.23,67.26,67.2,67.26,8000.0,63.2433,63.2715,63.2151,63.2715,8000.0
2019-08-20 10:50:00,67.29,67.29,67.26,67.29,4400.0,63.2997,63.2997,63.2715,63.2997,4400.0
2019-08-20 10:55:00,67.31,67.31,67.23,67.28,12800.0,63.3185,63.3185,63.2433,63.2903,12800.0
2019-08-20 11:00:00,67.29,67.37,67.25,67.34,17752.0,63.2997,63.375,63.2621,63.3468,17752.0
2019-08-20 11:05:00,67.36,67.38,67.35,67.38,3200.0,63.3656,63.3844,63.3562,63.3844,3200.0
2019-08-20 11:10:00,67.43,67.52,67.42,67.52,26996.0,63.4314,63.5161,63.422,63.5161,26996.0
2019-08-20 11:15:00,67.53,67.59,67.47,67.48,6000.0,63.5255,63.5819,63.4691,63.4785,6000.0
2019-08-20 11:20:00,67.43,67.45,67.34,67.35,7200.0,63.4314,63.4502,63.3468,63.3562,7200.0
2019-08-20 11:25:00,67.37,67.4,67.32,67.32,9020.0,63.375,63.4032,63.328,63.328,9020.0
2019-08-20 11:30:00,67.33,67.4,67.33,67.38,7600.0,63.3374,63.4032,63.3374,63.3844,7600.0
2019-08-20 11:35:00,67.37,67.38,67.25,67.27,7880.0,63.375,63.3844,63.2621,63.2809,7880.0
2019-08-20 11:40:00,67.25,67.28,67.23,67.28,15500.0,63.2621,63.2903,63.2433,63.2903,15500.0
2019-08-20 11:45:00,67.26,67.29,67.23,67.23,8000.0,63.2715,63.2997,63.2433,63.2433,8000.0
2019-08-20 11:50:00,67.27,67.27,67.19,67.23,5384.0,63.2809,63.2809,63.2057,63.2433,5384.0
2019-08-20 11:55:00,67.23,67.29,67.21,67.26,14396.0,63.2433,63.2997,63.2245,63.2715,14396.0
2019-08-20 12:00:00,67.25,67.28,67.2,67.2,8800.0,63.2621,63.2903,63.2151,63.2151,8800.0
2019-08-20 12:05:00,67.21,67.21,67.17,67.18,4840.0,63.2245,63.2245,63.1868,63.1963,4840.0
2019-08-20 12:10:00,67.15,67.15,67.15,67.15,800.0,63.168,63.168,63.168,63.168,800.0
2019-08-20 12:15:00,67.15,67.15,67.09,67.09,6800.0,63.168,63.168,63.1116,63.1116,6800.0
2019-08-20 12:20:00,67.04,67.08,67.03,67.07,5716.0,63.0646,63.1022,63.0552,63.0928,5716.0
2019-08-20 12:25:00,67.07,67.08,67.04,67.08,6160.0,63.0928,63.1022,63.0646,63.1022,6160.0
2019-08-20 12:30:00,67.07,67.07,67.0,67.0,15356.0,63.0928,63.0928,63.0269,63.0269,15356.0
2019-08-20 12:35:00,67.0,67.04,67.0,67.02,9216.0,63.0269,63.0646,63.0269,63.0457,9216.0
2019-08-20 12:40:00,66.98,66.98,66.94,66.96,4176.0,63.0081,63.0081,62.9705,62.9893,4176.0
2019-08-20 12:45:00,66.96,66.96,66.92,66.92,7632.0,62.9893,62.9893,62.9517,62.9517,7632.0
2019-08-20 12:50:00,66.95,66.99,66.95,66.99,1600.0,62.9799,63.0175,62.9799,63.0175,1600.0
2019-08-20 12:55:00,67.03,67.11,67.03,67.11,800.0,63.0552,63.1304,63.0552,63.1304,800.0
2019-08-20 13:00:00,67.08,67.19,67.08,67.19,5200.0,63.1022,63.2057,63.1022,63.2057,5200.0
2019-08-20 13:05:00,67.21,67.21,67.16,67.17,2400.0,63.2245,63.2245,63.1774,63.1868,2400.0
2019-08-20 13:10:00,67.17,67.17,67.13,67.13,5200.0,63.1868,63.1868,63.1492,63.1492,5200.0
2019-08-20 13:15:00,67.09,67.09,67.08,67.09,1760.0,63.1116,63.1116,63.1022,63.1116,1760.0
2019-08-20 13:20:00,67.1,67.13,67.09,67.1,4800.0,63.121,63.1492,63.1116,63.121,4800.0
2019-08-20 13:25:00,67.07,67.11,67.07,67.1,1264.0,63.0928,63.1304,63.0928,63.121,1264.0
2019-08-20 13:30:00,67.1,67.1,67.04,67.04,3200.0,63.121,63.121,63.0646,63.0646,3200.0
2019-08-20 13:35:00,66.95,66.99,66.91,66.99,6752.0,62.9799,63.0175,62.9423,63.0175,6752.0
2019-08-20 13:40:00,66.95,67.07,66.95,67.04,6000.0,62.9799,63.0928,62.9799,63.0646,6000.0
2019-08-20 13:45:00,67.09,67.1,67.02,67.03,5200.0,63.1116,63.121,63.0457,63.0552,5200.0
2019-08-20 13:50:00,66.96,67.09,66.96,67.06,4400.0,62.9893,63.1116,62.9893,63.0834,4400.0
2019-08-20 13:55:00,67.09,67.1,67.06,67.06,4380.0,63.1116,63.121,63.0834,63.0834,4380.0
2019-08-20 14:00:00,67.06,67.07,66.99,66.99,6000.0,63.0834,63.0928,63.0175,63.0175,6000.0
2019-08-20 14:05:00,67.02,67.06,66.98,67.04,18160.0,63.0457,63.0834,63.0081,63.0646,18160.0
2019-08-20 14:10:00,67.05,67.09,67.04,67.05,4760.0,63.074,63.1116,63.0646,63.074,4760.0
2019-08-20 14:15:00,67.09,67.13,67.05,67.13,7244.0,63.1116,63.1492,63.074,63.1492,7244.0
2019-08-20 14:20:00,67.13,67.13,67.05,67.05,7188.0,63.1492,63.1492,63.074,63.074,7188.0
2019-08-20 14:25:00,67.06,67.11,67.03,67.11,5600.0,63.0834,63.1304,63.0552,63.1304,5600.0
2019-08-20 14:30:00,67.08,67.15,67.08,67.15,1600.0,63.1022,63.168,63.1022,63.168,1600.0
2019-08-20 14:35:00,67.2,67.21,67.16,67.17,7560.0,63.2151,63.2245,63.1774,63.1868,7560.0
2019-08-20 14:40:00,67.18,67.23,67.14,67.14,19644.0,63.1963,63.2433,63.1586,63.1586,19644.0
2019-08-20 14:45:00,67.13,67.16,67.11,67.15,6680.0,63.1492,63.1774,63.1304,63.168,6680.0
2019-08-20 14:50:00,67.12,67.12,67.04,67.06,4624.0,63.1398,63.1398,63.0646,63.0834,4624.0
2019-08-20 14:55:00,67.1,67.11,67.02,67.08,6660.0,63.121,63.1304,63.0457,63.1022,6660.0
2019-08-20 15:00:00,67.11,67.11,67.0,67.02,8000.0,63.1304,63.1304,63.0269,63.0457,8000.0
2019-08-20 15:05:00,67.04,67.07,67.0,67.0,12000.0,63.0646,63.0928,63.0269,63.0269,12000.0
2019-08-20 15:10:00,66.99,67.01,66.98,67.01,3600.0,63.0175,63.0363,63.0081,63.0363,3600.0
2019-08-20 15:15:00,66.96,66.99,66.96,66.97,4000.0,62.9893,63.0175,62.9893,62.9987,4000.0
2019-08-20 15:20:00,66.95,66.98,66.94,66.98,13600.0,62.9799,63.0081,62.9705,63.0081,13600.0
2019-08-20 15:25:00,66.97,67.08,66.95,67.06,14724.0,62.9987,63.1022,62.9799,63.0834,14724.0
2019-08-20 15:30:00,67.05,67.06,66.95,66.99,15680.0,63.074,63.0834,62.9799,63.0175,15680.0
2019-08-20 15:35:00,67.01,67.01,66.98,66.99,9944.0,63.0363,63.0363,63.0081,63.0175,9944.0
2019-08-20 15:40:00,67.0,67.1,67.0,67.07,21604.0,63.0269,63.121,63.0269,63.0928,21604.0
2019-08-20 15:45:00,67.08,67.13,67.04,67.04,15616.0,63.1022,63.1492,63.0646,63.0646,15616.0
2019-08-20 15:50:00,67.02,67.1,66.99,67.05,20400.0,63.0457,63.121,63.0175,63.074,20400.0
2019-08-20 15:55:00,67.05,67.05,66.9,66.96,65700.0,63.074,63.074,62.9329,62.9893,65700.0
2019-08-21 09:30:00,66.98,67.26,66.88,66.97,77868.0,63.0081,63.2715,62.914,62.9987,77868.0
2019-08-21 09:35:00,67.05,67.05,66.8,66.84,15588.0,63.074,63.074,62.8388,62.8764,15588.0
2019-08-21 09:40:00,66.87,67.12,66.87,67.05,4400.0,62.9046,63.1398,62.9046,63.074,4400.0
2019-08-21 09:45:00,67.13,67.13,66.88,66.88,13600.0,63.1492,63.1492,62.914,62.914,13600.0
2019-08-21 09:50:00,66.92,67.1,66.92,67.03,6800.0,62.9517,63.121,62.9517,63.0552,6800.0
2019-08-21 09:55:00,67.08,67.11,67.05,67.05,5804.0,63.1022,63.1304,63.074,63.074,5804.0
2019-08-21 10:00:00,67.07,67.07,66.95,66.98,8024.0,63.0928,63.0928,62.9799,63.0081,8024.0
2019-08-21 10:05:00,66.93,66.98,66.84,66.84,4792.0,62.9611,63.0081,62.8764,62.8764,4792.0
2019-08-21 10:10:00,66.92,66.92,66.86,66.86,828.0,62.9517,62.9517,62.8952,62.8952,828.0
2019-08-21 10:15:00,66.89,66.97,66.86,66.97,4516.0,62.9235,62.9987,62.8952,62.9987,4516.0
2019-08-21 10:20:00,66.97,66.97,66.96,66.96,2000.0,62.9987,62.9987,62.9893,62.9893,2000.0
2019-08-21 10:25:00,66.97,66.97,66.83,66.91,6400.0,62.9987,62.9987,62.867,62.9423,6400.0
2019-08-21 10:30:00,66.92,66.92,66.82,66.82,3340.0,62.9517,62.9517,62.8576,62.8576,3340.0
2019-08-21 10:35:00,66.86,66.88,66.86,66.88,800.0,62.8952,62.914,62.8952,62.914,800.0
2019-08-21 10:40:00,66.98,67.07,66.97,67.06,6400.0,63.0081,63.0928,62.9987,63.0834,6400.0
2019-08-21 10:45:00,67.06,67.06,67.01,67.02,6600.0,63.0834,63.0834,63.0363,63.0457,6600.0
2019-08-21 10:50:00,67.09,67.09,67.07,67.07,2400.0,63.1116,63.1116,63.0928,63.0928,2400.0
2019-08-21 10:55:00,67.04,67.06,67.04,67.05,3236.0,63.0646,63.0834,63.0646,63.074,3236.0
2019-08-21 11:00:00,67.04,67.04,66.98,67.0,4432.0,63.0646,63.0646,63.0081,63.0269,4432.0
2019-08-21 11:05:00,66.99,67.03,66.97,66.99,8472.0,63.0175,63.0552,62.9987,63.0175,8472.0
2019-08-21 11:10:00,67.0,67.0,66.97,67.0,3200.0,63.0269,63.0269,62.9987,63.0269,3200.0
2019-08-21 11:15:00,67.01,67.01,66.98,66.99,2800.0,63.0363,63.0363,63.0081,63.0175,2800.0
2019-08-21 11:20:00,66.98,66.99,66.97,66.99,1600.0,63.0081,63.0175,62.9987,63.0175,1600.0
2019-08-21 11:25:00,66.97,66.99,66.94,66.98,8980.0,62.9987,63.0175,62.9705,63.0081,8980.0
2019-08-21 11:30:00,66.99,67.02,66.95,66.99,5600.0,63.0175,63.0457,62.9799,63.0175,5600.0
2019-08-21 11:35:00,67.03,67.03,66.97,66.97,5908.0,63.0552,63.0552,62.9987,62.9987,5908.0
2019-08-21 11:40:00,67.0,67.04,66.98,66.98,6500.0,63.0269,63.0646,63.0081,63.0081,6500.0
2019-08-21 11:45:00,66.96,66.98,66.93,66.98,6908.0,62.9893,63.0081,62.9611,63.0081,6908.0
2019-08-21 11:50:00,66.98,66.98,66.92,66.94,11496.0,63.0081,63.0081,62.9517,62.9705,11496.0
2019-08-21 11:55:00,66.96,67.0,66.96,66.97,7200.0,62.9893,63.0269,62.9893,62.9987,7200.0
2019-08-21 12:00:00,67.0,67.04,66.99,66.99,7600.0,63.0269,63.0646,63.0175,63.0175,7600.0
2019-08-21 12:05:00,66.98,66.99,66.95,66.97,2600.0,63.0081,63.0175,62.9799,62.9987,2600.0
2019-08-21 12:10:00,66.99,67.02,66.99,67.0,5844.0,63.0175,63.0457,63.0175,63.0269,5844.0
2019-08-21 12:15:00,67.01,67.01,66.94,66.96,3420.0,63.0363,63.0363,62.9705,62.9893,3420.0
2019-08-21 12:20:00,66.94,66.94,66.76,66.76,8100.0,62.9705,62.9705,62.8012,62.8012,8100.0
2019-08-21 12:25:00,66.75,66.77,66.73,66.73,5200.0,62.7918,62.8106,62.7729,62.7729,5200.0
2019-08-21 12:30:00,66.73,66.76,66.71,66.71,3600.0,62.7729,62.8012,62.7541,62.7541,3600.0
2019-08-21 12:35:00,66.74,66.74,66.69,66.72,9556.0,62.7823,62.7823,62.7353,62.7635,9556.0
2019-08-21 12:40:00,66.73,66.76,66.69,66.73,10396.0,62.7729,62.8012,62.7353,62.7729,10396.0
2019-08-21 12:45:00,66.76,66.84,66.76,66.84,4800.0,62.8012,62.8764,62.8012,62.8764,4800.0
2019-08-21 12:50:00,66.83,66.83,66.83,66.83,400.0,62.867,62.867,62.867,62.867,400.0
2019-08-21 12:55:00,66.84,67.02,66.84,66.99,30568.0,62.8764,63.0457,62.8764,63.0175,30568.0
2019-08-21 13:00:00,66.98,66.98,66.89,66.89,10400.0,63.0081,63.0081,62.9235,62.9235,10400.0
2019-08-21 13:05:00,66.9,66.9,66.89,66.89,2528.0,62.9329,62.9329,62.9235,62.9235,2528.0
2019-08-21 13:10:00,66.89,66.99,66.88,66.95,28660.0,62.9235,63.0175,62.914,62.9799,28660.0
2019-08-21 13:15:00,66.95,66.95,66.87,66.87,9204.0,62.9799,62.9799,62.9046,62.9046,9204.0
2019-08-21 13:20:00,66.89,66.91,66.88,66.89,4000.0,62.9235,62.9423,62.914,62.9235,4000.0
2019-08-21 13:25:00,66.89,66.89,66.83,66.83,7200.0,62.9235,62.9235,62.867,62.867,7200.0
2019-08-21 13:30:00,66.83,66.84,66.81,66.81,4800.0,62.867,62.8764,62.8482,62.8482,4800.0
2019-08-21 13:35:00,66.79,66.81,66.79,66.81,4800.0,62.8294,62.8482,62.8294,62.8482,4800.0
2019-08-21 13:40:00,66.81,66.81,66.79,66.79,1200.0,62.8482,62.8482,62.8294,62.8294,1200.0
2019-08-21 13:45:00,66.79,66.8,66.77,66.8,5344.0,62.8294,62.8388,62.8106,62.8388,5344.0
2019-08-21 13:50:00,66.79,66.8,66.78,66.79,4800.0,62.8294,62.8388,62.82,62.8294,4800.0
2019-08-21 13:55:00,66.79,66.82,66.78,66.82,2400.0,62.8294,62.8576,62.82,62.8576,2400.0
2019-08-21 14:00:00,66.76,66.82,66.6,66.82,11200.0,62.8012,62.8576,62.6506,62.8576,11200.0
2019-08-21 14:05:00,66.81,66.88,66.8,66.8,6048.0,62.8482,62.914,62.8388,62.8388,6048.0
2019-08-21 14:10:00,66.81,66.82,66.78,66.81,6564.0,62.8482,62.8576,62.82,62.8482,6564.0
2019-08-21 14:15:00,66.83,66.88,66.82,66.86,6000.0,62.867,62.914,62.8576,62.8952,6000.0
2019-08-21 14:20:00,66.89,66.89,66.86,66.86,800.0,62.9235,62.9235,62.8952,62.8952,800.0
2019-08-21 14:25:00,66.84,66.88,66.84,66.88,4800.0,62.8764,62.914,62.8764,62.914,4800.0
2019-08-21 14:30:00,66.89,66.91,66.86,66.88,4800.0,62.9235,62.9423,62.8952,62.914,4800.0
2019-08-21 14:35:00,66.86,66.86,66.82,66.83,2400.0,62.8952,62.8952,62.8576,62.867,2400.0
2019-08-21 14:40:00,66.82,66.82,66.75,66.75,6432.0,62.8576,62.8576,62.7918,62.7918,6432.0
2019-08-21 14:45:00,66.73,66.73,66.69,66.69,4200.0,62.7729,62.7729,62.7353,62.7353,4200.0
2019-08-21 14:50:00,66.64,66.67,66.6,66.67,11800.0,62.6883,62.7165,62.6506,62.7165,11800.0
2019-08-21 14:55:00,66.69,66.7,66.62,66.62,3600.0,62.7353,62.7447,62.6695,62.6695,3600.0
2019-08-21 15:00:00,66.65,66.68,66.62,66.67,5372.0,62.6977,62.7259,62.6695,62.7165,5372.0
2019-08-21 15:05:00,66.67,66.76,66.67,66.76,2400.0,62.7165,62.8012,62.7165,62.8012,2400.0
2019-08-21 15:10:00,66.76,66.76,66.72,66.72,8800.0,62.8012,62.8012,62.7635,62.7635,8800.0
2019-08-21 15:15:00,66.73,66.75,66.69,66.75,6400.0,62.7729,62.7918,62.7353,62.7918,6400.0
2019-08-21 15:20:00,66.74,66.78,66.72,66.78,8800.0,62.7823,62.82,62.7635,62.82,8800.0
2019-08-21 15:25:00,66.78,66.79,66.75,66.78,13200.0,62.82,62.8294,62.7918,62.82,13200.0
2019-08-21 15:30:00,66.81,66.86,66.81,66.86,4796.0,62.8482,62.8952,62.8482,62.8952,4796.0
2019-08-21 15:35:00,66.87,66.88,66.85,66.87,9344.0,62.9046,62.914,62.8858,62.9046,9344.0
2019-08-21 15:40:00,66.86,66.9,66.85,66.9,5600.0,62.8952,62.9329,62.8858,62.9329,5600.0
2019-08-21 15:45:00,66.89,66.9,66.82,66.83,14000.0,62.9235,62.9329,62.8576,62.867,14000.0
2019-08-21 15:50:00,66.85,66.94,66.84,66.94,15816.0,62.8858,62.9705,62.8764,62.9705,15816.0
2019-08-21 15:55:00,66.94,66.97,66.87,66.91,30624.0,62.9705,62.9987,62.9046,62.9423,30624.0
2019-08-22 09:30:00,67.17,67.17,67.04,67.04,14764.0,63.1868,63.1868,63.0646,63.0646,14764.0
2019-08-22 09:35:00,66.99,67.03,66.75,66.91,7600.0,63.0175,63.0552,62.7918,62.9423,7600.0
2019-08-22 09:40:00,66.87,67.12,66.85,67.0,8000.0,62.9046,63.1398,62.8858,63.0269,8000.0
2019-08-22 09:45:00,66.92,67.01,66.86,66.9,4680.0,62.9517,63.0363,62.8952,62.9329,4680.0
2019-08-22 09:50:00,66.83,66.9,66.74,66.77,2800.0,62.867,62.9329,62.7823,62.8106,2800.0
2019-08-22 09:55:00,66.87,66.9,66.82,66.83,3200.0,62.9046,62.9329,62.8576,62.867,3200.0
2019-08-22 10:00:00,66.87,66.88,66.75,66.75,12512.0,62.9046,62.914,62.7918,62.7918,12512.0
2019-08-22 10:05:00,66.79,66.79,66.6,66.6,8400.0,62.8294,62.8294,62.6506,62.6506,8400.0
2019-08-22 10:10:00,66.69,66.71,66.57,66.67,2688.0,62.7353,62.7541,62.6224,62.7165,2688.0
2019-08-22 10:15:00,66.7,66.74,66.68,66.69,1600.0,62.7447,62.7823,62.7259,62.7353,1600.0
2019-08-22 10:20:00,66.6,66.6,66.53,66.53,4264.0,62.6506,62.6506,62.5848,62.5848,4264.0
2019-08-22 10:25:00,66.61,66.61,66.43,66.44,5600.0,62.6601,62.6601,62.4907,62.5001,5600.0
2019-08-22 10:30:00,66.42,66.42,66.17,66.26,26764.0,62.4813,62.4813,62.2461,62.3308,26764.0
2019-08-22 10:35:00,66.17,66.25,66.09,66.18,4400.0,62.2461,62.3214,62.1709,62.2556,4400.0
2019-08-22 10:40:00,66.14,66.23,66.14,66.18,5600.0,62.2179,62.3026,62.2179,62.2556,5600.0
2019-08-22 10:45:00,66.14,66.21,66.11,66.21,4000.0,62.2179,62.2838,62.1897,62.2838,4000.0
2019-08-22 10:50:00,66.26,66.26,66.11,66.15,5200.0,62.3308,62.3308,62.1897,62.2273,5200.0
2019-08-22 10:55:00,66.04,66.1,66.0,66.0,3600.0,62.1239,62.1803,62.0862,62.0862,3600.0
2019-08-22 11:00:00,66.0,66.11,65.98,66.01,6200.0,62.0862,62.1897,62.0674,62.0956,6200.0
2019-08-22 11:05:00,66.04,66.14,66.04,66.14,5660.0,62.1239,62.2179,62.1239,62.2179,5660.0
2019-08-22 11:10:00,66.14,66.14,66.07,66.1,3420.0,62.2179,62.2179,62.1521,62.1803,3420.0
2019-08-22 11:15:00,66.1,66.15,66.05,66.11,5900.0,62.1803,62.2273,62.1333,62.1897,5900.0
2019-08-22 11:20:00,66.1,66.14,66.09,66.13,4896.0,62.1803,62.2179,62.1709,62.2085,4896.0
2019-08-22 11:25:00,66.12,66.14,66.08,66.08,3200.0,62.1991,62.2179,62.1615,62.1615,3200.0
2019-08-22 11:30:00,66.11,66.16,66.09,66.15,3600.0,62.1897,62.2367,62.1709,62.2273,3600.0
2019-08-22 11:35:00,66.16,66.18,66.14,66.17,4356.0,62.2367,62.2556,62.2179,62.2461,4356.0
2019-08-22 11:40:00,66.2,66.2,66.12,66.12,2800.0,62.2744,62.2744,62.1991,62.1991,2800.0
2019-08-22 11:45:00,66.12,66.12,66.12,66.12,0.0,62.1991,62.1991,62.1991,62.1991,0.0
2019-08-22 11:50:00,66.06,66.07,65.95,65.97,11600.0,62.1427,62.1521,62.0392,62.058,11600.0
2019-08-22 11:55:00,65.95,65.98,65.87,65.89,8400.0,62.0392,62.0674,61.9639,61.9828,8400.0
2019-08-22 12:00:00,65.89,65.98,65.89,65.97,5600.0,61.9828,62.0674,61.9828,62.058,5600.0
2019-08-22 12:05:00,65.97,66.01,65.97,66.0,3600.0,62.058,62.0956,62.058,62.0862,3600.0
2019-08-22 12:10:00,66.01,66.01,65.95,65.99,5100.0,62.0956,62.0956,62.0392,62.0768,5100.0
2019-08-22 12:15:00,65.98,66.03,65.98,66.01,4000.0,62.0674,62.1144,62.0674,62.0956,4000.0
2019-08-22 12:20:00,66.0,66.03,66.0,66.0,4032.0,62.0862,62.1144,62.0862,62.0862,4032.0
2019-08-22 12:25:00,66.03,66.05,65.97,65.97,9900.0,62.1144,62.1333,62.058,62.058,9900.0
2019-08-22 12:30:00,65.97,66.03,65.97,65.99,4400.0,62.058,62.1144,62.058,62.0768,4400.0
2019-08-22 12:35:00,65.98,65.98,65.95,65.98,3896.0,62.0674,62.0674,62.0392,62.0674,3896.0
2019-08-22 12:40:00,65.98,66.11,65.98,66.11,5200.0,62.0674,62.1897,62.0674,62.1897,5200.0
2019-08-22 12:45:00,66.07,66.07,66.06,66.06,1200.0,62.1521,62.1521,62.1427,62.1427,1200.0
2019-08-22 12:50:00,66.1,66.11,66.06,66.1,4688.0,62.1803,62.1897,62.1427,62.1803,4688.0
2019-08-22 12:55:00,66.08,66.08,66.02,66.03,8000.0,62.1615,62.1615,62.105,62.1144,8000.0
2019-08-22 13:00:00,66.03,66.03,66.03,66.03,0.0,62.1144,62.1144,62.1144,62.1144,0.0
2019-08-22 13:05:00,66.06,66.08,66.06,66.07,12200.0,62.1427,62.1615,62.1427,62.1521,12200.0
2019-08-22 13:10:00,66.07,66.1,66.07,66.1,4800.0,62.1521,62.1803,62.1521,62.1803,4800.0
2019-08-22 13:15:00,66.1,66.14,66.1,66.14,5200.0,62.1803,62.2179,62.1803,62.2179,5200.0
2019-08-22 13:20:00,66.11,66.2,66.11,66.2,5600.0,62.1897,62.2744,62.1897,62.2744,5600.0
2019-08-22 13:25:00,66.21,66.28,66.21,66.25,8276.0,62.2838,62.3496,62.2838,62.3214,8276.0
2019-08-22 13:30:00,66.25,66.28,66.25,66.26,3600.0,62.3214,62.3496,62.3214,62.3308,3600.0
2019-08-22 13:35:00,66.25,66.25,66.23,66.24,2000.0,62.3214,62.3214,62.3026,62.312,2000.0
2019-08-22 13:40:00,66.26,66.31,66.26,66.31,2800.0,62.3308,62.3778,62.3308,62.3778,2800.0
2019-08-22 13:45:00,66.3,66.3,66.23,66.23,9928.0,62.3684,62.3684,62.3026,62.3026,9928.0
2019-08-22 13:50:00,66.22,66.24,66.22,66.22,2800.0,62.2932,62.312,62.2932,62.2932,2800.0
2019-08-22 13:55:00,66.22,66.22,66.22,66.22,400.0,62.2932,62.2932,62.2932,62.2932,400.0
2019-08-22 14:00:00,66.23,66.25,66.22,66.24,5200.0,62.3026,62.3214,62.2932,62.312,5200.0
2019-08-22 14:05:00,66.24,66.28,66.23,66.23,5600.0,62.312,62.3496,62.3026,62.3026,5600.0
2019-08-22 14:10:00,66.26,66.26,66.24,66.24,1200.0,62.3308,62.3308,62.312,62.312,1200.0
2019-08-22 14:15:00,66.26,66.27,66.26,66.26,3200.0,62.3308,62.3402,62.3308,62.3308,3200.0
2019-08-22 14:20:00,66.26,66.27,66.25,66.26,7408.0,62.3308,62.3402,62.3214,62.3308,7408.0
2019-08-22 14:25:00,66.25,66.25,66.21,66.24,8284.0,62.3214,62.3214,62.2838,62.312,8284.0
2019-08-22 14:30:00,66.22,66.26,66.17,66.17,4316.0,62.2932,62.3308,62.2461,62.2461,4316.0
2019-08-22 14:35:00,66.23,66.24,66.22,66.22,5600.0,62.3026,62.312,62.2932,62.2932,5600.0
2019-08-22 14:40:00,66.21,66.25,66.21,66.25,15800.0,62.2838,62.3214,62.2838,62.3214,15800.0
2019-08-22 14:45:00,66.24,66.28,66.17,66.17,17656.0,62.312,62.3496,62.2461,62.2461,17656.0
2019-08-22 14:50:00,66.21,66.22,66.19,66.22,4400.0,62.2838,62.2932,62.265,62.2932,4400.0
2019-08-22 14:55:00,66.21,66.25,66.2,66.2,14632.0,62.2838,62.3214,62.2744,62.2744,14632.0
2019-08-22 15:00:00,66.19,66.19,66.15,66.16,6012.0,62.265,62.265,62.2273,62.2367,6012.0
2019-08-22 15:05:00,66.17,66.18,66.14,66.17,10400.0,62.2461,62.2556,62.2179,62.2461,10400.0
2019-08-22 15:10:00,66.17,66.18,66.12,66.12,10424.0,62.2461,62.2556,62.1991,62.1991,10424.0
2019-08-22 15:15:00,66.14,66.14,66.1,66.14,4400.0,62.2179,62.2179,62.1803,62.2179,4400.0
2019-08-22 15:20:00,66.13,66.18,66.13,66.18,10000.0,62.2085,62.2556,62.2085,62.2556,10000.0
2019-08-22 15:25:00,66.2,66.23,66.2,66.2,12084.0,62.2744,62.3026,62.2744,62.2744,12084.0
2019-08-22 15:30:00,66.21,66.24,66.13,66.13,13160.0,62.2838,62.312,62.2085,62.2085,13160.0
2019-08-22 15:35:00,66.13,66.14,66.11,66.14,10400.0,62.2085,62.2179,62.1897,62.2179,10400.0
2019-08-22 15:40:00,66.14,66.23,66.14,66.23,22400.0,62.2179,62.3026,62.2179,62.3026,22400.0
2019-08-22 15:45:00,66.23,66.23,66.18,66.21,14800.0,62.3026,62.3026,62.2556,62.2838,14800.0
2019-08-22 15:50:00,66.19,66.25,66.19,66.23,45076.0,62.265,62.3214,62.265,62.3026,45076.0
2019-08-22 15:55:00,66.21,66.25,66.1,66.1,66924.0,62.2838,62.3214,62.1803,62.1803,66924.0
2019-08-23 09:30:00,65.83,65.96,65.82,65.82,22076.0,61.9263,62.0486,61.9169,61.9169,22076.0
2019-08-23 09:35:00,65.89,65.89,65.79,65.79,13076.0,61.9828,61.9828,61.8887,61.8887,13076.0
2019-08-23 09:40:00,65.83,65.85,65.76,65.76,5200.0,61.9263,61.9451,61.8605,61.8605,5200.0
2019-08-23 09:45:00,65.75,65.81,65.56,65.56,12564.0,61.8511,61.9075,61.6723,61.6723,12564.0
2019-08-23 09:50:00,65.52,65.66,65.5,65.66,5600.0,61.6347,61.7664,61.6159,61.7664,5600.0
2019-08-23 09:55:00,65.76,65.87,65.76,65.83,2000.0,61.8605,61.9639,61.8605,61.9263,2000.0
2019-08-23 10:00:00,65.83,65.98,65.74,65.98,6136.0,61.9263,62.0674,61.8416,62.0674,6136.0
2019-08-23 10:05:00,65.91,65.99,65.82,65.84,13480.0,62.0016,62.0768,61.9169,61.9357,13480.0
2019-08-23 10:10:00,65.67,65.82,65.65,65.8,3200.0,61.7758,61.9169,61.757,61.8981,3200.0
2019-08-23 10:15:00,65.88,65.88,65.8,65.87,5692.0,61.9733,61.9733,61.8981,61.9639,5692.0
2019-08-23 10:20:00,65.88,65.92,65.86,65.86,8400.0,61.9733,62.011,61.9545,61.9545,8400.0
2019-08-23 10:25:00,65.88,65.89,65.85,65.89,1200.0,61.9733,61.9828,61.9451,61.9828,1200.0
2019-08-23 10:30:00,65.86,65.98,65.86,65.98,6000.0,61.9545,62.0674,61.9545,62.0674,6000.0
2019-08-23 10:35:00,65.95,66.04,65.94,66.03,6004.0,62.0392,62.1239,62.0298,62.1144,6004.0
2019-08-23 10:40:00,66.02,66.02,65.9,65.9,2544.0,62.105,62.105,61.9922,61.9922,2544.0
2019-08-23 10:45:00,65.87,65.88,65.85,65.88,2800.0,61.9639,61.9733,61.9451,61.9733,2800.0
2019-08-23 10:50:00,65.88,65.99,65.88,65.98,7600.0,61.9733,62.0768,61.9733,62.0674,7600.0
2019-08-23 10:55:00,65.91,65.94,65.85,65.85,2904.0,62.0016,62.0298,61.9451,61.9451,2904.0
2019-08-23 11:00:00,65.58,65.58,65.16,65.26,16344.0,61.6911,61.6911,61.296,61.3901,16344.0
2019-08-23 11:05:00,65.12,65.23,64.81,64.81,10920.0,61.2584,61.3619,60.9668,60.9668,10920.0
2019-08-23 11:10:00,64.75,64.93,64.67,64.81,9608.0,60.9104,61.0797,60.8351,60.9668,9608.0
2019-08-23 11:15:00,64.7,65.08,64.7,65.08,8400.0,60.8633,61.2208,60.8633,61.2208,8400.0
2019-08-23 11:20:00,65.07,65.07,64.9,64.99,4800.0,61.2114,61.2114,61.0515,61.1361,4800.0
2019-08-23 11:25:00,64.94,65.06,64.93,65.01,13072.0,61.0891,61.202,61.0797,61.1549,13072.0
2019-08-23 11:30:00,64.98,65.04,64.96,64.96,4440.0,61.1267,61.1832,61.1079,61.1079,4440.0
2019-08-23 11:35:00,65.01,65.01,64.85,64.87,9520.0,61.1549,61.1549,61.0044,61.0232,9520.0
2019-08-23 11:40:00,64.84,64.98,64.82,64.98,6584.0,60.995,61.1267,60.9762,61.1267,6584.0
2019-08-23 11:45:00,64.91,64.96,64.83,64.9,7612.0,61.0609,61.1079,60.9856,61.0515,7612.0
2019-08-23 11:50:00,64.86,65.07,64.86,64.95,5344.0,61.0138,61.2114,61.0138,61.0985,5344.0
2019-08-23 11:55:00,64.91,64.94,64.87,64.87,10920.0,61.0609,61.0891,61.0232,61.0232,10920.0
2019-08-23 12:00:00,64.83,64.92,64.83,64.9,3200.0,60.9856,61.0703,60.9856,61.0515,3200.0
2019-08-23 12:05:00,64.84,64.84,64.79,64.83,1200.0,60.995,60.995,60.948,60.9856,1200.0
2019-08-23 12:10:00,64.85,64.93,64.85,64.92,2000.0,61.0044,61.0797,61.0044,61.0703,2000.0
2019-08-23 12:15:00,64.92,64.95,64.9,64.91,4400.0,61.0703,61.0985,61.0515,61.0609,4400.0
2019-08-23 12:20:00,64.92,64.92,64.85,64.85,800.0,61.0703,61.0703,61.0044,61.0044,800.0
2019-08-23 12:25:00,64.82,64.82,64.77,64.79,2000.0,60.9762,60.9762,60.9292,60.948,2000.0
2019-08-23 12:30:00,64.85,64.92,64.85,64.92,1200.0,61.0044,61.0703,61.0044,61.0703,1200.0
2019-08-23 12:35:00,64.96,64.96,64.92,64.95,3200.0,61.1079,61.1079,61.0703,61.0985,3200.0
2019-08-23 12:40:00,64.91,65.01,64.91,65.01,9600.0,61.0609,61.1549,61.0609,61.1549,9600.0
2019-08-23 12:45:00,64.93,64.93,64.89,64.89,2800.0,61.0797,61.0797,61.0421,61.0421,2800.0
2019-08-23 12:50:00,64.88,64.88,64.75,64.75,4000.0,61.0326,61.0326,60.9104,60.9104,4000.0
2019-08-23 12:55:00,64.76,64.91,64.75,64.91,3200.0,60.9198,61.0609,60.9104,61.0609,3200.0
2019-08-23 13:00:00,64.87,64.89,64.82,64.89,3200.0,61.0232,61.0421,60.9762,61.0421,3200.0
2019-08-23 13:05:00,64.81,64.81,64.73,64.78,2000.0,60.9668,60.9668,60.8915,60.9386,2000.0
2019-08-23 13:10:00,64.75,64.85,64.7,64.85,2000.0,60.9104,61.0044,60.8633,61.0044,2000.0
2019-08-23 13:15:00,64.83,64.83,64.65,64.71,7200.0,60.9856,60.9856,60.8163,60.8727,7200.0
2019-08-23 13:20:00,64.62,64.64,64.54,64.61,6000.0,60.7881,60.8069,60.7128,60.7787,6000.0
2019-08-23 13:25:00,64.55,64.64,64.52,64.61,14492.0,60.7222,60.8069,60.694,60.7787,14492.0
2019-08-23 13:30:00,64.58,64.66,64.57,64.63,8800.0,60.7504,60.8257,60.741,60.7975,8800.0
2019-08-23 13:35:00,64.63,64.67,64.61,64.67,11284.0,60.7975,60.8351,60.7787,60.8351,11284.0
2019-08-23 13:40:00,64.64,64.66,64.61,64.66,4400.0,60.8069,60.8257,60.7787,60.8257,4400.0
2019-08-23 13:45:00,64.64,64.67,64.64,64.66,9804.0,60.8069,60.8351,60.8069,60.8257,9804.0
2019-08-23 13:50:00,64.6,64.69,64.59,64.67,5600.0,60.7692,60.8539,60.7598,60.8351,5600.0
2019-08-23 13:55:00,64.65,64.7,64.64,64.64,6400.0,60.8163,60.8633,60.8069,60.8069,6400.0
2019-08-23 14:00:00,64.62,64.62,64.53,64.55,7996.0,60.7881,60.7881,60.7034,60.7222,7996.0
2019-08-23 14:05:00,64.55,64.61,64.54,64.59,6504.0,60.7222,60.7787,60.7128,60.7598,6504.0
2019-08-23 14:10:00,64.57,64.58,64.54,64.54,5596.0,60.741,60.7504,60.7128,60.7128,5596.0
2019-08-23 14:15:00,64.54,64.56,64.49,64.49,3688.0,60.7128,60.7316,60.6658,60.6658,3688.0
2019-08-23 14:20:00,64.5,64.54,64.48,64.5,5560.0,60.6752,60.7128,60.6564,60.6752,5560.0
2019-08-23 14:25:00,64.53,64.53,64.45,64.53,6420.0,60.7034,60.7034,60.6281,60.7034,6420.0
2019-08-23 14:30:00,64.53,64.6,64.53,64.6,4400.0,60.7034,60.7692,60.7034,60.7692,4400.0
2019-08-23 14:35:00,64.57,64.57,64.5,64.5,3260.0,60.741,60.741,60.6752,60.6752,3260.0
2019-08-23 14:40:00,64.48,64.52,64.43,64.43,5200.0,60.6564,60.694,60.6093,60.6093,5200.0
2019-08-23 14:45:00,64.4,64.43,64.32,64.41,10000.0,60.5811,60.6093,60.5059,60.5905,10000.0
2019-08-23 14:50:00,64.35,64.37,64.32,64.32,4400.0,60.5341,60.5529,60.5059,60.5059,4400.0
2019-08-23 14:55:00,64.29,64.43,64.29,64.42,9200.0,60.4776,60.6093,60.4776,60.5999,9200.0
2019-08-23 15:00:00,64.39,64.4,64.32,64.39,9200.0,60.5717,60.5811,60.5059,60.5717,9200.0
2019-08-23 15:05:00,64.53,64.53,64.37,64.37,3600.0,60.7034,60.7034,60.5529,60.5529,3600.0
2019-08-23 15:10:00,64.33,64.36,64.24,64.26,14140.0,60.5153,60.5435,60.4306,60.4494,14140.0
2019-08-23 15:15:00,64.22,64.27,64.18,64.24,10908.0,60.4118,60.4588,60.3742,60.4306,10908.0
2019-08-23 15:20:00,64.24,64.26,64.14,64.18,14812.0,60.4306,60.4494,60.3365,60.3742,14812.0
2019-08-23 15:25:00,64.21,64.21,64.14,64.16,12000.0,60.4024,60.4024,60.3365,60.3553,12000.0
2019-08-23 15:30:00,64.11,64.14,64.02,64.05,12460.0,60.3083,60.3365,60.2236,60.2519,12460.0
2019-08-23 15:35:00,64.02,64.11,63.96,64.05,29200.0,60.2236,60.3083,60.1672,60.2519,29200.0
2019-08-23 15:40:00,64.05,64.14,64.0,64.02,16400.0,60.2519,60.3365,60.2048,60.2236,16400.0
2019-08-23 15:45:00,64.02,64.11,63.99,64.02,35600.0,60.2236,60.3083,60.1954,60.2236,35600.0
2019-08-23 15:50:00,64.02,64.03,63.85,63.91,77712.0,60.2236,60.233,60.0637,60.1202,77712.0
2019-08-23 15:55:00,63.91,64.06,63.67,64.02,212804.0,60.1202,60.2613,59.8944,60.2236,212804.0
2019-08-26 09:30:00,64.93,65.0,64.67,64.78,38536.0,61.0797,61.1455,60.8351,60.9386,38536.0
2019-08-26 09:35:00,64.79,64.92,64.61,64.75,25792.0,60.948,61.0703,60.7787,60.9104,25792.0
2019-08-26 09:40:00,64.79,64.79,64.63,64.63,5776.0,60.948,60.948,60.7975,60.7975,5776.0
2019-08-26 09:45:00,64.59,64.61,64.48,64.5,8800.0,60.7598,60.7787,60.6564,60.6752,8800.0
2019-08-26 09:50:00,64.47,64.58,64.45,64.57,9600.0,60.647,60.7504,60.6281,60.741,9600.0
2019-08-26 09:55:00,64.71,64.71,64.57,64.65,6452.0,60.8727,60.8727,60.741,60.8163,6452.0
2019-08-26 10:00:00,64.67,64.73,64.58,64.58,8980.0,60.8351,60.8915,60.7504,60.7504,8980.0
2019-08-26 10:05:00,64.6,64.63,64.48,64.48,8800.0,60.7692,60.7975,60.6564,60.6564,8800.0
2019-08-26 10:10:00,64.5,64.55,64.44,64.48,4400.0,60.6752,60.7222,60.6187,60.6564,4400.0
2019-08-26 10:15:00,64.5,64.56,64.38,64.42,4800.0,60.6752,60.7316,60.5623,60.5999,4800.0
2019-08-26 10:20:00,64.45,64.47,64.4,64.43,4000.0,60.6281,60.647,60.5811,60.6093,4000.0
2019-08-26 10:25:00,64.47,64.53,64.47,64.53,4000.0,60.647,60.7034,60.647,60.7034,4000.0
2019-08-26 10:30:00,64.45,64.64,64.45,64.64,14496.0,60.6281,60.8069,60.6281,60.8069,14496.0
2019-08-26 10:35:00,64.57,64.63,64.52,64.63,3200.0,60.741,60.7975,60.694,60.7975,3200.0
2019-08-26 10:40:00,64.51,64.63,64.48,64.63,6960.0,60.6846,60.7975,60.6564,60.7975,6960.0
2019-08-26 10:45:00,64.6,64.67,64.56,64.67,6424.0,60.7692,60.8351,60.7316,60.8351,6424.0
2019-08-26 10:50:00,64.7,64.74,64.66,64.68,2412.0,60.8633,60.9009,60.8257,60.8445,2412.0
2019-08-26 10:55:00,64.65,64.7,64.62,64.7,5624.0,60.8163,60.8633,60.7881,60.8633,5624.0
2019-08-26 11:00:00,64.69,64.75,64.67,64.73,9200.0,60.8539,60.9104,60.8351,60.8915,9200.0
2019-08-26 11:05:00,64.71,64.8,64.71,64.77,35280.0,60.8727,60.9574,60.8727,60.9292,35280.0
2019-08-26 11:10:00,64.78,64.91,64.72,64.88,8276.0,60.9386,61.0609,60.8821,61.0326,8276.0
2019-08-26 11:15:00,64.86,64.86,64.72,64.74,21704.0,61.0138,61.0138,60.8821,60.9009,21704.0
2019-08-26 11:20:00,64.74,64.8,64.74,64.78,13400.0,60.9009,60.9574,60.9009,60.9386,13400.0
2019-08-26 11:25:00,64.8,64.8,64.71,64.71,5640.0,60.9574,60.9574,60.8727,60.8727,5640.0
2019-08-26 11:30:00,64.74,64.75,64.64,64.64,14472.0,60.9009,60.9104,60.8069,60.8069,14472.0
2019-08-26 11:35:00,64.69,64.7,64.64,64.69,5220.0,60.8539,60.8633,60.8069,60.8539,5220.0
2019-08-26 11:40:00,64.7,64.72,64.67,64.67,13164.0,60.8633,60.8821,60.8351,60.8351,13164.0
2019-08-26 11:45:00,64.67,64.67,64.63,64.63,9984.0,60.8351,60.8351,60.7975,60.7975,9984.0
2019-08-26 11:50:00,64.63,64.66,64.58,64.6,9528.0,60.7975,60.8257,60.7504,60.7692,9528.0
2019-08-26 11:55:00,64.61,64.65,64.61,64.64,21240.0,60.7787,60.8163,60.7787,60.8069,21240.0
2019-08-26 12:00:00,64.65,64.67,64.64,64.65,5328.0,60.8163,60.8351,60.8069,60.8163,5328.0
2019-08-26 12:05:00,64.66,64.7,64.66,64.7,26436.0,60.8257,60.8633,60.8257,60.8633,26436.0
2019-08-26 12:10:00,64.74,64.75,64.71,64.71,16232.0,60.9009,60.9104,60.8727,60.8727,16232.0
2019-08-26 12:15:00,64.71,64.76,64.7,64.7,17712.0,60.8727,60.9198,60.8633,60.8633,17712.0
2019-08-26 12:20:00,64.71,64.79,64.7,64.79,26516.0,60.8727,60.948,60.8633,60.948,26516.0
2019-08-26 12:25:00,64.82,64.82,64.75,64.75,30668.0,60.9762,60.9762,60.9104,60.9104,30668.0
2019-08-26 12:30:00,64.77,64.79,64.74,64.76,24000.0,60.9292,60.948,60.9009,60.9198,24000.0
2019-08-26 12:35:00,64.77,64.79,64.76,64.76,6400.0,60.9292,60.948,60.9198,60.9198,6400.0
2019-08-26 12:40:00,64.76,64.76,64.71,64.72,16860.0,60.9198,60.9198,60.8727,60.8821,16860.0
2019-08-26 12:45:00,64.74,64.74,64.71,64.73,6400.0,60.9009,60.9009,60.8727,60.8915,6400.0
2019-08-26 12:50:00,64.77,64.78,64.72,64.76,4884.0,60.9292,60.9386,60.8821,60.9198,4884.0
2019-08-26 12:55:00,64.79,64.88,64.77,64.88,28628.0,60.948,61.0326,60.9292,61.0326,28628.0
2019-08-26 13:00:00,64.85,64.9,64.84,64.86,6200.0,61.0044,61.0515,60.995,61.0138,6200.0
2019-08-26 13:05:00,64.86,64.9,64.84,64.89,23840.0,61.0138,61.0515,60.995,61.0421,23840.0
2019-08-26 13:10:00,64.89,64.89,64.79,64.79,9128.0,61.0421,61.0421,60.948,60.948,9128.0
2019-08-26 13:15:00,64.78,64.79,64.75,64.77,4000.0,60.9386,60.948,60.9104,60.9292,4000.0
2019-08-26 13:20:00,64.77,64.79,64.76,64.76,5200.0,60.9292,60.948,60.9198,60.9198,5200.0
2019-08-26 13:25:00,64.76,64.78,64.75,64.76,4480.0,60.9198,60.9386,60.9104,60.9198,4480.0
2019-08-26 13:30:00,64.75,64.75,64.67,64.67,9620.0,60.9104,60.9104,60.8351,60.8351,9620.0
2019-08-26 13:35:00,64.72,64.76,64.7,64.76,5204.0,60.8821,60.9198,60.8633,60.9198,5204.0
2019-08-26 13:40:00,64.73,64.74,64.71,64.72,6836.0,60.8915,60.9009,60.8727,60.8821,6836.0
2019-08-26 13:45:00,64.72,64.76,64.72,64.76,7512.0,60.8821,60.9198,60.8821,60.9198,7512.0
2019-08-26 13:50:00,64.77,64.77,64.72,64.72,4328.0,60.9292,60.9292,60.8821,60.8821,4328.0
2019-08-26 13:55:00,64.71,64.73,64.68,64.73,2400.0,60.8727,60.8915,60.8445,60.8915,2400.0
2019-08-26 14:00:00,64.74,64.75,64.6,64.61,8800.0,60.9009,60.9104,60.7692,60.7787,8800.0
2019-08-26 14:05:00,64.59,64.61,64.57,64.57,6588.0,60.7598,60.7787,60.741,60.741,6588.0
2019-08-26 14:10:00,64.62,64.64,64.6,64.61,4000.0,60.7881,60.8069,60.7692,60.7787,4000.0
2019-08-26 14:15:00,64.64,64.65,64.63,64.63,12684.0,60.8069,60.8163,60.7975,60.7975,12684.0
2019-08-26 14:20:00,64.62,64.67,64.62,64.67,3600.0,60.7881,60.8351,60.7881,60.8351,3600.0
2019-08-26 14:25:00,64.63,64.65,64.6,64.63,8268.0,60.7975,60.8163,60.7692,60.7975,8268.0
2019-08-26 14:30:00,64.63,64.65,64.59,64.59,6536.0,60.7975,60.8163,60.7598,60.7598,6536.0
2019-08-26 14:35:00,64.57,64.66,64.57,64.66,4760.0,60.741,60.8257,60.741,60.8257,4760.0
2019-08-26 14:40:00,64.67,64.72,64.67,64.69,5344.0,60.8351,60.8821,60.8351,60.8539,5344.0
2019-08-26 14:45:00,64.71,64.77,64.7,64.75,9952.0,60.8727,60.9292,60.8633,60.9104,9952.0
2019-08-26 14:50:00,64.73,64.75,64.7,64.75,6600.0,60.8915,60.9104,60.8633,60.9104,6600.0
2019-08-26 14:55:00,64.76,64.79,64.75,64.79,4556.0,60.9198,60.948,60.9104,60.948,4556.0
2019-08-26 15:00:00,64.78,64.88,64.76,64.83,12400.0,60.9386,61.0326,60.9198,60.9856,12400.0
2019-08-26 15:05:00,64.83,64.83,64.79,64.83,5712.0,60.9856,60.9856,60.948,60.9856,5712.0
2019-08-26 15:10:00,64.82,64.88,64.82,64.87,7200.0,60.9762,61.0326,60.9762,61.0232,7200.0
2019-08-26 15:15:00,64.86,64.92,64.86,64.9,8472.0,61.0138,61.0703,61.0138,61.0515,8472.0
2019-08-26 15:20:00,64.92,64.92,64.85,64.86,41912.0,61.0703,61.0703,61.0044,61.0138,41912.0
2019-08-26 15:25:00,64.87,64.87,64.83,64.83,7600.0,61.0232,61.0232,60.9856,60.9856,7600.0
2019-08-26 15:30:00,64.84,64.95,64.84,64.91,29332.0,60.995,61.0985,60.995,61.0609,29332.0
2019-08-26 15:35:00,64.93,64.93,64.89,64.9,14268.0,61.0797,61.0797,61.0421,61.0515,14268.0
2019-08-26 15:40:00,64.89,64.91,64.86,64.9,16236.0,61.0421,61.0609,61.0138,61.0515,16236.0
2019-08-26 15:45:00,64.89,64.93,64.89,64.9,38300.0,61.0421,61.0797,61.0421,61.0515,38300.0
2019-08-26 15:50:00,64.9,64.98,64.9,64.96,57684.0,61.0515,61.1267,61.0515,61.1079,57684.0
2019-08-26 15:55:00,64.98,65.11,64.97,65.11,182208.0,61.1267,61.249,61.1173,61.249,182208.0
2019-08-27 09:30:00,65.81,65.81,65.45,65.5,43996.0,61.9075,61.9075,61.5688,61.6159,43996.0
2019-08-27 09:35:00,65.62,65.63,65.51,65.53,25200.0,61.7288,61.7382,61.6253,61.6441,25200.0
2019-08-27 09:40:00,65.48,65.51,65.39,65.47,5176.0,61.5971,61.6253,61.5124,61.5877,5176.0
2019-08-27 09:45:00,65.56,65.69,65.55,65.69,3600.0,61.6723,61.7946,61.6629,61.7946,3600.0
2019-08-27 09:50:00,65.49,65.49,65.38,65.45,6712.0,61.6065,61.6065,61.503,61.5688,6712.0
2019-08-27 09:55:00,65.42,65.52,65.42,65.52,2400.0,61.5406,61.6347,61.5406,61.6347,2400.0
2019-08-27 10:00:00,65.54,65.61,65.54,65.54,38256.0,61.6535,61.7194,61.6535,61.6535,38256.0
2019-08-27 10:05:00,65.61,65.64,65.55,65.64,3200.0,61.7194,61.7476,61.6629,61.7476,3200.0
2019-08-27 10:10:00,65.57,65.59,65.56,65.59,1896.0,61.6817,61.7005,61.6723,61.7005,1896.0
2019-08-27 10:15:00,65.59,65.6,65.53,65.54,3200.0,61.7005,61.7099,61.6441,61.6535,3200.0
2019-08-27 10:20:00,65.57,65.63,65.46,65.52,6160.0,61.6817,61.7382,61.5783,61.6347,6160.0
2019-08-27 10:25:00,65.5,65.5,65.47,65.49,1600.0,61.6159,61.6159,61.5877,61.6065,1600.0
2019-08-27 10:30:00,65.5,65.58,65.5,65.57,7200.0,61.6159,61.6911,61.6159,61.6817,7200.0
2019-08-27 10:35:00,65.55,65.61,65.54,65.6,5728.0,61.6629,61.7194,61.6535,61.7099,5728.0
2019-08-27 10:40:00,65.56,65.6,65.56,65.6,7600.0,61.6723,61.7099,61.6723,61.7099,7600.0
2019-08-27 10:45:00,65.61,65.61,65.54,65.55,5200.0,61.7194,61.7194,61.6535,61.6629,5200.0
2019-08-27 10:50:00,65.56,65.6,65.52,65.52,8748.0,61.6723,61.7099,61.6347,61.6347,8748.0
2019-08-27 10:55:00,65.52,65.53,65.45,65.47,14000.0,61.6347,61.6441,61.5688,61.5877,14000.0
2019-08-27 11:00:00,65.48,65.58,65.48,65.49,18800.0,61.5971,61.6911,61.5971,61.6065,18800.0
2019-08-27 11:05:00,65.51,65.51,65.43,65.45,6400.0,61.6253,61.6253,61.55,61.5688,6400.0
2019-08-27 11:10:00,65.43,65.44,65.4,65.44,5600.0,61.55,61.5594,61.5218,61.5594,5600.0
2019-08-27 11:15:00,65.48,65.48,65.26,65.27,8304.0,61.5971,61.5971,61.3901,61.3995,8304.0
2019-08-27 11:20:00,65.26,65.35,65.26,65.33,4800.0,61.3901,61.4748,61.3901,61.456,4800.0
2019-08-27 11:25:00,65.34,65.37,65.31,65.33,6196.0,61.4654,61.4936,61.4371,61.456,6196.0
2019-08-27 11:30:00,65.31,65.46,65.31,65.41,5600.0,61.4371,61.5783,61.4371,61.5312,5600.0
2019-08-27 11:35:00,65.44,65.51,65.41,65.41,42956.0,61.5594,61.6253,61.5312,61.5312,42956.0
2019-08-27 11:40:00,65.4,65.54,65.4,65.54,37752.0,61.5218,61.6535,61.5218,61.6535,37752.0
2019-08-27 11:45:00,65.58,65.65,65.56,65.65,3200.0,61.6911,61.757,61.6723,61.757,3200.0
2019-08-27 11:50:00,65.63,65.63,65.57,65.6,4400.0,61.7382,61.7382,61.6817,61.7099,4400.0
2019-08-27 11:55:00,65.59,65.59,65.49,65.54,6000.0,61.7005,61.7005,61.6065,61.6535,6000.0
2019-08-27 12:00:00,65.55,65.66,65.55,65.57,10000.0,61.6629,61.7664,61.6629,61.6817,10000.0
2019-08-27 12:05:00,65.63,65.63,65.61,65.61,1220.0,61.7382,61.7382,61.7194,61.7194,1220.0
2019-08-27 12:10:00,65.64,65.68,65.6,65.64,9460.0,61.7476,61.7852,61.7099,61.7476,9460.0
2019-08-27 12:15:00,65.64,65.65,65.57,65.57,6540.0,61.7476,61.757,61.6817,61.6817,6540.0
2019-08-27 12:20:00,65.59,65.61,65.53,65.55,7600.0,61.7005,61.7194,61.6441,61.6629,7600.0
2019-08-27 12:25:00,65.55,65.55,65.42,65.42,21840.0,61.6629,61.6629,61.5406,61.5406,21840.0
2019-08-27 12:30:00,65.41,65.45,65.33,65.34,7300.0,61.5312,61.5688,61.456,61.4654,7300.0
2019-08-27 12:35:00,65.35,65.38,65.31,65.32,8920.0,61.4748,61.503,61.4371,61.4466,8920.0
2019-08-27 12:40:00,65.34,65.35,65.27,65.31,3068.0,61.4654,61.4748,61.3995,61.4371,3068.0
2019-08-27 12:45:00,65.33,65.41,65.33,65.37,4800.0,61.456,61.5312,61.456,61.4936,4800.0
2019-08-27 12:50:00,65.34,65.34,65.27,65.27,2460.0,61.4654,61.4654,61.3995,61.3995,2460.0
2019-08-27 12:55:00,65.33,65.33,65.29,65.32,3200.0,61.456,61.456,61.4183,61.4466,3200.0
2019-08-27 13:00:00,65.25,65.35,65.25,65.29,6400.0,61.3807,61.4748,61.3807,61.4183,6400.0
2019-08-27 13:05:00,65.33,65.33,65.32,65.33,800.0,61.456,61.456,61.4466,61.456,800.0
2019-08-27 13:10:00,65.33,65.33,65.29,65.29,4000.0,61.456,61.456,61.4183,61.4183,4000.0
2019-08-27 13:15:00,65.26,65.26,65.21,65.23,23716.0,61.3901,61.3901,61.3431,61.3619,23716.0
2019-08-27 13:20:00,65.3,65.3,65.28,65.29,1600.0,61.4277,61.4277,61.4089,61.4183,1600.0
2019-08-27 13:25:00,65.35,65.36,65.32,65.36,4800.0,61.4748,61.4842,61.4466,61.4842,4800.0
2019-08-27 13:30:00,65.33,65.38,65.33,65.36,3600.0,61.456,61.503,61.456,61.4842,3600.0
2019-08-27 13:35:00,65.38,65.59,65.38,65.55,10280.0,61.503,61.7005,61.503,61.6629,10280.0
2019-08-27 13:40:00,65.61,65.61,65.61,65.61,1200.0,61.7194,61.7194,61.7194,61.7194,1200.0
2019-08-27 13:45:00,65.58,65.6,65.52,65.53,10480.0,61.6911,61.7099,61.6347,61.6441,10480.0
2019-08-27 13:50:00,65.58,65.63,65.54,65.62,10000.0,61.6911,61.7382,61.6535,61.7288,10000.0
2019-08-27 13:55:00,65.63,65.73,65.62,65.71,5308.0,61.7382,61.8322,61.7288,61.8134,5308.0
2019-08-27 14:00:00,65.74,65.8,65.67,65.67,7200.0,61.8416,61.8981,61.7758,61.7758,7200.0
2019-08-27 14:05:00,65.68,65.71,65.64,65.64,8332.0,61.7852,61.8134,61.7476,61.7476,8332.0
2019-08-27 14:10:00,65.64,65.66,65.52,65.54,6400.0,61.7476,61.7664,61.6347,61.6535,6400.0
2019-08-27 14:15:00,65.54,65.6,65.54,65.6,3840.0,61.6535,61.7099,61.6535,61.7099,3840.0
2019-08-27 14:20:00,65.61,65.64,65.59,65.61,7780.0,61.7194,61.7476,61.7005,61.7194,7780.0
2019-08-27 14:25:00,65.61,65.66,65.54,65.54,13200.0,61.7194,61.7664,61.6535,61.6535,13200.0
2019-08-27 14:30:00,65.54,65.54,65.48,65.5,9600.0,61.6535,61.6535,61.5971,61.6159,9600.0
2019-08-27 14:35:00,65.55,65.56,65.5,65.51,4000.0,61.6629,61.6723,61.6159,61.6253,4000.0
2019-08-27 14:40:00,65.5,65.54,65.45,65.53,11836.0,61.6159,61.6535,61.5688,61.6441,11836.0
2019-08-27 14:45:00,65.53,65.56,65.43,65.55,10400.0,61.6441,61.6723,61.55,61.6629,10400.0
2019-08-27 14:50:00,65.55,65.62,65.52,65.62,32292.0,61.6629,61.7288,61.6347,61.7288,32292.0
2019-08-27 14:55:00,65.64,65.71,65.61,65.71,4800.0,61.7476,61.8134,61.7194,61.8134,4800.0
2019-08-27 15:00:00,65.72,65.83,65.71,65.8,65328.0,61.8228,61.9263,61.8134,61.8981,65328.0
2019-08-27 15:05:00,65.86,65.86,65.67,65.7,6000.0,61.9545,61.9545,61.7758,61.804,6000.0
2019-08-27 15:10:00,65.67,65.7,65.55,65.55,8400.0,61.7758,61.804,61.6629,61.6629,8400.0
2019-08-27 15:15:00,65.54,65.61,65.54,65.61,5200.0,61.6535,61.7194,61.6535,61.7194,5200.0
2019-08-27 15:20:00,65.59,65.6,65.53,65.55,6640.0,61.7005,61.7099,61.6441,61.6629,6640.0
2019-08-27 15:25:00,65.53,65.56,65.5,65.52,8800.0,61.6441,61.6723,61.6159,61.6347,8800.0
2019-08-27 15:30:00,65.48,65.52,65.47,65.5,6408.0,61.5971,61.6347,61.5877,61.6159,6408.0
2019-08-27 15:35:00,65.52,65.55,65.41,65.52,16384.0,61.6347,61.6629,61.5312,61.6347,16384.0
2019-08-27 15:40:00,65.54,65.56,65.42,65.42,8800.0,61.6535,61.6723,61.5406,61.5406,8800.0
2019-08-27 15:45:00,65.45,65.55,65.42,65.54,22120.0,61.5688,61.6629,61.5406,61.6535,22120.0
2019-08-27 15:50:00,65.53,65.53,65.3,65.36,32028.0,61.6441,61.6441,61.4277,61.4842,32028.0
2019-08-27 15:55:00,65.36,65.38,65.26,65.27,138428.0,61.4842,61.503,61.3901,61.3995,138428.0
2019-08-28 09:30:00,64.98,65.0,64.85,64.86,33132.0,61.1267,61.1455,61.0044,61.0138,33132.0
2019-08-28 09:35:00,64.91,64.94,64.56,64.85,9484.0,61.0609,61.0891,60.7316,61.0044,9484.0
2019-08-28 09:40:00,64.74,64.88,64.74,64.88,3200.0,60.9009,61.0326,60.9009,61.0326,3200.0
2019-08-28 09:45:00,64.81,64.86,64.75,64.75,2752.0,60.9668,61.0138,60.9104,60.9104,2752.0
2019-08-28 09:50:00,64.88,64.88,64.72,64.76,4200.0,61.0326,61.0326,60.8821,60.9198,4200.0
2019-08-28 09:55:00,64.71,64.95,64.71,64.93,6136.0,60.8727,61.0985,60.8727,61.0797,6136.0
2019-08-28 10:00:00,64.96,65.02,64.92,64.92,9020.0,61.1079,61.1643,61.0703,61.0703,9020.0
2019-08-28 10:05:00,65.0,65.06,64.97,65.04,13200.0,61.1455,61.202,61.1173,61.1832,13200.0
2019-08-28 10:10:00,65.01,65.05,64.89,64.96,8000.0,61.1549,61.1926,61.0421,61.1079,8000.0
2019-08-28 10:15:00,64.98,65.11,64.92,64.99,8400.0,61.1267,61.249,61.0703,61.1361,8400.0
2019-08-28 10:20:00,64.99,65.03,64.96,64.99,6400.0,61.1361,61.1737,61.1079,61.1361,6400.0
2019-08-28 10:25:00,64.94,65.07,64.92,65.0,53152.0,61.0891,61.2114,61.0703,61.1455,53152.0
2019-08-28 10:30:00,64.99,65.03,64.91,65.03,21628.0,61.1361,61.1737,61.0609,61.1737,21628.0
2019-08-28 10:35:00,65.02,65.17,65.02,65.14,4800.0,61.1643,61.3054,61.1643,61.2772,4800.0
2019-08-28 10:40:00,65.1,65.25,65.08,65.25,6520.0,61.2396,61.3807,61.2208,61.3807,6520.0
2019-08-28 10:45:00,65.2,65.25,65.2,65.25,1848.0,61.3337,61.3807,61.3337,61.3807,1848.0
2019-08-28 10:50:00,65.25,65.27,65.24,65.24,2800.0,61.3807,61.3995,61.3713,61.3713,2800.0
2019-08-28 10:55:00,65.22,65.22,65.18,65.18,2800.0,61.3525,61.3525,61.3149,61.3149,2800.0
2019-08-28 11:00:00,65.19,65.28,65.19,65.28,4400.0,61.3243,61.4089,61.3243,61.4089,4400.0
2019-08-28 11:05:00,65.26,65.27,65.21,65.24,8800.0,61.3901,61.3995,61.3431,61.3713,8800.0
2019-08-28 11:10:00,65.26,65.31,65.21,65.22,2800.0,61.3901,61.4371,61.3431,61.3525,2800.0
2019-08-28 11:15:00,65.24,65.26,65.22,65.22,3200.0,61.3713,61.3901,61.3525,61.3525,3200.0
2019-08-28 11:20:00,65.23,65.4,65.23,65.39,10800.0,61.3619,61.5218,61.3619,61.5124,10800.0
2019-08-28 11:25:00,65.38,65.47,65.36,65.43,3600.0,61.503,61.5877,61.4842,61.55,3600.0
2019-08-28 11:30:00,65.47,65.48,65.4,65.4,3200.0,61.5877,61.5971,61.5218,61.5218,3200.0
2019-08-28 11:35:00,65.43,65.45,65.39,65.4,10152.0,61.55,61.5688,61.5124,61.5218,10152.0
2019-08-28 11:40:00,65.38,65.38,65.31,65.35,18000.0,61.503,61.503,61.4371,61.4748,18000.0
2019-08-28 11:45:00,65.35,65.38,65.15,65.21,14420.0,61.4748,61.503,61.2866,61.3431,14420.0
2019-08-28 11:50:00,65.17,65.27,65.17,65.23,10204.0,61.3054,61.3995,61.3054,61.3619,10204.0
2019-08-28 11:55:00,65.23,65.23,65.13,65.15,4800.0,61.3619,61.3619,61.2678,61.2866,4800.0
2019-08-28 12:00:00,65.18,65.22,65.18,65.19,2800.0,61.3149,61.3525,61.3149,61.3243,2800.0
2019-08-28 12:05:00,65.19,65.2,65.16,65.18,2464.0,61.3243,61.3337,61.296,61.3149,2464.0
2019-08-28 12:10:00,65.19,65.23,65.18,65.21,4400.0,61.3243,61.3619,61.3149,61.3431,4400.0
2019-08-28 12:15:00,65.24,65.26,65.24,65.25,2000.0,61.3713,61.3901,61.3713,61.3807,2000.0
2019-08-28 12:20:00,65.28,65.28,65.25,65.28,2800.0,61.4089,61.4089,61.3807,61.4089,2800.0
2019-08-28 12:25:00,65.25,65.25,65.19,65.19,3600.0,61.3807,61.3807,61.3243,61.3243,3600.0
2019-08-28 12:30:00,65.23,65.28,65.23,65.28,3200.0,61.3619,61.4089,61.3619,61.4089,3200.0
2019-08-28 12:35:00,65.25,65.28,65.23,65.26,5280.0,61.3807,61.4089,61.3619,61.3901,5280.0
2019-08-28 12:40:00,65.25,65.3,65.25,65.29,7300.0,61.3807,61.4277,61.3807,61.4183,7300.0
2019-08-28 12:45:00,65.29,65.32,65.29,65.29,2864.0,61.4183,61.4466,61.4183,61.4183,2864.0
2019-08-28 12:50:00,65.27,65.41,65.26,65.39,4940.0,61.3995,61.5312,61.3901,61.5124,4940.0
2019-08-28 12:55:00,65.39,65.39,65.36,65.36,800.0,61.5124,61.5124,61.4842,61.4842,800.0
2019-08-28 13:00:00,65.38,65.38,65.33,65.38,6800.0,61.503,61.503,61.456,61.503,6800.0
2019-08-28 13:05:00,65.35,65.39,65.33,65.39,4000.0,61.4748,61.5124,61.456,61.5124,4000.0
2019-08-28 13:10:00,65.36,65.36,65.25,65.25,7960.0,61.4842,61.4842,61.3807,61.3807,7960.0
2019-08-28 13:15:00,65.25,65.34,65.25,65.32,4104.0,61.3807,61.4654,61.3807,61.4466,4104.0
2019-08-28 13:20:00,65.32,65.34,65.31,65.31,4428.0,61.4466,61.4654,61.4371,61.4371,4428.0
2019-08-28 13:25:00,65.33,65.38,65.33,65.36,4000.0,61.456,61.503,61.456,61.4842,4000.0
2019-08-28 13:30:00,65.37,65.43,65.37,65.43,4400.0,61.4936,61.55,61.4936,61.55,4400.0
2019-08-28 13:35:00,65.42,65.47,65.42,65.46,6400.0,61.5406,61.5877,61.5406,61.5783,6400.0
2019-08-28 13:40:00,65.45,65.47,65.44,65.47,4800.0,61.5688,61.5877,61.5594,61.5877,4800.0
2019-08-28 13:45:00,65.48,65.5,65.47,65.49,5408.0,61.5971,61.6159,61.5877,61.6065,5408.0
2019-08-28 13:50:00,65.44,65.44,65.38,65.38,3200.0,61.5594,61.5594,61.503,61.503,3200.0
2019-08-28 13:55:00,65.36,65.38,65.34,65.35,3600.0,61.4842,61.503,61.4654,61.4748,3600.0
2019-08-28 14:00:00,65.34,65.41,65.34,65.4,2800.0,61.4654,61.5312,61.4654,61.5218,2800.0
2019-08-28 14:05:00,65.44,65.44,65.41,65.42,2400.0,61.5594,61.5594,61.5312,61.5406,2400.0
2019-08-28 14:10:00,65.44,65.46,65.41,65.42,6000.0,61.5594,61.5783,61.5312,61.5406,6000.0
2019-08-28 14:15:00,65.4,65.41,65.39,65.41,5200.0,61.5218,61.5312,61.5124,61.5312,5200.0
2019-08-28 14:20:00,65.41,65.45,65.41,65.45,1772.0,61.5312,61.5688,61.5312,61.5688,1772.0
2019-08-28 14:25:00,65.47,65.49,65.44,65.47,14456.0,61.5877,61.6065,61.5594,61.5877,14456.0
2019-08-28 14:30:00,65.5,65.52,65.44,65.52,4400.0,61.6159,61.6347,61.5594,61.6347,4400.0
2019-08-28 14:35:00,65.51,65.6,65.51,65.54,11600.0,61.6253,61.7099,61.6253,61.6535,11600.0
2019-08-28 14:40:00,65.53,65.56,65.49,65.51,6864.0,61.6441,61.6723,61.6065,61.6253,6864.0
2019-08-28 14:45:00,65.53,65.63,65.51,65.59,23576.0,61.6441,61.7382,61.6253,61.7005,23576.0
2019-08-28 14:50:00,65.64,65.64,65.55,65.55,8480.0,61.7476,61.7476,61.6629,61.6629,8480.0
2019-08-28 14:55:00,65.55,65.55,65.48,65.51,25116.0,61.6629,61.6629,61.5971,61.6253,25116.0
2019-08-28 15:00:00,65.53,65.54,65.51,65.54,4800.0,61.6441,61.6535,61.6253,61.6535,4800.0
2019-08-28 15:05:00,65.51,65.51,65.48,65.51,6000.0,61.6253,61.6253,61.5971,61.6253,6000.0
2019-08-28 15:10:00,65.51,65.54,65.51,65.54,7200.0,61.6253,61.6535,61.6253,61.6535,7200.0
2019-08-28 15:15:00,65.55,65.59,65.52,65.59,8932.0,61.6629,61.7005,61.6347,61.7005,8932.0
2019-08-28 15:20:00,65.61,65.61,65.51,65.53,6400.0,61.7194,61.7194,61.6253,61.6441,6400.0
2019-08-28 15:25:00,65.51,65.51,65.46,65.47,4772.0,61.6253,61.6253,61.5783,61.5877,4772.0
2019-08-28 15:30:00,65.45,65.45,65.36,65.36,7848.0,61.5688,61.5688,61.4842,61.4842,7848.0
2019-08-28 15:35:00,65.37,65.48,65.37,65.44,16000.0,61.4936,61.5971,61.4936,61.5594,16000.0
2019-08-28 15:40:00,65.45,65.46,65.39,65.42,17528.0,61.5688,61.5783,61.5124,61.5406,17528.0
2019-08-28 15:45:00,65.43,65.48,65.43,65.46,29008.0,61.55,61.5971,61.55,61.5783,29008.0
2019-08-28 15:50:00,65.46,65.49,65.44,65.49,21320.0,61.5783,61.6065,61.5594,61.6065,21320.0
2019-08-28 15:55:00,65.49,65.58,65.49,65.55,81556.0,61.6065,61.6911,61.6065,61.6629,81556.0
2019-08-29 09:30:00,66.0,66.43,65.99,66.43,37740.0,62.0862,62.4907,62.0768,62.4907,37740.0
2019-08-29 09:35:00,66.47,66.5,66.18,66.18,12400.0,62.5284,62.5566,62.2556,62.2556,12400.0
2019-08-29 09:40:00,66.18,66.25,66.05,66.19,3812.0,62.2556,62.3214,62.1333,62.265,3812.0
2019-08-29 09:45:00,66.27,66.42,66.27,66.38,8800.0,62.3402,62.4813,62.3402,62.4437,8800.0
2019-08-29 09:50:00,66.38,66.43,66.32,66.37,5400.0,62.4437,62.4907,62.3873,62.4343,5400.0
2019-08-29 09:55:00,66.32,66.33,66.18,66.29,4632.0,62.3873,62.3967,62.2556,62.359,4632.0
2019-08-29 10:00:00,66.28,66.31,66.23,66.26,4000.0,62.3496,62.3778,62.3026,62.3308,4000.0
2019-08-29 10:05:00,66.26,66.4,66.26,66.4,4000.0,62.3308,62.4625,62.3308,62.4625,4000.0
2019-08-29 10:10:00,66.42,66.42,66.2,66.24,10344.0,62.4813,62.4813,62.2744,62.312,10344.0
2019-08-29 10:15:00,66.21,66.22,66.15,66.17,4400.0,62.2838,62.2932,62.2273,62.2461,4400.0
2019-08-29 10:20:00,66.23,66.31,66.23,66.25,3600.0,62.3026,62.3778,62.3026,62.3214,3600.0
2019-08-29 10:25:00,66.28,66.32,66.26,66.26,2800.0,62.3496,62.3873,62.3308,62.3308,2800.0
2019-08-29 10:30:00,66.25,66.26,66.19,66.26,7600.0,62.3214,62.3308,62.265,62.3308,7600.0
2019-08-29 10:35:00,66.23,66.23,66.0,66.02,2800.0,62.3026,62.3026,62.0862,62.105,2800.0
2019-08-29 10:40:00,66.05,66.15,66.05,66.15,2000.0,62.1333,62.2273,62.1333,62.2273,2000.0
2019-08-29 10:45:00,66.1,66.1,66.01,66.01,4284.0,62.1803,62.1803,62.0956,62.0956,4284.0
2019-08-29 10:50:00,66.06,66.17,66.06,66.14,4400.0,62.1427,62.2461,62.1427,62.2179,4400.0
2019-08-29 10:55:00,66.17,66.19,66.09,66.12,11268.0,62.2461,62.265,62.1709,62.1991,11268.0
2019-08-29 11:00:00,66.1,66.1,66.07,66.08,5680.0,62.1803,62.1803,62.1521,62.1615,5680.0
2019-08-29 11:05:00,66.07,66.1,66.0,66.0,5200.0,62.1521,62.1803,62.0862,62.0862,5200.0
2019-08-29 11:10:00,66.01,66.02,66.0,66.02,1600.0,62.0956,62.105,62.0862,62.105,1600.0
2019-08-29 11:15:00,66.0,66.0,65.95,65.97,3200.0,62.0862,62.0862,62.0392,62.058,3200.0
2019-08-29 11:20:00,65.95,65.97,65.94,65.97,4000.0,62.0392,62.058,62.0298,62.058,4000.0
2019-08-29 11:25:00,65.98,65.99,65.98,65.98,2032.0,62.0674,62.0768,62.0674,62.0674,2032.0
2019-08-29 11:30:00,65.99,66.1,65.99,66.05,8400.0,62.0768,62.1803,62.0768,62.1333,8400.0
2019-08-29 11:35:00,66.08,66.17,66.07,66.14,9520.0,62.1615,62.2461,62.1521,62.2179,9520.0
2019-08-29 11:40:00,66.14,66.19,66.12,66.18,4600.0,62.2179,62.265,62.1991,62.2556,4600.0
2019-08-29 11:45:00,66.17,66.26,66.17,66.26,13840.0,62.2461,62.3308,62.2461,62.3308,13840.0
2019-08-29 11:50:00,66.27,66.28,66.22,66.22,5600.0,62.3402,62.3496,62.2932,62.2932,5600.0
2019-08-29 11:55:00,66.23,66.24,66.18,66.2,6000.0,62.3026,62.312,62.2556,62.2744,6000.0
2019-08-29 12:00:00,66.17,66.17,66.08,66.11,8800.0,62.2461,62.2461,62.1615,62.1897,8800.0
2019-08-29 12:05:00,66.09,66.16,66.09,66.15,5200.0,62.1709,62.2367,62.1709,62.2273,5200.0
2019-08-29 12:10:00,66.16,66.24,66.14,66.24,8420.0,62.2367,62.312,62.2179,62.312,8420.0
2019-08-29 12:15:00,66.23,66.24,66.19,66.19,4400.0,62.3026,62.312,62.265,62.265,4400.0
2019-08-29 12:20:00,66.2,66.2,66.14,66.18,14000.0,62.2744,62.2744,62.2179,62.2556,14000.0
2019-08-29 12:25:00,66.19,66.21,66.19,66.21,2400.0,62.265,62.2838,62.265,62.2838,2400.0
2019-08-29 12:30:00,66.2,66.31,66.19,66.31,9800.0,62.2744,62.3778,62.265,62.3778,9800.0
2019-08-29 12:35:00,66.31,66.33,66.27,66.32,16400.0,62.3778,62.3967,62.3402,62.3873,16400.0
2019-08-29 12:40:00,66.31,66.33,66.22,66.22,10000.0,62.3778,62.3967,62.2932,62.2932,10000.0
2019-08-29 12:45:00,66.23,66.25,66.21,66.23,6800.0,62.3026,62.3214,62.2838,62.3026,6800.0
2019-08-29 12:50:00,66.21,66.27,66.2,66.27,9608.0,62.2838,62.3402,62.2744,62.3402,9608.0
2019-08-29 12:55:00,66.24,66.26,66.16,66.18,9600.0,62.312,62.3308,62.2367,62.2556,9600.0
2019-08-29 13:00:00,66.2,66.2,66.18,66.2,2800.0,62.2744,62.2744,62.2556,62.2744,2800.0
2019-08-29 13:05:00,66.2,66.2,66.13,66.18,16600.0,62.2744,62.2744,62.2085,62.2556,16600.0
2019-08-29 13:10:00,66.23,66.23,66.18,66.19,13048.0,62.3026,62.3026,62.2556,62.265,13048.0
2019-08-29 13:15:00,66.16,66.19,66.16,66.18,5200.0,62.2367,62.265,62.2367,62.2556,5200.0
2019-08-29 13:20:00,66.18,66.22,66.18,66.19,6000.0,62.2556,62.2932,62.2556,62.265,6000.0
2019-08-29 13:25:00,66.21,66.26,66.21,66.24,7696.0,62.2838,62.3308,62.2838,62.312,7696.0
2019-08-29 13:30:00,66.23,66.25,66.19,66.2,6000.0,62.3026,62.3214,62.265,62.2744,6000.0
2019-08-29 13:35:00,66.25,66.36,66.25,66.33,6656.0,62.3214,62.4249,62.3214,62.3967,6656.0
2019-08-29 13:40:00,66.36,66.41,66.34,66.37,4400.0,62.4249,62.4719,62.4061,62.4343,4400.0
2019-08-29 13:45:00,66.39,66.4,66.38,66.39,3600.0,62.4531,62.4625,62.4437,62.4531,3600.0
2019-08-29 13:50:00,66.42,66.47,66.39,66.39,14840.0,62.4813,62.5284,62.4531,62.4531,14840.0
2019-08-29 13:55:00,66.45,66.45,66.31,66.38,3968.0,62.5095,62.5095,62.3778,62.4437,3968.0
2019-08-29 14:00:00,66.39,66.42,66.36,66.41,10532.0,62.4531,62.4813,62.4249,62.4719,10532.0
2019-08-29 14:05:00,66.43,66.45,66.41,66.42,12032.0,62.4907,62.5095,62.4719,62.4813,12032.0
2019-08-29 14:10:00,66.42,66.44,66.41,66.44,3600.0,62.4813,62.5001,62.4719,62.5001,3600.0
2019-08-29 14:15:00,66.44,66.46,66.35,66.38,15300.0,62.5001,62.519,62.4155,62.4437,15300.0
2019-08-29 14:20:00,66.39,66.41,66.34,66.38,7260.0,62.4531,62.4719,62.4061,62.4437,7260.0
2019-08-29 14:25:00,66.36,66.42,66.36,66.42,6000.0,62.4249,62.4813,62.4249,62.4813,6000.0
2019-08-29 14:30:00,66.42,66.48,66.39,66.45,10800.0,62.4813,62.5378,62.4531,62.5095,10800.0
2019-08-29 14:35:00,66.46,66.46,66.42,66.46,11200.0,62.519,62.519,62.4813,62.519,11200.0
2019-08-29 14:40:00,66.45,66.46,66.39,66.39,8236.0,62.5095,62.519,62.4531,62.4531,8236.0
2019-08-29 14:45:00,66.43,66.45,66.4,66.42,12400.0,62.4907,62.5095,62.4625,62.4813,12400.0
2019-08-29 14:50:00,66.41,66.44,66.4,66.44,6348.0,62.4719,62.5001,62.4625,62.5001,6348.0
2019-08-29 14:55:00,66.44,66.44,66.4,66.41,11200.0,62.5001,62.5001,62.4625,62.4719,11200.0
2019-08-29 15:00:00,66.39,66.39,66.34,66.38,3936.0,62.4531,62.4531,62.4061,62.4437,3936.0
2019-08-29 15:05:00,66.38,66.39,66.24,66.3,32472.0,62.4437,62.4531,62.312,62.3684,32472.0
2019-08-29 15:10:00,66.29,66.31,66.17,66.17,6000.0,62.359,62.3778,62.2461,62.2461,6000.0
2019-08-29 15:15:00,66.2,66.23,66.19,66.21,10788.0,62.2744,62.3026,62.265,62.2838,10788.0
2019-08-29 15:20:00,66.2,66.21,66.17,66.2,6400.0,62.2744,62.2838,62.2461,62.2744,6400.0
2019-08-29 15:25:00,66.2,66.22,66.14,66.14,11752.0,62.2744,62.2932,62.2179,62.2179,11752.0
2019-08-29 15:30:00,66.14,66.16,66.08,66.12,16836.0,62.2179,62.2367,62.1615,62.1991,16836.0
2019-08-29 15:35:00,66.16,66.2,66.16,66.19,8000.0,62.2367,62.2744,62.2367,62.265,8000.0
2019-08-29 15:40:00,66.18,66.19,66.15,66.17,13312.0,62.2556,62.265,62.2273,62.2461,13312.0
2019-08-29 15:45:00,66.18,66.21,66.17,66.17,26628.0,62.2556,62.2838,62.2461,62.2461,26628.0
2019-08-29 15:50:00,66.16,66.19,66.12,66.13,22496.0,62.2367,62.265,62.1991,62.2085,22496.0
2019-08-29 15:55:00,66.13,66.21,66.1,66.15,72400.0,62.2085,62.2838,62.1803,62.2273,72400.0
2019-08-30 09:30:00,65.86,66.61,65.86,66.36,15540.0,61.9545,62.6601,61.9545,62.4249,15540.0
2019-08-30 09:35:00,66.59,66.67,66.5,66.58,9456.0,62.6412,62.7165,62.5566,62.6318,9456.0
2019-08-30 09:40:00,66.5,66.51,66.37,66.42,7280.0,62.5566,62.566,62.4343,62.4813,7280.0
2019-08-30 09:45:00,66.5,66.6,66.5,66.57,9252.0,62.5566,62.6506,62.5566,62.6224,9252.0
2019-08-30 09:50:00,66.58,66.58,66.56,66.57,800.0,62.6318,62.6318,62.613,62.6224,800.0
2019-08-30 09:55:00,66.54,66.58,66.39,66.47,8648.0,62.5942,62.6318,62.4531,62.5284,8648.0
2019-08-30 10:00:00,66.47,66.58,66.47,66.56,2400.0,62.5284,62.6318,62.5284,62.613,2400.0
2019-08-30 10:05:00,66.53,66.66,66.51,66.63,7140.0,62.5848,62.7071,62.566,62.6789,7140.0
2019-08-30 10:10:00,66.64,66.64,66.46,66.46,7984.0,62.6883,62.6883,62.519,62.519,7984.0
2019-08-30 10:15:00,66.46,66.46,66.38,66.43,5156.0,62.519,62.519,62.4437,62.4907,5156.0
2019-08-30 10:20:00,66.43,66.43,66.28,66.28,4640.0,62.4907,62.4907,62.3496,62.3496,4640.0
2019-08-30 10:25:00,66.3,66.36,66.3,66.36,10000.0,62.3684,62.4249,62.3684,62.4249,10000.0
2019-08-30 10:30:00,66.4,66.49,66.37,66.4,12600.0,62.4625,62.5472,62.4343,62.4625,12600.0
2019-08-30 10:35:00,66.38,66.41,66.31,66.37,23800.0,62.4437,62.4719,62.3778,62.4343,23800.0
2019-08-30 10:40:00,66.36,66.36,66.32,66.32,3200.0,62.4249,62.4249,62.3873,62.3873,3200.0
2019-08-30 10:45:00,66.32,66.37,66.3,66.33,5600.0,62.3873,62.4343,62.3684,62.3967,5600.0
2019-08-30 10:50:00,66.33,66.33,66.26,66.27,5652.0,62.3967,62.3967,62.3308,62.3402,5652.0
2019-08-30 10:55:00,66.24,66.26,66.16,66.17,8000.0,62.312,62.3308,62.2367,62.2461,8000.0
2019-08-30 11:00:00,66.21,66.21,66.08,66.09,3200.0,62.2838,62.2838,62.1615,62.1709,3200.0
2019-08-30 11:05:00,66.03,66.09,65.99,66.01,7156.0,62.1144,62.1709,62.0768,62.0956,7156.0
2019-08-30 11:10:00,66.03,66.05,65.81,65.81,29240.0,62.1144,62.1333,61.9075,61.9075,29240.0
2019-08-30 11:15:00,65.87,65.87,65.72,65.78,7600.0,61.9639,61.9639,61.8228,61.8793,7600.0
2019-08-30 11:20:00,65.85,65.85,65.79,65.79,3600.0,61.9451,61.9451,61.8887,61.8887,3600.0
2019-08-30 11:25:00,65.7,65.77,65.7,65.77,2000.0,61.804,61.8699,61.804,61.8699,2000.0
2019-08-30 11:30:00,65.83,66.03,65.82,65.99,8400.0,61.9263,62.1144,61.9169,62.0768,8400.0
2019-08-30 11:35:00,66.02,66.07,66.02,66.03,5200.0,62.105,62.1521,62.105,62.1144,5200.0
2019-08-30 11:40:00,66.06,66.06,66.06,66.06,1200.0,62.1427,62.1427,62.1427,62.1427,1200.0
2019-08-30 11:45:00,66.06,66.15,66.06,66.11,6800.0,62.1427,62.2273,62.1427,62.1897,6800.0
2019-08-30 11:50:00,66.13,66.13,66.08,66.08,2800.0,62.2085,62.2085,62.1615,62.1615,2800.0
2019-08-30 11:55:00,66.05,66.08,66.02,66.04,3560.0,62.1333,62.1615,62.105,62.1239,3560.0
2019-08-30 12:00:00,66.08,66.08,66.04,66.07,2800.0,62.1615,62.1615,62.1239,62.1521,2800.0
2019-08-30 12:05:00,66.07,66.1,66.04,66.07,5200.0,62.1521,62.1803,62.1239,62.1521,5200.0
2019-08-30 12:10:00,65.99,66.13,65.99,66.1,9800.0,62.0768,62.2085,62.0768,62.1803,9800.0
2019-08-30 12:15:00,66.11,66.21,66.11,66.21,3200.0,62.1897,62.2838,62.1897,62.2838,3200.0
2019-08-30 12:20:00,66.16,66.19,66.13,66.14,4400.0,62.2367,62.265,62.2085,62.2179,4400.0
2019-08-30 12:25:00,66.19,66.2,66.18,66.19,1200.0,62.265,62.2744,62.2556,62.265,1200.0
2019-08-30 12:30:00,66.17,66.22,66.15,66.15,7352.0,62.2461,62.2932,62.2273,62.2273,7352.0
2019-08-30 12:35:00,66.16,66.2,66.14,66.19,5600.0,62.2367,62.2744,62.2179,62.265,5600.0
2019-08-30 12:40:00,66.13,66.16,66.12,66.15,4800.0,62.2085,62.2367,62.1991,62.2273,4800.0
2019-08-30 12:45:00,66.13,66.13,66.09,66.09,800.0,62.2085,62.2085,62.1709,62.1709,800.0
2019-08-30 12:50:00,66.11,66.15,66.11,66.15,2000.0,62.1897,62.2273,62.1897,62.2273,2000.0
2019-08-30 12:55:00,66.14,66.19,66.14,66.14,4840.0,62.2179,62.265,62.2179,62.2179,4840.0
2019-08-30 13:00:00,66.16,66.16,66.09,66.09,3096.0,62.2367,62.2367,62.1709,62.1709,3096.0
2019-08-30 13:05:00,66.05,66.05,65.97,66.01,6740.0,62.1333,62.1333,62.058,62.0956,6740.0
2019-08-30 13:10:00,65.97,65.97,65.89,65.94,5604.0,62.058,62.058,61.9828,62.0298,5604.0
2019-08-30 13:15:00,65.91,65.93,65.91,65.91,3200.0,62.0016,62.0204,62.0016,62.0016,3200.0
2019-08-30 13:20:00,65.94,65.94,65.86,65.86,6400.0,62.0298,62.0298,61.9545,61.9545,6400.0
2019-08-30 13:25:00,65.91,65.92,65.88,65.88,4800.0,62.0016,62.011,61.9733,61.9733,4800.0
2019-08-30 13:30:00,65.88,65.92,65.88,65.92,2800.0,61.9733,62.011,61.9733,62.011,2800.0
2019-08-30 13:35:00,65.82,65.86,65.82,65.85,2800.0,61.9169,61.9545,61.9169,61.9451,2800.0
2019-08-30 13:40:00,65.83,65.84,65.81,65.83,5600.0,61.9263,61.9357,61.9075,61.9263,5600.0
2019-08-30 13:45:00,65.85,65.88,65.8,65.8,6804.0,61.9451,61.9733,61.8981,61.8981,6804.0
2019-08-30 13:50:00,65.84,65.91,65.84,65.9,6960.0,61.9357,62.0016,61.9357,61.9922,6960.0
2019-08-30 13:55:00,65.89,65.94,65.89,65.89,4384.0,61.9828,62.0298,61.9828,61.9828,4384.0
2019-08-30 14:00:00,65.91,65.91,65.89,65.89,800.0,62.0016,62.0016,61.9828,61.9828,800.0
2019-08-30 14:05:00,65.86,65.93,65.86,65.93,7880.0,61.9545,62.0204,61.9545,62.0204,7880.0
2019-08-30 14:10:00,65.91,65.94,65.87,65.88,13704.0,62.0016,62.0298,61.9639,61.9733,13704.0
2019-08-30 14:15:00,65.88,65.89,65.86,65.89,3600.0,61.9733,61.9828,61.9545,61.9828,3600.0
2019-08-30 14:20:00,65.88,65.88,65.85,65.85,2400.0,61.9733,61.9733,61.9451,61.9451,2400.0
2019-08-30 14:25:00,65.84,65.9,65.84,65.9,7600.0,61.9357,61.9922,61.9357,61.9922,7600.0
2019-08-30 14:30:00,65.92,65.98,65.91,65.94,7600.0,62.011,62.0674,62.0016,62.0298,7600.0
2019-08-30 14:35:00,65.91,65.91,65.86,65.9,5600.0,62.0016,62.0016,61.9545,61.9922,5600.0
2019-08-30 14:40:00,65.89,65.89,65.85,65.85,1200.0,61.9828,61.9828,61.9451,61.9451,1200.0
2019-08-30 14:45:00,65.91,65.91,65.84,65.88,4000.0,62.0016,62.0016,61.9357,61.9733,4000.0
2019-08-30 14:50:00,65.9,65.9,65.82,65.89,4800.0,61.9922,61.9922,61.9169,61.9828,4800.0
2019-08-30 14:55:00,65.91,65.92,65.89,65.89,2400.0,62.0016,62.011,61.9828,61.9828,2400.0
2019-08-30 15:00:00,65.88,65.92,65.83,65.85,9600.0,61.9733,62.011,61.9263,61.9451,9600.0
2019-08-30 15:05:00,65.83,65.83,65.8,65.83,4492.0,61.9263,61.9263,61.8981,61.9263,4492.0
2019-08-30 15:10:00,65.83,65.85,65.8,65.84,13724.0,61.9263,61.9451,61.8981,61.9357,13724.0
2019-08-30 15:15:00,65.85,65.86,65.75,65.76,7600.0,61.9451,61.9545,61.8511,61.8605,7600.0
2019-08-30 15:20:00,65.76,65.82,65.76,65.79,12288.0,61.8605,61.9169,61.8605,61.8887,12288.0
2019-08-30 15:25:00,65.82,65.93,65.82,65.92,8728.0,61.9169,62.0204,61.9169,62.011,8728.0
2019-08-30 15:30:00,65.93,65.97,65.93,65.95,10624.0,62.0204,62.058,62.0204,62.0392,10624.0
2019-08-30 15:35:00,65.99,65.99,65.94,65.95,4000.0,62.0768,62.0768,62.0298,62.0392,4000.0
2019-08-30 15:40:00,65.95,65.97,65.91,65.94,19932.0,62.0392,62.058,62.0016,62.0298,19932.0
2019-08-30 15:45:00,65.94,65.96,65.92,65.92,16800.0,62.0298,62.0486,62.011,62.011,16800.0
2019-08-30 15:50:00,65.93,66.02,65.93,66.02,22556.0,62.0204,62.105,62.0204,62.105,22556.0
2019-08-30 15:55:00,66.0,66.08,65.88,65.97,88548.0,62.0862,62.1615,61.9733,62.058,88548.0
2019-09-03 09:30:00,65.65,66.0,65.55,65.6,33208.0,61.757,62.0862,61.6629,61.7099,33208.0
2019-09-03 09:35:00,65.51,65.84,65.47,65.47,5200.0,61.6253,61.9357,61.5877,61.5877,5200.0
2019-09-03 09:40:00,65.66,65.82,65.63,65.75,5344.0,61.7664,61.9169,61.7382,61.8511,5344.0
2019-09-03 09:45:00,65.81,65.81,65.58,65.63,8056.0,61.9075,61.9075,61.6911,61.7382,8056.0
2019-09-03 09:50:00,65.73,65.76,65.61,65.61,27264.0,61.8322,61.8605,61.7194,61.7194,27264.0
2019-09-03 09:55:00,65.65,65.7,65.58,65.67,7992.0,61.757,61.804,61.6911,61.7758,7992.0
2019-09-03 10:00:00,65.65,65.65,65.15,65.23,12360.0,61.757,61.757,61.2866,61.3619,12360.0
2019-09-03 10:05:00,65.16,65.2,65.04,65.05,9500.0,61.296,61.3337,61.1832,61.1926,9500.0
2019-09-03 10:10:00,65.1,65.18,65.03,65.09,19600.0,61.2396,61.3149,61.1737,61.2302,19600.0
2019-09-03 10:15:00,65.06,65.21,65.01,65.14,31908.0,61.202,61.3431,61.1549,61.2772,31908.0
2019-09-03 10:20:00,65.13,65.13,65.06,65.08,2400.0,61.2678,61.2678,61.202,61.2208,2400.0
2019-09-03 10:25:00,64.98,65.1,64.8,65.1,100200.0,61.1267,61.2396,60.9574,61.2396,100200.0
2019-09-03 10:30:00,65.13,65.22,65.1,65.19,18808.0,61.2678,61.3525,61.2396,61.3243,18808.0
2019-09-03 10:35:00,65.23,65.27,65.22,65.22,9500.0,61.3619,61.3995,61.3525,61.3525,9500.0
2019-09-03 10:40:00,65.27,65.48,65.27,65.41,12800.0,61.3995,61.5971,61.3995,61.5312,12800.0
2019-09-03 10:45:00,65.4,65.46,65.29,65.42,8104.0,61.5218,61.5783,61.4183,61.5406,8104.0
2019-09-03 10:50:00,65.42,65.5,65.38,65.5,5600.0,61.5406,61.6159,61.503,61.6159,5600.0
2019-09-03 10:55:00,65.49,65.53,65.45,65.48,4800.0,61.6065,61.6441,61.5688,61.5971,4800.0
2019-09-03 11:00:00,65.49,65.5,65.42,65.45,6000.0,61.6065,61.6159,61.5406,61.5688,6000.0
2019-09-03 11:05:00,65.42,65.49,65.42,65.47,10836.0,61.5406,61.6065,61.5406,61.5877,10836.0
2019-09-03 11:10:00,65.42,65.42,65.28,65.31,9624.0,61.5406,61.5406,61.4089,61.4371,9624.0
2019-09-03 11:15:00,65.26,65.35,65.26,65.35,8656.0,61.3901,61.4748,61.3901,61.4748,8656.0
2019-09-03 11:20:00,65.32,65.36,65.26,65.28,6000.0,61.4466,61.4842,61.3901,61.4089,6000.0
2019-09-03 11:25:00,65.33,65.39,65.31,65.39,4800.0,61.456,61.5124,61.4371,61.5124,4800.0
2019-09-03 11:30:00,65.37,65.47,65.33,65.42,4000.0,61.4936,61.5877,61.456,61.5406,4000.0
2019-09-03 11:35:00,65.33,65.33,65.33,65.33,400.0,61.456,61.456,61.456,61.456,400.0
2019-09-03 11:40:00,65.38,65.39,65.34,65.39,3200.0,61.503,61.5124,61.4654,61.5124,3200.0
2019-09-03 11:45:00,65.36,65.45,65.31,65.42,4788.0,61.4842,61.5688,61.4371,61.5406,4788.0
2019-09-03 11:50:00,65.42,65.42,65.34,65.35,4400.0,61.5406,61.5406,61.4654,61.4748,4400.0
2019-09-03 11:55:00,65.32,65.32,65.22,65.26,8400.0,61.4466,61.4466,61.3525,61.3901,8400.0
2019-09-03 12:00:00,65.23,65.29,65.22,65.29,13552.0,61.3619,61.4183,61.3525,61.4183,13552.0
2019-09-03 12:05:00,65.33,65.35,65.17,65.23,9000.0,61.456,61.4748,61.3054,61.3619,9000.0
2019-09-03 12:10:00,65.23,65.23,65.17,65.18,7200.0,61.3619,61.3619,61.3054,61.3149,7200.0
2019-09-03 12:15:00,65.17,65.2,65.15,65.2,1600.0,61.3054,61.3337,61.2866,61.3337,1600.0
2019-09-03 12:20:00,65.16,65.19,65.11,65.11,4852.0,61.296,61.3243,61.249,61.249,4852.0
2019-09-03 12:25:00,65.11,65.13,65.08,65.12,6856.0,61.249,61.2678,61.2208,61.2584,6856.0
2019-09-03 12:30:00,65.12,65.12,65.02,65.02,5200.0,61.2584,61.2584,61.1643,61.1643,5200.0
2019-09-03 12:35:00,65.04,65.11,65.04,65.09,2400.0,61.1832,61.249,61.1832,61.2302,2400.0
2019-09-03 12:40:00,65.08,65.1,65.05,65.07,5800.0,61.2208,61.2396,61.1926,61.2114,5800.0
2019-09-03 12:45:00,65.04,65.09,65.02,65.04,6024.0,61.1832,61.2302,61.1643,61.1832,6024.0
2019-09-03 12:50:00,65.04,65.04,64.94,64.94,5364.0,61.1832,61.1832,61.0891,61.0891,5364.0
2019-09-03 12:55:00,64.95,64.95,64.92,64.92,1200.0,61.0985,61.0985,61.0703,61.0703,1200.0
2019-09-03 13:00:00,64.91,64.91,64.91,64.91,400.0,61.0609,61.0609,61.0609,61.0609,400.0
2019-09-03 13:05:00,64.88,64.93,64.84,64.89,10044.0,61.0326,61.0797,60.995,61.0421,10044.0
2019-09-03 13:10:00,64.92,64.93,64.9,64.93,4000.0,61.0703,61.0797,61.0515,61.0797,4000.0
2019-09-03 13:15:00,64.95,65.01,64.95,65.01,824.0,61.0985,61.1549,61.0985,61.1549,824.0
2019-09-03 13:20:00,64.95,64.97,64.9,64.9,2400.0,61.0985,61.1173,61.0515,61.0515,2400.0
2019-09-03 13:25:00,64.91,64.94,64.88,64.91,3600.0,61.0609,61.0891,61.0326,61.0609,3600.0
2019-09-03 13:30:00,64.87,64.88,64.77,64.77,3600.0,61.0232,61.0326,60.9292,60.9292,3600.0
2019-09-03 13:35:00,64.78,64.82,64.78,64.82,3712.0,60.9386,60.9762,60.9386,60.9762,3712.0
2019-09-03 13:40:00,64.8,64.8,64.8,64.8,1600.0,60.9574,60.9574,60.9574,60.9574,1600.0
2019-09-03 13:45:00,64.83,64.83,64.73,64.77,7400.0,60.9856,60.9856,60.8915,60.9292,7400.0
2019-09-03 13:50:00,64.78,64.78,64.73,64.75,1600.0,60.9386,60.9386,60.8915,60.9104,1600.0
2019-09-03 13:55:00,64.74,64.76,64.69,64.69,6400.0,60.9009,60.9198,60.8539,60.8539,6400.0
2019-09-03 14:00:00,64.67,64.76,64.67,64.76,4584.0,60.8351,60.9198,60.8351,60.9198,4584.0
2019-09-03 14:05:00,64.74,64.78,64.74,64.78,5200.0,60.9009,60.9386,60.9009,60.9386,5200.0
2019-09-03 14:10:00,64.8,64.8,64.72,64.72,1600.0,60.9574,60.9574,60.8821,60.8821,1600.0
2019-09-03 14:15:00,64.74,64.75,64.72,64.73,3600.0,60.9009,60.9104,60.8821,60.8915,3600.0
2019-09-03 14:20:00,64.69,64.72,64.67,64.68,2000.0,60.8539,60.8821,60.8351,60.8445,2000.0
2019-09-03 14:25:00,64.65,64.7,64.65,64.7,2000.0,60.8163,60.8633,60.8163,60.8633,2000.0
2019-09-03 14:30:00,64.68,64.73,64.68,64.69,2000.0,60.8445,60.8915,60.8445,60.8539,2000.0
2019-09-03 14:35:00,64.63,64.7,64.63,64.67,3600.0,60.7975,60.8633,60.7975,60.8351,3600.0
2019-09-03 14:40:00,64.69,64.71,64.64,64.71,3580.0,60.8539,60.8727,60.8069,60.8727,3580.0
2019-09-03 14:45:00,64.67,64.74,64.67,64.74,3200.0,60.8351,60.9009,60.8351,60.9009,3200.0
2019-09-03 14:50:00,64.77,64.77,64.74,64.77,5140.0,60.9292,60.9292,60.9009,60.9292,5140.0
2019-09-03 14:55:00,64.78,64.8,64.75,64.78,3200.0,60.9386,60.9574,60.9104,60.9386,3200.0
2019-09-03 15:00:00,64.75,64.75,64.71,64.71,6400.0,60.9104,60.9104,60.8727,60.8727,6400.0
2019-09-03 15:05:00,64.71,64.76,64.71,64.74,5696.0,60.8727,60.9198,60.8727,60.9009,5696.0
2019-09-03 15:10:00,64.76,64.76,64.72,64.73,9072.0,60.9198,60.9198,60.8821,60.8915,9072.0
2019-09-03 15:15:00,64.75,64.8,64.72,64.79,6676.0,60.9104,60.9574,60.8821,60.948,6676.0
2019-09-03 15:20:00,64.8,64.83,64.8,64.82,2800.0,60.9574,60.9856,60.9574,60.9762,2800.0
2019-09-03 15:25:00,64.83,64.84,64.77,64.79,10764.0,60.9856,60.995,60.9292,60.948,10764.0
2019-09-03 15:30:00,64.82,64.86,64.8,64.84,7600.0,60.9762,61.0138,60.9574,60.995,7600.0
2019-09-03 15:35:00,64.82,64.88,64.82,64.83,7600.0,60.9762,61.0326,60.9762,60.9856,7600.0
2019-09-03 15:40:00,64.84,64.85,64.79,64.82,9352.0,60.995,61.0044,60.948,60.9762,9352.0
2019-09-03 15:45:00,64.81,64.91,64.81,64.83,10400.0,60.9668,61.0609,60.9668,60.9856,10400.0
2019-09-03 15:50:00,64.85,64.96,64.85,64.93,21336.0,61.0044,61.1079,61.0044,61.0797,21336.0
2019-09-03 15:55:00,64.94,65.01,64.88,64.98,88164.0,61.0891,61.1549,61.0326,61.1267,88164.0
2019-09-04 09:30:00,65.54,65.54,65.0,65.29,29768.0,61.6535,61.6535,61.1455,61.4183,29768.0
2019-09-04 09:35:00,65.38,65.38,65.3,65.37,2800.0,61.503,61.503,61.4277,61.4936,2800.0
2019-09-04 09:40:00,65.54,65.54,65.43,65.46,6268.0,61.6535,61.6535,61.55,61.5783,6268.0
2019-09-04 09:45:00,65.56,65.64,65.55,65.56,6324.0,61.6723,61.7476,61.6629,61.6723,6324.0
2019-09-04 09:50:00,65.56,65.58,65.43,65.58,12000.0,61.6723,61.6911,61.55,61.6911,12000.0
2019-09-04 09:55:00,65.63,65.69,65.6,65.69,2800.0,61.7382,61.7946,61.7099,61.7946,2800.0
2019-09-04 10:00:00,65.67,65.68,65.55,65.55,6900.0,61.7758,61.7852,61.6629,61.6629,6900.0
2019-09-04 10:05:00,65.57,65.58,65.5,65.54,2800.0,61.6817,61.6911,61.6159,61.6535,2800.0
2019-09-04 10:10:00,65.51,65.51,65.35,65.35,3300.0,61.6253,61.6253,61.4748,61.4748,3300.0
2019-09-04 10:15:00,65.5,65.5,65.46,65.46,800.0,61.6159,61.6159,61.5783,61.5783,800.0
2019-09-04 10:20:00,65.48,65.55,65.44,65.53,3300.0,61.5971,61.6629,61.5594,61.6441,3300.0
2019-09-04 10:25:00,65.57,65.64,65.52,65.64,4000.0,61.6817,61.7476,61.6347,61.7476,4000.0
2019-09-04 10:30:00,65.66,65.67,65.59,65.67,3200.0,61.7664,61.7758,61.7005,61.7758,3200.0
2019-09-04 10:35:00,65.64,65.67,65.62,65.62,3200.0,61.7476,61.7758,61.7288,61.7288,3200.0
2019-09-04 10:40:00,65.64,65.64,65.59,65.61,2800.0,61.7476,61.7476,61.7005,61.7194,2800.0
2019-09-04 10:45:00,65.58,65.67,65.57,65.65,2000.0,61.6911,61.7758,61.6817,61.757,2000.0
2019-09-04 10:50:00,65.65,65.69,65.61,65.62,6400.0,61.757,61.7946,61.7194,61.7288,6400.0
2019-09-04 10:55:00,65.61,65.72,65.61,65.72,4800.0,61.7194,61.8228,61.7194,61.8228,4800.0
2019-09-04 11:00:00,65.76,65.82,65.75,65.82,9608.0,61.8605,61.9169,61.8511,61.9169,9608.0
2019-09-04 11:05:00,65.8,65.83,65.76,65.76,4160.0,61.8981,61.9263,61.8605,61.8605,4160.0
2019-09-04 11:10:00,65.75,65.75,65.69,65.71,6596.0,61.8511,61.8511,61.7946,61.8134,6596.0
2019-09-04 11:15:00,65.69,65.78,65.69,65.78,4400.0,61.7946,61.8793,61.7946,61.8793,4400.0
2019-09-04 11:20:00,65.78,65.78,65.75,65.77,3084.0,61.8793,61.8793,61.8511,61.8699,3084.0
2019-09-04 11:25:00,65.75,65.88,65.75,65.88,9756.0,61.8511,61.9733,61.8511,61.9733,9756.0
2019-09-04 11:30:00,65.88,65.91,65.86,65.91,6800.0,61.9733,62.0016,61.9545,62.0016,6800.0
2019-09-04 11:35:00,65.92,65.93,65.88,65.88,5600.0,62.011,62.0204,61.9733,61.9733,5600.0
2019-09-04 11:40:00,65.87,65.98,65.87,65.94,12536.0,61.9639,62.0674,61.9639,62.0298,12536.0
2019-09-04 11:45:00,65.94,65.97,65.92,65.92,1600.0,62.0298,62.058,62.011,62.011,1600.0
2019-09-04 11:50:00,65.94,65.98,65.93,65.98,6000.0,62.0298,62.0674,62.0204,62.0674,6000.0
2019-09-04 11:55:00,65.96,65.96,65.92,65.93,2000.0,62.0486,62.0486,62.011,62.0204,2000.0
2019-09-04 12:00:00,65.94,65.94,65.86,65.91,13008.0,62.0298,62.0298,61.9545,62.0016,13008.0
2019-09-04 12:05:00,65.92,65.92,65.89,65.89,3708.0,62.011,62.011,61.9828,61.9828,3708.0
2019-09-04 12:10:00,65.91,65.94,65.91,65.94,4200.0,62.0016,62.0298,62.0016,62.0298,4200.0
2019-09-04 12:15:00,65.94,65.94,65.9,65.91,3200.0,62.0298,62.0298,61.9922,62.0016,3200.0
2019-09-04 12:20:00,65.93,65.96,65.92,65.92,5096.0,62.0204,62.0486,62.011,62.011,5096.0
2019-09-04 12:25:00,65.95,65.97,65.94,65.95,3200.0,62.0392,62.058,62.0298,62.0392,3200.0
2019-09-04 12:30:00,65.93,65.94,65.84,65.85,3600.0,62.0204,62.0298,61.9357,61.9451,3600.0
2019-09-04 12:35:00,65.85,65.9,65.83,65.87,7600.0,61.9451,61.9922,61.9263,61.9639,7600.0
2019-09-04 12:40:00,65.84,65.84,65.8,65.8,2420.0,61.9357,61.9357,61.8981,61.8981,2420.0
2019-09-04 12:45:00,65.78,65.9,65.78,65.9,6120.0,61.8793,61.9922,61.8793,61.9922,6120.0
2019-09-04 12:50:00,65.9,65.96,65.88,65.96,5560.0,61.9922,62.0486,61.9733,62.0486,5560.0
2019-09-04 12:55:00,65.93,65.95,65.89,65.89,3196.0,62.0204,62.0392,61.9828,61.9828,3196.0
2019-09-04 13:00:00,65.85,65.89,65.85,65.86,5200.0,61.9451,61.9828,61.9451,61.9545,5200.0
2019-09-04 13:05:00,65.82,65.88,65.81,65.86,3888.0,61.9169,61.9733,61.9075,61.9545,3888.0
2019-09-04 13:10:00,65.84,65.84,65.75,65.78,2400.0,61.9357,61.9357,61.8511,61.8793,2400.0
2019-09-04 13:15:00,65.78,65.78,65.78,65.78,0.0,61.8793,61.8793,61.8793,61.8793,0.0
2019-09-04 13:20:00,65.77,65.81,65.76,65.81,2000.0,61.8699,61.9075,61.8605,61.9075,2000.0
2019-09-04 13:25:00,65.81,65.84,65.81,65.84,1600.0,61.9075,61.9357,61.9075,61.9357,1600.0
2019-09-04 13:30:00,65.82,65.84,65.8,65.83,3800.0,61.9169,61.9357,61.8981,61.9263,3800.0
2019-09-04 13:35:00,65.81,65.82,65.8,65.8,2400.0,61.9075,61.9169,61.8981,61.8981,2400.0
2019-09-04 13:40:00,65.76,65.78,65.76,65.76,2800.0,61.8605,61.8793,61.8605,61.8605,2800.0
2019-09-04 13:45:00,65.75,65.79,65.75,65.79,2000.0,61.8511,61.8887,61.8511,61.8887,2000.0
2019-09-04 13:50:00,65.8,65.82,65.79,65.79,1628.0,61.8981,61.9169,61.8887,61.8887,1628.0
2019-09-04 13:55:00,65.83,65.86,65.81,65.81,3620.0,61.9263,61.9545,61.9075,61.9075,3620.0
2019-09-04 14:00:00,65.81,65.84,65.81,65.83,4400.0,61.9075,61.9357,61.9075,61.9263,4400.0
2019-09-04 14:05:00,65.83,65.85,65.81,65.81,2000.0,61.9263,61.9451,61.9075,61.9075,2000.0
2019-09-04 14:10:00,65.78,65.78,65.72,65.72,2000.0,61.8793,61.8793,61.8228,61.8228,2000.0
2019-09-04 14:15:00,65.76,65.76,65.75,65.76,6884.0,61.8605,61.8605,61.8511,61.8605,6884.0
2019-09-04 14:20:00,65.77,65.8,65.77,65.8,22008.0,61.8699,61.8981,61.8699,61.8981,22008.0
2019-09-04 14:25:00,65.78,66.33,65.78,66.21,126284.0,61.8793,62.3967,61.8793,62.2838,126284.0
2019-09-04 14:30:00,66.21,66.21,66.06,66.11,11892.0,62.2838,62.2838,62.1427,62.1897,11892.0
2019-09-04 14:35:00,66.14,66.14,66.07,66.09,2000.0,62.2179,62.2179,62.1521,62.1709,2000.0
2019-09-04 14:40:00,66.07,66.08,66.0,66.0,6160.0,62.1521,62.1615,62.0862,62.0862,6160.0
2019-09-04 14:45:00,66.01,66.11,66.01,66.05,3632.0,62.0956,62.1897,62.0956,62.1333,3632.0
2019-09-04 14:50:00,66.04,66.08,66.03,66.04,2000.0,62.1239,62.1615,62.1144,62.1239,2000.0
2019-09-04 14:55:00,66.07,66.08,65.95,65.98,11236.0,62.1521,62.1615,62.0392,62.0674,11236.0
2019-09-04 15:00:00,65.97,66.02,65.96,66.02,4800.0,62.058,62.105,62.0486,62.105,4800.0
2019-09-04 15:05:00,66.03,66.05,65.95,65.99,5276.0,62.1144,62.1333,62.0392,62.0768,5276.0
2019-09-04 15:10:00,65.99,66.05,65.99,66.05,6180.0,62.0768,62.1333,62.0768,62.1333,6180.0
2019-09-04 15:15:00,66.08,66.08,65.98,66.0,9200.0,62.1615,62.1615,62.0674,62.0862,9200.0
2019-09-04 15:20:00,66.04,66.07,65.99,65.99,11376.0,62.1239,62.1521,62.0768,62.0768,11376.0
2019-09-04 15:25:00,65.97,66.0,65.92,65.97,8108.0,62.058,62.0862,62.011,62.058,8108.0
2019-09-04 15:30:00,65.95,66.01,65.95,65.96,9816.0,62.0392,62.0956,62.0392,62.0486,9816.0
2019-09-04 15:35:00,65.96,65.96,65.91,65.93,8800.0,62.0486,62.0486,62.0016,62.0204,8800.0
2019-09-04 15:40:00,65.94,65.94,65.92,65.92,4484.0,62.0298,62.0298,62.011,62.011,4484.0
2019-09-04 15:45:00,65.92,65.93,65.89,65.92,20400.0,62.011,62.0204,61.9828,62.011,20400.0
2019-09-04 15:50:00,65.94,65.99,65.89,65.91,23968.0,62.0298,62.0768,61.9828,62.0016,23968.0
2019-09-04 15:55:00,65.92,66.05,65.89,66.02,77712.0,62.011,62.1333,61.9828,62.105,77712.0
2019-09-05 09:30:00,66.73,66.85,66.73,66.76,31164.0,62.7729,62.8858,62.7729,62.8012,31164.0
2019-09-05 09:35:00,66.81,66.81,66.59,66.64,6800.0,62.8482,62.8482,62.6412,62.6883,6800.0
2019-09-05 09:40:00,66.63,66.81,66.6,66.81,17940.0,62.6789,62.8482,62.6506,62.8482,17940.0
2019-09-05 09:45:00,66.88,66.89,66.83,66.86,8920.0,62.914,62.9235,62.867,62.8952,8920.0
2019-09-05 09:50:00,66.89,66.98,66.88,66.98,3544.0,62.9235,63.0081,62.914,63.0081,3544.0
2019-09-05 09:55:00,67.0,67.04,66.94,66.95,12200.0,63.0269,63.0646,62.9705,62.9799,12200.0
2019-09-05 10:00:00,67.07,67.3,67.06,67.28,14764.0,63.0928,63.3091,63.0834,63.2903,14764.0
2019-09-05 10:05:00,67.24,67.26,67.14,67.22,3200.0,63.2527,63.2715,63.1586,63.2339,3200.0
2019-09-05 10:10:00,67.27,67.27,67.2,67.2,4300.0,63.2809,63.2809,63.2151,63.2151,4300.0
2019-09-05 10:15:00,67.2,67.5,67.2,67.5,10488.0,63.2151,63.4973,63.2151,63.4973,10488.0
2019-09-05 10:20:00,67.51,67.54,67.26,67.28,8600.0,63.5067,63.5349,63.2715,63.2903,8600.0
2019-09-05 10:25:00,67.28,67.36,67.22,67.33,15200.0,63.2903,63.3656,63.2339,63.3374,15200.0
2019-09-05 10:30:00,67.31,67.49,67.31,67.49,13232.0,63.3185,63.4879,63.3185,63.4879,13232.0
2019-09-05 10:35:00,67.47,67.49,67.38,67.47,7340.0,63.4691,63.4879,63.3844,63.4691,7340.0
2019-09-05 10:40:00,67.47,67.56,67.41,67.41,8072.0,63.4691,63.5537,63.4126,63.4126,8072.0
2019-09-05 10:45:00,67.39,67.44,67.29,67.29,7660.0,63.3938,63.4408,63.2997,63.2997,7660.0
2019-09-05 10:50:00,67.29,67.33,67.26,67.29,5600.0,63.2997,63.3374,63.2715,63.2997,5600.0
2019-09-05 10:55:00,67.29,67.29,67.19,67.26,6400.0,63.2997,63.2997,63.2057,63.2715,6400.0
2019-09-05 11:00:00,67.27,67.31,67.11,67.21,10172.0,63.2809,63.3185,63.1304,63.2245,10172.0
2019-09-05 11:05:00,67.29,67.29,67.16,67.2,8020.0,63.2997,63.2997,63.1774,63.2151,8020.0
2019-09-05 11:10:00,67.24,67.26,67.07,67.08,11200.0,63.2527,63.2715,63.0928,63.1022,11200.0
2019-09-05 11:15:00,67.08,67.08,66.93,66.95,9788.0,63.1022,63.1022,62.9611,62.9799,9788.0
2019-09-05 11:20:00,67.01,67.03,67.01,67.02,4000.0,63.0363,63.0552,63.0363,63.0457,4000.0
2019-09-05 11:25:00,66.99,67.04,66.99,67.01,8096.0,63.0175,63.0646,63.0175,63.0363,8096.0
2019-09-05 11:30:00,67.01,67.05,66.98,67.05,5600.0,63.0363,63.074,63.0081,63.074,5600.0
2019-09-05 11:35:00,67.03,67.05,66.93,66.93,5600.0,63.0552,63.074,62.9611,62.9611,5600.0
2019-09-05 11:40:00,66.94,66.97,66.92,66.94,4400.0,62.9705,62.9987,62.9517,62.9705,4400.0
2019-09-05 11:45:00,66.9,66.9,66.8,66.84,6764.0,62.9329,62.9329,62.8388,62.8764,6764.0
2019-09-05 11:50:00,66.83,66.83,66.8,66.82,3600.0,62.867,62.867,62.8388,62.8576,3600.0
2019-09-05 11:55:00,66.8,66.86,66.71,66.82,8116.0,62.8388,62.8952,62.7541,62.8576,8116.0
2019-09-05 12:00:00,66.81,66.84,66.79,66.8,5300.0,62.8482,62.8764,62.8294,62.8388,5300.0
2019-09-05 12:05:00,66.79,66.83,66.77,66.77,1600.0,62.8294,62.867,62.8106,62.8106,1600.0
2019-09-05 12:10:00,66.78,66.88,66.78,66.85,6000.0,62.82,62.914,62.82,62.8858,6000.0
2019-09-05 12:15:00,66.87,66.91,66.83,66.85,5200.0,62.9046,62.9423,62.867,62.8858,5200.0
2019-09-05 12:20:00,66.85,66.85,66.71,66.78,2800.0,62.8858,62.8858,62.7541,62.82,2800.0
2019-09-05 12:25:00,66.74,66.83,66.74,66.83,14632.0,62.7823,62.867,62.7823,62.867,14632.0
2019-09-05 12:30:00,66.84,66.91,66.83,66.91,5600.0,62.8764,62.9423,62.867,62.9423,5600.0
2019-09-05 12:35:00,66.91,66.93,66.91,66.91,3200.0,62.9423,62.9611,62.9423,62.9423,3200.0
2019-09-05 12:40:00,66.9,66.91,66.86,66.86,2000.0,62.9329,62.9423,62.8952,62.8952,2000.0
2019-09-05 12:45:00,66.84,66.92,66.83,66.83,2000.0,62.8764,62.9517,62.867,62.867,2000.0
2019-09-05 12:50:00,66.86,66.91,66.86,66.88,11908.0,62.8952,62.9423,62.8952,62.914,11908.0
2019-09-05 12:55:00,66.9,66.99,66.9,66.95,6252.0,62.9329,63.0175,62.9329,62.9799,6252.0
2019-09-05 13:00:00,66.94,67.0,66.9,66.9,5300.0,62.9705,63.0269,62.9329,62.9329,5300.0
2019-09-05 13:05:00,66.88,66.89,66.82,66.83,2800.0,62.914,62.9235,62.8576,62.867,2800.0
2019-09-05 13:10:00,66.83,66.86,66.83,66.86,2000.0,62.867,62.8952,62.867,62.8952,2000.0
2019-09-05 13:15:00,66.83,66.86,66.81,66.81,1200.0,62.867,62.8952,62.8482,62.8482,1200.0
2019-09-05 13:20:00,66.83,66.86,66.82,66.82,5200.0,62.867,62.8952,62.8576,62.8576,5200.0
2019-09-05 13:25:00,66.86,66.91,66.8,66.91,6400.0,62.8952,62.9423,62.8388,62.9423,6400.0
2019-09-05 13:30:00,66.9,66.92,66.85,66.87,6400.0,62.9329,62.9517,62.8858,62.9046,6400.0
2019-09-05 13:35:00,66.84,66.84,66.81,66.81,5200.0,62.8764,62.8764,62.8482,62.8482,5200.0
2019-09-05 13:40:00,66.77,66.77,66.63,66.63,6000.0,62.8106,62.8106,62.6789,62.6789,6000.0
2019-09-05 13:45:00,66.68,66.73,66.68,66.71,5576.0,62.7259,62.7729,62.7259,62.7541,5576.0
2019-09-05 13:50:00,66.63,66.72,66.63,66.67,2808.0,62.6789,62.7635,62.6789,62.7165,2808.0
2019-09-05 13:55:00,66.66,66.66,66.61,66.61,4324.0,62.7071,62.7071,62.6601,62.6601,4324.0
2019-09-05 14:00:00,66.63,66.68,66.61,66.68,7188.0,62.6789,62.7259,62.6601,62.7259,7188.0
2019-09-05 14:05:00,66.71,66.77,66.69,66.77,9232.0,62.7541,62.8106,62.7353,62.8106,9232.0
2019-09-05 14:10:00,66.8,66.87,66.78,66.85,6600.0,62.8388,62.9046,62.82,62.8858,6600.0
2019-09-05 14:15:00,66.84,66.88,66.84,66.88,5904.0,62.8764,62.914,62.8764,62.914,5904.0
2019-09-05 14:20:00,66.87,66.87,66.79,66.79,1908.0,62.9046,62.9046,62.8294,62.8294,1908.0
2019-09-05 14:25:00,66.81,66.85,66.78,66.79,4000.0,62.8482,62.8858,62.82,62.8294,4000.0
2019-09-05 14:30:00,66.8,66.81,66.76,66.76,2800.0,62.8388,62.8482,62.8012,62.8012,2800.0
2019-09-05 14:35:00,66.74,66.77,66.72,66.75,5156.0,62.7823,62.8106,62.7635,62.7918,5156.0
2019-09-05 14:40:00,66.73,66.78,66.73,66.78,3616.0,62.7729,62.82,62.7729,62.82,3616.0
2019-09-05 14:45:00,66.77,66.87,66.77,66.85,6088.0,62.8106,62.9046,62.8106,62.8858,6088.0
2019-09-05 14:50:00,66.85,66.89,66.8,66.8,10800.0,62.8858,62.9235,62.8388,62.8388,10800.0
2019-09-05 14:55:00,66.79,66.82,66.77,66.82,7600.0,62.8294,62.8576,62.8106,62.8576,7600.0
2019-09-05 15:00:00,66.82,66.88,66.8,66.84,33808.0,62.8576,62.914,62.8388,62.8764,33808.0
2019-09-05 15:05:00,66.83,66.84,66.77,66.8,13212.0,62.867,62.8764,62.8106,62.8388,13212.0
2019-09-05 15:10:00,66.77,66.85,66.77,66.85,10400.0,62.8106,62.8858,62.8106,62.8858,10400.0
2019-09-05 15:15:00,66.89,66.89,66.83,66.83,12724.0,62.9235,62.9235,62.867,62.867,12724.0
2019-09-05 15:20:00,66.83,66.85,66.8,66.83,18248.0,62.867,62.8858,62.8388,62.867,18248.0
2019-09-05 15:25:00,66.84,66.86,66.83,66.85,17360.0,62.8764,62.8952,62.867,62.8858,17360.0
2019-09-05 15:30:00,66.85,66.91,66.84,66.91,26912.0,62.8858,62.9423,62.8764,62.9423,26912.0
2019-09-05 15:35:00,66.92,66.92,66.89,66.89,21424.0,62.9517,62.9517,62.9235,62.9235,21424.0
2019-09-05 15:40:00,66.92,66.95,66.9,66.93,10800.0,62.9517,62.9799,62.9329,62.9611,10800.0
2019-09-05 15:45:00,66.94,66.94,66.8,66.8,24800.0,62.9705,62.9705,62.8388,62.8388,24800.0
2019-09-05 15:50:00,66.78,66.85,66.77,66.81,15248.0,62.82,62.8858,62.8106,62.8482,15248.0
2019-09-05 15:55:00,66.84,66.9,66.77,66.81,68824.0,62.8764,62.9329,62.8106,62.8482,68824.0
2019-09-06 09:30:00,66.8,67.32,66.8,66.85,50560.0,62.8388,63.328,62.8388,62.8858,50560.0
2019-09-06 09:35:00,66.92,66.92,66.8,66.85,3900.0,62.9517,62.9517,62.8388,62.8858,3900.0
2019-09-06 09:40:00,66.84,66.92,66.76,66.82,13520.0,62.8764,62.9517,62.8012,62.8576,13520.0
2019-09-06 09:45:00,66.88,67.02,66.88,67.02,10000.0,62.914,63.0457,62.914,63.0457,10000.0
2019-09-06 09:50:00,66.97,66.97,66.92,66.93,4584.0,62.9987,62.9987,62.9517,62.9611,4584.0
2019-09-06 09:55:00,66.91,66.91,66.89,66.9,2000.0,62.9423,62.9423,62.9235,62.9329,2000.0
2019-09-06 10:00:00,66.91,66.91,66.82,66.88,16724.0,62.9423,62.9423,62.8576,62.914,16724.0
2019-09-06 10:05:00,66.89,66.9,66.81,66.86,2000.0,62.9235,62.9329,62.8482,62.8952,2000.0
2019-09-06 10:10:00,66.85,66.87,66.85,66.87,1200.0,62.8858,62.9046,62.8858,62.9046,1200.0
2019-09-06 10:15:00,66.89,66.97,66.88,66.97,2000.0,62.9235,62.9987,62.914,62.9987,2000.0
2019-09-06 10:20:00,66.95,67.07,66.95,67.04,8400.0,62.9799,63.0928,62.9799,63.0646,8400.0
2019-09-06 10:25:00,67.07,67.07,67.03,67.03,2372.0,63.0928,63.0928,63.0552,63.0552,2372.0
2019-09-06 10:30:00,67.04,67.07,67.03,67.03,4044.0,63.0646,63.0928,63.0552,63.0552,4044.0
2019-09-06 10:35:00,67.06,67.1,67.04,67.05,6000.0,63.0834,63.121,63.0646,63.074,6000.0
2019-09-06 10:40:00,67.03,67.05,67.0,67.02,2196.0,63.0552,63.074,63.0269,63.0457,2196.0
2019-09-06 10:45:00,66.99,67.13,66.99,67.04,10400.0,63.0175,63.1492,63.0175,63.0646,10400.0
2019-09-06 10:50:00,67.03,67.04,67.0,67.04,2400.0,63.0552,63.0646,63.0269,63.0646,2400.0
2019-09-06 10:55:00,67.0,67.0,66.93,66.95,6320.0,63.0269,63.0269,62.9611,62.9799,6320.0
2019-09-06 11:00:00,66.97,66.98,66.92,66.92,2800.0,62.9987,63.0081,62.9517,62.9517,2800.0
2019-09-06 11:05:00,66.97,67.0,66.94,66.94,2000.0,62.9987,63.0269,62.9705,62.9705,2000.0
2019-09-06 11:10:00,66.91,66.93,66.86,66.86,2468.0,62.9423,62.9611,62.8952,62.8952,2468.0
2019-09-06 11:15:00,66.86,66.86,66.8,66.84,7600.0,62.8952,62.8952,62.8388,62.8764,7600.0
2019-09-06 11:20:00,66.81,66.85,66.81,66.84,5220.0,62.8482,62.8858,62.8482,62.8764,5220.0
2019-09-06 11:25:00,66.85,66.86,66.76,66.76,3600.0,62.8858,62.8952,62.8012,62.8012,3600.0
2019-09-06 11:30:00,66.75,66.78,66.69,66.69,5764.0,62.7918,62.82,62.7353,62.7353,5764.0
2019-09-06 11:35:00,66.72,66.76,66.72,66.74,13180.0,62.7635,62.8012,62.7635,62.7823,13180.0
2019-09-06 11:40:00,66.75,66.78,66.74,66.77,17120.0,62.7918,62.82,62.7823,62.8106,17120.0
2019-09-06 11:45:00,66.75,66.76,66.72,66.72,1200.0,62.7918,62.8012,62.7635,62.7635,1200.0
2019-09-06 11:50:00,66.71,66.73,66.67,66.73,6800.0,62.7541,62.7729,62.7165,62.7729,6800.0
2019-09-06 11:55:00,66.75,66.75,66.64,66.65,4000.0,62.7918,62.7918,62.6883,62.6977,4000.0
2019-09-06 12:00:00,66.63,66.66,66.62,66.66,5200.0,62.6789,62.7071,62.6695,62.7071,5200.0
2019-09-06 12:05:00,66.62,66.62,66.6,66.62,2400.0,62.6695,62.6695,62.6506,62.6695,2400.0
2019-09-06 12:10:00,66.64,66.68,66.64,66.66,3200.0,62.6883,62.7259,62.6883,62.7071,3200.0
2019-09-06 12:15:00,66.66,66.66,66.61,66.61,1200.0,62.7071,62.7071,62.6601,62.6601,1200.0
2019-09-06 12:20:00,66.63,66.63,66.61,66.63,2800.0,62.6789,62.6789,62.6601,62.6789,2800.0
2019-09-06 12:25:00,66.61,66.63,66.58,66.6,5600.0,62.6601,62.6789,62.6318,62.6506,5600.0
2019-09-06 12:30:00,66.58,66.62,66.58,66.61,2800.0,62.6318,62.6695,62.6318,62.6601,2800.0
2019-09-06 12:35:00,66.61,66.69,66.61,66.69,6644.0,62.6601,62.7353,62.6601,62.7353,6644.0
2019-09-06 12:40:00,66.71,66.71,66.64,66.66,2400.0,62.7541,62.7541,62.6883,62.7071,2400.0
2019-09-06 12:45:00,66.63,66.63,66.58,66.58,2800.0,62.6789,62.6789,62.6318,62.6318,2800.0
2019-09-06 12:50:00,66.58,66.62,66.55,66.62,7600.0,62.6318,62.6695,62.6036,62.6695,7600.0
2019-09-06 12:55:00,66.66,66.68,66.61,66.64,6252.0,62.7071,62.7259,62.6601,62.6883,6252.0
2019-09-06 13:00:00,66.63,66.77,66.63,66.77,4800.0,62.6789,62.8106,62.6789,62.8106,4800.0
2019-09-06 13:05:00,66.74,66.74,66.71,66.71,1600.0,62.7823,62.7823,62.7541,62.7541,1600.0
2019-09-06 13:10:00,66.72,66.77,66.72,66.76,5432.0,62.7635,62.8106,62.7635,62.8012,5432.0
2019-09-06 13:15:00,66.75,66.76,66.73,66.76,3600.0,62.7918,62.8012,62.7729,62.8012,3600.0
2019-09-06 13:20:00,66.78,66.78,66.74,66.77,3200.0,62.82,62.82,62.7823,62.8106,3200.0
2019-09-06 13:25:00,66.75,66.79,66.75,66.79,3200.0,62.7918,62.8294,62.7918,62.8294,3200.0
2019-09-06 13:30:00,66.79,66.82,66.76,66.76,9664.0,62.8294,62.8576,62.8012,62.8012,9664.0
2019-09-06 13:35:00,66.79,66.79,66.77,66.79,2660.0,62.8294,62.8294,62.8106,62.8294,2660.0
2019-09-06 13:40:00,66.79,66.79,66.75,66.75,4400.0,62.8294,62.8294,62.7918,62.7918,4400.0
2019-09-06 13:45:00,66.77,66.77,66.75,66.77,7200.0,62.8106,62.8106,62.7918,62.8106,7200.0
2019-09-06 13:50:00,66.79,66.81,66.74,66.78,5452.0,62.8294,62.8482,62.7823,62.82,5452.0
2019-09-06 13:55:00,66.77,66.8,66.77,66.77,6496.0,62.8106,62.8388,62.8106,62.8106,6496.0
2019-09-06 14:00:00,66.77,66.77,66.67,66.68,5032.0,62.8106,62.8106,62.7165,62.7259,5032.0
2019-09-06 14:05:00,66.68,66.71,66.67,66.7,3664.0,62.7259,62.7541,62.7165,62.7447,3664.0
2019-09-06 14:10:00,66.69,66.73,66.67,66.71,4800.0,62.7353,62.7729,62.7165,62.7541,4800.0
2019-09-06 14:15:00,66.72,66.73,66.63,66.64,9304.0,62.7635,62.7729,62.6789,62.6883,9304.0
2019-09-06 14:20:00,66.64,66.64,66.49,66.52,17620.0,62.6883,62.6883,62.5472,62.5754,17620.0
2019-09-06 14:25:00,66.52,66.59,66.52,66.55,6576.0,62.5754,62.6412,62.5754,62.6036,6576.0
2019-09-06 14:30:00,66.55,66.6,66.53,66.6,6000.0,62.6036,62.6506,62.5848,62.6506,6000.0
2019-09-06 14:35:00,66.58,66.61,66.57,66.58,6676.0,62.6318,62.6601,62.6224,62.6318,6676.0
2019-09-06 14:40:00,66.6,66.63,66.6,66.61,3600.0,62.6506,62.6789,62.6506,62.6601,3600.0
2019-09-06 14:45:00,66.58,66.61,66.53,66.53,15300.0,62.6318,62.6601,62.5848,62.5848,15300.0
2019-09-06 14:50:00,66.57,66.61,66.57,66.6,4400.0,62.6224,62.6601,62.6224,62.6506,4400.0
2019-09-06 14:55:00,66.58,66.6,66.54,66.56,2108.0,62.6318,62.6506,62.5942,62.613,2108.0
2019-09-06 15:00:00,66.54,66.58,66.54,66.58,4800.0,62.5942,62.6318,62.5942,62.6318,4800.0
2019-09-06 15:05:00,66.6,66.6,66.56,66.59,4400.0,62.6506,62.6506,62.613,62.6412,4400.0
2019-09-06 15:10:00,66.58,66.64,66.58,66.63,5420.0,62.6318,62.6883,62.6318,62.6789,5420.0
2019-09-06 15:15:00,66.63,66.66,66.61,66.63,3200.0,62.6789,62.7071,62.6601,62.6789,3200.0
2019-09-06 15:20:00,66.65,66.72,66.65,66.69,7828.0,62.6977,62.7635,62.6977,62.7353,7828.0
2019-09-06 15:25:00,66.68,66.72,66.68,66.7,4400.0,62.7259,62.7635,62.7259,62.7447,4400.0
2019-09-06 15:30:00,66.69,66.74,66.69,66.72,6824.0,62.7353,62.7823,62.7353,62.7635,6824.0
2019-09-06 15:35:00,66.73,66.73,66.66,66.66,8808.0,62.7729,62.7729,62.7071,62.7071,8808.0
2019-09-06 15:40:00,66.68,66.68,66.62,66.62,5600.0,62.7259,62.7259,62.6695,62.6695,5600.0
2019-09-06 15:45:00,66.62,66.62,66.58,66.6,8400.0,62.6695,62.6695,62.6318,62.6506,8400.0
2019-09-06 15:50:00,66.61,66.62,66.53,66.57,19340.0,62.6601,62.6695,62.5848,62.6224,19340.0
2019-09-06 15:55:00,66.53,66.57,66.5,66.55,38132.0,62.5848,62.6224,62.5566,62.6036,38132.0
2019-09-09 09:30:00,66.89,66.89,66.55,66.56,23688.0,62.9235,62.9235,62.6036,62.613,23688.0
2019-09-09 09:35:00,66.49,66.49,66.14,66.14,8320.0,62.5472,62.5472,62.2179,62.2179,8320.0
2019-09-09 09:40:00,66.14,66.25,65.94,65.94,6480.0,62.2179,62.3214,62.0298,62.0298,6480.0
2019-09-09 09:45:00,65.9,65.93,65.8,65.8,5600.0,61.9922,62.0204,61.8981,61.8981,5600.0
2019-09-09 09:50:00,65.82,65.82,65.58,65.67,10800.0,61.9169,61.9169,61.6911,61.7758,10800.0
2019-09-09 09:55:00,65.71,65.71,65.51,65.58,4400.0,61.8134,61.8134,61.6253,61.6911,4400.0
2019-09-09 10:00:00,65.61,65.7,65.51,65.61,29684.0,61.7194,61.804,61.6253,61.7194,29684.0
2019-09-09 10:05:00,65.56,65.63,65.5,65.6,7080.0,61.6723,61.7382,61.6159,61.7099,7080.0
2019-09-09 10:10:00,65.61,65.63,65.54,65.56,16792.0,61.7194,61.7382,61.6535,61.6723,16792.0
2019-09-09 10:15:00,65.52,65.53,65.46,65.53,7600.0,61.6347,61.6441,61.5783,61.6441,7600.0
2019-09-09 10:20:00,65.56,65.56,65.46,65.47,8800.0,61.6723,61.6723,61.5783,61.5877,8800.0
2019-09-09 10:25:00,65.43,65.52,65.37,65.37,7200.0,61.55,61.6347,61.4936,61.4936,7200.0
2019-09-09 10:30:00,65.36,65.44,65.29,65.4,22400.0,61.4842,61.5594,61.4183,61.5218,22400.0
2019-09-09 10:35:00,65.38,65.38,65.21,65.21,7920.0,61.503,61.503,61.3431,61.3431,7920.0
2019-09-09 10:40:00,65.19,65.32,65.17,65.32,19556.0,61.3243,61.4466,61.3054,61.4466,19556.0
2019-09-09 10:45:00,65.31,65.37,65.25,65.28,10836.0,61.4371,61.4936,61.3807,61.4089,10836.0
2019-09-09 10:50:00,65.19,65.26,65.19,65.24,5660.0,61.3243,61.3901,61.3243,61.3713,5660.0
2019-09-09 10:55:00,65.24,65.27,65.22,65.26,11648.0,61.3713,61.3995,61.3525,61.3901,11648.0
2019-09-09 11:00:00,65.25,65.28,65.24,65.25,29864.0,61.3807,61.4089,61.3713,61.3807,29864.0
2019-09-09 11:05:00,65.25,65.27,65.14,65.15,17944.0,61.3807,61.3995,61.2772,61.2866,17944.0
2019-09-09 11:10:00,65.12,65.12,65.0,65.03,16192.0,61.2584,61.2584,61.1455,61.1737,16192.0
2019-09-09 11:15:00,65.02,65.05,64.92,65.03,9460.0,61.1643,61.1926,61.0703,61.1737,9460.0
2019-09-09 11:20:00,65.04,65.05,65.01,65.05,6800.0,61.1832,61.1926,61.1549,61.1926,6800.0
2019-09-09 11:25:00,64.98,64.98,64.91,64.94,6400.0,61.1267,61.1267,61.0609,61.0891,6400.0
2019-09-09 11:30:00,64.89,64.96,64.89,64.94,7600.0,61.0421,61.1079,61.0421,61.0891,7600.0
2019-09-09 11:35:00,64.94,64.97,64.81,64.82,4000.0,61.0891,61.1173,60.9668,60.9762,4000.0
2019-09-09 11:40:00,64.8,64.81,64.67,64.68,22540.0,60.9574,60.9668,60.8351,60.8445,22540.0
2019-09-09 11:45:00,64.7,64.7,64.62,64.64,10400.0,60.8633,60.8633,60.7881,60.8069,10400.0
2019-09-09 11:50:00,64.64,64.65,64.58,64.61,26284.0,60.8069,60.8163,60.7504,60.7787,26284.0
2019-09-09 11:55:00,64.61,64.63,64.58,64.59,11336.0,60.7787,60.7975,60.7504,60.7598,11336.0
2019-09-09 12:00:00,64.61,64.61,64.55,64.61,18324.0,60.7787,60.7787,60.7222,60.7787,18324.0
2019-09-09 12:05:00,64.61,64.64,64.58,64.62,23136.0,60.7787,60.8069,60.7504,60.7881,23136.0
2019-09-09 12:10:00,64.63,64.63,64.52,64.52,24248.0,60.7975,60.7975,60.694,60.694,24248.0
2019-09-09 12:15:00,64.56,64.58,64.52,64.56,12892.0,60.7316,60.7504,60.694,60.7316,12892.0
2019-09-09 12:20:00,64.54,64.54,64.42,64.45,16392.0,60.7128,60.7128,60.5999,60.6281,16392.0
2019-09-09 12:25:00,64.42,64.43,64.31,64.36,20284.0,60.5999,60.6093,60.4964,60.5435,20284.0
2019-09-09 12:30:00,64.35,64.36,64.31,64.32,21600.0,60.5341,60.5435,60.4964,60.5059,21600.0
2019-09-09 12:35:00,64.31,64.32,64.27,64.28,17072.0,60.4964,60.5059,60.4588,60.4682,17072.0
2019-09-09 12:40:00,64.27,64.27,64.21,64.25,8000.0,60.4588,60.4588,60.4024,60.44,8000.0
2019-09-09 12:45:00,64.26,64.45,64.24,64.35,80176.0,60.4494,60.6281,60.4306,60.5341,80176.0
2019-09-09 12:50:00,64.36,64.41,64.35,64.39,10440.0,60.5435,60.5905,60.5341,60.5717,10440.0
2019-09-09 12:55:00,64.36,64.42,64.36,64.42,16948.0,60.5435,60.5999,60.5435,60.5999,16948.0
2019-09-09 13:00:00,64.42,64.5,64.42,64.47,5200.0,60.5999,60.6752,60.5999,60.647,5200.0
2019-09-09 13:05:00,64.46,64.48,64.46,64.47,8000.0,60.6376,60.6564,60.6376,60.647,8000.0
2019-09-09 13:10:00,64.5,64.5,64.47,64.47,11896.0,60.6752,60.6752,60.647,60.647,11896.0
2019-09-09 13:15:00,64.47,64.47,64.41,64.41,13272.0,60.647,60.647,60.5905,60.5905,13272.0
2019-09-09 13:20:00,64.4,64.4,64.34,64.35,4800.0,60.5811,60.5811,60.5247,60.5341,4800.0
2019-09-09 13:25:00,64.34,64.34,64.22,64.26,17800.0,60.5247,60.5247,60.4118,60.4494,17800.0
2019-09-09 13:30:00,64.26,64.3,64.22,64.25,10600.0,60.4494,60.487,60.4118,60.44,10600.0
2019-09-09 13:35:00,64.24,64.26,64.14,64.19,17036.0,60.4306,60.4494,60.3365,60.3836,17036.0
2019-09-09 13:40:00,64.19,64.19,64.11,64.11,15996.0,60.3836,60.3836,60.3083,60.3083,15996.0
2019-09-09 13:45:00,64.12,64.14,64.11,64.14,16400.0,60.3177,60.3365,60.3083,60.3365,16400.0
2019-09-09 13:50:00,64.14,64.14,64.05,64.08,4800.0,60.3365,60.3365,60.2519,60.2801,4800.0
2019-09-09 13:55:00,64.06,64.1,64.03,64.07,16760.0,60.2613,60.2989,60.233,60.2707,16760.0
2019-09-09 14:00:00,64.07,64.1,64.03,64.07,16952.0,60.2707,60.2989,60.233,60.2707,16952.0
2019-09-09 14:05:00,64.06,64.08,64.02,64.03,14388.0,60.2613,60.2801,60.2236,60.233,14388.0
2019-09-09 14:10:00,64.03,64.09,64.02,64.08,23632.0,60.233,60.2895,60.2236,60.2801,23632.0
2019-09-09 14:15:00,64.08,64.08,64.03,64.03,7376.0,60.2801,60.2801,60.233,60.233,7376.0
2019-09-09 14:20:00,64.03,64.03,63.95,63.98,25572.0,60.233,60.233,60.1578,60.186,25572.0
2019-09-09 14:25:00,63.96,63.98,63.9,63.93,7212.0,60.1672,60.186,60.1108,60.139,7212.0
2019-09-09 14:30:00,63.92,63.94,63.88,63.88,19600.0,60.1296,60.1484,60.0919,60.0919,19600.0
2019-09-09 14:35:00,63.86,63.87,63.81,63.87,22584.0,60.0731,60.0825,60.0261,60.0825,22584.0
2019-09-09 14:40:00,63.85,63.98,63.85,63.94,35244.0,60.0637,60.186,60.0637,60.1484,35244.0
2019-09-09 14:45:00,63.95,63.97,63.92,63.94,9420.0,60.1578,60.1766,60.1296,60.1484,9420.0
2019-09-09 14:50:00,63.95,64.06,63.93,64.03,23664.0,60.1578,60.2613,60.139,60.233,23664.0
2019-09-09 14:55:00,64.0,64.04,64.0,64.02,18776.0,60.2048,60.2425,60.2048,60.2236,18776.0
2019-09-09 15:00:00,64.01,64.09,63.97,64.09,18580.0,60.2142,60.2895,60.1766,60.2895,18580.0
2019-09-09 15:05:00,64.06,64.06,63.91,63.91,6000.0,60.2613,60.2613,60.1202,60.1202,6000.0
2019-09-09 15:10:00,63.92,63.99,63.9,63.98,14636.0,60.1296,60.1954,60.1108,60.186,14636.0
2019-09-09 15:15:00,63.98,63.99,63.95,63.98,12420.0,60.186,60.1954,60.1578,60.186,12420.0
2019-09-09 15:20:00,63.96,64.03,63.95,64.01,24500.0,60.1672,60.233,60.1578,60.2142,24500.0
2019-09-09 15:25:00,64.03,64.03,63.97,63.98,18800.0,60.233,60.233,60.1766,60.186,18800.0
2019-09-09 15:30:00,63.99,64.07,63.99,64.06,25520.0,60.1954,60.2707,60.1954,60.2613,25520.0
2019-09-09 15:35:00,64.05,64.05,63.96,63.98,25840.0,60.2519,60.2519,60.1672,60.186,25840.0
2019-09-09 15:40:00,63.96,63.97,63.94,63.96,18848.0,60.1672,60.1766,60.1484,60.1672,18848.0
2019-09-09 15:45:00,63.96,63.98,63.91,63.94,44932.0,60.1672,60.186,60.1202,60.1484,44932.0
2019-09-09 15:50:00,63.95,63.98,63.91,63.94,64456.0,60.1578,60.186,60.1202,60.1484,64456.0
2019-09-09 15:55:00,63.97,64.06,63.88,63.91,299408.0,60.1766,60.2613,60.0919,60.1202,299408.0
2019-09-10 09:30:00,63.39,63.54,62.52,62.83,60836.0,59.631,59.7721,58.8126,59.1042,60836.0
2019-09-10 09:35:00,62.67,62.71,61.78,61.97,72968.0,58.9537,58.9913,58.1165,58.2952,72968.0
2019-09-10 09:40:00,61.99,62.58,61.76,62.48,78544.0,58.314,58.869,58.0977,58.775,78544.0
2019-09-10 09:45:00,62.49,62.57,62.05,62.07,34488.0,58.7844,58.8596,58.3705,58.3893,34488.0
2019-09-10 09:50:00,62.04,62.19,62.04,62.13,49220.0,58.3611,58.5022,58.3611,58.4457,49220.0
2019-09-10 09:55:00,62.18,62.26,62.07,62.11,28576.0,58.4928,58.568,58.3893,58.4269,28576.0
2019-09-10 10:00:00,62.15,62.4,62.13,62.36,47280.0,58.4645,58.6997,58.4457,58.6621,47280.0
2019-09-10 10:05:00,62.33,62.34,62.15,62.2,23044.0,58.6339,58.6433,58.4645,58.5116,23044.0
2019-09-10 10:10:00,62.22,62.29,62.2,62.25,35200.0,58.5304,58.5962,58.5116,58.5586,35200.0
2019-09-10 10:15:00,62.27,62.37,62.24,62.37,23460.0,58.5774,58.6715,58.5492,58.6715,23460.0
2019-09-10 10:20:00,62.38,62.39,62.26,62.34,41400.0,58.6809,58.6903,58.568,58.6433,41400.0
2019-09-10 10:25:00,62.35,62.37,62.21,62.25,10800.0,58.6527,58.6715,58.521,58.5586,10800.0
2019-09-10 10:30:00,62.24,62.27,62.2,62.26,15200.0,58.5492,58.5774,58.5116,58.568,15200.0
2019-09-10 10:35:00,62.24,62.24,62.12,62.2,77900.0,58.5492,58.5492,58.4363,58.5116,77900.0
2019-09-10 10:40:00,62.2,62.26,62.16,62.25,124680.0,58.5116,58.568,58.4739,58.5586,124680.0
2019-09-10 10:45:00,62.26,62.33,62.21,62.22,76840.0,58.568,58.6339,58.521,58.5304,76840.0
2019-09-10 10:50:00,62.23,62.29,62.19,62.29,14800.0,58.5398,58.5962,58.5022,58.5962,14800.0
2019-09-10 10:55:00,62.27,62.29,62.24,62.28,19208.0,58.5774,58.5962,58.5492,58.5868,19208.0
2019-09-10 11:00:00,62.27,62.32,62.27,62.29,27168.0,58.5774,58.6245,58.5774,58.5962,27168.0
2019-09-10 11:05:00,62.3,62.31,62.2,62.22,10800.0,58.6056,58.615,58.5116,58.5304,10800.0
2019-09-10 11:10:00,62.22,62.31,62.22,62.3,12400.0,58.5304,58.615,58.5304,58.6056,12400.0
2019-09-10 11:15:00,62.3,62.3,62.08,62.11,45928.0,58.6056,58.6056,58.3987,58.4269,45928.0
2019-09-10 11:20:00,62.12,62.26,62.11,62.22,15600.0,58.4363,58.568,58.4269,58.5304,15600.0
2019-09-10 11:25:00,62.22,62.22,62.16,62.19,27200.0,58.5304,58.5304,58.4739,58.5022,27200.0
2019-09-10 11:30:00,62.16,62.18,62.05,62.08,18432.0,58.4739,58.4928,58.3705,58.3987,18432.0
2019-09-10 11:35:00,62.1,62.13,61.94,61.99,19000.0,58.4175,58.4457,58.267,58.314,19000.0
2019-09-10 11:40:00,61.97,62.0,61.93,61.99,19820.0,58.2952,58.3234,58.2576,58.314,19820.0
2019-09-10 11:45:00,61.99,62.12,61.97,62.12,32728.0,58.314,58.4363,58.2952,58.4363,32728.0
2019-09-10 11:50:00,62.11,62.19,62.11,62.17,8800.0,58.4269,58.5022,58.4269,58.4833,8800.0
2019-09-10 11:55:00,62.17,62.19,62.01,62.04,38704.0,58.4833,58.5022,58.3328,58.3611,38704.0
2019-09-10 12:00:00,62.03,62.18,62.03,62.12,16000.0,58.3516,58.4928,58.3516,58.4363,16000.0
2019-09-10 12:05:00,62.1,62.1,62.06,62.07,8804.0,58.4175,58.4175,58.3799,58.3893,8804.0
2019-09-10 12:10:00,62.07,62.09,62.06,62.07,14400.0,58.3893,58.4081,58.3799,58.3893,14400.0
2019-09-10 12:15:00,62.09,62.15,62.08,62.12,11700.0,58.4081,58.4645,58.3987,58.4363,11700.0
2019-09-10 12:20:00,62.14,62.32,62.14,62.31,11612.0,58.4551,58.6245,58.4551,58.615,11612.0
2019-09-10 12:25:00,62.31,62.31,62.18,62.24,32580.0,58.615,58.615,58.4928,58.5492,32580.0
2019-09-10 12:30:00,62.24,62.29,62.24,62.25,4800.0,58.5492,58.5962,58.5492,58.5586,4800.0
2019-09-10 12:35:00,62.25,62.29,62.25,62.27,5600.0,58.5586,58.5962,58.5586,58.5774,5600.0
2019-09-10 12:40:00,62.28,62.3,62.23,62.23,17200.0,58.5868,58.6056,58.5398,58.5398,17200.0
2019-09-10 12:45:00,62.23,62.29,62.22,62.28,19144.0,58.5398,58.5962,58.5304,58.5868,19144.0
2019-09-10 12:50:00,62.28,62.32,62.28,62.32,10800.0,58.5868,58.6245,58.5868,58.6245,10800.0
2019-09-10 12:55:00,62.31,62.34,62.29,62.34,31272.0,58.615,58.6433,58.5962,58.6433,31272.0
2019-09-10 13:00:00,62.33,62.47,62.31,62.42,18800.0,58.6339,58.7656,58.615,58.7185,18800.0
2019-09-10 13:05:00,62.42,62.49,62.39,62.4,18400.0,58.7185,58.7844,58.6903,58.6997,18400.0
2019-09-10 13:10:00,62.4,62.4,62.27,62.27,20060.0,58.6997,58.6997,58.5774,58.5774,20060.0
2019-09-10 13:15:00,62.27,62.27,62.12,62.13,26444.0,58.5774,58.5774,58.4363,58.4457,26444.0
2019-09-10 13:20:00,62.11,62.15,62.06,62.06,18112.0,58.4269,58.4645,58.3799,58.3799,18112.0
2019-09-10 13:25:00,62.06,62.07,62.02,62.05,7300.0,58.3799,58.3893,58.3422,58.3705,7300.0
2019-09-10 13:30:00,62.04,62.1,62.01,62.08,18804.0,58.3611,58.4175,58.3328,58.3987,18804.0
2019-09-10 13:35:00,62.08,62.08,62.02,62.02,9200.0,58.3987,58.3987,58.3422,58.3422,9200.0
2019-09-10 13:40:00,62.02,62.08,62.02,62.04,14680.0,58.3422,58.3987,58.3422,58.3611,14680.0
2019-09-10 13:45:00,62.04,62.09,62.02,62.09,10400.0,58.3611,58.4081,58.3422,58.4081,10400.0
2019-09-10 13:50:00,62.14,62.15,62.13,62.13,7200.0,58.4551,58.4645,58.4457,58.4457,7200.0
2019-09-10 13:55:00,62.13,62.15,62.06,62.07,14684.0,58.4457,58.4645,58.3799,58.3893,14684.0
2019-09-10 14:00:00,62.07,62.07,61.9,61.9,29832.0,58.3893,58.3893,58.2294,58.2294,29832.0
2019-09-10 14:05:00,61.9,61.92,61.85,61.85,15640.0,58.2294,58.2482,58.1823,58.1823,15640.0
2019-09-10 14:10:00,61.85,61.86,61.78,61.78,15812.0,58.1823,58.1917,58.1165,58.1165,15812.0
2019-09-10 14:15:00,61.77,61.82,61.77,61.79,32116.0,58.1071,58.1541,58.1071,58.1259,32116.0
2019-09-10 14:20:00,61.78,61.85,61.77,61.84,16800.0,58.1165,58.1823,58.1071,58.1729,16800.0
2019-09-10 14:25:00,61.82,61.82,61.74,61.77,18852.0,58.1541,58.1541,58.0788,58.1071,18852.0
2019-09-10 14:30:00,61.8,61.88,61.79,61.85,23968.0,58.1353,58.2105,58.1259,58.1823,23968.0
2019-09-10 14:35:00,61.86,61.97,61.86,61.88,23600.0,58.1917,58.2952,58.1917,58.2105,23600.0
2019-09-10 14:40:00,61.89,61.91,61.79,61.79,13356.0,58.2199,58.2388,58.1259,58.1259,13356.0
2019-09-10 14:45:00,61.8,61.88,61.8,61.82,22140.0,58.1353,58.2105,58.1353,58.1541,22140.0
2019-09-10 14:50:00,61.82,61.85,61.77,61.8,72324.0,58.1541,58.1823,58.1071,58.1353,72324.0
2019-09-10 14:55:00,61.79,61.99,61.79,61.91,59240.0,58.1259,58.314,58.1259,58.2388,59240.0
2019-09-10 15:00:00,61.91,61.93,61.88,61.91,24000.0,58.2388,58.2576,58.2105,58.2388,24000.0
2019-09-10 15:05:00,61.9,62.01,61.86,61.95,108336.0,58.2294,58.3328,58.1917,58.2764,108336.0
2019-09-10 15:10:00,61.96,62.02,61.96,61.99,78800.0,58.2858,58.3422,58.2858,58.314,78800.0
2019-09-10 15:15:00,61.99,62.04,61.97,62.04,36120.0,58.314,58.3611,58.2952,58.3611,36120.0
2019-09-10 15:20:00,62.04,62.07,61.91,61.95,101472.0,58.3611,58.3893,58.2388,58.2764,101472.0
2019-09-10 15:25:00,61.95,62.07,61.95,62.02,52800.0,58.2764,58.3893,58.2764,58.3422,52800.0
2019-09-10 15:30:00,62.04,62.08,62.02,62.05,26000.0,58.3611,58.3987,58.3422,58.3705,26000.0
2019-09-10 15:35:00,62.06,62.12,62.01,62.09,60244.0,58.3799,58.4363,58.3328,58.4081,60244.0
2019-09-10 15:40:00,62.1,62.19,62.08,62.18,28164.0,58.4175,58.5022,58.3987,58.4928,28164.0
2019-09-10 15:45:00,62.19,62.29,62.18,62.18,49536.0,58.5022,58.5962,58.4928,58.4928,49536.0
2019-09-10 15:50:00,62.18,62.23,62.17,62.22,75804.0,58.4928,58.5398,58.4833,58.5304,75804.0
2019-09-10 15:55:00,62.24,62.35,62.07,62.24,327164.0,58.5492,58.6527,58.3893,58.5492,327164.0
2019-09-11 09:30:00,62.5,62.5,61.79,61.98,94976.0,58.7938,58.7938,58.1259,58.3046,94976.0
2019-09-11 09:35:00,61.97,62.45,61.97,62.45,15204.0,58.2952,58.7467,58.2952,58.7467,15204.0
2019-09-11 09:40:00,62.21,62.37,62.07,62.18,16800.0,58.521,58.6715,58.3893,58.4928,16800.0
2019-09-11 09:45:00,62.11,62.2,61.99,62.05,18816.0,58.4269,58.5116,58.314,58.3705,18816.0
2019-09-11 09:50:00,62.02,62.05,61.87,61.91,33700.0,58.3422,58.3705,58.2011,58.2388,33700.0
2019-09-11 09:55:00,61.93,62.31,61.89,62.31,14456.0,58.2576,58.615,58.2199,58.615,14456.0
2019-09-11 10:00:00,62.27,62.27,61.99,62.23,6800.0,58.5774,58.5774,58.314,58.5398,6800.0
2019-09-11 10:05:00,62.18,62.36,62.06,62.12,72816.0,58.4928,58.6621,58.3799,58.4363,72816.0
2019-09-11 10:10:00,62.16,62.19,62.11,62.16,6272.0,58.4739,58.5022,58.4269,58.4739,6272.0
2019-09-11 10:15:00,62.11,62.16,62.05,62.16,9776.0,58.4269,58.4739,58.3705,58.4739,9776.0
2019-09-11 10:20:00,62.18,62.22,62.13,62.2,16000.0,58.4928,58.5304,58.4457,58.5116,16000.0
2019-09-11 10:25:00,62.17,62.23,62.17,62.2,12816.0,58.4833,58.5398,58.4833,58.5116,12816.0
2019-09-11 10:30:00,62.2,62.22,62.13,62.16,16712.0,58.5116,58.5304,58.4457,58.4739,16712.0
2019-09-11 10:35:00,62.14,62.15,62.04,62.06,9200.0,58.4551,58.4645,58.3611,58.3799,9200.0
2019-09-11 10:40:00,62.04,62.05,61.88,61.88,6400.0,58.3611,58.3705,58.2105,58.2105,6400.0
2019-09-11 10:45:00,61.9,61.99,61.86,61.95,25472.0,58.2294,58.314,58.1917,58.2764,25472.0
2019-09-11 10:50:00,61.93,61.96,61.83,61.83,11644.0,58.2576,58.2858,58.1635,58.1635,11644.0
2019-09-11 10:55:00,61.85,61.94,61.83,61.92,11200.0,58.1823,58.267,58.1635,58.2482,11200.0
2019-09-11 11:00:00,61.9,61.9,61.79,61.86,26800.0,58.2294,58.2294,58.1259,58.1917,26800.0
2019-09-11 11:05:00,61.8,61.85,61.79,61.79,14432.0,58.1353,58.1823,58.1259,58.1259,14432.0
2019-09-11 11:10:00,61.76,61.81,61.73,61.73,11200.0,58.0977,58.1447,58.0694,58.0694,11200.0
2019-09-11 11:15:00,61.69,61.69,61.62,61.64,12500.0,58.0318,58.0318,57.966,57.9848,12500.0
2019-09-11 11:20:00,61.75,61.75,61.69,61.74,6400.0,58.0883,58.0883,58.0318,58.0788,6400.0
2019-09-11 11:25:00,61.74,61.9,61.74,61.87,20484.0,58.0788,58.2294,58.0788,58.2011,20484.0
2019-09-11 11:30:00,61.88,62.01,61.87,61.91,14600.0,58.2105,58.3328,58.2011,58.2388,14600.0
2019-09-11 11:35:00,61.9,62.02,61.87,62.0,18800.0,58.2294,58.3422,58.2011,58.3234,18800.0
2019-09-11 11:40:00,62.02,62.18,62.02,62.14,10440.0,58.3422,58.4928,58.3422,58.4551,10440.0
2019-09-11 11:45:00,62.15,62.17,62.07,62.07,7216.0,58.4645,58.4833,58.3893,58.3893,7216.0
2019-09-11 11:50:00,62.11,62.12,62.07,62.12,2000.0,58.4269,58.4363,58.3893,58.4363,2000.0
2019-09-11 11:55:00,62.1,62.19,62.09,62.19,14996.0,58.4175,58.5022,58.4081,58.5022,14996.0
2019-09-11 12:00:00,62.15,62.15,62.08,62.09,3600.0,58.4645,58.4645,58.3987,58.4081,3600.0
2019-09-11 12:05:00,62.11,62.13,62.1,62.13,10000.0,58.4269,58.4457,58.4175,58.4457,10000.0
2019-09-11 12:10:00,62.1,62.17,62.1,62.17,4000.0,58.4175,58.4833,58.4175,58.4833,4000.0
2019-09-11 12:15:00,62.17,62.2,62.15,62.18,16124.0,58.4833,58.5116,58.4645,58.4928,16124.0
2019-09-11 12:20:00,62.22,62.22,62.18,62.2,3200.0,58.5304,58.5304,58.4928,58.5116,3200.0
2019-09-11 12:25:00,62.21,62.27,62.21,62.24,12800.0,58.521,58.5774,58.521,58.5492,12800.0
2019-09-11 12:30:00,62.24,62.29,62.24,62.24,6416.0,58.5492,58.5962,58.5492,58.5492,6416.0
2019-09-11 12:35:00,62.19,62.2,62.11,62.12,3964.0,58.5022,58.5116,58.4269,58.4363,3964.0
2019-09-11 12:40:00,62.1,62.13,62.08,62.08,7600.0,58.4175,58.4457,58.3987,58.3987,7600.0
2019-09-11 12:45:00,62.07,62.11,62.07,62.1,7276.0,58.3893,58.4269,58.3893,58.4175,7276.0
2019-09-11 12:50:00,62.09,62.14,62.07,62.14,15216.0,58.4081,58.4551,58.3893,58.4551,15216.0
2019-09-11 12:55:00,62.17,62.17,62.15,62.17,6720.0,58.4833,58.4833,58.4645,58.4833,6720.0
2019-09-11 13:00:00,62.19,62.25,62.19,62.21,5600.0,58.5022,58.5586,58.5022,58.521,5600.0
2019-09-11 13:05:00,62.17,62.19,62.15,62.18,10816.0,58.4833,58.5022,58.4645,58.4928,10816.0
2019-09-11 13:10:00,62.19,62.21,62.17,62.18,3600.0,58.5022,58.521,58.4833,58.4928,3600.0
2019-09-11 13:15:00,62.18,62.21,62.18,62.2,10400.0,58.4928,58.521,58.4928,58.5116,10400.0
2019-09-11 13:20:00,62.18,62.19,62.13,62.13,6000.0,58.4928,58.5022,58.4457,58.4457,6000.0
2019-09-11 13:25:00,62.13,62.16,62.07,62.08,12140.0,58.4457,58.4739,58.3893,58.3987,12140.0
2019-09-11 13:30:00,62.06,62.08,62.06,62.08,4800.0,58.3799,58.3987,58.3799,58.3987,4800.0
2019-09-11 13:35:00,62.07,62.08,62.03,62.03,4400.0,58.3893,58.3987,58.3516,58.3516,4400.0
2019-09-11 13:40:00,62.0,62.0,61.87,61.89,14744.0,58.3234,58.3234,58.2011,58.2199,14744.0
2019-09-11 13:45:00,61.88,61.88,61.79,61.8,10652.0,58.2105,58.2105,58.1259,58.1353,10652.0
2019-09-11 13:50:00,61.79,61.8,61.66,61.66,12400.0,58.1259,58.1353,58.0036,58.0036,12400.0
2019-09-11 13:55:00,61.65,61.7,61.65,61.68,13468.0,57.9942,58.0412,57.9942,58.0224,13468.0
2019-09-11 14:00:00,61.68,61.68,61.56,61.56,6800.0,58.0224,58.0224,57.9095,57.9095,6800.0
2019-09-11 14:05:00,61.56,61.59,61.52,61.59,48364.0,57.9095,57.9377,57.8719,57.9377,48364.0
2019-09-11 14:10:00,61.58,61.58,61.43,61.44,21248.0,57.9283,57.9283,57.7872,57.7966,21248.0
2019-09-11 14:15:00,61.44,61.45,61.37,61.38,49952.0,57.7966,57.806,57.7308,57.7402,49952.0
2019-09-11 14:20:00,61.38,61.41,61.37,61.39,19600.0,57.7402,57.7684,57.7308,57.7496,19600.0
2019-09-11 14:25:00,61.41,61.41,61.38,61.4,10412.0,57.7684,57.7684,57.7402,57.759,10412.0
2019-09-11 14:30:00,61.4,61.46,61.38,61.46,25600.0,57.759,57.8154,57.7402,57.8154,25600.0
2019-09-11 14:35:00,61.46,61.54,61.46,61.51,16820.0,57.8154,57.8907,57.8154,57.8625,16820.0
2019-09-11 14:40:00,61.52,61.52,61.43,61.43,14400.0,57.8719,57.8719,57.7872,57.7872,14400.0
2019-09-11 14:45:00,61.41,61.49,61.4,61.47,22140.0,57.7684,57.8437,57.759,57.8249,22140.0
2019-09-11 14:50:00,61.51,61.54,61.46,61.47,13900.0,57.8625,57.8907,57.8154,57.8249,13900.0
2019-09-11 14:55:00,61.47,61.55,61.46,61.52,33052.0,57.8249,57.9001,57.8154,57.8719,33052.0
2019-09-11 15:00:00,61.5,61.51,61.44,61.5,12000.0,57.8531,57.8625,57.7966,57.8531,12000.0
2019-09-11 15:05:00,61.49,61.51,61.45,61.46,10400.0,57.8437,57.8625,57.806,57.8154,10400.0
2019-09-11 15:10:00,61.46,61.49,61.45,61.45,14800.0,57.8154,57.8437,57.806,57.806,14800.0
2019-09-11 15:15:00,61.46,61.47,61.43,61.46,20600.0,57.8154,57.8249,57.7872,57.8154,20600.0
2019-09-11 15:20:00,61.47,61.52,61.46,61.46,20488.0,57.8249,57.8719,57.8154,57.8154,20488.0
2019-09-11 15:25:00,61.47,61.51,61.46,61.47,23600.0,57.8249,57.8625,57.8154,57.8249,23600.0
2019-09-11 15:30:00,61.46,61.46,61.4,61.4,16400.0,57.8154,57.8154,57.759,57.759,16400.0
2019-09-11 15:35:00,61.42,61.52,61.41,61.5,47912.0,57.7778,57.8719,57.7684,57.8531,47912.0
2019-09-11 15:40:00,61.49,61.49,61.43,61.43,21188.0,57.8437,57.8437,57.7872,57.7872,21188.0
2019-09-11 15:45:00,61.43,61.43,61.32,61.33,44080.0,57.7872,57.7872,57.6838,57.6932,44080.0
2019-09-11 15:50:00,61.34,61.38,61.2,61.3,136924.0,57.7026,57.7402,57.5709,57.6649,136924.0
2019-09-11 15:55:00,61.3,61.53,61.3,61.49,309868.0,57.6649,57.8813,57.6649,57.8437,309868.0
2019-09-12 09:30:00,62.01,62.44,61.66,62.32,117564.0,58.3328,58.7373,58.0036,58.6245,117564.0
2019-09-12 09:35:00,62.22,62.23,62.01,62.17,64768.0,58.5304,58.5398,58.3328,58.4833,64768.0
2019-09-12 09:40:00,62.35,62.35,61.99,62.17,11096.0,58.6527,58.6527,58.314,58.4833,11096.0
2019-09-12 09:45:00,62.02,62.4,62.02,62.27,11600.0,58.3422,58.6997,58.3422,58.5774,11600.0
2019-09-12 09:50:00,62.31,62.34,62.23,62.26,17784.0,58.615,58.6433,58.5398,58.568,17784.0
2019-09-12 09:55:00,62.29,62.35,62.22,62.35,18000.0,58.5962,58.6527,58.5304,58.6527,18000.0
2019-09-12 10:00:00,62.31,62.36,62.22,62.24,30012.0,58.615,58.6621,58.5304,58.5492,30012.0
2019-09-12 10:05:00,62.23,62.23,62.17,62.18,3600.0,58.5398,58.5398,58.4833,58.4928,3600.0
2019-09-12 10:10:00,62.13,62.41,62.02,62.12,33496.0,58.4457,58.7091,58.3422,58.4363,33496.0
2019-09-12 10:15:00,62.01,62.17,62.01,62.04,16400.0,58.3328,58.4833,58.3328,58.3611,16400.0
2019-09-12 10:20:00,62.04,62.19,62.04,62.14,6400.0,58.3611,58.5022,58.3611,58.4551,6400.0
2019-09-12 10:25:00,62.13,62.3,62.13,62.29,14000.0,58.4457,58.6056,58.4457,58.5962,14000.0
2019-09-12 10:30:00,62.4,62.4,62.25,62.26,12800.0,58.6997,58.6997,58.5586,58.568,12800.0
2019-09-12 10:35:00,62.22,62.35,62.22,62.26,35720.0,58.5304,58.6527,58.5304,58.568,35720.0
2019-09-12 10:40:00,62.26,62.27,62.2,62.27,6620.0,58.568,58.5774,58.5116,58.5774,6620.0
2019-09-12 10:45:00,62.22,62.29,62.2,62.27,18336.0,58.5304,58.5962,58.5116,58.5774,18336.0
2019-09-12 10:50:00,62.21,62.21,61.88,61.88,12000.0,58.521,58.521,58.2105,58.2105,12000.0
2019-09-12 10:55:00,61.92,61.96,61.87,61.96,9600.0,58.2482,58.2858,58.2011,58.2858,9600.0
2019-09-12 11:00:00,61.96,61.99,61.92,61.97,10332.0,58.2858,58.314,58.2482,58.2952,10332.0
2019-09-12 11:05:00,61.93,61.97,61.84,61.92,10188.0,58.2576,58.2952,58.1729,58.2482,10188.0
2019-09-12 11:10:00,61.93,61.93,61.86,61.88,9600.0,58.2576,58.2576,58.1917,58.2105,9600.0
2019-09-12 11:15:00,61.92,62.04,61.9,62.0,8400.0,58.2482,58.3611,58.2294,58.3234,8400.0
2019-09-12 11:20:00,61.97,62.04,61.94,61.94,11736.0,58.2952,58.3611,58.267,58.267,11736.0
2019-09-12 11:25:00,61.93,61.95,61.86,61.88,6000.0,58.2576,58.2764,58.1917,58.2105,6000.0
2019-09-12 11:30:00,61.89,61.93,61.86,61.86,14120.0,58.2199,58.2576,58.1917,58.1917,14120.0
2019-09-12 11:35:00,61.9,61.9,61.86,61.88,2800.0,58.2294,58.2294,58.1917,58.2105,2800.0
2019-09-12 11:40:00,61.9,62.14,61.89,62.09,19820.0,58.2294,58.4551,58.2199,58.4081,19820.0
2019-09-12 11:45:00,62.1,62.1,61.96,61.97,16800.0,58.4175,58.4175,58.2858,58.2952,16800.0
2019-09-12 11:50:00,62.0,62.02,61.96,62.01,9800.0,58.3234,58.3422,58.2858,58.3328,9800.0
2019-09-12 11:55:00,62.02,62.02,61.9,61.99,6800.0,58.3422,58.3422,58.2294,58.314,6800.0
2019-09-12 12:00:00,61.92,61.94,61.86,61.9,21148.0,58.2482,58.267,58.1917,58.2294,21148.0
2019-09-12 12:05:00,61.87,61.88,61.8,61.8,22000.0,58.2011,58.2105,58.1353,58.1353,22000.0
2019-09-12 12:10:00,61.8,61.83,61.79,61.82,4000.0,58.1353,58.1635,58.1259,58.1541,4000.0
2019-09-12 12:15:00,61.77,61.79,61.75,61.79,6044.0,58.1071,58.1259,58.0883,58.1259,6044.0
2019-09-12 12:20:00,61.8,61.84,61.79,61.81,8632.0,58.1353,58.1729,58.1259,58.1447,8632.0
2019-09-12 12:25:00,61.83,61.83,61.77,61.77,14800.0,58.1635,58.1635,58.1071,58.1071,14800.0
2019-09-12 12:30:00,61.77,61.81,61.75,61.8,10400.0,58.1071,58.1447,58.0883,58.1353,10400.0
2019-09-12 12:35:00,61.77,61.82,61.76,61.82,18840.0,58.1071,58.1541,58.0977,58.1541,18840.0
2019-09-12 12:40:00,61.8,61.81,61.77,61.78,4164.0,58.1353,58.1447,58.1071,58.1165,4164.0
2019-09-12 12:45:00,61.82,61.93,61.82,61.87,18000.0,58.1541,58.2576,58.1541,58.2011,18000.0
2019-09-12 12:50:00,61.87,61.96,61.84,61.89,35684.0,58.2011,58.2858,58.1729,58.2199,35684.0
2019-09-12 12:55:00,61.86,61.98,61.86,61.98,19176.0,58.1917,58.3046,58.1917,58.3046,19176.0
2019-09-12 13:00:00,61.98,62.13,61.98,62.09,27600.0,58.3046,58.4457,58.3046,58.4081,27600.0
2019-09-12 13:05:00,62.09,62.18,62.09,62.18,7200.0,58.4081,58.4928,58.4081,58.4928,7200.0
2019-09-12 13:10:00,62.14,62.16,62.06,62.07,10940.0,58.4551,58.4739,58.3799,58.3893,10940.0
2019-09-12 13:15:00,62.02,62.04,62.0,62.0,9880.0,58.3422,58.3611,58.3234,58.3234,9880.0
2019-09-12 13:20:00,62.01,62.05,61.99,62.0,25200.0,58.3328,58.3705,58.314,58.3234,25200.0
2019-09-12 13:25:00,61.99,61.99,61.94,61.94,4800.0,58.314,58.314,58.267,58.267,4800.0
2019-09-12 13:30:00,61.94,61.99,61.91,61.98,13192.0,58.267,58.314,58.2388,58.3046,13192.0
2019-09-12 13:35:00,61.97,61.99,61.93,61.95,6000.0,58.2952,58.314,58.2576,58.2764,6000.0
2019-09-12 13:40:00,61.95,61.95,61.9,61.94,9440.0,58.2764,58.2764,58.2294,58.267,9440.0
2019-09-12 13:45:00,61.95,61.98,61.94,61.94,8596.0,58.2764,58.3046,58.267,58.267,8596.0
2019-09-12 13:50:00,61.92,61.94,61.9,61.9,5600.0,58.2482,58.267,58.2294,58.2294,5600.0
2019-09-12 13:55:00,61.89,61.9,61.88,61.9,37200.0,58.2199,58.2294,58.2105,58.2294,37200.0
2019-09-12 14:00:00,61.91,61.93,61.86,61.9,7200.0,58.2388,58.2576,58.1917,58.2294,7200.0
2019-09-12 14:05:00,61.88,61.88,61.85,61.85,6000.0,58.2105,58.2105,58.1823,58.1823,6000.0
2019-09-12 14:10:00,61.82,61.87,61.82,61.82,6000.0,58.1541,58.2011,58.1541,58.1541,6000.0
2019-09-12 14:15:00,61.83,61.84,61.79,61.82,14032.0,58.1635,58.1729,58.1259,58.1541,14032.0
2019-09-12 14:20:00,61.8,61.82,61.77,61.81,10700.0,58.1353,58.1541,58.1071,58.1447,10700.0
2019-09-12 14:25:00,61.79,61.81,61.76,61.79,12400.0,58.1259,58.1447,58.0977,58.1259,12400.0
2019-09-12 14:30:00,61.77,61.85,61.77,61.83,6800.0,58.1071,58.1823,58.1071,58.1635,6800.0
2019-09-12 14:35:00,61.84,61.92,61.84,61.92,13392.0,58.1729,58.2482,58.1729,58.2482,13392.0
2019-09-12 14:40:00,61.94,61.94,61.91,61.91,5200.0,58.267,58.267,58.2388,58.2388,5200.0
2019-09-12 14:45:00,61.9,61.9,61.84,61.84,17600.0,58.2294,58.2294,58.1729,58.1729,17600.0
2019-09-12 14:50:00,61.83,61.86,61.8,61.8,9260.0,58.1635,58.1917,58.1353,58.1353,9260.0
2019-09-12 14:55:00,61.82,61.82,61.75,61.75,8896.0,58.1541,58.1541,58.0883,58.0883,8896.0
2019-09-12 15:00:00,61.77,61.78,61.74,61.74,9600.0,58.1071,58.1165,58.0788,58.0788,9600.0
2019-09-12 15:05:00,61.72,61.74,61.72,61.72,10800.0,58.06,58.0788,58.06,58.06,10800.0
2019-09-12 15:10:00,61.74,61.82,61.73,61.79,30328.0,58.0788,58.1541,58.0694,58.1259,30328.0
2019-09-12 15:15:00,61.79,61.8,61.74,61.78,39744.0,58.1259,58.1353,58.0788,58.1165,39744.0
2019-09-12 15:20:00,61.77,61.79,61.73,61.77,34060.0,58.1071,58.1259,58.0694,58.1071,34060.0
2019-09-12 15:25:00,61.76,61.84,61.74,61.77,37672.0,58.0977,58.1729,58.0788,58.1071,37672.0
2019-09-12 15:30:00,61.78,61.85,61.78,61.82,25908.0,58.1165,58.1823,58.1165,58.1541,25908.0
2019-09-12 15:35:00,61.82,61.83,61.78,61.78,10400.0,58.1541,58.1635,58.1165,58.1165,10400.0
2019-09-12 15:40:00,61.77,61.78,61.73,61.74,24240.0,58.1071,58.1165,58.0694,58.0788,24240.0
2019-09-12 15:45:00,61.73,61.78,61.69,61.77,51768.0,58.0694,58.1165,58.0318,58.1071,51768.0
2019-09-12 15:50:00,61.74,61.81,61.73,61.79,77588.0,58.0788,58.1447,58.0694,58.1259,77588.0
2019-09-12 15:55:00,61.77,61.78,61.6,61.62,223136.0,58.1071,58.1165,57.9471,57.966,223136.0
2019-09-13 09:30:00,61.65,61.82,61.21,61.26,30800.0,57.9942,58.1541,57.5803,57.6273,30800.0
2019-09-13 09:35:00,61.17,61.4,61.15,61.19,56916.0,57.5426,57.759,57.5238,57.5615,56916.0
2019-09-13 09:40:00,61.29,61.65,61.26,61.41,21104.0,57.6555,57.9942,57.6273,57.7684,21104.0
2019-09-13 09:45:00,61.56,61.65,61.39,61.54,49600.0,57.9095,57.9942,57.7496,57.8907,49600.0
2019-09-13 09:50:00,61.57,61.66,61.46,61.59,47044.0,57.9189,58.0036,57.8154,57.9377,47044.0
2019-09-13 09:55:00,61.54,61.67,61.5,61.66,6376.0,57.8907,58.013,57.8531,58.0036,6376.0
2019-09-13 10:00:00,61.69,61.7,61.48,61.48,38608.0,58.0318,58.0412,57.8343,57.8343,38608.0
2019-09-13 10:05:00,61.47,61.48,61.4,61.45,11228.0,57.8249,57.8343,57.759,57.806,11228.0
2019-09-13 10:10:00,61.46,61.59,61.46,61.52,3200.0,57.8154,57.9377,57.8154,57.8719,3200.0
2019-09-13 10:15:00,61.6,61.63,61.56,61.63,12000.0,57.9471,57.9754,57.9095,57.9754,12000.0
2019-09-13 10:20:00,61.66,61.68,61.61,61.62,17600.0,58.0036,58.0224,57.9566,57.966,17600.0
2019-09-13 10:25:00,61.63,61.65,61.6,61.63,21244.0,57.9754,57.9942,57.9471,57.9754,21244.0
2019-09-13 10:30:00,61.67,61.76,61.66,61.71,26800.0,58.013,58.0977,58.0036,58.0506,26800.0
2019-09-13 10:35:00,61.71,61.83,61.68,61.83,6800.0,58.0506,58.1635,58.0224,58.1635,6800.0
2019-09-13 10:40:00,61.91,61.91,61.68,61.73,37200.0,58.2388,58.2388,58.0224,58.0694,37200.0
2019-09-13 10:45:00,61.73,61.73,61.65,61.71,22400.0,58.0694,58.0694,57.9942,58.0506,22400.0
2019-09-13 10:50:00,61.71,61.71,61.63,61.63,16988.0,58.0506,58.0506,57.9754,57.9754,16988.0
2019-09-13 10:55:00,61.63,61.63,61.52,61.54,9416.0,57.9754,57.9754,57.8719,57.8907,9416.0
2019-09-13 11:00:00,61.54,61.54,61.39,61.4,29024.0,57.8907,57.8907,57.7496,57.759,29024.0
2019-09-13 11:05:00,61.32,61.66,61.32,61.63,57040.0,57.6838,58.0036,57.6838,57.9754,57040.0
2019-09-13 11:10:00,61.64,61.66,61.6,61.6,13752.0,57.9848,58.0036,57.9471,57.9471,13752.0
2019-09-13 11:15:00,61.6,61.63,61.43,61.43,49456.0,57.9471,57.9754,57.7872,57.7872,49456.0
2019-09-13 11:20:00,61.45,61.53,61.42,61.53,42848.0,57.806,57.8813,57.7778,57.8813,42848.0
2019-09-13 11:25:00,61.58,61.75,61.56,61.67,35196.0,57.9283,58.0883,57.9095,58.013,35196.0
2019-09-13 11:30:00,61.67,61.72,61.62,61.64,16196.0,58.013,58.06,57.966,57.9848,16196.0
2019-09-13 11:35:00,61.66,61.72,61.6,61.66,24580.0,58.0036,58.06,57.9471,58.0036,24580.0
2019-09-13 11:40:00,61.66,61.69,61.62,61.62,8400.0,58.0036,58.0318,57.966,57.966,8400.0
2019-09-13 11:45:00,61.63,61.69,61.59,61.65,22052.0,57.9754,58.0318,57.9377,57.9942,22052.0
2019-09-13 11:50:00,61.69,61.7,61.65,61.65,25536.0,58.0318,58.0412,57.9942,57.9942,25536.0
2019-09-13 11:55:00,61.65,61.72,61.64,61.64,14400.0,57.9942,58.06,57.9848,57.9848,14400.0
2019-09-13 12:00:00,61.65,61.66,61.54,61.57,9592.0,57.9942,58.0036,57.8907,57.9189,9592.0
2019-09-13 12:05:00,61.56,61.74,61.56,61.72,100024.0,57.9095,58.0788,57.9095,58.06,100024.0
2019-09-13 12:10:00,61.73,61.78,61.69,61.78,20800.0,58.0694,58.1165,58.0318,58.1165,20800.0
2019-09-13 12:15:00,61.8,61.88,61.8,61.83,6156.0,58.1353,58.2105,58.1353,58.1635,6156.0
2019-09-13 12:20:00,61.87,61.87,61.8,61.83,11032.0,58.2011,58.2011,58.1353,58.1635,11032.0
2019-09-13 12:25:00,61.85,61.85,61.76,61.77,10400.0,58.1823,58.1823,58.0977,58.1071,10400.0
2019-09-13 12:30:00,61.78,61.78,61.72,61.73,6284.0,58.1165,58.1165,58.06,58.0694,6284.0
2019-09-13 12:35:00,61.74,61.77,61.74,61.76,4400.0,58.0788,58.1071,58.0788,58.0977,4400.0
2019-09-13 12:40:00,61.76,61.78,61.74,61.78,6000.0,58.0977,58.1165,58.0788,58.1165,6000.0
2019-09-13 12:45:00,61.8,61.8,61.71,61.71,13600.0,58.1353,58.1353,58.0506,58.0506,13600.0
2019-09-13 12:50:00,61.71,61.74,61.7,61.7,13740.0,58.0506,58.0788,58.0412,58.0412,13740.0
2019-09-13 12:55:00,61.7,61.7,61.67,61.69,2640.0,58.0412,58.0412,58.013,58.0318,2640.0
2019-09-13 13:00:00,61.68,61.74,61.65,61.74,17072.0,58.0224,58.0788,57.9942,58.0788,17072.0
2019-09-13 13:05:00,61.74,61.76,61.72,61.74,8400.0,58.0788,58.0977,58.06,58.0788,8400.0
2019-09-13 13:10:00,61.77,61.77,61.75,61.75,4060.0,58.1071,58.1071,58.0883,58.0883,4060.0
2019-09-13 13:15:00,61.77,61.77,61.71,61.71,6000.0,58.1071,58.1071,58.0506,58.0506,6000.0
2019-09-13 13:20:00,61.7,61.7,61.63,61.66,20264.0,58.0412,58.0412,57.9754,58.0036,20264.0
2019-09-13 13:25:00,61.62,61.63,61.6,61.62,16000.0,57.966,57.9754,57.9471,57.966,16000.0
2019-09-13 13:30:00,61.61,61.66,61.61,61.66,10276.0,57.9566,58.0036,57.9566,58.0036,10276.0
2019-09-13 13:35:00,61.65,61.7,61.62,61.66,17280.0,57.9942,58.0412,57.966,58.0036,17280.0
2019-09-13 13:40:00,61.63,61.65,61.57,61.58,6800.0,57.9754,57.9942,57.9189,57.9283,6800.0
2019-09-13 13:45:00,61.59,61.62,61.57,61.62,30492.0,57.9377,57.966,57.9189,57.966,30492.0
2019-09-13 13:50:00,61.62,61.64,61.62,61.63,3600.0,57.966,57.9848,57.966,57.9754,3600.0
2019-09-13 13:55:00,61.68,61.68,61.65,61.65,6632.0,58.0224,58.0224,57.9942,57.9942,6632.0
2019-09-13 14:00:00,61.63,61.68,61.63,61.65,17316.0,57.9754,58.0224,57.9754,57.9942,17316.0
2019-09-13 14:05:00,61.67,61.7,61.66,61.69,9288.0,58.013,58.0412,58.0036,58.0318,9288.0
2019-09-13 14:10:00,61.65,61.65,61.58,61.6,23600.0,57.9942,57.9942,57.9283,57.9471,23600.0
2019-09-13 14:15:00,61.59,61.62,61.55,61.6,72028.0,57.9377,57.966,57.9001,57.9471,72028.0
2019-09-13 14:20:00,61.67,61.72,61.65,61.69,7600.0,58.013,58.06,57.9942,58.0318,7600.0
2019-09-13 14:25:00,61.67,61.68,61.63,61.64,12360.0,58.013,58.0224,57.9754,57.9848,12360.0
2019-09-13 14:30:00,61.67,61.68,61.63,61.63,5728.0,58.013,58.0224,57.9754,57.9754,5728.0
2019-09-13 14:35:00,61.65,61.67,61.63,61.65,12744.0,57.9942,58.013,57.9754,57.9942,12744.0
2019-09-13 14:40:00,61.71,61.71,61.64,61.64,21672.0,58.0506,58.0506,57.9848,57.9848,21672.0
2019-09-13 14:45:00,61.67,61.67,61.62,61.63,5456.0,58.013,58.013,57.966,57.9754,5456.0
2019-09-13 14:50:00,61.69,61.69,61.67,61.69,49672.0,58.0318,58.0318,58.013,58.0318,49672.0
2019-09-13 14:55:00,61.7,61.72,61.65,61.72,50876.0,58.0412,58.06,57.9942,58.06,50876.0
2019-09-13 15:00:00,61.7,61.72,61.64,61.66,28412.0,58.0412,58.06,57.9848,58.0036,28412.0
2019-09-13 15:05:00,61.68,61.7,61.64,61.68,41528.0,58.0224,58.0412,57.9848,58.0224,41528.0
2019-09-13 15:10:00,61.68,61.7,61.66,61.7,18484.0,58.0224,58.0412,58.0036,58.0412,18484.0
2019-09-13 15:15:00,61.67,61.71,61.67,61.69,8000.0,58.013,58.0506,58.013,58.0318,8000.0
2019-09-13 15:20:00,61.67,61.71,61.66,61.69,33664.0,58.013,58.0506,58.0036,58.0318,33664.0
2019-09-13 15:25:00,61.7,61.71,61.67,61.68,41336.0,58.0412,58.0506,58.013,58.0224,41336.0
2019-09-13 15:30:00,61.66,61.7,61.66,61.7,9600.0,58.0036,58.0412,58.0036,58.0412,9600.0
2019-09-13 15:35:00,61.69,61.72,61.67,61.71,52404.0,58.0318,58.06,58.013,58.0506,52404.0
2019-09-13 15:40:00,61.68,61.76,61.68,61.75,13600.0,58.0224,58.0977,58.0224,58.0883,13600.0
2019-09-13 15:45:00,61.75,61.76,61.73,61.74,34160.0,58.0883,58.0977,58.0694,58.0788,34160.0
2019-09-13 15:50:00,61.74,61.77,61.7,61.7,40508.0,58.0788,58.1071,58.0412,58.0412,40508.0
2019-09-13 15:55:00,61.73,61.73,61.63,61.64,101288.0,58.0694,58.0694,57.9754,57.9848,101288.0
2019-09-16 09:30:00,61.38,61.58,61.0,61.35,20088.0,57.7402,57.9283,57.3827,57.712,20088.0
2019-09-16 09:35:00,61.41,61.52,61.41,61.49,15228.0,57.7684,57.8719,57.7684,57.8437,15228.0
2019-09-16 09:40:00,61.5,61.69,61.45,61.6,8400.0,57.8531,58.0318,57.806,57.9471,8400.0
2019-09-16 09:45:00,61.57,61.65,61.47,61.6,12628.0,57.9189,57.9942,57.8249,57.9471,12628.0
2019-09-16 09:50:00,61.58,61.73,61.58,61.73,5240.0,57.9283,58.0694,57.9283,58.0694,5240.0
2019-09-16 09:55:00,61.76,61.83,61.73,61.77,14620.0,58.0977,58.1635,58.0694,58.1071,14620.0
2019-09-16 10:00:00,61.77,61.79,61.7,61.74,8800.0,58.1071,58.1259,58.0412,58.0788,8800.0
2019-09-16 10:05:00,61.76,61.83,61.76,61.81,2400.0,58.0977,58.1635,58.0977,58.1447,2400.0
2019-09-16 10:10:00,61.79,61.85,61.67,61.71,8600.0,58.1259,58.1823,58.013,58.0506,8600.0
2019-09-16 10:15:00,61.7,61.7,61.62,61.63,10400.0,58.0412,58.0412,57.966,57.9754,10400.0
2019-09-16 10:20:00,61.6,61.63,61.59,61.59,2000.0,57.9471,57.9754,57.9377,57.9377,2000.0
2019-09-16 10:25:00,61.56,61.59,61.54,61.57,2800.0,57.9095,57.9377,57.8907,57.9189,2800.0
2019-09-16 10:30:00,61.5,61.5,61.45,61.45,2580.0,57.8531,57.8531,57.806,57.806,2580.0
2019-09-16 10:35:00,61.5,61.53,61.45,61.48,9200.0,57.8531,57.8813,57.806,57.8343,9200.0
2019-09-16 10:40:00,61.47,61.47,61.47,61.47,400.0,57.8249,57.8249,57.8249,57.8249,400.0
2019-09-16 10:45:00,61.47,61.49,61.45,61.45,3200.0,57.8249,57.8437,57.806,57.806,3200.0
2019-09-16 10:50:00,61.48,61.49,61.46,61.46,7292.0,57.8343,57.8437,57.8154,57.8154,7292.0
2019-09-16 10:55:00,61.5,61.59,61.5,61.57,22768.0,57.8531,57.9377,57.8531,57.9189,22768.0
2019-09-16 11:00:00,61.58,61.58,61.49,61.55,2800.0,57.9283,57.9283,57.8437,57.9001,2800.0
2019-09-16 11:05:00,61.53,61.59,61.53,61.59,2000.0,57.8813,57.9377,57.8813,57.9377,2000.0
2019-09-16 11:10:00,61.71,61.75,61.69,61.73,7600.0,58.0506,58.0883,58.0318,58.0694,7600.0
2019-09-16 11:15:00,61.68,61.7,61.63,61.68,3800.0,58.0224,58.0412,57.9754,58.0224,3800.0
2019-09-16 11:20:00,61.69,61.77,61.69,61.77,20812.0,58.0318,58.1071,58.0318,58.1071,20812.0
2019-09-16 11:25:00,61.76,61.83,61.76,61.82,26332.0,58.0977,58.1635,58.0977,58.1541,26332.0
2019-09-16 11:30:00,61.82,61.82,61.77,61.82,78280.0,58.1541,58.1541,58.1071,58.1541,78280.0
2019-09-16 11:35:00,61.8,61.97,61.8,61.95,9600.0,58.1353,58.2952,58.1353,58.2764,9600.0
2019-09-16 11:40:00,61.97,62.05,61.94,62.01,105420.0,58.2952,58.3705,58.267,58.3328,105420.0
2019-09-16 11:45:00,62.1,62.25,61.99,62.03,63536.0,58.4175,58.5586,58.314,58.3516,63536.0
2019-09-16 11:50:00,62.03,62.03,61.96,62.01,6796.0,58.3516,58.3516,58.2858,58.3328,6796.0
2019-09-16 11:55:00,61.99,62.01,61.88,61.91,5120.0,58.314,58.3328,58.2105,58.2388,5120.0
2019-09-16 12:00:00,61.84,61.91,61.84,61.9,2800.0,58.1729,58.2388,58.1729,58.2294,2800.0
2019-09-16 12:05:00,61.87,61.92,61.87,61.92,3400.0,58.2011,58.2482,58.2011,58.2482,3400.0
2019-09-16 12:10:00,61.94,61.99,61.94,61.99,10100.0,58.267,58.314,58.267,58.314,10100.0
2019-09-16 12:15:00,61.95,61.97,61.91,61.94,7864.0,58.2764,58.2952,58.2388,58.267,7864.0
2019-09-16 12:20:00,61.93,61.94,61.9,61.93,5140.0,58.2576,58.267,58.2294,58.2576,5140.0
2019-09-16 12:25:00,61.92,62.0,61.92,61.92,11588.0,58.2482,58.3234,58.2482,58.2482,11588.0
2019-09-16 12:30:00,61.94,61.97,61.93,61.94,16204.0,58.267,58.2952,58.2576,58.267,16204.0
2019-09-16 12:35:00,61.98,61.98,61.91,61.91,4024.0,58.3046,58.3046,58.2388,58.2388,4024.0
2019-09-16 12:40:00,61.93,61.94,61.88,61.88,3260.0,58.2576,58.267,58.2105,58.2105,3260.0
2019-09-16 12:45:00,61.85,61.9,61.85,61.88,2400.0,58.1823,58.2294,58.1823,58.2105,2400.0
2019-09-16 12:50:00,61.9,62.0,61.9,62.0,16124.0,58.2294,58.3234,58.2294,58.3234,16124.0
2019-09-16 12:55:00,61.99,62.03,61.98,62.0,32716.0,58.314,58.3516,58.3046,58.3234,32716.0
2019-09-16 13:00:00,62.0,62.01,61.99,62.0,34088.0,58.3234,58.3328,58.314,58.3234,34088.0
2019-09-16 13:05:00,62.02,62.07,62.01,62.07,4000.0,58.3422,58.3893,58.3328,58.3893,4000.0
2019-09-16 13:10:00,62.06,62.09,62.06,62.09,1200.0,58.3799,58.4081,58.3799,58.4081,1200.0
2019-09-16 13:15:00,62.08,62.09,62.04,62.05,28712.0,58.3987,58.4081,58.3611,58.3705,28712.0
2019-09-16 13:20:00,62.07,62.07,62.0,62.02,32252.0,58.3893,58.3893,58.3234,58.3422,32252.0
2019-09-16 13:25:00,62.03,62.04,62.0,62.01,10060.0,58.3516,58.3611,58.3234,58.3328,10060.0
2019-09-16 13:30:00,62.02,62.02,61.95,61.98,26016.0,58.3422,58.3422,58.2764,58.3046,26016.0
2019-09-16 13:35:00,61.97,62.01,61.96,62.0,29056.0,58.2952,58.3328,58.2858,58.3234,29056.0
2019-09-16 13:40:00,62.0,62.0,61.88,61.9,7848.0,58.3234,58.3234,58.2105,58.2294,7848.0
2019-09-16 13:45:00,61.86,61.87,61.86,61.86,18224.0,58.1917,58.2011,58.1917,58.1917,18224.0
2019-09-16 13:50:00,61.86,62.02,61.86,62.02,4880.0,58.1917,58.3422,58.1917,58.3422,4880.0
2019-09-16 13:55:00,62.02,62.04,61.99,62.0,47260.0,58.3422,58.3611,58.314,58.3234,47260.0
2019-09-16 14:00:00,61.99,61.99,61.94,61.94,1600.0,58.314,58.314,58.267,58.267,1600.0
2019-09-16 14:05:00,61.97,62.03,61.96,62.0,23596.0,58.2952,58.3516,58.2858,58.3234,23596.0
2019-09-16 14:10:00,62.0,62.01,61.98,61.99,8400.0,58.3234,58.3328,58.3046,58.314,8400.0
2019-09-16 14:15:00,62.0,62.02,62.0,62.01,5600.0,58.3234,58.3422,58.3234,58.3328,5600.0
2019-09-16 14:20:00,62.0,62.01,61.94,61.94,8428.0,58.3234,58.3328,58.267,58.267,8428.0
2019-09-16 14:25:00,61.93,61.96,61.92,61.96,2800.0,58.2576,58.2858,58.2482,58.2858,2800.0
2019-09-16 14:30:00,61.96,61.99,61.94,61.97,9200.0,58.2858,58.314,58.267,58.2952,9200.0
2019-09-16 14:35:00,61.96,61.99,61.96,61.99,3340.0,58.2858,58.314,58.2858,58.314,3340.0
2019-09-16 14:40:00,61.98,61.99,61.92,61.93,12124.0,58.3046,58.314,58.2482,58.2576,12124.0
2019-09-16 14:45:00,61.94,61.96,61.92,61.96,3200.0,58.267,58.2858,58.2482,58.2858,3200.0
2019-09-16 14:50:00,61.95,61.98,61.94,61.97,6060.0,58.2764,58.3046,58.267,58.2952,6060.0
2019-09-16 14:55:00,61.98,62.02,61.93,61.94,10800.0,58.3046,58.3422,58.2576,58.267,10800.0
2019-09-16 15:00:00,61.94,61.96,61.88,61.88,14000.0,58.267,58.2858,58.2105,58.2105,14000.0
2019-09-16 15:05:00,61.88,61.88,61.83,61.84,4000.0,58.2105,58.2105,58.1635,58.1729,4000.0
2019-09-16 15:10:00,61.84,61.88,61.84,61.86,12200.0,58.1729,58.2105,58.1729,58.1917,12200.0
2019-09-16 15:15:00,61.88,61.9,61.86,61.89,5200.0,58.2105,58.2294,58.1917,58.2199,5200.0
2019-09-16 15:20:00,61.89,61.89,61.84,61.88,12468.0,58.2199,58.2199,58.1729,58.2105,12468.0
2019-09-16 15:25:00,61.89,61.89,61.85,61.85,5600.0,58.2199,58.2199,58.1823,58.1823,5600.0
2019-09-16 15:30:00,61.82,61.84,61.79,61.83,27256.0,58.1541,58.1729,58.1259,58.1635,27256.0
2019-09-16 15:35:00,61.85,61.85,61.78,61.78,8256.0,58.1823,58.1823,58.1165,58.1165,8256.0
2019-09-16 15:40:00,61.8,61.81,61.78,61.78,9792.0,58.1353,58.1447,58.1165,58.1165,9792.0
2019-09-16 15:45:00,61.79,61.82,61.76,61.77,12072.0,58.1259,58.1541,58.0977,58.1071,12072.0
2019-09-16 15:50:00,61.77,61.81,61.77,61.79,15300.0,58.1071,58.1447,58.1071,58.1259,15300.0
2019-09-16 15:55:00,61.8,61.94,61.7,61.87,201792.0,58.1353,58.267,58.0412,58.2011,201792.0
2019-09-17 09:30:00,61.99,62.5,61.99,62.31,39320.0,58.314,58.7938,58.314,58.615,39320.0
2019-09-17 09:35:00,62.59,62.59,62.22,62.26,6800.0,58.8784,58.8784,58.5304,58.568,6800.0
2019-09-17 09:40:00,62.43,62.43,62.23,62.37,8400.0,58.7279,58.7279,58.5398,58.6715,8400.0
2019-09-17 09:45:00,62.37,62.37,62.26,62.26,3416.0,58.6715,58.6715,58.568,58.568,3416.0
2019-09-17 09:50:00,62.26,62.46,62.26,62.46,10800.0,58.568,58.7561,58.568,58.7561,10800.0
2019-09-17 09:55:00,62.44,62.44,62.34,62.42,15860.0,58.7373,58.7373,58.6433,58.7185,15860.0
2019-09-17 10:00:00,62.39,62.43,62.32,62.42,13316.0,58.6903,58.7279,58.6245,58.7185,13316.0
2019-09-17 10:05:00,62.41,62.41,62.38,62.38,5388.0,58.7091,58.7091,58.6809,58.6809,5388.0
2019-09-17 10:10:00,62.43,62.5,62.39,62.49,10400.0,58.7279,58.7938,58.6903,58.7844,10400.0
2019-09-17 10:15:00,62.48,62.54,62.47,62.51,6400.0,58.775,58.8314,58.7656,58.8032,6400.0
2019-09-17 10:20:00,62.51,62.53,62.45,62.45,9200.0,58.8032,58.822,58.7467,58.7467,9200.0
2019-09-17 10:25:00,62.47,62.56,62.45,62.49,13600.0,58.7656,58.8502,58.7467,58.7844,13600.0
2019-09-17 10:30:00,62.51,62.51,62.43,62.46,13652.0,58.8032,58.8032,58.7279,58.7561,13652.0
2019-09-17 10:35:00,62.45,62.48,62.37,62.43,8400.0,58.7467,58.775,58.6715,58.7279,8400.0
2019-09-17 10:40:00,62.44,62.46,62.4,62.42,5600.0,58.7373,58.7561,58.6997,58.7185,5600.0
2019-09-17 10:45:00,62.42,62.48,62.37,62.41,5600.0,58.7185,58.775,58.6715,58.7091,5600.0
2019-09-17 10:50:00,62.41,62.51,62.41,62.46,7200.0,58.7091,58.8032,58.7091,58.7561,7200.0
2019-09-17 10:55:00,62.47,62.5,62.47,62.48,6616.0,58.7656,58.7938,58.7656,58.775,6616.0
2019-09-17 11:00:00,62.48,62.5,62.44,62.45,10800.0,58.775,58.7938,58.7373,58.7467,10800.0
2019-09-17 11:05:00,62.44,62.44,62.42,62.44,1600.0,58.7373,58.7373,58.7185,58.7373,1600.0
2019-09-17 11:10:00,62.47,62.48,62.43,62.48,4800.0,58.7656,58.775,58.7279,58.775,4800.0
2019-09-17 11:15:00,62.47,62.49,62.37,62.38,7600.0,58.7656,58.7844,58.6715,58.6809,7600.0
2019-09-17 11:20:00,62.4,62.45,62.39,62.45,2400.0,58.6997,58.7467,58.6903,58.7467,2400.0
2019-09-17 11:25:00,62.44,62.46,62.37,62.39,6000.0,58.7373,58.7561,58.6715,58.6903,6000.0
2019-09-17 11:30:00,62.41,62.46,62.41,62.45,4800.0,58.7091,58.7561,58.7091,58.7467,4800.0
2019-09-17 11:35:00,62.47,62.49,62.44,62.45,12000.0,58.7656,58.7844,58.7373,58.7467,12000.0
2019-09-17 11:40:00,62.47,62.49,62.45,62.48,3244.0,58.7656,58.7844,58.7467,58.775,3244.0
2019-09-17 11:45:00,62.51,62.52,62.48,62.52,3200.0,58.8032,58.8126,58.775,58.8126,3200.0
2019-09-17 11:50:00,62.49,62.52,62.48,62.48,9600.0,58.7844,58.8126,58.775,58.775,9600.0
2019-09-17 11:55:00,62.49,62.49,62.42,62.42,6400.0,58.7844,58.7844,58.7185,58.7185,6400.0
2019-09-17 12:00:00,62.43,62.45,62.36,62.42,7200.0,58.7279,58.7467,58.6621,58.7185,7200.0
2019-09-17 12:05:00,62.44,62.45,62.4,62.43,10296.0,58.7373,58.7467,58.6997,58.7279,10296.0
2019-09-17 12:10:00,62.41,62.44,62.41,62.41,5552.0,58.7091,58.7373,58.7091,58.7091,5552.0
2019-09-17 12:15:00,62.38,62.38,62.33,62.36,2800.0,58.6809,58.6809,58.6339,58.6621,2800.0
2019-09-17 12:20:00,62.37,62.37,62.3,62.3,2000.0,58.6715,58.6715,58.6056,58.6056,2000.0
2019-09-17 12:25:00,62.32,62.35,62.29,62.32,7740.0,58.6245,58.6527,58.5962,58.6245,7740.0
2019-09-17 12:30:00,62.31,62.35,62.31,62.33,4056.0,58.615,58.6527,58.615,58.6339,4056.0
2019-09-17 12:35:00,62.32,62.33,62.27,62.27,4000.0,58.6245,58.6339,58.5774,58.5774,4000.0
2019-09-17 12:40:00,62.27,62.28,62.24,62.28,5136.0,58.5774,58.5868,58.5492,58.5868,5136.0
2019-09-17 12:45:00,62.25,62.27,62.25,62.25,4000.0,58.5586,58.5774,58.5586,58.5586,4000.0
2019-09-17 12:50:00,62.23,62.27,62.23,62.25,4508.0,58.5398,58.5774,58.5398,58.5586,4508.0
2019-09-17 12:55:00,62.26,62.26,62.23,62.26,6400.0,58.568,58.568,58.5398,58.568,6400.0
2019-09-17 13:00:00,62.27,62.29,62.25,62.27,7600.0,58.5774,58.5962,58.5586,58.5774,7600.0
2019-09-17 13:05:00,62.29,62.29,62.2,62.22,5600.0,58.5962,58.5962,58.5116,58.5304,5600.0
2019-09-17 13:10:00,62.23,62.26,62.23,62.26,2000.0,58.5398,58.568,58.5398,58.568,2000.0
2019-09-17 13:15:00,62.26,62.32,62.26,62.32,4400.0,58.568,58.6245,58.568,58.6245,4400.0
2019-09-17 13:20:00,62.31,62.32,62.26,62.26,4520.0,58.615,58.6245,58.568,58.568,4520.0
2019-09-17 13:25:00,62.23,62.24,62.2,62.2,4628.0,58.5398,58.5492,58.5116,58.5116,4628.0
2019-09-17 13:30:00,62.19,62.2,62.19,62.19,2000.0,58.5022,58.5116,58.5022,58.5022,2000.0
2019-09-17 13:35:00,62.18,62.21,62.17,62.21,7600.0,58.4928,58.521,58.4833,58.521,7600.0
2019-09-17 13:40:00,62.23,62.34,62.23,62.33,8000.0,58.5398,58.6433,58.5398,58.6339,8000.0
2019-09-17 13:45:00,62.4,62.4,62.37,62.38,4400.0,58.6997,58.6997,58.6715,58.6809,4400.0
2019-09-17 13:50:00,62.39,62.45,62.39,62.44,2656.0,58.6903,58.7467,58.6903,58.7373,2656.0
2019-09-17 13:55:00,62.45,62.49,62.35,62.35,19600.0,58.7467,58.7844,58.6527,58.6527,19600.0
2019-09-17 14:00:00,62.34,62.37,62.34,62.37,2400.0,58.6433,58.6715,58.6433,58.6715,2400.0
2019-09-17 14:05:00,62.37,62.39,62.35,62.35,3368.0,58.6715,58.6903,58.6527,58.6527,3368.0
2019-09-17 14:10:00,62.36,62.38,62.33,62.35,4800.0,58.6621,58.6809,58.6339,58.6527,4800.0
2019-09-17 14:15:00,62.34,62.36,62.34,62.35,3200.0,58.6433,58.6621,58.6433,58.6527,3200.0
2019-09-17 14:20:00,62.36,62.39,62.36,62.38,5588.0,58.6621,58.6903,58.6621,58.6809,5588.0
2019-09-17 14:25:00,62.4,62.43,62.4,62.43,2000.0,58.6997,58.7279,58.6997,58.7279,2000.0
2019-09-17 14:30:00,62.46,62.46,62.38,62.41,8644.0,58.7561,58.7561,58.6809,58.7091,8644.0
2019-09-17 14:35:00,62.38,62.38,62.35,62.35,3600.0,58.6809,58.6809,58.6527,58.6527,3600.0
2019-09-17 14:40:00,62.38,62.42,62.38,62.39,6000.0,58.6809,58.7185,58.6809,58.6903,6000.0
2019-09-17 14:45:00,62.4,62.43,62.4,62.41,8880.0,58.6997,58.7279,58.6997,58.7091,8880.0
2019-09-17 14:50:00,62.42,62.42,62.39,62.39,5684.0,58.7185,58.7185,58.6903,58.6903,5684.0
2019-09-17 14:55:00,62.41,62.47,62.41,62.46,6396.0,58.7091,58.7656,58.7091,58.7561,6396.0
2019-09-17 15:00:00,62.46,62.46,62.41,62.43,5600.0,58.7561,58.7561,58.7091,58.7279,5600.0
2019-09-17 15:05:00,62.42,62.47,62.42,62.44,12200.0,58.7185,58.7656,58.7185,58.7373,12200.0
2019-09-17 15:10:00,62.41,62.41,62.38,62.39,8800.0,58.7091,58.7091,58.6809,58.6903,8800.0
2019-09-17 15:15:00,62.38,62.4,62.37,62.39,8856.0,58.6809,58.6997,58.6715,58.6903,8856.0
2019-09-17 15:20:00,62.4,62.44,62.4,62.43,16120.0,58.6997,58.7373,58.6997,58.7279,16120.0
2019-09-17 15:25:00,62.43,62.48,62.43,62.47,6000.0,58.7279,58.775,58.7279,58.7656,6000.0
2019-09-17 15:30:00,62.48,62.5,62.46,62.48,22000.0,58.775,58.7938,58.7561,58.775,22000.0
2019-09-17 15:35:00,62.47,62.5,62.46,62.48,22400.0,58.7656,58.7938,58.7561,58.775,22400.0
2019-09-17 15:40:00,62.49,62.53,62.49,62.51,18000.0,58.7844,58.822,58.7844,58.8032,18000.0
2019-09-17 15:45:00,62.52,62.56,62.51,62.56,16000.0,58.8126,58.8502,58.8032,58.8502,16000.0
2019-09-17 15:50:00,62.57,62.57,62.45,62.47,34800.0,58.8596,58.8596,58.7467,58.7656,34800.0
2019-09-17 15:55:00,62.45,62.5,62.45,62.49,74280.0,58.7467,58.7938,58.7467,58.7844,74280.0
2019-09-18 09:30:00,62.53,62.53,62.23,62.24,17412.0,58.822,58.822,58.5398,58.5492,17412.0
2019-09-18 09:35:00,62.15,62.15,61.92,61.96,4840.0,58.4645,58.4645,58.2482,58.2858,4840.0
2019-09-18 09:40:00,61.9,62.0,61.87,61.92,10380.0,58.2294,58.3234,58.2011,58.2482,10380.0
2019-09-18 09:45:00,61.95,61.96,61.89,61.9,7400.0,58.2764,58.2858,58.2199,58.2294,7400.0
2019-09-18 09:50:00,61.87,61.87,61.76,61.76,4748.0,58.2011,58.2011,58.0977,58.0977,4748.0
2019-09-18 09:55:00,61.8,61.88,61.74,61.84,14800.0,58.1353,58.2105,58.0788,58.1729,14800.0
2019-09-18 10:00:00,61.88,62.02,61.88,62.02,18000.0,58.2105,58.3422,58.2105,58.3422,18000.0
2019-09-18 10:05:00,61.99,62.1,61.99,62.1,14160.0,58.314,58.4175,58.314,58.4175,14160.0
2019-09-18 10:10:00,62.1,62.1,62.02,62.06,7200.0,58.4175,58.4175,58.3422,58.3799,7200.0
2019-09-18 10:15:00,62.05,62.21,62.03,62.21,17200.0,58.3705,58.521,58.3516,58.521,17200.0
2019-09-18 10:20:00,62.23,62.24,62.1,62.13,20396.0,58.5398,58.5492,58.4175,58.4457,20396.0
2019-09-18 10:25:00,62.1,62.13,62.08,62.13,13000.0,58.4175,58.4457,58.3987,58.4457,13000.0
2019-09-18 10:30:00,62.1,62.12,62.08,62.09,8400.0,58.4175,58.4363,58.3987,58.4081,8400.0
2019-09-18 10:35:00,62.08,62.13,62.06,62.09,8800.0,58.3987,58.4457,58.3799,58.4081,8800.0
2019-09-18 10:40:00,62.07,62.1,62.01,62.06,14800.0,58.3893,58.4175,58.3328,58.3799,14800.0
2019-09-18 10:45:00,62.09,62.12,62.04,62.04,21764.0,58.4081,58.4363,58.3611,58.3611,21764.0
2019-09-18 10:50:00,62.0,62.06,62.0,62.02,4080.0,58.3234,58.3799,58.3234,58.3422,4080.0
2019-09-18 10:55:00,62.03,62.07,62.01,62.06,16800.0,58.3516,58.3893,58.3328,58.3799,16800.0
2019-09-18 11:00:00,62.05,62.13,62.05,62.07,24540.0,58.3705,58.4457,58.3705,58.3893,24540.0
2019-09-18 11:05:00,62.07,62.09,62.03,62.05,37040.0,58.3893,58.4081,58.3516,58.3705,37040.0
2019-09-18 11:10:00,62.04,62.12,62.04,62.12,21384.0,58.3611,58.4363,58.3611,58.4363,21384.0
2019-09-18 11:15:00,62.09,62.09,62.06,62.06,6424.0,58.4081,58.4081,58.3799,58.3799,6424.0
2019-09-18 11:20:00,62.09,62.09,61.93,61.93,6000.0,58.4081,58.4081,58.2576,58.2576,6000.0
2019-09-18 11:25:00,61.95,62.07,61.95,62.04,3200.0,58.2764,58.3893,58.2764,58.3611,3200.0
2019-09-18 11:30:00,62.09,62.1,62.05,62.06,7200.0,58.4081,58.4175,58.3705,58.3799,7200.0
2019-09-18 11:35:00,62.09,62.1,62.05,62.1,3200.0,58.4081,58.4175,58.3705,58.4175,3200.0
2019-09-18 11:40:00,62.09,62.09,62.05,62.07,6400.0,58.4081,58.4081,58.3705,58.3893,6400.0
2019-09-18 11:45:00,62.1,62.12,62.05,62.09,17444.0,58.4175,58.4363,58.3705,58.4081,17444.0
2019-09-18 11:50:00,62.09,62.09,62.03,62.03,7200.0,58.4081,58.4081,58.3516,58.3516,7200.0
2019-09-18 11:55:00,62.07,62.12,62.07,62.07,10808.0,58.3893,58.4363,58.3893,58.3893,10808.0
2019-09-18 12:00:00,62.08,62.11,62.06,62.09,9700.0,58.3987,58.4269,58.3799,58.4081,9700.0
2019-09-18 12:05:00,62.09,62.13,62.09,62.12,4960.0,58.4081,58.4457,58.4081,58.4363,4960.0
2019-09-18 12:10:00,62.11,62.13,62.06,62.07,12808.0,58.4269,58.4457,58.3799,58.3893,12808.0
2019-09-18 12:15:00,62.09,62.11,62.08,62.08,9200.0,58.4081,58.4269,58.3987,58.3987,9200.0
2019-09-18 12:20:00,62.08,62.12,62.08,62.1,1600.0,58.3987,58.4363,58.3987,58.4175,1600.0
2019-09-18 12:25:00,62.1,62.11,62.1,62.11,4004.0,58.4175,58.4269,58.4175,58.4269,4004.0
2019-09-18 12:30:00,62.12,62.12,62.12,62.12,400.0,58.4363,58.4363,58.4363,58.4363,400.0
2019-09-18 12:35:00,62.13,62.14,62.1,62.11,4880.0,58.4457,58.4551,58.4175,58.4269,4880.0
2019-09-18 12:40:00,62.12,62.12,62.09,62.1,4800.0,58.4363,58.4363,58.4081,58.4175,4800.0
2019-09-18 12:45:00,62.09,62.09,62.07,62.08,4800.0,58.4081,58.4081,58.3893,58.3987,4800.0
2019-09-18 12:50:00,62.07,62.1,62.07,62.07,3200.0,58.3893,58.4175,58.3893,58.3893,3200.0
2019-09-18 12:55:00,62.08,62.11,62.05,62.1,7600.0,58.3987,58.4269,58.3705,58.4175,7600.0
2019-09-18 13:00:00,62.1,62.13,62.09,62.1,4400.0,58.4175,58.4457,58.4081,58.4175,4400.0
2019-09-18 13:05:00,62.09,62.13,62.09,62.11,3200.0,58.4081,58.4457,58.4081,58.4269,3200.0
2019-09-18 13:10:00,62.12,62.12,62.08,62.09,6400.0,58.4363,58.4363,58.3987,58.4081,6400.0
2019-09-18 13:15:00,62.05,62.09,62.05,62.05,1200.0,58.3705,58.4081,58.3705,58.3705,1200.0
2019-09-18 13:20:00,62.09,62.12,62.07,62.12,4800.0,58.4081,58.4363,58.3893,58.4363,4800.0
2019-09-18 13:25:00,62.08,62.09,62.02,62.02,6800.0,58.3987,58.4081,58.3422,58.3422,6800.0
2019-09-18 13:30:00,62.06,62.09,62.06,62.09,5200.0,58.3799,58.4081,58.3799,58.4081,5200.0
2019-09-18 13:35:00,62.07,62.1,62.06,62.06,6000.0,58.3893,58.4175,58.3799,58.3799,6000.0
2019-09-18 13:40:00,62.06,62.16,62.06,62.16,3600.0,58.3799,58.4739,58.3799,58.4739,3600.0
2019-09-18 13:45:00,62.14,62.2,62.12,62.15,11200.0,58.4551,58.5116,58.4363,58.4645,11200.0
2019-09-18 13:50:00,62.16,62.18,62.15,62.16,8400.0,58.4739,58.4928,58.4645,58.4739,8400.0
2019-09-18 13:55:00,62.17,62.27,62.14,62.27,12648.0,58.4833,58.5774,58.4551,58.5774,12648.0
2019-09-18 14:00:00,62.26,62.26,61.91,62.1,18400.0,58.568,58.568,58.2388,58.4175,18400.0
2019-09-18 14:05:00,62.13,62.17,62.04,62.08,7200.0,58.4457,58.4833,58.3611,58.3987,7200.0
2019-09-18 14:10:00,62.05,62.07,61.86,61.86,7600.0,58.3705,58.3893,58.1917,58.1917,7600.0
2019-09-18 14:15:00,61.85,61.86,61.81,61.84,6000.0,58.1823,58.1917,58.1447,58.1729,6000.0
2019-09-18 14:20:00,61.72,61.86,61.72,61.84,5200.0,58.06,58.1917,58.06,58.1729,5200.0
2019-09-18 14:25:00,61.77,61.8,61.73,61.75,6000.0,58.1071,58.1353,58.0694,58.0883,6000.0
2019-09-18 14:30:00,61.79,61.9,61.74,61.9,6400.0,58.1259,58.2294,58.0788,58.2294,6400.0
2019-09-18 14:35:00,61.88,61.89,61.81,61.81,3600.0,58.2105,58.2199,58.1447,58.1447,3600.0
2019-09-18 14:40:00,61.85,61.94,61.85,61.92,8400.0,58.1823,58.267,58.1823,58.2482,8400.0
2019-09-18 14:45:00,61.84,61.89,61.8,61.8,17200.0,58.1729,58.2199,58.1353,58.1353,17200.0
2019-09-18 14:50:00,61.86,62.08,61.86,62.05,11368.0,58.1917,58.3987,58.1917,58.3705,11368.0
2019-09-18 14:55:00,62.07,62.1,62.02,62.05,7040.0,58.3893,58.4175,58.3422,58.3705,7040.0
2019-09-18 15:00:00,62.08,62.11,62.03,62.08,15652.0,58.3987,58.4269,58.3516,58.3987,15652.0
2019-09-18 15:05:00,62.07,62.18,62.06,62.17,10652.0,58.3893,58.4928,58.3799,58.4833,10652.0
2019-09-18 15:10:00,62.18,62.18,62.13,62.15,14800.0,58.4928,58.4928,58.4457,58.4645,14800.0
2019-09-18 15:15:00,62.15,62.24,62.13,62.2,32316.0,58.4645,58.5492,58.4457,58.5116,32316.0
2019-09-18 15:20:00,62.22,62.26,62.16,62.17,24920.0,58.5304,58.568,58.4739,58.4833,24920.0
2019-09-18 15:25:00,62.19,62.2,62.14,62.16,26596.0,58.5022,58.5116,58.4551,58.4739,26596.0
2019-09-18 15:30:00,62.17,62.39,62.16,62.38,29340.0,58.4833,58.6903,58.4739,58.6809,29340.0
2019-09-18 15:35:00,62.39,62.41,62.31,62.31,48120.0,58.6903,58.7091,58.615,58.615,48120.0
2019-09-18 15:40:00,62.31,62.37,62.25,62.29,40800.0,58.615,58.6715,58.5586,58.5962,40800.0
2019-09-18 15:45:00,62.32,62.38,62.3,62.37,32400.0,58.6245,58.6809,58.6056,58.6715,32400.0
2019-09-18 15:50:00,62.37,62.39,62.3,62.37,34340.0,58.6715,58.6903,58.6056,58.6715,34340.0
2019-09-18 15:55:00,62.44,62.52,62.35,62.41,155640.0,58.7373,58.8126,58.6527,58.7091,155640.0
2019-09-19 09:30:00,62.22,62.4,62.22,62.31,35176.0,58.5304,58.6997,58.5304,58.615,35176.0
2019-09-19 09:35:00,62.32,62.64,62.32,62.64,5712.0,58.6245,58.9255,58.6245,58.9255,5712.0
2019-09-19 09:40:00,62.54,62.61,62.52,62.61,9216.0,58.8314,58.8973,58.8126,58.8973,9216.0
2019-09-19 09:45:00,62.61,62.61,62.49,62.6,8400.0,58.8973,58.8973,58.7844,58.8878,8400.0
2019-09-19 09:50:00,62.62,62.67,62.6,62.6,4400.0,58.9067,58.9537,58.8878,58.8878,4400.0
2019-09-19 09:55:00,62.67,62.68,62.58,62.59,6800.0,58.9537,58.9631,58.869,58.8784,6800.0
2019-09-19 10:00:00,62.56,62.63,62.48,62.54,13200.0,58.8502,58.9161,58.775,58.8314,13200.0
2019-09-19 10:05:00,62.52,62.6,62.51,62.55,18400.0,58.8126,58.8878,58.8032,58.8408,18400.0
2019-09-19 10:10:00,62.6,62.7,62.58,62.69,8400.0,58.8878,58.9819,58.869,58.9725,8400.0
2019-09-19 10:15:00,62.73,62.87,62.71,62.87,9092.0,59.0101,59.1418,58.9913,59.1418,9092.0
2019-09-19 10:20:00,62.87,62.98,62.83,62.83,38320.0,59.1418,59.2453,59.1042,59.1042,38320.0
2019-09-19 10:25:00,62.8,62.85,62.8,62.8,16040.0,59.076,59.123,59.076,59.076,16040.0
2019-09-19 10:30:00,62.85,62.9,62.8,62.8,39708.0,59.123,59.1701,59.076,59.076,39708.0
2019-09-19 10:35:00,62.8,62.92,62.79,62.92,18400.0,59.076,59.1889,59.0666,59.1889,18400.0
2019-09-19 10:40:00,62.92,62.97,62.9,62.95,7600.0,59.1889,59.2359,59.1701,59.2171,7600.0
2019-09-19 10:45:00,62.91,62.94,62.87,62.94,7648.0,59.1795,59.2077,59.1418,59.2077,7648.0
2019-09-19 10:50:00,62.95,62.98,62.94,62.97,6000.0,59.2171,59.2453,59.2077,59.2359,6000.0
2019-09-19 10:55:00,62.99,63.01,62.97,62.99,10000.0,59.2547,59.2735,59.2359,59.2547,10000.0
2019-09-19 11:00:00,62.98,62.98,62.95,62.98,8000.0,59.2453,59.2453,59.2171,59.2453,8000.0
2019-09-19 11:05:00,62.99,62.99,62.91,62.96,14676.0,59.2547,59.2547,59.1795,59.2265,14676.0
2019-09-19 11:10:00,62.95,62.99,62.94,62.98,7996.0,59.2171,59.2547,59.2077,59.2453,7996.0
2019-09-19 11:15:00,62.99,63.01,62.92,63.01,11200.0,59.2547,59.2735,59.1889,59.2735,11200.0
2019-09-19 11:20:00,63.04,63.09,63.04,63.09,3200.0,59.3018,59.3488,59.3018,59.3488,3200.0
2019-09-19 11:25:00,63.08,63.16,63.06,63.15,9200.0,59.3394,59.4146,59.3206,59.4052,9200.0
2019-09-19 11:30:00,63.16,63.22,63.15,63.18,8560.0,59.4146,59.4711,59.4052,59.4335,8560.0
2019-09-19 11:35:00,63.15,63.21,63.14,63.21,7600.0,59.4052,59.4617,59.3958,59.4617,7600.0
2019-09-19 11:40:00,63.24,63.24,63.17,63.17,6400.0,59.4899,59.4899,59.424,59.424,6400.0
2019-09-19 11:45:00,63.17,63.24,63.12,63.18,89908.0,59.424,59.4899,59.377,59.4335,89908.0
2019-09-19 11:50:00,63.17,63.18,63.13,63.17,12000.0,59.424,59.4335,59.3864,59.424,12000.0
2019-09-19 11:55:00,63.18,63.18,63.1,63.1,6400.0,59.4335,59.4335,59.3582,59.3582,6400.0
2019-09-19 12:00:00,63.12,63.13,63.1,63.11,4800.0,59.377,59.3864,59.3582,59.3676,4800.0
2019-09-19 12:05:00,63.13,63.21,63.13,63.21,7100.0,59.3864,59.4617,59.3864,59.4617,7100.0
2019-09-19 12:10:00,63.2,63.2,63.17,63.19,9700.0,59.4523,59.4523,59.424,59.4429,9700.0
2019-09-19 12:15:00,63.19,63.19,63.13,63.19,9600.0,59.4429,59.4429,59.3864,59.4429,9600.0
2019-09-19 12:20:00,63.18,63.2,63.16,63.18,6872.0,59.4335,59.4523,59.4146,59.4335,6872.0
2019-09-19 12:25:00,63.17,63.18,62.99,62.99,9200.0,59.424,59.4335,59.2547,59.2547,9200.0
2019-09-19 12:30:00,63.01,63.07,62.99,63.07,8040.0,59.2735,59.33,59.2547,59.33,8040.0
2019-09-19 12:35:00,63.08,63.08,63.01,63.05,18816.0,59.3394,59.3394,59.2735,59.3112,18816.0
2019-09-19 12:40:00,63.05,63.09,63.0,63.07,9776.0,59.3112,59.3488,59.2641,59.33,9776.0
2019-09-19 12:45:00,63.08,63.09,63.06,63.09,7412.0,59.3394,59.3488,59.3206,59.3488,7412.0
2019-09-19 12:50:00,63.12,63.13,63.08,63.09,4424.0,59.377,59.3864,59.3394,59.3488,4424.0
2019-09-19 12:55:00,63.09,63.14,63.09,63.14,5204.0,59.3488,59.3958,59.3488,59.3958,5204.0
2019-09-19 13:00:00,63.12,63.13,63.09,63.13,5200.0,59.377,59.3864,59.3488,59.3864,5200.0
2019-09-19 13:05:00,63.15,63.17,63.12,63.14,6400.0,59.4052,59.424,59.377,59.3958,6400.0
2019-09-19 13:10:00,63.13,63.13,63.05,63.06,7760.0,59.3864,59.3864,59.3112,59.3206,7760.0
2019-09-19 13:15:00,63.06,63.08,62.98,63.05,18548.0,59.3206,59.3394,59.2453,59.3112,18548.0
2019-09-19 13:20:00,63.06,63.06,63.03,63.04,10120.0,59.3206,59.3206,59.2923,59.3018,10120.0
2019-09-19 13:25:00,63.01,63.04,62.99,63.03,5600.0,59.2735,59.3018,59.2547,59.2923,5600.0
2019-09-19 13:30:00,63.02,63.02,62.99,63.02,5200.0,59.2829,59.2829,59.2547,59.2829,5200.0
2019-09-19 13:35:00,63.01,63.07,62.99,63.02,8536.0,59.2735,59.33,59.2547,59.2829,8536.0
2019-09-19 13:40:00,63.02,63.02,62.91,62.95,5236.0,59.2829,59.2829,59.1795,59.2171,5236.0
2019-09-19 13:45:00,62.99,63.04,62.97,63.02,4400.0,59.2547,59.3018,59.2359,59.2829,4400.0
2019-09-19 13:50:00,63.03,63.06,63.01,63.06,7440.0,59.2923,59.3206,59.2735,59.3206,7440.0
2019-09-19 13:55:00,63.02,63.07,63.02,63.07,12436.0,59.2829,59.33,59.2829,59.33,12436.0
2019-09-19 14:00:00,63.08,63.08,62.99,63.02,7600.0,59.3394,59.3394,59.2547,59.2829,7600.0
2019-09-19 14:05:00,63.05,63.08,63.02,63.08,6672.0,59.3112,59.3394,59.2829,59.3394,6672.0
2019-09-19 14:10:00,63.07,63.14,63.06,63.13,12596.0,59.33,59.3958,59.3206,59.3864,12596.0
2019-09-19 14:15:00,63.12,63.15,63.1,63.15,5200.0,59.377,59.4052,59.3582,59.4052,5200.0
2019-09-19 14:20:00,63.15,63.17,63.08,63.08,10056.0,59.4052,59.424,59.3394,59.3394,10056.0
2019-09-19 14:25:00,63.07,63.08,63.06,63.08,8492.0,59.33,59.3394,59.3206,59.3394,8492.0
2019-09-19 14:30:00,63.06,63.07,63.01,63.02,8800.0,59.3206,59.33,59.2735,59.2829,8800.0
2019-09-19 14:35:00,63.02,63.04,63.0,63.0,11200.0,59.2829,59.3018,59.2641,59.2641,11200.0
2019-09-19 14:40:00,63.01,63.04,63.0,63.04,8800.0,59.2735,59.3018,59.2641,59.3018,8800.0
2019-09-19 14:45:00,63.06,63.06,62.99,63.02,9600.0,59.3206,59.3206,59.2547,59.2829,9600.0
2019-09-19 14:50:00,63.02,63.06,63.02,63.05,11572.0,59.2829,59.3206,59.2829,59.3112,11572.0
2019-09-19 14:55:00,63.07,63.07,62.97,62.99,15468.0,59.33,59.33,59.2359,59.2547,15468.0
2019-09-19 15:00:00,62.97,63.01,62.94,62.95,15668.0,59.2359,59.2735,59.2077,59.2171,15668.0
2019-09-19 15:05:00,62.96,63.0,62.93,63.0,6800.0,59.2265,59.2641,59.1983,59.2641,6800.0
2019-09-19 15:10:00,63.01,63.02,62.98,62.99,5200.0,59.2735,59.2829,59.2453,59.2547,5200.0
2019-09-19 15:15:00,62.99,63.02,62.97,62.99,10000.0,59.2547,59.2829,59.2359,59.2547,10000.0
2019-09-19 15:20:00,62.99,63.02,62.99,63.01,12400.0,59.2547,59.2829,59.2547,59.2735,12400.0
2019-09-19 15:25:00,63.01,63.02,62.99,62.99,15316.0,59.2735,59.2829,59.2547,59.2547,15316.0
2019-09-19 15:30:00,62.99,62.99,62.87,62.9,16800.0,59.2547,59.2547,59.1418,59.1701,16800.0
2019-09-19 15:35:00,62.9,62.92,62.85,62.92,17720.0,59.1701,59.1889,59.123,59.1889,17720.0
2019-09-19 15:40:00,62.92,62.96,62.91,62.94,8600.0,59.1889,59.2265,59.1795,59.2077,8600.0
2019-09-19 15:45:00,62.94,62.96,62.88,62.9,17600.0,59.2077,59.2265,59.1512,59.1701,17600.0
2019-09-19 15:50:00,62.88,62.88,62.78,62.82,28800.0,59.1512,59.1512,59.0572,59.0948,28800.0
2019-09-19 15:55:00,62.86,62.93,62.84,62.85,63424.0,59.1324,59.1983,59.1136,59.123,63424.0
2019-09-20 09:30:00,63.11,63.18,62.98,63.16,529704.0,59.3676,59.4335,59.2453,59.4146,529704.0
2019-09-20 09:35:00,63.2,63.32,63.2,63.31,5200.0,59.4523,59.5652,59.4523,59.5557,5200.0
2019-09-20 09:40:00,63.31,63.43,63.25,63.43,36140.0,59.5557,59.6686,59.4993,59.6686,36140.0
2019-09-20 09:45:00,63.44,63.57,63.43,63.51,9352.0,59.678,59.8003,59.6686,59.7439,9352.0
2019-09-20 09:50:00,63.52,63.61,63.52,63.61,5200.0,59.7533,59.838,59.7533,59.838,5200.0
2019-09-20 09:55:00,63.64,63.81,63.6,63.69,55928.0,59.8662,60.0261,59.8285,59.9132,55928.0
2019-09-20 10:00:00,63.64,63.68,63.56,63.56,10456.0,59.8662,59.9038,59.7909,59.7909,10456.0
2019-09-20 10:05:00,63.52,63.71,63.51,63.71,5528.0,59.7533,59.932,59.7439,59.932,5528.0
2019-09-20 10:10:00,63.69,63.76,63.64,63.73,14604.0,59.9132,59.9791,59.8662,59.9508,14604.0
2019-09-20 10:15:00,63.68,63.79,63.67,63.79,4000.0,59.9038,60.0073,59.8944,60.0073,4000.0
2019-09-20 10:20:00,63.8,63.9,63.77,63.81,20000.0,60.0167,60.1108,59.9885,60.0261,20000.0
2019-09-20 10:25:00,63.81,63.98,63.77,63.98,34080.0,60.0261,60.186,59.9885,60.186,34080.0
2019-09-20 10:30:00,63.94,64.0,63.92,63.93,41704.0,60.1484,60.2048,60.1296,60.139,41704.0
2019-09-20 10:35:00,63.94,64.02,63.91,63.94,43648.0,60.1484,60.2236,60.1202,60.1484,43648.0
2019-09-20 10:40:00,63.94,63.96,63.87,63.89,52240.0,60.1484,60.1672,60.0825,60.1014,52240.0
2019-09-20 10:45:00,63.87,63.87,63.65,63.78,18800.0,60.0825,60.0825,59.8756,59.9979,18800.0
2019-09-20 10:50:00,63.82,63.82,63.72,63.74,11372.0,60.0355,60.0355,59.9414,59.9602,11372.0
2019-09-20 10:55:00,63.75,63.85,63.75,63.85,31408.0,59.9697,60.0637,59.9697,60.0637,31408.0
2019-09-20 11:00:00,63.84,63.9,63.71,63.72,47524.0,60.0543,60.1108,59.932,59.9414,47524.0
2019-09-20 11:05:00,63.73,63.85,63.72,63.83,8216.0,59.9508,60.0637,59.9414,60.0449,8216.0
2019-09-20 11:10:00,63.77,64.0,63.77,63.99,27072.0,59.9885,60.2048,59.9885,60.1954,27072.0
2019-09-20 11:15:00,64.0,64.12,63.99,64.03,26104.0,60.2048,60.3177,60.1954,60.233,26104.0
2019-09-20 11:20:00,64.04,64.17,64.03,64.1,25352.0,60.2425,60.3647,60.233,60.2989,25352.0
2019-09-20 11:25:00,64.07,64.07,63.97,63.97,5600.0,60.2707,60.2707,60.1766,60.1766,5600.0
2019-09-20 11:30:00,63.98,64.01,63.94,64.01,3600.0,60.186,60.2142,60.1484,60.2142,3600.0
2019-09-20 11:35:00,63.98,64.02,63.9,63.91,15204.0,60.186,60.2236,60.1108,60.1202,15204.0
2019-09-20 11:40:00,63.91,63.98,63.8,63.98,22872.0,60.1202,60.186,60.0167,60.186,22872.0
2019-09-20 11:45:00,63.96,64.08,63.93,64.08,15916.0,60.1672,60.2801,60.139,60.2801,15916.0
2019-09-20 11:50:00,64.03,64.12,64.03,64.11,14916.0,60.233,60.3177,60.233,60.3083,14916.0
2019-09-20 11:55:00,64.13,64.2,64.12,64.2,14948.0,60.3271,60.393,60.3177,60.393,14948.0
2019-09-20 12:00:00,64.21,64.22,64.13,64.13,17064.0,60.4024,60.4118,60.3271,60.3271,17064.0
2019-09-20 12:05:00,64.04,64.09,64.01,64.02,22132.0,60.2425,60.2895,60.2142,60.2236,22132.0
2019-09-20 12:10:00,64.04,64.11,64.04,64.1,35316.0,60.2425,60.3083,60.2425,60.2989,35316.0
2019-09-20 12:15:00,64.12,64.22,64.1,64.11,27436.0,60.3177,60.4118,60.2989,60.3083,27436.0
2019-09-20 12:20:00,64.1,64.1,63.99,63.99,1600.0,60.2989,60.2989,60.1954,60.1954,1600.0
2019-09-20 12:25:00,63.99,64.03,63.93,63.98,3984.0,60.1954,60.233,60.139,60.186,3984.0
2019-09-20 12:30:00,63.92,63.92,63.85,63.85,2860.0,60.1296,60.1296,60.0637,60.0637,2860.0
2019-09-20 12:35:00,63.86,63.87,63.7,63.72,6672.0,60.0731,60.0825,59.9226,59.9414,6672.0
2019-09-20 12:40:00,63.69,63.69,63.66,63.66,800.0,59.9132,59.9132,59.885,59.885,800.0
2019-09-20 12:45:00,63.63,63.7,63.58,63.7,12060.0,59.8568,59.9226,59.8097,59.9226,12060.0
2019-09-20 12:50:00,63.71,63.79,63.71,63.79,2600.0,59.932,60.0073,59.932,60.0073,2600.0
2019-09-20 12:55:00,63.8,63.8,63.71,63.72,4000.0,60.0167,60.0167,59.932,59.9414,4000.0
2019-09-20 13:00:00,63.71,63.74,63.71,63.71,7704.0,59.932,59.9602,59.932,59.932,7704.0
2019-09-20 13:05:00,63.7,63.72,63.7,63.71,2400.0,59.9226,59.9414,59.9226,59.932,2400.0
2019-09-20 13:10:00,63.7,63.73,63.38,63.42,21728.0,59.9226,59.9508,59.6216,59.6592,21728.0
2019-09-20 13:15:00,63.38,63.51,63.15,63.49,11200.0,59.6216,59.7439,59.4052,59.7251,11200.0
2019-09-20 13:20:00,63.48,63.57,63.48,63.54,2000.0,59.7157,59.8003,59.7157,59.7721,2000.0
2019-09-20 13:25:00,63.59,63.66,63.52,63.6,9000.0,59.8191,59.885,59.7533,59.8285,9000.0
2019-09-20 13:30:00,63.6,63.6,63.54,63.6,5600.0,59.8285,59.8285,59.7721,59.8285,5600.0
2019-09-20 13:35:00,63.61,63.63,63.55,63.57,5252.0,59.838,59.8568,59.7815,59.8003,5252.0
2019-09-20 13:40:00,63.56,63.56,63.45,63.45,19864.0,59.7909,59.7909,59.6874,59.6874,19864.0
2019-09-20 13:45:00,63.45,63.51,63.4,63.49,6800.0,59.6874,59.7439,59.6404,59.7251,6800.0
2019-09-20 13:50:00,63.56,63.6,63.52,63.58,5600.0,59.7909,59.8285,59.7533,59.8097,5600.0
2019-09-20 13:55:00,63.55,63.63,63.51,63.58,12384.0,59.7815,59.8568,59.7439,59.8097,12384.0
2019-09-20 14:00:00,63.72,63.75,63.7,63.75,2800.0,59.9414,59.9697,59.9226,59.9697,2800.0
2019-09-20 14:05:00,63.74,63.74,63.65,63.66,4908.0,59.9602,59.9602,59.8756,59.885,4908.0
2019-09-20 14:10:00,63.68,63.71,63.67,63.67,5200.0,59.9038,59.932,59.8944,59.8944,5200.0
2019-09-20 14:15:00,63.69,63.73,63.63,63.67,6400.0,59.9132,59.9508,59.8568,59.8944,6400.0
2019-09-20 14:20:00,63.65,63.74,63.64,63.74,10024.0,59.8756,59.9602,59.8662,59.9602,10024.0
2019-09-20 14:25:00,63.73,63.76,63.7,63.76,5280.0,59.9508,59.9791,59.9226,59.9791,5280.0
2019-09-20 14:30:00,63.77,63.83,63.76,63.83,4400.0,59.9885,60.0449,59.9791,60.0449,4400.0
2019-09-20 14:35:00,63.81,63.83,63.78,63.81,21332.0,60.0261,60.0449,59.9979,60.0261,21332.0
2019-09-20 14:40:00,63.82,63.85,63.81,63.82,5964.0,60.0355,60.0637,60.0261,60.0355,5964.0
2019-09-20 14:45:00,63.8,63.85,63.77,63.82,5772.0,60.0167,60.0637,59.9885,60.0355,5772.0
2019-09-20 14:50:00,63.82,63.82,63.74,63.8,6896.0,60.0355,60.0355,59.9602,60.0167,6896.0
2019-09-20 14:55:00,63.8,63.87,63.78,63.87,9600.0,60.0167,60.0825,59.9979,60.0825,9600.0
2019-09-20 15:00:00,63.84,63.84,63.79,63.81,2400.0,60.0543,60.0543,60.0073,60.0261,2400.0
2019-09-20 15:05:00,63.82,63.84,63.77,63.77,22136.0,60.0355,60.0543,59.9885,59.9885,22136.0
2019-09-20 15:10:00,63.73,63.76,63.7,63.74,6000.0,59.9508,59.9791,59.9226,59.9602,6000.0
2019-09-20 15:15:00,63.75,63.77,63.73,63.74,6060.0,59.9697,59.9885,59.9508,59.9602,6060.0
2019-09-20 15:20:00,63.74,63.76,63.7,63.71,8000.0,59.9602,59.9791,59.9226,59.932,8000.0
2019-09-20 15:25:00,63.72,63.74,63.63,63.65,9200.0,59.9414,59.9602,59.8568,59.8756,9200.0
2019-09-20 15:30:00,63.63,63.68,63.6,63.65,15200.0,59.8568,59.9038,59.8285,59.8756,15200.0
2019-09-20 15:35:00,63.66,63.7,63.66,63.68,10908.0,59.885,59.9226,59.885,59.9038,10908.0
2019-09-20 15:40:00,63.62,63.69,63.62,63.63,15720.0,59.8474,59.9132,59.8474,59.8568,15720.0
2019-09-20 15:45:00,63.63,63.63,63.44,63.44,39676.0,59.8568,59.8568,59.678,59.678,39676.0
2019-09-20 15:50:00,63.44,63.49,63.38,63.38,80632.0,59.678,59.7251,59.6216,59.6216,80632.0
2019-09-20 15:55:00,63.38,63.66,63.38,63.45,257740.0,59.6216,59.885,59.6216,59.6874,257740.0
2019-09-23 09:30:00,63.61,63.78,63.29,63.76,44404.0,59.838,59.9979,59.5369,59.9791,44404.0
2019-09-23 09:35:00,63.51,63.55,63.32,63.33,23504.0,59.7439,59.7815,59.5652,59.5746,23504.0
2019-09-23 09:40:00,63.38,63.38,63.22,63.22,11812.0,59.6216,59.6216,59.4711,59.4711,11812.0
2019-09-23 09:45:00,63.26,63.45,63.25,63.45,6788.0,59.5087,59.6874,59.4993,59.6874,6788.0
2019-09-23 09:50:00,63.38,63.63,63.38,63.56,12228.0,59.6216,59.8568,59.6216,59.7909,12228.0
2019-09-23 09:55:00,63.57,63.57,63.47,63.52,6800.0,59.8003,59.8003,59.7063,59.7533,6800.0
2019-09-23 10:00:00,63.48,63.48,63.35,63.35,4800.0,59.7157,59.7157,59.5934,59.5934,4800.0
2019-09-23 10:05:00,63.33,63.35,63.24,63.24,10100.0,59.5746,59.5934,59.4899,59.4899,10100.0
2019-09-23 10:10:00,63.24,63.29,63.12,63.19,12920.0,59.4899,59.5369,59.377,59.4429,12920.0
2019-09-23 10:15:00,63.24,63.32,63.18,63.32,5576.0,59.4899,59.5652,59.4335,59.5652,5576.0
2019-09-23 10:20:00,63.37,63.49,63.37,63.43,5600.0,59.6122,59.7251,59.6122,59.6686,5600.0
2019-09-23 10:25:00,63.47,63.49,63.38,63.49,9600.0,59.7063,59.7251,59.6216,59.7251,9600.0
2019-09-23 10:30:00,63.49,63.55,63.44,63.5,13600.0,59.7251,59.7815,59.678,59.7345,13600.0
2019-09-23 10:35:00,63.48,63.53,63.47,63.49,9036.0,59.7157,59.7627,59.7063,59.7251,9036.0
2019-09-23 10:40:00,63.46,63.51,63.43,63.43,6832.0,59.6968,59.7439,59.6686,59.6686,6832.0
2019-09-23 10:45:00,63.41,63.41,63.35,63.37,10000.0,59.6498,59.6498,59.5934,59.6122,10000.0
2019-09-23 10:50:00,63.35,63.42,63.22,63.22,9200.0,59.5934,59.6592,59.4711,59.4711,9200.0
2019-09-23 10:55:00,63.25,63.33,63.24,63.27,4080.0,59.4993,59.5746,59.4899,59.5181,4080.0
2019-09-23 11:00:00,63.32,63.36,63.28,63.36,6400.0,59.5652,59.6028,59.5275,59.6028,6400.0
2019-09-23 11:05:00,63.36,63.4,63.31,63.31,4056.0,59.6028,59.6404,59.5557,59.5557,4056.0
2019-09-23 11:10:00,63.3,63.3,63.24,63.28,7228.0,59.5463,59.5463,59.4899,59.5275,7228.0
2019-09-23 11:15:00,63.28,63.29,63.15,63.18,15276.0,59.5275,59.5369,59.4052,59.4335,15276.0
2019-09-23 11:20:00,63.22,63.22,63.1,63.1,18472.0,59.4711,59.4711,59.3582,59.3582,18472.0
2019-09-23 11:25:00,63.09,63.17,63.09,63.17,8000.0,59.3488,59.424,59.3488,59.424,8000.0
2019-09-23 11:30:00,63.17,63.23,63.17,63.22,4400.0,59.424,59.4805,59.424,59.4711,4400.0
2019-09-23 11:35:00,63.24,63.27,63.18,63.19,8800.0,59.4899,59.5181,59.4335,59.4429,8800.0
2019-09-23 11:40:00,63.22,63.3,63.21,63.3,13200.0,59.4711,59.5463,59.4617,59.5463,13200.0
2019-09-23 11:45:00,63.31,63.32,63.22,63.22,12800.0,59.5557,59.5652,59.4711,59.4711,12800.0
2019-09-23 11:50:00,63.24,63.25,63.18,63.18,10896.0,59.4899,59.4993,59.4335,59.4335,10896.0
2019-09-23 11:55:00,63.16,63.16,63.12,63.14,11600.0,59.4146,59.4146,59.377,59.3958,11600.0
2019-09-23 12:00:00,63.14,63.17,63.11,63.15,8000.0,59.3958,59.424,59.3676,59.4052,8000.0
2019-09-23 12:05:00,63.13,63.2,63.13,63.16,18384.0,59.3864,59.4523,59.3864,59.4146,18384.0
2019-09-23 12:10:00,63.18,63.18,63.13,63.13,10472.0,59.4335,59.4335,59.3864,59.3864,10472.0
2019-09-23 12:15:00,63.14,63.21,63.14,63.17,8852.0,59.3958,59.4617,59.3958,59.424,8852.0
2019-09-23 12:20:00,63.16,63.16,63.13,63.13,7200.0,59.4146,59.4146,59.3864,59.3864,7200.0
2019-09-23 12:25:00,63.15,63.17,63.13,63.14,8000.0,59.4052,59.424,59.3864,59.3958,8000.0
2019-09-23 12:30:00,63.14,63.17,63.13,63.13,7240.0,59.3958,59.424,59.3864,59.3864,7240.0
2019-09-23 12:35:00,63.13,63.21,63.13,63.21,6500.0,59.3864,59.4617,59.3864,59.4617,6500.0
2019-09-23 12:40:00,63.18,63.22,63.16,63.22,15136.0,59.4335,59.4711,59.4146,59.4711,15136.0
2019-09-23 12:45:00,63.22,63.24,63.2,63.23,5504.0,59.4711,59.4899,59.4523,59.4805,5504.0
2019-09-23 12:50:00,63.22,63.23,63.14,63.14,15120.0,59.4711,59.4805,59.3958,59.3958,15120.0
2019-09-23 12:55:00,63.14,63.15,63.1,63.11,15188.0,59.3958,59.4052,59.3582,59.3676,15188.0
2019-09-23 13:00:00,63.1,63.18,63.1,63.18,8400.0,59.3582,59.4335,59.3582,59.4335,8400.0
2019-09-23 13:05:00,63.18,63.18,63.16,63.16,8900.0,59.4335,59.4335,59.4146,59.4146,8900.0
2019-09-23 13:10:00,63.15,63.16,63.13,63.13,7200.0,59.4052,59.4146,59.3864,59.3864,7200.0
2019-09-23 13:15:00,63.15,63.24,63.15,63.24,4000.0,59.4052,59.4899,59.4052,59.4899,4000.0
2019-09-23 13:20:00,63.27,63.27,63.24,63.27,5200.0,59.5181,59.5181,59.4899,59.5181,5200.0
2019-09-23 13:25:00,63.27,63.34,63.27,63.31,9200.0,59.5181,59.584,59.5181,59.5557,9200.0
2019-09-23 13:30:00,63.33,63.35,63.32,63.32,11456.0,59.5746,59.5934,59.5652,59.5652,11456.0
2019-09-23 13:35:00,63.34,63.38,63.34,63.35,4932.0,59.584,59.6216,59.584,59.5934,4932.0
2019-09-23 13:40:00,63.34,63.41,63.34,63.38,8000.0,59.584,59.6498,59.584,59.6216,8000.0
2019-09-23 13:45:00,63.38,63.42,63.38,63.42,3200.0,59.6216,59.6592,59.6216,59.6592,3200.0
2019-09-23 13:50:00,63.4,63.44,63.39,63.41,13320.0,59.6404,59.678,59.631,59.6498,13320.0
2019-09-23 13:55:00,63.38,63.38,63.33,63.33,3200.0,59.6216,59.6216,59.5746,59.5746,3200.0
2019-09-23 14:00:00,63.34,63.36,63.32,63.32,9600.0,59.584,59.6028,59.5652,59.5652,9600.0
2019-09-23 14:05:00,63.33,63.33,63.26,63.26,6492.0,59.5746,59.5746,59.5087,59.5087,6492.0
2019-09-23 14:10:00,63.25,63.29,63.24,63.29,11660.0,59.4993,59.5369,59.4899,59.5369,11660.0
2019-09-23 14:15:00,63.31,63.39,63.28,63.34,7600.0,59.5557,59.631,59.5275,59.584,7600.0
2019-09-23 14:20:00,63.38,63.41,63.33,63.38,6796.0,59.6216,59.6498,59.5746,59.6216,6796.0
2019-09-23 14:25:00,63.41,63.41,63.35,63.35,7664.0,59.6498,59.6498,59.5934,59.5934,7664.0
2019-09-23 14:30:00,63.36,63.38,63.36,63.38,9200.0,59.6028,59.6216,59.6028,59.6216,9200.0
2019-09-23 14:35:00,63.38,63.38,63.33,63.34,10400.0,59.6216,59.6216,59.5746,59.584,10400.0
2019-09-23 14:40:00,63.35,63.39,63.35,63.38,9200.0,59.5934,59.631,59.5934,59.6216,9200.0
2019-09-23 14:45:00,63.38,63.39,63.35,63.37,10672.0,59.6216,59.631,59.5934,59.6122,10672.0
2019-09-23 14:50:00,63.38,63.41,63.38,63.4,13840.0,59.6216,59.6498,59.6216,59.6404,13840.0
2019-09-23 14:55:00,63.38,63.46,63.38,63.46,13496.0,59.6216,59.6968,59.6216,59.6968,13496.0
2019-09-23 15:00:00,63.46,63.5,63.46,63.49,17156.0,59.6968,59.7345,59.6968,59.7251,17156.0
2019-09-23 15:05:00,63.51,63.67,63.51,63.66,23040.0,59.7439,59.8944,59.7439,59.885,23040.0
2019-09-23 15:10:00,63.67,63.84,63.66,63.82,44020.0,59.8944,60.0543,59.885,60.0355,44020.0
2019-09-23 15:15:00,63.77,63.78,63.65,63.71,14200.0,59.9885,59.9979,59.8756,59.932,14200.0
2019-09-23 15:20:00,63.69,63.8,63.69,63.8,14000.0,59.9132,60.0167,59.9132,60.0167,14000.0
2019-09-23 15:25:00,63.79,63.79,63.68,63.72,17840.0,60.0073,60.0073,59.9038,59.9414,17840.0
2019-09-23 15:30:00,63.72,63.74,63.7,63.71,12476.0,59.9414,59.9602,59.9226,59.932,12476.0
2019-09-23 15:35:00,63.71,63.72,63.68,63.69,16544.0,59.932,59.9414,59.9038,59.9132,16544.0
2019-09-23 15:40:00,63.69,63.69,63.65,63.67,14976.0,59.9132,59.9132,59.8756,59.8944,14976.0
2019-09-23 15:45:00,63.66,63.74,63.66,63.74,23600.0,59.885,59.9602,59.885,59.9602,23600.0
2019-09-23 15:50:00,63.74,63.75,63.63,63.63,55508.0,59.9602,59.9697,59.8568,59.8568,55508.0
2019-09-23 15:55:00,63.62,63.73,63.62,63.67,132032.0,59.8474,59.9508,59.8474,59.8944,132032.0
2019-09-24 09:30:00,64.07,64.16,63.85,64.06,38796.0,60.2707,60.3553,60.0637,60.2613,38796.0
2019-09-24 09:35:00,63.97,64.34,63.94,64.34,22132.0,60.1766,60.5247,60.1484,60.5247,22132.0
2019-09-24 09:40:00,64.39,64.42,64.24,64.28,5888.0,60.5717,60.5999,60.4306,60.4682,5888.0
2019-09-24 09:45:00,64.31,64.45,64.3,64.39,21856.0,60.4964,60.6281,60.487,60.5717,21856.0
2019-09-24 09:50:00,64.41,64.48,64.38,64.43,12460.0,60.5905,60.6564,60.5623,60.6093,12460.0
2019-09-24 09:55:00,64.39,64.42,64.16,64.16,11340.0,60.5717,60.5999,60.3553,60.3553,11340.0
2019-09-24 10:00:00,64.17,64.22,64.04,64.2,55496.0,60.3647,60.4118,60.2425,60.393,55496.0
2019-09-24 10:05:00,64.2,64.2,64.01,64.08,10920.0,60.393,60.393,60.2142,60.2801,10920.0
2019-09-24 10:10:00,64.0,64.14,63.99,64.14,13024.0,60.2048,60.3365,60.1954,60.3365,13024.0
2019-09-24 10:15:00,64.14,64.14,63.97,64.0,12856.0,60.3365,60.3365,60.1766,60.2048,12856.0
2019-09-24 10:20:00,64.04,64.1,63.78,63.82,15000.0,60.2425,60.2989,59.9979,60.0355,15000.0
2019-09-24 10:25:00,63.83,63.91,63.75,63.82,38732.0,60.0449,60.1202,59.9697,60.0355,38732.0
2019-09-24 10:30:00,63.84,63.87,63.8,63.87,4912.0,60.0543,60.0825,60.0167,60.0825,4912.0
2019-09-24 10:35:00,63.83,63.92,63.83,63.9,8036.0,60.0449,60.1296,60.0449,60.1108,8036.0
2019-09-24 10:40:00,63.87,63.87,63.76,63.78,3308.0,60.0825,60.0825,59.9791,59.9979,3308.0
2019-09-24 10:45:00,63.76,63.8,63.69,63.73,18156.0,59.9791,60.0167,59.9132,59.9508,18156.0
2019-09-24 10:50:00,63.77,63.85,63.77,63.77,7408.0,59.9885,60.0637,59.9885,59.9885,7408.0
2019-09-24 10:55:00,63.8,63.91,63.79,63.87,14460.0,60.0167,60.1202,60.0073,60.0825,14460.0
2019-09-24 11:00:00,63.87,63.87,63.77,63.77,5600.0,60.0825,60.0825,59.9885,59.9885,5600.0
2019-09-24 11:05:00,63.77,63.83,63.73,63.83,5260.0,59.9885,60.0449,59.9508,60.0449,5260.0
2019-09-24 11:10:00,63.81,63.87,63.8,63.86,17712.0,60.0261,60.0825,60.0167,60.0731,17712.0
2019-09-24 11:15:00,63.85,63.86,63.72,63.74,7448.0,60.0637,60.0731,59.9414,59.9602,7448.0
2019-09-24 11:20:00,63.74,63.78,63.72,63.73,7600.0,59.9602,59.9979,59.9414,59.9508,7600.0
2019-09-24 11:25:00,63.72,63.81,63.72,63.79,5648.0,59.9414,60.0261,59.9414,60.0073,5648.0
2019-09-24 11:30:00,63.77,63.77,63.69,63.7,10356.0,59.9885,59.9885,59.9132,59.9226,10356.0
2019-09-24 11:35:00,63.72,63.72,63.5,63.5,22908.0,59.9414,59.9414,59.7345,59.7345,22908.0
2019-09-24 11:40:00,63.46,63.56,63.34,63.39,28792.0,59.6968,59.7909,59.584,59.631,28792.0
2019-09-24 11:45:00,63.39,63.49,63.39,63.47,25156.0,59.631,59.7251,59.631,59.7063,25156.0
2019-09-24 11:50:00,63.48,63.56,63.44,63.56,16876.0,59.7157,59.7909,59.678,59.7909,16876.0
2019-09-24 11:55:00,63.57,63.6,63.52,63.58,14800.0,59.8003,59.8285,59.7533,59.8097,14800.0
2019-09-24 12:00:00,63.58,63.63,63.55,63.6,9200.0,59.8097,59.8568,59.7815,59.8285,9200.0
2019-09-24 12:05:00,63.62,63.62,63.59,63.59,5200.0,59.8474,59.8474,59.8191,59.8191,5200.0
2019-09-24 12:10:00,63.64,63.7,63.62,63.7,13200.0,59.8662,59.9226,59.8474,59.9226,13200.0
2019-09-24 12:15:00,63.69,63.7,63.63,63.63,15848.0,59.9132,59.9226,59.8568,59.8568,15848.0
2019-09-24 12:20:00,63.58,63.66,63.31,63.34,18980.0,59.8097,59.885,59.5557,59.584,18980.0
2019-09-24 12:25:00,63.34,63.34,63.17,63.22,11400.0,59.584,59.584,59.424,59.4711,11400.0
2019-09-24 12:30:00,63.24,63.31,63.23,63.27,3200.0,59.4899,59.5557,59.4805,59.5181,3200.0
2019-09-24 12:35:00,63.28,63.28,63.08,63.1,10232.0,59.5275,59.5275,59.3394,59.3582,10232.0
2019-09-24 12:40:00,63.13,63.13,63.02,63.02,3600.0,59.3864,59.3864,59.2829,59.2829,3600.0
2019-09-24 12:45:00,63.0,63.09,63.0,63.09,15200.0,59.2641,59.3488,59.2641,59.3488,15200.0
2019-09-24 12:50:00,63.1,63.13,63.04,63.04,13520.0,59.3582,59.3864,59.3018,59.3018,13520.0
2019-09-24 12:55:00,63.0,63.07,63.0,63.04,7700.0,59.2641,59.33,59.2641,59.3018,7700.0
2019-09-24 13:00:00,63.04,63.07,63.01,63.01,6820.0,59.3018,59.33,59.2735,59.2735,6820.0
2019-09-24 13:05:00,63.03,63.11,63.02,63.05,12844.0,59.2923,59.3676,59.2829,59.3112,12844.0
2019-09-24 13:10:00,63.02,63.07,62.97,62.98,20120.0,59.2829,59.33,59.2359,59.2453,20120.0
2019-09-24 13:15:00,62.97,62.97,62.9,62.94,6000.0,59.2359,59.2359,59.1701,59.2077,6000.0
2019-09-24 13:20:00,62.93,62.93,62.81,62.87,8320.0,59.1983,59.1983,59.0854,59.1418,8320.0
2019-09-24 13:25:00,62.84,62.99,62.84,62.96,9200.0,59.1136,59.2547,59.1136,59.2265,9200.0
2019-09-24 13:30:00,62.97,63.06,62.97,63.02,10400.0,59.2359,59.3206,59.2359,59.2829,10400.0
2019-09-24 13:35:00,63.01,63.07,63.01,63.02,6632.0,59.2735,59.33,59.2735,59.2829,6632.0
2019-09-24 13:40:00,63.03,63.12,63.02,63.09,14944.0,59.2923,59.377,59.2829,59.3488,14944.0
2019-09-24 13:45:00,63.1,63.15,63.08,63.12,7308.0,59.3582,59.4052,59.3394,59.377,7308.0
2019-09-24 13:50:00,63.1,63.17,63.02,63.02,11272.0,59.3582,59.424,59.2829,59.2829,11272.0
2019-09-24 13:55:00,63.0,63.05,63.0,63.01,4800.0,59.2641,59.3112,59.2641,59.2735,4800.0
2019-09-24 14:00:00,63.04,63.04,62.98,62.98,7200.0,59.3018,59.3018,59.2453,59.2453,7200.0
2019-09-24 14:05:00,62.98,63.02,62.9,63.02,12960.0,59.2453,59.2829,59.1701,59.2829,12960.0
2019-09-24 14:10:00,63.0,63.42,62.94,63.39,28456.0,59.2641,59.6592,59.2077,59.631,28456.0
2019-09-24 14:15:00,63.41,63.52,63.31,63.48,13676.0,59.6498,59.7533,59.5557,59.7157,13676.0
2019-09-24 14:20:00,63.44,63.48,63.41,63.41,7680.0,59.678,59.7157,59.6498,59.6498,7680.0
2019-09-24 14:25:00,63.38,63.42,63.37,63.42,15716.0,59.6216,59.6592,59.6122,59.6592,15716.0
2019-09-24 14:30:00,63.41,63.46,63.39,63.43,10532.0,59.6498,59.6968,59.631,59.6686,10532.0
2019-09-24 14:35:00,63.43,63.46,63.19,63.19,32324.0,59.6686,59.6968,59.4429,59.4429,32324.0
2019-09-24 14:40:00,63.21,63.24,63.12,63.17,8000.0,59.4617,59.4899,59.377,59.424,8000.0
2019-09-24 14:45:00,63.18,63.25,63.15,63.25,11200.0,59.4335,59.4993,59.4052,59.4993,11200.0
2019-09-24 14:50:00,63.23,63.33,63.23,63.3,9600.0,59.4805,59.5746,59.4805,59.5463,9600.0
2019-09-24 14:55:00,63.25,63.26,63.15,63.18,8804.0,59.4993,59.5087,59.4052,59.4335,8804.0
2019-09-24 15:00:00,63.13,63.13,63.08,63.12,7252.0,59.3864,59.3864,59.3394,59.377,7252.0
2019-09-24 15:05:00,63.1,63.16,63.09,63.09,9532.0,59.3582,59.4146,59.3488,59.3488,9532.0
2019-09-24 15:10:00,63.08,63.14,63.06,63.13,11480.0,59.3394,59.3958,59.3206,59.3864,11480.0
2019-09-24 15:15:00,63.14,63.14,63.03,63.07,15480.0,59.3958,59.3958,59.2923,59.33,15480.0
2019-09-24 15:20:00,63.05,63.06,62.92,62.92,9828.0,59.3112,59.3206,59.1889,59.1889,9828.0
2019-09-24 15:25:00,62.93,63.02,62.89,63.01,12996.0,59.1983,59.2829,59.1607,59.2735,12996.0
2019-09-24 15:30:00,62.99,62.99,62.87,62.91,18180.0,59.2547,59.2547,59.1418,59.1795,18180.0
2019-09-24 15:35:00,62.89,62.91,62.83,62.9,30332.0,59.1607,59.1795,59.1042,59.1701,30332.0
2019-09-24 15:40:00,62.89,62.94,62.82,62.89,33952.0,59.1607,59.2077,59.0948,59.1607,33952.0
2019-09-24 15:45:00,62.9,63.09,62.88,63.08,29600.0,59.1701,59.3488,59.1512,59.3394,29600.0
2019-09-24 15:50:00,63.1,63.13,63.0,63.11,73376.0,59.3582,59.3864,59.2641,59.3676,73376.0
2019-09-24 15:55:00,63.1,63.21,62.94,63.06,108716.0,59.3582,59.4617,59.2077,59.3206,108716.0
2019-09-25 09:30:00,65.5,66.62,65.04,66.01,398732.0,61.6159,62.6695,61.1832,62.0956,398732.0
2019-09-25 09:35:00,66.06,66.74,65.85,66.0,277396.0,62.1427,62.7823,61.9451,62.0862,277396.0
2019-09-25 09:40:00,66.05,66.61,65.17,65.84,392972.0,62.1333,62.6601,61.3054,61.9357,392972.0
2019-09-25 09:45:00,65.93,66.39,65.72,65.92,242344.0,62.0204,62.4531,61.8228,62.011,242344.0
2019-09-25 09:50:00,65.9,66.5,65.88,66.18,185336.0,61.9922,62.5566,61.9733,62.2556,185336.0
2019-09-25 09:55:00,66.23,66.69,66.08,66.19,145884.0,62.3026,62.7353,62.1615,62.265,145884.0
2019-09-25 10:00:00,66.2,66.61,66.12,66.37,179016.0,62.2744,62.6601,62.1991,62.4343,179016.0
2019-09-25 10:05:00,66.26,66.46,66.02,66.23,99960.0,62.3308,62.519,62.105,62.3026,99960.0
2019-09-25 10:10:00,66.23,66.5,66.18,66.39,112416.0,62.3026,62.5566,62.2556,62.4531,112416.0
2019-09-25 10:15:00,66.42,66.59,66.36,66.48,96752.0,62.4813,62.6412,62.4249,62.5378,96752.0
2019-09-25 10:20:00,66.36,66.38,66.11,66.12,65056.0,62.4249,62.4437,62.1897,62.1991,65056.0
2019-09-25 10:25:00,66.05,66.27,66.02,66.1,38616.0,62.1333,62.3402,62.105,62.1803,38616.0
2019-09-25 10:30:00,66.14,66.52,66.14,66.46,116496.0,62.2179,62.5754,62.2179,62.519,116496.0
2019-09-25 10:35:00,66.46,66.54,66.26,66.28,41068.0,62.519,62.5942,62.3308,62.3496,41068.0
2019-09-25 10:40:00,66.23,66.32,66.13,66.25,34340.0,62.3026,62.3873,62.2085,62.3214,34340.0
2019-09-25 10:45:00,66.28,66.29,66.11,66.21,41392.0,62.3496,62.359,62.1897,62.2838,41392.0
2019-09-25 10:50:00,66.2,66.25,66.0,66.13,62672.0,62.2744,62.3214,62.0862,62.2085,62672.0
2019-09-25 10:55:00,66.18,66.28,66.14,66.21,42168.0,62.2556,62.3496,62.2179,62.2838,42168.0
2019-09-25 11:00:00,66.24,66.28,65.84,65.89,71940.0,62.312,62.3496,61.9357,61.9828,71940.0
2019-09-25 11:05:00,65.9,66.02,65.77,65.91,50724.0,61.9922,62.105,61.8699,62.0016,50724.0
2019-09-25 11:10:00,65.92,65.97,65.84,65.89,32208.0,62.011,62.058,61.9357,61.9828,32208.0
2019-09-25 11:15:00,65.9,65.95,65.64,65.7,28720.0,61.9922,62.0392,61.7476,61.804,28720.0
2019-09-25 11:20:00,65.77,66.13,65.77,66.12,28016.0,61.8699,62.2085,61.8699,62.1991,28016.0
2019-09-25 11:25:00,66.08,66.22,65.74,66.2,27400.0,62.1615,62.2932,61.8416,62.2744,27400.0
2019-09-25 11:30:00,66.21,66.22,66.09,66.09,13660.0,62.2838,62.2932,62.1709,62.1709,13660.0
2019-09-25 11:35:00,66.06,66.12,65.97,66.04,28668.0,62.1427,62.1991,62.058,62.1239,28668.0
2019-09-25 11:40:00,66.04,66.22,66.04,66.2,15652.0,62.1239,62.2932,62.1239,62.2744,15652.0
2019-09-25 11:45:00,66.2,66.24,66.14,66.17,19600.0,62.2744,62.312,62.2179,62.2461,19600.0
2019-09-25 11:50:00,66.17,66.21,65.98,66.21,43152.0,62.2461,62.2838,62.0674,62.2838,43152.0
2019-09-25 11:55:00,66.18,66.33,66.18,66.3,46088.0,62.2556,62.3967,62.2556,62.3684,46088.0
2019-09-25 12:00:00,66.31,66.35,66.25,66.33,25540.0,62.3778,62.4155,62.3214,62.3967,25540.0
2019-09-25 12:05:00,66.31,66.35,66.22,66.28,41600.0,62.3778,62.4155,62.2932,62.3496,41600.0
2019-09-25 12:10:00,66.27,66.31,66.17,66.22,39316.0,62.3402,62.3778,62.2461,62.2932,39316.0
2019-09-25 12:15:00,66.22,66.33,66.21,66.21,27800.0,62.2932,62.3967,62.2838,62.2838,27800.0
2019-09-25 12:20:00,66.25,66.33,66.21,66.3,30468.0,62.3214,62.3967,62.2838,62.3684,30468.0
2019-09-25 12:25:00,66.3,66.32,66.26,66.31,12800.0,62.3684,62.3873,62.3308,62.3778,12800.0
2019-09-25 12:30:00,66.36,66.44,66.32,66.4,78752.0,62.4249,62.5001,62.3873,62.4625,78752.0
2019-09-25 12:35:00,66.39,66.43,66.33,66.36,24328.0,62.4531,62.4907,62.3967,62.4249,24328.0
2019-09-25 12:40:00,66.39,66.39,66.33,66.35,17152.0,62.4531,62.4531,62.3967,62.4155,17152.0
2019-09-25 12:45:00,66.37,66.48,66.36,66.47,49912.0,62.4343,62.5378,62.4249,62.5284,49912.0
2019-09-25 12:50:00,66.46,66.48,66.43,66.45,16000.0,62.519,62.5378,62.4907,62.5095,16000.0
2019-09-25 12:55:00,66.46,66.53,66.42,66.5,20860.0,62.519,62.5848,62.4813,62.5566,20860.0
2019-09-25 13:00:00,66.52,66.69,66.5,66.67,34000.0,62.5754,62.7353,62.5566,62.7165,34000.0
2019-09-25 13:05:00,66.73,66.88,66.68,66.76,37724.0,62.7729,62.914,62.7259,62.8012,37724.0
2019-09-25 13:10:00,66.78,66.78,66.63,66.7,49432.0,62.82,62.82,62.6789,62.7447,49432.0
2019-09-25 13:15:00,66.69,66.7,66.53,66.55,20508.0,62.7353,62.7447,62.5848,62.6036,20508.0
2019-09-25 13:20:00,66.52,66.55,66.12,66.35,91984.0,62.5754,62.6036,62.1991,62.4155,91984.0
2019-09-25 13:25:00,66.32,66.41,66.32,66.34,12008.0,62.3873,62.4719,62.3873,62.4061,12008.0
2019-09-25 13:30:00,66.39,66.45,66.37,66.45,8056.0,62.4531,62.5095,62.4343,62.5095,8056.0
2019-09-25 13:35:00,66.44,66.48,66.42,66.42,28740.0,62.5001,62.5378,62.4813,62.4813,28740.0
2019-09-25 13:40:00,66.49,66.59,66.49,66.54,25220.0,62.5472,62.6412,62.5472,62.5942,25220.0
2019-09-25 13:45:00,66.56,66.56,66.45,66.54,26400.0,62.613,62.613,62.5095,62.5942,26400.0
2019-09-25 13:50:00,66.54,66.64,66.53,66.64,28460.0,62.5942,62.6883,62.5848,62.6883,28460.0
2019-09-25 13:55:00,66.66,66.7,66.56,66.68,268708.0,62.7071,62.7447,62.613,62.7259,268708.0
2019-09-25 14:00:00,66.69,66.71,66.58,66.65,39300.0,62.7353,62.7541,62.6318,62.6977,39300.0
2019-09-25 14:05:00,66.64,66.67,66.6,66.65,26664.0,62.6883,62.7165,62.6506,62.6977,26664.0
2019-09-25 14:10:00,66.65,66.66,66.61,66.62,19860.0,62.6977,62.7071,62.6601,62.6695,19860.0
2019-09-25 14:15:00,66.63,66.71,66.61,66.71,54284.0,62.6789,62.7541,62.6601,62.7541,54284.0
2019-09-25 14:20:00,66.75,66.96,66.75,66.78,42812.0,62.7918,62.9893,62.7918,62.82,42812.0
2019-09-25 14:25:00,66.74,66.79,66.69,66.79,48100.0,62.7823,62.8294,62.7353,62.8294,48100.0
2019-09-25 14:30:00,66.75,66.83,66.69,66.7,20976.0,62.7918,62.867,62.7353,62.7447,20976.0
2019-09-25 14:35:00,66.73,66.73,66.53,66.66,111780.0,62.7729,62.7729,62.5848,62.7071,111780.0
2019-09-25 14:40:00,66.66,66.77,66.64,66.72,40328.0,62.7071,62.8106,62.6883,62.7635,40328.0
2019-09-25 14:45:00,66.72,66.73,66.61,66.72,16588.0,62.7635,62.7729,62.6601,62.7635,16588.0
2019-09-25 14:50:00,66.69,66.72,66.64,66.7,13280.0,62.7353,62.7635,62.6883,62.7447,13280.0
2019-09-25 14:55:00,66.73,66.74,66.67,66.74,31100.0,62.7729,62.7823,62.7165,62.7823,31100.0
2019-09-25 15:00:00,66.73,66.74,66.67,66.74,15660.0,62.7729,62.7823,62.7165,62.7823,15660.0
2019-09-25 15:05:00,66.73,66.77,66.47,66.57,89512.0,62.7729,62.8106,62.5284,62.6224,89512.0
2019-09-25 15:10:00,66.56,66.73,66.56,66.73,31600.0,62.613,62.7729,62.613,62.7729,31600.0
2019-09-25 15:15:00,66.74,66.75,66.7,66.75,25168.0,62.7823,62.7918,62.7447,62.7918,25168.0
2019-09-25 15:20:00,66.75,66.78,66.71,66.75,41048.0,62.7918,62.82,62.7541,62.7918,41048.0
2019-09-25 15:25:00,66.77,66.84,66.76,66.8,28100.0,62.8106,62.8764,62.8012,62.8388,28100.0
2019-09-25 15:30:00,66.79,66.8,66.76,66.8,32600.0,62.8294,62.8388,62.8012,62.8388,32600.0
2019-09-25 15:35:00,66.77,66.85,66.76,66.83,33632.0,62.8106,62.8858,62.8012,62.867,33632.0
2019-09-25 15:40:00,66.83,66.92,66.83,66.9,39864.0,62.867,62.9517,62.867,62.9329,39864.0
2019-09-25 15:45:00,66.9,66.94,66.85,66.92,41820.0,62.9329,62.9705,62.8858,62.9517,41820.0
2019-09-25 15:50:00,66.94,66.97,66.84,66.84,74268.0,62.9705,62.9987,62.8764,62.8764,74268.0
2019-09-25 15:55:00,66.81,66.81,66.61,66.61,214844.0,62.8482,62.8482,62.6601,62.6601,214844.0
2019-09-26 09:30:00,66.58,66.67,66.35,66.64,75796.0,62.6318,62.7165,62.4155,62.6883,75796.0
2019-09-26 09:35:00,66.56,66.71,66.5,66.63,23800.0,62.613,62.7541,62.5566,62.6789,23800.0
2019-09-26 09:40:00,66.61,66.61,66.38,66.53,55292.0,62.6601,62.6601,62.4437,62.5848,55292.0
2019-09-26 09:45:00,66.52,66.61,66.45,66.6,68044.0,62.5754,62.6601,62.5095,62.6506,68044.0
2019-09-26 09:50:00,66.59,66.66,66.49,66.59,37872.0,62.6412,62.7071,62.5472,62.6412,37872.0
2019-09-26 09:55:00,66.58,66.65,66.5,66.5,30020.0,62.6318,62.6977,62.5566,62.5566,30020.0
2019-09-26 10:00:00,66.53,66.61,66.44,66.53,18880.0,62.5848,62.6601,62.5001,62.5848,18880.0
2019-09-26 10:05:00,66.58,66.61,66.52,66.52,24400.0,62.6318,62.6601,62.5754,62.5754,24400.0
2019-09-26 10:10:00,66.53,66.57,66.43,66.49,46344.0,62.5848,62.6224,62.4907,62.5472,46344.0
2019-09-26 10:15:00,66.46,66.57,66.41,66.56,23200.0,62.519,62.6224,62.4719,62.613,23200.0
2019-09-26 10:20:00,66.52,66.65,66.5,66.53,29336.0,62.5754,62.6977,62.5566,62.5848,29336.0
2019-09-26 10:25:00,66.57,66.66,66.54,66.6,20900.0,62.6224,62.7071,62.5942,62.6506,20900.0
2019-09-26 10:30:00,66.6,66.7,66.58,66.62,31116.0,62.6506,62.7447,62.6318,62.6695,31116.0
2019-09-26 10:35:00,66.62,66.62,66.48,66.61,17928.0,62.6695,62.6695,62.5378,62.6601,17928.0
2019-09-26 10:40:00,66.57,66.6,66.51,66.56,7800.0,62.6224,62.6506,62.566,62.613,7800.0
2019-09-26 10:45:00,66.58,66.63,66.53,66.6,7504.0,62.6318,62.6789,62.5848,62.6506,7504.0
2019-09-26 10:50:00,66.61,66.63,66.58,66.61,9116.0,62.6601,62.6789,62.6318,62.6601,9116.0
2019-09-26 10:55:00,66.63,66.65,66.5,66.54,11600.0,62.6789,62.6977,62.5566,62.5942,11600.0
2019-09-26 11:00:00,66.53,66.53,66.32,66.42,14400.0,62.5848,62.5848,62.3873,62.4813,14400.0
2019-09-26 11:05:00,66.41,66.44,66.33,66.35,17624.0,62.4719,62.5001,62.3967,62.4155,17624.0
2019-09-26 11:10:00,66.38,66.46,66.34,66.44,9756.0,62.4437,62.519,62.4061,62.5001,9756.0
2019-09-26 11:15:00,66.44,66.44,66.27,66.32,11000.0,62.5001,62.5001,62.3402,62.3873,11000.0
2019-09-26 11:20:00,66.35,66.35,66.28,66.28,1600.0,62.4155,62.4155,62.3496,62.3496,1600.0
2019-09-26 11:25:00,66.28,66.4,66.28,66.38,35676.0,62.3496,62.4625,62.3496,62.4437,35676.0
2019-09-26 11:30:00,66.39,66.4,66.29,66.36,9656.0,62.4531,62.4625,62.359,62.4249,9656.0
2019-09-26 11:35:00,66.38,66.5,66.38,66.5,5724.0,62.4437,62.5566,62.4437,62.5566,5724.0
2019-09-26 11:40:00,66.5,66.51,66.42,66.42,8340.0,62.5566,62.566,62.4813,62.4813,8340.0
2019-09-26 11:45:00,66.42,66.46,66.35,66.39,12400.0,62.4813,62.519,62.4155,62.4531,12400.0
2019-09-26 11:50:00,66.37,66.37,66.31,66.33,10000.0,62.4343,62.4343,62.3778,62.3967,10000.0
2019-09-26 11:55:00,66.33,66.42,66.32,66.38,13724.0,62.3967,62.4813,62.3873,62.4437,13724.0
2019-09-26 12:00:00,66.38,66.46,66.35,66.39,17172.0,62.4437,62.519,62.4155,62.4531,17172.0
2019-09-26 12:05:00,66.4,66.44,66.38,66.42,9200.0,62.4625,62.5001,62.4437,62.4813,9200.0
2019-09-26 12:10:00,66.44,66.45,66.42,66.45,3200.0,62.5001,62.5095,62.4813,62.5095,3200.0
2019-09-26 12:15:00,66.45,66.49,66.44,66.49,8000.0,62.5095,62.5472,62.5001,62.5472,8000.0
2019-09-26 12:20:00,66.47,66.48,66.42,66.46,8800.0,62.5284,62.5378,62.4813,62.519,8800.0
2019-09-26 12:25:00,66.47,66.6,66.47,66.57,7200.0,62.5284,62.6506,62.5284,62.6224,7200.0
2019-09-26 12:30:00,66.55,66.58,66.55,66.56,6400.0,62.6036,62.6318,62.6036,62.613,6400.0
2019-09-26 12:35:00,66.6,66.64,66.54,66.6,16864.0,62.6506,62.6883,62.5942,62.6506,16864.0
2019-09-26 12:40:00,66.59,66.6,66.56,66.6,6000.0,62.6412,62.6506,62.613,62.6506,6000.0
2019-09-26 12:45:00,66.61,66.62,66.59,66.62,16400.0,62.6601,62.6695,62.6412,62.6695,16400.0
2019-09-26 12:50:00,66.61,66.63,66.58,66.59,12588.0,62.6601,62.6789,62.6318,62.6412,12588.0
2019-09-26 12:55:00,66.57,66.64,66.56,66.61,25020.0,62.6224,62.6883,62.613,62.6601,25020.0
2019-09-26 13:00:00,66.62,66.62,66.55,66.56,11200.0,62.6695,62.6695,62.6036,62.613,11200.0
2019-09-26 13:05:00,66.61,66.62,66.56,66.56,4800.0,62.6601,62.6695,62.613,62.613,4800.0
2019-09-26 13:10:00,66.57,66.59,66.57,66.59,1200.0,62.6224,62.6412,62.6224,62.6412,1200.0
2019-09-26 13:15:00,66.58,66.59,66.55,66.55,4924.0,62.6318,62.6412,62.6036,62.6036,4924.0
2019-09-26 13:20:00,66.58,66.58,66.48,66.54,13600.0,62.6318,62.6318,62.5378,62.5942,13600.0
2019-09-26 13:25:00,66.52,66.55,66.5,66.55,3600.0,62.5754,62.6036,62.5566,62.6036,3600.0
2019-09-26 13:30:00,66.55,66.56,66.5,66.55,11988.0,62.6036,62.613,62.5566,62.6036,11988.0
2019-09-26 13:35:00,66.55,66.61,66.55,66.59,6000.0,62.6036,62.6601,62.6036,62.6412,6000.0
2019-09-26 13:40:00,66.58,66.61,66.57,66.58,25200.0,62.6318,62.6601,62.6224,62.6318,25200.0
2019-09-26 13:45:00,66.59,66.62,66.54,66.54,10400.0,62.6412,62.6695,62.5942,62.5942,10400.0
2019-09-26 13:50:00,66.54,66.57,66.52,66.57,6540.0,62.5942,62.6224,62.5754,62.6224,6540.0
2019-09-26 13:55:00,66.58,66.63,66.58,66.61,12852.0,62.6318,62.6789,62.6318,62.6601,12852.0
2019-09-26 14:00:00,66.61,66.64,66.6,66.64,18004.0,62.6601,62.6883,62.6506,62.6883,18004.0
2019-09-26 14:05:00,66.64,66.72,66.58,66.72,8924.0,62.6883,62.7635,62.6318,62.7635,8924.0
2019-09-26 14:10:00,66.7,66.73,66.7,66.73,5204.0,62.7447,62.7729,62.7447,62.7729,5204.0
2019-09-26 14:15:00,66.73,66.81,66.7,66.81,9600.0,62.7729,62.8482,62.7447,62.8482,9600.0
2019-09-26 14:20:00,66.81,66.84,66.73,66.84,36452.0,62.8482,62.8764,62.7729,62.8764,36452.0
2019-09-26 14:25:00,66.85,66.86,66.79,66.81,15248.0,62.8858,62.8952,62.8294,62.8482,15248.0
2019-09-26 14:30:00,66.83,66.91,66.81,66.91,10344.0,62.867,62.9423,62.8482,62.9423,10344.0
2019-09-26 14:35:00,66.89,66.94,66.88,66.94,6000.0,62.9235,62.9705,62.914,62.9705,6000.0
2019-09-26 14:40:00,66.94,66.96,66.92,66.94,10400.0,62.9705,62.9893,62.9517,62.9705,10400.0
2019-09-26 14:45:00,66.97,67.05,66.96,67.03,14912.0,62.9987,63.074,62.9893,63.0552,14912.0
2019-09-26 14:50:00,67.01,67.01,66.91,66.91,11600.0,63.0363,63.0363,62.9423,62.9423,11600.0
2019-09-26 14:55:00,66.94,66.98,66.93,66.93,10000.0,62.9705,63.0081,62.9611,62.9611,10000.0
2019-09-26 15:00:00,66.94,67.02,66.94,66.97,18324.0,62.9705,63.0457,62.9705,62.9987,18324.0
2019-09-26 15:05:00,66.93,66.93,66.89,66.92,11460.0,62.9611,62.9611,62.9235,62.9517,11460.0
2019-09-26 15:10:00,66.93,66.98,66.9,66.9,11200.0,62.9611,63.0081,62.9329,62.9329,11200.0
2019-09-26 15:15:00,66.91,66.92,66.86,66.91,12100.0,62.9423,62.9517,62.8952,62.9423,12100.0
2019-09-26 15:20:00,66.92,66.97,66.89,66.94,12000.0,62.9517,62.9987,62.9235,62.9705,12000.0
2019-09-26 15:25:00,66.93,67.1,66.93,67.06,23168.0,62.9611,63.121,62.9611,63.0834,23168.0
2019-09-26 15:30:00,67.08,67.17,67.05,67.14,28112.0,63.1022,63.1868,63.074,63.1586,28112.0
2019-09-26 15:35:00,67.13,67.13,67.04,67.04,19880.0,63.1492,63.1492,63.0646,63.0646,19880.0
2019-09-26 15:40:00,67.03,67.06,66.89,66.92,33644.0,63.0552,63.0834,62.9235,62.9517,33644.0
2019-09-26 15:45:00,66.9,67.0,66.88,67.0,66660.0,62.9329,63.0269,62.914,63.0269,66660.0
2019-09-26 15:50:00,66.99,67.07,66.97,66.99,86616.0,63.0175,63.0928,62.9987,63.0175,86616.0
2019-09-26 15:55:00,66.99,67.04,66.94,67.03,181224.0,63.0175,63.0646,62.9705,63.0552,181224.0
2019-09-27 09:30:00,67.04,67.24,67.0,67.0,33448.0,63.0646,63.2527,63.0269,63.0269,33448.0
2019-09-27 09:35:00,67.0,67.06,66.93,67.04,8800.0,63.0269,63.0834,62.9611,63.0646,8800.0
2019-09-27 09:40:00,66.99,66.99,66.9,66.9,9200.0,63.0175,63.0175,62.9329,62.9329,9200.0
2019-09-27 09:45:00,66.97,67.0,66.82,66.85,8188.0,62.9987,63.0269,62.8576,62.8858,8188.0
2019-09-27 09:50:00,66.81,66.91,66.81,66.91,5600.0,62.8482,62.9423,62.8482,62.9423,5600.0
2019-09-27 09:55:00,66.91,66.92,66.81,66.87,9692.0,62.9423,62.9517,62.8482,62.9046,9692.0
2019-09-27 10:00:00,66.86,66.91,66.8,66.86,9220.0,62.8952,62.9423,62.8388,62.8952,9220.0
2019-09-27 10:05:00,66.84,67.01,66.84,66.98,9088.0,62.8764,63.0363,62.8764,63.0081,9088.0
2019-09-27 10:10:00,66.95,66.98,66.88,66.91,14400.0,62.9799,63.0081,62.914,62.9423,14400.0
2019-09-27 10:15:00,66.89,66.89,66.83,66.89,6000.0,62.9235,62.9235,62.867,62.9235,6000.0
2019-09-27 10:20:00,66.92,66.97,66.85,66.95,28800.0,62.9517,62.9987,62.8858,62.9799,28800.0
2019-09-27 10:25:00,66.94,67.14,66.94,67.14,11964.0,62.9705,63.1586,62.9705,63.1586,11964.0
2019-09-27 10:30:00,67.15,67.18,67.01,67.02,27304.0,63.168,63.1963,63.0363,63.0457,27304.0
2019-09-27 10:35:00,67.04,67.16,67.04,67.14,4556.0,63.0646,63.1774,63.0646,63.1586,4556.0
2019-09-27 10:40:00,67.17,67.22,67.12,67.21,22400.0,63.1868,63.2339,63.1398,63.2245,22400.0
2019-09-27 10:45:00,67.21,67.31,67.21,67.29,13588.0,63.2245,63.3185,63.2245,63.2997,13588.0
2019-09-27 10:50:00,67.31,67.4,67.31,67.35,7876.0,63.3185,63.4032,63.3185,63.3562,7876.0
2019-09-27 10:55:00,67.37,67.43,67.36,67.4,6400.0,63.375,63.4314,63.3656,63.4032,6400.0
2019-09-27 11:00:00,67.43,67.45,67.37,67.37,15892.0,63.4314,63.4502,63.375,63.375,15892.0
2019-09-27 11:05:00,67.39,67.53,67.39,67.48,31992.0,63.3938,63.5255,63.3938,63.4785,31992.0
2019-09-27 11:10:00,67.44,67.47,67.41,67.47,14400.0,63.4408,63.4691,63.4126,63.4691,14400.0
2019-09-27 11:15:00,67.47,67.47,67.32,67.32,9200.0,63.4691,63.4691,63.328,63.328,9200.0
2019-09-27 11:20:00,67.34,67.34,67.11,67.11,9600.0,63.3468,63.3468,63.1304,63.1304,9600.0
2019-09-27 11:25:00,67.11,67.12,67.05,67.11,17324.0,63.1304,63.1398,63.074,63.1304,17324.0
2019-09-27 11:30:00,67.1,67.19,67.07,67.1,14044.0,63.121,63.2057,63.0928,63.121,14044.0
2019-09-27 11:35:00,67.09,67.11,66.68,66.82,34536.0,63.1116,63.1304,62.7259,62.8576,34536.0
2019-09-27 11:40:00,66.84,66.97,66.77,66.88,10400.0,62.8764,62.9987,62.8106,62.914,10400.0
2019-09-27 11:45:00,66.85,66.9,66.8,66.9,8404.0,62.8858,62.9329,62.8388,62.9329,8404.0
2019-09-27 11:50:00,66.86,66.86,66.8,66.86,16368.0,62.8952,62.8952,62.8388,62.8952,16368.0
2019-09-27 11:55:00,66.88,67.06,66.87,66.97,9600.0,62.914,63.0834,62.9046,62.9987,9600.0
2019-09-27 12:00:00,66.98,66.98,66.89,66.9,24600.0,63.0081,63.0081,62.9235,62.9329,24600.0
2019-09-27 12:05:00,66.9,66.9,66.82,66.86,16400.0,62.9329,62.9329,62.8576,62.8952,16400.0
2019-09-27 12:10:00,66.89,66.92,66.83,66.89,17200.0,62.9235,62.9517,62.867,62.9235,17200.0
2019-09-27 12:15:00,66.9,66.91,66.72,66.78,21200.0,62.9329,62.9423,62.7635,62.82,21200.0
2019-09-27 12:20:00,66.75,66.8,66.75,66.76,2000.0,62.7918,62.8388,62.7918,62.8012,2000.0
2019-09-27 12:25:00,66.81,66.83,66.79,66.82,4572.0,62.8482,62.867,62.8294,62.8576,4572.0
2019-09-27 12:30:00,66.81,66.81,66.75,66.81,19016.0,62.8482,62.8482,62.7918,62.8482,19016.0
2019-09-27 12:35:00,66.81,66.85,66.8,66.83,7600.0,62.8482,62.8858,62.8388,62.867,7600.0
2019-09-27 12:40:00,66.86,66.89,66.8,66.82,14040.0,62.8952,62.9235,62.8388,62.8576,14040.0
2019-09-27 12:45:00,66.83,66.83,66.67,66.7,13200.0,62.867,62.867,62.7165,62.7447,13200.0
2019-09-27 12:50:00,66.7,66.74,66.64,66.64,8400.0,62.7447,62.7823,62.6883,62.6883,8400.0
2019-09-27 12:55:00,66.65,66.69,66.58,66.6,12000.0,62.6977,62.7353,62.6318,62.6506,12000.0
2019-09-27 13:00:00,66.53,66.63,66.52,66.63,8000.0,62.5848,62.6789,62.5754,62.6789,8000.0
2019-09-27 13:05:00,66.59,66.75,66.58,66.73,9244.0,62.6412,62.7918,62.6318,62.7729,9244.0
2019-09-27 13:10:00,66.71,66.72,66.67,66.67,11264.0,62.7541,62.7635,62.7165,62.7165,11264.0
2019-09-27 13:15:00,66.65,66.68,66.6,66.61,21200.0,62.6977,62.7259,62.6506,62.6601,21200.0
2019-09-27 13:20:00,66.62,66.66,66.55,66.55,8420.0,62.6695,62.7071,62.6036,62.6036,8420.0
2019-09-27 13:25:00,66.54,66.63,66.54,66.58,30252.0,62.5942,62.6789,62.5942,62.6318,30252.0
2019-09-27 13:30:00,66.56,66.6,66.48,66.58,8608.0,62.613,62.6506,62.5378,62.6318,8608.0
2019-09-27 13:35:00,66.55,66.55,66.45,66.49,46252.0,62.6036,62.6036,62.5095,62.5472,46252.0
2019-09-27 13:40:00,66.51,66.62,66.5,66.6,9600.0,62.566,62.6695,62.5566,62.6506,9600.0
2019-09-27 13:45:00,66.57,66.57,66.5,66.5,12608.0,62.6224,62.6224,62.5566,62.5566,12608.0
2019-09-27 13:50:00,66.51,66.53,66.44,66.53,6384.0,62.566,62.5848,62.5001,62.5848,6384.0
2019-09-27 13:55:00,66.55,66.62,66.55,66.58,5200.0,62.6036,62.6695,62.6036,62.6318,5200.0
2019-09-27 14:00:00,66.61,66.61,66.52,66.53,13264.0,62.6601,62.6601,62.5754,62.5848,13264.0
2019-09-27 14:05:00,66.58,66.58,66.46,66.49,10504.0,62.6318,62.6318,62.519,62.5472,10504.0
2019-09-27 14:10:00,66.46,66.47,66.41,66.44,16004.0,62.519,62.5284,62.4719,62.5001,16004.0
2019-09-27 14:15:00,66.41,66.41,66.28,66.31,12400.0,62.4719,62.4719,62.3496,62.3778,12400.0
2019-09-27 14:20:00,66.33,66.34,66.26,66.28,18800.0,62.3967,62.4061,62.3308,62.3496,18800.0
2019-09-27 14:25:00,66.29,66.36,66.27,66.32,11192.0,62.359,62.4249,62.3402,62.3873,11192.0
2019-09-27 14:30:00,66.33,66.35,66.28,66.29,10400.0,62.3967,62.4155,62.3496,62.359,10400.0
2019-09-27 14:35:00,66.29,66.33,66.2,66.2,17400.0,62.359,62.3967,62.2744,62.2744,17400.0
2019-09-27 14:40:00,66.21,66.22,66.17,66.21,15600.0,62.2838,62.2932,62.2461,62.2838,15600.0
2019-09-27 14:45:00,66.2,66.24,66.14,66.18,11400.0,62.2744,62.312,62.2179,62.2556,11400.0
2019-09-27 14:50:00,66.17,66.17,66.05,66.14,12280.0,62.2461,62.2461,62.1333,62.2179,12280.0
2019-09-27 14:55:00,66.17,66.17,66.12,66.15,8188.0,62.2461,62.2461,62.1991,62.2273,8188.0
2019-09-27 15:00:00,66.14,66.22,66.14,66.22,11096.0,62.2179,62.2932,62.2179,62.2932,11096.0
2019-09-27 15:05:00,66.2,66.22,66.18,66.2,14104.0,62.2744,62.2932,62.2556,62.2744,14104.0
2019-09-27 15:10:00,66.23,66.29,66.23,66.26,24532.0,62.3026,62.359,62.3026,62.3308,24532.0
2019-09-27 15:15:00,66.25,66.46,66.25,66.44,17600.0,62.3214,62.519,62.3214,62.5001,17600.0
2019-09-27 15:20:00,66.47,66.49,66.42,66.49,17600.0,62.5284,62.5472,62.4813,62.5472,17600.0
2019-09-27 15:25:00,66.48,66.48,66.33,66.35,18800.0,62.5378,62.5378,62.3967,62.4155,18800.0
2019-09-27 15:30:00,66.34,66.41,66.31,66.41,22000.0,62.4061,62.4719,62.3778,62.4719,22000.0
2019-09-27 15:35:00,66.42,66.48,66.39,66.44,26224.0,62.4813,62.5378,62.4531,62.5001,26224.0
2019-09-27 15:40:00,66.45,66.51,66.45,66.49,16612.0,62.5095,62.566,62.5095,62.5472,16612.0
2019-09-27 15:45:00,66.48,66.5,66.46,66.5,28088.0,62.5378,62.5566,62.519,62.5566,28088.0
2019-09-27 15:50:00,66.5,66.61,66.5,66.54,63660.0,62.5566,62.6601,62.5566,62.5942,63660.0
2019-09-27 15:55:00,66.55,66.57,66.38,66.57,245968.0,62.6036,62.6224,62.4437,62.6224,245968.0
2019-09-30 09:30:00,66.8,66.8,66.36,66.63,41868.0,62.8388,62.8388,62.4249,62.6789,41868.0
2019-09-30 09:35:00,66.68,66.97,66.63,66.88,51856.0,62.7259,62.9987,62.6789,62.914,51856.0
2019-09-30 09:40:00,67.0,67.03,66.97,66.97,28156.0,63.0269,63.0552,62.9987,62.9987,28156.0
2019-09-30 09:45:00,66.97,67.06,66.88,67.06,34800.0,62.9987,63.0834,62.914,63.0834,34800.0
2019-09-30 09:50:00,67.27,67.39,67.21,67.22,7500.0,63.2809,63.3938,63.2245,63.2339,7500.0
2019-09-30 09:55:00,67.25,67.26,66.96,67.18,23708.0,63.2621,63.2715,62.9893,63.1963,23708.0
2019-09-30 10:00:00,67.17,67.18,66.98,67.02,17004.0,63.1868,63.1963,63.0081,63.0457,17004.0
2019-09-30 10:05:00,67.09,67.19,67.08,67.13,6340.0,63.1116,63.2057,63.1022,63.1492,6340.0
2019-09-30 10:10:00,67.12,67.17,67.11,67.11,14812.0,63.1398,63.1868,63.1304,63.1304,14812.0
2019-09-30 10:15:00,67.19,67.2,67.0,67.01,16716.0,63.2057,63.2151,63.0269,63.0363,16716.0
2019-09-30 10:20:00,67.0,67.0,66.93,66.99,3600.0,63.0269,63.0269,62.9611,63.0175,3600.0
2019-09-30 10:25:00,66.99,67.03,66.97,66.97,2400.0,63.0175,63.0552,62.9987,62.9987,2400.0
2019-09-30 10:30:00,67.02,67.02,66.93,66.93,4800.0,63.0457,63.0457,62.9611,62.9611,4800.0
2019-09-30 10:35:00,66.92,66.95,66.79,66.8,7088.0,62.9517,62.9799,62.8294,62.8388,7088.0
2019-09-30 10:40:00,66.78,66.95,66.78,66.85,7200.0,62.82,62.9799,62.82,62.8858,7200.0
2019-09-30 10:45:00,66.85,66.92,66.85,66.92,4000.0,62.8858,62.9517,62.8858,62.9517,4000.0
2019-09-30 10:50:00,66.93,67.01,66.93,67.0,4800.0,62.9611,63.0363,62.9611,63.0269,4800.0
2019-09-30 10:55:00,67.0,67.03,66.97,67.03,4156.0,63.0269,63.0552,62.9987,63.0552,4156.0
2019-09-30 11:00:00,67.05,67.05,66.89,66.9,17336.0,63.074,63.074,62.9235,62.9329,17336.0
2019-09-30 11:05:00,66.92,66.96,66.88,66.94,12868.0,62.9517,62.9893,62.914,62.9705,12868.0
2019-09-30 11:10:00,66.97,67.02,66.97,66.97,8400.0,62.9987,63.0457,62.9987,62.9987,8400.0
2019-09-30 11:15:00,66.95,66.98,66.87,66.93,10368.0,62.9799,63.0081,62.9046,62.9611,10368.0
2019-09-30 11:20:00,66.93,67.02,66.89,67.0,4400.0,62.9611,63.0457,62.9235,63.0269,4400.0
2019-09-30 11:25:00,67.0,67.08,67.0,67.07,10600.0,63.0269,63.1022,63.0269,63.0928,10600.0
2019-09-30 11:30:00,67.1,67.1,66.97,67.08,10800.0,63.121,63.121,62.9987,63.1022,10800.0
2019-09-30 11:35:00,67.08,67.14,67.08,67.08,6000.0,63.1022,63.1586,63.1022,63.1022,6000.0
2019-09-30 11:40:00,67.06,67.17,67.06,67.14,8000.0,63.0834,63.1868,63.0834,63.1586,8000.0
2019-09-30 11:45:00,67.15,67.15,67.08,67.11,9272.0,63.168,63.168,63.1022,63.1304,9272.0
2019-09-30 11:50:00,67.12,67.13,67.06,67.06,5200.0,63.1398,63.1492,63.0834,63.0834,5200.0
2019-09-30 11:55:00,67.06,67.09,67.0,67.01,10720.0,63.0834,63.1116,63.0269,63.0363,10720.0
2019-09-30 12:00:00,67.04,67.1,67.04,67.04,6000.0,63.0646,63.121,63.0646,63.0646,6000.0
2019-09-30 12:05:00,66.99,67.03,66.96,67.0,10268.0,63.0175,63.0552,62.9893,63.0269,10268.0
2019-09-30 12:10:00,66.99,67.06,66.99,67.03,3200.0,63.0175,63.0834,63.0175,63.0552,3200.0
2019-09-30 12:15:00,67.06,67.09,66.94,66.98,23200.0,63.0834,63.1116,62.9705,63.0081,23200.0
2019-09-30 12:20:00,67.01,67.05,66.97,67.02,7200.0,63.0363,63.074,62.9987,63.0457,7200.0
2019-09-30 12:25:00,67.02,67.04,66.95,66.95,13200.0,63.0457,63.0646,62.9799,62.9799,13200.0
2019-09-30 12:30:00,66.94,66.95,66.86,66.86,13100.0,62.9705,62.9799,62.8952,62.8952,13100.0
2019-09-30 12:35:00,66.89,66.93,66.88,66.9,5380.0,62.9235,62.9611,62.914,62.9329,5380.0
2019-09-30 12:40:00,66.91,66.94,66.89,66.94,10364.0,62.9423,62.9705,62.9235,62.9705,10364.0
2019-09-30 12:45:00,66.94,66.96,66.92,66.95,4400.0,62.9705,62.9893,62.9517,62.9799,4400.0
2019-09-30 12:50:00,66.98,66.98,66.95,66.98,6572.0,63.0081,63.0081,62.9799,63.0081,6572.0
2019-09-30 12:55:00,66.95,66.96,66.92,66.96,4000.0,62.9799,62.9893,62.9517,62.9893,4000.0
2019-09-30 13:00:00,66.96,66.96,66.92,66.93,5940.0,62.9893,62.9893,62.9517,62.9611,5940.0
2019-09-30 13:05:00,66.91,66.94,66.91,66.92,3600.0,62.9423,62.9705,62.9423,62.9517,3600.0
2019-09-30 13:10:00,66.92,66.97,66.92,66.96,4000.0,62.9517,62.9987,62.9517,62.9893,4000.0
2019-09-30 13:15:00,66.97,67.03,66.97,67.02,3600.0,62.9987,63.0552,62.9987,63.0457,3600.0
2019-09-30 13:20:00,67.03,67.06,67.02,67.02,18404.0,63.0552,63.0834,63.0457,63.0457,18404.0
2019-09-30 13:25:00,66.99,67.0,66.97,66.98,5600.0,63.0175,63.0269,62.9987,63.0081,5600.0
2019-09-30 13:30:00,67.0,67.0,66.96,66.97,4000.0,63.0269,63.0269,62.9893,62.9987,4000.0
2019-09-30 13:35:00,66.97,66.98,66.95,66.96,3600.0,62.9987,63.0081,62.9799,62.9893,3600.0
2019-09-30 13:40:00,66.98,67.0,66.98,67.0,9404.0,63.0081,63.0269,63.0081,63.0269,9404.0
2019-09-30 13:45:00,66.98,67.05,66.98,67.05,3200.0,63.0081,63.074,63.0081,63.074,3200.0
2019-09-30 13:50:00,67.05,67.05,67.01,67.02,4800.0,63.074,63.074,63.0363,63.0457,4800.0
2019-09-30 13:55:00,67.02,67.05,66.98,66.98,21972.0,63.0457,63.074,63.0081,63.0081,21972.0
2019-09-30 14:00:00,66.99,67.0,66.95,66.95,5600.0,63.0175,63.0269,62.9799,62.9799,5600.0
2019-09-30 14:05:00,67.01,67.02,66.99,67.02,2400.0,63.0363,63.0457,63.0175,63.0457,2400.0
2019-09-30 14:10:00,67.02,67.03,66.99,67.01,6400.0,63.0457,63.0552,63.0175,63.0363,6400.0
2019-09-30 14:15:00,67.02,67.05,67.02,67.05,30344.0,63.0457,63.074,63.0457,63.074,30344.0
2019-09-30 14:20:00,67.05,67.06,67.02,67.04,25744.0,63.074,63.0834,63.0457,63.0646,25744.0
2019-09-30 14:25:00,67.03,67.14,67.03,67.13,21568.0,63.0552,63.1586,63.0552,63.1492,21568.0
2019-09-30 14:30:00,67.12,67.12,67.07,67.07,4000.0,63.1398,63.1398,63.0928,63.0928,4000.0
2019-09-30 14:35:00,67.08,67.11,67.08,67.09,5840.0,63.1022,63.1304,63.1022,63.1116,5840.0
2019-09-30 14:40:00,67.09,67.09,67.04,67.09,8400.0,63.1116,63.1116,63.0646,63.1116,8400.0
2019-09-30 14:45:00,67.06,67.09,67.06,67.09,3600.0,63.0834,63.1116,63.0834,63.1116,3600.0
2019-09-30 14:50:00,67.09,67.1,67.07,67.1,7600.0,63.1116,63.121,63.0928,63.121,7600.0
2019-09-30 14:55:00,67.11,67.12,67.08,67.08,4400.0,63.1304,63.1398,63.1022,63.1022,4400.0
2019-09-30 15:00:00,67.08,67.08,66.98,66.98,8400.0,63.1022,63.1022,63.0081,63.0081,8400.0
2019-09-30 15:05:00,66.98,67.08,66.98,67.06,15200.0,63.0081,63.1022,63.0081,63.0834,15200.0
2019-09-30 15:10:00,67.07,67.07,67.03,67.04,10164.0,63.0928,63.0928,63.0552,63.0646,10164.0
2019-09-30 15:15:00,67.05,67.05,67.01,67.01,7600.0,63.074,63.074,63.0363,63.0363,7600.0
2019-09-30 15:20:00,67.0,67.04,67.0,67.02,16436.0,63.0269,63.0646,63.0269,63.0457,16436.0
2019-09-30 15:25:00,67.03,67.05,66.98,67.05,21200.0,63.0552,63.074,63.0081,63.074,21200.0
2019-09-30 15:30:00,67.03,67.03,66.98,66.99,44412.0,63.0552,63.0552,63.0081,63.0175,44412.0
2019-09-30 15:35:00,66.99,67.03,66.92,67.03,14504.0,63.0175,63.0552,62.9517,63.0552,14504.0
2019-09-30 15:40:00,67.01,67.04,66.99,67.04,17976.0,63.0363,63.0646,63.0175,63.0646,17976.0
2019-09-30 15:45:00,67.06,67.09,66.94,66.98,34672.0,63.0834,63.1116,62.9705,63.0081,34672.0
2019-09-30 15:50:00,67.0,67.08,66.98,67.02,27024.0,63.0269,63.1022,63.0081,63.0457,27024.0
2019-09-30 15:55:00,67.03,67.1,66.98,67.02,182308.0,63.0552,63.121,63.0081,63.0457,182308.0
2019-10-01 09:30:00,67.14,67.21,66.92,66.97,62404.0,63.1586,63.2245,62.9517,62.9987,62404.0
2019-10-01 09:35:00,66.98,66.99,66.73,66.73,12516.0,63.0081,63.0175,62.7729,62.7729,12516.0
2019-10-01 09:40:00,66.65,66.82,66.63,66.79,15260.0,62.6977,62.8576,62.6789,62.8294,15260.0
2019-10-01 09:45:00,66.98,66.98,66.8,66.8,13032.0,63.0081,63.0081,62.8388,62.8388,13032.0
2019-10-01 09:50:00,66.8,66.83,66.73,66.82,11400.0,62.8388,62.867,62.7729,62.8576,11400.0
2019-10-01 09:55:00,66.89,66.89,66.73,66.73,12424.0,62.9235,62.9235,62.7729,62.7729,12424.0
2019-10-01 10:00:00,66.67,66.72,66.45,66.6,24172.0,62.7165,62.7635,62.5095,62.6506,24172.0
2019-10-01 10:05:00,66.62,66.62,66.38,66.38,14220.0,62.6695,62.6695,62.4437,62.4437,14220.0
2019-10-01 10:10:00,66.38,66.38,66.22,66.22,10156.0,62.4437,62.4437,62.2932,62.2932,10156.0
2019-10-01 10:15:00,66.27,66.33,66.25,66.31,20908.0,62.3402,62.3967,62.3214,62.3778,20908.0
2019-10-01 10:20:00,66.27,66.3,66.16,66.2,17596.0,62.3402,62.3684,62.2367,62.2744,17596.0
2019-10-01 10:25:00,66.21,66.38,66.18,66.35,20656.0,62.2838,62.4437,62.2556,62.4155,20656.0
2019-10-01 10:30:00,66.38,66.41,66.33,66.41,10000.0,62.4437,62.4719,62.3967,62.4719,10000.0
2019-10-01 10:35:00,66.44,66.44,66.32,66.36,17100.0,62.5001,62.5001,62.3873,62.4249,17100.0
2019-10-01 10:40:00,66.37,66.39,66.22,66.22,21172.0,62.4343,62.4531,62.2932,62.2932,21172.0
2019-10-01 10:45:00,66.24,66.32,66.17,66.17,22584.0,62.312,62.3873,62.2461,62.2461,22584.0
2019-10-01 10:50:00,66.19,66.25,66.11,66.25,14092.0,62.265,62.3214,62.1897,62.3214,14092.0
2019-10-01 10:55:00,66.3,66.35,66.16,66.22,24648.0,62.3684,62.4155,62.2367,62.2932,24648.0
2019-10-01 11:00:00,66.19,66.19,66.06,66.08,12508.0,62.265,62.265,62.1427,62.1615,12508.0
2019-10-01 11:05:00,66.08,66.2,66.08,66.17,34916.0,62.1615,62.2744,62.1615,62.2461,34916.0
2019-10-01 11:10:00,66.18,66.18,66.06,66.07,30300.0,62.2556,62.2556,62.1427,62.1521,30300.0
2019-10-01 11:15:00,66.1,66.25,66.07,66.24,25600.0,62.1803,62.3214,62.1521,62.312,25600.0
2019-10-01 11:20:00,66.24,66.29,66.2,66.29,7600.0,62.312,62.359,62.2744,62.359,7600.0
2019-10-01 11:25:00,66.25,66.28,66.22,66.23,14908.0,62.3214,62.3496,62.2932,62.3026,14908.0
2019-10-01 11:30:00,66.21,66.21,66.11,66.14,12488.0,62.2838,62.2838,62.1897,62.2179,12488.0
2019-10-01 11:35:00,66.15,66.22,66.14,66.14,9500.0,62.2273,62.2932,62.2179,62.2179,9500.0
2019-10-01 11:40:00,66.13,66.15,66.08,66.15,8488.0,62.2085,62.2273,62.1615,62.2273,8488.0
2019-10-01 11:45:00,66.14,66.14,66.07,66.11,8800.0,62.2179,62.2179,62.1521,62.1897,8800.0
2019-10-01 11:50:00,66.06,66.08,65.97,66.0,8800.0,62.1427,62.1615,62.058,62.0862,8800.0
2019-10-01 11:55:00,65.99,66.03,65.97,66.01,6800.0,62.0768,62.1144,62.058,62.0956,6800.0
2019-10-01 12:00:00,65.98,66.0,65.93,65.95,6664.0,62.0674,62.0862,62.0204,62.0392,6664.0
2019-10-01 12:05:00,65.99,66.03,65.95,66.03,15140.0,62.0768,62.1144,62.0392,62.1144,15140.0
2019-10-01 12:10:00,66.03,66.05,65.92,65.96,16120.0,62.1144,62.1333,62.011,62.0486,16120.0
2019-10-01 12:15:00,65.95,66.04,65.93,66.04,7200.0,62.0392,62.1239,62.0204,62.1239,7200.0
2019-10-01 12:20:00,66.04,66.06,66.01,66.02,6036.0,62.1239,62.1427,62.0956,62.105,6036.0
2019-10-01 12:25:00,66.03,66.11,66.03,66.08,5600.0,62.1144,62.1897,62.1144,62.1615,5600.0
2019-10-01 12:30:00,66.08,66.14,66.08,66.11,4800.0,62.1615,62.2179,62.1615,62.1897,4800.0
2019-10-01 12:35:00,66.11,66.13,66.08,66.08,5200.0,62.1897,62.2085,62.1615,62.1615,5200.0
2019-10-01 12:40:00,66.11,66.2,66.11,66.2,6400.0,62.1897,62.2744,62.1897,62.2744,6400.0
2019-10-01 12:45:00,66.21,66.21,66.12,66.13,6400.0,62.2838,62.2838,62.1991,62.2085,6400.0
2019-10-01 12:50:00,66.14,66.17,66.14,66.14,4400.0,62.2179,62.2461,62.2179,62.2179,4400.0
2019-10-01 12:55:00,66.13,66.17,66.11,66.13,12000.0,62.2085,62.2461,62.1897,62.2085,12000.0
2019-10-01 13:00:00,66.11,66.14,66.08,66.12,14700.0,62.1897,62.2179,62.1615,62.1991,14700.0
2019-10-01 13:05:00,66.11,66.11,65.99,66.02,5684.0,62.1897,62.1897,62.0768,62.105,5684.0
2019-10-01 13:10:00,65.99,65.99,65.92,65.92,13372.0,62.0768,62.0768,62.011,62.011,13372.0
2019-10-01 13:15:00,65.94,65.95,65.89,65.89,9044.0,62.0298,62.0392,61.9828,61.9828,9044.0
2019-10-01 13:20:00,65.89,65.93,65.84,65.86,16216.0,61.9828,62.0204,61.9357,61.9545,16216.0
2019-10-01 13:25:00,65.84,65.85,65.81,65.81,11600.0,61.9357,61.9451,61.9075,61.9075,11600.0
2019-10-01 13:30:00,65.77,65.77,65.64,65.69,10216.0,61.8699,61.8699,61.7476,61.7946,10216.0
2019-10-01 13:35:00,65.7,65.72,65.66,65.66,26528.0,61.804,61.8228,61.7664,61.7664,26528.0
2019-10-01 13:40:00,65.69,65.73,65.69,65.72,2400.0,61.7946,61.8322,61.7946,61.8228,2400.0
2019-10-01 13:45:00,65.72,65.74,65.69,65.73,4920.0,61.8228,61.8416,61.7946,61.8322,4920.0
2019-10-01 13:50:00,65.75,65.79,65.75,65.78,5780.0,61.8511,61.8887,61.8511,61.8793,5780.0
2019-10-01 13:55:00,65.76,65.78,65.75,65.76,8400.0,61.8605,61.8793,61.8511,61.8605,8400.0
2019-10-01 14:00:00,65.75,65.85,65.74,65.82,27200.0,61.8511,61.9451,61.8416,61.9169,27200.0
2019-10-01 14:05:00,65.78,65.78,65.7,65.73,4084.0,61.8793,61.8793,61.804,61.8322,4084.0
2019-10-01 14:10:00,65.73,65.75,65.71,65.75,5948.0,61.8322,61.8511,61.8134,61.8511,5948.0
2019-10-01 14:15:00,65.73,65.73,65.65,65.66,17068.0,61.8322,61.8322,61.757,61.7664,17068.0
2019-10-01 14:20:00,65.67,65.73,65.67,65.72,10948.0,61.7758,61.8322,61.7758,61.8228,10948.0
2019-10-01 14:25:00,65.72,65.72,65.66,65.66,11448.0,61.8228,61.8228,61.7664,61.7664,11448.0
2019-10-01 14:30:00,65.69,65.81,65.67,65.77,14008.0,61.7946,61.9075,61.7758,61.8699,14008.0
2019-10-01 14:35:00,65.78,65.78,65.73,65.74,9432.0,61.8793,61.8793,61.8322,61.8416,9432.0
2019-10-01 14:40:00,65.74,65.78,65.74,65.78,5200.0,61.8416,61.8793,61.8416,61.8793,5200.0
2019-10-01 14:45:00,65.77,65.83,65.77,65.81,21140.0,61.8699,61.9263,61.8699,61.9075,21140.0
2019-10-01 14:50:00,65.78,65.86,65.78,65.86,8908.0,61.8793,61.9545,61.8793,61.9545,8908.0
2019-10-01 14:55:00,65.85,65.86,65.81,65.84,5200.0,61.9451,61.9545,61.9075,61.9357,5200.0
2019-10-01 15:00:00,65.83,65.85,65.8,65.84,15200.0,61.9263,61.9451,61.8981,61.9357,15200.0
2019-10-01 15:05:00,65.86,65.95,65.85,65.92,7148.0,61.9545,62.0392,61.9451,62.011,7148.0
2019-10-01 15:10:00,65.91,65.91,65.79,65.79,14456.0,62.0016,62.0016,61.8887,61.8887,14456.0
2019-10-01 15:15:00,65.78,65.81,65.77,65.78,6800.0,61.8793,61.9075,61.8699,61.8793,6800.0
2019-10-01 15:20:00,65.78,65.78,65.74,65.77,9944.0,61.8793,61.8793,61.8416,61.8699,9944.0
2019-10-01 15:25:00,65.78,65.83,65.78,65.83,12432.0,61.8793,61.9263,61.8793,61.9263,12432.0
2019-10-01 15:30:00,65.82,65.82,65.73,65.75,8400.0,61.9169,61.9169,61.8322,61.8511,8400.0
2019-10-01 15:35:00,65.76,65.78,65.69,65.69,10800.0,61.8605,61.8793,61.7946,61.7946,10800.0
2019-10-01 15:40:00,65.69,65.69,65.63,65.67,12076.0,61.7946,61.7946,61.7382,61.7758,12076.0
2019-10-01 15:45:00,65.67,65.7,65.62,65.62,9608.0,61.7758,61.804,61.7288,61.7288,9608.0
2019-10-01 15:50:00,65.61,65.69,65.6,65.69,23224.0,61.7194,61.7946,61.7099,61.7946,23224.0
2019-10-01 15:55:00,65.68,65.71,65.59,65.62,63732.0,61.7852,61.8134,61.7005,61.7288,63732.0
2019-10-02 09:30:00,65.48,65.5,65.06,65.24,54468.0,61.5971,61.6159,61.202,61.3713,54468.0
2019-10-02 09:35:00,65.27,65.47,65.14,65.18,48040.0,61.3995,61.5877,61.2772,61.3149,48040.0
2019-10-02 09:40:00,65.14,65.48,64.89,65.04,36792.0,61.2772,61.5971,61.0421,61.1832,36792.0
2019-10-02 09:45:00,65.04,65.3,64.93,64.98,25400.0,61.1832,61.4277,61.0797,61.1267,25400.0
2019-10-02 09:50:00,64.97,65.09,64.96,64.98,12304.0,61.1173,61.2302,61.1079,61.1267,12304.0
2019-10-02 09:55:00,64.99,65.02,64.89,65.02,15780.0,61.1361,61.1643,61.0421,61.1643,15780.0
2019-10-02 10:00:00,64.95,64.98,64.85,64.91,10948.0,61.0985,61.1267,61.0044,61.0609,10948.0
2019-10-02 10:05:00,64.93,64.94,64.84,64.84,8800.0,61.0797,61.0891,60.995,60.995,8800.0
2019-10-02 10:10:00,64.81,64.93,64.73,64.89,12800.0,60.9668,61.0797,60.8915,61.0421,12800.0
2019-10-02 10:15:00,64.88,64.94,64.88,64.93,9224.0,61.0326,61.0891,61.0326,61.0797,9224.0
2019-10-02 10:20:00,64.95,64.99,64.64,64.64,21160.0,61.0985,61.1361,60.8069,60.8069,21160.0
2019-10-02 10:25:00,64.63,64.63,64.48,64.53,31312.0,60.7975,60.7975,60.6564,60.7034,31312.0
2019-10-02 10:30:00,64.49,64.51,64.37,64.41,45480.0,60.6658,60.6846,60.5529,60.5905,45480.0
2019-10-02 10:35:00,64.42,64.52,64.33,64.41,18216.0,60.5999,60.694,60.5153,60.5905,18216.0
2019-10-02 10:40:00,64.4,64.43,64.31,64.33,40800.0,60.5811,60.6093,60.4964,60.5153,40800.0
2019-10-02 10:45:00,64.32,64.32,64.2,64.23,13132.0,60.5059,60.5059,60.393,60.4212,13132.0
2019-10-02 10:50:00,64.19,64.51,64.19,64.51,18800.0,60.3836,60.6846,60.3836,60.6846,18800.0
2019-10-02 10:55:00,64.51,64.57,64.42,64.42,41228.0,60.6846,60.741,60.5999,60.5999,41228.0
2019-10-02 11:00:00,64.39,64.7,64.39,64.63,51604.0,60.5717,60.8633,60.5717,60.7975,51604.0
2019-10-02 11:05:00,64.62,64.65,64.56,64.65,4800.0,60.7881,60.8163,60.7316,60.8163,4800.0
2019-10-02 11:10:00,64.63,64.65,64.56,64.58,21300.0,60.7975,60.8163,60.7316,60.7504,21300.0
2019-10-02 11:15:00,64.59,64.62,64.46,64.56,14000.0,60.7598,60.7881,60.6376,60.7316,14000.0
2019-10-02 11:20:00,64.63,64.7,64.56,64.65,16800.0,60.7975,60.8633,60.7316,60.8163,16800.0
2019-10-02 11:25:00,64.69,64.69,64.48,64.51,19524.0,60.8539,60.8539,60.6564,60.6846,19524.0
2019-10-02 11:30:00,64.47,64.47,64.32,64.35,16356.0,60.647,60.647,60.5059,60.5341,16356.0
2019-10-02 11:35:00,64.36,64.37,64.24,64.37,20964.0,60.5435,60.5529,60.4306,60.5529,20964.0
2019-10-02 11:40:00,64.36,64.54,64.36,64.49,25364.0,60.5435,60.7128,60.5435,60.6658,25364.0
2019-10-02 11:45:00,64.53,64.58,64.5,64.54,18268.0,60.7034,60.7504,60.6752,60.7128,18268.0
2019-10-02 11:50:00,64.56,64.64,64.54,64.63,20800.0,60.7316,60.8069,60.7128,60.7975,20800.0
2019-10-02 11:55:00,64.64,64.67,64.61,64.67,9600.0,60.8069,60.8351,60.7787,60.8351,9600.0
2019-10-02 12:00:00,64.64,64.64,64.47,64.53,4072.0,60.8069,60.8069,60.647,60.7034,4072.0
2019-10-02 12:05:00,64.53,64.53,64.53,64.53,0.0,60.7034,60.7034,60.7034,60.7034,0.0
2019-10-02 12:10:00,64.53,64.53,64.48,64.48,7624.0,60.7034,60.7034,60.6564,60.6564,7624.0
2019-10-02 12:15:00,64.46,64.49,64.37,64.46,20000.0,60.6376,60.6658,60.5529,60.6376,20000.0
2019-10-02 12:20:00,64.4,64.4,64.33,64.36,13480.0,60.5811,60.5811,60.5153,60.5435,13480.0
2019-10-02 12:25:00,64.35,64.38,64.35,64.37,4800.0,60.5341,60.5623,60.5341,60.5529,4800.0
2019-10-02 12:30:00,64.37,64.46,64.36,64.46,8032.0,60.5529,60.6376,60.5435,60.6376,8032.0
2019-10-02 12:35:00,64.43,64.43,64.33,64.33,4000.0,60.6093,60.6093,60.5153,60.5153,4000.0
2019-10-02 12:40:00,64.34,64.35,64.27,64.28,8408.0,60.5247,60.5341,60.4588,60.4682,8408.0
2019-10-02 12:45:00,64.3,64.32,64.24,64.24,6692.0,60.487,60.5059,60.4306,60.4306,6692.0
2019-10-02 12:50:00,64.24,64.24,64.19,64.19,15140.0,60.4306,60.4306,60.3836,60.3836,15140.0
2019-10-02 12:55:00,64.19,64.31,64.19,64.29,11256.0,60.3836,60.4964,60.3836,60.4776,11256.0
2019-10-02 13:00:00,64.29,64.31,64.23,64.31,5200.0,60.4776,60.4964,60.4212,60.4964,5200.0
2019-10-02 13:05:00,64.36,64.42,64.33,64.42,12608.0,60.5435,60.5999,60.5153,60.5999,12608.0
2019-10-02 13:10:00,64.43,64.51,64.43,64.45,9600.0,60.6093,60.6846,60.6093,60.6281,9600.0
2019-10-02 13:15:00,64.43,64.44,64.38,64.42,6800.0,60.6093,60.6187,60.5623,60.5999,6800.0
2019-10-02 13:20:00,64.38,64.39,64.25,64.25,6840.0,60.5623,60.5717,60.44,60.44,6840.0
2019-10-02 13:25:00,64.29,64.35,64.26,64.3,15200.0,60.4776,60.5341,60.4494,60.487,15200.0
2019-10-02 13:30:00,64.31,64.32,64.22,64.23,10800.0,60.4964,60.5059,60.4118,60.4212,10800.0
2019-10-02 13:35:00,64.23,64.28,64.2,64.28,12720.0,60.4212,60.4682,60.393,60.4682,12720.0
2019-10-02 13:40:00,64.28,64.28,64.25,64.27,4232.0,60.4682,60.4682,60.44,60.4588,4232.0
2019-10-02 13:45:00,64.27,64.27,64.22,64.22,7800.0,60.4588,60.4588,60.4118,60.4118,7800.0
2019-10-02 13:50:00,64.23,64.25,64.19,64.24,16540.0,60.4212,60.44,60.3836,60.4306,16540.0
2019-10-02 13:55:00,64.26,64.35,64.25,64.35,10800.0,60.4494,60.5341,60.44,60.5341,10800.0
2019-10-02 14:00:00,64.33,64.41,64.22,64.38,14000.0,60.5153,60.5905,60.4118,60.5623,14000.0
2019-10-02 14:05:00,64.39,64.47,64.35,64.41,10096.0,60.5717,60.647,60.5341,60.5905,10096.0
2019-10-02 14:10:00,64.45,64.55,64.41,64.55,8800.0,60.6281,60.7222,60.5905,60.7222,8800.0
2019-10-02 14:15:00,64.58,64.66,64.58,64.62,10544.0,60.7504,60.8257,60.7504,60.7881,10544.0
2019-10-02 14:20:00,64.64,64.66,64.64,64.65,5344.0,60.8069,60.8257,60.8069,60.8163,5344.0
2019-10-02 14:25:00,64.66,64.66,64.54,64.59,11832.0,60.8257,60.8257,60.7128,60.7598,11832.0
2019-10-02 14:30:00,64.61,64.61,64.52,64.58,9200.0,60.7787,60.7787,60.694,60.7504,9200.0
2019-10-02 14:35:00,64.61,64.72,64.57,64.72,56108.0,60.7787,60.8821,60.741,60.8821,56108.0
2019-10-02 14:40:00,64.75,64.84,64.65,64.76,24056.0,60.9104,60.995,60.8163,60.9198,24056.0
2019-10-02 14:45:00,64.82,64.84,64.79,64.79,4000.0,60.9762,60.995,60.948,60.948,4000.0
2019-10-02 14:50:00,64.78,64.79,64.7,64.71,5200.0,60.9386,60.948,60.8633,60.8727,5200.0
2019-10-02 14:55:00,64.68,64.72,64.64,64.67,9560.0,60.8445,60.8821,60.8069,60.8351,9560.0
2019-10-02 15:00:00,64.68,64.7,64.54,64.55,16004.0,60.8445,60.8633,60.7128,60.7222,16004.0
2019-10-02 15:05:00,64.55,64.63,64.54,64.6,12800.0,60.7222,60.7975,60.7128,60.7692,12800.0
2019-10-02 15:10:00,64.64,64.75,64.64,64.75,9828.0,60.8069,60.9104,60.8069,60.9104,9828.0
2019-10-02 15:15:00,64.73,64.75,64.71,64.72,14000.0,60.8915,60.9104,60.8727,60.8821,14000.0
2019-10-02 15:20:00,64.7,64.79,64.7,64.73,23632.0,60.8633,60.948,60.8633,60.8915,23632.0
2019-10-02 15:25:00,64.77,64.78,64.68,64.68,9488.0,60.9292,60.9386,60.8445,60.8445,9488.0
2019-10-02 15:30:00,64.67,64.77,64.66,64.77,10400.0,60.8351,60.9292,60.8257,60.9292,10400.0
2019-10-02 15:35:00,64.74,64.78,64.7,64.7,20032.0,60.9009,60.9386,60.8633,60.8633,20032.0
2019-10-02 15:40:00,64.7,64.78,64.7,64.72,17248.0,60.8633,60.9386,60.8633,60.8821,17248.0
2019-10-02 15:45:00,64.74,64.8,64.72,64.76,98004.0,60.9009,60.9574,60.8821,60.9198,98004.0
2019-10-02 15:50:00,64.74,64.8,64.66,64.79,55544.0,60.9009,60.9574,60.8257,60.948,55544.0
2019-10-02 15:55:00,64.7,64.83,64.69,64.74,191760.0,60.8633,60.9856,60.8539,60.9009,191760.0
2019-10-03 09:30:00,64.52,64.69,64.41,64.67,38708.0,60.694,60.8539,60.5905,60.8351,38708.0
2019-10-03 09:35:00,64.69,64.85,64.69,64.78,12176.0,60.8539,61.0044,60.8539,60.9386,12176.0
2019-10-03 09:40:00,64.71,64.71,64.59,64.59,3200.0,60.8727,60.8727,60.7598,60.7598,3200.0
2019-10-03 09:45:00,64.7,64.78,64.55,64.65,9320.0,60.8633,60.9386,60.7222,60.8163,9320.0
2019-10-03 09:50:00,64.65,64.68,64.64,64.68,2800.0,60.8163,60.8445,60.8069,60.8445,2800.0
2019-10-03 09:55:00,64.67,64.75,64.67,64.67,2800.0,60.8351,60.9104,60.8351,60.8351,2800.0
2019-10-03 10:00:00,64.62,64.66,63.84,63.88,48280.0,60.7881,60.8257,60.0543,60.0919,48280.0
2019-10-03 10:05:00,63.9,63.91,63.62,63.75,18420.0,60.1108,60.1202,59.8474,59.9697,18420.0
2019-10-03 10:10:00,63.7,63.7,63.47,63.51,32780.0,59.9226,59.9226,59.7063,59.7439,32780.0
2019-10-03 10:15:00,63.58,63.81,63.57,63.81,28916.0,59.8097,60.0261,59.8003,60.0261,28916.0
2019-10-03 10:20:00,63.75,63.98,63.74,63.98,18860.0,59.9697,60.186,59.9602,60.186,18860.0
2019-10-03 10:25:00,63.95,64.16,63.89,64.12,4400.0,60.1578,60.3553,60.1014,60.3177,4400.0
2019-10-03 10:30:00,64.1,64.31,64.1,64.26,12280.0,60.2989,60.4964,60.2989,60.4494,12280.0
2019-10-03 10:35:00,64.3,64.35,64.23,64.28,9368.0,60.487,60.5341,60.4212,60.4682,9368.0
2019-10-03 10:40:00,64.27,64.27,64.16,64.16,8800.0,60.4588,60.4588,60.3553,60.3553,8800.0
2019-10-03 10:45:00,64.19,64.27,64.14,64.27,8000.0,60.3836,60.4588,60.3365,60.4588,8000.0
2019-10-03 10:50:00,64.26,64.29,64.14,64.14,7240.0,60.4494,60.4776,60.3365,60.3365,7240.0
2019-10-03 10:55:00,64.19,64.33,64.12,64.33,9936.0,60.3836,60.5153,60.3177,60.5153,9936.0
2019-10-03 11:00:00,64.32,64.54,64.31,64.51,6372.0,60.5059,60.7128,60.4964,60.6846,6372.0
2019-10-03 11:05:00,64.55,64.58,64.48,64.58,9368.0,60.7222,60.7504,60.6564,60.7504,9368.0
2019-10-03 11:10:00,64.58,64.64,64.54,64.57,2496.0,60.7504,60.8069,60.7128,60.741,2496.0
2019-10-03 11:15:00,64.62,64.83,64.62,64.73,10000.0,60.7881,60.9856,60.7881,60.8915,10000.0
2019-10-03 11:20:00,64.77,64.77,64.57,64.57,2400.0,60.9292,60.9292,60.741,60.741,2400.0
2019-10-03 11:25:00,64.62,64.64,64.59,64.64,6800.0,60.7881,60.8069,60.7598,60.8069,6800.0
2019-10-03 11:30:00,64.62,64.63,64.6,64.6,10496.0,60.7881,60.7975,60.7692,60.7692,10496.0
2019-10-03 11:35:00,64.55,64.55,64.48,64.48,3600.0,60.7222,60.7222,60.6564,60.6564,3600.0
2019-10-03 11:40:00,64.46,64.49,64.45,64.47,4000.0,60.6376,60.6658,60.6281,60.647,4000.0
2019-10-03 11:45:00,64.51,64.51,64.37,64.37,3200.0,60.6846,60.6846,60.5529,60.5529,3200.0
2019-10-03 11:50:00,64.39,64.44,64.37,64.44,4800.0,60.5717,60.6187,60.5529,60.6187,4800.0
2019-10-03 11:55:00,64.45,64.52,64.45,64.52,15588.0,60.6281,60.694,60.6281,60.694,15588.0
2019-10-03 12:00:00,64.55,64.55,64.48,64.48,10352.0,60.7222,60.7222,60.6564,60.6564,10352.0
2019-10-03 12:05:00,64.49,64.62,64.49,64.56,3604.0,60.6658,60.7881,60.6658,60.7316,3604.0
2019-10-03 12:10:00,64.49,64.58,64.49,64.58,5200.0,60.6658,60.7504,60.6658,60.7504,5200.0
2019-10-03 12:15:00,64.56,64.58,64.5,64.51,16660.0,60.7316,60.7504,60.6752,60.6846,16660.0
2019-10-03 12:20:00,64.47,64.51,64.47,64.49,13768.0,60.647,60.6846,60.647,60.6658,13768.0
2019-10-03 12:25:00,64.48,64.52,64.43,64.5,13116.0,60.6564,60.694,60.6093,60.6752,13116.0
2019-10-03 12:30:00,64.5,64.53,64.43,64.47,10800.0,60.6752,60.7034,60.6093,60.647,10800.0
2019-10-03 12:35:00,64.47,64.51,64.46,64.5,6540.0,60.647,60.6846,60.6376,60.6752,6540.0
2019-10-03 12:40:00,64.52,64.52,64.47,64.47,6000.0,60.694,60.694,60.647,60.647,6000.0
2019-10-03 12:45:00,64.41,64.54,64.41,64.48,17032.0,60.5905,60.7128,60.5905,60.6564,17032.0
2019-10-03 12:50:00,64.49,64.51,64.41,64.44,13104.0,60.6658,60.6846,60.5905,60.6187,13104.0
2019-10-03 12:55:00,64.48,64.5,64.42,64.49,29108.0,60.6564,60.6752,60.5999,60.6658,29108.0
2019-10-03 13:00:00,64.46,64.5,64.45,64.47,27628.0,60.6376,60.6752,60.6281,60.647,27628.0
2019-10-03 13:05:00,64.48,64.48,64.39,64.42,24800.0,60.6564,60.6564,60.5717,60.5999,24800.0
2019-10-03 13:10:00,64.4,64.44,64.35,64.35,7200.0,60.5811,60.6187,60.5341,60.5341,7200.0
2019-10-03 13:15:00,64.31,64.35,64.29,64.31,14652.0,60.4964,60.5341,60.4776,60.4964,14652.0
2019-10-03 13:20:00,64.29,64.33,64.29,64.31,10012.0,60.4776,60.5153,60.4776,60.4964,10012.0
2019-10-03 13:25:00,64.32,64.33,64.27,64.3,15200.0,60.5059,60.5153,60.4588,60.487,15200.0
2019-10-03 13:30:00,64.32,64.32,64.27,64.27,15000.0,60.5059,60.5059,60.4588,60.4588,15000.0
2019-10-03 13:35:00,64.28,64.28,64.23,64.27,16456.0,60.4682,60.4682,60.4212,60.4588,16456.0
2019-10-03 13:40:00,64.32,64.48,64.3,64.48,4400.0,60.5059,60.6564,60.487,60.6564,4400.0
2019-10-03 13:45:00,64.49,64.51,64.48,64.51,2800.0,60.6658,60.6846,60.6564,60.6846,2800.0
2019-10-03 13:50:00,64.5,64.51,64.48,64.49,4400.0,60.6752,60.6846,60.6564,60.6658,4400.0
2019-10-03 13:55:00,64.48,64.5,64.44,64.49,5960.0,60.6564,60.6752,60.6187,60.6658,5960.0
2019-10-03 14:00:00,64.48,64.48,64.42,64.43,3780.0,60.6564,60.6564,60.5999,60.6093,3780.0
2019-10-03 14:05:00,64.45,64.45,64.39,64.39,5200.0,60.6281,60.6281,60.5717,60.5717,5200.0
2019-10-03 14:10:00,64.39,64.45,64.39,64.44,2000.0,60.5717,60.6281,60.5717,60.6187,2000.0
2019-10-03 14:15:00,64.45,64.5,64.45,64.49,6704.0,60.6281,60.6752,60.6281,60.6658,6704.0
2019-10-03 14:20:00,64.49,64.52,64.49,64.5,5000.0,60.6658,60.694,60.6658,60.6752,5000.0
2019-10-03 14:25:00,64.5,64.56,64.5,64.56,4936.0,60.6752,60.7316,60.6752,60.7316,4936.0
2019-10-03 14:30:00,64.59,64.59,64.55,64.55,6928.0,60.7598,60.7598,60.7222,60.7222,6928.0
2019-10-03 14:35:00,64.58,64.58,64.51,64.54,9560.0,60.7504,60.7504,60.6846,60.7128,9560.0
2019-10-03 14:40:00,64.54,64.56,64.52,64.52,2000.0,60.7128,60.7316,60.694,60.694,2000.0
2019-10-03 14:45:00,64.52,64.57,64.52,64.57,2400.0,60.694,60.741,60.694,60.741,2400.0
2019-10-03 14:50:00,64.59,64.61,64.55,64.55,5664.0,60.7598,60.7787,60.7222,60.7222,5664.0
2019-10-03 14:55:00,64.54,64.6,64.54,64.57,6800.0,60.7128,60.7692,60.7128,60.741,6800.0
2019-10-03 15:00:00,64.58,64.63,64.55,64.62,11600.0,60.7504,60.7975,60.7222,60.7881,11600.0
2019-10-03 15:05:00,64.64,64.66,64.57,64.63,6120.0,60.8069,60.8257,60.741,60.7975,6120.0
2019-10-03 15:10:00,64.64,64.66,64.62,64.64,11200.0,60.8069,60.8257,60.7881,60.8069,11200.0
2019-10-03 15:15:00,64.61,64.61,64.56,64.6,6000.0,60.7787,60.7787,60.7316,60.7692,6000.0
2019-10-03 15:20:00,64.57,64.63,64.57,64.62,5612.0,60.741,60.7975,60.741,60.7881,5612.0
2019-10-03 15:25:00,64.59,64.61,64.58,64.61,4620.0,60.7598,60.7787,60.7504,60.7787,4620.0
2019-10-03 15:30:00,64.6,64.63,64.54,64.54,6440.0,60.7692,60.7975,60.7128,60.7128,6440.0
2019-10-03 15:35:00,64.56,64.69,64.56,64.69,18144.0,60.7316,60.8539,60.7316,60.8539,18144.0
2019-10-03 15:40:00,64.69,64.7,64.67,64.68,19132.0,60.8539,60.8633,60.8351,60.8445,19132.0
2019-10-03 15:45:00,64.68,64.68,64.53,64.54,21876.0,60.8445,60.8445,60.7034,60.7128,21876.0
2019-10-03 15:50:00,64.52,64.64,64.49,64.58,40060.0,60.694,60.8069,60.6658,60.7504,40060.0
2019-10-03 15:55:00,64.59,64.67,64.52,64.62,175876.0,60.7598,60.8351,60.694,60.7881,175876.0
2019-10-04 09:30:00,65.03,65.44,64.87,65.29,24824.0,61.1737,61.5594,61.0232,61.4183,24824.0
2019-10-04 09:35:00,65.33,65.49,65.28,65.28,8000.0,61.456,61.6065,61.4089,61.4089,8000.0
2019-10-04 09:40:00,65.34,65.35,65.26,65.3,2900.0,61.4654,61.4748,61.3901,61.4277,2900.0
2019-10-04 09:45:00,65.14,65.22,65.14,65.19,9600.0,61.2772,61.3525,61.2772,61.3243,9600.0
2019-10-04 09:50:00,65.2,65.34,65.1,65.33,7204.0,61.3337,61.4654,61.2396,61.456,7204.0
2019-10-04 09:55:00,65.31,65.33,65.24,65.33,8400.0,61.4371,61.456,61.3713,61.456,8400.0
2019-10-04 10:00:00,65.36,65.41,65.32,65.39,10400.0,61.4842,61.5312,61.4466,61.5124,10400.0
2019-10-04 10:05:00,65.41,65.44,65.3,65.3,6640.0,61.5312,61.5594,61.4277,61.4277,6640.0
2019-10-04 10:10:00,65.31,65.31,65.21,65.26,11484.0,61.4371,61.4371,61.3431,61.3901,11484.0
2019-10-04 10:15:00,65.25,65.33,65.19,65.32,30000.0,61.3807,61.456,61.3243,61.4466,30000.0
2019-10-04 10:20:00,65.39,65.45,65.2,65.45,25012.0,61.5124,61.5688,61.3337,61.5688,25012.0
2019-10-04 10:25:00,65.42,65.55,65.38,65.51,39000.0,61.5406,61.6629,61.503,61.6253,39000.0
2019-10-04 10:30:00,65.51,65.51,65.22,65.22,6800.0,61.6253,61.6253,61.3525,61.3525,6800.0
2019-10-04 10:35:00,65.26,65.26,65.14,65.17,8032.0,61.3901,61.3901,61.2772,61.3054,8032.0
2019-10-04 10:40:00,65.18,65.31,65.18,65.26,8000.0,61.3149,61.4371,61.3149,61.3901,8000.0
2019-10-04 10:45:00,65.22,65.24,65.14,65.18,5944.0,61.3525,61.3713,61.2772,61.3149,5944.0
2019-10-04 10:50:00,65.24,65.31,65.2,65.29,6844.0,61.3713,61.4371,61.3337,61.4183,6844.0
2019-10-04 10:55:00,65.3,65.33,65.22,65.22,8800.0,61.4277,61.456,61.3525,61.3525,8800.0
2019-10-04 11:00:00,65.18,65.23,65.15,65.15,24412.0,61.3149,61.3619,61.2866,61.2866,24412.0
2019-10-04 11:05:00,65.15,65.33,65.13,65.24,12400.0,61.2866,61.456,61.2678,61.3713,12400.0
2019-10-04 11:10:00,65.27,65.36,65.22,65.33,13072.0,61.3995,61.4842,61.3525,61.456,13072.0
2019-10-04 11:15:00,65.36,65.41,65.33,65.4,9200.0,61.4842,61.5312,61.456,61.5218,9200.0
2019-10-04 11:20:00,65.38,65.38,65.31,65.33,6112.0,61.503,61.503,61.4371,61.456,6112.0
2019-10-04 11:25:00,65.35,65.43,65.33,65.39,7660.0,61.4748,61.55,61.456,61.5124,7660.0
2019-10-04 11:30:00,65.41,65.49,65.41,65.49,6000.0,61.5312,61.6065,61.5312,61.6065,6000.0
2019-10-04 11:35:00,65.48,65.55,65.46,65.49,7180.0,61.5971,61.6629,61.5783,61.6065,7180.0
2019-10-04 11:40:00,65.54,65.56,65.52,65.52,3200.0,61.6535,61.6723,61.6347,61.6347,3200.0
2019-10-04 11:45:00,65.51,65.51,65.47,65.47,8000.0,61.6253,61.6253,61.5877,61.5877,8000.0
2019-10-04 11:50:00,65.47,65.54,65.47,65.5,4936.0,61.5877,61.6535,61.5877,61.6159,4936.0
2019-10-04 11:55:00,65.52,65.54,65.51,65.52,8116.0,61.6347,61.6535,61.6253,61.6347,8116.0
2019-10-04 12:00:00,65.52,65.54,65.51,65.51,3600.0,61.6347,61.6535,61.6253,61.6253,3600.0
2019-10-04 12:05:00,65.5,65.58,65.5,65.57,9256.0,61.6159,61.6911,61.6159,61.6817,9256.0
2019-10-04 12:10:00,65.56,65.56,65.5,65.5,22000.0,61.6723,61.6723,61.6159,61.6159,22000.0
2019-10-04 12:15:00,65.48,65.48,65.44,65.44,2812.0,61.5971,61.5971,61.5594,61.5594,2812.0
2019-10-04 12:20:00,65.43,65.47,65.43,65.47,8084.0,61.55,61.5877,61.55,61.5877,8084.0
2019-10-04 12:25:00,65.48,65.5,65.44,65.44,5184.0,61.5971,61.6159,61.5594,61.5594,5184.0
2019-10-04 12:30:00,65.42,65.47,65.41,65.44,4800.0,61.5406,61.5877,61.5312,61.5594,4800.0
2019-10-04 12:35:00,65.44,65.47,65.44,65.47,6200.0,61.5594,61.5877,61.5594,61.5877,6200.0
2019-10-04 12:40:00,65.5,65.51,65.45,65.45,8928.0,61.6159,61.6253,61.5688,61.5688,8928.0
2019-10-04 12:45:00,65.48,65.53,65.46,65.52,11520.0,61.5971,61.6441,61.5783,61.6347,11520.0
2019-10-04 12:50:00,65.52,65.55,65.5,65.52,3404.0,61.6347,61.6629,61.6159,61.6347,3404.0
2019-10-04 12:55:00,65.5,65.51,65.48,65.51,6884.0,61.6159,61.6253,61.5971,61.6253,6884.0
2019-10-04 13:00:00,65.53,65.56,65.49,65.56,8400.0,61.6441,61.6723,61.6065,61.6723,8400.0
2019-10-04 13:05:00,65.58,65.58,65.54,65.54,3644.0,61.6911,61.6911,61.6535,61.6535,3644.0
2019-10-04 13:10:00,65.49,65.51,65.45,65.45,3340.0,61.6065,61.6253,61.5688,61.5688,3340.0
2019-10-04 13:15:00,65.45,65.46,65.42,65.42,5004.0,61.5688,61.5783,61.5406,61.5406,5004.0
2019-10-04 13:20:00,65.44,65.49,65.44,65.46,6020.0,61.5594,61.6065,61.5594,61.5783,6020.0
2019-10-04 13:25:00,65.46,65.5,65.46,65.49,3600.0,61.5783,61.6159,61.5783,61.6065,3600.0
2019-10-04 13:30:00,65.48,65.48,65.46,65.48,7732.0,61.5971,61.5971,61.5783,61.5971,7732.0
2019-10-04 13:35:00,65.47,65.47,65.43,65.43,5600.0,61.5877,61.5877,61.55,61.55,5600.0
2019-10-04 13:40:00,65.41,65.48,65.4,65.4,13200.0,61.5312,61.5971,61.5218,61.5218,13200.0
2019-10-04 13:45:00,65.41,65.43,65.35,65.35,5200.0,61.5312,61.55,61.4748,61.4748,5200.0
2019-10-04 13:50:00,65.37,65.41,65.35,65.35,16576.0,61.4936,61.5312,61.4748,61.4748,16576.0
2019-10-04 13:55:00,65.35,65.37,65.29,65.3,8828.0,61.4748,61.4936,61.4183,61.4277,8828.0
2019-10-04 14:00:00,65.3,65.33,65.25,65.25,15776.0,61.4277,61.456,61.3807,61.3807,15776.0
2019-10-04 14:05:00,65.25,65.33,65.25,65.33,4800.0,61.3807,61.456,61.3807,61.456,4800.0
2019-10-04 14:10:00,65.34,65.4,65.34,65.4,8400.0,61.4654,61.5218,61.4654,61.5218,8400.0
2019-10-04 14:15:00,65.45,65.5,65.43,65.44,6992.0,61.5688,61.6159,61.55,61.5594,6992.0
2019-10-04 14:20:00,65.43,65.43,65.42,65.43,4080.0,61.55,61.55,61.5406,61.55,4080.0
2019-10-04 14:25:00,65.45,65.51,65.44,65.51,5200.0,61.5688,61.6253,61.5594,61.6253,5200.0
2019-10-04 14:30:00,65.5,65.55,65.49,65.53,14540.0,61.6159,61.6629,61.6065,61.6441,14540.0
2019-10-04 14:35:00,65.58,65.58,65.56,65.57,7040.0,61.6911,61.6911,61.6723,61.6817,7040.0
2019-10-04 14:40:00,65.58,65.61,65.54,65.54,4800.0,61.6911,61.7194,61.6535,61.6535,4800.0
2019-10-04 14:45:00,65.55,65.57,65.54,65.57,4000.0,61.6629,61.6817,61.6535,61.6817,4000.0
2019-10-04 14:50:00,65.54,65.58,65.54,65.55,3600.0,61.6535,61.6911,61.6535,61.6629,3600.0
2019-10-04 14:55:00,65.54,65.58,65.5,65.53,6000.0,61.6535,61.6911,61.6159,61.6441,6000.0
2019-10-04 15:00:00,65.52,65.6,65.52,65.58,2800.0,61.6347,61.7099,61.6347,61.6911,2800.0
2019-10-04 15:05:00,65.58,65.6,65.55,65.59,8800.0,61.6911,61.7099,61.6629,61.7005,8800.0
2019-10-04 15:10:00,65.59,65.61,65.5,65.5,14780.0,61.7005,61.7194,61.6159,61.6159,14780.0
2019-10-04 15:15:00,65.49,65.51,65.49,65.51,5200.0,61.6065,61.6253,61.6065,61.6253,5200.0
2019-10-04 15:20:00,65.51,65.52,65.46,65.46,3600.0,61.6253,61.6347,61.5783,61.5783,3600.0
2019-10-04 15:25:00,65.47,65.49,65.45,65.48,8000.0,61.5877,61.6065,61.5688,61.5971,8000.0
2019-10-04 15:30:00,65.48,65.61,65.47,65.58,18004.0,61.5971,61.7194,61.5877,61.6911,18004.0
2019-10-04 15:35:00,65.57,65.71,65.57,65.7,22808.0,61.6817,61.8134,61.6817,61.804,22808.0
2019-10-04 15:40:00,65.7,65.71,65.64,65.64,43876.0,61.804,61.8134,61.7476,61.7476,43876.0
2019-10-04 15:45:00,65.64,65.73,65.62,65.7,29688.0,61.7476,61.8322,61.7288,61.804,29688.0
2019-10-04 15:50:00,65.72,65.73,65.67,65.72,51632.0,61.8228,61.8322,61.7758,61.8228,51632.0
2019-10-04 15:55:00,65.76,65.8,65.67,65.67,117024.0,61.8605,61.8981,61.7758,61.7758,117024.0
2019-10-07 09:30:00,65.59,65.59,65.29,65.29,15820.0,61.7005,61.7005,61.4183,61.4183,15820.0
2019-10-07 09:35:00,65.4,65.46,65.25,65.32,4800.0,61.5218,61.5783,61.3807,61.4466,4800.0
2019-10-07 09:40:00,65.31,65.31,65.22,65.22,2804.0,61.4371,61.4371,61.3525,61.3525,2804.0
2019-10-07 09:45:00,65.19,65.19,65.08,65.14,2020.0,61.3243,61.3243,61.2208,61.2772,2020.0
2019-10-07 09:50:00,65.07,65.19,65.07,65.1,16352.0,61.2114,61.3243,61.2114,61.2396,16352.0
2019-10-07 09:55:00,65.06,65.14,65.02,65.05,3200.0,61.202,61.2772,61.1643,61.1926,3200.0
2019-10-07 10:00:00,65.01,65.02,64.95,64.95,9600.0,61.1549,61.1643,61.0985,61.0985,9600.0
2019-10-07 10:05:00,64.97,65.11,64.97,65.11,2400.0,61.1173,61.249,61.1173,61.249,2400.0
2019-10-07 10:10:00,65.14,65.24,65.14,65.21,2800.0,61.2772,61.3713,61.2772,61.3431,2800.0
2019-10-07 10:15:00,65.16,65.18,65.14,65.18,2000.0,61.296,61.3149,61.2772,61.3149,2000.0
2019-10-07 10:20:00,65.17,65.26,65.17,65.25,5200.0,61.3054,61.3901,61.3054,61.3807,5200.0
2019-10-07 10:25:00,65.26,65.32,65.26,65.31,4400.0,61.3901,61.4466,61.3901,61.4371,4400.0
2019-10-07 10:30:00,65.3,65.31,65.27,65.27,7200.0,61.4277,61.4371,61.3995,61.3995,7200.0
2019-10-07 10:35:00,65.25,65.25,65.17,65.18,7156.0,61.3807,61.3807,61.3054,61.3149,7156.0
2019-10-07 10:40:00,65.21,65.38,65.21,65.37,4400.0,61.3431,61.503,61.3431,61.4936,4400.0
2019-10-07 10:45:00,65.34,65.34,65.3,65.32,2400.0,61.4654,61.4654,61.4277,61.4466,2400.0
2019-10-07 10:50:00,65.36,65.49,65.36,65.49,23124.0,61.4842,61.6065,61.4842,61.6065,23124.0
2019-10-07 10:55:00,65.46,65.56,65.46,65.51,6720.0,61.5783,61.6723,61.5783,61.6253,6720.0
2019-10-07 11:00:00,65.56,65.58,65.55,65.55,4520.0,61.6723,61.6911,61.6629,61.6629,4520.0
2019-10-07 11:05:00,65.52,65.6,65.52,65.6,2800.0,61.6347,61.7099,61.6347,61.7099,2800.0
2019-10-07 11:10:00,65.58,65.58,65.53,65.56,6600.0,61.6911,61.6911,61.6441,61.6723,6600.0
2019-10-07 11:15:00,65.61,65.63,65.56,65.57,8360.0,61.7194,61.7382,61.6723,61.6817,8360.0
2019-10-07 11:20:00,65.6,65.62,65.55,65.55,4400.0,61.7099,61.7288,61.6629,61.6629,4400.0
2019-10-07 11:25:00,65.57,65.62,65.57,65.62,2000.0,61.6817,61.7288,61.6817,61.7288,2000.0
2019-10-07 11:30:00,65.63,65.71,65.63,65.71,2400.0,61.7382,61.8134,61.7382,61.8134,2400.0
2019-10-07 11:35:00,65.73,65.73,65.67,65.67,2404.0,61.8322,61.8322,61.7758,61.7758,2404.0
2019-10-07 11:40:00,65.62,65.74,65.62,65.74,4100.0,61.7288,61.8416,61.7288,61.8416,4100.0
2019-10-07 11:45:00,65.74,65.74,65.67,65.67,3640.0,61.8416,61.8416,61.7758,61.7758,3640.0
2019-10-07 11:50:00,65.71,65.74,65.71,65.74,2000.0,61.8134,61.8416,61.8134,61.8416,2000.0
2019-10-07 11:55:00,65.72,65.72,65.69,65.7,6000.0,61.8228,61.8228,61.7946,61.804,6000.0
2019-10-07 12:00:00,65.69,65.69,65.63,65.63,2400.0,61.7946,61.7946,61.7382,61.7382,2400.0
2019-10-07 12:05:00,65.61,65.63,65.57,65.6,12800.0,61.7194,61.7382,61.6817,61.7099,12800.0
2019-10-07 12:10:00,65.62,65.63,65.61,65.61,8000.0,61.7288,61.7382,61.7194,61.7194,8000.0
2019-10-07 12:15:00,65.55,65.55,65.49,65.49,2000.0,61.6629,61.6629,61.6065,61.6065,2000.0
2019-10-07 12:20:00,65.5,65.56,65.49,65.53,5916.0,61.6159,61.6723,61.6065,61.6441,5916.0
2019-10-07 12:25:00,65.54,65.54,65.42,65.42,9600.0,61.6535,61.6535,61.5406,61.5406,9600.0
2019-10-07 12:30:00,65.46,65.46,65.39,65.45,4000.0,61.5783,61.5783,61.5124,61.5688,4000.0
2019-10-07 12:35:00,65.47,65.47,65.47,65.47,400.0,61.5877,61.5877,61.5877,61.5877,400.0
2019-10-07 12:40:00,65.5,65.5,65.49,65.5,25436.0,61.6159,61.6159,61.6065,61.6159,25436.0
2019-10-07 12:45:00,65.5,65.5,65.44,65.5,5600.0,61.6159,61.6159,61.5594,61.6159,5600.0
2019-10-07 12:50:00,65.5,65.5,65.47,65.47,1200.0,61.6159,61.6159,61.5877,61.5877,1200.0
2019-10-07 12:55:00,65.42,65.45,65.42,65.45,2000.0,61.5406,61.5688,61.5406,61.5688,2000.0
2019-10-07 13:00:00,65.42,65.44,65.39,65.43,9600.0,61.5406,61.5594,61.5124,61.55,9600.0
2019-10-07 13:05:00,65.45,65.45,65.32,65.32,3200.0,61.5688,61.5688,61.4466,61.4466,3200.0
2019-10-07 13:10:00,65.31,65.34,65.31,65.31,8400.0,61.4371,61.4654,61.4371,61.4371,8400.0
2019-10-07 13:15:00,65.31,65.31,65.28,65.28,3600.0,61.4371,61.4371,61.4089,61.4089,3600.0
2019-10-07 13:20:00,65.3,65.32,65.3,65.31,1600.0,61.4277,61.4466,61.4277,61.4371,1600.0
2019-10-07 13:25:00,65.32,65.34,65.32,65.34,1200.0,61.4466,61.4654,61.4466,61.4654,1200.0
2019-10-07 13:30:00,65.35,65.59,65.35,65.48,5600.0,61.4748,61.7005,61.4748,61.5971,5600.0
2019-10-07 13:35:00,65.61,65.61,65.61,65.61,800.0,61.7194,61.7194,61.7194,61.7194,800.0
2019-10-07 13:40:00,65.58,65.63,65.58,65.62,2000.0,61.6911,61.7382,61.6911,61.7288,2000.0
2019-10-07 13:45:00,65.56,65.59,65.56,65.59,1200.0,61.6723,61.7005,61.6723,61.7005,1200.0
2019-10-07 13:50:00,65.61,65.61,65.57,65.59,3956.0,61.7194,61.7194,61.6817,61.7005,3956.0
2019-10-07 13:55:00,65.61,65.71,65.61,65.71,3628.0,61.7194,61.8134,61.7194,61.8134,3628.0
2019-10-07 14:00:00,65.67,65.67,65.65,65.65,2000.0,61.7758,61.7758,61.757,61.757,2000.0
2019-10-07 14:05:00,65.63,65.64,65.54,65.54,4400.0,61.7382,61.7476,61.6535,61.6535,4400.0
2019-10-07 14:10:00,65.54,65.54,65.47,65.47,5200.0,61.6535,61.6535,61.5877,61.5877,5200.0
2019-10-07 14:15:00,65.46,65.5,65.45,65.47,3200.0,61.5783,61.6159,61.5688,61.5877,3200.0
2019-10-07 14:20:00,65.48,65.48,65.41,65.43,8148.0,61.5971,61.5971,61.5312,61.55,8148.0
2019-10-07 14:25:00,65.49,65.5,65.47,65.5,1600.0,61.6065,61.6159,61.5877,61.6159,1600.0
2019-10-07 14:30:00,65.48,65.48,65.45,65.45,2800.0,61.5971,61.5971,61.5688,61.5688,2800.0
2019-10-07 14:35:00,65.4,65.4,65.33,65.38,6004.0,61.5218,61.5218,61.456,61.503,6004.0
2019-10-07 14:40:00,65.36,65.4,65.33,65.37,3200.0,61.4842,61.5218,61.456,61.4936,3200.0
2019-10-07 14:45:00,65.35,65.35,65.27,65.27,9200.0,61.4748,61.4748,61.3995,61.3995,9200.0
2019-10-07 14:50:00,65.27,65.28,65.22,65.25,6312.0,61.3995,61.4089,61.3525,61.3807,6312.0
2019-10-07 14:55:00,65.27,65.35,65.27,65.33,6000.0,61.3995,61.4748,61.3995,61.456,6000.0
2019-10-07 15:00:00,65.33,65.37,65.32,65.32,8052.0,61.456,61.4936,61.4466,61.4466,8052.0
2019-10-07 15:05:00,65.36,65.42,65.36,65.42,5600.0,61.4842,61.5406,61.4842,61.5406,5600.0
2019-10-07 15:10:00,65.41,65.45,65.34,65.45,6000.0,61.5312,61.5688,61.4654,61.5688,6000.0
2019-10-07 15:15:00,65.46,65.46,65.41,65.42,5200.0,61.5783,61.5783,61.5312,61.5406,5200.0
2019-10-07 15:20:00,65.43,65.47,65.4,65.4,6160.0,61.55,61.5877,61.5218,61.5218,6160.0
2019-10-07 15:25:00,65.42,65.48,65.42,65.44,7156.0,61.5406,61.5971,61.5406,61.5594,7156.0
2019-10-07 15:30:00,65.46,65.46,65.36,65.36,10996.0,61.5783,61.5783,61.4842,61.4842,10996.0
2019-10-07 15:35:00,65.36,65.4,65.36,65.4,5500.0,61.4842,61.5218,61.4842,61.5218,5500.0
2019-10-07 15:40:00,65.39,65.39,65.33,65.36,8400.0,61.5124,61.5124,61.456,61.4842,8400.0
2019-10-07 15:45:00,65.35,65.4,65.29,65.35,79352.0,61.4748,61.5218,61.4183,61.4748,79352.0
2019-10-07 15:50:00,65.35,65.35,65.23,65.3,29776.0,61.4748,61.4748,61.3619,61.4277,29776.0
2019-10-07 15:55:00,65.28,65.43,65.24,65.27,74108.0,61.4089,61.55,61.3713,61.3995,74108.0
2019-10-08 09:30:00,64.7,64.79,64.55,64.79,27420.0,60.8633,60.948,60.7222,60.948,27420.0
2019-10-08 09:35:00,64.7,64.92,64.57,64.81,13784.0,60.8633,61.0703,60.741,60.9668,13784.0
2019-10-08 09:40:00,64.73,64.86,64.73,64.73,8072.0,60.8915,61.0138,60.8915,60.8915,8072.0
2019-10-08 09:45:00,64.79,64.79,64.54,64.61,6116.0,60.948,60.948,60.7128,60.7787,6116.0
2019-10-08 09:50:00,64.55,64.79,64.55,64.75,10444.0,60.7222,60.948,60.7222,60.9104,10444.0
2019-10-08 09:55:00,64.73,64.74,64.65,64.66,12036.0,60.8915,60.9009,60.8163,60.8257,12036.0
2019-10-08 10:00:00,64.74,64.74,64.59,64.7,18500.0,60.9009,60.9009,60.7598,60.8633,18500.0
2019-10-08 10:05:00,64.67,64.71,64.46,64.49,5680.0,60.8351,60.8727,60.6376,60.6658,5680.0
2019-10-08 10:10:00,64.41,64.45,64.32,64.44,16504.0,60.5905,60.6281,60.5059,60.6187,16504.0
2019-10-08 10:15:00,64.4,64.44,64.35,64.44,7968.0,60.5811,60.6187,60.5341,60.6187,7968.0
2019-10-08 10:20:00,64.35,64.41,64.32,64.41,3476.0,60.5341,60.5905,60.5059,60.5905,3476.0
2019-10-08 10:25:00,64.39,64.46,64.39,64.46,5916.0,60.5717,60.6376,60.5717,60.6376,5916.0
2019-10-08 10:30:00,64.52,64.55,64.44,64.45,4884.0,60.694,60.7222,60.6187,60.6281,4884.0
2019-10-08 10:35:00,64.49,64.49,64.44,64.49,4772.0,60.6658,60.6658,60.6187,60.6658,4772.0
2019-10-08 10:40:00,64.65,64.66,64.64,64.66,5452.0,60.8163,60.8257,60.8069,60.8257,5452.0
2019-10-08 10:45:00,64.66,64.66,64.49,64.52,9688.0,60.8257,60.8257,60.6658,60.694,9688.0
2019-10-08 10:50:00,64.51,64.53,64.49,64.5,11280.0,60.6846,60.7034,60.6658,60.6752,11280.0
2019-10-08 10:55:00,64.57,64.76,64.57,64.76,17288.0,60.741,60.9198,60.741,60.9198,17288.0
2019-10-08 11:00:00,64.77,64.81,64.71,64.79,8200.0,60.9292,60.9668,60.8727,60.948,8200.0
2019-10-08 11:05:00,64.81,64.83,64.68,64.68,6076.0,60.9668,60.9856,60.8445,60.8445,6076.0
2019-10-08 11:10:00,64.69,64.72,64.63,64.72,5024.0,60.8539,60.8821,60.7975,60.8821,5024.0
2019-10-08 11:15:00,64.82,64.9,64.82,64.83,4108.0,60.9762,61.0515,60.9762,60.9856,4108.0
2019-10-08 11:20:00,64.82,64.85,64.78,64.79,4400.0,60.9762,61.0044,60.9386,60.948,4400.0
2019-10-08 11:25:00,64.77,64.81,64.74,64.74,4052.0,60.9292,60.9668,60.9009,60.9009,4052.0
2019-10-08 11:30:00,64.69,64.69,64.61,64.67,5600.0,60.8539,60.8539,60.7787,60.8351,5600.0
2019-10-08 11:35:00,64.63,64.66,64.61,64.63,9600.0,60.7975,60.8257,60.7787,60.7975,9600.0
2019-10-08 11:40:00,64.64,64.67,64.61,64.66,9260.0,60.8069,60.8351,60.7787,60.8257,9260.0
2019-10-08 11:45:00,64.67,64.69,64.64,64.66,5600.0,60.8351,60.8539,60.8069,60.8257,5600.0
2019-10-08 11:50:00,64.67,64.79,64.67,64.76,2000.0,60.8351,60.948,60.8351,60.9198,2000.0
2019-10-08 11:55:00,64.74,64.78,64.7,64.78,2800.0,60.9009,60.9386,60.8633,60.9386,2800.0
2019-10-08 12:00:00,64.76,64.76,64.72,64.72,3600.0,60.9198,60.9198,60.8821,60.8821,3600.0
2019-10-08 12:05:00,64.75,64.79,64.71,64.78,13200.0,60.9104,60.948,60.8727,60.9386,13200.0
2019-10-08 12:10:00,64.77,64.83,64.75,64.83,52000.0,60.9292,60.9856,60.9104,60.9856,52000.0
2019-10-08 12:15:00,64.77,64.8,64.77,64.77,2000.0,60.9292,60.9574,60.9292,60.9292,2000.0
2019-10-08 12:20:00,64.86,64.92,64.82,64.92,12000.0,61.0138,61.0703,60.9762,61.0703,12000.0
2019-10-08 12:25:00,64.94,64.94,64.92,64.92,1200.0,61.0891,61.0891,61.0703,61.0703,1200.0
2019-10-08 12:30:00,64.91,64.94,64.87,64.94,16400.0,61.0609,61.0891,61.0232,61.0891,16400.0
2019-10-08 12:35:00,64.9,64.92,64.9,64.92,1200.0,61.0515,61.0703,61.0515,61.0703,1200.0
2019-10-08 12:40:00,64.92,65.09,64.92,65.09,7200.0,61.0703,61.2302,61.0703,61.2302,7200.0
2019-10-08 12:45:00,65.13,65.24,65.12,65.12,14600.0,61.2678,61.3713,61.2584,61.2584,14600.0
2019-10-08 12:50:00,65.15,65.15,65.12,65.13,2400.0,61.2866,61.2866,61.2584,61.2678,2400.0
2019-10-08 12:55:00,65.18,65.2,65.09,65.18,9840.0,61.3149,61.3337,61.2302,61.3149,9840.0
2019-10-08 13:00:00,65.15,65.22,65.15,65.17,14400.0,61.2866,61.3525,61.2866,61.3054,14400.0
2019-10-08 13:05:00,65.15,65.19,65.12,65.16,10076.0,61.2866,61.3243,61.2584,61.296,10076.0
2019-10-08 13:10:00,65.13,65.2,65.11,65.19,7200.0,61.2678,61.3337,61.249,61.3243,7200.0
2019-10-08 13:15:00,65.2,65.25,65.18,65.25,3608.0,61.3337,61.3807,61.3149,61.3807,3608.0
2019-10-08 13:20:00,65.24,65.27,65.24,65.27,10800.0,61.3713,61.3995,61.3713,61.3995,10800.0
2019-10-08 13:25:00,65.31,65.39,65.31,65.37,29872.0,61.4371,61.5124,61.4371,61.4936,29872.0
2019-10-08 13:30:00,65.4,65.47,65.38,65.42,22400.0,61.5218,61.5877,61.503,61.5406,22400.0
2019-10-08 13:35:00,65.42,65.42,65.29,65.34,3600.0,61.5406,61.5406,61.4183,61.4654,3600.0
2019-10-08 13:40:00,65.35,65.42,65.35,65.41,2800.0,61.4748,61.5406,61.4748,61.5312,2800.0
2019-10-08 13:45:00,65.41,65.45,65.36,65.45,8160.0,61.5312,61.5688,61.4842,61.5688,8160.0
2019-10-08 13:50:00,65.4,65.4,65.36,65.36,4000.0,61.5218,61.5218,61.4842,61.4842,4000.0
2019-10-08 13:55:00,65.33,65.33,65.3,65.32,7200.0,61.456,61.456,61.4277,61.4466,7200.0
2019-10-08 14:00:00,65.3,65.33,65.25,65.25,8400.0,61.4277,61.456,61.3807,61.3807,8400.0
2019-10-08 14:05:00,65.27,65.38,65.26,65.33,8800.0,61.3995,61.503,61.3901,61.456,8800.0
2019-10-08 14:10:00,65.31,65.31,65.22,65.27,3600.0,61.4371,61.4371,61.3525,61.3995,3600.0
2019-10-08 14:15:00,65.28,65.28,65.24,65.25,2800.0,61.4089,61.4089,61.3713,61.3807,2800.0
2019-10-08 14:20:00,65.3,65.32,65.24,65.27,6404.0,61.4277,61.4466,61.3713,61.3995,6404.0
2019-10-08 14:25:00,65.26,65.29,65.26,65.29,16880.0,61.3901,61.4183,61.3901,61.4183,16880.0
2019-10-08 14:30:00,65.33,65.49,65.31,65.48,10000.0,61.456,61.6065,61.4371,61.5971,10000.0
2019-10-08 14:35:00,65.57,65.66,65.54,65.54,14476.0,61.6817,61.7664,61.6535,61.6535,14476.0
2019-10-08 14:40:00,65.52,65.57,65.52,65.55,4400.0,61.6347,61.6817,61.6347,61.6629,4400.0
2019-10-08 14:45:00,65.52,65.68,65.52,65.66,6000.0,61.6347,61.7852,61.6347,61.7664,6000.0
2019-10-08 14:50:00,65.67,65.7,65.58,65.63,8804.0,61.7758,61.804,61.6911,61.7382,8804.0
2019-10-08 14:55:00,65.58,65.58,65.16,65.41,43464.0,61.6911,61.6911,61.296,61.5312,43464.0
2019-10-08 15:00:00,65.45,65.48,65.38,65.38,20000.0,61.5688,61.5971,61.503,61.503,20000.0
2019-10-08 15:05:00,65.39,65.45,65.36,65.37,10392.0,61.5124,61.5688,61.4842,61.4936,10392.0
2019-10-08 15:10:00,65.35,65.36,65.24,65.3,7200.0,61.4748,61.4842,61.3713,61.4277,7200.0
2019-10-08 15:15:00,65.25,65.33,65.25,65.31,6000.0,61.3807,61.456,61.3807,61.4371,6000.0
2019-10-08 15:20:00,65.31,65.39,65.31,65.39,9600.0,61.4371,61.5124,61.4371,61.5124,9600.0
2019-10-08 15:25:00,65.39,65.42,65.36,65.41,13432.0,61.5124,61.5406,61.4842,61.5312,13432.0
2019-10-08 15:30:00,65.42,65.45,65.34,65.34,18472.0,61.5406,61.5688,61.4654,61.4654,18472.0
2019-10-08 15:35:00,65.28,65.32,65.17,65.17,19240.0,61.4089,61.4466,61.3054,61.3054,19240.0
2019-10-08 15:40:00,65.17,65.19,65.13,65.16,12800.0,61.3054,61.3243,61.2678,61.296,12800.0
2019-10-08 15:45:00,65.17,65.23,65.16,65.21,40400.0,61.3054,61.3619,61.296,61.3431,40400.0
2019-10-08 15:50:00,65.22,65.27,65.17,65.24,70428.0,61.3525,61.3995,61.3054,61.3713,70428.0
2019-10-08 15:55:00,65.21,65.28,65.05,65.06,321516.0,61.3431,61.4089,61.1926,61.202,321516.0
2019-10-09 09:30:00,65.29,65.58,65.23,65.39,39320.0,61.4183,61.6911,61.3619,61.5124,39320.0
2019-10-09 09:35:00,65.46,65.64,65.46,65.64,4800.0,61.5783,61.7476,61.5783,61.7476,4800.0
2019-10-09 09:40:00,65.61,65.67,65.6,65.6,2408.0,61.7194,61.7758,61.7099,61.7099,2408.0
2019-10-09 09:45:00,65.49,65.49,65.42,65.43,2000.0,61.6065,61.6065,61.5406,61.55,2000.0
2019-10-09 09:50:00,65.44,65.52,65.35,65.35,5200.0,61.5594,61.6347,61.4748,61.4748,5200.0
2019-10-09 09:55:00,65.34,65.42,65.34,65.42,2840.0,61.4654,61.5406,61.4654,61.5406,2840.0
2019-10-09 10:00:00,65.45,65.54,65.45,65.52,5600.0,61.5688,61.6535,61.5688,61.6347,5600.0
2019-10-09 10:05:00,65.46,65.46,65.39,65.41,6800.0,61.5783,61.5783,61.5124,61.5312,6800.0
2019-10-09 10:10:00,65.34,65.41,65.33,65.37,2400.0,61.4654,61.5312,61.456,61.4936,2400.0
2019-10-09 10:15:00,65.36,65.41,65.36,65.38,2800.0,61.4842,61.5312,61.4842,61.503,2800.0
2019-10-09 10:20:00,65.4,65.46,65.4,65.46,1600.0,61.5218,61.5783,61.5218,61.5783,1600.0
2019-10-09 10:25:00,65.47,65.49,65.44,65.49,2000.0,61.5877,61.6065,61.5594,61.6065,2000.0
2019-10-09 10:30:00,65.55,65.59,65.5,65.57,7600.0,61.6629,61.7005,61.6159,61.6817,7600.0
2019-10-09 10:35:00,65.48,65.55,65.44,65.5,10688.0,61.5971,61.6629,61.5594,61.6159,10688.0
2019-10-09 10:40:00,65.53,65.53,65.51,65.51,4320.0,61.6441,61.6441,61.6253,61.6253,4320.0
2019-10-09 10:45:00,65.56,65.65,65.56,65.58,14028.0,61.6723,61.757,61.6723,61.6911,14028.0
2019-10-09 10:50:00,65.56,65.57,65.5,65.56,16848.0,61.6723,61.6817,61.6159,61.6723,16848.0
2019-10-09 10:55:00,65.52,65.6,65.52,65.6,2780.0,61.6347,61.7099,61.6347,61.7099,2780.0
2019-10-09 11:00:00,65.61,65.63,65.42,65.48,8000.0,61.7194,61.7382,61.5406,61.5971,8000.0
2019-10-09 11:05:00,65.45,65.45,65.39,65.39,1200.0,61.5688,61.5688,61.5124,61.5124,1200.0
2019-10-09 11:10:00,65.42,65.45,65.35,65.39,5716.0,61.5406,61.5688,61.4748,61.5124,5716.0
2019-10-09 11:15:00,65.39,65.42,65.35,65.41,4000.0,61.5124,61.5406,61.4748,61.5312,4000.0
2019-10-09 11:20:00,65.39,65.4,65.36,65.39,3676.0,61.5124,61.5218,61.4842,61.5124,3676.0
2019-10-09 11:25:00,65.37,65.37,65.3,65.34,2800.0,61.4936,61.4936,61.4277,61.4654,2800.0
2019-10-09 11:30:00,65.33,65.45,65.33,65.45,2400.0,61.456,61.5688,61.456,61.5688,2400.0
2019-10-09 11:35:00,65.43,65.46,65.39,65.45,5200.0,61.55,61.5783,61.5124,61.5688,5200.0
2019-10-09 11:40:00,65.51,65.51,65.48,65.48,1200.0,61.6253,61.6253,61.5971,61.5971,1200.0
2019-10-09 11:45:00,65.49,65.58,65.49,65.55,4400.0,61.6065,61.6911,61.6065,61.6629,4400.0
2019-10-09 11:50:00,65.56,65.59,65.56,65.59,1200.0,61.6723,61.7005,61.6723,61.7005,1200.0
2019-10-09 11:55:00,65.58,65.58,65.56,65.58,2000.0,61.6911,61.6911,61.6723,61.6911,2000.0
2019-10-09 12:00:00,65.61,65.64,65.58,65.63,9396.0,61.7194,61.7476,61.6911,61.7382,9396.0
2019-10-09 12:05:00,65.63,65.64,65.61,65.61,6252.0,61.7382,61.7476,61.7194,61.7194,6252.0
2019-10-09 12:10:00,65.59,65.61,65.59,65.61,800.0,61.7005,61.7194,61.7005,61.7194,800.0
2019-10-09 12:15:00,65.6,65.6,65.56,65.56,2800.0,61.7099,61.7099,61.6723,61.6723,2800.0
2019-10-09 12:20:00,65.52,65.52,65.52,65.52,800.0,61.6347,61.6347,61.6347,61.6347,800.0
2019-10-09 12:25:00,65.52,65.53,65.48,65.48,5200.0,61.6347,61.6441,61.5971,61.5971,5200.0
2019-10-09 12:30:00,65.5,65.53,65.5,65.53,1200.0,61.6159,61.6441,61.6159,61.6441,1200.0
2019-10-09 12:35:00,65.55,65.58,65.5,65.5,3600.0,61.6629,61.6911,61.6159,61.6159,3600.0
2019-10-09 12:40:00,65.55,65.57,65.54,65.57,1200.0,61.6629,61.6817,61.6535,61.6817,1200.0
2019-10-09 12:45:00,65.56,65.56,65.51,65.51,5200.0,61.6723,61.6723,61.6253,61.6253,5200.0
2019-10-09 12:50:00,65.5,65.52,65.5,65.52,2000.0,61.6159,61.6347,61.6159,61.6347,2000.0
2019-10-09 12:55:00,65.53,65.69,65.53,65.69,2000.0,61.6441,61.7946,61.6441,61.7946,2000.0
2019-10-09 13:00:00,65.72,65.79,65.72,65.75,15888.0,61.8228,61.8887,61.8228,61.8511,15888.0
2019-10-09 13:05:00,65.72,65.72,65.7,65.7,800.0,61.8228,61.8228,61.804,61.804,800.0
2019-10-09 13:10:00,65.71,65.71,65.64,65.66,4920.0,61.8134,61.8134,61.7476,61.7664,4920.0
2019-10-09 13:15:00,65.67,65.68,65.66,65.67,3600.0,61.7758,61.7852,61.7664,61.7758,3600.0
2019-10-09 13:20:00,65.64,65.66,65.64,65.65,1200.0,61.7476,61.7664,61.7476,61.757,1200.0
2019-10-09 13:25:00,65.65,65.72,65.65,65.69,9520.0,61.757,61.8228,61.757,61.7946,9520.0
2019-10-09 13:30:00,65.69,65.72,65.64,65.72,11688.0,61.7946,61.8228,61.7476,61.8228,11688.0
2019-10-09 13:35:00,65.74,65.76,65.74,65.74,1600.0,61.8416,61.8605,61.8416,61.8416,1600.0
2019-10-09 13:40:00,65.72,65.77,65.72,65.77,1256.0,61.8228,61.8699,61.8228,61.8699,1256.0
2019-10-09 13:45:00,65.76,65.8,65.75,65.8,6052.0,61.8605,61.8981,61.8511,61.8981,6052.0
2019-10-09 13:50:00,65.82,65.82,65.77,65.79,4740.0,61.9169,61.9169,61.8699,61.8887,4740.0
2019-10-09 13:55:00,65.79,65.79,65.75,65.79,2064.0,61.8887,61.8887,61.8511,61.8887,2064.0
2019-10-09 14:00:00,65.75,65.76,65.67,65.67,2884.0,61.8511,61.8605,61.7758,61.7758,2884.0
2019-10-09 14:05:00,65.74,65.8,65.74,65.8,3200.0,61.8416,61.8981,61.8416,61.8981,3200.0
2019-10-09 14:10:00,65.8,65.89,65.8,65.89,6000.0,61.8981,61.9828,61.8981,61.9828,6000.0
2019-10-09 14:15:00,65.9,66.01,65.9,65.99,6000.0,61.9922,62.0956,61.9922,62.0768,6000.0
2019-10-09 14:20:00,65.97,65.97,65.92,65.94,6196.0,62.058,62.058,62.011,62.0298,6196.0
2019-10-09 14:25:00,65.92,65.95,65.91,65.95,3200.0,62.011,62.0392,62.0016,62.0392,3200.0
2019-10-09 14:30:00,65.96,65.97,65.95,65.96,5232.0,62.0486,62.058,62.0392,62.0486,5232.0
2019-10-09 14:35:00,65.97,66.05,65.97,66.05,6000.0,62.058,62.1333,62.058,62.1333,6000.0
2019-10-09 14:40:00,66.03,66.03,65.94,65.96,5200.0,62.1144,62.1144,62.0298,62.0486,5200.0
2019-10-09 14:45:00,65.95,66.02,65.94,65.94,12536.0,62.0392,62.105,62.0298,62.0298,12536.0
2019-10-09 14:50:00,65.94,65.97,65.91,65.97,11600.0,62.0298,62.058,62.0016,62.058,11600.0
2019-10-09 14:55:00,65.92,65.97,65.92,65.97,5640.0,62.011,62.058,62.011,62.058,5640.0
2019-10-09 15:00:00,65.99,66.05,65.98,66.02,5032.0,62.0768,62.1333,62.0674,62.105,5032.0
2019-10-09 15:05:00,66.04,66.04,66.01,66.01,3600.0,62.1239,62.1239,62.0956,62.0956,3600.0
2019-10-09 15:10:00,66.01,66.02,65.97,65.97,5028.0,62.0956,62.105,62.058,62.058,5028.0
2019-10-09 15:15:00,65.98,66.04,65.98,66.03,2400.0,62.0674,62.1239,62.0674,62.1144,2400.0
2019-10-09 15:20:00,66.03,66.05,66.01,66.03,4800.0,62.1144,62.1333,62.0956,62.1144,4800.0
2019-10-09 15:25:00,66.04,66.06,65.96,66.02,4400.0,62.1239,62.1427,62.0486,62.105,4400.0
2019-10-09 15:30:00,66.03,66.05,65.99,66.05,9592.0,62.1144,62.1333,62.0768,62.1333,9592.0
2019-10-09 15:35:00,66.07,66.11,66.07,66.11,11732.0,62.1521,62.1897,62.1521,62.1897,11732.0
2019-10-09 15:40:00,66.09,66.1,65.83,65.87,18616.0,62.1709,62.1803,61.9263,61.9639,18616.0
2019-10-09 15:45:00,65.87,65.91,65.81,65.85,11376.0,61.9639,62.0016,61.9075,61.9451,11376.0
2019-10-09 15:50:00,65.86,65.95,65.85,65.92,18588.0,61.9545,62.0392,61.9451,62.011,18588.0
2019-10-09 15:55:00,65.98,66.01,65.83,65.87,58208.0,62.0674,62.0956,61.9263,61.9639,58208.0
2019-10-10 09:30:00,65.84,65.99,65.81,65.93,29028.0,61.9357,62.0768,61.9075,62.0204,29028.0
2019-10-10 09:35:00,65.99,65.99,65.69,65.73,10800.0,62.0768,62.0768,61.7946,61.8322,10800.0
2019-10-10 09:40:00,65.71,65.72,65.53,65.55,19600.0,61.8134,61.8228,61.6441,61.6629,19600.0
2019-10-10 09:45:00,65.56,65.6,65.53,65.58,15212.0,61.6723,61.7099,61.6441,61.6911,15212.0
2019-10-10 09:50:00,65.66,65.84,65.61,65.84,5844.0,61.7664,61.9357,61.7194,61.9357,5844.0
2019-10-10 09:55:00,65.85,65.91,65.79,65.86,4816.0,61.9451,62.0016,61.8887,61.9545,4816.0
2019-10-10 10:00:00,65.86,65.96,65.79,65.95,15004.0,61.9545,62.0486,61.8887,62.0392,15004.0
2019-10-10 10:05:00,65.97,65.99,65.86,65.92,27184.0,62.058,62.0768,61.9545,62.011,27184.0
2019-10-10 10:10:00,65.92,65.96,65.89,65.95,25276.0,62.011,62.0486,61.9828,62.0392,25276.0
2019-10-10 10:15:00,65.97,66.14,65.97,66.13,12288.0,62.058,62.2179,62.058,62.2085,12288.0
2019-10-10 10:20:00,66.14,66.19,66.11,66.19,7504.0,62.2179,62.265,62.1897,62.265,7504.0
2019-10-10 10:25:00,66.14,66.14,66.04,66.1,5200.0,62.2179,62.2179,62.1239,62.1803,5200.0
2019-10-10 10:30:00,66.08,66.19,66.08,66.19,7600.0,62.1615,62.265,62.1615,62.265,7600.0
2019-10-10 10:35:00,66.22,66.23,66.16,66.16,5512.0,62.2932,62.3026,62.2367,62.2367,5512.0
2019-10-10 10:40:00,66.16,66.2,66.14,66.2,7000.0,62.2367,62.2744,62.2179,62.2744,7000.0
2019-10-10 10:45:00,66.2,66.21,66.14,66.14,7200.0,62.2744,62.2838,62.2179,62.2179,7200.0
2019-10-10 10:50:00,66.1,66.21,66.1,66.21,3600.0,62.1803,62.2838,62.1803,62.2838,3600.0
2019-10-10 10:55:00,66.24,66.35,66.24,66.35,6840.0,62.312,62.4155,62.312,62.4155,6840.0
2019-10-10 11:00:00,66.38,66.41,66.34,66.39,5680.0,62.4437,62.4719,62.4061,62.4531,5680.0
2019-10-10 11:05:00,66.44,66.53,66.41,66.52,16652.0,62.5001,62.5848,62.4719,62.5754,16652.0
2019-10-10 11:10:00,66.5,66.54,66.45,66.54,7200.0,62.5566,62.5942,62.5095,62.5942,7200.0
2019-10-10 11:15:00,66.54,66.54,66.47,66.49,11776.0,62.5942,62.5942,62.5284,62.5472,11776.0
2019-10-10 11:20:00,66.5,66.51,66.41,66.49,5600.0,62.5566,62.566,62.4719,62.5472,5600.0
2019-10-10 11:25:00,66.49,66.5,66.46,66.46,5700.0,62.5472,62.5566,62.519,62.519,5700.0
2019-10-10 11:30:00,66.48,66.58,66.47,66.58,11988.0,62.5378,62.6318,62.5284,62.6318,11988.0
2019-10-10 11:35:00,66.55,66.55,66.53,66.53,1620.0,62.6036,62.6036,62.5848,62.5848,1620.0
2019-10-10 11:40:00,66.53,66.62,66.53,66.6,19564.0,62.5848,62.6695,62.5848,62.6506,19564.0
2019-10-10 11:45:00,66.61,66.67,66.59,66.67,3600.0,62.6601,62.7165,62.6412,62.7165,3600.0
2019-10-10 11:50:00,66.67,66.67,66.58,66.6,7200.0,62.7165,62.7165,62.6318,62.6506,7200.0
2019-10-10 11:55:00,66.61,66.61,66.55,66.55,6264.0,62.6601,62.6601,62.6036,62.6036,6264.0
2019-10-10 12:00:00,66.54,66.58,66.54,66.58,2000.0,62.5942,62.6318,62.5942,62.6318,2000.0
2019-10-10 12:05:00,66.55,66.55,66.47,66.5,5704.0,62.6036,62.6036,62.5284,62.5566,5704.0
2019-10-10 12:10:00,66.47,66.6,66.47,66.56,7600.0,62.5284,62.6506,62.5284,62.613,7600.0
2019-10-10 12:15:00,66.53,66.54,66.5,66.5,6000.0,62.5848,62.5942,62.5566,62.5566,6000.0
2019-10-10 12:20:00,66.49,66.49,66.49,66.49,1200.0,62.5472,62.5472,62.5472,62.5472,1200.0
2019-10-10 12:25:00,66.5,66.5,66.42,66.42,2400.0,62.5566,62.5566,62.4813,62.4813,2400.0
2019-10-10 12:30:00,66.42,66.42,66.26,66.26,5200.0,62.4813,62.4813,62.3308,62.3308,5200.0
2019-10-10 12:35:00,66.32,66.34,66.3,66.3,3260.0,62.3873,62.4061,62.3684,62.3684,3260.0
2019-10-10 12:40:00,66.31,66.39,66.31,66.35,5852.0,62.3778,62.4531,62.3778,62.4155,5852.0
2019-10-10 12:45:00,66.35,66.37,66.32,66.37,2400.0,62.4155,62.4343,62.3873,62.4343,2400.0
2019-10-10 12:50:00,66.34,66.38,66.32,66.38,4800.0,62.4061,62.4437,62.3873,62.4437,4800.0
2019-10-10 12:55:00,66.4,66.46,66.4,66.46,2400.0,62.4625,62.519,62.4625,62.519,2400.0
2019-10-10 13:00:00,66.43,66.43,66.39,66.41,2800.0,62.4907,62.4907,62.4531,62.4719,2800.0
2019-10-10 13:05:00,66.37,66.43,66.37,66.41,4000.0,62.4343,62.4907,62.4343,62.4719,4000.0
2019-10-10 13:10:00,66.44,66.49,66.44,66.49,4400.0,62.5001,62.5472,62.5001,62.5472,4400.0
2019-10-10 13:15:00,66.48,66.48,66.36,66.36,6000.0,62.5378,62.5378,62.4249,62.4249,6000.0
2019-10-10 13:20:00,66.34,66.36,66.32,66.35,6000.0,62.4061,62.4249,62.3873,62.4155,6000.0
2019-10-10 13:25:00,66.39,66.39,66.36,66.36,5152.0,62.4531,62.4531,62.4249,62.4249,5152.0
2019-10-10 13:30:00,66.35,66.37,66.25,66.28,7804.0,62.4155,62.4343,62.3214,62.3496,7804.0
2019-10-10 13:35:00,66.33,66.33,66.28,66.29,2400.0,62.3967,62.3967,62.3496,62.359,2400.0
2019-10-10 13:40:00,66.29,66.32,66.25,66.3,6800.0,62.359,62.3873,62.3214,62.3684,6800.0
2019-10-10 13:45:00,66.29,66.34,66.29,66.33,8000.0,62.359,62.4061,62.359,62.3967,8000.0
2019-10-10 13:50:00,66.36,66.46,66.36,66.46,4800.0,62.4249,62.519,62.4249,62.519,4800.0
2019-10-10 13:55:00,66.44,66.51,66.42,66.48,12188.0,62.5001,62.566,62.4813,62.5378,12188.0
2019-10-10 14:00:00,66.48,66.48,66.43,66.44,4828.0,62.5378,62.5378,62.4907,62.5001,4828.0
2019-10-10 14:05:00,66.48,66.48,66.22,66.29,39020.0,62.5378,62.5378,62.2932,62.359,39020.0
2019-10-10 14:10:00,66.32,66.49,66.32,66.49,8404.0,62.3873,62.5472,62.3873,62.5472,8404.0
2019-10-10 14:15:00,66.48,66.51,66.47,66.48,11560.0,62.5378,62.566,62.5284,62.5378,11560.0
2019-10-10 14:20:00,66.49,66.5,66.42,66.47,6400.0,62.5472,62.5566,62.4813,62.5284,6400.0
2019-10-10 14:25:00,66.46,66.46,66.39,66.43,8400.0,62.519,62.519,62.4531,62.4907,8400.0
2019-10-10 14:30:00,66.42,66.5,66.42,66.48,8992.0,62.4813,62.5566,62.4813,62.5378,8992.0
2019-10-10 14:35:00,66.44,66.44,66.37,66.42,10436.0,62.5001,62.5001,62.4343,62.4813,10436.0
2019-10-10 14:40:00,66.39,66.4,66.3,66.3,47976.0,62.4531,62.4625,62.3684,62.3684,47976.0
2019-10-10 14:45:00,66.31,66.36,66.31,66.36,12400.0,62.3778,62.4249,62.3778,62.4249,12400.0
2019-10-10 14:50:00,66.36,66.41,66.35,66.4,40300.0,62.4249,62.4719,62.4155,62.4625,40300.0
2019-10-10 14:55:00,66.38,66.41,66.38,66.4,30924.0,62.4437,62.4719,62.4437,62.4625,30924.0
2019-10-10 15:00:00,66.39,66.43,66.32,66.32,49596.0,62.4531,62.4907,62.3873,62.3873,49596.0
2019-10-10 15:05:00,66.36,66.37,66.35,66.36,5200.0,62.4249,62.4343,62.4155,62.4249,5200.0
2019-10-10 15:10:00,66.35,66.42,66.34,66.42,20688.0,62.4155,62.4813,62.4061,62.4813,20688.0
2019-10-10 15:15:00,66.47,66.5,66.41,66.5,8156.0,62.5284,62.5566,62.4719,62.5566,8156.0
2019-10-10 15:20:00,66.49,66.54,66.49,66.54,4800.0,62.5472,62.5942,62.5472,62.5942,4800.0
2019-10-10 15:25:00,66.54,66.57,66.51,66.55,9128.0,62.5942,62.6224,62.566,62.6036,9128.0
2019-10-10 15:30:00,66.55,66.55,66.44,66.44,10488.0,62.6036,62.6036,62.5001,62.5001,10488.0
2019-10-10 15:35:00,66.42,66.48,66.42,66.48,11820.0,62.4813,62.5378,62.4813,62.5378,11820.0
2019-10-10 15:40:00,66.48,66.51,66.45,66.47,12432.0,62.5378,62.566,62.5095,62.5284,12432.0
2019-10-10 15:45:00,66.47,66.58,66.47,66.58,15060.0,62.5284,62.6318,62.5284,62.6318,15060.0
2019-10-10 15:50:00,66.57,66.58,66.51,66.55,19680.0,62.6224,62.6318,62.566,62.6036,19680.0
2019-10-10 15:55:00,66.53,66.54,66.47,66.52,86892.0,62.5848,62.5942,62.5284,62.5754,86892.0
2019-10-11 09:30:00,67.58,67.95,67.13,67.45,103104.0,63.5725,63.9206,63.1492,63.4502,103104.0
2019-10-11 09:35:00,67.33,67.48,67.18,67.18,11944.0,63.3374,63.4785,63.1963,63.1963,11944.0
2019-10-11 09:40:00,67.16,67.16,67.08,67.16,27304.0,63.1774,63.1774,63.1022,63.1774,27304.0
2019-10-11 09:45:00,67.23,67.38,67.23,67.31,8800.0,63.2433,63.3844,63.2433,63.3185,8800.0
2019-10-11 09:50:00,67.34,67.46,67.29,67.35,25548.0,63.3468,63.4597,63.2997,63.3562,25548.0
2019-10-11 09:55:00,67.41,67.45,67.36,67.44,9600.0,63.4126,63.4502,63.3656,63.4408,9600.0
2019-10-11 10:00:00,67.45,67.48,67.38,67.45,28472.0,63.4502,63.4785,63.3844,63.4502,28472.0
2019-10-11 10:05:00,67.44,67.59,67.42,67.5,25432.0,63.4408,63.5819,63.422,63.4973,25432.0
2019-10-11 10:10:00,67.55,67.59,67.51,67.51,16184.0,63.5443,63.5819,63.5067,63.5067,16184.0
2019-10-11 10:15:00,67.49,67.54,67.44,67.54,5600.0,63.4879,63.5349,63.4408,63.5349,5600.0
2019-10-11 10:20:00,67.53,67.59,67.53,67.53,7200.0,63.5255,63.5819,63.5255,63.5255,7200.0
2019-10-11 10:25:00,67.53,67.57,67.48,67.53,6624.0,63.5255,63.5631,63.4785,63.5255,6624.0
2019-10-11 10:30:00,67.54,67.55,67.43,67.46,4800.0,63.5349,63.5443,63.4314,63.4597,4800.0
2019-10-11 10:35:00,67.48,67.52,67.43,67.43,5200.0,63.4785,63.5161,63.4314,63.4314,5200.0
2019-10-11 10:40:00,67.37,67.4,67.36,67.37,5200.0,63.375,63.4032,63.3656,63.375,5200.0
2019-10-11 10:45:00,67.33,67.33,67.26,67.27,5600.0,63.3374,63.3374,63.2715,63.2809,5600.0
2019-10-11 10:50:00,67.26,67.29,67.25,67.26,5700.0,63.2715,63.2997,63.2621,63.2715,5700.0
2019-10-11 10:55:00,67.27,67.33,67.27,67.33,6740.0,63.2809,63.3374,63.2809,63.3374,6740.0
2019-10-11 11:00:00,67.35,67.49,67.35,67.49,4008.0,63.3562,63.4879,63.3562,63.4879,4008.0
2019-10-11 11:05:00,67.42,67.46,67.42,67.46,2800.0,63.422,63.4597,63.422,63.4597,2800.0
2019-10-11 11:10:00,67.47,67.47,67.4,67.43,4892.0,63.4691,63.4691,63.4032,63.4314,4892.0
2019-10-11 11:15:00,67.39,67.43,67.37,67.43,4000.0,63.3938,63.4314,63.375,63.4314,4000.0
2019-10-11 11:20:00,67.43,67.43,67.35,67.35,1200.0,63.4314,63.4314,63.3562,63.3562,1200.0
2019-10-11 11:25:00,67.38,67.42,67.36,67.41,4000.0,63.3844,63.422,63.3656,63.4126,4000.0
2019-10-11 11:30:00,67.44,67.53,67.44,67.51,5692.0,63.4408,63.5255,63.4408,63.5067,5692.0
2019-10-11 11:35:00,67.54,67.54,67.52,67.52,1200.0,63.5349,63.5349,63.5161,63.5161,1200.0
2019-10-11 11:40:00,67.51,67.51,67.45,67.45,2704.0,63.5067,63.5067,63.4502,63.4502,2704.0
2019-10-11 11:45:00,67.3,67.32,67.27,67.27,5104.0,63.3091,63.328,63.2809,63.2809,5104.0
2019-10-11 11:50:00,67.22,67.24,67.16,67.24,3656.0,63.2339,63.2527,63.1774,63.2527,3656.0
2019-10-11 11:55:00,67.17,67.17,67.13,67.13,5216.0,63.1868,63.1868,63.1492,63.1492,5216.0
2019-10-11 12:00:00,67.13,67.13,67.03,67.05,12800.0,63.1492,63.1492,63.0552,63.074,12800.0
2019-10-11 12:05:00,67.08,67.11,67.04,67.04,6420.0,63.1022,63.1304,63.0646,63.0646,6420.0
2019-10-11 12:10:00,67.04,67.1,67.02,67.08,5600.0,63.0646,63.121,63.0457,63.1022,5600.0
2019-10-11 12:15:00,67.05,67.08,67.04,67.08,2000.0,63.074,63.1022,63.0646,63.1022,2000.0
2019-10-11 12:20:00,67.04,67.17,67.04,67.17,2840.0,63.0646,63.1868,63.0646,63.1868,2840.0
2019-10-11 12:25:00,67.18,67.18,67.17,67.17,3200.0,63.1963,63.1963,63.1868,63.1868,3200.0
2019-10-11 12:30:00,67.17,67.19,66.9,67.09,15600.0,63.1868,63.2057,62.9329,63.1116,15600.0
2019-10-11 12:35:00,67.07,67.08,67.07,67.08,4000.0,63.0928,63.1022,63.0928,63.1022,4000.0
2019-10-11 12:40:00,67.06,67.06,67.06,67.06,400.0,63.0834,63.0834,63.0834,63.0834,400.0
2019-10-11 12:45:00,67.1,67.21,67.1,67.2,4000.0,63.121,63.2245,63.121,63.2151,4000.0
2019-10-11 12:50:00,67.17,67.26,67.17,67.22,3200.0,63.1868,63.2715,63.1868,63.2339,3200.0
2019-10-11 12:55:00,67.29,67.3,67.23,67.27,2432.0,63.2997,63.3091,63.2433,63.2809,2432.0
2019-10-11 13:00:00,67.2,67.2,67.18,67.18,800.0,63.2151,63.2151,63.1963,63.1963,800.0
2019-10-11 13:05:00,67.17,67.17,67.12,67.17,4000.0,63.1868,63.1868,63.1398,63.1868,4000.0
2019-10-11 13:10:00,67.17,67.18,67.06,67.06,5400.0,63.1868,63.1963,63.0834,63.0834,5400.0
2019-10-11 13:15:00,67.06,67.1,66.95,66.97,15608.0,63.0834,63.121,62.9799,62.9987,15608.0
2019-10-11 13:20:00,66.99,67.02,66.95,67.02,2940.0,63.0175,63.0457,62.9799,63.0457,2940.0
2019-10-11 13:25:00,67.01,67.29,67.01,67.11,15200.0,63.0363,63.2997,63.0363,63.1304,15200.0
2019-10-11 13:30:00,67.07,67.13,67.07,67.11,2884.0,63.0928,63.1492,63.0928,63.1304,2884.0
2019-10-11 13:35:00,67.11,67.12,67.08,67.12,1200.0,63.1304,63.1398,63.1022,63.1398,1200.0
2019-10-11 13:40:00,67.13,67.21,67.13,67.21,2800.0,63.1492,63.2245,63.1492,63.2245,2800.0
2019-10-11 13:45:00,67.21,67.21,67.14,67.17,1600.0,63.2245,63.2245,63.1586,63.1868,1600.0
2019-10-11 13:50:00,67.21,67.24,67.15,67.15,4400.0,63.2245,63.2527,63.168,63.168,4400.0
2019-10-11 13:55:00,67.18,67.25,67.18,67.2,4600.0,63.1963,63.2621,63.1963,63.2151,4600.0
2019-10-11 14:00:00,67.16,67.16,67.11,67.11,800.0,63.1774,63.1774,63.1304,63.1304,800.0
2019-10-11 14:05:00,67.15,67.2,67.15,67.19,2800.0,63.168,63.2151,63.168,63.2057,2800.0
2019-10-11 14:10:00,67.12,67.22,67.06,67.06,7200.0,63.1398,63.2339,63.0834,63.0834,7200.0
2019-10-11 14:15:00,67.09,67.1,67.01,67.08,9784.0,63.1116,63.121,63.0363,63.1022,9784.0
2019-10-11 14:20:00,67.08,67.13,67.08,67.11,2876.0,63.1022,63.1492,63.1022,63.1304,2876.0
2019-10-11 14:25:00,67.15,67.28,67.15,67.22,9588.0,63.168,63.2903,63.168,63.2339,9588.0
2019-10-11 14:30:00,67.22,67.28,67.2,67.27,7584.0,63.2339,63.2903,63.2151,63.2809,7584.0
2019-10-11 14:35:00,67.23,67.23,67.2,67.22,6976.0,63.2433,63.2433,63.2151,63.2339,6976.0
2019-10-11 14:40:00,67.25,67.28,67.23,67.27,7200.0,63.2621,63.2903,63.2433,63.2809,7200.0
2019-10-11 14:45:00,67.26,67.28,67.2,67.23,3600.0,63.2715,63.2903,63.2151,63.2433,3600.0
2019-10-11 14:50:00,67.22,67.27,67.22,67.25,4400.0,63.2339,63.2809,63.2339,63.2621,4400.0
2019-10-11 14:55:00,67.22,67.24,67.22,67.24,2000.0,63.2339,63.2527,63.2339,63.2527,2000.0
2019-10-11 15:00:00,67.24,67.25,67.23,67.23,5200.0,63.2527,63.2621,63.2433,63.2433,5200.0
2019-10-11 15:05:00,67.22,67.25,67.21,67.25,2424.0,63.2339,63.2621,63.2245,63.2621,2424.0
2019-10-11 15:10:00,67.27,67.29,67.2,67.29,8000.0,63.2809,63.2997,63.2151,63.2997,8000.0
2019-10-11 15:15:00,67.3,67.32,67.26,67.31,15800.0,63.3091,63.328,63.2715,63.3185,15800.0
2019-10-11 15:20:00,67.31,67.31,67.21,67.25,8000.0,63.3185,63.3185,63.2245,63.2621,8000.0
2019-10-11 15:25:00,67.25,67.29,67.24,67.26,8016.0,63.2621,63.2997,63.2527,63.2715,8016.0
2019-10-11 15:30:00,67.28,67.36,67.23,67.36,24000.0,63.2903,63.3656,63.2433,63.3656,24000.0
2019-10-11 15:35:00,67.36,67.42,67.28,67.41,11028.0,63.3656,63.422,63.2903,63.4126,11028.0
2019-10-11 15:40:00,67.41,67.44,67.28,67.28,12276.0,63.4126,63.4408,63.2903,63.2903,12276.0
2019-10-11 15:45:00,67.13,67.13,66.99,67.03,16552.0,63.1492,63.1492,63.0175,63.0552,16552.0
2019-10-11 15:50:00,67.02,67.08,66.83,66.83,38324.0,63.0457,63.1022,62.867,62.867,38324.0
2019-10-11 15:55:00,66.89,66.94,66.83,66.91,85024.0,62.9235,62.9705,62.867,62.9423,85024.0
2019-10-14 09:30:00,66.92,67.04,66.55,66.55,21228.0,62.9517,63.0646,62.6036,62.6036,21228.0
2019-10-14 09:35:00,66.8,66.9,66.72,66.9,5600.0,62.8388,62.9329,62.7635,62.9329,5600.0
2019-10-14 09:40:00,66.9,66.9,66.75,66.84,8000.0,62.9329,62.9329,62.7918,62.8764,8000.0
2019-10-14 09:45:00,66.74,66.82,66.74,66.78,15028.0,62.7823,62.8576,62.7823,62.82,15028.0
2019-10-14 09:50:00,66.8,66.82,66.79,66.82,2800.0,62.8388,62.8576,62.8294,62.8576,2800.0
2019-10-14 09:55:00,66.75,66.85,66.75,66.85,4400.0,62.7918,62.8858,62.7918,62.8858,4400.0
2019-10-14 10:00:00,66.86,66.86,66.83,66.83,1600.0,62.8952,62.8952,62.867,62.867,1600.0
2019-10-14 10:05:00,66.89,66.93,66.87,66.92,4400.0,62.9235,62.9611,62.9046,62.9517,4400.0
2019-10-14 10:10:00,66.88,66.89,66.85,66.89,3688.0,62.914,62.9235,62.8858,62.9235,3688.0
2019-10-14 10:15:00,66.84,66.86,66.82,66.82,2000.0,62.8764,62.8952,62.8576,62.8576,2000.0
2019-10-14 10:20:00,66.67,66.72,66.67,66.72,1464.0,62.7165,62.7635,62.7165,62.7635,1464.0
2019-10-14 10:25:00,66.65,66.69,66.64,66.69,3600.0,62.6977,62.7353,62.6883,62.7353,3600.0
2019-10-14 10:30:00,66.74,66.83,66.68,66.7,15536.0,62.7823,62.867,62.7259,62.7447,15536.0
2019-10-14 10:35:00,66.73,66.79,66.72,66.76,18084.0,62.7729,62.8294,62.7635,62.8012,18084.0
2019-10-14 10:40:00,66.8,66.93,66.8,66.93,6800.0,62.8388,62.9611,62.8388,62.9611,6800.0
2019-10-14 10:45:00,66.96,67.07,66.94,66.95,8436.0,62.9893,63.0928,62.9705,62.9799,8436.0
2019-10-14 10:50:00,66.92,66.98,66.92,66.94,5260.0,62.9517,63.0081,62.9517,62.9705,5260.0
2019-10-14 10:55:00,66.97,66.98,66.93,66.96,6000.0,62.9987,63.0081,62.9611,62.9893,6000.0
2019-10-14 11:00:00,66.94,66.94,66.82,66.82,6000.0,62.9705,62.9705,62.8576,62.8576,6000.0
2019-10-14 11:05:00,66.87,66.94,66.87,66.93,5600.0,62.9046,62.9705,62.9046,62.9611,5600.0
2019-10-14 11:10:00,66.95,66.98,66.89,66.97,5636.0,62.9799,63.0081,62.9235,62.9987,5636.0
2019-10-14 11:15:00,67.02,67.02,66.92,66.94,5200.0,63.0457,63.0457,62.9517,62.9705,5200.0
2019-10-14 11:20:00,66.92,66.92,66.87,66.89,11640.0,62.9517,62.9517,62.9046,62.9235,11640.0
2019-10-14 11:25:00,66.91,66.91,66.82,66.83,4000.0,62.9423,62.9423,62.8576,62.867,4000.0
2019-10-14 11:30:00,66.86,66.9,66.86,66.9,1200.0,62.8952,62.9329,62.8952,62.9329,1200.0
2019-10-14 11:35:00,66.92,66.96,66.91,66.96,3600.0,62.9517,62.9893,62.9423,62.9893,3600.0
2019-10-14 11:40:00,66.97,66.97,66.91,66.91,5224.0,62.9987,62.9987,62.9423,62.9423,5224.0
2019-10-14 11:45:00,66.92,66.96,66.91,66.95,9200.0,62.9517,62.9893,62.9423,62.9799,9200.0
2019-10-14 11:50:00,66.98,66.98,66.91,66.93,4400.0,63.0081,63.0081,62.9423,62.9611,4400.0
2019-10-14 11:55:00,66.92,66.94,66.92,66.94,2048.0,62.9517,62.9705,62.9517,62.9705,2048.0
2019-10-14 12:00:00,66.94,66.98,66.83,66.84,9088.0,62.9705,63.0081,62.867,62.8764,9088.0
2019-10-14 12:05:00,66.85,66.86,66.81,66.82,6800.0,62.8858,62.8952,62.8482,62.8576,6800.0
2019-10-14 12:10:00,66.79,66.8,66.76,66.76,8400.0,62.8294,62.8388,62.8012,62.8012,8400.0
2019-10-14 12:15:00,66.75,66.82,66.75,66.82,4000.0,62.7918,62.8576,62.7918,62.8576,4000.0
2019-10-14 12:20:00,66.78,66.81,66.78,66.81,5600.0,62.82,62.8482,62.82,62.8482,5600.0
2019-10-14 12:25:00,66.78,66.78,66.67,66.67,3632.0,62.82,62.82,62.7165,62.7165,3632.0
2019-10-14 12:30:00,66.64,66.7,66.64,66.68,4400.0,62.6883,62.7447,62.6883,62.7259,4400.0
2019-10-14 12:35:00,66.69,66.7,66.69,66.7,800.0,62.7353,62.7447,62.7353,62.7447,800.0
2019-10-14 12:40:00,66.68,66.71,66.68,66.7,4920.0,62.7259,62.7541,62.7259,62.7447,4920.0
2019-10-14 12:45:00,66.68,66.7,66.66,66.69,5000.0,62.7259,62.7447,62.7071,62.7353,5000.0
2019-10-14 12:50:00,66.66,66.7,66.64,66.64,3600.0,62.7071,62.7447,62.6883,62.6883,3600.0
2019-10-14 12:55:00,66.65,66.74,66.65,66.74,11688.0,62.6977,62.7823,62.6977,62.7823,11688.0
2019-10-14 13:00:00,66.75,66.8,66.75,66.8,1600.0,62.7918,62.8388,62.7918,62.8388,1600.0
2019-10-14 13:05:00,66.83,66.83,66.77,66.77,1600.0,62.867,62.867,62.8106,62.8106,1600.0
2019-10-14 13:10:00,66.8,66.8,66.79,66.8,2500.0,62.8388,62.8388,62.8294,62.8388,2500.0
2019-10-14 13:15:00,66.82,66.86,66.79,66.79,5012.0,62.8576,62.8952,62.8294,62.8294,5012.0
2019-10-14 13:20:00,66.8,66.82,66.75,66.75,10000.0,62.8388,62.8576,62.7918,62.7918,10000.0
2019-10-14 13:25:00,66.78,66.82,66.78,66.78,12600.0,62.82,62.8576,62.82,62.82,12600.0
2019-10-14 13:30:00,66.77,66.78,66.72,66.72,5200.0,62.8106,62.82,62.7635,62.7635,5200.0
2019-10-14 13:35:00,66.68,66.68,66.61,66.63,34428.0,62.7259,62.7259,62.6601,62.6789,34428.0
2019-10-14 13:40:00,66.64,66.67,66.62,66.63,25728.0,62.6883,62.7165,62.6695,62.6789,25728.0
2019-10-14 13:45:00,66.66,66.66,66.63,66.63,12400.0,62.7071,62.7071,62.6789,62.6789,12400.0
2019-10-14 13:50:00,66.64,66.75,66.64,66.75,11492.0,62.6883,62.7918,62.6883,62.7918,11492.0
2019-10-14 13:55:00,66.81,66.81,66.77,66.78,2400.0,62.8482,62.8482,62.8106,62.82,2400.0
2019-10-14 14:00:00,66.82,66.82,66.77,66.8,5200.0,62.8576,62.8576,62.8106,62.8388,5200.0
2019-10-14 14:05:00,66.77,66.82,66.76,66.8,3236.0,62.8106,62.8576,62.8012,62.8388,3236.0
2019-10-14 14:10:00,66.82,66.89,66.82,66.86,2800.0,62.8576,62.9235,62.8576,62.8952,2800.0
2019-10-14 14:15:00,66.84,66.85,66.84,66.84,2000.0,62.8764,62.8858,62.8764,62.8764,2000.0
2019-10-14 14:20:00,66.8,66.86,66.78,66.86,11612.0,62.8388,62.8952,62.82,62.8952,11612.0
2019-10-14 14:25:00,66.84,66.84,66.78,66.81,4148.0,62.8764,62.8764,62.82,62.8482,4148.0
2019-10-14 14:30:00,66.81,66.84,66.81,66.84,4000.0,62.8482,62.8764,62.8482,62.8764,4000.0
2019-10-14 14:35:00,66.81,66.81,66.72,66.74,5600.0,62.8482,62.8482,62.7635,62.7823,5600.0
2019-10-14 14:40:00,66.74,66.79,66.74,66.77,6800.0,62.7823,62.8294,62.7823,62.8106,6800.0
2019-10-14 14:45:00,66.74,66.74,66.74,66.74,400.0,62.7823,62.7823,62.7823,62.7823,400.0
2019-10-14 14:50:00,66.78,66.82,66.78,66.82,5048.0,62.82,62.8576,62.82,62.8576,5048.0
2019-10-14 14:55:00,66.81,66.81,66.75,66.75,1600.0,62.8482,62.8482,62.7918,62.7918,1600.0
2019-10-14 15:00:00,66.78,66.78,66.75,66.76,4000.0,62.82,62.82,62.7918,62.8012,4000.0
2019-10-14 15:05:00,66.71,66.72,66.71,66.72,3180.0,62.7541,62.7635,62.7541,62.7635,3180.0
2019-10-14 15:10:00,66.71,66.73,66.7,66.71,8900.0,62.7541,62.7729,62.7447,62.7541,8900.0
2019-10-14 15:15:00,66.72,66.74,66.72,66.74,2800.0,62.7635,62.7823,62.7635,62.7823,2800.0
2019-10-14 15:20:00,66.69,66.72,66.69,66.72,4024.0,62.7353,62.7635,62.7353,62.7635,4024.0
2019-10-14 15:25:00,66.74,66.77,66.7,66.7,6400.0,62.7823,62.8106,62.7447,62.7447,6400.0
2019-10-14 15:30:00,66.71,66.71,66.66,66.68,8000.0,62.7541,62.7541,62.7071,62.7259,8000.0
2019-10-14 15:35:00,66.66,66.69,66.66,66.69,9688.0,62.7071,62.7353,62.7071,62.7353,9688.0
2019-10-14 15:40:00,66.7,66.7,66.63,66.65,23544.0,62.7447,62.7447,62.6789,62.6977,23544.0
2019-10-14 15:45:00,66.66,66.67,66.57,66.57,29200.0,62.7071,62.7165,62.6224,62.6224,29200.0
2019-10-14 15:50:00,66.57,66.61,66.55,66.57,18736.0,62.6224,62.6601,62.6036,62.6224,18736.0
2019-10-14 15:55:00,66.54,66.54,66.45,66.45,105536.0,62.5942,62.5942,62.5095,62.5095,105536.0
2019-10-15 09:30:00,66.66,66.66,66.5,66.66,17436.0,62.7071,62.7071,62.5566,62.7071,17436.0
2019-10-15 09:35:00,66.55,66.8,66.55,66.7,11600.0,62.6036,62.8388,62.6036,62.7447,11600.0
2019-10-15 09:40:00,66.63,66.8,66.59,66.64,18816.0,62.6789,62.8388,62.6412,62.6883,18816.0
2019-10-15 09:45:00,66.73,66.76,66.72,66.73,8728.0,62.7729,62.8012,62.7635,62.7729,8728.0
2019-10-15 09:50:00,66.74,66.82,66.73,66.82,14324.0,62.7823,62.8576,62.7729,62.8576,14324.0
2019-10-15 09:55:00,66.89,66.89,66.78,66.81,5200.0,62.9235,62.9235,62.82,62.8482,5200.0
2019-10-15 10:00:00,66.83,66.91,66.83,66.83,12800.0,62.867,62.9423,62.867,62.867,12800.0
2019-10-15 10:05:00,66.83,66.83,66.8,66.81,2928.0,62.867,62.867,62.8388,62.8482,2928.0
2019-10-15 10:10:00,66.82,66.89,66.82,66.85,13960.0,62.8576,62.9235,62.8576,62.8858,13960.0
2019-10-15 10:15:00,66.83,66.87,66.83,66.83,5116.0,62.867,62.9046,62.867,62.867,5116.0
2019-10-15 10:20:00,66.84,66.95,66.84,66.93,11152.0,62.8764,62.9799,62.8764,62.9611,11152.0
2019-10-15 10:25:00,66.95,66.98,66.91,66.91,8792.0,62.9799,63.0081,62.9423,62.9423,8792.0
2019-10-15 10:30:00,66.92,66.99,66.88,66.99,5600.0,62.9517,63.0175,62.914,63.0175,5600.0
2019-10-15 10:35:00,67.01,67.04,66.95,66.95,10400.0,63.0363,63.0646,62.9799,62.9799,10400.0
2019-10-15 10:40:00,66.98,67.02,66.98,67.0,7260.0,63.0081,63.0457,63.0081,63.0269,7260.0
2019-10-15 10:45:00,67.03,67.03,66.99,66.99,6000.0,63.0552,63.0552,63.0175,63.0175,6000.0
2019-10-15 10:50:00,67.01,67.06,66.97,66.97,16784.0,63.0363,63.0834,62.9987,62.9987,16784.0
2019-10-15 10:55:00,66.99,67.06,66.99,67.02,11600.0,63.0175,63.0834,63.0175,63.0457,11600.0
2019-10-15 11:00:00,67.01,67.06,66.99,66.99,19644.0,63.0363,63.0834,63.0175,63.0175,19644.0
2019-10-15 11:05:00,66.97,67.03,66.94,67.0,32148.0,62.9987,63.0552,62.9705,63.0269,32148.0
2019-10-15 11:10:00,66.98,67.01,66.93,66.93,14420.0,63.0081,63.0363,62.9611,62.9611,14420.0
2019-10-15 11:15:00,66.98,66.99,66.93,66.98,2400.0,63.0081,63.0175,62.9611,63.0081,2400.0
2019-10-15 11:20:00,66.97,67.01,66.97,67.0,8400.0,62.9987,63.0363,62.9987,63.0269,8400.0
2019-10-15 11:25:00,66.99,67.02,66.98,67.02,7200.0,63.0175,63.0457,63.0081,63.0457,7200.0
2019-10-15 11:30:00,67.05,67.12,67.04,67.08,5200.0,63.074,63.1398,63.0646,63.1022,5200.0
2019-10-15 11:35:00,67.05,67.05,67.03,67.04,4000.0,63.074,63.074,63.0552,63.0646,4000.0
2019-10-15 11:40:00,67.04,67.07,67.03,67.07,6300.0,63.0646,63.0928,63.0552,63.0928,6300.0
2019-10-15 11:45:00,67.05,67.08,67.03,67.08,8052.0,63.074,63.1022,63.0552,63.1022,8052.0
2019-10-15 11:50:00,67.08,67.17,67.08,67.14,9600.0,63.1022,63.1868,63.1022,63.1586,9600.0
2019-10-15 11:55:00,67.12,67.12,67.08,67.12,28156.0,63.1398,63.1398,63.1022,63.1398,28156.0
2019-10-15 12:00:00,67.13,67.15,67.08,67.14,20632.0,63.1492,63.168,63.1022,63.1586,20632.0
2019-10-15 12:05:00,67.14,67.14,67.11,67.11,2000.0,63.1586,63.1586,63.1304,63.1304,2000.0
2019-10-15 12:10:00,67.11,67.12,67.09,67.1,10728.0,63.1304,63.1398,63.1116,63.121,10728.0
2019-10-15 12:15:00,67.1,67.12,67.07,67.09,18552.0,63.121,63.1398,63.0928,63.1116,18552.0
2019-10-15 12:20:00,67.09,67.1,67.05,67.06,3216.0,63.1116,63.121,63.074,63.0834,3216.0
2019-10-15 12:25:00,67.06,67.06,67.0,67.04,4000.0,63.0834,63.0834,63.0269,63.0646,4000.0
2019-10-15 12:30:00,67.04,67.04,66.99,67.03,23520.0,63.0646,63.0646,63.0175,63.0552,23520.0
2019-10-15 12:35:00,67.01,67.02,66.99,67.01,7440.0,63.0363,63.0457,63.0175,63.0363,7440.0
2019-10-15 12:40:00,67.01,67.01,66.91,66.94,29200.0,63.0363,63.0363,62.9423,62.9705,29200.0
2019-10-15 12:45:00,66.92,66.92,66.87,66.87,2000.0,62.9517,62.9517,62.9046,62.9046,2000.0
2019-10-15 12:50:00,66.88,66.92,66.83,66.91,22968.0,62.914,62.9517,62.867,62.9423,22968.0
2019-10-15 12:55:00,66.91,66.92,66.88,66.89,4412.0,62.9423,62.9517,62.914,62.9235,4412.0
2019-10-15 13:00:00,66.89,66.92,66.88,66.89,7188.0,62.9235,62.9517,62.914,62.9235,7188.0
2019-10-15 13:05:00,66.89,66.93,66.85,66.85,12684.0,62.9235,62.9611,62.8858,62.8858,12684.0
2019-10-15 13:10:00,66.84,66.89,66.84,66.87,14000.0,62.8764,62.9235,62.8764,62.9046,14000.0
2019-10-15 13:15:00,66.86,66.86,66.83,66.85,7568.0,62.8952,62.8952,62.867,62.8858,7568.0
2019-10-15 13:20:00,66.85,66.85,66.78,66.8,6400.0,62.8858,62.8858,62.82,62.8388,6400.0
2019-10-15 13:25:00,66.8,66.84,66.75,66.84,14700.0,62.8388,62.8764,62.7918,62.8764,14700.0
2019-10-15 13:30:00,66.85,66.85,66.83,66.83,6956.0,62.8858,62.8858,62.867,62.867,6956.0
2019-10-15 13:35:00,66.83,66.87,66.82,66.86,12400.0,62.867,62.9046,62.8576,62.8952,12400.0
2019-10-15 13:40:00,66.84,66.86,66.83,66.86,9200.0,62.8764,62.8952,62.867,62.8952,9200.0
2019-10-15 13:45:00,66.84,66.87,66.84,66.86,5200.0,62.8764,62.9046,62.8764,62.8952,5200.0
2019-10-15 13:50:00,66.87,67.01,66.87,67.01,9600.0,62.9046,63.0363,62.9046,63.0363,9600.0
2019-10-15 13:55:00,67.02,67.04,67.0,67.04,8416.0,63.0457,63.0646,63.0269,63.0646,8416.0
2019-10-15 14:00:00,67.06,67.09,67.06,67.06,14380.0,63.0834,63.1116,63.0834,63.0834,14380.0
2019-10-15 14:05:00,67.05,67.07,67.05,67.06,3200.0,63.074,63.0928,63.074,63.0834,3200.0
2019-10-15 14:10:00,67.08,67.08,67.04,67.06,7748.0,63.1022,63.1022,63.0646,63.0834,7748.0
2019-10-15 14:15:00,67.05,67.06,67.03,67.03,2000.0,63.074,63.0834,63.0552,63.0552,2000.0
2019-10-15 14:20:00,67.03,67.05,67.01,67.05,9200.0,63.0552,63.074,63.0363,63.074,9200.0
2019-10-15 14:25:00,67.05,67.05,67.04,67.04,3336.0,63.074,63.074,63.0646,63.0646,3336.0
2019-10-15 14:30:00,67.05,67.08,67.04,67.08,4400.0,63.074,63.1022,63.0646,63.1022,4400.0
2019-10-15 14:35:00,67.08,67.11,67.05,67.06,9600.0,63.1022,63.1304,63.074,63.0834,9600.0
2019-10-15 14:40:00,67.06,67.08,67.03,67.03,8800.0,63.0834,63.1022,63.0552,63.0552,8800.0
2019-10-15 14:45:00,67.05,67.07,67.04,67.07,9920.0,63.074,63.0928,63.0646,63.0928,9920.0
2019-10-15 14:50:00,67.05,67.05,67.01,67.02,26800.0,63.074,63.074,63.0363,63.0457,26800.0
2019-10-15 14:55:00,67.03,67.07,67.01,67.06,9440.0,63.0552,63.0928,63.0363,63.0834,9440.0
2019-10-15 15:00:00,67.07,67.08,67.04,67.08,6400.0,63.0928,63.1022,63.0646,63.1022,6400.0
2019-10-15 15:05:00,67.11,67.12,67.1,67.12,6000.0,63.1304,63.1398,63.121,63.1398,6000.0
2019-10-15 15:10:00,67.14,67.18,67.14,67.17,9200.0,63.1586,63.1963,63.1586,63.1868,9200.0
2019-10-15 15:15:00,67.16,67.18,67.15,67.15,14800.0,63.1774,63.1963,63.168,63.168,14800.0
2019-10-15 15:20:00,67.17,67.18,67.15,67.17,6244.0,63.1868,63.1963,63.168,63.1868,6244.0
2019-10-15 15:25:00,67.17,67.2,67.16,67.19,11960.0,63.1868,63.2151,63.1774,63.2057,11960.0
2019-10-15 15:30:00,67.2,67.26,67.16,67.2,14600.0,63.2151,63.2715,63.1774,63.2151,14600.0
2019-10-15 15:35:00,67.22,67.23,67.19,67.22,16664.0,63.2339,63.2433,63.2057,63.2339,16664.0
2019-10-15 15:40:00,67.23,67.25,67.21,67.24,14400.0,63.2433,63.2621,63.2245,63.2527,14400.0
2019-10-15 15:45:00,67.23,67.25,67.2,67.2,18060.0,63.2433,63.2621,63.2151,63.2151,18060.0
2019-10-15 15:50:00,67.21,67.24,67.2,67.22,34192.0,63.2245,63.2527,63.2151,63.2339,34192.0
2019-10-15 15:55:00,67.23,67.38,67.22,67.36,162048.0,63.2433,63.3844,63.2339,63.3656,162048.0
2019-10-16 09:30:00,67.3,67.3,66.74,66.94,17024.0,63.3091,63.3091,62.7823,62.9705,17024.0
2019-10-16 09:35:00,66.93,66.96,66.62,66.62,21232.0,62.9611,62.9893,62.6695,62.6695,21232.0
2019-10-16 09:40:00,66.61,66.83,66.5,66.83,16040.0,62.6601,62.867,62.5566,62.867,16040.0
2019-10-16 09:45:00,66.78,66.8,66.63,66.63,8400.0,62.82,62.8388,62.6789,62.6789,8400.0
2019-10-16 09:50:00,66.68,66.68,66.49,66.49,10088.0,62.7259,62.7259,62.5472,62.5472,10088.0
2019-10-16 09:55:00,66.5,66.56,66.44,66.56,10548.0,62.5566,62.613,62.5001,62.613,10548.0
2019-10-16 10:00:00,66.55,66.55,66.48,66.49,7200.0,62.6036,62.6036,62.5378,62.5472,7200.0
2019-10-16 10:05:00,66.5,66.61,66.5,66.59,7608.0,62.5566,62.6601,62.5566,62.6412,7608.0
2019-10-16 10:10:00,66.59,66.64,66.59,66.64,5608.0,62.6412,62.6883,62.6412,62.6883,5608.0
2019-10-16 10:15:00,66.57,66.65,66.57,66.57,6000.0,62.6224,62.6977,62.6224,62.6224,6000.0
2019-10-16 10:20:00,66.55,66.61,66.55,66.61,5208.0,62.6036,62.6601,62.6036,62.6601,5208.0
2019-10-16 10:25:00,66.65,66.69,66.65,66.67,2800.0,62.6977,62.7353,62.6977,62.7165,2800.0
2019-10-16 10:30:00,66.66,66.67,66.63,66.64,6880.0,62.7071,62.7165,62.6789,62.6883,6880.0
2019-10-16 10:35:00,66.67,66.79,66.67,66.76,7600.0,62.7165,62.8294,62.7165,62.8012,7600.0
2019-10-16 10:40:00,66.77,66.81,66.76,66.76,4800.0,62.8106,62.8482,62.8012,62.8012,4800.0
2019-10-16 10:45:00,66.79,66.86,66.78,66.86,7200.0,62.8294,62.8952,62.82,62.8952,7200.0
2019-10-16 10:50:00,66.93,67.05,66.93,66.99,5600.0,62.9611,63.074,62.9611,63.0175,5600.0
2019-10-16 10:55:00,66.99,67.03,66.98,67.02,4892.0,63.0175,63.0552,63.0081,63.0457,4892.0
2019-10-16 11:00:00,67.01,67.11,67.0,67.1,11720.0,63.0363,63.1304,63.0269,63.121,11720.0
2019-10-16 11:05:00,67.1,67.12,67.05,67.08,4800.0,63.121,63.1398,63.074,63.1022,4800.0
2019-10-16 11:10:00,67.1,67.14,67.09,67.14,5980.0,63.121,63.1586,63.1116,63.1586,5980.0
2019-10-16 11:15:00,67.11,67.11,66.99,67.03,3292.0,63.1304,63.1304,63.0175,63.0552,3292.0
2019-10-16 11:20:00,67.05,67.06,67.01,67.03,5600.0,63.074,63.0834,63.0363,63.0552,5600.0
2019-10-16 11:25:00,67.03,67.03,66.96,66.96,3800.0,63.0552,63.0552,62.9893,62.9893,3800.0
2019-10-16 11:30:00,66.96,66.98,66.86,66.86,4000.0,62.9893,63.0081,62.8952,62.8952,4000.0
2019-10-16 11:35:00,66.83,66.93,66.83,66.93,4400.0,62.867,62.9611,62.867,62.9611,4400.0
2019-10-16 11:40:00,66.92,66.98,66.92,66.98,1200.0,62.9517,63.0081,62.9517,63.0081,1200.0
2019-10-16 11:45:00,67.0,67.13,67.0,67.13,5200.0,63.0269,63.1492,63.0269,63.1492,5200.0
2019-10-16 11:50:00,67.1,67.1,67.06,67.06,3200.0,63.121,63.121,63.0834,63.0834,3200.0
2019-10-16 11:55:00,67.03,67.04,66.96,67.0,6000.0,63.0552,63.0646,62.9893,63.0269,6000.0
2019-10-16 12:00:00,67.05,67.05,66.92,66.98,6000.0,63.074,63.074,62.9517,63.0081,6000.0
2019-10-16 12:05:00,66.99,67.03,66.96,67.0,5600.0,63.0175,63.0552,62.9893,63.0269,5600.0
2019-10-16 12:10:00,67.02,67.03,66.96,66.98,6800.0,63.0457,63.0552,62.9893,63.0081,6800.0
2019-10-16 12:15:00,66.98,67.0,66.95,67.0,4400.0,63.0081,63.0269,62.9799,63.0269,4400.0
2019-10-16 12:20:00,66.98,67.01,66.98,67.0,4696.0,63.0081,63.0363,63.0081,63.0269,4696.0
2019-10-16 12:25:00,67.0,67.03,66.99,67.02,2400.0,63.0269,63.0552,63.0175,63.0457,2400.0
2019-10-16 12:30:00,67.03,67.03,66.94,66.94,5680.0,63.0552,63.0552,62.9705,62.9705,5680.0
2019-10-16 12:35:00,66.98,67.01,66.97,66.97,7200.0,63.0081,63.0363,62.9987,62.9987,7200.0
2019-10-16 12:40:00,66.96,66.98,66.89,66.94,6000.0,62.9893,63.0081,62.9235,62.9705,6000.0
2019-10-16 12:45:00,66.95,66.97,66.95,66.95,8508.0,62.9799,62.9987,62.9799,62.9799,8508.0
2019-10-16 12:50:00,66.95,66.97,66.93,66.96,2800.0,62.9799,62.9987,62.9611,62.9893,2800.0
2019-10-16 12:55:00,66.98,66.98,66.92,66.95,5200.0,63.0081,63.0081,62.9517,62.9799,5200.0
2019-10-16 13:00:00,66.93,66.95,66.92,66.93,6000.0,62.9611,62.9799,62.9517,62.9611,6000.0
2019-10-16 13:05:00,66.9,66.9,66.83,66.83,5600.0,62.9329,62.9329,62.867,62.867,5600.0
2019-10-16 13:10:00,66.85,66.88,66.81,66.83,17200.0,62.8858,62.914,62.8482,62.867,17200.0
2019-10-16 13:15:00,66.82,66.83,66.76,66.76,20800.0,62.8576,62.867,62.8012,62.8012,20800.0
2019-10-16 13:20:00,66.78,66.82,66.75,66.76,10000.0,62.82,62.8576,62.7918,62.8012,10000.0
2019-10-16 13:25:00,66.77,66.77,66.7,66.7,16368.0,62.8106,62.8106,62.7447,62.7447,16368.0
2019-10-16 13:30:00,66.7,66.75,66.7,66.73,11600.0,62.7447,62.7918,62.7447,62.7729,11600.0
2019-10-16 13:35:00,66.73,66.74,66.7,66.71,7772.0,62.7729,62.7823,62.7447,62.7541,7772.0
2019-10-16 13:40:00,66.72,66.74,66.67,66.73,16892.0,62.7635,62.7823,62.7165,62.7729,16892.0
2019-10-16 13:45:00,66.7,66.71,66.67,66.67,3380.0,62.7447,62.7541,62.7165,62.7165,3380.0
2019-10-16 13:50:00,66.67,66.68,66.61,66.64,15752.0,62.7165,62.7259,62.6601,62.6883,15752.0
2019-10-16 13:55:00,66.63,66.66,66.61,66.64,4308.0,62.6789,62.7071,62.6601,62.6883,4308.0
2019-10-16 14:00:00,66.61,66.64,66.61,66.64,7648.0,62.6601,62.6883,62.6601,62.6883,7648.0
2019-10-16 14:05:00,66.66,66.67,66.66,66.67,2508.0,62.7071,62.7165,62.7071,62.7165,2508.0
2019-10-16 14:10:00,66.68,66.73,66.68,66.7,11600.0,62.7259,62.7729,62.7259,62.7447,11600.0
2019-10-16 14:15:00,66.71,66.71,66.69,66.69,10020.0,62.7541,62.7541,62.7353,62.7353,10020.0
2019-10-16 14:20:00,66.71,66.72,66.69,66.7,16240.0,62.7541,62.7635,62.7353,62.7447,16240.0
2019-10-16 14:25:00,66.72,66.73,66.7,66.72,10608.0,62.7635,62.7729,62.7447,62.7635,10608.0
2019-10-16 14:30:00,66.72,66.74,66.71,66.73,13224.0,62.7635,62.7823,62.7541,62.7729,13224.0
2019-10-16 14:35:00,66.75,66.76,66.73,66.74,15800.0,62.7918,62.8012,62.7729,62.7823,15800.0
2019-10-16 14:40:00,66.75,66.75,66.74,66.74,2400.0,62.7918,62.7918,62.7823,62.7823,2400.0
2019-10-16 14:45:00,66.74,66.76,66.74,66.74,10428.0,62.7823,62.8012,62.7823,62.7823,10428.0
2019-10-16 14:50:00,66.76,66.76,66.73,66.76,13096.0,62.8012,62.8012,62.7729,62.8012,13096.0
2019-10-16 14:55:00,66.75,66.76,66.74,66.74,8868.0,62.7918,62.8012,62.7823,62.7823,8868.0
2019-10-16 15:00:00,66.74,66.75,66.7,66.7,6400.0,62.7823,62.7918,62.7447,62.7447,6400.0
2019-10-16 15:05:00,66.72,66.73,66.7,66.7,2108.0,62.7635,62.7729,62.7447,62.7447,2108.0
2019-10-16 15:10:00,66.7,66.7,66.64,66.69,9600.0,62.7447,62.7447,62.6883,62.7353,9600.0
2019-10-16 15:15:00,66.69,66.7,66.66,66.7,5600.0,62.7353,62.7447,62.7071,62.7447,5600.0
2019-10-16 15:20:00,66.69,66.7,66.66,66.66,3600.0,62.7353,62.7447,62.7071,62.7071,3600.0
2019-10-16 15:25:00,66.68,66.69,66.68,66.69,3200.0,62.7259,62.7353,62.7259,62.7353,3200.0
2019-10-16 15:30:00,66.68,66.71,66.68,66.68,15200.0,62.7259,62.7541,62.7259,62.7259,15200.0
2019-10-16 15:35:00,66.68,66.71,66.65,66.7,17432.0,62.7259,62.7541,62.6977,62.7447,17432.0
2019-10-16 15:40:00,66.7,66.74,66.69,66.7,16400.0,62.7447,62.7823,62.7353,62.7447,16400.0
2019-10-16 15:45:00,66.7,66.75,66.67,66.72,22780.0,62.7447,62.7918,62.7165,62.7635,22780.0
2019-10-16 15:50:00,66.71,66.79,66.7,66.79,33200.0,62.7541,62.8294,62.7447,62.8294,33200.0
2019-10-16 15:55:00,66.74,66.78,66.7,66.78,78196.0,62.7823,62.82,62.7447,62.82,78196.0
2019-10-17 09:30:00,67.19,67.25,67.14,67.25,22556.0,63.2057,63.2621,63.1586,63.2621,22556.0
2019-10-17 09:35:00,67.26,67.29,67.16,67.16,6400.0,63.2715,63.2997,63.1774,63.1774,6400.0
2019-10-17 09:40:00,67.2,67.25,67.14,67.2,15780.0,63.2151,63.2621,63.1586,63.2151,15780.0
2019-10-17 09:45:00,67.13,67.36,67.13,67.36,9788.0,63.1492,63.3656,63.1492,63.3656,9788.0
2019-10-17 09:50:00,67.33,67.41,67.32,67.32,6464.0,63.3374,63.4126,63.328,63.328,6464.0
2019-10-17 09:55:00,67.33,67.36,67.29,67.36,6400.0,63.3374,63.3656,63.2997,63.3656,6400.0
2019-10-17 10:00:00,67.3,67.3,67.24,67.24,2000.0,63.3091,63.3091,63.2527,63.2527,2000.0
2019-10-17 10:05:00,67.24,67.32,67.24,67.32,4000.0,63.2527,63.328,63.2527,63.328,4000.0
2019-10-17 10:10:00,67.29,67.34,67.29,67.34,6584.0,63.2997,63.3468,63.2997,63.3468,6584.0
2019-10-17 10:15:00,67.27,67.35,67.27,67.28,7292.0,63.2809,63.3562,63.2809,63.2903,7292.0
2019-10-17 10:20:00,67.29,67.29,67.23,67.23,2400.0,63.2997,63.2997,63.2433,63.2433,2400.0
2019-10-17 10:25:00,67.22,67.23,67.11,67.11,7700.0,63.2339,63.2433,63.1304,63.1304,7700.0
2019-10-17 10:30:00,67.13,67.16,67.11,67.11,7520.0,63.1492,63.1774,63.1304,63.1304,7520.0
2019-10-17 10:35:00,67.07,67.09,67.05,67.08,8436.0,63.0928,63.1116,63.074,63.1022,8436.0
2019-10-17 10:40:00,67.07,67.08,67.02,67.08,4400.0,63.0928,63.1022,63.0457,63.1022,4400.0
2019-10-17 10:45:00,67.06,67.08,66.93,66.93,18724.0,63.0834,63.1022,62.9611,62.9611,18724.0
2019-10-17 10:50:00,66.92,66.94,66.86,66.94,12068.0,62.9517,62.9705,62.8952,62.9705,12068.0
2019-10-17 10:55:00,66.95,66.95,66.87,66.87,10340.0,62.9799,62.9799,62.9046,62.9046,10340.0
2019-10-17 11:00:00,66.85,66.89,66.73,66.87,14748.0,62.8858,62.9235,62.7729,62.9046,14748.0
2019-10-17 11:05:00,66.87,66.91,66.86,66.86,12000.0,62.9046,62.9423,62.8952,62.8952,12000.0
2019-10-17 11:10:00,66.86,66.89,66.85,66.87,6000.0,62.8952,62.9235,62.8858,62.9046,6000.0
2019-10-17 11:15:00,66.89,66.89,66.8,66.8,5200.0,62.9235,62.9235,62.8388,62.8388,5200.0
2019-10-17 11:20:00,66.81,66.88,66.73,66.76,14564.0,62.8482,62.914,62.7729,62.8012,14564.0
2019-10-17 11:25:00,66.75,66.79,66.75,66.76,6800.0,62.7918,62.8294,62.7918,62.8012,6800.0
2019-10-17 11:30:00,66.76,66.76,66.63,66.63,12840.0,62.8012,62.8012,62.6789,62.6789,12840.0
2019-10-17 11:35:00,66.63,66.76,66.63,66.74,10000.0,62.6789,62.8012,62.6789,62.7823,10000.0
2019-10-17 11:40:00,66.71,66.72,66.67,66.67,10000.0,62.7541,62.7635,62.7165,62.7165,10000.0
2019-10-17 11:45:00,66.71,66.74,66.7,66.71,7848.0,62.7541,62.7823,62.7447,62.7541,7848.0
2019-10-17 11:50:00,66.72,66.72,66.62,66.65,9200.0,62.7635,62.7635,62.6695,62.6977,9200.0
2019-10-17 11:55:00,66.67,66.69,66.67,66.69,6400.0,62.7165,62.7353,62.7165,62.7353,6400.0
2019-10-17 12:00:00,66.72,66.72,66.54,66.58,32072.0,62.7635,62.7635,62.5942,62.6318,32072.0
2019-10-17 12:05:00,66.61,66.72,66.61,66.72,13424.0,62.6601,62.7635,62.6601,62.7635,13424.0
2019-10-17 12:10:00,66.72,66.72,66.64,66.72,6400.0,62.7635,62.7635,62.6883,62.7635,6400.0
2019-10-17 12:15:00,66.72,66.75,66.71,66.75,4400.0,62.7635,62.7918,62.7541,62.7918,4400.0
2019-10-17 12:20:00,66.76,66.83,66.76,66.82,2400.0,62.8012,62.867,62.8012,62.8576,2400.0
2019-10-17 12:25:00,66.85,66.89,66.83,66.83,3600.0,62.8858,62.9235,62.867,62.867,3600.0
2019-10-17 12:30:00,66.85,66.87,66.84,66.87,3448.0,62.8858,62.9046,62.8764,62.9046,3448.0
2019-10-17 12:35:00,66.87,66.91,66.87,66.91,5900.0,62.9046,62.9423,62.9046,62.9423,5900.0
2019-10-17 12:40:00,66.92,66.96,66.92,66.96,2800.0,62.9517,62.9893,62.9517,62.9893,2800.0
2019-10-17 12:45:00,66.92,67.04,66.92,67.0,8344.0,62.9517,63.0646,62.9517,63.0269,8344.0
2019-10-17 12:50:00,67.02,67.07,67.02,67.06,4400.0,63.0457,63.0928,63.0457,63.0834,4400.0
2019-10-17 12:55:00,67.11,67.17,67.11,67.17,2000.0,63.1304,63.1868,63.1304,63.1868,2000.0
2019-10-17 13:00:00,67.17,67.19,67.11,67.19,19440.0,63.1868,63.2057,63.1304,63.2057,19440.0
2019-10-17 13:05:00,67.19,67.19,67.1,67.1,9388.0,63.2057,63.2057,63.121,63.121,9388.0
2019-10-17 13:10:00,67.11,67.13,67.1,67.12,3200.0,63.1304,63.1492,63.121,63.1398,3200.0
2019-10-17 13:15:00,67.11,67.14,67.1,67.13,4800.0,63.1304,63.1586,63.121,63.1492,4800.0
2019-10-17 13:20:00,67.11,67.13,67.1,67.12,7108.0,63.1304,63.1492,63.121,63.1398,7108.0
2019-10-17 13:25:00,67.1,67.16,67.1,67.15,6400.0,63.121,63.1774,63.121,63.168,6400.0
2019-10-17 13:30:00,67.14,67.16,67.14,67.14,5848.0,63.1586,63.1774,63.1586,63.1586,5848.0
2019-10-17 13:35:00,67.15,67.21,67.15,67.19,5500.0,63.168,63.2245,63.168,63.2057,5500.0
2019-10-17 13:40:00,67.17,67.19,67.14,67.16,5200.0,63.1868,63.2057,63.1586,63.1774,5200.0
2019-10-17 13:45:00,67.17,67.24,67.14,67.24,5600.0,63.1868,63.2527,63.1586,63.2527,5600.0
2019-10-17 13:50:00,67.2,67.2,67.19,67.19,1600.0,63.2151,63.2151,63.2057,63.2057,1600.0
2019-10-17 13:55:00,67.19,67.19,67.17,67.18,3600.0,63.2057,63.2057,63.1868,63.1963,3600.0
2019-10-17 14:00:00,67.16,67.16,67.08,67.1,4844.0,63.1774,63.1774,63.1022,63.121,4844.0
2019-10-17 14:05:00,67.09,67.09,67.05,67.08,4028.0,63.1116,63.1116,63.074,63.1022,4028.0
2019-10-17 14:10:00,67.07,67.07,67.04,67.06,4040.0,63.0928,63.0928,63.0646,63.0834,4040.0
2019-10-17 14:15:00,67.07,67.07,67.05,67.05,3200.0,63.0928,63.0928,63.074,63.074,3200.0
2019-10-17 14:20:00,67.04,67.07,67.02,67.04,6400.0,63.0646,63.0928,63.0457,63.0646,6400.0
2019-10-17 14:25:00,67.05,67.07,67.03,67.05,11804.0,63.074,63.0928,63.0552,63.074,11804.0
2019-10-17 14:30:00,67.03,67.03,66.96,66.98,4000.0,63.0552,63.0552,62.9893,63.0081,4000.0
2019-10-17 14:35:00,66.98,67.02,66.97,67.02,3600.0,63.0081,63.0457,62.9987,63.0457,3600.0
2019-10-17 14:40:00,66.99,67.0,66.96,66.97,2800.0,63.0175,63.0269,62.9893,62.9987,2800.0
2019-10-17 14:45:00,66.99,67.04,66.99,67.02,6800.0,63.0175,63.0646,63.0175,63.0457,6800.0
2019-10-17 14:50:00,67.05,67.07,67.04,67.06,5600.0,63.074,63.0928,63.0646,63.0834,5600.0
2019-10-17 14:55:00,67.06,67.07,67.0,67.0,6000.0,63.0834,63.0928,63.0269,63.0269,6000.0
2019-10-17 15:00:00,67.02,67.04,67.01,67.03,4400.0,63.0457,63.0646,63.0363,63.0552,4400.0
2019-10-17 15:05:00,67.0,67.0,66.96,66.98,3552.0,63.0269,63.0269,62.9893,63.0081,3552.0
2019-10-17 15:10:00,67.0,67.0,66.96,66.99,7600.0,63.0269,63.0269,62.9893,63.0175,7600.0
2019-10-17 15:15:00,66.96,66.96,66.89,66.92,17000.0,62.9893,62.9893,62.9235,62.9517,17000.0
2019-10-17 15:20:00,66.92,66.97,66.9,66.95,17200.0,62.9517,62.9987,62.9329,62.9799,17200.0
2019-10-17 15:25:00,66.95,66.99,66.94,66.98,6264.0,62.9799,63.0175,62.9705,63.0081,6264.0
2019-10-17 15:30:00,66.99,67.05,66.99,67.02,10400.0,63.0175,63.074,63.0175,63.0457,10400.0
2019-10-17 15:35:00,67.01,67.02,67.0,67.0,5600.0,63.0363,63.0457,63.0269,63.0269,5600.0
2019-10-17 15:40:00,67.01,67.04,67.01,67.02,8800.0,63.0363,63.0646,63.0363,63.0457,8800.0
2019-10-17 15:45:00,67.02,67.05,67.0,67.0,9600.0,63.0457,63.074,63.0269,63.0269,9600.0
2019-10-17 15:50:00,66.99,67.12,66.99,67.1,48656.0,63.0175,63.1398,63.0175,63.121,48656.0
2019-10-17 15:55:00,67.11,67.12,67.01,67.07,41592.0,63.1304,63.1398,63.0363,63.0928,41592.0
2019-10-18 09:30:00,67.14,67.14,66.77,66.92,137664.0,63.1586,63.1586,62.8106,62.9517,137664.0
2019-10-18 09:35:00,66.94,67.05,66.7,66.78,14800.0,62.9705,63.074,62.7447,62.82,14800.0
2019-10-18 09:40:00,66.92,67.0,66.9,67.0,2800.0,62.9517,63.0269,62.9329,63.0269,2800.0
2019-10-18 09:45:00,67.05,67.17,67.01,67.17,10704.0,63.074,63.1868,63.0363,63.1868,10704.0
2019-10-18 09:50:00,67.14,67.21,67.14,67.21,2000.0,63.1586,63.2245,63.1586,63.2245,2000.0
2019-10-18 09:55:00,67.16,67.27,67.14,67.16,24204.0,63.1774,63.2809,63.1586,63.1774,24204.0
2019-10-18 10:00:00,67.16,67.22,67.13,67.18,19376.0,63.1774,63.2339,63.1492,63.1963,19376.0
2019-10-18 10:05:00,67.13,67.17,67.13,67.17,19808.0,63.1492,63.1868,63.1492,63.1868,19808.0
2019-10-18 10:10:00,67.22,67.3,67.22,67.29,10000.0,63.2339,63.3091,63.2339,63.2997,10000.0
2019-10-18 10:15:00,67.21,67.33,67.21,67.33,3800.0,63.2245,63.3374,63.2245,63.3374,3800.0
2019-10-18 10:20:00,67.33,67.38,67.33,67.36,5600.0,63.3374,63.3844,63.3374,63.3656,5600.0
2019-10-18 10:25:00,67.36,67.36,67.25,67.25,1200.0,63.3656,63.3656,63.2621,63.2621,1200.0
2019-10-18 10:30:00,67.24,67.24,67.16,67.19,8560.0,63.2527,63.2527,63.1774,63.2057,8560.0
2019-10-18 10:35:00,67.17,67.19,67.16,67.18,2000.0,63.1868,63.2057,63.1774,63.1963,2000.0
2019-10-18 10:40:00,67.18,67.19,67.12,67.15,23844.0,63.1963,63.2057,63.1398,63.168,23844.0
2019-10-18 10:45:00,67.16,67.2,67.15,67.2,3460.0,63.1774,63.2151,63.168,63.2151,3460.0
2019-10-18 10:50:00,67.2,67.27,67.2,67.26,2400.0,63.2151,63.2809,63.2151,63.2715,2400.0
2019-10-18 10:55:00,67.26,67.3,67.26,67.29,6524.0,63.2715,63.3091,63.2715,63.2997,6524.0
2019-10-18 11:00:00,67.28,67.34,67.25,67.32,8400.0,63.2903,63.3468,63.2621,63.328,8400.0
2019-10-18 11:05:00,67.33,67.35,67.29,67.29,1600.0,63.3374,63.3562,63.2997,63.2997,1600.0
2019-10-18 11:10:00,67.33,67.39,67.33,67.39,11016.0,63.3374,63.3938,63.3374,63.3938,11016.0
2019-10-18 11:15:00,67.39,67.39,67.37,67.39,6800.0,63.3938,63.3938,63.375,63.3938,6800.0
2019-10-18 11:20:00,67.39,67.4,67.37,67.38,4800.0,63.3938,63.4032,63.375,63.3844,4800.0
2019-10-18 11:25:00,67.38,67.39,67.36,67.39,2304.0,63.3844,63.3938,63.3656,63.3938,2304.0
2019-10-18 11:30:00,67.39,67.39,67.29,67.29,2400.0,63.3938,63.3938,63.2997,63.2997,2400.0
2019-10-18 11:35:00,67.32,67.39,67.32,67.38,8400.0,63.328,63.3938,63.328,63.3844,8400.0
2019-10-18 11:40:00,67.37,67.39,67.35,67.37,8400.0,63.375,63.3938,63.3562,63.375,8400.0
2019-10-18 11:45:00,67.36,67.39,67.35,67.36,7800.0,63.3656,63.3938,63.3562,63.3656,7800.0
2019-10-18 11:50:00,67.37,67.38,67.24,67.24,11060.0,63.375,63.3844,63.2527,63.2527,11060.0
2019-10-18 11:55:00,67.3,67.33,67.28,67.31,10400.0,63.3091,63.3374,63.2903,63.3185,10400.0
2019-10-18 12:00:00,67.3,67.31,67.29,67.31,4508.0,63.3091,63.3185,63.2997,63.3185,4508.0
2019-10-18 12:05:00,67.32,67.35,67.31,67.33,6916.0,63.328,63.3562,63.3185,63.3374,6916.0
2019-10-18 12:10:00,67.31,67.39,67.31,67.36,2800.0,63.3185,63.3938,63.3185,63.3656,2800.0
2019-10-18 12:15:00,67.39,67.39,67.2,67.2,7200.0,63.3938,63.3938,63.2151,63.2151,7200.0
2019-10-18 12:20:00,67.17,67.21,67.15,67.15,6400.0,63.1868,63.2245,63.168,63.168,6400.0
2019-10-18 12:25:00,67.12,67.17,67.12,67.17,1200.0,63.1398,63.1868,63.1398,63.1868,1200.0
2019-10-18 12:30:00,67.11,67.16,67.09,67.14,13200.0,63.1304,63.1774,63.1116,63.1586,13200.0
2019-10-18 12:35:00,67.15,67.19,67.14,67.15,10000.0,63.168,63.2057,63.1586,63.168,10000.0
2019-10-18 12:40:00,67.17,67.21,67.16,67.2,4800.0,63.1868,63.2245,63.1774,63.2151,4800.0
2019-10-18 12:45:00,67.2,67.21,67.17,67.21,3000.0,63.2151,63.2245,63.1868,63.2245,3000.0
2019-10-18 12:50:00,67.2,67.23,67.19,67.23,3600.0,63.2151,63.2433,63.2057,63.2433,3600.0
2019-10-18 12:55:00,67.24,67.24,67.21,67.22,2820.0,63.2527,63.2527,63.2245,63.2339,2820.0
2019-10-18 13:00:00,67.21,67.25,67.2,67.21,3200.0,63.2245,63.2621,63.2151,63.2245,3200.0
2019-10-18 13:05:00,67.25,67.28,67.25,67.27,2000.0,63.2621,63.2903,63.2621,63.2809,2000.0
2019-10-18 13:10:00,67.25,67.25,67.25,67.25,400.0,63.2621,63.2621,63.2621,63.2621,400.0
2019-10-18 13:15:00,67.28,67.33,67.28,67.32,4992.0,63.2903,63.3374,63.2903,63.328,4992.0
2019-10-18 13:20:00,67.35,67.38,67.33,67.38,3200.0,63.3562,63.3844,63.3374,63.3844,3200.0
2019-10-18 13:25:00,67.36,67.36,67.33,67.35,2400.0,63.3656,63.3656,63.3374,63.3562,2400.0
2019-10-18 13:30:00,67.33,67.33,67.33,67.33,1200.0,63.3374,63.3374,63.3374,63.3374,1200.0
2019-10-18 13:35:00,67.33,67.33,67.32,67.32,2000.0,63.3374,63.3374,63.328,63.328,2000.0
2019-10-18 13:40:00,67.33,67.4,67.33,67.4,6588.0,63.3374,63.4032,63.3374,63.4032,6588.0
2019-10-18 13:45:00,67.41,67.41,67.38,67.38,16340.0,63.4126,63.4126,63.3844,63.3844,16340.0
2019-10-18 13:50:00,67.39,67.39,67.36,67.36,800.0,63.3938,63.3938,63.3656,63.3656,800.0
2019-10-18 13:55:00,67.39,67.41,67.38,67.41,5388.0,63.3938,63.4126,63.3844,63.4126,5388.0
2019-10-18 14:00:00,67.41,67.44,67.36,67.36,12300.0,63.4126,63.4408,63.3656,63.3656,12300.0
2019-10-18 14:05:00,67.36,67.36,67.32,67.32,2800.0,63.3656,63.3656,63.328,63.328,2800.0
2019-10-18 14:10:00,67.32,67.37,67.31,67.37,3200.0,63.328,63.375,63.3185,63.375,3200.0
2019-10-18 14:15:00,67.36,67.39,67.36,67.38,2272.0,63.3656,63.3938,63.3656,63.3844,2272.0
2019-10-18 14:20:00,67.41,67.5,67.41,67.45,12120.0,63.4126,63.4973,63.4126,63.4502,12120.0
2019-10-18 14:25:00,67.44,67.46,67.36,67.38,14400.0,63.4408,63.4597,63.3656,63.3844,14400.0
2019-10-18 14:30:00,67.38,67.39,67.35,67.35,4400.0,63.3844,63.3938,63.3562,63.3562,4400.0
2019-10-18 14:35:00,67.35,67.35,67.3,67.3,16000.0,63.3562,63.3562,63.3091,63.3091,16000.0
2019-10-18 14:40:00,67.33,67.35,67.28,67.29,13608.0,63.3374,63.3562,63.2903,63.2997,13608.0
2019-10-18 14:45:00,67.28,67.29,67.22,67.24,13796.0,63.2903,63.2997,63.2339,63.2527,13796.0
2019-10-18 14:50:00,67.22,67.25,67.18,67.21,55116.0,63.2339,63.2621,63.1963,63.2245,55116.0
2019-10-18 14:55:00,67.2,67.39,67.2,67.33,71992.0,63.2151,63.3938,63.2151,63.3374,71992.0
2019-10-18 15:00:00,67.33,67.35,67.25,67.27,19200.0,63.3374,63.3562,63.2621,63.2809,19200.0
2019-10-18 15:05:00,67.28,67.41,67.27,67.38,34592.0,63.2903,63.4126,63.2809,63.3844,34592.0
2019-10-18 15:10:00,67.36,67.45,67.34,67.45,19236.0,63.3656,63.4502,63.3468,63.4502,19236.0
2019-10-18 15:15:00,67.43,67.43,67.36,67.39,24548.0,63.4314,63.4314,63.3656,63.3938,24548.0
2019-10-18 15:20:00,67.38,67.43,67.38,67.39,5600.0,63.3844,63.4314,63.3844,63.3938,5600.0
2019-10-18 15:25:00,67.38,67.4,67.36,67.37,16200.0,63.3844,63.4032,63.3656,63.375,16200.0
2019-10-18 15:30:00,67.36,67.4,67.36,67.39,7600.0,63.3656,63.4032,63.3656,63.3938,7600.0
2019-10-18 15:35:00,67.39,67.42,67.39,67.41,9200.0,63.3938,63.422,63.3938,63.4126,9200.0
2019-10-18 15:40:00,67.4,67.4,67.36,67.36,13200.0,63.4032,63.4032,63.3656,63.3656,13200.0
2019-10-18 15:45:00,67.36,67.38,67.32,67.36,61060.0,63.3656,63.3844,63.328,63.3656,61060.0
2019-10-18 15:50:00,67.36,67.41,67.33,67.39,52560.0,63.3656,63.4126,63.3374,63.3938,52560.0
2019-10-18 15:55:00,67.41,67.41,67.31,67.31,63164.0,63.4126,63.4126,63.3185,63.3185,63164.0
2019-10-21 09:30:00,67.51,67.99,67.51,67.65,36748.0,63.5067,63.9582,63.5067,63.6384,36748.0
2019-10-21 09:35:00,67.59,67.71,67.5,67.5,15400.0,63.5819,63.6948,63.4973,63.4973,15400.0
2019-10-21 09:40:00,67.49,67.51,67.27,67.29,6496.0,63.4879,63.5067,63.2809,63.2997,6496.0
2019-10-21 09:45:00,67.35,67.39,67.25,67.25,11580.0,63.3562,63.3938,63.2621,63.2621,11580.0
2019-10-21 09:50:00,67.25,67.25,67.17,67.17,4000.0,63.2621,63.2621,63.1868,63.1868,4000.0
2019-10-21 09:55:00,67.21,67.21,67.11,67.17,1620.0,63.2245,63.2245,63.1304,63.1868,1620.0
2019-10-21 10:00:00,67.2,67.28,67.2,67.24,5200.0,63.2151,63.2903,63.2151,63.2527,5200.0
2019-10-21 10:05:00,67.26,67.3,67.25,67.28,13492.0,63.2715,63.3091,63.2621,63.2903,13492.0
2019-10-21 10:10:00,67.27,67.27,67.24,67.26,2000.0,63.2809,63.2809,63.2527,63.2715,2000.0
2019-10-21 10:15:00,67.23,67.3,67.23,67.3,5200.0,63.2433,63.3091,63.2433,63.3091,5200.0
2019-10-21 10:20:00,67.46,67.51,67.44,67.44,1600.0,63.4597,63.5067,63.4408,63.4408,1600.0
2019-10-21 10:25:00,67.47,67.56,67.47,67.53,3720.0,63.4691,63.5537,63.4691,63.5255,3720.0
2019-10-21 10:30:00,67.52,67.55,67.48,67.54,15224.0,63.5161,63.5443,63.4785,63.5349,15224.0
2019-10-21 10:35:00,67.58,67.59,67.54,67.59,2400.0,63.5725,63.5819,63.5349,63.5819,2400.0
2019-10-21 10:40:00,67.66,67.66,67.54,67.54,4880.0,63.6478,63.6478,63.5349,63.5349,4880.0
2019-10-21 10:45:00,67.55,67.58,67.53,67.56,3800.0,63.5443,63.5725,63.5255,63.5537,3800.0
2019-10-21 10:50:00,67.5,67.55,67.5,67.55,3600.0,63.4973,63.5443,63.4973,63.5443,3600.0
2019-10-21 10:55:00,67.52,67.59,67.51,67.51,6876.0,63.5161,63.5819,63.5067,63.5067,6876.0
2019-10-21 11:00:00,67.53,67.56,67.51,67.53,3200.0,63.5255,63.5537,63.5067,63.5255,3200.0
2019-10-21 11:05:00,67.53,67.53,67.45,67.46,4400.0,63.5255,63.5255,63.4502,63.4597,4400.0
2019-10-21 11:10:00,67.47,67.53,67.43,67.53,5020.0,63.4691,63.5255,63.4314,63.5255,5020.0
2019-10-21 11:15:00,67.52,67.53,67.49,67.52,7092.0,63.5161,63.5255,63.4879,63.5161,7092.0
2019-10-21 11:20:00,67.53,67.53,67.51,67.53,1600.0,63.5255,63.5255,63.5067,63.5255,1600.0
2019-10-21 11:25:00,67.66,67.67,67.62,67.67,8800.0,63.6478,63.6572,63.6102,63.6572,8800.0
2019-10-21 11:30:00,67.63,67.63,67.56,67.56,6000.0,63.6196,63.6196,63.5537,63.5537,6000.0
2019-10-21 11:35:00,67.57,67.57,67.47,67.51,3360.0,63.5631,63.5631,63.4691,63.5067,3360.0
2019-10-21 11:40:00,67.53,67.53,67.52,67.52,1560.0,63.5255,63.5255,63.5161,63.5161,1560.0
2019-10-21 11:45:00,67.52,67.53,67.49,67.52,3600.0,63.5161,63.5255,63.4879,63.5161,3600.0
2019-10-21 11:50:00,67.53,67.54,67.5,67.53,3200.0,63.5255,63.5349,63.4973,63.5255,3200.0
2019-10-21 11:55:00,67.51,67.51,67.5,67.5,2400.0,63.5067,63.5067,63.4973,63.4973,2400.0
2019-10-21 12:00:00,67.42,67.42,67.38,67.38,2400.0,63.422,63.422,63.3844,63.3844,2400.0
2019-10-21 12:05:00,67.37,67.4,67.37,67.4,2400.0,63.375,63.4032,63.375,63.4032,2400.0
2019-10-21 12:10:00,67.37,67.39,67.36,67.36,3200.0,63.375,63.3938,63.3656,63.3656,3200.0
2019-10-21 12:15:00,67.36,67.42,67.36,67.42,2200.0,63.3656,63.422,63.3656,63.422,2200.0
2019-10-21 12:20:00,67.44,67.5,67.44,67.5,2452.0,63.4408,63.4973,63.4408,63.4973,2452.0
2019-10-21 12:25:00,67.53,67.53,67.48,67.5,4840.0,63.5255,63.5255,63.4785,63.4973,4840.0
2019-10-21 12:30:00,67.5,67.53,67.5,67.53,3200.0,63.4973,63.5255,63.4973,63.5255,3200.0
2019-10-21 12:35:00,67.5,67.52,67.48,67.51,9200.0,63.4973,63.5161,63.4785,63.5067,9200.0
2019-10-21 12:40:00,67.51,67.51,67.47,67.47,1200.0,63.5067,63.5067,63.4691,63.4691,1200.0
2019-10-21 12:45:00,67.49,67.49,67.45,67.45,4800.0,63.4879,63.4879,63.4502,63.4502,4800.0
2019-10-21 12:50:00,67.47,67.47,67.45,67.45,2800.0,63.4691,63.4691,63.4502,63.4502,2800.0
2019-10-21 12:55:00,67.45,67.46,67.43,67.46,4912.0,63.4502,63.4597,63.4314,63.4597,4912.0
2019-10-21 13:00:00,67.42,67.45,67.42,67.44,3600.0,63.422,63.4502,63.422,63.4408,3600.0
2019-10-21 13:05:00,67.41,67.41,67.4,67.4,2000.0,63.4126,63.4126,63.4032,63.4032,2000.0
2019-10-21 13:10:00,67.39,67.39,67.38,67.39,2000.0,63.3938,63.3938,63.3844,63.3938,2000.0
2019-10-21 13:15:00,67.39,67.39,67.32,67.32,7200.0,63.3938,63.3938,63.328,63.328,7200.0
2019-10-21 13:20:00,67.31,67.31,67.29,67.29,6936.0,63.3185,63.3185,63.2997,63.2997,6936.0
2019-10-21 13:25:00,67.32,67.34,67.32,67.34,3600.0,63.328,63.3468,63.328,63.3468,3600.0
2019-10-21 13:30:00,67.34,67.35,67.32,67.32,5144.0,63.3468,63.3562,63.328,63.328,5144.0
2019-10-21 13:35:00,67.3,67.33,67.27,67.27,2472.0,63.3091,63.3374,63.2809,63.2809,2472.0
2019-10-21 13:40:00,67.27,67.27,67.26,67.26,1200.0,63.2809,63.2809,63.2715,63.2715,1200.0
2019-10-21 13:45:00,67.24,67.24,67.19,67.19,1600.0,63.2527,63.2527,63.2057,63.2057,1600.0
2019-10-21 13:50:00,67.22,67.22,67.15,67.17,4416.0,63.2339,63.2339,63.168,63.1868,4416.0
2019-10-21 13:55:00,67.19,67.19,67.19,67.19,2400.0,63.2057,63.2057,63.2057,63.2057,2400.0
2019-10-21 14:00:00,67.18,67.22,67.18,67.22,2000.0,63.1963,63.2339,63.1963,63.2339,2000.0
2019-10-21 14:05:00,67.24,67.37,67.24,67.37,6000.0,63.2527,63.375,63.2527,63.375,6000.0
2019-10-21 14:10:00,67.35,67.35,67.35,67.35,800.0,63.3562,63.3562,63.3562,63.3562,800.0
2019-10-21 14:15:00,67.36,67.37,67.33,67.37,9820.0,63.3656,63.375,63.3374,63.375,9820.0
2019-10-21 14:20:00,67.38,67.44,67.38,67.43,3000.0,63.3844,63.4408,63.3844,63.4314,3000.0
2019-10-21 14:25:00,67.44,67.45,67.39,67.41,11164.0,63.4408,63.4502,63.3938,63.4126,11164.0
2019-10-21 14:30:00,67.41,67.48,67.41,67.46,4328.0,63.4126,63.4785,63.4126,63.4597,4328.0
2019-10-21 14:35:00,67.45,67.53,67.44,67.5,8920.0,63.4502,63.5255,63.4408,63.4973,8920.0
2019-10-21 14:40:00,67.48,67.48,67.48,67.48,800.0,63.4785,63.4785,63.4785,63.4785,800.0
2019-10-21 14:45:00,67.47,67.51,67.47,67.51,4044.0,63.4691,63.5067,63.4691,63.5067,4044.0
2019-10-21 14:50:00,67.5,67.55,67.5,67.54,9200.0,63.4973,63.5443,63.4973,63.5349,9200.0
2019-10-21 14:55:00,67.51,67.55,67.5,67.55,5500.0,63.5067,63.5443,63.4973,63.5443,5500.0
2019-10-21 15:00:00,67.52,67.55,67.49,67.5,8000.0,63.5161,63.5443,63.4879,63.4973,8000.0
2019-10-21 15:05:00,67.49,67.49,67.45,67.45,804.0,63.4879,63.4879,63.4502,63.4502,804.0
2019-10-21 15:10:00,67.43,67.43,67.43,67.43,400.0,63.4314,63.4314,63.4314,63.4314,400.0
2019-10-21 15:15:00,67.45,67.49,67.44,67.49,3600.0,63.4502,63.4879,63.4408,63.4879,3600.0
2019-10-21 15:20:00,67.46,67.46,67.46,67.46,800.0,63.4597,63.4597,63.4597,63.4597,800.0
2019-10-21 15:25:00,67.48,67.48,67.46,67.47,3600.0,63.4785,63.4785,63.4597,63.4691,3600.0
2019-10-21 15:30:00,67.48,67.54,67.47,67.49,8968.0,63.4785,63.5349,63.4691,63.4879,8968.0
2019-10-21 15:35:00,67.49,67.51,67.45,67.49,9988.0,63.4879,63.5067,63.4502,63.4879,9988.0
2019-10-21 15:40:00,67.49,67.5,67.46,67.49,11656.0,63.4879,63.4973,63.4597,63.4879,11656.0
2019-10-21 15:45:00,67.48,67.5,67.46,67.49,7600.0,63.4785,63.4973,63.4597,63.4879,7600.0
2019-10-21 15:50:00,67.49,67.53,67.46,67.5,27976.0,63.4879,63.5255,63.4597,63.4973,27976.0
2019-10-21 15:55:00,67.51,67.56,67.43,67.47,53372.0,63.5067,63.5537,63.4314,63.4691,53372.0
2019-10-22 09:30:00,67.58,67.66,67.31,67.31,21672.0,63.5725,63.6478,63.3185,63.3185,21672.0
2019-10-22 09:35:00,67.48,67.58,67.48,67.58,800.0,63.4785,63.5725,63.4785,63.5725,800.0
2019-10-22 09:40:00,67.59,67.62,67.57,67.57,5600.0,63.5819,63.6102,63.5631,63.5631,5600.0
2019-10-22 09:45:00,67.64,67.64,67.55,67.6,2800.0,63.629,63.629,63.5443,63.5913,2800.0
2019-10-22 09:50:00,67.61,67.61,67.49,67.49,3000.0,63.6008,63.6008,63.4879,63.4879,3000.0
2019-10-22 09:55:00,67.53,67.53,67.42,67.42,1200.0,63.5255,63.5255,63.422,63.422,1200.0
2019-10-22 10:00:00,67.45,67.49,67.35,67.35,8000.0,63.4502,63.4879,63.3562,63.3562,8000.0
2019-10-22 10:05:00,67.36,67.4,67.36,67.4,2400.0,63.3656,63.4032,63.3656,63.4032,2400.0
2019-10-22 10:10:00,67.33,67.36,67.29,67.29,1600.0,63.3374,63.3656,63.2997,63.2997,1600.0
2019-10-22 10:15:00,67.3,67.36,67.27,67.36,5600.0,63.3091,63.3656,63.2809,63.3656,5600.0
2019-10-22 10:20:00,67.37,67.37,67.32,67.36,4856.0,63.375,63.375,63.328,63.3656,4856.0
2019-10-22 10:25:00,67.36,67.37,67.36,67.37,1660.0,63.3656,63.375,63.3656,63.375,1660.0
2019-10-22 10:30:00,67.41,67.54,67.41,67.54,3728.0,63.4126,63.5349,63.4126,63.5349,3728.0
2019-10-22 10:35:00,67.51,67.57,67.51,67.53,1840.0,63.5067,63.5631,63.5067,63.5255,1840.0
2019-10-22 10:40:00,67.54,67.57,67.49,67.51,5420.0,63.5349,63.5631,63.4879,63.5067,5420.0
2019-10-22 10:45:00,67.53,67.54,67.5,67.54,1600.0,63.5255,63.5349,63.4973,63.5349,1600.0
2019-10-22 10:50:00,67.58,67.58,67.53,67.54,6852.0,63.5725,63.5725,63.5255,63.5349,6852.0
2019-10-22 10:55:00,67.51,67.54,67.49,67.51,13200.0,63.5067,63.5349,63.4879,63.5067,13200.0
2019-10-22 11:00:00,67.48,67.5,67.46,67.49,7600.0,63.4785,63.4973,63.4597,63.4879,7600.0
2019-10-22 11:05:00,67.49,67.52,67.46,67.51,7692.0,63.4879,63.5161,63.4597,63.5067,7692.0
2019-10-22 11:10:00,67.51,67.56,67.5,67.53,21200.0,63.5067,63.5537,63.4973,63.5255,21200.0
2019-10-22 11:15:00,67.53,67.54,67.51,67.52,2000.0,63.5255,63.5349,63.5067,63.5161,2000.0
2019-10-22 11:20:00,67.55,67.6,67.52,67.6,20580.0,63.5443,63.5913,63.5161,63.5913,20580.0
2019-10-22 11:25:00,67.61,67.61,67.54,67.54,6800.0,63.6008,63.6008,63.5349,63.5349,6800.0
2019-10-22 11:30:00,67.56,67.56,67.49,67.5,10860.0,63.5537,63.5537,63.4879,63.4973,10860.0
2019-10-22 11:35:00,67.53,67.53,67.44,67.44,9200.0,63.5255,63.5255,63.4408,63.4408,9200.0
2019-10-22 11:40:00,67.46,67.51,67.46,67.5,5540.0,63.4597,63.5067,63.4597,63.4973,5540.0
2019-10-22 11:45:00,67.48,67.48,67.42,67.42,4000.0,63.4785,63.4785,63.422,63.422,4000.0
2019-10-22 11:50:00,67.41,67.41,67.35,67.35,2800.0,63.4126,63.4126,63.3562,63.3562,2800.0
2019-10-22 11:55:00,67.33,67.34,67.31,67.31,7600.0,63.3374,63.3468,63.3185,63.3185,7600.0
2019-10-22 12:00:00,67.29,67.3,67.25,67.27,8692.0,63.2997,63.3091,63.2621,63.2809,8692.0
2019-10-22 12:05:00,67.31,67.33,67.27,67.31,10336.0,63.3185,63.3374,63.2809,63.3185,10336.0
2019-10-22 12:10:00,67.34,67.38,67.34,67.38,800.0,63.3468,63.3844,63.3468,63.3844,800.0
2019-10-22 12:15:00,67.35,67.41,67.35,67.37,4000.0,63.3562,63.4126,63.3562,63.375,4000.0
2019-10-22 12:20:00,67.39,67.39,67.28,67.31,6000.0,63.3938,63.3938,63.2903,63.3185,6000.0
2019-10-22 12:25:00,67.33,67.34,67.31,67.31,3200.0,63.3374,63.3468,63.3185,63.3185,3200.0
2019-10-22 12:30:00,67.31,67.35,67.31,67.35,2400.0,63.3185,63.3562,63.3185,63.3562,2400.0
2019-10-22 12:35:00,67.32,67.32,67.28,67.28,1600.0,63.328,63.328,63.2903,63.2903,1600.0
2019-10-22 12:40:00,67.29,67.35,67.28,67.35,4016.0,63.2997,63.3562,63.2903,63.3562,4016.0
2019-10-22 12:45:00,67.32,67.35,67.32,67.33,3200.0,63.328,63.3562,63.328,63.3374,3200.0
2019-10-22 12:50:00,67.33,67.35,67.31,67.31,2000.0,63.3374,63.3562,63.3185,63.3185,2000.0
2019-10-22 12:55:00,67.3,67.33,67.29,67.31,4080.0,63.3091,63.3374,63.2997,63.3185,4080.0
2019-10-22 13:00:00,67.31,67.34,67.28,67.3,5656.0,63.3185,63.3468,63.2903,63.3091,5656.0
2019-10-22 13:05:00,67.31,67.31,67.3,67.31,3268.0,63.3185,63.3185,63.3091,63.3185,3268.0
2019-10-22 13:10:00,67.29,67.31,67.28,67.29,4000.0,63.2997,63.3185,63.2903,63.2997,4000.0
2019-10-22 13:15:00,67.25,67.25,67.23,67.23,1600.0,63.2621,63.2621,63.2433,63.2433,1600.0
2019-10-22 13:20:00,67.23,67.23,67.22,67.23,6000.0,63.2433,63.2433,63.2339,63.2433,6000.0
2019-10-22 13:25:00,67.22,67.23,67.17,67.17,6000.0,63.2339,63.2433,63.1868,63.1868,6000.0
2019-10-22 13:30:00,67.18,67.18,67.11,67.13,9812.0,63.1963,63.1963,63.1304,63.1492,9812.0
2019-10-22 13:35:00,67.07,67.09,67.06,67.08,6448.0,63.0928,63.1116,63.0834,63.1022,6448.0
2019-10-22 13:40:00,67.09,67.1,67.07,67.08,4400.0,63.1116,63.121,63.0928,63.1022,4400.0
2019-10-22 13:45:00,67.05,67.05,67.01,67.01,2800.0,63.074,63.074,63.0363,63.0363,2800.0
2019-10-22 13:50:00,67.01,67.01,66.9,66.9,3600.0,63.0363,63.0363,62.9329,62.9329,3600.0
2019-10-22 13:55:00,66.85,66.92,66.85,66.88,5360.0,62.8858,62.9517,62.8858,62.914,5360.0
2019-10-22 14:00:00,66.91,66.91,66.86,66.86,3200.0,62.9423,62.9423,62.8952,62.8952,3200.0
2019-10-22 14:05:00,66.88,66.99,66.88,66.98,10000.0,62.914,63.0175,62.914,63.0081,10000.0
2019-10-22 14:10:00,66.98,67.0,66.96,67.0,5144.0,63.0081,63.0269,62.9893,63.0269,5144.0
2019-10-22 14:15:00,67.0,67.0,66.92,66.92,8400.0,63.0269,63.0269,62.9517,62.9517,8400.0
2019-10-22 14:20:00,66.92,66.97,66.9,66.96,11016.0,62.9517,62.9987,62.9329,62.9893,11016.0
2019-10-22 14:25:00,66.95,66.98,66.94,66.96,2800.0,62.9799,63.0081,62.9705,62.9893,2800.0
2019-10-22 14:30:00,66.96,66.98,66.82,66.84,11124.0,62.9893,63.0081,62.8576,62.8764,11124.0
2019-10-22 14:35:00,66.87,66.91,66.82,66.89,5500.0,62.9046,62.9423,62.8576,62.9235,5500.0
2019-10-22 14:40:00,66.88,66.92,66.88,66.92,2400.0,62.914,62.9517,62.914,62.9517,2400.0
2019-10-22 14:45:00,66.86,66.87,66.78,66.8,4720.0,62.8952,62.9046,62.82,62.8388,4720.0
2019-10-22 14:50:00,66.78,66.78,66.71,66.78,6132.0,62.82,62.82,62.7541,62.82,6132.0
2019-10-22 14:55:00,66.81,66.83,66.76,66.78,4096.0,62.8482,62.867,62.8012,62.82,4096.0
2019-10-22 15:00:00,66.8,66.86,66.7,66.75,11560.0,62.8388,62.8952,62.7447,62.7918,11560.0
2019-10-22 15:05:00,66.75,66.76,66.71,66.75,3600.0,62.7918,62.8012,62.7541,62.7918,3600.0
2019-10-22 15:10:00,66.74,66.74,66.66,66.68,6400.0,62.7823,62.7823,62.7071,62.7259,6400.0
2019-10-22 15:15:00,66.72,66.72,66.67,66.67,4800.0,62.7635,62.7635,62.7165,62.7165,4800.0
2019-10-22 15:20:00,66.67,66.72,66.67,66.72,5200.0,62.7165,62.7635,62.7165,62.7635,5200.0
2019-10-22 15:25:00,66.74,66.77,66.7,66.75,9600.0,62.7823,62.8106,62.7447,62.7918,9600.0
2019-10-22 15:30:00,66.75,66.75,66.71,66.73,4800.0,62.7918,62.7918,62.7541,62.7729,4800.0
2019-10-22 15:35:00,66.71,66.73,66.68,66.68,6000.0,62.7541,62.7729,62.7259,62.7259,6000.0
2019-10-22 15:40:00,66.68,66.68,66.58,66.58,10376.0,62.7259,62.7259,62.6318,62.6318,10376.0
2019-10-22 15:45:00,66.53,66.56,66.48,66.55,12948.0,62.5848,62.613,62.5378,62.6036,12948.0
2019-10-22 15:50:00,66.56,66.57,66.5,66.55,15600.0,62.613,62.6224,62.5566,62.6036,15600.0
2019-10-22 15:55:00,66.53,66.63,66.5,66.51,71352.0,62.5848,62.6789,62.5566,62.566,71352.0
2019-10-23 09:30:00,66.47,66.47,66.17,66.32,38372.0,62.5284,62.5284,62.2461,62.3873,38372.0
2019-10-23 09:35:00,66.29,66.36,66.24,66.36,3500.0,62.359,62.4249,62.312,62.4249,3500.0
2019-10-23 09:40:00,66.54,66.71,66.5,66.71,9680.0,62.5942,62.7541,62.5566,62.7541,9680.0
2019-10-23 09:45:00,66.72,66.72,66.72,66.72,592.0,62.7635,62.7635,62.7635,62.7635,592.0
2019-10-23 09:50:00,66.65,66.77,66.65,66.67,6716.0,62.6977,62.8106,62.6977,62.7165,6716.0
2019-10-23 09:55:00,66.67,66.67,66.67,66.67,0.0,62.7165,62.7165,62.7165,62.7165,0.0
2019-10-23 10:00:00,66.78,66.85,66.76,66.84,7708.0,62.82,62.8858,62.8012,62.8764,7708.0
2019-10-23 10:05:00,66.83,66.83,66.74,66.74,1920.0,62.867,62.867,62.7823,62.7823,1920.0
2019-10-23 10:10:00,66.68,66.85,66.68,66.85,1200.0,62.7259,62.8858,62.7259,62.8858,1200.0
2019-10-23 10:15:00,66.74,66.74,66.67,66.67,3600.0,62.7823,62.7823,62.7165,62.7165,3600.0
2019-10-23 10:20:00,66.61,66.65,66.6,66.65,4000.0,62.6601,62.6977,62.6506,62.6977,4000.0
2019-10-23 10:25:00,66.66,66.69,66.61,66.69,2800.0,62.7071,62.7353,62.6601,62.7353,2800.0
2019-10-23 10:30:00,66.63,66.63,66.57,66.61,4040.0,62.6789,62.6789,62.6224,62.6601,4040.0
2019-10-23 10:35:00,66.58,66.6,66.52,66.6,7296.0,62.6318,62.6506,62.5754,62.6506,7296.0
2019-10-23 10:40:00,66.58,66.59,66.56,66.59,5200.0,62.6318,62.6412,62.613,62.6412,5200.0
2019-10-23 10:45:00,66.64,66.65,66.64,66.65,1600.0,62.6883,62.6977,62.6883,62.6977,1600.0
2019-10-23 10:50:00,66.62,66.64,66.6,66.64,2000.0,62.6695,62.6883,62.6506,62.6883,2000.0
2019-10-23 10:55:00,66.67,66.72,66.67,66.72,4000.0,62.7165,62.7635,62.7165,62.7635,4000.0
2019-10-23 11:00:00,66.74,66.74,66.66,66.69,6000.0,62.7823,62.7823,62.7071,62.7353,6000.0
2019-10-23 11:05:00,66.68,66.69,66.65,66.65,6048.0,62.7259,62.7353,62.6977,62.6977,6048.0
2019-10-23 11:10:00,66.62,66.68,66.62,66.67,1600.0,62.6695,62.7259,62.6695,62.7165,1600.0
2019-10-23 11:15:00,66.7,66.78,66.67,66.77,12800.0,62.7447,62.82,62.7165,62.8106,12800.0
2019-10-23 11:20:00,66.81,66.81,66.77,66.78,3024.0,62.8482,62.8482,62.8106,62.82,3024.0
2019-10-23 11:25:00,66.78,66.97,66.78,66.97,29020.0,62.82,62.9987,62.82,62.9987,29020.0
2019-10-23 11:30:00,66.96,66.96,66.86,66.89,6800.0,62.9893,62.9893,62.8952,62.9235,6800.0
2019-10-23 11:35:00,66.91,66.91,66.89,66.9,4800.0,62.9423,62.9423,62.9235,62.9329,4800.0
2019-10-23 11:40:00,66.92,66.92,66.84,66.85,4400.0,62.9517,62.9517,62.8764,62.8858,4400.0
2019-10-23 11:45:00,66.88,66.91,66.88,66.9,3200.0,62.914,62.9423,62.914,62.9329,3200.0
2019-10-23 11:50:00,66.89,66.9,66.86,66.86,4000.0,62.9235,62.9329,62.8952,62.8952,4000.0
2019-10-23 11:55:00,66.88,66.9,66.87,66.88,1600.0,62.914,62.9329,62.9046,62.914,1600.0
2019-10-23 12:00:00,66.9,66.9,66.87,66.89,1200.0,62.9329,62.9329,62.9046,62.9235,1200.0
2019-10-23 12:05:00,66.91,66.92,66.86,66.86,4564.0,62.9423,62.9517,62.8952,62.8952,4564.0
2019-10-23 12:10:00,66.85,66.86,66.81,66.84,4800.0,62.8858,62.8952,62.8482,62.8764,4800.0
2019-10-23 12:15:00,66.83,66.85,66.83,66.85,2000.0,62.867,62.8858,62.867,62.8858,2000.0
2019-10-23 12:20:00,66.85,66.85,66.85,66.85,0.0,62.8858,62.8858,62.8858,62.8858,0.0
2019-10-23 12:25:00,66.86,66.86,66.78,66.8,5200.0,62.8952,62.8952,62.82,62.8388,5200.0
2019-10-23 12:30:00,66.8,66.85,66.8,66.84,10156.0,62.8388,62.8858,62.8388,62.8764,10156.0
2019-10-23 12:35:00,66.82,66.92,66.82,66.9,9672.0,62.8576,62.9517,62.8576,62.9329,9672.0
2019-10-23 12:40:00,66.88,66.89,66.88,66.89,2336.0,62.914,62.9235,62.914,62.9235,2336.0
2019-10-23 12:45:00,66.89,66.89,66.87,66.89,1600.0,62.9235,62.9235,62.9046,62.9235,1600.0
2019-10-23 12:50:00,66.89,66.9,66.88,66.9,2400.0,62.9235,62.9329,62.914,62.9329,2400.0
2019-10-23 12:55:00,66.88,66.88,66.86,66.86,2400.0,62.914,62.914,62.8952,62.8952,2400.0
2019-10-23 13:00:00,66.86,66.86,66.85,66.85,800.0,62.8952,62.8952,62.8858,62.8858,800.0
2019-10-23 13:05:00,66.87,66.87,66.84,66.84,1600.0,62.9046,62.9046,62.8764,62.8764,1600.0
2019-10-23 13:10:00,66.85,66.85,66.79,66.79,7780.0,62.8858,62.8858,62.8294,62.8294,7780.0
2019-10-23 13:15:00,66.77,66.77,66.76,66.76,1600.0,62.8106,62.8106,62.8012,62.8012,1600.0
2019-10-23 13:20:00,66.78,66.78,66.73,66.77,4264.0,62.82,62.82,62.7729,62.8106,4264.0
2019-10-23 13:25:00,66.77,66.79,66.77,66.79,4400.0,62.8106,62.8294,62.8106,62.8294,4400.0
2019-10-23 13:30:00,66.76,66.76,66.72,66.75,4800.0,62.8012,62.8012,62.7635,62.7918,4800.0
2019-10-23 13:35:00,66.77,66.79,66.77,66.79,1200.0,62.8106,62.8294,62.8106,62.8294,1200.0
2019-10-23 13:40:00,66.83,66.86,66.82,66.83,3600.0,62.867,62.8952,62.8576,62.867,3600.0
2019-10-23 13:45:00,66.8,66.8,66.78,66.79,2800.0,62.8388,62.8388,62.82,62.8294,2800.0
2019-10-23 13:50:00,66.77,66.79,66.75,66.76,6800.0,62.8106,62.8294,62.7918,62.8012,6800.0
2019-10-23 13:55:00,66.75,66.78,66.73,66.74,2800.0,62.7918,62.82,62.7729,62.7823,2800.0
2019-10-23 14:00:00,66.74,66.76,66.71,66.76,2400.0,62.7823,62.8012,62.7541,62.8012,2400.0
2019-10-23 14:05:00,66.76,66.76,66.75,66.75,3200.0,62.8012,62.8012,62.7918,62.7918,3200.0
2019-10-23 14:10:00,66.76,66.78,66.74,66.76,6156.0,62.8012,62.82,62.7823,62.8012,6156.0
2019-10-23 14:15:00,66.77,66.83,66.73,66.73,6404.0,62.8106,62.867,62.7729,62.7729,6404.0
2019-10-23 14:20:00,66.73,66.75,66.7,66.71,12800.0,62.7729,62.7918,62.7447,62.7541,12800.0
2019-10-23 14:25:00,66.69,66.76,66.66,66.73,12404.0,62.7353,62.8012,62.7071,62.7729,12404.0
2019-10-23 14:30:00,66.73,66.77,66.73,66.77,6400.0,62.7729,62.8106,62.7729,62.8106,6400.0
2019-10-23 14:35:00,66.81,66.81,66.68,66.68,8000.0,62.8482,62.8482,62.7259,62.7259,8000.0
2019-10-23 14:40:00,66.67,66.69,66.58,66.67,23204.0,62.7165,62.7353,62.6318,62.7165,23204.0
2019-10-23 14:45:00,66.66,66.75,66.62,66.75,14232.0,62.7071,62.7918,62.6695,62.7918,14232.0
2019-10-23 14:50:00,66.75,66.79,66.75,66.75,8400.0,62.7918,62.8294,62.7918,62.7918,8400.0
2019-10-23 14:55:00,66.83,66.88,66.83,66.88,3984.0,62.867,62.914,62.867,62.914,3984.0
2019-10-23 15:00:00,66.84,66.85,66.78,66.8,8000.0,62.8764,62.8858,62.82,62.8388,8000.0
2019-10-23 15:05:00,66.79,66.81,66.79,66.79,3400.0,62.8294,62.8482,62.8294,62.8294,3400.0
2019-10-23 15:10:00,66.79,66.81,66.76,66.78,11600.0,62.8294,62.8482,62.8012,62.82,11600.0
2019-10-23 15:15:00,66.8,66.82,66.78,66.82,11188.0,62.8388,62.8576,62.82,62.8576,11188.0
2019-10-23 15:20:00,66.82,66.83,66.79,66.79,15520.0,62.8576,62.867,62.8294,62.8294,15520.0
2019-10-23 15:25:00,66.8,66.81,66.79,66.79,4800.0,62.8388,62.8482,62.8294,62.8294,4800.0
2019-10-23 15:30:00,66.81,66.83,66.8,66.82,18128.0,62.8482,62.867,62.8388,62.8576,18128.0
2019-10-23 15:35:00,66.81,66.88,66.8,66.85,17320.0,62.8482,62.914,62.8388,62.8858,17320.0
2019-10-23 15:40:00,66.84,66.87,66.82,66.83,7600.0,62.8764,62.9046,62.8576,62.867,7600.0
2019-10-23 15:45:00,66.83,66.89,66.82,66.88,19200.0,62.867,62.9235,62.8576,62.914,19200.0
2019-10-23 15:50:00,66.89,66.96,66.87,66.92,45112.0,62.9235,62.9893,62.9046,62.9517,45112.0
2019-10-23 15:55:00,66.92,67.04,66.92,67.03,46960.0,62.9517,63.0646,62.9517,63.0552,46960.0
2019-10-24 09:30:00,67.16,67.25,66.99,66.99,22100.0,63.1774,63.2621,63.0175,63.0175,22100.0
2019-10-24 09:35:00,67.14,67.25,67.04,67.15,5200.0,63.1586,63.2621,63.0646,63.168,5200.0
2019-10-24 09:40:00,67.12,67.16,67.08,67.14,6800.0,63.1398,63.1774,63.1022,63.1586,6800.0
2019-10-24 09:45:00,67.13,67.2,67.12,67.2,8000.0,63.1492,63.2151,63.1398,63.2151,8000.0
2019-10-24 09:50:00,67.16,67.16,67.1,67.16,4800.0,63.1774,63.1774,63.121,63.1774,4800.0
2019-10-24 09:55:00,67.15,67.17,67.1,67.1,2400.0,63.168,63.1868,63.121,63.121,2400.0
2019-10-24 10:00:00,67.16,67.2,67.14,67.2,4000.0,63.1774,63.2151,63.1586,63.2151,4000.0
2019-10-24 10:05:00,67.18,67.35,67.16,67.35,13292.0,63.1963,63.3562,63.1774,63.3562,13292.0
2019-10-24 10:10:00,67.31,67.31,67.2,67.26,18384.0,63.3185,63.3185,63.2151,63.2715,18384.0
2019-10-24 10:15:00,67.3,67.33,67.26,67.31,13876.0,63.3091,63.3374,63.2715,63.3185,13876.0
2019-10-24 10:20:00,67.26,67.33,67.26,67.33,1200.0,63.2715,63.3374,63.2715,63.3374,1200.0
2019-10-24 10:25:00,67.34,67.42,67.34,67.42,2020.0,63.3468,63.422,63.3468,63.422,2020.0
2019-10-24 10:30:00,67.42,67.49,67.35,67.45,16800.0,63.422,63.4879,63.3562,63.4502,16800.0
2019-10-24 10:35:00,67.5,67.6,67.46,67.6,6260.0,63.4973,63.5913,63.4597,63.5913,6260.0
2019-10-24 10:40:00,67.53,67.69,67.53,67.61,18632.0,63.5255,63.676,63.5255,63.6008,18632.0
2019-10-24 10:45:00,67.65,67.74,67.64,67.74,8908.0,63.6384,63.723,63.629,63.723,8908.0
2019-10-24 10:50:00,67.72,67.78,67.72,67.78,7336.0,63.7042,63.7607,63.7042,63.7607,7336.0
2019-10-24 10:55:00,67.8,67.8,67.72,67.75,11200.0,63.7795,63.7795,63.7042,63.7325,11200.0
2019-10-24 11:00:00,67.81,67.83,67.79,67.83,4340.0,63.7889,63.8077,63.7701,63.8077,4340.0
2019-10-24 11:05:00,67.82,67.83,67.78,67.83,2800.0,63.7983,63.8077,63.7607,63.8077,2800.0
2019-10-24 11:10:00,67.88,68.0,67.88,67.97,13764.0,63.8547,63.9676,63.8547,63.9394,13764.0
2019-10-24 11:15:00,67.98,67.98,67.85,67.85,18600.0,63.9488,63.9488,63.8265,63.8265,18600.0
2019-10-24 11:20:00,67.86,67.93,67.86,67.86,7600.0,63.8359,63.9018,63.8359,63.8359,7600.0
2019-10-24 11:25:00,67.89,67.99,67.89,67.95,6040.0,63.8642,63.9582,63.8642,63.9206,6040.0
2019-10-24 11:30:00,67.99,68.03,67.97,68.0,7160.0,63.9582,63.9959,63.9394,63.9676,7160.0
2019-10-24 11:35:00,68.01,68.01,67.93,67.93,4112.0,63.977,63.977,63.9018,63.9018,4112.0
2019-10-24 11:40:00,67.95,67.95,67.89,67.94,8440.0,63.9206,63.9206,63.8642,63.9112,8440.0
2019-10-24 11:45:00,67.95,67.96,67.92,67.93,4400.0,63.9206,63.93,63.8924,63.9018,4400.0
2019-10-24 11:50:00,67.95,68.13,67.89,68.13,41516.0,63.9206,64.0899,63.8642,64.0899,41516.0
2019-10-24 11:55:00,68.15,68.16,68.07,68.12,5236.0,64.1087,64.1181,64.0335,64.0805,5236.0
2019-10-24 12:00:00,68.11,68.13,68.06,68.09,5092.0,64.0711,64.0899,64.0241,64.0523,5092.0
2019-10-24 12:05:00,68.11,68.11,67.94,67.94,7200.0,64.0711,64.0711,63.9112,63.9112,7200.0
2019-10-24 12:10:00,67.97,67.97,67.91,67.91,4000.0,63.9394,63.9394,63.883,63.883,4000.0
2019-10-24 12:15:00,67.89,67.94,67.77,67.94,19200.0,63.8642,63.9112,63.7513,63.9112,19200.0
2019-10-24 12:20:00,67.92,67.94,67.87,67.92,6560.0,63.8924,63.9112,63.8453,63.8924,6560.0
2019-10-24 12:25:00,67.94,68.03,67.94,67.98,5120.0,63.9112,63.9959,63.9112,63.9488,5120.0
2019-10-24 12:30:00,67.98,68.02,67.96,68.01,4000.0,63.9488,63.9864,63.93,63.977,4000.0
2019-10-24 12:35:00,67.99,68.06,67.96,68.06,5220.0,63.9582,64.0241,63.93,64.0241,5220.0
2019-10-24 12:40:00,68.08,68.1,68.06,68.1,7624.0,64.0429,64.0617,64.0241,64.0617,7624.0
2019-10-24 12:45:00,68.08,68.12,68.03,68.05,25468.0,64.0429,64.0805,63.9959,64.0147,25468.0
2019-10-24 12:50:00,68.08,68.13,68.08,68.1,7736.0,64.0429,64.0899,64.0429,64.0617,7736.0
2019-10-24 12:55:00,68.12,68.12,68.02,68.02,2800.0,64.0805,64.0805,63.9864,63.9864,2800.0
2019-10-24 13:00:00,68.01,68.01,67.91,67.91,9128.0,63.977,63.977,63.883,63.883,9128.0
2019-10-24 13:05:00,67.91,67.93,67.88,67.88,2400.0,63.883,63.9018,63.8547,63.8547,2400.0
2019-10-24 13:10:00,67.85,67.92,67.85,67.92,3200.0,63.8265,63.8924,63.8265,63.8924,3200.0
2019-10-24 13:15:00,67.92,67.92,67.84,67.86,5308.0,63.8924,63.8924,63.8171,63.8359,5308.0
2019-10-24 13:20:00,67.86,67.86,67.82,67.82,6800.0,63.8359,63.8359,63.7983,63.7983,6800.0
2019-10-24 13:25:00,67.83,67.85,67.81,67.85,1600.0,63.8077,63.8265,63.7889,63.8265,1600.0
2019-10-24 13:30:00,67.84,67.84,67.67,67.73,16800.0,63.8171,63.8171,63.6572,63.7136,16800.0
2019-10-24 13:35:00,67.72,67.77,67.72,67.74,5412.0,63.7042,63.7513,63.7042,63.723,5412.0
2019-10-24 13:40:00,67.74,67.74,67.71,67.73,2000.0,63.723,63.723,63.6948,63.7136,2000.0
2019-10-24 13:45:00,67.72,67.77,67.7,67.72,9344.0,63.7042,63.7513,63.6854,63.7042,9344.0
2019-10-24 13:50:00,67.71,67.72,67.66,67.67,44092.0,63.6948,63.7042,63.6478,63.6572,44092.0
2019-10-24 13:55:00,67.7,67.71,67.68,67.71,3600.0,63.6854,63.6948,63.6666,63.6948,3600.0
2019-10-24 14:00:00,67.66,67.78,67.64,67.76,6960.0,63.6478,63.7607,63.629,63.7419,6960.0
2019-10-24 14:05:00,67.77,67.79,67.76,67.76,8796.0,63.7513,63.7701,63.7419,63.7419,8796.0
2019-10-24 14:10:00,67.75,67.75,67.71,67.73,4800.0,63.7325,63.7325,63.6948,63.7136,4800.0
2019-10-24 14:15:00,67.72,67.78,67.72,67.77,10196.0,63.7042,63.7607,63.7042,63.7513,10196.0
2019-10-24 14:20:00,67.77,67.81,67.77,67.79,6556.0,63.7513,63.7889,63.7513,63.7701,6556.0
2019-10-24 14:25:00,67.81,67.85,67.79,67.82,6000.0,63.7889,63.8265,63.7701,63.7983,6000.0
2019-10-24 14:30:00,67.82,67.86,67.8,67.86,5764.0,63.7983,63.8359,63.7795,63.8359,5764.0
2019-10-24 14:35:00,67.88,67.91,67.83,67.89,6288.0,63.8547,63.883,63.8077,63.8642,6288.0
2019-10-24 14:40:00,67.91,67.93,67.88,67.91,10936.0,63.883,63.9018,63.8547,63.883,10936.0
2019-10-24 14:45:00,67.9,67.92,67.9,67.9,3348.0,63.8736,63.8924,63.8736,63.8736,3348.0
2019-10-24 14:50:00,67.92,67.97,67.92,67.97,7200.0,63.8924,63.9394,63.8924,63.9394,7200.0
2019-10-24 14:55:00,68.0,68.02,67.96,67.99,11284.0,63.9676,63.9864,63.93,63.9582,11284.0
2019-10-24 15:00:00,67.98,68.01,67.95,68.01,12224.0,63.9488,63.977,63.9206,63.977,12224.0
2019-10-24 15:05:00,68.0,68.01,67.99,68.0,2400.0,63.9676,63.977,63.9582,63.9676,2400.0
2019-10-24 15:10:00,68.0,68.02,67.98,68.0,6800.0,63.9676,63.9864,63.9488,63.9676,6800.0
2019-10-24 15:15:00,67.98,67.98,67.94,67.96,8800.0,63.9488,63.9488,63.9112,63.93,8800.0
2019-10-24 15:20:00,67.95,67.99,67.92,67.95,12288.0,63.9206,63.9582,63.8924,63.9206,12288.0
2019-10-24 15:25:00,67.96,67.98,67.95,67.95,4860.0,63.93,63.9488,63.9206,63.9206,4860.0
2019-10-24 15:30:00,67.96,68.05,67.96,68.0,18088.0,63.93,64.0147,63.93,63.9676,18088.0
2019-10-24 15:35:00,68.0,68.0,67.97,67.97,15188.0,63.9676,63.9676,63.9394,63.9394,15188.0
2019-10-24 15:40:00,67.99,67.99,67.89,67.89,11600.0,63.9582,63.9582,63.8642,63.8642,11600.0
2019-10-24 15:45:00,67.89,68.0,67.89,68.0,22800.0,63.8642,63.9676,63.8642,63.9676,22800.0
2019-10-24 15:50:00,68.0,68.03,68.0,68.02,33900.0,63.9676,63.9959,63.9676,63.9864,33900.0
2019-10-24 15:55:00,68.03,68.16,68.03,68.08,101060.0,63.9959,64.1181,63.9959,64.0429,101060.0
2019-10-25 09:30:00,68.08,68.08,67.89,67.9,12736.0,64.0429,64.0429,63.8642,63.8736,12736.0
2019-10-25 09:35:00,67.82,67.86,67.5,67.54,11972.0,63.7983,63.8359,63.4973,63.5349,11972.0
2019-10-25 09:40:00,67.5,67.54,67.46,67.54,3200.0,63.4973,63.5349,63.4597,63.5349,3200.0
2019-10-25 09:45:00,67.65,67.86,67.65,67.85,4336.0,63.6384,63.8359,63.6384,63.8265,4336.0
2019-10-25 09:50:00,67.86,67.87,67.84,67.85,4000.0,63.8359,63.8453,63.8171,63.8265,4000.0
2019-10-25 09:55:00,67.89,67.94,67.83,67.91,4828.0,63.8642,63.9112,63.8077,63.883,4828.0
2019-10-25 10:00:00,67.98,68.0,67.91,68.0,4428.0,63.9488,63.9676,63.883,63.9676,4428.0
2019-10-25 10:05:00,68.0,68.1,68.0,68.1,1884.0,63.9676,64.0617,63.9676,64.0617,1884.0
2019-10-25 10:10:00,68.05,68.14,68.05,68.1,4424.0,64.0147,64.0993,64.0147,64.0617,4424.0
2019-10-25 10:15:00,68.08,68.11,68.07,68.07,3556.0,64.0429,64.0711,64.0335,64.0335,3556.0
2019-10-25 10:20:00,68.14,68.15,68.13,68.13,1612.0,64.0993,64.1087,64.0899,64.0899,1612.0
2019-10-25 10:25:00,68.13,68.13,68.07,68.07,2000.0,64.0899,64.0899,64.0335,64.0335,2000.0
2019-10-25 10:30:00,68.05,68.11,68.03,68.09,5460.0,64.0147,64.0711,63.9959,64.0523,5460.0
2019-10-25 10:35:00,68.06,68.08,68.02,68.02,2800.0,64.0241,64.0429,63.9864,63.9864,2800.0
2019-10-25 10:40:00,67.97,68.09,67.95,68.06,5200.0,63.9394,64.0523,63.9206,64.0241,5200.0
2019-10-25 10:45:00,68.02,68.09,68.02,68.09,4000.0,63.9864,64.0523,63.9864,64.0523,4000.0
2019-10-25 10:50:00,68.07,68.11,68.04,68.04,2800.0,64.0335,64.0711,64.0053,64.0053,2800.0
2019-10-25 10:55:00,68.0,68.0,68.0,68.0,1200.0,63.9676,63.9676,63.9676,63.9676,1200.0
2019-10-25 11:00:00,67.96,67.97,67.91,67.92,11496.0,63.93,63.9394,63.883,63.8924,11496.0
2019-10-25 11:05:00,67.88,67.99,67.87,67.93,6000.0,63.8547,63.9582,63.8453,63.9018,6000.0
2019-10-25 11:10:00,67.94,68.03,67.9,68.03,8812.0,63.9112,63.9959,63.8736,63.9959,8812.0
2019-10-25 11:15:00,68.0,68.02,67.96,67.96,4800.0,63.9676,63.9864,63.93,63.93,4800.0
2019-10-25 11:20:00,67.97,68.01,67.97,68.0,3392.0,63.9394,63.977,63.9394,63.9676,3392.0
2019-10-25 11:25:00,67.97,68.1,67.97,68.1,17496.0,63.9394,64.0617,63.9394,64.0617,17496.0
2019-10-25 11:30:00,68.11,68.14,67.98,68.06,13800.0,64.0711,64.0993,63.9488,64.0241,13800.0
2019-10-25 11:35:00,68.09,68.09,68.05,68.05,2000.0,64.0523,64.0523,64.0147,64.0147,2000.0
2019-10-25 11:40:00,68.01,68.08,68.01,68.08,7212.0,63.977,64.0429,63.977,64.0429,7212.0
2019-10-25 11:45:00,68.11,68.15,68.08,68.13,9904.0,64.0711,64.1087,64.0429,64.0899,9904.0
2019-10-25 11:50:00,68.16,68.16,68.12,68.12,800.0,64.1181,64.1181,64.0805,64.0805,800.0
2019-10-25 11:55:00,68.12,68.12,68.11,68.12,400.0,64.0805,64.0805,64.0711,64.0805,400.0
2019-10-25 12:00:00,68.08,68.11,67.96,67.96,4380.0,64.0429,64.0711,63.93,63.93,4380.0
2019-10-25 12:05:00,67.97,67.97,67.84,67.84,2160.0,63.9394,63.9394,63.8171,63.8171,2160.0
2019-10-25 12:10:00,67.83,67.87,67.83,67.87,1200.0,63.8077,63.8453,63.8077,63.8453,1200.0
2019-10-25 12:15:00,67.84,67.87,67.82,67.87,5200.0,63.8171,63.8453,63.7983,63.8453,5200.0
2019-10-25 12:20:00,67.86,67.88,67.86,67.86,2000.0,63.8359,63.8547,63.8359,63.8359,2000.0
2019-10-25 12:25:00,67.85,67.85,67.85,67.85,400.0,63.8265,63.8265,63.8265,63.8265,400.0
2019-10-25 12:30:00,67.88,67.88,67.82,67.85,12012.0,63.8547,63.8547,63.7983,63.8265,12012.0
2019-10-25 12:35:00,67.86,67.88,67.84,67.88,2400.0,63.8359,63.8547,63.8171,63.8547,2400.0
2019-10-25 12:40:00,67.84,67.86,67.83,67.84,3548.0,63.8171,63.8359,63.8077,63.8171,3548.0
2019-10-25 12:45:00,67.83,67.83,67.83,67.83,960.0,63.8077,63.8077,63.8077,63.8077,960.0
2019-10-25 12:50:00,67.85,67.86,67.81,67.81,1200.0,63.8265,63.8359,63.7889,63.7889,1200.0
2019-10-25 12:55:00,67.79,67.81,67.79,67.79,5000.0,63.7701,63.7889,63.7701,63.7701,5000.0
2019-10-25 13:00:00,67.78,67.8,67.72,67.72,5088.0,63.7607,63.7795,63.7042,63.7042,5088.0
2019-10-25 13:05:00,67.72,67.73,67.72,67.73,2000.0,63.7042,63.7136,63.7042,63.7136,2000.0
2019-10-25 13:10:00,67.71,67.71,67.67,67.69,1600.0,63.6948,63.6948,63.6572,63.676,1600.0
2019-10-25 13:15:00,67.69,67.69,67.67,67.67,2000.0,63.676,63.676,63.6572,63.6572,2000.0
2019-10-25 13:20:00,67.69,67.71,67.69,67.69,3600.0,63.676,63.6948,63.676,63.676,3600.0
2019-10-25 13:25:00,67.71,67.71,67.67,67.7,3200.0,63.6948,63.6948,63.6572,63.6854,3200.0
2019-10-25 13:30:00,67.69,67.72,67.68,67.7,14292.0,63.676,63.7042,63.6666,63.6854,14292.0
2019-10-25 13:35:00,67.67,67.71,67.67,67.71,9200.0,63.6572,63.6948,63.6572,63.6948,9200.0
2019-10-25 13:40:00,67.68,67.7,67.62,67.67,2800.0,63.6666,63.6854,63.6102,63.6572,2800.0
2019-10-25 13:45:00,67.64,67.67,67.62,67.66,10412.0,63.629,63.6572,63.6102,63.6478,10412.0
2019-10-25 13:50:00,67.67,67.71,67.64,67.69,31296.0,63.6572,63.6948,63.629,63.676,31296.0
2019-10-25 13:55:00,67.69,67.69,67.61,67.61,3600.0,63.676,63.676,63.6008,63.6008,3600.0
2019-10-25 14:00:00,67.63,67.63,67.56,67.56,1600.0,63.6196,63.6196,63.5537,63.5537,1600.0
2019-10-25 14:05:00,67.57,67.57,67.54,67.55,2400.0,63.5631,63.5631,63.5349,63.5443,2400.0
2019-10-25 14:10:00,67.57,67.58,67.57,67.58,3324.0,63.5631,63.5725,63.5631,63.5725,3324.0
2019-10-25 14:15:00,67.58,67.58,67.57,67.57,2000.0,63.5725,63.5725,63.5631,63.5631,2000.0
2019-10-25 14:20:00,67.54,67.59,67.54,67.57,8200.0,63.5349,63.5819,63.5349,63.5631,8200.0
2019-10-25 14:25:00,67.57,67.57,67.57,67.57,5200.0,63.5631,63.5631,63.5631,63.5631,5200.0
2019-10-25 14:30:00,67.56,67.57,67.53,67.53,6400.0,63.5537,63.5631,63.5255,63.5255,6400.0
2019-10-25 14:35:00,67.51,67.56,67.5,67.56,3200.0,63.5067,63.5537,63.4973,63.5537,3200.0
2019-10-25 14:40:00,67.55,67.58,67.55,67.57,2400.0,63.5443,63.5725,63.5443,63.5631,2400.0
2019-10-25 14:45:00,67.54,67.55,67.54,67.54,7744.0,63.5349,63.5443,63.5349,63.5349,7744.0
2019-10-25 14:50:00,67.56,67.6,67.56,67.6,1200.0,63.5537,63.5913,63.5537,63.5913,1200.0
2019-10-25 14:55:00,67.64,67.72,67.63,67.7,32124.0,63.629,63.7042,63.6196,63.6854,32124.0
2019-10-25 15:00:00,67.68,67.68,67.64,67.65,6560.0,63.6666,63.6666,63.629,63.6384,6560.0
2019-10-25 15:05:00,67.65,67.67,67.62,67.66,3480.0,63.6384,63.6572,63.6102,63.6478,3480.0
2019-10-25 15:10:00,67.66,67.68,67.66,67.67,4400.0,63.6478,63.6666,63.6478,63.6572,4400.0
2019-10-25 15:15:00,67.68,67.68,67.64,67.67,8452.0,63.6666,63.6666,63.629,63.6572,8452.0
2019-10-25 15:20:00,67.67,67.7,67.67,67.7,17588.0,63.6572,63.6854,63.6572,63.6854,17588.0
2019-10-25 15:25:00,67.67,67.73,67.63,67.64,48668.0,63.6572,63.7136,63.6196,63.629,48668.0
2019-10-25 15:30:00,67.64,67.68,67.63,67.68,12272.0,63.629,63.6666,63.6196,63.6666,12272.0
2019-10-25 15:35:00,67.7,67.73,67.7,67.72,6028.0,63.6854,63.7136,63.6854,63.7042,6028.0
2019-10-25 15:40:00,67.7,67.74,67.68,67.69,14484.0,63.6854,63.723,63.6666,63.676,14484.0
2019-10-25 15:45:00,67.69,67.7,67.64,67.64,14000.0,63.676,63.6854,63.629,63.629,14000.0
2019-10-25 15:50:00,67.66,67.68,67.58,67.61,11676.0,63.6478,63.6666,63.5725,63.6008,11676.0
2019-10-25 15:55:00,67.62,67.65,67.56,67.56,41476.0,63.6102,63.6384,63.5537,63.5537,41476.0
2019-10-28 09:30:00,67.87,68.02,67.87,67.88,18560.0,63.8453,63.9864,63.8453,63.8547,18560.0
2019-10-28 09:35:00,67.91,67.94,67.85,67.9,2000.0,63.883,63.9112,63.8265,63.8736,2000.0
2019-10-28 09:40:00,67.89,67.89,67.8,67.8,6284.0,63.8642,63.8642,63.7795,63.7795,6284.0
2019-10-28 09:45:00,67.83,67.85,67.66,67.71,10664.0,63.8077,63.8265,63.6478,63.6948,10664.0
2019-10-28 09:50:00,67.67,67.72,67.64,67.72,7016.0,63.6572,63.7042,63.629,63.7042,7016.0
2019-10-28 09:55:00,67.76,67.8,67.7,67.72,7152.0,63.7419,63.7795,63.6854,63.7042,7152.0
2019-10-28 10:00:00,67.69,67.86,67.69,67.86,7600.0,63.676,63.8359,63.676,63.8359,7600.0
2019-10-28 10:05:00,67.88,67.91,67.83,67.83,3200.0,63.8547,63.883,63.8077,63.8077,3200.0
2019-10-28 10:10:00,67.85,67.97,67.82,67.89,19420.0,63.8265,63.9394,63.7983,63.8642,19420.0
2019-10-28 10:15:00,67.91,68.0,67.89,67.89,8968.0,63.883,63.9676,63.8642,63.8642,8968.0
2019-10-28 10:20:00,67.88,67.92,67.86,67.89,16868.0,63.8547,63.8924,63.8359,63.8642,16868.0
2019-10-28 10:25:00,67.87,67.87,67.79,67.79,2380.0,63.8453,63.8453,63.7701,63.7701,2380.0
2019-10-28 10:30:00,67.81,67.88,67.81,67.84,9812.0,63.7889,63.8547,63.7889,63.8171,9812.0
2019-10-28 10:35:00,67.86,67.89,67.86,67.89,2720.0,63.8359,63.8642,63.8359,63.8642,2720.0
2019-10-28 10:40:00,67.86,67.91,67.86,67.91,4876.0,63.8359,63.883,63.8359,63.883,4876.0
2019-10-28 10:45:00,67.92,67.95,67.88,67.88,6940.0,63.8924,63.9206,63.8547,63.8547,6940.0
2019-10-28 10:50:00,67.9,67.9,67.9,67.9,1140.0,63.8736,63.8736,63.8736,63.8736,1140.0
2019-10-28 10:55:00,67.9,67.95,67.9,67.94,5200.0,63.8736,63.9206,63.8736,63.9112,5200.0
2019-10-28 11:00:00,67.97,68.05,67.97,68.05,2400.0,63.9394,64.0147,63.9394,64.0147,2400.0
2019-10-28 11:05:00,68.04,68.07,68.0,68.01,3676.0,64.0053,64.0335,63.9676,63.977,3676.0
2019-10-28 11:10:00,68.0,68.01,67.97,68.0,4800.0,63.9676,63.977,63.9394,63.9676,4800.0
2019-10-28 11:15:00,67.97,67.97,67.92,67.92,1940.0,63.9394,63.9394,63.8924,63.8924,1940.0
2019-10-28 11:20:00,67.89,67.89,67.86,67.86,3200.0,63.8642,63.8642,63.8359,63.8359,3200.0
2019-10-28 11:25:00,67.88,67.88,67.86,67.86,2400.0,63.8547,63.8547,63.8359,63.8359,2400.0
2019-10-28 11:30:00,67.88,67.91,67.86,67.88,6000.0,63.8547,63.883,63.8359,63.8547,6000.0
2019-10-28 11:35:00,67.88,67.88,67.86,67.87,4400.0,63.8547,63.8547,63.8359,63.8453,4400.0
2019-10-28 11:40:00,67.89,67.96,67.89,67.95,3864.0,63.8642,63.93,63.8642,63.9206,3864.0
2019-10-28 11:45:00,68.0,68.06,67.98,68.06,12344.0,63.9676,64.0241,63.9488,64.0241,12344.0
2019-10-28 11:50:00,68.07,68.09,68.03,68.04,6800.0,64.0335,64.0523,63.9959,64.0053,6800.0
2019-10-28 11:55:00,68.04,68.06,68.04,68.04,1740.0,64.0053,64.0241,64.0053,64.0053,1740.0
2019-10-28 12:00:00,68.04,68.05,68.03,68.03,2404.0,64.0053,64.0147,63.9959,63.9959,2404.0
2019-10-28 12:05:00,68.06,68.08,68.04,68.08,3600.0,64.0241,64.0429,64.0053,64.0429,3600.0
2019-10-28 12:10:00,68.05,68.08,68.05,68.08,4800.0,64.0147,64.0429,64.0147,64.0429,4800.0
2019-10-28 12:15:00,68.08,68.08,68.03,68.06,7600.0,64.0429,64.0429,63.9959,64.0241,7600.0
2019-10-28 12:20:00,68.08,68.11,68.06,68.07,3600.0,64.0429,64.0711,64.0241,64.0335,3600.0
2019-10-28 12:25:00,68.05,68.1,68.02,68.06,6400.0,64.0147,64.0617,63.9864,64.0241,6400.0
2019-10-28 12:30:00,68.06,68.1,68.04,68.09,7928.0,64.0241,64.0617,64.0053,64.0523,7928.0
2019-10-28 12:35:00,68.08,68.14,68.08,68.1,2040.0,64.0429,64.0993,64.0429,64.0617,2040.0
2019-10-28 12:40:00,68.11,68.13,68.08,68.1,16800.0,64.0711,64.0899,64.0429,64.0617,16800.0
2019-10-28 12:45:00,68.1,68.12,68.07,68.11,20328.0,64.0617,64.0805,64.0335,64.0711,20328.0
2019-10-28 12:50:00,68.08,68.08,68.04,68.07,6800.0,64.0429,64.0429,64.0053,64.0335,6800.0
2019-10-28 12:55:00,68.06,68.08,68.05,68.07,6304.0,64.0241,64.0429,64.0147,64.0335,6304.0
2019-10-28 13:00:00,68.07,68.08,68.05,68.06,10416.0,64.0335,64.0429,64.0147,64.0241,10416.0
2019-10-28 13:05:00,68.06,68.06,68.0,68.03,3208.0,64.0241,64.0241,63.9676,63.9959,3208.0
2019-10-28 13:10:00,68.0,68.0,67.97,68.0,2800.0,63.9676,63.9676,63.9394,63.9676,2800.0
2019-10-28 13:15:00,68.03,68.03,68.01,68.01,1600.0,63.9959,63.9959,63.977,63.977,1600.0
2019-10-28 13:20:00,68.06,68.07,68.06,68.07,800.0,64.0241,64.0335,64.0241,64.0335,800.0
2019-10-28 13:25:00,68.05,68.08,68.05,68.06,4000.0,64.0147,64.0429,64.0147,64.0241,4000.0
2019-10-28 13:30:00,68.04,68.06,68.01,68.02,14096.0,64.0053,64.0241,63.977,63.9864,14096.0
2019-10-28 13:35:00,68.03,68.04,68.01,68.03,7872.0,63.9959,64.0053,63.977,63.9959,7872.0
2019-10-28 13:40:00,68.05,68.06,68.02,68.03,2752.0,64.0147,64.0241,63.9864,63.9959,2752.0
2019-10-28 13:45:00,68.02,68.03,68.0,68.02,6992.0,63.9864,63.9959,63.9676,63.9864,6992.0
2019-10-28 13:50:00,68.02,68.07,68.02,68.07,4000.0,63.9864,64.0335,63.9864,64.0335,4000.0
2019-10-28 13:55:00,68.04,68.08,68.02,68.06,4480.0,64.0053,64.0429,63.9864,64.0241,4480.0
2019-10-28 14:00:00,68.08,68.08,68.05,68.05,3600.0,64.0429,64.0429,64.0147,64.0147,3600.0
2019-10-28 14:05:00,68.05,68.05,67.96,67.96,6332.0,64.0147,64.0147,63.93,63.93,6332.0
2019-10-28 14:10:00,67.97,67.99,67.94,67.95,9016.0,63.9394,63.9582,63.9112,63.9206,9016.0
2019-10-28 14:15:00,67.98,68.03,67.98,68.01,7600.0,63.9488,63.9959,63.9488,63.977,7600.0
2019-10-28 14:20:00,67.99,67.99,67.97,67.98,2800.0,63.9582,63.9582,63.9394,63.9488,2800.0
2019-10-28 14:25:00,67.98,67.98,67.95,67.98,8400.0,63.9488,63.9488,63.9206,63.9488,8400.0
2019-10-28 14:30:00,67.97,68.08,67.95,68.05,19076.0,63.9394,64.0429,63.9206,64.0147,19076.0
2019-10-28 14:35:00,68.09,68.11,68.08,68.08,3600.0,64.0523,64.0711,64.0429,64.0429,3600.0
2019-10-28 14:40:00,68.08,68.11,68.07,68.07,18656.0,64.0429,64.0711,64.0335,64.0335,18656.0
2019-10-28 14:45:00,68.08,68.08,68.01,68.03,9668.0,64.0429,64.0429,63.977,63.9959,9668.0
2019-10-28 14:50:00,68.03,68.08,68.02,68.07,10440.0,63.9959,64.0429,63.9864,64.0335,10440.0
2019-10-28 14:55:00,68.07,68.11,68.04,68.07,8000.0,64.0335,64.0711,64.0053,64.0335,8000.0
2019-10-28 15:00:00,68.07,68.12,68.05,68.1,30460.0,64.0335,64.0805,64.0147,64.0617,30460.0
2019-10-28 15:05:00,68.1,68.12,68.07,68.07,8492.0,64.0617,64.0805,64.0335,64.0335,8492.0
2019-10-28 15:10:00,68.01,68.06,68.01,68.06,9432.0,63.977,64.0241,63.977,64.0241,9432.0
2019-10-28 15:15:00,68.05,68.05,68.01,68.01,4800.0,64.0147,64.0147,63.977,63.977,4800.0
2019-10-28 15:20:00,68.01,68.07,68.01,68.05,16000.0,63.977,64.0335,63.977,64.0147,16000.0
2019-10-28 15:25:00,68.07,68.09,68.04,68.08,51216.0,64.0335,64.0523,64.0053,64.0429,51216.0
2019-10-28 15:30:00,68.06,68.06,67.99,67.99,7856.0,64.0241,64.0241,63.9582,63.9582,7856.0
2019-10-28 15:35:00,67.98,67.99,67.94,67.95,10400.0,63.9488,63.9582,63.9112,63.9206,10400.0
2019-10-28 15:40:00,67.95,67.96,67.91,67.91,9784.0,63.9206,63.93,63.883,63.883,9784.0
2019-10-28 15:45:00,67.91,67.93,67.85,67.92,30480.0,63.883,63.9018,63.8265,63.8924,30480.0
2019-10-28 15:50:00,67.91,68.01,67.91,67.91,55208.0,63.883,63.977,63.883,63.883,55208.0
2019-10-28 15:55:00,67.92,68.0,67.91,67.95,69124.0,63.8924,63.9676,63.883,63.9206,69124.0
2019-10-29 09:30:00,67.64,67.84,67.62,67.84,17640.0,63.629,63.8171,63.6102,63.8171,17640.0
2019-10-29 09:35:00,67.83,67.91,67.83,67.84,1600.0,63.8077,63.883,63.8077,63.8171,1600.0
2019-10-29 09:40:00,67.82,67.82,67.82,67.82,800.0,63.7983,63.7983,63.7983,63.7983,800.0
2019-10-29 09:45:00,67.92,68.0,67.92,68.0,6476.0,63.8924,63.9676,63.8924,63.9676,6476.0
2019-10-29 09:50:00,68.01,68.02,67.99,68.01,13424.0,63.977,63.9864,63.9582,63.977,13424.0
2019-10-29 09:55:00,67.98,68.0,67.95,67.99,8400.0,63.9488,63.9676,63.9206,63.9582,8400.0
2019-10-29 10:00:00,68.0,68.02,67.97,67.97,17200.0,63.9676,63.9864,63.9394,63.9394,17200.0
2019-10-29 10:05:00,67.94,68.06,67.92,68.01,13600.0,63.9112,64.0241,63.8924,63.977,13600.0
2019-10-29 10:10:00,68.1,68.1,68.06,68.07,4836.0,64.0617,64.0617,64.0241,64.0335,4836.0
2019-10-29 10:15:00,68.06,68.06,67.97,68.0,10000.0,64.0241,64.0241,63.9394,63.9676,10000.0
2019-10-29 10:20:00,68.03,68.18,68.0,68.11,47004.0,63.9959,64.137,63.9676,64.0711,47004.0
2019-10-29 10:25:00,68.11,68.14,68.07,68.07,25976.0,64.0711,64.0993,64.0335,64.0335,25976.0
2019-10-29 10:30:00,68.1,68.24,68.1,68.22,17216.0,64.0617,64.1934,64.0617,64.1746,17216.0
2019-10-29 10:35:00,68.29,68.45,68.26,68.4,18992.0,64.2404,64.3909,64.2122,64.3439,18992.0
2019-10-29 10:40:00,68.38,68.39,68.28,68.36,18800.0,64.3251,64.3345,64.231,64.3063,18800.0
2019-10-29 10:45:00,68.37,68.56,68.36,68.55,16696.0,64.3157,64.4944,64.3063,64.485,16696.0
2019-10-29 10:50:00,68.55,68.55,68.47,68.53,12000.0,64.485,64.485,64.4098,64.4662,12000.0
2019-10-29 10:55:00,68.55,68.61,68.53,68.61,16528.0,64.485,64.5415,64.4662,64.5415,16528.0
2019-10-29 11:00:00,68.66,68.71,68.62,68.71,11508.0,64.5885,64.6355,64.5509,64.6355,11508.0
2019-10-29 11:05:00,68.74,68.76,68.68,68.71,6000.0,64.6637,64.6826,64.6073,64.6355,6000.0
2019-10-29 11:10:00,68.72,68.82,68.72,68.82,7200.0,64.6449,64.739,64.6449,64.739,7200.0
2019-10-29 11:15:00,68.81,68.81,68.72,68.73,15108.0,64.7296,64.7296,64.6449,64.6543,15108.0
2019-10-29 11:20:00,68.74,68.81,68.74,68.75,8540.0,64.6637,64.7296,64.6637,64.6732,8540.0
2019-10-29 11:25:00,68.78,68.86,68.77,68.86,10172.0,64.7014,64.7766,64.692,64.7766,10172.0
2019-10-29 11:30:00,68.87,68.91,68.84,68.9,14724.0,64.786,64.8237,64.7578,64.8143,14724.0
2019-10-29 11:35:00,68.86,68.87,68.82,68.84,4020.0,64.7766,64.786,64.739,64.7578,4020.0
2019-10-29 11:40:00,68.85,68.91,68.85,68.88,21496.0,64.7672,64.8237,64.7672,64.7954,21496.0
2019-10-29 11:45:00,68.88,68.88,68.82,68.82,8820.0,64.7954,64.7954,64.739,64.739,8820.0
2019-10-29 11:50:00,68.78,68.78,68.72,68.78,6000.0,64.7014,64.7014,64.6449,64.7014,6000.0
2019-10-29 11:55:00,68.75,68.8,68.64,68.67,17304.0,64.6732,64.7202,64.5697,64.5979,17304.0
2019-10-29 12:00:00,68.64,68.74,68.62,68.7,5300.0,64.5697,64.6637,64.5509,64.6261,5300.0
2019-10-29 12:05:00,68.65,68.77,68.65,68.77,4912.0,64.5791,64.692,64.5791,64.692,4912.0
2019-10-29 12:10:00,68.76,68.76,68.72,68.73,3200.0,64.6826,64.6826,64.6449,64.6543,3200.0
2019-10-29 12:15:00,68.74,68.84,68.74,68.83,9272.0,64.6637,64.7578,64.6637,64.7484,9272.0
2019-10-29 12:20:00,68.85,68.92,68.85,68.92,2000.0,64.7672,64.8331,64.7672,64.8331,2000.0
2019-10-29 12:25:00,68.95,68.97,68.91,68.94,11200.0,64.8613,64.8801,64.8237,64.8519,11200.0
2019-10-29 12:30:00,68.92,68.94,68.89,68.92,11020.0,64.8331,64.8519,64.8049,64.8331,11020.0
2019-10-29 12:35:00,68.92,69.0,68.92,69.0,6400.0,64.8331,64.9083,64.8331,64.9083,6400.0
2019-10-29 12:40:00,69.0,69.03,68.96,68.96,6800.0,64.9083,64.9366,64.8707,64.8707,6800.0
2019-10-29 12:45:00,68.98,68.99,68.94,68.95,9600.0,64.8895,64.8989,64.8519,64.8613,9600.0
2019-10-29 12:50:00,68.99,69.0,68.97,68.99,8100.0,64.8989,64.9083,64.8801,64.8989,8100.0
2019-10-29 12:55:00,68.99,69.02,68.97,69.02,9664.0,64.8989,64.9271,64.8801,64.9271,9664.0
2019-10-29 13:00:00,69.04,69.07,69.01,69.05,6000.0,64.946,64.9742,64.9177,64.9554,6000.0
2019-10-29 13:05:00,69.04,69.04,69.02,69.02,1200.0,64.946,64.946,64.9271,64.9271,1200.0
2019-10-29 13:10:00,69.0,69.01,68.95,68.95,9052.0,64.9083,64.9177,64.8613,64.8613,9052.0
2019-10-29 13:15:00,68.96,68.99,68.92,68.98,9884.0,64.8707,64.8989,64.8331,64.8895,9884.0
2019-10-29 13:20:00,68.98,68.99,68.95,68.95,6836.0,64.8895,64.8989,64.8613,64.8613,6836.0
2019-10-29 13:25:00,68.91,68.93,68.88,68.88,8800.0,64.8237,64.8425,64.7954,64.7954,8800.0
2019-10-29 13:30:00,68.84,68.88,68.84,68.86,8336.0,64.7578,64.7954,64.7578,64.7766,8336.0
2019-10-29 13:35:00,68.86,68.88,68.84,68.88,7616.0,64.7766,64.7954,64.7578,64.7954,7616.0
2019-10-29 13:40:00,68.87,68.89,68.86,68.88,12484.0,64.786,64.8049,64.7766,64.7954,12484.0
2019-10-29 13:45:00,68.89,68.9,68.86,68.86,4400.0,64.8049,64.8143,64.7766,64.7766,4400.0
2019-10-29 13:50:00,68.86,68.91,68.86,68.91,4600.0,64.7766,64.8237,64.7766,64.8237,4600.0
2019-10-29 13:55:00,68.89,68.9,68.77,68.8,18800.0,64.8049,64.8143,64.692,64.7202,18800.0
2019-10-29 14:00:00,68.79,68.82,68.72,68.75,14860.0,64.7108,64.739,64.6449,64.6732,14860.0
2019-10-29 14:05:00,68.74,68.79,68.7,68.7,6400.0,64.6637,64.7108,64.6261,64.6261,6400.0
2019-10-29 14:10:00,68.7,68.76,68.69,68.69,6432.0,64.6261,64.6826,64.6167,64.6167,6432.0
2019-10-29 14:15:00,68.67,68.69,68.65,68.65,10960.0,64.5979,64.6167,64.5791,64.5791,10960.0
2019-10-29 14:20:00,68.66,68.69,68.54,68.58,22240.0,64.5885,64.6167,64.4756,64.5132,22240.0
2019-10-29 14:25:00,68.55,68.6,68.54,68.6,2400.0,64.485,64.532,64.4756,64.532,2400.0
2019-10-29 14:30:00,68.64,68.68,68.64,68.67,4400.0,64.5697,64.6073,64.5697,64.5979,4400.0
2019-10-29 14:35:00,68.69,68.69,68.64,68.64,4400.0,64.6167,64.6167,64.5697,64.5697,4400.0
2019-10-29 14:40:00,68.64,68.64,68.55,68.55,2400.0,64.5697,64.5697,64.485,64.485,2400.0
2019-10-29 14:45:00,68.56,68.57,68.51,68.51,12696.0,64.4944,64.5038,64.4474,64.4474,12696.0
2019-10-29 14:50:00,68.52,68.61,68.52,68.55,7500.0,64.4568,64.5415,64.4568,64.485,7500.0
2019-10-29 14:55:00,68.54,68.55,68.53,68.53,6400.0,64.4756,64.485,64.4662,64.4662,6400.0
2019-10-29 15:00:00,68.54,68.56,68.53,68.54,5200.0,64.4756,64.4944,64.4662,64.4756,5200.0
2019-10-29 15:05:00,68.54,68.57,68.5,68.53,24496.0,64.4756,64.5038,64.438,64.4662,24496.0
2019-10-29 15:10:00,68.51,68.57,68.51,68.57,3240.0,64.4474,64.5038,64.4474,64.5038,3240.0
2019-10-29 15:15:00,68.58,68.58,68.54,68.54,12200.0,64.5132,64.5132,64.4756,64.4756,12200.0
2019-10-29 15:20:00,68.56,68.56,68.52,68.53,12432.0,64.4944,64.4944,64.4568,64.4662,12432.0
2019-10-29 15:25:00,68.54,68.54,68.5,68.51,12688.0,64.4756,64.4756,64.438,64.4474,12688.0
2019-10-29 15:30:00,68.52,68.52,68.47,68.47,27004.0,64.4568,64.4568,64.4098,64.4098,27004.0
2019-10-29 15:35:00,68.48,68.5,68.47,68.48,24108.0,64.4192,64.438,64.4098,64.4192,24108.0
2019-10-29 15:40:00,68.48,68.5,68.45,68.5,21844.0,64.4192,64.438,64.3909,64.438,21844.0
2019-10-29 15:45:00,68.5,68.5,68.45,68.47,28596.0,64.438,64.438,64.3909,64.4098,28596.0
2019-10-29 15:50:00,68.48,68.54,68.45,68.52,36712.0,64.4192,64.4756,64.3909,64.4568,36712.0
2019-10-29 15:55:00,68.53,68.63,68.52,68.63,104492.0,64.4662,64.5603,64.4568,64.5603,104492.0
2019-10-30 09:30:00,68.78,68.9,68.78,68.79,60768.0,64.7014,64.8143,64.7014,64.7108,60768.0
2019-10-30 09:35:00,68.78,68.81,68.45,68.45,87844.0,64.7014,64.7296,64.3909,64.3909,87844.0
2019-10-30 09:40:00,68.52,68.54,68.35,68.35,8148.0,64.4568,64.4756,64.2969,64.2969,8148.0
2019-10-30 09:45:00,68.33,68.58,68.33,68.57,8104.0,64.2781,64.5132,64.2781,64.5038,8104.0
2019-10-30 09:50:00,68.59,68.69,68.59,68.65,4000.0,64.5226,64.6167,64.5226,64.5791,4000.0
2019-10-30 09:55:00,68.64,68.78,68.64,68.78,5600.0,64.5697,64.7014,64.5697,64.7014,5600.0
2019-10-30 10:00:00,68.82,68.82,68.65,68.72,13360.0,64.739,64.739,64.5791,64.6449,13360.0
2019-10-30 10:05:00,68.79,68.83,68.72,68.8,4140.0,64.7108,64.7484,64.6449,64.7202,4140.0
2019-10-30 10:10:00,68.8,68.8,68.73,68.73,6000.0,64.7202,64.7202,64.6543,64.6543,6000.0
2019-10-30 10:15:00,68.79,68.81,68.72,68.81,8340.0,64.7108,64.7296,64.6449,64.7296,8340.0
2019-10-30 10:20:00,68.82,68.83,68.8,68.8,2800.0,64.739,64.7484,64.7202,64.7202,2800.0
2019-10-30 10:25:00,68.8,68.96,68.8,68.9,14596.0,64.7202,64.8707,64.7202,64.8143,14596.0
2019-10-30 10:30:00,68.91,68.91,68.78,68.8,9344.0,64.8237,64.8237,64.7014,64.7202,9344.0
2019-10-30 10:35:00,68.81,68.81,68.77,68.77,2400.0,64.7296,64.7296,64.692,64.692,2400.0
2019-10-30 10:40:00,68.72,68.81,68.72,68.78,3340.0,64.6449,64.7296,64.6449,64.7014,3340.0
2019-10-30 10:45:00,68.78,68.88,68.78,68.82,6000.0,64.7014,64.7954,64.7014,64.739,6000.0
2019-10-30 10:50:00,68.81,68.86,68.81,68.86,3200.0,64.7296,64.7766,64.7296,64.7766,3200.0
2019-10-30 10:55:00,68.89,68.96,68.88,68.95,8920.0,64.8049,64.8707,64.7954,64.8613,8920.0
2019-10-30 11:00:00,68.93,68.95,68.88,68.88,12092.0,64.8425,64.8613,64.7954,64.7954,12092.0
2019-10-30 11:05:00,68.89,68.9,68.85,68.85,10800.0,64.8049,64.8143,64.7672,64.7672,10800.0
2019-10-30 11:10:00,68.85,68.87,68.72,68.75,10400.0,64.7672,64.786,64.6449,64.6732,10400.0
2019-10-30 11:15:00,68.73,68.74,68.7,68.7,6800.0,64.6543,64.6637,64.6261,64.6261,6800.0
2019-10-30 11:20:00,68.64,68.64,68.56,68.56,5200.0,64.5697,64.5697,64.4944,64.4944,5200.0
2019-10-30 11:25:00,68.56,68.64,68.53,68.64,8004.0,64.4944,64.5697,64.4662,64.5697,8004.0
2019-10-30 11:30:00,68.62,68.63,68.6,68.63,4800.0,64.5509,64.5603,64.532,64.5603,4800.0
2019-10-30 11:35:00,68.62,68.62,68.52,68.54,12416.0,64.5509,64.5509,64.4568,64.4756,12416.0
2019-10-30 11:40:00,68.54,68.54,68.47,68.52,8800.0,64.4756,64.4756,64.4098,64.4568,8800.0
2019-10-30 11:45:00,68.53,68.59,68.53,68.59,3200.0,64.4662,64.5226,64.4662,64.5226,3200.0
2019-10-30 11:50:00,68.58,68.64,68.56,68.64,7760.0,64.5132,64.5697,64.4944,64.5697,7760.0
2019-10-30 11:55:00,68.66,68.7,68.65,68.69,7628.0,64.5885,64.6261,64.5791,64.6167,7628.0
2019-10-30 12:00:00,68.69,68.76,68.68,68.7,8992.0,64.6167,64.6826,64.6073,64.6261,8992.0
2019-10-30 12:05:00,68.71,68.73,68.68,68.71,6000.0,64.6355,64.6543,64.6073,64.6355,6000.0
2019-10-30 12:10:00,68.72,68.74,68.71,68.71,7240.0,64.6449,64.6637,64.6355,64.6355,7240.0
2019-10-30 12:15:00,68.74,68.76,68.71,68.75,4496.0,64.6637,64.6826,64.6355,64.6732,4496.0
2019-10-30 12:20:00,68.81,68.82,68.78,68.78,9200.0,64.7296,64.739,64.7014,64.7014,9200.0
2019-10-30 12:25:00,68.8,68.84,68.77,68.83,11712.0,64.7202,64.7578,64.692,64.7484,11712.0
2019-10-30 12:30:00,68.83,68.9,68.83,68.9,5200.0,64.7484,64.8143,64.7484,64.8143,5200.0
2019-10-30 12:35:00,68.89,68.91,68.88,68.91,4000.0,64.8049,64.8237,64.7954,64.8237,4000.0
2019-10-30 12:40:00,69.0,69.0,68.98,68.99,2400.0,64.9083,64.9083,64.8895,64.8989,2400.0
2019-10-30 12:45:00,68.99,69.0,68.94,68.97,4400.0,64.8989,64.9083,64.8519,64.8801,4400.0
2019-10-30 12:50:00,68.97,68.97,68.89,68.89,7136.0,64.8801,64.8801,64.8049,64.8049,7136.0
2019-10-30 12:55:00,68.9,68.9,68.84,68.84,1600.0,64.8143,64.8143,64.7578,64.7578,1600.0
2019-10-30 13:00:00,68.78,68.78,68.78,68.78,1200.0,64.7014,64.7014,64.7014,64.7014,1200.0
2019-10-30 13:05:00,68.78,68.78,68.67,68.67,16440.0,64.7014,64.7014,64.5979,64.5979,16440.0
2019-10-30 13:10:00,68.66,68.69,68.63,68.66,12000.0,64.5885,64.6167,64.5603,64.5885,12000.0
2019-10-30 13:15:00,68.67,68.67,68.6,68.62,4400.0,64.5979,64.5979,64.532,64.5509,4400.0
2019-10-30 13:20:00,68.63,68.66,68.61,68.66,12280.0,64.5603,64.5885,64.5415,64.5885,12280.0
2019-10-30 13:25:00,68.67,68.7,68.67,68.69,2800.0,64.5979,64.6261,64.5979,64.6167,2800.0
2019-10-30 13:30:00,68.66,68.73,68.66,68.72,6800.0,64.5885,64.6543,64.5885,64.6449,6800.0
2019-10-30 13:35:00,68.73,68.73,68.7,68.71,3600.0,64.6543,64.6543,64.6261,64.6355,3600.0
2019-10-30 13:40:00,68.69,68.7,68.66,68.67,3776.0,64.6167,64.6261,64.5885,64.5979,3776.0
2019-10-30 13:45:00,68.66,68.73,68.64,68.7,12800.0,64.5885,64.6543,64.5697,64.6261,12800.0
2019-10-30 13:50:00,68.72,68.8,68.67,68.8,25696.0,64.6449,64.7202,64.5979,64.7202,25696.0
2019-10-30 13:55:00,68.8,68.86,68.78,68.83,7348.0,64.7202,64.7766,64.7014,64.7484,7348.0
2019-10-30 14:00:00,68.75,68.84,68.67,68.71,14000.0,64.6732,64.7578,64.5979,64.6355,14000.0
2019-10-30 14:05:00,68.7,68.71,68.67,68.71,6000.0,64.6261,64.6355,64.5979,64.6355,6000.0
2019-10-30 14:10:00,68.69,68.74,68.69,68.74,3200.0,64.6167,64.6637,64.6167,64.6637,3200.0
2019-10-30 14:15:00,68.77,68.84,68.74,68.78,13588.0,64.692,64.7578,64.6637,64.7014,13588.0
2019-10-30 14:20:00,68.77,68.8,68.77,68.77,2216.0,64.692,64.7202,64.692,64.692,2216.0
2019-10-30 14:25:00,68.74,68.74,68.73,68.74,2800.0,64.6637,64.6637,64.6543,64.6637,2800.0
2019-10-30 14:30:00,68.76,68.76,68.63,68.63,6400.0,64.6826,64.6826,64.5603,64.5603,6400.0
2019-10-30 14:35:00,68.63,68.69,68.61,68.61,6960.0,64.5603,64.6167,64.5415,64.5415,6960.0
2019-10-30 14:40:00,68.6,68.64,68.6,68.63,5600.0,64.532,64.5697,64.532,64.5603,5600.0
2019-10-30 14:45:00,68.7,68.73,68.7,68.7,1244.0,64.6261,64.6543,64.6261,64.6261,1244.0
2019-10-30 14:50:00,68.83,68.9,68.81,68.89,9200.0,64.7484,64.8143,64.7296,64.8049,9200.0
2019-10-30 14:55:00,68.91,68.95,68.9,68.9,3200.0,64.8237,64.8613,64.8143,64.8143,3200.0
2019-10-30 15:00:00,68.92,68.99,68.92,68.96,10316.0,64.8331,64.8989,64.8331,64.8707,10316.0
2019-10-30 15:05:00,68.93,68.94,68.92,68.92,6000.0,64.8425,64.8519,64.8331,64.8331,6000.0
2019-10-30 15:10:00,68.92,68.94,68.91,68.91,3620.0,64.8331,64.8519,64.8237,64.8237,3620.0
2019-10-30 15:15:00,68.94,68.98,68.94,68.95,6800.0,64.8519,64.8895,64.8519,64.8613,6800.0
2019-10-30 15:20:00,68.97,69.12,68.95,69.1,9332.0,64.8801,65.0212,64.8613,65.0024,9332.0
2019-10-30 15:25:00,69.08,69.08,69.0,69.02,6744.0,64.9836,64.9836,64.9083,64.9271,6744.0
2019-10-30 15:30:00,69.02,69.02,68.93,68.94,8000.0,64.9271,64.9271,64.8425,64.8519,8000.0
2019-10-30 15:35:00,68.94,68.95,68.91,68.91,15600.0,64.8519,64.8613,64.8237,64.8237,15600.0
2019-10-30 15:40:00,68.93,68.96,68.93,68.96,10000.0,64.8425,64.8707,64.8425,64.8707,10000.0
2019-10-30 15:45:00,68.95,69.0,68.95,68.97,22956.0,64.8613,64.9083,64.8613,64.8801,22956.0
2019-10-30 15:50:00,69.0,69.07,68.99,69.05,22496.0,64.9083,64.9742,64.8989,64.9554,22496.0
2019-10-30 15:55:00,69.06,69.12,69.01,69.08,37976.0,64.9648,65.0212,64.9177,64.9836,37976.0
2019-10-31 09:30:00,69.12,69.46,68.77,69.08,62508.0,65.0212,65.3411,64.692,64.9836,62508.0
2019-10-31 09:35:00,69.01,69.01,68.82,68.82,16628.0,64.9177,64.9177,64.739,64.739,16628.0
2019-10-31 09:40:00,68.96,68.96,68.63,68.63,8652.0,64.8707,64.8707,64.5603,64.5603,8652.0
2019-10-31 09:45:00,68.78,68.87,68.67,68.87,6260.0,64.7014,64.786,64.5979,64.786,6260.0
2019-10-31 09:50:00,68.8,68.82,68.77,68.77,1600.0,64.7202,64.739,64.692,64.692,1600.0
2019-10-31 09:55:00,68.72,68.76,68.72,68.72,2000.0,64.6449,64.6826,64.6449,64.6449,2000.0
2019-10-31 10:00:00,68.68,68.68,68.58,68.64,5212.0,64.6073,64.6073,64.5132,64.5697,5212.0
2019-10-31 10:05:00,68.64,68.66,68.55,68.6,10228.0,64.5697,64.5885,64.485,64.532,10228.0
2019-10-31 10:10:00,68.6,68.6,68.3,68.31,14728.0,64.532,64.532,64.2498,64.2592,14728.0
2019-10-31 10:15:00,68.34,68.4,68.34,68.4,4400.0,64.2875,64.3439,64.2875,64.3439,4400.0
2019-10-31 10:20:00,68.46,68.46,68.27,68.27,10400.0,64.4004,64.4004,64.2216,64.2216,10400.0
2019-10-31 10:25:00,68.28,68.33,68.18,68.18,12212.0,64.231,64.2781,64.137,64.137,12212.0
2019-10-31 10:30:00,68.14,68.14,67.95,67.95,6400.0,64.0993,64.0993,63.9206,63.9206,6400.0
2019-10-31 10:35:00,67.93,68.04,67.92,68.04,10800.0,63.9018,64.0053,63.8924,64.0053,10800.0
2019-10-31 10:40:00,68.02,68.1,67.93,68.1,30292.0,63.9864,64.0617,63.9018,64.0617,30292.0
2019-10-31 10:45:00,68.09,68.1,68.03,68.1,13424.0,64.0523,64.0617,63.9959,64.0617,13424.0
2019-10-31 10:50:00,68.09,68.09,67.92,67.97,3200.0,64.0523,64.0523,63.8924,63.9394,3200.0
2019-10-31 10:55:00,67.95,68.05,67.92,68.05,7200.0,63.9206,64.0147,63.8924,64.0147,7200.0
2019-10-31 11:00:00,68.08,68.14,68.08,68.13,3400.0,64.0429,64.0993,64.0429,64.0899,3400.0
2019-10-31 11:05:00,68.14,68.15,68.09,68.14,7200.0,64.0993,64.1087,64.0523,64.0993,7200.0
2019-10-31 11:10:00,68.12,68.16,68.08,68.1,18916.0,64.0805,64.1181,64.0429,64.0617,18916.0
2019-10-31 11:15:00,68.06,68.06,67.9,67.9,10088.0,64.0241,64.0241,63.8736,63.8736,10088.0
2019-10-31 11:20:00,67.93,68.01,67.9,67.95,10000.0,63.9018,63.977,63.8736,63.9206,10000.0
2019-10-31 11:25:00,67.99,68.05,67.96,68.04,6000.0,63.9582,64.0147,63.93,64.0053,6000.0
2019-10-31 11:30:00,68.0,68.1,68.0,68.05,6204.0,63.9676,64.0617,63.9676,64.0147,6204.0
2019-10-31 11:35:00,68.04,68.09,67.99,68.08,11232.0,64.0053,64.0523,63.9582,64.0429,11232.0
2019-10-31 11:40:00,68.06,68.08,67.97,67.97,3884.0,64.0241,64.0429,63.9394,63.9394,3884.0
2019-10-31 11:45:00,67.95,68.0,67.94,67.98,6236.0,63.9206,63.9676,63.9112,63.9488,6236.0
2019-10-31 11:50:00,68.01,68.03,67.92,67.96,6084.0,63.977,63.9959,63.8924,63.93,6084.0
2019-10-31 11:55:00,67.96,67.96,67.9,67.9,14000.0,63.93,63.93,63.8736,63.8736,14000.0
2019-10-31 12:00:00,67.9,67.9,67.79,67.85,8308.0,63.8736,63.8736,63.7701,63.8265,8308.0
2019-10-31 12:05:00,67.8,67.82,67.74,67.8,6272.0,63.7795,63.7983,63.723,63.7795,6272.0
2019-10-31 12:10:00,67.82,67.82,67.78,67.81,3200.0,63.7983,63.7983,63.7607,63.7889,3200.0
2019-10-31 12:15:00,67.77,67.77,67.69,67.77,9200.0,63.7513,63.7513,63.676,63.7513,9200.0
2019-10-31 12:20:00,67.76,67.79,67.75,67.76,6816.0,63.7419,63.7701,63.7325,63.7419,6816.0
2019-10-31 12:25:00,67.76,67.81,67.76,67.81,7548.0,63.7419,63.7889,63.7419,63.7889,7548.0
2019-10-31 12:30:00,67.75,67.75,67.67,67.68,5200.0,63.7325,63.7325,63.6572,63.6666,5200.0
2019-10-31 12:35:00,67.68,67.74,67.66,67.67,7600.0,63.6666,63.723,63.6478,63.6572,7600.0
2019-10-31 12:40:00,67.64,67.66,67.55,67.63,8572.0,63.629,63.6478,63.5443,63.6196,8572.0
2019-10-31 12:45:00,67.6,67.64,67.6,67.63,2800.0,63.5913,63.629,63.5913,63.6196,2800.0
2019-10-31 12:50:00,67.59,67.69,67.59,67.69,6448.0,63.5819,63.676,63.5819,63.676,6448.0
2019-10-31 12:55:00,67.71,67.77,67.71,67.77,4000.0,63.6948,63.7513,63.6948,63.7513,4000.0
2019-10-31 13:00:00,67.76,67.78,67.72,67.77,6336.0,63.7419,63.7607,63.7042,63.7513,6336.0
2019-10-31 13:05:00,67.79,67.85,67.79,67.85,4004.0,63.7701,63.8265,63.7701,63.8265,4004.0
2019-10-31 13:10:00,67.83,67.88,67.83,67.85,10800.0,63.8077,63.8547,63.8077,63.8265,10800.0
2019-10-31 13:15:00,67.86,67.88,67.83,67.83,6800.0,63.8359,63.8547,63.8077,63.8077,6800.0
2019-10-31 13:20:00,67.85,67.85,67.8,67.8,2596.0,63.8265,63.8265,63.7795,63.7795,2596.0
2019-10-31 13:25:00,67.83,67.86,67.82,67.86,4000.0,63.8077,63.8359,63.7983,63.8359,4000.0
2019-10-31 13:30:00,67.89,67.92,67.88,67.9,4800.0,63.8642,63.8924,63.8547,63.8736,4800.0
2019-10-31 13:35:00,67.88,67.94,67.88,67.9,6672.0,63.8547,63.9112,63.8547,63.8736,6672.0
2019-10-31 13:40:00,67.89,67.89,67.86,67.86,4800.0,63.8642,63.8642,63.8359,63.8359,4800.0
2019-10-31 13:45:00,67.86,67.93,67.84,67.91,7200.0,63.8359,63.9018,63.8171,63.883,7200.0
2019-10-31 13:50:00,67.91,68.0,67.9,68.0,6808.0,63.883,63.9676,63.8736,63.9676,6808.0
2019-10-31 13:55:00,68.02,68.02,67.89,67.89,9596.0,63.9864,63.9864,63.8642,63.8642,9596.0
2019-10-31 14:00:00,67.87,67.91,67.77,67.77,10200.0,63.8453,63.883,63.7513,63.7513,10200.0
2019-10-31 14:05:00,67.79,67.79,67.7,67.7,10400.0,63.7701,63.7701,63.6854,63.6854,10400.0
2019-10-31 14:10:00,67.7,67.7,67.54,67.54,10800.0,63.6854,63.6854,63.5349,63.5349,10800.0
2019-10-31 14:15:00,67.54,67.58,67.51,67.54,10860.0,63.5349,63.5725,63.5067,63.5349,10860.0
2019-10-31 14:20:00,67.52,67.53,67.46,67.48,13404.0,63.5161,63.5255,63.4597,63.4785,13404.0
2019-10-31 14:25:00,67.51,67.51,67.4,67.4,13872.0,63.5067,63.5067,63.4032,63.4032,13872.0
2019-10-31 14:30:00,67.4,67.42,67.23,67.31,88952.0,63.4032,63.422,63.2433,63.3185,88952.0
2019-10-31 14:35:00,67.32,67.32,67.16,67.16,37632.0,63.328,63.328,63.1774,63.1774,37632.0
2019-10-31 14:40:00,67.18,67.25,67.16,67.18,7840.0,63.1963,63.2621,63.1774,63.1963,7840.0
2019-10-31 14:45:00,67.2,67.2,67.15,67.2,10352.0,63.2151,63.2151,63.168,63.2151,10352.0
2019-10-31 14:50:00,67.21,67.21,67.14,67.21,7600.0,63.2245,63.2245,63.1586,63.2245,7600.0
2019-10-31 14:55:00,67.21,67.22,67.17,67.18,20616.0,63.2245,63.2339,63.1868,63.1963,20616.0
2019-10-31 15:00:00,67.17,67.21,67.15,67.19,11428.0,63.1868,63.2245,63.168,63.2057,11428.0
2019-10-31 15:05:00,67.18,67.19,67.16,67.17,9600.0,63.1963,63.2057,63.1774,63.1868,9600.0
2019-10-31 15:10:00,67.17,67.2,67.14,67.15,17600.0,63.1868,63.2151,63.1586,63.168,17600.0
2019-10-31 15:15:00,67.16,67.27,67.15,67.26,23388.0,63.1774,63.2809,63.168,63.2715,23388.0
2019-10-31 15:20:00,67.25,67.25,67.17,67.19,26328.0,63.2621,63.2621,63.1868,63.2057,26328.0
2019-10-31 15:25:00,67.19,67.21,67.17,67.19,27100.0,63.2057,63.2245,63.1868,63.2057,27100.0
2019-10-31 15:30:00,67.19,67.35,67.17,67.3,34652.0,63.2057,63.3562,63.1868,63.3091,34652.0
2019-10-31 15:35:00,67.29,67.29,67.23,67.25,49200.0,63.2997,63.2997,63.2433,63.2621,49200.0
2019-10-31 15:40:00,67.27,67.27,67.15,67.17,19564.0,63.2809,63.2809,63.168,63.1868,19564.0
2019-10-31 15:45:00,67.17,67.2,67.14,67.18,21608.0,63.1868,63.2151,63.1586,63.1963,21608.0
2019-10-31 15:50:00,67.18,67.2,67.11,67.17,34804.0,63.1963,63.2151,63.1304,63.1868,34804.0
2019-10-31 15:55:00,67.16,67.22,67.14,67.22,172984.0,63.1774,63.2339,63.1586,63.2339,172984.0
2019-11-01 09:30:00,67.78,67.89,67.62,67.75,35904.0,63.7607,63.8642,63.6102,63.7325,35904.0
2019-11-01 09:35:00,67.78,67.81,67.68,67.71,18680.0,63.7607,63.7889,63.6666,63.6948,18680.0
2019-11-01 09:40:00,67.55,67.71,67.53,67.71,8000.0,63.5443,63.6948,63.5255,63.6948,8000.0
2019-11-01 09:45:00,67.7,67.71,67.57,67.64,10692.0,63.6854,63.6948,63.5631,63.629,10692.0
2019-11-01 09:50:00,67.61,67.61,67.52,67.56,6400.0,63.6008,63.6008,63.5161,63.5537,6400.0
2019-11-01 09:55:00,67.57,67.6,67.33,67.35,24896.0,63.5631,63.5913,63.3374,63.3562,24896.0
2019-11-01 10:00:00,67.31,67.35,67.23,67.23,20092.0,63.3185,63.3562,63.2433,63.2433,20092.0
2019-11-01 10:05:00,67.24,67.5,67.2,67.5,25644.0,63.2527,63.4973,63.2151,63.4973,25644.0
2019-11-01 10:10:00,67.52,67.52,67.33,67.33,4400.0,63.5161,63.5161,63.3374,63.3374,4400.0
2019-11-01 10:15:00,67.35,67.38,67.24,67.28,8400.0,63.3562,63.3844,63.2527,63.2903,8400.0
2019-11-01 10:20:00,67.26,67.32,67.26,67.29,6800.0,63.2715,63.328,63.2715,63.2997,6800.0
2019-11-01 10:25:00,67.29,67.3,67.19,67.19,9300.0,63.2997,63.3091,63.2057,63.2057,9300.0
2019-11-01 10:30:00,67.22,67.28,67.21,67.26,6400.0,63.2339,63.2903,63.2245,63.2715,6400.0
2019-11-01 10:35:00,67.25,67.26,67.16,67.25,16840.0,63.2621,63.2715,63.1774,63.2621,16840.0
2019-11-01 10:40:00,67.27,67.31,67.15,67.19,21380.0,63.2809,63.3185,63.168,63.2057,21380.0
2019-11-01 10:45:00,67.18,67.2,67.17,67.19,22828.0,63.1963,63.2151,63.1868,63.2057,22828.0
2019-11-01 10:50:00,67.19,67.25,67.14,67.17,75596.0,63.2057,63.2621,63.1586,63.1868,75596.0
2019-11-01 10:55:00,67.16,67.17,67.08,67.08,16588.0,63.1774,63.1868,63.1022,63.1022,16588.0
2019-11-01 11:00:00,67.11,67.14,66.96,66.98,36124.0,63.1304,63.1586,62.9893,63.0081,36124.0
2019-11-01 11:05:00,66.99,67.11,66.96,67.09,10000.0,63.0175,63.1304,62.9893,63.1116,10000.0
2019-11-01 11:10:00,67.11,67.17,67.1,67.13,11680.0,63.1304,63.1868,63.121,63.1492,11680.0
2019-11-01 11:15:00,67.09,67.1,67.04,67.06,12044.0,63.1116,63.121,63.0646,63.0834,12044.0
2019-11-01 11:20:00,67.05,67.08,67.01,67.08,13680.0,63.074,63.1022,63.0363,63.1022,13680.0
2019-11-01 11:25:00,67.07,67.21,67.06,67.17,10868.0,63.0928,63.2245,63.0834,63.1868,10868.0
2019-11-01 11:30:00,67.17,67.17,67.04,67.06,16912.0,63.1868,63.1868,63.0646,63.0834,16912.0
2019-11-01 11:35:00,67.08,67.15,67.08,67.11,8800.0,63.1022,63.168,63.1022,63.1304,8800.0
2019-11-01 11:40:00,67.11,67.17,67.1,67.16,7600.0,63.1304,63.1868,63.121,63.1774,7600.0
2019-11-01 11:45:00,67.15,67.29,67.13,67.29,27660.0,63.168,63.2997,63.1492,63.2997,27660.0
2019-11-01 11:50:00,67.26,67.3,67.25,67.27,14168.0,63.2715,63.3091,63.2621,63.2809,14168.0
2019-11-01 11:55:00,67.29,67.47,67.29,67.39,23804.0,63.2997,63.4691,63.2997,63.3938,23804.0
2019-11-01 12:00:00,67.41,67.41,67.28,67.33,13400.0,63.4126,63.4126,63.2903,63.3374,13400.0
2019-11-01 12:05:00,67.35,67.35,67.32,67.35,5400.0,63.3562,63.3562,63.328,63.3562,5400.0
2019-11-01 12:10:00,67.34,67.34,67.24,67.27,12596.0,63.3468,63.3468,63.2527,63.2809,12596.0
2019-11-01 12:15:00,67.26,67.28,67.24,67.27,11204.0,63.2715,63.2903,63.2527,63.2809,11204.0
2019-11-01 12:20:00,67.28,67.34,67.26,67.31,8000.0,63.2903,63.3468,63.2715,63.3185,8000.0
2019-11-01 12:25:00,67.3,67.39,67.29,67.39,6000.0,63.3091,63.3938,63.2997,63.3938,6000.0
2019-11-01 12:30:00,67.39,67.44,67.37,67.39,12600.0,63.3938,63.4408,63.375,63.3938,12600.0
2019-11-01 12:35:00,67.4,67.42,67.39,67.42,5508.0,63.4032,63.422,63.3938,63.422,5508.0
2019-11-01 12:40:00,67.4,67.4,67.33,67.33,12564.0,63.4032,63.4032,63.3374,63.3374,12564.0
2019-11-01 12:45:00,67.33,67.33,67.27,67.3,16212.0,63.3374,63.3374,63.2809,63.3091,16212.0
2019-11-01 12:50:00,67.3,67.34,67.29,67.34,4400.0,63.3091,63.3468,63.2997,63.3468,4400.0
2019-11-01 12:55:00,67.32,67.32,67.25,67.25,10456.0,63.328,63.328,63.2621,63.2621,10456.0
2019-11-01 13:00:00,67.27,67.35,67.27,67.34,4800.0,63.2809,63.3562,63.2809,63.3468,4800.0
2019-11-01 13:05:00,67.31,67.37,67.31,67.37,6800.0,63.3185,63.375,63.3185,63.375,6800.0
2019-11-01 13:10:00,67.36,67.38,67.34,67.35,14112.0,63.3656,63.3844,63.3468,63.3562,14112.0
2019-11-01 13:15:00,67.39,67.41,67.31,67.31,6872.0,63.3938,63.4126,63.3185,63.3185,6872.0
2019-11-01 13:20:00,67.35,67.35,67.29,67.29,5600.0,63.3562,63.3562,63.2997,63.2997,5600.0
2019-11-01 13:25:00,67.29,67.3,67.26,67.28,8400.0,63.2997,63.3091,63.2715,63.2903,8400.0
2019-11-01 13:30:00,67.29,67.32,67.29,67.3,3392.0,63.2997,63.328,63.2997,63.3091,3392.0
2019-11-01 13:35:00,67.32,67.41,67.32,67.4,6600.0,63.328,63.4126,63.328,63.4032,6600.0
2019-11-01 13:40:00,67.4,67.4,67.31,67.32,13600.0,63.4032,63.4032,63.3185,63.328,13600.0
2019-11-01 13:45:00,67.31,67.33,67.31,67.32,2800.0,63.3185,63.3374,63.3185,63.328,2800.0
2019-11-01 13:50:00,67.3,67.3,67.21,67.26,9060.0,63.3091,63.3091,63.2245,63.2715,9060.0
2019-11-01 13:55:00,67.26,67.26,67.18,67.18,5200.0,63.2715,63.2715,63.1963,63.1963,5200.0
2019-11-01 14:00:00,67.16,67.16,67.09,67.11,9792.0,63.1774,63.1774,63.1116,63.1304,9792.0
2019-11-01 14:05:00,67.11,67.11,67.07,67.08,8912.0,63.1304,63.1304,63.0928,63.1022,8912.0
2019-11-01 14:10:00,67.07,67.07,67.03,67.04,4680.0,63.0928,63.0928,63.0552,63.0646,4680.0
2019-11-01 14:15:00,67.03,67.03,66.92,66.95,10712.0,63.0552,63.0552,62.9517,62.9799,10712.0
2019-11-01 14:20:00,66.96,66.96,66.91,66.93,3200.0,62.9893,62.9893,62.9423,62.9611,3200.0
2019-11-01 14:25:00,66.9,66.91,66.85,66.87,18496.0,62.9329,62.9423,62.8858,62.9046,18496.0
2019-11-01 14:30:00,66.88,66.92,66.88,66.92,14644.0,62.914,62.9517,62.914,62.9517,14644.0
2019-11-01 14:35:00,66.92,66.92,66.82,66.84,15212.0,62.9517,62.9517,62.8576,62.8764,15212.0
2019-11-01 14:40:00,66.86,66.87,66.78,66.81,18996.0,62.8952,62.9046,62.82,62.8482,18996.0
2019-11-01 14:45:00,66.81,66.97,66.81,66.97,6800.0,62.8482,62.9987,62.8482,62.9987,6800.0
2019-11-01 14:50:00,66.97,67.05,66.97,67.0,23952.0,62.9987,63.074,62.9987,63.0269,23952.0
2019-11-01 14:55:00,67.0,67.05,67.0,67.03,4340.0,63.0269,63.074,63.0269,63.0552,4340.0
2019-11-01 15:00:00,66.99,66.99,66.91,66.92,8000.0,63.0175,63.0175,62.9423,62.9517,8000.0
2019-11-01 15:05:00,66.89,66.9,66.85,66.86,6620.0,62.9235,62.9329,62.8858,62.8952,6620.0
2019-11-01 15:10:00,66.86,66.87,66.83,66.87,4016.0,62.8952,62.9046,62.867,62.9046,4016.0
2019-11-01 15:15:00,66.89,66.89,66.82,66.84,11204.0,62.9235,62.9235,62.8576,62.8764,11204.0
2019-11-01 15:20:00,66.85,66.85,66.76,66.77,9352.0,62.8858,62.8858,62.8012,62.8106,9352.0
2019-11-01 15:25:00,66.76,66.87,66.76,66.87,12000.0,62.8012,62.9046,62.8012,62.9046,12000.0
2019-11-01 15:30:00,66.86,66.91,66.85,66.91,8920.0,62.8952,62.9423,62.8858,62.9423,8920.0
2019-11-01 15:35:00,66.9,66.97,66.9,66.95,20000.0,62.9329,62.9987,62.9329,62.9799,20000.0
2019-11-01 15:40:00,66.95,66.99,66.94,66.98,14660.0,62.9799,63.0175,62.9705,63.0081,14660.0
2019-11-01 15:45:00,66.98,66.99,66.94,66.94,58568.0,63.0081,63.0175,62.9705,62.9705,58568.0
2019-11-01 15:50:00,66.92,67.0,66.92,66.98,51340.0,62.9517,63.0269,62.9517,63.0081,51340.0
2019-11-01 15:55:00,67.03,67.22,67.02,67.22,256792.0,63.0552,63.2339,63.0457,63.2339,256792.0
2019-11-04 09:30:00,67.52,68.0,67.25,67.45,32948.0,63.5161,63.9676,63.2621,63.4502,32948.0
2019-11-04 09:35:00,67.6,67.6,67.32,67.41,7940.0,63.5913,63.5913,63.328,63.4126,7940.0
2019-11-04 09:40:00,67.34,67.38,67.11,67.12,26832.0,63.3468,63.3844,63.1304,63.1398,26832.0
2019-11-04 09:45:00,67.11,67.29,67.06,67.29,7580.0,63.1304,63.2997,63.0834,63.2997,7580.0
2019-11-04 09:50:00,67.23,67.26,67.17,67.23,15416.0,63.2433,63.2715,63.1868,63.2433,15416.0
2019-11-04 09:55:00,67.25,67.28,67.24,67.28,2400.0,63.2621,63.2903,63.2527,63.2903,2400.0
2019-11-04 10:00:00,67.27,67.27,67.1,67.16,13288.0,63.2809,63.2809,63.121,63.1774,13288.0
2019-11-04 10:05:00,67.18,67.2,67.11,67.12,6740.0,63.1963,63.2151,63.1304,63.1398,6740.0
2019-11-04 10:10:00,67.13,67.13,67.04,67.04,3200.0,63.1492,63.1492,63.0646,63.0646,3200.0
2019-11-04 10:15:00,67.02,67.02,66.95,66.99,3200.0,63.0457,63.0457,62.9799,63.0175,3200.0
2019-11-04 10:20:00,67.01,67.04,66.96,67.0,22756.0,63.0363,63.0646,62.9893,63.0269,22756.0
2019-11-04 10:25:00,66.94,66.96,66.89,66.89,9248.0,62.9705,62.9893,62.9235,62.9235,9248.0
2019-11-04 10:30:00,66.88,66.88,66.83,66.87,10400.0,62.914,62.914,62.867,62.9046,10400.0
2019-11-04 10:35:00,66.83,66.89,66.82,66.89,4496.0,62.867,62.9235,62.8576,62.9235,4496.0
2019-11-04 10:40:00,66.9,66.96,66.89,66.93,7644.0,62.9329,62.9893,62.9235,62.9611,7644.0
2019-11-04 10:45:00,66.92,66.97,66.9,66.97,7904.0,62.9517,62.9987,62.9329,62.9987,7904.0
2019-11-04 10:50:00,66.94,66.94,66.87,66.88,6800.0,62.9705,62.9705,62.9046,62.914,6800.0
2019-11-04 10:55:00,66.88,66.96,66.88,66.91,12012.0,62.914,62.9893,62.914,62.9423,12012.0
2019-11-04 11:00:00,66.94,67.06,66.94,67.06,6380.0,62.9705,63.0834,62.9705,63.0834,6380.0
2019-11-04 11:05:00,67.08,67.21,67.06,67.21,8000.0,63.1022,63.2245,63.0834,63.2245,8000.0
2019-11-04 11:10:00,67.25,67.25,67.15,67.17,6800.0,63.2621,63.2621,63.168,63.1868,6800.0
2019-11-04 11:15:00,67.17,67.24,67.17,67.21,8512.0,63.1868,63.2527,63.1868,63.2245,8512.0
2019-11-04 11:20:00,67.25,67.39,67.25,67.31,5112.0,63.2621,63.3938,63.2621,63.3185,5112.0
2019-11-04 11:25:00,67.32,67.37,67.3,67.36,4824.0,63.328,63.375,63.3091,63.3656,4824.0
2019-11-04 11:30:00,67.31,67.36,67.28,67.31,8720.0,63.3185,63.3656,63.2903,63.3185,8720.0
2019-11-04 11:35:00,67.3,67.3,67.26,67.26,5200.0,63.3091,63.3091,63.2715,63.2715,5200.0
2019-11-04 11:40:00,67.24,67.33,67.22,67.33,16544.0,63.2527,63.3374,63.2339,63.3374,16544.0
2019-11-04 11:45:00,67.33,67.34,67.25,67.3,9400.0,63.3374,63.3468,63.2621,63.3091,9400.0
2019-11-04 11:50:00,67.32,67.38,67.32,67.35,19000.0,63.328,63.3844,63.328,63.3562,19000.0
2019-11-04 11:55:00,67.33,67.33,67.28,67.28,9232.0,63.3374,63.3374,63.2903,63.2903,9232.0
2019-11-04 12:00:00,67.31,67.36,67.29,67.36,6500.0,63.3185,63.3656,63.2997,63.3656,6500.0
2019-11-04 12:05:00,67.37,67.39,67.33,67.37,4000.0,63.375,63.3938,63.3374,63.375,4000.0
2019-11-04 12:10:00,67.37,67.5,67.37,67.5,4400.0,63.375,63.4973,63.375,63.4973,4400.0
2019-11-04 12:15:00,67.47,67.49,67.43,67.43,3200.0,63.4691,63.4879,63.4314,63.4314,3200.0
2019-11-04 12:20:00,67.43,67.45,67.42,67.43,3600.0,63.4314,63.4502,63.422,63.4314,3600.0
2019-11-04 12:25:00,67.42,67.48,67.41,67.45,2400.0,63.422,63.4785,63.4126,63.4502,2400.0
2019-11-04 12:30:00,67.47,67.53,67.45,67.51,17524.0,63.4691,63.5255,63.4502,63.5067,17524.0
2019-11-04 12:35:00,67.52,67.55,67.5,67.54,7364.0,63.5161,63.5443,63.4973,63.5349,7364.0
2019-11-04 12:40:00,67.55,67.56,67.5,67.56,5632.0,63.5443,63.5537,63.4973,63.5537,5632.0
2019-11-04 12:45:00,67.55,67.55,67.49,67.49,3200.0,63.5443,63.5443,63.4879,63.4879,3200.0
2019-11-04 12:50:00,67.51,67.51,67.47,67.5,2800.0,63.5067,63.5067,63.4691,63.4973,2800.0
2019-11-04 12:55:00,67.52,67.54,67.52,67.54,2800.0,63.5161,63.5349,63.5161,63.5349,2800.0
2019-11-04 13:00:00,67.53,67.53,67.52,67.53,1200.0,63.5255,63.5255,63.5161,63.5255,1200.0
2019-11-04 13:05:00,67.54,67.6,67.54,67.6,3600.0,63.5349,63.5913,63.5349,63.5913,3600.0
2019-11-04 13:10:00,67.57,67.58,67.56,67.58,3600.0,63.5631,63.5725,63.5537,63.5725,3600.0
2019-11-04 13:15:00,67.58,67.61,67.57,67.61,7632.0,63.5725,63.6008,63.5631,63.6008,7632.0
2019-11-04 13:20:00,67.57,67.72,67.57,67.66,22116.0,63.5631,63.7042,63.5631,63.6478,22116.0
2019-11-04 13:25:00,67.68,67.68,67.65,67.67,1600.0,63.6666,63.6666,63.6384,63.6572,1600.0
2019-11-04 13:30:00,67.64,67.64,67.58,67.58,6000.0,63.629,63.629,63.5725,63.5725,6000.0
2019-11-04 13:35:00,67.58,67.62,67.58,67.59,8000.0,63.5725,63.6102,63.5725,63.5819,8000.0
2019-11-04 13:40:00,67.58,67.61,67.55,67.56,8460.0,63.5725,63.6008,63.5443,63.5537,8460.0
2019-11-04 13:45:00,67.55,67.58,67.55,67.57,3200.0,63.5443,63.5725,63.5443,63.5631,3200.0
2019-11-04 13:50:00,67.58,67.58,67.52,67.53,7600.0,63.5725,63.5725,63.5161,63.5255,7600.0
2019-11-04 13:55:00,67.53,67.56,67.53,67.55,7200.0,63.5255,63.5537,63.5255,63.5443,7200.0
2019-11-04 14:00:00,67.55,67.55,67.46,67.47,8000.0,63.5443,63.5443,63.4597,63.4691,8000.0
2019-11-04 14:05:00,67.47,67.48,67.44,67.45,4860.0,63.4691,63.4785,63.4408,63.4502,4860.0
2019-11-04 14:10:00,67.44,67.5,67.42,67.49,9600.0,63.4408,63.4973,63.422,63.4879,9600.0
2019-11-04 14:15:00,67.49,67.5,67.46,67.46,6232.0,63.4879,63.4973,63.4597,63.4597,6232.0
2019-11-04 14:20:00,67.48,67.54,67.44,67.52,9200.0,63.4785,63.5349,63.4408,63.5161,9200.0
2019-11-04 14:25:00,67.52,67.52,67.46,67.48,7600.0,63.5161,63.5161,63.4597,63.4785,7600.0
2019-11-04 14:30:00,67.46,67.5,67.46,67.5,3600.0,63.4597,63.4973,63.4597,63.4973,3600.0
2019-11-04 14:35:00,67.49,67.51,67.48,67.51,8516.0,63.4879,63.5067,63.4785,63.5067,8516.0
2019-11-04 14:40:00,67.51,67.51,67.48,67.48,6400.0,63.5067,63.5067,63.4785,63.4785,6400.0
2019-11-04 14:45:00,67.47,67.47,67.38,67.4,10800.0,63.4691,63.4691,63.3844,63.4032,10800.0
2019-11-04 14:50:00,67.42,67.42,67.37,67.39,5600.0,63.422,63.422,63.375,63.3938,5600.0
2019-11-04 14:55:00,67.37,67.39,67.32,67.33,8400.0,63.375,63.3938,63.328,63.3374,8400.0
2019-11-04 15:00:00,67.28,67.32,67.28,67.31,8296.0,63.2903,63.328,63.2903,63.3185,8296.0
2019-11-04 15:05:00,67.32,67.34,67.29,67.34,8148.0,63.328,63.3468,63.2997,63.3468,8148.0
2019-11-04 15:10:00,67.31,67.31,67.24,67.25,2000.0,63.3185,63.3185,63.2527,63.2621,2000.0
2019-11-04 15:15:00,67.24,67.25,67.22,67.24,12320.0,63.2527,63.2621,63.2339,63.2527,12320.0
2019-11-04 15:20:00,67.24,67.25,67.22,67.23,7600.0,63.2527,63.2621,63.2339,63.2433,7600.0
2019-11-04 15:25:00,67.24,67.24,67.2,67.2,6000.0,63.2527,63.2527,63.2151,63.2151,6000.0
2019-11-04 15:30:00,67.22,67.29,67.21,67.25,16052.0,63.2339,63.2997,63.2245,63.2621,16052.0
2019-11-04 15:35:00,67.26,67.27,67.25,67.27,18200.0,63.2715,63.2809,63.2621,63.2809,18200.0
2019-11-04 15:40:00,67.27,67.34,67.26,67.33,14124.0,63.2809,63.3468,63.2715,63.3374,14124.0
2019-11-04 15:45:00,67.33,67.42,67.32,67.42,17736.0,63.3374,63.422,63.328,63.422,17736.0
2019-11-04 15:50:00,67.42,67.44,67.36,67.38,27924.0,63.422,63.4408,63.3656,63.3844,27924.0
2019-11-04 15:55:00,67.4,67.51,67.36,67.42,97884.0,63.4032,63.5067,63.3656,63.422,97884.0
2019-11-05 09:30:00,67.76,67.76,67.32,67.51,53312.0,63.7419,63.7419,63.328,63.5067,53312.0
2019-11-05 09:35:00,67.51,67.57,67.4,67.51,20480.0,63.5067,63.5631,63.4032,63.5067,20480.0
2019-11-05 09:40:00,67.53,67.58,67.48,67.55,14632.0,63.5255,63.5725,63.4785,63.5443,14632.0
2019-11-05 09:45:00,67.57,67.57,67.44,67.51,27200.0,63.5631,63.5631,63.4408,63.5067,27200.0
2019-11-05 09:50:00,67.51,67.56,67.39,67.56,7200.0,63.5067,63.5537,63.3938,63.5537,7200.0
2019-11-05 09:55:00,67.55,67.57,67.42,67.42,5640.0,63.5443,63.5631,63.422,63.422,5640.0
2019-11-05 10:00:00,67.5,67.61,67.41,67.58,7200.0,63.4973,63.6008,63.4126,63.5725,7200.0
2019-11-05 10:05:00,67.43,67.43,67.4,67.43,2400.0,63.4314,63.4314,63.4032,63.4314,2400.0
2019-11-05 10:10:00,67.42,67.42,67.3,67.3,6084.0,63.422,63.422,63.3091,63.3091,6084.0
2019-11-05 10:15:00,67.29,67.3,67.23,67.29,8400.0,63.2997,63.3091,63.2433,63.2997,8400.0
2019-11-05 10:20:00,67.22,67.26,67.17,67.2,9200.0,63.2339,63.2715,63.1868,63.2151,9200.0
2019-11-05 10:25:00,67.2,67.25,67.13,67.13,14800.0,63.2151,63.2621,63.1492,63.1492,14800.0
2019-11-05 10:30:00,67.1,67.17,67.09,67.11,11360.0,63.121,63.1868,63.1116,63.1304,11360.0
2019-11-05 10:35:00,67.08,67.11,67.05,67.05,3200.0,63.1022,63.1304,63.074,63.074,3200.0
2019-11-05 10:40:00,67.02,67.02,66.78,66.78,22628.0,63.0457,63.0457,62.82,62.82,22628.0
2019-11-05 10:45:00,66.82,66.84,66.64,66.64,16280.0,62.8576,62.8764,62.6883,62.6883,16280.0
2019-11-05 10:50:00,66.64,66.66,66.63,66.63,6916.0,62.6883,62.7071,62.6789,62.6789,6916.0
2019-11-05 10:55:00,66.59,66.64,66.54,66.6,16000.0,62.6412,62.6883,62.5942,62.6506,16000.0
2019-11-05 11:00:00,66.6,66.63,66.57,66.58,9000.0,62.6506,62.6789,62.6224,62.6318,9000.0
2019-11-05 11:05:00,66.56,66.59,66.53,66.56,9052.0,62.613,62.6412,62.5848,62.613,9052.0
2019-11-05 11:10:00,66.53,66.6,66.51,66.53,14932.0,62.5848,62.6506,62.566,62.5848,14932.0
2019-11-05 11:15:00,66.55,66.56,66.55,66.56,1600.0,62.6036,62.613,62.6036,62.613,1600.0
2019-11-05 11:20:00,66.5,66.51,66.36,66.36,8044.0,62.5566,62.566,62.4249,62.4249,8044.0
2019-11-05 11:25:00,66.39,66.49,66.36,66.48,12176.0,62.4531,62.5472,62.4249,62.5378,12176.0
2019-11-05 11:30:00,66.51,66.74,66.49,66.74,11312.0,62.566,62.7823,62.5472,62.7823,11312.0
2019-11-05 11:35:00,66.74,66.78,66.73,66.74,2936.0,62.7823,62.82,62.7729,62.7823,2936.0
2019-11-05 11:40:00,66.77,66.77,66.65,66.66,14400.0,62.8106,62.8106,62.6977,62.7071,14400.0
2019-11-05 11:45:00,66.65,66.69,66.59,66.59,8560.0,62.6977,62.7353,62.6412,62.6412,8560.0
2019-11-05 11:50:00,66.63,66.73,66.63,66.73,6936.0,62.6789,62.7729,62.6789,62.7729,6936.0
2019-11-05 11:55:00,66.76,66.76,66.71,66.73,4800.0,62.8012,62.8012,62.7541,62.7729,4800.0
2019-11-05 12:00:00,66.71,66.85,66.71,66.84,6800.0,62.7541,62.8858,62.7541,62.8764,6800.0
2019-11-05 12:05:00,66.83,66.84,66.81,66.83,2700.0,62.867,62.8764,62.8482,62.867,2700.0
2019-11-05 12:10:00,66.86,66.86,66.77,66.78,6800.0,62.8952,62.8952,62.8106,62.82,6800.0
2019-11-05 12:15:00,66.8,66.8,66.75,66.75,8000.0,62.8388,62.8388,62.7918,62.7918,8000.0
2019-11-05 12:20:00,66.74,66.76,66.64,66.66,9084.0,62.7823,62.8012,62.6883,62.7071,9084.0
2019-11-05 12:25:00,66.63,66.7,66.63,66.7,3812.0,62.6789,62.7447,62.6789,62.7447,3812.0
2019-11-05 12:30:00,66.67,66.69,66.64,66.67,5624.0,62.7165,62.7353,62.6883,62.7165,5624.0
2019-11-05 12:35:00,66.67,66.67,66.66,66.66,3800.0,62.7165,62.7165,62.7071,62.7071,3800.0
2019-11-05 12:40:00,66.69,66.76,66.69,66.76,10400.0,62.7353,62.8012,62.7353,62.8012,10400.0
2019-11-05 12:45:00,66.82,66.82,66.72,66.72,5200.0,62.8576,62.8576,62.7635,62.7635,5200.0
2019-11-05 12:50:00,66.72,66.77,66.72,66.73,15600.0,62.7635,62.8106,62.7635,62.7729,15600.0
2019-11-05 12:55:00,66.74,66.77,66.71,66.77,6132.0,62.7823,62.8106,62.7541,62.8106,6132.0
2019-11-05 13:00:00,66.81,66.82,66.79,66.79,2800.0,62.8482,62.8576,62.8294,62.8294,2800.0
2019-11-05 13:05:00,66.79,66.8,66.78,66.78,5200.0,62.8294,62.8388,62.82,62.82,5200.0
2019-11-05 13:10:00,66.77,66.82,66.75,66.75,10000.0,62.8106,62.8576,62.7918,62.7918,10000.0
2019-11-05 13:15:00,66.78,66.8,66.77,66.77,2400.0,62.82,62.8388,62.8106,62.8106,2400.0
2019-11-05 13:20:00,66.77,66.77,66.74,66.77,2400.0,62.8106,62.8106,62.7823,62.8106,2400.0
2019-11-05 13:25:00,66.74,66.74,66.68,66.69,3600.0,62.7823,62.7823,62.7259,62.7353,3600.0
2019-11-05 13:30:00,66.66,66.7,66.57,66.57,6492.0,62.7071,62.7447,62.6224,62.6224,6492.0
2019-11-05 13:35:00,66.55,66.55,66.52,66.53,10800.0,62.6036,62.6036,62.5754,62.5848,10800.0
2019-11-05 13:40:00,66.53,66.61,66.53,66.6,5200.0,62.5848,62.6601,62.5848,62.6506,5200.0
2019-11-05 13:45:00,66.57,66.57,66.49,66.5,11600.0,62.6224,62.6224,62.5472,62.5566,11600.0
2019-11-05 13:50:00,66.5,66.51,66.44,66.49,6400.0,62.5566,62.566,62.5001,62.5472,6400.0
2019-11-05 13:55:00,66.48,66.51,66.46,66.46,5212.0,62.5378,62.566,62.519,62.519,5212.0
2019-11-05 14:00:00,66.44,66.51,66.42,66.51,7200.0,62.5001,62.566,62.4813,62.566,7200.0
2019-11-05 14:05:00,66.51,66.51,66.46,66.48,11600.0,62.566,62.566,62.519,62.5378,11600.0
2019-11-05 14:10:00,66.5,66.59,66.5,66.58,5880.0,62.5566,62.6412,62.5566,62.6318,5880.0
2019-11-05 14:15:00,66.6,66.64,66.6,66.61,2000.0,62.6506,62.6883,62.6506,62.6601,2000.0
2019-11-05 14:20:00,66.62,66.64,66.6,66.61,2840.0,62.6695,62.6883,62.6506,62.6601,2840.0
2019-11-05 14:25:00,66.57,66.58,66.55,66.58,5600.0,62.6224,62.6318,62.6036,62.6318,5600.0
2019-11-05 14:30:00,66.58,66.65,66.58,66.61,9772.0,62.6318,62.6977,62.6318,62.6601,9772.0
2019-11-05 14:35:00,66.63,66.66,66.63,66.64,6056.0,62.6789,62.7071,62.6789,62.6883,6056.0
2019-11-05 14:40:00,66.64,66.77,66.64,66.76,7200.0,62.6883,62.8106,62.6883,62.8012,7200.0
2019-11-05 14:45:00,66.76,66.84,66.75,66.8,9220.0,62.8012,62.8764,62.7918,62.8388,9220.0
2019-11-05 14:50:00,66.78,66.79,66.74,66.79,9600.0,62.82,62.8294,62.7823,62.8294,9600.0
2019-11-05 14:55:00,66.79,66.79,66.74,66.74,4800.0,62.8294,62.8294,62.7823,62.7823,4800.0
2019-11-05 15:00:00,66.73,66.79,66.73,66.74,9140.0,62.7729,62.8294,62.7729,62.7823,9140.0
2019-11-05 15:05:00,66.74,66.81,66.74,66.77,4800.0,62.7823,62.8482,62.7823,62.8106,4800.0
2019-11-05 15:10:00,66.77,66.78,66.73,66.73,4800.0,62.8106,62.82,62.7729,62.7729,4800.0
2019-11-05 15:15:00,66.73,66.77,66.71,66.74,12424.0,62.7729,62.8106,62.7541,62.7823,12424.0
2019-11-05 15:20:00,66.75,66.78,66.74,66.76,5600.0,62.7918,62.82,62.7823,62.8012,5600.0
2019-11-05 15:25:00,66.77,66.78,66.73,66.73,26008.0,62.8106,62.82,62.7729,62.7729,26008.0
2019-11-05 15:30:00,66.74,66.79,66.72,66.74,29000.0,62.7823,62.8294,62.7635,62.7823,29000.0
2019-11-05 15:35:00,66.74,66.81,66.74,66.81,30384.0,62.7823,62.8482,62.7823,62.8482,30384.0
2019-11-05 15:40:00,66.81,66.83,66.76,66.76,21228.0,62.8482,62.867,62.8012,62.8012,21228.0
2019-11-05 15:45:00,66.77,66.79,66.71,66.73,21112.0,62.8106,62.8294,62.7541,62.7729,21112.0
2019-11-05 15:50:00,66.75,66.77,66.68,66.7,32400.0,62.7918,62.8106,62.7259,62.7447,32400.0
2019-11-05 15:55:00,66.72,66.79,66.66,66.75,124064.0,62.7635,62.8294,62.7071,62.7918,124064.0
2019-11-06 09:30:00,66.92,66.92,66.58,66.63,37920.0,62.9517,62.9517,62.6318,62.6789,37920.0
2019-11-06 09:35:00,66.72,66.81,66.49,66.65,15380.0,62.7635,62.8482,62.5472,62.6977,15380.0
2019-11-06 09:40:00,66.58,66.77,66.58,66.68,11212.0,62.6318,62.8106,62.6318,62.7259,11212.0
2019-11-06 09:45:00,66.6,66.7,66.58,66.63,14800.0,62.6506,62.7447,62.6318,62.6789,14800.0
2019-11-06 09:50:00,66.64,66.73,66.63,66.73,5840.0,62.6883,62.7729,62.6789,62.7729,5840.0
2019-11-06 09:55:00,66.72,66.79,66.63,66.74,23588.0,62.7635,62.8294,62.6789,62.7823,23588.0
2019-11-06 10:00:00,66.74,66.76,66.7,66.72,8400.0,62.7823,62.8012,62.7447,62.7635,8400.0
2019-11-06 10:05:00,66.7,66.7,66.69,66.69,1600.0,62.7447,62.7447,62.7353,62.7353,1600.0
2019-11-06 10:10:00,66.67,66.71,66.56,66.56,8840.0,62.7165,62.7541,62.613,62.613,8840.0
2019-11-06 10:15:00,66.58,66.58,66.51,66.53,6400.0,62.6318,62.6318,62.566,62.5848,6400.0
2019-11-06 10:20:00,66.56,66.56,66.46,66.46,5200.0,62.613,62.613,62.519,62.519,5200.0
2019-11-06 10:25:00,66.42,66.43,66.37,66.37,3600.0,62.4813,62.4907,62.4343,62.4343,3600.0
2019-11-06 10:30:00,66.39,66.53,66.39,66.42,8000.0,62.4531,62.5848,62.4531,62.4813,8000.0
2019-11-06 10:35:00,66.4,66.42,66.39,66.42,3600.0,62.4625,62.4813,62.4531,62.4813,3600.0
2019-11-06 10:40:00,66.4,66.4,66.35,66.36,4124.0,62.4625,62.4625,62.4155,62.4249,4124.0
2019-11-06 10:45:00,66.38,66.41,66.33,66.38,11892.0,62.4437,62.4719,62.3967,62.4437,11892.0
2019-11-06 10:50:00,66.39,66.39,66.38,66.39,2400.0,62.4531,62.4531,62.4437,62.4531,2400.0
2019-11-06 10:55:00,66.39,66.39,66.14,66.2,29452.0,62.4531,62.4531,62.2179,62.2744,29452.0
2019-11-06 11:00:00,66.24,66.24,66.05,66.11,19688.0,62.312,62.312,62.1333,62.1897,19688.0
2019-11-06 11:05:00,66.11,66.19,66.11,66.18,4856.0,62.1897,62.265,62.1897,62.2556,4856.0
2019-11-06 11:10:00,66.18,66.22,66.15,66.22,4000.0,62.2556,62.2932,62.2273,62.2932,4000.0
2019-11-06 11:15:00,66.23,66.35,66.22,66.35,9456.0,62.3026,62.4155,62.2932,62.4155,9456.0
2019-11-06 11:20:00,66.34,66.34,66.24,66.24,7200.0,62.4061,62.4061,62.312,62.312,7200.0
2019-11-06 11:25:00,66.25,66.26,66.21,66.23,22296.0,62.3214,62.3308,62.2838,62.3026,22296.0
2019-11-06 11:30:00,66.2,66.25,66.17,66.25,7552.0,62.2744,62.3214,62.2461,62.3214,7552.0
2019-11-06 11:35:00,66.21,66.21,66.16,66.16,2800.0,62.2838,62.2838,62.2367,62.2367,2800.0
2019-11-06 11:40:00,66.19,66.19,65.98,66.0,12260.0,62.265,62.265,62.0674,62.0862,12260.0
2019-11-06 11:45:00,65.92,66.1,65.85,65.98,4660.0,62.011,62.1803,61.9451,62.0674,4660.0
2019-11-06 11:50:00,65.99,65.99,65.89,65.92,7668.0,62.0768,62.0768,61.9828,62.011,7668.0
2019-11-06 11:55:00,65.95,66.03,65.95,66.01,2080.0,62.0392,62.1144,62.0392,62.0956,2080.0
2019-11-06 12:00:00,66.03,66.08,66.01,66.07,7424.0,62.1144,62.1615,62.0956,62.1521,7424.0
2019-11-06 12:05:00,66.05,66.14,66.05,66.14,14400.0,62.1333,62.2179,62.1333,62.2179,14400.0
2019-11-06 12:10:00,66.09,66.09,66.05,66.05,3600.0,62.1709,62.1709,62.1333,62.1333,3600.0
2019-11-06 12:15:00,66.05,66.06,65.99,66.0,8116.0,62.1333,62.1427,62.0768,62.0862,8116.0
2019-11-06 12:20:00,66.0,66.01,65.98,66.0,2800.0,62.0862,62.0956,62.0674,62.0862,2800.0
2019-11-06 12:25:00,65.99,66.01,65.95,65.95,8400.0,62.0768,62.0956,62.0392,62.0392,8400.0
2019-11-06 12:30:00,65.94,65.96,65.92,65.96,5200.0,62.0298,62.0486,62.011,62.0486,5200.0
2019-11-06 12:35:00,65.99,66.04,65.99,66.02,6200.0,62.0768,62.1239,62.0768,62.105,6200.0
2019-11-06 12:40:00,66.01,66.06,66.01,66.04,8144.0,62.0956,62.1427,62.0956,62.1239,8144.0
2019-11-06 12:45:00,66.03,66.03,65.99,66.0,7228.0,62.1144,62.1144,62.0768,62.0862,7228.0
2019-11-06 12:50:00,66.02,66.03,65.99,66.01,2800.0,62.105,62.1144,62.0768,62.0956,2800.0
2019-11-06 12:55:00,66.0,66.02,65.98,66.02,3400.0,62.0862,62.105,62.0674,62.105,3400.0
2019-11-06 13:00:00,66.03,66.03,65.99,66.0,4400.0,62.1144,62.1144,62.0768,62.0862,4400.0
2019-11-06 13:05:00,66.0,66.01,65.97,66.0,6072.0,62.0862,62.0956,62.058,62.0862,6072.0
2019-11-06 13:10:00,66.01,66.02,65.99,66.0,6776.0,62.0956,62.105,62.0768,62.0862,6776.0
2019-11-06 13:15:00,65.98,66.0,65.96,65.99,9312.0,62.0674,62.0862,62.0486,62.0768,9312.0
2019-11-06 13:20:00,66.02,66.06,66.0,66.03,6100.0,62.105,62.1427,62.0862,62.1144,6100.0
2019-11-06 13:25:00,66.02,66.02,65.98,66.0,4500.0,62.105,62.105,62.0674,62.0862,4500.0
2019-11-06 13:30:00,66.0,66.02,65.96,65.96,5680.0,62.0862,62.105,62.0486,62.0486,5680.0
2019-11-06 13:35:00,65.99,66.07,65.99,66.05,7512.0,62.0768,62.1521,62.0768,62.1333,7512.0
2019-11-06 13:40:00,66.06,66.06,66.03,66.03,8400.0,62.1427,62.1427,62.1144,62.1144,8400.0
2019-11-06 13:45:00,66.05,66.05,66.0,66.01,2400.0,62.1333,62.1333,62.0862,62.0956,2400.0
2019-11-06 13:50:00,66.0,66.0,65.96,65.96,4400.0,62.0862,62.0862,62.0486,62.0486,4400.0
2019-11-06 13:55:00,65.99,65.99,65.94,65.96,2800.0,62.0768,62.0768,62.0298,62.0486,2800.0
2019-11-06 14:00:00,65.97,66.02,65.97,66.02,6000.0,62.058,62.105,62.058,62.105,6000.0
2019-11-06 14:05:00,66.02,66.03,65.99,66.02,26152.0,62.105,62.1144,62.0768,62.105,26152.0
2019-11-06 14:10:00,66.05,66.06,66.03,66.04,6000.0,62.1333,62.1427,62.1144,62.1239,6000.0
2019-11-06 14:15:00,66.03,66.04,65.98,65.99,7252.0,62.1144,62.1239,62.0674,62.0768,7252.0
2019-11-06 14:20:00,66.02,66.03,65.98,66.02,26452.0,62.105,62.1144,62.0674,62.105,26452.0
2019-11-06 14:25:00,66.02,66.02,65.98,65.98,7532.0,62.105,62.105,62.0674,62.0674,7532.0
2019-11-06 14:30:00,65.97,65.98,65.92,65.93,7200.0,62.058,62.0674,62.011,62.0204,7200.0
2019-11-06 14:35:00,65.95,65.95,65.87,65.92,39744.0,62.0392,62.0392,61.9639,62.011,39744.0
2019-11-06 14:40:00,65.94,65.99,65.89,65.95,64060.0,62.0298,62.0768,61.9828,62.0392,64060.0
2019-11-06 14:45:00,65.95,65.99,65.95,65.96,12800.0,62.0392,62.0768,62.0392,62.0486,12800.0
2019-11-06 14:50:00,65.97,66.06,65.95,66.03,24108.0,62.058,62.1427,62.0392,62.1144,24108.0
2019-11-06 14:55:00,66.04,66.09,66.04,66.07,14832.0,62.1239,62.1709,62.1239,62.1521,14832.0
2019-11-06 15:00:00,66.07,66.08,65.98,66.04,46168.0,62.1521,62.1615,62.0674,62.1239,46168.0
2019-11-06 15:05:00,66.03,66.05,66.0,66.01,26600.0,62.1144,62.1333,62.0862,62.0956,26600.0
2019-11-06 15:10:00,66.01,66.11,66.01,66.11,34780.0,62.0956,62.1897,62.0956,62.1897,34780.0
2019-11-06 15:15:00,66.1,66.1,66.05,66.08,19840.0,62.1803,62.1803,62.1333,62.1615,19840.0
2019-11-06 15:20:00,66.08,66.12,66.04,66.05,16400.0,62.1615,62.1991,62.1239,62.1333,16400.0
2019-11-06 15:25:00,66.05,66.07,66.03,66.07,16920.0,62.1333,62.1521,62.1144,62.1521,16920.0
2019-11-06 15:30:00,66.07,66.11,66.02,66.04,23356.0,62.1521,62.1897,62.105,62.1239,23356.0
2019-11-06 15:35:00,66.07,66.11,66.06,66.11,40560.0,62.1521,62.1897,62.1427,62.1897,40560.0
2019-11-06 15:40:00,66.12,66.15,66.08,66.15,10820.0,62.1991,62.2273,62.1615,62.2273,10820.0
2019-11-06 15:45:00,66.15,66.23,66.15,66.23,11200.0,62.2273,62.3026,62.2273,62.3026,11200.0
2019-11-06 15:50:00,66.26,66.27,66.2,66.25,34128.0,62.3308,62.3402,62.2744,62.3214,34128.0
2019-11-06 15:55:00,66.29,66.39,66.18,66.22,159744.0,62.359,62.4531,62.2556,62.2932,159744.0
2019-11-07 09:30:00,66.07,66.11,66.0,66.1,40604.0,62.757,62.795,62.6905,62.7855,40604.0
2019-11-07 09:35:00,66.0,66.18,65.98,66.08,4176.0,62.6905,62.8615,62.6715,62.7665,4176.0
2019-11-07 09:40:00,66.1,66.14,65.91,66.05,10400.0,62.7855,62.8235,62.605,62.738,10400.0
2019-11-07 09:45:00,66.01,66.14,66.01,66.14,1600.0,62.7,62.8235,62.7,62.8235,1600.0
2019-11-07 09:50:00,66.03,66.06,65.81,65.81,7032.0,62.719,62.7475,62.51,62.51,7032.0
2019-11-07 09:55:00,65.85,65.97,65.85,65.87,5372.0,62.548,62.662,62.548,62.567,5372.0
2019-11-07 10:00:00,65.96,66.03,65.93,65.94,2800.0,62.6525,62.719,62.624,62.6335,2800.0
2019-11-07 10:05:00,65.99,65.99,65.9,65.98,2400.0,62.681,62.681,62.5955,62.6715,2400.0
2019-11-07 10:10:00,66.01,66.11,65.99,66.11,1600.0,62.7,62.795,62.681,62.795,1600.0
2019-11-07 10:15:00,66.13,66.18,66.07,66.11,10480.0,62.814,62.8615,62.757,62.795,10480.0
2019-11-07 10:20:00,66.05,66.05,66.05,66.05,1600.0,62.738,62.738,62.738,62.738,1600.0
2019-11-07 10:25:00,66.01,66.01,65.96,65.97,2896.0,62.7,62.7,62.6525,62.662,2896.0
2019-11-07 10:30:00,65.97,65.97,65.88,65.92,8140.0,62.662,62.662,62.5765,62.6145,8140.0
2019-11-07 10:35:00,65.96,66.01,65.91,66.0,4000.0,62.6525,62.7,62.605,62.6905,4000.0
2019-11-07 10:40:00,65.97,66.0,65.87,65.87,7368.0,62.662,62.6905,62.567,62.567,7368.0
2019-11-07 10:45:00,65.92,65.92,65.83,65.92,8680.0,62.6145,62.6145,62.529,62.6145,8680.0
2019-11-07 10:50:00,65.96,66.04,65.91,65.96,9600.0,62.6525,62.7285,62.605,62.6525,9600.0
2019-11-07 10:55:00,65.92,65.96,65.92,65.94,3600.0,62.6145,62.6525,62.6145,62.6335,3600.0
2019-11-07 11:00:00,65.92,65.94,65.84,65.94,21200.0,62.6145,62.6335,62.5385,62.6335,21200.0
2019-11-07 11:05:00,65.95,65.95,65.91,65.92,3600.0,62.643,62.643,62.605,62.6145,3600.0
2019-11-07 11:10:00,65.95,65.95,65.91,65.91,4848.0,62.643,62.643,62.605,62.605,4848.0
2019-11-07 11:15:00,65.91,65.91,65.87,65.9,3200.0,62.605,62.605,62.567,62.5955,3200.0
2019-11-07 11:20:00,65.87,65.94,65.87,65.92,2692.0,62.567,62.6335,62.567,62.6145,2692.0
2019-11-07 11:25:00,65.86,65.86,65.78,65.78,6400.0,62.5575,62.5575,62.4815,62.4815,6400.0
2019-11-07 11:30:00,65.79,65.79,65.72,65.73,7600.0,62.491,62.491,62.4245,62.434,7600.0
2019-11-07 11:35:00,65.77,65.77,65.72,65.72,2000.0,62.472,62.472,62.4245,62.4245,2000.0
2019-11-07 11:40:00,65.72,65.72,65.57,65.59,11472.0,62.4245,62.4245,62.2821,62.3011,11472.0
2019-11-07 11:45:00,65.63,65.65,65.61,65.62,5600.0,62.3391,62.3581,62.3201,62.3296,5600.0
2019-11-07 11:50:00,65.69,65.87,65.69,65.87,11760.0,62.396,62.567,62.396,62.567,11760.0
2019-11-07 11:55:00,65.85,65.85,65.75,65.79,25776.0,62.548,62.548,62.453,62.491,25776.0
2019-11-07 12:00:00,65.75,65.79,65.75,65.76,6400.0,62.453,62.491,62.453,62.4625,6400.0
2019-11-07 12:05:00,65.78,65.78,65.75,65.77,1200.0,62.4815,62.4815,62.453,62.472,1200.0
2019-11-07 12:10:00,65.76,65.79,65.76,65.79,2800.0,62.4625,62.491,62.4625,62.491,2800.0
2019-11-07 12:15:00,65.73,65.73,65.69,65.71,2800.0,62.434,62.434,62.396,62.415,2800.0
2019-11-07 12:20:00,65.72,65.72,65.67,65.67,2800.0,62.4245,62.4245,62.3771,62.3771,2800.0
2019-11-07 12:25:00,65.65,65.68,65.65,65.68,2800.0,62.3581,62.3865,62.3581,62.3865,2800.0
2019-11-07 12:30:00,65.71,65.71,65.66,65.67,4868.0,62.415,62.415,62.3676,62.3771,4868.0
2019-11-07 12:35:00,65.67,65.67,65.65,65.65,2000.0,62.3771,62.3771,62.3581,62.3581,2000.0
2019-11-07 12:40:00,65.64,65.69,65.64,65.69,4000.0,62.3486,62.396,62.3486,62.396,4000.0
2019-11-07 12:45:00,65.67,65.74,65.67,65.72,2800.0,62.3771,62.4435,62.3771,62.4245,2800.0
2019-11-07 12:50:00,65.73,65.73,65.7,65.72,4424.0,62.434,62.434,62.4055,62.4245,4424.0
2019-11-07 12:55:00,65.72,65.74,65.72,65.73,3200.0,62.4245,62.4435,62.4245,62.434,3200.0
2019-11-07 13:00:00,65.71,65.73,65.69,65.69,7600.0,62.415,62.434,62.396,62.396,7600.0
2019-11-07 13:05:00,65.72,65.72,65.69,65.7,1200.0,62.4245,62.4245,62.396,62.4055,1200.0
2019-11-07 13:10:00,65.7,65.76,65.69,65.72,14400.0,62.4055,62.4625,62.396,62.4245,14400.0
2019-11-07 13:15:00,65.71,65.74,65.71,65.71,5200.0,62.415,62.4435,62.415,62.415,5200.0
2019-11-07 13:20:00,65.71,65.74,65.7,65.71,5200.0,62.415,62.4435,62.4055,62.415,5200.0
2019-11-07 13:25:00,65.7,65.71,65.69,65.71,2800.0,62.4055,62.415,62.396,62.415,2800.0
2019-11-07 13:30:00,65.71,65.71,65.67,65.69,5380.0,62.415,62.415,62.3771,62.396,5380.0
2019-11-07 13:35:00,65.7,65.7,65.61,65.61,22084.0,62.4055,62.4055,62.3201,62.3201,22084.0
2019-11-07 13:40:00,65.61,65.63,65.59,65.59,56492.0,62.3201,62.3391,62.3011,62.3011,56492.0
2019-11-07 13:45:00,65.62,65.63,65.58,65.61,20112.0,62.3296,62.3391,62.2916,62.3201,20112.0
2019-11-07 13:50:00,65.61,65.61,65.58,65.58,11100.0,62.3201,62.3201,62.2916,62.2916,11100.0
2019-11-07 13:55:00,65.59,65.61,65.55,65.58,35372.0,62.3011,62.3201,62.2631,62.2916,35372.0
2019-11-07 14:00:00,65.58,65.62,65.54,65.56,45948.0,62.2916,62.3296,62.2536,62.2726,45948.0
2019-11-07 14:05:00,65.6,65.6,65.53,65.57,8100.0,62.3106,62.3106,62.2441,62.2821,8100.0
2019-11-07 14:10:00,65.6,65.6,65.58,65.58,2472.0,62.3106,62.3106,62.2916,62.2916,2472.0
2019-11-07 14:15:00,65.62,65.64,65.6,65.64,34064.0,62.3296,62.3486,62.3106,62.3486,34064.0
2019-11-07 14:20:00,65.64,65.64,65.59,65.61,50924.0,62.3486,62.3486,62.3011,62.3201,50924.0
2019-11-07 14:25:00,65.61,65.65,65.6,65.61,72116.0,62.3201,62.3581,62.3106,62.3201,72116.0
2019-11-07 14:30:00,65.62,65.64,65.59,65.59,29484.0,62.3296,62.3486,62.3011,62.3011,29484.0
2019-11-07 14:35:00,65.58,65.61,65.55,65.57,13624.0,62.2916,62.3201,62.2631,62.2821,13624.0
2019-11-07 14:40:00,65.62,65.62,65.46,65.47,19068.0,62.3296,62.3296,62.1776,62.1871,19068.0
2019-11-07 14:45:00,65.55,65.58,65.52,65.57,12716.0,62.2631,62.2916,62.2346,62.2821,12716.0
2019-11-07 14:50:00,65.56,65.63,65.52,65.57,14264.0,62.2726,62.3391,62.2346,62.2821,14264.0
2019-11-07 14:55:00,65.59,65.62,65.52,65.53,46624.0,62.3011,62.3296,62.2346,62.2441,46624.0
2019-11-07 15:00:00,65.54,65.58,65.53,65.58,7600.0,62.2536,62.2916,62.2441,62.2916,7600.0
2019-11-07 15:05:00,65.57,65.63,65.56,65.59,17020.0,62.2821,62.3391,62.2726,62.3011,17020.0
2019-11-07 15:10:00,65.59,65.59,65.54,65.56,15724.0,62.3011,62.3011,62.2536,62.2726,15724.0
2019-11-07 15:15:00,65.56,65.56,65.45,65.45,7600.0,62.2726,62.2726,62.1681,62.1681,7600.0
2019-11-07 15:20:00,65.47,65.52,65.45,65.48,12216.0,62.1871,62.2346,62.1681,62.1966,12216.0
2019-11-07 15:25:00,65.49,65.52,65.48,65.51,12800.0,62.2061,62.2346,62.1966,62.2251,12800.0
2019-11-07 15:30:00,65.52,65.54,65.51,65.52,20400.0,62.2346,62.2536,62.2251,62.2346,20400.0
2019-11-07 15:35:00,65.51,65.52,65.49,65.51,11200.0,62.2251,62.2346,62.2061,62.2251,11200.0
2019-11-07 15:40:00,65.48,65.5,65.44,65.45,12000.0,62.1966,62.2156,62.1586,62.1681,12000.0
2019-11-07 15:45:00,65.45,65.57,65.45,65.57,16400.0,62.1681,62.2821,62.1681,62.2821,16400.0
2019-11-07 15:50:00,65.56,65.58,65.49,65.5,25200.0,62.2726,62.2916,62.2061,62.2156,25200.0
2019-11-07 15:55:00,65.51,65.54,65.44,65.5,139432.0,62.2251,62.2536,62.1586,62.2156,139432.0
2019-11-08 09:30:00,65.42,65.52,65.42,65.5,26804.0,62.1396,62.2346,62.1396,62.2156,26804.0
2019-11-08 09:35:00,65.68,65.82,65.59,65.66,3600.0,62.3865,62.5195,62.3011,62.3676,3600.0
2019-11-08 09:40:00,65.7,65.83,65.68,65.72,28320.0,62.4055,62.529,62.3865,62.4245,28320.0
2019-11-08 09:45:00,65.64,65.64,65.47,65.56,36216.0,62.3486,62.3486,62.1871,62.2726,36216.0
2019-11-08 09:50:00,65.6,65.64,65.54,65.54,10732.0,62.3106,62.3486,62.2536,62.2536,10732.0
2019-11-08 09:55:00,65.64,65.64,65.55,65.55,7548.0,62.3486,62.3486,62.2631,62.2631,7548.0
2019-11-08 10:00:00,65.49,65.61,65.45,65.61,16228.0,62.2061,62.3201,62.1681,62.3201,16228.0
2019-11-08 10:05:00,65.67,65.67,65.54,65.56,42912.0,62.3771,62.3771,62.2536,62.2726,42912.0
2019-11-08 10:10:00,65.54,65.67,65.54,65.61,58824.0,62.2536,62.3771,62.2536,62.3201,58824.0
2019-11-08 10:15:00,65.62,65.76,65.58,65.73,47876.0,62.3296,62.4625,62.2916,62.434,47876.0
2019-11-08 10:20:00,65.73,65.85,65.73,65.83,21200.0,62.434,62.548,62.434,62.529,21200.0
2019-11-08 10:25:00,65.86,65.98,65.82,65.97,44108.0,62.5575,62.6715,62.5195,62.662,44108.0
2019-11-08 10:30:00,65.95,66.0,65.83,65.86,37088.0,62.643,62.6905,62.529,62.5575,37088.0
2019-11-08 10:35:00,65.85,65.86,65.82,65.83,11228.0,62.548,62.5575,62.5195,62.529,11228.0
2019-11-08 10:40:00,65.81,65.81,65.76,65.81,5768.0,62.51,62.51,62.4625,62.51,5768.0
2019-11-08 10:45:00,65.77,65.77,65.57,65.61,8192.0,62.472,62.472,62.2821,62.3201,8192.0
2019-11-08 10:50:00,65.61,65.64,65.54,65.61,29160.0,62.3201,62.3486,62.2536,62.3201,29160.0
2019-11-08 10:55:00,65.63,65.66,65.49,65.54,75756.0,62.3391,62.3676,62.2061,62.2536,75756.0
2019-11-08 11:00:00,65.55,65.56,65.47,65.54,38204.0,62.2631,62.2726,62.1871,62.2536,38204.0
2019-11-08 11:05:00,65.53,65.53,65.5,65.51,15156.0,62.2441,62.2441,62.2156,62.2251,15156.0
2019-11-08 11:10:00,65.52,65.53,65.46,65.51,21048.0,62.2346,62.2441,62.1776,62.2251,21048.0
2019-11-08 11:15:00,65.51,65.54,65.49,65.53,4000.0,62.2251,62.2536,62.2061,62.2441,4000.0
2019-11-08 11:20:00,65.52,65.52,65.44,65.44,11200.0,62.2346,62.2346,62.1586,62.1586,11200.0
2019-11-08 11:25:00,65.43,65.43,65.39,65.42,4800.0,62.1491,62.1491,62.1111,62.1396,4800.0
2019-11-08 11:30:00,65.44,65.49,65.42,65.42,4000.0,62.1586,62.2061,62.1396,62.1396,4000.0
2019-11-08 11:35:00,65.47,65.5,65.45,65.49,4000.0,62.1871,62.2156,62.1681,62.2061,4000.0
2019-11-08 11:40:00,65.48,65.5,65.48,65.48,2800.0,62.1966,62.2156,62.1966,62.1966,2800.0
2019-11-08 11:45:00,65.48,65.48,65.32,65.32,8640.0,62.1966,62.1966,62.0446,62.0446,8640.0
2019-11-08 11:50:00,65.3,65.36,65.28,65.33,6000.0,62.0256,62.0826,62.0066,62.0541,6000.0
2019-11-08 11:55:00,65.37,65.37,65.34,65.36,2600.0,62.0921,62.0921,62.0636,62.0826,2600.0
2019-11-08 12:00:00,65.36,65.42,65.36,65.41,6800.0,62.0826,62.1396,62.0826,62.1301,6800.0
2019-11-08 12:05:00,65.41,65.44,65.39,65.44,16148.0,62.1301,62.1586,62.1111,62.1586,16148.0
2019-11-08 12:10:00,65.41,65.42,65.35,65.35,10400.0,62.1301,62.1396,62.0731,62.0731,10400.0
2019-11-08 12:15:00,65.34,65.37,65.33,65.37,7596.0,62.0636,62.0921,62.0541,62.0921,7596.0
2019-11-08 12:20:00,65.4,65.42,65.39,65.41,8400.0,62.1206,62.1396,62.1111,62.1301,8400.0
2019-11-08 12:25:00,65.4,65.4,65.38,65.39,9120.0,62.1206,62.1206,62.1016,62.1111,9120.0
2019-11-08 12:30:00,65.38,65.43,65.36,65.39,15200.0,62.1016,62.1491,62.0826,62.1111,15200.0
2019-11-08 12:35:00,65.39,65.42,65.36,65.36,16400.0,62.1111,62.1396,62.0826,62.0826,16400.0
2019-11-08 12:40:00,65.36,65.36,65.33,65.34,10656.0,62.0826,62.0826,62.0541,62.0636,10656.0
2019-11-08 12:45:00,65.33,65.33,65.28,65.28,6000.0,62.0541,62.0541,62.0066,62.0066,6000.0
2019-11-08 12:50:00,65.25,65.26,65.23,65.26,8900.0,61.9781,61.9876,61.9591,61.9876,8900.0
2019-11-08 12:55:00,65.27,65.27,65.25,65.25,2800.0,61.9971,61.9971,61.9781,61.9781,2800.0
2019-11-08 13:00:00,65.26,65.26,65.22,65.25,6400.0,61.9876,61.9876,61.9496,61.9781,6400.0
2019-11-08 13:05:00,65.25,65.25,65.24,65.25,2400.0,61.9781,61.9781,61.9686,61.9781,2400.0
2019-11-08 13:10:00,65.25,65.26,65.23,65.23,6000.0,61.9781,61.9876,61.9591,61.9591,6000.0
2019-11-08 13:15:00,65.23,65.25,65.22,65.25,4000.0,61.9591,61.9781,61.9496,61.9781,4000.0
2019-11-08 13:20:00,65.26,65.26,65.25,65.25,1600.0,61.9876,61.9876,61.9781,61.9781,1600.0
2019-11-08 13:25:00,65.26,65.26,65.24,65.25,6400.0,61.9876,61.9876,61.9686,61.9781,6400.0
2019-11-08 13:30:00,65.24,65.24,65.23,65.23,3200.0,61.9686,61.9686,61.9591,61.9591,3200.0
2019-11-08 13:35:00,65.25,65.26,65.22,65.26,6400.0,61.9781,61.9876,61.9496,61.9876,6400.0
2019-11-08 13:40:00,65.3,65.3,65.27,65.27,4400.0,62.0256,62.0256,61.9971,61.9971,4400.0
2019-11-08 13:45:00,65.26,65.26,65.24,65.24,2400.0,61.9876,61.9876,61.9686,61.9686,2400.0
2019-11-08 13:50:00,65.22,65.23,65.13,65.16,9200.0,61.9496,61.9591,61.8641,61.8926,9200.0
2019-11-08 13:55:00,65.19,65.22,65.17,65.17,4160.0,61.9211,61.9496,61.9021,61.9021,4160.0
2019-11-08 14:00:00,65.18,65.21,65.17,65.17,9200.0,61.9116,61.9401,61.9021,61.9021,9200.0
2019-11-08 14:05:00,65.19,65.25,65.19,65.25,8000.0,61.9211,61.9781,61.9211,61.9781,8000.0
2019-11-08 14:10:00,65.23,65.25,65.21,65.25,4000.0,61.9591,61.9781,61.9401,61.9781,4000.0
2019-11-08 14:15:00,65.24,65.25,65.2,65.2,7400.0,61.9686,61.9781,61.9306,61.9306,7400.0
2019-11-08 14:20:00,65.23,65.24,65.2,65.2,3700.0,61.9591,61.9686,61.9306,61.9306,3700.0
2019-11-08 14:25:00,65.17,65.21,65.17,65.2,8012.0,61.9021,61.9401,61.9021,61.9306,8012.0
2019-11-08 14:30:00,65.21,65.21,65.16,65.16,12000.0,61.9401,61.9401,61.8926,61.8926,12000.0
2019-11-08 14:35:00,65.17,65.17,65.13,65.15,12640.0,61.9021,61.9021,61.8641,61.8831,12640.0
2019-11-08 14:40:00,65.15,65.16,65.14,65.16,4800.0,61.8831,61.8926,61.8736,61.8926,4800.0
2019-11-08 14:45:00,65.14,65.14,65.07,65.08,20140.0,61.8736,61.8736,61.8071,61.8166,20140.0
2019-11-08 14:50:00,65.08,65.08,65.03,65.08,18868.0,61.8166,61.8166,61.7691,61.8166,18868.0
2019-11-08 14:55:00,65.07,65.08,65.05,65.06,13192.0,61.8071,61.8166,61.7881,61.7976,13192.0
2019-11-08 15:00:00,65.07,65.12,65.07,65.12,9140.0,61.8071,61.8546,61.8071,61.8546,9140.0
2019-11-08 15:05:00,65.1,65.14,65.1,65.14,3720.0,61.8356,61.8736,61.8356,61.8736,3720.0
2019-11-08 15:10:00,65.13,65.16,65.13,65.15,7600.0,61.8641,61.8926,61.8641,61.8831,7600.0
2019-11-08 15:15:00,65.17,65.17,65.13,65.13,10160.0,61.9021,61.9021,61.8641,61.8641,10160.0
2019-11-08 15:20:00,65.13,65.13,65.08,65.11,11600.0,61.8641,61.8641,61.8166,61.8451,11600.0
2019-11-08 15:25:00,65.1,65.14,65.09,65.14,4640.0,61.8356,61.8736,61.8261,61.8736,4640.0
2019-11-08 15:30:00,65.15,65.2,65.14,65.15,14396.0,61.8831,61.9306,61.8736,61.8831,14396.0
2019-11-08 15:35:00,65.16,65.24,65.16,65.23,14600.0,61.8926,61.9686,61.8926,61.9591,14600.0
2019-11-08 15:40:00,65.22,65.24,65.2,65.23,13600.0,61.9496,61.9686,61.9306,61.9591,13600.0
2019-11-08 15:45:00,65.23,65.25,65.17,65.19,25288.0,61.9591,61.9781,61.9021,61.9211,25288.0
2019-11-08 15:50:00,65.2,65.22,65.17,65.22,83004.0,61.9306,61.9496,61.9021,61.9496,83004.0
2019-11-08 15:55:00,65.21,65.31,65.17,65.22,292460.0,61.9401,62.0351,61.9021,61.9496,292460.0
2019-11-11 09:30:00,64.99,65.07,64.92,65.0,22484.0,61.7311,61.8071,61.6647,61.7406,22484.0
2019-11-11 09:35:00,65.0,65.17,64.98,65.17,6780.0,61.7406,61.9021,61.7216,61.9021,6780.0
2019-11-11 09:40:00,65.26,65.31,65.09,65.1,8352.0,61.9876,62.0351,61.8261,61.8356,8352.0
2019-11-11 09:45:00,65.11,65.18,65.08,65.09,8000.0,61.8451,61.9116,61.8166,61.8261,8000.0
2019-11-11 09:50:00,65.07,65.15,65.07,65.09,4760.0,61.8071,61.8831,61.8071,61.8261,4760.0
2019-11-11 09:55:00,65.03,65.03,64.93,64.93,4472.0,61.7691,61.7691,61.6742,61.6742,4472.0
2019-11-11 10:00:00,64.98,65.09,64.95,65.0,32408.0,61.7216,61.8261,61.6932,61.7406,32408.0
2019-11-11 10:05:00,64.99,65.38,64.99,65.35,14560.0,61.7311,62.1016,61.7311,62.0731,14560.0
2019-11-11 10:10:00,65.38,65.47,65.35,65.46,5508.0,62.1016,62.1871,62.0731,62.1776,5508.0
2019-11-11 10:15:00,65.42,65.42,65.35,65.38,12400.0,62.1396,62.1396,62.0731,62.1016,12400.0
2019-11-11 10:20:00,65.41,65.45,65.39,65.4,7176.0,62.1301,62.1681,62.1111,62.1206,7176.0
2019-11-11 10:25:00,65.38,65.38,65.3,65.34,6000.0,62.1016,62.1016,62.0256,62.0636,6000.0
2019-11-11 10:30:00,65.36,65.4,65.35,65.4,5600.0,62.0826,62.1206,62.0731,62.1206,5600.0
2019-11-11 10:35:00,65.36,65.38,65.34,65.37,5416.0,62.0826,62.1016,62.0636,62.0921,5416.0
2019-11-11 10:40:00,65.37,65.41,65.27,65.36,26704.0,62.0921,62.1301,61.9971,62.0826,26704.0
2019-11-11 10:45:00,65.37,65.42,65.31,65.36,8400.0,62.0921,62.1396,62.0351,62.0826,8400.0
2019-11-11 10:50:00,65.37,65.41,65.37,65.38,5600.0,62.0921,62.1301,62.0921,62.1016,5600.0
2019-11-11 10:55:00,65.35,65.35,65.27,65.28,5840.0,62.0731,62.0731,61.9971,62.0066,5840.0
2019-11-11 11:00:00,65.27,65.32,65.25,65.32,7892.0,61.9971,62.0446,61.9781,62.0446,7892.0
2019-11-11 11:05:00,65.33,65.4,65.33,65.4,8412.0,62.0541,62.1206,62.0541,62.1206,8412.0
2019-11-11 11:10:00,65.39,65.42,65.39,65.42,2400.0,62.1111,62.1396,62.1111,62.1396,2400.0
2019-11-11 11:15:00,65.41,65.43,65.4,65.43,3200.0,62.1301,62.1491,62.1206,62.1491,3200.0
2019-11-11 11:20:00,65.38,65.38,65.3,65.35,6368.0,62.1016,62.1016,62.0256,62.0731,6368.0
2019-11-11 11:25:00,65.35,65.36,65.26,65.28,8960.0,62.0731,62.0826,61.9876,62.0066,8960.0
2019-11-11 11:30:00,65.32,65.32,65.28,65.28,2000.0,62.0446,62.0446,62.0066,62.0066,2000.0
2019-11-11 11:35:00,65.25,65.28,65.23,65.23,3592.0,61.9781,62.0066,61.9591,61.9591,3592.0
2019-11-11 11:40:00,65.24,65.25,65.21,65.25,5752.0,61.9686,61.9781,61.9401,61.9781,5752.0
2019-11-11 11:45:00,65.31,65.31,65.29,65.29,1600.0,62.0351,62.0351,62.0161,62.0161,1600.0
2019-11-11 11:50:00,65.29,65.31,65.28,65.3,9200.0,62.0161,62.0351,62.0066,62.0256,9200.0
2019-11-11 11:55:00,65.3,65.3,65.23,65.23,9684.0,62.0256,62.0256,61.9591,61.9591,9684.0
2019-11-11 12:00:00,65.24,65.24,65.16,65.18,2956.0,61.9686,61.9686,61.8926,61.9116,2956.0
2019-11-11 12:05:00,65.16,65.16,65.12,65.15,5488.0,61.8926,61.8926,61.8546,61.8831,5488.0
2019-11-11 12:10:00,65.15,65.17,65.15,65.17,6804.0,61.8831,61.9021,61.8831,61.9021,6804.0
2019-11-11 12:15:00,65.19,65.22,65.17,65.17,2800.0,61.9211,61.9496,61.9021,61.9021,2800.0
2019-11-11 12:20:00,65.16,65.16,65.14,65.14,1200.0,61.8926,61.8926,61.8736,61.8736,1200.0
2019-11-11 12:25:00,65.13,65.15,65.13,65.13,3200.0,61.8641,61.8831,61.8641,61.8641,3200.0
2019-11-11 12:30:00,65.12,65.14,65.12,65.14,2400.0,61.8546,61.8736,61.8546,61.8736,2400.0
2019-11-11 12:35:00,65.14,65.23,65.14,65.23,6400.0,61.8736,61.9591,61.8736,61.9591,6400.0
2019-11-11 12:40:00,65.22,65.26,65.18,65.26,28264.0,61.9496,61.9876,61.9116,61.9876,28264.0
2019-11-11 12:45:00,65.26,65.26,65.22,65.23,3460.0,61.9876,61.9876,61.9496,61.9591,3460.0
2019-11-11 12:50:00,65.21,65.23,65.2,65.23,8020.0,61.9401,61.9591,61.9306,61.9591,8020.0
2019-11-11 12:55:00,65.24,65.26,65.24,65.26,6800.0,61.9686,61.9876,61.9686,61.9876,6800.0
2019-11-11 13:00:00,65.25,65.26,65.24,65.24,13748.0,61.9781,61.9876,61.9686,61.9686,13748.0
2019-11-11 13:05:00,65.24,65.25,65.23,65.25,5400.0,61.9686,61.9781,61.9591,61.9781,5400.0
2019-11-11 13:10:00,65.25,65.28,65.23,65.24,6856.0,61.9781,62.0066,61.9591,61.9686,6856.0
2019-11-11 13:15:00,65.26,65.27,65.24,65.24,11068.0,61.9876,61.9971,61.9686,61.9686,11068.0
2019-11-11 13:20:00,65.24,65.26,65.22,65.26,6296.0,61.9686,61.9876,61.9496,61.9876,6296.0
2019-11-11 13:25:00,65.25,65.26,65.23,65.25,5704.0,61.9781,61.9876,61.9591,61.9781,5704.0
2019-11-11 13:30:00,65.25,65.31,65.25,65.28,6000.0,61.9781,62.0351,61.9781,62.0066,6000.0
2019-11-11 13:35:00,65.3,65.3,65.28,65.3,5012.0,62.0256,62.0256,62.0066,62.0256,5012.0
2019-11-11 13:40:00,65.3,65.31,65.28,65.29,7208.0,62.0256,62.0351,62.0066,62.0161,7208.0
2019-11-11 13:45:00,65.3,65.32,65.29,65.31,5920.0,62.0256,62.0446,62.0161,62.0351,5920.0
2019-11-11 13:50:00,65.32,65.33,65.29,65.29,5200.0,62.0446,62.0541,62.0161,62.0161,5200.0
2019-11-11 13:55:00,65.29,65.31,65.29,65.3,7260.0,62.0161,62.0351,62.0161,62.0256,7260.0
2019-11-11 14:00:00,65.3,65.33,65.27,65.33,4000.0,62.0256,62.0541,61.9971,62.0541,4000.0
2019-11-11 14:05:00,65.34,65.36,65.34,65.34,5600.0,62.0636,62.0826,62.0636,62.0636,5600.0
2019-11-11 14:10:00,65.36,65.39,65.36,65.39,8400.0,62.0826,62.1111,62.0826,62.1111,8400.0
2019-11-11 14:15:00,65.4,65.41,65.38,65.39,4464.0,62.1206,62.1301,62.1016,62.1111,4464.0
2019-11-11 14:20:00,65.39,65.4,65.36,65.4,4400.0,62.1111,62.1206,62.0826,62.1206,4400.0
2019-11-11 14:25:00,65.4,65.43,65.39,65.42,5200.0,62.1206,62.1491,62.1111,62.1396,5200.0
2019-11-11 14:30:00,65.42,65.42,65.37,65.37,6360.0,62.1396,62.1396,62.0921,62.0921,6360.0
2019-11-11 14:35:00,65.36,65.36,65.36,65.36,3200.0,62.0826,62.0826,62.0826,62.0826,3200.0
2019-11-11 14:40:00,65.36,65.38,65.36,65.38,4800.0,62.0826,62.1016,62.0826,62.1016,4800.0
2019-11-11 14:45:00,65.39,65.39,65.27,65.29,20984.0,62.1111,62.1111,61.9971,62.0161,20984.0
2019-11-11 14:50:00,65.3,65.31,65.25,65.28,6000.0,62.0256,62.0351,61.9781,62.0066,6000.0
2019-11-11 14:55:00,65.26,65.3,65.26,65.28,14000.0,61.9876,62.0256,61.9876,62.0066,14000.0
2019-11-11 15:00:00,65.28,65.28,65.27,65.28,2000.0,62.0066,62.0066,61.9971,62.0066,2000.0
2019-11-11 15:05:00,65.27,65.29,65.25,65.25,10000.0,61.9971,62.0161,61.9781,61.9781,10000.0
2019-11-11 15:10:00,65.23,65.24,65.22,65.22,2800.0,61.9591,61.9686,61.9496,61.9496,2800.0
2019-11-11 15:15:00,65.23,65.24,65.21,65.22,6000.0,61.9591,61.9686,61.9401,61.9496,6000.0
2019-11-11 15:20:00,65.22,65.23,65.18,65.2,8400.0,61.9496,61.9591,61.9116,61.9306,8400.0
2019-11-11 15:25:00,65.19,65.21,65.09,65.09,32508.0,61.9211,61.9401,61.8261,61.8261,32508.0
2019-11-11 15:30:00,65.09,65.13,65.08,65.11,46840.0,61.8261,61.8641,61.8166,61.8451,46840.0
2019-11-11 15:35:00,65.1,65.13,65.05,65.1,36252.0,61.8356,61.8641,61.7881,61.8356,36252.0
2019-11-11 15:40:00,65.09,65.12,65.03,65.1,24748.0,61.8261,61.8546,61.7691,61.8356,24748.0
2019-11-11 15:45:00,65.08,65.1,65.05,65.08,40272.0,61.8166,61.8356,61.7881,61.8166,40272.0
2019-11-11 15:50:00,65.07,65.11,65.03,65.04,44964.0,61.8071,61.8451,61.7691,61.7786,44964.0
2019-11-11 15:55:00,65.06,65.16,65.02,65.16,166868.0,61.7976,61.8926,61.7596,61.8926,166868.0
2019-11-12 09:30:00,65.08,65.17,65.06,65.09,40488.0,61.8166,61.9021,61.7976,61.8261,40488.0
2019-11-12 09:35:00,65.1,65.11,64.97,65.0,18000.0,61.8356,61.8451,61.7122,61.7406,18000.0
2019-11-12 09:40:00,65.09,65.19,65.09,65.13,20304.0,61.8261,61.9211,61.8261,61.8641,20304.0
2019-11-12 09:45:00,65.11,65.14,65.04,65.07,57768.0,61.8451,61.8736,61.7786,61.8071,57768.0
2019-11-12 09:50:00,65.05,65.24,65.05,65.22,37212.0,61.7881,61.9686,61.7881,61.9496,37212.0
2019-11-12 09:55:00,65.22,65.56,65.22,65.56,21216.0,61.9496,62.2726,61.9496,62.2726,21216.0
2019-11-12 10:00:00,65.49,65.52,65.38,65.39,10800.0,62.2061,62.2346,62.1016,62.1111,10800.0
2019-11-12 10:05:00,65.41,65.47,65.4,65.47,9600.0,62.1301,62.1871,62.1206,62.1871,9600.0
2019-11-12 10:10:00,65.46,65.5,65.41,65.42,11200.0,62.1776,62.2156,62.1301,62.1396,11200.0
2019-11-12 10:15:00,65.34,65.35,65.26,65.31,8812.0,62.0636,62.0731,61.9876,62.0351,8812.0
2019-11-12 10:20:00,65.3,65.33,65.28,65.33,18188.0,62.0256,62.0541,62.0066,62.0541,18188.0
2019-11-12 10:25:00,65.36,65.45,65.34,65.36,12828.0,62.0826,62.1681,62.0636,62.0826,12828.0
2019-11-12 10:30:00,65.36,65.36,65.26,65.26,10000.0,62.0826,62.0826,61.9876,61.9876,10000.0
2019-11-12 10:35:00,65.24,65.25,65.11,65.11,18352.0,61.9686,61.9781,61.8451,61.8451,18352.0
2019-11-12 10:40:00,65.11,65.11,65.04,65.04,12680.0,61.8451,61.8451,61.7786,61.7786,12680.0
2019-11-12 10:45:00,65.05,65.1,65.02,65.05,50760.0,61.7881,61.8356,61.7596,61.7881,50760.0
2019-11-12 10:50:00,65.04,65.05,64.98,65.0,43600.0,61.7786,61.7881,61.7216,61.7406,43600.0
2019-11-12 10:55:00,65.05,65.11,65.02,65.08,18004.0,61.7881,61.8451,61.7596,61.8166,18004.0
2019-11-12 11:00:00,65.05,65.07,64.99,65.03,23712.0,61.7881,61.8071,61.7311,61.7691,23712.0
2019-11-12 11:05:00,65.01,65.02,64.92,64.98,43604.0,61.7501,61.7596,61.6647,61.7216,43604.0
2019-11-12 11:10:00,65.02,65.05,64.99,65.04,36528.0,61.7596,61.7881,61.7311,61.7786,36528.0
2019-11-12 11:15:00,65.05,65.12,65.05,65.11,13996.0,61.7881,61.8546,61.7881,61.8451,13996.0
2019-11-12 11:20:00,65.12,65.22,65.11,65.18,27696.0,61.8546,61.9496,61.8451,61.9116,27696.0
2019-11-12 11:25:00,65.13,65.13,65.07,65.1,47200.0,61.8641,61.8641,61.8071,61.8356,47200.0
2019-11-12 11:30:00,65.08,65.09,65.04,65.04,11300.0,61.8166,61.8261,61.7786,61.7786,11300.0
2019-11-12 11:35:00,65.02,65.02,64.91,64.92,40784.0,61.7596,61.7596,61.6552,61.6647,40784.0
2019-11-12 11:40:00,64.89,64.89,64.82,64.85,24896.0,61.6362,61.6362,61.5697,61.5982,24896.0
2019-11-12 11:45:00,64.84,64.95,64.81,64.95,41596.0,61.5887,61.6932,61.5602,61.6932,41596.0
2019-11-12 11:50:00,64.95,65.12,64.95,65.12,19948.0,61.6932,61.8546,61.6932,61.8546,19948.0
2019-11-12 11:55:00,65.15,65.15,65.06,65.07,10968.0,61.8831,61.8831,61.7976,61.8071,10968.0
2019-11-12 12:00:00,65.05,65.06,64.99,64.99,10056.0,61.7881,61.7976,61.7311,61.7311,10056.0
2019-11-12 12:05:00,64.96,64.99,64.89,64.89,7200.0,61.7027,61.7311,61.6362,61.6362,7200.0
2019-11-12 12:10:00,64.91,64.98,64.89,64.92,14716.0,61.6552,61.7216,61.6362,61.6647,14716.0
2019-11-12 12:15:00,64.94,64.95,64.9,64.95,14420.0,61.6837,61.6932,61.6457,61.6932,14420.0
2019-11-12 12:20:00,64.95,65.03,64.92,65.02,19200.0,61.6932,61.7691,61.6647,61.7596,19200.0
2019-11-12 12:25:00,65.01,65.13,65.0,65.13,22800.0,61.7501,61.8641,61.7406,61.8641,22800.0
2019-11-12 12:30:00,65.14,65.18,65.12,65.12,5600.0,61.8736,61.9116,61.8546,61.8546,5600.0
2019-11-12 12:35:00,65.14,65.18,65.12,65.12,19440.0,61.8736,61.9116,61.8546,61.8546,19440.0
2019-11-12 12:40:00,65.14,65.21,65.14,65.2,19108.0,61.8736,61.9401,61.8736,61.9306,19108.0
2019-11-12 12:45:00,65.18,65.2,65.14,65.14,11560.0,61.9116,61.9306,61.8736,61.8736,11560.0
2019-11-12 12:50:00,65.13,65.13,65.04,65.1,43044.0,61.8641,61.8641,61.7786,61.8356,43044.0
2019-11-12 12:55:00,65.1,65.12,65.06,65.1,41044.0,61.8356,61.8546,61.7976,61.8356,41044.0
2019-11-12 13:00:00,65.11,65.23,65.11,65.11,128392.0,61.8451,61.9591,61.8451,61.8451,128392.0
2019-11-12 13:05:00,65.17,65.18,65.07,65.09,28400.0,61.9021,61.9116,61.8071,61.8261,28400.0
2019-11-12 13:10:00,65.08,65.17,65.08,65.11,76064.0,61.8166,61.9021,61.8166,61.8451,76064.0
2019-11-12 13:15:00,65.12,65.13,65.08,65.08,66832.0,61.8546,61.8641,61.8166,61.8166,66832.0
2019-11-12 13:20:00,65.06,65.14,65.06,65.1,23320.0,61.7976,61.8736,61.7976,61.8356,23320.0
2019-11-12 13:25:00,65.1,65.11,65.05,65.11,46800.0,61.8356,61.8451,61.7881,61.8451,46800.0
2019-11-12 13:30:00,65.11,65.22,65.09,65.12,46720.0,61.8451,61.9496,61.8261,61.8546,46720.0
2019-11-12 13:35:00,65.14,65.15,65.08,65.14,61360.0,61.8736,61.8831,61.8166,61.8736,61360.0
2019-11-12 13:40:00,65.14,65.21,65.13,65.14,45596.0,61.8736,61.9401,61.8641,61.8736,45596.0
2019-11-12 13:45:00,65.15,65.19,65.1,65.15,158196.0,61.8831,61.9211,61.8356,61.8831,158196.0
2019-11-12 13:50:00,65.16,65.21,65.13,65.19,150332.0,61.8926,61.9401,61.8641,61.9211,150332.0
2019-11-12 13:55:00,65.19,65.21,65.14,65.17,82268.0,61.9211,61.9401,61.8736,61.9021,82268.0
2019-11-12 14:00:00,65.17,65.18,65.06,65.1,53532.0,61.9021,61.9116,61.7976,61.8356,53532.0
2019-11-12 14:05:00,65.1,65.17,65.07,65.17,24000.0,61.8356,61.9021,61.8071,61.9021,24000.0
2019-11-12 14:10:00,65.15,65.19,65.01,65.02,32008.0,61.8831,61.9211,61.7501,61.7596,32008.0
2019-11-12 14:15:00,64.98,65.08,64.96,65.05,25572.0,61.7216,61.8166,61.7027,61.7881,25572.0
2019-11-12 14:20:00,65.03,65.1,65.0,65.09,17004.0,61.7691,61.8356,61.7406,61.8261,17004.0
2019-11-12 14:25:00,65.06,65.09,65.0,65.09,24096.0,61.7976,61.8261,61.7406,61.8261,24096.0
2019-11-12 14:30:00,65.1,65.16,65.02,65.06,75700.0,61.8356,61.8926,61.7596,61.7976,75700.0
2019-11-12 14:35:00,65.08,65.12,65.0,65.0,42384.0,61.8166,61.8546,61.7406,61.7406,42384.0
2019-11-12 14:40:00,64.99,65.0,64.9,64.91,10468.0,61.7311,61.7406,61.6457,61.6552,10468.0
2019-11-12 14:45:00,64.95,65.01,64.92,64.98,35432.0,61.6932,61.7501,61.6647,61.7216,35432.0
2019-11-12 14:50:00,64.96,64.98,64.81,64.81,66720.0,61.7027,61.7216,61.5602,61.5602,66720.0
2019-11-12 14:55:00,64.82,64.87,64.77,64.77,89920.0,61.5697,61.6172,61.5222,61.5222,89920.0
2019-11-12 15:00:00,64.81,64.89,64.77,64.87,218288.0,61.5602,61.6362,61.5222,61.6172,218288.0
2019-11-12 15:05:00,64.85,64.87,64.79,64.85,97016.0,61.5982,61.6172,61.5412,61.5982,97016.0
2019-11-12 15:10:00,64.85,64.88,64.73,64.73,70400.0,61.5982,61.6267,61.4842,61.4842,70400.0
2019-11-12 15:15:00,64.71,64.77,64.71,64.74,38592.0,61.4652,61.5222,61.4652,61.4937,38592.0
2019-11-12 15:20:00,64.74,64.76,64.61,64.64,55200.0,61.4937,61.5127,61.3702,61.3987,55200.0
2019-11-12 15:25:00,64.69,64.71,64.65,64.71,45772.0,61.4462,61.4652,61.4082,61.4652,45772.0
2019-11-12 15:30:00,64.71,64.75,64.65,64.67,50756.0,61.4652,61.5032,61.4082,61.4272,50756.0
2019-11-12 15:35:00,64.69,64.7,64.65,64.67,36568.0,61.4462,61.4557,61.4082,61.4272,36568.0
2019-11-12 15:40:00,64.67,64.68,64.63,64.66,50420.0,61.4272,61.4367,61.3892,61.4177,50420.0
2019-11-12 15:45:00,64.66,64.66,64.56,64.61,43136.0,61.4177,61.4177,61.3227,61.3702,43136.0
2019-11-12 15:50:00,64.63,64.72,64.59,64.65,64644.0,61.3892,61.4747,61.3512,61.4082,64644.0
2019-11-12 15:55:00,64.66,64.75,64.63,64.71,114592.0,61.4177,61.5032,61.3892,61.4652,114592.0
2019-11-13 09:30:00,63.09,63.5,62.81,62.98,329928.0,59.9264,60.3159,59.6605,59.8219,329928.0
2019-11-13 09:35:00,62.94,63.18,62.5,62.66,383128.0,59.7839,60.0119,59.366,59.518,383128.0
2019-11-13 09:40:00,62.66,62.71,62.08,62.27,547508.0,59.518,59.5655,58.9671,59.1475,547508.0
2019-11-13 09:45:00,62.26,63.15,62.21,62.68,228016.0,59.138,59.9834,59.0905,59.537,228016.0
2019-11-13 09:50:00,62.68,62.92,62.52,62.54,34864.0,59.537,59.7649,59.385,59.404,34864.0
2019-11-13 09:55:00,62.52,62.61,62.16,62.5,72176.0,59.385,59.4705,59.0431,59.366,72176.0
2019-11-13 10:00:00,62.53,62.56,62.16,62.37,132236.0,59.3945,59.423,59.0431,59.2425,132236.0
2019-11-13 10:05:00,62.37,62.42,62.23,62.23,81288.0,59.2425,59.29,59.1095,59.1095,81288.0
2019-11-13 10:10:00,62.25,62.41,62.1,62.35,149624.0,59.1285,59.2805,58.9861,59.2235,149624.0
2019-11-13 10:15:00,62.39,62.71,62.31,62.32,106568.0,59.2615,59.5655,59.1855,59.195,106568.0
2019-11-13 10:20:00,62.32,62.35,61.99,62.09,141964.0,59.195,59.2235,58.8816,58.9766,141964.0
2019-11-13 10:25:00,62.1,62.16,61.92,61.97,93556.0,58.9861,59.0431,58.8151,58.8626,93556.0
2019-11-13 10:30:00,61.98,62.21,61.97,62.17,47028.0,58.8721,59.0905,58.8626,59.0526,47028.0
2019-11-13 10:35:00,62.15,62.52,62.15,62.51,62084.0,59.0336,59.385,59.0336,59.3755,62084.0
2019-11-13 10:40:00,62.5,62.55,62.18,62.19,28444.0,59.366,59.4135,59.0621,59.0716,28444.0
2019-11-13 10:45:00,62.19,62.29,62.15,62.24,22220.0,59.0716,59.1665,59.0336,59.119,22220.0
2019-11-13 10:50:00,62.23,62.55,62.23,62.55,36812.0,59.1095,59.4135,59.1095,59.4135,36812.0
2019-11-13 10:55:00,62.52,62.52,62.43,62.45,19376.0,59.385,59.385,59.2995,59.3185,19376.0
2019-11-13 11:00:00,62.51,62.68,62.51,62.59,26672.0,59.3755,59.537,59.3755,59.4515,26672.0
2019-11-13 11:05:00,62.57,62.6,62.45,62.47,16860.0,59.4325,59.461,59.3185,59.3375,16860.0
2019-11-13 11:10:00,62.42,62.46,62.41,62.44,9200.0,59.29,59.328,59.2805,59.309,9200.0
2019-11-13 11:15:00,62.44,62.44,62.21,62.21,35028.0,59.309,59.309,59.0905,59.0905,35028.0
2019-11-13 11:20:00,62.17,62.18,62.08,62.17,21288.0,59.0526,59.0621,58.9671,59.0526,21288.0
2019-11-13 11:25:00,62.17,62.32,62.17,62.26,13156.0,59.0526,59.195,59.0526,59.138,13156.0
2019-11-13 11:30:00,62.25,62.43,62.25,62.41,17096.0,59.1285,59.2995,59.1285,59.2805,17096.0
2019-11-13 11:35:00,62.39,62.47,62.36,62.39,31828.0,59.2615,59.3375,59.233,59.2615,31828.0
2019-11-13 11:40:00,62.39,62.59,62.38,62.57,52828.0,59.2615,59.4515,59.252,59.4325,52828.0
2019-11-13 11:45:00,62.56,62.66,62.49,62.53,77080.0,59.423,59.518,59.3565,59.3945,77080.0
2019-11-13 11:50:00,62.5,62.9,62.44,62.89,60320.0,59.366,59.7459,59.309,59.7365,60320.0
2019-11-13 11:55:00,62.83,62.83,62.48,62.5,64968.0,59.6795,59.6795,59.347,59.366,64968.0
2019-11-13 12:00:00,62.52,62.75,62.49,62.72,53468.0,59.385,59.6035,59.3565,59.575,53468.0
2019-11-13 12:05:00,62.74,62.78,62.67,62.72,20864.0,59.594,59.632,59.5275,59.575,20864.0
2019-11-13 12:10:00,62.7,62.98,62.7,62.98,83580.0,59.556,59.8219,59.556,59.8219,83580.0
2019-11-13 12:15:00,62.97,63.03,62.95,63.03,28400.0,59.8124,59.8694,59.7934,59.8694,28400.0
2019-11-13 12:20:00,63.03,63.11,63.02,63.07,21384.0,59.8694,59.9454,59.8599,59.9074,21384.0
2019-11-13 12:25:00,63.07,63.29,63.05,63.27,48816.0,59.9074,60.1164,59.8884,60.0974,48816.0
2019-11-13 12:30:00,63.29,63.37,63.21,63.23,25492.0,60.1164,60.1924,60.0404,60.0594,25492.0
2019-11-13 12:35:00,63.22,63.37,63.21,63.35,22548.0,60.0499,60.1924,60.0404,60.1734,22548.0
2019-11-13 12:40:00,63.35,63.48,63.34,63.41,43840.0,60.1734,60.2969,60.1639,60.2304,43840.0
2019-11-13 12:45:00,63.41,63.54,63.39,63.51,23308.0,60.2304,60.3539,60.2114,60.3254,23308.0
2019-11-13 12:50:00,63.5,63.59,63.45,63.52,31644.0,60.3159,60.4013,60.2684,60.3349,31644.0
2019-11-13 12:55:00,63.54,63.6,63.51,63.59,27408.0,60.3539,60.4108,60.3254,60.4013,27408.0
2019-11-13 13:00:00,63.6,63.65,63.58,63.63,34056.0,60.4108,60.4583,60.3919,60.4393,34056.0
2019-11-13 13:05:00,63.64,63.72,63.64,63.7,31508.0,60.4488,60.5248,60.4488,60.5058,31508.0
2019-11-13 13:10:00,63.71,63.79,63.71,63.76,58288.0,60.5153,60.5913,60.5153,60.5628,58288.0
2019-11-13 13:15:00,63.74,63.74,63.51,63.62,28868.0,60.5438,60.5438,60.3254,60.4298,28868.0
2019-11-13 13:20:00,63.64,63.67,63.58,63.67,14724.0,60.4488,60.4773,60.3919,60.4773,14724.0
2019-11-13 13:25:00,63.64,63.73,63.63,63.7,10600.0,60.4488,60.5343,60.4393,60.5058,10600.0
2019-11-13 13:30:00,63.67,63.67,63.6,63.65,18964.0,60.4773,60.4773,60.4108,60.4583,18964.0
2019-11-13 13:35:00,63.64,63.72,63.62,63.71,17000.0,60.4488,60.5248,60.4298,60.5153,17000.0
2019-11-13 13:40:00,63.72,63.89,63.72,63.82,23600.0,60.5248,60.6863,60.5248,60.6198,23600.0
2019-11-13 13:45:00,63.83,63.85,63.79,63.81,11200.0,60.6293,60.6483,60.5913,60.6103,11200.0
2019-11-13 13:50:00,63.81,63.88,63.74,63.77,13408.0,60.6103,60.6768,60.5438,60.5723,13408.0
2019-11-13 13:55:00,63.77,63.79,63.52,63.72,38632.0,60.5723,60.5913,60.3349,60.5248,38632.0
2019-11-13 14:00:00,63.7,63.76,63.66,63.73,23736.0,60.5058,60.5628,60.4678,60.5343,23736.0
2019-11-13 14:05:00,63.71,63.74,63.66,63.69,8600.0,60.5153,60.5438,60.4678,60.4963,8600.0
2019-11-13 14:10:00,63.66,63.66,63.55,63.63,14328.0,60.4678,60.4678,60.3634,60.4393,14328.0
2019-11-13 14:15:00,63.61,63.72,63.61,63.66,9852.0,60.4203,60.5248,60.4203,60.4678,9852.0
2019-11-13 14:20:00,63.68,63.71,63.62,63.62,12736.0,60.4868,60.5153,60.4298,60.4298,12736.0
2019-11-13 14:25:00,63.63,63.73,63.63,63.73,13992.0,60.4393,60.5343,60.4393,60.5343,13992.0
2019-11-13 14:30:00,63.72,63.76,63.63,63.63,23600.0,60.5248,60.5628,60.4393,60.4393,23600.0
2019-11-13 14:35:00,63.63,63.64,63.55,63.62,12672.0,60.4393,60.4488,60.3634,60.4298,12672.0
2019-11-13 14:40:00,63.63,63.73,63.63,63.66,9200.0,60.4393,60.5343,60.4393,60.4678,9200.0
2019-11-13 14:45:00,63.68,63.69,63.62,63.69,15512.0,60.4868,60.4963,60.4298,60.4963,15512.0
2019-11-13 14:50:00,63.71,63.77,63.68,63.73,23700.0,60.5153,60.5723,60.4868,60.5343,23700.0
2019-11-13 14:55:00,63.71,63.72,63.65,63.7,14556.0,60.5153,60.5248,60.4583,60.5058,14556.0
2019-11-13 15:00:00,63.71,63.79,63.69,63.79,24712.0,60.5153,60.5913,60.4963,60.5913,24712.0
2019-11-13 15:05:00,63.79,63.8,63.74,63.74,14884.0,60.5913,60.6008,60.5438,60.5438,14884.0
2019-11-13 15:10:00,63.74,63.74,63.68,63.7,27604.0,60.5438,60.5438,60.4868,60.5058,27604.0
2019-11-13 15:15:00,63.71,63.8,63.71,63.8,17792.0,60.5153,60.6008,60.5153,60.6008,17792.0
2019-11-13 15:20:00,63.84,63.84,63.71,63.71,19944.0,60.6388,60.6388,60.5153,60.5153,19944.0
2019-11-13 15:25:00,63.71,63.72,63.59,63.69,34704.0,60.5153,60.5248,60.4013,60.4963,34704.0
2019-11-13 15:30:00,63.68,63.72,63.59,63.71,55724.0,60.4868,60.5248,60.4013,60.5153,55724.0
2019-11-13 15:35:00,63.72,63.74,63.68,63.68,20760.0,60.5248,60.5438,60.4868,60.4868,20760.0
2019-11-13 15:40:00,63.65,63.74,63.65,63.7,33244.0,60.4583,60.5438,60.4583,60.5058,33244.0
2019-11-13 15:45:00,63.69,63.69,63.59,63.64,43700.0,60.4963,60.4963,60.4013,60.4488,43700.0
2019-11-13 15:50:00,63.67,63.67,63.59,63.66,108624.0,60.4773,60.4773,60.4013,60.4678,108624.0
2019-11-13 15:55:00,63.65,63.91,63.65,63.8,205508.0,60.4583,60.7053,60.4583,60.6008,205508.0
2019-11-14 09:30:00,63.48,63.51,63.04,63.44,82532.0,60.2969,60.3254,59.8789,60.2589,82532.0
2019-11-14 09:35:00,63.43,63.7,63.43,63.64,21456.0,60.2494,60.5058,60.2494,60.4488,21456.0
2019-11-14 09:40:00,63.63,63.92,63.59,63.84,24128.0,60.4393,60.7148,60.4013,60.6388,24128.0
2019-11-14 09:45:00,63.83,64.19,63.83,64.19,44160.0,60.6293,60.9713,60.6293,60.9713,44160.0
2019-11-14 09:50:00,64.21,64.21,64.02,64.06,24120.0,60.9903,60.9903,60.8098,60.8478,24120.0
2019-11-14 09:55:00,64.05,64.19,64.05,64.19,10000.0,60.8383,60.9713,60.8383,60.9713,10000.0
2019-11-14 10:00:00,64.22,64.41,64.22,64.33,16352.0,60.9998,61.1802,60.9998,61.1042,16352.0
2019-11-14 10:05:00,64.35,64.48,64.35,64.42,6800.0,61.1232,61.2467,61.1232,61.1897,6800.0
2019-11-14 10:10:00,64.4,64.44,64.33,64.36,14468.0,61.1707,61.2087,61.1042,61.1327,14468.0
2019-11-14 10:15:00,64.35,64.46,64.35,64.46,6060.0,61.1232,61.2277,61.1232,61.2277,6060.0
2019-11-14 10:20:00,64.48,64.49,64.44,64.47,9672.0,61.2467,61.2562,61.2087,61.2372,9672.0
2019-11-14 10:25:00,64.42,64.44,64.36,64.36,8956.0,61.1897,61.2087,61.1327,61.1327,8956.0
2019-11-14 10:30:00,64.36,64.4,64.27,64.27,7208.0,61.1327,61.1707,61.0473,61.0473,7208.0
2019-11-14 10:35:00,64.25,64.33,64.25,64.28,18708.0,61.0283,61.1042,61.0283,61.0568,18708.0
2019-11-14 10:40:00,64.27,64.37,64.27,64.32,7600.0,61.0473,61.1422,61.0473,61.0947,7600.0
2019-11-14 10:45:00,64.36,64.36,64.3,64.31,4000.0,61.1327,61.1327,61.0757,61.0852,4000.0
2019-11-14 10:50:00,64.33,64.33,64.19,64.21,7200.0,61.1042,61.1042,60.9713,60.9903,7200.0
2019-11-14 10:55:00,64.22,64.29,64.14,64.28,8000.0,60.9998,61.0662,60.9238,61.0568,8000.0
2019-11-14 11:00:00,64.27,64.32,64.25,64.32,6108.0,61.0473,61.0947,61.0283,61.0947,6108.0
2019-11-14 11:05:00,64.33,64.4,64.33,64.36,19380.0,61.1042,61.1707,61.1042,61.1327,19380.0
2019-11-14 11:10:00,64.34,64.45,64.34,64.44,9640.0,61.1137,61.2182,61.1137,61.2087,9640.0
2019-11-14 11:15:00,64.45,64.59,64.44,64.59,11936.0,61.2182,61.3512,61.2087,61.3512,11936.0
2019-11-14 11:20:00,64.59,64.75,64.59,64.72,37696.0,61.3512,61.5032,61.3512,61.4747,37696.0
2019-11-14 11:25:00,64.74,64.75,64.69,64.73,10000.0,61.4937,61.5032,61.4462,61.4842,10000.0
2019-11-14 11:30:00,64.73,64.73,64.53,64.54,13836.0,61.4842,61.4842,61.2942,61.3037,13836.0
2019-11-14 11:35:00,64.52,64.54,64.49,64.54,15832.0,61.2847,61.3037,61.2562,61.3037,15832.0
2019-11-14 11:40:00,64.53,64.53,64.45,64.45,4800.0,61.2942,61.2942,61.2182,61.2182,4800.0
2019-11-14 11:45:00,64.45,64.5,64.37,64.39,10800.0,61.2182,61.2657,61.1422,61.1612,10800.0
2019-11-14 11:50:00,64.42,64.46,64.42,64.45,23536.0,61.1897,61.2277,61.1897,61.2182,23536.0
2019-11-14 11:55:00,64.45,64.45,64.33,64.33,4800.0,61.2182,61.2182,61.1042,61.1042,4800.0
2019-11-14 12:00:00,64.33,64.38,64.33,64.38,9600.0,61.1042,61.1517,61.1042,61.1517,9600.0
2019-11-14 12:05:00,64.39,64.46,64.39,64.43,4800.0,61.1612,61.2277,61.1612,61.1992,4800.0
2019-11-14 12:10:00,64.46,64.47,64.39,64.39,3600.0,61.2277,61.2372,61.1612,61.1612,3600.0
2019-11-14 12:15:00,64.39,64.43,64.34,64.43,13600.0,61.1612,61.1992,61.1137,61.1992,13600.0
2019-11-14 12:20:00,64.42,64.43,64.33,64.4,44128.0,61.1897,61.1992,61.1042,61.1707,44128.0
2019-11-14 12:25:00,64.41,64.42,64.37,64.41,4400.0,61.1802,61.1897,61.1422,61.1802,4400.0
2019-11-14 12:30:00,64.45,64.51,64.45,64.45,9400.0,61.2182,61.2752,61.2182,61.2182,9400.0
2019-11-14 12:35:00,64.47,64.47,64.42,64.42,7168.0,61.2372,61.2372,61.1897,61.1897,7168.0
2019-11-14 12:40:00,64.44,64.47,64.43,64.43,5200.0,61.2087,61.2372,61.1992,61.1992,5200.0
2019-11-14 12:45:00,64.45,64.46,64.42,64.42,9700.0,61.2182,61.2277,61.1897,61.1897,9700.0
2019-11-14 12:50:00,64.43,64.47,64.43,64.44,4000.0,61.1992,61.2372,61.1992,61.2087,4000.0
2019-11-14 12:55:00,64.46,64.47,64.41,64.46,7600.0,61.2277,61.2372,61.1802,61.2277,7600.0
2019-11-14 13:00:00,64.46,64.46,64.41,64.46,5620.0,61.2277,61.2277,61.1802,61.2277,5620.0
2019-11-14 13:05:00,64.45,64.47,64.44,64.45,7628.0,61.2182,61.2372,61.2087,61.2182,7628.0
2019-11-14 13:10:00,64.45,64.48,64.43,64.45,6800.0,61.2182,61.2467,61.1992,61.2182,6800.0
2019-11-14 13:15:00,64.46,64.48,64.44,64.46,11200.0,61.2277,61.2467,61.2087,61.2277,11200.0
2019-11-14 13:20:00,64.46,64.46,64.42,64.42,7600.0,61.2277,61.2277,61.1897,61.1897,7600.0
2019-11-14 13:25:00,64.41,64.41,64.34,64.38,21436.0,61.1802,61.1802,61.1137,61.1517,21436.0
2019-11-14 13:30:00,64.39,64.39,64.36,64.39,2800.0,61.1612,61.1612,61.1327,61.1612,2800.0
2019-11-14 13:35:00,64.38,64.38,64.35,64.36,6400.0,61.1517,61.1517,61.1232,61.1327,6400.0
2019-11-14 13:40:00,64.36,64.36,64.32,64.34,4400.0,61.1327,61.1327,61.0947,61.1137,4400.0
2019-11-14 13:45:00,64.38,64.41,64.36,64.39,6268.0,61.1517,61.1802,61.1327,61.1612,6268.0
2019-11-14 13:50:00,64.39,64.39,64.35,64.35,3600.0,61.1612,61.1612,61.1232,61.1232,3600.0
2019-11-14 13:55:00,64.33,64.39,64.25,64.39,11600.0,61.1042,61.1612,61.0283,61.1612,11600.0
2019-11-14 14:00:00,64.36,64.39,64.36,64.37,4000.0,61.1327,61.1612,61.1327,61.1422,4000.0
2019-11-14 14:05:00,64.4,64.4,64.36,64.38,6008.0,61.1707,61.1707,61.1327,61.1517,6008.0
2019-11-14 14:10:00,64.38,64.41,64.36,64.4,14000.0,61.1517,61.1802,61.1327,61.1707,14000.0
2019-11-14 14:15:00,64.39,64.42,64.37,64.41,12628.0,61.1612,61.1897,61.1422,61.1802,12628.0
2019-11-14 14:20:00,64.39,64.41,64.37,64.38,15600.0,61.1612,61.1802,61.1422,61.1517,15600.0
2019-11-14 14:25:00,64.38,64.41,64.38,64.39,11600.0,61.1517,61.1802,61.1517,61.1612,11600.0
2019-11-14 14:30:00,64.38,64.41,64.38,64.39,9600.0,61.1517,61.1802,61.1517,61.1612,9600.0
2019-11-14 14:35:00,64.4,64.41,64.34,64.4,23472.0,61.1707,61.1802,61.1137,61.1707,23472.0
2019-11-14 14:40:00,64.41,64.47,64.37,64.45,32568.0,61.1802,61.2372,61.1422,61.2182,32568.0
2019-11-14 14:45:00,64.48,64.56,64.45,64.53,13676.0,61.2467,61.3227,61.2182,61.2942,13676.0
2019-11-14 14:50:00,64.52,64.56,64.52,64.54,6740.0,61.2847,61.3227,61.2847,61.3037,6740.0
2019-11-14 14:55:00,64.55,64.6,64.55,64.58,10812.0,61.3132,61.3607,61.3132,61.3417,10812.0
2019-11-14 15:00:00,64.59,64.59,64.56,64.56,13600.0,61.3512,61.3512,61.3227,61.3227,13600.0
2019-11-14 15:05:00,64.57,64.64,64.56,64.64,6820.0,61.3322,61.3987,61.3227,61.3987,6820.0
2019-11-14 15:10:00,64.63,64.64,64.6,64.61,9764.0,61.3892,61.3987,61.3607,61.3702,9764.0
2019-11-14 15:15:00,64.61,64.66,64.61,64.66,15112.0,61.3702,61.4177,61.3702,61.4177,15112.0
2019-11-14 15:20:00,64.66,64.78,64.66,64.78,11264.0,61.4177,61.5317,61.4177,61.5317,11264.0
2019-11-14 15:25:00,64.78,64.83,64.77,64.82,29820.0,61.5317,61.5792,61.5222,61.5697,29820.0
2019-11-14 15:30:00,64.82,64.83,64.79,64.83,16516.0,61.5697,61.5792,61.5412,61.5792,16516.0
2019-11-14 15:35:00,64.83,64.83,64.76,64.78,22640.0,61.5792,61.5792,61.5127,61.5317,22640.0
2019-11-14 15:40:00,64.78,64.83,64.78,64.81,16008.0,61.5317,61.5792,61.5317,61.5602,16008.0
2019-11-14 15:45:00,64.8,64.82,64.79,64.81,20140.0,61.5507,61.5697,61.5412,61.5602,20140.0
2019-11-14 15:50:00,64.82,64.86,64.8,64.8,54480.0,61.5697,61.6077,61.5507,61.5507,54480.0
2019-11-14 15:55:00,64.79,64.89,64.73,64.85,147796.0,61.5412,61.6362,61.4842,61.5982,147796.0
2019-11-15 09:30:00,64.61,65.01,64.61,64.9,131168.0,61.3702,61.7501,61.3702,61.6457,131168.0
2019-11-15 09:35:00,64.91,65.0,64.76,64.78,9196.0,61.6552,61.7406,61.5127,61.5317,9196.0
2019-11-15 09:40:00,64.87,64.95,64.83,64.86,9404.0,61.6172,61.6932,61.5792,61.6077,9404.0
2019-11-15 09:45:00,64.89,65.0,64.86,65.0,12072.0,61.6362,61.7406,61.6077,61.7406,12072.0
2019-11-15 09:50:00,65.0,65.01,64.72,64.72,35256.0,61.7406,61.7501,61.4747,61.4747,35256.0
2019-11-15 09:55:00,64.77,64.8,64.7,64.79,12348.0,61.5222,61.5507,61.4557,61.5412,12348.0
2019-11-15 10:00:00,64.83,64.99,64.77,64.99,12092.0,61.5792,61.7311,61.5222,61.7311,12092.0
2019-11-15 10:05:00,64.98,64.99,64.81,64.86,9708.0,61.7216,61.7311,61.5602,61.6077,9708.0
2019-11-15 10:10:00,64.86,64.94,64.85,64.9,5200.0,61.6077,61.6837,61.5982,61.6457,5200.0
2019-11-15 10:15:00,64.83,64.86,64.72,64.78,32904.0,61.5792,61.6077,61.4747,61.5317,32904.0
2019-11-15 10:20:00,64.77,64.77,64.53,64.53,7200.0,61.5222,61.5222,61.2942,61.2942,7200.0
2019-11-15 10:25:00,64.5,64.61,64.46,64.61,10200.0,61.2657,61.3702,61.2277,61.3702,10200.0
2019-11-15 10:30:00,64.64,64.72,64.62,64.72,6992.0,61.3987,61.4747,61.3797,61.4747,6992.0
2019-11-15 10:35:00,64.75,64.75,64.66,64.7,29568.0,61.5032,61.5032,61.4177,61.4557,29568.0
2019-11-15 10:40:00,64.69,64.83,64.69,64.8,16380.0,61.4462,61.5792,61.4462,61.5507,16380.0
2019-11-15 10:45:00,64.83,64.83,64.76,64.8,10368.0,61.5792,61.5792,61.5127,61.5507,10368.0
2019-11-15 10:50:00,64.8,64.86,64.8,64.86,9240.0,61.5507,61.6077,61.5507,61.6077,9240.0
2019-11-15 10:55:00,64.83,64.86,64.8,64.81,12468.0,61.5792,61.6077,61.5507,61.5602,12468.0
2019-11-15 11:00:00,64.83,64.98,64.83,64.95,7884.0,61.5792,61.7216,61.5792,61.6932,7884.0
2019-11-15 11:05:00,64.98,64.98,64.86,64.86,7168.0,61.7216,61.7216,61.6077,61.6077,7168.0
2019-11-15 11:10:00,64.88,64.92,64.85,64.86,8000.0,61.6267,61.6647,61.5982,61.6077,8000.0
2019-11-15 11:15:00,64.86,64.88,64.83,64.83,6980.0,61.6077,61.6267,61.5792,61.5792,6980.0
2019-11-15 11:20:00,64.85,64.88,64.82,64.86,4848.0,61.5982,61.6267,61.5697,61.6077,4848.0
2019-11-15 11:25:00,64.85,64.85,64.73,64.77,11392.0,61.5982,61.5982,61.4842,61.5222,11392.0
2019-11-15 11:30:00,64.75,64.81,64.75,64.79,3200.0,61.5032,61.5602,61.5032,61.5412,3200.0
2019-11-15 11:35:00,64.78,64.8,64.76,64.77,7328.0,61.5317,61.5507,61.5127,61.5222,7328.0
2019-11-15 11:40:00,64.77,64.77,64.67,64.69,12840.0,61.5222,61.5222,61.4272,61.4462,12840.0
2019-11-15 11:45:00,64.69,64.7,64.66,64.7,3892.0,61.4462,61.4557,61.4177,61.4557,3892.0
2019-11-15 11:50:00,64.72,64.74,64.56,64.56,46116.0,61.4747,61.4937,61.3227,61.3227,46116.0
2019-11-15 11:55:00,64.56,64.63,64.52,64.6,6260.0,61.3227,61.3892,61.2847,61.3607,6260.0
2019-11-15 12:00:00,64.62,64.74,64.62,64.74,3632.0,61.3797,61.4937,61.3797,61.4937,3632.0
2019-11-15 12:05:00,64.75,64.75,64.69,64.69,8456.0,61.5032,61.5032,61.4462,61.4462,8456.0
2019-11-15 12:10:00,64.68,64.68,64.63,64.64,5312.0,61.4367,61.4367,61.3892,61.3987,5312.0
2019-11-15 12:15:00,64.66,64.66,64.6,64.6,8212.0,61.4177,61.4177,61.3607,61.3607,8212.0
2019-11-15 12:20:00,64.61,64.62,64.53,64.53,5600.0,61.3702,61.3797,61.2942,61.2942,5600.0
2019-11-15 12:25:00,64.52,64.55,64.51,64.52,4400.0,61.2847,61.3132,61.2752,61.2847,4400.0
2019-11-15 12:30:00,64.55,64.59,64.54,64.56,6508.0,61.3132,61.3512,61.3037,61.3227,6508.0
2019-11-15 12:35:00,64.56,64.57,64.54,64.54,5600.0,61.3227,61.3322,61.3037,61.3037,5600.0
2019-11-15 12:40:00,64.54,64.54,64.47,64.49,7376.0,61.3037,61.3037,61.2372,61.2562,7376.0
2019-11-15 12:45:00,64.48,64.5,64.48,64.5,6800.0,61.2467,61.2657,61.2467,61.2657,6800.0
2019-11-15 12:50:00,64.49,64.49,64.44,64.44,7600.0,61.2562,61.2562,61.2087,61.2087,7600.0
2019-11-15 12:55:00,64.45,64.51,64.45,64.5,6800.0,61.2182,61.2752,61.2182,61.2657,6800.0
2019-11-15 13:00:00,64.51,64.51,64.44,64.44,4800.0,61.2752,61.2752,61.2087,61.2087,4800.0
2019-11-15 13:05:00,64.44,64.49,64.44,64.48,8084.0,61.2087,61.2562,61.2087,61.2467,8084.0
2019-11-15 13:10:00,64.47,64.48,64.45,64.48,6400.0,61.2372,61.2467,61.2182,61.2467,6400.0
2019-11-15 13:15:00,64.47,64.48,64.44,64.45,7880.0,61.2372,61.2467,61.2087,61.2182,7880.0
2019-11-15 13:20:00,64.46,64.46,64.33,64.33,13612.0,61.2277,61.2277,61.1042,61.1042,13612.0
2019-11-15 13:25:00,64.32,64.38,64.32,64.36,7612.0,61.0947,61.1517,61.0947,61.1327,7612.0
2019-11-15 13:30:00,64.36,64.37,64.34,64.34,4800.0,61.1327,61.1422,61.1137,61.1137,4800.0
2019-11-15 13:35:00,64.35,64.36,64.32,64.32,16364.0,61.1232,61.1327,61.0947,61.0947,16364.0
2019-11-15 13:40:00,64.31,64.33,64.29,64.29,8800.0,61.0852,61.1042,61.0662,61.0662,8800.0
2019-11-15 13:45:00,64.28,64.3,64.26,64.3,4840.0,61.0568,61.0757,61.0378,61.0757,4840.0
2019-11-15 13:50:00,64.31,64.31,64.2,64.2,22788.0,61.0852,61.0852,60.9808,60.9808,22788.0
2019-11-15 13:55:00,64.22,64.27,64.22,64.25,6600.0,60.9998,61.0473,60.9998,61.0283,6600.0
2019-11-15 14:00:00,64.24,64.25,64.19,64.19,5600.0,61.0188,61.0283,60.9713,60.9713,5600.0
2019-11-15 14:05:00,64.19,64.23,64.19,64.21,12000.0,60.9713,61.0093,60.9713,60.9903,12000.0
2019-11-15 14:10:00,64.22,64.23,64.22,64.23,11248.0,60.9998,61.0093,60.9998,61.0093,11248.0
2019-11-15 14:15:00,64.23,64.24,64.19,64.19,16420.0,61.0093,61.0188,60.9713,60.9713,16420.0
2019-11-15 14:20:00,64.18,64.23,64.18,64.22,8364.0,60.9618,61.0093,60.9618,60.9998,8364.0
2019-11-15 14:25:00,64.24,64.24,64.21,64.23,10908.0,61.0188,61.0188,60.9903,61.0093,10908.0
2019-11-15 14:30:00,64.22,64.22,64.12,64.13,16800.0,60.9998,60.9998,60.9048,60.9143,16800.0
2019-11-15 14:35:00,64.1,64.11,64.02,64.03,28800.0,60.8858,60.8953,60.8098,60.8193,28800.0
2019-11-15 14:40:00,64.03,64.05,63.99,64.0,14440.0,60.8193,60.8383,60.7813,60.7908,14440.0
2019-11-15 14:45:00,64.0,64.01,63.97,64.0,12100.0,60.7908,60.8003,60.7623,60.7908,12100.0
2019-11-15 14:50:00,64.0,64.01,63.97,63.99,24884.0,60.7908,60.8003,60.7623,60.7813,24884.0
2019-11-15 14:55:00,63.99,64.01,63.99,63.99,25684.0,60.7813,60.8003,60.7813,60.7813,25684.0
2019-11-15 15:00:00,63.99,64.01,63.94,63.99,28332.0,60.7813,60.8003,60.7338,60.7813,28332.0
2019-11-15 15:05:00,63.99,63.99,63.95,63.96,10420.0,60.7813,60.7813,60.7433,60.7528,10420.0
2019-11-15 15:10:00,63.96,64.11,63.96,64.11,35900.0,60.7528,60.8953,60.7528,60.8953,35900.0
2019-11-15 15:15:00,64.13,64.13,64.03,64.04,25172.0,60.9143,60.9143,60.8193,60.8288,25172.0
2019-11-15 15:20:00,64.04,64.06,64.0,64.02,23232.0,60.8288,60.8478,60.7908,60.8098,23232.0
2019-11-15 15:25:00,64.03,64.03,63.93,63.97,28664.0,60.8193,60.8193,60.7243,60.7623,28664.0
2019-11-15 15:30:00,63.98,63.98,63.89,63.92,26912.0,60.7718,60.7718,60.6863,60.7148,26912.0
2019-11-15 15:35:00,63.92,63.99,63.91,63.95,20916.0,60.7148,60.7813,60.7053,60.7433,20916.0
2019-11-15 15:40:00,63.93,63.93,63.88,63.93,19252.0,60.7243,60.7243,60.6768,60.7243,19252.0
2019-11-15 15:45:00,63.92,63.96,63.89,63.91,31688.0,60.7148,60.7528,60.6863,60.7053,31688.0
2019-11-15 15:50:00,63.91,63.98,63.9,63.94,54308.0,60.7053,60.7718,60.6958,60.7338,54308.0
2019-11-15 15:55:00,63.96,64.03,63.93,64.03,161824.0,60.7528,60.8193,60.7243,60.8193,161824.0
2019-11-18 09:30:00,63.81,64.2,63.81,64.2,52296.0,60.6103,60.9808,60.6103,60.9808,52296.0
2019-11-18 09:35:00,64.31,64.32,64.2,64.32,20452.0,61.0852,61.0947,60.9808,61.0947,20452.0
2019-11-18 09:40:00,64.36,64.36,64.23,64.35,9236.0,61.1327,61.1327,61.0093,61.1232,9236.0
2019-11-18 09:45:00,64.41,64.54,64.38,64.5,22964.0,61.1802,61.3037,61.1517,61.2657,22964.0
2019-11-18 09:50:00,64.53,64.53,64.42,64.42,8400.0,61.2942,61.2942,61.1897,61.1897,8400.0
2019-11-18 09:55:00,64.44,64.44,64.26,64.26,17864.0,61.2087,61.2087,61.0378,61.0378,17864.0
2019-11-18 10:00:00,64.3,64.35,64.24,64.3,8060.0,61.0757,61.1232,61.0188,61.0757,8060.0
2019-11-18 10:05:00,64.27,64.27,64.27,64.27,1600.0,61.0473,61.0473,61.0473,61.0473,1600.0
2019-11-18 10:10:00,64.25,64.25,64.18,64.19,3200.0,61.0283,61.0283,60.9618,60.9713,3200.0
2019-11-18 10:15:00,64.2,64.24,64.2,64.21,6900.0,60.9808,61.0188,60.9808,60.9903,6900.0
2019-11-18 10:20:00,64.23,64.23,64.12,64.13,5500.0,61.0093,61.0093,60.9048,60.9143,5500.0
2019-11-18 10:25:00,64.13,64.13,64.08,64.12,3200.0,60.9143,60.9143,60.8668,60.9048,3200.0
2019-11-18 10:30:00,64.14,64.15,64.07,64.07,14800.0,60.9238,60.9333,60.8573,60.8573,14800.0
2019-11-18 10:35:00,64.06,64.06,63.96,64.0,16800.0,60.8478,60.8478,60.7528,60.7908,16800.0
2019-11-18 10:40:00,64.0,64.01,63.96,63.97,9252.0,60.7908,60.8003,60.7528,60.7623,9252.0
2019-11-18 10:45:00,63.99,64.03,63.98,64.03,19200.0,60.7813,60.8193,60.7718,60.8193,19200.0
2019-11-18 10:50:00,64.04,64.04,63.96,63.96,6400.0,60.8288,60.8288,60.7528,60.7528,6400.0
2019-11-18 10:55:00,63.96,63.99,63.95,63.98,8572.0,60.7528,60.7813,60.7433,60.7718,8572.0
2019-11-18 11:00:00,63.96,63.96,63.89,63.89,3200.0,60.7528,60.7528,60.6863,60.6863,3200.0
2019-11-18 11:05:00,63.86,63.88,63.84,63.84,12104.0,60.6578,60.6768,60.6388,60.6388,12104.0
2019-11-18 11:10:00,63.85,63.86,63.72,63.75,16020.0,60.6483,60.6578,60.5248,60.5533,16020.0
2019-11-18 11:15:00,63.77,63.77,63.68,63.72,9456.0,60.5723,60.5723,60.4868,60.5248,9456.0
2019-11-18 11:20:00,63.69,63.76,63.68,63.71,9600.0,60.4963,60.5628,60.4868,60.5153,9600.0
2019-11-18 11:25:00,63.68,63.69,63.56,63.56,4400.0,60.4868,60.4963,60.3729,60.3729,4400.0
2019-11-18 11:30:00,63.58,63.69,63.56,63.67,13132.0,60.3919,60.4963,60.3729,60.4773,13132.0
2019-11-18 11:35:00,63.7,63.7,63.69,63.7,4400.0,60.5058,60.5058,60.4963,60.5058,4400.0
2019-11-18 11:40:00,63.7,63.71,63.68,63.7,7604.0,60.5058,60.5153,60.4868,60.5058,7604.0
2019-11-18 11:45:00,63.71,63.72,63.64,63.65,6400.0,60.5153,60.5248,60.4488,60.4583,6400.0
2019-11-18 11:50:00,63.64,63.64,63.57,63.58,4396.0,60.4488,60.4488,60.3824,60.3919,4396.0
2019-11-18 11:55:00,63.56,63.56,63.53,63.53,3600.0,60.3729,60.3729,60.3444,60.3444,3600.0
2019-11-18 12:00:00,63.53,63.74,63.53,63.67,18252.0,60.3444,60.5438,60.3444,60.4773,18252.0
2019-11-18 12:05:00,63.67,63.74,63.67,63.71,7744.0,60.4773,60.5438,60.4773,60.5153,7744.0
2019-11-18 12:10:00,63.71,63.71,63.63,63.65,5600.0,60.5153,60.5153,60.4393,60.4583,5600.0
2019-11-18 12:15:00,63.67,63.69,63.65,63.67,9200.0,60.4773,60.4963,60.4583,60.4773,9200.0
2019-11-18 12:20:00,63.68,63.72,63.66,63.7,5200.0,60.4868,60.5248,60.4678,60.5058,5200.0
2019-11-18 12:25:00,63.69,63.69,63.63,63.63,3972.0,60.4963,60.4963,60.4393,60.4393,3972.0
2019-11-18 12:30:00,63.62,63.63,63.59,63.63,20528.0,60.4298,60.4393,60.4013,60.4393,20528.0
2019-11-18 12:35:00,63.63,63.68,63.6,63.68,6012.0,60.4393,60.4868,60.4108,60.4868,6012.0
2019-11-18 12:40:00,63.69,63.71,63.65,63.67,11396.0,60.4963,60.5153,60.4583,60.4773,11396.0
2019-11-18 12:45:00,63.67,63.67,63.62,63.67,22296.0,60.4773,60.4773,60.4298,60.4773,22296.0
2019-11-18 12:50:00,63.73,63.79,63.73,63.77,3856.0,60.5343,60.5913,60.5343,60.5723,3856.0
2019-11-18 12:55:00,63.76,63.87,63.76,63.85,16440.0,60.5628,60.6673,60.5628,60.6483,16440.0
2019-11-18 13:00:00,63.84,63.84,63.8,63.83,10400.0,60.6388,60.6388,60.6008,60.6293,10400.0
2019-11-18 13:05:00,63.82,63.89,63.82,63.88,11712.0,60.6198,60.6863,60.6198,60.6768,11712.0
2019-11-18 13:10:00,63.88,63.91,63.88,63.89,9800.0,60.6768,60.7053,60.6768,60.6863,9800.0
2019-11-18 13:15:00,63.87,63.93,63.86,63.93,3200.0,60.6673,60.7243,60.6578,60.7243,3200.0
2019-11-18 13:20:00,63.96,63.96,63.9,63.93,3568.0,60.7528,60.7528,60.6958,60.7243,3568.0
2019-11-18 13:25:00,63.94,63.96,63.94,63.96,1700.0,60.7338,60.7528,60.7338,60.7528,1700.0
2019-11-18 13:30:00,63.95,63.97,63.93,63.94,14464.0,60.7433,60.7623,60.7243,60.7338,14464.0
2019-11-18 13:35:00,63.95,63.98,63.94,63.96,6600.0,60.7433,60.7718,60.7338,60.7528,6600.0
2019-11-18 13:40:00,63.97,64.03,63.96,64.01,3600.0,60.7623,60.8193,60.7528,60.8003,3600.0
2019-11-18 13:45:00,64.03,64.1,64.02,64.05,15440.0,60.8193,60.8858,60.8098,60.8383,15440.0
2019-11-18 13:50:00,64.04,64.06,64.03,64.05,3300.0,60.8288,60.8478,60.8193,60.8383,3300.0
2019-11-18 13:55:00,64.01,64.01,63.99,63.99,7072.0,60.8003,60.8003,60.7813,60.7813,7072.0
2019-11-18 14:00:00,64.03,64.03,63.96,63.96,15120.0,60.8193,60.8193,60.7528,60.7528,15120.0
2019-11-18 14:05:00,63.98,64.01,63.96,64.0,15240.0,60.7718,60.8003,60.7528,60.7908,15240.0
2019-11-18 14:10:00,63.99,64.04,63.98,64.04,8776.0,60.7813,60.8288,60.7718,60.8288,8776.0
2019-11-18 14:15:00,64.05,64.09,64.05,64.07,4012.0,60.8383,60.8763,60.8383,60.8573,4012.0
2019-11-18 14:20:00,64.05,64.06,64.03,64.03,12000.0,60.8383,60.8478,60.8193,60.8193,12000.0
2019-11-18 14:25:00,64.05,64.05,63.98,63.98,16192.0,60.8383,60.8383,60.7718,60.7718,16192.0
2019-11-18 14:30:00,63.97,64.05,63.97,64.05,10440.0,60.7623,60.8383,60.7623,60.8383,10440.0
2019-11-18 14:35:00,64.05,64.08,64.05,64.06,14432.0,60.8383,60.8668,60.8383,60.8478,14432.0
2019-11-18 14:40:00,64.08,64.11,64.06,64.11,8400.0,60.8668,60.8953,60.8478,60.8953,8400.0
2019-11-18 14:45:00,64.11,64.14,64.1,64.1,6400.0,60.8953,60.9238,60.8858,60.8858,6400.0
2019-11-18 14:50:00,64.08,64.17,64.08,64.16,21200.0,60.8668,60.9523,60.8668,60.9428,21200.0
2019-11-18 14:55:00,64.14,64.18,64.12,64.14,9148.0,60.9238,60.9618,60.9048,60.9238,9148.0
2019-11-18 15:00:00,64.14,64.14,64.1,64.11,15668.0,60.9238,60.9238,60.8858,60.8953,15668.0
2019-11-18 15:05:00,64.12,64.14,64.09,64.14,13832.0,60.9048,60.9238,60.8763,60.9238,13832.0
2019-11-18 15:10:00,64.15,64.15,64.11,64.14,13524.0,60.9333,60.9333,60.8953,60.9238,13524.0
2019-11-18 15:15:00,64.13,64.13,64.05,64.06,6192.0,60.9143,60.9143,60.8383,60.8478,6192.0
2019-11-18 15:20:00,64.06,64.12,64.04,64.12,34800.0,60.8478,60.9048,60.8288,60.9048,34800.0
2019-11-18 15:25:00,64.11,64.17,64.11,64.14,10924.0,60.8953,60.9523,60.8953,60.9238,10924.0
2019-11-18 15:30:00,64.14,64.15,64.09,64.1,19180.0,60.9238,60.9333,60.8763,60.8858,19180.0
2019-11-18 15:35:00,64.09,64.13,64.08,64.13,17596.0,60.8763,60.9143,60.8668,60.9143,17596.0
2019-11-18 15:40:00,64.15,64.15,64.08,64.08,20420.0,60.9333,60.9333,60.8668,60.8668,20420.0
2019-11-18 15:45:00,64.09,64.09,64.03,64.07,54160.0,60.8763,60.8763,60.8193,60.8573,54160.0
2019-11-18 15:50:00,64.08,64.2,64.02,64.02,98668.0,60.8668,60.9808,60.8098,60.8098,98668.0
2019-11-18 15:55:00,63.98,64.05,63.95,64.05,157804.0,60.7718,60.8383,60.7433,60.8383,157804.0
2019-11-19 09:30:00,64.22,64.42,64.08,64.42,21372.0,60.9998,61.1897,60.8668,61.1897,21372.0
2019-11-19 09:35:00,64.36,64.45,64.22,64.44,16060.0,61.1327,61.2182,60.9998,61.2087,16060.0
2019-11-19 09:40:00,64.39,64.56,64.39,64.46,4400.0,61.1612,61.3227,61.1612,61.2277,4400.0
2019-11-19 09:45:00,64.6,64.62,64.51,64.62,4060.0,61.3607,61.3797,61.2752,61.3797,4060.0
2019-11-19 09:50:00,64.61,64.71,64.53,64.53,13360.0,61.3702,61.4652,61.2942,61.2942,13360.0
2019-11-19 09:55:00,64.62,64.67,64.59,64.64,8800.0,61.3797,61.4272,61.3512,61.3987,8800.0
2019-11-19 10:00:00,64.71,64.85,64.67,64.81,9440.0,61.4652,61.5982,61.4272,61.5602,9440.0
2019-11-19 10:05:00,64.79,64.82,64.72,64.76,13340.0,61.5412,61.5697,61.4747,61.5127,13340.0
2019-11-19 10:10:00,64.73,64.75,64.56,64.56,62140.0,61.4842,61.5032,61.3227,61.3227,62140.0
2019-11-19 10:15:00,64.55,64.55,64.22,64.35,42404.0,61.3132,61.3132,60.9998,61.1232,42404.0
2019-11-19 10:20:00,64.42,64.42,64.28,64.28,6400.0,61.1897,61.1897,61.0568,61.0568,6400.0
2019-11-19 10:25:00,64.26,64.46,64.26,64.45,23360.0,61.0378,61.2277,61.0378,61.2182,23360.0
2019-11-19 10:30:00,64.43,64.45,64.22,64.22,16808.0,61.1992,61.2182,60.9998,60.9998,16808.0
2019-11-19 10:35:00,64.19,64.25,64.16,64.22,31620.0,60.9713,61.0283,60.9428,60.9998,31620.0
2019-11-19 10:40:00,64.18,64.18,64.09,64.1,11400.0,60.9618,60.9618,60.8763,60.8858,11400.0
2019-11-19 10:45:00,64.06,64.07,63.94,64.01,14000.0,60.8478,60.8573,60.7338,60.8003,14000.0
2019-11-19 10:50:00,64.02,64.05,63.93,63.94,15040.0,60.8098,60.8383,60.7243,60.7338,15040.0
2019-11-19 10:55:00,63.94,63.95,63.81,63.87,30520.0,60.7338,60.7433,60.6103,60.6673,30520.0
2019-11-19 11:00:00,63.91,63.96,63.89,63.93,17200.0,60.7053,60.7528,60.6863,60.7243,17200.0
2019-11-19 11:05:00,63.92,64.01,63.92,63.99,8800.0,60.7148,60.8003,60.7148,60.7813,8800.0
2019-11-19 11:10:00,63.99,64.02,63.97,64.01,6400.0,60.7813,60.8098,60.7623,60.8003,6400.0
2019-11-19 11:15:00,64.03,64.28,64.03,64.28,3600.0,60.8193,61.0568,60.8193,61.0568,3600.0
2019-11-19 11:20:00,64.24,64.35,64.24,64.31,6000.0,61.0188,61.1232,61.0188,61.0852,6000.0
2019-11-19 11:25:00,64.33,64.48,64.33,64.48,2000.0,61.1042,61.2467,61.1042,61.2467,2000.0
2019-11-19 11:30:00,64.42,64.48,64.38,64.45,7600.0,61.1897,61.2467,61.1517,61.2182,7600.0
2019-11-19 11:35:00,64.46,64.54,64.39,64.5,11660.0,61.2277,61.3037,61.1612,61.2657,11660.0
2019-11-19 11:40:00,64.5,64.59,64.5,64.59,3200.0,61.2657,61.3512,61.2657,61.3512,3200.0
2019-11-19 11:45:00,64.57,64.57,64.5,64.56,4400.0,61.3322,61.3322,61.2657,61.3227,4400.0
2019-11-19 11:50:00,64.58,64.68,64.57,64.68,2880.0,61.3417,61.4367,61.3322,61.4367,2880.0
2019-11-19 11:55:00,64.65,64.65,64.56,64.56,4400.0,61.4082,61.4082,61.3227,61.3227,4400.0
2019-11-19 12:00:00,64.58,64.59,64.55,64.55,3600.0,61.3417,61.3512,61.3132,61.3132,3600.0
2019-11-19 12:05:00,64.54,64.55,64.35,64.35,9200.0,61.3037,61.3132,61.1232,61.1232,9200.0
2019-11-19 12:10:00,64.37,64.4,64.36,64.4,8192.0,61.1422,61.1707,61.1327,61.1707,8192.0
2019-11-19 12:15:00,64.41,64.49,64.38,64.48,12868.0,61.1802,61.2562,61.1517,61.2467,12868.0
2019-11-19 12:20:00,64.45,64.5,64.45,64.5,1200.0,61.2182,61.2657,61.2182,61.2657,1200.0
2019-11-19 12:25:00,64.52,64.52,64.48,64.49,3200.0,61.2847,61.2847,61.2467,61.2562,3200.0
2019-11-19 12:30:00,64.49,64.49,64.45,64.45,2400.0,61.2562,61.2562,61.2182,61.2182,2400.0
2019-11-19 12:35:00,64.46,64.51,64.46,64.49,1600.0,61.2277,61.2752,61.2277,61.2562,1600.0
2019-11-19 12:40:00,64.47,64.47,64.41,64.41,3600.0,61.2372,61.2372,61.1802,61.1802,3600.0
2019-11-19 12:45:00,64.41,64.46,64.41,64.46,4528.0,61.1802,61.2277,61.1802,61.2277,4528.0
2019-11-19 12:50:00,64.46,64.47,64.42,64.42,13200.0,61.2277,61.2372,61.1897,61.1897,13200.0
2019-11-19 12:55:00,64.37,64.43,64.37,64.43,4000.0,61.1422,61.1992,61.1422,61.1992,4000.0
2019-11-19 13:00:00,64.44,64.44,64.38,64.42,3040.0,61.2087,61.2087,61.1517,61.1897,3040.0
2019-11-19 13:05:00,64.47,64.47,64.47,64.47,400.0,61.2372,61.2372,61.2372,61.2372,400.0
2019-11-19 13:10:00,64.47,64.49,64.47,64.49,4540.0,61.2372,61.2562,61.2372,61.2562,4540.0
2019-11-19 13:15:00,64.48,64.51,64.48,64.51,4000.0,61.2467,61.2752,61.2467,61.2752,4000.0
2019-11-19 13:20:00,64.53,64.55,64.5,64.55,5200.0,61.2942,61.3132,61.2657,61.3132,5200.0
2019-11-19 13:25:00,64.54,64.54,64.49,64.49,2000.0,61.3037,61.3037,61.2562,61.2562,2000.0
2019-11-19 13:30:00,64.47,64.51,64.47,64.51,2000.0,61.2372,61.2752,61.2372,61.2752,2000.0
2019-11-19 13:35:00,64.53,64.54,64.53,64.54,1200.0,61.2942,61.3037,61.2942,61.3037,1200.0
2019-11-19 13:40:00,64.56,64.58,64.56,64.58,800.0,61.3227,61.3417,61.3227,61.3417,800.0
2019-11-19 13:45:00,64.61,64.66,64.58,64.58,8232.0,61.3702,61.4177,61.3417,61.3417,8232.0
2019-11-19 13:50:00,64.56,64.56,64.55,64.56,1600.0,61.3227,61.3227,61.3132,61.3227,1600.0
2019-11-19 13:55:00,64.59,64.59,64.51,64.52,21712.0,61.3512,61.3512,61.2752,61.2847,21712.0
2019-11-19 14:00:00,64.55,64.55,64.51,64.51,2088.0,61.3132,61.3132,61.2752,61.2752,2088.0
2019-11-19 14:05:00,64.51,64.62,64.51,64.62,7200.0,61.2752,61.3797,61.2752,61.3797,7200.0
2019-11-19 14:10:00,64.63,64.63,64.61,64.62,4128.0,61.3892,61.3892,61.3702,61.3797,4128.0
2019-11-19 14:15:00,64.65,64.65,64.63,64.63,2400.0,61.4082,61.4082,61.3892,61.3892,2400.0
2019-11-19 14:20:00,64.63,64.7,64.63,64.7,2400.0,61.3892,61.4557,61.3892,61.4557,2400.0
2019-11-19 14:25:00,64.69,64.7,64.67,64.67,4400.0,61.4462,61.4557,61.4272,61.4272,4400.0
2019-11-19 14:30:00,64.67,64.67,64.61,64.61,8800.0,61.4272,61.4272,61.3702,61.3702,8800.0
2019-11-19 14:35:00,64.61,64.63,64.57,64.57,11296.0,61.3702,61.3892,61.3322,61.3322,11296.0
2019-11-19 14:40:00,64.55,64.55,64.47,64.49,26800.0,61.3132,61.3132,61.2372,61.2562,26800.0
2019-11-19 14:45:00,64.5,64.5,64.44,64.46,14452.0,61.2657,61.2657,61.2087,61.2277,14452.0
2019-11-19 14:50:00,64.48,64.49,64.46,64.48,8128.0,61.2467,61.2562,61.2277,61.2467,8128.0
2019-11-19 14:55:00,64.48,64.48,64.43,64.43,15600.0,61.2467,61.2467,61.1992,61.1992,15600.0
2019-11-19 15:00:00,64.43,64.46,64.37,64.37,19820.0,61.1992,61.2277,61.1422,61.1422,19820.0
2019-11-19 15:05:00,64.4,64.46,64.4,64.45,26796.0,61.1707,61.2277,61.1707,61.2182,26796.0
2019-11-19 15:10:00,64.46,64.46,64.42,64.44,7200.0,61.2277,61.2277,61.1897,61.2087,7200.0
2019-11-19 15:15:00,64.47,64.48,64.45,64.48,2800.0,61.2372,61.2467,61.2182,61.2467,2800.0
2019-11-19 15:20:00,64.49,64.51,64.46,64.51,13496.0,61.2562,61.2752,61.2277,61.2752,13496.0
2019-11-19 15:25:00,64.54,64.55,64.53,64.53,10860.0,61.3037,61.3132,61.2942,61.2942,10860.0
2019-11-19 15:30:00,64.54,64.6,64.54,64.58,8568.0,61.3037,61.3607,61.3037,61.3417,8568.0
2019-11-19 15:35:00,64.58,64.63,64.57,64.61,14496.0,61.3417,61.3892,61.3322,61.3702,14496.0
2019-11-19 15:40:00,64.62,64.62,64.53,64.55,8200.0,61.3797,61.3797,61.2942,61.3132,8200.0
2019-11-19 15:45:00,64.54,64.54,64.48,64.51,11212.0,61.3037,61.3037,61.2467,61.2752,11212.0
2019-11-19 15:50:00,64.5,64.54,64.47,64.49,56100.0,61.2657,61.3037,61.2372,61.2562,56100.0
2019-11-19 15:55:00,64.48,64.49,64.42,64.48,85340.0,61.2467,61.2562,61.1897,61.2467,85340.0
2019-11-20 09:30:00,64.15,64.87,64.15,64.87,45992.0,60.9333,61.6172,60.9333,61.6172,45992.0
2019-11-20 09:35:00,64.88,64.96,64.79,64.8,15272.0,61.6267,61.7027,61.5412,61.5507,15272.0
2019-11-20 09:40:00,64.77,64.91,64.77,64.78,15008.0,61.5222,61.6552,61.5222,61.5317,15008.0
2019-11-20 09:45:00,64.84,64.91,64.81,64.87,4800.0,61.5887,61.6552,61.5602,61.6172,4800.0
2019-11-20 09:50:00,64.89,65.04,64.89,64.98,18000.0,61.6362,61.7786,61.6362,61.7216,18000.0
2019-11-20 09:55:00,65.02,65.19,65.01,65.19,18952.0,61.7596,61.9211,61.7501,61.9211,18952.0
2019-11-20 10:00:00,65.2,65.21,65.07,65.12,16032.0,61.9306,61.9401,61.8071,61.8546,16032.0
2019-11-20 10:05:00,65.1,65.26,65.1,65.13,44276.0,61.8356,61.9876,61.8356,61.8641,44276.0
2019-11-20 10:10:00,65.19,65.19,65.09,65.11,5244.0,61.9211,61.9211,61.8261,61.8451,5244.0
2019-11-20 10:15:00,65.14,65.21,65.08,65.21,9800.0,61.8736,61.9401,61.8166,61.9401,9800.0
2019-11-20 10:20:00,65.21,65.27,65.21,65.21,4800.0,61.9401,61.9971,61.9401,61.9401,4800.0
2019-11-20 10:25:00,65.17,65.32,65.17,65.32,4800.0,61.9021,62.0446,61.9021,62.0446,4800.0
2019-11-20 10:30:00,65.26,65.26,65.11,65.19,11944.0,61.9876,61.9876,61.8451,61.9211,11944.0
2019-11-20 10:35:00,65.2,65.2,65.09,65.09,6800.0,61.9306,61.9306,61.8261,61.8261,6800.0
2019-11-20 10:40:00,65.08,65.19,65.08,65.19,11332.0,61.8166,61.9211,61.8166,61.9211,11332.0
2019-11-20 10:45:00,65.17,65.17,65.09,65.13,8400.0,61.9021,61.9021,61.8261,61.8641,8400.0
2019-11-20 10:50:00,65.09,65.11,65.07,65.08,3600.0,61.8261,61.8451,61.8071,61.8166,3600.0
2019-11-20 10:55:00,65.07,65.07,64.92,64.92,4000.0,61.8071,61.8071,61.6647,61.6647,4000.0
2019-11-20 11:00:00,64.92,65.0,64.92,64.99,12600.0,61.6647,61.7406,61.6647,61.7311,12600.0
2019-11-20 11:05:00,64.99,64.99,64.91,64.98,9480.0,61.7311,61.7311,61.6552,61.7216,9480.0
2019-11-20 11:10:00,64.95,65.03,64.91,64.99,6848.0,61.6932,61.7691,61.6552,61.7311,6848.0
2019-11-20 11:15:00,64.99,64.99,64.93,64.93,6516.0,61.7311,61.7311,61.6742,61.6742,6516.0
2019-11-20 11:20:00,64.9,64.97,64.9,64.94,8832.0,61.6457,61.7122,61.6457,61.6837,8832.0
2019-11-20 11:25:00,64.92,65.01,64.91,64.97,5600.0,61.6647,61.7501,61.6552,61.7122,5600.0
2019-11-20 11:30:00,64.91,64.96,64.89,64.96,13432.0,61.6552,61.7027,61.6362,61.7027,13432.0
2019-11-20 11:35:00,64.94,64.94,64.89,64.93,7000.0,61.6837,61.6837,61.6362,61.6742,7000.0
2019-11-20 11:40:00,64.95,65.01,64.95,65.0,8400.0,61.6932,61.7501,61.6932,61.7406,8400.0
2019-11-20 11:45:00,65.01,65.02,64.91,64.92,6800.0,61.7501,61.7596,61.6552,61.6647,6800.0
2019-11-20 11:50:00,64.93,64.99,64.9,64.97,4800.0,61.6742,61.7311,61.6457,61.7122,4800.0
2019-11-20 11:55:00,64.98,64.98,64.88,64.9,10000.0,61.7216,61.7216,61.6267,61.6457,10000.0
2019-11-20 12:00:00,64.88,64.89,64.74,64.78,4948.0,61.6267,61.6362,61.4937,61.5317,4948.0
2019-11-20 12:05:00,64.81,64.85,64.78,64.85,4800.0,61.5602,61.5982,61.5317,61.5982,4800.0
2019-11-20 12:10:00,64.87,64.89,64.82,64.83,6000.0,61.6172,61.6362,61.5697,61.5792,6000.0
2019-11-20 12:15:00,64.87,64.92,64.86,64.92,2876.0,61.6172,61.6647,61.6077,61.6647,2876.0
2019-11-20 12:20:00,64.88,64.89,64.83,64.83,7612.0,61.6267,61.6362,61.5792,61.5792,7612.0
2019-11-20 12:25:00,64.82,64.85,64.78,64.8,8036.0,61.5697,61.5982,61.5317,61.5507,8036.0
2019-11-20 12:30:00,64.79,64.81,64.77,64.78,23656.0,61.5412,61.5602,61.5222,61.5317,23656.0
2019-11-20 12:35:00,64.78,64.82,64.72,64.73,25104.0,61.5317,61.5697,61.4747,61.4842,25104.0
2019-11-20 12:40:00,64.73,64.73,64.58,64.58,28228.0,61.4842,61.4842,61.3417,61.3417,28228.0
2019-11-20 12:45:00,64.58,64.61,64.56,64.57,8000.0,61.3417,61.3702,61.3227,61.3322,8000.0
2019-11-20 12:50:00,64.55,64.6,64.53,64.58,6800.0,61.3132,61.3607,61.2942,61.3417,6800.0
2019-11-20 12:55:00,64.53,64.53,64.2,64.33,15552.0,61.2942,61.2942,60.9808,61.1042,15552.0
2019-11-20 13:00:00,64.35,64.4,64.34,64.34,18900.0,61.1232,61.1707,61.1137,61.1137,18900.0
2019-11-20 13:05:00,64.31,64.31,64.23,64.25,6000.0,61.0852,61.0852,61.0093,61.0283,6000.0
2019-11-20 13:10:00,64.23,64.3,64.23,64.28,9568.0,61.0093,61.0757,61.0093,61.0568,9568.0
2019-11-20 13:15:00,64.22,64.28,64.19,64.21,14004.0,60.9998,61.0568,60.9713,60.9903,14004.0
2019-11-20 13:20:00,64.24,64.36,64.22,64.31,10140.0,61.0188,61.1327,60.9998,61.0852,10140.0
2019-11-20 13:25:00,64.35,64.39,64.3,64.3,5600.0,61.1232,61.1612,61.0757,61.0757,5600.0
2019-11-20 13:30:00,64.18,64.35,64.18,64.35,6588.0,60.9618,61.1232,60.9618,61.1232,6588.0
2019-11-20 13:35:00,64.33,64.38,64.33,64.35,5600.0,61.1042,61.1517,61.1042,61.1232,5600.0
2019-11-20 13:40:00,64.28,64.4,64.28,64.32,7596.0,61.0568,61.1707,61.0568,61.0947,7596.0
2019-11-20 13:45:00,64.3,64.41,64.3,64.36,16640.0,61.0757,61.1802,61.0757,61.1327,16640.0
2019-11-20 13:50:00,64.42,64.53,64.39,64.5,10724.0,61.1897,61.2942,61.1612,61.2657,10724.0
2019-11-20 13:55:00,64.46,64.49,64.44,64.45,3600.0,61.2277,61.2562,61.2087,61.2182,3600.0
2019-11-20 14:00:00,64.49,64.49,64.42,64.48,7200.0,61.2562,61.2562,61.1897,61.2467,7200.0
2019-11-20 14:05:00,64.42,64.47,64.41,64.42,6000.0,61.1897,61.2372,61.1802,61.1897,6000.0
2019-11-20 14:10:00,64.44,64.55,64.44,64.55,3200.0,61.2087,61.3132,61.2087,61.3132,3200.0
2019-11-20 14:15:00,64.51,64.53,64.45,64.5,4800.0,61.2752,61.2942,61.2182,61.2657,4800.0
2019-11-20 14:20:00,64.54,64.58,64.51,64.58,7200.0,61.3037,61.3417,61.2752,61.3417,7200.0
2019-11-20 14:25:00,64.57,64.64,64.57,64.61,3668.0,61.3322,61.3987,61.3322,61.3702,3668.0
2019-11-20 14:30:00,64.64,64.73,64.64,64.71,8908.0,61.3987,61.4842,61.3987,61.4652,8908.0
2019-11-20 14:35:00,64.74,64.77,64.7,64.75,10464.0,61.4937,61.5222,61.4557,61.5032,10464.0
2019-11-20 14:40:00,64.76,64.78,64.72,64.73,8248.0,61.5127,61.5317,61.4747,61.4842,8248.0
2019-11-20 14:45:00,64.72,64.75,64.68,64.74,7744.0,61.4747,61.5032,61.4367,61.4937,7744.0
2019-11-20 14:50:00,64.78,64.78,64.73,64.78,3200.0,61.5317,61.5317,61.4842,61.5317,3200.0
2019-11-20 14:55:00,64.77,64.78,64.71,64.75,13724.0,61.5222,61.5317,61.4652,61.5032,13724.0
2019-11-20 15:00:00,64.76,64.78,64.67,64.67,14400.0,61.5127,61.5317,61.4272,61.4272,14400.0
2019-11-20 15:05:00,64.72,64.79,64.72,64.78,9800.0,61.4747,61.5412,61.4747,61.5317,9800.0
2019-11-20 15:10:00,64.79,64.85,64.77,64.85,6408.0,61.5412,61.5982,61.5222,61.5982,6408.0
2019-11-20 15:15:00,64.83,64.83,64.76,64.76,9220.0,61.5792,61.5792,61.5127,61.5127,9220.0
2019-11-20 15:20:00,64.73,64.77,64.71,64.75,10000.0,61.4842,61.5222,61.4652,61.5032,10000.0
2019-11-20 15:25:00,64.77,64.77,64.7,64.7,8000.0,61.5222,61.5222,61.4557,61.4557,8000.0
2019-11-20 15:30:00,64.69,64.7,64.65,64.66,15324.0,61.4462,61.4557,61.4082,61.4177,15324.0
2019-11-20 15:35:00,64.66,64.68,64.66,64.68,14400.0,61.4177,61.4367,61.4177,61.4367,14400.0
2019-11-20 15:40:00,64.71,64.74,64.7,64.74,14172.0,61.4652,61.4937,61.4557,61.4937,14172.0
2019-11-20 15:45:00,64.73,64.75,64.71,64.71,19456.0,61.4842,61.5032,61.4652,61.4652,19456.0
2019-11-20 15:50:00,64.72,64.81,64.68,64.81,46860.0,61.4747,61.5602,61.4367,61.5602,46860.0
2019-11-20 15:55:00,64.81,64.88,64.77,64.88,175544.0,61.5602,61.6267,61.5222,61.6267,175544.0
2019-11-21 09:30:00,64.83,64.98,64.76,64.77,24964.0,61.5792,61.7216,61.5127,61.5222,24964.0
2019-11-21 09:35:00,64.9,64.91,64.63,64.65,13004.0,61.6457,61.6552,61.3892,61.4082,13004.0
2019-11-21 09:40:00,64.51,64.52,64.39,64.41,12472.0,61.2752,61.2847,61.1612,61.1802,12472.0
2019-11-21 09:45:00,64.47,64.54,64.44,64.54,3600.0,61.2372,61.3037,61.2087,61.3037,3600.0
2019-11-21 09:50:00,64.5,64.55,64.41,64.47,7896.0,61.2657,61.3132,61.1802,61.2372,7896.0
2019-11-21 09:55:00,64.42,64.46,64.3,64.4,6688.0,61.1897,61.2277,61.0757,61.1707,6688.0
2019-11-21 10:00:00,64.3,64.3,64.18,64.22,4400.0,61.0757,61.0757,60.9618,60.9998,4400.0
2019-11-21 10:05:00,64.19,64.19,64.14,64.16,4800.0,60.9713,60.9713,60.9238,60.9428,4800.0
2019-11-21 10:10:00,64.17,64.31,64.14,64.26,8048.0,60.9523,61.0852,60.9238,61.0378,8048.0
2019-11-21 10:15:00,64.24,64.24,63.98,64.0,12600.0,61.0188,61.0188,60.7718,60.7908,12600.0
2019-11-21 10:20:00,63.95,64.06,63.89,63.92,6520.0,60.7433,60.8478,60.6863,60.7148,6520.0
2019-11-21 10:25:00,64.01,64.13,64.01,64.08,5620.0,60.8003,60.9143,60.8003,60.8668,5620.0
2019-11-21 10:30:00,64.05,64.05,63.83,63.97,7832.0,60.8383,60.8383,60.6293,60.7623,7832.0
2019-11-21 10:35:00,63.97,64.11,63.97,64.11,11612.0,60.7623,60.8953,60.7623,60.8953,11612.0
2019-11-21 10:40:00,64.16,64.17,64.03,64.03,5600.0,60.9428,60.9523,60.8193,60.8193,5600.0
2019-11-21 10:45:00,64.04,64.1,63.96,64.09,13876.0,60.8288,60.8858,60.7528,60.8763,13876.0
2019-11-21 10:50:00,64.04,64.06,64.04,64.04,3600.0,60.8288,60.8478,60.8288,60.8288,3600.0
2019-11-21 10:55:00,64.04,64.17,64.04,64.16,8524.0,60.8288,60.9523,60.8288,60.9428,8524.0
2019-11-21 11:00:00,64.16,64.35,64.16,64.31,8000.0,60.9428,61.1232,60.9428,61.0852,8000.0
2019-11-21 11:05:00,64.33,64.47,64.33,64.43,2076.0,61.1042,61.2372,61.1042,61.1992,2076.0
2019-11-21 11:10:00,64.4,64.4,64.3,64.3,5216.0,61.1707,61.1707,61.0757,61.0757,5216.0
2019-11-21 11:15:00,64.25,64.27,64.21,64.22,4568.0,61.0283,61.0473,60.9903,60.9998,4568.0
2019-11-21 11:20:00,64.25,64.25,64.19,64.23,1600.0,61.0283,61.0283,60.9713,61.0093,1600.0
2019-11-21 11:25:00,64.21,64.21,64.13,64.16,4400.0,60.9903,60.9903,60.9143,60.9428,4400.0
2019-11-21 11:30:00,64.07,64.11,64.06,64.06,6360.0,60.8573,60.8953,60.8478,60.8478,6360.0
2019-11-21 11:35:00,64.06,64.06,63.94,63.99,5048.0,60.8478,60.8478,60.7338,60.7813,5048.0
2019-11-21 11:40:00,64.05,64.14,64.03,64.14,8864.0,60.8383,60.9238,60.8193,60.9238,8864.0
2019-11-21 11:45:00,64.15,64.22,64.14,64.14,7776.0,60.9333,60.9998,60.9238,60.9238,7776.0
2019-11-21 11:50:00,64.14,64.14,64.09,64.09,2000.0,60.9238,60.9238,60.8763,60.8763,2000.0
2019-11-21 11:55:00,64.1,64.11,63.99,63.99,4844.0,60.8858,60.8953,60.7813,60.7813,4844.0
2019-11-21 12:00:00,64.02,64.08,63.99,64.08,7132.0,60.8098,60.8668,60.7813,60.8668,7132.0
2019-11-21 12:05:00,64.1,64.16,64.08,64.16,8000.0,60.8858,60.9428,60.8668,60.9428,8000.0
2019-11-21 12:10:00,64.16,64.21,64.14,64.14,4400.0,60.9428,60.9903,60.9238,60.9238,4400.0
2019-11-21 12:15:00,64.14,64.14,63.99,63.99,4000.0,60.9238,60.9238,60.7813,60.7813,4000.0
2019-11-21 12:20:00,63.99,64.05,63.97,64.05,6100.0,60.7813,60.8383,60.7623,60.8383,6100.0
2019-11-21 12:25:00,64.03,64.14,64.02,64.14,3000.0,60.8193,60.9238,60.8098,60.9238,3000.0
2019-11-21 12:30:00,64.13,64.24,64.11,64.24,7200.0,60.9143,61.0188,60.8953,61.0188,7200.0
2019-11-21 12:35:00,64.24,64.28,64.24,64.26,3628.0,61.0188,61.0568,61.0188,61.0378,3628.0
2019-11-21 12:40:00,64.24,64.26,64.22,64.23,5176.0,61.0188,61.0378,60.9998,61.0093,5176.0
2019-11-21 12:45:00,64.2,64.2,64.1,64.13,5460.0,60.9808,60.9808,60.8858,60.9143,5460.0
2019-11-21 12:50:00,64.14,64.14,64.11,64.13,6000.0,60.9238,60.9238,60.8953,60.9143,6000.0
2019-11-21 12:55:00,64.11,64.2,64.11,64.2,5216.0,60.8953,60.9808,60.8953,60.9808,5216.0
2019-11-21 13:00:00,64.21,64.22,64.2,64.2,2800.0,60.9903,60.9998,60.9808,60.9808,2800.0
2019-11-21 13:05:00,64.2,64.24,64.2,64.24,7236.0,60.9808,61.0188,60.9808,61.0188,7236.0
2019-11-21 13:10:00,64.22,64.22,64.14,64.14,2800.0,60.9998,60.9998,60.9238,60.9238,2800.0
2019-11-21 13:15:00,64.13,64.16,64.12,64.13,10412.0,60.9143,60.9428,60.9048,60.9143,10412.0
2019-11-21 13:20:00,64.14,64.16,64.1,64.14,7220.0,60.9238,60.9428,60.8858,60.9238,7220.0
2019-11-21 13:25:00,64.16,64.19,64.13,64.13,7648.0,60.9428,60.9713,60.9143,60.9143,7648.0
2019-11-21 13:30:00,64.17,64.18,64.09,64.1,4856.0,60.9523,60.9618,60.8763,60.8858,4856.0
2019-11-21 13:35:00,64.03,64.06,64.01,64.01,4860.0,60.8193,60.8478,60.8003,60.8003,4860.0
2019-11-21 13:40:00,63.96,64.0,63.96,63.98,5200.0,60.7528,60.7908,60.7528,60.7718,5200.0
2019-11-21 13:45:00,63.99,64.0,63.98,63.98,4300.0,60.7813,60.7908,60.7718,60.7718,4300.0
2019-11-21 13:50:00,64.0,64.02,63.94,63.94,6260.0,60.7908,60.8098,60.7338,60.7338,6260.0
2019-11-21 13:55:00,63.93,63.95,63.88,63.9,16756.0,60.7243,60.7433,60.6768,60.6958,16756.0
2019-11-21 14:00:00,63.88,63.92,63.85,63.89,7616.0,60.6768,60.7148,60.6483,60.6863,7616.0
2019-11-21 14:05:00,63.91,63.98,63.88,63.97,4500.0,60.7053,60.7718,60.6768,60.7623,4500.0
2019-11-21 14:10:00,63.95,64.02,63.94,64.02,4000.0,60.7433,60.8098,60.7338,60.8098,4000.0
2019-11-21 14:15:00,64.02,64.02,63.98,63.99,2000.0,60.8098,60.8098,60.7718,60.7813,2000.0
2019-11-21 14:20:00,64.01,64.05,64.0,64.02,6800.0,60.8003,60.8383,60.7908,60.8098,6800.0
2019-11-21 14:25:00,64.04,64.04,63.99,64.01,7600.0,60.8288,60.8288,60.7813,60.8003,7600.0
2019-11-21 14:30:00,64.04,64.05,64.01,64.01,4400.0,60.8288,60.8383,60.8003,60.8003,4400.0
2019-11-21 14:35:00,63.99,63.99,63.94,63.97,4800.0,60.7813,60.7813,60.7338,60.7623,4800.0
2019-11-21 14:40:00,63.95,63.97,63.95,63.96,8824.0,60.7433,60.7623,60.7433,60.7528,8824.0
2019-11-21 14:45:00,63.96,63.97,63.9,63.93,9748.0,60.7528,60.7623,60.6958,60.7243,9748.0
2019-11-21 14:50:00,63.9,63.9,63.85,63.87,8236.0,60.6958,60.6958,60.6483,60.6673,8236.0
2019-11-21 14:55:00,63.86,63.87,63.75,63.77,36580.0,60.6578,60.6673,60.5533,60.5723,36580.0
2019-11-21 15:00:00,63.76,63.77,63.73,63.73,14444.0,60.5628,60.5723,60.5343,60.5343,14444.0
2019-11-21 15:05:00,63.73,63.73,63.65,63.68,12720.0,60.5343,60.5343,60.4583,60.4868,12720.0
2019-11-21 15:10:00,63.69,63.79,63.69,63.76,178440.0,60.4963,60.5913,60.4963,60.5628,178440.0
2019-11-21 15:15:00,63.76,63.77,63.66,63.66,15500.0,60.5628,60.5723,60.4678,60.4678,15500.0
2019-11-21 15:20:00,63.66,63.66,63.51,63.54,28868.0,60.4678,60.4678,60.3254,60.3539,28868.0
2019-11-21 15:25:00,63.53,63.53,63.46,63.47,12248.0,60.3444,60.3444,60.2779,60.2874,12248.0
2019-11-21 15:30:00,63.48,63.49,63.42,63.45,27736.0,60.2969,60.3064,60.2399,60.2684,27736.0
2019-11-21 15:35:00,63.46,63.47,63.42,63.43,11412.0,60.2779,60.2874,60.2399,60.2494,11412.0
2019-11-21 15:40:00,63.44,63.46,63.38,63.46,15588.0,60.2589,60.2779,60.2019,60.2779,15588.0
2019-11-21 15:45:00,63.45,63.49,63.44,63.45,27976.0,60.2684,60.3064,60.2589,60.2684,27976.0
2019-11-21 15:50:00,63.44,63.44,63.34,63.38,69056.0,60.2589,60.2589,60.1639,60.2019,69056.0
2019-11-21 15:55:00,63.39,63.44,63.38,63.4,110896.0,60.2114,60.2589,60.2019,60.2209,110896.0
2019-11-22 09:30:00,64.09,64.36,63.54,63.74,42296.0,60.8763,61.1327,60.3539,60.5438,42296.0
2019-11-22 09:35:00,63.8,64.03,63.8,63.93,12000.0,60.6008,60.8193,60.6008,60.7243,12000.0
2019-11-22 09:40:00,63.98,64.04,63.9,63.91,12644.0,60.7718,60.8288,60.6958,60.7053,12644.0
2019-11-22 09:45:00,63.99,63.99,63.64,63.64,17528.0,60.7813,60.7813,60.4488,60.4488,17528.0
2019-11-22 09:50:00,63.63,63.67,63.51,63.6,30000.0,60.4393,60.4773,60.3254,60.4108,30000.0
2019-11-22 09:55:00,63.56,63.66,63.41,63.41,35852.0,60.3729,60.4678,60.2304,60.2304,35852.0
2019-11-22 10:00:00,63.39,63.45,63.29,63.29,23804.0,60.2114,60.2684,60.1164,60.1164,23804.0
2019-11-22 10:05:00,63.29,63.5,63.28,63.49,45824.0,60.1164,60.3159,60.1069,60.3064,45824.0
2019-11-22 10:10:00,63.55,63.59,63.43,63.47,14304.0,60.3634,60.4013,60.2494,60.2874,14304.0
2019-11-22 10:15:00,63.47,63.6,63.44,63.55,11600.0,60.2874,60.4108,60.2589,60.3634,11600.0
2019-11-22 10:20:00,63.51,63.6,63.51,63.58,4276.0,60.3254,60.4108,60.3254,60.3919,4276.0
2019-11-22 10:25:00,63.54,63.54,63.37,63.38,13232.0,60.3539,60.3539,60.1924,60.2019,13232.0
2019-11-22 10:30:00,63.38,63.42,63.22,63.22,15256.0,60.2019,60.2399,60.0499,60.0499,15256.0
2019-11-22 10:35:00,63.22,63.31,63.21,63.21,10400.0,60.0499,60.1354,60.0404,60.0404,10400.0
2019-11-22 10:40:00,63.23,63.38,63.23,63.33,11020.0,60.0594,60.2019,60.0594,60.1544,11020.0
2019-11-22 10:45:00,63.34,63.42,63.32,63.42,5628.0,60.1639,60.2399,60.1449,60.2399,5628.0
2019-11-22 10:50:00,63.44,63.44,63.33,63.37,5064.0,60.2589,60.2589,60.1544,60.1924,5064.0
2019-11-22 10:55:00,63.42,63.47,63.37,63.43,9220.0,60.2399,60.2874,60.1924,60.2494,9220.0
2019-11-22 11:00:00,63.46,63.46,63.37,63.37,4400.0,60.2779,60.2779,60.1924,60.1924,4400.0
2019-11-22 11:05:00,63.4,63.47,63.35,63.47,6400.0,60.2209,60.2874,60.1734,60.2874,6400.0
2019-11-22 11:10:00,63.49,63.51,63.43,63.51,5600.0,60.3064,60.3254,60.2494,60.3254,5600.0
2019-11-22 11:15:00,63.5,63.5,63.41,63.41,2400.0,60.3159,60.3159,60.2304,60.2304,2400.0
2019-11-22 11:20:00,63.43,63.43,63.42,63.42,2840.0,60.2494,60.2494,60.2399,60.2399,2840.0
2019-11-22 11:25:00,63.38,63.44,63.38,63.43,10888.0,60.2019,60.2589,60.2019,60.2494,10888.0
2019-11-22 11:30:00,63.42,63.46,63.42,63.45,2124.0,60.2399,60.2779,60.2399,60.2684,2124.0
2019-11-22 11:35:00,63.44,63.45,63.38,63.38,6152.0,60.2589,60.2684,60.2019,60.2019,6152.0
2019-11-22 11:40:00,63.41,63.43,63.4,63.4,12328.0,60.2304,60.2494,60.2209,60.2209,12328.0
2019-11-22 11:45:00,63.4,63.48,63.4,63.48,5200.0,60.2209,60.2969,60.2209,60.2969,5200.0
2019-11-22 11:50:00,63.47,63.52,63.46,63.52,4808.0,60.2874,60.3349,60.2779,60.3349,4808.0
2019-11-22 11:55:00,63.52,63.63,63.52,63.59,2844.0,60.3349,60.4393,60.3349,60.4013,2844.0
2019-11-22 12:00:00,63.58,63.58,63.55,63.56,1600.0,60.3919,60.3919,60.3634,60.3729,1600.0
2019-11-22 12:05:00,63.55,63.56,63.49,63.52,6800.0,60.3634,60.3729,60.3064,60.3349,6800.0
2019-11-22 12:10:00,63.53,63.57,63.52,63.53,15480.0,60.3444,60.3824,60.3349,60.3444,15480.0
2019-11-22 12:15:00,63.48,63.48,63.41,63.41,1916.0,60.2969,60.2969,60.2304,60.2304,1916.0
2019-11-22 12:20:00,63.4,63.45,63.38,63.45,12368.0,60.2209,60.2684,60.2019,60.2684,12368.0
2019-11-22 12:25:00,63.48,63.48,63.45,63.46,6000.0,60.2969,60.2969,60.2684,60.2779,6000.0
2019-11-22 12:30:00,63.49,63.54,63.49,63.52,8560.0,60.3064,60.3539,60.3064,60.3349,8560.0
2019-11-22 12:35:00,63.54,63.54,63.5,63.53,3300.0,60.3539,60.3539,60.3159,60.3444,3300.0
2019-11-22 12:40:00,63.52,63.57,63.52,63.56,7628.0,60.3349,60.3824,60.3349,60.3729,7628.0
2019-11-22 12:45:00,63.58,63.62,63.58,63.62,800.0,60.3919,60.4298,60.3919,60.4298,800.0
2019-11-22 12:50:00,63.63,63.66,63.63,63.66,3688.0,60.4393,60.4678,60.4393,60.4678,3688.0
2019-11-22 12:55:00,63.7,63.71,63.68,63.71,2796.0,60.5058,60.5153,60.4868,60.5153,2796.0
2019-11-22 13:00:00,63.69,63.7,63.66,63.7,4544.0,60.4963,60.5058,60.4678,60.5058,4544.0
2019-11-22 13:05:00,63.71,63.74,63.71,63.73,3200.0,60.5153,60.5438,60.5153,60.5343,3200.0
2019-11-22 13:10:00,63.73,63.73,63.69,63.7,6076.0,60.5343,60.5343,60.4963,60.5058,6076.0
2019-11-22 13:15:00,63.71,63.71,63.68,63.68,4400.0,60.5153,60.5153,60.4868,60.4868,4400.0
2019-11-22 13:20:00,63.68,63.73,63.67,63.7,5200.0,60.4868,60.5343,60.4773,60.5058,5200.0
2019-11-22 13:25:00,63.72,63.72,63.71,63.71,2000.0,60.5248,60.5248,60.5153,60.5153,2000.0
2019-11-22 13:30:00,63.72,63.75,63.71,63.75,4480.0,60.5248,60.5533,60.5153,60.5533,4480.0
2019-11-22 13:35:00,63.77,63.77,63.74,63.74,4192.0,60.5723,60.5723,60.5438,60.5438,4192.0
2019-11-22 13:40:00,63.73,63.75,63.72,63.74,4424.0,60.5343,60.5533,60.5248,60.5438,4424.0
2019-11-22 13:45:00,63.74,63.75,63.74,63.75,4400.0,60.5438,60.5533,60.5438,60.5533,4400.0
2019-11-22 13:50:00,63.73,63.73,63.65,63.65,4460.0,60.5343,60.5343,60.4583,60.4583,4460.0
2019-11-22 13:55:00,63.66,63.71,63.66,63.71,2108.0,60.4678,60.5153,60.4678,60.5153,2108.0
2019-11-22 14:00:00,63.73,63.73,63.67,63.71,6880.0,60.5343,60.5343,60.4773,60.5153,6880.0
2019-11-22 14:05:00,63.73,63.74,63.73,63.74,800.0,60.5343,60.5438,60.5343,60.5438,800.0
2019-11-22 14:10:00,63.75,63.75,63.71,63.71,7804.0,60.5533,60.5533,60.5153,60.5153,7804.0
2019-11-22 14:15:00,63.7,63.75,63.7,63.75,2012.0,60.5058,60.5533,60.5058,60.5533,2012.0
2019-11-22 14:20:00,63.85,63.85,63.81,63.83,4808.0,60.6483,60.6483,60.6103,60.6293,4808.0
2019-11-22 14:25:00,63.82,63.85,63.81,63.82,8240.0,60.6198,60.6483,60.6103,60.6198,8240.0
2019-11-22 14:30:00,63.8,63.81,63.8,63.81,3400.0,60.6008,60.6103,60.6008,60.6103,3400.0
2019-11-22 14:35:00,63.81,63.84,63.81,63.81,6008.0,60.6103,60.6388,60.6103,60.6103,6008.0
2019-11-22 14:40:00,63.81,63.81,63.8,63.8,8852.0,60.6103,60.6103,60.6008,60.6008,8852.0
2019-11-22 14:45:00,63.8,63.81,63.8,63.81,2044.0,60.6008,60.6103,60.6008,60.6103,2044.0
2019-11-22 14:50:00,63.81,63.81,63.79,63.81,14380.0,60.6103,60.6103,60.5913,60.6103,14380.0
2019-11-22 14:55:00,63.82,63.84,63.8,63.8,7232.0,60.6198,60.6388,60.6008,60.6008,7232.0
2019-11-22 15:00:00,63.81,63.85,63.81,63.83,6856.0,60.6103,60.6483,60.6103,60.6293,6856.0
2019-11-22 15:05:00,63.83,63.85,63.81,63.85,12324.0,60.6293,60.6483,60.6103,60.6483,12324.0
2019-11-22 15:10:00,63.84,63.85,63.83,63.83,4892.0,60.6388,60.6483,60.6293,60.6293,4892.0
2019-11-22 15:15:00,63.8,63.84,63.8,63.84,11608.0,60.6008,60.6388,60.6008,60.6388,11608.0
2019-11-22 15:20:00,63.84,63.84,63.79,63.79,11836.0,60.6388,60.6388,60.5913,60.5913,11836.0
2019-11-22 15:25:00,63.79,63.79,63.76,63.77,6040.0,60.5913,60.5913,60.5628,60.5723,6040.0
2019-11-22 15:30:00,63.77,63.79,63.77,63.79,5600.0,60.5723,60.5913,60.5723,60.5913,5600.0
2019-11-22 15:35:00,63.8,63.83,63.77,63.78,6960.0,60.6008,60.6293,60.5723,60.5818,6960.0
2019-11-22 15:40:00,63.76,63.76,63.69,63.69,17276.0,60.5628,60.5628,60.4963,60.4963,17276.0
2019-11-22 15:45:00,63.69,63.69,63.58,63.6,20696.0,60.4963,60.4963,60.3919,60.4108,20696.0
2019-11-22 15:50:00,63.52,63.58,63.46,63.49,61720.0,60.3349,60.3919,60.2779,60.3064,61720.0
2019-11-22 15:55:00,63.51,63.54,63.48,63.5,204448.0,60.3254,60.3539,60.2969,60.3159,204448.0
2019-11-25 09:30:00,63.41,63.74,63.4,63.59,69160.0,60.2304,60.5438,60.2209,60.4013,69160.0
2019-11-25 09:35:00,63.62,63.69,63.4,63.68,20360.0,60.4298,60.4963,60.2209,60.4868,20360.0
2019-11-25 09:40:00,63.68,63.68,63.51,63.51,19600.0,60.4868,60.4868,60.3254,60.3254,19600.0
2019-11-25 09:45:00,63.53,63.68,63.49,63.55,27912.0,60.3444,60.4868,60.3064,60.3634,27912.0
2019-11-25 09:50:00,63.52,63.68,63.5,63.68,23632.0,60.3349,60.4868,60.3159,60.4868,23632.0
2019-11-25 09:55:00,63.64,63.68,63.5,63.58,21428.0,60.4488,60.4868,60.3159,60.3919,21428.0
2019-11-25 10:00:00,63.56,63.68,63.54,63.64,20620.0,60.3729,60.4868,60.3539,60.4488,20620.0
2019-11-25 10:05:00,63.62,63.64,63.56,63.57,25348.0,60.4298,60.4488,60.3729,60.3824,25348.0
2019-11-25 10:10:00,63.56,63.57,63.41,63.52,7372.0,60.3729,60.3824,60.2304,60.3349,7372.0
2019-11-25 10:15:00,63.48,63.54,63.46,63.54,5244.0,60.2969,60.3539,60.2779,60.3539,5244.0
2019-11-25 10:20:00,63.52,63.56,63.47,63.55,5968.0,60.3349,60.3729,60.2874,60.3634,5968.0
2019-11-25 10:25:00,63.54,63.58,63.54,63.58,5852.0,60.3539,60.3919,60.3539,60.3919,5852.0
2019-11-25 10:30:00,63.58,63.6,63.56,63.59,12336.0,60.3919,60.4108,60.3729,60.4013,12336.0
2019-11-25 10:35:00,63.57,63.57,63.51,63.57,18400.0,60.3824,60.3824,60.3254,60.3824,18400.0
2019-11-25 10:40:00,63.57,63.57,63.52,63.54,5708.0,60.3824,60.3824,60.3349,60.3539,5708.0
2019-11-25 10:45:00,63.52,63.59,63.52,63.55,12860.0,60.3349,60.4013,60.3349,60.3634,12860.0
2019-11-25 10:50:00,63.51,63.51,63.48,63.49,4400.0,60.3254,60.3254,60.2969,60.3064,4400.0
2019-11-25 10:55:00,63.49,63.52,63.38,63.4,37200.0,60.3064,60.3349,60.2019,60.2209,37200.0
2019-11-25 11:00:00,63.41,63.46,63.41,63.45,6800.0,60.2304,60.2779,60.2304,60.2684,6800.0
2019-11-25 11:05:00,63.45,63.46,63.41,63.42,8000.0,60.2684,60.2779,60.2304,60.2399,8000.0
2019-11-25 11:10:00,63.43,63.46,63.37,63.46,14800.0,60.2494,60.2779,60.1924,60.2779,14800.0
2019-11-25 11:15:00,63.45,63.45,63.43,63.45,3200.0,60.2684,60.2684,60.2494,60.2684,3200.0
2019-11-25 11:20:00,63.45,63.45,63.38,63.45,4800.0,60.2684,60.2684,60.2019,60.2684,4800.0
2019-11-25 11:25:00,63.47,63.49,63.36,63.4,14000.0,60.2874,60.3064,60.1829,60.2209,14000.0
2019-11-25 11:30:00,63.41,63.42,63.38,63.42,5200.0,60.2304,60.2399,60.2019,60.2399,5200.0
2019-11-25 11:35:00,63.4,63.4,63.38,63.39,1600.0,60.2209,60.2209,60.2019,60.2114,1600.0
2019-11-25 11:40:00,63.39,63.44,63.39,63.42,5340.0,60.2114,60.2589,60.2114,60.2399,5340.0
2019-11-25 11:45:00,63.42,63.42,63.39,63.4,5600.0,60.2399,60.2399,60.2114,60.2209,5600.0
2019-11-25 11:50:00,63.39,63.43,63.39,63.43,4400.0,60.2114,60.2494,60.2114,60.2494,4400.0
2019-11-25 11:55:00,63.48,63.48,63.41,63.41,6000.0,60.2969,60.2969,60.2304,60.2304,6000.0
2019-11-25 12:00:00,63.46,63.46,63.46,63.46,1900.0,60.2779,60.2779,60.2779,60.2779,1900.0
2019-11-25 12:05:00,63.46,63.47,63.43,63.45,6000.0,60.2779,60.2874,60.2494,60.2684,6000.0
2019-11-25 12:10:00,63.42,63.42,63.35,63.35,4400.0,60.2399,60.2399,60.1734,60.1734,4400.0
2019-11-25 12:15:00,63.35,63.38,63.31,63.31,6060.0,60.1734,60.2019,60.1354,60.1354,6060.0
2019-11-25 12:20:00,63.3,63.3,63.28,63.29,5328.0,60.1259,60.1259,60.1069,60.1164,5328.0
2019-11-25 12:25:00,63.28,63.3,63.22,63.22,5392.0,60.1069,60.1259,60.0499,60.0499,5392.0
2019-11-25 12:30:00,63.22,63.22,63.15,63.15,5600.0,60.0499,60.0499,59.9834,59.9834,5600.0
2019-11-25 12:35:00,63.17,63.17,63.1,63.12,16028.0,60.0024,60.0024,59.9359,59.9549,16028.0
2019-11-25 12:40:00,63.11,63.17,63.1,63.14,19676.0,59.9454,60.0024,59.9359,59.9739,19676.0
2019-11-25 12:45:00,63.14,63.14,63.04,63.05,10016.0,59.9739,59.9739,59.8789,59.8884,10016.0
2019-11-25 12:50:00,63.04,63.06,62.99,63.0,5600.0,59.8789,59.8979,59.8314,59.8409,5600.0
2019-11-25 12:55:00,62.98,62.99,62.88,62.92,25516.0,59.8219,59.8314,59.727,59.7649,25516.0
2019-11-25 13:00:00,62.93,63.01,62.91,63.01,25600.0,59.7744,59.8504,59.7554,59.8504,25600.0
2019-11-25 13:05:00,63.04,63.04,62.95,62.99,9588.0,59.8789,59.8789,59.7934,59.8314,9588.0
2019-11-25 13:10:00,62.98,63.08,62.98,63.08,4480.0,59.8219,59.9169,59.8219,59.9169,4480.0
2019-11-25 13:15:00,63.13,63.14,63.13,63.13,2400.0,59.9644,59.9739,59.9644,59.9644,2400.0
2019-11-25 13:20:00,63.13,63.21,63.11,63.21,8800.0,59.9644,60.0404,59.9454,60.0404,8800.0
2019-11-25 13:25:00,63.17,63.19,63.14,63.14,7200.0,60.0024,60.0214,59.9739,59.9739,7200.0
2019-11-25 13:30:00,63.13,63.21,63.13,63.2,6400.0,59.9644,60.0404,59.9644,60.0309,6400.0
2019-11-25 13:35:00,63.19,63.23,63.17,63.23,4960.0,60.0214,60.0594,60.0024,60.0594,4960.0
2019-11-25 13:40:00,63.2,63.21,63.13,63.14,8800.0,60.0309,60.0404,59.9644,59.9739,8800.0
2019-11-25 13:45:00,63.14,63.17,63.12,63.12,10112.0,59.9739,60.0024,59.9549,59.9549,10112.0
2019-11-25 13:50:00,63.1,63.1,63.07,63.07,9500.0,59.9359,59.9359,59.9074,59.9074,9500.0
2019-11-25 13:55:00,63.07,63.09,63.01,63.05,9708.0,59.9074,59.9264,59.8504,59.8884,9708.0
2019-11-25 14:00:00,63.05,63.1,63.03,63.1,6800.0,59.8884,59.9359,59.8694,59.9359,6800.0
2019-11-25 14:05:00,63.11,63.11,63.07,63.08,4400.0,59.9454,59.9454,59.9074,59.9169,4400.0
2019-11-25 14:10:00,63.1,63.1,63.02,63.03,12004.0,59.9359,59.9359,59.8599,59.8694,12004.0
2019-11-25 14:15:00,63.04,63.1,63.04,63.1,2400.0,59.8789,59.9359,59.8789,59.9359,2400.0
2019-11-25 14:20:00,63.09,63.1,63.07,63.09,7504.0,59.9264,59.9359,59.9074,59.9264,7504.0
2019-11-25 14:25:00,63.09,63.1,63.07,63.09,7012.0,59.9264,59.9359,59.9074,59.9264,7012.0
2019-11-25 14:30:00,63.09,63.09,63.04,63.04,4800.0,59.9264,59.9264,59.8789,59.8789,4800.0
2019-11-25 14:35:00,63.04,63.04,62.96,62.96,10220.0,59.8789,59.8789,59.8029,59.8029,10220.0
2019-11-25 14:40:00,62.98,62.99,62.88,62.88,17188.0,59.8219,59.8314,59.727,59.727,17188.0
2019-11-25 14:45:00,62.85,62.85,62.79,62.83,15524.0,59.6985,59.6985,59.6415,59.6795,15524.0
2019-11-25 14:50:00,62.81,62.82,62.78,62.81,19200.0,59.6605,59.67,59.632,59.6605,19200.0
2019-11-25 14:55:00,62.8,62.86,62.71,62.71,34588.0,59.651,59.708,59.5655,59.5655,34588.0
2019-11-25 15:00:00,62.72,62.74,62.55,62.72,28080.0,59.575,59.594,59.4135,59.575,28080.0
2019-11-25 15:05:00,62.73,62.76,62.67,62.76,11400.0,59.5845,59.613,59.5275,59.613,11400.0
2019-11-25 15:10:00,62.76,62.8,62.74,62.8,12800.0,59.613,59.651,59.594,59.651,12800.0
2019-11-25 15:15:00,62.81,62.83,62.78,62.83,14344.0,59.6605,59.6795,59.632,59.6795,14344.0
2019-11-25 15:20:00,62.84,62.87,62.83,62.85,14560.0,59.689,59.7175,59.6795,59.6985,14560.0
2019-11-25 15:25:00,62.86,62.93,62.85,62.93,19608.0,59.708,59.7744,59.6985,59.7744,19608.0
2019-11-25 15:30:00,62.92,62.92,62.83,62.83,25244.0,59.7649,59.7649,59.6795,59.6795,25244.0
2019-11-25 15:35:00,62.83,62.83,62.73,62.77,27128.0,59.6795,59.6795,59.5845,59.6225,27128.0
2019-11-25 15:40:00,62.78,62.81,62.78,62.81,23600.0,59.632,59.6605,59.632,59.6605,23600.0
2019-11-25 15:45:00,62.8,62.83,62.78,62.8,28692.0,59.651,59.6795,59.632,59.651,28692.0
2019-11-25 15:50:00,62.8,62.8,62.72,62.75,77676.0,59.651,59.651,59.575,59.6035,77676.0
2019-11-25 15:55:00,62.75,62.8,62.69,62.7,149276.0,59.6035,59.651,59.5465,59.556,149276.0
2019-11-26 09:30:00,62.92,63.38,62.75,63.38,42828.0,59.7649,60.2019,59.6035,60.2019,42828.0
2019-11-26 09:35:00,63.42,63.65,63.42,63.49,21228.0,60.2399,60.4583,60.2399,60.3064,21228.0
2019-11-26 09:40:00,63.55,63.55,63.25,63.32,13204.0,60.3634,60.3634,60.0784,60.1449,13204.0
2019-11-26 09:45:00,63.34,63.41,63.27,63.33,15796.0,60.1639,60.2304,60.0974,60.1544,15796.0
2019-11-26 09:50:00,63.38,63.44,63.31,63.39,9360.0,60.2019,60.2589,60.1354,60.2114,9360.0
2019-11-26 09:55:00,63.35,63.4,63.32,63.32,9344.0,60.1734,60.2209,60.1449,60.1449,9344.0
2019-11-26 10:00:00,63.27,63.31,63.2,63.26,6400.0,60.0974,60.1354,60.0309,60.0879,6400.0
2019-11-26 10:05:00,63.25,63.4,63.25,63.4,10000.0,60.0784,60.2209,60.0784,60.2209,10000.0
2019-11-26 10:10:00,63.4,63.46,63.37,63.45,14960.0,60.2209,60.2779,60.1924,60.2684,14960.0
2019-11-26 10:15:00,63.47,63.55,63.47,63.52,6400.0,60.2874,60.3634,60.2874,60.3349,6400.0
2019-11-26 10:20:00,63.51,63.62,63.51,63.56,9200.0,60.3254,60.4298,60.3254,60.3729,9200.0
2019-11-26 10:25:00,63.59,63.68,63.59,63.65,7284.0,60.4013,60.4868,60.4013,60.4583,7284.0
2019-11-26 10:30:00,63.66,63.66,63.51,63.51,24260.0,60.4678,60.4678,60.3254,60.3254,24260.0
2019-11-26 10:35:00,63.57,63.68,63.57,63.66,4000.0,60.3824,60.4868,60.3824,60.4678,4000.0
2019-11-26 10:40:00,63.68,63.68,63.62,63.63,13324.0,60.4868,60.4868,60.4298,60.4393,13324.0
2019-11-26 10:45:00,63.61,63.66,63.6,63.64,6320.0,60.4203,60.4678,60.4108,60.4488,6320.0
2019-11-26 10:50:00,63.63,63.69,63.61,63.68,14440.0,60.4393,60.4963,60.4203,60.4868,14440.0
2019-11-26 10:55:00,63.69,63.71,63.64,63.71,6400.0,60.4963,60.5153,60.4488,60.5153,6400.0
2019-11-26 11:00:00,63.7,63.8,63.7,63.73,11216.0,60.5058,60.6008,60.5058,60.5343,11216.0
2019-11-26 11:05:00,63.73,63.76,63.73,63.73,2000.0,60.5343,60.5628,60.5343,60.5343,2000.0
2019-11-26 11:10:00,63.78,63.83,63.78,63.8,17244.0,60.5818,60.6293,60.5818,60.6008,17244.0
2019-11-26 11:15:00,63.78,63.79,63.7,63.7,4800.0,60.5818,60.5913,60.5058,60.5058,4800.0
2019-11-26 11:20:00,63.7,63.77,63.69,63.77,2400.0,60.5058,60.5723,60.4963,60.5723,2400.0
2019-11-26 11:25:00,63.79,63.81,63.77,63.81,1800.0,60.5913,60.6103,60.5723,60.6103,1800.0
2019-11-26 11:30:00,63.78,63.83,63.78,63.8,6836.0,60.5818,60.6293,60.5818,60.6008,6836.0
2019-11-26 11:35:00,63.8,63.8,63.71,63.76,9400.0,60.6008,60.6008,60.5153,60.5628,9400.0
2019-11-26 11:40:00,63.74,63.84,63.74,63.81,9200.0,60.5438,60.6388,60.5438,60.6103,9200.0
2019-11-26 11:45:00,63.79,63.79,63.78,63.79,1600.0,60.5913,60.5913,60.5818,60.5913,1600.0
2019-11-26 11:50:00,63.83,63.93,63.82,63.9,5832.0,60.6293,60.7243,60.6198,60.6958,5832.0
2019-11-26 11:55:00,63.92,63.93,63.88,63.91,15584.0,60.7148,60.7243,60.6768,60.7053,15584.0
2019-11-26 12:00:00,63.93,63.94,63.91,63.93,3200.0,60.7243,60.7338,60.7053,60.7243,3200.0
2019-11-26 12:05:00,63.91,63.92,63.81,63.85,5600.0,60.7053,60.7148,60.6103,60.6483,5600.0
2019-11-26 12:10:00,63.82,63.87,63.81,63.82,13368.0,60.6198,60.6673,60.6103,60.6198,13368.0
2019-11-26 12:15:00,63.81,63.83,63.77,63.83,6996.0,60.6103,60.6293,60.5723,60.6293,6996.0
2019-11-26 12:20:00,63.81,63.83,63.81,63.81,3660.0,60.6103,60.6293,60.6103,60.6103,3660.0
2019-11-26 12:25:00,63.81,63.81,63.77,63.77,3600.0,60.6103,60.6103,60.5723,60.5723,3600.0
2019-11-26 12:30:00,63.75,63.75,63.73,63.75,2800.0,60.5533,60.5533,60.5343,60.5533,2800.0
2019-11-26 12:35:00,63.78,63.78,63.75,63.75,3200.0,60.5818,60.5818,60.5533,60.5533,3200.0
2019-11-26 12:40:00,63.77,63.77,63.73,63.76,4000.0,60.5723,60.5723,60.5343,60.5628,4000.0
2019-11-26 12:45:00,63.77,63.78,63.67,63.7,6112.0,60.5723,60.5818,60.4773,60.5058,6112.0
2019-11-26 12:50:00,63.7,63.75,63.68,63.68,20480.0,60.5058,60.5533,60.4868,60.4868,20480.0
2019-11-26 12:55:00,63.7,63.7,63.69,63.69,4712.0,60.5058,60.5058,60.4963,60.4963,4712.0
2019-11-26 13:00:00,63.67,63.68,63.62,63.64,19600.0,60.4773,60.4868,60.4298,60.4488,19600.0
2019-11-26 13:05:00,63.63,63.67,63.63,63.66,3712.0,60.4393,60.4773,60.4393,60.4678,3712.0
2019-11-26 13:10:00,63.65,63.66,63.64,63.65,2836.0,60.4583,60.4678,60.4488,60.4583,2836.0
2019-11-26 13:15:00,63.66,63.73,63.65,63.73,5400.0,60.4678,60.5343,60.4583,60.5343,5400.0
2019-11-26 13:20:00,63.75,63.77,63.69,63.69,9868.0,60.5533,60.5723,60.4963,60.4963,9868.0
2019-11-26 13:25:00,63.66,63.67,63.66,63.67,2400.0,60.4678,60.4773,60.4678,60.4773,2400.0
2019-11-26 13:30:00,63.67,63.67,63.62,63.62,3600.0,60.4773,60.4773,60.4298,60.4298,3600.0
2019-11-26 13:35:00,63.63,63.64,63.62,63.64,2060.0,60.4393,60.4488,60.4298,60.4488,2060.0
2019-11-26 13:40:00,63.64,63.64,63.59,63.62,3600.0,60.4488,60.4488,60.4013,60.4298,3600.0
2019-11-26 13:45:00,63.63,63.63,63.61,63.63,3760.0,60.4393,60.4393,60.4203,60.4393,3760.0
2019-11-26 13:50:00,63.64,63.69,63.64,63.68,5436.0,60.4488,60.4963,60.4488,60.4868,5436.0
2019-11-26 13:55:00,63.69,63.71,63.65,63.7,8612.0,60.4963,60.5153,60.4583,60.5058,8612.0
2019-11-26 14:00:00,63.73,63.76,63.73,63.76,2000.0,60.5343,60.5628,60.5343,60.5628,2000.0
2019-11-26 14:05:00,63.77,63.81,63.75,63.79,9148.0,60.5723,60.6103,60.5533,60.5913,9148.0
2019-11-26 14:10:00,63.82,63.82,63.74,63.74,41124.0,60.6198,60.6198,60.5438,60.5438,41124.0
2019-11-26 14:15:00,63.74,63.77,63.74,63.75,7660.0,60.5438,60.5723,60.5438,60.5533,7660.0
2019-11-26 14:20:00,63.76,63.78,63.73,63.74,18312.0,60.5628,60.5818,60.5343,60.5438,18312.0
2019-11-26 14:25:00,63.73,63.74,63.68,63.7,9720.0,60.5343,60.5438,60.4868,60.5058,9720.0
2019-11-26 14:30:00,63.69,63.74,63.67,63.71,3828.0,60.4963,60.5438,60.4773,60.5153,3828.0
2019-11-26 14:35:00,63.72,63.77,63.72,63.77,4400.0,60.5248,60.5723,60.5248,60.5723,4400.0
2019-11-26 14:40:00,63.75,63.78,63.74,63.77,5400.0,60.5533,60.5818,60.5438,60.5723,5400.0
2019-11-26 14:45:00,63.77,63.8,63.76,63.8,6716.0,60.5723,60.6008,60.5628,60.6008,6716.0
2019-11-26 14:50:00,63.79,63.82,63.77,63.81,10400.0,60.5913,60.6198,60.5723,60.6103,10400.0
2019-11-26 14:55:00,63.79,63.83,63.79,63.81,4140.0,60.5913,60.6293,60.5913,60.6103,4140.0
2019-11-26 15:00:00,63.81,63.81,63.79,63.79,6052.0,60.6103,60.6103,60.5913,60.5913,6052.0
2019-11-26 15:05:00,63.79,63.79,63.75,63.76,12420.0,60.5913,60.5913,60.5533,60.5628,12420.0
2019-11-26 15:10:00,63.75,63.75,63.71,63.73,9600.0,60.5533,60.5533,60.5153,60.5343,9600.0
2019-11-26 15:15:00,63.72,63.74,63.71,63.72,8000.0,60.5248,60.5438,60.5153,60.5248,8000.0
2019-11-26 15:20:00,63.73,63.75,63.72,63.75,12000.0,60.5343,60.5533,60.5248,60.5533,12000.0
2019-11-26 15:25:00,63.74,63.76,63.73,63.75,7600.0,60.5438,60.5628,60.5343,60.5533,7600.0
2019-11-26 15:30:00,63.74,63.77,63.73,63.75,9236.0,60.5438,60.5723,60.5343,60.5533,9236.0
2019-11-26 15:35:00,63.76,63.77,63.74,63.74,15200.0,60.5628,60.5723,60.5438,60.5438,15200.0
2019-11-26 15:40:00,63.74,63.74,63.72,63.74,15684.0,60.5438,60.5438,60.5248,60.5438,15684.0
2019-11-26 15:45:00,63.74,63.81,63.74,63.79,30808.0,60.5438,60.6103,60.5438,60.5913,30808.0
2019-11-26 15:50:00,63.8,64.11,63.8,64.08,140424.0,60.6008,60.8953,60.6008,60.8668,140424.0
2019-11-26 15:55:00,64.07,64.07,63.94,64.04,249044.0,60.8573,60.8573,60.7338,60.8288,249044.0
2019-11-27 09:30:00,63.95,63.95,63.55,63.8,23296.0,60.7433,60.7433,60.3634,60.6008,23296.0
2019-11-27 09:35:00,63.88,63.95,63.65,63.82,23608.0,60.6768,60.7433,60.4583,60.6198,23608.0
2019-11-27 09:40:00,63.78,64.08,63.72,64.04,12792.0,60.5818,60.8668,60.5248,60.8288,12792.0
2019-11-27 09:45:00,64.1,64.14,64.02,64.14,5424.0,60.8858,60.9238,60.8098,60.9238,5424.0
2019-11-27 09:50:00,64.05,64.3,64.05,64.19,15224.0,60.8383,61.0757,60.8383,60.9713,15224.0
2019-11-27 09:55:00,64.18,64.18,64.13,64.15,3708.0,60.9618,60.9618,60.9143,60.9333,3708.0
2019-11-27 10:00:00,64.19,64.19,64.06,64.1,4400.0,60.9713,60.9713,60.8478,60.8858,4400.0
2019-11-27 10:05:00,64.14,64.28,64.14,64.27,6800.0,60.9238,61.0568,60.9238,61.0473,6800.0
2019-11-27 10:10:00,64.29,64.47,64.28,64.43,7200.0,61.0662,61.2372,61.0568,61.1992,7200.0
2019-11-27 10:15:00,64.44,64.56,64.42,64.51,33204.0,61.2087,61.3227,61.1897,61.2752,33204.0
2019-11-27 10:20:00,64.52,64.61,64.49,64.53,9856.0,61.2847,61.3702,61.2562,61.2942,9856.0
2019-11-27 10:25:00,64.53,64.63,64.48,64.5,18180.0,61.2942,61.3892,61.2467,61.2657,18180.0
2019-11-27 10:30:00,64.48,64.63,64.45,64.58,10212.0,61.2467,61.3892,61.2182,61.3417,10212.0
2019-11-27 10:35:00,64.58,64.58,64.53,64.54,7684.0,61.3417,61.3417,61.2942,61.3037,7684.0
2019-11-27 10:40:00,64.58,64.64,64.57,64.61,6016.0,61.3417,61.3987,61.3322,61.3702,6016.0
2019-11-27 10:45:00,64.64,64.68,64.59,64.66,7600.0,61.3987,61.4367,61.3512,61.4177,7600.0
2019-11-27 10:50:00,64.68,64.71,64.64,64.67,11980.0,61.4367,61.4652,61.3987,61.4272,11980.0
2019-11-27 10:55:00,64.65,64.69,64.63,64.67,16700.0,61.4082,61.4462,61.3892,61.4272,16700.0
2019-11-27 11:00:00,64.66,64.73,64.66,64.71,8424.0,61.4177,61.4842,61.4177,61.4652,8424.0
2019-11-27 11:05:00,64.73,64.87,64.71,64.84,27596.0,61.4842,61.6172,61.4652,61.5887,27596.0
2019-11-27 11:10:00,64.86,64.86,64.66,64.66,13848.0,61.6077,61.6077,61.4177,61.4177,13848.0
2019-11-27 11:15:00,64.67,64.73,64.64,64.73,12432.0,61.4272,61.4842,61.3987,61.4842,12432.0
2019-11-27 11:20:00,64.74,64.76,64.72,64.73,18156.0,61.4937,61.5127,61.4747,61.4842,18156.0
2019-11-27 11:25:00,64.72,64.76,64.72,64.75,16000.0,61.4747,61.5127,61.4747,61.5032,16000.0
2019-11-27 11:30:00,64.75,64.75,64.73,64.75,6800.0,61.5032,61.5032,61.4842,61.5032,6800.0
2019-11-27 11:35:00,64.75,64.81,64.75,64.8,6000.0,61.5032,61.5602,61.5032,61.5507,6000.0
2019-11-27 11:40:00,64.8,64.87,64.8,64.86,6800.0,61.5507,61.6172,61.5507,61.6077,6800.0
2019-11-27 11:45:00,64.85,64.88,64.85,64.86,6800.0,61.5982,61.6267,61.5982,61.6077,6800.0
2019-11-27 11:50:00,64.86,64.97,64.85,64.94,14420.0,61.6077,61.7122,61.5982,61.6837,14420.0
2019-11-27 11:55:00,64.94,64.94,64.92,64.94,8400.0,61.6837,61.6837,61.6647,61.6837,8400.0
2019-11-27 12:00:00,64.92,65.04,64.92,65.04,5200.0,61.6647,61.7786,61.6647,61.7786,5200.0
2019-11-27 12:05:00,65.04,65.07,64.95,64.95,12656.0,61.7786,61.8071,61.6932,61.6932,12656.0
2019-11-27 12:10:00,64.93,64.94,64.85,64.94,13048.0,61.6742,61.6837,61.5982,61.6837,13048.0
2019-11-27 12:15:00,64.95,65.04,64.95,65.03,16232.0,61.6932,61.7786,61.6932,61.7691,16232.0
2019-11-27 12:20:00,65.03,65.05,64.99,65.0,6800.0,61.7691,61.7881,61.7311,61.7406,6800.0
2019-11-27 12:25:00,65.01,65.02,64.99,65.0,10400.0,61.7501,61.7596,61.7311,61.7406,10400.0
2019-11-27 12:30:00,65.0,65.01,64.88,64.9,33348.0,61.7406,61.7501,61.6267,61.6457,33348.0
2019-11-27 12:35:00,64.9,64.91,64.89,64.89,4000.0,61.6457,61.6552,61.6362,61.6362,4000.0
2019-11-27 12:40:00,64.9,64.96,64.89,64.95,7656.0,61.6457,61.7027,61.6362,61.6932,7656.0
2019-11-27 12:45:00,64.93,65.05,64.93,65.05,9696.0,61.6742,61.7881,61.6742,61.7881,9696.0
2019-11-27 12:50:00,65.02,65.02,64.98,65.0,7600.0,61.7596,61.7596,61.7216,61.7406,7600.0
2019-11-27 12:55:00,64.98,65.0,64.95,64.97,6812.0,61.7216,61.7406,61.6932,61.7122,6812.0
2019-11-27 13:00:00,64.96,64.97,64.95,64.96,3200.0,61.7027,61.7122,61.6932,61.7027,3200.0
2019-11-27 13:05:00,64.98,65.0,64.98,64.99,5200.0,61.7216,61.7406,61.7216,61.7311,5200.0
2019-11-27 13:10:00,65.0,65.0,64.91,64.94,6852.0,61.7406,61.7406,61.6552,61.6837,6852.0
2019-11-27 13:15:00,64.94,64.94,64.83,64.83,8832.0,61.6837,61.6837,61.5792,61.5792,8832.0
2019-11-27 13:20:00,64.85,64.9,64.85,64.89,6800.0,61.5982,61.6457,61.5982,61.6362,6800.0
2019-11-27 13:25:00,64.88,64.92,64.87,64.92,4848.0,61.6267,61.6647,61.6172,61.6647,4848.0
2019-11-27 13:30:00,64.92,64.99,64.91,64.98,13600.0,61.6647,61.7311,61.6552,61.7216,13600.0
2019-11-27 13:35:00,64.98,65.0,64.94,64.96,12600.0,61.7216,61.7406,61.6837,61.7027,12600.0
2019-11-27 13:40:00,64.96,64.96,64.94,64.94,8808.0,61.7027,61.7027,61.6837,61.6837,8808.0
2019-11-27 13:45:00,64.94,64.94,64.91,64.91,3600.0,61.6837,61.6837,61.6552,61.6552,3600.0
2019-11-27 13:50:00,64.91,64.96,64.91,64.93,22676.0,61.6552,61.7027,61.6552,61.6742,22676.0
2019-11-27 13:55:00,64.92,64.92,64.89,64.89,6404.0,61.6647,61.6647,61.6362,61.6362,6404.0
2019-11-27 14:00:00,64.89,64.99,64.87,64.98,44796.0,61.6362,61.7311,61.6172,61.7216,44796.0
2019-11-27 14:05:00,64.97,64.99,64.79,64.8,24468.0,61.7122,61.7311,61.5412,61.5507,24468.0
2019-11-27 14:10:00,64.78,64.78,64.74,64.76,7632.0,61.5317,61.5317,61.4937,61.5127,7632.0
2019-11-27 14:15:00,64.76,64.85,64.76,64.83,8400.0,61.5127,61.5982,61.5127,61.5792,8400.0
2019-11-27 14:20:00,64.85,64.96,64.84,64.94,23092.0,61.5982,61.7027,61.5887,61.6837,23092.0
2019-11-27 14:25:00,64.96,65.0,64.91,64.91,11204.0,61.7027,61.7406,61.6552,61.6552,11204.0
2019-11-27 14:30:00,64.92,64.93,64.86,64.88,12740.0,61.6647,61.6742,61.6077,61.6267,12740.0
2019-11-27 14:35:00,64.88,64.91,64.86,64.87,6804.0,61.6267,61.6552,61.6077,61.6172,6804.0
2019-11-27 14:40:00,64.86,64.91,64.85,64.89,12904.0,61.6077,61.6552,61.5982,61.6362,12904.0
2019-11-27 14:45:00,64.9,64.91,64.88,64.9,9216.0,61.6457,61.6552,61.6267,61.6457,9216.0
2019-11-27 14:50:00,64.91,64.94,64.91,64.92,6856.0,61.6552,61.6837,61.6552,61.6647,6856.0
2019-11-27 14:55:00,64.92,65.06,64.92,65.05,28600.0,61.6647,61.7976,61.6647,61.7881,28600.0
2019-11-27 15:00:00,65.05,65.06,65.02,65.05,14508.0,61.7881,61.7976,61.7596,61.7881,14508.0
2019-11-27 15:05:00,65.05,65.12,65.04,65.11,42096.0,61.7881,61.8546,61.7786,61.8451,42096.0
2019-11-27 15:10:00,65.09,65.13,64.97,65.0,22268.0,61.8261,61.8641,61.7122,61.7406,22268.0
2019-11-27 15:15:00,65.0,65.08,64.97,65.0,22740.0,61.7406,61.8166,61.7122,61.7406,22740.0
2019-11-27 15:20:00,65.0,65.02,64.99,64.99,11452.0,61.7406,61.7596,61.7311,61.7311,11452.0
2019-11-27 15:25:00,64.99,64.99,64.92,64.92,13852.0,61.7311,61.7311,61.6647,61.6647,13852.0
2019-11-27 15:30:00,64.92,64.95,64.91,64.91,19172.0,61.6647,61.6932,61.6552,61.6552,19172.0
2019-11-27 15:35:00,64.91,64.97,64.9,64.91,12800.0,61.6552,61.7122,61.6457,61.6552,12800.0
2019-11-27 15:40:00,64.91,65.01,64.91,65.0,11600.0,61.6552,61.7501,61.6552,61.7406,11600.0
2019-11-27 15:45:00,64.99,65.01,64.97,65.01,25244.0,61.7311,61.7501,61.7122,61.7501,25244.0
2019-11-27 15:50:00,65.02,65.14,65.02,65.14,89792.0,61.7596,61.8736,61.7596,61.8736,89792.0
2019-11-27 15:55:00,65.12,65.12,65.0,65.11,218264.0,61.8546,61.8546,61.7406,61.8451,218264.0
2019-11-29 09:30:00,64.76,64.85,64.72,64.83,31520.0,61.5127,61.5982,61.4747,61.5792,31520.0
2019-11-29 09:35:00,64.76,64.84,64.72,64.82,14284.0,61.5127,61.5887,61.4747,61.5697,14284.0
2019-11-29 09:40:00,64.79,64.83,64.67,64.67,20872.0,61.5412,61.5792,61.4272,61.4272,20872.0
2019-11-29 09:45:00,64.71,64.71,64.47,64.52,2400.0,61.4652,61.4652,61.2372,61.2847,2400.0
2019-11-29 09:50:00,64.53,64.71,64.53,64.53,8200.0,61.2942,61.4652,61.2942,61.2942,8200.0
2019-11-29 09:55:00,64.52,64.58,64.5,64.56,6000.0,61.2847,61.3417,61.2657,61.3227,6000.0
2019-11-29 10:00:00,64.58,64.58,64.52,64.58,7600.0,61.3417,61.3417,61.2847,61.3417,7600.0
2019-11-29 10:05:00,64.58,64.58,64.56,64.58,1200.0,61.3417,61.3417,61.3227,61.3417,1200.0
2019-11-29 10:10:00,64.57,64.61,64.57,64.61,2400.0,61.3322,61.3702,61.3322,61.3702,2400.0
2019-11-29 10:15:00,64.64,64.64,64.53,64.55,4800.0,61.3987,61.3987,61.2942,61.3132,4800.0
2019-11-29 10:20:00,64.54,64.55,64.5,64.53,6000.0,61.3037,61.3132,61.2657,61.2942,6000.0
2019-11-29 10:25:00,64.54,64.57,64.54,64.57,3200.0,61.3037,61.3322,61.3037,61.3322,3200.0
2019-11-29 10:30:00,64.56,64.56,64.41,64.45,14380.0,61.3227,61.3227,61.1802,61.2182,14380.0
2019-11-29 10:35:00,64.46,64.52,64.46,64.52,3780.0,61.2277,61.2847,61.2277,61.2847,3780.0
2019-11-29 10:40:00,64.53,64.55,64.48,64.5,7600.0,61.2942,61.3132,61.2467,61.2657,7600.0
2019-11-29 10:45:00,64.52,64.6,64.52,64.59,15520.0,61.2847,61.3607,61.2847,61.3512,15520.0
2019-11-29 10:50:00,64.52,64.55,64.48,64.55,7568.0,61.2847,61.3132,61.2467,61.3132,7568.0
2019-11-29 10:55:00,64.53,64.55,64.52,64.52,5040.0,61.2942,61.3132,61.2847,61.2847,5040.0
2019-11-29 11:00:00,64.53,64.55,64.46,64.49,11600.0,61.2942,61.3132,61.2277,61.2562,11600.0
2019-11-29 11:05:00,64.47,64.51,64.45,64.45,7200.0,61.2372,61.2752,61.2182,61.2182,7200.0
2019-11-29 11:10:00,64.45,64.45,64.38,64.38,4000.0,61.2182,61.2182,61.1517,61.1517,4000.0
2019-11-29 11:15:00,64.36,64.44,64.36,64.39,6800.0,61.1327,61.2087,61.1327,61.1612,6800.0
2019-11-29 11:20:00,64.44,64.44,64.43,64.43,800.0,61.2087,61.2087,61.1992,61.1992,800.0
2019-11-29 11:25:00,64.4,64.46,64.38,64.44,8000.0,61.1707,61.2277,61.1517,61.2087,8000.0
2019-11-29 11:30:00,64.41,64.41,64.36,64.38,3560.0,61.1802,61.1802,61.1327,61.1517,3560.0
2019-11-29 11:35:00,64.38,64.44,64.36,64.44,14724.0,61.1517,61.2087,61.1327,61.2087,14724.0
2019-11-29 11:40:00,64.43,64.46,64.34,64.34,14356.0,61.1992,61.2277,61.1137,61.1137,14356.0
2019-11-29 11:45:00,64.31,64.31,64.28,64.28,2000.0,61.0852,61.0852,61.0568,61.0568,2000.0
2019-11-29 11:50:00,64.21,64.21,64.13,64.16,11588.0,60.9903,60.9903,60.9143,60.9428,11588.0
2019-11-29 11:55:00,64.17,64.28,64.17,64.27,4820.0,60.9523,61.0568,60.9523,61.0473,4820.0
2019-11-29 12:00:00,64.23,64.26,64.2,64.21,4000.0,61.0093,61.0378,60.9808,60.9903,4000.0
2019-11-29 12:05:00,64.19,64.23,64.19,64.23,5600.0,60.9713,61.0093,60.9713,61.0093,5600.0
2019-11-29 12:10:00,64.2,64.2,64.17,64.18,5400.0,60.9808,60.9808,60.9523,60.9618,5400.0
2019-11-29 12:15:00,64.2,64.2,64.18,64.18,3600.0,60.9808,60.9808,60.9618,60.9618,3600.0
2019-11-29 12:20:00,64.16,64.18,64.13,64.18,6000.0,60.9428,60.9618,60.9143,60.9618,6000.0
2019-11-29 12:25:00,64.18,64.21,64.15,64.15,3560.0,60.9618,60.9903,60.9333,60.9333,3560.0
2019-11-29 12:30:00,64.13,64.24,64.11,64.13,16400.0,60.9143,61.0188,60.8953,60.9143,16400.0
2019-11-29 12:35:00,64.14,64.17,64.06,64.07,10400.0,60.9238,60.9523,60.8478,60.8573,10400.0
2019-11-29 12:40:00,64.07,64.07,63.97,64.04,11108.0,60.8573,60.8573,60.7623,60.8288,11108.0
2019-11-29 12:45:00,64.06,64.17,64.06,64.17,4588.0,60.8478,60.9523,60.8478,60.9523,4588.0
2019-11-29 12:50:00,64.17,64.28,64.17,64.2,15680.0,60.9523,61.0568,60.9523,60.9808,15680.0
2019-11-29 12:55:00,64.22,64.28,64.1,64.27,76072.0,60.9998,61.0568,60.8858,61.0473,76072.0
2019-12-02 09:30:00,64.33,64.33,63.71,64.14,69596.0,61.1042,61.1042,60.5153,60.9238,69596.0
2019-12-02 09:35:00,64.17,64.5,64.13,64.36,28036.0,60.9523,61.2657,60.9143,61.1327,28036.0
2019-12-02 09:40:00,64.33,64.33,64.08,64.08,15112.0,61.1042,61.1042,60.8668,60.8668,15112.0
2019-12-02 09:45:00,64.05,64.24,64.03,64.13,7032.0,60.8383,61.0188,60.8193,60.9143,7032.0
2019-12-02 09:50:00,64.07,64.11,63.98,63.98,6956.0,60.8573,60.8953,60.7718,60.7718,6956.0
2019-12-02 09:55:00,64.02,64.03,63.8,63.8,9200.0,60.8098,60.8193,60.6008,60.6008,9200.0
2019-12-02 10:00:00,63.73,63.73,63.6,63.68,8768.0,60.5343,60.5343,60.4108,60.4868,8768.0
2019-12-02 10:05:00,63.65,63.82,63.6,63.74,12128.0,60.4583,60.6198,60.4108,60.5438,12128.0
2019-12-02 10:10:00,63.83,64.05,63.83,64.03,4564.0,60.6293,60.8383,60.6293,60.8193,4564.0
2019-12-02 10:15:00,63.99,64.06,63.94,63.94,3600.0,60.7813,60.8478,60.7338,60.7338,3600.0
2019-12-02 10:20:00,63.96,63.96,63.92,63.95,1600.0,60.7528,60.7528,60.7148,60.7433,1600.0
2019-12-02 10:25:00,63.9,63.98,63.9,63.95,2400.0,60.6958,60.7718,60.6958,60.7433,2400.0
2019-12-02 10:30:00,63.95,63.95,63.8,63.8,9008.0,60.7433,60.7433,60.6008,60.6008,9008.0
2019-12-02 10:35:00,63.73,63.82,63.63,63.78,9600.0,60.5343,60.6198,60.4393,60.5818,9600.0
2019-12-02 10:40:00,63.76,63.94,63.76,63.93,11012.0,60.5628,60.7338,60.5628,60.7243,11012.0
2019-12-02 10:45:00,63.89,63.99,63.84,63.87,11200.0,60.6863,60.7813,60.6388,60.6673,11200.0
2019-12-02 10:50:00,63.89,64.03,63.88,64.03,11696.0,60.6863,60.8193,60.6768,60.8193,11696.0
2019-12-02 10:55:00,63.97,64.13,63.97,64.13,9600.0,60.7623,60.9143,60.7623,60.9143,9600.0
2019-12-02 11:00:00,64.1,64.15,64.08,64.12,10800.0,60.8858,60.9333,60.8668,60.9048,10800.0
2019-12-02 11:05:00,64.14,64.14,64.07,64.11,11200.0,60.9238,60.9238,60.8573,60.8953,11200.0
2019-12-02 11:10:00,64.11,64.13,64.03,64.03,9200.0,60.8953,60.9143,60.8193,60.8193,9200.0
2019-12-02 11:15:00,64.03,64.04,63.92,64.01,11600.0,60.8193,60.8288,60.7148,60.8003,11600.0
2019-12-02 11:20:00,64.05,64.08,63.99,64.07,4800.0,60.8383,60.8668,60.7813,60.8573,4800.0
2019-12-02 11:25:00,64.05,64.07,63.98,63.99,28040.0,60.8383,60.8573,60.7718,60.7813,28040.0
2019-12-02 11:30:00,63.94,63.94,63.86,63.88,18000.0,60.7338,60.7338,60.6578,60.6768,18000.0
2019-12-02 11:35:00,63.89,63.92,63.85,63.92,12304.0,60.6863,60.7148,60.6483,60.7148,12304.0
2019-12-02 11:40:00,63.97,63.98,63.94,63.98,6932.0,60.7623,60.7718,60.7338,60.7718,6932.0
2019-12-02 11:45:00,63.97,64.04,63.92,64.02,9076.0,60.7623,60.8288,60.7148,60.8098,9076.0
2019-12-02 11:50:00,64.07,64.22,64.07,64.2,7200.0,60.8573,60.9998,60.8573,60.9808,7200.0
2019-12-02 11:55:00,64.22,64.23,64.14,64.18,13964.0,60.9998,61.0093,60.9238,60.9618,13964.0
2019-12-02 12:00:00,64.18,64.23,64.17,64.21,10520.0,60.9618,61.0093,60.9523,60.9903,10520.0
2019-12-02 12:05:00,64.19,64.19,64.13,64.19,15732.0,60.9713,60.9713,60.9143,60.9713,15732.0
2019-12-02 12:10:00,64.2,64.21,64.14,64.15,9600.0,60.9808,60.9903,60.9238,60.9333,9600.0
2019-12-02 12:15:00,64.17,64.19,64.13,64.19,8400.0,60.9523,60.9713,60.9143,60.9713,8400.0
2019-12-02 12:20:00,64.2,64.2,64.13,64.16,12000.0,60.9808,60.9808,60.9143,60.9428,12000.0
2019-12-02 12:25:00,64.14,64.14,64.01,64.08,17600.0,60.9238,60.9238,60.8003,60.8668,17600.0
2019-12-02 12:30:00,64.06,64.14,64.03,64.11,16424.0,60.8478,60.9238,60.8193,60.8953,16424.0
2019-12-02 12:35:00,64.11,64.14,64.1,64.11,4800.0,60.8953,60.9238,60.8858,60.8953,4800.0
2019-12-02 12:40:00,64.13,64.13,64.03,64.08,8992.0,60.9143,60.9143,60.8193,60.8668,8992.0
2019-12-02 12:45:00,64.09,64.1,64.05,64.09,2800.0,60.8763,60.8858,60.8383,60.8763,2800.0
2019-12-02 12:50:00,64.07,64.17,64.07,64.16,5180.0,60.8573,60.9523,60.8573,60.9428,5180.0
2019-12-02 12:55:00,64.13,64.14,64.1,64.1,3344.0,60.9143,60.9238,60.8858,60.8858,3344.0
2019-12-02 13:00:00,64.08,64.11,64.07,64.07,9012.0,60.8668,60.8953,60.8573,60.8573,9012.0
2019-12-02 13:05:00,64.01,64.15,64.01,64.15,3600.0,60.8003,60.9333,60.8003,60.9333,3600.0
2019-12-02 13:10:00,64.17,64.17,64.11,64.13,3600.0,60.9523,60.9523,60.8953,60.9143,3600.0
2019-12-02 13:15:00,64.14,64.15,64.11,64.12,5200.0,60.9238,60.9333,60.8953,60.9048,5200.0
2019-12-02 13:20:00,64.1,64.1,64.1,64.1,400.0,60.8858,60.8858,60.8858,60.8858,400.0
2019-12-02 13:25:00,64.08,64.17,64.08,64.15,9200.0,60.8668,60.9523,60.8668,60.9333,9200.0
2019-12-02 13:30:00,64.16,64.17,64.11,64.11,6664.0,60.9428,60.9523,60.8953,60.8953,6664.0
2019-12-02 13:35:00,64.12,64.14,64.09,64.1,6900.0,60.9048,60.9238,60.8763,60.8858,6900.0
2019-12-02 13:40:00,64.11,64.11,64.07,64.07,5200.0,60.8953,60.8953,60.8573,60.8573,5200.0
2019-12-02 13:45:00,64.07,64.11,64.07,64.11,3600.0,60.8573,60.8953,60.8573,60.8953,3600.0
2019-12-02 13:50:00,64.09,64.14,64.09,64.13,6000.0,60.8763,60.9238,60.8763,60.9143,6000.0
2019-12-02 13:55:00,64.15,64.17,64.12,64.17,6540.0,60.9333,60.9523,60.9048,60.9523,6540.0
2019-12-02 14:00:00,64.16,64.17,64.11,64.14,8800.0,60.9428,60.9523,60.8953,60.9238,8800.0
2019-12-02 14:05:00,64.14,64.18,64.14,64.16,2400.0,60.9238,60.9618,60.9238,60.9428,2400.0
2019-12-02 14:10:00,64.17,64.21,64.16,64.21,6400.0,60.9523,60.9903,60.9428,60.9903,6400.0
2019-12-02 14:15:00,64.2,64.24,64.2,64.23,11200.0,60.9808,61.0188,60.9808,61.0093,11200.0
2019-12-02 14:20:00,64.24,64.28,64.22,64.26,15200.0,61.0188,61.0568,60.9998,61.0378,15200.0
2019-12-02 14:25:00,64.27,64.32,64.27,64.31,5600.0,61.0473,61.0947,61.0473,61.0852,5600.0
2019-12-02 14:30:00,64.31,64.31,64.21,64.21,12836.0,61.0852,61.0852,60.9903,60.9903,12836.0
2019-12-02 14:35:00,64.21,64.25,64.19,64.25,17600.0,60.9903,61.0283,60.9713,61.0283,17600.0
2019-12-02 14:40:00,64.26,64.31,64.24,64.31,9188.0,61.0378,61.0852,61.0188,61.0852,9188.0
2019-12-02 14:45:00,64.31,64.38,64.29,64.38,15676.0,61.0852,61.1517,61.0662,61.1517,15676.0
2019-12-02 14:50:00,64.37,64.38,64.26,64.27,5600.0,61.1422,61.1517,61.0378,61.0473,5600.0
2019-12-02 14:55:00,64.27,64.41,64.27,64.39,10904.0,61.0473,61.1802,61.0473,61.1612,10904.0
2019-12-02 15:00:00,64.35,64.37,64.25,64.27,13648.0,61.1232,61.1422,61.0283,61.0473,13648.0
2019-12-02 15:05:00,64.29,64.3,64.23,64.28,12400.0,61.0662,61.0757,61.0093,61.0568,12400.0
2019-12-02 15:10:00,64.28,64.3,64.25,64.28,9200.0,61.0568,61.0757,61.0283,61.0568,9200.0
2019-12-02 15:15:00,64.24,64.31,64.22,64.31,9200.0,61.0188,61.0852,60.9998,61.0852,9200.0
2019-12-02 15:20:00,64.3,64.3,64.22,64.24,22180.0,61.0757,61.0757,60.9998,61.0188,22180.0
2019-12-02 15:25:00,64.26,64.28,64.23,64.25,15084.0,61.0378,61.0568,61.0093,61.0283,15084.0
2019-12-02 15:30:00,64.25,64.26,64.17,64.24,20300.0,61.0283,61.0378,60.9523,61.0188,20300.0
2019-12-02 15:35:00,64.23,64.35,64.23,64.27,16688.0,61.0093,61.1232,61.0093,61.0473,16688.0
2019-12-02 15:40:00,64.25,64.29,64.21,64.29,13476.0,61.0283,61.0662,60.9903,61.0662,13476.0
2019-12-02 15:45:00,64.28,64.3,64.24,64.25,10800.0,61.0568,61.0757,61.0188,61.0283,10800.0
2019-12-02 15:50:00,64.23,64.23,63.99,64.0,63924.0,61.0093,61.0093,60.7813,60.7908,63924.0
2019-12-02 15:55:00,64.04,64.07,63.98,63.98,162468.0,60.8288,60.8573,60.7718,60.7718,162468.0
2019-12-03 09:30:00,63.5,63.8,63.36,63.79,40816.0,60.3159,60.6008,60.1829,60.5913,40816.0
2019-12-03 09:35:00,63.8,63.89,63.74,63.8,8808.0,60.6008,60.6863,60.5438,60.6008,8808.0
2019-12-03 09:40:00,63.81,63.86,63.72,63.8,4972.0,60.6103,60.6578,60.5248,60.6008,4972.0
2019-12-03 09:45:00,63.81,63.83,63.55,63.55,5792.0,60.6103,60.6293,60.3634,60.3634,5792.0
2019-12-03 09:50:00,63.53,63.76,63.53,63.76,19284.0,60.3444,60.5628,60.3444,60.5628,19284.0
2019-12-03 09:55:00,63.77,63.91,63.77,63.91,1600.0,60.5723,60.7053,60.5723,60.7053,1600.0
2019-12-03 10:00:00,63.92,63.93,63.78,63.8,8724.0,60.7148,60.7243,60.5818,60.6008,8724.0
2019-12-03 10:05:00,63.8,63.8,63.69,63.72,3600.0,60.6008,60.6008,60.4963,60.5248,3600.0
2019-12-03 10:10:00,63.7,63.76,63.68,63.76,4400.0,60.5058,60.5628,60.4868,60.5628,4400.0
2019-12-03 10:15:00,63.76,63.96,63.74,63.96,6336.0,60.5628,60.7528,60.5438,60.7528,6336.0
2019-12-03 10:20:00,63.95,64.06,63.95,64.04,4000.0,60.7433,60.8478,60.7433,60.8288,4000.0
2019-12-03 10:25:00,64.0,64.0,63.85,63.87,4912.0,60.7908,60.7908,60.6483,60.6673,4912.0
2019-12-03 10:30:00,63.84,64.11,63.84,64.11,17212.0,60.6388,60.8953,60.6388,60.8953,17212.0
2019-12-03 10:35:00,64.06,64.08,63.93,64.01,14800.0,60.8478,60.8668,60.7243,60.8003,14800.0
2019-12-03 10:40:00,63.99,63.99,63.9,63.97,5600.0,60.7813,60.7813,60.6958,60.7623,5600.0
2019-12-03 10:45:00,63.87,63.87,63.8,63.8,2400.0,60.6673,60.6673,60.6008,60.6008,2400.0
2019-12-03 10:50:00,63.78,63.83,63.76,63.83,8400.0,60.5818,60.6293,60.5628,60.6293,8400.0
2019-12-03 10:55:00,63.77,63.86,63.77,63.82,12016.0,60.5723,60.6578,60.5723,60.6198,12016.0
2019-12-03 11:00:00,63.78,63.78,63.63,63.64,5288.0,60.5818,60.5818,60.4393,60.4488,5288.0
2019-12-03 11:05:00,63.64,63.67,63.61,63.67,4052.0,60.4488,60.4773,60.4203,60.4773,4052.0
2019-12-03 11:10:00,63.63,63.74,63.63,63.73,5736.0,60.4393,60.5438,60.4393,60.5343,5736.0
2019-12-03 11:15:00,63.73,63.82,63.73,63.73,5200.0,60.5343,60.6198,60.5343,60.5343,5200.0
2019-12-03 11:20:00,63.73,63.76,63.67,63.67,6020.0,60.5343,60.5628,60.4773,60.4773,6020.0
2019-12-03 11:25:00,63.65,63.68,63.61,63.61,14172.0,60.4583,60.4868,60.4203,60.4203,14172.0
2019-12-03 11:30:00,63.6,63.6,63.55,63.56,11676.0,60.4108,60.4108,60.3634,60.3729,11676.0
2019-12-03 11:35:00,63.55,63.58,63.51,63.58,8448.0,60.3634,60.3919,60.3254,60.3919,8448.0
2019-12-03 11:40:00,63.6,63.6,63.54,63.55,3200.0,60.4108,60.4108,60.3539,60.3634,3200.0
2019-12-03 11:45:00,63.54,63.55,63.53,63.54,3200.0,60.3539,60.3634,60.3444,60.3539,3200.0
2019-12-03 11:50:00,63.54,63.55,63.5,63.52,8400.0,60.3539,60.3634,60.3159,60.3349,8400.0
2019-12-03 11:55:00,63.52,63.56,63.51,63.52,17216.0,60.3349,60.3729,60.3254,60.3349,17216.0
2019-12-03 12:00:00,63.48,63.5,63.38,63.39,15876.0,60.2969,60.3159,60.2019,60.2114,15876.0
2019-12-03 12:05:00,63.38,63.45,63.37,63.45,8872.0,60.2019,60.2684,60.1924,60.2684,8872.0
2019-12-03 12:10:00,63.46,63.46,63.39,63.43,45420.0,60.2779,60.2779,60.2114,60.2494,45420.0
2019-12-03 12:15:00,63.43,63.52,63.41,63.52,24072.0,60.2494,60.3349,60.2304,60.3349,24072.0
2019-12-03 12:20:00,63.55,63.57,63.52,63.57,5800.0,60.3634,60.3824,60.3349,60.3824,5800.0
2019-12-03 12:25:00,63.58,63.6,63.55,63.55,11200.0,60.3919,60.4108,60.3634,60.3634,11200.0
2019-12-03 12:30:00,63.55,63.57,63.49,63.57,16812.0,60.3634,60.3824,60.3064,60.3824,16812.0
2019-12-03 12:35:00,63.58,63.6,63.53,63.57,20232.0,60.3919,60.4108,60.3444,60.3824,20232.0
2019-12-03 12:40:00,63.58,63.59,63.54,63.56,9200.0,60.3919,60.4013,60.3539,60.3729,9200.0
2019-12-03 12:45:00,63.59,63.65,63.59,63.64,12400.0,60.4013,60.4583,60.4013,60.4488,12400.0
2019-12-03 12:50:00,63.64,63.68,63.64,63.66,10800.0,60.4488,60.4868,60.4488,60.4678,10800.0
2019-12-03 12:55:00,63.65,63.68,63.65,63.67,6296.0,60.4583,60.4868,60.4583,60.4773,6296.0
2019-12-03 13:00:00,63.68,63.77,63.67,63.77,6400.0,60.4868,60.5723,60.4773,60.5723,6400.0
2019-12-03 13:05:00,63.77,63.81,63.77,63.81,3600.0,60.5723,60.6103,60.5723,60.6103,3600.0
2019-12-03 13:10:00,63.78,63.81,63.78,63.81,3128.0,60.5818,60.6103,60.5818,60.6103,3128.0
2019-12-03 13:15:00,63.79,63.84,63.78,63.83,15200.0,60.5913,60.6388,60.5818,60.6293,15200.0
2019-12-03 13:20:00,63.85,63.9,63.85,63.9,4400.0,60.6483,60.6958,60.6483,60.6958,4400.0
2019-12-03 13:25:00,63.85,63.89,63.84,63.88,5712.0,60.6483,60.6863,60.6388,60.6768,5712.0
2019-12-03 13:30:00,63.88,63.89,63.81,63.89,21372.0,60.6768,60.6863,60.6103,60.6863,21372.0
2019-12-03 13:35:00,63.9,63.94,63.9,63.94,5068.0,60.6958,60.7338,60.6958,60.7338,5068.0
2019-12-03 13:40:00,63.96,64.01,63.94,63.99,33536.0,60.7528,60.8003,60.7338,60.7813,33536.0
2019-12-03 13:45:00,63.99,63.99,63.88,63.88,19044.0,60.7813,60.7813,60.6768,60.6768,19044.0
2019-12-03 13:50:00,63.84,63.86,63.83,63.84,17904.0,60.6388,60.6578,60.6293,60.6388,17904.0
2019-12-03 13:55:00,63.85,63.88,63.85,63.87,8464.0,60.6483,60.6768,60.6483,60.6673,8464.0
2019-12-03 14:00:00,63.9,63.93,63.89,63.93,12400.0,60.6958,60.7243,60.6863,60.7243,12400.0
2019-12-03 14:05:00,63.92,63.93,63.84,63.84,10396.0,60.7148,60.7243,60.6388,60.6388,10396.0
2019-12-03 14:10:00,63.81,63.87,63.8,63.83,18320.0,60.6103,60.6673,60.6008,60.6293,18320.0
2019-12-03 14:15:00,63.81,63.81,63.76,63.8,2944.0,60.6103,60.6103,60.5628,60.6008,2944.0
2019-12-03 14:20:00,63.77,63.79,63.75,63.75,4404.0,60.5723,60.5913,60.5533,60.5533,4404.0
2019-12-03 14:25:00,63.72,63.77,63.72,63.77,2000.0,60.5248,60.5723,60.5248,60.5723,2000.0
2019-12-03 14:30:00,63.74,63.74,63.72,63.74,4800.0,60.5438,60.5438,60.5248,60.5438,4800.0
2019-12-03 14:35:00,63.74,63.77,63.74,63.76,2000.0,60.5438,60.5723,60.5438,60.5628,2000.0
2019-12-03 14:40:00,63.76,63.82,63.76,63.77,14000.0,60.5628,60.6198,60.5628,60.5723,14000.0
2019-12-03 14:45:00,63.76,63.78,63.76,63.78,2020.0,60.5628,60.5818,60.5628,60.5818,2020.0
2019-12-03 14:50:00,63.8,63.84,63.79,63.79,8520.0,60.6008,60.6388,60.5913,60.5913,8520.0
2019-12-03 14:55:00,63.77,63.82,63.77,63.8,7600.0,60.5723,60.6198,60.5723,60.6008,7600.0
2019-12-03 15:00:00,63.8,63.81,63.73,63.74,14996.0,60.6008,60.6103,60.5343,60.5438,14996.0
2019-12-03 15:05:00,63.74,63.74,63.66,63.7,18332.0,60.5438,60.5438,60.4678,60.5058,18332.0
2019-12-03 15:10:00,63.68,63.76,63.68,63.74,10400.0,60.4868,60.5628,60.4868,60.5438,10400.0
2019-12-03 15:15:00,63.75,63.76,63.74,63.74,5200.0,60.5533,60.5628,60.5438,60.5438,5200.0
2019-12-03 15:20:00,63.75,63.91,63.74,63.9,32000.0,60.5533,60.7053,60.5438,60.6958,32000.0
2019-12-03 15:25:00,63.9,63.91,63.84,63.85,19400.0,60.6958,60.7053,60.6388,60.6483,19400.0
2019-12-03 15:30:00,63.85,63.87,63.81,63.81,18416.0,60.6483,60.6673,60.6103,60.6103,18416.0
2019-12-03 15:35:00,63.78,63.8,63.74,63.78,11600.0,60.5818,60.6008,60.5438,60.5818,11600.0
2019-12-03 15:40:00,63.77,63.79,63.74,63.75,12400.0,60.5723,60.5913,60.5438,60.5533,12400.0
2019-12-03 15:45:00,63.74,63.84,63.74,63.82,30800.0,60.5438,60.6388,60.5438,60.6198,30800.0
2019-12-03 15:50:00,63.84,63.87,63.81,63.84,70512.0,60.6388,60.6673,60.6103,60.6388,70512.0
2019-12-03 15:55:00,63.83,63.96,63.8,63.88,134212.0,60.6293,60.7528,60.6008,60.6768,134212.0
2019-12-04 09:30:00,64.13,64.36,64.03,64.07,25008.0,60.9143,61.1327,60.8193,60.8573,25008.0
2019-12-04 09:35:00,64.19,64.19,64.08,64.16,9316.0,60.9713,60.9713,60.8668,60.9428,9316.0
2019-12-04 09:40:00,64.23,64.23,64.08,64.08,4000.0,61.0093,61.0093,60.8668,60.8668,4000.0
2019-12-04 09:45:00,64.2,64.3,64.2,64.25,6400.0,60.9808,61.0757,60.9808,61.0283,6400.0
2019-12-04 09:50:00,64.26,64.53,64.24,64.48,12472.0,61.0378,61.2942,61.0188,61.2467,12472.0
2019-12-04 09:55:00,64.52,64.7,64.52,64.7,3200.0,61.2847,61.4557,61.2847,61.4557,3200.0
2019-12-04 10:00:00,64.58,64.63,64.49,64.54,8236.0,61.3417,61.3892,61.2562,61.3037,8236.0
2019-12-04 10:05:00,64.6,64.61,64.48,64.5,5600.0,61.3607,61.3702,61.2467,61.2657,5600.0
2019-12-04 10:10:00,64.45,64.5,64.37,64.44,12804.0,61.2182,61.2657,61.1422,61.2087,12804.0
2019-12-04 10:15:00,64.51,64.51,64.29,64.29,12412.0,61.2752,61.2752,61.0662,61.0662,12412.0
2019-12-04 10:20:00,64.26,64.28,64.22,64.22,2728.0,61.0378,61.0568,60.9998,60.9998,2728.0
2019-12-04 10:25:00,64.22,64.24,64.18,64.23,5476.0,60.9998,61.0188,60.9618,61.0093,5476.0
2019-12-04 10:30:00,64.17,64.28,64.17,64.25,2000.0,60.9523,61.0568,60.9523,61.0283,2000.0
2019-12-04 10:35:00,64.21,64.23,64.18,64.18,2000.0,60.9903,61.0093,60.9618,60.9618,2000.0
2019-12-04 10:40:00,64.17,64.24,64.17,64.2,4000.0,60.9523,61.0188,60.9523,60.9808,4000.0
2019-12-04 10:45:00,64.24,64.24,64.2,64.24,3200.0,61.0188,61.0188,60.9808,61.0188,3200.0
2019-12-04 10:50:00,64.21,64.21,64.14,64.14,12760.0,60.9903,60.9903,60.9238,60.9238,12760.0
2019-12-04 10:55:00,64.11,64.16,64.11,64.11,5680.0,60.8953,60.9428,60.8953,60.8953,5680.0
2019-12-04 11:00:00,64.08,64.09,64.02,64.05,8800.0,60.8668,60.8763,60.8098,60.8383,8800.0
2019-12-04 11:05:00,64.01,64.03,63.98,63.98,3200.0,60.8003,60.8193,60.7718,60.7718,3200.0
2019-12-04 11:10:00,63.99,63.99,63.94,63.94,5000.0,60.7813,60.7813,60.7338,60.7338,5000.0
2019-12-04 11:15:00,63.91,63.97,63.91,63.95,4000.0,60.7053,60.7623,60.7053,60.7433,4000.0
2019-12-04 11:20:00,63.99,64.08,63.99,64.08,3360.0,60.7813,60.8668,60.7813,60.8668,3360.0
2019-12-04 11:25:00,64.08,64.14,64.08,64.09,4800.0,60.8668,60.9238,60.8668,60.8763,4800.0
2019-12-04 11:30:00,64.11,64.13,64.06,64.11,7124.0,60.8953,60.9143,60.8478,60.8953,7124.0
2019-12-04 11:35:00,64.11,64.14,64.11,64.13,4000.0,60.8953,60.9238,60.8953,60.9143,4000.0
2019-12-04 11:40:00,64.14,64.17,64.09,64.15,10860.0,60.9238,60.9523,60.8763,60.9333,10860.0
2019-12-04 11:45:00,64.12,64.12,64.1,64.12,1716.0,60.9048,60.9048,60.8858,60.9048,1716.0
2019-12-04 11:50:00,64.08,64.08,64.04,64.05,7200.0,60.8668,60.8668,60.8288,60.8383,7200.0
2019-12-04 11:55:00,64.03,64.05,64.01,64.01,10352.0,60.8193,60.8383,60.8003,60.8003,10352.0
2019-12-04 12:00:00,63.97,63.97,63.96,63.96,1600.0,60.7623,60.7623,60.7528,60.7528,1600.0
2019-12-04 12:05:00,63.97,63.98,63.94,63.94,8000.0,60.7623,60.7718,60.7338,60.7338,8000.0
2019-12-04 12:10:00,63.96,63.98,63.92,63.92,3200.0,60.7528,60.7718,60.7148,60.7148,3200.0
2019-12-04 12:15:00,63.91,63.91,63.85,63.86,5136.0,60.7053,60.7053,60.6483,60.6578,5136.0
2019-12-04 12:20:00,63.84,63.84,63.84,63.84,400.0,60.6388,60.6388,60.6388,60.6388,400.0
2019-12-04 12:25:00,63.85,63.85,63.79,63.83,31608.0,60.6483,60.6483,60.5913,60.6293,31608.0
2019-12-04 12:30:00,63.83,63.84,63.79,63.79,6856.0,60.6293,60.6388,60.5913,60.5913,6856.0
2019-12-04 12:35:00,63.79,63.79,63.74,63.78,9120.0,60.5913,60.5913,60.5438,60.5818,9120.0
2019-12-04 12:40:00,63.77,63.81,63.77,63.8,2444.0,60.5723,60.6103,60.5723,60.6008,2444.0
2019-12-04 12:45:00,63.81,63.84,63.81,63.84,2400.0,60.6103,60.6388,60.6103,60.6388,2400.0
2019-12-04 12:50:00,63.85,63.86,63.81,63.81,6328.0,60.6483,60.6578,60.6103,60.6103,6328.0
2019-12-04 12:55:00,63.85,63.86,63.83,63.86,4640.0,60.6483,60.6578,60.6293,60.6578,4640.0
2019-12-04 13:00:00,63.89,63.89,63.84,63.87,9104.0,60.6863,60.6863,60.6388,60.6673,9104.0
2019-12-04 13:05:00,63.88,63.89,63.84,63.87,10400.0,60.6768,60.6863,60.6388,60.6673,10400.0
2019-12-04 13:10:00,63.9,63.91,63.9,63.91,1200.0,60.6958,60.7053,60.6958,60.7053,1200.0
2019-12-04 13:15:00,63.89,63.91,63.89,63.91,800.0,60.6863,60.7053,60.6863,60.7053,800.0
2019-12-04 13:20:00,63.88,63.91,63.88,63.91,2000.0,60.6768,60.7053,60.6768,60.7053,2000.0
2019-12-04 13:25:00,63.93,63.96,63.9,63.92,15240.0,60.7243,60.7528,60.6958,60.7148,15240.0
2019-12-04 13:30:00,63.94,63.94,63.87,63.87,800.0,60.7338,60.7338,60.6673,60.6673,800.0
2019-12-04 13:35:00,63.88,63.88,63.84,63.85,3292.0,60.6768,60.6768,60.6388,60.6483,3292.0
2019-12-04 13:40:00,63.86,63.86,63.82,63.82,800.0,60.6578,60.6578,60.6198,60.6198,800.0
2019-12-04 13:45:00,63.82,63.85,63.79,63.85,8796.0,60.6198,60.6483,60.5913,60.6483,8796.0
2019-12-04 13:50:00,63.84,63.84,63.78,63.79,5380.0,60.6388,60.6388,60.5818,60.5913,5380.0
2019-12-04 13:55:00,63.77,63.77,63.75,63.76,6800.0,60.5723,60.5723,60.5533,60.5628,6800.0
2019-12-04 14:00:00,63.77,63.79,63.74,63.79,12800.0,60.5723,60.5913,60.5438,60.5913,12800.0
2019-12-04 14:05:00,63.77,63.81,63.76,63.76,6192.0,60.5723,60.6103,60.5628,60.5628,6192.0
2019-12-04 14:10:00,63.78,63.81,63.76,63.81,3672.0,60.5818,60.6103,60.5628,60.6103,3672.0
2019-12-04 14:15:00,63.83,63.85,63.83,63.85,4800.0,60.6293,60.6483,60.6293,60.6483,4800.0
2019-12-04 14:20:00,63.87,63.89,63.87,63.88,2800.0,60.6673,60.6863,60.6673,60.6768,2800.0
2019-12-04 14:25:00,63.91,63.92,63.91,63.92,4000.0,60.7053,60.7148,60.7053,60.7148,4000.0
2019-12-04 14:30:00,63.94,63.97,63.93,63.96,5200.0,60.7338,60.7623,60.7243,60.7528,5200.0
2019-12-04 14:35:00,63.94,63.98,63.94,63.97,5200.0,60.7338,60.7718,60.7338,60.7623,5200.0
2019-12-04 14:40:00,63.97,63.97,63.95,63.96,3200.0,60.7623,60.7623,60.7433,60.7528,3200.0
2019-12-04 14:45:00,63.96,63.99,63.96,63.98,4400.0,60.7528,60.7813,60.7528,60.7718,4400.0
2019-12-04 14:50:00,63.98,64.03,63.98,64.03,2800.0,60.7718,60.8193,60.7718,60.8193,2800.0
2019-12-04 14:55:00,64.04,64.04,64.03,64.03,4800.0,60.8288,60.8288,60.8193,60.8193,4800.0
2019-12-04 15:00:00,64.03,64.06,63.99,64.02,15476.0,60.8193,60.8478,60.7813,60.8098,15476.0
2019-12-04 15:05:00,64.03,64.04,63.98,63.98,4800.0,60.8193,60.8288,60.7718,60.7718,4800.0
2019-12-04 15:10:00,63.99,63.99,63.98,63.99,4000.0,60.7813,60.7813,60.7718,60.7813,4000.0
2019-12-04 15:15:00,63.99,63.99,63.96,63.96,3600.0,60.7813,60.7813,60.7528,60.7528,3600.0
2019-12-04 15:20:00,63.96,63.98,63.94,63.94,4000.0,60.7528,60.7718,60.7338,60.7338,4000.0
2019-12-04 15:25:00,63.94,63.95,63.94,63.94,2800.0,60.7338,60.7433,60.7338,60.7338,2800.0
2019-12-04 15:30:00,63.93,63.95,63.82,63.85,14372.0,60.7243,60.7433,60.6198,60.6483,14372.0
2019-12-04 15:35:00,63.85,63.85,63.81,63.82,9200.0,60.6483,60.6483,60.6103,60.6198,9200.0
2019-12-04 15:40:00,63.82,63.82,63.77,63.79,14856.0,60.6198,60.6198,60.5723,60.5913,14856.0
2019-12-04 15:45:00,63.8,63.92,63.8,63.92,15200.0,60.6008,60.7148,60.6008,60.7148,15200.0
2019-12-04 15:50:00,63.92,63.92,63.68,63.7,43564.0,60.7148,60.7148,60.4868,60.5058,43564.0
2019-12-04 15:55:00,63.72,63.82,63.72,63.74,103236.0,60.5248,60.6198,60.5248,60.5438,103236.0
2019-12-05 09:30:00,63.79,63.94,63.7,63.9,21856.0,60.5913,60.7338,60.5058,60.6958,21856.0
2019-12-05 09:35:00,63.81,63.88,63.75,63.87,4800.0,60.6103,60.6768,60.5533,60.6673,4800.0
2019-12-05 09:40:00,63.9,63.9,63.83,63.83,2544.0,60.6958,60.6958,60.6293,60.6293,2544.0
2019-12-05 09:45:00,63.85,63.85,63.75,63.75,4400.0,60.6483,60.6483,60.5533,60.5533,4400.0
2019-12-05 09:50:00,63.75,63.79,63.66,63.79,5200.0,60.5533,60.5913,60.4678,60.5913,5200.0
2019-12-05 09:55:00,63.85,63.87,63.8,63.81,6400.0,60.6483,60.6673,60.6008,60.6103,6400.0
2019-12-05 10:00:00,63.77,63.82,63.77,63.8,3352.0,60.5723,60.6198,60.5723,60.6008,3352.0
2019-12-05 10:05:00,63.74,63.82,63.58,63.58,5200.0,60.5438,60.6198,60.3919,60.3919,5200.0
2019-12-05 10:10:00,63.62,63.62,63.55,63.55,800.0,60.4298,60.4298,60.3634,60.3634,800.0
2019-12-05 10:15:00,63.54,63.65,63.54,63.56,4800.0,60.3539,60.4583,60.3539,60.3729,4800.0
2019-12-05 10:20:00,63.54,63.62,63.54,63.6,8400.0,60.3539,60.4298,60.3539,60.4108,8400.0
2019-12-05 10:25:00,63.6,63.6,63.55,63.57,4400.0,60.4108,60.4108,60.3634,60.3824,4400.0
2019-12-05 10:30:00,63.55,63.58,63.49,63.52,14524.0,60.3634,60.3919,60.3064,60.3349,14524.0
2019-12-05 10:35:00,63.51,63.52,63.45,63.45,10604.0,60.3254,60.3349,60.2684,60.2684,10604.0
2019-12-05 10:40:00,63.42,63.47,63.42,63.43,4000.0,60.2399,60.2874,60.2399,60.2494,4000.0
2019-12-05 10:45:00,63.47,63.52,63.47,63.5,12400.0,60.2874,60.3349,60.2874,60.3159,12400.0
2019-12-05 10:50:00,63.5,63.53,63.43,63.49,22512.0,60.3159,60.3444,60.2494,60.3064,22512.0
2019-12-05 10:55:00,63.52,63.59,63.5,63.59,9200.0,60.3349,60.4013,60.3159,60.4013,9200.0
2019-12-05 11:00:00,63.58,63.6,63.52,63.58,31512.0,60.3919,60.4108,60.3349,60.3919,31512.0
2019-12-05 11:05:00,63.58,63.69,63.54,63.68,16008.0,60.3919,60.4963,60.3539,60.4868,16008.0
2019-12-05 11:10:00,63.68,63.68,63.63,63.68,16164.0,60.4868,60.4868,60.4393,60.4868,16164.0
2019-12-05 11:15:00,63.66,63.68,63.66,63.68,24508.0,60.4678,60.4868,60.4678,60.4868,24508.0
2019-12-05 11:20:00,63.68,63.75,63.67,63.74,24012.0,60.4868,60.5533,60.4773,60.5438,24012.0
2019-12-05 11:25:00,63.71,63.83,63.7,63.83,7932.0,60.5153,60.6293,60.5058,60.6293,7932.0
2019-12-05 11:30:00,63.85,63.88,63.73,63.73,2800.0,60.6483,60.6768,60.5343,60.5343,2800.0
2019-12-05 11:35:00,63.66,63.66,63.56,63.58,7600.0,60.4678,60.4678,60.3729,60.3919,7600.0
2019-12-05 11:40:00,63.57,63.57,63.51,63.51,2000.0,60.3824,60.3824,60.3254,60.3254,2000.0
2019-12-05 11:45:00,63.51,63.51,63.51,63.51,0.0,60.3254,60.3254,60.3254,60.3254,0.0
2019-12-05 11:50:00,63.48,63.5,63.43,63.43,4400.0,60.2969,60.3159,60.2494,60.2494,4400.0
2019-12-05 11:55:00,63.45,63.47,63.43,63.43,12788.0,60.2684,60.2874,60.2494,60.2494,12788.0
2019-12-05 12:00:00,63.43,63.45,63.43,63.43,3144.0,60.2494,60.2684,60.2494,60.2494,3144.0
2019-12-05 12:05:00,63.43,63.43,63.42,63.42,3200.0,60.2494,60.2494,60.2399,60.2399,3200.0
2019-12-05 12:10:00,63.41,63.41,63.4,63.4,3600.0,60.2304,60.2304,60.2209,60.2209,3600.0
2019-12-05 12:15:00,63.44,63.44,63.44,63.44,1600.0,60.2589,60.2589,60.2589,60.2589,1600.0
2019-12-05 12:20:00,63.42,63.42,63.41,63.41,2400.0,60.2399,60.2399,60.2304,60.2304,2400.0
2019-12-05 12:25:00,63.41,63.44,63.41,63.44,1200.0,60.2304,60.2589,60.2304,60.2589,1200.0
2019-12-05 12:30:00,63.44,63.44,63.4,63.42,5200.0,60.2589,60.2589,60.2209,60.2399,5200.0
2019-12-05 12:35:00,63.41,63.44,63.41,63.43,3036.0,60.2304,60.2589,60.2304,60.2494,3036.0
2019-12-05 12:40:00,63.44,63.47,63.43,63.47,6780.0,60.2589,60.2874,60.2494,60.2874,6780.0
2019-12-05 12:45:00,63.47,63.63,63.47,63.61,5236.0,60.2874,60.4393,60.2874,60.4203,5236.0
2019-12-05 12:50:00,63.65,63.65,63.63,63.65,1200.0,60.4583,60.4583,60.4393,60.4583,1200.0
2019-12-05 12:55:00,63.63,63.64,63.63,63.64,800.0,60.4393,60.4488,60.4393,60.4488,800.0
2019-12-05 13:00:00,63.62,63.62,63.62,63.62,1600.0,60.4298,60.4298,60.4298,60.4298,1600.0
2019-12-05 13:05:00,63.62,63.65,63.62,63.65,2000.0,60.4298,60.4583,60.4298,60.4583,2000.0
2019-12-05 13:10:00,63.65,63.66,63.61,63.62,4288.0,60.4583,60.4678,60.4203,60.4298,4288.0
2019-12-05 13:15:00,63.6,63.6,63.54,63.55,7840.0,60.4108,60.4108,60.3539,60.3634,7840.0
2019-12-05 13:20:00,63.55,63.55,63.52,63.52,2088.0,60.3634,60.3634,60.3349,60.3349,2088.0
2019-12-05 13:25:00,63.52,63.52,63.47,63.47,4400.0,60.3349,60.3349,60.2874,60.2874,4400.0
2019-12-05 13:30:00,63.47,63.6,63.47,63.54,26588.0,60.2874,60.4108,60.2874,60.3539,26588.0
2019-12-05 13:35:00,63.57,63.59,63.57,63.57,2360.0,60.3824,60.4013,60.3824,60.3824,2360.0
2019-12-05 13:40:00,63.6,63.6,63.58,63.59,4000.0,60.4108,60.4108,60.3919,60.4013,4000.0
2019-12-05 13:45:00,63.57,63.58,63.57,63.58,800.0,60.3824,60.3919,60.3824,60.3919,800.0
2019-12-05 13:50:00,63.56,63.56,63.54,63.54,800.0,60.3729,60.3729,60.3539,60.3539,800.0
2019-12-05 13:55:00,63.57,63.59,63.57,63.59,1600.0,60.3824,60.4013,60.3824,60.4013,1600.0
2019-12-05 14:00:00,63.58,63.61,63.56,63.6,12740.0,60.3919,60.4203,60.3729,60.4108,12740.0
2019-12-05 14:05:00,63.6,63.63,63.6,63.63,8160.0,60.4108,60.4393,60.4108,60.4393,8160.0
2019-12-05 14:10:00,63.65,63.72,63.65,63.7,4400.0,60.4583,60.5248,60.4583,60.5058,4400.0
2019-12-05 14:15:00,63.69,63.7,63.69,63.7,1200.0,60.4963,60.5058,60.4963,60.5058,1200.0
2019-12-05 14:20:00,63.71,63.74,63.69,63.7,8400.0,60.5153,60.5438,60.4963,60.5058,8400.0
2019-12-05 14:25:00,63.72,63.82,63.72,63.82,1200.0,60.5248,60.6198,60.5248,60.6198,1200.0
2019-12-05 14:30:00,63.81,63.81,63.8,63.8,3248.0,60.6103,60.6103,60.6008,60.6008,3248.0
2019-12-05 14:35:00,63.8,63.8,63.77,63.77,1312.0,60.6008,60.6008,60.5723,60.5723,1312.0
2019-12-05 14:40:00,63.78,63.78,63.76,63.77,1600.0,60.5818,60.5818,60.5628,60.5723,1600.0
2019-12-05 14:45:00,63.76,63.76,63.73,63.73,2400.0,60.5628,60.5628,60.5343,60.5343,2400.0
2019-12-05 14:50:00,63.76,63.79,63.75,63.79,4800.0,60.5628,60.5913,60.5533,60.5913,4800.0
2019-12-05 14:55:00,63.78,63.83,63.6,63.69,20344.0,60.5818,60.6293,60.4108,60.4963,20344.0
2019-12-05 15:00:00,63.62,63.64,63.62,63.63,1200.0,60.4298,60.4488,60.4298,60.4393,1200.0
2019-12-05 15:05:00,63.67,63.7,63.67,63.69,6000.0,60.4773,60.5058,60.4773,60.4963,6000.0
2019-12-05 15:10:00,63.73,63.74,63.7,63.74,3940.0,60.5343,60.5438,60.5058,60.5438,3940.0
2019-12-05 15:15:00,63.74,63.76,63.74,63.76,1680.0,60.5438,60.5628,60.5438,60.5628,1680.0
2019-12-05 15:20:00,63.77,63.77,63.73,63.76,4400.0,60.5723,60.5723,60.5343,60.5628,4400.0
2019-12-05 15:25:00,63.76,63.76,63.72,63.74,2400.0,60.5628,60.5628,60.5248,60.5438,2400.0
2019-12-05 15:30:00,63.74,63.78,63.73,63.77,7200.0,60.5438,60.5818,60.5343,60.5723,7200.0
2019-12-05 15:35:00,63.76,63.82,63.76,63.81,9600.0,60.5628,60.6198,60.5628,60.6103,9600.0
2019-12-05 15:40:00,63.81,63.81,63.79,63.81,10400.0,60.6103,60.6103,60.5913,60.6103,10400.0
2019-12-05 15:45:00,63.81,63.82,63.77,63.77,6000.0,60.6103,60.6198,60.5723,60.5723,6000.0
2019-12-05 15:50:00,63.74,63.74,63.66,63.66,41260.0,60.5438,60.5438,60.4678,60.4678,41260.0
2019-12-05 15:55:00,63.67,63.69,63.66,63.66,101416.0,60.4773,60.4963,60.4678,60.4678,101416.0
2019-12-06 09:30:00,64.37,64.94,64.31,64.54,69100.0,61.1422,61.6837,61.0852,61.3037,69100.0
2019-12-06 09:35:00,64.53,64.81,64.31,64.35,7000.0,61.2942,61.5602,61.0852,61.1232,7000.0
2019-12-06 09:40:00,64.48,64.48,64.33,64.37,5924.0,61.2467,61.2467,61.1042,61.1422,5924.0
2019-12-06 09:45:00,64.36,64.36,64.25,64.3,13200.0,61.1327,61.1327,61.0283,61.0757,13200.0
2019-12-06 09:50:00,64.31,64.53,64.29,64.53,26404.0,61.0852,61.2942,61.0662,61.2942,26404.0
2019-12-06 09:55:00,64.44,64.49,64.38,64.49,4076.0,61.2087,61.2562,61.1517,61.2562,4076.0
2019-12-06 10:00:00,64.55,64.55,64.44,64.46,12800.0,61.3132,61.3132,61.2087,61.2277,12800.0
2019-12-06 10:05:00,64.45,64.47,64.38,64.46,10184.0,61.2182,61.2372,61.1517,61.2277,10184.0
2019-12-06 10:10:00,64.49,64.55,64.46,64.55,8800.0,61.2562,61.3132,61.2277,61.3132,8800.0
2019-12-06 10:15:00,64.6,64.62,64.52,64.58,18092.0,61.3607,61.3797,61.2847,61.3417,18092.0
2019-12-06 10:20:00,64.57,64.58,64.53,64.53,14820.0,61.3322,61.3417,61.2942,61.2942,14820.0
2019-12-06 10:25:00,64.54,64.54,64.46,64.5,14000.0,61.3037,61.3037,61.2277,61.2657,14000.0
2019-12-06 10:30:00,64.47,64.48,64.4,64.4,6024.0,61.2372,61.2467,61.1707,61.1707,6024.0
2019-12-06 10:35:00,64.36,64.4,64.28,64.37,10880.0,61.1327,61.1707,61.0568,61.1422,10880.0
2019-12-06 10:40:00,64.41,64.49,64.41,64.43,20400.0,61.1802,61.2562,61.1802,61.1992,20400.0
2019-12-06 10:45:00,64.46,64.52,64.45,64.5,6000.0,61.2277,61.2847,61.2182,61.2657,6000.0
2019-12-06 10:50:00,64.45,64.48,64.44,64.46,7380.0,61.2182,61.2467,61.2087,61.2277,7380.0
2019-12-06 10:55:00,64.49,64.49,64.44,64.46,13020.0,61.2562,61.2562,61.2087,61.2277,13020.0
2019-12-06 11:00:00,64.48,64.54,64.44,64.52,4916.0,61.2467,61.3037,61.2087,61.2847,4916.0
2019-12-06 11:05:00,64.51,64.52,64.45,64.5,8740.0,61.2752,61.2847,61.2182,61.2657,8740.0
2019-12-06 11:10:00,64.52,64.53,64.45,64.48,11080.0,61.2847,61.2942,61.2182,61.2467,11080.0
2019-12-06 11:15:00,64.5,64.54,64.47,64.54,6440.0,61.2657,61.3037,61.2372,61.3037,6440.0
2019-12-06 11:20:00,64.57,64.6,64.57,64.6,1200.0,61.3322,61.3607,61.3322,61.3607,1200.0
2019-12-06 11:25:00,64.62,64.66,64.62,64.66,4000.0,61.3797,61.4177,61.3797,61.4177,4000.0
2019-12-06 11:30:00,64.64,64.67,64.61,64.67,4000.0,61.3987,61.4272,61.3702,61.4272,4000.0
2019-12-06 11:35:00,64.67,64.69,64.65,64.65,2960.0,61.4272,61.4462,61.4082,61.4082,2960.0
2019-12-06 11:40:00,64.65,64.65,64.61,64.63,8000.0,61.4082,61.4082,61.3702,61.3892,8000.0
2019-12-06 11:45:00,64.61,64.66,64.61,64.62,6180.0,61.3702,61.4177,61.3702,61.3797,6180.0
2019-12-06 11:50:00,64.61,64.61,64.6,64.6,1200.0,61.3702,61.3702,61.3607,61.3607,1200.0
2019-12-06 11:55:00,64.58,64.58,64.53,64.53,2400.0,61.3417,61.3417,61.2942,61.2942,2400.0
2019-12-06 12:00:00,64.53,64.55,64.51,64.55,6000.0,61.2942,61.3132,61.2752,61.3132,6000.0
2019-12-06 12:05:00,64.52,64.52,64.51,64.52,1200.0,61.2847,61.2847,61.2752,61.2847,1200.0
2019-12-06 12:10:00,64.52,64.56,64.52,64.56,2932.0,61.2847,61.3227,61.2847,61.3227,2932.0
2019-12-06 12:15:00,64.54,64.6,64.53,64.6,6308.0,61.3037,61.3607,61.2942,61.3607,6308.0
2019-12-06 12:20:00,64.59,64.59,64.57,64.58,2800.0,61.3512,61.3512,61.3322,61.3417,2800.0
2019-12-06 12:25:00,64.58,64.62,64.57,64.62,9760.0,61.3417,61.3797,61.3322,61.3797,9760.0
2019-12-06 12:30:00,64.6,64.61,64.52,64.52,18600.0,61.3607,61.3702,61.2847,61.2847,18600.0
2019-12-06 12:35:00,64.46,64.46,64.4,64.43,6348.0,61.2277,61.2277,61.1707,61.1992,6348.0
2019-12-06 12:40:00,64.47,64.47,64.47,64.47,860.0,61.2372,61.2372,61.2372,61.2372,860.0
2019-12-06 12:45:00,64.45,64.47,64.43,64.43,3200.0,61.2182,61.2372,61.1992,61.1992,3200.0
2019-12-06 12:50:00,64.43,64.48,64.43,64.48,3200.0,61.1992,61.2467,61.1992,61.2467,3200.0
2019-12-06 12:55:00,64.44,64.44,64.4,64.42,4800.0,61.2087,61.2087,61.1707,61.1897,4800.0
2019-12-06 13:00:00,64.43,64.44,64.38,64.38,4000.0,61.1992,61.2087,61.1517,61.1517,4000.0
2019-12-06 13:05:00,64.35,64.39,64.35,64.36,2016.0,61.1232,61.1612,61.1232,61.1327,2016.0
2019-12-06 13:10:00,64.35,64.35,64.34,64.35,1200.0,61.1232,61.1232,61.1137,61.1232,1200.0
2019-12-06 13:15:00,64.33,64.36,64.32,64.32,4000.0,61.1042,61.1327,61.0947,61.0947,4000.0
2019-12-06 13:20:00,64.31,64.33,64.3,64.33,4400.0,61.0852,61.1042,61.0757,61.1042,4400.0
2019-12-06 13:25:00,64.35,64.35,64.33,64.33,2404.0,61.1232,61.1232,61.1042,61.1042,2404.0
2019-12-06 13:30:00,64.3,64.3,64.28,64.28,3200.0,61.0757,61.0757,61.0568,61.0568,3200.0
2019-12-06 13:35:00,64.28,64.28,64.23,64.28,2800.0,61.0568,61.0568,61.0093,61.0568,2800.0
2019-12-06 13:40:00,64.27,64.27,64.27,64.27,1600.0,61.0473,61.0473,61.0473,61.0473,1600.0
2019-12-06 13:45:00,64.26,64.26,64.18,64.19,54344.0,61.0378,61.0378,60.9618,60.9713,54344.0
2019-12-06 13:50:00,64.17,64.17,64.08,64.1,7808.0,60.9523,60.9523,60.8668,60.8858,7808.0
2019-12-06 13:55:00,64.14,64.14,64.11,64.14,4800.0,60.9238,60.9238,60.8953,60.9238,4800.0
2019-12-06 14:00:00,64.14,64.17,64.14,64.16,6800.0,60.9238,60.9523,60.9238,60.9428,6800.0
2019-12-06 14:05:00,64.14,64.16,64.14,64.16,1600.0,60.9238,60.9428,60.9238,60.9428,1600.0
2019-12-06 14:10:00,64.17,64.23,64.15,64.17,10956.0,60.9523,61.0093,60.9333,60.9523,10956.0
2019-12-06 14:15:00,64.13,64.18,64.13,64.17,2000.0,60.9143,60.9618,60.9143,60.9523,2000.0
2019-12-06 14:20:00,64.16,64.21,64.16,64.2,14000.0,60.9428,60.9903,60.9428,60.9808,14000.0
2019-12-06 14:25:00,64.23,64.23,64.16,64.16,2000.0,61.0093,61.0093,60.9428,60.9428,2000.0
2019-12-06 14:30:00,64.16,64.18,64.15,64.17,5600.0,60.9428,60.9618,60.9333,60.9523,5600.0
2019-12-06 14:35:00,64.17,64.17,64.14,64.17,4400.0,60.9523,60.9523,60.9238,60.9523,4400.0
2019-12-06 14:40:00,64.17,64.2,64.16,64.2,4800.0,60.9523,60.9808,60.9428,60.9808,4800.0
2019-12-06 14:45:00,64.18,64.2,64.17,64.17,5200.0,60.9618,60.9808,60.9523,60.9523,5200.0
2019-12-06 14:50:00,64.15,64.15,64.13,64.14,1200.0,60.9333,60.9333,60.9143,60.9238,1200.0
2019-12-06 14:55:00,64.14,64.14,64.12,64.12,3500.0,60.9238,60.9238,60.9048,60.9048,3500.0
2019-12-06 15:00:00,64.11,64.15,64.11,64.15,2400.0,60.8953,60.9333,60.8953,60.9333,2400.0
2019-12-06 15:05:00,64.15,64.19,64.15,64.16,7200.0,60.9333,60.9713,60.9333,60.9428,7200.0
2019-12-06 15:10:00,64.19,64.19,64.14,64.14,5600.0,60.9713,60.9713,60.9238,60.9238,5600.0
2019-12-06 15:15:00,64.14,64.15,64.08,64.11,14636.0,60.9238,60.9333,60.8668,60.8953,14636.0
2019-12-06 15:20:00,64.11,64.11,64.08,64.1,7600.0,60.8953,60.8953,60.8668,60.8858,7600.0
2019-12-06 15:25:00,64.11,64.15,64.11,64.14,9200.0,60.8953,60.9333,60.8953,60.9238,9200.0
2019-12-06 15:30:00,64.13,64.13,64.1,64.12,14872.0,60.9143,60.9143,60.8858,60.9048,14872.0
2019-12-06 15:35:00,64.11,64.11,64.07,64.09,13584.0,60.8953,60.8953,60.8573,60.8763,13584.0
2019-12-06 15:40:00,64.08,64.12,64.08,64.09,14800.0,60.8668,60.9048,60.8668,60.8763,14800.0
2019-12-06 15:45:00,64.09,64.1,64.04,64.05,13640.0,60.8763,60.8858,60.8288,60.8383,13640.0
2019-12-06 15:50:00,64.05,64.08,63.97,64.01,54012.0,60.8383,60.8668,60.7623,60.8003,54012.0
2019-12-06 15:55:00,64.1,64.1,63.99,64.06,120700.0,60.8858,60.8858,60.7813,60.8478,120700.0
2019-12-09 09:30:00,64.11,64.11,63.83,63.83,18820.0,60.8953,60.8953,60.6293,60.6293,18820.0
2019-12-09 09:35:00,63.79,63.88,63.78,63.86,4400.0,60.5913,60.6768,60.5818,60.6578,4400.0
2019-12-09 09:40:00,63.76,63.94,63.7,63.94,27896.0,60.5628,60.7338,60.5058,60.7338,27896.0
2019-12-09 09:45:00,63.85,63.85,63.75,63.75,2800.0,60.6483,60.6483,60.5533,60.5533,2800.0
2019-12-09 09:50:00,63.76,63.82,63.76,63.76,4616.0,60.5628,60.6198,60.5628,60.5628,4616.0
2019-12-09 09:55:00,63.72,63.74,63.66,63.7,4352.0,60.5248,60.5438,60.4678,60.5058,4352.0
2019-12-09 10:00:00,63.67,63.91,63.67,63.86,18156.0,60.4773,60.7053,60.4773,60.6578,18156.0
2019-12-09 10:05:00,63.85,63.99,63.85,63.9,8072.0,60.6483,60.7813,60.6483,60.6958,8072.0
2019-12-09 10:10:00,63.93,63.93,63.83,63.84,3964.0,60.7243,60.7243,60.6293,60.6388,3964.0
2019-12-09 10:15:00,63.85,63.85,63.79,63.82,10092.0,60.6483,60.6483,60.5913,60.6198,10092.0
2019-12-09 10:20:00,63.85,63.97,63.84,63.93,12720.0,60.6483,60.7623,60.6388,60.7243,12720.0
2019-12-09 10:25:00,63.94,63.96,63.91,63.94,2860.0,60.7338,60.7528,60.7053,60.7338,2860.0
2019-12-09 10:30:00,63.93,63.98,63.92,63.97,44760.0,60.7243,60.7718,60.7148,60.7623,44760.0
2019-12-09 10:35:00,63.96,63.97,63.9,63.95,14660.0,60.7528,60.7623,60.6958,60.7433,14660.0
2019-12-09 10:40:00,63.93,63.97,63.88,63.97,13040.0,60.7243,60.7623,60.6768,60.7623,13040.0
2019-12-09 10:45:00,64.01,64.01,63.99,64.01,1300.0,60.8003,60.8003,60.7813,60.8003,1300.0
2019-12-09 10:50:00,64.08,64.08,64.0,64.0,4000.0,60.8668,60.8668,60.7908,60.7908,4000.0
2019-12-09 10:55:00,64.02,64.04,64.01,64.03,12800.0,60.8098,60.8288,60.8003,60.8193,12800.0
2019-12-09 11:00:00,63.99,64.04,63.92,63.92,12052.0,60.7813,60.8288,60.7148,60.7148,12052.0
2019-12-09 11:05:00,63.92,63.96,63.84,63.85,18548.0,60.7148,60.7528,60.6388,60.6483,18548.0
2019-12-09 11:10:00,63.88,63.88,63.85,63.85,1200.0,60.6768,60.6768,60.6483,60.6483,1200.0
2019-12-09 11:15:00,63.82,63.84,63.79,63.8,8860.0,60.6198,60.6388,60.5913,60.6008,8860.0
2019-12-09 11:20:00,63.78,63.8,63.77,63.79,3200.0,60.5818,60.6008,60.5723,60.5913,3200.0
2019-12-09 11:25:00,63.81,63.9,63.81,63.89,6000.0,60.6103,60.6958,60.6103,60.6863,6000.0
2019-12-09 11:30:00,63.9,63.96,63.9,63.94,6488.0,60.6958,60.7528,60.6958,60.7338,6488.0
2019-12-09 11:35:00,63.97,64.02,63.97,64.02,2096.0,60.7623,60.8098,60.7623,60.8098,2096.0
2019-12-09 11:40:00,64.01,64.01,64.0,64.0,1200.0,60.8003,60.8003,60.7908,60.7908,1200.0
2019-12-09 11:45:00,64.01,64.01,63.99,63.99,2400.0,60.8003,60.8003,60.7813,60.7813,2400.0
2019-12-09 11:50:00,63.99,64.02,63.99,64.0,2396.0,60.7813,60.8098,60.7813,60.7908,2396.0
2019-12-09 11:55:00,63.97,63.97,63.94,63.94,2056.0,60.7623,60.7623,60.7338,60.7338,2056.0
2019-12-09 12:00:00,63.96,63.98,63.94,63.98,7600.0,60.7528,60.7718,60.7338,60.7718,7600.0
2019-12-09 12:05:00,63.97,63.97,63.87,63.87,1200.0,60.7623,60.7623,60.6673,60.6673,1200.0
2019-12-09 12:10:00,63.92,63.94,63.92,63.94,1200.0,60.7148,60.7338,60.7148,60.7338,1200.0
2019-12-09 12:15:00,63.98,64.04,63.96,63.96,7600.0,60.7718,60.8288,60.7528,60.7528,7600.0
2019-12-09 12:20:00,63.94,63.94,63.92,63.92,1200.0,60.7338,60.7338,60.7148,60.7148,1200.0
2019-12-09 12:25:00,63.88,63.92,63.74,63.75,36536.0,60.6768,60.7148,60.5438,60.5533,36536.0
2019-12-09 12:30:00,63.74,63.74,63.71,63.74,2944.0,60.5438,60.5438,60.5153,60.5438,2944.0
2019-12-09 12:35:00,63.74,63.79,63.74,63.79,2800.0,60.5438,60.5913,60.5438,60.5913,2800.0
2019-12-09 12:40:00,63.75,63.75,63.74,63.75,3520.0,60.5533,60.5533,60.5438,60.5533,3520.0
2019-12-09 12:45:00,63.75,63.77,63.75,63.76,10692.0,60.5533,60.5723,60.5533,60.5628,10692.0
2019-12-09 12:50:00,63.76,63.77,63.75,63.77,2000.0,60.5628,60.5723,60.5533,60.5723,2000.0
2019-12-09 12:55:00,63.76,63.77,63.73,63.74,7748.0,60.5628,60.5723,60.5343,60.5438,7748.0
2019-12-09 13:00:00,63.76,63.76,63.75,63.76,1788.0,60.5628,60.5628,60.5533,60.5628,1788.0
2019-12-09 13:05:00,63.75,63.75,63.71,63.74,6888.0,60.5533,60.5533,60.5153,60.5438,6888.0
2019-12-09 13:10:00,63.74,63.74,63.74,63.74,400.0,60.5438,60.5438,60.5438,60.5438,400.0
2019-12-09 13:15:00,63.73,63.73,63.66,63.66,7600.0,60.5343,60.5343,60.4678,60.4678,7600.0
2019-12-09 13:20:00,63.64,63.66,63.63,63.63,2400.0,60.4488,60.4678,60.4393,60.4393,2400.0
2019-12-09 13:25:00,63.61,63.64,63.61,63.64,4400.0,60.4203,60.4488,60.4203,60.4488,4400.0
2019-12-09 13:30:00,63.66,63.69,63.65,63.67,4400.0,60.4678,60.4963,60.4583,60.4773,4400.0
2019-12-09 13:35:00,63.7,63.73,63.7,63.73,2800.0,60.5058,60.5343,60.5058,60.5343,2800.0
2019-12-09 13:40:00,63.74,63.74,63.73,63.73,800.0,60.5438,60.5438,60.5343,60.5343,800.0
2019-12-09 13:45:00,63.75,63.76,63.67,63.69,6400.0,60.5533,60.5628,60.4773,60.4963,6400.0
2019-12-09 13:50:00,63.69,63.69,63.63,63.67,4800.0,60.4963,60.4963,60.4393,60.4773,4800.0
2019-12-09 13:55:00,63.62,63.65,63.55,63.6,5980.0,60.4298,60.4583,60.3634,60.4108,5980.0
2019-12-09 14:00:00,63.63,63.63,63.56,63.62,14300.0,60.4393,60.4393,60.3729,60.4298,14300.0
2019-12-09 14:05:00,63.59,63.59,63.53,63.55,3000.0,60.4013,60.4013,60.3444,60.3634,3000.0
2019-12-09 14:10:00,63.55,63.55,63.53,63.55,3600.0,60.3634,60.3634,60.3444,60.3634,3600.0
2019-12-09 14:15:00,63.55,63.56,63.5,63.52,10868.0,60.3634,60.3729,60.3159,60.3349,10868.0
2019-12-09 14:20:00,63.51,63.53,63.49,63.53,5900.0,60.3254,60.3444,60.3064,60.3444,5900.0
2019-12-09 14:25:00,63.51,63.52,63.5,63.52,5200.0,60.3254,60.3349,60.3159,60.3349,5200.0
2019-12-09 14:30:00,63.52,63.54,63.49,63.49,7600.0,60.3349,60.3539,60.3064,60.3064,7600.0
2019-12-09 14:35:00,63.45,63.48,63.44,63.44,2800.0,60.2684,60.2969,60.2589,60.2589,2800.0
2019-12-09 14:40:00,63.47,63.49,63.47,63.49,4208.0,60.2874,60.3064,60.2874,60.3064,4208.0
2019-12-09 14:45:00,63.49,63.5,63.46,63.49,6944.0,60.3064,60.3159,60.2779,60.3064,6944.0
2019-12-09 14:50:00,63.48,63.49,63.41,63.49,11664.0,60.2969,60.3064,60.2304,60.3064,11664.0
2019-12-09 14:55:00,63.47,63.49,63.46,63.47,8400.0,60.2874,60.3064,60.2779,60.2874,8400.0
2019-12-09 15:00:00,63.45,63.49,63.45,63.47,6444.0,60.2684,60.3064,60.2684,60.2874,6444.0
2019-12-09 15:05:00,63.47,63.49,63.46,63.46,8000.0,60.2874,60.3064,60.2779,60.2779,8000.0
2019-12-09 15:10:00,63.48,63.49,63.47,63.48,31848.0,60.2969,60.3064,60.2874,60.2969,31848.0
2019-12-09 15:15:00,63.48,63.49,63.46,63.46,9612.0,60.2969,60.3064,60.2779,60.2779,9612.0
2019-12-09 15:20:00,63.49,63.49,63.47,63.48,18800.0,60.3064,60.3064,60.2874,60.2969,18800.0
2019-12-09 15:25:00,63.48,63.49,63.45,63.49,14600.0,60.2969,60.3064,60.2684,60.3064,14600.0
2019-12-09 15:30:00,63.49,63.5,63.43,63.44,19108.0,60.3064,60.3159,60.2494,60.2589,19108.0
2019-12-09 15:35:00,63.45,63.48,63.44,63.46,15256.0,60.2684,60.2969,60.2589,60.2779,15256.0
2019-12-09 15:40:00,63.46,63.47,63.44,63.45,15672.0,60.2779,60.2874,60.2589,60.2684,15672.0
2019-12-09 15:45:00,63.46,63.47,63.44,63.47,36940.0,60.2779,60.2874,60.2589,60.2874,36940.0
2019-12-09 15:50:00,63.46,63.48,63.44,63.46,37500.0,60.2779,60.2969,60.2589,60.2779,37500.0
2019-12-09 15:55:00,63.46,63.47,63.42,63.45,85336.0,60.2779,60.2874,60.2399,60.2684,85336.0
2019-12-10 09:30:00,63.56,63.69,63.56,63.62,23260.0,60.3729,60.4963,60.3729,60.4298,23260.0
2019-12-10 09:35:00,63.67,63.67,63.59,63.59,4800.0,60.4773,60.4773,60.4013,60.4013,4800.0
2019-12-10 09:40:00,63.67,63.67,63.54,63.54,8816.0,60.4773,60.4773,60.3539,60.3539,8816.0
2019-12-10 09:45:00,63.49,63.64,63.49,63.62,3200.0,60.3064,60.4488,60.3064,60.4298,3200.0
2019-12-10 09:50:00,63.63,63.63,63.54,63.55,10800.0,60.4393,60.4393,60.3539,60.3634,10800.0
2019-12-10 09:55:00,63.55,63.63,63.52,63.59,14024.0,60.3634,60.4393,60.3349,60.4013,14024.0
2019-12-10 10:00:00,63.59,63.66,63.59,63.66,10872.0,60.4013,60.4678,60.4013,60.4678,10872.0
2019-12-10 10:05:00,63.7,63.82,63.7,63.82,2400.0,60.5058,60.6198,60.5058,60.6198,2400.0
2019-12-10 10:10:00,63.79,63.89,63.79,63.85,8800.0,60.5913,60.6863,60.5913,60.6483,8800.0
2019-12-10 10:15:00,63.85,63.85,63.8,63.81,8400.0,60.6483,60.6483,60.6008,60.6103,8400.0
2019-12-10 10:20:00,63.84,63.85,63.79,63.85,3336.0,60.6388,60.6483,60.5913,60.6483,3336.0
2019-12-10 10:25:00,63.9,63.91,63.84,63.91,19272.0,60.6958,60.7053,60.6388,60.7053,19272.0
2019-12-10 10:30:00,63.89,63.9,63.89,63.89,1600.0,60.6863,60.6958,60.6863,60.6863,1600.0
2019-12-10 10:35:00,63.88,63.99,63.87,63.96,9276.0,60.6768,60.7813,60.6673,60.7528,9276.0
2019-12-10 10:40:00,63.95,63.99,63.95,63.99,23200.0,60.7433,60.7813,60.7433,60.7813,23200.0
2019-12-10 10:45:00,63.98,63.98,63.9,63.91,17556.0,60.7718,60.7718,60.6958,60.7053,17556.0
2019-12-10 10:50:00,63.86,63.89,63.84,63.84,4840.0,60.6578,60.6863,60.6388,60.6388,4840.0
2019-12-10 10:55:00,63.87,63.95,63.84,63.88,8588.0,60.6673,60.7433,60.6388,60.6768,8588.0
2019-12-10 11:00:00,63.96,63.96,63.91,63.91,14400.0,60.7528,60.7528,60.7053,60.7053,14400.0
2019-12-10 11:05:00,63.93,63.99,63.93,63.99,8000.0,60.7243,60.7813,60.7243,60.7813,8000.0
2019-12-10 11:10:00,64.02,64.08,64.01,64.03,11200.0,60.8098,60.8668,60.8003,60.8193,11200.0
2019-12-10 11:15:00,64.03,64.05,63.94,63.94,3324.0,60.8193,60.8383,60.7338,60.7338,3324.0
2019-12-10 11:20:00,63.92,63.94,63.92,63.93,2400.0,60.7148,60.7338,60.7148,60.7243,2400.0
2019-12-10 11:25:00,63.95,63.96,63.92,63.95,4000.0,60.7433,60.7528,60.7148,60.7433,4000.0
2019-12-10 11:30:00,63.97,63.99,63.92,63.92,7200.0,60.7623,60.7813,60.7148,60.7148,7200.0
2019-12-10 11:35:00,63.91,63.93,63.9,63.93,3600.0,60.7053,60.7243,60.6958,60.7243,3600.0
2019-12-10 11:40:00,63.93,63.93,63.93,63.93,400.0,60.7243,60.7243,60.7243,60.7243,400.0
2019-12-10 11:45:00,63.92,63.94,63.92,63.94,2000.0,60.7148,60.7338,60.7148,60.7338,2000.0
2019-12-10 11:50:00,63.94,63.94,63.94,63.94,0.0,60.7338,60.7338,60.7338,60.7338,0.0
2019-12-10 11:55:00,64.0,64.01,63.98,64.01,7200.0,60.7908,60.8003,60.7718,60.8003,7200.0
2019-12-10 12:00:00,64.01,64.01,63.94,63.94,4800.0,60.8003,60.8003,60.7338,60.7338,4800.0
2019-12-10 12:05:00,63.96,63.97,63.96,63.97,1200.0,60.7528,60.7623,60.7528,60.7623,1200.0
2019-12-10 12:10:00,63.98,64.02,63.95,63.98,7364.0,60.7718,60.8098,60.7433,60.7718,7364.0
2019-12-10 12:15:00,64.02,64.07,64.02,64.06,3600.0,60.8098,60.8573,60.8098,60.8478,3600.0
2019-12-10 12:20:00,64.06,64.11,64.06,64.1,5584.0,60.8478,60.8953,60.8478,60.8858,5584.0
2019-12-10 12:25:00,64.11,64.15,64.11,64.14,2800.0,60.8953,60.9333,60.8953,60.9238,2800.0
2019-12-10 12:30:00,64.17,64.18,64.13,64.13,10800.0,60.9523,60.9618,60.9143,60.9143,10800.0
2019-12-10 12:35:00,64.13,64.14,64.07,64.11,6900.0,60.9143,60.9238,60.8573,60.8953,6900.0
2019-12-10 12:40:00,64.12,64.12,64.11,64.11,1680.0,60.9048,60.9048,60.8953,60.8953,1680.0
2019-12-10 12:45:00,64.1,64.11,64.08,64.11,1200.0,60.8858,60.8953,60.8668,60.8953,1200.0
2019-12-10 12:50:00,64.11,64.11,64.04,64.08,8800.0,60.8953,60.8953,60.8288,60.8668,8800.0
2019-12-10 12:55:00,64.08,64.08,64.05,64.05,9204.0,60.8668,60.8668,60.8383,60.8383,9204.0
2019-12-10 13:00:00,64.05,64.05,63.99,63.99,8880.0,60.8383,60.8383,60.7813,60.7813,8880.0
2019-12-10 13:05:00,63.99,63.99,63.97,63.97,2800.0,60.7813,60.7813,60.7623,60.7623,2800.0
2019-12-10 13:10:00,64.0,64.01,63.98,64.01,7012.0,60.7908,60.8003,60.7718,60.8003,7012.0
2019-12-10 13:15:00,63.99,64.03,63.99,64.02,4460.0,60.7813,60.8193,60.7813,60.8098,4460.0
2019-12-10 13:20:00,64.01,64.03,64.01,64.03,2000.0,60.8003,60.8193,60.8003,60.8193,2000.0
2019-12-10 13:25:00,64.04,64.09,64.01,64.04,11200.0,60.8288,60.8763,60.8003,60.8288,11200.0
2019-12-10 13:30:00,64.07,64.07,64.07,64.07,800.0,60.8573,60.8573,60.8573,60.8573,800.0
2019-12-10 13:35:00,64.09,64.1,64.05,64.05,8156.0,60.8763,60.8858,60.8383,60.8383,8156.0
2019-12-10 13:40:00,64.07,64.07,64.04,64.04,3044.0,60.8573,60.8573,60.8288,60.8288,3044.0
2019-12-10 13:45:00,64.04,64.05,64.02,64.03,4000.0,60.8288,60.8383,60.8098,60.8193,4000.0
2019-12-10 13:50:00,64.04,64.08,64.02,64.02,4000.0,60.8288,60.8668,60.8098,60.8098,4000.0
2019-12-10 13:55:00,64.0,64.03,64.0,64.03,1600.0,60.7908,60.8193,60.7908,60.8193,1600.0
2019-12-10 14:00:00,64.04,64.05,64.0,64.0,11968.0,60.8288,60.8383,60.7908,60.7908,11968.0
2019-12-10 14:05:00,64.0,64.03,63.99,64.02,16172.0,60.7908,60.8193,60.7813,60.8098,16172.0
2019-12-10 14:10:00,64.02,64.03,63.99,63.99,5600.0,60.8098,60.8193,60.7813,60.7813,5600.0
2019-12-10 14:15:00,63.99,63.99,63.93,63.93,3012.0,60.7813,60.7813,60.7243,60.7243,3012.0
2019-12-10 14:20:00,63.93,63.93,63.93,63.93,0.0,60.7243,60.7243,60.7243,60.7243,0.0
2019-12-10 14:25:00,63.95,63.95,63.91,63.92,6000.0,60.7433,60.7433,60.7053,60.7148,6000.0
2019-12-10 14:30:00,63.92,63.93,63.88,63.88,3680.0,60.7148,60.7243,60.6768,60.6768,3680.0
2019-12-10 14:35:00,63.89,63.89,63.83,63.84,4000.0,60.6863,60.6863,60.6293,60.6388,4000.0
2019-12-10 14:40:00,63.81,63.81,63.75,63.77,6400.0,60.6103,60.6103,60.5533,60.5723,6400.0
2019-12-10 14:45:00,63.74,63.75,63.73,63.74,2404.0,60.5438,60.5533,60.5343,60.5438,2404.0
2019-12-10 14:50:00,63.77,63.8,63.77,63.8,5200.0,60.5723,60.6008,60.5723,60.6008,5200.0
2019-12-10 14:55:00,63.8,63.81,63.8,63.8,2800.0,60.6008,60.6103,60.6008,60.6008,2800.0
2019-12-10 15:00:00,63.8,63.8,63.77,63.79,6024.0,60.6008,60.6008,60.5723,60.5913,6024.0
2019-12-10 15:05:00,63.77,63.79,63.77,63.79,5200.0,60.5723,60.5913,60.5723,60.5913,5200.0
2019-12-10 15:10:00,63.79,63.85,63.78,63.83,18072.0,60.5913,60.6483,60.5818,60.6293,18072.0
2019-12-10 15:15:00,63.82,63.85,63.74,63.83,22200.0,60.6198,60.6483,60.5438,60.6293,22200.0
2019-12-10 15:20:00,63.85,63.85,63.79,63.79,3768.0,60.6483,60.6483,60.5913,60.5913,3768.0
2019-12-10 15:25:00,63.79,63.79,63.75,63.75,7360.0,60.5913,60.5913,60.5533,60.5533,7360.0
2019-12-10 15:30:00,63.75,63.77,63.67,63.67,7336.0,60.5533,60.5723,60.4773,60.4773,7336.0
2019-12-10 15:35:00,63.71,63.72,63.69,63.72,7304.0,60.5153,60.5248,60.4963,60.5248,7304.0
2019-12-10 15:40:00,63.74,63.76,63.71,63.73,15200.0,60.5438,60.5628,60.5153,60.5343,15200.0
2019-12-10 15:45:00,63.73,63.73,63.7,63.72,14440.0,60.5343,60.5343,60.5058,60.5248,14440.0
2019-12-10 15:50:00,63.73,63.94,63.7,63.93,98248.0,60.5343,60.7338,60.5058,60.7243,98248.0
2019-12-10 15:55:00,63.93,64.02,63.88,63.99,209696.0,60.7243,60.8098,60.6768,60.7813,209696.0
2019-12-11 09:30:00,64.14,64.14,63.57,64.06,23240.0,60.9238,60.9238,60.3824,60.8478,23240.0
2019-12-11 09:35:00,64.04,64.04,63.98,63.99,3200.0,60.8288,60.8288,60.7718,60.7813,3200.0
2019-12-11 09:40:00,63.99,64.05,63.94,64.03,8576.0,60.7813,60.8383,60.7338,60.8193,8576.0
2019-12-11 09:45:00,63.96,64.03,63.96,63.99,1208.0,60.7528,60.8193,60.7528,60.7813,1208.0
2019-12-11 09:50:00,63.99,63.99,63.99,63.99,0.0,60.7813,60.7813,60.7813,60.7813,0.0
2019-12-11 09:55:00,63.96,64.06,63.9,64.06,6036.0,60.7528,60.8478,60.6958,60.8478,6036.0
2019-12-11 10:00:00,64.07,64.14,64.06,64.08,9200.0,60.8573,60.9238,60.8478,60.8668,9200.0
2019-12-11 10:05:00,64.1,64.1,64.02,64.02,5600.0,60.8858,60.8858,60.8098,60.8098,5600.0
2019-12-11 10:10:00,64.02,64.03,63.96,64.02,11992.0,60.8098,60.8193,60.7528,60.8098,11992.0
2019-12-11 10:15:00,64.03,64.09,63.98,64.01,20520.0,60.8193,60.8763,60.7718,60.8003,20520.0
2019-12-11 10:20:00,64.01,64.04,63.94,63.95,17984.0,60.8003,60.8288,60.7338,60.7433,17984.0
2019-12-11 10:25:00,63.95,64.0,63.78,63.78,10000.0,60.7433,60.7908,60.5818,60.5818,10000.0
2019-12-11 10:30:00,63.82,63.93,63.82,63.88,21812.0,60.6198,60.7243,60.6198,60.6768,21812.0
2019-12-11 10:35:00,63.94,63.96,63.9,63.93,11920.0,60.7338,60.7528,60.6958,60.7243,11920.0
2019-12-11 10:40:00,63.93,63.96,63.89,63.95,31600.0,60.7243,60.7528,60.6863,60.7433,31600.0
2019-12-11 10:45:00,63.93,63.97,63.91,63.94,4400.0,60.7243,60.7623,60.7053,60.7338,4400.0
2019-12-11 10:50:00,63.91,63.95,63.91,63.91,17440.0,60.7053,60.7433,60.7053,60.7053,17440.0
2019-12-11 10:55:00,63.93,63.95,63.91,63.92,15204.0,60.7243,60.7433,60.7053,60.7148,15204.0
2019-12-11 11:00:00,63.92,63.94,63.88,63.91,15300.0,60.7148,60.7338,60.6768,60.7053,15300.0
2019-12-11 11:05:00,63.9,63.9,63.85,63.88,16316.0,60.6958,60.6958,60.6483,60.6768,16316.0
2019-12-11 11:10:00,63.89,63.97,63.88,63.95,6924.0,60.6863,60.7623,60.6768,60.7433,6924.0
2019-12-11 11:15:00,63.98,63.99,63.95,63.96,9200.0,60.7718,60.7813,60.7433,60.7528,9200.0
2019-12-11 11:20:00,63.97,63.98,63.96,63.98,5376.0,60.7623,60.7718,60.7528,60.7718,5376.0
2019-12-11 11:25:00,63.97,63.97,63.91,63.91,4800.0,60.7623,60.7623,60.7053,60.7053,4800.0
2019-12-11 11:30:00,63.92,63.98,63.92,63.96,6460.0,60.7148,60.7718,60.7148,60.7528,6460.0
2019-12-11 11:35:00,63.95,63.97,63.93,63.96,14400.0,60.7433,60.7623,60.7243,60.7528,14400.0
2019-12-11 11:40:00,63.96,64.0,63.95,64.0,8000.0,60.7528,60.7908,60.7433,60.7908,8000.0
2019-12-11 11:45:00,64.0,64.09,64.0,64.07,4800.0,60.7908,60.8763,60.7908,60.8573,4800.0
2019-12-11 11:50:00,64.1,64.12,64.1,64.1,3600.0,60.8858,60.9048,60.8858,60.8858,3600.0
2019-12-11 11:55:00,64.1,64.13,64.03,64.03,32512.0,60.8858,60.9143,60.8193,60.8193,32512.0
2019-12-11 12:00:00,64.06,64.08,64.05,64.08,5200.0,60.8478,60.8668,60.8383,60.8668,5200.0
2019-12-11 12:05:00,64.08,64.13,64.08,64.11,8400.0,60.8668,60.9143,60.8668,60.8953,8400.0
2019-12-11 12:10:00,64.11,64.13,64.1,64.11,6704.0,60.8953,60.9143,60.8858,60.8953,6704.0
2019-12-11 12:15:00,64.14,64.21,64.14,64.21,6672.0,60.9238,60.9903,60.9238,60.9903,6672.0
2019-12-11 12:20:00,64.2,64.23,64.18,64.21,5600.0,60.9808,61.0093,60.9618,60.9903,5600.0
2019-12-11 12:25:00,64.19,64.19,64.14,64.14,3200.0,60.9713,60.9713,60.9238,60.9238,3200.0
2019-12-11 12:30:00,64.17,64.22,64.15,64.22,4000.0,60.9523,60.9998,60.9333,60.9998,4000.0
2019-12-11 12:35:00,64.21,64.21,64.18,64.18,2264.0,60.9903,60.9903,60.9618,60.9618,2264.0
2019-12-11 12:40:00,64.2,64.25,64.2,64.21,6000.0,60.9808,61.0283,60.9808,60.9903,6000.0
2019-12-11 12:45:00,64.22,64.28,64.21,64.28,3200.0,60.9998,61.0568,60.9903,61.0568,3200.0
2019-12-11 12:50:00,64.25,64.27,64.24,64.26,4400.0,61.0283,61.0473,61.0188,61.0378,4400.0
2019-12-11 12:55:00,64.27,64.28,64.24,64.27,1600.0,61.0473,61.0568,61.0188,61.0473,1600.0
2019-12-11 13:00:00,64.26,64.26,64.18,64.21,5600.0,61.0378,61.0378,60.9618,60.9903,5600.0
2019-12-11 13:05:00,64.21,64.22,64.19,64.2,2428.0,60.9903,60.9998,60.9713,60.9808,2428.0
2019-12-11 13:10:00,64.18,64.21,64.17,64.19,6000.0,60.9618,60.9903,60.9523,60.9713,6000.0
2019-12-11 13:15:00,64.22,64.22,64.21,64.21,2400.0,60.9998,60.9998,60.9903,60.9903,2400.0
2019-12-11 13:20:00,64.2,64.26,64.2,64.24,10800.0,60.9808,61.0378,60.9808,61.0188,10800.0
2019-12-11 13:25:00,64.25,64.3,64.25,64.26,8200.0,61.0283,61.0757,61.0283,61.0378,8200.0
2019-12-11 13:30:00,64.25,64.27,64.23,64.24,5600.0,61.0283,61.0473,61.0093,61.0188,5600.0
2019-12-11 13:35:00,64.23,64.23,64.21,64.21,3600.0,61.0093,61.0093,60.9903,60.9903,3600.0
2019-12-11 13:40:00,64.22,64.26,64.19,64.19,8000.0,60.9998,61.0378,60.9713,60.9713,8000.0
2019-12-11 13:45:00,64.18,64.19,64.15,64.19,5320.0,60.9618,60.9713,60.9333,60.9713,5320.0
2019-12-11 13:50:00,64.19,64.19,64.15,64.15,3200.0,60.9713,60.9713,60.9333,60.9333,3200.0
2019-12-11 13:55:00,64.17,64.26,64.17,64.25,11008.0,60.9523,61.0378,60.9523,61.0283,11008.0
2019-12-11 14:00:00,64.24,64.25,64.21,64.24,4400.0,61.0188,61.0283,60.9903,61.0188,4400.0
2019-12-11 14:05:00,64.28,64.28,64.26,64.28,3600.0,61.0568,61.0568,61.0378,61.0568,3600.0
2019-12-11 14:10:00,64.26,64.32,64.26,64.32,7180.0,61.0378,61.0947,61.0378,61.0947,7180.0
2019-12-11 14:15:00,64.31,64.38,64.31,64.36,3600.0,61.0852,61.1517,61.0852,61.1327,3600.0
2019-12-11 14:20:00,64.35,64.39,64.33,64.39,6800.0,61.1232,61.1612,61.1042,61.1612,6800.0
2019-12-11 14:25:00,64.36,64.42,64.36,64.39,11740.0,61.1327,61.1897,61.1327,61.1612,11740.0
2019-12-11 14:30:00,64.41,64.46,64.36,64.36,24996.0,61.1802,61.2277,61.1327,61.1327,24996.0
2019-12-11 14:35:00,64.36,64.4,64.36,64.38,7200.0,61.1327,61.1707,61.1327,61.1517,7200.0
2019-12-11 14:40:00,64.38,64.47,64.36,64.43,15616.0,61.1517,61.2372,61.1327,61.1992,15616.0
2019-12-11 14:45:00,64.4,64.42,64.39,64.42,3200.0,61.1707,61.1897,61.1612,61.1897,3200.0
2019-12-11 14:50:00,64.41,64.45,64.36,64.44,9664.0,61.1802,61.2182,61.1327,61.2087,9664.0
2019-12-11 14:55:00,64.41,64.46,64.39,64.43,8600.0,61.1802,61.2277,61.1612,61.1992,8600.0
2019-12-11 15:00:00,64.45,64.46,64.41,64.44,24800.0,61.2182,61.2277,61.1802,61.2087,24800.0
2019-12-11 15:05:00,64.44,64.49,64.43,64.48,32600.0,61.2087,61.2562,61.1992,61.2467,32600.0
2019-12-11 15:10:00,64.48,64.48,64.36,64.39,30980.0,61.2467,61.2467,61.1327,61.1612,30980.0
2019-12-11 15:15:00,64.38,64.39,64.36,64.39,15104.0,61.1517,61.1612,61.1327,61.1612,15104.0
2019-12-11 15:20:00,64.39,64.44,64.39,64.44,14000.0,61.1612,61.2087,61.1612,61.2087,14000.0
2019-12-11 15:25:00,64.46,64.47,64.42,64.42,12132.0,61.2277,61.2372,61.1897,61.1897,12132.0
2019-12-11 15:30:00,64.42,64.5,64.4,64.49,28248.0,61.1897,61.2657,61.1707,61.2562,28248.0
2019-12-11 15:35:00,64.49,64.49,64.42,64.44,31200.0,61.2562,61.2562,61.1897,61.2087,31200.0
2019-12-11 15:40:00,64.44,64.45,64.43,64.45,22088.0,61.2087,61.2182,61.1992,61.2182,22088.0
2019-12-11 15:45:00,64.44,64.48,64.42,64.44,21724.0,61.2087,61.2467,61.1897,61.2087,21724.0
2019-12-11 15:50:00,64.44,64.53,64.44,64.53,37152.0,61.2087,61.2942,61.2087,61.2942,37152.0
2019-12-11 15:55:00,64.52,64.57,64.47,64.49,91248.0,61.2847,61.3322,61.2372,61.2562,91248.0
2019-12-12 09:30:00,64.48,64.48,64.26,64.26,18480.0,61.2467,61.2467,61.0378,61.0378,18480.0
2019-12-12 09:35:00,64.28,64.72,64.27,64.59,12152.0,61.0568,61.4747,61.0473,61.3512,12152.0
2019-12-12 09:40:00,64.59,64.69,64.59,64.69,5804.0,61.3512,61.4462,61.3512,61.4462,5804.0
2019-12-12 09:45:00,64.66,64.67,64.52,64.52,15096.0,61.4177,61.4272,61.2847,61.2847,15096.0
2019-12-12 09:50:00,64.59,64.73,64.57,64.57,14008.0,61.3512,61.4842,61.3322,61.3322,14008.0
2019-12-12 09:55:00,64.61,64.82,64.56,64.73,11768.0,61.3702,61.5697,61.3227,61.4842,11768.0
2019-12-12 10:00:00,64.75,64.94,64.72,64.86,47000.0,61.5032,61.6837,61.4747,61.6077,47000.0
2019-12-12 10:05:00,64.86,64.89,64.77,64.85,8492.0,61.6077,61.6362,61.5222,61.5982,8492.0
2019-12-12 10:10:00,64.81,64.94,64.79,64.88,15768.0,61.5602,61.6837,61.5412,61.6267,15768.0
2019-12-12 10:15:00,64.85,64.88,64.81,64.81,3596.0,61.5982,61.6267,61.5602,61.5602,3596.0
2019-12-12 10:20:00,64.85,64.89,64.83,64.85,4108.0,61.5982,61.6362,61.5792,61.5982,4108.0
2019-12-12 10:25:00,64.91,64.95,64.85,64.89,4800.0,61.6552,61.6932,61.5982,61.6362,4800.0
2019-12-12 10:30:00,64.96,64.98,64.89,64.97,5612.0,61.7027,61.7216,61.6362,61.7122,5612.0
2019-12-12 10:35:00,64.99,65.02,64.97,64.97,8072.0,61.7311,61.7596,61.7122,61.7122,8072.0
2019-12-12 10:40:00,65.0,65.03,64.89,64.89,8892.0,61.7406,61.7691,61.6362,61.6362,8892.0
2019-12-12 10:45:00,64.89,64.94,64.73,64.77,14800.0,61.6362,61.6837,61.4842,61.5222,14800.0
2019-12-12 10:50:00,64.74,64.86,64.74,64.86,4000.0,61.4937,61.6077,61.4937,61.6077,4000.0
2019-12-12 10:55:00,64.9,64.91,64.85,64.85,3600.0,61.6457,61.6552,61.5982,61.5982,3600.0
2019-12-12 11:00:00,64.83,64.86,64.73,64.75,14828.0,61.5792,61.6077,61.4842,61.5032,14828.0
2019-12-12 11:05:00,64.72,64.73,64.64,64.64,2000.0,61.4747,61.4842,61.3987,61.3987,2000.0
2019-12-12 11:10:00,64.6,64.69,64.56,64.59,11760.0,61.3607,61.4462,61.3227,61.3512,11760.0
2019-12-12 11:15:00,64.62,64.63,64.58,64.58,5164.0,61.3797,61.3892,61.3417,61.3417,5164.0
2019-12-12 11:20:00,64.57,64.57,64.48,64.5,16676.0,61.3322,61.3322,61.2467,61.2657,16676.0
2019-12-12 11:25:00,64.5,64.55,64.46,64.46,10240.0,61.2657,61.3132,61.2277,61.2277,10240.0
2019-12-12 11:30:00,64.42,64.48,64.39,64.45,11720.0,61.1897,61.2467,61.1612,61.2182,11720.0
2019-12-12 11:35:00,64.47,64.58,64.47,64.55,14588.0,61.2372,61.3417,61.2372,61.3132,14588.0
2019-12-12 11:40:00,64.54,64.54,64.43,64.43,4804.0,61.3037,61.3037,61.1992,61.1992,4804.0
2019-12-12 11:45:00,64.43,64.45,64.41,64.42,3600.0,61.1992,61.2182,61.1802,61.1897,3600.0
2019-12-12 11:50:00,64.38,64.44,64.35,64.36,6620.0,61.1517,61.2087,61.1232,61.1327,6620.0
2019-12-12 11:55:00,64.28,64.39,64.28,64.33,4052.0,61.0568,61.1612,61.0568,61.1042,4052.0
2019-12-12 12:00:00,64.29,64.29,64.29,64.29,800.0,61.0662,61.0662,61.0662,61.0662,800.0
2019-12-12 12:05:00,64.32,64.33,64.3,64.32,4400.0,61.0947,61.1042,61.0757,61.0947,4400.0
2019-12-12 12:10:00,64.33,64.33,64.28,64.28,3200.0,61.1042,61.1042,61.0568,61.0568,3200.0
2019-12-12 12:15:00,64.28,64.29,64.26,64.26,2000.0,61.0568,61.0662,61.0378,61.0378,2000.0
2019-12-12 12:20:00,64.23,64.23,64.16,64.19,4000.0,61.0093,61.0093,60.9428,60.9713,4000.0
2019-12-12 12:25:00,64.19,64.21,64.17,64.2,3200.0,60.9713,60.9903,60.9523,60.9808,3200.0
2019-12-12 12:30:00,64.24,64.42,64.24,64.42,10056.0,61.0188,61.1897,61.0188,61.1897,10056.0
2019-12-12 12:35:00,64.43,64.5,64.43,64.45,8400.0,61.1992,61.2657,61.1992,61.2182,8400.0
2019-12-12 12:40:00,64.49,64.52,64.47,64.52,9068.0,61.2562,61.2847,61.2372,61.2847,9068.0
2019-12-12 12:45:00,64.55,64.55,64.48,64.51,8000.0,61.3132,61.3132,61.2467,61.2752,8000.0
2019-12-12 12:50:00,64.51,64.53,64.42,64.49,5600.0,61.2752,61.2942,61.1897,61.2562,5600.0
2019-12-12 12:55:00,64.49,64.5,64.43,64.44,6800.0,61.2562,61.2657,61.1992,61.2087,6800.0
2019-12-12 13:00:00,64.44,64.51,64.41,64.5,7888.0,61.2087,61.2752,61.1802,61.2657,7888.0
2019-12-12 13:05:00,64.51,64.54,64.5,64.5,4400.0,61.2752,61.3037,61.2657,61.2657,4400.0
2019-12-12 13:10:00,64.49,64.56,64.49,64.54,4800.0,61.2562,61.3227,61.2562,61.3037,4800.0
2019-12-12 13:15:00,64.56,64.56,64.52,64.52,2076.0,61.3227,61.3227,61.2847,61.2847,2076.0
2019-12-12 13:20:00,64.51,64.56,64.51,64.53,10044.0,61.2752,61.3227,61.2752,61.2942,10044.0
2019-12-12 13:25:00,64.55,64.56,64.51,64.56,5600.0,61.3132,61.3227,61.2752,61.3227,5600.0
2019-12-12 13:30:00,64.55,64.6,64.54,64.6,9600.0,61.3132,61.3607,61.3037,61.3607,9600.0
2019-12-12 13:35:00,64.6,64.6,64.57,64.58,4000.0,61.3607,61.3607,61.3322,61.3417,4000.0
2019-12-12 13:40:00,64.59,64.63,64.58,64.62,10400.0,61.3512,61.3892,61.3417,61.3797,10400.0
2019-12-12 13:45:00,64.62,64.62,64.6,64.61,13344.0,61.3797,61.3797,61.3607,61.3702,13344.0
2019-12-12 13:50:00,64.61,64.67,64.58,64.59,16800.0,61.3702,61.4272,61.3417,61.3512,16800.0
2019-12-12 13:55:00,64.59,64.67,64.58,64.67,8400.0,61.3512,61.4272,61.3417,61.4272,8400.0
2019-12-12 14:00:00,64.65,64.66,64.56,64.56,12360.0,61.4082,61.4177,61.3227,61.3227,12360.0
2019-12-12 14:05:00,64.55,64.64,64.55,64.64,10616.0,61.3132,61.3987,61.3132,61.3987,10616.0
2019-12-12 14:10:00,64.66,64.66,64.6,64.6,7600.0,61.4177,61.4177,61.3607,61.3607,7600.0
2019-12-12 14:15:00,64.62,64.66,64.61,64.65,4000.0,61.3797,61.4177,61.3702,61.4082,4000.0
2019-12-12 14:20:00,64.62,64.62,64.59,64.61,7600.0,61.3797,61.3797,61.3512,61.3702,7600.0
2019-12-12 14:25:00,64.63,64.67,64.61,64.67,4800.0,61.3892,61.4272,61.3702,61.4272,4800.0
2019-12-12 14:30:00,64.65,64.89,64.64,64.89,25576.0,61.4082,61.6362,61.3987,61.6362,25576.0
2019-12-12 14:35:00,64.83,64.83,64.68,64.72,5620.0,61.5792,61.5792,61.4367,61.4747,5620.0
2019-12-12 14:40:00,64.76,64.82,64.72,64.72,7536.0,61.5127,61.5697,61.4747,61.4747,7536.0
2019-12-12 14:45:00,64.73,64.76,64.68,64.68,4400.0,61.4842,61.5127,61.4367,61.4367,4400.0
2019-12-12 14:50:00,64.68,64.77,64.67,64.77,2400.0,61.4367,61.5222,61.4272,61.5222,2400.0
2019-12-12 14:55:00,64.78,64.79,64.75,64.76,3200.0,61.5317,61.5412,61.5032,61.5127,3200.0
2019-12-12 15:00:00,64.8,64.82,64.75,64.76,14800.0,61.5507,61.5697,61.5032,61.5127,14800.0
2019-12-12 15:05:00,64.74,64.81,64.74,64.77,6400.0,61.4937,61.5602,61.4937,61.5222,6400.0
2019-12-12 15:10:00,64.76,64.77,64.72,64.76,5200.0,61.5127,61.5222,61.4747,61.5127,5200.0
2019-12-12 15:15:00,64.73,64.79,64.72,64.79,9600.0,61.4842,61.5412,61.4747,61.5412,9600.0
2019-12-12 15:20:00,64.77,64.77,64.74,64.75,6292.0,61.5222,61.5222,61.4937,61.5032,6292.0
2019-12-12 15:25:00,64.75,64.85,64.74,64.83,8992.0,61.5032,61.5982,61.4937,61.5792,8992.0
2019-12-12 15:30:00,64.85,64.85,64.78,64.79,10072.0,61.5982,61.5982,61.5317,61.5412,10072.0
2019-12-12 15:35:00,64.79,64.87,64.78,64.83,12800.0,61.5412,61.6172,61.5317,61.5792,12800.0
2019-12-12 15:40:00,64.8,64.82,64.76,64.81,12008.0,61.5507,61.5697,61.5127,61.5602,12008.0
2019-12-12 15:45:00,64.81,64.9,64.8,64.86,19700.0,61.5602,61.6457,61.5507,61.6077,19700.0
2019-12-12 15:50:00,64.89,64.9,64.85,64.87,29496.0,61.6362,61.6457,61.5982,61.6172,29496.0
2019-12-12 15:55:00,64.86,64.89,64.79,64.82,66464.0,61.6077,61.6362,61.5412,61.5697,66464.0
2019-12-13 09:30:00,64.82,64.82,64.62,64.66,23188.0,61.5697,61.5697,61.3797,61.4177,23188.0
2019-12-13 09:35:00,64.69,64.98,64.63,64.79,10000.0,61.4462,61.7216,61.3892,61.5412,10000.0
2019-12-13 09:40:00,64.83,64.87,64.77,64.85,3528.0,61.5792,61.6172,61.5222,61.5982,3528.0
2019-12-13 09:45:00,64.78,64.98,64.75,64.96,50432.0,61.5317,61.7216,61.5032,61.7027,50432.0
2019-12-13 09:50:00,64.98,65.28,64.98,65.23,17860.0,61.7216,62.0066,61.7216,61.9591,17860.0
2019-12-13 09:55:00,65.23,65.27,65.16,65.2,11600.0,61.9591,61.9971,61.8926,61.9306,11600.0
2019-12-13 10:00:00,65.17,65.33,65.1,65.24,11756.0,61.9021,62.0541,61.8356,61.9686,11756.0
2019-12-13 10:05:00,65.24,65.29,65.17,65.29,22048.0,61.9686,62.0161,61.9021,62.0161,22048.0
2019-12-13 10:10:00,65.3,65.35,65.21,65.35,28172.0,62.0256,62.0731,61.9401,62.0731,28172.0
2019-12-13 10:15:00,65.31,65.47,65.31,65.46,12800.0,62.0351,62.1871,62.0351,62.1776,12800.0
2019-12-13 10:20:00,65.46,65.54,65.29,65.38,25216.0,62.1776,62.2536,62.0161,62.1016,25216.0
2019-12-13 10:25:00,65.36,65.42,65.32,65.36,28748.0,62.0826,62.1396,62.0446,62.0826,28748.0
2019-12-13 10:30:00,65.35,65.51,65.34,65.49,49844.0,62.0731,62.2251,62.0636,62.2061,49844.0
2019-12-13 10:35:00,65.47,65.47,65.32,65.38,35200.0,62.1871,62.1871,62.0446,62.1016,35200.0
2019-12-13 10:40:00,65.42,65.47,65.41,65.45,15600.0,62.1396,62.1871,62.1301,62.1681,15600.0
2019-12-13 10:45:00,65.44,65.56,65.41,65.42,12636.0,62.1586,62.2726,62.1301,62.1396,12636.0
2019-12-13 10:50:00,65.44,65.49,65.41,65.41,20400.0,62.1586,62.2061,62.1301,62.1301,20400.0
2019-12-13 10:55:00,65.42,65.42,65.33,65.39,28940.0,62.1396,62.1396,62.0541,62.1111,28940.0
2019-12-13 11:00:00,65.42,65.49,65.39,65.43,10800.0,62.1396,62.2061,62.1111,62.1491,10800.0
2019-12-13 11:05:00,65.44,65.49,65.42,65.48,14188.0,62.1586,62.2061,62.1396,62.1966,14188.0
2019-12-13 11:10:00,65.5,65.56,65.42,65.43,5872.0,62.2156,62.2726,62.1396,62.1491,5872.0
2019-12-13 11:15:00,65.5,65.5,65.44,65.47,10800.0,62.2156,62.2156,62.1586,62.1871,10800.0
2019-12-13 11:20:00,65.44,65.53,65.42,65.47,23008.0,62.1586,62.2441,62.1396,62.1871,23008.0
2019-12-13 11:25:00,65.47,65.5,65.42,65.45,8800.0,62.1871,62.2156,62.1396,62.1681,8800.0
2019-12-13 11:30:00,65.45,65.5,65.42,65.46,26664.0,62.1681,62.2156,62.1396,62.1776,26664.0
2019-12-13 11:35:00,65.52,65.52,65.46,65.46,5600.0,62.2346,62.2346,62.1776,62.1776,5600.0
2019-12-13 11:40:00,65.45,65.49,65.45,65.46,24512.0,62.1681,62.2061,62.1681,62.1776,24512.0
2019-12-13 11:45:00,65.45,65.48,65.44,65.48,12912.0,62.1681,62.1966,62.1586,62.1966,12912.0
2019-12-13 11:50:00,65.49,65.51,65.46,65.46,4000.0,62.2061,62.2251,62.1776,62.1776,4000.0
2019-12-13 11:55:00,65.49,65.54,65.49,65.54,2000.0,62.2061,62.2536,62.2061,62.2536,2000.0
2019-12-13 12:00:00,65.57,65.6,65.56,65.59,8000.0,62.2821,62.3106,62.2726,62.3011,8000.0
2019-12-13 12:05:00,65.61,65.64,65.58,65.58,8360.0,62.3201,62.3486,62.2916,62.2916,8360.0
2019-12-13 12:10:00,65.58,65.58,65.57,65.57,1600.0,62.2916,62.2916,62.2821,62.2821,1600.0
2019-12-13 12:15:00,65.48,65.52,65.45,65.5,14200.0,62.1966,62.2346,62.1681,62.2156,14200.0
2019-12-13 12:20:00,65.51,65.51,65.48,65.49,14676.0,62.2251,62.2251,62.1966,62.2061,14676.0
2019-12-13 12:25:00,65.53,65.53,65.46,65.48,2412.0,62.2441,62.2441,62.1776,62.1966,2412.0
2019-12-13 12:30:00,65.45,65.47,65.45,65.47,13648.0,62.1681,62.1871,62.1681,62.1871,13648.0
2019-12-13 12:35:00,65.45,65.47,65.45,65.47,14156.0,62.1681,62.1871,62.1681,62.1871,14156.0
2019-12-13 12:40:00,65.46,65.47,65.44,65.46,21692.0,62.1776,62.1871,62.1586,62.1776,21692.0
2019-12-13 12:45:00,65.46,65.46,65.44,65.45,19900.0,62.1776,62.1776,62.1586,62.1681,19900.0
2019-12-13 12:50:00,65.44,65.49,65.44,65.46,20332.0,62.1586,62.2061,62.1586,62.1776,20332.0
2019-12-13 12:55:00,65.45,65.5,65.44,65.48,10892.0,62.1681,62.2156,62.1586,62.1966,10892.0
2019-12-13 13:00:00,65.45,65.49,65.45,65.49,3600.0,62.1681,62.2061,62.1681,62.2061,3600.0
2019-12-13 13:05:00,65.5,65.52,65.44,65.44,6400.0,62.2156,62.2346,62.1586,62.1586,6400.0
2019-12-13 13:10:00,65.45,65.48,65.44,65.48,20404.0,62.1681,62.1966,62.1586,62.1966,20404.0
2019-12-13 13:15:00,65.47,65.48,65.45,65.45,13576.0,62.1871,62.1966,62.1681,62.1681,13576.0
2019-12-13 13:20:00,65.46,65.49,65.45,65.45,6436.0,62.1776,62.2061,62.1681,62.1681,6436.0
2019-12-13 13:25:00,65.45,65.46,65.44,65.46,25480.0,62.1681,62.1776,62.1586,62.1776,25480.0
2019-12-13 13:30:00,65.46,65.47,65.45,65.47,21880.0,62.1776,62.1871,62.1681,62.1871,21880.0
2019-12-13 13:35:00,65.49,65.49,65.45,65.45,5392.0,62.2061,62.2061,62.1681,62.1681,5392.0
2019-12-13 13:40:00,65.47,65.5,65.45,65.49,11644.0,62.1871,62.2156,62.1681,62.2061,11644.0
2019-12-13 13:45:00,65.5,65.5,65.47,65.47,3200.0,62.2156,62.2156,62.1871,62.1871,3200.0
2019-12-13 13:50:00,65.45,65.48,65.45,65.47,7600.0,62.1681,62.1966,62.1681,62.1871,7600.0
2019-12-13 13:55:00,65.47,65.49,65.46,65.48,7200.0,62.1871,62.2061,62.1776,62.1966,7200.0
2019-12-13 14:00:00,65.52,65.52,65.46,65.52,6400.0,62.2346,62.2346,62.1776,62.2346,6400.0
2019-12-13 14:05:00,65.49,65.52,65.49,65.52,6400.0,62.2061,62.2346,62.2061,62.2346,6400.0
2019-12-13 14:10:00,65.49,65.49,65.46,65.47,2800.0,62.2061,62.2061,62.1776,62.1871,2800.0
2019-12-13 14:15:00,65.46,65.47,65.44,65.46,18996.0,62.1776,62.1871,62.1586,62.1776,18996.0
2019-12-13 14:20:00,65.47,65.48,65.45,65.47,18008.0,62.1871,62.1966,62.1681,62.1871,18008.0
2019-12-13 14:25:00,65.46,65.47,65.44,65.46,31600.0,62.1776,62.1871,62.1586,62.1776,31600.0
2019-12-13 14:30:00,65.45,65.46,65.45,65.45,24940.0,62.1681,62.1776,62.1681,62.1681,24940.0
2019-12-13 14:35:00,65.46,65.47,65.45,65.45,35128.0,62.1776,62.1871,62.1681,62.1681,35128.0
2019-12-13 14:40:00,65.47,65.47,65.45,65.47,27608.0,62.1871,62.1871,62.1681,62.1871,27608.0
2019-12-13 14:45:00,65.46,65.5,65.45,65.48,18568.0,62.1776,62.2156,62.1681,62.1966,18568.0
2019-12-13 14:50:00,65.48,65.49,65.44,65.47,55560.0,62.1966,62.2061,62.1586,62.1871,55560.0
2019-12-13 14:55:00,65.49,65.49,65.46,65.47,11972.0,62.2061,62.2061,62.1776,62.1871,11972.0
2019-12-13 15:00:00,65.48,65.52,65.47,65.52,10580.0,62.1966,62.2346,62.1871,62.2346,10580.0
2019-12-13 15:05:00,65.52,65.54,65.48,65.48,11316.0,62.2346,62.2536,62.1966,62.1966,11316.0
2019-12-13 15:10:00,65.48,65.49,65.45,65.46,16860.0,62.1966,62.2061,62.1681,62.1776,16860.0
2019-12-13 15:15:00,65.45,65.48,65.45,65.46,20704.0,62.1681,62.1966,62.1681,62.1776,20704.0
2019-12-13 15:20:00,65.46,65.46,65.45,65.45,39576.0,62.1776,62.1776,62.1681,62.1681,39576.0
2019-12-13 15:25:00,65.45,65.47,65.45,65.45,36144.0,62.1681,62.1871,62.1681,62.1681,36144.0
2019-12-13 15:30:00,65.46,65.5,65.45,65.46,41356.0,62.1776,62.2156,62.1681,62.1776,41356.0
2019-12-13 15:35:00,65.45,65.48,65.45,65.47,56620.0,62.1681,62.1966,62.1681,62.1871,56620.0
2019-12-13 15:40:00,65.47,65.52,65.47,65.51,157236.0,62.1871,62.2346,62.1871,62.2251,157236.0
2019-12-13 15:45:00,65.51,65.56,65.5,65.53,32788.0,62.2251,62.2726,62.2156,62.2441,32788.0
2019-12-13 15:50:00,65.53,65.57,65.5,65.5,55776.0,62.2441,62.2821,62.2156,62.2156,55776.0
2019-12-13 15:55:00,65.5,65.52,65.42,65.46,229068.0,62.2156,62.2346,62.1396,62.1776,229068.0
2019-12-16 09:30:00,66.53,66.75,66.28,66.28,72000.0,63.1939,63.4029,62.9565,62.9565,72000.0
2019-12-16 09:35:00,66.39,66.43,66.22,66.22,26208.0,63.0609,63.0989,62.8995,62.8995,26208.0
2019-12-16 09:40:00,66.21,66.26,65.91,65.91,32644.0,62.89,62.9375,62.605,62.605,32644.0
2019-12-16 09:45:00,65.86,65.88,65.63,65.79,24984.0,62.5575,62.5765,62.3391,62.491,24984.0
2019-12-16 09:50:00,65.82,65.82,65.57,65.6,40056.0,62.5195,62.5195,62.2821,62.3106,40056.0
2019-12-16 09:55:00,65.58,65.68,65.57,65.66,12124.0,62.2916,62.3865,62.2821,62.3676,12124.0
2019-12-16 10:00:00,65.65,65.65,65.51,65.61,17200.0,62.3581,62.3581,62.2251,62.3201,17200.0
2019-12-16 10:05:00,65.59,65.6,65.47,65.51,10200.0,62.3011,62.3106,62.1871,62.2251,10200.0
2019-12-16 10:10:00,65.52,65.53,65.45,65.45,14520.0,62.2346,62.2441,62.1681,62.1681,14520.0
2019-12-16 10:15:00,65.43,65.49,65.37,65.44,11644.0,62.1491,62.2061,62.0921,62.1586,11644.0
2019-12-16 10:20:00,65.42,65.42,65.13,65.26,59804.0,62.1396,62.1396,61.8641,61.9876,59804.0
2019-12-16 10:25:00,65.26,65.26,65.13,65.16,29344.0,61.9876,61.9876,61.8641,61.8926,29344.0
2019-12-16 10:30:00,65.14,65.29,65.13,65.13,13696.0,61.8736,62.0161,61.8641,61.8641,13696.0
2019-12-16 10:35:00,65.08,65.08,64.83,64.91,32576.0,61.8166,61.8166,61.5792,61.6552,32576.0
2019-12-16 10:40:00,64.9,64.95,64.78,64.78,21836.0,61.6457,61.6932,61.5317,61.5317,21836.0
2019-12-16 10:45:00,64.83,64.91,64.79,64.84,19336.0,61.5792,61.6552,61.5412,61.5887,19336.0
2019-12-16 10:50:00,64.82,64.92,64.82,64.86,16056.0,61.5697,61.6647,61.5697,61.6077,16056.0
2019-12-16 10:55:00,64.84,64.84,64.67,64.68,15472.0,61.5887,61.5887,61.4272,61.4367,15472.0
2019-12-16 11:00:00,64.69,64.7,64.53,64.57,21208.0,61.4462,61.4557,61.2942,61.3322,21208.0
2019-12-16 11:05:00,64.58,64.82,64.57,64.77,13200.0,61.3417,61.5697,61.3322,61.5222,13200.0
2019-12-16 11:10:00,64.77,64.77,64.65,64.67,9600.0,61.5222,61.5222,61.4082,61.4272,9600.0
2019-12-16 11:15:00,64.61,64.79,64.54,64.79,28540.0,61.3702,61.5412,61.3037,61.5412,28540.0
2019-12-16 11:20:00,64.76,64.87,64.75,64.87,7900.0,61.5127,61.6172,61.5032,61.6172,7900.0
2019-12-16 11:25:00,64.89,64.95,64.86,64.89,9612.0,61.6362,61.6932,61.6077,61.6362,9612.0
2019-12-16 11:30:00,64.86,65.05,64.86,65.05,9600.0,61.6077,61.7881,61.6077,61.7881,9600.0
2019-12-16 11:35:00,65.05,65.08,65.0,65.08,15756.0,61.7881,61.8166,61.7406,61.8166,15756.0
2019-12-16 11:40:00,65.13,65.13,65.08,65.08,6800.0,61.8641,61.8641,61.8166,61.8166,6800.0
2019-12-16 11:45:00,65.06,65.18,65.06,65.14,3200.0,61.7976,61.9116,61.7976,61.8736,3200.0
2019-12-16 11:50:00,65.12,65.12,65.09,65.12,7348.0,61.8546,61.8546,61.8261,61.8546,7348.0
2019-12-16 11:55:00,65.12,65.17,65.09,65.17,13748.0,61.8546,61.9021,61.8261,61.9021,13748.0
2019-12-16 12:00:00,65.13,65.17,65.13,65.16,7600.0,61.8641,61.9021,61.8641,61.8926,7600.0
2019-12-16 12:05:00,65.16,65.16,65.05,65.07,15200.0,61.8926,61.8926,61.7881,61.8071,15200.0
2019-12-16 12:10:00,65.07,65.16,65.05,65.13,22884.0,61.8071,61.8926,61.7881,61.8641,22884.0
2019-12-16 12:15:00,65.11,65.13,65.06,65.08,21396.0,61.8451,61.8641,61.7976,61.8166,21396.0
2019-12-16 12:20:00,65.07,65.07,65.02,65.02,2800.0,61.8071,61.8071,61.7596,61.7596,2800.0
2019-12-16 12:25:00,65.06,65.06,64.98,64.98,2800.0,61.7976,61.7976,61.7216,61.7216,2800.0
2019-12-16 12:30:00,64.99,65.04,64.99,65.03,8044.0,61.7311,61.7786,61.7311,61.7691,8044.0
2019-12-16 12:35:00,65.05,65.13,65.04,65.09,7900.0,61.7881,61.8641,61.7786,61.8261,7900.0
2019-12-16 12:40:00,65.05,65.11,65.05,65.11,5720.0,61.7881,61.8451,61.7881,61.8451,5720.0
2019-12-16 12:45:00,65.05,65.05,64.98,64.98,4528.0,61.7881,61.7881,61.7216,61.7216,4528.0
2019-12-16 12:50:00,64.99,65.02,64.99,65.02,6000.0,61.7311,61.7596,61.7311,61.7596,6000.0
2019-12-16 12:55:00,65.03,65.07,65.03,65.04,13304.0,61.7691,61.8071,61.7691,61.7786,13304.0
2019-12-16 13:00:00,65.05,65.09,65.05,65.08,15040.0,61.7881,61.8261,61.7881,61.8166,15040.0
2019-12-16 13:05:00,65.08,65.09,65.01,65.04,13324.0,61.8166,61.8261,61.7501,61.7786,13324.0
2019-12-16 13:10:00,65.07,65.07,65.01,65.04,4488.0,61.8071,61.8071,61.7501,61.7786,4488.0
2019-12-16 13:15:00,65.03,65.07,65.03,65.05,4800.0,61.7691,61.8071,61.7691,61.7881,4800.0
2019-12-16 13:20:00,65.05,65.05,65.0,65.05,7152.0,61.7881,61.7881,61.7406,61.7881,7152.0
2019-12-16 13:25:00,65.06,65.06,65.0,65.03,4592.0,61.7976,61.7976,61.7406,61.7691,4592.0
2019-12-16 13:30:00,65.05,65.05,65.01,65.01,9600.0,61.7881,61.7881,61.7501,61.7501,9600.0
2019-12-16 13:35:00,64.99,64.99,64.95,64.99,14000.0,61.7311,61.7311,61.6932,61.7311,14000.0
2019-12-16 13:40:00,65.02,65.05,65.0,65.05,14348.0,61.7596,61.7881,61.7406,61.7881,14348.0
2019-12-16 13:45:00,65.04,65.1,65.03,65.07,7700.0,61.7786,61.8356,61.7691,61.8071,7700.0
2019-12-16 13:50:00,65.07,65.07,65.02,65.03,9700.0,61.8071,61.8071,61.7596,61.7691,9700.0
2019-12-16 13:55:00,65.03,65.08,65.03,65.06,4752.0,61.7691,61.8166,61.7691,61.7976,4752.0
2019-12-16 14:00:00,65.06,65.07,65.03,65.04,4800.0,61.7976,61.8071,61.7691,61.7786,4800.0
2019-12-16 14:05:00,65.05,65.05,65.0,65.02,20428.0,61.7881,61.7881,61.7406,61.7596,20428.0
2019-12-16 14:10:00,65.01,65.04,64.98,65.03,26460.0,61.7501,61.7786,61.7216,61.7691,26460.0
2019-12-16 14:15:00,65.0,65.0,64.94,64.98,23920.0,61.7406,61.7406,61.6837,61.7216,23920.0
2019-12-16 14:20:00,64.98,64.99,64.94,64.99,13200.0,61.7216,61.7311,61.6837,61.7311,13200.0
2019-12-16 14:25:00,64.99,65.0,64.89,64.92,25400.0,61.7311,61.7406,61.6362,61.6647,25400.0
2019-12-16 14:30:00,64.93,65.01,64.91,65.01,22308.0,61.6742,61.7501,61.6552,61.7501,22308.0
2019-12-16 14:35:00,64.99,65.09,64.96,65.09,21824.0,61.7311,61.8261,61.7027,61.8261,21824.0
2019-12-16 14:40:00,65.1,65.19,65.1,65.19,15492.0,61.8356,61.9211,61.8356,61.9211,15492.0
2019-12-16 14:45:00,65.22,65.33,65.2,65.33,24884.0,61.9496,62.0541,61.9306,62.0541,24884.0
2019-12-16 14:50:00,65.31,65.32,65.22,65.25,21380.0,62.0351,62.0446,61.9496,61.9781,21380.0
2019-12-16 14:55:00,65.26,65.27,65.17,65.24,20940.0,61.9876,61.9971,61.9021,61.9686,20940.0
2019-12-16 15:00:00,65.24,65.33,65.22,65.33,24000.0,61.9686,62.0541,61.9496,62.0541,24000.0
2019-12-16 15:05:00,65.3,65.33,65.26,65.33,25924.0,62.0256,62.0541,61.9876,62.0541,25924.0
2019-12-16 15:10:00,65.34,65.39,65.33,65.33,16700.0,62.0636,62.1111,62.0541,62.0541,16700.0
2019-12-16 15:15:00,65.36,65.37,65.34,65.37,7200.0,62.0826,62.0921,62.0636,62.0921,7200.0
2019-12-16 15:20:00,65.38,65.39,65.3,65.35,21700.0,62.1016,62.1111,62.0256,62.0731,21700.0
2019-12-16 15:25:00,65.35,65.38,65.33,65.38,31884.0,62.0731,62.1016,62.0541,62.1016,31884.0
2019-12-16 15:30:00,65.36,65.36,65.31,65.35,25716.0,62.0826,62.0826,62.0351,62.0731,25716.0
2019-12-16 15:35:00,65.35,65.38,65.32,65.36,32800.0,62.0731,62.1016,62.0446,62.0826,32800.0
2019-12-16 15:40:00,65.35,65.35,65.25,65.28,39020.0,62.0731,62.0731,61.9781,62.0066,39020.0
2019-12-16 15:45:00,65.27,65.33,65.21,65.32,28224.0,61.9971,62.0541,61.9401,62.0446,28224.0
2019-12-16 15:50:00,65.32,65.36,65.15,65.18,60800.0,62.0446,62.0826,61.8831,61.9116,60800.0
2019-12-16 15:55:00,65.21,65.28,65.19,65.19,141496.0,61.9401,62.0066,61.9211,61.9211,141496.0
2019-12-17 09:30:00,65.45,65.5,65.39,65.44,59796.0,62.1681,62.2156,62.1111,62.1586,59796.0
2019-12-17 09:35:00,65.48,65.61,65.4,65.52,20724.0,62.1966,62.3201,62.1206,62.2346,20724.0
2019-12-17 09:40:00,65.48,65.52,65.38,65.49,28132.0,62.1966,62.2346,62.1016,62.2061,28132.0
2019-12-17 09:45:00,65.49,65.53,65.28,65.33,104936.0,62.2061,62.2441,62.0066,62.0541,104936.0
2019-12-17 09:50:00,65.29,65.33,65.05,65.05,20136.0,62.0161,62.0541,61.7881,61.7881,20136.0
2019-12-17 09:55:00,65.06,65.06,64.8,64.8,8800.0,61.7976,61.7976,61.5507,61.5507,8800.0
2019-12-17 10:00:00,64.85,64.94,64.84,64.92,14912.0,61.5982,61.6837,61.5887,61.6647,14912.0
2019-12-17 10:05:00,64.9,64.97,64.85,64.85,6200.0,61.6457,61.7122,61.5982,61.5982,6200.0
2019-12-17 10:10:00,64.88,65.13,64.86,65.12,20428.0,61.6267,61.8641,61.6077,61.8546,20428.0
2019-12-17 10:15:00,65.05,65.2,65.04,65.12,15872.0,61.7881,61.9306,61.7786,61.8546,15872.0
2019-12-17 10:20:00,65.14,65.18,65.04,65.06,11416.0,61.8736,61.9116,61.7786,61.7976,11416.0
2019-12-17 10:25:00,65.08,65.11,65.05,65.07,10000.0,61.8166,61.8451,61.7881,61.8071,10000.0
2019-12-17 10:30:00,65.02,65.02,64.89,64.93,11788.0,61.7596,61.7596,61.6362,61.6742,11788.0
2019-12-17 10:35:00,64.95,65.06,64.95,65.02,13200.0,61.6932,61.7976,61.6932,61.7596,13200.0
2019-12-17 10:40:00,65.01,65.02,64.96,65.0,20572.0,61.7501,61.7596,61.7027,61.7406,20572.0
2019-12-17 10:45:00,65.02,65.07,64.98,65.07,18160.0,61.7596,61.8071,61.7216,61.8071,18160.0
2019-12-17 10:50:00,65.07,65.07,64.94,64.96,14800.0,61.8071,61.8071,61.6837,61.7027,14800.0
2019-12-17 10:55:00,64.91,64.95,64.88,64.92,10000.0,61.6552,61.6932,61.6267,61.6647,10000.0
2019-12-17 11:00:00,64.91,64.99,64.91,64.96,6400.0,61.6552,61.7311,61.6552,61.7027,6400.0
2019-12-17 11:05:00,64.99,64.99,64.93,64.94,8800.0,61.7311,61.7311,61.6742,61.6837,8800.0
2019-12-17 11:10:00,64.98,65.05,64.95,64.96,7400.0,61.7216,61.7881,61.6932,61.7027,7400.0
2019-12-17 11:15:00,64.98,65.02,64.93,64.93,16720.0,61.7216,61.7596,61.6742,61.6742,16720.0
2019-12-17 11:20:00,64.95,65.0,64.94,64.95,13020.0,61.6932,61.7406,61.6837,61.6932,13020.0
2019-12-17 11:25:00,64.95,65.12,64.95,65.11,12072.0,61.6932,61.8546,61.6932,61.8451,12072.0
2019-12-17 11:30:00,65.12,65.14,65.05,65.06,23164.0,61.8546,61.8736,61.7881,61.7976,23164.0
2019-12-17 11:35:00,65.08,65.11,65.06,65.08,10000.0,61.8166,61.8451,61.7976,61.8166,10000.0
2019-12-17 11:40:00,65.07,65.07,65.0,65.03,11520.0,61.8071,61.8071,61.7406,61.7691,11520.0
2019-12-17 11:45:00,65.04,65.11,65.04,65.04,16732.0,61.7786,61.8451,61.7786,61.7786,16732.0
2019-12-17 11:50:00,65.04,65.04,64.93,64.95,7668.0,61.7786,61.7786,61.6742,61.6932,7668.0
2019-12-17 11:55:00,64.94,65.0,64.91,64.97,10000.0,61.6837,61.7406,61.6552,61.7122,10000.0
2019-12-17 12:00:00,64.97,64.99,64.96,64.99,8820.0,61.7122,61.7311,61.7027,61.7311,8820.0
2019-12-17 12:05:00,64.98,64.98,64.95,64.97,8736.0,61.7216,61.7216,61.6932,61.7122,8736.0
2019-12-17 12:10:00,64.95,64.96,64.92,64.95,9520.0,61.6932,61.7027,61.6647,61.6932,9520.0
2019-12-17 12:15:00,64.96,65.03,64.94,65.03,8104.0,61.7027,61.7691,61.6837,61.7691,8104.0
2019-12-17 12:20:00,65.04,65.04,64.98,64.98,8480.0,61.7786,61.7786,61.7216,61.7216,8480.0
2019-12-17 12:25:00,64.98,65.0,64.98,65.0,1728.0,61.7216,61.7406,61.7216,61.7406,1728.0
2019-12-17 12:30:00,65.0,65.0,64.91,64.96,18648.0,61.7406,61.7406,61.6552,61.7027,18648.0
2019-12-17 12:35:00,64.97,64.98,64.93,64.95,7200.0,61.7122,61.7216,61.6742,61.6932,7200.0
2019-12-17 12:40:00,64.97,65.0,64.92,65.0,19356.0,61.7122,61.7406,61.6647,61.7406,19356.0
2019-12-17 12:45:00,65.03,65.07,65.01,65.07,10000.0,61.7691,61.8071,61.7501,61.8071,10000.0
2019-12-17 12:50:00,65.09,65.17,65.07,65.17,6492.0,61.8261,61.9021,61.8071,61.9021,6492.0
2019-12-17 12:55:00,65.18,65.21,65.16,65.17,17284.0,61.9116,61.9401,61.8926,61.9021,17284.0
2019-12-17 13:00:00,65.15,65.15,65.06,65.1,6800.0,61.8831,61.8831,61.7976,61.8356,6800.0
2019-12-17 13:05:00,65.1,65.13,65.1,65.13,10000.0,61.8356,61.8641,61.8356,61.8641,10000.0
2019-12-17 13:10:00,65.15,65.16,65.09,65.09,7300.0,61.8831,61.8926,61.8261,61.8261,7300.0
2019-12-17 13:15:00,65.09,65.18,65.09,65.17,12132.0,61.8261,61.9116,61.8261,61.9021,12132.0
2019-12-17 13:20:00,65.2,65.2,65.17,65.18,7920.0,61.9306,61.9306,61.9021,61.9116,7920.0
2019-12-17 13:25:00,65.21,65.22,65.16,65.16,6808.0,61.9401,61.9496,61.8926,61.8926,6808.0
2019-12-17 13:30:00,65.17,65.17,65.13,65.14,12988.0,61.9021,61.9021,61.8641,61.8736,12988.0
2019-12-17 13:35:00,65.11,65.11,65.02,65.09,7600.0,61.8451,61.8451,61.7596,61.8261,7600.0
2019-12-17 13:40:00,65.08,65.1,65.05,65.05,5600.0,61.8166,61.8356,61.7881,61.7881,5600.0
2019-12-17 13:45:00,65.04,65.04,65.02,65.02,21396.0,61.7786,61.7786,61.7596,61.7596,21396.0
2019-12-17 13:50:00,65.01,65.04,64.98,65.02,16252.0,61.7501,61.7786,61.7216,61.7596,16252.0
2019-12-17 13:55:00,65.03,65.03,64.97,64.97,19084.0,61.7691,61.7691,61.7122,61.7122,19084.0
2019-12-17 14:00:00,64.98,65.04,64.95,65.0,30964.0,61.7216,61.7786,61.6932,61.7406,30964.0
2019-12-17 14:05:00,64.96,64.99,64.9,64.95,28000.0,61.7027,61.7311,61.6457,61.6932,28000.0
2019-12-17 14:10:00,64.94,65.01,64.94,64.94,12800.0,61.6837,61.7501,61.6837,61.6837,12800.0
2019-12-17 14:15:00,64.95,64.98,64.9,64.98,14416.0,61.6932,61.7216,61.6457,61.7216,14416.0
2019-12-17 14:20:00,64.96,64.96,64.92,64.92,19200.0,61.7027,61.7027,61.6647,61.6647,19200.0
2019-12-17 14:25:00,64.89,64.94,64.88,64.89,16012.0,61.6362,61.6837,61.6267,61.6362,16012.0
2019-12-17 14:30:00,64.88,64.94,64.87,64.93,12400.0,61.6267,61.6837,61.6172,61.6742,12400.0
2019-12-17 14:35:00,64.92,64.96,64.89,64.96,43200.0,61.6647,61.7027,61.6362,61.7027,43200.0
2019-12-17 14:40:00,64.97,65.04,64.94,65.03,8400.0,61.7122,61.7786,61.6837,61.7691,8400.0
2019-12-17 14:45:00,65.0,65.05,65.0,65.05,9192.0,61.7406,61.7881,61.7406,61.7881,9192.0
2019-12-17 14:50:00,65.05,65.09,65.0,65.0,19600.0,61.7881,61.8261,61.7406,61.7406,19600.0
2019-12-17 14:55:00,64.96,65.03,64.95,64.95,15144.0,61.7027,61.7691,61.6932,61.6932,15144.0
2019-12-17 15:00:00,64.96,64.96,64.83,64.95,22616.0,61.7027,61.7027,61.5792,61.6932,22616.0
2019-12-17 15:05:00,64.95,64.99,64.92,64.94,23168.0,61.6932,61.7311,61.6647,61.6837,23168.0
2019-12-17 15:10:00,64.95,64.99,64.93,64.98,23148.0,61.6932,61.7311,61.6742,61.7216,23148.0
2019-12-17 15:15:00,65.01,65.11,65.01,65.07,23600.0,61.7501,61.8451,61.7501,61.8071,23600.0
2019-12-17 15:20:00,65.07,65.1,65.04,65.07,32044.0,61.8071,61.8356,61.7786,61.8071,32044.0
2019-12-17 15:25:00,65.07,65.12,65.06,65.09,20292.0,61.8071,61.8546,61.7976,61.8261,20292.0
2019-12-17 15:30:00,65.1,65.15,65.04,65.08,31176.0,61.8356,61.8831,61.7786,61.8166,31176.0
2019-12-17 15:35:00,65.08,65.08,65.0,65.01,45200.0,61.8166,61.8166,61.7406,61.7501,45200.0
2019-12-17 15:40:00,65.01,65.04,64.95,65.0,52780.0,61.7501,61.7786,61.6932,61.7406,52780.0
2019-12-17 15:45:00,64.98,65.09,64.98,65.05,46536.0,61.7216,61.8261,61.7216,61.7881,46536.0
2019-12-17 15:50:00,65.05,65.19,65.05,65.17,88044.0,61.7881,61.9211,61.7881,61.9021,88044.0
2019-12-17 15:55:00,65.15,65.33,65.04,65.27,291448.0,61.8831,62.0541,61.7786,61.9971,291448.0
2019-12-18 09:30:00,65.79,67.62,65.75,67.21,256344.0,62.491,64.2293,62.453,63.8398,256344.0
2019-12-18 09:35:00,67.17,67.25,66.75,67.08,83316.0,63.8018,63.8778,63.4029,63.7163,83316.0
2019-12-18 09:40:00,67.09,68.0,67.09,67.64,215896.0,63.7258,64.5902,63.7258,64.2483,215896.0
2019-12-18 09:45:00,67.53,68.23,67.53,68.04,116632.0,64.1438,64.8087,64.1438,64.6282,116632.0
2019-12-18 09:50:00,68.12,68.5,68.03,68.33,88172.0,64.7042,65.0651,64.6187,64.9037,88172.0
2019-12-18 09:55:00,68.28,68.57,68.18,68.32,90080.0,64.8562,65.1316,64.7612,64.8942,90080.0
2019-12-18 10:00:00,68.4,68.43,68.06,68.29,80460.0,64.9702,64.9987,64.6472,64.8657,80460.0
2019-12-18 10:05:00,68.28,68.28,68.05,68.15,79392.0,64.8562,64.8562,64.6377,64.7327,79392.0
2019-12-18 10:10:00,68.13,68.41,68.06,68.17,100616.0,64.7137,64.9797,64.6472,64.7517,100616.0
2019-12-18 10:15:00,68.13,68.19,67.76,68.0,59988.0,64.7137,64.7707,64.3622,64.5902,59988.0
2019-12-18 10:20:00,68.0,68.31,67.92,68.14,56444.0,64.5902,64.8847,64.5142,64.7232,56444.0
2019-12-18 10:25:00,68.19,68.35,68.12,68.29,73520.0,64.7707,64.9227,64.7042,64.8657,73520.0
2019-12-18 10:30:00,68.26,68.37,68.12,68.26,46712.0,64.8372,64.9417,64.7042,64.8372,46712.0
2019-12-18 10:35:00,68.26,68.58,68.16,68.57,56124.0,64.8372,65.1411,64.7422,65.1316,56124.0
2019-12-18 10:40:00,68.57,68.69,68.4,68.54,70112.0,65.1316,65.2456,64.9702,65.1031,70112.0
2019-12-18 10:45:00,68.54,68.54,68.25,68.39,38896.0,65.1031,65.1031,64.8277,64.9607,38896.0
2019-12-18 10:50:00,68.39,68.54,68.39,68.49,30244.0,64.9607,65.1031,64.9607,65.0556,30244.0
2019-12-18 10:55:00,68.52,68.52,68.25,68.3,26744.0,65.0841,65.0841,64.8277,64.8752,26744.0
2019-12-18 11:00:00,68.3,68.31,68.16,68.2,42524.0,64.8752,64.8847,64.7422,64.7802,42524.0
2019-12-18 11:05:00,68.17,68.17,67.72,67.72,42240.0,64.7517,64.7517,64.3243,64.3243,42240.0
2019-12-18 11:10:00,67.73,67.96,67.73,67.76,32400.0,64.3338,64.5522,64.3338,64.3622,32400.0
2019-12-18 11:15:00,67.76,68.0,67.76,67.92,22200.0,64.3622,64.5902,64.3622,64.5142,22200.0
2019-12-18 11:20:00,67.92,68.18,67.92,68.13,17776.0,64.5142,64.7612,64.5142,64.7137,17776.0
2019-12-18 11:25:00,68.14,68.22,68.08,68.11,24180.0,64.7232,64.7992,64.6662,64.6947,24180.0
2019-12-18 11:30:00,68.11,68.25,68.0,68.0,41748.0,64.6947,64.8277,64.5902,64.5902,41748.0
2019-12-18 11:35:00,68.02,68.08,68.01,68.01,28168.0,64.6092,64.6662,64.5997,64.5997,28168.0
2019-12-18 11:40:00,68.0,68.0,67.79,67.87,26800.0,64.5902,64.5902,64.3907,64.4667,26800.0
2019-12-18 11:45:00,67.85,68.02,67.85,68.02,21800.0,64.4477,64.6092,64.4477,64.6092,21800.0
2019-12-18 11:50:00,68.0,68.08,67.96,68.03,16640.0,64.5902,64.6662,64.5522,64.6187,16640.0
2019-12-18 11:55:00,67.99,68.09,67.99,68.08,15680.0,64.5807,64.6757,64.5807,64.6662,15680.0
2019-12-18 12:00:00,68.11,68.22,68.0,68.03,41200.0,64.6947,64.7992,64.5902,64.6187,41200.0
2019-12-18 12:05:00,68.03,68.06,67.95,68.02,26068.0,64.6187,64.6472,64.5427,64.6092,26068.0
2019-12-18 12:10:00,67.94,68.14,67.93,68.14,18036.0,64.5332,64.7232,64.5237,64.7232,18036.0
2019-12-18 12:15:00,68.13,68.13,68.01,68.04,16600.0,64.7137,64.7137,64.5997,64.6282,16600.0
2019-12-18 12:20:00,68.06,68.08,67.99,68.08,20488.0,64.6472,64.6662,64.5807,64.6662,20488.0
2019-12-18 12:25:00,68.14,68.48,68.13,68.38,77624.0,64.7232,65.0461,64.7137,64.9512,77624.0
2019-12-18 12:30:00,68.4,68.42,68.31,68.31,31168.0,64.9702,64.9892,64.8847,64.8847,31168.0
2019-12-18 12:35:00,68.25,68.36,68.2,68.24,35200.0,64.8277,64.9322,64.7802,64.8182,35200.0
2019-12-18 12:40:00,68.25,68.27,68.09,68.12,11600.0,64.8277,64.8467,64.6757,64.7042,11600.0
2019-12-18 12:45:00,68.12,68.12,67.95,67.97,15052.0,64.7042,64.7042,64.5427,64.5617,15052.0
2019-12-18 12:50:00,67.98,68.16,67.98,68.1,27840.0,64.5712,64.7422,64.5712,64.6852,27840.0
2019-12-18 12:55:00,68.1,68.1,67.85,67.86,21260.0,64.6852,64.6852,64.4477,64.4572,21260.0
2019-12-18 13:00:00,67.84,67.86,67.57,67.67,29832.0,64.4382,64.4572,64.1818,64.2768,29832.0
2019-12-18 13:05:00,67.64,67.7,67.51,67.63,24808.0,64.2483,64.3053,64.1248,64.2388,24808.0
2019-12-18 13:10:00,67.69,67.69,67.41,67.45,21684.0,64.2958,64.2958,64.0298,64.0678,21684.0
2019-12-18 13:15:00,67.46,67.5,67.17,67.2,25008.0,64.0773,64.1153,63.8018,63.8303,25008.0
2019-12-18 13:20:00,67.22,67.48,67.22,67.48,39804.0,63.8493,64.0963,63.8493,64.0963,39804.0
2019-12-18 13:25:00,67.46,67.46,67.01,67.01,52488.0,64.0773,64.0773,63.6499,63.6499,52488.0
2019-12-18 13:30:00,67.06,67.07,66.94,66.98,21556.0,63.6974,63.7068,63.5834,63.6214,21556.0
2019-12-18 13:35:00,67.01,67.12,66.98,67.11,22736.0,63.6499,63.7543,63.6214,63.7448,22736.0
2019-12-18 13:40:00,67.11,67.11,67.0,67.08,38324.0,63.7448,63.7448,63.6404,63.7163,38324.0
2019-12-18 13:45:00,67.11,67.11,67.0,67.02,8800.0,63.7448,63.7448,63.6404,63.6594,8800.0
2019-12-18 13:50:00,67.0,67.15,66.96,67.1,27380.0,63.6404,63.7828,63.6024,63.7353,27380.0
2019-12-18 13:55:00,67.12,67.12,66.95,67.04,21756.0,63.7543,63.7543,63.5929,63.6784,21756.0
2019-12-18 14:00:00,67.05,67.05,66.92,66.93,49508.0,63.6879,63.6879,63.5644,63.5739,49508.0
2019-12-18 14:05:00,66.93,67.13,66.92,67.09,26596.0,63.5739,63.7638,63.5644,63.7258,26596.0
2019-12-18 14:10:00,67.1,67.13,67.0,67.03,18748.0,63.7353,63.7638,63.6404,63.6689,18748.0
2019-12-18 14:15:00,66.94,67.04,66.86,66.97,36000.0,63.5834,63.6784,63.5074,63.6119,36000.0
2019-12-18 14:20:00,66.97,67.06,66.97,67.0,9240.0,63.6119,63.6974,63.6119,63.6404,9240.0
2019-12-18 14:25:00,66.98,66.99,66.9,66.93,16724.0,63.6214,63.6309,63.5454,63.5739,16724.0
2019-12-18 14:30:00,66.94,67.05,66.89,67.04,19408.0,63.5834,63.6879,63.5359,63.6784,19408.0
2019-12-18 14:35:00,67.05,67.06,66.78,66.78,30384.0,63.6879,63.6974,63.4314,63.4314,30384.0
2019-12-18 14:40:00,66.78,66.94,66.78,66.93,19696.0,63.4314,63.5834,63.4314,63.5739,19696.0
2019-12-18 14:45:00,66.94,66.97,66.82,66.83,22344.0,63.5834,63.6119,63.4694,63.4789,22344.0
2019-12-18 14:50:00,66.82,66.85,66.68,66.68,36480.0,63.4694,63.4979,63.3364,63.3364,36480.0
2019-12-18 14:55:00,66.69,66.71,66.61,66.71,23972.0,63.3459,63.3649,63.2699,63.3649,23972.0
2019-12-18 15:00:00,66.67,66.77,66.67,66.76,22596.0,63.3269,63.4219,63.3269,63.4124,22596.0
2019-12-18 15:05:00,66.75,66.75,66.58,66.62,22684.0,63.4029,63.4029,63.2414,63.2794,22684.0
2019-12-18 15:10:00,66.64,66.66,66.51,66.52,46020.0,63.2984,63.3174,63.1749,63.1844,46020.0
2019-12-18 15:15:00,66.51,66.52,66.32,66.33,41680.0,63.1749,63.1844,62.9945,63.004,41680.0
2019-12-18 15:20:00,66.33,66.45,66.33,66.45,55428.0,63.004,63.1179,63.004,63.1179,55428.0
2019-12-18 15:25:00,66.44,66.48,66.37,66.38,38852.0,63.1084,63.1464,63.0419,63.0514,38852.0
2019-12-18 15:30:00,66.39,66.44,66.26,66.3,43568.0,63.0609,63.1084,62.9375,62.9755,43568.0
2019-12-18 15:35:00,66.3,66.51,66.3,66.51,45068.0,62.9755,63.1749,62.9755,63.1749,45068.0
2019-12-18 15:40:00,66.5,66.56,66.36,66.41,81116.0,63.1654,63.2224,63.0325,63.0799,81116.0
2019-12-18 15:45:00,66.43,66.46,66.35,66.38,34012.0,63.0989,63.1274,63.023,63.0514,34012.0
2019-12-18 15:50:00,66.37,66.45,66.28,66.33,75864.0,63.0419,63.1179,62.9565,63.004,75864.0
2019-12-18 15:55:00,66.35,66.54,66.35,66.47,163640.0,63.023,63.2034,63.023,63.1369,163640.0
2019-12-19 09:30:00,66.31,66.92,66.31,66.65,35940.0,62.985,63.5644,62.985,63.3079,35940.0
2019-12-19 09:35:00,66.76,66.76,66.35,66.35,15240.0,63.4124,63.4124,63.023,63.023,15240.0
2019-12-19 09:40:00,66.3,66.41,66.3,66.39,15516.0,62.9755,63.0799,62.9755,63.0609,15516.0
2019-12-19 09:45:00,66.4,66.47,66.24,66.47,33804.0,63.0704,63.1369,62.9185,63.1369,33804.0
2019-12-19 09:50:00,66.52,66.61,66.52,66.54,8000.0,63.1844,63.2699,63.1844,63.2034,8000.0
2019-12-19 09:55:00,66.55,66.61,66.5,66.5,12612.0,63.2129,63.2699,63.1654,63.1654,12612.0
2019-12-19 10:00:00,66.55,66.58,66.52,66.56,10032.0,63.2129,63.2414,63.1844,63.2224,10032.0
2019-12-19 10:05:00,66.6,66.61,66.51,66.59,10400.0,63.2604,63.2699,63.1749,63.2509,10400.0
2019-12-19 10:10:00,66.58,66.59,66.45,66.53,27336.0,63.2414,63.2509,63.1179,63.1939,27336.0
2019-12-19 10:15:00,66.58,66.64,66.53,66.61,10000.0,63.2414,63.2984,63.1939,63.2699,10000.0
2019-12-19 10:20:00,66.75,66.75,66.6,66.61,7600.0,63.4029,63.4029,63.2604,63.2699,7600.0
2019-12-19 10:25:00,66.67,66.78,66.66,66.75,8012.0,63.3269,63.4314,63.3174,63.4029,8012.0
2019-12-19 10:30:00,66.8,66.84,66.75,66.77,10800.0,63.4504,63.4884,63.4029,63.4219,10800.0
2019-12-19 10:35:00,66.75,66.86,66.71,66.8,6400.0,63.4029,63.5074,63.3649,63.4504,6400.0
2019-12-19 10:40:00,66.77,66.84,66.77,66.81,7496.0,63.4219,63.4884,63.4219,63.4599,7496.0
2019-12-19 10:45:00,66.79,66.8,66.71,66.71,16648.0,63.4409,63.4504,63.3649,63.3649,16648.0
2019-12-19 10:50:00,66.67,66.71,66.64,66.67,11340.0,63.3269,63.3649,63.2984,63.3269,11340.0
2019-12-19 10:55:00,66.69,66.8,66.68,66.79,5292.0,63.3459,63.4504,63.3364,63.4409,5292.0
2019-12-19 11:00:00,66.74,66.79,66.72,66.78,8400.0,63.3934,63.4409,63.3744,63.4314,8400.0
2019-12-19 11:05:00,66.78,66.83,66.75,66.83,4000.0,63.4314,63.4789,63.4029,63.4789,4000.0
2019-12-19 11:10:00,66.82,66.82,66.71,66.76,11200.0,63.4694,63.4694,63.3649,63.4124,11200.0
2019-12-19 11:15:00,66.74,66.74,66.65,66.69,6400.0,63.3934,63.3934,63.3079,63.3459,6400.0
2019-12-19 11:20:00,66.74,66.77,66.67,66.68,8000.0,63.3934,63.4219,63.3269,63.3364,8000.0
2019-12-19 11:25:00,66.7,66.76,66.69,66.75,3660.0,63.3554,63.4124,63.3459,63.4029,3660.0
2019-12-19 11:30:00,66.74,66.86,66.74,66.8,10800.0,63.3934,63.5074,63.3934,63.4504,10800.0
2019-12-19 11:35:00,66.82,66.88,66.82,66.83,5600.0,63.4694,63.5264,63.4694,63.4789,5600.0
2019-12-19 11:40:00,66.83,66.83,66.76,66.79,8000.0,63.4789,63.4789,63.4124,63.4409,8000.0
2019-12-19 11:45:00,66.84,66.89,66.82,66.88,5500.0,63.4884,63.5359,63.4694,63.5264,5500.0
2019-12-19 11:50:00,66.9,66.97,66.9,66.95,8000.0,63.5454,63.6119,63.5454,63.5929,8000.0
2019-12-19 11:55:00,66.94,67.08,66.94,67.07,5844.0,63.5834,63.7163,63.5834,63.7068,5844.0
2019-12-19 12:00:00,67.03,67.03,66.96,67.01,12048.0,63.6689,63.6689,63.6024,63.6499,12048.0
2019-12-19 12:05:00,66.98,67.04,66.96,67.0,9240.0,63.6214,63.6784,63.6024,63.6404,9240.0
2019-12-19 12:10:00,66.99,67.0,66.97,66.99,3672.0,63.6309,63.6404,63.6119,63.6309,3672.0
2019-12-19 12:15:00,66.99,67.14,66.99,67.13,15596.0,63.6309,63.7733,63.6309,63.7638,15596.0
2019-12-19 12:20:00,67.14,67.14,67.03,67.03,8400.0,63.7733,63.7733,63.6689,63.6689,8400.0
2019-12-19 12:25:00,67.05,67.08,67.05,67.06,3600.0,63.6879,63.7163,63.6879,63.6974,3600.0
2019-12-19 12:30:00,67.07,67.07,67.0,67.02,7240.0,63.7068,63.7068,63.6404,63.6594,7240.0
2019-12-19 12:35:00,67.0,67.09,67.0,67.05,6260.0,63.6404,63.7258,63.6404,63.6879,6260.0
2019-12-19 12:40:00,67.04,67.11,67.04,67.05,4400.0,63.6784,63.7448,63.6784,63.6879,4400.0
2019-12-19 12:45:00,67.06,67.1,67.06,67.08,2800.0,63.6974,63.7353,63.6974,63.7163,2800.0
2019-12-19 12:50:00,67.06,67.07,67.04,67.07,5600.0,63.6974,63.7068,63.6784,63.7068,5600.0
2019-12-19 12:55:00,67.08,67.1,67.0,67.01,10324.0,63.7163,63.7353,63.6404,63.6499,10324.0
2019-12-19 13:00:00,67.02,67.04,67.02,67.02,3600.0,63.6594,63.6784,63.6594,63.6594,3600.0
2019-12-19 13:05:00,67.02,67.06,67.02,67.06,5200.0,63.6594,63.6974,63.6594,63.6974,5200.0
2019-12-19 13:10:00,67.09,67.1,67.08,67.09,19912.0,63.7258,63.7353,63.7163,63.7258,19912.0
2019-12-19 13:15:00,67.1,67.16,67.05,67.12,35736.0,63.7353,63.7923,63.6879,63.7543,35736.0
2019-12-19 13:20:00,67.12,67.2,67.11,67.16,8000.0,63.7543,63.8303,63.7448,63.7923,8000.0
2019-12-19 13:25:00,67.14,67.18,67.14,67.16,3328.0,63.7733,63.8113,63.7733,63.7923,3328.0
2019-12-19 13:30:00,67.16,67.19,67.15,67.17,4400.0,63.7923,63.8208,63.7828,63.8018,4400.0
2019-12-19 13:35:00,67.16,67.21,67.16,67.19,5600.0,63.7923,63.8398,63.7923,63.8208,5600.0
2019-12-19 13:40:00,67.2,67.21,67.16,67.18,5600.0,63.8303,63.8398,63.7923,63.8113,5600.0
2019-12-19 13:45:00,67.19,67.19,67.16,67.18,2400.0,63.8208,63.8208,63.7923,63.8113,2400.0
2019-12-19 13:50:00,67.18,67.23,67.17,67.23,6000.0,63.8113,63.8588,63.8018,63.8588,6000.0
2019-12-19 13:55:00,67.23,67.25,67.21,67.25,3200.0,63.8588,63.8778,63.8398,63.8778,3200.0
2019-12-19 14:00:00,67.25,67.26,67.16,67.21,14428.0,63.8778,63.8873,63.7923,63.8398,14428.0
2019-12-19 14:05:00,67.19,67.2,67.16,67.2,3600.0,63.8208,63.8303,63.7923,63.8303,3600.0
2019-12-19 14:10:00,67.19,67.2,67.17,67.17,4000.0,63.8208,63.8303,63.8018,63.8018,4000.0
2019-12-19 14:15:00,67.17,67.17,67.11,67.12,9208.0,63.8018,63.8018,63.7448,63.7543,9208.0
2019-12-19 14:20:00,67.09,67.09,67.03,67.06,10800.0,63.7258,63.7258,63.6689,63.6974,10800.0
2019-12-19 14:25:00,67.06,67.08,67.01,67.02,8304.0,63.6974,63.7163,63.6499,63.6594,8304.0
2019-12-19 14:30:00,67.02,67.03,67.0,67.02,9844.0,63.6594,63.6689,63.6404,63.6594,9844.0
2019-12-19 14:35:00,67.02,67.03,66.97,66.99,7688.0,63.6594,63.6689,63.6119,63.6309,7688.0
2019-12-19 14:40:00,66.98,66.99,66.94,66.94,7200.0,63.6214,63.6309,63.5834,63.5834,7200.0
2019-12-19 14:45:00,66.95,66.97,66.94,66.95,6784.0,63.5929,63.6119,63.5834,63.5929,6784.0
2019-12-19 14:50:00,66.97,67.02,66.97,67.0,12000.0,63.6119,63.6594,63.6119,63.6404,12000.0
2019-12-19 14:55:00,66.97,66.97,66.94,66.94,12452.0,63.6119,63.6119,63.5834,63.5834,12452.0
2019-12-19 15:00:00,66.94,66.96,66.93,66.94,26068.0,63.5834,63.6024,63.5739,63.5834,26068.0
2019-12-19 15:05:00,66.95,66.95,66.87,66.92,17200.0,63.5929,63.5929,63.5169,63.5644,17200.0
2019-12-19 15:10:00,66.92,66.92,66.85,66.86,15200.0,63.5644,63.5644,63.4979,63.5074,15200.0
2019-12-19 15:15:00,66.86,66.88,66.84,66.87,25736.0,63.5074,63.5264,63.4884,63.5169,25736.0
2019-12-19 15:20:00,66.86,66.88,66.84,66.84,18440.0,63.5074,63.5264,63.4884,63.4884,18440.0
2019-12-19 15:25:00,66.83,66.88,66.83,66.86,20232.0,63.4789,63.5264,63.4789,63.5074,20232.0
2019-12-19 15:30:00,66.85,66.9,66.85,66.89,29464.0,63.4979,63.5454,63.4979,63.5359,29464.0
2019-12-19 15:35:00,66.88,66.97,66.86,66.95,38000.0,63.5264,63.6119,63.5074,63.5929,38000.0
2019-12-19 15:40:00,66.97,66.99,66.93,66.98,19000.0,63.6119,63.6309,63.5739,63.6214,19000.0
2019-12-19 15:45:00,66.96,66.98,66.86,66.88,46872.0,63.6024,63.6214,63.5074,63.5264,46872.0
2019-12-19 15:50:00,66.86,67.02,66.58,66.99,74324.0,63.5074,63.6594,63.2414,63.6309,74324.0
2019-12-19 15:55:00,66.99,67.06,66.92,67.03,124836.0,63.6309,63.6974,63.5644,63.6689,124836.0
2019-12-20 09:30:00,67.25,67.39,66.85,67.39,517244.0,63.8778,64.0108,63.4979,64.0108,517244.0
2019-12-20 09:35:00,67.45,67.59,67.39,67.56,16380.0,64.0678,64.2008,64.0108,64.1723,16380.0
2019-12-20 09:40:00,67.51,67.59,67.25,67.25,31676.0,64.1248,64.2008,63.8778,63.8778,31676.0
2019-12-20 09:45:00,67.2,67.28,67.19,67.28,8916.0,63.8303,63.9063,63.8208,63.9063,8916.0
2019-12-20 09:50:00,67.32,67.48,67.32,67.39,4400.0,63.9443,64.0963,63.9443,64.0108,4400.0
2019-12-20 09:55:00,67.39,67.42,67.3,67.31,8156.0,64.0108,64.0393,63.9253,63.9348,8156.0
2019-12-20 10:00:00,67.3,67.46,67.29,67.4,5200.0,63.9253,64.0773,63.9158,64.0203,5200.0
2019-12-20 10:05:00,67.39,67.39,67.27,67.27,4800.0,64.0108,64.0108,63.8968,63.8968,4800.0
2019-12-20 10:10:00,67.27,67.28,67.16,67.24,5600.0,63.8968,63.9063,63.7923,63.8683,5600.0
2019-12-20 10:15:00,67.19,67.21,67.14,67.21,8204.0,63.8208,63.8398,63.7733,63.8398,8204.0
2019-12-20 10:20:00,67.22,67.22,67.11,67.17,7800.0,63.8493,63.8493,63.7448,63.8018,7800.0
2019-12-20 10:25:00,67.21,67.24,67.16,67.24,4596.0,63.8398,63.8683,63.7923,63.8683,4596.0
2019-12-20 10:30:00,67.26,67.39,67.26,67.32,4000.0,63.8873,64.0108,63.8873,63.9443,4000.0
2019-12-20 10:35:00,67.31,67.32,67.22,67.24,4000.0,63.9348,63.9443,63.8493,63.8683,4000.0
2019-12-20 10:40:00,67.26,67.33,67.24,67.28,6328.0,63.8873,63.9538,63.8683,63.9063,6328.0
2019-12-20 10:45:00,67.25,67.25,67.21,67.25,4000.0,63.8778,63.8778,63.8398,63.8778,4000.0
2019-12-20 10:50:00,67.25,67.27,67.23,67.25,3600.0,63.8778,63.8968,63.8588,63.8778,3600.0
2019-12-20 10:55:00,67.24,67.35,67.22,67.33,6000.0,63.8683,63.9728,63.8493,63.9538,6000.0
2019-12-20 11:00:00,67.31,67.31,67.23,67.23,5200.0,63.9348,63.9348,63.8588,63.8588,5200.0
2019-12-20 11:05:00,67.24,67.34,67.22,67.29,8800.0,63.8683,63.9633,63.8493,63.9158,8800.0
2019-12-20 11:10:00,67.26,67.33,67.26,67.31,6000.0,63.8873,63.9538,63.8873,63.9348,6000.0
2019-12-20 11:15:00,67.31,67.31,67.25,67.31,6800.0,63.9348,63.9348,63.8778,63.9348,6800.0
2019-12-20 11:20:00,67.27,67.27,67.17,67.22,11832.0,63.8968,63.8968,63.8018,63.8493,11832.0
2019-12-20 11:25:00,67.23,67.23,67.16,67.2,6152.0,63.8588,63.8588,63.7923,63.8303,6152.0
2019-12-20 11:30:00,67.21,67.27,67.2,67.27,10208.0,63.8398,63.8968,63.8303,63.8968,10208.0
2019-12-20 11:35:00,67.25,67.26,67.22,67.26,7600.0,63.8778,63.8873,63.8493,63.8873,7600.0
2019-12-20 11:40:00,67.25,67.27,67.14,67.14,10800.0,63.8778,63.8968,63.7733,63.7733,10800.0
2019-12-20 11:45:00,67.15,67.17,67.1,67.14,7796.0,63.7828,63.8018,63.7353,63.7733,7796.0
2019-12-20 11:50:00,67.17,67.18,67.13,67.14,5600.0,63.8018,63.8113,63.7638,63.7733,5600.0
2019-12-20 11:55:00,67.15,67.15,67.14,67.14,1600.0,63.7828,63.7828,63.7733,63.7733,1600.0
2019-12-20 12:00:00,67.15,67.15,67.08,67.08,15200.0,63.7828,63.7828,63.7163,63.7163,15200.0
2019-12-20 12:05:00,67.08,67.19,67.08,67.17,17200.0,63.7163,63.8208,63.7163,63.8018,17200.0
2019-12-20 12:10:00,67.16,67.25,67.15,67.24,37088.0,63.7923,63.8778,63.7828,63.8683,37088.0
2019-12-20 12:15:00,67.23,67.33,67.21,67.33,64232.0,63.8588,63.9538,63.8398,63.9538,64232.0
2019-12-20 12:20:00,67.33,67.38,67.3,67.38,27272.0,63.9538,64.0013,63.9253,64.0013,27272.0
2019-12-20 12:25:00,67.38,67.49,67.38,67.49,21040.0,64.0013,64.1058,64.0013,64.1058,21040.0
2019-12-20 12:30:00,67.48,67.56,67.45,67.51,62452.0,64.0963,64.1723,64.0678,64.1248,62452.0
2019-12-20 12:35:00,67.52,67.53,67.46,67.5,41344.0,64.1343,64.1438,64.0773,64.1153,41344.0
2019-12-20 12:40:00,67.5,67.54,67.5,67.52,4556.0,64.1153,64.1533,64.1153,64.1343,4556.0
2019-12-20 12:45:00,67.57,67.59,67.54,67.55,8456.0,64.1818,64.2008,64.1533,64.1628,8456.0
2019-12-20 12:50:00,67.54,67.56,67.48,67.5,17636.0,64.1533,64.1723,64.0963,64.1153,17636.0
2019-12-20 12:55:00,67.49,67.52,67.48,67.52,28496.0,64.1058,64.1343,64.0963,64.1343,28496.0
2019-12-20 13:00:00,67.53,67.54,67.47,67.52,29204.0,64.1438,64.1533,64.0868,64.1343,29204.0
2019-12-20 13:05:00,67.52,67.6,67.52,67.59,4400.0,64.1343,64.2103,64.1343,64.2008,4400.0
2019-12-20 13:10:00,67.58,67.65,67.58,67.62,9896.0,64.1913,64.2578,64.1913,64.2293,9896.0
2019-12-20 13:15:00,67.62,67.62,67.55,67.55,5200.0,64.2293,64.2293,64.1628,64.1628,5200.0
2019-12-20 13:20:00,67.55,67.55,67.52,67.52,7600.0,64.1628,64.1628,64.1343,64.1343,7600.0
2019-12-20 13:25:00,67.5,67.56,67.49,67.5,15972.0,64.1153,64.1723,64.1058,64.1153,15972.0
2019-12-20 13:30:00,67.49,67.51,67.46,67.51,22000.0,64.1058,64.1248,64.0773,64.1248,22000.0
2019-12-20 13:35:00,67.5,67.5,67.41,67.45,28876.0,64.1153,64.1153,64.0298,64.0678,28876.0
2019-12-20 13:40:00,67.48,67.5,67.45,67.48,38084.0,64.0963,64.1153,64.0678,64.0963,38084.0
2019-12-20 13:45:00,67.48,67.52,67.45,67.49,53880.0,64.0963,64.1343,64.0678,64.1058,53880.0
2019-12-20 13:50:00,67.48,67.57,67.48,67.52,10048.0,64.0963,64.1818,64.0963,64.1343,10048.0
2019-12-20 13:55:00,67.52,67.52,67.47,67.5,12500.0,64.1343,64.1343,64.0868,64.1153,12500.0
2019-12-20 14:00:00,67.5,67.53,67.49,67.52,9160.0,64.1153,64.1438,64.1058,64.1343,9160.0
2019-12-20 14:05:00,67.57,67.58,67.56,67.56,4000.0,64.1818,64.1913,64.1723,64.1723,4000.0
2019-12-20 14:10:00,67.54,67.6,67.54,67.6,12940.0,64.1533,64.2103,64.1533,64.2103,12940.0
2019-12-20 14:15:00,67.6,67.61,67.57,67.57,8580.0,64.2103,64.2198,64.1818,64.1818,8580.0
2019-12-20 14:20:00,67.57,67.58,67.53,67.54,8520.0,64.1818,64.1913,64.1438,64.1533,8520.0
2019-12-20 14:25:00,67.54,67.56,67.5,67.56,14416.0,64.1533,64.1723,64.1153,64.1723,14416.0
2019-12-20 14:30:00,67.55,67.55,67.45,67.52,24988.0,64.1628,64.1628,64.0678,64.1343,24988.0
2019-12-20 14:35:00,67.53,67.54,67.5,67.52,8904.0,64.1438,64.1533,64.1153,64.1343,8904.0
2019-12-20 14:40:00,67.53,67.53,67.46,67.51,21460.0,64.1438,64.1438,64.0773,64.1248,21460.0
2019-12-20 14:45:00,67.49,67.51,67.48,67.5,10196.0,64.1058,64.1248,64.0963,64.1153,10196.0
2019-12-20 14:50:00,67.49,67.54,67.49,67.54,13100.0,64.1058,64.1533,64.1058,64.1533,13100.0
2019-12-20 14:55:00,67.54,67.56,67.46,67.52,12596.0,64.1533,64.1723,64.0773,64.1343,12596.0
2019-12-20 15:00:00,67.53,67.56,67.53,67.54,11228.0,64.1438,64.1723,64.1438,64.1533,11228.0
2019-12-20 15:05:00,67.54,67.55,67.51,67.53,5600.0,64.1533,64.1628,64.1248,64.1438,5600.0
2019-12-20 15:10:00,67.54,67.58,67.53,67.53,18180.0,64.1533,64.1913,64.1438,64.1438,18180.0
2019-12-20 15:15:00,67.54,67.61,67.54,67.61,16040.0,64.1533,64.2198,64.1533,64.2198,16040.0
2019-12-20 15:20:00,67.62,67.72,67.62,67.69,25512.0,64.2293,64.3243,64.2293,64.2958,25512.0
2019-12-20 15:25:00,67.69,67.72,67.67,67.72,18656.0,64.2958,64.3243,64.2768,64.3243,18656.0
2019-12-20 15:30:00,67.72,67.77,67.72,67.74,27264.0,64.3243,64.3717,64.3243,64.3433,27264.0
2019-12-20 15:35:00,67.75,67.83,67.74,67.81,32428.0,64.3528,64.4287,64.3433,64.4097,32428.0
2019-12-20 15:40:00,67.82,67.83,67.8,67.8,33492.0,64.4192,64.4287,64.4002,64.4002,33492.0
2019-12-20 15:45:00,67.79,67.83,67.76,67.83,38840.0,64.3907,64.4287,64.3622,64.4287,38840.0
2019-12-20 15:50:00,67.85,67.92,67.8,67.92,92872.0,64.4477,64.5142,64.4002,64.5142,92872.0
2019-12-20 15:55:00,67.89,67.91,67.81,67.88,205468.0,64.4857,64.5047,64.4097,64.4762,205468.0
2019-12-23 09:30:00,67.69,67.84,67.58,67.79,61624.0,64.2958,64.4382,64.1913,64.3907,61624.0
2019-12-23 09:35:00,67.77,67.83,67.71,67.78,17668.0,64.3717,64.4287,64.3148,64.3812,17668.0
2019-12-23 09:40:00,67.75,67.79,67.53,67.62,17956.0,64.3528,64.3907,64.1438,64.2293,17956.0
2019-12-23 09:45:00,67.62,67.66,67.59,67.62,18336.0,64.2293,64.2673,64.2008,64.2293,18336.0
2019-12-23 09:50:00,67.65,67.67,67.58,67.64,17428.0,64.2578,64.2768,64.1913,64.2483,17428.0
2019-12-23 09:55:00,67.64,67.83,67.63,67.83,10916.0,64.2483,64.4287,64.2388,64.4287,10916.0
2019-12-23 10:00:00,67.83,67.99,67.81,67.87,11340.0,64.4287,64.5807,64.4097,64.4667,11340.0
2019-12-23 10:05:00,67.85,67.88,67.75,67.77,15588.0,64.4477,64.4762,64.3528,64.3717,15588.0
2019-12-23 10:10:00,67.78,67.81,67.71,67.71,9208.0,64.3812,64.4097,64.3148,64.3148,9208.0
2019-12-23 10:15:00,67.74,67.76,67.69,67.72,24000.0,64.3433,64.3622,64.2958,64.3243,24000.0
2019-12-23 10:20:00,67.74,67.85,67.74,67.76,13988.0,64.3433,64.4477,64.3433,64.3622,13988.0
2019-12-23 10:25:00,67.73,67.73,67.68,67.68,2408.0,64.3338,64.3338,64.2863,64.2863,2408.0
2019-12-23 10:30:00,67.73,67.73,67.64,67.64,4008.0,64.3338,64.3338,64.2483,64.2483,4008.0
2019-12-23 10:35:00,67.65,67.77,67.65,67.77,16792.0,64.2578,64.3717,64.2578,64.3717,16792.0
2019-12-23 10:40:00,67.76,67.8,67.74,67.78,12488.0,64.3622,64.4002,64.3433,64.3812,12488.0
2019-12-23 10:45:00,67.81,67.81,67.75,67.76,8832.0,64.4097,64.4097,64.3528,64.3622,8832.0
2019-12-23 10:50:00,67.76,67.87,67.74,67.87,11200.0,64.3622,64.4667,64.3433,64.4667,11200.0
2019-12-23 10:55:00,67.86,67.94,67.85,67.92,7200.0,64.4572,64.5332,64.4477,64.5142,7200.0
2019-12-23 11:00:00,67.92,67.92,67.84,67.92,11980.0,64.5142,64.5142,64.4382,64.5142,11980.0
2019-12-23 11:05:00,67.95,67.98,67.93,67.93,10172.0,64.5427,64.5712,64.5237,64.5237,10172.0
2019-12-23 11:10:00,67.91,67.96,67.87,67.87,10576.0,64.5047,64.5522,64.4667,64.4667,10576.0
2019-12-23 11:15:00,67.86,67.86,67.8,67.8,7600.0,64.4572,64.4572,64.4002,64.4002,7600.0
2019-12-23 11:20:00,67.85,67.89,67.83,67.83,8020.0,64.4477,64.4857,64.4287,64.4287,8020.0
2019-12-23 11:25:00,67.84,67.84,67.81,67.83,5672.0,64.4382,64.4382,64.4097,64.4287,5672.0
2019-12-23 11:30:00,67.85,67.88,67.85,67.87,7452.0,64.4477,64.4762,64.4477,64.4667,7452.0
2019-12-23 11:35:00,67.86,67.92,67.86,67.92,3992.0,64.4572,64.5142,64.4572,64.5142,3992.0
2019-12-23 11:40:00,67.91,67.93,67.88,67.88,10428.0,64.5047,64.5237,64.4762,64.4762,10428.0
2019-12-23 11:45:00,67.86,67.86,67.83,67.83,10000.0,64.4572,64.4572,64.4287,64.4287,10000.0
2019-12-23 11:50:00,67.85,67.95,67.85,67.95,6800.0,64.4477,64.5427,64.4477,64.5427,6800.0
2019-12-23 11:55:00,67.97,68.03,67.96,67.97,13880.0,64.5617,64.6187,64.5522,64.5617,13880.0
2019-12-23 12:00:00,67.97,67.97,67.89,67.89,6000.0,64.5617,64.5617,64.4857,64.4857,6000.0
2019-12-23 12:05:00,67.9,67.92,67.88,67.88,8400.0,64.4952,64.5142,64.4762,64.4762,8400.0
2019-12-23 12:10:00,67.88,67.89,67.83,67.83,6452.0,64.4762,64.4857,64.4287,64.4287,6452.0
2019-12-23 12:15:00,67.82,67.85,67.82,67.83,8800.0,64.4192,64.4477,64.4192,64.4287,8800.0
2019-12-23 12:20:00,67.83,67.83,67.79,67.79,4832.0,64.4287,64.4287,64.3907,64.3907,4832.0
2019-12-23 12:25:00,67.79,67.82,67.71,67.71,12400.0,64.3907,64.4192,64.3148,64.3148,12400.0
2019-12-23 12:30:00,67.72,67.76,67.7,67.74,69256.0,64.3243,64.3622,64.3053,64.3433,69256.0
2019-12-23 12:35:00,67.73,67.75,67.72,67.75,24776.0,64.3338,64.3528,64.3243,64.3528,24776.0
2019-12-23 12:40:00,67.74,67.82,67.74,67.81,14564.0,64.3433,64.4192,64.3433,64.4097,14564.0
2019-12-23 12:45:00,67.82,67.82,67.8,67.8,5200.0,64.4192,64.4192,64.4002,64.4002,5200.0
2019-12-23 12:50:00,67.81,67.82,67.81,67.82,5608.0,64.4097,64.4192,64.4097,64.4192,5608.0
2019-12-23 12:55:00,67.82,67.83,67.82,67.83,2800.0,64.4192,64.4287,64.4192,64.4287,2800.0
2019-12-23 13:00:00,67.83,67.83,67.82,67.83,5720.0,64.4287,64.4287,64.4192,64.4287,5720.0
2019-12-23 13:05:00,67.84,67.86,67.84,67.85,12592.0,64.4382,64.4572,64.4382,64.4477,12592.0
2019-12-23 13:10:00,67.84,67.85,67.82,67.85,6860.0,64.4382,64.4477,64.4192,64.4477,6860.0
2019-12-23 13:15:00,67.83,67.89,67.83,67.89,9600.0,64.4287,64.4857,64.4287,64.4857,9600.0
2019-12-23 13:20:00,67.89,67.89,67.89,67.89,400.0,64.4857,64.4857,64.4857,64.4857,400.0
2019-12-23 13:25:00,67.89,67.89,67.88,67.89,2480.0,64.4857,64.4857,64.4762,64.4857,2480.0
2019-12-23 13:30:00,67.89,67.89,67.88,67.89,2460.0,64.4857,64.4857,64.4762,64.4857,2460.0
2019-12-23 13:35:00,67.88,67.88,67.84,67.85,15660.0,64.4762,64.4762,64.4382,64.4477,15660.0
2019-12-23 13:40:00,67.85,67.85,67.83,67.83,4400.0,64.4477,64.4477,64.4287,64.4287,4400.0
2019-12-23 13:45:00,67.83,67.85,67.82,67.85,4272.0,64.4287,64.4477,64.4192,64.4477,4272.0
2019-12-23 13:50:00,67.83,67.84,67.82,67.82,5996.0,64.4287,64.4382,64.4192,64.4192,5996.0
2019-12-23 13:55:00,67.83,67.83,67.81,67.81,4464.0,64.4287,64.4287,64.4097,64.4097,4464.0
2019-12-23 14:00:00,67.81,67.84,67.81,67.84,12400.0,64.4097,64.4382,64.4097,64.4382,12400.0
2019-12-23 14:05:00,67.83,67.84,67.82,67.84,10376.0,64.4287,64.4382,64.4192,64.4382,10376.0
2019-12-23 14:10:00,67.83,67.84,67.82,67.83,9472.0,64.4287,64.4382,64.4192,64.4287,9472.0
2019-12-23 14:15:00,67.82,67.85,67.81,67.82,30112.0,64.4192,64.4477,64.4097,64.4192,30112.0
2019-12-23 14:20:00,67.82,67.83,67.81,67.81,6548.0,64.4192,64.4287,64.4097,64.4097,6548.0
2019-12-23 14:25:00,67.8,67.82,67.8,67.81,5600.0,64.4002,64.4192,64.4002,64.4097,5600.0
2019-12-23 14:30:00,67.8,67.8,67.76,67.76,10300.0,64.4002,64.4002,64.3622,64.3622,10300.0
2019-12-23 14:35:00,67.75,67.75,67.71,67.72,9960.0,64.3528,64.3528,64.3148,64.3243,9960.0
2019-12-23 14:40:00,67.72,67.75,67.71,67.74,47920.0,64.3243,64.3528,64.3148,64.3433,47920.0
2019-12-23 14:45:00,67.77,67.78,67.67,67.74,88400.0,64.3717,64.3812,64.2768,64.3433,88400.0
2019-12-23 14:50:00,67.72,67.75,67.71,67.72,20188.0,64.3243,64.3528,64.3148,64.3243,20188.0
2019-12-23 14:55:00,67.72,67.72,67.67,67.69,10032.0,64.3243,64.3243,64.2768,64.2958,10032.0
2019-12-23 15:00:00,67.7,67.71,67.69,67.71,16520.0,64.3053,64.3148,64.2958,64.3148,16520.0
2019-12-23 15:05:00,67.7,67.76,67.7,67.72,26568.0,64.3053,64.3622,64.3053,64.3243,26568.0
2019-12-23 15:10:00,67.71,67.71,67.7,67.71,6828.0,64.3148,64.3148,64.3053,64.3148,6828.0
2019-12-23 15:15:00,67.71,67.74,67.7,67.74,18408.0,64.3148,64.3433,64.3053,64.3433,18408.0
2019-12-23 15:20:00,67.72,67.72,67.7,67.7,8152.0,64.3243,64.3243,64.3053,64.3053,8152.0
2019-12-23 15:25:00,67.7,67.7,67.69,67.69,9612.0,64.3053,64.3053,64.2958,64.2958,9612.0
2019-12-23 15:30:00,67.69,67.72,67.69,67.69,30404.0,64.2958,64.3243,64.2958,64.2958,30404.0
2019-12-23 15:35:00,67.69,67.69,67.61,67.63,30148.0,64.2958,64.2958,64.2198,64.2388,30148.0
2019-12-23 15:40:00,67.64,67.67,67.63,67.64,55828.0,64.2483,64.2768,64.2388,64.2483,55828.0
2019-12-23 15:45:00,67.64,67.65,67.63,67.65,24800.0,64.2483,64.2578,64.2388,64.2578,24800.0
2019-12-23 15:50:00,67.71,67.73,67.66,67.71,104596.0,64.3148,64.3338,64.2673,64.3148,104596.0
2019-12-23 15:55:00,67.71,67.72,67.67,67.71,120164.0,64.3148,64.3243,64.2768,64.3148,120164.0
2019-12-24 09:30:00,67.8,67.92,67.58,67.58,17464.0,64.4002,64.5142,64.1913,64.1913,17464.0
2019-12-24 09:35:00,67.56,67.57,67.36,67.36,17712.0,64.1723,64.1818,63.9823,63.9823,17712.0
2019-12-24 09:40:00,67.36,67.36,67.25,67.25,5840.0,63.9823,63.9823,63.8778,63.8778,5840.0
2019-12-24 09:45:00,67.23,67.41,67.23,67.38,10088.0,63.8588,64.0298,63.8588,64.0013,10088.0
2019-12-24 09:50:00,67.36,67.36,67.31,67.31,800.0,63.9823,63.9823,63.9348,63.9348,800.0
2019-12-24 09:55:00,67.28,67.3,67.27,67.3,2408.0,63.9063,63.9253,63.8968,63.9253,2408.0
2019-12-24 10:00:00,67.32,67.46,67.32,67.37,7732.0,63.9443,64.0773,63.9443,63.9918,7732.0
2019-12-24 10:05:00,67.4,67.4,67.33,67.35,3200.0,64.0203,64.0203,63.9538,63.9728,3200.0
2019-12-24 10:10:00,67.26,67.28,67.26,67.28,2596.0,63.8873,63.9063,63.8873,63.9063,2596.0
2019-12-24 10:15:00,67.31,67.31,67.28,67.28,3276.0,63.9348,63.9348,63.9063,63.9063,3276.0
2019-12-24 10:20:00,67.22,67.24,67.18,67.22,5596.0,63.8493,63.8683,63.8113,63.8493,5596.0
2019-12-24 10:25:00,67.16,67.18,67.15,67.15,2420.0,63.7923,63.8113,63.7828,63.7828,2420.0
2019-12-24 10:30:00,67.16,67.21,67.14,67.14,4000.0,63.7923,63.8398,63.7733,63.7733,4000.0
2019-12-24 10:35:00,67.14,67.16,66.98,66.98,9052.0,63.7733,63.7923,63.6214,63.6214,9052.0
2019-12-24 10:40:00,67.0,67.05,66.96,66.96,2400.0,63.6404,63.6879,63.6024,63.6024,2400.0
2019-12-24 10:45:00,66.97,67.04,66.97,66.97,9484.0,63.6119,63.6784,63.6119,63.6119,9484.0
2019-12-24 10:50:00,66.96,66.97,66.9,66.91,3600.0,63.6024,63.6119,63.5454,63.5549,3600.0
2019-12-24 10:55:00,66.86,66.94,66.86,66.9,4788.0,63.5074,63.5834,63.5074,63.5454,4788.0
2019-12-24 11:00:00,66.89,66.98,66.89,66.94,4800.0,63.5359,63.6214,63.5359,63.5834,4800.0
2019-12-24 11:05:00,66.88,66.9,66.83,66.85,3620.0,63.5264,63.5454,63.4789,63.4979,3620.0
2019-12-24 11:10:00,66.85,66.94,66.85,66.89,11972.0,63.4979,63.5834,63.4979,63.5359,11972.0
2019-12-24 11:15:00,66.86,66.89,66.86,66.88,2800.0,63.5074,63.5359,63.5074,63.5264,2800.0
2019-12-24 11:20:00,66.87,66.88,66.85,66.87,6000.0,63.5169,63.5264,63.4979,63.5169,6000.0
2019-12-24 11:25:00,66.88,66.95,66.88,66.95,5200.0,63.5264,63.5929,63.5264,63.5929,5200.0
2019-12-24 11:30:00,66.95,67.0,66.95,66.99,4960.0,63.5929,63.6404,63.5929,63.6309,4960.0
2019-12-24 11:35:00,66.99,66.99,66.96,66.96,1200.0,63.6309,63.6309,63.6024,63.6024,1200.0
2019-12-24 11:40:00,66.93,67.07,66.93,67.07,1600.0,63.5739,63.7068,63.5739,63.7068,1600.0
2019-12-24 11:45:00,67.04,67.08,67.04,67.06,4400.0,63.6784,63.7163,63.6784,63.6974,4400.0
2019-12-24 11:50:00,67.06,67.07,67.06,67.07,4032.0,63.6974,63.7068,63.6974,63.7068,4032.0
2019-12-24 11:55:00,67.1,67.1,67.09,67.09,1800.0,63.7353,63.7353,63.7258,63.7258,1800.0
2019-12-24 12:00:00,67.09,67.16,67.07,67.07,6800.0,63.7258,63.7923,63.7068,63.7068,6800.0
2019-12-24 12:05:00,67.07,67.07,67.02,67.03,7488.0,63.7068,63.7068,63.6594,63.6689,7488.0
2019-12-24 12:10:00,67.05,67.07,67.05,67.06,4480.0,63.6879,63.7068,63.6879,63.6974,4480.0
2019-12-24 12:15:00,67.04,67.08,67.04,67.06,2400.0,63.6784,63.7163,63.6784,63.6974,2400.0
2019-12-24 12:20:00,67.05,67.2,67.05,67.18,7268.0,63.6879,63.8303,63.6879,63.8113,7268.0
2019-12-24 12:25:00,67.19,67.19,67.14,67.16,3200.0,63.8208,63.8208,63.7733,63.7923,3200.0
2019-12-24 12:30:00,67.15,67.21,67.14,67.21,11328.0,63.7828,63.8398,63.7733,63.8398,11328.0
2019-12-24 12:35:00,67.21,67.21,67.16,67.17,11600.0,63.8398,63.8398,63.7923,63.8018,11600.0
2019-12-24 12:40:00,67.16,67.18,67.15,67.16,9200.0,63.7923,63.8113,63.7828,63.7923,9200.0
2019-12-24 12:45:00,67.16,67.16,67.11,67.11,5600.0,63.7923,63.7923,63.7448,63.7448,5600.0
2019-12-24 12:50:00,67.13,67.16,67.11,67.13,13208.0,63.7638,63.7923,63.7448,63.7638,13208.0
2019-12-24 12:55:00,67.13,67.23,67.12,67.21,20604.0,63.7638,63.8588,63.7543,63.8398,20604.0
2019-12-26 09:30:00,67.27,67.45,67.27,67.45,10216.0,63.8968,64.0678,63.8968,64.0678,10216.0
2019-12-26 09:35:00,67.25,67.25,67.07,67.16,4000.0,63.8778,63.8778,63.7068,63.7923,4000.0
2019-12-26 09:40:00,67.1,67.14,67.02,67.09,9200.0,63.7353,63.7733,63.6594,63.7258,9200.0
2019-12-26 09:45:00,67.14,67.23,67.1,67.22,4400.0,63.7733,63.8588,63.7353,63.8493,4400.0
2019-12-26 09:50:00,67.22,67.22,67.22,67.22,0.0,63.8493,63.8493,63.8493,63.8493,0.0
2019-12-26 09:55:00,67.22,67.38,67.22,67.38,2800.0,63.8493,64.0013,63.8493,64.0013,2800.0
2019-12-26 10:00:00,67.36,67.45,67.36,67.38,4000.0,63.9823,64.0678,63.9823,64.0013,4000.0
2019-12-26 10:05:00,67.36,67.38,67.3,67.3,4400.0,63.9823,64.0013,63.9253,63.9253,4400.0
2019-12-26 10:10:00,67.29,67.29,67.24,67.24,2400.0,63.9158,63.9158,63.8683,63.8683,2400.0
2019-12-26 10:15:00,67.16,67.16,67.16,67.16,800.0,63.7923,63.7923,63.7923,63.7923,800.0
2019-12-26 10:20:00,67.11,67.14,67.08,67.13,5000.0,63.7448,63.7733,63.7163,63.7638,5000.0
2019-12-26 10:25:00,67.07,67.14,67.05,67.14,7072.0,63.7068,63.7733,63.6879,63.7733,7072.0
2019-12-26 10:30:00,67.13,67.14,67.1,67.1,2800.0,63.7638,63.7733,63.7353,63.7353,2800.0
2019-12-26 10:35:00,67.04,67.04,67.04,67.04,800.0,63.6784,63.6784,63.6784,63.6784,800.0
2019-12-26 10:40:00,67.07,67.1,67.07,67.07,4408.0,63.7068,63.7353,63.7068,63.7068,4408.0
2019-12-26 10:45:00,67.08,67.11,67.08,67.08,2808.0,63.7163,63.7448,63.7163,63.7163,2808.0
2019-12-26 10:50:00,67.06,67.07,66.98,67.07,19004.0,63.6974,63.7068,63.6214,63.7068,19004.0
2019-12-26 10:55:00,67.1,67.11,67.1,67.11,1600.0,63.7353,63.7448,63.7353,63.7448,1600.0
2019-12-26 11:00:00,67.09,67.14,67.09,67.14,1200.0,63.7258,63.7733,63.7258,63.7733,1200.0
2019-12-26 11:05:00,67.08,67.15,67.08,67.13,2000.0,63.7163,63.7828,63.7163,63.7638,2000.0
2019-12-26 11:10:00,67.13,67.13,67.08,67.08,1600.0,63.7638,63.7638,63.7163,63.7163,1600.0
2019-12-26 11:15:00,67.06,67.08,67.02,67.02,4000.0,63.6974,63.7163,63.6594,63.6594,4000.0
2019-12-26 11:20:00,66.98,66.98,66.94,66.97,2800.0,63.6214,63.6214,63.5834,63.6119,2800.0
2019-12-26 11:25:00,66.95,66.96,66.92,66.93,2800.0,63.5929,63.6024,63.5644,63.5739,2800.0
2019-12-26 11:30:00,66.94,66.94,66.94,66.94,2000.0,63.5834,63.5834,63.5834,63.5834,2000.0
2019-12-26 11:35:00,66.9,66.92,66.89,66.89,6400.0,63.5454,63.5644,63.5359,63.5359,6400.0
2019-12-26 11:40:00,66.88,66.88,66.86,66.86,800.0,63.5264,63.5264,63.5074,63.5074,800.0
2019-12-26 11:45:00,66.84,66.88,66.84,66.88,4000.0,63.4884,63.5264,63.4884,63.5264,4000.0
2019-12-26 11:50:00,66.86,66.86,66.85,66.86,2000.0,63.5074,63.5074,63.4979,63.5074,2000.0
2019-12-26 11:55:00,66.86,66.89,66.84,66.89,5600.0,63.5074,63.5359,63.4884,63.5359,5600.0
2019-12-26 12:00:00,66.89,66.9,66.88,66.88,1612.0,63.5359,63.5454,63.5264,63.5264,1612.0
2019-12-26 12:05:00,66.89,66.89,66.86,66.86,800.0,63.5359,63.5359,63.5074,63.5074,800.0
2019-12-26 12:10:00,66.85,66.86,66.8,66.81,27908.0,63.4979,63.5074,63.4504,63.4599,27908.0
2019-12-26 12:15:00,66.8,66.8,66.78,66.79,1600.0,63.4504,63.4504,63.4314,63.4409,1600.0
2019-12-26 12:20:00,66.76,66.76,66.76,66.76,400.0,63.4124,63.4124,63.4124,63.4124,400.0
2019-12-26 12:25:00,66.76,66.79,66.76,66.77,1600.0,63.4124,63.4409,63.4124,63.4219,1600.0
2019-12-26 12:30:00,66.79,66.8,66.78,66.78,1600.0,63.4409,63.4504,63.4314,63.4314,1600.0
2019-12-26 12:35:00,66.79,66.85,66.78,66.85,2400.0,63.4409,63.4979,63.4314,63.4979,2400.0
2019-12-26 12:40:00,66.83,66.83,66.82,66.82,1200.0,63.4789,63.4789,63.4694,63.4694,1200.0
2019-12-26 12:45:00,66.81,66.85,66.81,66.85,18856.0,63.4599,63.4979,63.4599,63.4979,18856.0
2019-12-26 12:50:00,66.88,66.91,66.88,66.91,1652.0,63.5264,63.5549,63.5264,63.5549,1652.0
2019-12-26 12:55:00,66.96,66.96,66.93,66.93,3200.0,63.6024,63.6024,63.5739,63.5739,3200.0
2019-12-26 13:00:00,66.95,66.96,66.95,66.96,1200.0,63.5929,63.6024,63.5929,63.6024,1200.0
2019-12-26 13:05:00,66.95,66.96,66.94,66.94,2000.0,63.5929,63.6024,63.5834,63.5834,2000.0
2019-12-26 13:10:00,66.95,66.96,66.95,66.96,1600.0,63.5929,63.6024,63.5929,63.6024,1600.0
2019-12-26 13:15:00,66.95,66.97,66.95,66.97,2000.0,63.5929,63.6119,63.5929,63.6119,2000.0
2019-12-26 13:20:00,66.98,66.98,66.94,66.97,3792.0,63.6214,63.6214,63.5834,63.6119,3792.0
2019-12-26 13:25:00,66.97,66.97,66.97,66.97,0.0,63.6119,63.6119,63.6119,63.6119,0.0
2019-12-26 13:30:00,66.97,66.97,66.97,66.97,0.0,63.6119,63.6119,63.6119,63.6119,0.0
2019-12-26 13:35:00,66.94,66.96,66.94,66.96,4000.0,63.5834,63.6024,63.5834,63.6024,4000.0
2019-12-26 13:40:00,66.95,66.97,66.95,66.97,800.0,63.5929,63.6119,63.5929,63.6119,800.0
2019-12-26 13:45:00,66.94,66.95,66.94,66.95,3600.0,63.5834,63.5929,63.5834,63.5929,3600.0
2019-12-26 13:50:00,66.93,66.94,66.92,66.92,4548.0,63.5739,63.5834,63.5644,63.5644,4548.0
2019-12-26 13:55:00,66.89,66.91,66.87,66.91,2804.0,63.5359,63.5549,63.5169,63.5549,2804.0
2019-12-26 14:00:00,66.91,66.92,66.89,66.91,7500.0,63.5549,63.5644,63.5359,63.5549,7500.0
2019-12-26 14:05:00,66.91,66.91,66.85,66.86,4700.0,63.5549,63.5549,63.4979,63.5074,4700.0
2019-12-26 14:10:00,66.86,66.86,66.85,66.85,2000.0,63.5074,63.5074,63.4979,63.4979,2000.0
2019-12-26 14:15:00,66.81,66.81,66.8,66.8,1392.0,63.4599,63.4599,63.4504,63.4504,1392.0
2019-12-26 14:20:00,66.83,66.83,66.8,66.8,2800.0,63.4789,63.4789,63.4504,63.4504,2800.0
2019-12-26 14:25:00,66.76,66.77,66.75,66.75,3600.0,63.4124,63.4219,63.4029,63.4029,3600.0
2019-12-26 14:30:00,66.77,66.77,66.74,66.75,5600.0,63.4219,63.4219,63.3934,63.4029,5600.0
2019-12-26 14:35:00,66.73,66.73,66.66,66.66,4096.0,63.3839,63.3839,63.3174,63.3174,4096.0
2019-12-26 14:40:00,66.61,66.65,66.61,66.65,2400.0,63.2699,63.3079,63.2699,63.3079,2400.0
2019-12-26 14:45:00,66.64,66.67,66.64,66.67,2000.0,63.2984,63.3269,63.2984,63.3269,2000.0
2019-12-26 14:50:00,66.67,66.67,66.62,66.62,10672.0,63.3269,63.3269,63.2794,63.2794,10672.0
2019-12-26 14:55:00,66.64,66.65,66.61,66.61,11812.0,63.2984,63.3079,63.2699,63.2699,11812.0
2019-12-26 15:00:00,66.61,66.64,66.61,66.64,4000.0,63.2699,63.2984,63.2699,63.2984,4000.0
2019-12-26 15:05:00,66.64,66.81,66.64,66.8,8540.0,63.2984,63.4599,63.2984,63.4504,8540.0
2019-12-26 15:10:00,66.78,66.78,66.76,66.77,4000.0,63.4314,63.4314,63.4124,63.4219,4000.0
2019-12-26 15:15:00,66.74,66.77,66.73,66.77,1436.0,63.3934,63.4219,63.3839,63.4219,1436.0
2019-12-26 15:20:00,66.8,66.8,66.78,66.78,1744.0,63.4504,63.4504,63.4314,63.4314,1744.0
2019-12-26 15:25:00,66.78,66.83,66.77,66.81,10600.0,63.4314,63.4789,63.4219,63.4599,10600.0
2019-12-26 15:30:00,66.82,66.86,66.82,66.83,6000.0,63.4694,63.5074,63.4694,63.4789,6000.0
2019-12-26 15:35:00,66.8,66.81,66.78,66.79,4000.0,63.4504,63.4599,63.4314,63.4409,4000.0
2019-12-26 15:40:00,66.8,66.86,66.8,66.86,8800.0,63.4504,63.5074,63.4504,63.5074,8800.0
2019-12-26 15:45:00,66.88,66.89,66.86,66.87,4800.0,63.5264,63.5359,63.5074,63.5169,4800.0
2019-12-26 15:50:00,66.89,66.94,66.89,66.92,19676.0,63.5359,63.5834,63.5359,63.5644,19676.0
2019-12-26 15:55:00,66.93,67.04,66.91,67.04,71076.0,63.5739,63.6784,63.5549,63.6784,71076.0
2019-12-27 09:30:00,67.13,67.27,67.13,67.16,14088.0,63.7638,63.8968,63.7638,63.7923,14088.0
2019-12-27 09:35:00,67.14,67.21,67.08,67.08,5120.0,63.7733,63.8398,63.7163,63.7163,5120.0
2019-12-27 09:40:00,67.1,67.11,67.06,67.11,1600.0,63.7353,63.7448,63.6974,63.7448,1600.0
2019-12-27 09:45:00,67.16,67.16,66.89,66.89,3600.0,63.7923,63.7923,63.5359,63.5359,3600.0
2019-12-27 09:50:00,66.86,67.0,66.86,67.0,4500.0,63.5074,63.6404,63.5074,63.6404,4500.0
2019-12-27 09:55:00,67.07,67.07,66.89,66.89,10800.0,63.7068,63.7068,63.5359,63.5359,10800.0
2019-12-27 10:00:00,66.99,67.07,66.97,67.03,2564.0,63.6309,63.7068,63.6119,63.6689,2564.0
2019-12-27 10:05:00,67.08,67.16,67.06,67.16,3200.0,63.7163,63.7923,63.6974,63.7923,3200.0
2019-12-27 10:10:00,67.2,67.2,67.1,67.11,4776.0,63.8303,63.8303,63.7353,63.7448,4776.0
2019-12-27 10:15:00,67.18,67.18,67.13,67.14,2000.0,63.8113,63.8113,63.7638,63.7733,2000.0
2019-12-27 10:20:00,67.16,67.16,67.09,67.11,5288.0,63.7923,63.7923,63.7258,63.7448,5288.0
2019-12-27 10:25:00,67.14,67.15,67.13,67.15,1200.0,63.7733,63.7828,63.7638,63.7828,1200.0
2019-12-27 10:30:00,67.14,67.14,67.09,67.1,4852.0,63.7733,63.7733,63.7258,63.7353,4852.0
2019-12-27 10:35:00,67.15,67.18,67.15,67.18,800.0,63.7828,63.8113,63.7828,63.8113,800.0
2019-12-27 10:40:00,67.18,67.22,67.14,67.14,6568.0,63.8113,63.8493,63.7733,63.7733,6568.0
2019-12-27 10:45:00,67.21,67.26,67.17,67.26,1600.0,63.8398,63.8873,63.8018,63.8873,1600.0
2019-12-27 10:50:00,67.23,67.23,67.2,67.2,800.0,63.8588,63.8588,63.8303,63.8303,800.0
2019-12-27 10:55:00,67.19,67.22,67.19,67.22,2400.0,63.8208,63.8493,63.8208,63.8493,2400.0
2019-12-27 11:00:00,67.24,67.25,67.24,67.25,3700.0,63.8683,63.8778,63.8683,63.8778,3700.0
2019-12-27 11:05:00,67.24,67.24,67.2,67.2,3600.0,63.8683,63.8683,63.8303,63.8303,3600.0
2019-12-27 11:10:00,67.18,67.21,67.17,67.17,1600.0,63.8113,63.8398,63.8018,63.8018,1600.0
2019-12-27 11:15:00,67.17,67.17,67.13,67.14,8240.0,63.8018,63.8018,63.7638,63.7733,8240.0
2019-12-27 11:20:00,67.14,67.17,67.03,67.07,16076.0,63.7733,63.8018,63.6689,63.7068,16076.0
2019-12-27 11:25:00,67.08,67.1,67.04,67.1,7260.0,63.7163,63.7353,63.6784,63.7353,7260.0
2019-12-27 11:30:00,67.13,67.13,67.13,67.13,400.0,63.7638,63.7638,63.7638,63.7638,400.0
2019-12-27 11:35:00,67.12,67.13,67.08,67.08,3200.0,63.7543,63.7638,63.7163,63.7163,3200.0
2019-12-27 11:40:00,67.08,67.08,67.05,67.05,1200.0,63.7163,63.7163,63.6879,63.6879,1200.0
2019-12-27 11:45:00,67.08,67.08,67.05,67.05,3200.0,63.7163,63.7163,63.6879,63.6879,3200.0
2019-12-27 11:50:00,67.07,67.07,67.07,67.07,1600.0,63.7068,63.7068,63.7068,63.7068,1600.0
2019-12-27 11:55:00,67.08,67.1,67.08,67.1,3564.0,63.7163,63.7353,63.7163,63.7353,3564.0
2019-12-27 12:00:00,67.13,67.14,67.11,67.11,3600.0,63.7638,63.7733,63.7448,63.7448,3600.0
2019-12-27 12:05:00,67.13,67.13,67.13,67.13,2000.0,63.7638,63.7638,63.7638,63.7638,2000.0
2019-12-27 12:10:00,67.13,67.13,67.12,67.12,1200.0,63.7638,63.7638,63.7543,63.7543,1200.0
2019-12-27 12:15:00,67.12,67.14,67.12,67.14,800.0,63.7543,63.7733,63.7543,63.7733,800.0
2019-12-27 12:20:00,67.13,67.18,67.13,67.18,4800.0,63.7638,63.8113,63.7638,63.8113,4800.0
2019-12-27 12:25:00,67.16,67.17,67.16,67.17,2000.0,63.7923,63.8018,63.7923,63.8018,2000.0
2019-12-27 12:30:00,67.2,67.22,67.2,67.22,4400.0,63.8303,63.8493,63.8303,63.8493,4400.0
2019-12-27 12:35:00,67.2,67.22,67.18,67.2,5200.0,63.8303,63.8493,63.8113,63.8303,5200.0
2019-12-27 12:40:00,67.18,67.23,67.16,67.23,5408.0,63.8113,63.8588,63.7923,63.8588,5408.0
2019-12-27 12:45:00,67.24,67.26,67.24,67.26,1200.0,63.8683,63.8873,63.8683,63.8873,1200.0
2019-12-27 12:50:00,67.28,67.28,67.28,67.28,800.0,63.9063,63.9063,63.9063,63.9063,800.0
2019-12-27 12:55:00,67.28,67.28,67.25,67.25,2400.0,63.9063,63.9063,63.8778,63.8778,2400.0
2019-12-27 13:00:00,67.29,67.32,67.27,67.29,7888.0,63.9158,63.9443,63.8968,63.9158,7888.0
2019-12-27 13:05:00,67.29,67.29,67.29,67.29,800.0,63.9158,63.9158,63.9158,63.9158,800.0
2019-12-27 13:10:00,67.28,67.28,67.28,67.28,1200.0,63.9063,63.9063,63.9063,63.9063,1200.0
2019-12-27 13:15:00,67.29,67.29,67.22,67.24,4660.0,63.9158,63.9158,63.8493,63.8683,4660.0
2019-12-27 13:20:00,67.26,67.26,67.22,67.22,2000.0,63.8873,63.8873,63.8493,63.8493,2000.0
2019-12-27 13:25:00,67.25,67.25,67.22,67.24,2000.0,63.8778,63.8778,63.8493,63.8683,2000.0
2019-12-27 13:30:00,67.23,67.23,67.17,67.18,4200.0,63.8588,63.8588,63.8018,63.8113,4200.0
2019-12-27 13:35:00,67.17,67.24,67.17,67.19,3200.0,63.8018,63.8683,63.8018,63.8208,3200.0
2019-12-27 13:40:00,67.21,67.21,67.19,67.21,2000.0,63.8398,63.8398,63.8208,63.8398,2000.0
2019-12-27 13:45:00,67.21,67.23,67.2,67.2,11488.0,63.8398,63.8588,63.8303,63.8303,11488.0
2019-12-27 13:50:00,67.22,67.22,67.13,67.13,9200.0,63.8493,63.8493,63.7638,63.7638,9200.0
2019-12-27 13:55:00,67.16,67.19,67.15,67.19,2400.0,63.7923,63.8208,63.7828,63.8208,2400.0
2019-12-27 14:00:00,67.18,67.25,67.17,67.25,4400.0,63.8113,63.8778,63.8018,63.8778,4400.0
2019-12-27 14:05:00,67.26,67.29,67.26,67.29,2936.0,63.8873,63.9158,63.8873,63.9158,2936.0
2019-12-27 14:10:00,67.32,67.32,67.32,67.32,800.0,63.9443,63.9443,63.9443,63.9443,800.0
2019-12-27 14:15:00,67.31,67.31,67.28,67.31,4876.0,63.9348,63.9348,63.9063,63.9348,4876.0
2019-12-27 14:20:00,67.36,67.36,67.34,67.34,1200.0,63.9823,63.9823,63.9633,63.9633,1200.0
2019-12-27 14:25:00,67.35,67.35,67.35,67.35,800.0,63.9728,63.9728,63.9728,63.9728,800.0
2019-12-27 14:30:00,67.36,67.39,67.36,67.39,2400.0,63.9823,64.0108,63.9823,64.0108,2400.0
2019-12-27 14:35:00,67.39,67.39,67.38,67.38,2800.0,64.0108,64.0108,64.0013,64.0013,2800.0
2019-12-27 14:40:00,67.38,67.39,67.36,67.36,7920.0,64.0013,64.0108,63.9823,63.9823,7920.0
2019-12-27 14:45:00,67.35,67.37,67.35,67.36,3600.0,63.9728,63.9918,63.9728,63.9823,3600.0
2019-12-27 14:50:00,67.37,67.4,67.36,67.36,3780.0,63.9918,64.0203,63.9823,63.9823,3780.0
2019-12-27 14:55:00,67.36,67.37,67.36,67.37,1600.0,63.9823,63.9918,63.9823,63.9918,1600.0
2019-12-27 15:00:00,67.37,67.37,67.31,67.31,2400.0,63.9918,63.9918,63.9348,63.9348,2400.0
2019-12-27 15:05:00,67.31,67.34,67.31,67.34,2000.0,63.9348,63.9633,63.9348,63.9633,2000.0
2019-12-27 15:10:00,67.33,67.36,67.33,67.33,3300.0,63.9538,63.9823,63.9538,63.9538,3300.0
2019-12-27 15:15:00,67.33,67.36,67.33,67.36,2800.0,63.9538,63.9823,63.9538,63.9823,2800.0
2019-12-27 15:20:00,67.36,67.37,67.35,67.37,4400.0,63.9823,63.9918,63.9728,63.9918,4400.0
2019-12-27 15:25:00,67.39,67.39,67.3,67.31,6860.0,64.0108,64.0108,63.9253,63.9348,6860.0
2019-12-27 15:30:00,67.3,67.32,67.24,67.26,7600.0,63.9253,63.9443,63.8683,63.8873,7600.0
2019-12-27 15:35:00,67.25,67.25,67.23,67.23,2000.0,63.8778,63.8778,63.8588,63.8588,2000.0
2019-12-27 15:40:00,67.22,67.23,67.14,67.14,7200.0,63.8493,63.8588,63.7733,63.7733,7200.0
2019-12-27 15:45:00,67.15,67.17,67.06,67.06,9816.0,63.7828,63.8018,63.6974,63.6974,9816.0
2019-12-27 15:50:00,67.06,67.24,67.04,67.24,41620.0,63.6974,63.8683,63.6784,63.8683,41620.0
2019-12-27 15:55:00,67.26,67.29,67.24,67.25,69924.0,63.8873,63.9158,63.8683,63.8778,69924.0
2019-12-30 09:30:00,67.26,67.35,66.99,67.08,18116.0,63.8873,63.9728,63.6309,63.7163,18116.0
2019-12-30 09:35:00,67.08,67.1,66.83,66.83,5840.0,63.7163,63.7353,63.4789,63.4789,5840.0
2019-12-30 09:40:00,66.96,66.96,66.91,66.92,2236.0,63.6024,63.6024,63.5549,63.5644,2236.0
2019-12-30 09:45:00,66.76,66.76,66.61,66.61,800.0,63.4124,63.4124,63.2699,63.2699,800.0
2019-12-30 09:50:00,66.61,67.0,66.56,67.0,6000.0,63.2699,63.6404,63.2224,63.6404,6000.0
2019-12-30 09:55:00,67.04,67.04,66.89,66.95,3168.0,63.6784,63.6784,63.5359,63.5929,3168.0
2019-12-30 10:00:00,66.96,67.08,66.96,66.96,3600.0,63.6024,63.7163,63.6024,63.6024,3600.0
2019-12-30 10:05:00,67.0,67.01,67.0,67.01,1600.0,63.6404,63.6499,63.6404,63.6499,1600.0
2019-12-30 10:10:00,66.83,66.83,66.78,66.78,2760.0,63.4789,63.4789,63.4314,63.4314,2760.0
2019-12-30 10:15:00,66.71,66.71,66.64,66.64,3400.0,63.3649,63.3649,63.2984,63.2984,3400.0
2019-12-30 10:20:00,66.7,66.83,66.69,66.83,12720.0,63.3554,63.4789,63.3459,63.4789,12720.0
2019-12-30 10:25:00,66.89,66.89,66.81,66.81,7340.0,63.5359,63.5359,63.4599,63.4599,7340.0
2019-12-30 10:30:00,66.8,66.87,66.77,66.87,4800.0,63.4504,63.5169,63.4219,63.5169,4800.0
2019-12-30 10:35:00,66.86,67.02,66.86,67.02,3200.0,63.5074,63.6594,63.5074,63.6594,3200.0
2019-12-30 10:40:00,67.01,67.01,67.0,67.0,2200.0,63.6499,63.6499,63.6404,63.6404,2200.0
2019-12-30 10:45:00,66.98,67.05,66.98,67.03,3600.0,63.6214,63.6879,63.6214,63.6689,3600.0
2019-12-30 10:50:00,66.99,67.0,66.9,66.98,6800.0,63.6309,63.6404,63.5454,63.6214,6800.0
2019-12-30 10:55:00,66.94,66.94,66.94,66.94,1300.0,63.5834,63.5834,63.5834,63.5834,1300.0
2019-12-30 11:00:00,66.93,66.93,66.82,66.82,4400.0,63.5739,63.5739,63.4694,63.4694,4400.0
2019-12-30 11:05:00,66.79,66.79,66.74,66.78,3600.0,63.4409,63.4409,63.3934,63.4314,3600.0
2019-12-30 11:10:00,66.73,66.81,66.73,66.78,5600.0,63.3839,63.4599,63.3839,63.4314,5600.0
2019-12-30 11:15:00,66.79,66.86,66.77,66.85,9176.0,63.4409,63.5074,63.4219,63.4979,9176.0
2019-12-30 11:20:00,66.89,66.93,66.89,66.93,2000.0,63.5359,63.5739,63.5359,63.5739,2000.0
2019-12-30 11:25:00,66.96,66.96,66.89,66.94,4000.0,63.6024,63.6024,63.5359,63.5834,4000.0
2019-12-30 11:30:00,66.92,66.92,66.89,66.89,1200.0,63.5644,63.5644,63.5359,63.5359,1200.0
2019-12-30 11:35:00,66.92,66.94,66.89,66.92,3200.0,63.5644,63.5834,63.5359,63.5644,3200.0
2019-12-30 11:40:00,66.94,66.99,66.94,66.94,1200.0,63.5834,63.6309,63.5834,63.5834,1200.0
2019-12-30 11:45:00,66.97,67.02,66.96,66.98,6972.0,63.6119,63.6594,63.6024,63.6214,6972.0
2019-12-30 11:50:00,66.96,66.96,66.91,66.92,2000.0,63.6024,63.6024,63.5549,63.5644,2000.0
2019-12-30 11:55:00,66.88,66.88,66.88,66.88,400.0,63.5264,63.5264,63.5264,63.5264,400.0
2019-12-30 12:00:00,66.87,66.92,66.84,66.92,20960.0,63.5169,63.5644,63.4884,63.5644,20960.0
2019-12-30 12:05:00,66.92,66.95,66.92,66.95,2000.0,63.5644,63.5929,63.5644,63.5929,2000.0
2019-12-30 12:10:00,66.98,66.98,66.97,66.97,2000.0,63.6214,63.6214,63.6119,63.6119,2000.0
2019-12-30 12:15:00,66.96,66.98,66.96,66.96,2800.0,63.6024,63.6214,63.6024,63.6024,2800.0
2019-12-30 12:20:00,66.98,67.01,66.98,67.01,2400.0,63.6214,63.6499,63.6214,63.6499,2400.0
2019-12-30 12:25:00,67.01,67.07,67.01,67.02,6800.0,63.6499,63.7068,63.6499,63.6594,6800.0
2019-12-30 12:30:00,67.03,67.03,67.0,67.02,2800.0,63.6689,63.6689,63.6404,63.6594,2800.0
2019-12-30 12:35:00,67.0,67.05,67.0,67.01,2900.0,63.6404,63.6879,63.6404,63.6499,2900.0
2019-12-30 12:40:00,67.07,67.1,67.03,67.03,8840.0,63.7068,63.7353,63.6689,63.6689,8840.0
2019-12-30 12:45:00,67.02,67.07,67.02,67.07,4000.0,63.6594,63.7068,63.6594,63.7068,4000.0
2019-12-30 12:50:00,67.07,67.13,67.05,67.13,5980.0,63.7068,63.7638,63.6879,63.7638,5980.0
2019-12-30 12:55:00,67.13,67.13,67.0,67.07,16092.0,63.7638,63.7638,63.6404,63.7068,16092.0
2019-12-30 13:00:00,67.03,67.04,66.95,66.95,31636.0,63.6689,63.6784,63.5929,63.5929,31636.0
2019-12-30 13:05:00,66.95,67.0,66.93,66.97,2800.0,63.5929,63.6404,63.5739,63.6119,2800.0
2019-12-30 13:10:00,67.0,67.07,67.0,67.07,13860.0,63.6404,63.7068,63.6404,63.7068,13860.0
2019-12-30 13:15:00,67.07,67.23,67.07,67.2,18228.0,63.7068,63.8588,63.7068,63.8303,18228.0
2019-12-30 13:20:00,67.22,67.23,67.1,67.13,2828.0,63.8493,63.8588,63.7353,63.7638,2828.0
2019-12-30 13:25:00,67.12,67.2,67.11,67.2,25960.0,63.7543,63.8303,63.7448,63.8303,25960.0
2019-12-30 13:30:00,67.15,67.15,67.05,67.05,4400.0,63.7828,63.7828,63.6879,63.6879,4400.0
2019-12-30 13:35:00,67.06,67.09,67.06,67.07,3600.0,63.6974,63.7258,63.6974,63.7068,3600.0
2019-12-30 13:40:00,67.1,67.11,67.04,67.07,9348.0,63.7353,63.7448,63.6784,63.7068,9348.0
2019-12-30 13:45:00,67.09,67.09,67.07,67.08,2808.0,63.7258,63.7258,63.7068,63.7163,2808.0
2019-12-30 13:50:00,67.11,67.15,67.11,67.14,7996.0,63.7448,63.7828,63.7448,63.7733,7996.0
2019-12-30 13:55:00,67.12,67.21,67.12,67.17,5600.0,63.7543,63.8398,63.7543,63.8018,5600.0
2019-12-30 14:00:00,67.16,67.19,67.13,67.13,4660.0,63.7923,63.8208,63.7638,63.7638,4660.0
2019-12-30 14:05:00,67.11,67.12,67.11,67.12,1200.0,63.7448,63.7543,63.7448,63.7543,1200.0
2019-12-30 14:10:00,67.14,67.16,67.1,67.14,17460.0,63.7733,63.7923,63.7353,63.7733,17460.0
2019-12-30 14:15:00,67.12,67.13,67.1,67.1,9700.0,63.7543,63.7638,63.7353,63.7353,9700.0
2019-12-30 14:20:00,67.09,67.1,67.04,67.04,4820.0,63.7258,63.7353,63.6784,63.6784,4820.0
2019-12-30 14:25:00,67.05,67.05,67.02,67.02,1200.0,63.6879,63.6879,63.6594,63.6594,1200.0
2019-12-30 14:30:00,67.0,67.0,66.98,66.98,2400.0,63.6404,63.6404,63.6214,63.6214,2400.0
2019-12-30 14:35:00,67.02,67.02,66.97,66.98,6860.0,63.6594,63.6594,63.6119,63.6214,6860.0
2019-12-30 14:40:00,66.97,66.99,66.95,66.97,2800.0,63.6119,63.6309,63.5929,63.6119,2800.0
2019-12-30 14:45:00,66.97,66.99,66.95,66.99,4400.0,63.6119,63.6309,63.5929,63.6309,4400.0
2019-12-30 14:50:00,66.98,67.01,66.98,67.01,3600.0,63.6214,63.6499,63.6214,63.6499,3600.0
2019-12-30 14:55:00,66.98,66.98,66.97,66.98,1200.0,63.6214,63.6214,63.6119,63.6214,1200.0
2019-12-30 15:00:00,66.98,67.04,66.96,66.99,15040.0,63.6214,63.6784,63.6024,63.6309,15040.0
2019-12-30 15:05:00,66.99,67.07,66.99,67.07,4400.0,63.6309,63.7068,63.6309,63.7068,4400.0
2019-12-30 15:10:00,67.06,67.11,67.06,67.1,9600.0,63.6974,63.7448,63.6974,63.7353,9600.0
2019-12-30 15:15:00,67.07,67.11,67.07,67.11,4800.0,63.7068,63.7448,63.7068,63.7448,4800.0
2019-12-30 15:20:00,67.12,67.12,67.08,67.09,2800.0,63.7543,63.7543,63.7163,63.7258,2800.0
2019-12-30 15:25:00,67.1,67.12,67.08,67.08,5300.0,63.7353,63.7543,63.7163,63.7163,5300.0
2019-12-30 15:30:00,67.06,67.07,67.02,67.02,4800.0,63.6974,63.7068,63.6594,63.6594,4800.0
2019-12-30 15:35:00,67.04,67.06,67.02,67.03,7500.0,63.6784,63.6974,63.6594,63.6689,7500.0
2019-12-30 15:40:00,67.04,67.06,67.02,67.04,6800.0,63.6784,63.6974,63.6594,63.6784,6800.0
2019-12-30 15:45:00,67.05,67.09,67.02,67.09,11840.0,63.6879,63.7258,63.6594,63.7258,11840.0
2019-12-30 15:50:00,67.08,67.08,67.0,67.03,19832.0,63.7163,63.7163,63.6404,63.6689,19832.0
2019-12-30 15:55:00,67.03,67.1,67.0,67.07,42684.0,63.6689,63.7353,63.6404,63.7068,42684.0
2019-12-31 09:30:00,67.08,67.09,66.69,66.97,16452.0,63.7163,63.7258,63.3459,63.6119,16452.0
2019-12-31 09:35:00,67.22,67.25,67.1,67.19,1600.0,63.8493,63.8778,63.7353,63.8208,1600.0
2019-12-31 09:40:00,67.24,67.29,67.24,67.25,3444.0,63.8683,63.9158,63.8683,63.8778,3444.0
2019-12-31 09:45:00,67.25,67.38,67.25,67.38,2000.0,63.8778,64.0013,63.8778,64.0013,2000.0
2019-12-31 09:50:00,67.38,67.4,67.26,67.26,3604.0,64.0013,64.0203,63.8873,63.8873,3604.0
2019-12-31 09:55:00,67.26,67.29,67.26,67.29,1600.0,63.8873,63.9158,63.8873,63.9158,1600.0
2019-12-31 10:00:00,67.3,67.3,67.26,67.27,2800.0,63.9253,63.9253,63.8873,63.8968,2800.0
2019-12-31 10:05:00,67.27,67.28,67.19,67.19,13268.0,63.8968,63.9063,63.8208,63.8208,13268.0
2019-12-31 10:10:00,67.21,67.24,67.21,67.22,3736.0,63.8398,63.8683,63.8398,63.8493,3736.0
2019-12-31 10:15:00,67.28,67.29,67.26,67.26,3600.0,63.9063,63.9158,63.8873,63.8873,3600.0
2019-12-31 10:20:00,67.22,67.22,67.22,67.22,800.0,63.8493,63.8493,63.8493,63.8493,800.0
2019-12-31 10:25:00,67.21,67.26,67.18,67.22,11932.0,63.8398,63.8873,63.8113,63.8493,11932.0
2019-12-31 10:30:00,67.23,67.24,67.21,67.22,2000.0,63.8588,63.8683,63.8398,63.8493,2000.0
2019-12-31 10:35:00,67.24,67.27,67.21,67.22,4800.0,63.8683,63.8968,63.8398,63.8493,4800.0
2019-12-31 10:40:00,67.1,67.1,67.1,67.1,400.0,63.7353,63.7353,63.7353,63.7353,400.0
2019-12-31 10:45:00,67.11,67.12,67.11,67.12,3200.0,63.7448,63.7543,63.7448,63.7543,3200.0
2019-12-31 10:50:00,67.08,67.08,67.07,67.07,800.0,63.7163,63.7163,63.7068,63.7068,800.0
2019-12-31 10:55:00,67.04,67.04,67.04,67.04,800.0,63.6784,63.6784,63.6784,63.6784,800.0
2019-12-31 11:00:00,67.01,67.02,66.96,66.99,1600.0,63.6499,63.6594,63.6024,63.6309,1600.0
2019-12-31 11:05:00,67.06,67.09,67.03,67.03,3200.0,63.6974,63.7258,63.6689,63.6689,3200.0
2019-12-31 11:10:00,67.02,67.02,66.94,66.94,1200.0,63.6594,63.6594,63.5834,63.5834,1200.0
2019-12-31 11:15:00,66.9,66.95,66.9,66.95,1600.0,63.5454,63.5929,63.5454,63.5929,1600.0
2019-12-31 11:20:00,66.98,66.98,66.98,66.98,400.0,63.6214,63.6214,63.6214,63.6214,400.0
2019-12-31 11:25:00,66.99,66.99,66.94,66.96,2800.0,63.6309,63.6309,63.5834,63.6024,2800.0
2019-12-31 11:30:00,66.95,66.96,66.93,66.95,2400.0,63.5929,63.6024,63.5739,63.5929,2400.0
2019-12-31 11:35:00,66.94,66.94,66.92,66.92,2000.0,63.5834,63.5834,63.5644,63.5644,2000.0
2019-12-31 11:40:00,66.89,66.9,66.84,66.88,3600.0,63.5359,63.5454,63.4884,63.5264,3600.0
2019-12-31 11:45:00,66.89,66.98,66.88,66.91,4000.0,63.5359,63.6214,63.5264,63.5549,4000.0
2019-12-31 11:50:00,66.91,66.91,66.91,66.91,800.0,63.5549,63.5549,63.5549,63.5549,800.0
2019-12-31 11:55:00,66.84,66.84,66.8,66.8,6728.0,63.4884,63.4884,63.4504,63.4504,6728.0
2019-12-31 12:00:00,66.78,66.78,66.71,66.76,3200.0,63.4314,63.4314,63.3649,63.4124,3200.0
2019-12-31 12:05:00,66.78,66.83,66.78,66.81,4936.0,63.4314,63.4789,63.4314,63.4599,4936.0
2019-12-31 12:10:00,66.82,66.85,66.8,66.85,2400.0,63.4694,63.4979,63.4504,63.4979,2400.0
2019-12-31 12:15:00,66.84,66.84,66.84,66.84,400.0,63.4884,63.4884,63.4884,63.4884,400.0
2019-12-31 12:20:00,66.78,66.86,66.78,66.85,2936.0,63.4314,63.5074,63.4314,63.4979,2936.0
2019-12-31 12:25:00,66.85,66.85,66.85,66.85,0.0,63.4979,63.4979,63.4979,63.4979,0.0
2019-12-31 12:30:00,66.85,66.86,66.84,66.86,2000.0,63.4979,63.5074,63.4884,63.5074,2000.0
2019-12-31 12:35:00,66.83,66.87,66.81,66.87,13316.0,63.4789,63.5169,63.4599,63.5169,13316.0
2019-12-31 12:40:00,66.89,66.97,66.88,66.95,17384.0,63.5359,63.6119,63.5264,63.5929,17384.0
2019-12-31 12:45:00,66.97,66.98,66.95,66.98,6224.0,63.6119,63.6214,63.5929,63.6214,6224.0
2019-12-31 12:50:00,66.95,66.95,66.91,66.91,8212.0,63.5929,63.5929,63.5549,63.5549,8212.0
2019-12-31 12:55:00,66.93,66.96,66.91,66.93,10964.0,63.5739,63.6024,63.5549,63.5739,10964.0
2019-12-31 13:00:00,66.95,66.95,66.74,66.74,44792.0,63.5929,63.5929,63.3934,63.3934,44792.0
2019-12-31 13:05:00,66.78,66.82,66.77,66.82,8800.0,63.4314,63.4694,63.4219,63.4694,8800.0
2019-12-31 13:10:00,66.83,66.88,66.82,66.88,7984.0,63.4789,63.5264,63.4694,63.5264,7984.0
2019-12-31 13:15:00,66.86,66.88,66.83,66.84,19500.0,63.5074,63.5264,63.4789,63.4884,19500.0
2019-12-31 13:20:00,66.83,66.83,66.77,66.77,2400.0,63.4789,63.4789,63.4219,63.4219,2400.0
2019-12-31 13:25:00,66.82,66.83,66.79,66.79,4420.0,63.4694,63.4789,63.4409,63.4409,4420.0
2019-12-31 13:30:00,66.8,66.8,66.78,66.8,1600.0,63.4504,63.4504,63.4314,63.4504,1600.0
2019-12-31 13:35:00,66.8,66.8,66.8,66.8,1600.0,63.4504,63.4504,63.4504,63.4504,1600.0
2019-12-31 13:40:00,66.81,66.84,66.81,66.84,3600.0,63.4599,63.4884,63.4599,63.4884,3600.0
2019-12-31 13:45:00,66.83,66.83,66.82,66.83,2400.0,63.4789,63.4789,63.4694,63.4789,2400.0
2019-12-31 13:50:00,66.83,66.83,66.83,66.83,512.0,63.4789,63.4789,63.4789,63.4789,512.0
2019-12-31 13:55:00,66.82,66.88,66.82,66.88,2800.0,63.4694,63.5264,63.4694,63.5264,2800.0
2019-12-31 14:00:00,66.87,66.91,66.86,66.9,6000.0,63.5169,63.5549,63.5074,63.5454,6000.0
2019-12-31 14:05:00,66.9,66.92,66.89,66.89,2800.0,63.5454,63.5644,63.5359,63.5359,2800.0
2019-12-31 14:10:00,66.94,67.02,66.94,67.01,6400.0,63.5834,63.6594,63.5834,63.6499,6400.0
2019-12-31 14:15:00,67.0,67.02,66.98,67.01,6000.0,63.6404,63.6594,63.6214,63.6499,6000.0
2019-12-31 14:20:00,67.01,67.03,66.98,67.02,5660.0,63.6499,63.6689,63.6214,63.6594,5660.0
2019-12-31 14:25:00,67.03,67.03,67.02,67.02,800.0,63.6689,63.6689,63.6594,63.6594,800.0
2019-12-31 14:30:00,67.04,67.12,67.02,67.12,4000.0,63.6784,63.7543,63.6594,63.7543,4000.0
2019-12-31 14:35:00,67.11,67.11,67.09,67.09,1600.0,63.7448,63.7448,63.7258,63.7258,1600.0
2019-12-31 14:40:00,67.07,67.11,67.07,67.08,3180.0,63.7068,63.7448,63.7068,63.7163,3180.0
2019-12-31 14:45:00,67.09,67.09,67.01,67.01,16040.0,63.7258,63.7258,63.6499,63.6499,16040.0
2019-12-31 14:50:00,67.01,67.03,66.99,67.03,5116.0,63.6499,63.6689,63.6309,63.6689,5116.0
2019-12-31 14:55:00,66.99,66.99,66.99,66.99,800.0,63.6309,63.6309,63.6309,63.6309,800.0
2019-12-31 15:00:00,66.96,67.0,66.96,67.0,1600.0,63.6024,63.6404,63.6024,63.6404,1600.0
2019-12-31 15:05:00,66.99,67.1,66.99,67.04,6520.0,63.6309,63.7353,63.6309,63.6784,6520.0
2019-12-31 15:10:00,67.07,67.07,67.02,67.07,4400.0,63.7068,63.7068,63.6594,63.7068,4400.0
2019-12-31 15:15:00,67.07,67.07,67.04,67.05,2840.0,63.7068,63.7068,63.6784,63.6879,2840.0
2019-12-31 15:20:00,67.07,67.08,67.07,67.07,2124.0,63.7068,63.7163,63.7068,63.7068,2124.0
2019-12-31 15:25:00,67.06,67.1,67.05,67.07,5600.0,63.6974,63.7353,63.6879,63.7068,5600.0
2019-12-31 15:30:00,67.07,67.12,67.07,67.12,6428.0,63.7068,63.7543,63.7068,63.7543,6428.0
2019-12-31 15:35:00,67.11,67.15,67.11,67.15,10400.0,63.7448,63.7828,63.7448,63.7828,10400.0
2019-12-31 15:40:00,67.14,67.2,67.14,67.18,11676.0,63.7733,63.8303,63.7733,63.8113,11676.0
2019-12-31 15:45:00,67.19,67.21,67.18,67.21,7600.0,63.8208,63.8398,63.8113,63.8398,7600.0
2019-12-31 15:50:00,67.22,67.35,67.14,67.31,56392.0,63.8493,63.9728,63.7733,63.9348,56392.0
2019-12-31 15:55:00,67.31,67.31,67.16,67.23,118960.0,63.9348,63.9348,63.7923,63.8588,118960.0
2020-01-02 09:30:00,67.47,67.47,67.11,67.28,34968.0,64.0868,64.0868,63.7448,63.9063,34968.0
2020-01-02 09:35:00,67.29,67.42,67.2,67.32,18628.0,63.9158,64.0393,63.8303,63.9443,18628.0
2020-01-02 09:40:00,67.36,67.45,67.31,67.45,19720.0,63.9823,64.0678,63.9348,64.0678,19720.0
2020-01-02 09:45:00,67.43,67.61,67.42,67.47,15920.0,64.0488,64.2198,64.0393,64.0868,15920.0
2020-01-02 09:50:00,67.49,67.53,67.48,67.5,10940.0,64.1058,64.1438,64.0963,64.1153,10940.0
2020-01-02 09:55:00,67.55,67.6,67.45,67.45,10108.0,64.1628,64.2103,64.0678,64.0678,10108.0
2020-01-02 10:00:00,67.46,67.46,67.34,67.35,8400.0,64.0773,64.0773,63.9633,63.9728,8400.0
2020-01-02 10:05:00,67.35,67.39,67.2,67.21,43496.0,63.9728,64.0108,63.8303,63.8398,43496.0
2020-01-02 10:10:00,67.21,67.25,67.06,67.06,8048.0,63.8398,63.8778,63.6974,63.6974,8048.0
2020-01-02 10:15:00,67.0,67.0,66.89,66.96,9064.0,63.6404,63.6404,63.5359,63.6024,9064.0
2020-01-02 10:20:00,66.99,67.01,66.93,66.93,4400.0,63.6309,63.6499,63.5739,63.5739,4400.0
2020-01-02 10:25:00,66.9,66.96,66.84,66.96,6800.0,63.5454,63.6024,63.4884,63.6024,6800.0
2020-01-02 10:30:00,66.98,67.03,66.97,67.03,4000.0,63.6214,63.6689,63.6119,63.6689,4000.0
2020-01-02 10:35:00,67.04,67.05,67.01,67.01,2400.0,63.6784,63.6879,63.6499,63.6499,2400.0
2020-01-02 10:40:00,66.87,66.89,66.85,66.86,4732.0,63.5169,63.5359,63.4979,63.5074,4732.0
2020-01-02 10:45:00,66.85,66.85,66.68,66.7,9600.0,63.4979,63.4979,63.3364,63.3554,9600.0
2020-01-02 10:50:00,66.7,66.73,66.64,66.72,4984.0,63.3554,63.3839,63.2984,63.3744,4984.0
2020-01-02 10:55:00,66.74,66.84,66.73,66.84,5200.0,63.3934,63.4884,63.3839,63.4884,5200.0
2020-01-02 11:00:00,66.83,66.91,66.76,66.8,9668.0,63.4789,63.5549,63.4124,63.4504,9668.0
2020-01-02 11:05:00,66.82,66.89,66.82,66.86,7384.0,63.4694,63.5359,63.4694,63.5074,7384.0
2020-01-02 11:10:00,66.88,66.92,66.88,66.89,18472.0,63.5264,63.5644,63.5264,63.5359,18472.0
2020-01-02 11:15:00,66.89,66.94,66.81,66.81,6824.0,63.5359,63.5834,63.4599,63.4599,6824.0
2020-01-02 11:20:00,66.81,66.81,66.77,66.78,4800.0,63.4599,63.4599,63.4219,63.4314,4800.0
2020-01-02 11:25:00,66.79,66.89,66.77,66.89,12000.0,63.4409,63.5359,63.4219,63.5359,12000.0
2020-01-02 11:30:00,66.9,66.94,66.8,66.81,14800.0,63.5454,63.5834,63.4504,63.4599,14800.0
2020-01-02 11:35:00,66.77,66.82,66.73,66.82,3996.0,63.4219,63.4694,63.3839,63.4694,3996.0
2020-01-02 11:40:00,66.82,66.85,66.82,66.82,2000.0,63.4694,63.4979,63.4694,63.4694,2000.0
2020-01-02 11:45:00,66.85,66.87,66.81,66.87,5600.0,63.4979,63.5169,63.4599,63.5169,5600.0
2020-01-02 11:50:00,66.88,66.95,66.87,66.93,8160.0,63.5264,63.5929,63.5169,63.5739,8160.0
2020-01-02 11:55:00,66.94,66.96,66.84,66.85,3748.0,63.5834,63.6024,63.4884,63.4979,3748.0
2020-01-02 12:00:00,66.85,66.86,66.84,66.84,3236.0,63.4979,63.5074,63.4884,63.4884,3236.0
2020-01-02 12:05:00,66.86,66.94,66.83,66.92,10800.0,63.5074,63.5834,63.4789,63.5644,10800.0
2020-01-02 12:10:00,66.93,67.01,66.92,67.01,8180.0,63.5739,63.6499,63.5644,63.6499,8180.0
2020-01-02 12:15:00,66.98,67.07,66.97,67.01,7500.0,63.6214,63.7068,63.6119,63.6499,7500.0
2020-01-02 12:20:00,67.03,67.04,66.99,67.04,5148.0,63.6689,63.6784,63.6309,63.6784,5148.0
2020-01-02 12:25:00,67.03,67.03,66.99,67.02,6408.0,63.6689,63.6689,63.6309,63.6594,6408.0
2020-01-02 12:30:00,66.99,67.03,66.98,67.02,6000.0,63.6309,63.6689,63.6214,63.6594,6000.0
2020-01-02 12:35:00,67.04,67.04,67.0,67.02,5184.0,63.6784,63.6784,63.6404,63.6594,5184.0
2020-01-02 12:40:00,67.02,67.07,67.01,67.06,8188.0,63.6594,63.7068,63.6499,63.6974,8188.0
2020-01-02 12:45:00,67.09,67.09,67.07,67.07,3200.0,63.7258,63.7258,63.7068,63.7068,3200.0
2020-01-02 12:50:00,67.06,67.08,67.05,67.08,6000.0,63.6974,63.7163,63.6879,63.7163,6000.0
2020-01-02 12:55:00,67.09,67.09,67.04,67.08,4000.0,63.7258,63.7258,63.6784,63.7163,4000.0
2020-01-02 13:00:00,67.05,67.07,67.04,67.04,4000.0,63.6879,63.7068,63.6784,63.6784,4000.0
2020-01-02 13:05:00,67.04,67.05,67.03,67.04,4348.0,63.6784,63.6879,63.6689,63.6784,4348.0
2020-01-02 13:10:00,67.06,67.08,67.04,67.06,7552.0,63.6974,63.7163,63.6784,63.6974,7552.0
2020-01-02 13:15:00,67.04,67.07,67.04,67.05,4400.0,63.6784,63.7068,63.6784,63.6879,4400.0
2020-01-02 13:20:00,67.06,67.08,67.06,67.08,7224.0,63.6974,63.7163,63.6974,63.7163,7224.0
2020-01-02 13:25:00,67.07,67.08,67.05,67.05,3600.0,63.7068,63.7163,63.6879,63.6879,3600.0
2020-01-02 13:30:00,67.05,67.05,67.0,67.02,8420.0,63.6879,63.6879,63.6404,63.6594,8420.0
2020-01-02 13:35:00,67.01,67.02,66.98,67.02,4220.0,63.6499,63.6594,63.6214,63.6594,4220.0
2020-01-02 13:40:00,67.03,67.06,67.01,67.04,5600.0,63.6689,63.6974,63.6499,63.6784,5600.0
2020-01-02 13:45:00,67.06,67.09,67.02,67.02,3200.0,63.6974,63.7258,63.6594,63.6594,3200.0
2020-01-02 13:50:00,67.04,67.04,67.0,67.01,5052.0,63.6784,63.6784,63.6404,63.6499,5052.0
2020-01-02 13:55:00,67.02,67.06,66.98,67.06,16692.0,63.6594,63.6974,63.6214,63.6974,16692.0
2020-01-02 14:00:00,67.08,67.33,67.08,67.2,28748.0,63.7163,63.9538,63.7163,63.8303,28748.0
2020-01-02 14:05:00,67.24,67.24,67.18,67.23,6544.0,63.8683,63.8683,63.8113,63.8588,6544.0
2020-01-02 14:10:00,67.18,67.25,67.14,67.17,6608.0,63.8113,63.8778,63.7733,63.8018,6608.0
2020-01-02 14:15:00,67.17,67.18,67.15,67.16,3200.0,63.8018,63.8113,63.7828,63.7923,3200.0
2020-01-02 14:20:00,67.16,67.24,67.16,67.23,7600.0,63.7923,63.8683,63.7923,63.8588,7600.0
2020-01-02 14:25:00,67.22,67.26,67.22,67.25,14000.0,63.8493,63.8873,63.8493,63.8778,14000.0
2020-01-02 14:30:00,67.24,67.25,67.19,67.22,12920.0,63.8683,63.8778,63.8208,63.8493,12920.0
2020-01-02 14:35:00,67.21,67.25,67.2,67.22,7244.0,63.8398,63.8778,63.8303,63.8493,7244.0
2020-01-02 14:40:00,67.21,67.26,67.18,67.26,8000.0,63.8398,63.8873,63.8113,63.8873,8000.0
2020-01-02 14:45:00,67.25,67.31,67.24,67.31,15192.0,63.8778,63.9348,63.8683,63.9348,15192.0
2020-01-02 14:50:00,67.3,67.38,67.29,67.35,9200.0,63.9253,64.0013,63.9158,63.9728,9200.0
2020-01-02 14:55:00,67.32,67.33,67.3,67.32,7600.0,63.9443,63.9538,63.9253,63.9443,7600.0
2020-01-02 15:00:00,67.33,67.34,67.31,67.31,7580.0,63.9538,63.9633,63.9348,63.9348,7580.0
2020-01-02 15:05:00,67.32,67.36,67.31,67.35,5620.0,63.9443,63.9823,63.9348,63.9728,5620.0
2020-01-02 15:10:00,67.36,67.37,67.36,67.37,800.0,63.9823,63.9918,63.9823,63.9918,800.0
2020-01-02 15:15:00,67.41,67.42,67.37,67.38,9592.0,64.0298,64.0393,63.9918,64.0013,9592.0
2020-01-02 15:20:00,67.38,67.43,67.38,67.43,4000.0,64.0013,64.0488,64.0013,64.0488,4000.0
2020-01-02 15:25:00,67.42,67.42,67.39,67.42,8540.0,64.0393,64.0393,64.0108,64.0393,8540.0
2020-01-02 15:30:00,67.42,67.47,67.41,67.42,7200.0,64.0393,64.0868,64.0298,64.0393,7200.0
2020-01-02 15:35:00,67.43,67.44,67.37,67.39,10468.0,64.0488,64.0583,63.9918,64.0108,10468.0
2020-01-02 15:40:00,67.39,67.41,67.38,67.41,9192.0,64.0108,64.0298,64.0013,64.0298,9192.0
2020-01-02 15:45:00,67.39,67.42,67.36,67.38,13748.0,64.0108,64.0393,63.9823,64.0013,13748.0
2020-01-02 15:50:00,67.45,67.71,67.41,67.71,91656.0,64.0678,64.3148,64.0298,64.3148,91656.0
2020-01-02 15:55:00,67.7,67.71,67.58,67.69,157504.0,64.3053,64.3148,64.1913,64.2958,157504.0
2020-01-03 09:30:00,67.02,67.47,66.86,67.47,32936.0,63.6594,64.0868,63.5074,64.0868,32936.0
2020-01-03 09:35:00,67.46,67.55,67.4,67.47,14940.0,64.0773,64.1628,64.0203,64.0868,14940.0
2020-01-03 09:40:00,67.52,67.82,67.46,67.78,11112.0,64.1343,64.4192,64.0773,64.3812,11112.0
2020-01-03 09:45:00,67.86,67.96,67.84,67.89,21900.0,64.4572,64.5522,64.4382,64.4857,21900.0
2020-01-03 09:50:00,67.88,67.99,67.81,67.86,16404.0,64.4762,64.5807,64.4097,64.4572,16404.0
2020-01-03 09:55:00,67.85,68.0,67.8,68.0,11872.0,64.4477,64.5902,64.4002,64.5902,11872.0
2020-01-03 10:00:00,67.92,67.95,67.67,67.81,17200.0,64.5142,64.5427,64.2768,64.4097,17200.0
2020-01-03 10:05:00,67.73,67.78,67.65,67.65,67140.0,64.3338,64.3812,64.2578,64.2578,67140.0
2020-01-03 10:10:00,67.67,67.76,67.64,67.74,6760.0,64.2768,64.3622,64.2483,64.3433,6760.0
2020-01-03 10:15:00,67.8,67.89,67.63,67.63,11360.0,64.4002,64.4857,64.2388,64.2388,11360.0
2020-01-03 10:20:00,67.57,67.58,67.47,67.51,4800.0,64.1818,64.1913,64.0868,64.1248,4800.0
2020-01-03 10:25:00,67.6,67.67,67.58,67.62,3200.0,64.2103,64.2768,64.1913,64.2293,3200.0
2020-01-03 10:30:00,67.6,67.66,67.58,67.63,4400.0,64.2103,64.2673,64.1913,64.2388,4400.0
2020-01-03 10:35:00,67.63,67.63,67.6,67.6,2000.0,64.2388,64.2388,64.2103,64.2103,2000.0
2020-01-03 10:40:00,67.59,67.68,67.59,67.64,6608.0,64.2008,64.2863,64.2008,64.2483,6608.0
2020-01-03 10:45:00,67.7,67.71,67.59,67.59,5600.0,64.3053,64.3148,64.2008,64.2008,5600.0
2020-01-03 10:50:00,67.49,67.49,67.42,67.42,20948.0,64.1058,64.1058,64.0393,64.0393,20948.0
2020-01-03 10:55:00,67.42,67.43,66.86,67.0,131708.0,64.0393,64.0488,63.5074,63.6404,131708.0
2020-01-03 11:00:00,67.0,67.05,66.94,66.94,9196.0,63.6404,63.6879,63.5834,63.5834,9196.0
2020-01-03 11:05:00,66.95,67.04,66.95,67.02,21692.0,63.5929,63.6784,63.5929,63.6594,21692.0
2020-01-03 11:10:00,67.04,67.07,66.97,67.01,20720.0,63.6784,63.7068,63.6119,63.6499,20720.0
2020-01-03 11:15:00,66.98,67.02,66.93,67.01,8300.0,63.6214,63.6594,63.5739,63.6499,8300.0
2020-01-03 11:20:00,67.05,67.1,67.01,67.05,12540.0,63.6879,63.7353,63.6499,63.6879,12540.0
2020-01-03 11:25:00,67.07,67.11,67.05,67.1,5644.0,63.7068,63.7448,63.6879,63.7353,5644.0
2020-01-03 11:30:00,67.08,67.13,67.08,67.11,6596.0,63.7163,63.7638,63.7163,63.7448,6596.0
2020-01-03 11:35:00,67.13,67.18,67.06,67.06,25136.0,63.7638,63.8113,63.6974,63.6974,25136.0
2020-01-03 11:40:00,67.05,67.05,67.01,67.01,3216.0,63.6879,63.6879,63.6499,63.6499,3216.0
2020-01-03 11:45:00,67.01,67.06,67.01,67.05,5000.0,63.6499,63.6974,63.6499,63.6879,5000.0
2020-01-03 11:50:00,67.05,67.06,67.03,67.06,5984.0,63.6879,63.6974,63.6689,63.6974,5984.0
2020-01-03 11:55:00,67.09,67.09,66.96,66.98,5400.0,63.7258,63.7258,63.6024,63.6214,5400.0
2020-01-03 12:00:00,66.97,67.11,66.96,67.11,21960.0,63.6119,63.7448,63.6024,63.7448,21960.0
2020-01-03 12:05:00,67.09,67.09,67.09,67.09,400.0,63.7258,63.7258,63.7258,63.7258,400.0
2020-01-03 12:10:00,67.1,67.11,67.04,67.04,5124.0,63.7353,63.7448,63.6784,63.6784,5124.0
2020-01-03 12:15:00,67.05,67.14,67.05,67.12,4548.0,63.6879,63.7733,63.6879,63.7543,4548.0
2020-01-03 12:20:00,67.12,67.12,67.05,67.06,4000.0,63.7543,63.7543,63.6879,63.6974,4000.0
2020-01-03 12:25:00,67.07,67.12,67.07,67.11,8072.0,63.7068,63.7543,63.7068,63.7448,8072.0
2020-01-03 12:30:00,67.11,67.14,66.92,66.92,34744.0,63.7448,63.7733,63.5644,63.5644,34744.0
2020-01-03 12:35:00,66.93,67.1,66.93,67.1,14852.0,63.5739,63.7353,63.5739,63.7353,14852.0
2020-01-03 12:40:00,67.07,67.09,67.04,67.09,4800.0,63.7068,63.7258,63.6784,63.7258,4800.0
2020-01-03 12:45:00,67.12,67.17,67.12,67.17,4800.0,63.7543,63.8018,63.7543,63.8018,4800.0
2020-01-03 12:50:00,67.17,67.19,67.15,67.17,4400.0,63.8018,63.8208,63.7828,63.8018,4400.0
2020-01-03 12:55:00,67.15,67.17,67.13,67.13,2588.0,63.7828,63.8018,63.7638,63.7638,2588.0
2020-01-03 13:00:00,67.12,67.12,67.12,67.12,400.0,63.7543,63.7543,63.7543,63.7543,400.0
2020-01-03 13:05:00,67.09,67.1,67.05,67.08,2800.0,63.7258,63.7353,63.6879,63.7163,2800.0
2020-01-03 13:10:00,67.09,67.11,67.09,67.1,2800.0,63.7258,63.7448,63.7258,63.7353,2800.0
2020-01-03 13:15:00,67.09,67.1,67.07,67.07,1200.0,63.7258,63.7353,63.7068,63.7068,1200.0
2020-01-03 13:20:00,67.06,67.07,67.05,67.06,4400.0,63.6974,63.7068,63.6879,63.6974,4400.0
2020-01-03 13:25:00,67.09,67.13,67.09,67.11,4240.0,63.7258,63.7638,63.7258,63.7448,4240.0
2020-01-03 13:30:00,67.12,67.12,67.07,67.07,3600.0,63.7543,63.7543,63.7068,63.7068,3600.0
2020-01-03 13:35:00,67.06,67.06,66.89,66.92,6400.0,63.6974,63.6974,63.5359,63.5644,6400.0
2020-01-03 13:40:00,67.05,67.06,66.99,67.03,8000.0,63.6879,63.6974,63.6309,63.6689,8000.0
2020-01-03 13:45:00,67.02,67.03,67.0,67.0,3000.0,63.6594,63.6689,63.6404,63.6404,3000.0
2020-01-03 13:50:00,67.03,67.07,67.01,67.06,8032.0,63.6689,63.7068,63.6499,63.6974,8032.0
2020-01-03 13:55:00,67.0,67.0,66.87,66.91,4000.0,63.6404,63.6404,63.5169,63.5549,4000.0
2020-01-03 14:00:00,66.92,66.92,66.83,66.83,2800.0,63.5644,63.5644,63.4789,63.4789,2800.0
2020-01-03 14:05:00,66.81,66.85,66.81,66.81,3728.0,63.4599,63.4979,63.4599,63.4599,3728.0
2020-01-03 14:10:00,66.83,66.84,66.78,66.78,8000.0,63.4789,63.4884,63.4314,63.4314,8000.0
2020-01-03 14:15:00,66.77,66.85,66.77,66.83,4400.0,63.4219,63.4979,63.4219,63.4789,4400.0
2020-01-03 14:20:00,66.85,66.92,66.85,66.89,5600.0,63.4979,63.5644,63.4979,63.5359,5600.0
2020-01-03 14:25:00,66.92,66.92,66.83,66.88,2024.0,63.5644,63.5644,63.4789,63.5264,2024.0
2020-01-03 14:30:00,66.88,66.9,66.83,66.86,7600.0,63.5264,63.5454,63.4789,63.5074,7600.0
2020-01-03 14:35:00,66.85,66.95,66.85,66.94,6400.0,63.4979,63.5929,63.4979,63.5834,6400.0
2020-01-03 14:40:00,66.93,66.99,66.93,66.96,4800.0,63.5739,63.6309,63.5739,63.6024,4800.0
2020-01-03 14:45:00,66.96,66.98,66.96,66.98,2860.0,63.6024,63.6214,63.6024,63.6214,2860.0
2020-01-03 14:50:00,66.99,67.06,66.99,67.04,6700.0,63.6309,63.6974,63.6309,63.6784,6700.0
2020-01-03 14:55:00,67.1,67.13,67.08,67.13,6220.0,63.7353,63.7638,63.7163,63.7638,6220.0
2020-01-03 15:00:00,67.11,67.24,67.1,67.23,19632.0,63.7448,63.8683,63.7353,63.8588,19632.0
2020-01-03 15:05:00,67.23,67.24,67.19,67.2,9200.0,63.8588,63.8683,63.8208,63.8303,9200.0
2020-01-03 15:10:00,67.19,67.29,67.19,67.29,7564.0,63.8208,63.9158,63.8208,63.9158,7564.0
2020-01-03 15:15:00,67.28,67.3,67.23,67.23,12008.0,63.9063,63.9253,63.8588,63.8588,12008.0
2020-01-03 15:20:00,67.23,67.28,67.23,67.28,5600.0,63.8588,63.9063,63.8588,63.9063,5600.0
2020-01-03 15:25:00,67.29,67.31,67.27,67.31,6800.0,63.9158,63.9348,63.8968,63.9348,6800.0
2020-01-03 15:30:00,67.28,67.3,67.22,67.28,8552.0,63.9063,63.9253,63.8493,63.9063,8552.0
2020-01-03 15:35:00,67.28,67.3,67.23,67.25,13080.0,63.9063,63.9253,63.8588,63.8778,13080.0
2020-01-03 15:40:00,67.24,67.29,67.2,67.29,15216.0,63.8683,63.9158,63.8303,63.9158,15216.0
2020-01-03 15:45:00,67.3,67.32,67.23,67.27,13272.0,63.9253,63.9443,63.8588,63.8968,13272.0
2020-01-03 15:50:00,67.27,67.5,67.27,67.5,73492.0,63.8968,64.1153,63.8968,64.1153,73492.0
2020-01-03 15:55:00,67.5,67.5,67.36,67.39,89224.0,64.1153,64.1153,63.9823,64.0108,89224.0
2020-01-06 09:30:00,67.03,67.12,66.74,66.91,26200.0,63.6689,63.7543,63.3934,63.5549,26200.0
2020-01-06 09:35:00,66.92,67.0,66.7,67.0,7360.0,63.5644,63.6404,63.3554,63.6404,7360.0
2020-01-06 09:40:00,66.87,66.98,66.87,66.88,7616.0,63.5169,63.6214,63.5169,63.5264,7616.0
2020-01-06 09:45:00,66.89,67.05,66.89,67.05,5200.0,63.5359,63.6879,63.5359,63.6879,5200.0
2020-01-06 09:50:00,67.06,67.11,66.97,67.03,6816.0,63.6974,63.7448,63.6119,63.6689,6816.0
2020-01-06 09:55:00,67.04,67.16,67.04,67.16,1700.0,63.6784,63.7923,63.6784,63.7923,1700.0
2020-01-06 10:00:00,67.05,67.16,67.04,67.13,12444.0,63.6879,63.7923,63.6784,63.7638,12444.0
2020-01-06 10:05:00,67.17,67.17,67.04,67.04,3600.0,63.8018,63.8018,63.6784,63.6784,3600.0
2020-01-06 10:10:00,67.07,67.12,67.04,67.07,7400.0,63.7068,63.7543,63.6784,63.7068,7400.0
2020-01-06 10:15:00,67.04,67.12,67.04,67.12,7952.0,63.6784,63.7543,63.6784,63.7543,7952.0
2020-01-06 10:20:00,67.11,67.16,67.1,67.12,22200.0,63.7448,63.7923,63.7353,63.7543,22200.0
2020-01-06 10:25:00,67.1,67.13,67.1,67.13,1600.0,63.7353,63.7638,63.7353,63.7638,1600.0
2020-01-06 10:30:00,67.13,67.13,67.06,67.09,4600.0,63.7638,63.7638,63.6974,63.7258,4600.0
2020-01-06 10:35:00,67.17,67.17,67.06,67.06,2800.0,63.8018,63.8018,63.6974,63.6974,2800.0
2020-01-06 10:40:00,67.1,67.17,67.1,67.13,4400.0,63.7353,63.8018,63.7353,63.7638,4400.0
2020-01-06 10:45:00,67.14,67.19,67.14,67.15,1200.0,63.7733,63.8208,63.7733,63.7828,1200.0
2020-01-06 10:50:00,67.16,67.19,67.14,67.17,7912.0,63.7923,63.8208,63.7733,63.8018,7912.0
2020-01-06 10:55:00,67.14,67.16,67.08,67.11,8000.0,63.7733,63.7923,63.7163,63.7448,8000.0
2020-01-06 11:00:00,67.08,67.08,67.0,67.0,6040.0,63.7163,63.7163,63.6404,63.6404,6040.0
2020-01-06 11:05:00,67.0,67.06,66.99,66.99,31256.0,63.6404,63.6974,63.6309,63.6309,31256.0
2020-01-06 11:10:00,66.98,67.01,66.95,67.01,3072.0,63.6214,63.6499,63.5929,63.6499,3072.0
2020-01-06 11:15:00,66.96,66.99,66.93,66.93,2400.0,63.6024,63.6309,63.5739,63.5739,2400.0
2020-01-06 11:20:00,66.89,66.91,66.87,66.89,2644.0,63.5359,63.5549,63.5169,63.5359,2644.0
2020-01-06 11:25:00,66.91,66.94,66.88,66.94,2000.0,63.5549,63.5834,63.5264,63.5834,2000.0
2020-01-06 11:30:00,66.95,67.0,66.91,66.98,4472.0,63.5929,63.6404,63.5549,63.6214,4472.0
2020-01-06 11:35:00,66.99,66.99,66.87,66.87,11564.0,63.6309,63.6309,63.5169,63.5169,11564.0
2020-01-06 11:40:00,66.87,66.88,66.84,66.84,8352.0,63.5169,63.5264,63.4884,63.4884,8352.0
2020-01-06 11:45:00,66.84,66.86,66.82,66.86,17972.0,63.4884,63.5074,63.4694,63.5074,17972.0
2020-01-06 11:50:00,66.83,66.86,66.82,66.85,5928.0,63.4789,63.5074,63.4694,63.4979,5928.0
2020-01-06 11:55:00,66.87,66.97,66.85,66.92,29704.0,63.5169,63.6119,63.4979,63.5644,29704.0
2020-01-06 12:00:00,66.93,66.97,66.92,66.96,6400.0,63.5739,63.6119,63.5644,63.6024,6400.0
2020-01-06 12:05:00,66.99,67.05,66.98,67.05,2460.0,63.6309,63.6879,63.6214,63.6879,2460.0
2020-01-06 12:10:00,67.05,67.05,66.95,66.96,6004.0,63.6879,63.6879,63.5929,63.6024,6004.0
2020-01-06 12:15:00,66.97,67.03,66.94,67.03,3200.0,63.6119,63.6689,63.5834,63.6689,3200.0
2020-01-06 12:20:00,67.09,67.1,67.06,67.09,2400.0,63.7258,63.7353,63.6974,63.7258,2400.0
2020-01-06 12:25:00,67.06,67.06,67.02,67.02,3200.0,63.6974,63.6974,63.6594,63.6594,3200.0
2020-01-06 12:30:00,67.05,67.06,67.04,67.06,2400.0,63.6879,63.6974,63.6784,63.6974,2400.0
2020-01-06 12:35:00,67.07,67.07,67.02,67.02,4824.0,63.7068,63.7068,63.6594,63.6594,4824.0
2020-01-06 12:40:00,67.04,67.08,67.04,67.08,5364.0,63.6784,63.7163,63.6784,63.7163,5364.0
2020-01-06 12:45:00,67.07,67.1,67.07,67.08,1200.0,63.7068,63.7353,63.7068,63.7163,1200.0
2020-01-06 12:50:00,67.11,67.11,67.1,67.11,400.0,63.7448,63.7448,63.7353,63.7448,400.0
2020-01-06 12:55:00,67.11,67.11,67.11,67.11,0.0,63.7448,63.7448,63.7448,63.7448,0.0
2020-01-06 13:00:00,67.12,67.17,67.12,67.15,6000.0,63.7543,63.8018,63.7543,63.7828,6000.0
2020-01-06 13:05:00,67.17,67.24,67.17,67.21,11240.0,63.8018,63.8683,63.8018,63.8398,11240.0
2020-01-06 13:10:00,67.19,67.19,67.16,67.16,4772.0,63.8208,63.8208,63.7923,63.7923,4772.0
2020-01-06 13:15:00,67.14,67.19,67.14,67.15,4540.0,63.7733,63.8208,63.7733,63.7828,4540.0
2020-01-06 13:20:00,67.16,67.17,67.15,67.15,2568.0,63.7923,63.8018,63.7828,63.7828,2568.0
2020-01-06 13:25:00,67.17,67.18,67.16,67.18,6144.0,63.8018,63.8113,63.7923,63.8113,6144.0
2020-01-06 13:30:00,67.17,67.18,67.14,67.15,2400.0,63.8018,63.8113,63.7733,63.7828,2400.0
2020-01-06 13:35:00,67.16,67.21,67.16,67.16,4800.0,63.7923,63.8398,63.7923,63.7923,4800.0
2020-01-06 13:40:00,67.2,67.24,67.2,67.23,2400.0,63.8303,63.8683,63.8303,63.8588,2400.0
2020-01-06 13:45:00,67.21,67.22,67.19,67.22,9452.0,63.8398,63.8493,63.8208,63.8493,9452.0
2020-01-06 13:50:00,67.19,67.19,67.18,67.19,2348.0,63.8208,63.8208,63.8113,63.8208,2348.0
2020-01-06 13:55:00,67.17,67.19,67.16,67.18,4800.0,63.8018,63.8208,63.7923,63.8113,4800.0
2020-01-06 14:00:00,67.17,67.17,67.14,67.14,5600.0,63.8018,63.8018,63.7733,63.7733,5600.0
2020-01-06 14:05:00,67.17,67.21,67.17,67.21,5236.0,63.8018,63.8398,63.8018,63.8398,5236.0
2020-01-06 14:10:00,67.2,67.27,67.2,67.27,3200.0,63.8303,63.8968,63.8303,63.8968,3200.0
2020-01-06 14:15:00,67.25,67.25,67.23,67.25,2000.0,63.8778,63.8778,63.8588,63.8778,2000.0
2020-01-06 14:20:00,67.23,67.25,67.23,67.24,4428.0,63.8588,63.8778,63.8588,63.8683,4428.0
2020-01-06 14:25:00,67.23,67.25,67.2,67.21,11036.0,63.8588,63.8778,63.8303,63.8398,11036.0
2020-01-06 14:30:00,67.17,67.19,67.17,67.19,1620.0,63.8018,63.8208,63.8018,63.8208,1620.0
2020-01-06 14:35:00,67.17,67.17,67.13,67.15,9208.0,63.8018,63.8018,63.7638,63.7828,9208.0
2020-01-06 14:40:00,67.14,67.17,67.14,67.17,2800.0,63.7733,63.8018,63.7733,63.8018,2800.0
2020-01-06 14:45:00,67.19,67.22,67.17,67.17,4000.0,63.8208,63.8493,63.8018,63.8018,4000.0
2020-01-06 14:50:00,67.16,67.17,67.16,67.17,3200.0,63.7923,63.8018,63.7923,63.8018,3200.0
2020-01-06 14:55:00,67.18,67.24,67.16,67.22,9532.0,63.8113,63.8683,63.7923,63.8493,9532.0
2020-01-06 15:00:00,67.23,67.25,67.23,67.24,2924.0,63.8588,63.8778,63.8588,63.8683,2924.0
2020-01-06 15:05:00,67.24,67.26,67.24,67.26,3200.0,63.8683,63.8873,63.8683,63.8873,3200.0
2020-01-06 15:10:00,67.27,67.36,67.27,67.36,3600.0,63.8968,63.9823,63.8968,63.9823,3600.0
2020-01-06 15:15:00,67.36,67.38,67.33,67.33,4800.0,63.9823,64.0013,63.9538,63.9538,4800.0
2020-01-06 15:20:00,67.33,67.34,67.3,67.34,7200.0,63.9538,63.9633,63.9253,63.9633,7200.0
2020-01-06 15:25:00,67.32,67.34,67.3,67.33,6976.0,63.9443,63.9633,63.9253,63.9538,6976.0
2020-01-06 15:30:00,67.31,67.35,67.29,67.35,12836.0,63.9348,63.9728,63.9158,63.9728,12836.0
2020-01-06 15:35:00,67.36,67.38,67.34,67.38,8400.0,63.9823,64.0013,63.9633,64.0013,8400.0
2020-01-06 15:40:00,67.39,67.4,67.35,67.38,14648.0,64.0108,64.0203,63.9728,64.0013,14648.0
2020-01-06 15:45:00,67.38,67.44,67.38,67.42,12800.0,64.0013,64.0583,64.0013,64.0393,12800.0
2020-01-06 15:50:00,67.42,67.57,67.42,67.57,54900.0,64.0393,64.1818,64.0393,64.1818,54900.0
2020-01-06 15:55:00,67.54,67.59,67.49,67.54,87384.0,64.1533,64.2008,64.1058,64.1533,87384.0
2020-01-07 09:30:00,67.03,67.34,67.03,67.04,44892.0,63.6689,63.9633,63.6689,63.6784,44892.0
2020-01-07 09:35:00,67.06,67.16,66.93,66.96,7600.0,63.6974,63.7923,63.5739,63.6024,7600.0
2020-01-07 09:40:00,66.96,67.04,66.95,67.01,6052.0,63.6024,63.6784,63.5929,63.6499,6052.0
2020-01-07 09:45:00,66.89,67.02,66.83,66.96,6000.0,63.5359,63.6594,63.4789,63.6024,6000.0
2020-01-07 09:50:00,66.92,67.05,66.92,67.05,7252.0,63.5644,63.6879,63.5644,63.6879,7252.0
2020-01-07 09:55:00,67.02,67.16,66.99,67.16,7200.0,63.6594,63.7923,63.6309,63.7923,7200.0
2020-01-07 10:00:00,67.11,67.14,67.03,67.11,9164.0,63.7448,63.7733,63.6689,63.7448,9164.0
2020-01-07 10:05:00,67.13,67.18,67.1,67.18,4400.0,63.7638,63.8113,63.7353,63.8113,4400.0
2020-01-07 10:10:00,67.18,67.22,67.17,67.2,7940.0,63.8113,63.8493,63.8018,63.8303,7940.0
2020-01-07 10:15:00,67.27,67.28,67.17,67.17,3600.0,63.8968,63.9063,63.8018,63.8018,3600.0
2020-01-07 10:20:00,67.16,67.26,67.16,67.18,6856.0,63.7923,63.8873,63.7923,63.8113,6856.0
2020-01-07 10:25:00,67.18,67.27,67.02,67.23,18876.0,63.8113,63.8968,63.6594,63.8588,18876.0
2020-01-07 10:30:00,67.19,67.23,67.18,67.21,2800.0,63.8208,63.8588,63.8113,63.8398,2800.0
2020-01-07 10:35:00,67.22,67.24,67.17,67.2,6400.0,63.8493,63.8683,63.8018,63.8303,6400.0
2020-01-07 10:40:00,67.17,67.2,67.17,67.18,4800.0,63.8018,63.8303,63.8018,63.8113,4800.0
2020-01-07 10:45:00,67.14,67.17,67.13,67.16,4576.0,63.7733,63.8018,63.7638,63.7923,4576.0
2020-01-07 10:50:00,67.17,67.21,67.17,67.18,3200.0,63.8018,63.8398,63.8018,63.8113,3200.0
2020-01-07 10:55:00,67.22,67.34,67.22,67.34,9200.0,63.8493,63.9633,63.8493,63.9633,9200.0
2020-01-07 11:00:00,67.29,67.39,67.29,67.36,6400.0,63.9158,64.0108,63.9158,63.9823,6400.0
2020-01-07 11:05:00,67.42,67.47,67.38,67.47,8600.0,64.0393,64.0868,64.0013,64.0868,8600.0
2020-01-07 11:10:00,67.45,67.45,67.42,67.45,7200.0,64.0678,64.0678,64.0393,64.0678,7200.0
2020-01-07 11:15:00,67.47,67.54,67.44,67.51,5600.0,64.0868,64.1533,64.0583,64.1248,5600.0
2020-01-07 11:20:00,67.46,67.56,67.46,67.56,14040.0,64.0773,64.1723,64.0773,64.1723,14040.0
2020-01-07 11:25:00,67.57,67.57,67.51,67.51,6400.0,64.1818,64.1818,64.1248,64.1248,6400.0
2020-01-07 11:30:00,67.48,67.53,67.43,67.49,13596.0,64.0963,64.1438,64.0488,64.1058,13596.0
2020-01-07 11:35:00,67.53,67.76,67.53,67.76,21952.0,64.1438,64.3622,64.1438,64.3622,21952.0
2020-01-07 11:40:00,67.76,67.8,67.66,67.67,17256.0,64.3622,64.4002,64.2673,64.2768,17256.0
2020-01-07 11:45:00,67.66,67.69,67.61,67.64,26784.0,64.2673,64.2958,64.2198,64.2483,26784.0
2020-01-07 11:50:00,67.6,67.62,67.57,67.59,4412.0,64.2103,64.2293,64.1818,64.2008,4412.0
2020-01-07 11:55:00,67.57,67.6,67.55,67.58,6800.0,64.1818,64.2103,64.1628,64.1913,6800.0
2020-01-07 12:00:00,67.57,67.57,67.51,67.51,4400.0,64.1818,64.1818,64.1248,64.1248,4400.0
2020-01-07 12:05:00,67.53,67.58,67.53,67.55,4472.0,64.1438,64.1913,64.1438,64.1628,4472.0
2020-01-07 12:10:00,67.56,67.6,67.56,67.58,3600.0,64.1723,64.2103,64.1723,64.1913,3600.0
2020-01-07 12:15:00,67.57,67.61,67.57,67.58,21320.0,64.1818,64.2198,64.1818,64.1913,21320.0
2020-01-07 12:20:00,67.59,67.64,67.59,67.64,11600.0,64.2008,64.2483,64.2008,64.2483,11600.0
2020-01-07 12:25:00,67.64,67.65,67.64,67.64,1664.0,64.2483,64.2578,64.2483,64.2483,1664.0
2020-01-07 12:30:00,67.65,67.66,67.62,67.66,3600.0,64.2578,64.2673,64.2293,64.2673,3600.0
2020-01-07 12:35:00,67.67,67.69,67.67,67.67,3620.0,64.2768,64.2958,64.2768,64.2768,3620.0
2020-01-07 12:40:00,67.67,67.68,67.65,67.66,2400.0,64.2768,64.2863,64.2578,64.2673,2400.0
2020-01-07 12:45:00,67.67,67.68,67.66,67.68,2800.0,64.2768,64.2863,64.2673,64.2863,2800.0
2020-01-07 12:50:00,67.66,67.75,67.66,67.75,10000.0,64.2673,64.3528,64.2673,64.3528,10000.0
2020-01-07 12:55:00,67.73,67.76,67.73,67.75,3200.0,64.3338,64.3622,64.3338,64.3528,3200.0
2020-01-07 13:00:00,67.75,67.75,67.72,67.72,2000.0,64.3528,64.3528,64.3243,64.3243,2000.0
2020-01-07 13:05:00,67.72,67.76,67.72,67.72,8616.0,64.3243,64.3622,64.3243,64.3243,8616.0
2020-01-07 13:10:00,67.75,67.8,67.75,67.78,6200.0,64.3528,64.4002,64.3528,64.3812,6200.0
2020-01-07 13:15:00,67.79,67.79,67.72,67.72,3028.0,64.3907,64.3907,64.3243,64.3243,3028.0
2020-01-07 13:20:00,67.7,67.71,67.64,67.64,1600.0,64.3053,64.3148,64.2483,64.2483,1600.0
2020-01-07 13:25:00,67.64,67.64,67.59,67.61,4640.0,64.2483,64.2483,64.2008,64.2198,4640.0
2020-01-07 13:30:00,67.58,67.61,67.57,67.61,11888.0,64.1913,64.2198,64.1818,64.2198,11888.0
2020-01-07 13:35:00,67.61,67.63,67.61,67.61,1200.0,64.2198,64.2388,64.2198,64.2198,1200.0
2020-01-07 13:40:00,67.58,67.58,67.5,67.53,4400.0,64.1913,64.1913,64.1153,64.1438,4400.0
2020-01-07 13:45:00,67.52,67.58,67.52,67.56,3600.0,64.1343,64.1913,64.1343,64.1723,3600.0
2020-01-07 13:50:00,67.6,67.69,67.6,67.69,4172.0,64.2103,64.2958,64.2103,64.2958,4172.0
2020-01-07 13:55:00,67.67,67.69,67.66,67.66,6860.0,64.2768,64.2958,64.2673,64.2673,6860.0
2020-01-07 14:00:00,67.67,67.7,67.63,67.7,8160.0,64.2768,64.3053,64.2388,64.3053,8160.0
2020-01-07 14:05:00,67.68,67.69,67.68,67.68,2000.0,64.2863,64.2958,64.2863,64.2863,2000.0
2020-01-07 14:10:00,67.65,67.67,67.57,67.61,9664.0,64.2578,64.2768,64.1818,64.2198,9664.0
2020-01-07 14:15:00,67.59,67.59,67.51,67.51,1200.0,64.2008,64.2008,64.1248,64.1248,1200.0
2020-01-07 14:20:00,67.55,67.58,67.52,67.58,8016.0,64.1628,64.1913,64.1343,64.1913,8016.0
2020-01-07 14:25:00,67.6,67.6,67.57,67.57,7196.0,64.2103,64.2103,64.1818,64.1818,7196.0
2020-01-07 14:30:00,67.57,67.59,67.54,67.58,4000.0,64.1818,64.2008,64.1533,64.1913,4000.0
2020-01-07 14:35:00,67.58,67.6,67.55,67.56,13460.0,64.1913,64.2103,64.1628,64.1723,13460.0
2020-01-07 14:40:00,67.56,67.67,67.55,67.66,14696.0,64.1723,64.2768,64.1628,64.2673,14696.0
2020-01-07 14:45:00,67.67,67.68,67.58,67.59,10148.0,64.2768,64.2863,64.1913,64.2008,10148.0
2020-01-07 14:50:00,67.6,67.61,67.6,67.61,5600.0,64.2103,64.2198,64.2103,64.2198,5600.0
2020-01-07 14:55:00,67.61,67.64,67.58,67.64,10600.0,64.2198,64.2483,64.1913,64.2483,10600.0
2020-01-07 15:00:00,67.63,67.69,67.63,67.69,5868.0,64.2388,64.2958,64.2388,64.2958,5868.0
2020-01-07 15:05:00,67.69,67.74,67.65,67.74,10440.0,64.2958,64.3433,64.2578,64.3433,10440.0
2020-01-07 15:10:00,67.74,67.81,67.73,67.8,11276.0,64.3433,64.4097,64.3338,64.4002,11276.0
2020-01-07 15:15:00,67.79,67.79,67.67,67.7,3600.0,64.3907,64.3907,64.2768,64.3053,3600.0
2020-01-07 15:20:00,67.69,67.7,67.67,67.67,2400.0,64.2958,64.3053,64.2768,64.2768,2400.0
2020-01-07 15:25:00,67.67,67.73,67.66,67.73,7580.0,64.2768,64.3338,64.2673,64.3338,7580.0
2020-01-07 15:30:00,67.7,67.76,67.68,67.75,6808.0,64.3053,64.3622,64.2863,64.3528,6808.0
2020-01-07 15:35:00,67.73,67.73,67.63,67.65,9200.0,64.3338,64.3338,64.2388,64.2578,9200.0
2020-01-07 15:40:00,67.69,67.7,67.67,67.69,4000.0,64.2958,64.3053,64.2768,64.2958,4000.0
2020-01-07 15:45:00,67.69,67.71,67.66,67.67,20284.0,64.2958,64.3148,64.2673,64.2768,20284.0
2020-01-07 15:50:00,67.66,67.66,67.52,67.58,39612.0,64.2673,64.2673,64.1343,64.1913,39612.0
2020-01-07 15:55:00,67.57,67.58,67.46,67.52,65824.0,64.1818,64.1913,64.0773,64.1343,65824.0
2020-01-08 09:30:00,67.69,67.88,67.23,67.76,28224.0,64.2958,64.4762,63.8588,64.3622,28224.0
2020-01-08 09:35:00,67.98,68.17,67.8,68.09,21520.0,64.5712,64.7517,64.4002,64.6757,21520.0
2020-01-08 09:40:00,68.14,68.27,68.12,68.27,8444.0,64.7232,64.8467,64.7042,64.8467,8444.0
2020-01-08 09:45:00,68.26,68.52,68.26,68.51,10460.0,64.8372,65.0841,64.8372,65.0746,10460.0
2020-01-08 09:50:00,68.55,68.6,68.51,68.59,8008.0,65.1126,65.1601,65.0746,65.1506,8008.0
2020-01-08 09:55:00,68.54,68.65,68.45,68.45,23168.0,65.1031,65.2076,65.0177,65.0177,23168.0
2020-01-08 10:00:00,68.42,68.47,68.37,68.43,8400.0,64.9892,65.0366,64.9417,64.9987,8400.0
2020-01-08 10:05:00,68.45,68.49,68.35,68.35,14328.0,65.0177,65.0556,64.9227,64.9227,14328.0
2020-01-08 10:10:00,68.35,68.45,68.33,68.41,17452.0,64.9227,65.0177,64.9037,64.9797,17452.0
2020-01-08 10:15:00,68.38,68.4,68.26,68.26,9196.0,64.9512,64.9702,64.8372,64.8372,9196.0
2020-01-08 10:20:00,68.25,68.25,68.17,68.17,6048.0,64.8277,64.8277,64.7517,64.7517,6048.0
2020-01-08 10:25:00,68.21,68.21,68.1,68.11,3200.0,64.7897,64.7897,64.6852,64.6947,3200.0
2020-01-08 10:30:00,68.16,68.33,68.16,68.24,38800.0,64.7422,64.9037,64.7422,64.8182,38800.0
2020-01-08 10:35:00,68.22,68.23,68.12,68.16,8588.0,64.7992,64.8087,64.7042,64.7422,8588.0
2020-01-08 10:40:00,68.14,68.14,68.01,68.05,7200.0,64.7232,64.7232,64.5997,64.6377,7200.0
2020-01-08 10:45:00,67.96,67.97,67.96,67.97,924.0,64.5522,64.5617,64.5522,64.5617,924.0
2020-01-08 10:50:00,68.0,68.0,67.95,67.98,1600.0,64.5902,64.5902,64.5427,64.5712,1600.0
2020-01-08 10:55:00,67.98,68.0,67.91,68.0,3256.0,64.5712,64.5902,64.5047,64.5902,3256.0
2020-01-08 11:00:00,68.0,68.0,67.92,68.0,14000.0,64.5902,64.5902,64.5142,64.5902,14000.0
2020-01-08 11:05:00,68.0,68.2,67.99,68.2,15228.0,64.5902,64.7802,64.5807,64.7802,15228.0
2020-01-08 11:10:00,68.21,68.21,68.15,68.15,5600.0,64.7897,64.7897,64.7327,64.7327,5600.0
2020-01-08 11:15:00,68.19,68.23,68.13,68.22,9604.0,64.7707,64.8087,64.7137,64.7992,9604.0
2020-01-08 11:20:00,68.18,68.21,68.15,68.16,2988.0,64.7612,64.7897,64.7327,64.7422,2988.0
2020-01-08 11:25:00,68.15,68.27,68.02,68.26,19600.0,64.7327,64.8467,64.6092,64.8372,19600.0
2020-01-08 11:30:00,68.2,68.22,68.14,68.22,3640.0,64.7802,64.7992,64.7232,64.7992,3640.0
2020-01-08 11:35:00,68.27,68.38,68.27,68.28,4800.0,64.8467,64.9512,64.8467,64.8562,4800.0
2020-01-08 11:40:00,68.36,68.53,68.34,68.53,46900.0,64.9322,65.0936,64.9132,65.0936,46900.0
2020-01-08 11:45:00,68.48,68.54,68.45,68.48,23700.0,65.0461,65.1031,65.0177,65.0461,23700.0
2020-01-08 11:50:00,68.49,68.52,68.4,68.49,70796.0,65.0556,65.0841,64.9702,65.0556,70796.0
2020-01-08 11:55:00,68.46,68.48,68.4,68.47,68548.0,65.0271,65.0461,64.9702,65.0366,68548.0
2020-01-08 12:00:00,68.48,68.52,68.46,68.48,33716.0,65.0461,65.0841,65.0271,65.0461,33716.0
2020-01-08 12:05:00,68.49,68.56,68.43,68.56,59172.0,65.0556,65.1221,64.9987,65.1221,59172.0
2020-01-08 12:10:00,68.56,68.64,68.55,68.62,109240.0,65.1221,65.1981,65.1126,65.1791,109240.0
2020-01-08 12:15:00,68.63,68.63,68.57,68.63,46892.0,65.1886,65.1886,65.1316,65.1886,46892.0
2020-01-08 12:20:00,68.61,68.63,68.58,68.61,32848.0,65.1696,65.1886,65.1411,65.1696,32848.0
2020-01-08 12:25:00,68.62,68.67,68.62,68.63,3600.0,65.1791,65.2266,65.1791,65.1886,3600.0
2020-01-08 12:30:00,68.62,68.64,68.6,68.61,26332.0,65.1791,65.1981,65.1601,65.1696,26332.0
2020-01-08 12:35:00,68.6,68.67,68.6,68.65,10924.0,65.1601,65.2266,65.1601,65.2076,10924.0
2020-01-08 12:40:00,68.64,68.66,68.61,68.63,13124.0,65.1981,65.2171,65.1696,65.1886,13124.0
2020-01-08 12:45:00,68.65,68.7,68.63,68.63,6000.0,65.2076,65.2551,65.1886,65.1886,6000.0
2020-01-08 12:50:00,68.65,68.67,68.61,68.64,5200.0,65.2076,65.2266,65.1696,65.1981,5200.0
2020-01-08 12:55:00,68.64,68.71,68.63,68.71,8000.0,65.1981,65.2646,65.1886,65.2646,8000.0
2020-01-08 13:00:00,68.68,68.72,68.63,68.64,6184.0,65.2361,65.2741,65.1886,65.1981,6184.0
2020-01-08 13:05:00,68.62,68.64,68.57,68.64,23112.0,65.1791,65.1981,65.1316,65.1981,23112.0
2020-01-08 13:10:00,68.64,68.68,68.64,68.68,3200.0,65.1981,65.2361,65.1981,65.2361,3200.0
2020-01-08 13:15:00,68.66,68.66,68.57,68.63,13600.0,65.2171,65.2171,65.1316,65.1886,13600.0
2020-01-08 13:20:00,68.65,68.65,68.6,68.61,11960.0,65.2076,65.2076,65.1601,65.1696,11960.0
2020-01-08 13:25:00,68.64,68.64,68.57,68.59,4800.0,65.1981,65.1981,65.1316,65.1506,4800.0
2020-01-08 13:30:00,68.55,68.62,68.55,68.56,14500.0,65.1126,65.1791,65.1126,65.1221,14500.0
2020-01-08 13:35:00,68.58,68.61,68.56,68.61,9232.0,65.1411,65.1696,65.1221,65.1696,9232.0
2020-01-08 13:40:00,68.6,68.66,68.6,68.66,3140.0,65.1601,65.2171,65.1601,65.2171,3140.0
2020-01-08 13:45:00,68.63,68.64,68.56,68.64,9200.0,65.1886,65.1981,65.1221,65.1981,9200.0
2020-01-08 13:50:00,68.62,68.62,68.56,68.56,2004.0,65.1791,65.1791,65.1221,65.1221,2004.0
2020-01-08 13:55:00,68.56,68.61,68.55,68.61,20000.0,65.1221,65.1696,65.1126,65.1696,20000.0
2020-01-08 14:00:00,68.64,68.65,68.62,68.64,3200.0,65.1981,65.2076,65.1791,65.1981,3200.0
2020-01-08 14:05:00,68.64,68.7,68.64,68.68,16904.0,65.1981,65.2551,65.1981,65.2361,16904.0
2020-01-08 14:10:00,68.67,68.68,68.66,68.68,19600.0,65.2266,65.2361,65.2171,65.2361,19600.0
2020-01-08 14:15:00,68.68,68.71,68.68,68.68,4024.0,65.2361,65.2646,65.2361,65.2361,4024.0
2020-01-08 14:20:00,68.67,68.68,68.6,68.61,22084.0,65.2266,65.2361,65.1601,65.1696,22084.0
2020-01-08 14:25:00,68.61,68.64,68.6,68.63,24144.0,65.1696,65.1981,65.1601,65.1886,24144.0
2020-01-08 14:30:00,68.61,68.62,68.61,68.62,3996.0,65.1696,65.1791,65.1696,65.1791,3996.0
2020-01-08 14:35:00,68.61,68.7,68.61,68.66,11788.0,65.1696,65.2551,65.1696,65.2171,11788.0
2020-01-08 14:40:00,68.66,68.72,68.66,68.72,4776.0,65.2171,65.2741,65.2171,65.2741,4776.0
2020-01-08 14:45:00,68.71,68.71,68.67,68.7,7364.0,65.2646,65.2646,65.2266,65.2551,7364.0
2020-01-08 14:50:00,68.69,68.73,68.69,68.7,6080.0,65.2456,65.2836,65.2456,65.2551,6080.0
2020-01-08 14:55:00,68.71,68.83,68.71,68.83,10288.0,65.2646,65.3786,65.2646,65.3786,10288.0
2020-01-08 15:00:00,68.84,68.84,68.76,68.78,12880.0,65.3881,65.3881,65.3121,65.3311,12880.0
2020-01-08 15:05:00,68.8,68.8,68.76,68.77,8876.0,65.3501,65.3501,65.3121,65.3216,8876.0
2020-01-08 15:10:00,68.77,68.82,68.75,68.82,12680.0,65.3216,65.3691,65.3026,65.3691,12680.0
2020-01-08 15:15:00,68.8,68.81,68.77,68.78,9580.0,65.3501,65.3596,65.3216,65.3311,9580.0
2020-01-08 15:20:00,68.77,68.84,68.74,68.84,22068.0,65.3216,65.3881,65.2931,65.3881,22068.0
2020-01-08 15:25:00,68.82,68.83,68.79,68.83,3600.0,65.3691,65.3786,65.3406,65.3786,3600.0
2020-01-08 15:30:00,68.83,68.93,68.82,68.88,18652.0,65.3786,65.4736,65.3691,65.4261,18652.0
2020-01-08 15:35:00,68.89,68.89,68.85,68.88,8388.0,65.4356,65.4356,65.3976,65.4261,8388.0
2020-01-08 15:40:00,68.87,68.89,68.81,68.86,18000.0,65.4166,65.4356,65.3596,65.4071,18000.0
2020-01-08 15:45:00,68.88,68.89,68.39,68.39,47948.0,65.4261,65.4356,64.9607,64.9607,47948.0
2020-01-08 15:50:00,68.62,68.96,68.62,68.96,113876.0,65.1791,65.5021,65.1791,65.5021,113876.0
2020-01-08 15:55:00,68.91,68.92,68.73,68.82,162700.0,65.4546,65.4641,65.2836,65.3691,162700.0
2020-01-09 09:30:00,68.24,69.12,68.24,69.11,69348.0,64.8182,65.6541,64.8182,65.6446,69348.0
2020-01-09 09:35:00,69.16,69.46,69.15,69.36,29840.0,65.692,65.977,65.6825,65.882,29840.0
2020-01-09 09:40:00,69.41,69.64,69.38,69.64,26328.0,65.9295,66.148,65.901,66.148,26328.0
2020-01-09 09:45:00,69.66,70.25,69.6,70.25,66936.0,66.167,66.7274,66.11,66.7274,66936.0
2020-01-09 09:50:00,70.24,70.24,69.86,70.0,41612.0,66.7179,66.7179,66.3569,66.4899,41612.0
2020-01-09 09:55:00,70.02,70.23,69.91,70.23,33176.0,66.5089,66.7084,66.4044,66.7084,33176.0
2020-01-09 10:00:00,70.23,70.23,70.15,70.17,14572.0,66.7084,66.7084,66.6324,66.6514,14572.0
2020-01-09 10:05:00,70.17,70.35,70.14,70.32,26312.0,66.6514,66.8224,66.6229,66.7939,26312.0
2020-01-09 10:10:00,70.35,70.37,70.21,70.22,16828.0,66.8224,66.8414,66.6894,66.6989,16828.0
2020-01-09 10:15:00,70.27,70.41,70.24,70.28,13072.0,66.7464,66.8794,66.7179,66.7559,13072.0
2020-01-09 10:20:00,70.29,70.41,70.29,70.37,31708.0,66.7654,66.8794,66.7654,66.8414,31708.0
2020-01-09 10:25:00,70.33,70.49,70.32,70.4,47560.0,66.8034,66.9554,66.7939,66.8699,47560.0
2020-01-09 10:30:00,70.4,70.46,70.32,70.46,18700.0,66.8699,66.9269,66.7939,66.9269,18700.0
2020-01-09 10:35:00,70.43,70.72,70.42,70.72,17700.0,66.8984,67.1738,66.8889,67.1738,17700.0
2020-01-09 10:40:00,70.69,70.72,70.52,70.54,29548.0,67.1453,67.1738,66.9839,67.0028,29548.0
2020-01-09 10:45:00,70.55,70.55,70.43,70.51,20400.0,67.0123,67.0123,66.8984,66.9744,20400.0
2020-01-09 10:50:00,70.48,70.64,70.42,70.59,14724.0,66.9459,67.0978,66.8889,67.0503,14724.0
2020-01-09 10:55:00,70.58,70.65,70.58,70.61,8560.0,67.0408,67.1073,67.0408,67.0693,8560.0
2020-01-09 11:00:00,70.58,70.58,70.2,70.3,48188.0,67.0408,67.0408,66.6799,66.7749,48188.0
2020-01-09 11:05:00,70.4,70.56,70.36,70.5,22628.0,66.8699,67.0218,66.8319,66.9649,22628.0
2020-01-09 11:10:00,70.48,70.52,70.41,70.5,22244.0,66.9459,66.9839,66.8794,66.9649,22244.0
2020-01-09 11:15:00,70.48,70.5,70.45,70.5,12400.0,66.9459,66.9649,66.9174,66.9649,12400.0
2020-01-09 11:20:00,70.54,70.55,70.46,70.52,10400.0,67.0028,67.0123,66.9269,66.9839,10400.0
2020-01-09 11:25:00,70.53,70.53,70.45,70.5,31752.0,66.9934,66.9934,66.9174,66.9649,31752.0
2020-01-09 11:30:00,70.54,70.59,70.46,70.51,19488.0,67.0028,67.0503,66.9269,66.9744,19488.0
2020-01-09 11:35:00,70.52,70.61,70.5,70.5,17820.0,66.9839,67.0693,66.9649,66.9649,17820.0
2020-01-09 11:40:00,70.5,70.53,70.41,70.42,18560.0,66.9649,66.9934,66.8794,66.8889,18560.0
2020-01-09 11:45:00,70.4,70.54,70.4,70.54,54524.0,66.8699,67.0028,66.8699,67.0028,54524.0
2020-01-09 11:50:00,70.51,70.56,70.47,70.52,24468.0,66.9744,67.0218,66.9364,66.9839,24468.0
2020-01-09 11:55:00,70.52,70.54,70.45,70.53,32380.0,66.9839,67.0028,66.9174,66.9934,32380.0
2020-01-09 12:00:00,70.53,70.53,70.43,70.49,47376.0,66.9934,66.9934,66.8984,66.9554,47376.0
2020-01-09 12:05:00,70.51,70.57,70.5,70.54,9600.0,66.9744,67.0313,66.9649,67.0028,9600.0
2020-01-09 12:10:00,70.52,70.55,70.48,70.55,47268.0,66.9839,67.0123,66.9459,67.0123,47268.0
2020-01-09 12:15:00,70.55,70.57,70.49,70.57,16744.0,67.0123,67.0313,66.9554,67.0313,16744.0
2020-01-09 12:20:00,70.57,70.57,70.47,70.5,66028.0,67.0313,67.0313,66.9364,66.9649,66028.0
2020-01-09 12:25:00,70.49,70.5,70.28,70.36,111376.0,66.9554,66.9649,66.7559,66.8319,111376.0
2020-01-09 12:30:00,70.39,70.44,70.31,70.36,15272.0,66.8604,66.9079,66.7844,66.8319,15272.0
2020-01-09 12:35:00,70.35,70.45,70.34,70.37,8476.0,66.8224,66.9174,66.8129,66.8414,8476.0
2020-01-09 12:40:00,70.32,70.38,70.29,70.3,7996.0,66.7939,66.8509,66.7654,66.7749,7996.0
2020-01-09 12:45:00,70.31,70.49,70.31,70.49,20536.0,66.7844,66.9554,66.7844,66.9554,20536.0
2020-01-09 12:50:00,70.5,70.6,70.49,70.57,13200.0,66.9649,67.0598,66.9554,67.0313,13200.0
2020-01-09 12:55:00,70.56,70.58,70.5,70.53,16592.0,67.0218,67.0408,66.9649,66.9934,16592.0
2020-01-09 13:00:00,70.52,70.63,70.47,70.55,38772.0,66.9839,67.0883,66.9364,67.0123,38772.0
2020-01-09 13:05:00,70.57,70.65,70.48,70.56,20572.0,67.0313,67.1073,66.9459,67.0218,20572.0
2020-01-09 13:10:00,70.53,70.57,70.52,70.53,13840.0,66.9934,67.0313,66.9839,66.9934,13840.0
2020-01-09 13:15:00,70.51,70.51,70.39,70.39,16200.0,66.9744,66.9744,66.8604,66.8604,16200.0
2020-01-09 13:20:00,70.38,70.39,70.24,70.26,8360.0,66.8509,66.8604,66.7179,66.7369,8360.0
2020-01-09 13:25:00,70.25,70.26,70.13,70.22,10400.0,66.7274,66.7369,66.6134,66.6989,10400.0
2020-01-09 13:30:00,70.16,70.21,70.13,70.13,13240.0,66.6419,66.6894,66.6134,66.6134,13240.0
2020-01-09 13:35:00,70.12,70.12,70.02,70.06,14992.0,66.6039,66.6039,66.5089,66.5469,14992.0
2020-01-09 13:40:00,70.06,70.18,70.06,70.18,34544.0,66.5469,66.6609,66.5469,66.6609,34544.0
2020-01-09 13:45:00,70.18,70.2,70.07,70.07,12644.0,66.6609,66.6799,66.5564,66.5564,12644.0
2020-01-09 13:50:00,70.08,70.1,69.98,70.0,8400.0,66.5659,66.5849,66.4709,66.4899,8400.0
2020-01-09 13:55:00,70.0,70.0,69.89,69.9,8800.0,66.4899,66.4899,66.3854,66.3949,8800.0
2020-01-09 14:00:00,69.87,69.98,69.87,69.9,30632.0,66.3664,66.4709,66.3664,66.3949,30632.0
2020-01-09 14:05:00,69.91,69.91,69.82,69.84,7700.0,66.4044,66.4044,66.319,66.338,7700.0
2020-01-09 14:10:00,69.85,69.9,69.82,69.9,8400.0,66.3474,66.3949,66.319,66.3949,8400.0
2020-01-09 14:15:00,69.92,69.92,69.88,69.88,4800.0,66.4139,66.4139,66.3759,66.3759,4800.0
2020-01-09 14:20:00,69.88,69.9,69.82,69.83,6000.0,66.3759,66.3949,66.319,66.3285,6000.0
2020-01-09 14:25:00,69.82,69.88,69.8,69.87,7200.0,66.319,66.3759,66.3,66.3664,7200.0
2020-01-09 14:30:00,69.85,69.91,69.84,69.91,10800.0,66.3474,66.4044,66.338,66.4044,10800.0
2020-01-09 14:35:00,69.88,69.89,69.74,69.8,13200.0,66.3759,66.3854,66.243,66.3,13200.0
2020-01-09 14:40:00,69.8,69.92,69.78,69.92,16144.0,66.3,66.4139,66.281,66.4139,16144.0
2020-01-09 14:45:00,69.9,70.01,69.9,69.97,14400.0,66.3949,66.4994,66.3949,66.4614,14400.0
2020-01-09 14:50:00,69.95,69.97,69.83,69.83,11200.0,66.4424,66.4614,66.3285,66.3285,11200.0
2020-01-09 14:55:00,69.85,70.01,69.85,69.96,10380.0,66.3474,66.4994,66.3474,66.4519,10380.0
2020-01-09 15:00:00,69.96,69.96,69.88,69.9,7600.0,66.4519,66.4519,66.3759,66.3949,7600.0
2020-01-09 15:05:00,69.9,69.92,69.81,69.82,11600.0,66.3949,66.4139,66.3095,66.319,11600.0
2020-01-09 15:10:00,69.81,69.89,69.8,69.87,11200.0,66.3095,66.3854,66.3,66.3664,11200.0
2020-01-09 15:15:00,69.87,69.87,69.82,69.85,9228.0,66.3664,66.3664,66.319,66.3474,9228.0
2020-01-09 15:20:00,69.86,69.86,69.78,69.83,22300.0,66.3569,66.3569,66.281,66.3285,22300.0
2020-01-09 15:25:00,69.82,69.84,69.8,69.83,10488.0,66.319,66.338,66.3,66.3285,10488.0
2020-01-09 15:30:00,69.83,69.85,69.8,69.8,16752.0,66.3285,66.3474,66.3,66.3,16752.0
2020-01-09 15:35:00,69.8,69.82,69.77,69.8,20400.0,66.3,66.319,66.2715,66.3,20400.0
2020-01-09 15:40:00,69.81,69.82,69.79,69.8,16012.0,66.3095,66.319,66.2905,66.3,16012.0
2020-01-09 15:45:00,69.81,69.83,69.77,69.78,26808.0,66.3095,66.3285,66.2715,66.281,26808.0
2020-01-09 15:50:00,69.79,69.84,69.76,69.77,45444.0,66.2905,66.338,66.262,66.2715,45444.0
2020-01-09 15:55:00,69.76,69.89,69.76,69.84,111392.0,66.262,66.3854,66.262,66.338,111392.0
2020-01-10 09:30:00,70.03,70.28,70.0,70.0,37328.0,66.5184,66.7559,66.4899,66.4899,37328.0
2020-01-10 09:35:00,69.77,69.78,69.58,69.65,9156.0,66.2715,66.281,66.091,66.1575,9156.0
2020-01-10 09:40:00,69.63,69.68,69.58,69.68,10800.0,66.1385,66.186,66.091,66.186,10800.0
2020-01-10 09:45:00,69.66,69.71,69.57,69.71,4624.0,66.167,66.2145,66.0815,66.2145,4624.0
2020-01-10 09:50:00,69.85,69.91,69.8,69.82,5720.0,66.3474,66.4044,66.3,66.319,5720.0
2020-01-10 09:55:00,69.83,69.83,69.75,69.75,14000.0,66.3285,66.3285,66.2525,66.2525,14000.0
2020-01-10 10:00:00,69.73,69.81,69.69,69.76,7704.0,66.2335,66.3095,66.1955,66.262,7704.0
2020-01-10 10:05:00,69.79,69.79,69.71,69.71,5392.0,66.2905,66.2905,66.2145,66.2145,5392.0
2020-01-10 10:10:00,69.74,69.74,69.69,69.7,6000.0,66.243,66.243,66.1955,66.205,6000.0
2020-01-10 10:15:00,69.71,69.71,69.69,69.69,1200.0,66.2145,66.2145,66.1955,66.1955,1200.0
2020-01-10 10:20:00,69.65,69.65,69.49,69.64,15192.0,66.1575,66.1575,66.0055,66.148,15192.0
2020-01-10 10:25:00,69.57,69.57,69.57,69.57,400.0,66.0815,66.0815,66.0815,66.0815,400.0
2020-01-10 10:30:00,69.59,69.6,69.57,69.58,4800.0,66.1005,66.11,66.0815,66.091,4800.0
2020-01-10 10:35:00,69.59,69.62,69.51,69.58,13072.0,66.1005,66.129,66.0245,66.091,13072.0
2020-01-10 10:40:00,69.52,69.52,69.47,69.47,1600.0,66.034,66.034,65.9865,65.9865,1600.0
2020-01-10 10:45:00,69.52,69.53,69.45,69.45,4292.0,66.034,66.0435,65.9675,65.9675,4292.0
2020-01-10 10:50:00,69.44,69.46,69.38,69.42,4612.0,65.958,65.977,65.901,65.939,4612.0
2020-01-10 10:55:00,69.42,69.42,69.4,69.41,3200.0,65.939,65.939,65.92,65.9295,3200.0
2020-01-10 11:00:00,69.41,69.45,69.38,69.45,7600.0,65.9295,65.9675,65.901,65.9675,7600.0
2020-01-10 11:05:00,69.46,69.57,69.45,69.55,4000.0,65.977,66.0815,65.9675,66.0625,4000.0
2020-01-10 11:10:00,69.57,69.57,69.52,69.55,1676.0,66.0815,66.0815,66.034,66.0625,1676.0
2020-01-10 11:15:00,69.52,69.63,69.52,69.6,2640.0,66.034,66.1385,66.034,66.11,2640.0
2020-01-10 11:20:00,69.64,69.64,69.59,69.6,3200.0,66.148,66.148,66.1005,66.11,3200.0
2020-01-10 11:25:00,69.53,69.54,69.51,69.54,4132.0,66.0435,66.053,66.0245,66.053,4132.0
2020-01-10 11:30:00,69.54,69.56,69.5,69.51,2464.0,66.053,66.072,66.015,66.0245,2464.0
2020-01-10 11:35:00,69.53,69.54,69.5,69.5,2588.0,66.0435,66.053,66.015,66.015,2588.0
2020-01-10 11:40:00,69.55,69.56,69.53,69.54,3196.0,66.0625,66.072,66.0435,66.053,3196.0
2020-01-10 11:45:00,69.52,69.55,69.5,69.52,2400.0,66.034,66.0625,66.015,66.034,2400.0
2020-01-10 11:50:00,69.54,69.66,69.53,69.66,4400.0,66.053,66.167,66.0435,66.167,4400.0
2020-01-10 11:55:00,69.66,69.95,69.65,69.95,16400.0,66.167,66.4424,66.1575,66.4424,16400.0
2020-01-10 12:00:00,69.84,69.86,69.66,69.66,3212.0,66.338,66.3569,66.167,66.167,3212.0
2020-01-10 12:05:00,69.66,69.67,69.64,69.64,4300.0,66.167,66.1765,66.148,66.148,4300.0
2020-01-10 12:10:00,69.58,69.63,69.58,69.61,2400.0,66.091,66.1385,66.091,66.1195,2400.0
2020-01-10 12:15:00,69.61,69.61,69.54,69.61,4000.0,66.1195,66.1195,66.053,66.1195,4000.0
2020-01-10 12:20:00,69.6,69.62,69.6,69.61,2416.0,66.11,66.129,66.11,66.1195,2416.0
2020-01-10 12:25:00,69.64,69.67,69.64,69.66,2000.0,66.148,66.1765,66.148,66.167,2000.0
2020-01-10 12:30:00,69.69,69.71,69.67,69.71,2800.0,66.1955,66.2145,66.1765,66.2145,2800.0
2020-01-10 12:35:00,69.69,69.75,69.67,69.75,2800.0,66.1955,66.2525,66.1765,66.2525,2800.0
2020-01-10 12:40:00,69.73,69.78,69.73,69.78,3200.0,66.2335,66.281,66.2335,66.281,3200.0
2020-01-10 12:45:00,69.77,69.79,69.76,69.79,2400.0,66.2715,66.2905,66.262,66.2905,2400.0
2020-01-10 12:50:00,69.78,69.8,69.78,69.78,2820.0,66.281,66.3,66.281,66.281,2820.0
2020-01-10 12:55:00,69.81,69.81,69.76,69.77,5780.0,66.3095,66.3095,66.262,66.2715,5780.0
2020-01-10 13:00:00,69.75,69.8,69.75,69.78,4800.0,66.2525,66.3,66.2525,66.281,4800.0
2020-01-10 13:05:00,69.82,69.85,69.82,69.83,1200.0,66.319,66.3474,66.319,66.3285,1200.0
2020-01-10 13:10:00,69.83,69.88,69.8,69.88,8752.0,66.3285,66.3759,66.3,66.3759,8752.0
2020-01-10 13:15:00,69.89,69.89,69.85,69.86,3300.0,66.3854,66.3854,66.3474,66.3569,3300.0
2020-01-10 13:20:00,69.88,69.89,69.85,69.86,4000.0,66.3759,66.3854,66.3474,66.3569,4000.0
2020-01-10 13:25:00,69.86,69.87,69.83,69.83,4000.0,66.3569,66.3664,66.3285,66.3285,4000.0
2020-01-10 13:30:00,69.85,69.85,69.81,69.81,2000.0,66.3474,66.3474,66.3095,66.3095,2000.0
2020-01-10 13:35:00,69.81,69.86,69.8,69.81,7192.0,66.3095,66.3569,66.3,66.3095,7192.0
2020-01-10 13:40:00,69.81,69.85,69.8,69.85,3600.0,66.3095,66.3474,66.3,66.3474,3600.0
2020-01-10 13:45:00,69.85,69.88,69.85,69.88,1600.0,66.3474,66.3759,66.3474,66.3759,1600.0
2020-01-10 13:50:00,69.89,69.89,69.79,69.79,5768.0,66.3854,66.3854,66.2905,66.2905,5768.0
2020-01-10 13:55:00,69.82,69.91,69.82,69.91,1200.0,66.319,66.4044,66.319,66.4044,1200.0
2020-01-10 14:00:00,69.89,69.92,69.87,69.89,6140.0,66.3854,66.4139,66.3664,66.3854,6140.0
2020-01-10 14:05:00,69.89,69.91,69.86,69.88,9880.0,66.3854,66.4044,66.3569,66.3759,9880.0
2020-01-10 14:10:00,69.85,69.85,69.73,69.75,5156.0,66.3474,66.3474,66.2335,66.2525,5156.0
2020-01-10 14:15:00,69.77,69.82,69.77,69.82,3600.0,66.2715,66.319,66.2715,66.319,3600.0
2020-01-10 14:20:00,69.82,69.91,69.81,69.89,5600.0,66.319,66.4044,66.3095,66.3854,5600.0
2020-01-10 14:25:00,69.86,69.93,69.86,69.87,52796.0,66.3569,66.4234,66.3569,66.3664,52796.0
2020-01-10 14:30:00,69.83,69.83,69.76,69.77,2000.0,66.3285,66.3285,66.262,66.2715,2000.0
2020-01-10 14:35:00,69.74,69.75,69.72,69.72,5200.0,66.243,66.2525,66.224,66.224,5200.0
2020-01-10 14:40:00,69.71,69.73,69.68,69.68,3600.0,66.2145,66.2335,66.186,66.186,3600.0
2020-01-10 14:45:00,69.66,69.75,69.63,69.73,9596.0,66.167,66.2525,66.1385,66.2335,9596.0
2020-01-10 14:50:00,69.73,69.8,69.73,69.78,4360.0,66.2335,66.3,66.2335,66.281,4360.0
2020-01-10 14:55:00,69.78,69.84,69.77,69.84,3200.0,66.281,66.338,66.2715,66.338,3200.0
2020-01-10 15:00:00,69.82,69.82,69.71,69.72,7200.0,66.319,66.319,66.2145,66.224,7200.0
2020-01-10 15:05:00,69.71,69.73,69.69,69.69,3600.0,66.2145,66.2335,66.1955,66.1955,3600.0
2020-01-10 15:10:00,69.7,69.76,69.67,69.67,4800.0,66.205,66.262,66.1765,66.1765,4800.0
2020-01-10 15:15:00,69.67,69.69,69.65,69.65,4000.0,66.1765,66.1955,66.1575,66.1575,4000.0
2020-01-10 15:20:00,69.66,69.73,69.66,69.73,1212.0,66.167,66.2335,66.167,66.2335,1212.0
2020-01-10 15:25:00,69.73,69.74,69.71,69.74,3600.0,66.2335,66.243,66.2145,66.243,3600.0
2020-01-10 15:30:00,69.7,69.71,69.66,69.68,15248.0,66.205,66.2145,66.167,66.186,15248.0
2020-01-10 15:35:00,69.69,69.7,69.65,69.65,4400.0,66.1955,66.205,66.1575,66.1575,4400.0
2020-01-10 15:40:00,69.63,69.63,69.58,69.63,10116.0,66.1385,66.1385,66.091,66.1385,10116.0
2020-01-10 15:45:00,69.64,69.7,69.57,69.57,8000.0,66.148,66.205,66.0815,66.0815,8000.0
2020-01-10 15:50:00,69.6,69.72,69.6,69.69,20628.0,66.11,66.224,66.11,66.1955,20628.0
2020-01-10 15:55:00,69.7,69.77,69.68,69.72,46376.0,66.205,66.2715,66.186,66.224,46376.0
2020-01-13 09:30:00,69.96,69.96,69.88,69.88,25728.0,66.4519,66.4519,66.3759,66.3759,25728.0
2020-01-13 09:35:00,69.91,70.06,69.87,70.04,15732.0,66.4044,66.5469,66.3664,66.5279,15732.0
2020-01-13 09:40:00,69.98,70.04,69.88,69.98,4600.0,66.4709,66.5279,66.3759,66.4709,4600.0
2020-01-13 09:45:00,70.01,70.08,69.9,70.08,14800.0,66.4994,66.5659,66.3949,66.5659,14800.0
2020-01-13 09:50:00,70.08,70.11,69.95,70.02,16740.0,66.5659,66.5944,66.4424,66.5089,16740.0
2020-01-13 09:55:00,70.02,70.08,69.99,70.06,7200.0,66.5089,66.5659,66.4804,66.5469,7200.0
2020-01-13 10:00:00,70.03,70.08,70.02,70.08,9200.0,66.5184,66.5659,66.5089,66.5659,9200.0
2020-01-13 10:05:00,70.07,70.07,70.03,70.07,3200.0,66.5564,66.5564,66.5184,66.5564,3200.0
2020-01-13 10:10:00,70.08,70.11,70.08,70.11,4000.0,66.5659,66.5944,66.5659,66.5944,4000.0
2020-01-13 10:15:00,70.12,70.16,70.11,70.11,13800.0,66.6039,66.6419,66.5944,66.5944,13800.0
2020-01-13 10:20:00,70.11,70.16,70.11,70.15,4000.0,66.5944,66.6419,66.5944,66.6324,4000.0
2020-01-13 10:25:00,70.2,70.33,70.17,70.29,16016.0,66.6799,66.8034,66.6514,66.7654,16016.0
2020-01-13 10:30:00,70.28,70.31,70.24,70.25,9544.0,66.7559,66.7844,66.7179,66.7274,9544.0
2020-01-13 10:35:00,70.25,70.37,70.24,70.33,6932.0,66.7274,66.8414,66.7179,66.8034,6932.0
2020-01-13 10:40:00,70.26,70.28,70.17,70.28,7432.0,66.7369,66.7559,66.6514,66.7559,7432.0
2020-01-13 10:45:00,70.3,70.39,70.3,70.39,4440.0,66.7749,66.8604,66.7749,66.8604,4440.0
2020-01-13 10:50:00,70.36,70.38,70.29,70.33,18824.0,66.8319,66.8509,66.7654,66.8034,18824.0
2020-01-13 10:55:00,70.35,70.35,70.31,70.33,6424.0,66.8224,66.8224,66.7844,66.8034,6424.0
2020-01-13 11:00:00,70.33,70.33,70.27,70.27,3200.0,66.8034,66.8034,66.7464,66.7464,3200.0
2020-01-13 11:05:00,70.25,70.3,70.22,70.29,5000.0,66.7274,66.7749,66.6989,66.7654,5000.0
2020-01-13 11:10:00,70.27,70.27,70.15,70.17,13536.0,66.7464,66.7464,66.6324,66.6514,13536.0
2020-01-13 11:15:00,70.1,70.11,70.08,70.08,4236.0,66.5849,66.5944,66.5659,66.5659,4236.0
2020-01-13 11:20:00,70.07,70.11,70.04,70.05,7944.0,66.5564,66.5944,66.5279,66.5374,7944.0
2020-01-13 11:25:00,70.04,70.16,70.04,70.05,14296.0,66.5279,66.6419,66.5279,66.5374,14296.0
2020-01-13 11:30:00,70.08,70.21,70.06,70.18,12308.0,66.5659,66.6894,66.5469,66.6609,12308.0
2020-01-13 11:35:00,70.17,70.2,70.16,70.18,6888.0,66.6514,66.6799,66.6419,66.6609,6888.0
2020-01-13 11:40:00,70.2,70.31,70.19,70.29,15928.0,66.6799,66.7844,66.6704,66.7654,15928.0
2020-01-13 11:45:00,70.29,70.43,70.29,70.43,14344.0,66.7654,66.8984,66.7654,66.8984,14344.0
2020-01-13 11:50:00,70.43,70.54,70.43,70.48,14012.0,66.8984,67.0028,66.8984,66.9459,14012.0
2020-01-13 11:55:00,70.53,70.57,70.5,70.57,7600.0,66.9934,67.0313,66.9649,67.0313,7600.0
2020-01-13 12:00:00,70.57,70.64,70.55,70.63,17380.0,67.0313,67.0978,67.0123,67.0883,17380.0
2020-01-13 12:05:00,70.62,70.65,70.62,70.64,6096.0,67.0788,67.1073,67.0788,67.0978,6096.0
2020-01-13 12:10:00,70.66,70.67,70.65,70.67,4400.0,67.1168,67.1263,67.1073,67.1263,4400.0
2020-01-13 12:15:00,70.64,70.67,70.62,70.63,6000.0,67.0978,67.1263,67.0788,67.0883,6000.0
2020-01-13 12:20:00,70.62,70.64,70.62,70.64,3156.0,67.0788,67.0978,67.0788,67.0978,3156.0
2020-01-13 12:25:00,70.64,70.67,70.57,70.57,10800.0,67.0978,67.1263,67.0313,67.0313,10800.0
2020-01-13 12:30:00,70.61,70.66,70.61,70.64,12136.0,67.0693,67.1168,67.0693,67.0978,12136.0
2020-01-13 12:35:00,70.64,70.73,70.63,70.73,7764.0,67.0978,67.1833,67.0883,67.1833,7764.0
2020-01-13 12:40:00,70.73,70.75,70.68,70.71,10984.0,67.1833,67.2023,67.1358,67.1643,10984.0
2020-01-13 12:45:00,70.7,70.75,70.7,70.73,15816.0,67.1548,67.2023,67.1548,67.1833,15816.0
2020-01-13 12:50:00,70.72,70.78,70.72,70.78,4000.0,67.1738,67.2308,67.1738,67.2308,4000.0
2020-01-13 12:55:00,70.78,70.78,70.74,70.74,6056.0,67.2308,67.2308,67.1928,67.1928,6056.0
2020-01-13 13:00:00,70.74,70.76,70.72,70.73,8632.0,67.1928,67.2118,67.1738,67.1833,8632.0
2020-01-13 13:05:00,70.75,70.75,70.66,70.69,21936.0,67.2023,67.2023,67.1168,67.1453,21936.0
2020-01-13 13:10:00,70.69,70.73,70.69,70.73,7080.0,67.1453,67.1833,67.1453,67.1833,7080.0
2020-01-13 13:15:00,70.73,70.73,70.67,70.68,2800.0,67.1833,67.1833,67.1263,67.1358,2800.0
2020-01-13 13:20:00,70.74,70.74,70.7,70.7,3600.0,67.1928,67.1928,67.1548,67.1548,3600.0
2020-01-13 13:25:00,70.7,70.7,70.65,70.67,4400.0,67.1548,67.1548,67.1073,67.1263,4400.0
2020-01-13 13:30:00,70.68,70.73,70.66,70.73,9796.0,67.1358,67.1833,67.1168,67.1833,9796.0
2020-01-13 13:35:00,70.74,70.75,70.72,70.72,4148.0,67.1928,67.2023,67.1738,67.1738,4148.0
2020-01-13 13:40:00,70.71,70.75,70.71,70.72,10232.0,67.1643,67.2023,67.1643,67.1738,10232.0
2020-01-13 13:45:00,70.75,70.75,70.69,70.69,10000.0,67.2023,67.2023,67.1453,67.1453,10000.0
2020-01-13 13:50:00,70.71,70.74,70.7,70.7,4852.0,67.1643,67.1928,67.1548,67.1548,4852.0
2020-01-13 13:55:00,70.69,70.73,70.69,70.73,3392.0,67.1453,67.1833,67.1453,67.1833,3392.0
2020-01-13 14:00:00,70.73,70.78,70.69,70.71,13712.0,67.1833,67.2308,67.1453,67.1643,13712.0
2020-01-13 14:05:00,70.69,70.76,70.69,70.76,3600.0,67.1453,67.2118,67.1453,67.2118,3600.0
2020-01-13 14:10:00,70.76,70.79,70.76,70.79,2884.0,67.2118,67.2403,67.2118,67.2403,2884.0
2020-01-13 14:15:00,70.78,70.81,70.77,70.81,3200.0,67.2308,67.2593,67.2213,67.2593,3200.0
2020-01-13 14:20:00,70.82,70.83,70.75,70.75,7600.0,67.2688,67.2783,67.2023,67.2023,7600.0
2020-01-13 14:25:00,70.75,70.78,70.75,70.75,3200.0,67.2023,67.2308,67.2023,67.2023,3200.0
2020-01-13 14:30:00,70.76,70.83,70.76,70.83,9600.0,67.2118,67.2783,67.2118,67.2783,9600.0
2020-01-13 14:35:00,70.81,70.81,70.76,70.77,9024.0,67.2593,67.2593,67.2118,67.2213,9024.0
2020-01-13 14:40:00,70.78,70.81,70.78,70.8,7200.0,67.2308,67.2593,67.2308,67.2498,7200.0
2020-01-13 14:45:00,70.8,70.8,70.73,70.74,7716.0,67.2498,67.2498,67.1833,67.1928,7716.0
2020-01-13 14:50:00,70.73,70.73,70.7,70.71,4000.0,67.1833,67.1833,67.1548,67.1643,4000.0
2020-01-13 14:55:00,70.73,70.75,70.73,70.75,5912.0,67.1833,67.2023,67.1833,67.2023,5912.0
2020-01-13 15:00:00,70.75,70.77,70.7,70.7,10000.0,67.2023,67.2213,67.1548,67.1548,10000.0
2020-01-13 15:05:00,70.69,70.71,70.69,70.69,6320.0,67.1453,67.1643,67.1453,67.1453,6320.0
2020-01-13 15:10:00,70.68,70.7,70.68,70.68,6440.0,67.1358,67.1548,67.1358,67.1358,6440.0
2020-01-13 15:15:00,70.69,70.7,70.68,70.69,8984.0,67.1453,67.1548,67.1358,67.1453,8984.0
2020-01-13 15:20:00,70.7,70.71,70.69,70.71,7240.0,67.1548,67.1643,67.1453,67.1643,7240.0
2020-01-13 15:25:00,70.71,70.74,70.71,70.71,9612.0,67.1643,67.1928,67.1643,67.1643,9612.0
2020-01-13 15:30:00,70.71,70.77,70.7,70.77,13600.0,67.1643,67.2213,67.1548,67.2213,13600.0
2020-01-13 15:35:00,70.76,70.8,70.73,70.79,15164.0,67.2118,67.2498,67.1833,67.2403,15164.0
2020-01-13 15:40:00,70.78,70.79,70.72,70.72,14348.0,67.2308,67.2403,67.1738,67.1738,14348.0
2020-01-13 15:45:00,70.72,70.74,70.72,70.74,19504.0,67.1738,67.1928,67.1738,67.1928,19504.0
2020-01-13 15:50:00,70.76,70.79,70.73,70.73,34064.0,67.2118,67.2403,67.1833,67.1833,34064.0
2020-01-13 15:55:00,70.73,70.73,70.64,70.73,90964.0,67.1833,67.1833,67.0978,67.1833,90964.0
2020-01-14 09:30:00,70.51,70.74,70.47,70.73,46052.0,66.9744,67.1928,66.9364,67.1833,46052.0
2020-01-14 09:35:00,70.76,70.85,70.64,70.75,12400.0,67.2118,67.2973,67.0978,67.2023,12400.0
2020-01-14 09:40:00,70.7,70.75,70.56,70.75,7364.0,67.1548,67.2023,67.0218,67.2023,7364.0
2020-01-14 09:45:00,70.74,70.97,70.74,70.96,17572.0,67.1928,67.4113,67.1928,67.4018,17572.0
2020-01-14 09:50:00,70.86,70.88,70.79,70.88,9604.0,67.3068,67.3258,67.2403,67.3258,9604.0
2020-01-14 09:55:00,70.83,70.83,70.74,70.75,6800.0,67.2783,67.2783,67.1928,67.2023,6800.0
2020-01-14 10:00:00,70.81,70.97,70.8,70.88,18500.0,67.2593,67.4113,67.2498,67.3258,18500.0
2020-01-14 10:05:00,70.8,70.82,70.73,70.82,1200.0,67.2498,67.2688,67.1833,67.2688,1200.0
2020-01-14 10:10:00,70.8,70.84,70.73,70.73,28300.0,67.2498,67.2878,67.1833,67.1833,28300.0
2020-01-14 10:15:00,70.64,70.68,70.6,70.6,3200.0,67.0978,67.1358,67.0598,67.0598,3200.0
2020-01-14 10:20:00,70.6,70.62,70.57,70.61,6960.0,67.0598,67.0788,67.0313,67.0693,6960.0
2020-01-14 10:25:00,70.64,70.64,70.61,70.62,6156.0,67.0978,67.0978,67.0693,67.0788,6156.0
2020-01-14 10:30:00,70.65,70.73,70.65,70.7,6512.0,67.1073,67.1833,67.1073,67.1548,6512.0
2020-01-14 10:35:00,70.69,70.79,70.69,70.79,6648.0,67.1453,67.2403,67.1453,67.2403,6648.0
2020-01-14 10:40:00,70.79,70.87,70.76,70.85,12084.0,67.2403,67.3163,67.2118,67.2973,12084.0
2020-01-14 10:45:00,70.84,70.84,70.75,70.76,3600.0,67.2878,67.2878,67.2023,67.2118,3600.0
2020-01-14 10:50:00,70.75,70.76,70.71,70.72,4800.0,67.2023,67.2118,67.1643,67.1738,4800.0
2020-01-14 10:55:00,70.69,70.76,70.67,70.69,35788.0,67.1453,67.2118,67.1263,67.1453,35788.0
2020-01-14 11:00:00,70.69,70.77,70.69,70.73,7600.0,67.1453,67.2213,67.1453,67.1833,7600.0
2020-01-14 11:05:00,70.72,70.74,70.72,70.74,1680.0,67.1738,67.1928,67.1738,67.1928,1680.0
2020-01-14 11:10:00,70.74,70.8,70.74,70.78,10400.0,67.1928,67.2498,67.1928,67.2308,10400.0
2020-01-14 11:15:00,70.78,70.79,70.75,70.75,2400.0,67.2308,67.2403,67.2023,67.2023,2400.0
2020-01-14 11:20:00,70.7,70.74,70.7,70.73,4108.0,67.1548,67.1928,67.1548,67.1833,4108.0
2020-01-14 11:25:00,70.72,70.75,70.64,70.65,9032.0,67.1738,67.2023,67.0978,67.1073,9032.0
2020-01-14 11:30:00,70.66,70.71,70.6,70.6,9476.0,67.1168,67.1643,67.0598,67.0598,9476.0
2020-01-14 11:35:00,70.6,70.61,70.58,70.58,5616.0,67.0598,67.0693,67.0408,67.0408,5616.0
2020-01-14 11:40:00,70.58,70.63,70.54,70.61,7600.0,67.0408,67.0883,67.0028,67.0693,7600.0
2020-01-14 11:45:00,70.61,70.72,70.61,70.72,8400.0,67.0693,67.1738,67.0693,67.1738,8400.0
2020-01-14 11:50:00,70.73,70.73,70.67,70.67,5200.0,67.1833,67.1833,67.1263,67.1263,5200.0
2020-01-14 11:55:00,70.67,70.77,70.67,70.73,7372.0,67.1263,67.2213,67.1263,67.1833,7372.0
2020-01-14 12:00:00,70.72,70.72,70.65,70.69,9716.0,67.1738,67.1738,67.1073,67.1453,9716.0
2020-01-14 12:05:00,70.68,70.7,70.63,70.63,5652.0,67.1358,67.1548,67.0883,67.0883,5652.0
2020-01-14 12:10:00,70.67,70.68,70.57,70.57,2400.0,67.1263,67.1358,67.0313,67.0313,2400.0
2020-01-14 12:15:00,70.57,70.57,70.48,70.51,6000.0,67.0313,67.0313,66.9459,66.9744,6000.0
2020-01-14 12:20:00,70.52,70.58,70.51,70.58,6692.0,66.9839,67.0408,66.9744,67.0408,6692.0
2020-01-14 12:25:00,70.58,70.58,70.55,70.55,2680.0,67.0408,67.0408,67.0123,67.0123,2680.0
2020-01-14 12:30:00,70.57,70.63,70.57,70.59,5192.0,67.0313,67.0883,67.0313,67.0503,5192.0
2020-01-14 12:35:00,70.63,70.64,70.62,70.62,4400.0,67.0883,67.0978,67.0788,67.0788,4400.0
2020-01-14 12:40:00,70.6,70.65,70.6,70.65,13604.0,67.0598,67.1073,67.0598,67.1073,13604.0
2020-01-14 12:45:00,70.63,70.65,70.63,70.65,800.0,67.0883,67.1073,67.0883,67.1073,800.0
2020-01-14 12:50:00,70.68,70.74,70.68,70.71,2800.0,67.1358,67.1928,67.1358,67.1643,2800.0
2020-01-14 12:55:00,70.77,70.77,70.7,70.7,4200.0,67.2213,67.2213,67.1548,67.1548,4200.0
2020-01-14 13:00:00,70.7,70.74,70.68,70.72,13564.0,67.1548,67.1928,67.1358,67.1738,13564.0
2020-01-14 13:05:00,70.72,70.74,70.69,70.7,6000.0,67.1738,67.1928,67.1453,67.1548,6000.0
2020-01-14 13:10:00,70.7,70.73,70.67,70.73,15172.0,67.1548,67.1833,67.1263,67.1833,15172.0
2020-01-14 13:15:00,70.72,70.75,70.69,70.69,11784.0,67.1738,67.2023,67.1453,67.1453,11784.0
2020-01-14 13:20:00,70.67,70.81,70.66,70.79,26008.0,67.1263,67.2593,67.1168,67.2403,26008.0
2020-01-14 13:25:00,70.79,70.83,70.79,70.82,4888.0,67.2403,67.2783,67.2403,67.2688,4888.0
2020-01-14 13:30:00,70.83,70.84,70.82,70.84,3200.0,67.2783,67.2878,67.2688,67.2878,3200.0
2020-01-14 13:35:00,70.83,70.84,70.66,70.79,16748.0,67.2783,67.2878,67.1168,67.2403,16748.0
2020-01-14 13:40:00,70.82,70.82,70.75,70.75,2000.0,67.2688,67.2688,67.2023,67.2023,2000.0
2020-01-14 13:45:00,70.75,70.75,70.67,70.69,4800.0,67.2023,67.2023,67.1263,67.1453,4800.0
2020-01-14 13:50:00,70.74,70.75,70.66,70.66,4000.0,67.1928,67.2023,67.1168,67.1168,4000.0
2020-01-14 13:55:00,70.66,70.69,70.62,70.65,15548.0,67.1168,67.1453,67.0788,67.1073,15548.0
2020-01-14 14:00:00,70.61,70.66,70.6,70.6,19340.0,67.0693,67.1168,67.0598,67.0598,19340.0
2020-01-14 14:05:00,70.61,70.64,70.59,70.6,6840.0,67.0693,67.0978,67.0503,67.0598,6840.0
2020-01-14 14:10:00,70.61,70.61,70.47,70.51,9788.0,67.0693,67.0693,66.9364,66.9744,9788.0
2020-01-14 14:15:00,70.58,70.58,70.54,70.55,8000.0,67.0408,67.0408,67.0028,67.0123,8000.0
2020-01-14 14:20:00,70.57,70.6,70.54,70.54,11228.0,67.0313,67.0598,67.0028,67.0028,11228.0
2020-01-14 14:25:00,70.57,70.66,70.57,70.61,11432.0,67.0313,67.1168,67.0313,67.0693,11432.0
2020-01-14 14:30:00,70.61,70.67,70.61,70.67,12460.0,67.0693,67.1263,67.0693,67.1263,12460.0
2020-01-14 14:35:00,70.66,70.69,70.66,70.67,4400.0,67.1168,67.1453,67.1168,67.1263,4400.0
2020-01-14 14:40:00,70.7,70.75,70.67,70.67,15168.0,67.1548,67.2023,67.1263,67.1263,15168.0
2020-01-14 14:45:00,70.69,70.71,70.66,70.66,10180.0,67.1453,67.1643,67.1168,67.1168,10180.0
2020-01-14 14:50:00,70.64,70.64,70.57,70.57,11268.0,67.0978,67.0978,67.0313,67.0313,11268.0
2020-01-14 14:55:00,70.54,70.54,70.42,70.42,3968.0,67.0028,67.0028,66.8889,66.8889,3968.0
2020-01-14 15:00:00,70.47,70.5,70.42,70.49,19564.0,66.9364,66.9649,66.8889,66.9554,19564.0
2020-01-14 15:05:00,70.47,70.51,70.45,70.46,6264.0,66.9364,66.9744,66.9174,66.9269,6264.0
2020-01-14 15:10:00,70.47,70.47,70.38,70.4,8448.0,66.9364,66.9364,66.8509,66.8699,8448.0
2020-01-14 15:15:00,70.38,70.42,70.38,70.42,9908.0,66.8509,66.8889,66.8509,66.8889,9908.0
2020-01-14 15:20:00,70.46,70.51,70.45,70.5,3200.0,66.9269,66.9744,66.9174,66.9649,3200.0
2020-01-14 15:25:00,70.44,70.45,70.39,70.39,21216.0,66.9079,66.9174,66.8604,66.8604,21216.0
2020-01-14 15:30:00,70.38,70.49,70.38,70.46,17200.0,66.8509,66.9554,66.8509,66.9269,17200.0
2020-01-14 15:35:00,70.47,70.48,70.43,70.46,14800.0,66.9364,66.9459,66.8984,66.9269,14800.0
2020-01-14 15:40:00,70.45,70.49,70.45,70.47,18800.0,66.9174,66.9554,66.9174,66.9364,18800.0
2020-01-14 15:45:00,70.47,70.5,70.42,70.43,23784.0,66.9364,66.9649,66.8889,66.8984,23784.0
2020-01-14 15:50:00,70.43,70.43,70.3,70.32,46848.0,66.8984,66.8984,66.7749,66.7939,46848.0
2020-01-14 15:55:00,70.34,70.45,70.33,70.39,82968.0,66.8129,66.9174,66.8034,66.8604,82968.0
2020-01-15 09:30:00,70.49,70.85,70.49,70.8,22172.0,66.9554,67.2973,66.9554,67.2498,22172.0
2020-01-15 09:35:00,70.85,70.85,70.85,70.85,672.0,67.2973,67.2973,67.2973,67.2973,672.0
2020-01-15 09:40:00,70.81,70.91,70.79,70.84,5600.0,67.2593,67.3543,67.2403,67.2878,5600.0
2020-01-15 09:45:00,70.82,70.93,70.82,70.93,3200.0,67.2688,67.3733,67.2688,67.3733,3200.0
2020-01-15 09:50:00,70.89,71.07,70.88,71.07,8740.0,67.3353,67.5063,67.3258,67.5063,8740.0
2020-01-15 09:55:00,71.08,71.08,71.02,71.06,2000.0,67.5158,67.5158,67.4588,67.4968,2000.0
2020-01-15 10:00:00,71.06,71.3,71.05,71.24,18436.0,67.4968,67.7247,67.4873,67.6677,18436.0
2020-01-15 10:05:00,71.27,71.29,71.17,71.17,6000.0,67.6962,67.7152,67.6013,67.6013,6000.0
2020-01-15 10:10:00,71.2,71.2,71.09,71.09,6548.0,67.6298,67.6298,67.5253,67.5253,6548.0
2020-01-15 10:15:00,71.13,71.27,71.13,71.27,4400.0,67.5633,67.6962,67.5633,67.6962,4400.0
2020-01-15 10:20:00,71.27,71.34,71.23,71.25,17000.0,67.6962,67.7627,67.6583,67.6772,17000.0
2020-01-15 10:25:00,71.23,71.38,71.23,71.32,8800.0,67.6583,67.8007,67.6583,67.7437,8800.0
2020-01-15 10:30:00,71.37,71.37,71.23,71.23,7200.0,67.7912,67.7912,67.6583,67.6583,7200.0
2020-01-15 10:35:00,71.29,71.42,71.29,71.36,39824.0,67.7152,67.8387,67.7152,67.7817,39824.0
2020-01-15 10:40:00,71.32,71.41,71.32,71.39,12020.0,67.7437,67.8292,67.7437,67.8102,12020.0
2020-01-15 10:45:00,71.4,71.47,71.38,71.47,5584.0,67.8197,67.8862,67.8007,67.8862,5584.0
2020-01-15 10:50:00,71.45,71.45,71.33,71.34,8000.0,67.8672,67.8672,67.7532,67.7627,8000.0
2020-01-15 10:55:00,71.38,71.4,71.34,71.4,3600.0,67.8007,67.8197,67.7627,67.8197,3600.0
2020-01-15 11:00:00,71.36,71.38,71.27,71.33,8676.0,67.7817,67.8007,67.6962,67.7532,8676.0
2020-01-15 11:05:00,71.31,71.31,71.16,71.16,8772.0,67.7342,67.7342,67.5918,67.5918,8772.0
2020-01-15 11:10:00,71.16,71.17,71.07,71.08,13512.0,67.5918,67.6013,67.5063,67.5158,13512.0
2020-01-15 11:15:00,71.08,71.17,71.07,71.1,13200.0,67.5158,67.6013,67.5063,67.5348,13200.0
2020-01-15 11:20:00,71.11,71.11,71.08,71.08,4148.0,67.5443,67.5443,67.5158,67.5158,4148.0
2020-01-15 11:25:00,71.07,71.1,71.04,71.04,9200.0,67.5063,67.5348,67.4778,67.4778,9200.0
2020-01-15 11:30:00,71.02,71.1,71.0,71.04,10400.0,67.4588,67.5348,67.4398,67.4778,10400.0
2020-01-15 11:35:00,71.1,71.15,71.07,71.15,17600.0,67.5348,67.5823,67.5063,67.5823,17600.0
2020-01-15 11:40:00,71.15,71.24,71.12,71.17,7164.0,67.5823,67.6677,67.5538,67.6013,7164.0
2020-01-15 11:45:00,71.12,71.13,71.09,71.13,2800.0,67.5538,67.5633,67.5253,67.5633,2800.0
2020-01-15 11:50:00,71.13,71.21,71.11,71.17,16544.0,67.5633,67.6393,67.5443,67.6013,16544.0
2020-01-15 11:55:00,71.15,71.18,71.13,71.13,2000.0,67.5823,67.6108,67.5633,67.5633,2000.0
2020-01-15 12:00:00,71.15,71.24,71.12,71.13,7496.0,67.5823,67.6677,67.5538,67.5633,7496.0
2020-01-15 12:05:00,71.14,71.15,71.13,71.14,2800.0,67.5728,67.5823,67.5633,67.5728,2800.0
2020-01-15 12:10:00,71.17,71.17,71.14,71.15,5440.0,67.6013,67.6013,67.5728,67.5823,5440.0
2020-01-15 12:15:00,71.14,71.2,71.14,71.16,9200.0,67.5728,67.6298,67.5728,67.5918,9200.0
2020-01-15 12:20:00,71.17,71.25,71.17,71.22,24400.0,67.6013,67.6772,67.6013,67.6488,24400.0
2020-01-15 12:25:00,71.19,71.21,71.17,71.18,5600.0,67.6203,67.6393,67.6013,67.6108,5600.0
2020-01-15 12:30:00,71.19,71.25,71.16,71.17,24536.0,67.6203,67.6772,67.5918,67.6013,24536.0
2020-01-15 12:35:00,71.18,71.18,71.14,71.17,3560.0,67.6108,67.6108,67.5728,67.6013,3560.0
2020-01-15 12:40:00,71.21,71.23,71.18,71.23,4220.0,67.6393,67.6583,67.6108,67.6583,4220.0
2020-01-15 12:45:00,71.23,71.23,71.17,71.17,5760.0,67.6583,67.6583,67.6013,67.6013,5760.0
2020-01-15 12:50:00,71.15,71.15,71.07,71.1,3600.0,67.5823,67.5823,67.5063,67.5348,3600.0
2020-01-15 12:55:00,71.14,71.14,71.05,71.07,3600.0,67.5728,67.5728,67.4873,67.5063,3600.0
2020-01-15 13:00:00,71.07,71.13,71.07,71.09,5600.0,67.5063,67.5633,67.5063,67.5253,5600.0
2020-01-15 13:05:00,71.08,71.11,71.05,71.09,3600.0,67.5158,67.5443,67.4873,67.5253,3600.0
2020-01-15 13:10:00,71.11,71.11,71.08,71.08,1604.0,67.5443,67.5443,67.5158,67.5158,1604.0
2020-01-15 13:15:00,71.15,71.19,71.14,71.19,4800.0,67.5823,67.6203,67.5728,67.6203,4800.0
2020-01-15 13:20:00,71.16,71.16,71.08,71.08,6856.0,67.5918,67.5918,67.5158,67.5158,6856.0
2020-01-15 13:25:00,71.08,71.13,71.07,71.11,12536.0,67.5158,67.5633,67.5063,67.5443,12536.0
2020-01-15 13:30:00,71.12,71.25,71.1,71.2,24744.0,67.5538,67.6772,67.5348,67.6298,24744.0
2020-01-15 13:35:00,71.23,71.24,71.21,71.24,7468.0,67.6583,67.6677,67.6393,67.6677,7468.0
2020-01-15 13:40:00,71.2,71.24,71.2,71.2,4656.0,67.6298,67.6677,67.6298,67.6298,4656.0
2020-01-15 13:45:00,71.17,71.22,71.16,71.17,2000.0,67.6013,67.6488,67.5918,67.6013,2000.0
2020-01-15 13:50:00,71.21,71.21,71.14,71.14,6164.0,67.6393,67.6393,67.5728,67.5728,6164.0
2020-01-15 13:55:00,71.16,71.17,71.15,71.16,11788.0,67.5918,67.6013,67.5823,67.5918,11788.0
2020-01-15 14:00:00,71.21,71.21,71.14,71.14,9516.0,67.6393,67.6393,67.5728,67.5728,9516.0
2020-01-15 14:05:00,71.13,71.22,71.13,71.17,2800.0,67.5633,67.6488,67.5633,67.6013,2800.0
2020-01-15 14:10:00,71.22,71.25,71.21,71.21,11924.0,67.6488,67.6772,67.6393,67.6393,11924.0
2020-01-15 14:15:00,71.2,71.2,71.17,71.17,1600.0,67.6298,67.6298,67.6013,67.6013,1600.0
2020-01-15 14:20:00,71.2,71.22,71.18,71.22,4000.0,67.6298,67.6488,67.6108,67.6488,4000.0
2020-01-15 14:25:00,71.23,71.25,71.2,71.21,13200.0,67.6583,67.6772,67.6298,67.6393,13200.0
2020-01-15 14:30:00,71.19,71.2,71.18,71.19,6648.0,67.6203,67.6298,67.6108,67.6203,6648.0
2020-01-15 14:35:00,71.23,71.25,71.19,71.23,17668.0,67.6583,67.6772,67.6203,67.6583,17668.0
2020-01-15 14:40:00,71.21,71.23,71.21,71.23,4184.0,67.6393,67.6583,67.6393,67.6583,4184.0
2020-01-15 14:45:00,71.21,71.22,71.19,71.22,10600.0,67.6393,67.6488,67.6203,67.6488,10600.0
2020-01-15 14:50:00,71.19,71.23,71.19,71.21,6800.0,67.6203,67.6583,67.6203,67.6393,6800.0
2020-01-15 14:55:00,71.22,71.25,71.19,71.19,28232.0,67.6488,67.6772,67.6203,67.6203,28232.0
2020-01-15 15:00:00,71.17,71.17,71.13,71.14,6856.0,67.6013,67.6013,67.5633,67.5728,6856.0
2020-01-15 15:05:00,71.15,71.15,71.09,71.09,19984.0,67.5823,67.5823,67.5253,67.5253,19984.0
2020-01-15 15:10:00,71.11,71.12,71.08,71.12,6800.0,67.5443,67.5538,67.5158,67.5538,6800.0
2020-01-15 15:15:00,71.13,71.13,71.1,71.13,4988.0,67.5633,67.5633,67.5348,67.5633,4988.0
2020-01-15 15:20:00,71.12,71.14,71.11,71.12,8808.0,67.5538,67.5728,67.5443,67.5538,8808.0
2020-01-15 15:25:00,71.13,71.14,71.05,71.11,13112.0,67.5633,67.5728,67.4873,67.5443,13112.0
2020-01-15 15:30:00,71.15,71.15,71.1,71.12,6920.0,67.5823,67.5823,67.5348,67.5538,6920.0
2020-01-15 15:35:00,71.13,71.16,71.13,71.16,8816.0,67.5633,67.5918,67.5633,67.5918,8816.0
2020-01-15 15:40:00,71.14,71.19,71.13,71.19,12920.0,67.5728,67.6203,67.5633,67.6203,12920.0
2020-01-15 15:45:00,71.18,71.25,71.18,71.23,11744.0,67.6108,67.6772,67.6108,67.6583,11744.0
2020-01-15 15:50:00,71.25,71.25,71.08,71.09,58888.0,67.6772,67.6772,67.5158,67.5253,58888.0
2020-01-15 15:55:00,71.13,71.19,71.11,71.16,113740.0,67.5633,67.6203,67.5443,67.5918,113740.0
2020-01-16 09:30:00,71.14,71.48,71.14,71.48,31608.0,67.5728,67.8957,67.5728,67.8957,31608.0
2020-01-16 09:35:00,71.61,71.7,71.46,71.63,16288.0,68.0192,68.1047,67.8767,68.0382,16288.0
2020-01-16 09:40:00,71.72,71.86,71.62,71.74,35276.0,68.1237,68.2567,68.0287,68.1427,35276.0
2020-01-16 09:45:00,71.7,71.7,71.41,71.49,23928.0,68.1047,68.1047,67.8292,67.9052,23928.0
2020-01-16 09:50:00,71.5,71.61,71.4,71.52,10292.0,67.9147,68.0192,67.8197,67.9337,10292.0
2020-01-16 09:55:00,71.44,71.53,71.41,71.53,17200.0,67.8577,67.9432,67.8292,67.9432,17200.0
2020-01-16 10:00:00,71.59,71.59,71.36,71.36,10828.0,68.0002,68.0002,67.7817,67.7817,10828.0
2020-01-16 10:05:00,71.42,71.45,71.31,71.45,17440.0,67.8387,67.8672,67.7342,67.8672,17440.0
2020-01-16 10:10:00,71.48,71.48,71.36,71.36,3772.0,67.8957,67.8957,67.7817,67.7817,3772.0
2020-01-16 10:15:00,71.32,71.36,71.28,71.34,4000.0,67.7437,67.7817,67.7057,67.7627,4000.0
2020-01-16 10:20:00,71.23,71.23,71.11,71.19,5400.0,67.6583,67.6583,67.5443,67.6203,5400.0
2020-01-16 10:25:00,71.15,71.27,71.1,71.24,4840.0,67.5823,67.6962,67.5348,67.6677,4840.0
2020-01-16 10:30:00,71.26,71.32,71.23,71.3,4000.0,67.6867,67.7437,67.6583,67.7247,4000.0
2020-01-16 10:35:00,71.3,71.3,71.24,71.24,3124.0,67.7247,67.7247,67.6677,67.6677,3124.0
2020-01-16 10:40:00,71.28,71.28,71.2,71.24,2000.0,67.7057,67.7057,67.6298,67.6677,2000.0
2020-01-16 10:45:00,71.25,71.28,71.12,71.15,4800.0,67.6772,67.7057,67.5538,67.5823,4800.0
2020-01-16 10:50:00,71.17,71.2,71.14,71.2,2800.0,67.6013,67.6298,67.5728,67.6298,2800.0
2020-01-16 10:55:00,71.18,71.25,71.18,71.22,5168.0,67.6108,67.6772,67.6108,67.6488,5168.0
2020-01-16 11:00:00,71.15,71.29,71.12,71.29,4400.0,67.5823,67.7152,67.5538,67.7152,4400.0
2020-01-16 11:05:00,71.3,71.35,71.29,71.32,4484.0,67.7247,67.7722,67.7152,67.7437,4484.0
2020-01-16 11:10:00,71.26,71.27,71.21,71.24,8844.0,67.6867,67.6962,67.6393,67.6677,8844.0
2020-01-16 11:15:00,71.24,71.3,71.2,71.3,3200.0,67.6677,67.7247,67.6298,67.7247,3200.0
2020-01-16 11:20:00,71.29,71.29,71.21,71.26,7200.0,67.7152,67.7152,67.6393,67.6867,7200.0
2020-01-16 11:25:00,71.27,71.27,71.24,71.25,4400.0,67.6962,67.6962,67.6677,67.6772,4400.0
2020-01-16 11:30:00,71.18,71.21,71.15,71.18,4560.0,67.6108,67.6393,67.5823,67.6108,4560.0
2020-01-16 11:35:00,71.23,71.27,71.22,71.27,2600.0,67.6583,67.6962,67.6488,67.6962,2600.0
2020-01-16 11:40:00,71.31,71.31,71.24,71.26,2800.0,67.7342,67.7342,67.6677,67.6867,2800.0
2020-01-16 11:45:00,71.27,71.29,71.26,71.29,2000.0,67.6962,67.7152,67.6867,67.7152,2000.0
2020-01-16 11:50:00,71.28,71.32,71.28,71.32,2132.0,67.7057,67.7437,67.7057,67.7437,2132.0
2020-01-16 11:55:00,71.29,71.3,71.21,71.28,8400.0,67.7152,67.7247,67.6393,67.7057,8400.0
2020-01-16 12:00:00,71.28,71.28,71.26,71.26,1600.0,67.7057,67.7057,67.6867,67.6867,1600.0
2020-01-16 12:05:00,71.31,71.37,71.31,71.37,3600.0,67.7342,67.7912,67.7342,67.7912,3600.0
2020-01-16 12:10:00,71.34,71.37,71.33,71.36,11988.0,67.7627,67.7912,67.7532,67.7817,11988.0
2020-01-16 12:15:00,71.34,71.34,71.32,71.32,3600.0,67.7627,67.7627,67.7437,67.7437,3600.0
2020-01-16 12:20:00,71.34,71.34,71.29,71.33,7516.0,67.7627,67.7627,67.7152,67.7532,7516.0
2020-01-16 12:25:00,71.34,71.36,71.34,71.35,1200.0,67.7627,67.7817,67.7627,67.7722,1200.0
2020-01-16 12:30:00,71.36,71.45,71.36,71.45,6256.0,67.7817,67.8672,67.7817,67.8672,6256.0
2020-01-16 12:35:00,71.45,71.47,71.43,71.47,5600.0,67.8672,67.8862,67.8482,67.8862,5600.0
2020-01-16 12:40:00,71.45,71.48,71.42,71.44,4620.0,67.8672,67.8957,67.8387,67.8577,4620.0
2020-01-16 12:45:00,71.46,71.48,71.36,71.41,3664.0,67.8767,67.8957,67.7817,67.8292,3664.0
2020-01-16 12:50:00,71.37,71.43,71.35,71.43,4000.0,67.7912,67.8482,67.7722,67.8482,4000.0
2020-01-16 12:55:00,71.42,71.42,71.38,71.41,4400.0,67.8387,67.8387,67.8007,67.8292,4400.0
2020-01-16 13:00:00,71.43,71.47,71.43,71.46,4000.0,67.8482,67.8862,67.8482,67.8767,4000.0
2020-01-16 13:05:00,71.45,71.49,71.45,71.49,1600.0,67.8672,67.9052,67.8672,67.9052,1600.0
2020-01-16 13:10:00,71.47,71.52,71.47,71.49,8000.0,67.8862,67.9337,67.8862,67.9052,8000.0
2020-01-16 13:15:00,71.46,71.46,71.43,71.45,2400.0,67.8767,67.8767,67.8482,67.8672,2400.0
2020-01-16 13:20:00,71.39,71.41,71.39,71.41,1200.0,67.8102,67.8292,67.8102,67.8292,1200.0
2020-01-16 13:25:00,71.41,71.41,71.38,71.39,1628.0,67.8292,67.8292,67.8007,67.8102,1628.0
2020-01-16 13:30:00,71.34,71.36,71.33,71.36,5200.0,67.7627,67.7817,67.7532,67.7817,5200.0
2020-01-16 13:35:00,71.33,71.41,71.3,71.41,8452.0,67.7532,67.8292,67.7247,67.8292,8452.0
2020-01-16 13:40:00,71.41,71.46,71.38,71.45,9200.0,67.8292,67.8767,67.8007,67.8672,9200.0
2020-01-16 13:45:00,71.45,71.55,71.44,71.53,18116.0,67.8672,67.9622,67.8577,67.9432,18116.0
2020-01-16 13:50:00,71.53,71.57,71.52,71.56,11600.0,67.9432,67.9812,67.9337,67.9717,11600.0
2020-01-16 13:55:00,71.55,71.57,71.52,71.53,3200.0,67.9622,67.9812,67.9337,67.9432,3200.0
2020-01-16 14:00:00,71.5,71.53,71.5,71.53,1600.0,67.9147,67.9432,67.9147,67.9432,1600.0
2020-01-16 14:05:00,71.51,71.53,71.47,71.51,3600.0,67.9242,67.9432,67.8862,67.9242,3600.0
2020-01-16 14:10:00,71.52,71.55,71.52,71.55,4000.0,67.9337,67.9622,67.9337,67.9622,4000.0
2020-01-16 14:15:00,71.59,71.61,71.59,71.61,2400.0,68.0002,68.0192,68.0002,68.0192,2400.0
2020-01-16 14:20:00,71.63,71.64,71.54,71.54,4400.0,68.0382,68.0477,67.9527,67.9527,4400.0
2020-01-16 14:25:00,71.56,71.57,71.55,71.57,2600.0,67.9717,67.9812,67.9622,67.9812,2600.0
2020-01-16 14:30:00,71.56,71.56,71.51,71.53,3600.0,67.9717,67.9717,67.9242,67.9432,3600.0
2020-01-16 14:35:00,71.51,71.51,71.47,71.49,5000.0,67.9242,67.9242,67.8862,67.9052,5000.0
2020-01-16 14:40:00,71.47,71.53,71.47,71.5,2800.0,67.8862,67.9432,67.8862,67.9147,2800.0
2020-01-16 14:45:00,71.53,71.53,71.5,71.51,3400.0,67.9432,67.9432,67.9147,67.9242,3400.0
2020-01-16 14:50:00,71.51,71.51,71.5,71.5,4000.0,67.9242,67.9242,67.9147,67.9147,4000.0
2020-01-16 14:55:00,71.48,71.48,71.34,71.39,21444.0,67.8957,67.8957,67.7627,67.8102,21444.0
2020-01-16 15:00:00,71.4,71.46,71.36,71.39,12556.0,67.8197,67.8767,67.7817,67.8102,12556.0
2020-01-16 15:05:00,71.39,71.46,71.39,71.46,7600.0,67.8102,67.8767,67.8102,67.8767,7600.0
2020-01-16 15:10:00,71.48,71.48,71.46,71.47,1200.0,67.8957,67.8957,67.8767,67.8862,1200.0
2020-01-16 15:15:00,71.46,71.49,71.46,71.49,2800.0,67.8767,67.9052,67.8767,67.9052,2800.0
2020-01-16 15:20:00,71.45,71.48,71.45,71.47,2800.0,67.8672,67.8957,67.8672,67.8862,2800.0
2020-01-16 15:25:00,71.47,71.49,71.46,71.48,3200.0,67.8862,67.9052,67.8767,67.8957,3200.0
2020-01-16 15:30:00,71.47,71.5,71.46,71.49,4000.0,67.8862,67.9147,67.8767,67.9052,4000.0
2020-01-16 15:35:00,71.46,71.5,71.46,71.5,5600.0,67.8767,67.9147,67.8767,67.9147,5600.0
2020-01-16 15:40:00,71.48,71.5,71.47,71.5,5600.0,67.8957,67.9147,67.8862,67.9147,5600.0
2020-01-16 15:45:00,71.49,71.57,71.49,71.56,23600.0,67.9052,67.9812,67.9052,67.9717,23600.0
2020-01-16 15:50:00,71.57,71.62,71.54,71.58,22800.0,67.9812,68.0287,67.9527,67.9907,22800.0
2020-01-16 15:55:00,71.56,71.63,71.49,71.61,62972.0,67.9717,68.0382,67.9052,68.0192,62972.0
2020-01-17 09:30:00,71.89,71.94,70.97,71.04,250384.0,68.2852,68.3326,67.4113,67.4778,250384.0
2020-01-17 09:35:00,70.86,71.01,70.61,70.7,28816.0,67.3068,67.4493,67.0693,67.1548,28816.0
2020-01-17 09:40:00,70.8,70.94,70.63,70.83,22080.0,67.2498,67.3828,67.0883,67.2783,22080.0
2020-01-17 09:45:00,70.83,71.04,70.81,71.01,32472.0,67.2783,67.4778,67.2593,67.4493,32472.0
2020-01-17 09:50:00,71.02,71.19,71.02,71.14,12800.0,67.4588,67.6203,67.4588,67.5728,12800.0
2020-01-17 09:55:00,71.2,71.45,71.2,71.37,7324.0,67.6298,67.8672,67.6298,67.7912,7324.0
2020-01-17 10:00:00,71.41,71.48,71.31,71.37,18708.0,67.8292,67.8957,67.7342,67.7912,18708.0
2020-01-17 10:05:00,71.37,71.5,71.35,71.45,8184.0,67.7912,67.9147,67.7722,67.8672,8184.0
2020-01-17 10:10:00,71.44,71.49,71.39,71.42,6400.0,67.8577,67.9052,67.8102,67.8387,6400.0
2020-01-17 10:15:00,71.39,71.39,71.14,71.27,14800.0,67.8102,67.8102,67.5728,67.6962,14800.0
2020-01-17 10:20:00,71.35,71.35,71.27,71.3,4000.0,67.7722,67.7722,67.6962,67.7247,4000.0
2020-01-17 10:25:00,71.37,71.46,71.28,71.45,26408.0,67.7912,67.8767,67.7057,67.8672,26408.0
2020-01-17 10:30:00,71.4,71.46,71.4,71.44,2800.0,67.8197,67.8767,67.8197,67.8577,2800.0
2020-01-17 10:35:00,71.45,71.45,71.38,71.39,6800.0,67.8672,67.8672,67.8007,67.8102,6800.0
2020-01-17 10:40:00,71.38,71.47,71.36,71.42,6000.0,67.8007,67.8862,67.7817,67.8387,6000.0
2020-01-17 10:45:00,71.33,71.39,71.29,71.39,4400.0,67.7532,67.8102,67.7152,67.8102,4400.0
2020-01-17 10:50:00,71.37,71.41,71.36,71.39,2800.0,67.7912,67.8292,67.7817,67.8102,2800.0
2020-01-17 10:55:00,71.41,71.43,71.36,71.43,4800.0,67.8292,67.8482,67.7817,67.8482,4800.0
2020-01-17 11:00:00,71.4,71.4,71.32,71.36,6000.0,67.8197,67.8197,67.7437,67.7817,6000.0
2020-01-17 11:05:00,71.41,71.41,71.33,71.39,9600.0,67.8292,67.8292,67.7532,67.8102,9600.0
2020-01-17 11:10:00,71.35,71.4,71.31,71.32,4800.0,67.7722,67.8197,67.7342,67.7437,4800.0
2020-01-17 11:15:00,71.31,71.38,71.31,71.32,5056.0,67.7342,67.8007,67.7342,67.7437,5056.0
2020-01-17 11:20:00,71.32,71.36,71.32,71.36,3940.0,67.7437,67.7817,67.7437,67.7817,3940.0
2020-01-17 11:25:00,71.35,71.44,71.35,71.44,6192.0,67.7722,67.8577,67.7722,67.8577,6192.0
2020-01-17 11:30:00,71.48,71.5,71.47,71.48,4800.0,67.8957,67.9147,67.8862,67.8957,4800.0
2020-01-17 11:35:00,71.55,71.55,71.55,71.55,400.0,67.9622,67.9622,67.9622,67.9622,400.0
2020-01-17 11:40:00,71.53,71.54,71.41,71.43,7104.0,67.9432,67.9527,67.8292,67.8482,7104.0
2020-01-17 11:45:00,71.39,71.41,71.33,71.33,3732.0,67.8102,67.8292,67.7532,67.7532,3732.0
2020-01-17 11:50:00,71.38,71.39,71.33,71.36,7600.0,67.8007,67.8102,67.7532,67.7817,7600.0
2020-01-17 11:55:00,71.35,71.36,71.32,71.33,7600.0,67.7722,67.7817,67.7437,67.7532,7600.0
2020-01-17 12:00:00,71.33,71.34,71.29,71.29,22168.0,67.7532,67.7627,67.7152,67.7152,22168.0
2020-01-17 12:05:00,71.31,71.33,71.28,71.3,18100.0,67.7342,67.7532,67.7057,67.7247,18100.0
2020-01-17 12:10:00,71.31,71.34,71.3,71.34,5216.0,67.7342,67.7627,67.7247,67.7627,5216.0
2020-01-17 12:15:00,71.34,71.36,71.34,71.36,4800.0,67.7627,67.7817,67.7627,67.7817,4800.0
2020-01-17 12:20:00,71.34,71.35,71.31,71.33,10384.0,67.7627,67.7722,67.7342,67.7532,10384.0
2020-01-17 12:25:00,71.3,71.33,71.3,71.32,10240.0,67.7247,67.7532,67.7247,67.7437,10240.0
2020-01-17 12:30:00,71.29,71.29,71.26,71.27,12000.0,67.7152,67.7152,67.6867,67.6962,12000.0
2020-01-17 12:35:00,71.29,71.3,71.28,71.28,8472.0,67.7152,67.7247,67.7057,67.7057,8472.0
2020-01-17 12:40:00,71.29,71.31,71.19,71.23,10568.0,67.7152,67.7342,67.6203,67.6583,10568.0
2020-01-17 12:45:00,71.25,71.25,71.24,71.25,1200.0,67.6772,67.6772,67.6677,67.6772,1200.0
2020-01-17 12:50:00,71.25,71.25,71.22,71.22,4208.0,67.6772,67.6772,67.6488,67.6488,4208.0
2020-01-17 12:55:00,71.19,71.19,71.15,71.15,3056.0,67.6203,67.6203,67.5823,67.5823,3056.0
2020-01-17 13:00:00,71.17,71.21,71.17,71.21,2400.0,67.6013,67.6393,67.6013,67.6393,2400.0
2020-01-17 13:05:00,71.21,71.23,71.18,71.2,13748.0,67.6393,67.6583,67.6108,67.6298,13748.0
2020-01-17 13:10:00,71.24,71.27,71.23,71.24,5600.0,67.6677,67.6962,67.6583,67.6677,5600.0
2020-01-17 13:15:00,71.23,71.23,71.2,71.21,4400.0,67.6583,67.6583,67.6298,67.6393,4400.0
2020-01-17 13:20:00,71.23,71.23,71.19,71.21,4284.0,67.6583,67.6583,67.6203,67.6393,4284.0
2020-01-17 13:25:00,71.21,71.24,71.21,71.24,2000.0,67.6393,67.6677,67.6393,67.6677,2000.0
2020-01-17 13:30:00,71.24,71.24,71.22,71.22,2000.0,67.6677,67.6677,67.6488,67.6488,2000.0
2020-01-17 13:35:00,71.24,71.25,71.22,71.22,1600.0,67.6677,67.6772,67.6488,67.6488,1600.0
2020-01-17 13:40:00,71.23,71.23,71.2,71.22,6400.0,67.6583,67.6583,67.6298,67.6488,6400.0
2020-01-17 13:45:00,71.22,71.27,71.22,71.24,5600.0,67.6488,67.6962,67.6488,67.6677,5600.0
2020-01-17 13:50:00,71.25,71.26,71.23,71.26,2800.0,67.6772,67.6867,67.6583,67.6867,2800.0
2020-01-17 13:55:00,71.26,71.26,71.21,71.21,4400.0,67.6867,67.6867,67.6393,67.6393,4400.0
2020-01-17 14:00:00,71.22,71.23,71.22,71.23,1200.0,67.6488,67.6583,67.6488,67.6583,1200.0
2020-01-17 14:05:00,71.23,71.24,71.16,71.17,16512.0,67.6583,67.6677,67.5918,67.6013,16512.0
2020-01-17 14:10:00,71.17,71.2,71.17,71.2,2400.0,67.6013,67.6298,67.6013,67.6298,2400.0
2020-01-17 14:15:00,71.21,71.25,71.2,71.21,6628.0,67.6393,67.6772,67.6298,67.6393,6628.0
2020-01-17 14:20:00,71.21,71.21,71.18,71.18,1600.0,67.6393,67.6393,67.6108,67.6108,1600.0
2020-01-17 14:25:00,71.18,71.18,71.15,71.16,4000.0,67.6108,67.6108,67.5823,67.5918,4000.0
2020-01-17 14:30:00,71.15,71.16,71.14,71.14,7240.0,67.5823,67.5918,67.5728,67.5728,7240.0
2020-01-17 14:35:00,71.15,71.16,71.12,71.14,4928.0,67.5823,67.5918,67.5538,67.5728,4928.0
2020-01-17 14:40:00,71.15,71.15,71.11,71.13,4180.0,67.5823,67.5823,67.5443,67.5633,4180.0
2020-01-17 14:45:00,71.12,71.14,71.12,71.12,4000.0,67.5538,67.5728,67.5538,67.5538,4000.0
2020-01-17 14:50:00,71.13,71.16,71.11,71.11,5600.0,67.5633,67.5918,67.5443,67.5443,5600.0
2020-01-17 14:55:00,71.12,71.14,71.11,71.14,3200.0,67.5538,67.5728,67.5443,67.5728,3200.0
2020-01-17 15:00:00,71.11,71.11,71.09,71.1,7400.0,67.5443,67.5443,67.5253,67.5348,7400.0
2020-01-17 15:05:00,71.09,71.09,70.98,71.0,14288.0,67.5253,67.5253,67.4208,67.4398,14288.0
2020-01-17 15:10:00,71.02,71.04,71.0,71.03,17588.0,67.4588,67.4778,67.4398,67.4683,17588.0
2020-01-17 15:15:00,71.04,71.09,71.03,71.03,2400.0,67.4778,67.5253,67.4683,67.4683,2400.0
2020-01-17 15:20:00,71.05,71.06,71.02,71.05,5852.0,67.4873,67.4968,67.4588,67.4873,5852.0
2020-01-17 15:25:00,71.05,71.09,71.05,71.06,6800.0,67.4873,67.5253,67.4873,67.4968,6800.0
2020-01-17 15:30:00,71.06,71.07,71.02,71.02,8852.0,67.4968,67.5063,67.4588,67.4588,8852.0
2020-01-17 15:35:00,71.01,71.03,70.99,70.99,9560.0,67.4493,67.4683,67.4303,67.4303,9560.0
2020-01-17 15:40:00,70.97,71.0,70.95,70.95,10572.0,67.4113,67.4398,67.3923,67.3923,10572.0
2020-01-17 15:45:00,70.97,70.97,70.92,70.93,16652.0,67.4113,67.4113,67.3638,67.3733,16652.0
2020-01-17 15:50:00,70.94,71.04,70.93,71.02,40404.0,67.3828,67.4778,67.3733,67.4588,40404.0
2020-01-17 15:55:00,71.03,71.06,70.99,71.06,89284.0,67.4683,67.4968,67.4303,67.4968,89284.0
2020-01-21 09:30:00,71.05,71.05,70.78,70.78,40588.0,67.4873,67.4873,67.2308,67.2308,40588.0
2020-01-21 09:35:00,70.82,70.94,70.74,70.94,10640.0,67.2688,67.3828,67.1928,67.3828,10640.0
2020-01-21 09:40:00,70.89,70.91,70.79,70.85,4000.0,67.3353,67.3543,67.2403,67.2973,4000.0
2020-01-21 09:45:00,70.75,70.92,70.71,70.89,8400.0,67.2023,67.3638,67.1643,67.3353,8400.0
2020-01-21 09:50:00,70.95,70.99,70.95,70.99,2800.0,67.3923,67.4303,67.3923,67.4303,2800.0
2020-01-21 09:55:00,71.04,71.14,71.04,71.11,11744.0,67.4778,67.5728,67.4778,67.5443,11744.0
2020-01-21 10:00:00,71.21,71.31,71.21,71.27,15496.0,67.6393,67.7342,67.6393,67.6962,15496.0
2020-01-21 10:05:00,71.24,71.28,71.24,71.26,2400.0,67.6677,67.7057,67.6677,67.6867,2400.0
2020-01-21 10:10:00,71.25,71.25,71.19,71.25,14044.0,67.6772,67.6772,67.6203,67.6772,14044.0
2020-01-21 10:15:00,71.17,71.22,71.11,71.11,9416.0,67.6013,67.6488,67.5443,67.5443,9416.0
2020-01-21 10:20:00,71.08,71.13,71.04,71.07,9880.0,67.5158,67.5633,67.4778,67.5063,9880.0
2020-01-21 10:25:00,71.05,71.08,71.02,71.02,15620.0,67.4873,67.5158,67.4588,67.4588,15620.0
2020-01-21 10:30:00,71.08,71.08,71.0,71.04,15200.0,67.5158,67.5158,67.4398,67.4778,15200.0
2020-01-21 10:35:00,71.06,71.2,71.06,71.1,11260.0,67.4968,67.6298,67.4968,67.5348,11260.0
2020-01-21 10:40:00,71.12,71.16,71.09,71.16,5200.0,67.5538,67.5918,67.5253,67.5918,5200.0
2020-01-21 10:45:00,71.17,71.19,71.13,71.19,7384.0,67.6013,67.6203,67.5633,67.6203,7384.0
2020-01-21 10:50:00,71.15,71.18,71.12,71.18,3200.0,67.5823,67.6108,67.5538,67.6108,3200.0
2020-01-21 10:55:00,71.19,71.24,71.18,71.18,6400.0,67.6203,67.6677,67.6108,67.6108,6400.0
2020-01-21 11:00:00,71.18,71.24,71.11,71.17,13200.0,67.6108,67.6677,67.5443,67.6013,13200.0
2020-01-21 11:05:00,71.16,71.17,71.13,71.14,4400.0,67.5918,67.6013,67.5633,67.5728,4400.0
2020-01-21 11:10:00,71.14,71.17,71.12,71.15,12564.0,67.5728,67.6013,67.5538,67.5823,12564.0
2020-01-21 11:15:00,71.17,71.17,70.97,71.03,35500.0,67.6013,67.6013,67.4113,67.4683,35500.0
2020-01-21 11:20:00,71.03,71.15,71.03,71.14,35568.0,67.4683,67.5823,67.4683,67.5728,35568.0
2020-01-21 11:25:00,71.11,71.18,71.1,71.18,2120.0,67.5443,67.6108,67.5348,67.6108,2120.0
2020-01-21 11:30:00,71.17,71.19,71.1,71.1,7600.0,67.6013,67.6203,67.5348,67.5348,7600.0
2020-01-21 11:35:00,71.13,71.14,71.13,71.14,1600.0,67.5633,67.5728,67.5633,67.5728,1600.0
2020-01-21 11:40:00,71.15,71.19,71.11,71.11,10464.0,67.5823,67.6203,67.5443,67.5443,10464.0
2020-01-21 11:45:00,71.12,71.15,71.11,71.15,4200.0,67.5538,67.5823,67.5443,67.5823,4200.0
2020-01-21 11:50:00,71.15,71.15,71.09,71.09,14020.0,67.5823,67.5823,67.5253,67.5253,14020.0
2020-01-21 11:55:00,71.11,71.12,71.09,71.1,13600.0,67.5443,67.5538,67.5253,67.5348,13600.0
2020-01-21 12:00:00,71.1,71.12,71.05,71.12,13200.0,67.5348,67.5538,67.4873,67.5538,13200.0
2020-01-21 12:05:00,71.14,71.14,71.06,71.06,11600.0,67.5728,67.5728,67.4968,67.4968,11600.0
2020-01-21 12:10:00,71.06,71.07,71.06,71.07,1600.0,67.4968,67.5063,67.4968,67.5063,1600.0
2020-01-21 12:15:00,71.05,71.05,71.05,71.05,1200.0,67.4873,67.4873,67.4873,67.4873,1200.0
2020-01-21 12:20:00,71.07,71.07,71.04,71.05,3620.0,67.5063,67.5063,67.4778,67.4873,3620.0
2020-01-21 12:25:00,71.04,71.04,71.01,71.04,9568.0,67.4778,67.4778,67.4493,67.4778,9568.0
2020-01-21 12:30:00,71.06,71.08,71.06,71.07,2664.0,67.4968,67.5158,67.4968,67.5063,2664.0
2020-01-21 12:35:00,71.07,71.07,71.06,71.06,1600.0,67.5063,67.5063,67.4968,67.4968,1600.0
2020-01-21 12:40:00,71.04,71.04,71.04,71.04,1200.0,67.4778,67.4778,67.4778,67.4778,1200.0
2020-01-21 12:45:00,71.01,71.01,71.0,71.0,2000.0,67.4493,67.4493,67.4398,67.4398,2000.0
2020-01-21 12:50:00,71.0,71.0,71.0,71.0,1600.0,67.4398,67.4398,67.4398,67.4398,1600.0
2020-01-21 12:55:00,71.0,71.02,70.96,70.96,4200.0,67.4398,67.4588,67.4018,67.4018,4200.0
2020-01-21 13:00:00,70.99,71.01,70.98,71.0,3200.0,67.4303,67.4493,67.4208,67.4398,3200.0
2020-01-21 13:05:00,71.0,71.0,70.92,70.95,18000.0,67.4398,67.4398,67.3638,67.3923,18000.0
2020-01-21 13:10:00,70.97,70.97,70.97,70.97,1600.0,67.4113,67.4113,67.4113,67.4113,1600.0
2020-01-21 13:15:00,70.94,70.95,70.88,70.88,2800.0,67.3828,67.3923,67.3258,67.3258,2800.0
2020-01-21 13:20:00,70.85,70.87,70.85,70.86,3200.0,67.2973,67.3163,67.2973,67.3068,3200.0
2020-01-21 13:25:00,70.83,70.85,70.82,70.82,5616.0,67.2783,67.2973,67.2688,67.2688,5616.0
2020-01-21 13:30:00,70.84,70.84,70.78,70.79,2000.0,67.2878,67.2878,67.2308,67.2403,2000.0
2020-01-21 13:35:00,70.82,70.84,70.79,70.8,3208.0,67.2688,67.2878,67.2403,67.2498,3208.0
2020-01-21 13:40:00,70.81,70.85,70.81,70.85,1200.0,67.2593,67.2973,67.2593,67.2973,1200.0
2020-01-21 13:45:00,70.86,70.88,70.79,70.79,17264.0,67.3068,67.3258,67.2403,67.2403,17264.0
2020-01-21 13:50:00,70.78,70.81,70.72,70.75,8180.0,67.2308,67.2593,67.1738,67.2023,8180.0
2020-01-21 13:55:00,70.74,70.76,70.66,70.66,9452.0,67.1928,67.2118,67.1168,67.1168,9452.0
2020-01-21 14:00:00,70.68,70.74,70.68,70.72,2800.0,67.1358,67.1928,67.1358,67.1738,2800.0
2020-01-21 14:05:00,70.73,70.78,70.72,70.78,4400.0,67.1833,67.2308,67.1738,67.2308,4400.0
2020-01-21 14:10:00,70.78,70.81,70.76,70.81,5200.0,67.2308,67.2593,67.2118,67.2593,5200.0
2020-01-21 14:15:00,70.76,70.8,70.75,70.79,4800.0,67.2118,67.2498,67.2023,67.2403,4800.0
2020-01-21 14:20:00,70.81,70.81,70.65,70.65,9992.0,67.2593,67.2593,67.1073,67.1073,9992.0
2020-01-21 14:25:00,70.68,70.73,70.68,70.7,3600.0,67.1358,67.1833,67.1358,67.1548,3600.0
2020-01-21 14:30:00,70.72,70.72,70.64,70.7,9600.0,67.1738,67.1738,67.0978,67.1548,9600.0
2020-01-21 14:35:00,70.68,70.69,70.64,70.64,18816.0,67.1358,67.1453,67.0978,67.0978,18816.0
2020-01-21 14:40:00,70.67,70.7,70.67,70.7,6864.0,67.1263,67.1548,67.1263,67.1548,6864.0
2020-01-21 14:45:00,70.68,70.69,70.64,70.64,6800.0,67.1358,67.1453,67.0978,67.0978,6800.0
2020-01-21 14:50:00,70.64,70.66,70.64,70.66,800.0,67.0978,67.1168,67.0978,67.1168,800.0
2020-01-21 14:55:00,70.69,70.75,70.69,70.73,6800.0,67.1453,67.2023,67.1453,67.1833,6800.0
2020-01-21 15:00:00,70.75,70.79,70.75,70.75,10400.0,67.2023,67.2403,67.2023,67.2023,10400.0
2020-01-21 15:05:00,70.76,70.76,70.73,70.76,3600.0,67.2118,67.2118,67.1833,67.2118,3600.0
2020-01-21 15:10:00,70.74,70.78,70.74,70.77,3800.0,67.1928,67.2308,67.1928,67.2213,3800.0
2020-01-21 15:15:00,70.76,70.8,70.76,70.78,3600.0,67.2118,67.2498,67.2118,67.2308,3600.0
2020-01-21 15:20:00,70.78,70.78,70.7,70.73,29068.0,67.2308,67.2308,67.1548,67.1833,29068.0
2020-01-21 15:25:00,70.71,70.71,70.67,70.7,10400.0,67.1643,67.1643,67.1263,67.1548,10400.0
2020-01-21 15:30:00,70.68,70.76,70.68,70.69,18012.0,67.1358,67.2118,67.1358,67.1453,18012.0
2020-01-21 15:35:00,70.67,70.68,70.61,70.62,12692.0,67.1263,67.1358,67.0693,67.0788,12692.0
2020-01-21 15:40:00,70.63,70.64,70.58,70.64,20216.0,67.0883,67.0978,67.0408,67.0978,20216.0
2020-01-21 15:45:00,70.63,70.64,70.52,70.52,53316.0,67.0883,67.0978,66.9839,66.9839,53316.0
2020-01-21 15:50:00,70.53,70.53,70.44,70.5,121432.0,66.9934,66.9934,66.9079,66.9649,121432.0
2020-01-21 15:55:00,70.51,70.56,70.48,70.51,120240.0,66.9744,67.0218,66.9459,66.9744,120240.0
2020-01-22 09:30:00,70.89,71.1,70.89,70.99,22580.0,67.3353,67.5348,67.3353,67.4303,22580.0
2020-01-22 09:35:00,71.01,71.08,71.01,71.03,6256.0,67.4493,67.5158,67.4493,67.4683,6256.0
2020-01-22 09:40:00,71.1,71.13,71.03,71.03,6408.0,67.5348,67.5633,67.4683,67.4683,6408.0
2020-01-22 09:45:00,71.04,71.04,70.97,71.0,3600.0,67.4778,67.4778,67.4113,67.4398,3600.0
2020-01-22 09:50:00,70.96,70.99,70.85,70.88,3560.0,67.4018,67.4303,67.2973,67.3258,3560.0
2020-01-22 09:55:00,70.87,71.0,70.87,71.0,2840.0,67.3163,67.4398,67.3163,67.4398,2840.0
2020-01-22 10:00:00,70.98,71.0,70.9,70.9,4924.0,67.4208,67.4398,67.3448,67.3448,4924.0
2020-01-22 10:05:00,70.85,70.94,70.85,70.93,1600.0,67.2973,67.3828,67.2973,67.3733,1600.0
2020-01-22 10:10:00,70.92,70.92,70.83,70.83,5616.0,67.3638,67.3638,67.2783,67.2783,5616.0
2020-01-22 10:15:00,70.84,70.93,70.8,70.93,6000.0,67.2878,67.3733,67.2498,67.3733,6000.0
2020-01-22 10:20:00,70.91,70.92,70.89,70.92,2000.0,67.3543,67.3638,67.3353,67.3638,2000.0
2020-01-22 10:25:00,71.0,71.0,70.96,70.97,18236.0,67.4398,67.4398,67.4018,67.4113,18236.0
2020-01-22 10:30:00,70.97,71.0,70.95,71.0,7228.0,67.4113,67.4398,67.3923,67.4398,7228.0
2020-01-22 10:35:00,71.01,71.02,70.98,71.02,4412.0,67.4493,67.4588,67.4208,67.4588,4412.0
2020-01-22 10:40:00,70.98,71.0,70.98,70.98,3656.0,67.4208,67.4398,67.4208,67.4208,3656.0
2020-01-22 10:45:00,71.0,71.0,70.95,70.95,2400.0,67.4398,67.4398,67.3923,67.3923,2400.0
2020-01-22 10:50:00,70.92,70.95,70.88,70.88,4000.0,67.3638,67.3923,67.3258,67.3258,4000.0
2020-01-22 10:55:00,70.89,70.94,70.88,70.88,8800.0,67.3353,67.3828,67.3258,67.3258,8800.0
2020-01-22 11:00:00,70.88,70.97,70.88,70.97,14744.0,67.3258,67.4113,67.3258,67.4113,14744.0
2020-01-22 11:05:00,70.96,70.96,70.89,70.91,8296.0,67.4018,67.4018,67.3353,67.3543,8296.0
2020-01-22 11:10:00,70.92,70.94,70.8,70.81,7740.0,67.3638,67.3828,67.2498,67.2593,7740.0
2020-01-22 11:15:00,70.76,70.79,70.72,70.72,12800.0,67.2118,67.2403,67.1738,67.1738,12800.0
2020-01-22 11:20:00,70.67,70.72,70.62,70.72,5668.0,67.1263,67.1738,67.0788,67.1738,5668.0
2020-01-22 11:25:00,70.67,70.74,70.67,70.74,4696.0,67.1263,67.1928,67.1263,67.1928,4696.0
2020-01-22 11:30:00,70.79,70.79,70.71,70.75,11084.0,67.2403,67.2403,67.1643,67.2023,11084.0
2020-01-22 11:35:00,70.79,70.83,70.79,70.83,7600.0,67.2403,67.2783,67.2403,67.2783,7600.0
2020-01-22 11:40:00,70.85,70.92,70.85,70.86,2000.0,67.2973,67.3638,67.2973,67.3068,2000.0
2020-01-22 11:45:00,70.83,70.87,70.83,70.87,2400.0,67.2783,67.3163,67.2783,67.3163,2400.0
2020-01-22 11:50:00,70.8,70.91,70.8,70.91,4000.0,67.2498,67.3543,67.2498,67.3543,4000.0
2020-01-22 11:55:00,70.88,70.89,70.85,70.88,5200.0,67.3258,67.3353,67.2973,67.3258,5200.0
2020-01-22 12:00:00,70.89,70.9,70.87,70.87,2400.0,67.3353,67.3448,67.3163,67.3163,2400.0
2020-01-22 12:05:00,70.88,70.9,70.82,70.86,20400.0,67.3258,67.3448,67.2688,67.3068,20400.0
2020-01-22 12:10:00,70.88,70.88,70.8,70.8,13888.0,67.3258,67.3258,67.2498,67.2498,13888.0
2020-01-22 12:15:00,70.83,70.84,70.77,70.78,2400.0,67.2783,67.2878,67.2213,67.2308,2400.0
2020-01-22 12:20:00,70.73,70.74,70.73,70.74,1200.0,67.1833,67.1928,67.1833,67.1928,1200.0
2020-01-22 12:25:00,70.74,70.76,70.74,70.76,4524.0,67.1928,67.2118,67.1928,67.2118,4524.0
2020-01-22 12:30:00,70.8,70.83,70.77,70.82,7392.0,67.2498,67.2783,67.2213,67.2688,7392.0
2020-01-22 12:35:00,70.83,70.84,70.83,70.83,2800.0,67.2783,67.2878,67.2783,67.2783,2800.0
2020-01-22 12:40:00,70.87,70.95,70.87,70.93,4320.0,67.3163,67.3923,67.3163,67.3733,4320.0
2020-01-22 12:45:00,70.97,70.97,70.97,70.97,2164.0,67.4113,67.4113,67.4113,67.4113,2164.0
2020-01-22 12:50:00,70.93,70.97,70.91,70.97,3640.0,67.3733,67.4113,67.3543,67.4113,3640.0
2020-01-22 12:55:00,70.95,70.96,70.89,70.91,6024.0,67.3923,67.4018,67.3353,67.3543,6024.0
2020-01-22 13:00:00,70.92,70.92,70.88,70.88,4000.0,67.3638,67.3638,67.3258,67.3258,4000.0
2020-01-22 13:05:00,70.9,70.91,70.86,70.9,10796.0,67.3448,67.3543,67.3068,67.3448,10796.0
2020-01-22 13:10:00,70.82,70.85,70.82,70.85,4316.0,67.2688,67.2973,67.2688,67.2973,4316.0
2020-01-22 13:15:00,70.86,70.9,70.86,70.9,3200.0,67.3068,67.3448,67.3068,67.3448,3200.0
2020-01-22 13:20:00,70.9,70.92,70.88,70.92,3200.0,67.3448,67.3638,67.3258,67.3638,3200.0
2020-01-22 13:25:00,70.9,70.9,70.87,70.88,5320.0,67.3448,67.3448,67.3163,67.3258,5320.0
2020-01-22 13:30:00,70.88,70.88,70.86,70.88,2360.0,67.3258,67.3258,67.3068,67.3258,2360.0
2020-01-22 13:35:00,70.88,70.88,70.86,70.86,3284.0,67.3258,67.3258,67.3068,67.3068,3284.0
2020-01-22 13:40:00,70.88,70.89,70.87,70.87,3200.0,67.3258,67.3353,67.3163,67.3163,3200.0
2020-01-22 13:45:00,70.86,70.88,70.86,70.86,3884.0,67.3068,67.3258,67.3068,67.3068,3884.0
2020-01-22 13:50:00,70.85,70.89,70.84,70.86,10848.0,67.2973,67.3353,67.2878,67.3068,10848.0
2020-01-22 13:55:00,70.87,70.9,70.86,70.89,6460.0,67.3163,67.3448,67.3068,67.3353,6460.0
2020-01-22 14:00:00,70.91,70.99,70.91,70.98,6600.0,67.3543,67.4303,67.3543,67.4208,6600.0
2020-01-22 14:05:00,71.0,71.02,70.99,71.01,6908.0,67.4398,67.4588,67.4303,67.4493,6908.0
2020-01-22 14:10:00,70.98,70.98,70.97,70.97,800.0,67.4208,67.4208,67.4113,67.4113,800.0
2020-01-22 14:15:00,70.97,70.98,70.96,70.96,2400.0,67.4113,67.4208,67.4018,67.4018,2400.0
2020-01-22 14:20:00,71.0,71.0,71.0,71.0,400.0,67.4398,67.4398,67.4398,67.4398,400.0
2020-01-22 14:25:00,71.0,71.02,70.97,70.99,8908.0,67.4398,67.4588,67.4113,67.4303,8908.0
2020-01-22 14:30:00,70.99,71.0,70.98,70.98,1600.0,67.4303,67.4398,67.4208,67.4208,1600.0
2020-01-22 14:35:00,71.01,71.02,70.94,70.94,5604.0,67.4493,67.4588,67.3828,67.3828,5604.0
2020-01-22 14:40:00,70.93,70.96,70.92,70.94,15600.0,67.3733,67.4018,67.3638,67.3828,15600.0
2020-01-22 14:45:00,70.92,70.97,70.91,70.93,14772.0,67.3638,67.4113,67.3543,67.3733,14772.0
2020-01-22 14:50:00,70.92,70.94,70.91,70.91,4400.0,67.3638,67.3828,67.3543,67.3543,4400.0
2020-01-22 14:55:00,70.92,70.99,70.92,70.98,3236.0,67.3638,67.4303,67.3638,67.4208,3236.0
2020-01-22 15:00:00,70.93,70.94,70.91,70.93,6160.0,67.3733,67.3828,67.3543,67.3733,6160.0
2020-01-22 15:05:00,70.91,70.93,70.89,70.91,4400.0,67.3543,67.3733,67.3353,67.3543,4400.0
2020-01-22 15:10:00,70.9,70.91,70.79,70.79,10440.0,67.3448,67.3543,67.2403,67.2403,10440.0
2020-01-22 15:15:00,70.78,70.78,70.75,70.78,1200.0,67.2308,67.2308,67.2023,67.2308,1200.0
2020-01-22 15:20:00,70.78,70.78,70.65,70.67,8240.0,67.2308,67.2308,67.1073,67.1263,8240.0
2020-01-22 15:25:00,70.65,70.68,70.62,70.68,12348.0,67.1073,67.1358,67.0788,67.1358,12348.0
2020-01-22 15:30:00,70.66,70.69,70.61,70.64,20728.0,67.1168,67.1453,67.0693,67.0978,20728.0
2020-01-22 15:35:00,70.64,70.66,70.6,70.61,31996.0,67.0978,67.1168,67.0598,67.0693,31996.0
2020-01-22 15:40:00,70.61,70.61,70.56,70.56,27456.0,67.0693,67.0693,67.0218,67.0218,27456.0
2020-01-22 15:45:00,70.56,70.67,70.54,70.67,30396.0,67.0218,67.1263,67.0028,67.1263,30396.0
2020-01-22 15:50:00,70.67,70.67,70.55,70.58,49060.0,67.1263,67.1263,67.0123,67.0408,49060.0
2020-01-22 15:55:00,70.58,70.66,70.55,70.66,66424.0,67.0408,67.1168,67.0123,67.1168,66424.0
2020-01-23 09:30:00,70.57,70.7,70.3,70.39,18172.0,67.0313,67.1548,66.7749,66.8604,18172.0
2020-01-23 09:35:00,70.46,70.7,70.46,70.61,4524.0,66.9269,67.1548,66.9269,67.0693,4524.0
2020-01-23 09:40:00,70.68,70.78,70.64,70.71,10356.0,67.1358,67.2308,67.0978,67.1643,10356.0
2020-01-23 09:45:00,70.7,70.71,70.67,70.67,1600.0,67.1548,67.1643,67.1263,67.1263,1600.0
2020-01-23 09:50:00,70.57,70.69,70.57,70.58,3600.0,67.0313,67.1453,67.0313,67.0408,3600.0
2020-01-23 09:55:00,70.64,70.72,70.6,70.72,4800.0,67.0978,67.1738,67.0598,67.1738,4800.0
2020-01-23 10:00:00,70.72,70.72,70.59,70.66,6676.0,67.1738,67.1738,67.0503,67.1168,6676.0
2020-01-23 10:05:00,70.67,70.78,70.67,70.76,8472.0,67.1263,67.2308,67.1263,67.2118,8472.0
2020-01-23 10:10:00,70.76,70.76,70.76,70.76,0.0,67.2118,67.2118,67.2118,67.2118,0.0
2020-01-23 10:15:00,70.83,70.83,70.83,70.83,1200.0,67.2783,67.2783,67.2783,67.2783,1200.0
2020-01-23 10:20:00,70.84,70.84,70.81,70.81,800.0,67.2878,67.2878,67.2593,67.2593,800.0
2020-01-23 10:25:00,70.82,70.88,70.82,70.88,2400.0,67.2688,67.3258,67.2688,67.3258,2400.0
2020-01-23 10:30:00,70.9,70.91,70.85,70.85,10528.0,67.3448,67.3543,67.2973,67.2973,10528.0
2020-01-23 10:35:00,70.88,70.88,70.85,70.85,1200.0,67.3258,67.3258,67.2973,67.2973,1200.0
2020-01-23 10:40:00,70.92,70.92,70.89,70.89,2400.0,67.3638,67.3638,67.3353,67.3353,2400.0
2020-01-23 10:45:00,70.83,70.83,70.77,70.77,1600.0,67.2783,67.2783,67.2213,67.2213,1600.0
2020-01-23 10:50:00,70.79,70.85,70.79,70.85,1200.0,67.2403,67.2973,67.2403,67.2973,1200.0
2020-01-23 10:55:00,70.78,70.78,70.78,70.78,400.0,67.2308,67.2308,67.2308,67.2308,400.0
2020-01-23 11:00:00,70.64,70.64,70.61,70.61,1200.0,67.0978,67.0978,67.0693,67.0693,1200.0
2020-01-23 11:05:00,70.61,70.61,70.59,70.59,2400.0,67.0693,67.0693,67.0503,67.0503,2400.0
2020-01-23 11:10:00,70.58,70.65,70.58,70.65,3600.0,67.0408,67.1073,67.0408,67.1073,3600.0
2020-01-23 11:15:00,70.71,70.75,70.67,70.67,1600.0,67.1643,67.2023,67.1263,67.1263,1600.0
2020-01-23 11:20:00,70.66,70.66,70.66,70.66,400.0,67.1168,67.1168,67.1168,67.1168,400.0
2020-01-23 11:25:00,70.64,70.64,70.52,70.52,3064.0,67.0978,67.0978,66.9839,66.9839,3064.0
2020-01-23 11:30:00,70.55,70.6,70.55,70.6,5600.0,67.0123,67.0598,67.0123,67.0598,5600.0
2020-01-23 11:35:00,70.6,70.6,70.6,70.6,0.0,67.0598,67.0598,67.0598,67.0598,0.0
2020-01-23 11:40:00,70.67,70.68,70.63,70.63,13620.0,67.1263,67.1358,67.0883,67.0883,13620.0
2020-01-23 11:45:00,70.68,70.69,70.58,70.64,10416.0,67.1358,67.1453,67.0408,67.0978,10416.0
2020-01-23 11:50:00,70.63,70.68,70.63,70.67,2240.0,67.0883,67.1358,67.0883,67.1263,2240.0
2020-01-23 11:55:00,70.71,70.71,70.68,70.68,1600.0,67.1643,67.1643,67.1358,67.1358,1600.0
2020-01-23 12:00:00,70.72,70.8,70.72,70.8,2916.0,67.1738,67.2498,67.1738,67.2498,2916.0
2020-01-23 12:05:00,70.77,70.83,70.77,70.83,2456.0,67.2213,67.2783,67.2213,67.2783,2456.0
2020-01-23 12:10:00,70.85,70.91,70.83,70.91,5600.0,67.2973,67.3543,67.2783,67.3543,5600.0
2020-01-23 12:15:00,70.91,70.94,70.89,70.91,10400.0,67.3543,67.3828,67.3353,67.3543,10400.0
2020-01-23 12:20:00,70.87,70.91,70.87,70.91,1604.0,67.3163,67.3543,67.3163,67.3543,1604.0
2020-01-23 12:25:00,70.93,70.93,70.93,70.93,400.0,67.3733,67.3733,67.3733,67.3733,400.0
2020-01-23 12:30:00,70.95,70.95,70.94,70.94,1600.0,67.3923,67.3923,67.3828,67.3828,1600.0
2020-01-23 12:35:00,70.96,70.96,70.92,70.92,5600.0,67.4018,67.4018,67.3638,67.3638,5600.0
2020-01-23 12:40:00,70.92,70.95,70.9,70.95,1740.0,67.3638,67.3923,67.3448,67.3923,1740.0
2020-01-23 12:45:00,70.97,70.98,70.97,70.97,2000.0,67.4113,67.4208,67.4113,67.4113,2000.0
2020-01-23 12:50:00,71.01,71.01,70.98,71.01,2800.0,67.4493,67.4493,67.4208,67.4493,2800.0
2020-01-23 12:55:00,71.0,71.0,70.96,70.96,5200.0,67.4398,67.4398,67.4018,67.4018,5200.0
2020-01-23 13:00:00,70.96,70.96,70.92,70.92,4000.0,67.4018,67.4018,67.3638,67.3638,4000.0
2020-01-23 13:05:00,70.9,70.91,70.9,70.91,1200.0,67.3448,67.3543,67.3448,67.3543,1200.0
2020-01-23 13:10:00,70.92,70.94,70.92,70.94,1604.0,67.3638,67.3828,67.3638,67.3828,1604.0
2020-01-23 13:15:00,70.95,70.95,70.94,70.94,1200.0,67.3923,67.3923,67.3828,67.3828,1200.0
2020-01-23 13:20:00,70.98,71.11,70.97,71.11,4180.0,67.4208,67.5443,67.4113,67.5443,4180.0
2020-01-23 13:25:00,71.1,71.11,71.08,71.11,2400.0,67.5348,67.5443,67.5158,67.5443,2400.0
2020-01-23 13:30:00,71.11,71.11,71.06,71.07,2252.0,67.5443,67.5443,67.4968,67.5063,2252.0
2020-01-23 13:35:00,71.06,71.08,71.06,71.07,1600.0,67.4968,67.5158,67.4968,67.5063,1600.0
2020-01-23 13:40:00,71.1,71.1,71.08,71.08,2000.0,67.5348,67.5348,67.5158,67.5158,2000.0
2020-01-23 13:45:00,71.14,71.16,71.14,71.15,2400.0,67.5728,67.5918,67.5728,67.5823,2400.0
2020-01-23 13:50:00,71.18,71.29,71.18,71.29,28144.0,67.6108,67.7152,67.6108,67.7152,28144.0
2020-01-23 13:55:00,71.28,71.28,71.23,71.28,3200.0,67.7057,67.7057,67.6583,67.7057,3200.0
2020-01-23 14:00:00,71.25,71.3,71.25,71.26,4400.0,67.6772,67.7247,67.6772,67.6867,4400.0
2020-01-23 14:05:00,71.25,71.26,71.25,71.26,1200.0,67.6772,67.6867,67.6772,67.6867,1200.0
2020-01-23 14:10:00,71.33,71.33,71.27,71.27,1600.0,67.7532,67.7532,67.6962,67.6962,1600.0
2020-01-23 14:15:00,71.3,71.34,71.3,71.34,1200.0,67.7247,67.7627,67.7247,67.7627,1200.0
2020-01-23 14:20:00,71.33,71.36,71.31,71.34,18888.0,67.7532,67.7817,67.7342,67.7627,18888.0
2020-01-23 14:25:00,71.34,71.34,71.3,71.3,4400.0,67.7627,67.7627,67.7247,67.7247,4400.0
2020-01-23 14:30:00,71.33,71.35,71.32,71.32,3036.0,67.7532,67.7722,67.7437,67.7437,3036.0
2020-01-23 14:35:00,71.27,71.3,71.27,71.27,2400.0,67.6962,67.7247,67.6962,67.6962,2400.0
2020-01-23 14:40:00,71.27,71.27,71.27,71.27,400.0,67.6962,67.6962,67.6962,67.6962,400.0
2020-01-23 14:45:00,71.27,71.27,71.23,71.24,2800.0,67.6962,67.6962,67.6583,67.6677,2800.0
2020-01-23 14:50:00,71.23,71.3,71.23,71.3,2340.0,67.6583,67.7247,67.6583,67.7247,2340.0
2020-01-23 14:55:00,71.29,71.31,71.29,71.3,2000.0,67.7152,67.7342,67.7152,67.7247,2000.0
2020-01-23 15:00:00,71.31,71.34,71.29,71.34,2800.0,67.7342,67.7627,67.7152,67.7627,2800.0
2020-01-23 15:05:00,71.31,71.34,71.31,71.32,7996.0,67.7342,67.7627,67.7342,67.7437,7996.0
2020-01-23 15:10:00,71.32,71.36,71.31,71.35,3200.0,67.7437,67.7817,67.7342,67.7722,3200.0
2020-01-23 15:15:00,71.35,71.38,71.35,71.37,3368.0,67.7722,67.8007,67.7722,67.7912,3368.0
2020-01-23 15:20:00,71.39,71.43,71.39,71.42,7200.0,67.8102,67.8482,67.8102,67.8387,7200.0
2020-01-23 15:25:00,71.42,71.45,71.38,71.45,6264.0,67.8387,67.8672,67.8007,67.8672,6264.0
2020-01-23 15:30:00,71.45,71.49,71.43,71.43,14632.0,67.8672,67.9052,67.8482,67.8482,14632.0
2020-01-23 15:35:00,71.44,71.45,71.43,71.43,8800.0,67.8577,67.8672,67.8482,67.8482,8800.0
2020-01-23 15:40:00,71.42,71.42,71.38,71.4,9024.0,67.8387,67.8387,67.8007,67.8197,9024.0
2020-01-23 15:45:00,71.41,71.48,71.41,71.44,6968.0,67.8292,67.8957,67.8292,67.8577,6968.0
2020-01-23 15:50:00,71.43,71.5,71.42,71.48,15756.0,67.8482,67.9147,67.8387,67.8957,15756.0
2020-01-23 15:55:00,71.5,71.54,71.49,71.51,35900.0,67.9147,67.9527,67.9052,67.9242,35900.0
2020-01-24 09:30:00,71.81,71.92,71.69,71.69,20584.0,68.2092,68.3137,68.0952,68.0952,20584.0
2020-01-24 09:35:00,71.61,71.61,71.42,71.42,1600.0,68.0192,68.0192,67.8387,67.8387,1600.0
2020-01-24 09:40:00,71.49,71.53,71.49,71.51,3236.0,67.9052,67.9432,67.9052,67.9242,3236.0
2020-01-24 09:45:00,71.5,71.5,71.35,71.41,4104.0,67.9147,67.9147,67.7722,67.8292,4104.0
2020-01-24 09:50:00,71.42,71.47,71.39,71.47,1324.0,67.8387,67.8862,67.8102,67.8862,1324.0
2020-01-24 09:55:00,71.47,71.6,71.47,71.6,5248.0,67.8862,68.0097,67.8862,68.0097,5248.0
2020-01-24 10:00:00,71.63,71.63,71.51,71.51,3600.0,68.0382,68.0382,67.9242,67.9242,3600.0
2020-01-24 10:05:00,71.47,71.49,71.47,71.49,800.0,67.8862,67.9052,67.8862,67.9052,800.0
2020-01-24 10:10:00,71.51,71.54,71.5,71.54,2800.0,67.9242,67.9527,67.9147,67.9527,2800.0
2020-01-24 10:15:00,71.53,71.53,71.46,71.46,2496.0,67.9432,67.9432,67.8767,67.8767,2496.0
2020-01-24 10:20:00,71.42,71.6,71.42,71.6,4400.0,67.8387,68.0097,67.8387,68.0097,4400.0
2020-01-24 10:25:00,71.56,71.61,71.5,71.5,2800.0,67.9717,68.0192,67.9147,67.9147,2800.0
2020-01-24 10:30:00,71.51,71.54,71.51,71.54,800.0,67.9242,67.9527,67.9242,67.9527,800.0
2020-01-24 10:35:00,71.55,71.55,71.55,71.55,400.0,67.9622,67.9622,67.9622,67.9622,400.0
2020-01-24 10:40:00,71.55,71.63,71.55,71.58,5600.0,67.9622,68.0382,67.9622,67.9907,5600.0
2020-01-24 10:45:00,71.6,71.64,71.6,71.64,1200.0,68.0097,68.0477,68.0097,68.0477,1200.0
2020-01-24 10:50:00,71.57,71.57,71.55,71.56,1200.0,67.9812,67.9812,67.9622,67.9717,1200.0
2020-01-24 10:55:00,71.63,71.63,71.58,71.63,2800.0,68.0382,68.0382,67.9907,68.0382,2800.0
2020-01-24 11:00:00,71.6,71.6,71.56,71.59,1600.0,68.0097,68.0097,67.9717,68.0002,1600.0
2020-01-24 11:05:00,71.58,71.58,71.53,71.53,2000.0,67.9907,67.9907,67.9432,67.9432,2000.0
2020-01-24 11:10:00,71.48,71.48,71.37,71.37,2800.0,67.8957,67.8957,67.7912,67.7912,2800.0
2020-01-24 11:15:00,71.39,71.39,71.23,71.3,2000.0,67.8102,67.8102,67.6583,67.7247,2000.0
2020-01-24 11:20:00,71.28,71.28,71.27,71.28,400.0,67.7057,67.7057,67.6962,67.7057,400.0
2020-01-24 11:25:00,71.25,71.25,71.25,71.25,800.0,67.6772,67.6772,67.6772,67.6772,800.0
2020-01-24 11:30:00,71.3,71.3,71.23,71.24,4776.0,67.7247,67.7247,67.6583,67.6677,4776.0
2020-01-24 11:35:00,71.17,71.31,71.17,71.31,3680.0,67.6013,67.7342,67.6013,67.7342,3680.0
2020-01-24 11:40:00,71.31,71.31,71.14,71.2,16736.0,67.7342,67.7342,67.5728,67.6298,16736.0
2020-01-24 11:45:00,71.24,71.3,71.24,71.3,3088.0,67.6677,67.7247,67.6677,67.7247,3088.0
2020-01-24 11:50:00,71.25,71.26,71.2,71.2,1200.0,67.6772,67.6867,67.6298,67.6298,1200.0
2020-01-24 11:55:00,71.08,71.1,71.08,71.1,800.0,67.5158,67.5348,67.5158,67.5348,800.0
2020-01-24 12:00:00,71.05,71.08,71.0,71.08,6172.0,67.4873,67.5158,67.4398,67.5158,6172.0
2020-01-24 12:05:00,71.06,71.06,70.99,71.01,1800.0,67.4968,67.4968,67.4303,67.4493,1800.0
2020-01-24 12:10:00,70.97,70.97,70.9,70.9,2800.0,67.4113,67.4113,67.3448,67.3448,2800.0
2020-01-24 12:15:00,70.92,70.95,70.88,70.89,4400.0,67.3638,67.3923,67.3258,67.3353,4400.0
2020-01-24 12:20:00,70.89,70.97,70.89,70.97,7672.0,67.3353,67.4113,67.3353,67.4113,7672.0
2020-01-24 12:25:00,70.94,70.98,70.94,70.98,1684.0,67.3828,67.4208,67.3828,67.4208,1684.0
2020-01-24 12:30:00,71.01,71.07,70.97,71.07,13008.0,67.4493,67.5063,67.4113,67.5063,13008.0
2020-01-24 12:35:00,71.07,71.07,71.05,71.06,5560.0,67.5063,67.5063,67.4873,67.4968,5560.0
2020-01-24 12:40:00,71.1,71.15,71.1,71.11,3500.0,67.5348,67.5823,67.5348,67.5443,3500.0
2020-01-24 12:45:00,71.08,71.15,71.08,71.13,4800.0,67.5158,67.5823,67.5158,67.5633,4800.0
2020-01-24 12:50:00,71.12,71.13,71.09,71.11,5336.0,67.5538,67.5633,67.5253,67.5443,5336.0
2020-01-24 12:55:00,71.1,71.1,71.05,71.08,5600.0,67.5348,67.5348,67.4873,67.5158,5600.0
2020-01-24 13:00:00,71.07,71.08,71.03,71.03,10400.0,67.5063,67.5158,67.4683,67.4683,10400.0
2020-01-24 13:05:00,71.01,71.02,70.99,71.02,1200.0,67.4493,67.4588,67.4303,67.4588,1200.0
2020-01-24 13:10:00,70.98,70.98,70.96,70.96,1296.0,67.4208,67.4208,67.4018,67.4018,1296.0
2020-01-24 13:15:00,70.96,70.96,70.88,70.9,3200.0,67.4018,67.4018,67.3258,67.3448,3200.0
2020-01-24 13:20:00,70.89,70.96,70.87,70.96,4400.0,67.3353,67.4018,67.3163,67.4018,4400.0
2020-01-24 13:25:00,70.92,70.95,70.83,70.86,3200.0,67.3638,67.3923,67.2783,67.3068,3200.0
2020-01-24 13:30:00,70.85,70.89,70.81,70.81,8800.0,67.2973,67.3353,67.2593,67.2593,8800.0
2020-01-24 13:35:00,70.83,70.83,70.81,70.83,1200.0,67.2783,67.2783,67.2593,67.2783,1200.0
2020-01-24 13:40:00,70.81,70.81,70.74,70.74,5224.0,67.2593,67.2593,67.1928,67.1928,5224.0
2020-01-24 13:45:00,70.77,70.8,70.5,70.51,29600.0,67.2213,67.2498,66.9649,66.9744,29600.0
2020-01-24 13:50:00,70.51,70.55,70.31,70.43,41768.0,66.9744,67.0123,66.7844,66.8984,41768.0
2020-01-24 13:55:00,70.44,70.49,70.4,70.47,4448.0,66.9079,66.9554,66.8699,66.9364,4448.0
2020-01-24 14:00:00,70.51,70.63,70.51,70.59,11236.0,66.9744,67.0883,66.9744,67.0503,11236.0
2020-01-24 14:05:00,70.59,70.63,70.51,70.58,11000.0,67.0503,67.0883,66.9744,67.0408,11000.0
2020-01-24 14:10:00,70.56,70.56,70.48,70.54,2016.0,67.0218,67.0218,66.9459,67.0028,2016.0
2020-01-24 14:15:00,70.5,70.54,70.47,70.54,3600.0,66.9649,67.0028,66.9364,67.0028,3600.0
2020-01-24 14:20:00,70.53,70.53,70.41,70.41,3200.0,66.9934,66.9934,66.8794,66.8794,3200.0
2020-01-24 14:25:00,70.42,70.53,70.42,70.48,5768.0,66.8889,66.9934,66.8889,66.9459,5768.0
2020-01-24 14:30:00,70.58,70.65,70.57,70.65,3228.0,67.0408,67.1073,67.0313,67.1073,3228.0
2020-01-24 14:35:00,70.66,70.66,70.58,70.6,4004.0,67.1168,67.1168,67.0408,67.0598,4004.0
2020-01-24 14:40:00,70.65,70.66,70.65,70.66,1600.0,67.1073,67.1168,67.1073,67.1168,1600.0
2020-01-24 14:45:00,70.59,70.67,70.59,70.66,8400.0,67.0503,67.1263,67.0503,67.1168,8400.0
2020-01-24 14:50:00,70.66,70.71,70.66,70.69,3200.0,67.1168,67.1643,67.1168,67.1453,3200.0
2020-01-24 14:55:00,70.74,70.76,70.73,70.73,2800.0,67.1928,67.2118,67.1833,67.1833,2800.0
2020-01-24 15:00:00,70.81,70.92,70.8,70.81,6800.0,67.2593,67.3638,67.2498,67.2593,6800.0
2020-01-24 15:05:00,70.78,70.81,70.75,70.81,4804.0,67.2308,67.2593,67.2023,67.2593,4804.0
2020-01-24 15:10:00,70.8,70.8,70.73,70.74,3600.0,67.2498,67.2498,67.1833,67.1928,3600.0
2020-01-24 15:15:00,70.85,70.86,70.8,70.86,2320.0,67.2973,67.3068,67.2498,67.3068,2320.0
2020-01-24 15:20:00,70.85,70.88,70.8,70.85,4844.0,67.2973,67.3258,67.2498,67.2973,4844.0
2020-01-24 15:25:00,70.86,70.86,70.79,70.79,6400.0,67.3068,67.3068,67.2403,67.2403,6400.0
2020-01-24 15:30:00,70.77,70.77,70.63,70.63,5940.0,67.2213,67.2213,67.0883,67.0883,5940.0
2020-01-24 15:35:00,70.64,70.76,70.64,70.67,6252.0,67.0978,67.2118,67.0978,67.1263,6252.0
2020-01-24 15:40:00,70.66,70.66,70.61,70.64,5748.0,67.1168,67.1168,67.0693,67.0978,5748.0
2020-01-24 15:45:00,70.67,70.79,70.67,70.76,6000.0,67.1263,67.2403,67.1263,67.2118,6000.0
2020-01-24 15:50:00,70.74,70.88,70.7,70.88,23092.0,67.1928,67.3258,67.1548,67.3258,23092.0
2020-01-24 15:55:00,70.88,70.89,70.81,70.86,33288.0,67.3258,67.3353,67.2593,67.3068,33288.0
2020-01-27 09:30:00,69.51,69.75,69.01,69.71,61192.0,66.0245,66.2525,65.5496,66.2145,61192.0
2020-01-27 09:35:00,69.62,69.88,69.54,69.81,8400.0,66.129,66.3759,66.053,66.3095,8400.0
2020-01-27 09:40:00,69.88,70.1,69.75,70.05,11652.0,66.3759,66.5849,66.2525,66.5374,11652.0
2020-01-27 09:45:00,70.08,70.17,69.74,69.75,12416.0,66.5659,66.6514,66.243,66.2525,12416.0
2020-01-27 09:50:00,69.83,70.0,69.81,69.99,7048.0,66.3285,66.4899,66.3095,66.4804,7048.0
2020-01-27 09:55:00,69.95,70.03,69.82,69.95,13872.0,66.4424,66.5184,66.319,66.4424,13872.0
2020-01-27 10:00:00,69.97,70.05,69.9,70.03,16800.0,66.4614,66.5374,66.3949,66.5184,16800.0
2020-01-27 10:05:00,70.01,70.03,69.9,69.92,11680.0,66.4994,66.5184,66.3949,66.4139,11680.0
2020-01-27 10:10:00,69.92,70.14,69.9,70.14,19192.0,66.4139,66.6229,66.3949,66.6229,19192.0
2020-01-27 10:15:00,70.17,70.21,70.07,70.07,9236.0,66.6514,66.6894,66.5564,66.5564,9236.0
2020-01-27 10:20:00,70.03,70.03,69.92,69.92,2800.0,66.5184,66.5184,66.4139,66.4139,2800.0
2020-01-27 10:25:00,70.06,70.26,70.06,70.23,4000.0,66.5469,66.7369,66.5469,66.7084,4000.0
2020-01-27 10:30:00,70.15,70.19,70.08,70.08,4420.0,66.6324,66.6704,66.5659,66.5659,4420.0
2020-01-27 10:35:00,70.16,70.2,70.11,70.2,5312.0,66.6419,66.6799,66.5944,66.6799,5312.0
2020-01-27 10:40:00,70.25,70.25,70.17,70.17,6600.0,66.7274,66.7274,66.6514,66.6514,6600.0
2020-01-27 10:45:00,70.1,70.13,69.86,69.91,34784.0,66.5849,66.6134,66.3569,66.4044,34784.0
2020-01-27 10:50:00,69.93,69.93,69.87,69.89,6000.0,66.4234,66.4234,66.3664,66.3854,6000.0
2020-01-27 10:55:00,69.78,69.94,69.78,69.91,9732.0,66.281,66.4329,66.281,66.4044,9732.0
2020-01-27 11:00:00,69.91,69.98,69.91,69.98,5200.0,66.4044,66.4709,66.4044,66.4709,5200.0
2020-01-27 11:05:00,69.97,69.98,69.97,69.98,1200.0,66.4614,66.4709,66.4614,66.4709,1200.0
2020-01-27 11:10:00,70.0,70.01,69.88,70.01,2896.0,66.4899,66.4994,66.3759,66.4994,2896.0
2020-01-27 11:15:00,69.89,69.9,69.84,69.85,5996.0,66.3854,66.3949,66.338,66.3474,5996.0
2020-01-27 11:20:00,69.86,69.91,69.86,69.91,1200.0,66.3569,66.4044,66.3569,66.4044,1200.0
2020-01-27 11:25:00,69.88,69.97,69.85,69.93,4800.0,66.3759,66.4614,66.3474,66.4234,4800.0
2020-01-27 11:30:00,69.94,69.97,69.84,69.85,14084.0,66.4329,66.4614,66.338,66.3474,14084.0
2020-01-27 11:35:00,69.91,69.98,69.91,69.94,3380.0,66.4044,66.4709,66.4044,66.4329,3380.0
2020-01-27 11:40:00,69.97,70.02,69.97,70.02,1600.0,66.4614,66.5089,66.4614,66.5089,1600.0
2020-01-27 11:45:00,70.03,70.03,69.96,70.02,7040.0,66.5184,66.5184,66.4519,66.5089,7040.0
2020-01-27 11:50:00,69.99,70.05,69.99,69.99,8308.0,66.4804,66.5374,66.4804,66.4804,8308.0
2020-01-27 11:55:00,70.0,70.0,69.92,69.92,11256.0,66.4899,66.4899,66.4139,66.4139,11256.0
2020-01-27 12:00:00,69.89,69.93,69.79,69.87,6000.0,66.3854,66.4234,66.2905,66.3664,6000.0
2020-01-27 12:05:00,69.8,69.9,69.8,69.9,6804.0,66.3,66.3949,66.3,66.3949,6804.0
2020-01-27 12:10:00,69.91,69.98,69.91,69.93,4800.0,66.4044,66.4709,66.4044,66.4234,4800.0
2020-01-27 12:15:00,69.92,69.95,69.82,69.84,9056.0,66.4139,66.4424,66.319,66.338,9056.0
2020-01-27 12:20:00,69.89,69.97,69.89,69.92,5704.0,66.3854,66.4614,66.3854,66.4139,5704.0
2020-01-27 12:25:00,69.96,69.96,69.93,69.93,880.0,66.4519,66.4519,66.4234,66.4234,880.0
2020-01-27 12:30:00,69.94,70.01,69.94,70.01,2516.0,66.4329,66.4994,66.4329,66.4994,2516.0
2020-01-27 12:35:00,69.96,69.96,69.93,69.94,2400.0,66.4519,66.4519,66.4234,66.4329,2400.0
2020-01-27 12:40:00,69.91,69.91,69.91,69.91,800.0,66.4044,66.4044,66.4044,66.4044,800.0
2020-01-27 12:45:00,69.94,69.98,69.94,69.98,1636.0,66.4329,66.4709,66.4329,66.4709,1636.0
2020-01-27 12:50:00,70.04,70.04,69.88,69.89,5200.0,66.5279,66.5279,66.3759,66.3854,5200.0
2020-01-27 12:55:00,69.82,69.83,69.8,69.83,2000.0,66.319,66.3285,66.3,66.3285,2000.0
2020-01-27 13:00:00,69.91,69.91,69.88,69.88,800.0,66.4044,66.4044,66.3759,66.3759,800.0
2020-01-27 13:05:00,69.85,69.96,69.85,69.96,4176.0,66.3474,66.4519,66.3474,66.4519,4176.0
2020-01-27 13:10:00,69.94,69.94,69.89,69.89,800.0,66.4329,66.4329,66.3854,66.3854,800.0
2020-01-27 13:15:00,69.91,69.99,69.91,69.99,2800.0,66.4044,66.4804,66.4044,66.4804,2800.0
2020-01-27 13:20:00,70.05,70.05,69.98,70.01,6484.0,66.5374,66.5374,66.4709,66.4994,6484.0
2020-01-27 13:25:00,70.03,70.03,70.02,70.02,800.0,66.5184,66.5184,66.5089,66.5089,800.0
2020-01-27 13:30:00,70.08,70.08,70.04,70.04,2028.0,66.5659,66.5659,66.5279,66.5279,2028.0
2020-01-27 13:35:00,70.01,70.04,70.01,70.02,4400.0,66.4994,66.5279,66.4994,66.5089,4400.0
2020-01-27 13:40:00,70.08,70.08,69.97,69.97,22108.0,66.5659,66.5659,66.4614,66.4614,22108.0
2020-01-27 13:45:00,69.98,70.02,69.98,70.0,1600.0,66.4709,66.5089,66.4709,66.4899,1600.0
2020-01-27 13:50:00,69.97,69.97,69.87,69.87,3200.0,66.4614,66.4614,66.3664,66.3664,3200.0
2020-01-27 13:55:00,69.92,69.94,69.88,69.88,4376.0,66.4139,66.4329,66.3759,66.3759,4376.0
2020-01-27 14:00:00,69.84,69.84,69.83,69.84,4100.0,66.338,66.338,66.3285,66.338,4100.0
2020-01-27 14:05:00,69.84,69.93,69.84,69.93,4928.0,66.338,66.4234,66.338,66.4234,4928.0
2020-01-27 14:10:00,69.94,69.99,69.91,69.92,6540.0,66.4329,66.4804,66.4044,66.4139,6540.0
2020-01-27 14:15:00,69.92,69.97,69.92,69.96,14424.0,66.4139,66.4614,66.4139,66.4519,14424.0
2020-01-27 14:20:00,69.96,69.96,69.87,69.88,7636.0,66.4519,66.4519,66.3664,66.3759,7636.0
2020-01-27 14:25:00,69.92,69.96,69.91,69.95,1204.0,66.4139,66.4519,66.4044,66.4424,1204.0
2020-01-27 14:30:00,69.94,69.94,69.86,69.9,5444.0,66.4329,66.4329,66.3569,66.3949,5444.0
2020-01-27 14:35:00,69.92,69.93,69.84,69.88,18236.0,66.4139,66.4234,66.338,66.3759,18236.0
2020-01-27 14:40:00,69.82,69.82,69.82,69.82,1200.0,66.319,66.319,66.319,66.319,1200.0
2020-01-27 14:45:00,69.8,69.81,69.74,69.76,10900.0,66.3,66.3095,66.243,66.262,10900.0
2020-01-27 14:50:00,69.73,69.8,69.72,69.73,10764.0,66.2335,66.3,66.224,66.2335,10764.0
2020-01-27 14:55:00,69.75,69.84,69.75,69.84,10912.0,66.2525,66.338,66.2525,66.338,10912.0
2020-01-27 15:00:00,69.83,69.89,69.83,69.87,4800.0,66.3285,66.3854,66.3285,66.3664,4800.0
2020-01-27 15:05:00,69.86,69.88,69.85,69.85,2568.0,66.3569,66.3759,66.3474,66.3474,2568.0
2020-01-27 15:10:00,69.84,69.86,69.82,69.86,2800.0,66.338,66.3569,66.319,66.3569,2800.0
2020-01-27 15:15:00,69.86,69.95,69.86,69.94,4796.0,66.3569,66.4424,66.3569,66.4329,4796.0
2020-01-27 15:20:00,69.92,69.92,69.88,69.88,14000.0,66.4139,66.4139,66.3759,66.3759,14000.0
2020-01-27 15:25:00,69.88,69.89,69.82,69.87,18256.0,66.3759,66.3854,66.319,66.3664,18256.0
2020-01-27 15:30:00,69.85,69.86,69.76,69.76,17248.0,66.3474,66.3569,66.262,66.262,17248.0
2020-01-27 15:35:00,69.74,69.78,69.64,69.78,29524.0,66.243,66.281,66.148,66.281,29524.0
2020-01-27 15:40:00,69.79,69.83,69.79,69.81,45740.0,66.2905,66.3285,66.2905,66.3095,45740.0
2020-01-27 15:45:00,69.81,69.82,69.76,69.8,12480.0,66.3095,66.319,66.262,66.3,12480.0
2020-01-27 15:50:00,69.79,69.82,69.58,69.58,56048.0,66.2905,66.319,66.091,66.091,56048.0
2020-01-27 15:55:00,69.65,69.76,69.63,69.63,146312.0,66.1575,66.262,66.1385,66.1385,146312.0
2020-01-28 09:30:00,69.55,69.97,69.55,69.78,41384.0,66.0625,66.4614,66.0625,66.281,41384.0
2020-01-28 09:35:00,69.69,69.69,69.48,69.48,5200.0,66.1955,66.1955,65.996,65.996,5200.0
2020-01-28 09:40:00,69.64,69.7,69.56,69.7,2800.0,66.148,66.205,66.072,66.205,2800.0
2020-01-28 09:45:00,69.69,69.69,69.65,69.65,2400.0,66.1955,66.1955,66.1575,66.1575,2400.0
2020-01-28 09:50:00,69.64,69.64,69.5,69.5,3200.0,66.148,66.148,66.015,66.015,3200.0
2020-01-28 09:55:00,69.5,69.58,69.47,69.47,2476.0,66.015,66.091,65.9865,65.9865,2476.0
2020-01-28 10:00:00,69.51,69.64,69.5,69.64,2800.0,66.0245,66.148,66.015,66.148,2800.0
2020-01-28 10:05:00,69.68,69.82,69.61,69.79,37760.0,66.186,66.319,66.1195,66.2905,37760.0
2020-01-28 10:10:00,69.82,69.89,69.79,69.89,30200.0,66.319,66.3854,66.2905,66.3854,30200.0
2020-01-28 10:15:00,69.95,69.97,69.94,69.94,2000.0,66.4424,66.4614,66.4329,66.4329,2000.0
2020-01-28 10:20:00,69.93,70.0,69.93,70.0,3484.0,66.4234,66.4899,66.4234,66.4899,3484.0
2020-01-28 10:25:00,70.11,70.16,70.09,70.09,2400.0,66.5944,66.6419,66.5754,66.5754,2400.0
2020-01-28 10:30:00,70.1,70.1,70.0,70.05,4800.0,66.5849,66.5849,66.4899,66.5374,4800.0
2020-01-28 10:35:00,70.06,70.06,70.0,70.06,5404.0,66.5469,66.5469,66.4899,66.5469,5404.0
2020-01-28 10:40:00,70.13,70.17,70.12,70.13,3896.0,66.6134,66.6514,66.6039,66.6134,3896.0
2020-01-28 10:45:00,70.13,70.13,70.05,70.05,4040.0,66.6134,66.6134,66.5374,66.5374,4040.0
2020-01-28 10:50:00,70.04,70.04,70.04,70.04,800.0,66.5279,66.5279,66.5279,66.5279,800.0
2020-01-28 10:55:00,69.98,70.02,69.97,70.01,5600.0,66.4709,66.5089,66.4614,66.4994,5600.0
2020-01-28 11:00:00,70.04,70.04,69.94,69.95,3200.0,66.5279,66.5279,66.4329,66.4424,3200.0
2020-01-28 11:05:00,69.98,70.01,69.97,69.99,4036.0,66.4709,66.4994,66.4614,66.4804,4036.0
2020-01-28 11:10:00,69.98,70.03,69.96,70.0,4660.0,66.4709,66.5184,66.4519,66.4899,4660.0
2020-01-28 11:15:00,69.95,69.99,69.92,69.99,5200.0,66.4424,66.4804,66.4139,66.4804,5200.0
2020-01-28 11:20:00,69.99,69.99,69.93,69.93,2000.0,66.4804,66.4804,66.4234,66.4234,2000.0
2020-01-28 11:25:00,69.99,70.05,69.98,70.05,5600.0,66.4804,66.5374,66.4709,66.5374,5600.0
2020-01-28 11:30:00,70.05,70.05,69.95,69.95,8688.0,66.5374,66.5374,66.4424,66.4424,8688.0
2020-01-28 11:35:00,69.92,69.95,69.9,69.9,4920.0,66.4139,66.4424,66.3949,66.3949,4920.0
2020-01-28 11:40:00,69.91,69.97,69.91,69.95,15600.0,66.4044,66.4614,66.4044,66.4424,15600.0
2020-01-28 11:45:00,69.9,69.9,69.86,69.86,2868.0,66.3949,66.3949,66.3569,66.3569,2868.0
2020-01-28 11:50:00,69.82,69.91,69.82,69.83,6860.0,66.319,66.4044,66.319,66.3285,6860.0
2020-01-28 11:55:00,69.85,69.88,69.73,69.73,4800.0,66.3474,66.3759,66.2335,66.2335,4800.0
2020-01-28 12:00:00,69.79,69.86,69.79,69.86,2400.0,66.2905,66.3569,66.2905,66.3569,2400.0
2020-01-28 12:05:00,69.82,69.85,69.81,69.83,8620.0,66.319,66.3474,66.3095,66.3285,8620.0
2020-01-28 12:10:00,69.79,69.86,69.77,69.85,10168.0,66.2905,66.3569,66.2715,66.3474,10168.0
2020-01-28 12:15:00,69.85,69.85,69.81,69.81,4400.0,66.3474,66.3474,66.3095,66.3095,4400.0
2020-01-28 12:20:00,69.85,69.85,69.79,69.84,2804.0,66.3474,66.3474,66.2905,66.338,2804.0
2020-01-28 12:25:00,69.83,69.83,69.76,69.76,5200.0,66.3285,66.3285,66.262,66.262,5200.0
2020-01-28 12:30:00,69.81,69.83,69.77,69.79,3476.0,66.3095,66.3285,66.2715,66.2905,3476.0
2020-01-28 12:35:00,69.79,69.79,69.7,69.7,12820.0,66.2905,66.2905,66.205,66.205,12820.0
2020-01-28 12:40:00,69.72,69.75,69.71,69.71,7096.0,66.224,66.2525,66.2145,66.2145,7096.0
2020-01-28 12:45:00,69.7,69.7,69.7,69.7,1600.0,66.205,66.205,66.205,66.205,1600.0
2020-01-28 12:50:00,69.73,69.73,69.68,69.69,2400.0,66.2335,66.2335,66.186,66.1955,2400.0
2020-01-28 12:55:00,69.7,69.74,69.7,69.73,3600.0,66.205,66.243,66.205,66.2335,3600.0
2020-01-28 13:00:00,69.73,69.73,69.69,69.69,5200.0,66.2335,66.2335,66.1955,66.1955,5200.0
2020-01-28 13:05:00,69.66,69.67,69.66,69.67,2240.0,66.167,66.1765,66.167,66.1765,2240.0
2020-01-28 13:10:00,69.67,69.67,69.67,69.67,0.0,66.1765,66.1765,66.1765,66.1765,0.0
2020-01-28 13:15:00,69.74,69.74,69.71,69.71,2000.0,66.243,66.243,66.2145,66.2145,2000.0
2020-01-28 13:20:00,69.75,69.77,69.73,69.77,2400.0,66.2525,66.2715,66.2335,66.2715,2400.0
2020-01-28 13:25:00,69.77,69.77,69.75,69.75,2000.0,66.2715,66.2715,66.2525,66.2525,2000.0
2020-01-28 13:30:00,69.73,69.73,69.7,69.7,2400.0,66.2335,66.2335,66.205,66.205,2400.0
2020-01-28 13:35:00,69.69,69.69,69.66,69.67,5064.0,66.1955,66.1955,66.167,66.1765,5064.0
2020-01-28 13:40:00,69.71,69.73,69.69,69.73,12800.0,66.2145,66.2335,66.1955,66.2335,12800.0
2020-01-28 13:45:00,69.72,69.75,69.7,69.74,8328.0,66.224,66.2525,66.205,66.243,8328.0
2020-01-28 13:50:00,69.75,69.76,69.74,69.75,3932.0,66.2525,66.262,66.243,66.2525,3932.0
2020-01-28 13:55:00,69.75,69.75,69.69,69.7,4400.0,66.2525,66.2525,66.1955,66.205,4400.0
2020-01-28 14:00:00,69.7,69.71,69.66,69.68,6400.0,66.205,66.2145,66.167,66.186,6400.0
2020-01-28 14:05:00,69.69,69.7,69.67,69.67,2152.0,66.1955,66.205,66.1765,66.1765,2152.0
2020-01-28 14:10:00,69.7,69.75,69.7,69.75,2880.0,66.205,66.2525,66.205,66.2525,2880.0
2020-01-28 14:15:00,69.74,69.79,69.74,69.75,3760.0,66.243,66.2905,66.243,66.2525,3760.0
2020-01-28 14:20:00,69.74,69.76,69.73,69.76,5200.0,66.243,66.262,66.2335,66.262,5200.0
2020-01-28 14:25:00,69.76,69.76,69.73,69.74,6808.0,66.262,66.262,66.2335,66.243,6808.0
2020-01-28 14:30:00,69.74,69.78,69.74,69.76,5600.0,66.243,66.281,66.243,66.262,5600.0
2020-01-28 14:35:00,69.75,69.79,69.75,69.77,9568.0,66.2525,66.2905,66.2525,66.2715,9568.0
2020-01-28 14:40:00,69.77,69.87,69.77,69.83,13516.0,66.2715,66.3664,66.2715,66.3285,13516.0
2020-01-28 14:45:00,69.83,69.84,69.74,69.75,19600.0,66.3285,66.338,66.243,66.2525,19600.0
2020-01-28 14:50:00,69.73,69.74,69.68,69.69,2200.0,66.2335,66.243,66.186,66.1955,2200.0
2020-01-28 14:55:00,69.68,69.69,69.66,69.69,4000.0,66.186,66.1955,66.167,66.1955,4000.0
2020-01-28 15:00:00,69.7,69.72,69.65,69.65,6000.0,66.205,66.224,66.1575,66.1575,6000.0
2020-01-28 15:05:00,69.66,69.66,69.64,69.64,1600.0,66.167,66.167,66.148,66.148,1600.0
2020-01-28 15:10:00,69.65,69.67,69.63,69.67,4352.0,66.1575,66.1765,66.1385,66.1765,4352.0
2020-01-28 15:15:00,69.66,69.66,69.59,69.65,10120.0,66.167,66.167,66.1005,66.1575,10120.0
2020-01-28 15:20:00,69.67,69.7,69.66,69.7,10488.0,66.1765,66.205,66.167,66.205,10488.0
2020-01-28 15:25:00,69.68,69.7,69.67,69.7,5124.0,66.186,66.205,66.1765,66.205,5124.0
2020-01-28 15:30:00,69.73,69.75,69.71,69.74,4512.0,66.2335,66.2525,66.2145,66.243,4512.0
2020-01-28 15:35:00,69.73,69.74,69.62,69.62,5200.0,66.2335,66.243,66.129,66.129,5200.0
2020-01-28 15:40:00,69.59,69.62,69.58,69.62,10432.0,66.1005,66.129,66.091,66.129,10432.0
2020-01-28 15:45:00,69.62,69.65,69.61,69.62,7828.0,66.129,66.1575,66.1195,66.129,7828.0
2020-01-28 15:50:00,69.62,69.62,69.46,69.5,47600.0,66.129,66.129,65.977,66.015,47600.0
2020-01-28 15:55:00,69.53,69.56,69.48,69.5,91420.0,66.0435,66.072,65.996,66.015,91420.0
2020-01-29 09:30:00,69.71,69.71,69.08,69.1,22280.0,66.2145,66.2145,65.6161,65.6351,22280.0
2020-01-29 09:35:00,69.17,69.33,69.17,69.19,10000.0,65.7015,65.8535,65.7015,65.7205,10000.0
2020-01-29 09:40:00,69.22,69.22,69.06,69.1,10000.0,65.749,65.749,65.5971,65.6351,10000.0
2020-01-29 09:45:00,69.1,69.1,68.99,69.06,13660.0,65.6351,65.6351,65.5306,65.5971,13660.0
2020-01-29 09:50:00,69.06,69.06,69.04,69.05,3600.0,65.5971,65.5971,65.5781,65.5876,3600.0
2020-01-29 09:55:00,69.02,69.02,68.93,68.94,5744.0,65.5591,65.5591,65.4736,65.4831,5744.0
2020-01-29 10:00:00,68.9,68.97,68.83,68.93,10800.0,65.4451,65.5116,65.3786,65.4736,10800.0
2020-01-29 10:05:00,68.96,68.96,68.85,68.85,4400.0,65.5021,65.5021,65.3976,65.3976,4400.0
2020-01-29 10:10:00,68.89,68.91,68.85,68.86,2000.0,65.4356,65.4546,65.3976,65.4071,2000.0
2020-01-29 10:15:00,68.83,68.9,68.83,68.86,7272.0,65.3786,65.4451,65.3786,65.4071,7272.0
2020-01-29 10:20:00,68.89,68.94,68.89,68.89,3508.0,65.4356,65.4831,65.4356,65.4356,3508.0
2020-01-29 10:25:00,68.9,68.91,68.84,68.89,20456.0,65.4451,65.4546,65.3881,65.4356,20456.0
2020-01-29 10:30:00,68.85,68.92,68.83,68.92,6000.0,65.3976,65.4641,65.3786,65.4641,6000.0
2020-01-29 10:35:00,68.95,68.96,68.81,68.81,18732.0,65.4926,65.5021,65.3596,65.3596,18732.0
2020-01-29 10:40:00,68.84,68.91,68.83,68.83,4400.0,65.3881,65.4546,65.3786,65.3786,4400.0
2020-01-29 10:45:00,68.81,68.81,68.7,68.78,13272.0,65.3596,65.3596,65.2551,65.3311,13272.0
2020-01-29 10:50:00,68.84,68.99,68.84,68.99,8800.0,65.3881,65.5306,65.3881,65.5306,8800.0
2020-01-29 10:55:00,69.03,69.13,69.01,69.12,12000.0,65.5686,65.6636,65.5496,65.6541,12000.0
2020-01-29 11:00:00,69.16,69.35,69.16,69.35,11052.0,65.692,65.8725,65.692,65.8725,11052.0
2020-01-29 11:05:00,69.33,69.41,69.31,69.41,7600.0,65.8535,65.9295,65.8345,65.9295,7600.0
2020-01-29 11:10:00,69.4,69.48,69.38,69.48,8000.0,65.92,65.996,65.901,65.996,8000.0
2020-01-29 11:15:00,69.5,69.57,69.45,69.52,17240.0,66.015,66.0815,65.9675,66.034,17240.0
2020-01-29 11:20:00,69.55,69.74,69.55,69.74,5500.0,66.0625,66.243,66.0625,66.243,5500.0
2020-01-29 11:25:00,69.7,69.81,69.7,69.76,13600.0,66.205,66.3095,66.205,66.262,13600.0
2020-01-29 11:30:00,69.69,69.74,69.66,69.67,7600.0,66.1955,66.243,66.167,66.1765,7600.0
2020-01-29 11:35:00,69.69,69.73,69.68,69.69,2400.0,66.1955,66.2335,66.186,66.1955,2400.0
2020-01-29 11:40:00,69.67,69.71,69.64,69.64,8804.0,66.1765,66.2145,66.148,66.148,8804.0
2020-01-29 11:45:00,69.62,69.69,69.61,69.69,4936.0,66.129,66.1955,66.1195,66.1955,4936.0
2020-01-29 11:50:00,69.66,69.66,69.59,69.63,4400.0,66.167,66.167,66.1005,66.1385,4400.0
2020-01-29 11:55:00,69.64,69.7,69.64,69.7,2000.0,66.148,66.205,66.148,66.205,2000.0
2020-01-29 12:00:00,69.7,69.82,69.67,69.82,8400.0,66.205,66.319,66.1765,66.319,8400.0
2020-01-29 12:05:00,69.8,69.85,69.8,69.83,3600.0,66.3,66.3474,66.3,66.3285,3600.0
2020-01-29 12:10:00,69.81,69.88,69.81,69.86,17924.0,66.3095,66.3759,66.3095,66.3569,17924.0
2020-01-29 12:15:00,69.88,69.93,69.87,69.9,6400.0,66.3759,66.4234,66.3664,66.3949,6400.0
2020-01-29 12:20:00,69.87,69.9,69.87,69.9,4896.0,66.3664,66.3949,66.3664,66.3949,4896.0
2020-01-29 12:25:00,69.86,69.88,69.85,69.87,7600.0,66.3569,66.3759,66.3474,66.3664,7600.0
2020-01-29 12:30:00,69.89,69.94,69.88,69.93,5200.0,66.3854,66.4329,66.3759,66.4234,5200.0
2020-01-29 12:35:00,69.91,69.97,69.91,69.97,4860.0,66.4044,66.4614,66.4044,66.4614,4860.0
2020-01-29 12:40:00,69.98,69.98,69.92,69.98,10980.0,66.4709,66.4709,66.4139,66.4709,10980.0
2020-01-29 12:45:00,69.98,70.07,69.98,70.05,106000.0,66.4709,66.5564,66.4709,66.5374,106000.0
2020-01-29 12:50:00,70.09,70.09,70.06,70.08,5200.0,66.5754,66.5754,66.5469,66.5659,5200.0
2020-01-29 12:55:00,70.12,70.12,69.97,69.99,7200.0,66.6039,66.6039,66.4614,66.4804,7200.0
2020-01-29 13:00:00,69.99,70.07,69.99,70.07,5600.0,66.4804,66.5564,66.4804,66.5564,5600.0
2020-01-29 13:05:00,70.05,70.06,70.03,70.03,8588.0,66.5374,66.5469,66.5184,66.5184,8588.0
2020-01-29 13:10:00,70.06,70.15,70.06,70.15,60400.0,66.5469,66.6324,66.5469,66.6324,60400.0
2020-01-29 13:15:00,70.15,70.15,70.1,70.13,5704.0,66.6324,66.6324,66.5849,66.6134,5704.0
2020-01-29 13:20:00,70.14,70.14,70.08,70.08,5600.0,66.6229,66.6229,66.5659,66.5659,5600.0
2020-01-29 13:25:00,70.11,70.11,70.08,70.11,6800.0,66.5944,66.5944,66.5659,66.5944,6800.0
2020-01-29 13:30:00,70.11,70.14,70.11,70.12,4000.0,66.5944,66.6229,66.5944,66.6039,4000.0
2020-01-29 13:35:00,70.14,70.24,70.14,70.22,8400.0,66.6229,66.7179,66.6229,66.6989,8400.0
2020-01-29 13:40:00,70.24,70.24,70.2,70.24,7272.0,66.7179,66.7179,66.6799,66.7179,7272.0
2020-01-29 13:45:00,70.25,70.31,70.23,70.31,6800.0,66.7274,66.7844,66.7084,66.7844,6800.0
2020-01-29 13:50:00,70.3,70.35,70.3,70.33,12400.0,66.7749,66.8224,66.7749,66.8034,12400.0
2020-01-29 13:55:00,70.36,70.45,70.29,70.36,9200.0,66.8319,66.9174,66.7654,66.8319,9200.0
2020-01-29 14:00:00,70.22,70.28,70.22,70.27,2400.0,66.6989,66.7559,66.6989,66.7464,2400.0
2020-01-29 14:05:00,70.35,70.39,70.33,70.36,10592.0,66.8224,66.8604,66.8034,66.8319,10592.0
2020-01-29 14:10:00,70.36,70.37,70.3,70.34,6400.0,66.8319,66.8414,66.7749,66.8129,6400.0
2020-01-29 14:15:00,70.36,70.37,70.35,70.35,2400.0,66.8319,66.8414,66.8224,66.8224,2400.0
2020-01-29 14:20:00,70.37,70.48,70.36,70.48,17800.0,66.8414,66.9459,66.8319,66.9459,17800.0
2020-01-29 14:25:00,70.5,70.56,70.49,70.56,14608.0,66.9649,67.0218,66.9554,67.0218,14608.0
2020-01-29 14:30:00,70.55,70.55,70.48,70.49,12000.0,67.0123,67.0123,66.9459,66.9554,12000.0
2020-01-29 14:35:00,70.45,70.54,70.39,70.52,13484.0,66.9174,67.0028,66.8604,66.9839,13484.0
2020-01-29 14:40:00,70.5,70.52,70.45,70.46,10400.0,66.9649,66.9839,66.9174,66.9269,10400.0
2020-01-29 14:45:00,70.47,70.49,70.43,70.44,14400.0,66.9364,66.9554,66.8984,66.9079,14400.0
2020-01-29 14:50:00,70.46,70.49,70.43,70.44,16092.0,66.9269,66.9554,66.8984,66.9079,16092.0
2020-01-29 14:55:00,70.43,70.47,70.38,70.38,9200.0,66.8984,66.9364,66.8509,66.8509,9200.0
2020-01-29 15:00:00,70.39,70.4,70.26,70.31,13200.0,66.8604,66.8699,66.7369,66.7844,13200.0
2020-01-29 15:05:00,70.34,70.39,70.33,70.35,5140.0,66.8129,66.8604,66.8034,66.8224,5140.0
2020-01-29 15:10:00,70.44,70.44,70.26,70.26,9200.0,66.9079,66.9079,66.7369,66.7369,9200.0
2020-01-29 15:15:00,70.24,70.28,70.22,70.24,6300.0,66.7179,66.7559,66.6989,66.7179,6300.0
2020-01-29 15:20:00,70.25,70.26,70.19,70.23,8060.0,66.7274,66.7369,66.6704,66.7084,8060.0
2020-01-29 15:25:00,70.22,70.33,70.22,70.33,6000.0,66.6989,66.8034,66.6989,66.8034,6000.0
2020-01-29 15:30:00,70.35,70.35,70.21,70.23,17276.0,66.8224,66.8224,66.6894,66.7084,17276.0
2020-01-29 15:35:00,70.24,70.26,70.19,70.21,15404.0,66.7179,66.7369,66.6704,66.6894,15404.0
2020-01-29 15:40:00,70.17,70.21,70.15,70.2,15600.0,66.6514,66.6894,66.6324,66.6799,15600.0
2020-01-29 15:45:00,70.18,70.25,70.15,70.25,19820.0,66.6609,66.7274,66.6324,66.7274,19820.0
2020-01-29 15:50:00,70.25,70.25,70.04,70.04,37264.0,66.7274,66.7274,66.5279,66.5279,37264.0
2020-01-29 15:55:00,70.08,70.15,70.05,70.06,57008.0,66.5659,66.6324,66.5374,66.5469,57008.0
2020-01-30 09:30:00,68.87,69.13,68.8,69.13,39924.0,65.4166,65.6636,65.3501,65.6636,39924.0
2020-01-30 09:35:00,69.44,69.72,69.41,69.72,2800.0,65.958,66.224,65.9295,66.224,2800.0
2020-01-30 09:40:00,69.83,69.83,69.6,69.6,3200.0,66.3285,66.3285,66.11,66.11,3200.0
2020-01-30 09:45:00,69.61,69.76,69.61,69.75,8400.0,66.1195,66.262,66.1195,66.2525,8400.0
2020-01-30 09:50:00,69.73,69.82,69.71,69.82,1904.0,66.2335,66.319,66.2145,66.319,1904.0
2020-01-30 09:55:00,69.8,69.81,69.77,69.78,1600.0,66.3,66.3095,66.2715,66.281,1600.0
2020-01-30 10:00:00,69.81,69.85,69.78,69.78,1200.0,66.3095,66.3474,66.281,66.281,1200.0
2020-01-30 10:05:00,69.69,69.69,69.67,69.67,16400.0,66.1955,66.1955,66.1765,66.1765,16400.0
2020-01-30 10:10:00,69.67,69.89,69.65,69.86,105196.0,66.1765,66.3854,66.1575,66.3569,105196.0
2020-01-30 10:15:00,69.77,69.82,69.65,69.65,3600.0,66.2715,66.319,66.1575,66.1575,3600.0
2020-01-30 10:20:00,69.65,69.65,69.65,69.65,0.0,66.1575,66.1575,66.1575,66.1575,0.0
2020-01-30 10:25:00,69.67,69.67,69.53,69.55,2000.0,66.1765,66.1765,66.0435,66.0625,2000.0
2020-01-30 10:30:00,69.52,69.52,69.47,69.47,2400.0,66.034,66.034,65.9865,65.9865,2400.0
2020-01-30 10:35:00,69.41,69.42,69.27,69.27,2800.0,65.9295,65.939,65.7965,65.7965,2800.0
2020-01-30 10:40:00,69.24,69.33,69.19,69.19,4000.0,65.768,65.8535,65.7205,65.7205,4000.0
2020-01-30 10:45:00,69.17,69.2,69.09,69.18,7600.0,65.7015,65.73,65.6256,65.711,7600.0
2020-01-30 10:50:00,69.16,69.17,69.12,69.16,4400.0,65.692,65.7015,65.6541,65.692,4400.0
2020-01-30 10:55:00,69.16,69.16,69.16,69.16,800.0,65.692,65.692,65.692,65.692,800.0
2020-01-30 11:00:00,69.19,69.29,69.19,69.26,2660.0,65.7205,65.8155,65.7205,65.787,2660.0
2020-01-30 11:05:00,69.29,69.31,69.25,69.31,2120.0,65.8155,65.8345,65.7775,65.8345,2120.0
2020-01-30 11:10:00,69.3,69.3,69.27,69.29,5200.0,65.825,65.825,65.7965,65.8155,5200.0
2020-01-30 11:15:00,69.33,69.33,69.29,69.32,2844.0,65.8535,65.8535,65.8155,65.844,2844.0
2020-01-30 11:20:00,69.36,69.47,69.33,69.47,11200.0,65.882,65.9865,65.8535,65.9865,11200.0
2020-01-30 11:25:00,69.5,69.58,69.49,69.58,3448.0,66.015,66.091,66.0055,66.091,3448.0
2020-01-30 11:30:00,69.58,69.58,69.55,69.55,5200.0,66.091,66.091,66.0625,66.0625,5200.0
2020-01-30 11:35:00,69.66,69.67,69.65,69.67,3200.0,66.167,66.1765,66.1575,66.1765,3200.0
2020-01-30 11:40:00,69.7,69.71,69.69,69.69,1600.0,66.205,66.2145,66.1955,66.1955,1600.0
2020-01-30 11:45:00,69.67,69.9,69.67,69.86,6800.0,66.1765,66.3949,66.1765,66.3569,6800.0
2020-01-30 11:50:00,69.83,69.91,69.83,69.89,13200.0,66.3285,66.4044,66.3285,66.3854,13200.0
2020-01-30 11:55:00,69.86,69.93,69.86,69.92,9532.0,66.3569,66.4234,66.3569,66.4139,9532.0
2020-01-30 12:00:00,69.89,69.92,69.88,69.92,5952.0,66.3854,66.4139,66.3759,66.4139,5952.0
2020-01-30 12:05:00,69.94,70.0,69.94,69.96,3600.0,66.4329,66.4899,66.4329,66.4519,3600.0
2020-01-30 12:10:00,69.97,69.97,69.91,69.94,3600.0,66.4614,66.4614,66.4044,66.4329,3600.0
2020-01-30 12:15:00,69.89,69.98,69.89,69.98,3200.0,66.3854,66.4709,66.3854,66.4709,3200.0
2020-01-30 12:20:00,69.98,69.98,69.88,69.91,6400.0,66.4709,66.4709,66.3759,66.4044,6400.0
2020-01-30 12:25:00,69.95,69.95,69.75,69.75,3600.0,66.4424,66.4424,66.2525,66.2525,3600.0
2020-01-30 12:30:00,69.78,69.84,69.77,69.77,3848.0,66.281,66.338,66.2715,66.2715,3848.0
2020-01-30 12:35:00,69.75,69.75,69.62,69.64,9176.0,66.2525,66.2525,66.129,66.148,9176.0
2020-01-30 12:40:00,69.69,69.81,69.68,69.74,9800.0,66.1955,66.3095,66.186,66.243,9800.0
2020-01-30 12:45:00,69.72,69.76,69.63,69.63,3200.0,66.224,66.262,66.1385,66.1385,3200.0
2020-01-30 12:50:00,69.64,69.71,69.64,69.66,2800.0,66.148,66.2145,66.148,66.167,2800.0
2020-01-30 12:55:00,69.62,69.62,69.62,69.62,800.0,66.129,66.129,66.129,66.129,800.0
2020-01-30 13:00:00,69.64,69.64,69.62,69.63,2400.0,66.148,66.148,66.129,66.1385,2400.0
2020-01-30 13:05:00,69.63,69.63,69.63,69.63,0.0,66.1385,66.1385,66.1385,66.1385,0.0
2020-01-30 13:10:00,69.61,69.63,69.61,69.63,1200.0,66.1195,66.1385,66.1195,66.1385,1200.0
2020-01-30 13:15:00,69.63,69.67,69.57,69.57,4400.0,66.1385,66.1765,66.0815,66.0815,4400.0
2020-01-30 13:20:00,69.55,69.55,69.55,69.55,400.0,66.0625,66.0625,66.0625,66.0625,400.0
2020-01-30 13:25:00,69.64,69.67,69.64,69.67,2316.0,66.148,66.1765,66.148,66.1765,2316.0
2020-01-30 13:30:00,69.66,69.69,69.63,69.69,1600.0,66.167,66.1955,66.1385,66.1955,1600.0
2020-01-30 13:35:00,69.67,69.69,69.64,69.68,10800.0,66.1765,66.1955,66.148,66.186,10800.0
2020-01-30 13:40:00,69.67,69.7,69.67,69.7,2200.0,66.1765,66.205,66.1765,66.205,2200.0
2020-01-30 13:45:00,69.69,69.71,69.69,69.71,1900.0,66.1955,66.2145,66.1955,66.2145,1900.0
2020-01-30 13:50:00,69.62,69.63,69.61,69.63,1200.0,66.129,66.1385,66.1195,66.1385,1200.0
2020-01-30 13:55:00,69.61,69.61,69.56,69.58,1716.0,66.1195,66.1195,66.072,66.091,1716.0
2020-01-30 14:00:00,69.6,69.67,69.6,69.67,2400.0,66.11,66.1765,66.11,66.1765,2400.0
2020-01-30 14:05:00,69.69,69.81,69.67,69.81,11828.0,66.1955,66.3095,66.1765,66.3095,11828.0
2020-01-30 14:10:00,69.81,69.82,69.79,69.82,2020.0,66.3095,66.319,66.2905,66.319,2020.0
2020-01-30 14:15:00,69.81,69.83,69.76,69.81,7100.0,66.3095,66.3285,66.262,66.3095,7100.0
2020-01-30 14:20:00,69.8,69.82,69.73,69.73,12316.0,66.3,66.319,66.2335,66.2335,12316.0
2020-01-30 14:25:00,69.73,69.73,69.73,69.73,400.0,66.2335,66.2335,66.2335,66.2335,400.0
2020-01-30 14:30:00,69.76,69.76,69.64,69.66,9104.0,66.262,66.262,66.148,66.167,9104.0
2020-01-30 14:35:00,69.67,69.69,69.67,69.69,4076.0,66.1765,66.1955,66.1765,66.1955,4076.0
2020-01-30 14:40:00,69.75,69.95,69.71,69.8,38116.0,66.2525,66.4424,66.2145,66.3,38116.0
2020-01-30 14:45:00,69.82,70.0,69.81,69.99,24436.0,66.319,66.4899,66.3095,66.4804,24436.0
2020-01-30 14:50:00,70.08,70.08,69.9,69.95,11200.0,66.5659,66.5659,66.3949,66.4424,11200.0
2020-01-30 14:55:00,70.07,70.16,70.06,70.15,5956.0,66.5564,66.6419,66.5469,66.6324,5956.0
2020-01-30 15:00:00,70.21,70.32,70.18,70.32,3280.0,66.6894,66.7939,66.6609,66.7939,3280.0
2020-01-30 15:05:00,70.31,70.31,70.19,70.19,21664.0,66.7844,66.7844,66.6704,66.6704,21664.0
2020-01-30 15:10:00,70.2,70.24,70.2,70.24,12688.0,66.6799,66.7179,66.6799,66.7179,12688.0
2020-01-30 15:15:00,70.28,70.37,70.24,70.37,14000.0,66.7559,66.8414,66.7179,66.8414,14000.0
2020-01-30 15:20:00,70.39,70.42,70.38,70.41,11464.0,66.8604,66.8889,66.8509,66.8794,11464.0
2020-01-30 15:25:00,70.39,70.44,70.38,70.43,18000.0,66.8604,66.9079,66.8509,66.8984,18000.0
2020-01-30 15:30:00,70.44,70.54,70.44,70.54,42024.0,66.9079,67.0028,66.9079,67.0028,42024.0
2020-01-30 15:35:00,70.56,70.61,70.48,70.51,45932.0,67.0218,67.0693,66.9459,66.9744,45932.0
2020-01-30 15:40:00,70.54,70.63,70.53,70.63,14796.0,67.0028,67.0883,66.9934,67.0883,14796.0
2020-01-30 15:45:00,70.6,70.72,70.59,70.72,18044.0,67.0598,67.1738,67.0503,67.1738,18044.0
2020-01-30 15:50:00,70.67,70.74,70.63,70.72,40304.0,67.1263,67.1928,67.0883,67.1738,40304.0
2020-01-30 15:55:00,70.72,70.88,70.72,70.81,46968.0,67.1738,67.3258,67.1738,67.2593,46968.0
2020-01-31 09:30:00,70.57,71.16,70.54,71.16,39188.0,67.0313,67.5918,67.0028,67.5918,39188.0
2020-01-31 09:35:00,70.99,71.11,70.72,71.11,19072.0,67.4303,67.5443,67.1738,67.5443,19072.0
2020-01-31 09:40:00,70.99,70.99,70.69,70.89,6800.0,67.4303,67.4303,67.1453,67.3353,6800.0
2020-01-31 09:45:00,70.66,70.79,70.57,70.57,7352.0,67.1168,67.2403,67.0313,67.0313,7352.0
2020-01-31 09:50:00,70.58,70.61,70.52,70.53,8400.0,67.0408,67.0693,66.9839,66.9934,8400.0
2020-01-31 09:55:00,70.49,70.78,70.48,70.78,10200.0,66.9554,67.2308,66.9459,67.2308,10200.0
2020-01-31 10:00:00,70.82,70.83,70.6,70.6,12364.0,67.2688,67.2783,67.0598,67.0598,12364.0
2020-01-31 10:05:00,70.66,70.66,70.58,70.58,4800.0,67.1168,67.1168,67.0408,67.0408,4800.0
2020-01-31 10:10:00,70.63,70.66,70.55,70.61,15644.0,67.0883,67.1168,67.0123,67.0693,15644.0
2020-01-31 10:15:00,70.57,70.66,70.54,70.66,6400.0,67.0313,67.1168,67.0028,67.1168,6400.0
2020-01-31 10:20:00,70.71,70.74,70.67,70.72,12284.0,67.1643,67.1928,67.1263,67.1738,12284.0
2020-01-31 10:25:00,70.7,70.73,70.49,70.5,14000.0,67.1548,67.1833,66.9554,66.9649,14000.0
2020-01-31 10:30:00,70.44,70.49,70.43,70.43,7696.0,66.9079,66.9554,66.8984,66.8984,7696.0
2020-01-31 10:35:00,70.41,70.44,70.37,70.37,5600.0,66.8794,66.9079,66.8414,66.8414,5600.0
2020-01-31 10:40:00,70.32,70.32,70.17,70.17,6800.0,66.7939,66.7939,66.6514,66.6514,6800.0
2020-01-31 10:45:00,70.15,70.21,70.12,70.21,2000.0,66.6324,66.6894,66.6039,66.6894,2000.0
2020-01-31 10:50:00,70.14,70.14,70.06,70.14,10400.0,66.6229,66.6229,66.5469,66.6229,10400.0
2020-01-31 10:55:00,70.16,70.24,70.11,70.19,6400.0,66.6419,66.7179,66.5944,66.6704,6400.0
2020-01-31 11:00:00,70.2,70.24,70.17,70.24,3600.0,66.6799,66.7179,66.6514,66.7179,3600.0
2020-01-31 11:05:00,70.2,70.2,70.07,70.07,8400.0,66.6799,66.6799,66.5564,66.5564,8400.0
2020-01-31 11:10:00,70.15,70.15,70.12,70.12,2400.0,66.6324,66.6324,66.6039,66.6039,2400.0
2020-01-31 11:15:00,70.1,70.19,69.95,70.19,6000.0,66.5849,66.6704,66.4424,66.6704,6000.0
2020-01-31 11:20:00,70.13,70.2,70.11,70.15,8400.0,66.6134,66.6799,66.5944,66.6324,8400.0
2020-01-31 11:25:00,70.07,70.11,69.95,69.97,6272.0,66.5564,66.5944,66.4424,66.4614,6272.0
2020-01-31 11:30:00,70.01,70.01,69.94,69.94,4400.0,66.4994,66.4994,66.4329,66.4329,4400.0
2020-01-31 11:35:00,69.96,69.98,69.76,69.88,10800.0,66.4519,66.4709,66.262,66.3759,10800.0
2020-01-31 11:40:00,69.92,70.03,69.88,70.03,4400.0,66.4139,66.5184,66.3759,66.5184,4400.0
2020-01-31 11:45:00,70.04,70.17,70.04,70.11,9200.0,66.5279,66.6514,66.5279,66.5944,9200.0
2020-01-31 11:50:00,70.08,70.08,70.01,70.02,8000.0,66.5659,66.5659,66.4994,66.5089,8000.0
2020-01-31 11:55:00,70.02,70.08,70.02,70.07,4800.0,66.5089,66.5659,66.5089,66.5564,4800.0
2020-01-31 12:00:00,70.07,70.07,70.0,70.0,2400.0,66.5564,66.5564,66.4899,66.4899,2400.0
2020-01-31 12:05:00,70.03,70.04,69.98,70.0,11992.0,66.5184,66.5279,66.4709,66.4899,11992.0
2020-01-31 12:10:00,69.98,69.99,69.88,69.88,8300.0,66.4709,66.4804,66.3759,66.3759,8300.0
2020-01-31 12:15:00,69.88,69.88,69.85,69.86,2412.0,66.3759,66.3759,66.3474,66.3569,2412.0
2020-01-31 12:20:00,69.83,69.85,69.81,69.81,1600.0,66.3285,66.3474,66.3095,66.3095,1600.0
2020-01-31 12:25:00,69.77,69.9,69.77,69.89,8000.0,66.2715,66.3949,66.2715,66.3854,8000.0
2020-01-31 12:30:00,69.81,69.84,69.81,69.82,4000.0,66.3095,66.338,66.3095,66.319,4000.0
2020-01-31 12:35:00,69.72,69.73,69.6,69.63,5600.0,66.224,66.2335,66.11,66.1385,5600.0
2020-01-31 12:40:00,69.62,69.75,69.62,69.75,6400.0,66.129,66.2525,66.129,66.2525,6400.0
2020-01-31 12:45:00,69.75,69.75,69.65,69.72,10400.0,66.2525,66.2525,66.1575,66.224,10400.0
2020-01-31 12:50:00,69.66,69.76,69.65,69.76,5200.0,66.167,66.262,66.1575,66.262,5200.0
2020-01-31 12:55:00,69.85,69.85,69.74,69.74,2000.0,66.3474,66.3474,66.243,66.243,2000.0
2020-01-31 13:00:00,69.78,69.83,69.77,69.77,6800.0,66.281,66.3285,66.2715,66.2715,6800.0
2020-01-31 13:05:00,69.77,69.78,69.72,69.72,11600.0,66.2715,66.281,66.224,66.224,11600.0
2020-01-31 13:10:00,69.73,69.75,69.7,69.73,5600.0,66.2335,66.2525,66.205,66.2335,5600.0
2020-01-31 13:15:00,69.73,69.73,69.64,69.68,11188.0,66.2335,66.2335,66.148,66.186,11188.0
2020-01-31 13:20:00,69.73,69.87,69.73,69.85,6880.0,66.2335,66.3664,66.2335,66.3474,6880.0
2020-01-31 13:25:00,69.83,69.85,69.74,69.79,3200.0,66.3285,66.3474,66.243,66.2905,3200.0
2020-01-31 13:30:00,69.78,69.78,69.66,69.67,1600.0,66.281,66.281,66.167,66.1765,1600.0
2020-01-31 13:35:00,69.73,69.73,69.65,69.71,4200.0,66.2335,66.2335,66.1575,66.2145,4200.0
2020-01-31 13:40:00,69.72,69.72,69.64,69.65,11300.0,66.224,66.224,66.148,66.1575,11300.0
2020-01-31 13:45:00,69.65,69.72,69.61,69.72,13600.0,66.1575,66.224,66.1195,66.224,13600.0
2020-01-31 13:50:00,69.69,69.8,69.69,69.8,2400.0,66.1955,66.3,66.1955,66.3,2400.0
2020-01-31 13:55:00,69.86,69.91,69.85,69.91,3960.0,66.3569,66.4044,66.3474,66.4044,3960.0
2020-01-31 14:00:00,69.92,70.0,69.92,70.0,2000.0,66.4139,66.4899,66.4139,66.4899,2000.0
2020-01-31 14:05:00,69.99,70.01,69.97,70.0,4000.0,66.4804,66.4994,66.4614,66.4899,4000.0
2020-01-31 14:10:00,69.97,69.98,69.9,69.9,5208.0,66.4614,66.4709,66.3949,66.3949,5208.0
2020-01-31 14:15:00,69.89,69.94,69.85,69.94,5644.0,66.3854,66.4329,66.3474,66.4329,5644.0
2020-01-31 14:20:00,69.93,69.93,69.76,69.82,11136.0,66.4234,66.4234,66.262,66.319,11136.0
2020-01-31 14:25:00,69.77,69.83,69.77,69.83,2400.0,66.2715,66.3285,66.2715,66.3285,2400.0
2020-01-31 14:30:00,69.84,69.97,69.84,69.97,5600.0,66.338,66.4614,66.338,66.4614,5600.0
2020-01-31 14:35:00,69.96,69.97,69.91,69.93,4000.0,66.4519,66.4614,66.4044,66.4234,4000.0
2020-01-31 14:40:00,69.89,69.9,69.86,69.86,2800.0,66.3854,66.3949,66.3569,66.3569,2800.0
2020-01-31 14:45:00,69.83,69.86,69.8,69.81,6800.0,66.3285,66.3569,66.3,66.3095,6800.0
2020-01-31 14:50:00,69.82,69.84,69.77,69.81,2500.0,66.319,66.338,66.2715,66.3095,2500.0
2020-01-31 14:55:00,69.88,69.9,69.86,69.89,3600.0,66.3759,66.3949,66.3569,66.3854,3600.0
2020-01-31 15:00:00,69.89,69.9,69.82,69.82,6008.0,66.3854,66.3949,66.319,66.319,6008.0
2020-01-31 15:05:00,69.8,69.84,69.73,69.74,30868.0,66.3,66.338,66.2335,66.243,30868.0
2020-01-31 15:10:00,69.73,69.74,69.65,69.65,17132.0,66.2335,66.243,66.1575,66.1575,17132.0
2020-01-31 15:15:00,69.67,69.78,69.66,69.76,12000.0,66.1765,66.281,66.167,66.262,12000.0
2020-01-31 15:20:00,69.78,69.81,69.69,69.81,2400.0,66.281,66.3095,66.1955,66.3095,2400.0
2020-01-31 15:25:00,69.79,69.79,69.73,69.74,12084.0,66.2905,66.2905,66.2335,66.243,12084.0
2020-01-31 15:30:00,69.7,69.7,69.61,69.67,30364.0,66.205,66.205,66.1195,66.1765,30364.0
2020-01-31 15:35:00,69.66,69.71,69.64,69.69,27600.0,66.167,66.2145,66.148,66.1955,27600.0
2020-01-31 15:40:00,69.69,69.83,69.64,69.82,45544.0,66.1955,66.3285,66.148,66.319,45544.0
2020-01-31 15:45:00,69.82,69.89,69.76,69.78,29168.0,66.319,66.3854,66.262,66.281,29168.0
2020-01-31 15:50:00,69.77,69.96,69.73,69.75,100852.0,66.2715,66.4519,66.2335,66.2525,100852.0
2020-01-31 15:55:00,69.83,69.94,69.71,69.73,125132.0,66.3285,66.4329,66.2145,66.2335,125132.0
2020-02-03 09:30:00,70.1,70.29,69.92,69.94,48788.0,66.5849,66.7654,66.4139,66.4329,48788.0
2020-02-03 09:35:00,70.04,70.04,69.83,70.03,17620.0,66.5279,66.5279,66.3285,66.5184,17620.0
2020-02-03 09:40:00,70.08,70.23,70.08,70.13,8800.0,66.5659,66.7084,66.5659,66.6134,8800.0
2020-02-03 09:45:00,70.14,70.5,70.14,70.4,9712.0,66.6229,66.9649,66.6229,66.8699,9712.0
2020-02-03 09:50:00,70.39,70.39,70.28,70.31,7200.0,66.8604,66.8604,66.7559,66.7844,7200.0
2020-02-03 09:55:00,70.31,70.44,70.26,70.27,10788.0,66.7844,66.9079,66.7369,66.7464,10788.0
2020-02-03 10:00:00,70.38,70.57,70.37,70.53,15840.0,66.8509,67.0313,66.8414,66.9934,15840.0
2020-02-03 10:05:00,70.49,70.71,70.47,70.71,13476.0,66.9554,67.1643,66.9364,67.1643,13476.0
2020-02-03 10:10:00,70.7,70.8,70.6,70.8,12204.0,67.1548,67.2498,67.0598,67.2498,12204.0
2020-02-03 10:15:00,70.86,70.91,70.78,70.91,3308.0,67.3068,67.3543,67.2308,67.3543,3308.0
2020-02-03 10:20:00,70.88,71.01,70.76,71.01,9500.0,67.3258,67.4493,67.2118,67.4493,9500.0
2020-02-03 10:25:00,71.0,71.2,70.99,71.05,18436.0,67.4398,67.6298,67.4303,67.4873,18436.0
2020-02-03 10:30:00,71.09,71.1,70.97,70.97,15236.0,67.5253,67.5348,67.4113,67.4113,15236.0
2020-02-03 10:35:00,70.92,70.99,70.92,70.96,5600.0,67.3638,67.4303,67.3638,67.4018,5600.0
2020-02-03 10:40:00,70.96,70.96,70.92,70.94,3200.0,67.4018,67.4018,67.3638,67.3828,3200.0
2020-02-03 10:45:00,70.94,70.94,70.78,70.81,3600.0,67.3828,67.3828,67.2308,67.2593,3600.0
2020-02-03 10:50:00,70.76,70.8,70.7,70.7,9940.0,67.2118,67.2498,67.1548,67.1548,9940.0
2020-02-03 10:55:00,70.69,70.69,70.67,70.67,2400.0,67.1453,67.1453,67.1263,67.1263,2400.0
2020-02-03 11:00:00,70.64,70.69,70.62,70.64,5712.0,67.0978,67.1453,67.0788,67.0978,5712.0
2020-02-03 11:05:00,70.67,70.68,70.59,70.63,13284.0,67.1263,67.1358,67.0503,67.0883,13284.0
2020-02-03 11:10:00,70.63,70.68,70.57,70.57,6392.0,67.0883,67.1358,67.0313,67.0313,6392.0
2020-02-03 11:15:00,70.61,70.66,70.58,70.66,5600.0,67.0693,67.1168,67.0408,67.1168,5600.0
2020-02-03 11:20:00,70.66,70.66,70.6,70.66,7588.0,67.1168,67.1168,67.0598,67.1168,7588.0
2020-02-03 11:25:00,70.66,70.69,70.57,70.58,9456.0,67.1168,67.1453,67.0313,67.0408,9456.0
2020-02-03 11:30:00,70.61,70.61,70.5,70.58,14004.0,67.0693,67.0693,66.9649,67.0408,14004.0
2020-02-03 11:35:00,70.57,70.58,70.57,70.58,1600.0,67.0313,67.0408,67.0313,67.0408,1600.0
2020-02-03 11:40:00,70.58,70.58,70.45,70.45,7072.0,67.0408,67.0408,66.9174,66.9174,7072.0
2020-02-03 11:45:00,70.44,70.45,70.44,70.45,4072.0,66.9079,66.9174,66.9079,66.9174,4072.0
2020-02-03 11:50:00,70.41,70.47,70.39,70.47,2400.0,66.8794,66.9364,66.8604,66.9364,2400.0
2020-02-03 11:55:00,70.48,70.54,70.46,70.54,17000.0,66.9459,67.0028,66.9269,67.0028,17000.0
2020-02-03 12:00:00,70.54,70.54,70.49,70.5,3752.0,67.0028,67.0028,66.9554,66.9649,3752.0
2020-02-03 12:05:00,70.48,70.51,70.48,70.5,4400.0,66.9459,66.9744,66.9459,66.9649,4400.0
2020-02-03 12:10:00,70.47,70.48,70.39,70.45,6208.0,66.9364,66.9459,66.8604,66.9174,6208.0
2020-02-03 12:15:00,70.5,70.54,70.5,70.54,2000.0,66.9649,67.0028,66.9649,67.0028,2000.0
2020-02-03 12:20:00,70.55,70.58,70.55,70.58,2400.0,67.0123,67.0408,67.0123,67.0408,2400.0
2020-02-03 12:25:00,70.56,70.59,70.56,70.58,3620.0,67.0218,67.0503,67.0218,67.0408,3620.0
2020-02-03 12:30:00,70.55,70.55,70.51,70.51,2396.0,67.0123,67.0123,66.9744,66.9744,2396.0
2020-02-03 12:35:00,70.48,70.5,70.47,70.47,2800.0,66.9459,66.9649,66.9364,66.9364,2800.0
2020-02-03 12:40:00,70.47,70.54,70.47,70.51,3600.0,66.9364,67.0028,66.9364,66.9744,3600.0
2020-02-03 12:45:00,70.53,70.53,70.5,70.51,6380.0,66.9934,66.9934,66.9649,66.9744,6380.0
2020-02-03 12:50:00,70.49,70.53,70.49,70.53,2400.0,66.9554,66.9934,66.9554,66.9934,2400.0
2020-02-03 12:55:00,70.54,70.54,70.54,70.54,400.0,67.0028,67.0028,67.0028,67.0028,400.0
2020-02-03 13:00:00,70.51,70.52,70.46,70.47,6800.0,66.9744,66.9839,66.9269,66.9364,6800.0
2020-02-03 13:05:00,70.47,70.5,70.44,70.49,5200.0,66.9364,66.9649,66.9079,66.9554,5200.0
2020-02-03 13:10:00,70.48,70.48,70.41,70.42,2000.0,66.9459,66.9459,66.8794,66.8889,2000.0
2020-02-03 13:15:00,70.41,70.44,70.41,70.44,4400.0,66.8794,66.9079,66.8794,66.9079,4400.0
2020-02-03 13:20:00,70.41,70.48,70.41,70.47,7100.0,66.8794,66.9459,66.8794,66.9364,7100.0
2020-02-03 13:25:00,70.46,70.46,70.39,70.39,9600.0,66.9269,66.9269,66.8604,66.8604,9600.0
2020-02-03 13:30:00,70.42,70.42,70.36,70.4,5684.0,66.8889,66.8889,66.8319,66.8699,5684.0
2020-02-03 13:35:00,70.43,70.53,70.43,70.53,11720.0,66.8984,66.9934,66.8984,66.9934,11720.0
2020-02-03 13:40:00,70.56,70.57,70.51,70.52,2400.0,67.0218,67.0313,66.9744,66.9839,2400.0
2020-02-03 13:45:00,70.55,70.65,70.53,70.64,4000.0,67.0123,67.1073,66.9934,67.0978,4000.0
2020-02-03 13:50:00,70.62,70.64,70.6,70.63,2400.0,67.0788,67.0978,67.0598,67.0883,2400.0
2020-02-03 13:55:00,70.6,70.65,70.6,70.61,7600.0,67.0598,67.1073,67.0598,67.0693,7600.0
2020-02-03 14:00:00,70.61,70.61,70.5,70.5,6352.0,67.0693,67.0693,66.9649,66.9649,6352.0
2020-02-03 14:05:00,70.47,70.49,70.38,70.44,25212.0,66.9364,66.9554,66.8509,66.9079,25212.0
2020-02-03 14:10:00,70.42,70.46,70.37,70.38,11600.0,66.8889,66.9269,66.8414,66.8509,11600.0
2020-02-03 14:15:00,70.41,70.43,70.37,70.43,8108.0,66.8794,66.8984,66.8414,66.8984,8108.0
2020-02-03 14:20:00,70.46,70.47,70.44,70.44,3000.0,66.9269,66.9364,66.9079,66.9079,3000.0
2020-02-03 14:25:00,70.46,70.48,70.42,70.48,4800.0,66.9269,66.9459,66.8889,66.9459,4800.0
2020-02-03 14:30:00,70.48,70.53,70.39,70.39,4500.0,66.9459,66.9934,66.8604,66.8604,4500.0
2020-02-03 14:35:00,70.42,70.51,70.41,70.51,3600.0,66.8889,66.9744,66.8794,66.9744,3600.0
2020-02-03 14:40:00,70.53,70.57,70.49,70.55,3600.0,66.9934,67.0313,66.9554,67.0123,3600.0
2020-02-03 14:45:00,70.58,70.61,70.54,70.54,3600.0,67.0408,67.0693,67.0028,67.0028,3600.0
2020-02-03 14:50:00,70.57,70.61,70.56,70.61,3200.0,67.0313,67.0693,67.0218,67.0693,3200.0
2020-02-03 14:55:00,70.62,70.66,70.61,70.64,3544.0,67.0788,67.1168,67.0693,67.0978,3544.0
2020-02-03 15:00:00,70.61,70.61,70.6,70.61,2000.0,67.0693,67.0693,67.0598,67.0693,2000.0
2020-02-03 15:05:00,70.61,70.64,70.6,70.64,1200.0,67.0693,67.0978,67.0598,67.0978,1200.0
2020-02-03 15:10:00,70.62,70.62,70.57,70.6,4800.0,67.0788,67.0788,67.0313,67.0598,4800.0
2020-02-03 15:15:00,70.6,70.6,70.54,70.54,7504.0,67.0598,67.0598,67.0028,67.0028,7504.0
2020-02-03 15:20:00,70.56,70.57,70.54,70.56,6552.0,67.0218,67.0313,67.0028,67.0218,6552.0
2020-02-03 15:25:00,70.57,70.6,70.55,70.59,5600.0,67.0313,67.0598,67.0123,67.0503,5600.0
2020-02-03 15:30:00,70.58,70.63,70.58,70.61,12848.0,67.0408,67.0883,67.0408,67.0693,12848.0
2020-02-03 15:35:00,70.61,70.63,70.57,70.58,9300.0,67.0693,67.0883,67.0313,67.0408,9300.0
2020-02-03 15:40:00,70.57,70.58,70.46,70.46,13704.0,67.0313,67.0408,66.9269,66.9269,13704.0
2020-02-03 15:45:00,70.47,70.47,70.38,70.39,24272.0,66.9364,66.9364,66.8509,66.8604,24272.0
2020-02-03 15:50:00,70.36,70.6,70.31,70.6,61112.0,66.8319,67.0598,66.7844,67.0598,61112.0
2020-02-03 15:55:00,70.56,70.57,70.46,70.5,93508.0,67.0218,67.0313,66.9269,66.9649,93508.0
2020-02-04 09:30:00,71.39,71.4,71.05,71.1,22780.0,67.8102,67.8197,67.4873,67.5348,22780.0
2020-02-04 09:35:00,71.17,71.17,71.03,71.1,4932.0,67.6013,67.6013,67.4683,67.5348,4932.0
2020-02-04 09:40:00,71.1,71.32,71.1,71.25,19168.0,67.5348,67.7437,67.5348,67.6772,19168.0
2020-02-04 09:45:00,71.25,71.3,71.18,71.18,10600.0,67.6772,67.7247,67.6108,67.6108,10600.0
2020-02-04 09:50:00,71.16,71.36,71.16,71.36,5400.0,67.5918,67.7817,67.5918,67.7817,5400.0
2020-02-04 09:55:00,71.31,71.32,70.76,70.76,44220.0,67.7342,67.7437,67.2118,67.2118,44220.0
2020-02-04 10:00:00,70.89,70.99,70.89,70.96,6464.0,67.3353,67.4303,67.3353,67.4018,6464.0
2020-02-04 10:05:00,71.12,71.14,71.05,71.14,6800.0,67.5538,67.5728,67.4873,67.5728,6800.0
2020-02-04 10:10:00,71.11,71.15,71.03,71.03,7256.0,67.5443,67.5823,67.4683,67.4683,7256.0
2020-02-04 10:15:00,71.03,71.16,71.03,71.12,12972.0,67.4683,67.5918,67.4683,67.5538,12972.0
2020-02-04 10:20:00,71.11,71.17,71.08,71.17,5200.0,67.5443,67.6013,67.5158,67.6013,5200.0
2020-02-04 10:25:00,71.18,71.23,71.18,71.23,3800.0,67.6108,67.6583,67.6108,67.6583,3800.0
2020-02-04 10:30:00,71.28,71.3,71.21,71.29,5936.0,67.7057,67.7247,67.6393,67.7152,5936.0
2020-02-04 10:35:00,71.3,71.36,71.25,71.25,6836.0,67.7247,67.7817,67.6772,67.6772,6836.0
2020-02-04 10:40:00,71.29,71.37,71.29,71.33,20860.0,67.7152,67.7912,67.7152,67.7532,20860.0
2020-02-04 10:45:00,71.36,71.36,71.34,71.36,2040.0,67.7817,67.7817,67.7627,67.7817,2040.0
2020-02-04 10:50:00,71.36,71.36,71.24,71.24,6168.0,67.7817,67.7817,67.6677,67.6677,6168.0
2020-02-04 10:55:00,71.18,71.24,71.13,71.14,5200.0,67.6108,67.6677,67.5633,67.5728,5200.0
2020-02-04 11:00:00,71.1,71.12,71.04,71.1,11200.0,67.5348,67.5538,67.4778,67.5348,11200.0
2020-02-04 11:05:00,71.08,71.11,71.0,71.0,4312.0,67.5158,67.5443,67.4398,67.4398,4312.0
2020-02-04 11:10:00,71.05,71.09,71.04,71.04,4968.0,67.4873,67.5253,67.4778,67.4778,4968.0
2020-02-04 11:15:00,71.04,71.08,71.04,71.08,4800.0,67.4778,67.5158,67.4778,67.5158,4800.0
2020-02-04 11:20:00,71.08,71.15,71.06,71.13,7944.0,67.5158,67.5823,67.4968,67.5633,7944.0
2020-02-04 11:25:00,71.12,71.2,71.12,71.17,10000.0,67.5538,67.6298,67.5538,67.6013,10000.0
2020-02-04 11:30:00,71.14,71.2,71.14,71.14,2400.0,67.5728,67.6298,67.5728,67.5728,2400.0
2020-02-04 11:35:00,71.22,71.25,71.19,71.21,6000.0,67.6488,67.6772,67.6203,67.6393,6000.0
2020-02-04 11:40:00,71.23,71.3,71.2,71.24,17516.0,67.6583,67.7247,67.6298,67.6677,17516.0
2020-02-04 11:45:00,71.24,71.32,71.23,71.24,10600.0,67.6677,67.7437,67.6583,67.6677,10600.0
2020-02-04 11:50:00,71.25,71.26,71.23,71.26,2400.0,67.6772,67.6867,67.6583,67.6867,2400.0
2020-02-04 11:55:00,71.26,71.28,71.26,71.28,2000.0,67.6867,67.7057,67.6867,67.7057,2000.0
2020-02-04 12:00:00,71.28,71.28,71.26,71.28,1200.0,67.7057,67.7057,67.6867,67.7057,1200.0
2020-02-04 12:05:00,71.28,71.32,71.28,71.31,4516.0,67.7057,67.7437,67.7057,67.7342,4516.0
2020-02-04 12:10:00,71.39,71.39,71.38,71.38,800.0,67.8102,67.8102,67.8007,67.8007,800.0
2020-02-04 12:15:00,71.4,71.41,71.35,71.35,5960.0,67.8197,67.8292,67.7722,67.7722,5960.0
2020-02-04 12:20:00,71.36,71.39,71.36,71.39,1652.0,67.7817,67.8102,67.7817,67.8102,1652.0
2020-02-04 12:25:00,71.41,71.42,71.39,71.41,6400.0,67.8292,67.8387,67.8102,67.8292,6400.0
2020-02-04 12:30:00,71.42,71.42,71.27,71.28,22800.0,67.8387,67.8387,67.6962,67.7057,22800.0
2020-02-04 12:35:00,71.29,71.33,71.29,71.33,4400.0,67.7152,67.7532,67.7152,67.7532,4400.0
2020-02-04 12:40:00,71.35,71.37,71.34,71.37,10196.0,67.7722,67.7912,67.7627,67.7912,10196.0
2020-02-04 12:45:00,71.39,71.39,71.38,71.38,2000.0,67.8102,67.8102,67.8007,67.8007,2000.0
2020-02-04 12:50:00,71.38,71.42,71.38,71.42,3500.0,67.8007,67.8387,67.8007,67.8387,3500.0
2020-02-04 12:55:00,71.45,71.46,71.43,71.43,2400.0,67.8672,67.8767,67.8482,67.8482,2400.0
2020-02-04 13:00:00,71.44,71.44,71.39,71.43,6000.0,67.8577,67.8577,67.8102,67.8482,6000.0
2020-02-04 13:05:00,71.39,71.39,71.35,71.39,5380.0,67.8102,67.8102,67.7722,67.8102,5380.0
2020-02-04 13:10:00,71.4,71.4,71.39,71.39,2400.0,67.8197,67.8197,67.8102,67.8102,2400.0
2020-02-04 13:15:00,71.37,71.37,71.34,71.35,3200.0,67.7912,67.7912,67.7627,67.7722,3200.0
2020-02-04 13:20:00,71.33,71.36,71.3,71.3,6892.0,67.7532,67.7817,67.7247,67.7247,6892.0
2020-02-04 13:25:00,71.31,71.32,71.31,71.32,2000.0,67.7342,67.7437,67.7342,67.7437,2000.0
2020-02-04 13:30:00,71.3,71.32,71.3,71.32,2400.0,67.7247,67.7437,67.7247,67.7437,2400.0
2020-02-04 13:35:00,71.33,71.35,71.32,71.32,4400.0,67.7532,67.7722,67.7437,67.7437,4400.0
2020-02-04 13:40:00,71.36,71.4,71.36,71.4,3200.0,67.7817,67.8197,67.7817,67.8197,3200.0
2020-02-04 13:45:00,71.41,71.41,71.41,71.41,800.0,67.8292,67.8292,67.8292,67.8292,800.0
2020-02-04 13:50:00,71.39,71.42,71.39,71.42,4000.0,67.8102,67.8387,67.8102,67.8387,4000.0
2020-02-04 13:55:00,71.43,71.47,71.42,71.47,4800.0,67.8482,67.8862,67.8387,67.8862,4800.0
2020-02-04 14:00:00,71.48,71.5,71.48,71.5,4000.0,67.8957,67.9147,67.8957,67.9147,4000.0
2020-02-04 14:05:00,71.49,71.52,71.49,71.5,3600.0,67.9052,67.9337,67.9052,67.9147,3600.0
2020-02-04 14:10:00,71.5,71.54,71.5,71.54,2436.0,67.9147,67.9527,67.9147,67.9527,2436.0
2020-02-04 14:15:00,71.54,71.56,71.5,71.5,4800.0,67.9527,67.9717,67.9147,67.9147,4800.0
2020-02-04 14:20:00,71.5,71.51,71.5,71.5,3076.0,67.9147,67.9242,67.9147,67.9147,3076.0
2020-02-04 14:25:00,71.49,71.49,71.49,71.49,1200.0,67.9052,67.9052,67.9052,67.9052,1200.0
2020-02-04 14:30:00,71.49,71.57,71.49,71.51,7200.0,67.9052,67.9812,67.9052,67.9242,7200.0
2020-02-04 14:35:00,71.54,71.56,71.53,71.55,6400.0,67.9527,67.9717,67.9432,67.9622,6400.0
2020-02-04 14:40:00,71.55,71.6,71.55,71.57,36844.0,67.9622,68.0097,67.9622,67.9812,36844.0
2020-02-04 14:45:00,71.59,71.61,71.55,71.56,41988.0,68.0002,68.0192,67.9622,67.9717,41988.0
2020-02-04 14:50:00,71.57,71.61,71.55,71.6,18872.0,67.9812,68.0192,67.9622,68.0097,18872.0
2020-02-04 14:55:00,71.6,71.62,71.43,71.44,9276.0,68.0097,68.0287,67.8482,67.8577,9276.0
2020-02-04 15:00:00,71.42,71.59,71.4,71.59,44464.0,67.8387,68.0002,67.8197,68.0002,44464.0
2020-02-04 15:05:00,71.58,71.63,71.54,71.54,19392.0,67.9907,68.0382,67.9527,67.9527,19392.0
2020-02-04 15:10:00,71.56,71.64,71.52,71.64,17296.0,67.9717,68.0477,67.9337,68.0477,17296.0
2020-02-04 15:15:00,71.64,71.66,71.57,71.66,34688.0,68.0477,68.0667,67.9812,68.0667,34688.0
2020-02-04 15:20:00,71.67,71.69,71.67,71.67,6240.0,68.0762,68.0952,68.0762,68.0762,6240.0
2020-02-04 15:25:00,71.65,71.69,71.64,71.68,16400.0,68.0572,68.0952,68.0477,68.0857,16400.0
2020-02-04 15:30:00,71.68,71.7,71.64,71.68,22416.0,68.0857,68.1047,68.0477,68.0857,22416.0
2020-02-04 15:35:00,71.67,71.71,71.54,71.71,48504.0,68.0762,68.1142,67.9527,68.1142,48504.0
2020-02-04 15:40:00,71.7,71.71,71.64,71.64,41000.0,68.1047,68.1142,68.0477,68.0477,41000.0
2020-02-04 15:45:00,71.64,71.72,71.61,71.71,44408.0,68.0477,68.1237,68.0192,68.1142,44408.0
2020-02-04 15:50:00,71.7,71.71,71.46,71.51,64264.0,68.1047,68.1142,67.8767,67.9242,64264.0
2020-02-04 15:55:00,71.52,71.52,71.43,71.52,63076.0,67.9337,67.9337,67.8482,67.9337,63076.0
2020-02-05 09:30:00,72.46,72.54,72.1,72.21,76372.0,68.8266,68.9026,68.4846,68.5891,76372.0
2020-02-05 09:35:00,72.32,72.37,72.13,72.27,9600.0,68.6936,68.7411,68.5131,68.6461,9600.0
2020-02-05 09:40:00,72.27,72.49,72.25,72.43,30400.0,68.6461,68.8551,68.6271,68.7981,30400.0
2020-02-05 09:45:00,72.48,72.61,72.39,72.57,34032.0,68.8456,68.9691,68.7601,68.9311,34032.0
2020-02-05 09:50:00,72.58,72.68,72.36,72.36,25784.0,68.9406,69.0355,68.7316,68.7316,25784.0
2020-02-05 09:55:00,72.45,72.61,72.45,72.61,12848.0,68.8171,68.9691,68.8171,68.9691,12848.0
2020-02-05 10:00:00,72.6,72.73,72.6,72.64,13200.0,68.9596,69.083,68.9596,68.9975,13200.0
2020-02-05 10:05:00,72.64,72.77,72.63,72.67,8756.0,68.9975,69.121,68.988,69.026,8756.0
2020-02-05 10:10:00,72.74,72.81,72.71,72.81,10796.0,69.0925,69.159,69.064,69.159,10796.0
2020-02-05 10:15:00,72.81,72.81,72.68,72.73,18052.0,69.159,69.159,69.0355,69.083,18052.0
2020-02-05 10:20:00,72.74,72.75,72.64,72.66,17084.0,69.0925,69.102,68.9975,69.0165,17084.0
2020-02-05 10:25:00,72.64,72.64,72.39,72.53,15212.0,68.9975,68.9975,68.7601,68.8931,15212.0
2020-02-05 10:30:00,72.53,72.61,72.5,72.6,35760.0,68.8931,68.9691,68.8646,68.9596,35760.0
2020-02-05 10:35:00,72.56,72.57,72.48,72.48,15260.0,68.9216,68.9311,68.8456,68.8456,15260.0
2020-02-05 10:40:00,72.41,72.58,72.39,72.55,24800.0,68.7791,68.9406,68.7601,68.9121,24800.0
2020-02-05 10:45:00,72.57,72.63,72.51,72.55,25600.0,68.9311,68.988,68.8741,68.9121,25600.0
2020-02-05 10:50:00,72.56,72.72,72.56,72.72,26848.0,68.9216,69.0735,68.9216,69.0735,26848.0
2020-02-05 10:55:00,72.65,72.73,72.57,72.66,14000.0,69.007,69.083,68.9311,69.0165,14000.0
2020-02-05 11:00:00,72.65,72.67,72.55,72.61,40800.0,69.007,69.026,68.9121,68.9691,40800.0
2020-02-05 11:05:00,72.58,72.63,72.5,72.59,32400.0,68.9406,68.988,68.8646,68.9501,32400.0
2020-02-05 11:10:00,72.62,72.73,72.61,72.67,12400.0,68.9786,69.083,68.9691,69.026,12400.0
2020-02-05 11:15:00,72.7,72.7,72.61,72.65,11200.0,69.0545,69.0545,68.9691,69.007,11200.0
2020-02-05 11:20:00,72.61,72.65,72.53,72.65,24848.0,68.9691,69.007,68.8931,69.007,24848.0
2020-02-05 11:25:00,72.66,72.66,72.6,72.6,3200.0,69.0165,69.0165,68.9596,68.9596,3200.0
2020-02-05 11:30:00,72.6,72.67,72.6,72.64,13108.0,68.9596,69.026,68.9596,68.9975,13108.0
2020-02-05 11:35:00,72.61,72.67,72.6,72.62,5952.0,68.9691,69.026,68.9596,68.9786,5952.0
2020-02-05 11:40:00,72.59,72.65,72.56,72.6,8264.0,68.9501,69.007,68.9216,68.9596,8264.0
2020-02-05 11:45:00,72.64,72.7,72.64,72.69,7200.0,68.9975,69.0545,68.9975,69.045,7200.0
2020-02-05 11:50:00,72.69,72.69,72.63,72.66,5328.0,69.045,69.045,68.988,69.0165,5328.0
2020-02-05 11:55:00,72.64,72.73,72.64,72.73,7600.0,68.9975,69.083,68.9975,69.083,7600.0
2020-02-05 12:00:00,72.75,72.76,72.7,72.73,10456.0,69.102,69.1115,69.0545,69.083,10456.0
2020-02-05 12:05:00,72.75,72.8,72.74,72.76,6048.0,69.102,69.1495,69.0925,69.1115,6048.0
2020-02-05 12:10:00,72.77,72.77,72.73,72.73,5644.0,69.121,69.121,69.083,69.083,5644.0
2020-02-05 12:15:00,72.76,72.76,72.69,72.69,4000.0,69.1115,69.1115,69.045,69.045,4000.0
2020-02-05 12:20:00,72.64,72.67,72.63,72.67,6776.0,68.9975,69.026,68.988,69.026,6776.0
2020-02-05 12:25:00,72.64,72.64,72.61,72.64,8856.0,68.9975,68.9975,68.9691,68.9975,8856.0
2020-02-05 12:30:00,72.61,72.65,72.56,72.56,15288.0,68.9691,69.007,68.9216,68.9216,15288.0
2020-02-05 12:35:00,72.57,72.61,72.55,72.61,17264.0,68.9311,68.9691,68.9121,68.9691,17264.0
2020-02-05 12:40:00,72.51,72.62,72.51,72.62,8764.0,68.8741,68.9786,68.8741,68.9786,8764.0
2020-02-05 12:45:00,72.59,72.62,72.58,72.58,11376.0,68.9501,68.9786,68.9406,68.9406,11376.0
2020-02-05 12:50:00,72.59,72.61,72.53,72.54,6800.0,68.9501,68.9691,68.8931,68.9026,6800.0
2020-02-05 12:55:00,72.56,72.56,72.53,72.53,14208.0,68.9216,68.9216,68.8931,68.8931,14208.0
2020-02-05 13:00:00,72.53,72.56,72.51,72.56,9600.0,68.8931,68.9216,68.8741,68.9216,9600.0
2020-02-05 13:05:00,72.55,72.62,72.55,72.62,6000.0,68.9121,68.9786,68.9121,68.9786,6000.0
2020-02-05 13:10:00,72.6,72.64,72.59,72.59,15524.0,68.9596,68.9975,68.9501,68.9501,15524.0
2020-02-05 13:15:00,72.6,72.6,72.58,72.6,4000.0,68.9596,68.9596,68.9406,68.9596,4000.0
2020-02-05 13:20:00,72.6,72.6,72.57,72.58,17200.0,68.9596,68.9596,68.9311,68.9406,17200.0
2020-02-05 13:25:00,72.57,72.58,72.5,72.51,5200.0,68.9311,68.9406,68.8646,68.8741,5200.0
2020-02-05 13:30:00,72.51,72.57,72.51,72.53,26184.0,68.8741,68.9311,68.8741,68.8931,26184.0
2020-02-05 13:35:00,72.52,72.55,72.49,72.5,9332.0,68.8836,68.9121,68.8551,68.8646,9332.0
2020-02-05 13:40:00,72.48,72.52,72.47,72.52,20612.0,68.8456,68.8836,68.8361,68.8836,20612.0
2020-02-05 13:45:00,72.55,72.57,72.49,72.51,7828.0,68.9121,68.9311,68.8551,68.8741,7828.0
2020-02-05 13:50:00,72.54,72.57,72.51,72.55,16504.0,68.9026,68.9311,68.8741,68.9121,16504.0
2020-02-05 13:55:00,72.51,72.56,72.49,72.56,40800.0,68.8741,68.9216,68.8551,68.9216,40800.0
2020-02-05 14:00:00,72.56,72.56,72.46,72.46,4800.0,68.9216,68.9216,68.8266,68.8266,4800.0
2020-02-05 14:05:00,72.44,72.5,72.44,72.47,27416.0,68.8076,68.8646,68.8076,68.8361,27416.0
2020-02-05 14:10:00,72.45,72.49,72.42,72.42,20828.0,68.8171,68.8551,68.7886,68.7886,20828.0
2020-02-05 14:15:00,72.5,72.56,72.47,72.56,11856.0,68.8646,68.9216,68.8361,68.9216,11856.0
2020-02-05 14:20:00,72.58,72.71,72.58,72.71,9728.0,68.9406,69.064,68.9406,69.064,9728.0
2020-02-05 14:25:00,72.72,72.74,72.68,72.72,6960.0,69.0735,69.0925,69.0355,69.0735,6960.0
2020-02-05 14:30:00,72.73,72.76,72.73,72.76,4800.0,69.083,69.1115,69.083,69.1115,4800.0
2020-02-05 14:35:00,72.77,72.78,72.73,72.76,6716.0,69.121,69.1305,69.083,69.1115,6716.0
2020-02-05 14:40:00,72.76,72.82,72.76,72.82,15076.0,69.1115,69.1685,69.1115,69.1685,15076.0
2020-02-05 14:45:00,72.78,72.8,72.75,72.78,8000.0,69.1305,69.1495,69.102,69.1305,8000.0
2020-02-05 14:50:00,72.8,72.92,72.8,72.92,10800.0,69.1495,69.2635,69.1495,69.2635,10800.0
2020-02-05 14:55:00,72.96,72.96,72.86,72.86,9480.0,69.3015,69.3015,69.2065,69.2065,9480.0
2020-02-05 15:00:00,72.86,72.96,72.86,72.93,13204.0,69.2065,69.3015,69.2065,69.273,13204.0
2020-02-05 15:05:00,72.94,72.97,72.93,72.95,10892.0,69.2825,69.311,69.273,69.292,10892.0
2020-02-05 15:10:00,72.96,72.97,72.87,72.91,13588.0,69.3015,69.311,69.216,69.254,13588.0
2020-02-05 15:15:00,72.93,72.95,72.89,72.89,11752.0,69.273,69.292,69.235,69.235,11752.0
2020-02-05 15:20:00,72.89,72.94,72.86,72.86,40388.0,69.235,69.2825,69.2065,69.2065,40388.0
2020-02-05 15:25:00,72.86,72.89,72.85,72.86,10648.0,69.2065,69.235,69.197,69.2065,10648.0
2020-02-05 15:30:00,72.86,72.88,72.76,72.82,19580.0,69.2065,69.2255,69.1115,69.1685,19580.0
2020-02-05 15:35:00,72.82,72.86,72.78,72.83,46488.0,69.1685,69.2065,69.1305,69.178,46488.0
2020-02-05 15:40:00,72.81,72.9,72.81,72.9,18012.0,69.159,69.2445,69.159,69.2445,18012.0
2020-02-05 15:45:00,72.87,72.93,72.8,72.93,33700.0,69.216,69.273,69.1495,69.273,33700.0
2020-02-05 15:50:00,72.89,72.89,72.8,72.82,90436.0,69.235,69.235,69.1495,69.1685,90436.0
2020-02-05 15:55:00,72.8,72.85,72.77,72.85,137876.0,69.1495,69.197,69.121,69.197,137876.0
2020-02-06 09:30:00,73.12,73.26,72.83,73.17,24360.0,69.4535,69.5865,69.178,69.501,24360.0
2020-02-06 09:35:00,73.1,73.1,72.85,72.92,6892.0,69.4345,69.4345,69.197,69.2635,6892.0
2020-02-06 09:40:00,73.05,73.07,73.01,73.07,2000.0,69.387,69.406,69.349,69.406,2000.0
2020-02-06 09:45:00,73.08,73.14,73.01,73.01,8400.0,69.4155,69.4725,69.349,69.349,8400.0
2020-02-06 09:50:00,73.16,73.21,73.11,73.17,6400.0,69.4915,69.539,69.444,69.501,6400.0
2020-02-06 09:55:00,73.15,73.18,73.05,73.13,10000.0,69.482,69.5105,69.387,69.463,10000.0
2020-02-06 10:00:00,73.11,73.11,72.96,73.0,10156.0,69.444,69.444,69.3015,69.3395,10156.0
2020-02-06 10:05:00,72.97,73.07,72.93,72.96,10400.0,69.311,69.406,69.273,69.3015,10400.0
2020-02-06 10:10:00,73.01,73.15,73.01,73.1,4800.0,69.349,69.482,69.349,69.4345,4800.0
2020-02-06 10:15:00,73.16,73.21,73.09,73.09,4000.0,69.4915,69.539,69.425,69.425,4000.0
2020-02-06 10:20:00,73.15,73.19,73.09,73.18,8432.0,69.482,69.52,69.425,69.5105,8432.0
2020-02-06 10:25:00,73.19,73.38,73.15,73.22,27288.0,69.52,69.7004,69.482,69.5485,27288.0
2020-02-06 10:30:00,73.23,73.27,73.19,73.25,9600.0,69.558,69.596,69.52,69.577,9600.0
2020-02-06 10:35:00,73.27,73.29,73.23,73.29,3600.0,69.596,69.615,69.558,69.615,3600.0
2020-02-06 10:40:00,73.28,73.33,73.26,73.26,7600.0,69.6055,69.6529,69.5865,69.5865,7600.0
2020-02-06 10:45:00,73.17,73.32,73.17,73.28,6892.0,69.501,69.6434,69.501,69.6055,6892.0
2020-02-06 10:50:00,73.3,73.31,73.26,73.26,3280.0,69.6245,69.634,69.5865,69.5865,3280.0
2020-02-06 10:55:00,73.23,73.3,73.22,73.27,13992.0,69.558,69.6245,69.5485,69.596,13992.0
2020-02-06 11:00:00,73.24,73.25,73.18,73.22,11904.0,69.5675,69.577,69.5105,69.5485,11904.0
2020-02-06 11:05:00,73.22,73.26,73.22,73.23,12800.0,69.5485,69.5865,69.5485,69.558,12800.0
2020-02-06 11:10:00,73.25,73.29,73.23,73.28,7176.0,69.577,69.615,69.558,69.6055,7176.0
2020-02-06 11:15:00,73.26,73.3,73.24,73.27,9972.0,69.5865,69.6245,69.5675,69.596,9972.0
2020-02-06 11:20:00,73.26,73.28,73.24,73.28,9200.0,69.5865,69.6055,69.5675,69.6055,9200.0
2020-02-06 11:25:00,73.24,73.32,73.21,73.32,4600.0,69.5675,69.6434,69.539,69.6434,4600.0
2020-02-06 11:30:00,73.33,73.38,73.33,73.38,4000.0,69.6529,69.7004,69.6529,69.7004,4000.0
2020-02-06 11:35:00,73.37,73.39,73.33,73.33,3400.0,69.6909,69.7099,69.6529,69.6529,3400.0
2020-02-06 11:40:00,73.35,73.36,73.29,73.32,4140.0,69.6719,69.6814,69.615,69.6434,4140.0
2020-02-06 11:45:00,73.32,73.33,73.24,73.24,1600.0,69.6434,69.6529,69.5675,69.5675,1600.0
2020-02-06 11:50:00,73.24,73.24,73.16,73.16,2000.0,69.5675,69.5675,69.4915,69.4915,2000.0
2020-02-06 11:55:00,73.13,73.15,73.1,73.15,9648.0,69.463,69.482,69.4345,69.482,9648.0
2020-02-06 12:00:00,73.14,73.24,73.12,73.24,12840.0,69.4725,69.5675,69.4535,69.5675,12840.0
2020-02-06 12:05:00,73.22,73.27,73.21,73.26,5380.0,69.5485,69.596,69.539,69.5865,5380.0
2020-02-06 12:10:00,73.27,73.27,73.26,73.26,4256.0,69.596,69.596,69.5865,69.5865,4256.0
2020-02-06 12:15:00,73.27,73.32,73.27,73.32,7960.0,69.596,69.6434,69.596,69.6434,7960.0
2020-02-06 12:20:00,73.33,73.35,73.3,73.35,10748.0,69.6529,69.6719,69.6245,69.6719,10748.0
2020-02-06 12:25:00,73.36,73.42,73.36,73.42,8176.0,69.6814,69.7384,69.6814,69.7384,8176.0
2020-02-06 12:30:00,73.41,73.41,73.41,73.41,800.0,69.7289,69.7289,69.7289,69.7289,800.0
2020-02-06 12:35:00,73.38,73.42,73.36,73.42,14560.0,69.7004,69.7384,69.6814,69.7384,14560.0
2020-02-06 12:40:00,73.42,73.43,73.42,73.42,5596.0,69.7384,69.7479,69.7384,69.7384,5596.0
2020-02-06 12:45:00,73.41,73.47,73.41,73.46,23008.0,69.7289,69.7859,69.7289,69.7764,23008.0
2020-02-06 12:50:00,73.46,73.5,73.42,73.5,15168.0,69.7764,69.8144,69.7384,69.8144,15168.0
2020-02-06 12:55:00,73.49,73.5,73.49,73.5,1200.0,69.8049,69.8144,69.8049,69.8144,1200.0
2020-02-06 13:00:00,73.48,73.52,73.48,73.52,13252.0,69.7954,69.8334,69.7954,69.8334,13252.0
2020-02-06 13:05:00,73.53,73.53,73.53,73.53,400.0,69.8429,69.8429,69.8429,69.8429,400.0
2020-02-06 13:10:00,73.52,73.56,73.52,73.55,8404.0,69.8334,69.8714,69.8334,69.8619,8404.0
2020-02-06 13:15:00,73.58,73.62,73.58,73.62,3600.0,69.8904,69.9284,69.8904,69.9284,3600.0
2020-02-06 13:20:00,73.61,73.64,73.6,73.6,8264.0,69.9189,69.9474,69.9094,69.9094,8264.0
2020-02-06 13:25:00,73.61,73.62,73.58,73.62,18376.0,69.9189,69.9284,69.8904,69.9284,18376.0
2020-02-06 13:30:00,73.66,73.66,73.56,73.59,7600.0,69.9664,69.9664,69.8714,69.8999,7600.0
2020-02-06 13:35:00,73.56,73.59,73.54,73.58,19084.0,69.8714,69.8999,69.8524,69.8904,19084.0
2020-02-06 13:40:00,73.59,73.64,73.58,73.64,9988.0,69.8999,69.9474,69.8904,69.9474,9988.0
2020-02-06 13:45:00,73.66,73.69,73.64,73.69,11200.0,69.9664,69.9949,69.9474,69.9949,11200.0
2020-02-06 13:50:00,73.67,73.67,73.62,73.64,25600.0,69.9759,69.9759,69.9284,69.9474,25600.0
2020-02-06 13:55:00,73.64,73.67,73.57,73.61,50692.0,69.9474,69.9759,69.8809,69.9189,50692.0
2020-02-06 14:00:00,73.62,73.62,73.5,73.53,79356.0,69.9284,69.9284,69.8144,69.8429,79356.0
2020-02-06 14:05:00,73.53,73.54,73.49,73.53,64420.0,69.8429,69.8524,69.8049,69.8429,64420.0
2020-02-06 14:10:00,73.53,73.54,73.48,73.52,23720.0,69.8429,69.8524,69.7954,69.8334,23720.0
2020-02-06 14:15:00,73.53,73.53,73.39,73.41,26860.0,69.8429,69.8429,69.7099,69.7289,26860.0
2020-02-06 14:20:00,73.41,73.41,73.35,73.35,5200.0,69.7289,69.7289,69.6719,69.6719,5200.0
2020-02-06 14:25:00,73.25,73.36,73.25,73.35,9600.0,69.577,69.6814,69.577,69.6719,9600.0
2020-02-06 14:30:00,73.36,73.4,73.34,73.38,18260.0,69.6814,69.7194,69.6624,69.7004,18260.0
2020-02-06 14:35:00,73.39,73.44,73.36,73.42,9600.0,69.7099,69.7574,69.6814,69.7384,9600.0
2020-02-06 14:40:00,73.41,73.43,73.4,73.43,5312.0,69.7289,69.7479,69.7194,69.7479,5312.0
2020-02-06 14:45:00,73.4,73.51,73.39,73.49,12440.0,69.7194,69.8239,69.7099,69.8049,12440.0
2020-02-06 14:50:00,73.49,73.49,73.44,73.46,3136.0,69.8049,69.8049,69.7574,69.7764,3136.0
2020-02-06 14:55:00,73.46,73.47,73.43,73.43,4400.0,69.7764,69.7859,69.7479,69.7479,4400.0
2020-02-06 15:00:00,73.39,73.4,73.39,73.39,1600.0,69.7099,69.7194,69.7099,69.7099,1600.0
2020-02-06 15:05:00,73.41,73.45,73.39,73.45,9200.0,69.7289,69.7669,69.7099,69.7669,9200.0
2020-02-06 15:10:00,73.44,73.46,73.39,73.42,18800.0,69.7574,69.7764,69.7099,69.7384,18800.0
2020-02-06 15:15:00,73.35,73.41,73.33,73.39,12400.0,69.6719,69.7289,69.6529,69.7099,12400.0
2020-02-06 15:20:00,73.38,73.39,73.36,73.38,9392.0,69.7004,69.7099,69.6814,69.7004,9392.0
2020-02-06 15:25:00,73.39,73.44,73.33,73.36,13200.0,69.7099,69.7574,69.6529,69.6814,13200.0
2020-02-06 15:30:00,73.37,73.41,73.32,73.4,14412.0,69.6909,69.7289,69.6434,69.7194,14412.0
2020-02-06 15:35:00,73.39,73.41,73.39,73.39,16000.0,69.7099,69.7289,69.7099,69.7099,16000.0
2020-02-06 15:40:00,73.39,73.39,73.34,73.39,17640.0,69.7099,69.7099,69.6624,69.7099,17640.0
2020-02-06 15:45:00,73.38,73.43,73.35,73.38,35200.0,69.7004,69.7479,69.6719,69.7004,35200.0
2020-02-06 15:50:00,73.38,73.4,73.3,73.4,65008.0,69.7004,69.7194,69.6245,69.7194,65008.0
2020-02-06 15:55:00,73.39,73.45,73.36,73.42,66920.0,69.7099,69.7669,69.6814,69.7384,66920.0
2020-02-07 09:30:00,72.91,73.11,72.67,72.93,45900.0,69.254,69.444,69.026,69.273,45900.0
2020-02-07 09:35:00,73.05,73.39,73.05,73.33,10452.0,69.387,69.7099,69.387,69.6529,10452.0
2020-02-07 09:40:00,73.3,73.56,73.27,73.37,38520.0,69.6245,69.8714,69.596,69.6909,38520.0
2020-02-07 09:45:00,73.27,73.3,73.03,73.18,7860.0,69.596,69.6245,69.368,69.5105,7860.0
2020-02-07 09:50:00,73.21,73.24,73.21,73.24,1200.0,69.539,69.5675,69.539,69.5675,1200.0
2020-02-07 09:55:00,73.32,73.37,73.05,73.05,5600.0,69.6434,69.6909,69.387,69.387,5600.0
2020-02-07 10:00:00,73.12,73.14,73.04,73.05,2860.0,69.4535,69.4725,69.3775,69.387,2860.0
2020-02-07 10:05:00,73.05,73.19,73.05,73.19,2800.0,69.387,69.52,69.387,69.52,2800.0
2020-02-07 10:10:00,73.22,73.22,73.21,73.21,1204.0,69.5485,69.5485,69.539,69.539,1204.0
2020-02-07 10:15:00,73.19,73.39,73.18,73.39,3600.0,69.52,69.7099,69.5105,69.7099,3600.0
2020-02-07 10:20:00,73.39,73.47,73.36,73.36,2800.0,69.7099,69.7859,69.6814,69.6814,2800.0
2020-02-07 10:25:00,73.36,73.36,73.36,73.36,0.0,69.6814,69.6814,69.6814,69.6814,0.0
2020-02-07 10:30:00,73.32,73.4,73.32,73.36,6956.0,69.6434,69.7194,69.6434,69.6814,6956.0
2020-02-07 10:35:00,73.36,73.36,73.36,73.36,0.0,69.6814,69.6814,69.6814,69.6814,0.0
2020-02-07 10:40:00,73.33,73.33,73.33,73.33,400.0,69.6529,69.6529,69.6529,69.6529,400.0
2020-02-07 10:45:00,73.29,73.29,72.86,72.86,43172.0,69.615,69.615,69.2065,69.2065,43172.0
2020-02-07 10:50:00,73.11,73.11,72.93,72.93,2000.0,69.444,69.444,69.273,69.273,2000.0
2020-02-07 10:55:00,73.08,73.14,73.08,73.11,5540.0,69.4155,69.4725,69.4155,69.444,5540.0
2020-02-07 11:00:00,73.03,73.04,72.96,72.98,3684.0,69.368,69.3775,69.3015,69.3205,3684.0
2020-02-07 11:05:00,72.97,73.05,72.97,73.01,8000.0,69.311,69.387,69.311,69.349,8000.0
2020-02-07 11:10:00,73.03,73.05,72.99,72.99,2476.0,69.368,69.387,69.33,69.33,2476.0
2020-02-07 11:15:00,72.94,72.99,72.94,72.99,3200.0,69.2825,69.33,69.2825,69.33,3200.0
2020-02-07 11:20:00,72.99,73.03,72.99,73.03,1600.0,69.33,69.368,69.33,69.368,1600.0
2020-02-07 11:25:00,72.99,73.05,72.99,73.02,1600.0,69.33,69.387,69.33,69.3585,1600.0
2020-02-07 11:30:00,73.0,73.07,73.0,73.06,3200.0,69.3395,69.406,69.3395,69.3965,3200.0
2020-02-07 11:35:00,73.02,73.1,73.02,73.1,1600.0,69.3585,69.4345,69.3585,69.4345,1600.0
2020-02-07 11:40:00,73.09,73.12,73.09,73.12,1600.0,69.425,69.4535,69.425,69.4535,1600.0
2020-02-07 11:45:00,73.1,73.1,73.06,73.06,1600.0,69.4345,69.4345,69.3965,69.3965,1600.0
2020-02-07 11:50:00,73.04,73.06,73.02,73.02,3600.0,69.3775,69.3965,69.3585,69.3585,3600.0
2020-02-07 11:55:00,73.01,73.02,73.01,73.02,800.0,69.349,69.3585,69.349,69.3585,800.0
2020-02-07 12:00:00,73.02,73.04,73.01,73.03,4080.0,69.3585,69.3775,69.349,69.368,4080.0
2020-02-07 12:05:00,73.04,73.09,73.03,73.03,6000.0,69.3775,69.425,69.368,69.368,6000.0
2020-02-07 12:10:00,72.96,73.01,72.96,72.99,5752.0,69.3015,69.349,69.3015,69.33,5752.0
2020-02-07 12:15:00,72.99,73.02,72.96,72.97,8800.0,69.33,69.3585,69.3015,69.311,8800.0
2020-02-07 12:20:00,72.99,73.0,72.91,72.91,6408.0,69.33,69.3395,69.254,69.254,6408.0
2020-02-07 12:25:00,72.93,72.98,72.91,72.98,14000.0,69.273,69.3205,69.254,69.3205,14000.0
2020-02-07 12:30:00,72.96,72.96,72.92,72.96,9904.0,69.3015,69.3015,69.2635,69.3015,9904.0
2020-02-07 12:35:00,72.97,73.04,72.95,73.04,6608.0,69.311,69.3775,69.292,69.3775,6608.0
2020-02-07 12:40:00,73.03,73.06,73.03,73.06,4104.0,69.368,69.3965,69.368,69.3965,4104.0
2020-02-07 12:45:00,73.05,73.09,73.05,73.09,3740.0,69.387,69.425,69.387,69.425,3740.0
2020-02-07 12:50:00,73.1,73.3,73.08,73.3,9244.0,69.4345,69.6245,69.4155,69.6245,9244.0
2020-02-07 12:55:00,73.26,73.26,73.13,73.2,9152.0,69.5865,69.5865,69.463,69.5295,9152.0
2020-02-07 13:00:00,73.16,73.16,73.07,73.07,800.0,69.4915,69.4915,69.406,69.406,800.0
2020-02-07 13:05:00,73.07,73.07,73.02,73.02,2400.0,69.406,69.406,69.3585,69.3585,2400.0
2020-02-07 13:10:00,73.01,73.01,72.96,72.96,3600.0,69.349,69.349,69.3015,69.3015,3600.0
2020-02-07 13:15:00,72.94,72.94,72.91,72.92,2440.0,69.2825,69.2825,69.254,69.2635,2440.0
2020-02-07 13:20:00,72.92,72.92,72.83,72.83,6112.0,69.2635,69.2635,69.178,69.178,6112.0
2020-02-07 13:25:00,72.89,72.93,72.86,72.93,2000.0,69.235,69.273,69.2065,69.273,2000.0
2020-02-07 13:30:00,72.96,72.97,72.9,72.9,5876.0,69.3015,69.311,69.2445,69.2445,5876.0
2020-02-07 13:35:00,72.94,72.99,72.83,72.84,8844.0,69.2825,69.33,69.178,69.1875,8844.0
2020-02-07 13:40:00,72.84,72.89,72.75,72.88,6400.0,69.1875,69.235,69.102,69.2255,6400.0
2020-02-07 13:45:00,72.84,72.84,72.83,72.84,800.0,69.1875,69.1875,69.178,69.1875,800.0
2020-02-07 13:50:00,72.86,73.0,72.86,73.0,8952.0,69.2065,69.3395,69.2065,69.3395,8952.0
2020-02-07 13:55:00,73.0,73.0,72.91,72.92,12144.0,69.3395,69.3395,69.254,69.2635,12144.0
2020-02-07 14:00:00,72.91,72.91,72.84,72.85,2084.0,69.254,69.254,69.1875,69.197,2084.0
2020-02-07 14:05:00,72.84,72.95,72.84,72.92,9480.0,69.1875,69.292,69.1875,69.2635,9480.0
2020-02-07 14:10:00,72.89,72.91,72.85,72.85,2400.0,69.235,69.254,69.197,69.197,2400.0
2020-02-07 14:15:00,72.86,72.88,72.84,72.87,3200.0,69.2065,69.2255,69.1875,69.216,3200.0
2020-02-07 14:20:00,72.87,72.92,72.84,72.91,4000.0,69.216,69.2635,69.1875,69.254,4000.0
2020-02-07 14:25:00,72.88,72.92,72.86,72.86,5560.0,69.2255,69.2635,69.2065,69.2065,5560.0
2020-02-07 14:30:00,72.91,72.93,72.91,72.93,1600.0,69.254,69.273,69.254,69.273,1600.0
2020-02-07 14:35:00,72.91,72.96,72.91,72.95,1600.0,69.254,69.3015,69.254,69.292,1600.0
2020-02-07 14:40:00,72.91,73.0,72.86,73.0,5900.0,69.254,69.3395,69.2065,69.3395,5900.0
2020-02-07 14:45:00,72.95,72.98,72.93,72.97,2400.0,69.292,69.3205,69.273,69.311,2400.0
2020-02-07 14:50:00,72.93,72.93,72.89,72.93,4400.0,69.273,69.273,69.235,69.273,4400.0
2020-02-07 14:55:00,72.93,72.96,72.92,72.96,2000.0,69.273,69.3015,69.2635,69.3015,2000.0
2020-02-07 15:00:00,72.95,72.97,72.89,72.89,4400.0,69.292,69.311,69.235,69.235,4400.0
2020-02-07 15:05:00,72.89,72.96,72.86,72.96,4652.0,69.235,69.3015,69.2065,69.3015,4652.0
2020-02-07 15:10:00,72.94,72.97,72.94,72.97,3240.0,69.2825,69.311,69.2825,69.311,3240.0
2020-02-07 15:15:00,72.96,72.98,72.95,72.96,3908.0,69.3015,69.3205,69.292,69.3015,3908.0
2020-02-07 15:20:00,72.96,72.97,72.94,72.94,6460.0,69.3015,69.311,69.2825,69.2825,6460.0
2020-02-07 15:25:00,72.92,72.96,72.92,72.94,5200.0,69.2635,69.3015,69.2635,69.2825,5200.0
2020-02-07 15:30:00,72.94,73.02,72.94,73.02,4720.0,69.2825,69.3585,69.2825,69.3585,4720.0
2020-02-07 15:35:00,73.04,73.04,72.98,73.0,8400.0,69.3775,69.3775,69.3205,69.3395,8400.0
2020-02-07 15:40:00,73.0,73.08,72.99,73.08,13200.0,69.3395,69.4155,69.33,69.4155,13200.0
2020-02-07 15:45:00,73.07,73.16,73.07,73.07,20800.0,69.406,69.4915,69.406,69.406,20800.0
2020-02-07 15:50:00,73.02,73.13,72.88,72.88,31200.0,69.3585,69.463,69.2255,69.2255,31200.0
2020-02-07 15:55:00,72.88,72.95,72.86,72.9,56244.0,69.2255,69.292,69.2065,69.2445,56244.0
2020-02-10 09:30:00,72.9,72.9,72.83,72.83,14092.0,69.2445,69.2445,69.178,69.178,14092.0
2020-02-10 09:35:00,72.81,72.93,72.81,72.93,4440.0,69.159,69.273,69.159,69.273,4440.0
2020-02-10 09:40:00,73.05,73.17,72.94,72.94,7200.0,69.387,69.501,69.2825,69.2825,7200.0
2020-02-10 09:45:00,72.91,73.02,72.91,72.94,2132.0,69.254,69.3585,69.254,69.2825,2132.0
2020-02-10 09:50:00,72.88,73.01,72.87,73.01,7600.0,69.2255,69.349,69.216,69.349,7600.0
2020-02-10 09:55:00,72.93,73.03,72.92,73.0,6000.0,69.273,69.368,69.2635,69.3395,6000.0
2020-02-10 10:00:00,73.0,73.0,72.95,72.99,2800.0,69.3395,69.3395,69.292,69.33,2800.0
2020-02-10 10:05:00,72.87,72.9,72.87,72.9,3200.0,69.216,69.2445,69.216,69.2445,3200.0
2020-02-10 10:10:00,72.83,72.84,72.73,72.73,3200.0,69.178,69.1875,69.083,69.083,3200.0
2020-02-10 10:15:00,72.71,72.91,72.71,72.86,5600.0,69.064,69.254,69.064,69.2065,5600.0
2020-02-10 10:20:00,72.86,72.95,72.86,72.94,2400.0,69.2065,69.292,69.2065,69.2825,2400.0
2020-02-10 10:25:00,72.94,72.94,72.88,72.92,4000.0,69.2825,69.2825,69.2255,69.2635,4000.0
2020-02-10 10:30:00,73.01,73.01,72.94,72.94,3048.0,69.349,69.349,69.2825,69.2825,3048.0
2020-02-10 10:35:00,72.97,72.98,72.91,72.98,4000.0,69.311,69.3205,69.254,69.3205,4000.0
2020-02-10 10:40:00,72.99,72.99,72.95,72.98,3200.0,69.33,69.33,69.292,69.3205,3200.0
2020-02-10 10:45:00,72.98,73.04,72.96,73.02,10716.0,69.3205,69.3775,69.3015,69.3585,10716.0
2020-02-10 10:50:00,73.04,73.13,73.02,73.08,4688.0,69.3775,69.463,69.3585,69.4155,4688.0
2020-02-10 10:55:00,73.08,73.08,73.02,73.04,4800.0,69.4155,69.4155,69.3585,69.3775,4800.0
2020-02-10 11:00:00,73.05,73.05,73.04,73.05,4904.0,69.387,69.387,69.3775,69.387,4904.0
2020-02-10 11:05:00,73.08,73.11,73.08,73.11,4000.0,69.4155,69.444,69.4155,69.444,4000.0
2020-02-10 11:10:00,73.08,73.11,73.0,73.04,4400.0,69.4155,69.444,69.3395,69.3775,4400.0
2020-02-10 11:15:00,73.05,73.05,73.01,73.02,2624.0,69.387,69.387,69.349,69.3585,2624.0
2020-02-10 11:20:00,73.07,73.12,73.05,73.05,7980.0,69.406,69.4535,69.387,69.387,7980.0
2020-02-10 11:25:00,73.07,73.15,73.05,73.14,6800.0,69.406,69.482,69.387,69.4725,6800.0
2020-02-10 11:30:00,73.17,73.21,73.17,73.18,8340.0,69.501,69.539,69.501,69.5105,8340.0
2020-02-10 11:35:00,73.11,73.11,73.07,73.07,2400.0,69.444,69.444,69.406,69.406,2400.0
2020-02-10 11:40:00,73.03,73.07,72.99,73.05,8800.0,69.368,69.406,69.33,69.387,8800.0
2020-02-10 11:45:00,73.02,73.02,72.95,72.95,2800.0,69.3585,69.3585,69.292,69.292,2800.0
2020-02-10 11:50:00,72.91,72.94,72.81,72.82,14528.0,69.254,69.2825,69.159,69.1685,14528.0
2020-02-10 11:55:00,72.76,72.76,72.61,72.73,58836.0,69.1115,69.1115,68.9691,69.083,58836.0
2020-02-10 12:00:00,72.73,72.8,72.63,72.63,30840.0,69.083,69.1495,68.988,68.988,30840.0
2020-02-10 12:05:00,72.68,72.7,72.55,72.63,32972.0,69.0355,69.0545,68.9121,68.988,32972.0
2020-02-10 12:10:00,72.64,72.66,72.59,72.66,6420.0,68.9975,69.0165,68.9501,69.0165,6420.0
2020-02-10 12:15:00,72.64,72.64,72.54,72.54,5120.0,68.9975,68.9975,68.9026,68.9026,5120.0
2020-02-10 12:20:00,72.56,72.73,72.56,72.72,9280.0,68.9216,69.083,68.9216,69.0735,9280.0
2020-02-10 12:25:00,72.72,72.75,72.61,72.72,10112.0,69.0735,69.102,68.9691,69.0735,10112.0
2020-02-10 12:30:00,72.64,72.67,72.61,72.67,2180.0,68.9975,69.026,68.9691,69.026,2180.0
2020-02-10 12:35:00,72.68,72.78,72.67,72.74,8576.0,69.0355,69.1305,69.026,69.0925,8576.0
2020-02-10 12:40:00,72.76,72.76,72.71,72.75,3632.0,69.1115,69.1115,69.064,69.102,3632.0
2020-02-10 12:45:00,72.74,72.77,72.73,72.75,6236.0,69.0925,69.121,69.083,69.102,6236.0
2020-02-10 12:50:00,72.76,72.82,72.75,72.79,18664.0,69.1115,69.1685,69.102,69.14,18664.0
2020-02-10 12:55:00,72.82,72.88,72.82,72.83,14268.0,69.1685,69.2255,69.1685,69.178,14268.0
2020-02-10 13:00:00,72.77,72.81,72.71,72.78,6400.0,69.121,69.159,69.064,69.1305,6400.0
2020-02-10 13:05:00,72.73,72.73,72.66,72.66,1600.0,69.083,69.083,69.0165,69.0165,1600.0
2020-02-10 13:10:00,72.69,72.73,72.66,72.66,4400.0,69.045,69.083,69.0165,69.0165,4400.0
2020-02-10 13:15:00,72.69,72.72,72.63,72.63,9072.0,69.045,69.0735,68.988,68.988,9072.0
2020-02-10 13:20:00,72.65,72.7,72.55,72.7,64420.0,69.007,69.0545,68.9121,69.0545,64420.0
2020-02-10 13:25:00,72.74,72.74,72.71,72.72,6284.0,69.0925,69.0925,69.064,69.0735,6284.0
2020-02-10 13:30:00,72.71,72.75,72.58,72.61,10000.0,69.064,69.102,68.9406,68.9691,10000.0
2020-02-10 13:35:00,72.6,72.6,72.5,72.56,5084.0,68.9596,68.9596,68.8646,68.9216,5084.0
2020-02-10 13:40:00,72.55,72.55,72.54,72.54,10844.0,68.9121,68.9121,68.9026,68.9026,10844.0
2020-02-10 13:45:00,72.53,72.53,72.42,72.42,8416.0,68.8931,68.8931,68.7886,68.7886,8416.0
2020-02-10 13:50:00,72.42,72.43,72.34,72.36,11400.0,68.7886,68.7981,68.7126,68.7316,11400.0
2020-02-10 13:55:00,72.32,72.39,72.3,72.34,12280.0,68.6936,68.7601,68.6746,68.7126,12280.0
2020-02-10 14:00:00,72.34,72.51,72.33,72.51,6636.0,68.7126,68.8741,68.7031,68.8741,6636.0
2020-02-10 14:05:00,72.45,72.54,72.45,72.51,2400.0,68.8171,68.9026,68.8171,68.8741,2400.0
2020-02-10 14:10:00,72.51,72.52,72.48,72.52,2416.0,68.8741,68.8836,68.8456,68.8836,2416.0
2020-02-10 14:15:00,72.49,72.51,72.48,72.49,9572.0,68.8551,68.8741,68.8456,68.8551,9572.0
2020-02-10 14:20:00,72.49,72.5,72.49,72.49,1200.0,68.8551,68.8646,68.8551,68.8551,1200.0
2020-02-10 14:25:00,72.46,72.47,72.46,72.47,2000.0,68.8266,68.8361,68.8266,68.8361,2000.0
2020-02-10 14:30:00,72.5,72.56,72.5,72.56,2000.0,68.8646,68.9216,68.8646,68.9216,2000.0
2020-02-10 14:35:00,72.55,72.55,72.55,72.55,1200.0,68.9121,68.9121,68.9121,68.9121,1200.0
2020-02-10 14:40:00,72.51,72.57,72.49,72.57,4400.0,68.8741,68.9311,68.8551,68.9311,4400.0
2020-02-10 14:45:00,72.56,72.62,72.56,72.62,800.0,68.9216,68.9786,68.9216,68.9786,800.0
2020-02-10 14:50:00,72.58,72.61,72.58,72.61,9424.0,68.9406,68.9691,68.9406,68.9691,9424.0
2020-02-10 14:55:00,72.61,72.65,72.6,72.65,5200.0,68.9691,69.007,68.9596,69.007,5200.0
2020-02-10 15:00:00,72.67,72.8,72.67,72.79,9616.0,69.026,69.1495,69.026,69.14,9616.0
2020-02-10 15:05:00,72.78,72.83,72.78,72.83,2800.0,69.1305,69.178,69.1305,69.178,2800.0
2020-02-10 15:10:00,72.85,72.89,72.85,72.88,7292.0,69.197,69.235,69.197,69.2255,7292.0
2020-02-10 15:15:00,72.91,72.91,72.86,72.86,3200.0,69.254,69.254,69.2065,69.2065,3200.0
2020-02-10 15:20:00,72.87,72.89,72.85,72.89,7308.0,69.216,69.235,69.197,69.235,7308.0
2020-02-10 15:25:00,72.96,72.96,72.94,72.95,3600.0,69.3015,69.3015,69.2825,69.292,3600.0
2020-02-10 15:30:00,72.94,72.95,72.91,72.95,5912.0,69.2825,69.292,69.254,69.292,5912.0
2020-02-10 15:35:00,72.95,72.99,72.93,72.99,3648.0,69.292,69.33,69.273,69.33,3648.0
2020-02-10 15:40:00,72.91,72.94,72.91,72.94,19628.0,69.254,69.2825,69.254,69.2825,19628.0
2020-02-10 15:45:00,72.91,72.97,72.9,72.97,7204.0,69.254,69.311,69.2445,69.311,7204.0
2020-02-10 15:50:00,72.98,73.1,72.91,73.1,33292.0,69.3205,69.4345,69.254,69.4345,33292.0
2020-02-10 15:55:00,73.06,73.15,72.98,73.15,72544.0,69.3965,69.482,69.3205,69.482,72544.0
2020-02-11 09:30:00,73.51,73.69,73.46,73.59,22324.0,69.8239,69.9949,69.7764,69.8999,22324.0
2020-02-11 09:35:00,73.42,73.42,73.23,73.23,4532.0,69.7384,69.7384,69.558,69.558,4532.0
2020-02-11 09:40:00,73.31,73.35,73.24,73.35,2816.0,69.634,69.6719,69.5675,69.6719,2816.0
2020-02-11 09:45:00,73.25,73.25,73.22,73.22,800.0,69.577,69.577,69.5485,69.5485,800.0
2020-02-11 09:50:00,73.25,73.28,73.16,73.28,2800.0,69.577,69.6055,69.4915,69.6055,2800.0
2020-02-11 09:55:00,73.23,73.29,73.16,73.16,2800.0,69.558,69.615,69.4915,69.4915,2800.0
2020-02-11 10:00:00,73.28,73.39,73.21,73.39,12148.0,69.6055,69.7099,69.539,69.7099,12148.0
2020-02-11 10:05:00,73.38,73.38,73.29,73.29,4000.0,69.7004,69.7004,69.615,69.615,4000.0
2020-02-11 10:10:00,73.29,73.32,73.23,73.3,15164.0,69.615,69.6434,69.558,69.6245,15164.0
2020-02-11 10:15:00,73.24,73.35,73.24,73.32,4212.0,69.5675,69.6719,69.5675,69.6434,4212.0
2020-02-11 10:20:00,73.31,73.31,73.22,73.29,2800.0,69.634,69.634,69.5485,69.615,2800.0
2020-02-11 10:25:00,73.29,73.29,73.29,73.29,2440.0,69.615,69.615,69.615,69.615,2440.0
2020-02-11 10:30:00,73.29,73.33,73.29,73.33,7200.0,69.615,69.6529,69.615,69.6529,7200.0
2020-02-11 10:35:00,73.32,73.32,73.22,73.22,6380.0,69.6434,69.6434,69.5485,69.5485,6380.0
2020-02-11 10:40:00,73.21,73.3,73.21,73.28,9200.0,69.539,69.6245,69.539,69.6055,9200.0
2020-02-11 10:45:00,73.29,73.3,73.26,73.26,3104.0,69.615,69.6245,69.5865,69.5865,3104.0
2020-02-11 10:50:00,73.26,73.3,73.24,73.3,16400.0,69.5865,69.6245,69.5675,69.6245,16400.0
2020-02-11 10:55:00,73.32,73.33,73.25,73.28,5176.0,69.6434,69.6529,69.577,69.6055,5176.0
2020-02-11 11:00:00,73.25,73.38,73.25,73.35,17348.0,69.577,69.7004,69.577,69.6719,17348.0
2020-02-11 11:05:00,73.31,73.36,73.3,73.36,4828.0,69.634,69.6814,69.6245,69.6814,4828.0
2020-02-11 11:10:00,73.34,73.34,73.27,73.31,7564.0,69.6624,69.6624,69.596,69.634,7564.0
2020-02-11 11:15:00,73.32,73.38,73.31,73.38,10364.0,69.6434,69.7004,69.634,69.7004,10364.0
2020-02-11 11:20:00,73.33,73.33,73.22,73.24,14000.0,69.6529,69.6529,69.5485,69.5675,14000.0
2020-02-11 11:25:00,73.23,73.23,73.13,73.14,11124.0,69.558,69.558,69.463,69.4725,11124.0
2020-02-11 11:30:00,73.12,73.14,73.07,73.1,8340.0,69.4535,69.4725,69.406,69.4345,8340.0
2020-02-11 11:35:00,73.11,73.11,73.08,73.1,4800.0,69.444,69.444,69.4155,69.4345,4800.0
2020-02-11 11:40:00,73.09,73.17,73.09,73.14,6000.0,69.425,69.501,69.425,69.4725,6000.0
2020-02-11 11:45:00,73.18,73.2,73.15,73.18,4180.0,69.5105,69.5295,69.482,69.5105,4180.0
2020-02-11 11:50:00,73.18,73.19,73.15,73.15,3792.0,69.5105,69.52,69.482,69.482,3792.0
2020-02-11 11:55:00,73.18,73.2,73.17,73.19,5200.0,69.5105,69.5295,69.501,69.52,5200.0
2020-02-11 12:00:00,73.21,73.22,73.17,73.17,6132.0,69.539,69.5485,69.501,69.501,6132.0
2020-02-11 12:05:00,73.17,73.21,73.16,73.21,5200.0,69.501,69.539,69.4915,69.539,5200.0
2020-02-11 12:10:00,73.22,73.22,73.19,73.2,12788.0,69.5485,69.5485,69.52,69.5295,12788.0
2020-02-11 12:15:00,73.22,73.23,73.2,73.23,2408.0,69.5485,69.558,69.5295,69.558,2408.0
2020-02-11 12:20:00,73.2,73.2,73.19,73.2,4800.0,69.5295,69.5295,69.52,69.5295,4800.0
2020-02-11 12:25:00,73.13,73.17,73.13,73.16,2000.0,69.463,69.501,69.463,69.4915,2000.0
2020-02-11 12:30:00,73.13,73.16,73.13,73.16,2800.0,69.463,69.4915,69.463,69.4915,2800.0
2020-02-11 12:35:00,73.16,73.16,73.11,73.14,5880.0,69.4915,69.4915,69.444,69.4725,5880.0
2020-02-11 12:40:00,73.14,73.15,73.11,73.11,4908.0,69.4725,69.482,69.444,69.444,4908.0
2020-02-11 12:45:00,73.11,73.15,73.08,73.13,6896.0,69.444,69.482,69.4155,69.463,6896.0
2020-02-11 12:50:00,73.11,73.13,73.1,73.11,6544.0,69.444,69.463,69.4345,69.444,6544.0
2020-02-11 12:55:00,73.13,73.2,73.11,73.18,6800.0,69.463,69.5295,69.444,69.5105,6800.0
2020-02-11 13:00:00,73.19,73.25,73.17,73.25,4000.0,69.52,69.577,69.501,69.577,4000.0
2020-02-11 13:05:00,73.24,73.31,73.23,73.28,2800.0,69.5675,69.634,69.558,69.6055,2800.0
2020-02-11 13:10:00,73.28,73.3,73.27,73.29,13484.0,69.6055,69.6245,69.596,69.615,13484.0
2020-02-11 13:15:00,73.3,73.32,73.29,73.32,2000.0,69.6245,69.6434,69.615,69.6434,2000.0
2020-02-11 13:20:00,73.32,73.33,73.31,73.32,2400.0,69.6434,69.6529,69.634,69.6434,2400.0
2020-02-11 13:25:00,73.33,73.42,73.33,73.42,2000.0,69.6529,69.7384,69.6529,69.7384,2000.0
2020-02-11 13:30:00,73.44,73.47,73.44,73.45,4000.0,69.7574,69.7859,69.7574,69.7669,4000.0
2020-02-11 13:35:00,73.47,73.47,73.43,73.44,10380.0,69.7859,69.7859,69.7479,69.7574,10380.0
2020-02-11 13:40:00,73.45,73.48,73.45,73.48,3200.0,69.7669,69.7954,69.7669,69.7954,3200.0
2020-02-11 13:45:00,73.51,73.51,73.5,73.5,1200.0,69.8239,69.8239,69.8144,69.8144,1200.0
2020-02-11 13:50:00,73.5,73.51,73.44,73.45,4400.0,69.8144,69.8239,69.7574,69.7669,4400.0
2020-02-11 13:55:00,73.45,73.51,73.45,73.51,2832.0,69.7669,69.8239,69.7669,69.8239,2832.0
2020-02-11 14:00:00,73.5,73.5,73.42,73.44,5020.0,69.8144,69.8144,69.7384,69.7574,5020.0
2020-02-11 14:05:00,73.45,73.48,73.42,73.48,5340.0,69.7669,69.7954,69.7384,69.7954,5340.0
2020-02-11 14:10:00,73.5,73.5,73.44,73.44,4000.0,69.8144,69.8144,69.7574,69.7574,4000.0
2020-02-11 14:15:00,73.41,73.44,73.37,73.39,3688.0,69.7289,69.7574,69.6909,69.7099,3688.0
2020-02-11 14:20:00,73.4,73.4,73.35,73.4,5600.0,69.7194,69.7194,69.6719,69.7194,5600.0
2020-02-11 14:25:00,73.43,73.46,73.39,73.46,6764.0,69.7479,69.7764,69.7099,69.7764,6764.0
2020-02-11 14:30:00,73.47,73.47,73.45,73.47,2640.0,69.7859,69.7859,69.7669,69.7859,2640.0
2020-02-11 14:35:00,73.47,73.47,73.46,73.47,1200.0,69.7859,69.7859,69.7764,69.7859,1200.0
2020-02-11 14:40:00,73.46,73.5,73.46,73.5,14828.0,69.7764,69.8144,69.7764,69.8144,14828.0
2020-02-11 14:45:00,73.47,73.49,73.46,73.49,4820.0,69.7859,69.8049,69.7764,69.8049,4820.0
2020-02-11 14:50:00,73.48,73.49,73.43,73.44,5932.0,69.7954,69.8049,69.7479,69.7574,5932.0
2020-02-11 14:55:00,73.45,73.45,73.33,73.37,4700.0,69.7669,69.7669,69.6529,69.6909,4700.0
2020-02-11 15:00:00,73.38,73.38,73.3,73.3,1600.0,69.7004,69.7004,69.6245,69.6245,1600.0
2020-02-11 15:05:00,73.32,73.39,73.32,73.35,4000.0,69.6434,69.7099,69.6434,69.6719,4000.0
2020-02-11 15:10:00,73.31,73.36,73.31,73.32,4000.0,69.634,69.6814,69.634,69.6434,4000.0
2020-02-11 15:15:00,73.35,73.38,73.32,73.33,5236.0,69.6719,69.7004,69.6434,69.6529,5236.0
2020-02-11 15:20:00,73.34,73.38,73.33,73.36,3600.0,69.6624,69.7004,69.6529,69.6814,3600.0
2020-02-11 15:25:00,73.39,73.42,73.39,73.39,6000.0,69.7099,69.7384,69.7099,69.7099,6000.0
2020-02-11 15:30:00,73.46,73.46,73.39,73.41,11864.0,69.7764,69.7764,69.7099,69.7289,11864.0
2020-02-11 15:35:00,73.42,73.44,73.41,73.42,7692.0,69.7384,69.7574,69.7289,69.7384,7692.0
2020-02-11 15:40:00,73.41,73.44,73.41,73.43,10972.0,69.7289,69.7574,69.7289,69.7479,10972.0
2020-02-11 15:45:00,73.43,73.44,73.38,73.38,12372.0,69.7479,69.7574,69.7004,69.7004,12372.0
2020-02-11 15:50:00,73.39,73.44,73.38,73.43,16800.0,69.7099,69.7574,69.7004,69.7479,16800.0
2020-02-11 15:55:00,73.42,73.44,73.28,73.38,61800.0,69.7384,69.7574,69.6055,69.7004,61800.0
2020-02-12 09:30:00,73.63,73.75,73.37,73.42,43172.0,69.9379,70.0519,69.6909,69.7384,43172.0
2020-02-12 09:35:00,73.54,73.55,73.31,73.38,3600.0,69.8524,69.8619,69.634,69.7004,3600.0
2020-02-12 09:40:00,73.45,73.45,73.35,73.35,9220.0,69.7669,69.7669,69.6719,69.6719,9220.0
2020-02-12 09:45:00,73.4,73.47,73.34,73.45,8736.0,69.7194,69.7859,69.6624,69.7669,8736.0
2020-02-12 09:50:00,73.45,73.47,73.39,73.46,12000.0,69.7669,69.7859,69.7099,69.7764,12000.0
2020-02-12 09:55:00,73.45,73.51,73.45,73.46,1200.0,69.7669,69.8239,69.7669,69.7764,1200.0
2020-02-12 10:00:00,73.58,73.61,73.54,73.54,3200.0,69.8904,69.9189,69.8524,69.8524,3200.0
2020-02-12 10:05:00,73.58,73.63,73.53,73.61,6400.0,69.8904,69.9379,69.8429,69.9189,6400.0
2020-02-12 10:10:00,73.6,73.68,73.53,73.68,13228.0,69.9094,69.9854,69.8429,69.9854,13228.0
2020-02-12 10:15:00,73.69,73.73,73.65,73.68,6400.0,69.9949,70.0329,69.9569,69.9854,6400.0
2020-02-12 10:20:00,73.74,73.92,73.74,73.92,12132.0,70.0424,70.2134,70.0424,70.2134,12132.0
2020-02-12 10:25:00,73.86,73.9,73.83,73.86,6588.0,70.1564,70.1944,70.1279,70.1564,6588.0
2020-02-12 10:30:00,73.88,73.9,73.75,73.75,4400.0,70.1754,70.1944,70.0519,70.0519,4400.0
2020-02-12 10:35:00,73.72,73.83,73.72,73.83,7600.0,70.0234,70.1279,70.0234,70.1279,7600.0
2020-02-12 10:40:00,73.84,73.85,73.82,73.84,2600.0,70.1374,70.1469,70.1184,70.1374,2600.0
2020-02-12 10:45:00,73.88,73.95,73.88,73.95,7444.0,70.1754,70.2419,70.1754,70.2419,7444.0
2020-02-12 10:50:00,73.85,73.85,73.84,73.84,1252.0,70.1469,70.1469,70.1374,70.1374,1252.0
2020-02-12 10:55:00,73.8,73.92,73.75,73.92,17600.0,70.0994,70.2134,70.0519,70.2134,17600.0
2020-02-12 11:00:00,73.86,73.95,73.86,73.94,2400.0,70.1564,70.2419,70.1564,70.2324,2400.0
2020-02-12 11:05:00,73.94,74.0,73.94,73.99,3812.0,70.2324,70.2894,70.2324,70.2799,3812.0
2020-02-12 11:10:00,73.99,74.0,73.95,74.0,2800.0,70.2799,70.2894,70.2419,70.2894,2800.0
2020-02-12 11:15:00,74.05,74.05,73.97,74.01,2400.0,70.3368,70.3368,70.2609,70.2989,2400.0
2020-02-12 11:20:00,74.07,74.1,74.06,74.1,2736.0,70.3558,70.3843,70.3463,70.3843,2736.0
2020-02-12 11:25:00,74.12,74.22,74.12,74.19,6400.0,70.4033,70.4983,70.4033,70.4698,6400.0
2020-02-12 11:30:00,74.23,74.23,74.17,74.21,6460.0,70.5078,70.5078,70.4508,70.4888,6460.0
2020-02-12 11:35:00,74.19,74.23,74.18,74.23,7184.0,70.4698,70.5078,70.4603,70.5078,7184.0
2020-02-12 11:40:00,74.25,74.25,74.11,74.14,13628.0,70.5268,70.5268,70.3938,70.4223,13628.0
2020-02-12 11:45:00,74.12,74.15,74.09,74.15,4720.0,70.4033,70.4318,70.3748,70.4318,4720.0
2020-02-12 11:50:00,74.17,74.24,74.17,74.2,7200.0,70.4508,70.5173,70.4508,70.4793,7200.0
2020-02-12 11:55:00,74.23,74.23,74.17,74.23,10868.0,70.5078,70.5078,70.4508,70.5078,10868.0
2020-02-12 12:00:00,74.23,74.23,74.18,74.23,9416.0,70.5078,70.5078,70.4603,70.5078,9416.0
2020-02-12 12:05:00,74.24,74.35,74.24,74.27,5600.0,70.5173,70.6218,70.5173,70.5458,5600.0
2020-02-12 12:10:00,74.23,74.24,74.22,74.24,7200.0,70.5078,70.5173,70.4983,70.5173,7200.0
2020-02-12 12:15:00,74.22,74.25,74.22,74.25,2800.0,70.4983,70.5268,70.4983,70.5268,2800.0
2020-02-12 12:20:00,74.22,74.26,74.2,74.21,5600.0,70.4983,70.5363,70.4793,70.4888,5600.0
2020-02-12 12:25:00,74.18,74.22,74.18,74.22,800.0,70.4603,70.4983,70.4603,70.4983,800.0
2020-02-12 12:30:00,74.21,74.34,74.21,74.34,7508.0,70.4888,70.6123,70.4888,70.6123,7508.0
2020-02-12 12:35:00,74.29,74.31,74.23,74.31,4780.0,70.5648,70.5838,70.5078,70.5838,4780.0
2020-02-12 12:40:00,74.3,74.3,74.27,74.3,2400.0,70.5743,70.5743,70.5458,70.5743,2400.0
2020-02-12 12:45:00,74.3,74.32,74.23,74.3,5600.0,70.5743,70.5933,70.5078,70.5743,5600.0
2020-02-12 12:50:00,74.29,74.31,74.22,74.24,6288.0,70.5648,70.5838,70.4983,70.5173,6288.0
2020-02-12 12:55:00,74.26,74.26,74.26,74.26,1600.0,70.5363,70.5363,70.5363,70.5363,1600.0
2020-02-12 13:00:00,74.29,74.31,74.24,74.27,12800.0,70.5648,70.5838,70.5173,70.5458,12800.0
2020-02-12 13:05:00,74.29,74.33,74.2,74.33,14228.0,70.5648,70.6028,70.4793,70.6028,14228.0
2020-02-12 13:10:00,74.33,74.42,74.3,74.39,14488.0,70.6028,70.6883,70.5743,70.6598,14488.0
2020-02-12 13:15:00,74.38,74.38,74.35,74.35,1200.0,70.6503,70.6503,70.6218,70.6218,1200.0
2020-02-12 13:20:00,74.34,74.36,74.31,74.33,12144.0,70.6123,70.6313,70.5838,70.6028,12144.0
2020-02-12 13:25:00,74.34,74.42,74.32,74.42,11452.0,70.6123,70.6883,70.5933,70.6883,11452.0
2020-02-12 13:30:00,74.42,74.44,74.39,74.44,4104.0,70.6883,70.7073,70.6598,70.7073,4104.0
2020-02-12 13:35:00,74.44,74.48,74.44,74.46,4000.0,70.7073,70.7453,70.7073,70.7263,4000.0
2020-02-12 13:40:00,74.45,74.45,74.39,74.4,7416.0,70.7168,70.7168,70.6598,70.6693,7416.0
2020-02-12 13:45:00,74.34,74.39,74.34,74.39,11048.0,70.6123,70.6598,70.6123,70.6598,11048.0
2020-02-12 13:50:00,74.39,74.39,74.33,74.39,13584.0,70.6598,70.6598,70.6028,70.6598,13584.0
2020-02-12 13:55:00,74.39,74.45,74.38,74.39,9900.0,70.6598,70.7168,70.6503,70.6598,9900.0
2020-02-12 14:00:00,74.3,74.36,74.3,74.36,2800.0,70.5743,70.6313,70.5743,70.6313,2800.0
2020-02-12 14:05:00,74.35,74.38,74.35,74.36,5164.0,70.6218,70.6503,70.6218,70.6313,5164.0
2020-02-12 14:10:00,74.36,74.44,74.36,74.44,34500.0,70.6313,70.7073,70.6313,70.7073,34500.0
2020-02-12 14:15:00,74.42,74.42,74.36,74.36,7264.0,70.6883,70.6883,70.6313,70.6313,7264.0
2020-02-12 14:20:00,74.35,74.41,74.35,74.37,11600.0,70.6218,70.6788,70.6218,70.6408,11600.0
2020-02-12 14:25:00,74.4,74.41,74.29,74.34,19600.0,70.6693,70.6788,70.5648,70.6123,19600.0
2020-02-12 14:30:00,74.3,74.35,74.28,74.34,21660.0,70.5743,70.6218,70.5553,70.6123,21660.0
2020-02-12 14:35:00,74.35,74.38,74.33,74.37,12000.0,70.6218,70.6503,70.6028,70.6408,12000.0
2020-02-12 14:40:00,74.36,74.4,74.36,74.38,8000.0,70.6313,70.6693,70.6313,70.6503,8000.0
2020-02-12 14:45:00,74.41,74.45,74.41,74.42,8400.0,70.6788,70.7168,70.6788,70.6883,8400.0
2020-02-12 14:50:00,74.45,74.45,74.36,74.36,3652.0,70.7168,70.7168,70.6313,70.6313,3652.0
2020-02-12 14:55:00,74.34,74.37,74.31,74.35,7008.0,70.6123,70.6408,70.5838,70.6218,7008.0
2020-02-12 15:00:00,74.31,74.37,74.29,74.31,63852.0,70.5838,70.6408,70.5648,70.5838,63852.0
2020-02-12 15:05:00,74.3,74.32,74.26,74.26,16320.0,70.5743,70.5933,70.5363,70.5363,16320.0
2020-02-12 15:10:00,74.27,74.28,74.21,74.22,25196.0,70.5458,70.5553,70.4888,70.4983,25196.0
2020-02-12 15:15:00,74.21,74.22,74.14,74.19,20000.0,70.4888,70.4983,70.4223,70.4698,20000.0
2020-02-12 15:20:00,74.23,74.26,74.23,74.25,19424.0,70.5078,70.5363,70.5078,70.5268,19424.0
2020-02-12 15:25:00,74.25,74.27,74.22,74.22,20244.0,70.5268,70.5458,70.4983,70.4983,20244.0
2020-02-12 15:30:00,74.2,74.26,74.17,74.25,36768.0,70.4793,70.5363,70.4508,70.5268,36768.0
2020-02-12 15:35:00,74.26,74.3,74.23,74.28,29804.0,70.5363,70.5743,70.5078,70.5553,29804.0
2020-02-12 15:40:00,74.3,74.32,74.25,74.3,24224.0,70.5743,70.5933,70.5268,70.5743,24224.0
2020-02-12 15:45:00,74.36,74.36,74.29,74.3,9980.0,70.6313,70.6313,70.5648,70.5743,9980.0
2020-02-12 15:50:00,74.33,74.35,74.25,74.32,30864.0,70.6028,70.6218,70.5268,70.5933,30864.0
2020-02-12 15:55:00,74.27,74.31,74.19,74.31,72660.0,70.5458,70.5838,70.4698,70.5838,72660.0
2020-02-13 09:30:00,73.83,74.46,73.83,74.11,29600.0,70.1279,70.7263,70.1279,70.3938,29600.0
2020-02-13 09:35:00,74.17,74.29,74.06,74.06,6816.0,70.4508,70.5648,70.3463,70.3463,6816.0
2020-02-13 09:40:00,74.19,74.2,74.18,74.18,4084.0,70.4698,70.4793,70.4603,70.4603,4084.0
2020-02-13 09:45:00,74.25,74.25,74.22,74.22,800.0,70.5268,70.5268,70.4983,70.4983,800.0
2020-02-13 09:50:00,74.21,74.42,74.21,74.39,4000.0,70.4888,70.6883,70.4888,70.6598,4000.0
2020-02-13 09:55:00,74.38,74.48,74.38,74.43,4692.0,70.6503,70.7453,70.6503,70.6978,4692.0
2020-02-13 10:00:00,74.37,74.37,74.16,74.16,51480.0,70.6408,70.6408,70.4413,70.4413,51480.0
2020-02-13 10:05:00,74.23,74.31,74.21,74.21,3200.0,70.5078,70.5838,70.4888,70.4888,3200.0
2020-02-13 10:10:00,74.31,74.32,74.21,74.27,5200.0,70.5838,70.5933,70.4888,70.5458,5200.0
2020-02-13 10:15:00,74.36,74.36,74.25,74.27,5656.0,70.6313,70.6313,70.5268,70.5458,5656.0
2020-02-13 10:20:00,74.23,74.33,74.23,74.33,6000.0,70.5078,70.6028,70.5078,70.6028,6000.0
2020-02-13 10:25:00,74.41,74.47,74.37,74.47,4800.0,70.6788,70.7358,70.6408,70.7358,4800.0
2020-02-13 10:30:00,74.49,74.51,74.41,74.51,3600.0,70.7548,70.7738,70.6788,70.7738,3600.0
2020-02-13 10:35:00,74.42,74.48,74.42,74.48,2800.0,70.6883,70.7453,70.6883,70.7453,2800.0
2020-02-13 10:40:00,74.5,74.5,74.43,74.43,17480.0,70.7643,70.7643,70.6978,70.6978,17480.0
2020-02-13 10:45:00,74.47,74.55,74.45,74.5,48652.0,70.7358,70.8118,70.7168,70.7643,48652.0
2020-02-13 10:50:00,74.5,74.5,74.39,74.39,5800.0,70.7643,70.7643,70.6598,70.6598,5800.0
2020-02-13 10:55:00,74.43,74.5,74.43,74.49,5600.0,70.6978,70.7643,70.6978,70.7548,5600.0
2020-02-13 11:00:00,74.56,74.58,74.56,74.56,3200.0,70.8213,70.8403,70.8213,70.8213,3200.0
2020-02-13 11:05:00,74.6,74.6,74.52,74.52,1200.0,70.8593,70.8593,70.7833,70.7833,1200.0
2020-02-13 11:10:00,74.52,74.53,74.5,74.5,8000.0,70.7833,70.7928,70.7643,70.7643,8000.0
2020-02-13 11:15:00,74.49,74.49,74.42,74.45,25640.0,70.7548,70.7548,70.6883,70.7168,25640.0
2020-02-13 11:20:00,74.46,74.52,74.45,74.5,43976.0,70.7263,70.7833,70.7168,70.7643,43976.0
2020-02-13 11:25:00,74.48,74.5,74.47,74.5,23596.0,70.7453,70.7643,70.7358,70.7643,23596.0
2020-02-13 11:30:00,74.51,74.57,74.51,74.57,3648.0,70.7738,70.8308,70.7738,70.8308,3648.0
2020-02-13 11:35:00,74.57,74.58,74.52,74.52,6652.0,70.8308,70.8403,70.7833,70.7833,6652.0
2020-02-13 11:40:00,74.54,74.54,74.47,74.5,2400.0,70.8023,70.8023,70.7358,70.7643,2400.0
2020-02-13 11:45:00,74.5,74.5,74.5,74.5,0.0,70.7643,70.7643,70.7643,70.7643,0.0
2020-02-13 11:50:00,74.5,74.5,74.5,74.5,0.0,70.7643,70.7643,70.7643,70.7643,0.0
2020-02-13 11:55:00,74.54,74.54,74.47,74.47,1200.0,70.8023,70.8023,70.7358,70.7358,1200.0
2020-02-13 12:00:00,74.45,74.54,74.45,74.52,8816.0,70.7168,70.8023,70.7168,70.7833,8816.0
2020-02-13 12:05:00,74.54,74.58,74.52,74.58,2800.0,70.8023,70.8403,70.7833,70.8403,2800.0
2020-02-13 12:10:00,74.56,74.56,74.54,74.54,1600.0,70.8213,70.8213,70.8023,70.8023,1600.0
2020-02-13 12:15:00,74.58,74.62,74.57,74.62,9200.0,70.8403,70.8783,70.8308,70.8783,9200.0
2020-02-13 12:20:00,74.61,74.69,74.61,74.69,3600.0,70.8688,70.9448,70.8688,70.9448,3600.0
2020-02-13 12:25:00,74.68,74.73,74.65,74.7,3600.0,70.9353,70.9827,70.9068,70.9543,3600.0
2020-02-13 12:30:00,74.72,74.76,74.72,74.74,3664.0,70.9732,71.0112,70.9732,70.9922,3664.0
2020-02-13 12:35:00,74.74,74.76,74.72,74.75,4448.0,70.9922,71.0112,70.9732,71.0017,4448.0
2020-02-13 12:40:00,74.77,74.77,74.7,74.7,2800.0,71.0207,71.0207,70.9543,70.9543,2800.0
2020-02-13 12:45:00,74.67,74.67,74.64,74.66,6704.0,70.9258,70.9258,70.8973,70.9163,6704.0
2020-02-13 12:50:00,74.72,74.77,74.72,74.77,4704.0,70.9732,71.0207,70.9732,71.0207,4704.0
2020-02-13 12:55:00,74.77,74.77,74.7,74.73,4400.0,71.0207,71.0207,70.9543,70.9827,4400.0
2020-02-13 13:00:00,74.73,74.73,74.69,74.69,2400.0,70.9827,70.9827,70.9448,70.9448,2400.0
2020-02-13 13:05:00,74.7,74.72,74.7,74.72,4400.0,70.9543,70.9732,70.9543,70.9732,4400.0
2020-02-13 13:10:00,74.72,74.79,74.71,74.72,14996.0,70.9732,71.0397,70.9637,70.9732,14996.0
2020-02-13 13:15:00,74.72,74.72,74.59,74.65,7600.0,70.9732,70.9732,70.8498,70.9068,7600.0
2020-02-13 13:20:00,74.68,74.68,74.59,74.65,4080.0,70.9353,70.9353,70.8498,70.9068,4080.0
2020-02-13 13:25:00,74.62,74.67,74.61,74.67,1600.0,70.8783,70.9258,70.8688,70.9258,1600.0
2020-02-13 13:30:00,74.67,74.67,74.59,74.64,27780.0,70.9258,70.9258,70.8498,70.8973,27780.0
2020-02-13 13:35:00,74.63,74.73,74.61,74.73,10480.0,70.8878,70.9827,70.8688,70.9827,10480.0
2020-02-13 13:40:00,74.74,74.82,74.74,74.82,5200.0,70.9922,71.0682,70.9922,71.0682,5200.0
2020-02-13 13:45:00,74.78,74.89,74.78,74.89,4800.0,71.0302,71.1347,71.0302,71.1347,4800.0
2020-02-13 13:50:00,74.88,74.88,74.84,74.85,6064.0,71.1252,71.1252,71.0872,71.0967,6064.0
2020-02-13 13:55:00,74.88,74.92,74.88,74.89,3600.0,71.1252,71.1632,71.1252,71.1347,3600.0
2020-02-13 14:00:00,74.92,74.95,74.92,74.94,4800.0,71.1632,71.1917,71.1632,71.1822,4800.0
2020-02-13 14:05:00,74.92,74.95,74.89,74.89,5260.0,71.1632,71.1917,71.1347,71.1347,5260.0
2020-02-13 14:10:00,74.92,74.96,74.92,74.96,5604.0,71.1632,71.2012,71.1632,71.2012,5604.0
2020-02-13 14:15:00,74.98,75.01,74.94,74.94,16848.0,71.2202,71.2487,71.1822,71.1822,16848.0
2020-02-13 14:20:00,74.96,75.0,74.94,75.0,5280.0,71.2012,71.2392,71.1822,71.2392,5280.0
2020-02-13 14:25:00,74.95,75.03,74.91,75.03,5996.0,71.1917,71.2677,71.1537,71.2677,5996.0
2020-02-13 14:30:00,75.0,75.0,74.94,74.94,5616.0,71.2392,71.2392,71.1822,71.1822,5616.0
2020-02-13 14:35:00,75.0,75.0,74.96,75.0,2400.0,71.2392,71.2392,71.2012,71.2392,2400.0
2020-02-13 14:40:00,74.97,74.97,74.93,74.93,1600.0,71.2107,71.2107,71.1727,71.1727,1600.0
2020-02-13 14:45:00,74.92,74.94,74.81,74.85,16800.0,71.1632,71.1822,71.0587,71.0967,16800.0
2020-02-13 14:50:00,74.86,74.89,74.79,74.79,55976.0,71.1062,71.1347,71.0397,71.0397,55976.0
2020-02-13 14:55:00,74.81,74.85,74.79,74.81,21048.0,71.0587,71.0967,71.0397,71.0587,21048.0
2020-02-13 15:00:00,74.74,74.85,74.74,74.79,9600.0,70.9922,71.0967,70.9922,71.0397,9600.0
2020-02-13 15:05:00,74.73,74.73,74.67,74.7,4400.0,70.9827,70.9827,70.9258,70.9543,4400.0
2020-02-13 15:10:00,74.73,74.73,74.61,74.64,4400.0,70.9827,70.9827,70.8688,70.8973,4400.0
2020-02-13 15:15:00,74.65,74.65,74.58,74.58,2948.0,70.9068,70.9068,70.8403,70.8403,2948.0
2020-02-13 15:20:00,74.59,74.6,74.53,74.53,9640.0,70.8498,70.8593,70.7928,70.7928,9640.0
2020-02-13 15:25:00,74.53,74.58,74.49,74.53,16852.0,70.7928,70.8403,70.7548,70.7928,16852.0
2020-02-13 15:30:00,74.51,74.55,74.49,74.53,19600.0,70.7738,70.8118,70.7548,70.7928,19600.0
2020-02-13 15:35:00,74.51,74.51,74.48,74.48,6400.0,70.7738,70.7738,70.7453,70.7453,6400.0
2020-02-13 15:40:00,74.48,74.48,74.4,74.4,6800.0,70.7453,70.7453,70.6693,70.6693,6800.0
2020-02-13 15:45:00,74.38,74.49,74.37,74.49,14820.0,70.6503,70.7548,70.6408,70.7548,14820.0
2020-02-13 15:50:00,74.53,74.57,74.49,74.56,16400.0,70.7928,70.8308,70.7548,70.8213,16400.0
2020-02-13 15:55:00,74.54,74.55,74.41,74.53,33828.0,70.8023,70.8118,70.6788,70.7928,33828.0
2020-02-14 09:30:00,74.68,75.11,74.34,75.11,19380.0,70.9353,71.3437,70.6123,71.3437,19380.0
2020-02-14 09:35:00,75.14,75.18,75.0,75.01,5468.0,71.3722,71.4102,71.2392,71.2487,5468.0
2020-02-14 09:40:00,75.05,75.05,74.89,74.97,13600.0,71.2867,71.2867,71.1347,71.2107,13600.0
2020-02-14 09:45:00,74.92,74.97,74.75,74.84,6212.0,71.1632,71.2107,71.0017,71.0872,6212.0
2020-02-14 09:50:00,74.84,74.84,74.82,74.82,800.0,71.0872,71.0872,71.0682,71.0682,800.0
2020-02-14 09:55:00,74.8,74.8,74.66,74.74,8936.0,71.0492,71.0492,70.9163,70.9922,8936.0
2020-02-14 10:00:00,74.88,74.88,74.72,74.82,9620.0,71.1252,71.1252,70.9732,71.0682,9620.0
2020-02-14 10:05:00,74.8,74.85,74.8,74.85,2564.0,71.0492,71.0967,71.0492,71.0967,2564.0
2020-02-14 10:10:00,74.8,74.81,74.79,74.8,2160.0,71.0492,71.0587,71.0397,71.0492,2160.0
2020-02-14 10:15:00,74.88,74.89,74.76,74.89,4448.0,71.1252,71.1347,71.0112,71.1347,4448.0
2020-02-14 10:20:00,74.87,74.87,74.87,74.87,800.0,71.1157,71.1157,71.1157,71.1157,800.0
2020-02-14 10:25:00,74.79,74.96,74.77,74.96,7344.0,71.0397,71.2012,71.0207,71.2012,7344.0
2020-02-14 10:30:00,74.89,74.97,74.89,74.97,4800.0,71.1347,71.2107,71.1347,71.2107,4800.0
2020-02-14 10:35:00,74.97,74.97,74.82,74.82,6004.0,71.2107,71.2107,71.0682,71.0682,6004.0
2020-02-14 10:40:00,74.78,74.87,74.78,74.87,3520.0,71.0302,71.1157,71.0302,71.1157,3520.0
2020-02-14 10:45:00,74.82,74.83,74.82,74.83,2000.0,71.0682,71.0777,71.0682,71.0777,2000.0
2020-02-14 10:50:00,74.95,74.95,74.95,74.95,400.0,71.1917,71.1917,71.1917,71.1917,400.0
2020-02-14 10:55:00,74.92,74.92,74.86,74.86,3600.0,71.1632,71.1632,71.1062,71.1062,3600.0
2020-02-14 11:00:00,74.9,74.94,74.85,74.85,12600.0,71.1442,71.1822,71.0967,71.0967,12600.0
2020-02-14 11:05:00,74.92,74.99,74.92,74.99,2768.0,71.1632,71.2297,71.1632,71.2297,2768.0
2020-02-14 11:10:00,74.99,75.0,74.95,74.99,5748.0,71.2297,71.2392,71.1917,71.2297,5748.0
2020-02-14 11:15:00,74.99,75.03,74.99,75.02,3200.0,71.2297,71.2677,71.2297,71.2582,3200.0
2020-02-14 11:20:00,74.98,75.12,74.98,75.12,9208.0,71.2202,71.3532,71.2202,71.3532,9208.0
2020-02-14 11:25:00,75.12,75.13,75.05,75.09,9200.0,71.3532,71.3627,71.2867,71.3247,9200.0
2020-02-14 11:30:00,75.11,75.12,75.08,75.11,6400.0,71.3437,71.3532,71.3152,71.3437,6400.0
2020-02-14 11:35:00,75.18,75.18,75.18,75.18,712.0,71.4102,71.4102,71.4102,71.4102,712.0
2020-02-14 11:40:00,75.17,75.17,75.07,75.12,7200.0,71.4007,71.4007,71.3057,71.3532,7200.0
2020-02-14 11:45:00,75.14,75.14,75.14,75.14,400.0,71.3722,71.3722,71.3722,71.3722,400.0
2020-02-14 11:50:00,75.07,75.07,75.07,75.07,400.0,71.3057,71.3057,71.3057,71.3057,400.0
2020-02-14 11:55:00,75.09,75.09,75.09,75.09,1200.0,71.3247,71.3247,71.3247,71.3247,1200.0
2020-02-14 12:00:00,75.09,75.09,75.09,75.09,0.0,71.3247,71.3247,71.3247,71.3247,0.0
2020-02-14 12:05:00,75.08,75.09,75.05,75.07,2000.0,71.3152,71.3247,71.2867,71.3057,2000.0
2020-02-14 12:10:00,75.06,75.12,75.06,75.12,4000.0,71.2962,71.3532,71.2962,71.3532,4000.0
2020-02-14 12:15:00,75.17,75.26,75.17,75.24,3600.0,71.4007,71.4862,71.4007,71.4672,3600.0
2020-02-14 12:20:00,75.21,75.23,75.17,75.22,2800.0,71.4387,71.4577,71.4007,71.4482,2800.0
2020-02-14 12:25:00,75.22,75.23,75.2,75.23,2400.0,71.4482,71.4577,71.4292,71.4577,2400.0
2020-02-14 12:30:00,75.21,75.26,75.17,75.26,4760.0,71.4387,71.4862,71.4007,71.4862,4760.0
2020-02-14 12:35:00,75.26,75.28,75.23,75.28,2800.0,71.4862,71.5052,71.4577,71.5052,2800.0
2020-02-14 12:40:00,75.28,75.28,75.23,75.23,2300.0,71.5052,71.5052,71.4577,71.4577,2300.0
2020-02-14 12:45:00,75.2,75.29,75.19,75.2,4800.0,71.4292,71.5147,71.4197,71.4292,4800.0
2020-02-14 12:50:00,75.2,75.2,75.2,75.2,0.0,71.4292,71.4292,71.4292,71.4292,0.0
2020-02-14 12:55:00,75.17,75.18,75.13,75.17,5980.0,71.4007,71.4102,71.3627,71.4007,5980.0
2020-02-14 13:00:00,75.17,75.21,75.17,75.2,1600.0,71.4007,71.4387,71.4007,71.4292,1600.0
2020-02-14 13:05:00,75.18,75.19,75.18,75.19,800.0,71.4102,71.4197,71.4102,71.4197,800.0
2020-02-14 13:10:00,75.14,75.17,75.14,75.17,2400.0,71.3722,71.4007,71.3722,71.4007,2400.0
2020-02-14 13:15:00,75.11,75.16,75.07,75.07,15260.0,71.3437,71.3912,71.3057,71.3057,15260.0
2020-02-14 13:20:00,75.04,75.04,75.03,75.03,2000.0,71.2772,71.2772,71.2677,71.2677,2000.0
2020-02-14 13:25:00,75.04,75.1,75.04,75.1,4236.0,71.2772,71.3342,71.2772,71.3342,4236.0
2020-02-14 13:30:00,75.04,75.07,75.04,75.07,2000.0,71.2772,71.3057,71.2772,71.3057,2000.0
2020-02-14 13:35:00,75.11,75.23,75.09,75.23,3772.0,71.3437,71.4577,71.3247,71.4577,3772.0
2020-02-14 13:40:00,75.16,75.2,75.16,75.2,1600.0,71.3912,71.4292,71.3912,71.4292,1600.0
2020-02-14 13:45:00,75.18,75.18,75.12,75.13,6988.0,71.4102,71.4102,71.3532,71.3627,6988.0
2020-02-14 13:50:00,75.15,75.18,75.06,75.06,4800.0,71.3817,71.4102,71.2962,71.2962,4800.0
2020-02-14 13:55:00,75.05,75.13,75.04,75.08,9216.0,71.2867,71.3627,71.2772,71.3152,9216.0
2020-02-14 14:00:00,75.15,75.16,75.15,75.16,2000.0,71.3817,71.3912,71.3817,71.3912,2000.0
2020-02-14 14:05:00,75.15,75.23,75.15,75.22,5732.0,71.3817,71.4577,71.3817,71.4482,5732.0
2020-02-14 14:10:00,75.14,75.14,75.11,75.11,800.0,71.3722,71.3722,71.3437,71.3437,800.0
2020-02-14 14:15:00,75.15,75.15,74.96,75.07,6000.0,71.3817,71.3817,71.2012,71.3057,6000.0
2020-02-14 14:20:00,74.98,75.08,74.98,75.08,800.0,71.2202,71.3152,71.2202,71.3152,800.0
2020-02-14 14:25:00,75.06,75.16,75.06,75.16,3600.0,71.2962,71.3912,71.2962,71.3912,3600.0
2020-02-14 14:30:00,75.15,75.2,75.1,75.2,2800.0,71.3817,71.4292,71.3342,71.4292,2800.0
2020-02-14 14:35:00,75.14,75.17,75.14,75.17,1344.0,71.3722,71.4007,71.3722,71.4007,1344.0
2020-02-14 14:40:00,75.13,75.15,75.13,75.14,2708.0,71.3627,71.3817,71.3627,71.3722,2708.0
2020-02-14 14:45:00,75.1,75.11,75.03,75.11,5600.0,71.3342,71.3437,71.2677,71.3437,5600.0
2020-02-14 14:50:00,75.06,75.08,75.0,75.0,3740.0,71.2962,71.3152,71.2392,71.2392,3740.0
2020-02-14 14:55:00,75.04,75.04,74.95,74.95,800.0,71.2772,71.2772,71.1917,71.1917,800.0
2020-02-14 15:00:00,74.94,75.05,74.92,75.05,3996.0,71.1822,71.2867,71.1632,71.2867,3996.0
2020-02-14 15:05:00,75.01,75.06,75.01,75.02,1820.0,71.2487,71.2962,71.2487,71.2582,1820.0
2020-02-14 15:10:00,75.0,75.04,74.91,74.96,8316.0,71.2392,71.2772,71.1537,71.2012,8316.0
2020-02-14 15:15:00,74.9,74.91,74.9,74.91,1600.0,71.1442,71.1537,71.1442,71.1537,1600.0
2020-02-14 15:20:00,74.91,75.0,74.91,74.96,3200.0,71.1537,71.2392,71.1537,71.2012,3200.0
2020-02-14 15:25:00,74.98,74.98,74.89,74.97,3600.0,71.2202,71.2202,71.1347,71.2107,3600.0
2020-02-14 15:30:00,75.03,75.05,74.97,75.02,6400.0,71.2677,71.2867,71.2107,71.2582,6400.0
2020-02-14 15:35:00,75.04,75.11,75.04,75.08,2800.0,71.2772,71.3437,71.2772,71.3152,2800.0
2020-02-14 15:40:00,75.11,75.11,75.04,75.11,2800.0,71.3437,71.3437,71.2772,71.3437,2800.0
2020-02-14 15:45:00,75.09,75.13,75.04,75.07,7600.0,71.3247,71.3627,71.2772,71.3057,7600.0
2020-02-14 15:50:00,75.1,75.3,75.07,75.27,21600.0,71.3342,71.5242,71.3057,71.4957,21600.0
2020-02-14 15:55:00,75.27,75.31,75.18,75.28,46092.0,71.4957,71.5337,71.4102,71.5052,46092.0
2020-02-18 09:30:00,75.23,75.29,74.97,74.97,36440.0,71.4577,71.5147,71.2107,71.2107,36440.0
2020-02-18 09:35:00,74.89,74.97,74.71,74.87,2800.0,71.1347,71.2107,70.9637,71.1157,2800.0
2020-02-18 09:40:00,74.77,75.22,74.77,75.21,12792.0,71.0207,71.4482,71.0207,71.4387,12792.0
2020-02-18 09:45:00,75.17,75.24,75.1,75.18,4400.0,71.4007,71.4672,71.3342,71.4102,4400.0
2020-02-18 09:50:00,75.13,75.15,75.08,75.12,3600.0,71.3627,71.3817,71.3152,71.3532,3600.0
2020-02-18 09:55:00,75.25,75.48,75.25,75.48,4000.0,71.4767,71.6951,71.4767,71.6951,4000.0
2020-02-18 10:00:00,75.36,75.37,75.21,75.21,6192.0,71.5812,71.5907,71.4387,71.4387,6192.0
2020-02-18 10:05:00,75.15,75.21,75.13,75.14,8800.0,71.3817,71.4387,71.3627,71.3722,8800.0
2020-02-18 10:10:00,75.28,75.38,75.28,75.38,2800.0,71.5052,71.6002,71.5052,71.6002,2800.0
2020-02-18 10:15:00,75.32,75.39,75.27,75.38,6172.0,71.5432,71.6097,71.4957,71.6002,6172.0
2020-02-18 10:20:00,75.42,75.42,75.27,75.27,12748.0,71.6381,71.6381,71.4957,71.4957,12748.0
2020-02-18 10:25:00,75.34,75.34,75.14,75.26,7232.0,71.5622,71.5622,71.3722,71.4862,7232.0
2020-02-18 10:30:00,75.17,75.27,75.17,75.27,6000.0,71.4007,71.4957,71.4007,71.4957,6000.0
2020-02-18 10:35:00,75.3,75.33,75.2,75.33,9400.0,71.5242,71.5527,71.4292,71.5527,9400.0
2020-02-18 10:40:00,75.37,75.37,75.2,75.36,2680.0,71.5907,71.5907,71.4292,71.5812,2680.0
2020-02-18 10:45:00,75.38,75.46,75.36,75.46,1600.0,71.6002,71.6761,71.5812,71.6761,1600.0
2020-02-18 10:50:00,75.5,75.57,75.45,75.45,14700.0,71.7141,71.7806,71.6666,71.6666,14700.0
2020-02-18 10:55:00,75.44,75.51,75.37,75.51,2868.0,71.6571,71.7236,71.5907,71.7236,2868.0
2020-02-18 11:00:00,75.45,75.45,75.33,75.38,8364.0,71.6666,71.6666,71.5527,71.6002,8364.0
2020-02-18 11:05:00,75.31,75.31,75.29,75.31,1200.0,71.5337,71.5337,71.5147,71.5337,1200.0
2020-02-18 11:10:00,75.26,75.26,75.26,75.26,800.0,71.4862,71.4862,71.4862,71.4862,800.0
2020-02-18 11:15:00,75.29,75.29,75.24,75.24,800.0,71.5147,71.5147,71.4672,71.4672,800.0
2020-02-18 11:20:00,75.31,75.37,75.29,75.35,2704.0,71.5337,71.5907,71.5147,71.5717,2704.0
2020-02-18 11:25:00,75.29,75.36,75.29,75.34,4108.0,71.5147,71.5812,71.5147,71.5622,4108.0
2020-02-18 11:30:00,75.36,75.48,75.36,75.48,8800.0,71.5812,71.6951,71.5812,71.6951,8800.0
2020-02-18 11:35:00,75.54,75.56,75.45,75.45,2000.0,71.7521,71.7711,71.6666,71.6666,2000.0
2020-02-18 11:40:00,75.5,75.5,75.35,75.35,16032.0,71.7141,71.7141,71.5717,71.5717,16032.0
2020-02-18 11:45:00,75.34,75.39,75.32,75.32,4800.0,71.5622,71.6097,71.5432,71.5432,4800.0
2020-02-18 11:50:00,75.36,75.42,75.34,75.41,3200.0,71.5812,71.6381,71.5622,71.6286,3200.0
2020-02-18 11:55:00,75.41,75.42,75.31,75.31,6752.0,71.6286,71.6381,71.5337,71.5337,6752.0
2020-02-18 12:00:00,75.29,75.36,75.29,75.32,5028.0,71.5147,71.5812,71.5147,71.5432,5028.0
2020-02-18 12:05:00,75.35,75.42,75.31,75.4,9188.0,71.5717,71.6381,71.5337,71.6192,9188.0
2020-02-18 12:10:00,75.4,75.4,75.34,75.35,12400.0,71.6192,71.6192,71.5622,71.5717,12400.0
2020-02-18 12:15:00,75.38,75.38,75.32,75.33,4000.0,71.6002,71.6002,71.5432,71.5527,4000.0
2020-02-18 12:20:00,75.29,75.38,75.27,75.31,10892.0,71.5147,71.6002,71.4957,71.5337,10892.0
2020-02-18 12:25:00,75.31,75.34,75.26,75.28,66000.0,71.5337,71.5622,71.4862,71.5052,66000.0
2020-02-18 12:30:00,75.34,75.42,75.31,75.42,3644.0,71.5622,71.6381,71.5337,71.6381,3644.0
2020-02-18 12:35:00,75.41,75.48,75.4,75.42,6512.0,71.6286,71.6951,71.6192,71.6381,6512.0
2020-02-18 12:40:00,75.5,75.51,75.46,75.46,1600.0,71.7141,71.7236,71.6761,71.6761,1600.0
2020-02-18 12:45:00,75.41,75.43,75.38,75.43,6400.0,71.6286,71.6476,71.6002,71.6476,6400.0
2020-02-18 12:50:00,75.43,75.45,75.43,75.45,4376.0,71.6476,71.6666,71.6476,71.6666,4376.0
2020-02-18 12:55:00,75.44,75.44,75.35,75.35,5268.0,71.6571,71.6571,71.5717,71.5717,5268.0
2020-02-18 13:00:00,75.38,75.42,75.38,75.42,4284.0,71.6002,71.6381,71.6002,71.6381,4284.0
2020-02-18 13:05:00,75.44,75.47,75.44,75.46,2400.0,71.6571,71.6856,71.6571,71.6761,2400.0
2020-02-18 13:10:00,75.44,75.53,75.44,75.5,8800.0,71.6571,71.7426,71.6571,71.7141,8800.0
2020-02-18 13:15:00,75.48,75.51,75.46,75.51,10400.0,71.6951,71.7236,71.6761,71.7236,10400.0
2020-02-18 13:20:00,75.51,75.52,75.46,75.51,5156.0,71.7236,71.7331,71.6761,71.7236,5156.0
2020-02-18 13:25:00,75.51,75.51,75.46,75.46,1820.0,71.7236,71.7236,71.6761,71.6761,1820.0
2020-02-18 13:30:00,75.45,75.48,75.45,75.48,1600.0,71.6666,71.6951,71.6666,71.6951,1600.0
2020-02-18 13:35:00,75.46,75.5,75.45,75.47,5200.0,71.6761,71.7141,71.6666,71.6856,5200.0
2020-02-18 13:40:00,75.5,75.5,75.45,75.45,6800.0,71.7141,71.7141,71.6666,71.6666,6800.0
2020-02-18 13:45:00,75.47,75.49,75.45,75.49,1600.0,71.6856,71.7046,71.6666,71.7046,1600.0
2020-02-18 13:50:00,75.51,75.51,75.42,75.42,4132.0,71.7236,71.7236,71.6381,71.6381,4132.0
2020-02-18 13:55:00,75.48,75.48,75.45,75.48,2128.0,71.6951,71.6951,71.6666,71.6951,2128.0
2020-02-18 14:00:00,75.44,75.45,75.39,75.45,3332.0,71.6571,71.6666,71.6097,71.6666,3332.0
2020-02-18 14:05:00,75.47,75.48,75.41,75.42,6912.0,71.6856,71.6951,71.6286,71.6381,6912.0
2020-02-18 14:10:00,75.39,75.39,75.32,75.34,4400.0,71.6097,71.6097,71.5432,71.5622,4400.0
2020-02-18 14:15:00,75.35,75.42,75.35,75.42,9788.0,71.5717,71.6381,71.5717,71.6381,9788.0
2020-02-18 14:20:00,75.49,75.57,75.46,75.57,8784.0,71.7046,71.7806,71.6761,71.7806,8784.0
2020-02-18 14:25:00,75.57,75.61,75.56,75.58,13072.0,71.7806,71.8186,71.7711,71.7901,13072.0
2020-02-18 14:30:00,75.55,75.56,75.51,75.51,4180.0,71.7616,71.7711,71.7236,71.7236,4180.0
2020-02-18 14:35:00,75.53,75.59,75.53,75.55,8360.0,71.7426,71.7996,71.7426,71.7616,8360.0
2020-02-18 14:40:00,75.54,75.6,75.52,75.58,2400.0,71.7521,71.8091,71.7331,71.7901,2400.0
2020-02-18 14:45:00,75.54,75.58,75.49,75.49,15096.0,71.7521,71.7901,71.7046,71.7046,15096.0
2020-02-18 14:50:00,75.52,75.58,75.52,75.58,5624.0,71.7331,71.7901,71.7331,71.7901,5624.0
2020-02-18 14:55:00,75.58,75.61,75.56,75.59,8952.0,71.7901,71.8186,71.7711,71.7996,8952.0
2020-02-18 15:00:00,75.59,75.63,75.55,75.56,5344.0,71.7996,71.8376,71.7616,71.7711,5344.0
2020-02-18 15:05:00,75.61,75.63,75.55,75.56,6848.0,71.8186,71.8376,71.7616,71.7711,6848.0
2020-02-18 15:10:00,75.53,75.57,75.53,75.53,4000.0,71.7426,71.7806,71.7426,71.7426,4000.0
2020-02-18 15:15:00,75.53,75.58,75.53,75.55,13364.0,71.7426,71.7901,71.7426,71.7616,13364.0
2020-02-18 15:20:00,75.53,75.63,75.5,75.6,12284.0,71.7426,71.8376,71.7141,71.8091,12284.0
2020-02-18 15:25:00,75.61,75.61,75.55,75.58,3600.0,71.8186,71.8186,71.7616,71.7901,3600.0
2020-02-18 15:30:00,75.56,75.6,75.54,75.58,10556.0,71.7711,71.8091,71.7521,71.7901,10556.0
2020-02-18 15:35:00,75.6,75.61,75.54,75.6,6332.0,71.8091,71.8186,71.7521,71.8091,6332.0
2020-02-18 15:40:00,75.6,75.6,75.56,75.6,9004.0,71.8091,71.8091,71.7711,71.8091,9004.0
2020-02-18 15:45:00,75.58,75.58,75.49,75.49,7304.0,71.7901,71.7901,71.7046,71.7046,7304.0
2020-02-18 15:50:00,75.48,75.64,75.48,75.64,20412.0,71.6951,71.8471,71.6951,71.8471,20412.0
2020-02-18 15:55:00,75.61,75.67,75.6,75.65,58532.0,71.8186,71.8756,71.8091,71.8566,58532.0
2020-02-19 09:30:00,75.95,75.95,75.68,75.79,22136.0,72.1416,72.1416,71.8851,71.9896,22136.0
2020-02-19 09:35:00,75.79,75.9,75.79,75.89,2352.0,71.9896,72.0941,71.9896,72.0846,2352.0
2020-02-19 09:40:00,75.95,75.95,75.86,75.92,2000.0,72.1416,72.1416,72.0561,72.1131,2000.0
2020-02-19 09:45:00,75.94,76.1,75.94,76.07,11576.0,72.1321,72.284,72.1321,72.2556,11576.0
2020-02-19 09:50:00,76.2,76.2,76.18,76.2,9984.0,72.379,72.379,72.36,72.379,9984.0
2020-02-19 09:55:00,76.06,76.06,75.91,75.97,29228.0,72.2461,72.2461,72.1036,72.1606,29228.0
2020-02-19 10:00:00,75.93,75.95,75.89,75.91,4000.0,72.1226,72.1416,72.0846,72.1036,4000.0
2020-02-19 10:05:00,75.92,76.02,75.92,75.96,4556.0,72.1131,72.2081,72.1131,72.1511,4556.0
2020-02-19 10:10:00,75.96,76.03,75.96,76.03,800.0,72.1511,72.2176,72.1511,72.2176,800.0
2020-02-19 10:15:00,76.0,76.14,75.94,76.13,5200.0,72.1891,72.322,72.1321,72.3125,5200.0
2020-02-19 10:20:00,76.12,76.15,76.09,76.15,2000.0,72.303,72.3315,72.2746,72.3315,2000.0
2020-02-19 10:25:00,76.09,76.11,76.09,76.1,1600.0,72.2746,72.2935,72.2746,72.284,1600.0
2020-02-19 10:30:00,76.13,76.17,76.13,76.17,800.0,72.3125,72.3505,72.3125,72.3505,800.0
2020-02-19 10:35:00,76.17,76.17,76.13,76.17,4800.0,72.3505,72.3505,72.3125,72.3505,4800.0
2020-02-19 10:40:00,76.17,76.17,76.17,76.17,800.0,72.3505,72.3505,72.3505,72.3505,800.0
2020-02-19 10:45:00,76.17,76.2,76.14,76.14,2400.0,72.3505,72.379,72.322,72.322,2400.0
2020-02-19 10:50:00,76.16,76.16,76.09,76.09,6028.0,72.341,72.341,72.2746,72.2746,6028.0
2020-02-19 10:55:00,76.04,76.08,76.01,76.01,4000.0,72.2271,72.2651,72.1986,72.1986,4000.0
2020-02-19 11:00:00,76.02,76.02,76.02,76.02,400.0,72.2081,72.2081,72.2081,72.2081,400.0
2020-02-19 11:05:00,76.06,76.13,76.05,76.05,7600.0,72.2461,72.3125,72.2366,72.2366,7600.0
2020-02-19 11:10:00,76.07,76.07,76.05,76.05,5160.0,72.2556,72.2556,72.2366,72.2366,5160.0
2020-02-19 11:15:00,76.06,76.1,76.06,76.06,6792.0,72.2461,72.284,72.2461,72.2461,6792.0
2020-02-19 11:20:00,76.05,76.08,76.05,76.06,4400.0,72.2366,72.2651,72.2366,72.2461,4400.0
2020-02-19 11:25:00,76.05,76.07,75.99,75.99,11180.0,72.2366,72.2556,72.1796,72.1796,11180.0
2020-02-19 11:30:00,75.99,76.05,75.96,76.04,14400.0,72.1796,72.2366,72.1511,72.2271,14400.0
2020-02-19 11:35:00,76.07,76.07,76.04,76.04,800.0,72.2556,72.2556,72.2271,72.2271,800.0
2020-02-19 11:40:00,76.0,76.01,75.95,75.95,1600.0,72.1891,72.1986,72.1416,72.1416,1600.0
2020-02-19 11:45:00,75.96,75.97,75.92,75.92,3212.0,72.1511,72.1606,72.1131,72.1131,3212.0
2020-02-19 11:50:00,75.95,75.97,75.95,75.97,1600.0,72.1416,72.1606,72.1416,72.1606,1600.0
2020-02-19 11:55:00,75.96,75.96,75.94,75.94,3264.0,72.1511,72.1511,72.1321,72.1321,3264.0
2020-02-19 12:00:00,75.95,75.95,75.92,75.94,2460.0,72.1416,72.1416,72.1131,72.1321,2460.0
2020-02-19 12:05:00,75.94,76.0,75.94,76.0,6980.0,72.1321,72.1891,72.1321,72.1891,6980.0
2020-02-19 12:10:00,76.01,76.07,76.01,76.02,5408.0,72.1986,72.2556,72.1986,72.2081,5408.0
2020-02-19 12:15:00,76.03,76.07,76.03,76.05,6332.0,72.2176,72.2556,72.2176,72.2366,6332.0
2020-02-19 12:20:00,76.05,76.05,76.05,76.05,0.0,72.2366,72.2366,72.2366,72.2366,0.0
2020-02-19 12:25:00,76.04,76.11,76.04,76.08,12944.0,72.2271,72.2935,72.2271,72.2651,12944.0
2020-02-19 12:30:00,76.11,76.12,76.1,76.11,4800.0,72.2935,72.303,72.284,72.2935,4800.0
2020-02-19 12:35:00,76.13,76.13,76.1,76.1,2040.0,72.3125,72.3125,72.284,72.284,2040.0
2020-02-19 12:40:00,76.1,76.1,76.04,76.04,4800.0,72.284,72.284,72.2271,72.2271,4800.0
2020-02-19 12:45:00,76.07,76.1,76.07,76.09,2800.0,72.2556,72.284,72.2556,72.2746,2800.0
2020-02-19 12:50:00,76.09,76.1,76.06,76.08,5800.0,72.2746,72.284,72.2461,72.2651,5800.0
2020-02-19 12:55:00,76.04,76.04,75.96,75.96,18800.0,72.2271,72.2271,72.1511,72.1511,18800.0
2020-02-19 13:00:00,75.98,76.04,75.96,76.04,9600.0,72.1701,72.2271,72.1511,72.2271,9600.0
2020-02-19 13:05:00,76.02,76.04,76.02,76.04,1600.0,72.2081,72.2271,72.2081,72.2271,1600.0
2020-02-19 13:10:00,76.0,76.02,75.96,75.96,5384.0,72.1891,72.2081,72.1511,72.1511,5384.0
2020-02-19 13:15:00,75.95,75.98,75.94,75.98,6000.0,72.1416,72.1701,72.1321,72.1701,6000.0
2020-02-19 13:20:00,75.97,75.97,75.95,75.97,4316.0,72.1606,72.1606,72.1416,72.1606,4316.0
2020-02-19 13:25:00,75.97,75.97,75.97,75.97,4004.0,72.1606,72.1606,72.1606,72.1606,4004.0
2020-02-19 13:30:00,75.99,76.03,75.98,76.01,32428.0,72.1796,72.2176,72.1701,72.1986,32428.0
2020-02-19 13:35:00,76.01,76.01,75.95,75.95,32308.0,72.1986,72.1986,72.1416,72.1416,32308.0
2020-02-19 13:40:00,75.93,75.97,75.93,75.97,8656.0,72.1226,72.1606,72.1226,72.1606,8656.0
2020-02-19 13:45:00,75.98,75.98,75.95,75.96,11632.0,72.1701,72.1701,72.1416,72.1511,11632.0
2020-02-19 13:50:00,75.97,76.03,75.96,76.03,22544.0,72.1606,72.2176,72.1511,72.2176,22544.0
2020-02-19 13:55:00,75.99,75.99,75.94,75.94,2800.0,72.1796,72.1796,72.1321,72.1321,2800.0
2020-02-19 14:00:00,75.95,76.03,75.94,76.03,25536.0,72.1416,72.2176,72.1321,72.2176,25536.0
2020-02-19 14:05:00,76.04,76.12,76.04,76.11,4160.0,72.2271,72.303,72.2271,72.2935,4160.0
2020-02-19 14:10:00,76.11,76.13,76.1,76.11,3600.0,72.2935,72.3125,72.284,72.2935,3600.0
2020-02-19 14:15:00,76.11,76.12,76.08,76.09,2828.0,72.2935,72.303,72.2651,72.2746,2828.0
2020-02-19 14:20:00,76.01,76.06,76.01,76.06,2428.0,72.1986,72.2461,72.1986,72.2461,2428.0
2020-02-19 14:25:00,76.05,76.06,76.03,76.06,2912.0,72.2366,72.2461,72.2176,72.2461,2912.0
2020-02-19 14:30:00,76.06,76.06,76.02,76.06,19248.0,72.2461,72.2461,72.2081,72.2461,19248.0
2020-02-19 14:35:00,76.08,76.11,76.08,76.09,2400.0,72.2651,72.2935,72.2651,72.2746,2400.0
2020-02-19 14:40:00,76.1,76.12,76.05,76.12,14260.0,72.284,72.303,72.2366,72.303,14260.0
2020-02-19 14:45:00,76.16,76.2,76.14,76.14,7924.0,72.341,72.379,72.322,72.322,7924.0
2020-02-19 14:50:00,76.1,76.12,76.08,76.08,2800.0,72.284,72.303,72.2651,72.2651,2800.0
2020-02-19 14:55:00,76.07,76.09,76.07,76.09,1600.0,72.2556,72.2746,72.2556,72.2746,1600.0
2020-02-19 15:00:00,76.1,76.11,76.07,76.11,3336.0,72.284,72.2935,72.2556,72.2935,3336.0
2020-02-19 15:05:00,76.1,76.1,76.1,76.1,2000.0,72.284,72.284,72.284,72.284,2000.0
2020-02-19 15:10:00,76.1,76.15,76.08,76.11,6012.0,72.284,72.3315,72.2651,72.2935,6012.0
2020-02-19 15:15:00,76.11,76.14,76.11,76.14,3600.0,72.2935,72.322,72.2935,72.322,3600.0
2020-02-19 15:20:00,76.14,76.16,76.13,76.16,2800.0,72.322,72.341,72.3125,72.341,2800.0
2020-02-19 15:25:00,76.14,76.15,76.13,76.13,4800.0,72.322,72.3315,72.3125,72.3125,4800.0
2020-02-19 15:30:00,76.15,76.16,76.11,76.11,3620.0,72.3315,72.341,72.2935,72.2935,3620.0
2020-02-19 15:35:00,76.1,76.12,76.1,76.1,5724.0,72.284,72.303,72.284,72.284,5724.0
2020-02-19 15:40:00,76.1,76.13,76.09,76.11,6800.0,72.284,72.3125,72.2746,72.2935,6800.0
2020-02-19 15:45:00,76.11,76.11,76.07,76.09,16400.0,72.2935,72.2935,72.2556,72.2746,16400.0
2020-02-19 15:50:00,76.07,76.07,75.95,76.06,25812.0,72.2556,72.2556,72.1416,72.2461,25812.0
2020-02-19 15:55:00,76.07,76.15,76.06,76.07,77608.0,72.2556,72.3315,72.2461,72.2556,77608.0
2020-02-20 09:30:00,75.63,76.14,75.63,75.92,20256.0,71.8376,72.322,71.8376,72.1131,20256.0
2020-02-20 09:35:00,75.94,76.02,75.86,76.02,4024.0,72.1321,72.2081,72.0561,72.2081,4024.0
2020-02-20 09:40:00,75.99,75.99,75.9,75.9,6632.0,72.1796,72.1796,72.0941,72.0941,6632.0
2020-02-20 09:45:00,75.83,75.83,75.66,75.68,4072.0,72.0276,72.0276,71.8661,71.8851,4072.0
2020-02-20 09:50:00,75.76,75.89,75.72,75.8,7200.0,71.9611,72.0846,71.9231,71.9991,7200.0
2020-02-20 09:55:00,75.75,75.75,75.57,75.61,18000.0,71.9516,71.9516,71.7806,71.8186,18000.0
2020-02-20 10:00:00,75.65,75.73,75.57,75.67,10604.0,71.8566,71.9326,71.7806,71.8756,10604.0
2020-02-20 10:05:00,75.67,75.72,75.54,75.57,27500.0,71.8756,71.9231,71.7521,71.7806,27500.0
2020-02-20 10:10:00,75.58,75.72,75.55,75.72,22496.0,71.7901,71.9231,71.7616,71.9231,22496.0
2020-02-20 10:15:00,75.73,75.74,75.64,75.64,4000.0,71.9326,71.9421,71.8471,71.8471,4000.0
2020-02-20 10:20:00,75.64,75.69,75.57,75.58,6400.0,71.8471,71.8946,71.7806,71.7901,6400.0
2020-02-20 10:25:00,75.6,75.64,75.56,75.64,6400.0,71.8091,71.8471,71.7711,71.8471,6400.0
2020-02-20 10:30:00,75.63,75.69,75.6,75.69,4000.0,71.8376,71.8946,71.8091,71.8946,4000.0
2020-02-20 10:35:00,75.67,75.67,75.56,75.62,14368.0,71.8756,71.8756,71.7711,71.8281,14368.0
2020-02-20 10:40:00,75.64,75.71,75.62,75.69,14980.0,71.8471,71.9136,71.8281,71.8946,14980.0
2020-02-20 10:45:00,75.67,75.69,75.53,75.54,10800.0,71.8756,71.8946,71.7426,71.7521,10800.0
2020-02-20 10:50:00,75.53,75.59,75.5,75.51,15632.0,71.7426,71.7996,71.7141,71.7236,15632.0
2020-02-20 10:55:00,75.51,75.53,75.46,75.49,12000.0,71.7236,71.7426,71.6761,71.7046,12000.0
2020-02-20 11:00:00,75.45,75.45,75.35,75.42,8400.0,71.6666,71.6666,71.5717,71.6381,8400.0
2020-02-20 11:05:00,75.42,75.42,75.19,75.21,10400.0,71.6381,71.6381,71.4197,71.4387,10400.0
2020-02-20 11:10:00,75.18,75.24,75.1,75.1,2800.0,71.4102,71.4672,71.3342,71.3342,2800.0
2020-02-20 11:15:00,75.14,75.14,75.0,75.01,5116.0,71.3722,71.3722,71.2392,71.2487,5116.0
2020-02-20 11:20:00,74.98,75.07,74.98,74.99,26800.0,71.2202,71.3057,71.2202,71.2297,26800.0
2020-02-20 11:25:00,74.88,74.91,74.66,74.66,8400.0,71.1252,71.1537,70.9163,70.9163,8400.0
2020-02-20 11:30:00,74.59,74.61,74.2,74.29,49004.0,70.8498,70.8688,70.4793,70.5648,49004.0
2020-02-20 11:35:00,74.24,74.5,74.23,74.5,7764.0,70.5173,70.7643,70.5078,70.7643,7764.0
2020-02-20 11:40:00,74.55,74.67,74.48,74.64,5232.0,70.8118,70.9258,70.7453,70.8973,5232.0
2020-02-20 11:45:00,74.63,74.63,74.5,74.5,4800.0,70.8878,70.8878,70.7643,70.7643,4800.0
2020-02-20 11:50:00,74.49,74.78,74.49,74.66,14944.0,70.7548,71.0302,70.7548,70.9163,14944.0
2020-02-20 11:55:00,74.66,74.74,74.54,74.56,13484.0,70.9163,70.9922,70.8023,70.8213,13484.0
2020-02-20 12:00:00,74.57,74.65,74.52,74.59,17848.0,70.8308,70.9068,70.7833,70.8498,17848.0
2020-02-20 12:05:00,74.6,74.63,74.52,74.53,14800.0,70.8593,70.8878,70.7833,70.7928,14800.0
2020-02-20 12:10:00,74.55,74.71,74.54,74.71,14800.0,70.8118,70.9637,70.8023,70.9637,14800.0
2020-02-20 12:15:00,74.66,74.66,74.54,74.61,23980.0,70.9163,70.9163,70.8023,70.8688,23980.0
2020-02-20 12:20:00,74.62,74.66,74.53,74.55,34312.0,70.8783,70.9163,70.7928,70.8118,34312.0
2020-02-20 12:25:00,74.55,74.58,74.54,74.54,3800.0,70.8118,70.8403,70.8023,70.8023,3800.0
2020-02-20 12:30:00,74.57,74.59,74.45,74.5,8680.0,70.8308,70.8498,70.7168,70.7643,8680.0
2020-02-20 12:35:00,74.51,74.52,74.51,74.52,24400.0,70.7738,70.7833,70.7738,70.7833,24400.0
2020-02-20 12:40:00,74.55,74.55,74.34,74.34,13072.0,70.8118,70.8118,70.6123,70.6123,13072.0
2020-02-20 12:45:00,74.37,74.37,74.28,74.28,14000.0,70.6408,70.6408,70.5553,70.5553,14000.0
2020-02-20 12:50:00,74.27,74.35,74.26,74.29,5200.0,70.5458,70.6218,70.5363,70.5648,5200.0
2020-02-20 12:55:00,74.33,74.42,74.3,74.41,6000.0,70.6028,70.6883,70.5743,70.6788,6000.0
2020-02-20 13:00:00,74.43,74.46,74.42,74.46,8500.0,70.6978,70.7263,70.6883,70.7263,8500.0
2020-02-20 13:05:00,74.45,74.5,74.44,74.5,8280.0,70.7168,70.7643,70.7073,70.7643,8280.0
2020-02-20 13:10:00,74.53,74.57,74.51,74.57,12496.0,70.7928,70.8308,70.7738,70.8308,12496.0
2020-02-20 13:15:00,74.6,74.65,74.37,74.38,9868.0,70.8593,70.9068,70.6408,70.6503,9868.0
2020-02-20 13:20:00,74.39,74.41,74.37,74.38,4000.0,70.6598,70.6788,70.6408,70.6503,4000.0
2020-02-20 13:25:00,74.36,74.39,74.33,74.34,7600.0,70.6313,70.6598,70.6028,70.6123,7600.0
2020-02-20 13:30:00,74.37,74.37,74.27,74.32,13400.0,70.6408,70.6408,70.5458,70.5933,13400.0
2020-02-20 13:35:00,74.29,74.33,74.22,74.26,8400.0,70.5648,70.6028,70.4983,70.5363,8400.0
2020-02-20 13:40:00,74.24,74.25,74.17,74.21,8868.0,70.5173,70.5268,70.4508,70.4888,8868.0
2020-02-20 13:45:00,74.24,74.36,74.21,74.36,6000.0,70.5173,70.6313,70.4888,70.6313,6000.0
2020-02-20 13:50:00,74.32,74.32,74.27,74.28,7660.0,70.5933,70.5933,70.5458,70.5553,7660.0
2020-02-20 13:55:00,74.29,74.35,74.29,74.29,8296.0,70.5648,70.6218,70.5648,70.5648,8296.0
2020-02-20 14:00:00,74.33,74.47,74.33,74.44,4760.0,70.6028,70.7358,70.6028,70.7073,4760.0
2020-02-20 14:05:00,74.44,74.48,74.44,74.47,5316.0,70.7073,70.7453,70.7073,70.7358,5316.0
2020-02-20 14:10:00,74.51,74.56,74.47,74.5,10796.0,70.7738,70.8213,70.7358,70.7643,10796.0
2020-02-20 14:15:00,74.55,74.56,74.51,74.51,3964.0,70.8118,70.8213,70.7738,70.7738,3964.0
2020-02-20 14:20:00,74.5,74.51,74.44,74.51,3600.0,70.7643,70.7738,70.7073,70.7738,3600.0
2020-02-20 14:25:00,74.56,74.57,74.44,74.44,8400.0,70.8213,70.8308,70.7073,70.7073,8400.0
2020-02-20 14:30:00,74.45,74.59,74.42,74.54,14000.0,70.7168,70.8498,70.6883,70.8023,14000.0
2020-02-20 14:35:00,74.57,74.57,74.48,74.51,5600.0,70.8308,70.8308,70.7453,70.7738,5600.0
2020-02-20 14:40:00,74.46,74.52,74.46,74.5,2400.0,70.7263,70.7833,70.7263,70.7643,2400.0
2020-02-20 14:45:00,74.46,74.51,74.45,74.47,7200.0,70.7263,70.7738,70.7168,70.7358,7200.0
2020-02-20 14:50:00,74.48,74.49,74.29,74.36,8864.0,70.7453,70.7548,70.5648,70.6313,8864.0
2020-02-20 14:55:00,74.4,74.4,74.34,74.36,3200.0,70.6693,70.6693,70.6123,70.6313,3200.0
2020-02-20 15:00:00,74.34,74.36,74.27,74.3,12236.0,70.6123,70.6313,70.5458,70.5743,12236.0
2020-02-20 15:05:00,74.34,74.39,74.24,74.24,17240.0,70.6123,70.6598,70.5173,70.5173,17240.0
2020-02-20 15:10:00,74.26,74.26,74.2,74.23,2800.0,70.5363,70.5363,70.4793,70.5078,2800.0
2020-02-20 15:15:00,74.22,74.32,74.2,74.28,33568.0,70.4983,70.5933,70.4793,70.5553,33568.0
2020-02-20 15:20:00,74.31,74.37,74.27,74.35,20068.0,70.5838,70.6408,70.5458,70.6218,20068.0
2020-02-20 15:25:00,74.38,74.43,74.32,74.35,8088.0,70.6503,70.6978,70.5933,70.6218,8088.0
2020-02-20 15:30:00,74.38,74.47,74.37,74.39,13460.0,70.6503,70.7358,70.6408,70.6598,13460.0
2020-02-20 15:35:00,74.41,74.42,74.32,74.37,14000.0,70.6788,70.6883,70.5933,70.6408,14000.0
2020-02-20 15:40:00,74.39,74.45,74.38,74.42,9600.0,70.6598,70.7168,70.6503,70.6883,9600.0
2020-02-20 15:45:00,74.44,74.45,74.35,74.42,18572.0,70.7073,70.7168,70.6218,70.6883,18572.0
2020-02-20 15:50:00,74.45,74.53,74.42,74.51,65140.0,70.7168,70.7928,70.6883,70.7738,65140.0
2020-02-20 15:55:00,74.51,74.53,74.38,74.38,158052.0,70.7738,70.7928,70.6503,70.6503,158052.0
2020-02-21 09:30:00,73.72,74.18,73.72,74.0,153540.0,70.0234,70.4603,70.0234,70.2894,153540.0
2020-02-21 09:35:00,73.79,74.02,73.79,74.01,7548.0,70.0899,70.3083,70.0899,70.2989,7548.0
2020-02-21 09:40:00,73.94,73.94,73.83,73.93,2700.0,70.2324,70.2324,70.1279,70.2229,2700.0
2020-02-21 09:45:00,73.91,73.91,73.58,73.58,7088.0,70.2039,70.2039,69.8904,69.8904,7088.0
2020-02-21 09:50:00,73.64,73.66,73.51,73.66,8800.0,69.9474,69.9664,69.8239,69.9664,8800.0
2020-02-21 09:55:00,73.68,73.68,73.49,73.66,6424.0,69.9854,69.9854,69.8049,69.9664,6424.0
2020-02-21 10:00:00,73.52,73.68,73.49,73.65,20316.0,69.8334,69.9854,69.8049,69.9569,20316.0
2020-02-21 10:05:00,73.61,73.67,73.54,73.57,14808.0,69.9189,69.9759,69.8524,69.8809,14808.0
2020-02-21 10:10:00,73.54,73.59,73.49,73.51,20600.0,69.8524,69.8999,69.8049,69.8239,20600.0
2020-02-21 10:15:00,73.46,73.6,73.46,73.58,7644.0,69.7764,69.9094,69.7764,69.8904,7644.0
2020-02-21 10:20:00,73.55,73.68,73.55,73.64,12124.0,69.8619,69.9854,69.8619,69.9474,12124.0
2020-02-21 10:25:00,73.61,73.63,73.52,73.53,7200.0,69.9189,69.9379,69.8334,69.8429,7200.0
2020-02-21 10:30:00,73.53,73.56,73.45,73.56,3784.0,69.8429,69.8714,69.7669,69.8714,3784.0
2020-02-21 10:35:00,73.54,73.61,73.53,73.6,9088.0,69.8524,69.9189,69.8429,69.9094,9088.0
2020-02-21 10:40:00,73.57,73.57,73.38,73.39,5600.0,69.8809,69.8809,69.7004,69.7099,5600.0
2020-02-21 10:45:00,73.39,73.44,73.31,73.42,6928.0,69.7099,69.7574,69.634,69.7384,6928.0
2020-02-21 10:50:00,73.5,73.57,73.5,73.57,2400.0,69.8144,69.8809,69.8144,69.8809,2400.0
2020-02-21 10:55:00,73.56,73.58,73.54,73.57,3600.0,69.8714,69.8904,69.8524,69.8809,3600.0
2020-02-21 11:00:00,73.59,73.75,73.56,73.74,7200.0,69.8999,70.0519,69.8714,70.0424,7200.0
2020-02-21 11:05:00,73.68,73.74,73.64,73.67,8400.0,69.9854,70.0424,69.9474,69.9759,8400.0
2020-02-21 11:10:00,73.69,73.69,73.55,73.61,4800.0,69.9949,69.9949,69.8619,69.9189,4800.0
2020-02-21 11:15:00,73.63,73.64,73.55,73.55,6400.0,69.9379,69.9474,69.8619,69.8619,6400.0
2020-02-21 11:20:00,73.51,73.59,73.5,73.58,2800.0,69.8239,69.8999,69.8144,69.8904,2800.0
2020-02-21 11:25:00,73.56,73.67,73.56,73.66,7200.0,69.8714,69.9759,69.8714,69.9664,7200.0
2020-02-21 11:30:00,73.67,73.72,73.67,73.7,2400.0,69.9759,70.0234,69.9759,70.0044,2400.0
2020-02-21 11:35:00,73.69,73.69,73.61,73.63,7600.0,69.9949,69.9949,69.9189,69.9379,7600.0
2020-02-21 11:40:00,73.61,73.61,73.54,73.61,4800.0,69.9189,69.9189,69.8524,69.9189,4800.0
2020-02-21 11:45:00,73.62,73.65,73.58,73.58,6800.0,69.9284,69.9569,69.8904,69.8904,6800.0
2020-02-21 11:50:00,73.58,73.6,73.55,73.6,4000.0,69.8904,69.9094,69.8619,69.9094,4000.0
2020-02-21 11:55:00,73.63,73.63,73.58,73.59,4800.0,69.9379,69.9379,69.8904,69.8999,4800.0
2020-02-21 12:00:00,73.58,73.64,73.55,73.62,4400.0,69.8904,69.9474,69.8619,69.9284,4400.0
2020-02-21 12:05:00,73.66,73.67,73.58,73.58,4980.0,69.9664,69.9759,69.8904,69.8904,4980.0
2020-02-21 12:10:00,73.61,73.61,73.58,73.58,2800.0,69.9189,69.9189,69.8904,69.8904,2800.0
2020-02-21 12:15:00,73.6,73.64,73.6,73.64,4800.0,69.9094,69.9474,69.9094,69.9474,4800.0
2020-02-21 12:20:00,73.63,73.67,73.57,73.57,8440.0,69.9379,69.9759,69.8809,69.8809,8440.0
2020-02-21 12:25:00,73.55,73.58,73.55,73.56,8340.0,69.8619,69.8904,69.8619,69.8714,8340.0
2020-02-21 12:30:00,73.55,73.56,73.44,73.44,4800.0,69.8619,69.8714,69.7574,69.7574,4800.0
2020-02-21 12:35:00,73.38,73.47,73.38,73.46,6540.0,69.7004,69.7859,69.7004,69.7764,6540.0
2020-02-21 12:40:00,73.47,73.5,73.43,73.47,7300.0,69.7859,69.8144,69.7479,69.7859,7300.0
2020-02-21 12:45:00,73.46,73.49,73.43,73.43,8792.0,69.7764,69.8049,69.7479,69.7479,8792.0
2020-02-21 12:50:00,73.4,73.4,73.38,73.38,1200.0,69.7194,69.7194,69.7004,69.7004,1200.0
2020-02-21 12:55:00,73.4,73.46,73.4,73.46,9672.0,69.7194,69.7764,69.7194,69.7764,9672.0
2020-02-21 13:00:00,73.43,73.58,73.42,73.56,9700.0,69.7479,69.8904,69.7384,69.8714,9700.0
2020-02-21 13:05:00,73.54,73.54,73.51,73.51,1600.0,69.8524,69.8524,69.8239,69.8239,1600.0
2020-02-21 13:10:00,73.5,73.5,73.41,73.41,4000.0,69.8144,69.8144,69.7289,69.7289,4000.0
2020-02-21 13:15:00,73.46,73.51,73.46,73.48,6400.0,69.7764,69.8239,69.7764,69.7954,6400.0
2020-02-21 13:20:00,73.46,73.46,73.43,73.44,3600.0,69.7764,69.7764,69.7479,69.7574,3600.0
2020-02-21 13:25:00,73.44,73.48,73.41,73.41,4800.0,69.7574,69.7954,69.7289,69.7289,4800.0
2020-02-21 13:30:00,73.42,73.42,73.35,73.35,8548.0,69.7384,69.7384,69.6719,69.6719,8548.0
2020-02-21 13:35:00,73.34,73.34,73.17,73.17,11344.0,69.6624,69.6624,69.501,69.501,11344.0
2020-02-21 13:40:00,73.27,73.35,73.27,73.35,4800.0,69.596,69.6719,69.596,69.6719,4800.0
2020-02-21 13:45:00,73.35,73.35,73.27,73.27,5200.0,69.6719,69.6719,69.596,69.596,5200.0
2020-02-21 13:50:00,73.27,73.27,73.06,73.06,1600.0,69.596,69.596,69.3965,69.3965,1600.0
2020-02-21 13:55:00,73.07,73.27,73.07,73.27,3600.0,69.406,69.596,69.406,69.596,3600.0
2020-02-21 14:00:00,73.19,73.33,73.18,73.33,7200.0,69.52,69.6529,69.5105,69.6529,7200.0
2020-02-21 14:05:00,73.29,73.31,73.21,73.27,9956.0,69.615,69.634,69.539,69.596,9956.0
2020-02-21 14:10:00,73.23,73.34,73.21,73.34,3200.0,69.558,69.6624,69.539,69.6624,3200.0
2020-02-21 14:15:00,73.25,73.29,73.22,73.24,5520.0,69.577,69.615,69.5485,69.5675,5520.0
2020-02-21 14:20:00,73.15,73.31,73.15,73.17,6884.0,69.482,69.634,69.482,69.501,6884.0
2020-02-21 14:25:00,73.19,73.34,73.17,73.34,8276.0,69.52,69.6624,69.501,69.6624,8276.0
2020-02-21 14:30:00,73.31,73.41,73.31,73.33,6400.0,69.634,69.7289,69.634,69.6529,6400.0
2020-02-21 14:35:00,73.3,73.31,73.26,73.29,8376.0,69.6245,69.634,69.5865,69.615,8376.0
2020-02-21 14:40:00,73.35,73.36,73.33,73.36,4400.0,69.6719,69.6814,69.6529,69.6814,4400.0
2020-02-21 14:45:00,73.32,73.32,73.28,73.3,5504.0,69.6434,69.6434,69.6055,69.6245,5504.0
2020-02-21 14:50:00,73.31,73.38,73.31,73.35,7200.0,69.634,69.7004,69.634,69.6719,7200.0
2020-02-21 14:55:00,73.3,73.4,73.3,73.36,8580.0,69.6245,69.7194,69.6245,69.6814,8580.0
2020-02-21 15:00:00,73.38,73.38,73.28,73.28,5612.0,69.7004,69.7004,69.6055,69.6055,5612.0
2020-02-21 15:05:00,73.28,73.28,73.18,73.28,6800.0,69.6055,69.6055,69.5105,69.6055,6800.0
2020-02-21 15:10:00,73.27,73.31,73.27,73.29,11096.0,69.596,69.634,69.596,69.615,11096.0
2020-02-21 15:15:00,73.32,73.32,73.28,73.28,3200.0,69.6434,69.6434,69.6055,69.6055,3200.0
2020-02-21 15:20:00,73.27,73.28,73.18,73.25,20152.0,69.596,69.6055,69.5105,69.577,20152.0
2020-02-21 15:25:00,73.25,73.25,73.2,73.2,9640.0,69.577,69.577,69.5295,69.5295,9640.0
2020-02-21 15:30:00,73.22,73.29,73.11,73.16,18348.0,69.5485,69.615,69.444,69.4915,18348.0
2020-02-21 15:35:00,73.16,73.19,73.14,73.17,12080.0,69.4915,69.52,69.4725,69.501,12080.0
2020-02-21 15:40:00,73.2,73.21,73.13,73.21,18400.0,69.5295,69.539,69.463,69.539,18400.0
2020-02-21 15:45:00,73.21,73.29,73.21,73.25,18288.0,69.539,69.615,69.539,69.577,18288.0
2020-02-21 15:50:00,73.27,73.5,73.27,73.46,80648.0,69.596,69.8144,69.596,69.7764,80648.0
2020-02-21 15:55:00,73.44,73.46,73.27,73.31,79060.0,69.7574,69.7764,69.596,69.634,79060.0
2020-02-24 09:30:00,71.41,72.58,71.11,72.18,88368.0,67.8292,68.9406,67.5443,68.5606,88368.0
2020-02-24 09:35:00,72.4,72.54,72.16,72.31,8960.0,68.7696,68.9026,68.5416,68.6841,8960.0
2020-02-24 09:40:00,72.26,72.56,72.21,72.39,16800.0,68.6366,68.9216,68.5891,68.7601,16800.0
2020-02-24 09:45:00,72.56,72.56,72.21,72.21,7600.0,68.9216,68.9216,68.5891,68.5891,7600.0
2020-02-24 09:50:00,72.19,72.31,71.89,71.99,9600.0,68.5701,68.6841,68.2852,68.3801,9600.0
2020-02-24 09:55:00,72.03,72.14,71.85,72.14,10000.0,68.4181,68.5226,68.2472,68.5226,10000.0
2020-02-24 10:00:00,72.19,72.24,72.08,72.08,9200.0,68.5701,68.6176,68.4656,68.4656,9200.0
2020-02-24 10:05:00,72.11,72.25,72.01,72.25,7404.0,68.4941,68.6271,68.3991,68.6271,7404.0
2020-02-24 10:10:00,72.17,72.3,72.17,72.25,59316.0,68.5511,68.6746,68.5511,68.6271,59316.0
2020-02-24 10:15:00,72.3,72.3,72.05,72.05,6000.0,68.6746,68.6746,68.4371,68.4371,6000.0
2020-02-24 10:20:00,71.97,71.97,71.82,71.82,5872.0,68.3611,68.3611,68.2187,68.2187,5872.0
2020-02-24 10:25:00,71.86,72.0,71.85,72.0,12332.0,68.2567,68.3896,68.2472,68.3896,12332.0
2020-02-24 10:30:00,72.02,72.02,71.91,71.94,13200.0,68.4086,68.4086,68.3042,68.3326,13200.0
2020-02-24 10:35:00,71.97,72.05,71.86,71.93,26436.0,68.3611,68.4371,68.2567,68.3231,26436.0
2020-02-24 10:40:00,71.88,72.14,71.88,72.12,6560.0,68.2757,68.5226,68.2757,68.5036,6560.0
2020-02-24 10:45:00,72.19,72.19,72.03,72.12,12200.0,68.5701,68.5701,68.4181,68.5036,12200.0
2020-02-24 10:50:00,72.18,72.26,72.08,72.08,6376.0,68.5606,68.6366,68.4656,68.4656,6376.0
2020-02-24 10:55:00,72.12,72.15,72.12,72.15,2264.0,68.5036,68.5321,68.5036,68.5321,2264.0
2020-02-24 11:00:00,72.18,72.2,72.1,72.1,6848.0,68.5606,68.5796,68.4846,68.4846,6848.0
2020-02-24 11:05:00,72.08,72.25,72.08,72.2,2000.0,68.4656,68.6271,68.4656,68.5796,2000.0
2020-02-24 11:10:00,72.19,72.23,72.17,72.17,2400.0,68.5701,68.6081,68.5511,68.5511,2400.0
2020-02-24 11:15:00,72.17,72.33,72.17,72.33,4420.0,68.5511,68.7031,68.5511,68.7031,4420.0
2020-02-24 11:20:00,72.39,72.42,72.35,72.37,6400.0,68.7601,68.7886,68.7221,68.7411,6400.0
2020-02-24 11:25:00,72.36,72.36,72.24,72.26,3200.0,68.7316,68.7316,68.6176,68.6366,3200.0
2020-02-24 11:30:00,72.26,72.31,72.22,72.28,4800.0,68.6366,68.6841,68.5986,68.6556,4800.0
2020-02-24 11:35:00,72.26,72.33,72.23,72.26,2840.0,68.6366,68.7031,68.6081,68.6366,2840.0
2020-02-24 11:40:00,72.24,72.24,72.06,72.08,10752.0,68.6176,68.6176,68.4466,68.4656,10752.0
2020-02-24 11:45:00,72.08,72.08,72.03,72.03,2824.0,68.4656,68.4656,68.4181,68.4181,2824.0
2020-02-24 11:50:00,72.04,72.13,72.01,72.02,13348.0,68.4276,68.5131,68.3991,68.4086,13348.0
2020-02-24 11:55:00,72.03,72.09,71.99,72.04,3116.0,68.4181,68.4751,68.3801,68.4276,3116.0
2020-02-24 12:00:00,71.97,71.97,71.81,71.83,2800.0,68.3611,68.3611,68.2092,68.2282,2800.0
2020-02-24 12:05:00,71.76,71.76,71.7,71.75,2828.0,68.1617,68.1617,68.1047,68.1522,2828.0
2020-02-24 12:10:00,71.72,71.72,71.62,71.62,17872.0,68.1237,68.1237,68.0287,68.0287,17872.0
2020-02-24 12:15:00,71.69,71.69,71.5,71.69,7728.0,68.0952,68.0952,67.9147,68.0952,7728.0
2020-02-24 12:20:00,71.68,71.68,71.63,71.63,1600.0,68.0857,68.0857,68.0382,68.0382,1600.0
2020-02-24 12:25:00,71.63,71.72,71.62,71.66,3200.0,68.0382,68.1237,68.0287,68.0667,3200.0
2020-02-24 12:30:00,71.65,71.65,71.54,71.55,7816.0,68.0572,68.0572,67.9527,67.9622,7816.0
2020-02-24 12:35:00,71.76,71.87,71.76,71.87,2200.0,68.1617,68.2662,68.1617,68.2662,2200.0
2020-02-24 12:40:00,71.83,71.94,71.83,71.91,8284.0,68.2282,68.3326,68.2282,68.3042,8284.0
2020-02-24 12:45:00,71.85,71.88,71.8,71.85,7600.0,68.2472,68.2757,68.1997,68.2472,7600.0
2020-02-24 12:50:00,71.85,71.86,71.79,71.82,6872.0,68.2472,68.2567,68.1902,68.2187,6872.0
2020-02-24 12:55:00,71.82,71.82,71.75,71.81,8600.0,68.2187,68.2187,68.1522,68.2092,8600.0
2020-02-24 13:00:00,71.76,71.76,71.59,71.66,12400.0,68.1617,68.1617,68.0002,68.0667,12400.0
2020-02-24 13:05:00,71.63,71.7,71.63,71.64,1928.0,68.0382,68.1047,68.0382,68.0477,1928.0
2020-02-24 13:10:00,71.55,71.6,71.54,71.6,1200.0,67.9622,68.0097,67.9527,68.0097,1200.0
2020-02-24 13:15:00,71.52,71.54,71.49,71.54,8204.0,67.9337,67.9527,67.9052,67.9527,8204.0
2020-02-24 13:20:00,71.6,71.7,71.6,71.67,22144.0,68.0097,68.1047,68.0097,68.0762,22144.0
2020-02-24 13:25:00,71.64,71.87,71.64,71.87,12820.0,68.0477,68.2662,68.0477,68.2662,12820.0
2020-02-24 13:30:00,71.84,71.92,71.81,71.81,17476.0,68.2377,68.3137,68.2092,68.2092,17476.0
2020-02-24 13:35:00,71.8,71.83,71.75,71.78,3328.0,68.1997,68.2282,68.1522,68.1807,3328.0
2020-02-24 13:40:00,71.81,71.81,71.69,71.7,5688.0,68.2092,68.2092,68.0952,68.1047,5688.0
2020-02-24 13:45:00,71.76,71.92,71.76,71.85,5332.0,68.1617,68.3137,68.1617,68.2472,5332.0
2020-02-24 13:50:00,71.82,71.82,71.78,71.8,4720.0,68.2187,68.2187,68.1807,68.1997,4720.0
2020-02-24 13:55:00,71.8,71.9,71.78,71.89,10300.0,68.1997,68.2947,68.1807,68.2852,10300.0
2020-02-24 14:00:00,71.86,71.92,71.86,71.88,3600.0,68.2567,68.3137,68.2567,68.2757,3600.0
2020-02-24 14:05:00,71.85,71.88,71.62,71.63,4760.0,68.2472,68.2757,68.0287,68.0382,4760.0
2020-02-24 14:10:00,71.67,71.71,71.66,71.66,3200.0,68.0762,68.1142,68.0667,68.0667,3200.0
2020-02-24 14:15:00,71.68,71.7,71.61,71.61,5600.0,68.0857,68.1047,68.0192,68.0192,5600.0
2020-02-24 14:20:00,71.67,71.88,71.67,71.88,4800.0,68.0762,68.2757,68.0762,68.2757,4800.0
2020-02-24 14:25:00,71.92,72.04,71.88,72.04,6480.0,68.3137,68.4276,68.2757,68.4276,6480.0
2020-02-24 14:30:00,72.08,72.09,72.02,72.08,10036.0,68.4656,68.4751,68.4086,68.4656,10036.0
2020-02-24 14:35:00,72.07,72.09,72.02,72.07,5632.0,68.4561,68.4751,68.4086,68.4561,5632.0
2020-02-24 14:40:00,72.06,72.08,72.04,72.07,3752.0,68.4466,68.4656,68.4276,68.4561,3752.0
2020-02-24 14:45:00,72.12,72.13,72.09,72.13,4660.0,68.5036,68.5131,68.4751,68.5131,4660.0
2020-02-24 14:50:00,72.12,72.2,72.1,72.2,6812.0,68.5036,68.5796,68.4846,68.5796,6812.0
2020-02-24 14:55:00,72.22,72.31,72.22,72.3,13316.0,68.5986,68.6841,68.5986,68.6746,13316.0
2020-02-24 15:00:00,72.33,72.46,72.26,72.41,12148.0,68.7031,68.8266,68.6366,68.7791,12148.0
2020-02-24 15:05:00,72.42,72.43,72.37,72.37,7200.0,68.7886,68.7981,68.7411,68.7411,7200.0
2020-02-24 15:10:00,72.36,72.39,72.29,72.31,19372.0,68.7316,68.7601,68.6651,68.6841,19372.0
2020-02-24 15:15:00,72.3,72.31,72.24,72.27,19608.0,68.6746,68.6841,68.6176,68.6461,19608.0
2020-02-24 15:20:00,72.29,72.31,72.26,72.28,11500.0,68.6651,68.6841,68.6366,68.6556,11500.0
2020-02-24 15:25:00,72.24,72.24,72.16,72.17,13600.0,68.6176,68.6176,68.5416,68.5511,13600.0
2020-02-24 15:30:00,72.16,72.23,72.13,72.17,21548.0,68.5416,68.6081,68.5131,68.5511,21548.0
2020-02-24 15:35:00,72.18,72.18,72.05,72.05,26120.0,68.5606,68.5606,68.4371,68.4371,26120.0
2020-02-24 15:40:00,72.05,72.08,72.01,72.04,20624.0,68.4371,68.4656,68.3991,68.4276,20624.0
2020-02-24 15:45:00,72.04,72.33,72.04,72.33,21008.0,68.4276,68.7031,68.4276,68.7031,21008.0
2020-02-24 15:50:00,72.31,72.33,72.11,72.16,55388.0,68.6841,68.7031,68.4941,68.5416,55388.0
2020-02-24 15:55:00,72.13,72.13,71.92,72.04,108972.0,68.5131,68.5131,68.3137,68.4276,108972.0
2020-02-25 09:30:00,72.03,72.4,72.03,72.14,31080.0,68.4181,68.7696,68.4181,68.5226,31080.0
2020-02-25 09:35:00,72.19,72.37,72.16,72.37,11504.0,68.5701,68.7411,68.5416,68.7411,11504.0
2020-02-25 09:40:00,72.27,72.27,71.97,72.05,8400.0,68.6461,68.6461,68.3611,68.4371,8400.0
2020-02-25 09:45:00,72.04,72.04,71.82,71.83,4008.0,68.4276,68.4276,68.2187,68.2282,4008.0
2020-02-25 09:50:00,71.86,72.1,71.86,72.1,3600.0,68.2567,68.4846,68.2567,68.4846,3600.0
2020-02-25 09:55:00,72.21,72.21,72.12,72.12,3676.0,68.5891,68.5891,68.5036,68.5036,3676.0
2020-02-25 10:00:00,72.2,72.36,72.13,72.19,6496.0,68.5796,68.7316,68.5131,68.5701,6496.0
2020-02-25 10:05:00,72.29,72.42,72.29,72.29,5812.0,68.6651,68.7886,68.6651,68.6651,5812.0
2020-02-25 10:10:00,72.27,72.31,72.14,72.14,3200.0,68.6461,68.6841,68.5226,68.5226,3200.0
2020-02-25 10:15:00,72.06,72.09,72.06,72.09,1100.0,68.4466,68.4751,68.4466,68.4751,1100.0
2020-02-25 10:20:00,72.07,72.09,71.97,72.03,9016.0,68.4561,68.4751,68.3611,68.4181,9016.0
2020-02-25 10:25:00,72.01,72.01,71.8,71.92,18420.0,68.3991,68.3991,68.1997,68.3137,18420.0
2020-02-25 10:30:00,71.98,72.04,71.85,71.87,5900.0,68.3706,68.4276,68.2472,68.2662,5900.0
2020-02-25 10:35:00,71.86,72.01,71.85,72.0,2800.0,68.2567,68.3991,68.2472,68.3896,2800.0
2020-02-25 10:40:00,71.97,72.17,71.91,72.17,8800.0,68.3611,68.5511,68.3042,68.5511,8800.0
2020-02-25 10:45:00,72.06,72.08,71.88,71.88,14076.0,68.4466,68.4656,68.2757,68.2757,14076.0
2020-02-25 10:50:00,71.8,71.83,71.64,71.65,26280.0,68.1997,68.2282,68.0477,68.0572,26280.0
2020-02-25 10:55:00,71.77,71.9,71.77,71.9,12160.0,68.1712,68.2947,68.1712,68.2947,12160.0
2020-02-25 11:00:00,71.95,72.05,71.83,71.85,13264.0,68.3421,68.4371,68.2282,68.2472,13264.0
2020-02-25 11:05:00,71.86,71.93,71.74,71.81,16728.0,68.2567,68.3231,68.1427,68.2092,16728.0
2020-02-25 11:10:00,71.81,72.04,71.81,71.88,5604.0,68.2092,68.4276,68.2092,68.2757,5604.0
2020-02-25 11:15:00,71.89,71.89,71.61,71.67,11608.0,68.2852,68.2852,68.0192,68.0762,11608.0
2020-02-25 11:20:00,71.63,71.69,71.46,71.66,14860.0,68.0382,68.0952,67.8767,68.0667,14860.0
2020-02-25 11:25:00,71.7,72.0,71.7,71.97,24684.0,68.1047,68.3896,68.1047,68.3611,24684.0
2020-02-25 11:30:00,71.95,72.06,71.88,72.03,18996.0,68.3421,68.4466,68.2757,68.4181,18996.0
2020-02-25 11:35:00,71.92,72.06,71.88,72.01,23768.0,68.3137,68.4466,68.2757,68.3991,23768.0
2020-02-25 11:40:00,72.0,72.09,71.96,71.97,33476.0,68.3896,68.4751,68.3516,68.3611,33476.0
2020-02-25 11:45:00,72.0,72.14,71.99,72.1,7732.0,68.3896,68.5226,68.3801,68.4846,7732.0
2020-02-25 11:50:00,72.11,72.14,72.08,72.11,7396.0,68.4941,68.5226,68.4656,68.4941,7396.0
2020-02-25 11:55:00,72.08,72.11,72.07,72.07,3612.0,68.4656,68.4941,68.4561,68.4561,3612.0
2020-02-25 12:00:00,72.1,72.14,72.05,72.05,4512.0,68.4846,68.5226,68.4371,68.4371,4512.0
2020-02-25 12:05:00,72.06,72.07,71.97,72.04,7160.0,68.4466,68.4561,68.3611,68.4276,7160.0
2020-02-25 12:10:00,72.06,72.06,72.0,72.02,2800.0,68.4466,68.4466,68.3896,68.4086,2800.0
2020-02-25 12:15:00,71.99,72.02,71.92,71.93,35632.0,68.3801,68.4086,68.3137,68.3231,35632.0
2020-02-25 12:20:00,71.95,71.95,71.79,71.84,49240.0,68.3421,68.3421,68.1902,68.2377,49240.0
2020-02-25 12:25:00,71.83,71.9,71.78,71.86,25200.0,68.2282,68.2947,68.1807,68.2567,25200.0
2020-02-25 12:30:00,71.86,71.95,71.83,71.95,13848.0,68.2567,68.3421,68.2282,68.3421,13848.0
2020-02-25 12:35:00,71.93,72.0,71.93,72.0,10140.0,68.3231,68.3896,68.3231,68.3896,10140.0
2020-02-25 12:40:00,72.0,72.0,71.81,71.85,55800.0,68.3896,68.3896,68.2092,68.2472,55800.0
2020-02-25 12:45:00,71.82,71.88,71.79,71.82,53592.0,68.2187,68.2757,68.1902,68.2187,53592.0
2020-02-25 12:50:00,71.81,71.86,71.78,71.83,48668.0,68.2092,68.2567,68.1807,68.2282,48668.0
2020-02-25 12:55:00,71.84,71.84,71.69,71.72,24148.0,68.2377,68.2377,68.0952,68.1237,24148.0
2020-02-25 13:00:00,71.64,71.73,71.57,71.63,12800.0,68.0477,68.1332,67.9812,68.0382,12800.0
2020-02-25 13:05:00,71.67,71.68,71.58,71.68,9936.0,68.0762,68.0857,67.9907,68.0857,9936.0
2020-02-25 13:10:00,71.71,71.82,71.68,71.7,16348.0,68.1142,68.2187,68.0857,68.1047,16348.0
2020-02-25 13:15:00,71.69,71.69,71.42,71.5,17200.0,68.0952,68.0952,67.8387,67.9147,17200.0
2020-02-25 13:20:00,71.51,71.59,71.51,71.59,16712.0,67.9242,68.0002,67.9242,68.0002,16712.0
2020-02-25 13:25:00,71.58,71.69,71.58,71.64,10856.0,67.9907,68.0952,67.9907,68.0477,10856.0
2020-02-25 13:30:00,71.61,71.64,71.48,71.58,29220.0,68.0192,68.0477,67.8957,67.9907,29220.0
2020-02-25 13:35:00,71.58,71.61,71.48,71.51,10800.0,67.9907,68.0192,67.8957,67.9242,10800.0
2020-02-25 13:40:00,71.48,71.54,71.34,71.54,44576.0,67.8957,67.9527,67.7627,67.9527,44576.0
2020-02-25 13:45:00,71.51,71.54,71.48,71.52,8400.0,67.9242,67.9527,67.8957,67.9337,8400.0
2020-02-25 13:50:00,71.52,71.54,71.35,71.38,10976.0,67.9337,67.9527,67.7722,67.8007,10976.0
2020-02-25 13:55:00,71.36,71.36,71.27,71.27,16128.0,67.7817,67.7817,67.6962,67.6962,16128.0
2020-02-25 14:00:00,71.31,71.33,71.09,71.16,20084.0,67.7342,67.7532,67.5253,67.5918,20084.0
2020-02-25 14:05:00,71.17,71.2,70.69,70.78,18448.0,67.6013,67.6298,67.1453,67.2308,18448.0
2020-02-25 14:10:00,70.89,71.14,70.81,71.08,16804.0,67.3353,67.5728,67.2593,67.5158,16804.0
2020-02-25 14:15:00,71.05,71.05,70.81,70.85,16440.0,67.4873,67.4873,67.2593,67.2973,16440.0
2020-02-25 14:20:00,70.86,70.96,70.81,70.88,17232.0,67.3068,67.4018,67.2593,67.3258,17232.0
2020-02-25 14:25:00,70.9,70.91,70.66,70.66,69484.0,67.3448,67.3543,67.1168,67.1168,69484.0
2020-02-25 14:30:00,70.73,70.88,70.59,70.69,33784.0,67.1833,67.3258,67.0503,67.1453,33784.0
2020-02-25 14:35:00,70.66,70.71,70.59,70.62,10736.0,67.1168,67.1643,67.0503,67.0788,10736.0
2020-02-25 14:40:00,70.65,70.81,70.49,70.8,17584.0,67.1073,67.2593,66.9554,67.2498,17584.0
2020-02-25 14:45:00,70.89,70.89,70.68,70.78,42812.0,67.3353,67.3353,67.1358,67.2308,42812.0
2020-02-25 14:50:00,70.86,70.98,70.79,70.97,91224.0,67.3068,67.4208,67.2403,67.4113,91224.0
2020-02-25 14:55:00,71.01,71.02,70.91,70.96,280912.0,67.4493,67.4588,67.3543,67.4018,280912.0
2020-02-25 15:00:00,71.06,71.17,71.04,71.07,18524.0,67.4968,67.6013,67.4778,67.5063,18524.0
2020-02-25 15:05:00,71.23,71.23,71.08,71.09,19404.0,67.6583,67.6583,67.5158,67.5253,19404.0
2020-02-25 15:10:00,71.1,71.11,70.92,70.92,15548.0,67.5348,67.5443,67.3638,67.3638,15548.0
2020-02-25 15:15:00,70.88,71.0,70.75,70.82,18184.0,67.3258,67.4398,67.2023,67.2688,18184.0
2020-02-25 15:20:00,70.83,70.83,70.45,70.54,11588.0,67.2783,67.2783,66.9174,67.0028,11588.0
2020-02-25 15:25:00,70.53,70.62,70.45,70.51,10532.0,66.9934,67.0788,66.9174,66.9744,10532.0
2020-02-25 15:30:00,70.51,70.51,70.11,70.25,18688.0,66.9744,66.9744,66.5944,66.7274,18688.0
2020-02-25 15:35:00,70.28,70.28,70.07,70.08,17016.0,66.7559,66.7559,66.5564,66.5659,17016.0
2020-02-25 15:40:00,70.11,70.32,70.11,70.23,24152.0,66.5944,66.7939,66.5944,66.7084,24152.0
2020-02-25 15:45:00,70.26,70.54,70.26,70.35,24696.0,66.7369,67.0028,66.7369,66.8224,24696.0
2020-02-25 15:50:00,70.3,70.32,69.91,69.91,112472.0,66.7749,66.7939,66.4044,66.4044,112472.0
2020-02-25 15:55:00,69.91,70.05,69.83,69.97,166976.0,66.4044,66.5374,66.3285,66.4614,166976.0
2020-02-26 09:30:00,70.73,71.13,70.46,71.03,43448.0,67.1833,67.5633,66.9269,67.4683,43448.0
2020-02-26 09:35:00,71.03,71.49,71.03,71.4,10268.0,67.4683,67.9052,67.4683,67.8197,10268.0
2020-02-26 09:40:00,71.4,71.63,71.4,71.41,14804.0,67.8197,68.0382,67.8197,67.8292,14804.0
2020-02-26 09:45:00,71.32,71.32,70.85,70.85,6400.0,67.7437,67.7437,67.2973,67.2973,6400.0
2020-02-26 09:50:00,70.85,70.94,70.77,70.89,22060.0,67.2973,67.3828,67.2213,67.3353,22060.0
2020-02-26 09:55:00,70.95,70.96,70.8,70.85,6000.0,67.3923,67.4018,67.2498,67.2973,6000.0
2020-02-26 10:00:00,70.86,70.96,70.81,70.91,12800.0,67.3068,67.4018,67.2593,67.3543,12800.0
2020-02-26 10:05:00,70.87,70.94,70.77,70.93,7600.0,67.3163,67.3828,67.2213,67.3733,7600.0
2020-02-26 10:10:00,71.03,71.14,70.93,71.14,14156.0,67.4683,67.5728,67.3733,67.5728,14156.0
2020-02-26 10:15:00,71.21,71.27,71.16,71.26,6800.0,67.6393,67.6962,67.5918,67.6867,6800.0
2020-02-26 10:20:00,71.28,71.34,71.14,71.25,9800.0,67.7057,67.7627,67.5728,67.6772,9800.0
2020-02-26 10:25:00,71.3,71.44,71.3,71.35,6920.0,67.7247,67.8577,67.7247,67.7722,6920.0
2020-02-26 10:30:00,71.25,71.51,71.22,71.51,27328.0,67.6772,67.9242,67.6488,67.9242,27328.0
2020-02-26 10:35:00,71.56,71.63,71.44,71.44,11508.0,67.9717,68.0382,67.8577,67.8577,11508.0
2020-02-26 10:40:00,71.44,71.56,71.44,71.51,2800.0,67.8577,67.9717,67.8577,67.9242,2800.0
2020-02-26 10:45:00,71.5,71.6,71.5,71.51,8000.0,67.9147,68.0097,67.9147,67.9242,8000.0
2020-02-26 10:50:00,71.5,71.59,71.44,71.44,6800.0,67.9147,68.0002,67.8577,67.8577,6800.0
2020-02-26 10:55:00,71.45,71.52,71.4,71.49,22060.0,67.8672,67.9337,67.8197,67.9052,22060.0
2020-02-26 11:00:00,71.46,71.56,71.4,71.56,23932.0,67.8767,67.9717,67.8197,67.9717,23932.0
2020-02-26 11:05:00,71.58,71.6,71.47,71.49,3600.0,67.9907,68.0097,67.8862,67.9052,3600.0
2020-02-26 11:10:00,71.48,71.55,71.42,71.53,13812.0,67.8957,67.9622,67.8387,67.9432,13812.0
2020-02-26 11:15:00,71.58,71.66,71.58,71.61,33756.0,67.9907,68.0667,67.9907,68.0192,33756.0
2020-02-26 11:20:00,71.61,71.77,71.59,71.71,30480.0,68.0192,68.1712,68.0002,68.1142,30480.0
2020-02-26 11:25:00,71.71,71.77,71.65,71.68,22224.0,68.1142,68.1712,68.0572,68.0857,22224.0
2020-02-26 11:30:00,71.61,71.62,71.47,71.56,17600.0,68.0192,68.0287,67.8862,67.9717,17600.0
2020-02-26 11:35:00,71.57,71.67,71.51,71.62,7760.0,67.9812,68.0762,67.9242,68.0287,7760.0
2020-02-26 11:40:00,71.55,71.59,71.53,71.55,4000.0,67.9622,68.0002,67.9432,67.9622,4000.0
2020-02-26 11:45:00,71.52,71.57,71.48,71.55,17040.0,67.9337,67.9812,67.8957,67.9622,17040.0
2020-02-26 11:50:00,71.48,71.49,71.38,71.4,16224.0,67.8957,67.9052,67.8007,67.8197,16224.0
2020-02-26 11:55:00,71.36,71.45,71.35,71.41,21372.0,67.7817,67.8672,67.7722,67.8292,21372.0
2020-02-26 12:00:00,71.45,71.45,71.31,71.38,24728.0,67.8672,67.8672,67.7342,67.8007,24728.0
2020-02-26 12:05:00,71.32,71.37,71.1,71.16,8632.0,67.7437,67.7912,67.5348,67.5918,8632.0
2020-02-26 12:10:00,71.21,71.21,71.07,71.19,28884.0,67.6393,67.6393,67.5063,67.6203,28884.0
2020-02-26 12:15:00,71.17,71.18,70.94,71.11,10332.0,67.6013,67.6108,67.3828,67.5443,10332.0
2020-02-26 12:20:00,71.15,71.26,71.1,71.26,4000.0,67.5823,67.6867,67.5348,67.6867,4000.0
2020-02-26 12:25:00,71.24,71.3,71.16,71.23,37420.0,67.6677,67.7247,67.5918,67.6583,37420.0
2020-02-26 12:30:00,71.27,71.48,71.27,71.47,5200.0,67.6962,67.8957,67.6962,67.8862,5200.0
2020-02-26 12:35:00,71.52,71.52,71.36,71.36,5600.0,67.9337,67.9337,67.7817,67.7817,5600.0
2020-02-26 12:40:00,71.42,71.42,71.3,71.3,5776.0,67.8387,67.8387,67.7247,67.7247,5776.0
2020-02-26 12:45:00,71.29,71.49,71.29,71.4,6400.0,67.7152,67.9052,67.7152,67.8197,6400.0
2020-02-26 12:50:00,71.45,71.5,71.32,71.36,7360.0,67.8672,67.9147,67.7437,67.7817,7360.0
2020-02-26 12:55:00,71.24,71.41,71.23,71.41,3600.0,67.6677,67.8292,67.6583,67.8292,3600.0
2020-02-26 13:00:00,71.38,71.44,71.35,71.39,5440.0,67.8007,67.8577,67.7722,67.8102,5440.0
2020-02-26 13:05:00,71.35,71.35,71.15,71.15,6496.0,67.7722,67.7722,67.5823,67.5823,6496.0
2020-02-26 13:10:00,71.17,71.17,71.11,71.13,3200.0,67.6013,67.6013,67.5443,67.5633,3200.0
2020-02-26 13:15:00,71.2,71.2,71.1,71.13,4800.0,67.6298,67.6298,67.5348,67.5633,4800.0
2020-02-26 13:20:00,71.11,71.19,71.07,71.12,6000.0,67.5443,67.6203,67.5063,67.5538,6000.0
2020-02-26 13:25:00,71.15,71.27,71.13,71.23,4000.0,67.5823,67.6962,67.5633,67.6583,4000.0
2020-02-26 13:30:00,71.21,71.21,70.94,70.94,5580.0,67.6393,67.6393,67.3828,67.3828,5580.0
2020-02-26 13:35:00,70.97,70.97,70.58,70.6,7600.0,67.4113,67.4113,67.0408,67.0598,7600.0
2020-02-26 13:40:00,70.57,70.67,70.52,70.52,5480.0,67.0313,67.1263,66.9839,66.9839,5480.0
2020-02-26 13:45:00,70.51,71.05,70.51,70.88,7200.0,66.9744,67.4873,66.9744,67.3258,7200.0
2020-02-26 13:50:00,70.82,70.92,70.82,70.82,3572.0,67.2688,67.3638,67.2688,67.2688,3572.0
2020-02-26 13:55:00,70.77,70.77,70.52,70.52,6400.0,67.2213,67.2213,66.9839,66.9839,6400.0
2020-02-26 14:00:00,70.56,70.67,70.4,70.56,32364.0,67.0218,67.1263,66.8699,67.0218,32364.0
2020-02-26 14:05:00,70.56,70.75,70.56,70.63,6000.0,67.0218,67.2023,67.0218,67.0883,6000.0
2020-02-26 14:10:00,70.64,70.93,70.59,70.87,8400.0,67.0978,67.3733,67.0503,67.3163,8400.0
2020-02-26 14:15:00,70.87,70.87,70.73,70.73,6000.0,67.3163,67.3163,67.1833,67.1833,6000.0
2020-02-26 14:20:00,70.8,70.96,70.8,70.95,4700.0,67.2498,67.4018,67.2498,67.3923,4700.0
2020-02-26 14:25:00,70.96,71.01,70.92,70.95,11408.0,67.4018,67.4493,67.3638,67.3923,11408.0
2020-02-26 14:30:00,70.94,71.07,70.89,71.0,33212.0,67.3828,67.5063,67.3353,67.4398,33212.0
2020-02-26 14:35:00,71.03,71.22,71.01,71.11,20816.0,67.4683,67.6488,67.4493,67.5443,20816.0
2020-02-26 14:40:00,71.13,71.13,70.98,71.08,37040.0,67.5633,67.5633,67.4208,67.5158,37040.0
2020-02-26 14:45:00,71.11,71.3,71.09,71.18,26800.0,67.5443,67.7247,67.5253,67.6108,26800.0
2020-02-26 14:50:00,71.17,71.29,71.11,71.27,158384.0,67.6013,67.7152,67.5443,67.6962,158384.0
2020-02-26 14:55:00,71.28,71.28,71.14,71.16,57376.0,67.7057,67.7057,67.5728,67.5918,57376.0
2020-02-26 15:00:00,71.24,71.32,71.13,71.22,51504.0,67.6677,67.7437,67.5633,67.6488,51504.0
2020-02-26 15:05:00,71.14,71.2,71.03,71.2,18360.0,67.5728,67.6298,67.4683,67.6298,18360.0
2020-02-26 15:10:00,71.16,71.33,71.16,71.27,4000.0,67.5918,67.7532,67.5918,67.6962,4000.0
2020-02-26 15:15:00,71.29,71.45,71.29,71.43,7260.0,67.7152,67.8672,67.7152,67.8482,7260.0
2020-02-26 15:20:00,71.44,71.44,71.29,71.3,12400.0,67.8577,67.8577,67.7152,67.7247,12400.0
2020-02-26 15:25:00,71.29,71.29,71.18,71.25,10444.0,67.7152,67.7152,67.6108,67.6772,10444.0
2020-02-26 15:30:00,71.21,71.3,71.15,71.19,16152.0,67.6393,67.7247,67.5823,67.6203,16152.0
2020-02-26 15:35:00,71.26,71.42,71.25,71.42,18880.0,67.6867,67.8387,67.6772,67.8387,18880.0
2020-02-26 15:40:00,71.43,71.43,71.27,71.38,10404.0,67.8482,67.8482,67.6962,67.8007,10404.0
2020-02-26 15:45:00,71.35,71.39,71.19,71.2,14104.0,67.7722,67.8102,67.6203,67.6298,14104.0
2020-02-26 15:50:00,71.17,71.33,70.99,70.99,118652.0,67.6013,67.7532,67.4303,67.4303,118652.0
2020-02-26 15:55:00,71.01,71.11,70.97,70.98,206888.0,67.4493,67.5443,67.4113,67.4208,206888.0
2020-02-27 09:30:00,69.45,69.55,69.13,69.31,106892.0,65.9675,66.0625,65.6636,65.8345,106892.0
2020-02-27 09:35:00,69.04,69.88,69.04,69.78,18476.0,65.5781,66.3759,65.5781,66.281,18476.0
2020-02-27 09:40:00,69.66,69.67,69.23,69.25,26376.0,66.167,66.1765,65.7585,65.7775,26376.0
2020-02-27 09:45:00,69.27,69.27,68.51,68.83,27488.0,65.7965,65.7965,65.0746,65.3786,27488.0
2020-02-27 09:50:00,68.86,69.11,68.69,69.11,26744.0,65.4071,65.6446,65.2456,65.6446,26744.0
2020-02-27 09:55:00,69.08,69.44,68.82,68.92,9800.0,65.6161,65.958,65.3691,65.4641,9800.0
2020-02-27 10:00:00,68.9,69.08,68.54,68.79,25592.0,65.4451,65.6161,65.1031,65.3406,25592.0
2020-02-27 10:05:00,68.8,68.95,68.64,68.88,32800.0,65.3501,65.4926,65.1981,65.4261,32800.0
2020-02-27 10:10:00,68.7,68.75,68.58,68.66,12400.0,65.2551,65.3026,65.1411,65.2171,12400.0
2020-02-27 10:15:00,68.52,68.62,68.39,68.57,42356.0,65.0841,65.1791,64.9607,65.1316,42356.0
2020-02-27 10:20:00,68.59,68.59,68.21,68.29,15856.0,65.1506,65.1506,64.7897,64.8657,15856.0
2020-02-27 10:25:00,68.36,68.36,68.11,68.18,10640.0,64.9322,64.9322,64.6947,64.7612,10640.0
2020-02-27 10:30:00,68.19,68.2,67.83,67.91,20716.0,64.7707,64.7802,64.4287,64.5047,20716.0
2020-02-27 10:35:00,67.86,68.2,67.78,68.14,45044.0,64.4572,64.7802,64.3812,64.7232,45044.0
2020-02-27 10:40:00,68.24,68.27,67.95,68.23,72668.0,64.8182,64.8467,64.5427,64.8087,72668.0
2020-02-27 10:45:00,68.21,68.57,68.21,68.48,20064.0,64.7897,65.1316,64.7897,65.0461,20064.0
2020-02-27 10:50:00,68.6,68.86,68.6,68.61,18664.0,65.1601,65.4071,65.1601,65.1696,18664.0
2020-02-27 10:55:00,68.65,68.97,68.64,68.92,13624.0,65.2076,65.5116,65.1981,65.4641,13624.0
2020-02-27 11:00:00,68.99,69.15,68.97,69.06,13676.0,65.5306,65.6825,65.5116,65.5971,13676.0
2020-02-27 11:05:00,69.02,69.39,68.95,69.38,11848.0,65.5591,65.9105,65.4926,65.901,11848.0
2020-02-27 11:10:00,69.36,69.38,69.12,69.28,12720.0,65.882,65.901,65.6541,65.806,12720.0
2020-02-27 11:15:00,69.27,69.6,69.27,69.6,13564.0,65.7965,66.11,65.7965,66.11,13564.0
2020-02-27 11:20:00,69.59,69.85,69.54,69.67,50868.0,66.1005,66.3474,66.053,66.1765,50868.0
2020-02-27 11:25:00,69.67,69.67,69.42,69.43,22780.0,66.1765,66.1765,65.939,65.9485,22780.0
2020-02-27 11:30:00,69.44,69.48,69.24,69.29,20404.0,65.958,65.996,65.768,65.8155,20404.0
2020-02-27 11:35:00,69.2,69.2,68.98,69.13,10040.0,65.73,65.73,65.5211,65.6636,10040.0
2020-02-27 11:40:00,69.28,69.28,69.08,69.11,17600.0,65.806,65.806,65.6161,65.6446,17600.0
2020-02-27 11:45:00,69.16,69.56,69.07,69.54,54156.0,65.692,66.072,65.6066,66.053,54156.0
2020-02-27 11:50:00,69.45,69.56,69.45,69.54,10988.0,65.9675,66.072,65.9675,66.053,10988.0
2020-02-27 11:55:00,69.49,69.71,69.49,69.69,5844.0,66.0055,66.2145,66.0055,66.1955,5844.0
2020-02-27 12:00:00,69.71,69.75,69.58,69.58,14684.0,66.2145,66.2525,66.091,66.091,14684.0
2020-02-27 12:05:00,69.58,69.71,69.49,69.71,27520.0,66.091,66.2145,66.0055,66.2145,27520.0
2020-02-27 12:10:00,69.76,69.83,69.7,69.83,8580.0,66.262,66.3285,66.205,66.3285,8580.0
2020-02-27 12:15:00,69.88,69.89,69.8,69.88,11308.0,66.3759,66.3854,66.3,66.3759,11308.0
2020-02-27 12:20:00,69.79,69.83,69.29,69.35,5600.0,66.2905,66.3285,65.8155,65.8725,5600.0
2020-02-27 12:25:00,69.45,69.68,69.45,69.68,6400.0,65.9675,66.186,65.9675,66.186,6400.0
2020-02-27 12:30:00,69.82,69.98,69.8,69.89,4000.0,66.319,66.4709,66.3,66.3854,4000.0
2020-02-27 12:35:00,70.03,70.11,69.98,70.11,10120.0,66.5184,66.5944,66.4709,66.5944,10120.0
2020-02-27 12:40:00,70.07,70.07,69.64,69.64,9200.0,66.5564,66.5564,66.148,66.148,9200.0
2020-02-27 12:45:00,69.72,69.83,69.69,69.83,5620.0,66.224,66.3285,66.1955,66.3285,5620.0
2020-02-27 12:50:00,69.85,69.85,69.66,69.79,22468.0,66.3474,66.3474,66.167,66.2905,22468.0
2020-02-27 12:55:00,69.71,69.76,69.39,69.41,13160.0,66.2145,66.262,65.9105,65.9295,13160.0
2020-02-27 13:00:00,69.4,69.61,69.33,69.6,12408.0,65.92,66.1195,65.8535,66.11,12408.0
2020-02-27 13:05:00,69.46,69.63,69.46,69.59,5840.0,65.977,66.1385,65.977,66.1005,5840.0
2020-02-27 13:10:00,69.68,69.71,69.62,69.62,7640.0,66.186,66.2145,66.129,66.129,7640.0
2020-02-27 13:15:00,69.66,69.66,69.27,69.27,19128.0,66.167,66.167,65.7965,65.7965,19128.0
2020-02-27 13:20:00,69.27,69.28,69.1,69.17,31408.0,65.7965,65.806,65.6351,65.7015,31408.0
2020-02-27 13:25:00,69.13,69.21,68.89,68.93,10900.0,65.6636,65.7395,65.4356,65.4736,10900.0
2020-02-27 13:30:00,68.97,69.01,68.89,68.91,6024.0,65.5116,65.5496,65.4356,65.4546,6024.0
2020-02-27 13:35:00,68.86,68.86,68.62,68.63,14000.0,65.4071,65.4071,65.1791,65.1886,14000.0
2020-02-27 13:40:00,68.63,68.63,68.26,68.26,2800.0,65.1886,65.1886,64.8372,64.8372,2800.0
2020-02-27 13:45:00,68.35,68.47,68.27,68.39,10312.0,64.9227,65.0366,64.8467,64.9607,10312.0
2020-02-27 13:50:00,68.41,68.5,68.21,68.5,51696.0,64.9797,65.0651,64.7897,65.0651,51696.0
2020-02-27 13:55:00,68.5,68.55,68.08,68.09,17200.0,65.0651,65.1126,64.6662,64.6757,17200.0
2020-02-27 14:00:00,68.19,68.37,68.12,68.37,5200.0,64.7707,64.9417,64.7042,64.9417,5200.0
2020-02-27 14:05:00,68.1,68.18,68.0,68.0,5924.0,64.6852,64.7612,64.5902,64.5902,5924.0
2020-02-27 14:10:00,67.91,68.05,67.75,68.03,19200.0,64.5047,64.6377,64.3528,64.6187,19200.0
2020-02-27 14:15:00,68.18,68.18,68.0,68.03,22500.0,64.7612,64.7612,64.5902,64.6187,22500.0
2020-02-27 14:20:00,67.98,68.38,67.97,68.37,12400.0,64.5712,64.9512,64.5617,64.9417,12400.0
2020-02-27 14:25:00,68.44,68.63,68.33,68.51,14112.0,65.0082,65.1886,64.9037,65.0746,14112.0
2020-02-27 14:30:00,68.5,68.5,68.33,68.33,4996.0,65.0651,65.0651,64.9037,64.9037,4996.0
2020-02-27 14:35:00,68.33,68.53,68.32,68.44,3200.0,64.9037,65.0936,64.8942,65.0082,3200.0
2020-02-27 14:40:00,68.5,68.5,68.33,68.41,8440.0,65.0651,65.0651,64.9037,64.9797,8440.0
2020-02-27 14:45:00,68.31,68.39,68.25,68.34,5220.0,64.8847,64.9607,64.8277,64.9132,5220.0
2020-02-27 14:50:00,68.33,68.33,68.29,68.29,2604.0,64.9037,64.9037,64.8657,64.8657,2604.0
2020-02-27 14:55:00,68.17,68.2,68.04,68.04,13112.0,64.7517,64.7802,64.6282,64.6282,13112.0
2020-02-27 15:00:00,68.06,68.06,67.89,67.99,10256.0,64.6472,64.6472,64.4857,64.5807,10256.0
2020-02-27 15:05:00,67.97,68.31,67.96,68.29,17088.0,64.5617,64.8847,64.5522,64.8657,17088.0
2020-02-27 15:10:00,68.38,68.51,68.36,68.4,19420.0,64.9512,65.0746,64.9322,64.9702,19420.0
2020-02-27 15:15:00,68.35,68.39,68.23,68.27,33332.0,64.9227,64.9607,64.8087,64.8467,33332.0
2020-02-27 15:20:00,68.22,68.34,68.22,68.28,27412.0,64.7992,64.9132,64.7992,64.8562,27412.0
2020-02-27 15:25:00,68.29,68.39,68.27,68.32,28036.0,64.8657,64.9607,64.8467,64.8942,28036.0
2020-02-27 15:30:00,68.29,68.42,68.2,68.34,39984.0,64.8657,64.9892,64.7802,64.9132,39984.0
2020-02-27 15:35:00,68.32,68.33,68.17,68.24,37916.0,64.8942,64.9037,64.7517,64.8182,37916.0
2020-02-27 15:40:00,68.26,68.26,68.04,68.04,54836.0,64.8372,64.8372,64.6282,64.6282,54836.0
2020-02-27 15:45:00,68.06,68.3,68.04,68.26,42580.0,64.6472,64.8752,64.6282,64.8372,42580.0
2020-02-27 15:50:00,68.21,68.27,67.67,67.68,131408.0,64.7897,64.8467,64.2768,64.2863,131408.0
2020-02-27 15:55:00,67.7,67.74,67.33,67.35,225736.0,64.3053,64.3433,63.9538,63.9728,225736.0
2020-02-28 09:30:00,63.88,66.25,63.75,66.25,201712.0,60.6768,62.928,60.5533,62.928,201712.0
2020-02-28 09:35:00,66.11,66.88,66.11,66.16,89300.0,62.795,63.5264,62.795,62.8425,89300.0
2020-02-28 09:40:00,65.97,66.3,65.81,65.81,24284.0,62.662,62.9755,62.51,62.51,24284.0
2020-02-28 09:45:00,65.52,65.82,65.11,65.56,44648.0,62.2346,62.5195,61.8451,62.2726,44648.0
2020-02-28 09:50:00,65.6,65.72,65.23,65.32,72892.0,62.3106,62.4245,61.9591,62.0446,72892.0
2020-02-28 09:55:00,65.31,65.55,65.02,65.48,52372.0,62.0351,62.2631,61.7596,62.1966,52372.0
2020-02-28 10:00:00,65.46,65.46,64.41,64.61,74732.0,62.1776,62.1776,61.1802,61.3702,74732.0
2020-02-28 10:05:00,64.61,65.21,64.61,65.12,48568.0,61.3702,61.9401,61.3702,61.8546,48568.0
2020-02-28 10:10:00,65.15,65.37,64.71,64.76,66680.0,61.8831,62.0921,61.4652,61.5127,66680.0
2020-02-28 10:15:00,64.81,65.15,64.65,64.81,54908.0,61.5602,61.8831,61.4082,61.5602,54908.0
2020-02-28 10:20:00,64.88,64.95,64.44,64.47,43160.0,61.6267,61.6932,61.2087,61.2372,43160.0
2020-02-28 10:25:00,64.5,64.82,64.38,64.38,51764.0,61.2657,61.5697,61.1517,61.1517,51764.0
2020-02-28 10:30:00,64.04,64.45,64.02,64.45,66960.0,60.8288,61.2182,60.8098,61.2182,66960.0
2020-02-28 10:35:00,64.49,64.63,64.27,64.36,108392.0,61.2562,61.3892,61.0473,61.1327,108392.0
2020-02-28 10:40:00,64.49,64.58,64.32,64.46,29992.0,61.2562,61.3417,61.0947,61.2277,29992.0
2020-02-28 10:45:00,64.35,64.49,64.19,64.27,83880.0,61.1232,61.2562,60.9713,61.0473,83880.0
2020-02-28 10:50:00,64.31,65.11,64.24,65.11,40524.0,61.0852,61.8451,61.0188,61.8451,40524.0
2020-02-28 10:55:00,65.08,65.08,64.78,65.02,35160.0,61.8166,61.8166,61.5317,61.7596,35160.0
2020-02-28 11:00:00,65.06,65.09,64.47,64.64,19200.0,61.7976,61.8261,61.2372,61.3987,19200.0
2020-02-28 11:05:00,64.6,64.61,64.4,64.51,20772.0,61.3607,61.3702,61.1707,61.2752,20772.0
2020-02-28 11:10:00,64.58,65.04,64.53,64.76,42156.0,61.3417,61.7786,61.2942,61.5127,42156.0
2020-02-28 11:15:00,64.72,65.02,64.71,65.0,28712.0,61.4747,61.7596,61.4652,61.7406,28712.0
2020-02-28 11:20:00,65.0,65.01,64.73,64.95,27648.0,61.7406,61.7501,61.4842,61.6932,27648.0
2020-02-28 11:25:00,64.95,64.95,64.69,64.85,30500.0,61.6932,61.6932,61.4462,61.5982,30500.0
2020-02-28 11:30:00,64.91,64.97,64.8,64.89,18140.0,61.6552,61.7122,61.5507,61.6362,18140.0
2020-02-28 11:35:00,64.84,65.0,64.72,64.91,50608.0,61.5887,61.7406,61.4747,61.6552,50608.0
2020-02-28 11:40:00,64.98,65.74,64.96,65.57,32224.0,61.7216,62.4435,61.7027,62.2821,32224.0
2020-02-28 11:45:00,65.48,65.48,65.1,65.26,18080.0,62.1966,62.1966,61.8356,61.9876,18080.0
2020-02-28 11:50:00,65.34,65.5,65.11,65.11,43272.0,62.0636,62.2156,61.8451,61.8451,43272.0
2020-02-28 11:55:00,65.17,65.36,64.97,65.17,38140.0,61.9021,62.0826,61.7122,61.9021,38140.0
2020-02-28 12:00:00,65.39,65.42,65.0,65.21,16000.0,62.1111,62.1396,61.7406,61.9401,16000.0
2020-02-28 12:05:00,65.22,65.57,65.22,65.42,19564.0,61.9496,62.2821,61.9496,62.1396,19564.0
2020-02-28 12:10:00,65.48,65.52,65.34,65.44,16012.0,62.1966,62.2346,62.0636,62.1586,16012.0
2020-02-28 12:15:00,65.44,65.54,65.18,65.54,14884.0,62.1586,62.2536,61.9116,62.2536,14884.0
2020-02-28 12:20:00,65.62,65.75,65.62,65.64,9400.0,62.3296,62.453,62.3296,62.3486,9400.0
2020-02-28 12:25:00,65.64,65.99,65.53,65.93,23464.0,62.3486,62.681,62.2441,62.624,23464.0
2020-02-28 12:30:00,66.0,66.16,65.91,65.98,11904.0,62.6905,62.8425,62.605,62.6715,11904.0
2020-02-28 12:35:00,66.0,66.33,65.89,66.14,16800.0,62.6905,63.004,62.586,62.8235,16800.0
2020-02-28 12:40:00,66.08,66.26,66.02,66.02,8160.0,62.7665,62.9375,62.7095,62.7095,8160.0
2020-02-28 12:45:00,66.02,66.02,65.63,65.78,16200.0,62.7095,62.7095,62.3391,62.4815,16200.0
2020-02-28 12:50:00,65.66,66.15,65.66,66.12,9824.0,62.3676,62.833,62.3676,62.8045,9824.0
2020-02-28 12:55:00,66.13,66.46,66.13,66.35,7240.0,62.814,63.1274,62.814,63.023,7240.0
2020-02-28 13:00:00,66.48,66.59,66.16,66.16,10000.0,63.1464,63.2509,62.8425,62.8425,10000.0
2020-02-28 13:05:00,66.25,66.56,66.25,66.56,8800.0,62.928,63.2224,62.928,63.2224,8800.0
2020-02-28 13:10:00,66.38,66.41,65.85,65.85,12400.0,63.0514,63.0799,62.548,62.548,12400.0
2020-02-28 13:15:00,65.77,66.41,65.77,66.25,25192.0,62.472,63.0799,62.472,62.928,25192.0
2020-02-28 13:20:00,66.27,66.27,65.98,65.98,14024.0,62.947,62.947,62.6715,62.6715,14024.0
2020-02-28 13:25:00,66.07,66.32,66.05,66.21,30164.0,62.757,62.9945,62.738,62.89,30164.0
2020-02-28 13:30:00,66.17,66.17,65.86,65.9,19416.0,62.852,62.852,62.5575,62.5955,19416.0
2020-02-28 13:35:00,65.83,65.95,65.71,65.89,24256.0,62.529,62.643,62.415,62.586,24256.0
2020-02-28 13:40:00,65.78,65.78,65.41,65.5,26064.0,62.4815,62.4815,62.1301,62.2156,26064.0
2020-02-28 13:45:00,65.55,65.69,65.33,65.69,27796.0,62.2631,62.396,62.0541,62.396,27796.0
2020-02-28 13:50:00,65.76,65.77,65.34,65.57,18876.0,62.4625,62.472,62.0636,62.2821,18876.0
2020-02-28 13:55:00,65.59,65.92,65.47,65.87,9176.0,62.3011,62.6145,62.1871,62.567,9176.0
2020-02-28 14:00:00,65.87,65.87,65.29,65.4,16372.0,62.567,62.567,62.0161,62.1206,16372.0
2020-02-28 14:05:00,65.39,65.46,65.29,65.31,35892.0,62.1111,62.1776,62.0161,62.0351,35892.0
2020-02-28 14:10:00,65.41,65.9,65.36,65.75,19280.0,62.1301,62.5955,62.0826,62.453,19280.0
2020-02-28 14:15:00,65.65,65.71,65.55,65.63,9200.0,62.3581,62.415,62.2631,62.3391,9200.0
2020-02-28 14:20:00,65.63,65.92,65.47,65.76,11448.0,62.3391,62.6145,62.1871,62.4625,11448.0
2020-02-28 14:25:00,65.76,65.76,65.55,65.75,10836.0,62.4625,62.4625,62.2631,62.453,10836.0
2020-02-28 14:30:00,65.75,66.24,65.66,66.01,26644.0,62.453,62.9185,62.3676,62.7,26644.0
2020-02-28 14:35:00,66.03,66.03,65.78,65.85,15600.0,62.719,62.719,62.4815,62.548,15600.0
2020-02-28 14:40:00,65.83,66.36,65.83,66.27,10880.0,62.529,63.0325,62.529,62.947,10880.0
2020-02-28 14:45:00,66.42,66.68,66.24,66.36,13872.0,63.0894,63.3364,62.9185,63.0325,13872.0
2020-02-28 14:50:00,66.54,66.57,66.17,66.24,17444.0,63.2034,63.2319,62.852,62.9185,17444.0
2020-02-28 14:55:00,66.31,66.32,65.89,66.0,35448.0,62.985,62.9945,62.586,62.6905,35448.0
2020-02-28 15:00:00,66.0,66.02,65.66,65.66,15200.0,62.6905,62.7095,62.3676,62.3676,15200.0
2020-02-28 15:05:00,65.64,65.86,65.61,65.7,20612.0,62.3486,62.5575,62.3201,62.4055,20612.0
2020-02-28 15:10:00,65.66,65.83,65.57,65.71,22800.0,62.3676,62.529,62.2821,62.415,22800.0
2020-02-28 15:15:00,65.9,66.16,65.9,66.01,23576.0,62.5955,62.8425,62.5955,62.7,23576.0
2020-02-28 15:20:00,66.01,66.05,65.66,65.76,16320.0,62.7,62.738,62.3676,62.4625,16320.0
2020-02-28 15:25:00,65.78,65.78,65.44,65.44,26360.0,62.4815,62.4815,62.1586,62.1586,26360.0
2020-02-28 15:30:00,65.44,65.68,65.36,65.44,26136.0,62.1586,62.3865,62.0826,62.1586,26136.0
2020-02-28 15:35:00,65.52,65.52,65.28,65.46,30396.0,62.2346,62.2346,62.0066,62.1776,30396.0
2020-02-28 15:40:00,65.46,65.52,65.14,65.23,68436.0,62.1776,62.2346,61.8736,61.9591,68436.0
2020-02-28 15:45:00,65.19,65.68,65.19,65.67,40312.0,61.9211,62.3865,61.9211,62.3771,40312.0
2020-02-28 15:50:00,65.61,65.95,65.45,65.94,68940.0,62.3201,62.643,62.1681,62.6335,68940.0
2020-02-28 15:55:00,65.97,66.77,65.97,66.7,292604.0,62.662,63.4219,62.662,63.3554,292604.0
2020-03-02 09:30:00,66.52,67.16,66.39,66.65,109232.0,63.1844,63.7923,63.0609,63.3079,109232.0
2020-03-02 09:35:00,66.77,66.92,66.37,66.62,34188.0,63.4219,63.5644,63.0419,63.2794,34188.0
2020-03-02 09:40:00,66.61,67.18,66.32,66.98,111580.0,63.2699,63.8113,62.9945,63.6214,111580.0
2020-03-02 09:45:00,66.98,67.39,66.95,67.24,18816.0,63.6214,64.0108,63.5929,63.8683,18816.0
2020-03-02 09:50:00,67.1,67.25,66.95,67.03,17252.0,63.7353,63.8778,63.5929,63.6689,17252.0
2020-03-02 09:55:00,67.04,67.05,66.68,66.68,15200.0,63.6784,63.6879,63.3364,63.3364,15200.0
2020-03-02 10:00:00,66.85,66.85,66.35,66.38,5600.0,63.4979,63.4979,63.023,63.0514,5600.0
2020-03-02 10:05:00,66.44,66.5,66.12,66.13,72316.0,63.1084,63.1654,62.8045,62.814,72316.0
2020-03-02 10:10:00,66.29,66.56,66.25,66.55,35200.0,62.966,63.2224,62.928,63.2129,35200.0
2020-03-02 10:15:00,66.61,66.61,66.26,66.39,20004.0,63.2699,63.2699,62.9375,63.0609,20004.0
2020-03-02 10:20:00,66.39,66.43,66.28,66.43,16800.0,63.0609,63.0989,62.9565,63.0989,16800.0
2020-03-02 10:25:00,66.43,66.79,66.43,66.6,16100.0,63.0989,63.4409,63.0989,63.2604,16100.0
2020-03-02 10:30:00,66.66,66.81,66.48,66.79,16000.0,63.3174,63.4599,63.1464,63.4409,16000.0
2020-03-02 10:35:00,66.7,67.36,66.69,67.3,30660.0,63.3554,63.9823,63.3459,63.9253,30660.0
2020-03-02 10:40:00,67.5,67.65,67.45,67.65,30016.0,64.1153,64.2578,64.0678,64.2578,30016.0
2020-03-02 10:45:00,67.67,67.82,67.57,67.82,20088.0,64.2768,64.4192,64.1818,64.4192,20088.0
2020-03-02 10:50:00,67.8,68.1,67.79,67.88,24548.0,64.4002,64.6852,64.3907,64.4762,24548.0
2020-03-02 10:55:00,67.9,67.96,67.5,67.5,38284.0,64.4952,64.5522,64.1153,64.1153,38284.0
2020-03-02 11:00:00,67.5,67.7,67.44,67.58,57096.0,64.1153,64.3053,64.0583,64.1913,57096.0
2020-03-02 11:05:00,67.56,67.69,67.48,67.56,36156.0,64.1723,64.2958,64.0963,64.1723,36156.0
2020-03-02 11:10:00,67.56,68.03,67.55,68.02,64620.0,64.1723,64.6187,64.1628,64.6092,64620.0
2020-03-02 11:15:00,68.0,68.17,67.82,67.86,34148.0,64.5902,64.7517,64.4192,64.4572,34148.0
2020-03-02 11:20:00,67.97,68.13,67.95,67.95,13164.0,64.5617,64.7137,64.5427,64.5427,13164.0
2020-03-02 11:25:00,68.03,68.17,67.99,67.99,15604.0,64.6187,64.7517,64.5807,64.5807,15604.0
2020-03-02 11:30:00,68.03,68.14,67.74,67.74,18608.0,64.6187,64.7232,64.3433,64.3433,18608.0
2020-03-02 11:35:00,67.87,68.14,67.81,68.14,12760.0,64.4667,64.7232,64.4097,64.7232,12760.0
2020-03-02 11:40:00,67.97,68.15,67.89,68.13,23224.0,64.5617,64.7327,64.4857,64.7137,23224.0
2020-03-02 11:45:00,68.13,68.36,68.04,68.33,34340.0,64.7137,64.9322,64.6282,64.9037,34340.0
2020-03-02 11:50:00,68.36,68.64,68.3,68.63,13200.0,64.9322,65.1981,64.8752,65.1886,13200.0
2020-03-02 11:55:00,68.66,68.81,68.63,68.78,36548.0,65.2171,65.3596,65.1886,65.3311,36548.0
2020-03-02 12:00:00,68.89,68.91,68.73,68.75,20624.0,65.4356,65.4546,65.2836,65.3026,20624.0
2020-03-02 12:05:00,68.75,68.8,68.68,68.69,14120.0,65.3026,65.3501,65.2361,65.2456,14120.0
2020-03-02 12:10:00,68.69,68.72,68.52,68.59,15692.0,65.2456,65.2741,65.0841,65.1506,15692.0
2020-03-02 12:15:00,68.59,68.61,68.46,68.59,13676.0,65.1506,65.1696,65.0271,65.1506,13676.0
2020-03-02 12:20:00,68.6,68.63,68.39,68.43,12248.0,65.1601,65.1886,64.9607,64.9987,12248.0
2020-03-02 12:25:00,68.47,68.75,68.47,68.73,33624.0,65.0366,65.3026,65.0366,65.2836,33624.0
2020-03-02 12:30:00,68.73,68.9,68.72,68.72,17656.0,65.2836,65.4451,65.2741,65.2741,17656.0
2020-03-02 12:35:00,68.85,68.88,68.76,68.81,15440.0,65.3976,65.4261,65.3121,65.3596,15440.0
2020-03-02 12:40:00,68.81,68.83,68.63,68.64,9168.0,65.3596,65.3786,65.1886,65.1981,9168.0
2020-03-02 12:45:00,68.9,68.96,68.86,68.94,12424.0,65.4451,65.5021,65.4071,65.4831,12424.0
2020-03-02 12:50:00,69.03,69.07,68.89,68.89,13180.0,65.5686,65.6066,65.4356,65.4356,13180.0
2020-03-02 12:55:00,68.96,69.0,68.89,69.0,8000.0,65.5021,65.5401,65.4356,65.5401,8000.0
2020-03-02 13:00:00,69.03,69.13,68.89,69.0,13828.0,65.5686,65.6636,65.4356,65.5401,13828.0
2020-03-02 13:05:00,69.01,69.01,68.75,68.77,13824.0,65.5496,65.5496,65.3026,65.3216,13824.0
2020-03-02 13:10:00,68.83,68.94,68.8,68.8,10000.0,65.3786,65.4831,65.3501,65.3501,10000.0
2020-03-02 13:15:00,68.84,68.87,68.77,68.77,6484.0,65.3881,65.4166,65.3216,65.3216,6484.0
2020-03-02 13:20:00,68.79,68.85,68.79,68.79,7076.0,65.3406,65.3976,65.3406,65.3406,7076.0
2020-03-02 13:25:00,68.81,68.81,68.58,68.7,12720.0,65.3596,65.3596,65.1411,65.2551,12720.0
2020-03-02 13:30:00,68.61,68.8,68.57,68.8,18192.0,65.1696,65.3501,65.1316,65.3501,18192.0
2020-03-02 13:35:00,68.75,68.96,68.75,68.96,4800.0,65.3026,65.5021,65.3026,65.5021,4800.0
2020-03-02 13:40:00,68.96,68.98,68.88,68.91,10444.0,65.5021,65.5211,65.4261,65.4546,10444.0
2020-03-02 13:45:00,69.01,69.03,68.8,68.83,13200.0,65.5496,65.5686,65.3501,65.3786,13200.0
2020-03-02 13:50:00,68.83,68.87,68.62,68.64,80892.0,65.3786,65.4166,65.1791,65.1981,80892.0
2020-03-02 13:55:00,68.67,69.03,68.67,69.03,11804.0,65.2266,65.5686,65.2266,65.5686,11804.0
2020-03-02 14:00:00,68.99,69.23,68.88,69.15,27324.0,65.5306,65.7585,65.4261,65.6825,27324.0
2020-03-02 14:05:00,69.16,69.18,68.99,69.14,23224.0,65.692,65.711,65.5306,65.6731,23224.0
2020-03-02 14:10:00,69.14,69.17,68.96,68.97,16224.0,65.6731,65.7015,65.5021,65.5116,16224.0
2020-03-02 14:15:00,68.98,68.98,68.75,68.84,16000.0,65.5211,65.5211,65.3026,65.3881,16000.0
2020-03-02 14:20:00,68.79,68.89,68.75,68.75,18964.0,65.3406,65.4356,65.3026,65.3026,18964.0
2020-03-02 14:25:00,68.75,68.76,68.52,68.52,12920.0,65.3026,65.3121,65.0841,65.0841,12920.0
2020-03-02 14:30:00,68.5,68.64,68.48,68.53,24556.0,65.0651,65.1981,65.0461,65.0936,24556.0
2020-03-02 14:35:00,68.53,68.55,68.31,68.31,18428.0,65.0936,65.1126,64.8847,64.8847,18428.0
2020-03-02 14:40:00,68.31,68.31,67.89,67.96,58132.0,64.8847,64.8847,64.4857,64.5522,58132.0
2020-03-02 14:45:00,67.98,68.32,67.89,68.27,16432.0,64.5712,64.8942,64.4857,64.8467,16432.0
2020-03-02 14:50:00,68.24,68.37,68.19,68.37,17856.0,64.8182,64.9417,64.7707,64.9417,17856.0
2020-03-02 14:55:00,68.43,68.44,68.01,68.08,25824.0,64.9987,65.0082,64.5997,64.6662,25824.0
2020-03-02 15:00:00,68.11,68.36,68.11,68.3,16204.0,64.6947,64.9322,64.6947,64.8752,16204.0
2020-03-02 15:05:00,68.34,68.51,68.34,68.45,17596.0,64.9132,65.0746,64.9132,65.0177,17596.0
2020-03-02 15:10:00,68.43,68.55,68.38,68.52,23580.0,64.9987,65.1126,64.9512,65.0841,23580.0
2020-03-02 15:15:00,68.52,68.6,68.43,68.52,25808.0,65.0841,65.1601,64.9987,65.0841,25808.0
2020-03-02 15:20:00,68.52,68.77,68.48,68.76,25100.0,65.0841,65.3216,65.0461,65.3121,25100.0
2020-03-02 15:25:00,68.76,68.85,68.72,68.79,18800.0,65.3121,65.3976,65.2741,65.3406,18800.0
2020-03-02 15:30:00,68.8,68.95,68.77,68.91,32612.0,65.3501,65.4926,65.3216,65.4546,32612.0
2020-03-02 15:35:00,68.96,69.29,68.96,69.21,88416.0,65.5021,65.8155,65.5021,65.7395,88416.0
2020-03-02 15:40:00,69.21,69.28,69.17,69.23,34348.0,65.7395,65.806,65.7015,65.7585,34348.0
2020-03-02 15:45:00,69.2,69.58,69.19,69.55,47984.0,65.73,66.091,65.7205,66.0625,47984.0
2020-03-02 15:50:00,69.59,69.88,69.59,69.88,74756.0,66.1005,66.3759,66.1005,66.3759,74756.0
2020-03-02 15:55:00,69.86,69.94,69.67,69.9,107160.0,66.3569,66.4329,66.1765,66.3949,107160.0
2020-03-03 09:30:00,69.29,69.61,68.81,69.27,66580.0,65.8155,66.1195,65.3596,65.7965,66580.0
2020-03-03 09:35:00,69.25,69.44,69.21,69.34,10296.0,65.7775,65.958,65.7395,65.863,10296.0
2020-03-03 09:40:00,69.55,69.81,69.43,69.67,11600.0,66.0625,66.3095,65.9485,66.1765,11600.0
2020-03-03 09:45:00,69.5,69.53,69.31,69.41,14320.0,66.015,66.0435,65.8345,65.9295,14320.0
2020-03-03 09:50:00,69.41,69.41,68.89,69.04,30136.0,65.9295,65.9295,65.4356,65.5781,30136.0
2020-03-03 09:55:00,69.05,69.29,69.0,69.22,31612.0,65.5876,65.8155,65.5401,65.749,31612.0
2020-03-03 10:00:00,69.35,70.95,69.31,70.94,20140.0,65.8725,67.3923,65.8345,67.3828,20140.0
2020-03-03 10:05:00,71.0,71.0,70.63,70.87,29784.0,67.4398,67.4398,67.0883,67.3163,29784.0
2020-03-03 10:10:00,70.9,70.95,70.58,70.71,47960.0,67.3448,67.3923,67.0408,67.1643,47960.0
2020-03-03 10:15:00,70.5,70.75,70.29,70.68,41372.0,66.9649,67.2023,66.7654,67.1358,41372.0
2020-03-03 10:20:00,70.76,71.13,70.7,71.07,12732.0,67.2118,67.5633,67.1548,67.5063,12732.0
2020-03-03 10:25:00,71.14,71.34,70.97,70.97,18480.0,67.5728,67.7627,67.4113,67.4113,18480.0
2020-03-03 10:30:00,70.84,71.03,70.77,71.02,11304.0,67.2878,67.4683,67.2213,67.4588,11304.0
2020-03-03 10:35:00,71.03,71.43,70.95,71.29,18196.0,67.4683,67.8482,67.3923,67.7152,18196.0
2020-03-03 10:40:00,71.34,71.66,71.34,71.6,13828.0,67.7627,68.0667,67.7627,68.0097,13828.0
2020-03-03 10:45:00,71.47,71.66,71.08,71.08,19992.0,67.8862,68.0667,67.5158,67.5158,19992.0
2020-03-03 10:50:00,71.08,71.08,70.82,70.86,10464.0,67.5158,67.5158,67.2688,67.3068,10464.0
2020-03-03 10:55:00,70.85,71.27,70.85,71.22,11940.0,67.2973,67.6962,67.2973,67.6488,11940.0
2020-03-03 11:00:00,71.1,71.41,71.1,71.21,23784.0,67.5348,67.8292,67.5348,67.6393,23784.0
2020-03-03 11:05:00,71.23,71.23,70.83,70.9,5700.0,67.6583,67.6583,67.2783,67.3448,5700.0
2020-03-03 11:10:00,70.91,70.91,70.25,70.35,13720.0,67.3543,67.3543,66.7274,66.8224,13720.0
2020-03-03 11:15:00,70.33,70.56,70.14,70.14,13032.0,66.8034,67.0218,66.6229,66.6229,13032.0
2020-03-03 11:20:00,69.97,70.26,69.85,69.85,17368.0,66.4614,66.7369,66.3474,66.3474,17368.0
2020-03-03 11:25:00,69.57,69.81,69.49,69.59,19600.0,66.0815,66.3095,66.0055,66.1005,19600.0
2020-03-03 11:30:00,69.42,69.76,69.42,69.67,14244.0,65.939,66.262,65.939,66.1765,14244.0
2020-03-03 11:35:00,69.85,70.15,69.77,70.15,16436.0,66.3474,66.6324,66.2715,66.6324,16436.0
2020-03-03 11:40:00,70.04,70.18,69.86,69.97,15788.0,66.5279,66.6609,66.3569,66.4614,15788.0
2020-03-03 11:45:00,70.1,70.1,69.79,69.8,11640.0,66.5849,66.5849,66.2905,66.3,11640.0
2020-03-03 11:50:00,69.9,70.21,69.9,70.19,10400.0,66.3949,66.6894,66.3949,66.6704,10400.0
2020-03-03 11:55:00,70.17,70.25,70.12,70.25,1200.0,66.6514,66.7274,66.6039,66.7274,1200.0
2020-03-03 12:00:00,70.19,70.2,70.05,70.1,5196.0,66.6704,66.6799,66.5374,66.5849,5196.0
2020-03-03 12:05:00,70.2,70.22,70.11,70.18,3004.0,66.6799,66.6989,66.5944,66.6609,3004.0
2020-03-03 12:10:00,70.27,70.27,69.97,69.97,14844.0,66.7464,66.7464,66.4614,66.4614,14844.0
2020-03-03 12:15:00,69.89,70.01,69.76,69.95,23024.0,66.3854,66.4994,66.262,66.4424,23024.0
2020-03-03 12:20:00,69.93,69.97,69.93,69.97,1200.0,66.4234,66.4614,66.4234,66.4614,1200.0
2020-03-03 12:25:00,70.06,70.06,69.86,69.9,55928.0,66.5469,66.5469,66.3569,66.3949,55928.0
2020-03-03 12:30:00,70.02,70.04,69.85,70.01,16384.0,66.5089,66.5279,66.3474,66.4994,16384.0
2020-03-03 12:35:00,69.95,70.12,69.92,70.12,8940.0,66.4424,66.6039,66.4139,66.6039,8940.0
2020-03-03 12:40:00,70.07,70.11,69.94,69.95,14400.0,66.5564,66.5944,66.4329,66.4424,14400.0
2020-03-03 12:45:00,69.99,70.29,69.99,70.17,5388.0,66.4804,66.7654,66.4804,66.6514,5388.0
2020-03-03 12:50:00,70.03,70.06,69.81,69.89,7600.0,66.5184,66.5469,66.3095,66.3854,7600.0
2020-03-03 12:55:00,69.86,69.94,69.74,69.86,15008.0,66.3569,66.4329,66.243,66.3569,15008.0
2020-03-03 13:00:00,69.85,69.86,69.56,69.61,13288.0,66.3474,66.3569,66.072,66.1195,13288.0
2020-03-03 13:05:00,69.61,69.84,69.53,69.77,15512.0,66.1195,66.338,66.0435,66.2715,15512.0
2020-03-03 13:10:00,69.85,69.85,69.59,69.59,21524.0,66.3474,66.3474,66.1005,66.1005,21524.0
2020-03-03 13:15:00,69.63,69.73,69.52,69.6,11228.0,66.1385,66.2335,66.034,66.11,11228.0
2020-03-03 13:20:00,69.59,69.69,69.39,69.46,15932.0,66.1005,66.1955,65.9105,65.977,15932.0
2020-03-03 13:25:00,69.45,69.45,69.13,69.38,17148.0,65.9675,65.9675,65.6636,65.901,17148.0
2020-03-03 13:30:00,69.32,69.41,69.2,69.41,20844.0,65.844,65.9295,65.73,65.9295,20844.0
2020-03-03 13:35:00,69.41,69.57,69.4,69.55,10400.0,65.9295,66.0815,65.92,66.0625,10400.0
2020-03-03 13:40:00,69.58,69.58,69.01,69.1,16720.0,66.091,66.091,65.5496,65.6351,16720.0
2020-03-03 13:45:00,69.06,69.23,69.01,69.01,10952.0,65.5971,65.7585,65.5496,65.5496,10952.0
2020-03-03 13:50:00,69.13,69.15,68.99,68.99,5292.0,65.6636,65.6825,65.5306,65.5306,5292.0
2020-03-03 13:55:00,69.09,69.09,68.78,68.83,9452.0,65.6256,65.6256,65.3311,65.3786,9452.0
2020-03-03 14:00:00,68.93,68.99,68.76,68.78,24684.0,65.4736,65.5306,65.3121,65.3311,24684.0
2020-03-03 14:05:00,68.78,68.78,68.23,68.3,11228.0,65.3311,65.3311,64.8087,64.8752,11228.0
2020-03-03 14:10:00,68.34,68.81,68.34,68.81,16176.0,64.9132,65.3596,64.9132,65.3596,16176.0
2020-03-03 14:15:00,68.91,68.91,68.42,68.55,20804.0,65.4546,65.4546,64.9892,65.1126,20804.0
2020-03-03 14:20:00,68.4,68.69,68.33,68.39,43676.0,64.9702,65.2456,64.9037,64.9607,43676.0
2020-03-03 14:25:00,68.39,68.87,68.39,68.78,8772.0,64.9607,65.4166,64.9607,65.3311,8772.0
2020-03-03 14:30:00,68.7,68.99,68.7,68.94,6260.0,65.2551,65.5306,65.2551,65.4831,6260.0
2020-03-03 14:35:00,68.73,68.83,68.65,68.69,9200.0,65.2836,65.3786,65.2076,65.2456,9200.0
2020-03-03 14:40:00,68.48,68.5,68.25,68.4,25124.0,65.0461,65.0651,64.8277,64.9702,25124.0
2020-03-03 14:45:00,68.36,68.79,68.33,68.74,17200.0,64.9322,65.3406,64.9037,65.2931,17200.0
2020-03-03 14:50:00,68.73,68.87,68.64,68.86,7320.0,65.2836,65.4166,65.1981,65.4071,7320.0
2020-03-03 14:55:00,68.86,68.86,68.67,68.67,63872.0,65.4071,65.4071,65.2266,65.2266,63872.0
2020-03-03 15:00:00,68.83,69.08,68.83,69.08,9332.0,65.3786,65.6161,65.3786,65.6161,9332.0
2020-03-03 15:05:00,69.06,69.06,68.74,68.79,11396.0,65.5971,65.5971,65.2931,65.3406,11396.0
2020-03-03 15:10:00,68.79,69.19,68.79,69.19,10588.0,65.3406,65.7205,65.3406,65.7205,10588.0
2020-03-03 15:15:00,69.13,69.27,69.02,69.26,16560.0,65.6636,65.7965,65.5591,65.787,16560.0
2020-03-03 15:20:00,69.26,69.26,68.67,68.81,16136.0,65.787,65.787,65.2266,65.3596,16136.0
2020-03-03 15:25:00,68.78,69.29,68.78,69.17,11992.0,65.3311,65.8155,65.3311,65.7015,11992.0
2020-03-03 15:30:00,69.2,69.2,68.69,68.8,22668.0,65.73,65.73,65.2456,65.3501,22668.0
2020-03-03 15:35:00,68.8,68.93,68.35,68.35,26144.0,65.3501,65.4736,64.9227,64.9227,26144.0
2020-03-03 15:40:00,68.35,68.94,68.22,68.9,34460.0,64.9227,65.4831,64.7992,65.4451,34460.0
2020-03-03 15:45:00,68.82,69.14,68.66,68.67,35944.0,65.3691,65.6731,65.2171,65.2266,35944.0
2020-03-03 15:50:00,68.6,68.6,67.72,67.92,134276.0,65.1601,65.1601,64.3243,64.5142,134276.0
2020-03-03 15:55:00,68.3,68.47,67.8,68.09,189416.0,64.8752,65.0366,64.4002,64.6757,189416.0
2020-03-04 09:30:00,70.14,70.37,69.65,70.37,79036.0,66.6229,66.8414,66.1575,66.8414,79036.0
2020-03-04 09:35:00,70.17,70.17,69.17,69.17,13796.0,66.6514,66.6514,65.7015,65.7015,13796.0
2020-03-04 09:40:00,69.16,69.42,69.16,69.31,11492.0,65.692,65.939,65.692,65.8345,11492.0
2020-03-04 09:45:00,69.29,69.4,69.17,69.4,11236.0,65.8155,65.92,65.7015,65.92,11236.0
2020-03-04 09:50:00,69.36,69.36,68.96,68.97,5600.0,65.882,65.882,65.5021,65.5116,5600.0
2020-03-04 09:55:00,69.02,69.3,68.88,69.17,11960.0,65.5591,65.825,65.4261,65.7015,11960.0
2020-03-04 10:00:00,69.23,69.43,69.08,69.17,4800.0,65.7585,65.9485,65.6161,65.7015,4800.0
2020-03-04 10:05:00,69.2,69.36,68.87,69.18,9600.0,65.73,65.882,65.4166,65.711,9600.0
2020-03-04 10:10:00,69.35,69.57,69.32,69.52,12400.0,65.8725,66.0815,65.844,66.034,12400.0
2020-03-04 10:15:00,69.52,69.87,69.39,69.86,11080.0,66.034,66.3664,65.9105,66.3569,11080.0
2020-03-04 10:20:00,69.79,69.97,69.63,69.97,22000.0,66.2905,66.4614,66.1385,66.4614,22000.0
2020-03-04 10:25:00,69.89,69.94,69.74,69.82,12800.0,66.3854,66.4329,66.243,66.319,12800.0
2020-03-04 10:30:00,69.81,69.81,69.52,69.56,17340.0,66.3095,66.3095,66.034,66.072,17340.0
2020-03-04 10:35:00,69.64,69.71,69.6,69.71,3200.0,66.148,66.2145,66.11,66.2145,3200.0
2020-03-04 10:40:00,69.71,69.74,69.51,69.66,6000.0,66.2145,66.243,66.0245,66.167,6000.0
2020-03-04 10:45:00,69.73,69.73,69.63,69.72,4400.0,66.2335,66.2335,66.1385,66.224,4400.0
2020-03-04 10:50:00,69.72,69.74,69.64,69.67,17600.0,66.224,66.243,66.148,66.1765,17600.0
2020-03-04 10:55:00,69.66,69.68,69.53,69.58,6000.0,66.167,66.186,66.0435,66.091,6000.0
2020-03-04 11:00:00,69.67,69.7,69.46,69.46,6800.0,66.1765,66.205,65.977,65.977,6800.0
2020-03-04 11:05:00,69.49,69.64,69.3,69.41,5600.0,66.0055,66.148,65.825,65.9295,5600.0
2020-03-04 11:10:00,69.44,69.51,69.42,69.42,5200.0,65.958,66.0245,65.939,65.939,5200.0
2020-03-04 11:15:00,69.46,69.5,69.43,69.46,3200.0,65.977,66.015,65.9485,65.977,3200.0
2020-03-04 11:20:00,69.27,69.45,69.27,69.45,59200.0,65.7965,65.9675,65.7965,65.9675,59200.0
2020-03-04 11:25:00,69.46,69.61,69.46,69.61,8200.0,65.977,66.1195,65.977,66.1195,8200.0
2020-03-04 11:30:00,69.64,69.68,69.45,69.6,8400.0,66.148,66.186,65.9675,66.11,8400.0
2020-03-04 11:35:00,69.58,69.58,69.29,69.29,12992.0,66.091,66.091,65.8155,65.8155,12992.0
2020-03-04 11:40:00,69.33,69.38,69.19,69.31,30556.0,65.8535,65.901,65.7205,65.8345,30556.0
2020-03-04 11:45:00,69.33,69.33,69.22,69.23,9068.0,65.8535,65.8535,65.749,65.7585,9068.0
2020-03-04 11:50:00,69.24,69.36,69.16,69.16,12800.0,65.768,65.882,65.692,65.692,12800.0
2020-03-04 11:55:00,69.11,69.35,69.11,69.27,16504.0,65.6446,65.8725,65.6446,65.7965,16504.0
2020-03-04 12:00:00,69.28,69.47,69.28,69.47,3200.0,65.806,65.9865,65.806,65.9865,3200.0
2020-03-04 12:05:00,69.34,69.38,69.3,69.3,1600.0,65.863,65.901,65.825,65.825,1600.0
2020-03-04 12:10:00,69.36,69.44,69.31,69.44,5080.0,65.882,65.958,65.8345,65.958,5080.0
2020-03-04 12:15:00,69.47,69.5,69.43,69.43,4976.0,65.9865,66.015,65.9485,65.9485,4976.0
2020-03-04 12:20:00,69.39,69.39,69.35,69.38,2096.0,65.9105,65.9105,65.8725,65.901,2096.0
2020-03-04 12:25:00,69.43,69.54,69.43,69.54,6400.0,65.9485,66.053,65.9485,66.053,6400.0
2020-03-04 12:30:00,69.6,69.6,69.55,69.6,6600.0,66.11,66.11,66.0625,66.11,6600.0
2020-03-04 12:35:00,69.54,69.6,69.53,69.58,14160.0,66.053,66.11,66.0435,66.091,14160.0
2020-03-04 12:40:00,69.55,69.73,69.55,69.72,26124.0,66.0625,66.2335,66.0625,66.224,26124.0
2020-03-04 12:45:00,69.72,69.72,69.72,69.72,0.0,66.224,66.224,66.224,66.224,0.0
2020-03-04 12:50:00,69.9,69.9,69.86,69.86,3852.0,66.3949,66.3949,66.3569,66.3569,3852.0
2020-03-04 12:55:00,69.91,69.97,69.89,69.95,2400.0,66.4044,66.4614,66.3854,66.4424,2400.0
2020-03-04 13:00:00,70.15,70.2,70.14,70.2,2400.0,66.6324,66.6799,66.6229,66.6799,2400.0
2020-03-04 13:05:00,70.22,70.28,70.2,70.23,3220.0,66.6989,66.7559,66.6799,66.7084,3220.0
2020-03-04 13:10:00,70.14,70.21,70.05,70.11,46312.0,66.6229,66.6894,66.5374,66.5944,46312.0
2020-03-04 13:15:00,70.14,70.26,70.14,70.22,4312.0,66.6229,66.7369,66.6229,66.6989,4312.0
2020-03-04 13:20:00,70.26,70.26,70.22,70.22,1600.0,66.7369,66.7369,66.6989,66.6989,1600.0
2020-03-04 13:25:00,70.26,70.29,70.2,70.2,4400.0,66.7369,66.7654,66.6799,66.6799,4400.0
2020-03-04 13:30:00,70.22,70.32,70.22,70.32,2800.0,66.6989,66.7939,66.6989,66.7939,2800.0
2020-03-04 13:35:00,70.32,70.39,70.24,70.24,5748.0,66.7939,66.8604,66.7179,66.7179,5748.0
2020-03-04 13:40:00,70.17,70.29,70.17,70.29,5424.0,66.6514,66.7654,66.6514,66.7654,5424.0
2020-03-04 13:45:00,70.27,70.33,70.22,70.26,6648.0,66.7464,66.8034,66.6989,66.7369,6648.0
2020-03-04 13:50:00,70.31,70.37,70.31,70.33,5988.0,66.7844,66.8414,66.7844,66.8034,5988.0
2020-03-04 13:55:00,70.3,70.3,70.22,70.24,3788.0,66.7749,66.7749,66.6989,66.7179,3788.0
2020-03-04 14:00:00,70.29,70.33,70.03,70.08,19828.0,66.7654,66.8034,66.5184,66.5659,19828.0
2020-03-04 14:05:00,70.05,70.19,70.04,70.04,17872.0,66.5374,66.6704,66.5279,66.5279,17872.0
2020-03-04 14:10:00,70.07,70.19,70.07,70.08,4400.0,66.5564,66.6704,66.5564,66.5659,4400.0
2020-03-04 14:15:00,70.08,70.32,70.08,70.32,10680.0,66.5659,66.7939,66.5659,66.7939,10680.0
2020-03-04 14:20:00,70.31,70.36,70.25,70.31,5508.0,66.7844,66.8319,66.7274,66.7844,5508.0
2020-03-04 14:25:00,70.41,70.44,70.32,70.4,13280.0,66.8794,66.9079,66.7939,66.8699,13280.0
2020-03-04 14:30:00,70.41,70.43,70.38,70.39,7860.0,66.8794,66.8984,66.8509,66.8604,7860.0
2020-03-04 14:35:00,70.36,70.43,70.24,70.24,5516.0,66.8319,66.8984,66.7179,66.7179,5516.0
2020-03-04 14:40:00,70.28,70.35,70.26,70.26,9736.0,66.7559,66.8224,66.7369,66.7369,9736.0
2020-03-04 14:45:00,70.27,70.33,70.11,70.15,5384.0,66.7464,66.8034,66.5944,66.6324,5384.0
2020-03-04 14:50:00,70.19,70.25,70.14,70.16,9536.0,66.6704,66.7274,66.6229,66.6419,9536.0
2020-03-04 14:55:00,70.26,70.42,70.23,70.4,4900.0,66.7369,66.8889,66.7084,66.8699,4900.0
2020-03-04 15:00:00,70.43,70.51,70.41,70.51,6400.0,66.8984,66.9744,66.8794,66.9744,6400.0
2020-03-04 15:05:00,70.48,70.54,70.48,70.54,2336.0,66.9459,67.0028,66.9459,67.0028,2336.0
2020-03-04 15:10:00,70.5,70.63,70.5,70.61,6612.0,66.9649,67.0883,66.9649,67.0693,6612.0
2020-03-04 15:15:00,70.61,70.62,70.54,70.57,6048.0,67.0693,67.0788,67.0028,67.0313,6048.0
2020-03-04 15:20:00,70.59,70.74,70.56,70.7,29204.0,67.0503,67.1928,67.0218,67.1548,29204.0
2020-03-04 15:25:00,70.71,70.8,70.67,70.8,7760.0,67.1643,67.2498,67.1263,67.2498,7760.0
2020-03-04 15:30:00,70.84,71.02,70.83,71.0,10800.0,67.2878,67.4588,67.2783,67.4398,10800.0
2020-03-04 15:35:00,71.06,71.1,70.98,71.05,23480.0,67.4968,67.5348,67.4208,67.4873,23480.0
2020-03-04 15:40:00,71.05,71.08,70.88,70.92,20948.0,67.4873,67.5158,67.3258,67.3638,20948.0
2020-03-04 15:45:00,70.96,71.02,70.88,70.99,34620.0,67.4018,67.4588,67.3258,67.4303,34620.0
2020-03-04 15:50:00,71.04,71.54,71.04,71.53,77152.0,67.4778,67.9527,67.4778,67.9432,77152.0
2020-03-04 15:55:00,71.44,71.53,71.35,71.53,201548.0,67.8577,67.9432,67.7722,67.9432,201548.0
2020-03-05 09:30:00,69.23,69.97,69.23,69.85,48356.0,65.7585,66.4614,65.7585,66.3474,48356.0
2020-03-05 09:35:00,69.97,70.36,69.96,70.36,4500.0,66.4614,66.8319,66.4519,66.8319,4500.0
2020-03-05 09:40:00,70.73,70.73,70.23,70.28,8400.0,67.1833,67.1833,66.7084,66.7559,8400.0
2020-03-05 09:45:00,70.39,70.6,70.25,70.27,8600.0,66.8604,67.0598,66.7274,66.7464,8600.0
2020-03-05 09:50:00,70.29,70.45,70.25,70.34,10404.0,66.7654,66.9174,66.7274,66.8129,10404.0
2020-03-05 09:55:00,70.31,70.39,70.15,70.31,13232.0,66.7844,66.8604,66.6324,66.7844,13232.0
2020-03-05 10:00:00,70.23,70.32,70.15,70.15,4744.0,66.7084,66.7939,66.6324,66.6324,4744.0
2020-03-05 10:05:00,70.19,70.19,70.04,70.14,3572.0,66.6704,66.6704,66.5279,66.6229,3572.0
2020-03-05 10:10:00,70.2,70.52,70.13,70.52,14668.0,66.6799,66.9839,66.6134,66.9839,14668.0
2020-03-05 10:15:00,70.51,70.71,70.49,70.61,6400.0,66.9744,67.1643,66.9554,67.0693,6400.0
2020-03-05 10:20:00,70.58,70.81,70.57,70.81,5600.0,67.0408,67.2593,67.0313,67.2593,5600.0
2020-03-05 10:25:00,70.75,70.75,70.34,70.52,8732.0,67.2023,67.2023,66.8129,66.9839,8732.0
2020-03-05 10:30:00,70.45,70.62,70.35,70.38,7284.0,66.9174,67.0788,66.8224,66.8509,7284.0
2020-03-05 10:35:00,70.28,70.28,70.08,70.08,4000.0,66.7559,66.7559,66.5659,66.5659,4000.0
2020-03-05 10:40:00,70.15,70.22,70.09,70.19,4000.0,66.6324,66.6989,66.5754,66.6704,4000.0
2020-03-05 10:45:00,70.09,70.28,70.03,70.25,7572.0,66.5754,66.7559,66.5184,66.7274,7572.0
2020-03-05 10:50:00,70.26,70.39,70.24,70.39,8400.0,66.7369,66.8604,66.7179,66.8604,8400.0
2020-03-05 10:55:00,70.35,70.4,70.22,70.22,10400.0,66.8224,66.8699,66.6989,66.6989,10400.0
2020-03-05 11:00:00,70.21,70.22,70.1,70.16,6064.0,66.6894,66.6989,66.5849,66.6419,6064.0
2020-03-05 11:05:00,70.21,70.52,70.19,70.42,2000.0,66.6894,66.9839,66.6704,66.8889,2000.0
2020-03-05 11:10:00,70.42,70.71,70.42,70.66,4012.0,66.8889,67.1643,66.8889,67.1168,4012.0
2020-03-05 11:15:00,70.66,70.71,70.61,70.61,3200.0,67.1168,67.1643,67.0693,67.0693,3200.0
2020-03-05 11:20:00,70.65,70.65,70.45,70.45,4400.0,67.1073,67.1073,66.9174,66.9174,4400.0
2020-03-05 11:25:00,70.42,70.7,70.42,70.51,6344.0,66.8889,67.1548,66.8889,66.9744,6344.0
2020-03-05 11:30:00,70.67,70.67,70.35,70.35,3728.0,67.1263,67.1263,66.8224,66.8224,3728.0
2020-03-05 11:35:00,70.33,70.36,70.14,70.14,48400.0,66.8034,66.8319,66.6229,66.6229,48400.0
2020-03-05 11:40:00,70.14,70.14,69.95,69.95,8844.0,66.6229,66.6229,66.4424,66.4424,8844.0
2020-03-05 11:45:00,69.95,70.08,69.94,69.98,16400.0,66.4424,66.5659,66.4329,66.4709,16400.0
2020-03-05 11:50:00,70.02,70.06,69.82,69.85,9600.0,66.5089,66.5469,66.319,66.3474,9600.0
2020-03-05 11:55:00,69.89,69.89,69.73,69.77,5852.0,66.3854,66.3854,66.2335,66.2715,5852.0
2020-03-05 12:00:00,69.85,69.86,69.64,69.71,12676.0,66.3474,66.3569,66.148,66.2145,12676.0
2020-03-05 12:05:00,69.67,69.72,69.48,69.53,6400.0,66.1765,66.224,65.996,66.0435,6400.0
2020-03-05 12:10:00,69.53,69.67,69.49,69.49,5720.0,66.0435,66.1765,66.0055,66.0055,5720.0
2020-03-05 12:15:00,69.54,69.54,69.35,69.36,5200.0,66.053,66.053,65.8725,65.882,5200.0
2020-03-05 12:20:00,69.35,69.45,69.33,69.33,8564.0,65.8725,65.9675,65.8535,65.8535,8564.0
2020-03-05 12:25:00,69.29,69.46,69.29,69.4,2800.0,65.8155,65.977,65.8155,65.92,2800.0
2020-03-05 12:30:00,69.4,69.6,69.4,69.5,7376.0,65.92,66.11,65.92,66.015,7376.0
2020-03-05 12:35:00,69.51,69.51,69.16,69.16,6800.0,66.0245,66.0245,65.692,65.692,6800.0
2020-03-05 12:40:00,69.19,69.2,68.86,68.92,8800.0,65.7205,65.73,65.4071,65.4641,8800.0
2020-03-05 12:45:00,68.86,68.9,68.65,68.8,29444.0,65.4071,65.4451,65.2076,65.3501,29444.0
2020-03-05 12:50:00,68.79,68.95,68.79,68.95,8120.0,65.3406,65.4926,65.3406,65.4926,8120.0
2020-03-05 12:55:00,68.91,68.94,68.75,68.75,7600.0,65.4546,65.4831,65.3026,65.3026,7600.0
2020-03-05 13:00:00,68.8,68.97,68.8,68.83,9204.0,65.3501,65.5116,65.3501,65.3786,9204.0
2020-03-05 13:05:00,68.86,68.94,68.67,68.67,33084.0,65.4071,65.4831,65.2266,65.2266,33084.0
2020-03-05 13:10:00,68.58,68.68,68.46,68.56,11460.0,65.1411,65.2361,65.0271,65.1221,11460.0
2020-03-05 13:15:00,68.57,68.57,68.43,68.47,7412.0,65.1316,65.1316,64.9987,65.0366,7412.0
2020-03-05 13:20:00,68.49,68.64,68.49,68.58,12448.0,65.0556,65.1981,65.0556,65.1411,12448.0
2020-03-05 13:25:00,68.58,69.04,68.58,69.04,22032.0,65.1411,65.5781,65.1411,65.5781,22032.0
2020-03-05 13:30:00,69.05,69.23,69.0,69.23,5204.0,65.5876,65.7585,65.5401,65.7585,5204.0
2020-03-05 13:35:00,69.22,69.35,69.22,69.23,16256.0,65.749,65.8725,65.749,65.7585,16256.0
2020-03-05 13:40:00,69.23,69.29,69.11,69.11,15312.0,65.7585,65.8155,65.6446,65.6446,15312.0
2020-03-05 13:45:00,69.14,69.25,69.11,69.25,4000.0,65.6731,65.7775,65.6446,65.7775,4000.0
2020-03-05 13:50:00,69.37,69.37,68.96,68.97,6056.0,65.8915,65.8915,65.5021,65.5116,6056.0
2020-03-05 13:55:00,69.0,69.08,68.95,69.08,5024.0,65.5401,65.6161,65.4926,65.6161,5024.0
2020-03-05 14:00:00,69.0,69.06,68.74,68.74,8088.0,65.5401,65.5971,65.2931,65.2931,8088.0
2020-03-05 14:05:00,68.77,68.91,68.77,68.91,3600.0,65.3216,65.4546,65.3216,65.4546,3600.0
2020-03-05 14:10:00,68.87,69.19,68.87,69.19,4680.0,65.4166,65.7205,65.4166,65.7205,4680.0
2020-03-05 14:15:00,68.98,68.99,68.82,68.82,2800.0,65.5211,65.5306,65.3691,65.3691,2800.0
2020-03-05 14:20:00,68.86,68.86,68.61,68.61,6008.0,65.4071,65.4071,65.1696,65.1696,6008.0
2020-03-05 14:25:00,68.62,68.62,68.52,68.61,4800.0,65.1791,65.1791,65.0841,65.1696,4800.0
2020-03-05 14:30:00,68.52,68.63,68.48,68.52,6800.0,65.0841,65.1886,65.0461,65.0841,6800.0
2020-03-05 14:35:00,68.51,68.7,68.5,68.58,12924.0,65.0746,65.2551,65.0651,65.1411,12924.0
2020-03-05 14:40:00,68.65,68.65,68.38,68.49,20368.0,65.2076,65.2076,64.9512,65.0556,20368.0
2020-03-05 14:45:00,68.46,68.53,68.38,68.5,14000.0,65.0271,65.0936,64.9512,65.0651,14000.0
2020-03-05 14:50:00,68.57,68.6,68.35,68.36,10492.0,65.1316,65.1601,64.9227,64.9322,10492.0
2020-03-05 14:55:00,68.32,68.5,68.25,68.44,29284.0,64.8942,65.0651,64.8277,65.0082,29284.0
2020-03-05 15:00:00,68.42,68.42,68.27,68.33,22460.0,64.9892,64.9892,64.8467,64.9037,22460.0
2020-03-05 15:05:00,68.37,68.5,68.33,68.5,18392.0,64.9417,65.0651,64.9037,65.0651,18392.0
2020-03-05 15:10:00,68.47,68.47,68.13,68.21,24136.0,65.0366,65.0366,64.7137,64.7897,24136.0
2020-03-05 15:15:00,68.24,68.28,68.06,68.13,25688.0,64.8182,64.8562,64.6472,64.7137,25688.0
2020-03-05 15:20:00,68.2,68.25,68.06,68.16,16916.0,64.7802,64.8277,64.6472,64.7422,16916.0
2020-03-05 15:25:00,68.11,68.24,68.03,68.19,27568.0,64.6947,64.8182,64.6187,64.7707,27568.0
2020-03-05 15:30:00,68.15,68.67,68.07,68.61,17656.0,64.7327,65.2266,64.6567,65.1696,17656.0
2020-03-05 15:35:00,68.57,68.69,68.39,68.39,9360.0,65.1316,65.2456,64.9607,64.9607,9360.0
2020-03-05 15:40:00,68.39,68.42,68.2,68.39,16508.0,64.9607,64.9892,64.7802,64.9607,16508.0
2020-03-05 15:45:00,68.48,68.61,68.31,68.54,16712.0,65.0461,65.1696,64.8847,65.1031,16712.0
2020-03-05 15:50:00,68.51,68.75,68.39,68.53,91112.0,65.0746,65.3026,64.9607,65.0936,91112.0
2020-03-05 15:55:00,68.51,68.96,68.45,68.74,134476.0,65.0746,65.5021,65.0177,65.2931,134476.0
2020-03-06 09:30:00,66.22,67.07,66.04,66.92,77592.0,62.8995,63.7068,62.7285,63.5644,77592.0
2020-03-06 09:35:00,66.84,66.95,66.52,66.61,39604.0,63.4884,63.5929,63.1844,63.2699,39604.0
2020-03-06 09:40:00,66.6,66.61,66.3,66.43,37160.0,63.2604,63.2699,62.9755,63.0989,37160.0
2020-03-06 09:45:00,66.35,66.35,66.05,66.05,29200.0,63.023,63.023,62.738,62.738,29200.0
2020-03-06 09:50:00,66.09,66.18,65.94,65.94,22324.0,62.776,62.8615,62.6335,62.6335,22324.0
2020-03-06 09:55:00,65.98,66.57,65.9,66.57,28184.0,62.6715,63.2319,62.5955,63.2319,28184.0
2020-03-06 10:00:00,66.56,66.76,66.46,66.71,16796.0,63.2224,63.4124,63.1274,63.3649,16796.0
2020-03-06 10:05:00,66.83,66.87,66.44,66.54,44180.0,63.4789,63.5169,63.1084,63.2034,44180.0
2020-03-06 10:10:00,66.53,66.72,66.29,66.41,61020.0,63.1939,63.3744,62.966,63.0799,61020.0
2020-03-06 10:15:00,66.45,66.61,66.37,66.61,21036.0,63.1179,63.2699,63.0419,63.2699,21036.0
2020-03-06 10:20:00,66.61,66.71,66.58,66.69,5600.0,63.2699,63.3649,63.2414,63.3459,5600.0
2020-03-06 10:25:00,66.69,67.05,66.69,67.02,20068.0,63.3459,63.6879,63.3459,63.6594,20068.0
2020-03-06 10:30:00,67.08,67.22,66.92,66.92,14868.0,63.7163,63.8493,63.5644,63.5644,14868.0
2020-03-06 10:35:00,66.85,67.1,66.68,67.1,14240.0,63.4979,63.7353,63.3364,63.7353,14240.0
2020-03-06 10:40:00,67.11,67.39,67.04,67.09,15120.0,63.7448,64.0108,63.6784,63.7258,15120.0
2020-03-06 10:45:00,67.05,67.26,67.05,67.25,18880.0,63.6879,63.8873,63.6879,63.8778,18880.0
2020-03-06 10:50:00,67.25,67.26,67.11,67.22,18084.0,63.8778,63.8873,63.7448,63.8493,18084.0
2020-03-06 10:55:00,67.22,67.29,67.06,67.29,17432.0,63.8493,63.9158,63.6974,63.9158,17432.0
2020-03-06 11:00:00,67.3,67.52,67.25,67.29,14636.0,63.9253,64.1343,63.8778,63.9158,14636.0
2020-03-06 11:05:00,67.35,67.37,67.13,67.14,13200.0,63.9728,63.9918,63.7638,63.7733,13200.0
2020-03-06 11:10:00,67.07,67.2,67.04,67.06,19672.0,63.7068,63.8303,63.6784,63.6974,19672.0
2020-03-06 11:15:00,67.05,67.1,66.93,67.02,12400.0,63.6879,63.7353,63.5739,63.6594,12400.0
2020-03-06 11:20:00,66.99,67.24,66.99,67.21,12600.0,63.6309,63.8683,63.6309,63.8398,12600.0
2020-03-06 11:25:00,67.21,67.44,67.18,67.28,10400.0,63.8398,64.0583,63.8113,63.9063,10400.0
2020-03-06 11:30:00,67.38,67.43,67.26,67.43,5200.0,64.0013,64.0488,63.8873,64.0488,5200.0
2020-03-06 11:35:00,67.51,67.56,67.37,67.47,7204.0,64.1248,64.1723,63.9918,64.0868,7204.0
2020-03-06 11:40:00,67.47,67.47,66.99,66.99,12000.0,64.0868,64.0868,63.6309,63.6309,12000.0
2020-03-06 11:45:00,67.03,67.03,66.72,66.72,4800.0,63.6689,63.6689,63.3744,63.3744,4800.0
2020-03-06 11:50:00,66.75,66.98,66.73,66.97,18948.0,63.4029,63.6214,63.3839,63.6119,18948.0
2020-03-06 11:55:00,66.97,67.03,66.83,67.01,13200.0,63.6119,63.6689,63.4789,63.6499,13200.0
2020-03-06 12:00:00,67.06,67.11,66.78,66.83,23320.0,63.6974,63.7448,63.4314,63.4789,23320.0
2020-03-06 12:05:00,66.86,66.97,66.81,66.85,20276.0,63.5074,63.6119,63.4599,63.4979,20276.0
2020-03-06 12:10:00,66.94,67.02,66.83,66.89,20196.0,63.5834,63.6594,63.4789,63.5359,20196.0
2020-03-06 12:15:00,66.89,67.03,66.79,66.79,23600.0,63.5359,63.6689,63.4409,63.4409,23600.0
2020-03-06 12:20:00,66.79,67.1,66.79,67.1,23200.0,63.4409,63.7353,63.4409,63.7353,23200.0
2020-03-06 12:25:00,67.1,67.13,66.98,66.99,22360.0,63.7353,63.7638,63.6214,63.6309,22360.0
2020-03-06 12:30:00,67.05,67.39,67.05,67.39,8000.0,63.6879,64.0108,63.6879,64.0108,8000.0
2020-03-06 12:35:00,67.39,67.49,67.35,67.36,20800.0,64.0108,64.1058,63.9728,63.9823,20800.0
2020-03-06 12:40:00,67.36,67.36,67.32,67.34,9300.0,63.9823,63.9823,63.9443,63.9633,9300.0
2020-03-06 12:45:00,67.48,67.57,67.28,67.29,19284.0,64.0963,64.1818,63.9063,63.9158,19284.0
2020-03-06 12:50:00,67.24,67.35,67.21,67.21,9072.0,63.8683,63.9728,63.8398,63.8398,9072.0
2020-03-06 12:55:00,67.3,67.4,67.3,67.35,8000.0,63.9253,64.0203,63.9253,63.9728,8000.0
2020-03-06 13:00:00,67.43,67.65,67.37,67.53,10800.0,64.0488,64.2578,63.9918,64.1438,10800.0
2020-03-06 13:05:00,67.59,67.59,67.57,67.57,1200.0,64.2008,64.2008,64.1818,64.1818,1200.0
2020-03-06 13:10:00,67.61,67.61,67.42,67.42,14000.0,64.2198,64.2198,64.0393,64.0393,14000.0
2020-03-06 13:15:00,67.47,67.53,67.39,67.47,12128.0,64.0868,64.1438,64.0108,64.0868,12128.0
2020-03-06 13:20:00,67.55,67.74,67.55,67.74,3720.0,64.1628,64.3433,64.1628,64.3433,3720.0
2020-03-06 13:25:00,67.7,67.7,67.46,67.46,10800.0,64.3053,64.3053,64.0773,64.0773,10800.0
2020-03-06 13:30:00,67.42,67.62,67.41,67.41,11200.0,64.0393,64.2293,64.0298,64.0298,11200.0
2020-03-06 13:35:00,67.48,67.51,67.38,67.51,11600.0,64.0963,64.1248,64.0013,64.1248,11600.0
2020-03-06 13:40:00,67.51,67.56,67.23,67.23,15748.0,64.1248,64.1723,63.8588,63.8588,15748.0
2020-03-06 13:45:00,67.2,67.25,66.97,66.97,10444.0,63.8303,63.8778,63.6119,63.6119,10444.0
2020-03-06 13:50:00,67.08,67.08,66.89,66.92,7400.0,63.7163,63.7163,63.5359,63.5644,7400.0
2020-03-06 13:55:00,66.92,67.01,66.89,66.92,8400.0,63.5644,63.6499,63.5359,63.5644,8400.0
2020-03-06 14:00:00,67.0,67.0,66.81,66.87,12960.0,63.6404,63.6404,63.4599,63.5169,12960.0
2020-03-06 14:05:00,66.87,66.91,66.82,66.84,8000.0,63.5169,63.5549,63.4694,63.4884,8000.0
2020-03-06 14:10:00,66.78,66.92,66.75,66.83,13792.0,63.4314,63.5644,63.4029,63.4789,13792.0
2020-03-06 14:15:00,66.83,66.83,66.7,66.75,10800.0,63.4789,63.4789,63.3554,63.4029,10800.0
2020-03-06 14:20:00,66.63,66.82,66.62,66.75,7600.0,63.2889,63.4694,63.2794,63.4029,7600.0
2020-03-06 14:25:00,66.95,66.99,66.83,66.83,12000.0,63.5929,63.6309,63.4789,63.4789,12000.0
2020-03-06 14:30:00,66.83,66.83,66.5,66.5,14828.0,63.4789,63.4789,63.1654,63.1654,14828.0
2020-03-06 14:35:00,66.48,66.48,66.34,66.34,13972.0,63.1464,63.1464,63.0135,63.0135,13972.0
2020-03-06 14:40:00,66.34,66.34,66.22,66.32,12776.0,63.0135,63.0135,62.8995,62.9945,12776.0
2020-03-06 14:45:00,66.36,66.52,66.14,66.18,20128.0,63.0325,63.1844,62.8235,62.8615,20128.0
2020-03-06 14:50:00,66.21,66.29,66.12,66.18,17212.0,62.89,62.966,62.8045,62.8615,17212.0
2020-03-06 14:55:00,66.27,66.48,66.27,66.29,19200.0,62.947,63.1464,62.947,62.966,19200.0
2020-03-06 15:00:00,66.27,66.34,66.23,66.27,16412.0,62.947,63.0135,62.909,62.947,16412.0
2020-03-06 15:05:00,66.29,66.32,66.18,66.23,16400.0,62.966,62.9945,62.8615,62.909,16400.0
2020-03-06 15:10:00,66.23,66.62,66.23,66.44,46068.0,62.909,63.2794,62.909,63.1084,46068.0
2020-03-06 15:15:00,66.45,66.96,66.45,66.85,22604.0,63.1179,63.6024,63.1179,63.4979,22604.0
2020-03-06 15:20:00,66.85,66.89,66.74,66.88,15200.0,63.4979,63.5359,63.3934,63.5264,15200.0
2020-03-06 15:25:00,66.96,67.03,66.76,66.76,18000.0,63.6024,63.6689,63.4124,63.4124,18000.0
2020-03-06 15:30:00,66.69,67.36,66.69,67.32,26236.0,63.3459,63.9823,63.3459,63.9443,26236.0
2020-03-06 15:35:00,67.32,67.54,67.09,67.11,21132.0,63.9443,64.1533,63.7258,63.7448,21132.0
2020-03-06 15:40:00,67.18,67.68,67.18,67.68,34892.0,63.8113,64.2863,63.8113,64.2863,34892.0
2020-03-06 15:45:00,67.68,67.78,67.47,67.77,31200.0,64.2863,64.3812,64.0868,64.3717,31200.0
2020-03-06 15:50:00,67.77,68.44,67.77,68.16,120880.0,64.3717,65.0082,64.3717,64.7422,120880.0
2020-03-06 15:55:00,68.19,68.44,68.03,68.07,142480.0,64.7707,65.0082,64.6187,64.6567,142480.0
2020-03-09 09:30:00,64.74,64.76,63.75,64.27,84100.0,61.4937,61.5127,60.5533,61.0473,84100.0
2020-03-09 09:35:00,64.27,64.27,64.27,64.27,0.0,61.0473,61.0473,61.0473,61.0473,0.0
2020-03-09 09:40:00,64.27,64.27,64.27,64.27,0.0,61.0473,61.0473,61.0473,61.0473,0.0
2020-03-09 09:45:00,63.38,64.25,63.38,64.25,10604.0,60.2019,61.0283,60.2019,61.0283,10604.0
2020-03-09 09:50:00,63.62,63.97,63.38,63.52,49696.0,60.4298,60.7623,60.2019,60.3349,49696.0
2020-03-09 09:55:00,63.66,63.99,63.5,63.74,54500.0,60.4678,60.7813,60.3159,60.5438,54500.0
2020-03-09 10:00:00,63.75,63.95,63.44,63.44,63112.0,60.5533,60.7433,60.2589,60.2589,63112.0
2020-03-09 10:05:00,63.44,64.03,63.38,63.91,44908.0,60.2589,60.8193,60.2019,60.7053,44908.0
2020-03-09 10:10:00,63.91,63.91,63.41,63.57,38360.0,60.7053,60.7053,60.2304,60.3824,38360.0
2020-03-09 10:15:00,63.6,63.78,63.57,63.57,24128.0,60.4108,60.5818,60.3824,60.3824,24128.0
2020-03-09 10:20:00,63.68,63.84,63.57,63.57,53740.0,60.4868,60.6388,60.3824,60.3824,53740.0
2020-03-09 10:25:00,63.68,63.86,63.53,63.76,44016.0,60.4868,60.6578,60.3444,60.5628,44016.0
2020-03-09 10:30:00,63.85,63.88,63.68,63.78,52940.0,60.6483,60.6768,60.4868,60.5818,52940.0
2020-03-09 10:35:00,63.82,63.82,63.5,63.82,28780.0,60.6198,60.6198,60.3159,60.6198,28780.0
2020-03-09 10:40:00,64.04,64.17,63.85,63.9,38904.0,60.8288,60.9523,60.6483,60.6958,38904.0
2020-03-09 10:45:00,63.94,64.07,63.63,63.63,36464.0,60.7338,60.8573,60.4393,60.4393,36464.0
2020-03-09 10:50:00,63.63,63.77,63.49,63.49,28688.0,60.4393,60.5723,60.3064,60.3064,28688.0
2020-03-09 10:55:00,63.49,63.52,63.13,63.13,19012.0,60.3064,60.3349,59.9644,59.9644,19012.0
2020-03-09 11:00:00,63.27,63.4,63.21,63.38,20716.0,60.0974,60.2209,60.0404,60.2019,20716.0
2020-03-09 11:05:00,63.37,63.49,63.26,63.43,18208.0,60.1924,60.3064,60.0879,60.2494,18208.0
2020-03-09 11:10:00,63.43,63.65,63.4,63.61,38864.0,60.2494,60.4583,60.2209,60.4203,38864.0
2020-03-09 11:15:00,63.55,63.99,63.5,63.91,47108.0,60.3634,60.7813,60.3159,60.7053,47108.0
2020-03-09 11:20:00,63.82,64.17,63.71,64.16,96676.0,60.6198,60.9523,60.5153,60.9428,96676.0
2020-03-09 11:25:00,64.22,64.28,64.06,64.24,17660.0,60.9998,61.0568,60.8478,61.0188,17660.0
2020-03-09 11:30:00,64.24,64.24,63.89,64.22,24384.0,61.0188,61.0188,60.6863,60.9998,24384.0
2020-03-09 11:35:00,64.28,64.65,64.28,64.35,20752.0,61.0568,61.4082,61.0568,61.1232,20752.0
2020-03-09 11:40:00,64.38,64.63,64.31,64.63,20648.0,61.1517,61.3892,61.0852,61.3892,20648.0
2020-03-09 11:45:00,64.63,64.82,64.6,64.8,55500.0,61.3892,61.5697,61.3607,61.5507,55500.0
2020-03-09 11:50:00,64.87,64.92,64.76,64.76,15600.0,61.6172,61.6647,61.5127,61.5127,15600.0
2020-03-09 11:55:00,64.72,64.94,64.71,64.73,23064.0,61.4747,61.6837,61.4652,61.4842,23064.0
2020-03-09 12:00:00,64.72,64.72,64.36,64.44,29296.0,61.4747,61.4747,61.1327,61.2087,29296.0
2020-03-09 12:05:00,64.6,64.91,64.6,64.75,31504.0,61.3607,61.6552,61.3607,61.5032,31504.0
2020-03-09 12:10:00,64.63,64.75,64.37,64.4,31120.0,61.3892,61.5032,61.1422,61.1707,31120.0
2020-03-09 12:15:00,64.37,64.46,63.92,64.04,27600.0,61.1422,61.2277,60.7148,60.8288,27600.0
2020-03-09 12:20:00,64.08,64.26,63.99,64.03,13256.0,60.8668,61.0378,60.7813,60.8193,13256.0
2020-03-09 12:25:00,64.05,64.13,63.89,63.95,36404.0,60.8383,60.9143,60.6863,60.7433,36404.0
2020-03-09 12:30:00,63.83,63.92,63.66,63.66,7148.0,60.6293,60.7148,60.4678,60.4678,7148.0
2020-03-09 12:35:00,63.63,63.96,63.63,63.96,70176.0,60.4393,60.7528,60.4393,60.7528,70176.0
2020-03-09 12:40:00,63.99,64.05,63.59,63.75,14800.0,60.7813,60.8383,60.4013,60.5533,14800.0
2020-03-09 12:45:00,63.74,63.79,63.55,63.55,14072.0,60.5438,60.5913,60.3634,60.3634,14072.0
2020-03-09 12:50:00,63.72,63.87,63.72,63.82,13952.0,60.5248,60.6673,60.5248,60.6198,13952.0
2020-03-09 12:55:00,63.82,63.93,63.75,63.84,12348.0,60.6198,60.7243,60.5533,60.6388,12348.0
2020-03-09 13:00:00,63.84,63.97,63.75,63.8,27216.0,60.6388,60.7623,60.5533,60.6008,27216.0
2020-03-09 13:05:00,63.63,63.68,63.48,63.55,14160.0,60.4393,60.4868,60.2969,60.3634,14160.0
2020-03-09 13:10:00,63.81,63.99,63.73,63.94,9200.0,60.6103,60.7813,60.5343,60.7338,9200.0
2020-03-09 13:15:00,63.82,63.84,63.57,63.57,6688.0,60.6198,60.6388,60.3824,60.3824,6688.0
2020-03-09 13:20:00,63.57,63.73,63.57,63.72,9600.0,60.3824,60.5343,60.3824,60.5248,9600.0
2020-03-09 13:25:00,63.72,63.82,63.68,63.75,11240.0,60.5248,60.6198,60.4868,60.5533,11240.0
2020-03-09 13:30:00,63.75,63.75,63.48,63.53,11640.0,60.5533,60.5533,60.2969,60.3444,11640.0
2020-03-09 13:35:00,63.56,63.58,63.41,63.41,10800.0,60.3729,60.3919,60.2304,60.2304,10800.0
2020-03-09 13:40:00,63.41,63.51,63.25,63.25,35912.0,60.2304,60.3254,60.0784,60.0784,35912.0
2020-03-09 13:45:00,63.33,63.51,63.3,63.48,34436.0,60.1544,60.3254,60.1259,60.2969,34436.0
2020-03-09 13:50:00,63.48,63.48,63.16,63.18,15664.0,60.2969,60.2969,59.9929,60.0119,15664.0
2020-03-09 13:55:00,63.16,63.34,63.07,63.24,16788.0,59.9929,60.1639,59.9074,60.0689,16788.0
2020-03-09 14:00:00,63.24,63.27,62.84,62.84,15952.0,60.0689,60.0974,59.689,59.689,15952.0
2020-03-09 14:05:00,62.89,63.06,62.78,62.78,15216.0,59.7365,59.8979,59.632,59.632,15216.0
2020-03-09 14:10:00,62.8,63.18,62.8,63.02,14400.0,59.651,60.0119,59.651,59.8599,14400.0
2020-03-09 14:15:00,63.22,63.48,63.22,63.27,13600.0,60.0499,60.2969,60.0499,60.0974,13600.0
2020-03-09 14:20:00,63.42,63.42,63.24,63.31,10800.0,60.2399,60.2399,60.0689,60.1354,10800.0
2020-03-09 14:25:00,63.28,63.28,62.88,62.89,8000.0,60.1069,60.1069,59.727,59.7365,8000.0
2020-03-09 14:30:00,62.81,62.81,62.61,62.71,12620.0,59.6605,59.6605,59.4705,59.5655,12620.0
2020-03-09 14:35:00,62.71,62.75,62.43,62.72,42040.0,59.5655,59.6035,59.2995,59.575,42040.0
2020-03-09 14:40:00,62.7,62.7,62.16,62.28,20072.0,59.556,59.556,59.0431,59.157,20072.0
2020-03-09 14:45:00,62.25,62.56,62.25,62.38,21080.0,59.1285,59.423,59.1285,59.252,21080.0
2020-03-09 14:50:00,62.37,62.86,62.34,62.85,39848.0,59.2425,59.708,59.214,59.6985,39848.0
2020-03-09 14:55:00,62.79,63.1,62.79,62.91,16892.0,59.6415,59.9359,59.6415,59.7554,16892.0
2020-03-09 15:00:00,62.85,63.15,62.51,63.07,26536.0,59.6985,59.9834,59.3755,59.9074,26536.0
2020-03-09 15:05:00,63.07,63.16,62.75,62.75,27408.0,59.9074,59.9929,59.6035,59.6035,27408.0
2020-03-09 15:10:00,62.75,62.8,62.69,62.69,15704.0,59.6035,59.651,59.5465,59.5465,15704.0
2020-03-09 15:15:00,62.63,63.05,62.63,62.83,26428.0,59.4895,59.8884,59.4895,59.6795,26428.0
2020-03-09 15:20:00,62.78,63.13,62.63,63.12,34740.0,59.632,59.9644,59.4895,59.9549,34740.0
2020-03-09 15:25:00,63.18,63.4,63.01,63.01,40032.0,60.0119,60.2209,59.8504,59.8504,40032.0
2020-03-09 15:30:00,63.01,63.01,62.77,62.92,29208.0,59.8504,59.8504,59.6225,59.7649,29208.0
2020-03-09 15:35:00,62.95,63.81,62.86,63.57,67244.0,59.7934,60.6103,59.708,60.3824,67244.0
2020-03-09 15:40:00,63.57,63.67,63.42,63.66,28316.0,60.3824,60.4773,60.2399,60.4678,28316.0
2020-03-09 15:45:00,63.55,63.71,63.33,63.57,32508.0,60.3634,60.5153,60.1544,60.3824,32508.0
2020-03-09 15:50:00,63.5,63.53,62.88,63.27,106496.0,60.3159,60.3444,59.727,60.0974,106496.0
2020-03-09 15:55:00,63.2,63.22,62.6,62.6,124952.0,60.0309,60.0499,59.461,59.461,124952.0
2020-03-10 09:30:00,64.32,65.35,64.04,64.74,154752.0,61.0947,62.0731,60.8288,61.4937,154752.0
2020-03-10 09:35:00,64.74,64.74,63.31,64.38,39264.0,61.4937,61.4937,60.1354,61.1517,39264.0
2020-03-10 09:40:00,64.59,64.59,63.73,64.17,22112.0,61.3512,61.3512,60.5343,60.9523,22112.0
2020-03-10 09:45:00,64.41,64.54,63.8,64.07,13200.0,61.1802,61.3037,60.6008,60.8573,13200.0
2020-03-10 09:50:00,64.11,64.36,63.92,64.36,15440.0,60.8953,61.1327,60.7148,61.1327,15440.0
2020-03-10 09:55:00,64.45,64.59,64.45,64.48,18312.0,61.2182,61.3512,61.2182,61.2467,18312.0
2020-03-10 10:00:00,64.45,64.84,64.45,64.77,29024.0,61.2182,61.5887,61.2182,61.5222,29024.0
2020-03-10 10:05:00,64.73,65.06,64.67,65.03,15428.0,61.4842,61.7976,61.4272,61.7691,15428.0
2020-03-10 10:10:00,65.03,65.54,64.83,65.54,34668.0,61.7691,62.2536,61.5792,62.2536,34668.0
2020-03-10 10:15:00,65.54,65.55,65.17,65.34,13600.0,62.2536,62.2631,61.9021,62.0636,13600.0
2020-03-10 10:20:00,65.33,65.35,65.12,65.21,17888.0,62.0541,62.0731,61.8546,61.9401,17888.0
2020-03-10 10:25:00,65.3,65.3,64.88,64.95,26800.0,62.0256,62.0256,61.6267,61.6932,26800.0
2020-03-10 10:30:00,64.93,64.99,64.75,64.98,25448.0,61.6742,61.7311,61.5032,61.7216,25448.0
2020-03-10 10:35:00,65.0,65.01,64.8,65.0,10008.0,61.7406,61.7501,61.5507,61.7406,10008.0
2020-03-10 10:40:00,64.92,64.92,64.75,64.9,22920.0,61.6647,61.6647,61.5032,61.6457,22920.0
2020-03-10 10:45:00,64.95,64.95,64.77,64.83,16988.0,61.6932,61.6932,61.5222,61.5792,16988.0
2020-03-10 10:50:00,64.83,64.87,64.56,64.66,18432.0,61.5792,61.6172,61.3227,61.4177,18432.0
2020-03-10 10:55:00,64.65,64.76,64.44,64.44,61636.0,61.4082,61.5127,61.2087,61.2087,61636.0
2020-03-10 11:00:00,64.5,64.54,64.25,64.51,17024.0,61.2657,61.3037,61.0283,61.2752,17024.0
2020-03-10 11:05:00,64.53,64.84,64.5,64.83,11204.0,61.2942,61.5887,61.2657,61.5792,11204.0
2020-03-10 11:10:00,64.74,64.74,64.34,64.35,16856.0,61.4937,61.4937,61.1137,61.1232,16856.0
2020-03-10 11:15:00,64.35,64.45,64.16,64.3,26796.0,61.1232,61.2182,60.9428,61.0757,26796.0
2020-03-10 11:20:00,64.32,64.36,63.98,63.98,23168.0,61.0947,61.1327,60.7718,60.7718,23168.0
2020-03-10 11:25:00,63.98,64.16,63.74,63.75,27600.0,60.7718,60.9428,60.5438,60.5533,27600.0
2020-03-10 11:30:00,63.83,63.88,63.4,63.69,25988.0,60.6293,60.6768,60.2209,60.4963,25988.0
2020-03-10 11:35:00,63.69,63.77,63.47,63.76,16740.0,60.4963,60.5723,60.2874,60.5628,16740.0
2020-03-10 11:40:00,63.88,64.1,63.59,64.1,11200.0,60.6768,60.8858,60.4013,60.8858,11200.0
2020-03-10 11:45:00,64.1,64.34,64.07,64.3,10972.0,60.8858,61.1137,60.8573,61.0757,10972.0
2020-03-10 11:50:00,64.29,64.34,63.79,63.89,14500.0,61.0662,61.1137,60.5913,60.6863,14500.0
2020-03-10 11:55:00,63.94,64.12,63.77,63.83,22876.0,60.7338,60.9048,60.5723,60.6293,22876.0
2020-03-10 12:00:00,63.82,64.6,63.82,64.19,21720.0,60.6198,61.3607,60.6198,60.9713,21720.0
2020-03-10 12:05:00,64.19,64.49,64.14,64.45,16124.0,60.9713,61.2562,60.9238,61.2182,16124.0
2020-03-10 12:10:00,64.49,65.09,64.49,64.92,12580.0,61.2562,61.8261,61.2562,61.6647,12580.0
2020-03-10 12:15:00,64.92,65.19,64.86,65.1,17092.0,61.6647,61.9211,61.6077,61.8356,17092.0
2020-03-10 12:20:00,64.99,65.28,64.94,65.08,13276.0,61.7311,62.0066,61.6837,61.8166,13276.0
2020-03-10 12:25:00,65.08,65.36,64.92,64.96,29524.0,61.8166,62.0826,61.6647,61.7027,29524.0
2020-03-10 12:30:00,64.86,64.99,64.41,64.61,17200.0,61.6077,61.7311,61.1802,61.3702,17200.0
2020-03-10 12:35:00,64.51,64.76,64.38,64.62,27228.0,61.2752,61.5127,61.1517,61.3797,27228.0
2020-03-10 12:40:00,64.62,64.85,64.47,64.79,14608.0,61.3797,61.5982,61.2372,61.5412,14608.0
2020-03-10 12:45:00,64.77,65.06,64.77,64.93,14560.0,61.5222,61.7976,61.5222,61.6742,14560.0
2020-03-10 12:50:00,64.98,65.25,64.85,65.25,14800.0,61.7216,61.9781,61.5982,61.9781,14800.0
2020-03-10 12:55:00,65.25,65.25,65.12,65.13,9200.0,61.9781,61.9781,61.8546,61.8641,9200.0
2020-03-10 13:00:00,64.99,65.0,64.75,64.79,10772.0,61.7311,61.7406,61.5032,61.5412,10772.0
2020-03-10 13:05:00,64.86,65.22,64.68,65.22,17600.0,61.6077,61.9496,61.4367,61.9496,17600.0
2020-03-10 13:10:00,65.22,65.36,65.04,65.35,13060.0,61.9496,62.0826,61.7786,62.0731,13060.0
2020-03-10 13:15:00,65.35,65.58,65.26,65.48,17000.0,62.0731,62.2916,61.9876,62.1966,17000.0
2020-03-10 13:20:00,65.54,65.64,65.47,65.52,27532.0,62.2536,62.3486,62.1871,62.2346,27532.0
2020-03-10 13:25:00,65.48,65.64,65.29,65.51,14436.0,62.1966,62.3486,62.0161,62.2251,14436.0
2020-03-10 13:30:00,65.39,65.49,65.0,65.44,28052.0,62.1111,62.2061,61.7406,62.1586,28052.0
2020-03-10 13:35:00,65.44,65.44,64.92,65.05,20800.0,62.1586,62.1586,61.6647,61.7881,20800.0
2020-03-10 13:40:00,65.12,65.14,64.91,64.92,20200.0,61.8546,61.8736,61.6552,61.6647,20200.0
2020-03-10 13:45:00,64.92,64.92,64.59,64.59,9484.0,61.6647,61.6647,61.3512,61.3512,9484.0
2020-03-10 13:50:00,64.59,64.76,64.5,64.5,11200.0,61.3512,61.5127,61.2657,61.2657,11200.0
2020-03-10 13:55:00,64.54,64.72,64.46,64.71,22004.0,61.3037,61.4747,61.2277,61.4652,22004.0
2020-03-10 14:00:00,64.64,64.64,64.5,64.64,12000.0,61.3987,61.3987,61.2657,61.3987,12000.0
2020-03-10 14:05:00,64.64,64.64,64.46,64.49,11488.0,61.3987,61.3987,61.2277,61.2562,11488.0
2020-03-10 14:10:00,64.55,64.89,64.55,64.89,16800.0,61.3132,61.6362,61.3132,61.6362,16800.0
2020-03-10 14:15:00,64.99,65.01,64.85,65.01,8400.0,61.7311,61.7501,61.5982,61.7501,8400.0
2020-03-10 14:20:00,64.99,65.0,64.51,64.51,11600.0,61.7311,61.7406,61.2752,61.2752,11600.0
2020-03-10 14:25:00,64.42,65.03,64.42,64.9,11812.0,61.1897,61.7691,61.1897,61.6457,11812.0
2020-03-10 14:30:00,64.92,65.24,64.92,65.22,10000.0,61.6647,61.9686,61.6647,61.9496,10000.0
2020-03-10 14:35:00,65.29,65.42,65.24,65.24,13620.0,62.0161,62.1396,61.9686,61.9686,13620.0
2020-03-10 14:40:00,65.24,65.71,65.24,65.58,19872.0,61.9686,62.415,61.9686,62.2916,19872.0
2020-03-10 14:45:00,65.69,66.08,65.63,66.05,23880.0,62.396,62.7665,62.3391,62.738,23880.0
2020-03-10 14:50:00,66.05,66.05,65.67,65.77,17600.0,62.738,62.738,62.3771,62.472,17600.0
2020-03-10 14:55:00,65.98,65.98,65.58,65.78,15660.0,62.6715,62.6715,62.2916,62.4815,15660.0
2020-03-10 15:00:00,65.83,66.17,65.57,66.17,26588.0,62.529,62.852,62.2821,62.852,26588.0
2020-03-10 15:05:00,66.17,66.39,65.95,66.01,15600.0,62.852,63.0609,62.643,62.7,15600.0
2020-03-10 15:10:00,66.04,66.2,66.04,66.13,15852.0,62.7285,62.8805,62.7285,62.814,15852.0
2020-03-10 15:15:00,66.16,66.67,66.13,66.57,17052.0,62.8425,63.3269,62.814,63.2319,17052.0
2020-03-10 15:20:00,66.7,66.76,66.5,66.58,18620.0,63.3554,63.4124,63.1654,63.2414,18620.0
2020-03-10 15:25:00,66.6,66.66,66.31,66.42,18000.0,63.2604,63.3174,62.985,63.0894,18000.0
2020-03-10 15:30:00,66.41,66.8,66.23,66.53,32612.0,63.0799,63.4504,62.909,63.1939,32612.0
2020-03-10 15:35:00,66.49,66.79,66.47,66.79,22948.0,63.1559,63.4409,63.1369,63.4409,22948.0
2020-03-10 15:40:00,66.71,66.76,66.41,66.44,17880.0,63.3649,63.4124,63.0799,63.1084,17880.0
2020-03-10 15:45:00,66.5,66.85,66.48,66.85,12936.0,63.1654,63.4979,63.1464,63.4979,12936.0
2020-03-10 15:50:00,66.85,67.1,66.78,67.1,52304.0,63.4979,63.7353,63.4314,63.7353,52304.0
2020-03-10 15:55:00,67.06,67.23,66.89,67.14,114880.0,63.6974,63.8588,63.5359,63.7733,114880.0
2020-03-11 09:30:00,65.0,65.46,64.82,65.46,41944.0,61.7406,62.1776,61.5697,62.1776,41944.0
2020-03-11 09:35:00,65.36,65.58,64.62,64.62,29368.0,62.0826,62.2916,61.3797,61.3797,29368.0
2020-03-11 09:40:00,64.82,65.11,64.68,64.93,15000.0,61.5697,61.8451,61.4367,61.6742,15000.0
2020-03-11 09:45:00,64.96,65.1,64.79,64.87,11504.0,61.7027,61.8356,61.5412,61.6172,11504.0
2020-03-11 09:50:00,64.75,64.87,64.75,64.87,808.0,61.5032,61.6172,61.5032,61.6172,808.0
2020-03-11 09:55:00,64.97,65.06,64.84,65.05,12460.0,61.7122,61.7976,61.5887,61.7881,12460.0
2020-03-11 10:00:00,65.02,65.03,64.77,64.79,42884.0,61.7596,61.7691,61.5222,61.5412,42884.0
2020-03-11 10:05:00,64.79,65.11,64.66,65.11,49568.0,61.5412,61.8451,61.4177,61.8451,49568.0
2020-03-11 10:10:00,64.95,65.14,64.86,65.14,11600.0,61.6932,61.8736,61.6077,61.8736,11600.0
2020-03-11 10:15:00,65.11,65.2,64.96,64.96,12200.0,61.8451,61.9306,61.7027,61.7027,12200.0
2020-03-11 10:20:00,65.04,65.06,64.89,64.89,9340.0,61.7786,61.7976,61.6362,61.6362,9340.0
2020-03-11 10:25:00,64.83,64.95,64.67,64.74,48760.0,61.5792,61.6932,61.4272,61.4937,48760.0
2020-03-11 10:30:00,64.65,64.75,64.44,64.67,8748.0,61.4082,61.5032,61.2087,61.4272,8748.0
2020-03-11 10:35:00,64.57,64.57,64.4,64.48,3400.0,61.3322,61.3322,61.1707,61.2467,3400.0
2020-03-11 10:40:00,64.43,64.52,64.26,64.28,6840.0,61.1992,61.2847,61.0378,61.0568,6840.0
2020-03-11 10:45:00,64.37,64.49,64.08,64.14,7908.0,61.1422,61.2562,60.8668,60.9238,7908.0
2020-03-11 10:50:00,64.19,64.27,64.13,64.19,10800.0,60.9713,61.0473,60.9143,60.9713,10800.0
2020-03-11 10:55:00,64.33,64.33,64.0,64.25,3600.0,61.1042,61.1042,60.7908,61.0283,3600.0
2020-03-11 11:00:00,64.26,64.39,64.25,64.25,3600.0,61.0378,61.1612,61.0283,61.0283,3600.0
2020-03-11 11:05:00,64.17,64.4,64.05,64.4,1696.0,60.9523,61.1707,60.8383,61.1707,1696.0
2020-03-11 11:10:00,64.33,64.5,64.33,64.5,5700.0,61.1042,61.2657,61.1042,61.2657,5700.0
2020-03-11 11:15:00,64.54,64.54,64.05,64.05,8464.0,61.3037,61.3037,60.8383,60.8383,8464.0
2020-03-11 11:20:00,63.86,63.86,63.79,63.8,1952.0,60.6578,60.6578,60.5913,60.6008,1952.0
2020-03-11 11:25:00,63.9,63.9,63.76,63.87,1600.0,60.6958,60.6958,60.5628,60.6673,1600.0
2020-03-11 11:30:00,63.77,64.0,63.77,63.95,4800.0,60.5723,60.7908,60.5723,60.7433,4800.0
2020-03-11 11:35:00,63.82,63.99,63.69,63.99,6444.0,60.6198,60.7813,60.4963,60.7813,6444.0
2020-03-11 11:40:00,64.01,64.02,63.71,63.83,8480.0,60.8003,60.8098,60.5153,60.6293,8480.0
2020-03-11 11:45:00,63.85,63.85,63.59,63.75,8228.0,60.6483,60.6483,60.4013,60.5533,8228.0
2020-03-11 11:50:00,63.87,63.87,63.63,63.63,3528.0,60.6673,60.6673,60.4393,60.4393,3528.0
2020-03-11 11:55:00,63.76,63.91,63.74,63.85,3600.0,60.5628,60.7053,60.5438,60.6483,3600.0
2020-03-11 12:00:00,63.79,63.88,63.63,63.88,3928.0,60.5913,60.6768,60.4393,60.6768,3928.0
2020-03-11 12:05:00,63.88,63.93,63.83,63.86,8800.0,60.6768,60.7243,60.6293,60.6578,8800.0
2020-03-11 12:10:00,63.88,64.04,63.88,63.95,9200.0,60.6768,60.8288,60.6768,60.7433,9200.0
2020-03-11 12:15:00,64.0,64.23,63.99,64.2,8800.0,60.7908,61.0093,60.7813,60.9808,8800.0
2020-03-11 12:20:00,64.28,64.28,63.72,63.72,15812.0,61.0568,61.0568,60.5248,60.5248,15812.0
2020-03-11 12:25:00,63.74,63.79,63.47,63.54,5944.0,60.5438,60.5913,60.2874,60.3539,5944.0
2020-03-11 12:30:00,63.47,63.53,63.28,63.4,6800.0,60.2874,60.3444,60.1069,60.2209,6800.0
2020-03-11 12:35:00,63.29,63.42,63.25,63.25,5200.0,60.1164,60.2399,60.0784,60.0784,5200.0
2020-03-11 12:40:00,63.08,63.08,62.95,62.99,4736.0,59.9169,59.9169,59.7934,59.8314,4736.0
2020-03-11 12:45:00,62.99,63.1,62.92,62.96,5348.0,59.8314,59.9359,59.7649,59.8029,5348.0
2020-03-11 12:50:00,62.99,63.26,62.99,63.04,8116.0,59.8314,60.0879,59.8314,59.8789,8116.0
2020-03-11 12:55:00,63.05,63.18,62.93,63.18,7968.0,59.8884,60.0119,59.7744,60.0119,7968.0
2020-03-11 13:00:00,63.16,63.16,62.94,62.96,10096.0,59.9929,59.9929,59.7839,59.8029,10096.0
2020-03-11 13:05:00,62.94,63.09,62.93,62.94,7220.0,59.7839,59.9264,59.7744,59.7839,7220.0
2020-03-11 13:10:00,63.02,63.14,62.94,63.05,10644.0,59.8599,59.9739,59.7839,59.8884,10644.0
2020-03-11 13:15:00,63.21,63.43,63.18,63.43,6800.0,60.0404,60.2494,60.0119,60.2494,6800.0
2020-03-11 13:20:00,63.47,63.62,63.26,63.28,11880.0,60.2874,60.4298,60.0879,60.1069,11880.0
2020-03-11 13:25:00,63.29,63.54,63.24,63.44,7144.0,60.1164,60.3539,60.0689,60.2589,7144.0
2020-03-11 13:30:00,63.51,63.54,63.3,63.3,11800.0,60.3254,60.3539,60.1259,60.1259,11800.0
2020-03-11 13:35:00,63.3,63.3,63.11,63.11,6400.0,60.1259,60.1259,59.9454,59.9454,6400.0
2020-03-11 13:40:00,63.09,63.09,62.89,63.04,6000.0,59.9264,59.9264,59.7365,59.8789,6000.0
2020-03-11 13:45:00,62.9,63.33,62.9,63.24,9220.0,59.7459,60.1544,59.7459,60.0689,9220.0
2020-03-11 13:50:00,63.24,63.27,62.94,63.01,20528.0,60.0689,60.0974,59.7839,59.8504,20528.0
2020-03-11 13:55:00,63.04,63.24,62.96,62.98,24740.0,59.8789,60.0689,59.8029,59.8219,24740.0
2020-03-11 14:00:00,63.06,63.07,62.74,62.8,8100.0,59.8979,59.9074,59.594,59.651,8100.0
2020-03-11 14:05:00,62.8,62.97,62.61,62.61,8708.0,59.651,59.8124,59.4705,59.4705,8708.0
2020-03-11 14:10:00,62.69,62.76,62.61,62.71,11124.0,59.5465,59.613,59.4705,59.5655,11124.0
2020-03-11 14:15:00,62.75,62.78,62.65,62.7,4800.0,59.6035,59.632,59.5085,59.556,4800.0
2020-03-11 14:20:00,62.65,62.74,62.61,62.61,4000.0,59.5085,59.594,59.4705,59.4705,4000.0
2020-03-11 14:25:00,62.68,62.75,62.61,62.67,8432.0,59.537,59.6035,59.4705,59.5275,8432.0
2020-03-11 14:30:00,62.68,62.94,62.62,62.66,11460.0,59.537,59.7839,59.48,59.518,11460.0
2020-03-11 14:35:00,62.71,62.91,62.61,62.87,4808.0,59.5655,59.7554,59.4705,59.7175,4808.0
2020-03-11 14:40:00,62.9,63.07,62.8,62.8,12416.0,59.7459,59.9074,59.651,59.651,12416.0
2020-03-11 14:45:00,62.75,62.79,62.53,62.53,41360.0,59.6035,59.6415,59.3945,59.3945,41360.0
2020-03-11 14:50:00,62.58,62.62,62.28,62.49,29484.0,59.442,59.48,59.157,59.3565,29484.0
2020-03-11 14:55:00,62.41,62.66,62.4,62.48,11200.0,59.2805,59.518,59.271,59.347,11200.0
2020-03-11 15:00:00,62.48,62.62,62.22,62.24,16400.0,59.347,59.48,59.1,59.119,16400.0
2020-03-11 15:05:00,62.23,62.23,61.87,61.88,20132.0,59.1095,59.1095,58.7676,58.7771,20132.0
2020-03-11 15:10:00,61.94,62.08,61.58,61.64,39104.0,58.8341,58.9671,58.4921,58.5491,39104.0
2020-03-11 15:15:00,61.65,61.88,61.62,61.75,13984.0,58.5586,58.7771,58.5301,58.6536,13984.0
2020-03-11 15:20:00,61.82,61.83,61.42,61.47,40272.0,58.7201,58.7296,58.3402,58.3877,40272.0
2020-03-11 15:25:00,61.62,61.99,61.54,61.94,14804.0,58.5301,58.8816,58.4541,58.8341,14804.0
2020-03-11 15:30:00,62.01,62.72,61.94,62.61,27172.0,58.9006,59.575,58.8341,59.4705,27172.0
2020-03-11 15:35:00,62.59,62.88,62.51,62.75,31288.0,59.4515,59.727,59.3755,59.6035,31288.0
2020-03-11 15:40:00,62.8,62.95,62.6,62.67,28000.0,59.651,59.7934,59.461,59.5275,28000.0
2020-03-11 15:45:00,62.72,62.99,62.58,62.83,35316.0,59.575,59.8314,59.442,59.6795,35316.0
2020-03-11 15:50:00,62.77,63.02,62.31,62.57,71076.0,59.6225,59.8599,59.1855,59.4325,71076.0
2020-03-11 15:55:00,62.73,62.88,62.54,62.6,78452.0,59.5845,59.727,59.404,59.461,78452.0
2020-03-12 09:30:00,57.99,59.01,56.57,57.79,180608.0,55.0822,56.051,53.7334,54.8922,180608.0
2020-03-12 09:35:00,58.02,58.16,57.79,57.79,6756.0,55.1107,55.2436,54.8922,54.8922,6756.0
2020-03-12 09:40:00,57.79,57.79,57.79,57.79,0.0,54.8922,54.8922,54.8922,54.8922,0.0
2020-03-12 09:45:00,57.79,57.79,57.79,57.79,0.0,54.8922,54.8922,54.8922,54.8922,0.0
2020-03-12 09:50:00,55.87,56.27,55.38,55.78,30940.0,53.0685,53.4484,52.603,52.983,30940.0
2020-03-12 09:55:00,55.58,56.95,55.58,56.56,74700.0,52.793,54.0943,52.793,53.7239,74700.0
2020-03-12 10:00:00,56.5,56.75,55.51,55.85,18228.0,53.6669,53.9043,52.7265,53.0495,18228.0
2020-03-12 10:05:00,55.96,56.36,55.55,56.0,61772.0,53.1539,53.5339,52.7645,53.1919,61772.0
2020-03-12 10:10:00,56.09,56.14,55.57,55.72,78508.0,53.2774,53.3249,52.7835,52.926,78508.0
2020-03-12 10:15:00,55.72,56.04,55.42,55.52,36684.0,52.926,53.2299,52.641,52.736,36684.0
2020-03-12 10:20:00,55.52,55.69,55.3,55.57,104108.0,52.736,52.8975,52.527,52.7835,104108.0
2020-03-12 10:25:00,55.58,55.77,55.12,55.34,52140.0,52.793,52.9735,52.3561,52.565,52140.0
2020-03-12 10:30:00,55.37,55.62,55.21,55.4,55560.0,52.5935,52.831,52.4416,52.622,55560.0
2020-03-12 10:35:00,55.4,55.43,55.13,55.22,54404.0,52.622,52.6505,52.3656,52.4511,54404.0
2020-03-12 10:40:00,55.19,55.53,55.13,55.46,116672.0,52.4226,52.7455,52.3656,52.679,116672.0
2020-03-12 10:45:00,55.47,55.56,55.37,55.56,79792.0,52.6885,52.774,52.5935,52.774,79792.0
2020-03-12 10:50:00,55.54,55.77,55.49,55.75,58400.0,52.755,52.9735,52.7075,52.9545,58400.0
2020-03-12 10:55:00,55.76,55.81,55.67,55.77,48172.0,52.964,53.0115,52.8785,52.9735,48172.0
2020-03-12 11:00:00,55.77,55.77,55.42,55.43,36676.0,52.9735,52.9735,52.641,52.6505,36676.0
2020-03-12 11:05:00,55.47,55.5,55.23,55.24,48072.0,52.6885,52.717,52.4606,52.4701,48072.0
2020-03-12 11:10:00,55.24,55.28,54.65,54.65,53788.0,52.4701,52.508,51.9096,51.9096,53788.0
2020-03-12 11:15:00,54.69,54.92,54.62,54.68,61324.0,51.9476,52.1661,51.8811,51.9381,61324.0
2020-03-12 11:20:00,54.64,54.65,54.35,54.63,45300.0,51.9001,51.9096,51.6247,51.8906,45300.0
2020-03-12 11:25:00,54.57,54.82,54.4,54.48,34684.0,51.8336,52.0711,51.6722,51.7482,34684.0
2020-03-12 11:30:00,54.51,54.61,54.23,54.23,38512.0,51.7767,51.8716,51.5107,51.5107,38512.0
2020-03-12 11:35:00,54.22,54.25,54.03,54.03,26080.0,51.5012,51.5297,51.3207,51.3207,26080.0
2020-03-12 11:40:00,54.15,54.19,54.03,54.11,23296.0,51.4347,51.4727,51.3207,51.3967,23296.0
2020-03-12 11:45:00,54.11,54.15,54.03,54.03,19196.0,51.3967,51.4347,51.3207,51.3207,19196.0
2020-03-12 11:50:00,54.07,54.07,53.75,53.8,34768.0,51.3587,51.3587,51.0548,51.1023,34768.0
2020-03-12 11:55:00,53.83,53.95,53.76,53.82,51732.0,51.1308,51.2447,51.0643,51.1213,51732.0
2020-03-12 12:00:00,53.85,53.9,53.56,53.65,48892.0,51.1498,51.1972,50.8743,50.9598,48892.0
2020-03-12 12:05:00,53.58,53.88,53.58,53.85,190744.0,50.8933,51.1782,50.8933,51.1498,190744.0
2020-03-12 12:10:00,53.87,54.21,53.81,54.2,110276.0,51.1687,51.4917,51.1118,51.4822,110276.0
2020-03-12 12:15:00,54.19,54.81,54.19,54.8,154004.0,51.4727,52.0616,51.4727,52.0521,154004.0
2020-03-12 12:20:00,54.82,54.88,54.72,54.87,216888.0,52.0711,52.1281,51.9761,52.1186,216888.0
2020-03-12 12:25:00,54.85,55.19,54.83,55.13,24452.0,52.0996,52.4226,52.0806,52.3656,24452.0
2020-03-12 12:30:00,55.01,55.06,54.77,54.77,56168.0,52.2516,52.2991,52.0236,52.0236,56168.0
2020-03-12 12:35:00,54.76,54.93,54.66,54.9,38364.0,52.0141,52.1756,51.9191,52.1471,38364.0
2020-03-12 12:40:00,54.88,54.88,54.6,54.83,16600.0,52.1281,52.1281,51.8621,52.0806,16600.0
2020-03-12 12:45:00,54.87,54.95,54.77,54.88,10800.0,52.1186,52.1946,52.0236,52.1281,10800.0
2020-03-12 12:50:00,54.94,55.76,54.91,55.76,28688.0,52.1851,52.964,52.1566,52.964,28688.0
2020-03-12 12:55:00,55.71,57.0,55.69,57.0,66400.0,52.9165,54.1418,52.8975,54.1418,66400.0
2020-03-12 13:00:00,56.96,57.53,56.87,57.52,81948.0,54.1038,54.6452,54.0183,54.6357,81948.0
2020-03-12 13:05:00,57.53,58.2,57.34,57.34,21656.0,54.6452,55.2816,54.4647,54.4647,21656.0
2020-03-12 13:10:00,57.4,57.61,56.52,56.94,16860.0,54.5217,54.7212,53.6859,54.0848,16860.0
2020-03-12 13:15:00,56.86,56.96,56.24,56.49,10152.0,54.0088,54.1038,53.4199,53.6574,10152.0
2020-03-12 13:20:00,56.49,56.49,56.29,56.4,30652.0,53.6574,53.6574,53.4674,53.5719,30652.0
2020-03-12 13:25:00,56.33,56.41,56.09,56.25,32456.0,53.5054,53.5814,53.2774,53.4294,32456.0
2020-03-12 13:30:00,56.21,56.56,56.21,56.56,181748.0,53.3914,53.7239,53.3914,53.7239,181748.0
2020-03-12 13:35:00,56.42,56.5,55.87,55.99,96904.0,53.5909,53.6669,53.0685,53.1824,96904.0
2020-03-12 13:40:00,55.91,56.2,55.91,56.14,20780.0,53.1065,53.3819,53.1065,53.3249,20780.0
2020-03-12 13:45:00,56.21,56.78,56.16,56.72,28744.0,53.3914,53.9328,53.3439,53.8758,28744.0
2020-03-12 13:50:00,56.66,56.96,56.66,56.84,52416.0,53.8188,54.1038,53.8188,53.9898,52416.0
2020-03-12 13:55:00,56.87,57.18,56.67,57.18,16788.0,54.0183,54.3128,53.8283,54.3128,16788.0
2020-03-12 14:00:00,57.17,57.37,56.89,57.14,9712.0,54.3033,54.4932,54.0373,54.2748,9712.0
2020-03-12 14:05:00,57.15,57.21,56.99,57.02,42316.0,54.2843,54.3413,54.1323,54.1608,42316.0
2020-03-12 14:10:00,57.08,57.08,56.48,56.55,21096.0,54.2178,54.2178,53.6479,53.7144,21096.0
2020-03-12 14:15:00,56.51,56.63,56.35,56.57,21020.0,53.6764,53.7904,53.5244,53.7334,21020.0
2020-03-12 14:20:00,56.41,56.56,56.11,56.13,40624.0,53.5814,53.7239,53.2964,53.3154,40624.0
2020-03-12 14:25:00,56.17,56.19,55.69,56.19,24800.0,53.3534,53.3724,52.8975,53.3724,24800.0
2020-03-12 14:30:00,56.11,56.43,56.11,56.32,34632.0,53.2964,53.6004,53.2964,53.4959,34632.0
2020-03-12 14:35:00,56.28,56.35,56.16,56.23,55216.0,53.4579,53.5244,53.3439,53.4104,55216.0
2020-03-12 14:40:00,56.3,56.37,56.23,56.23,27708.0,53.4769,53.5434,53.4104,53.4104,27708.0
2020-03-12 14:45:00,56.34,56.53,56.06,56.53,79776.0,53.5149,53.6954,53.2489,53.6954,79776.0
2020-03-12 14:50:00,56.52,56.64,56.18,56.21,60196.0,53.6859,53.7998,53.3629,53.3914,60196.0
2020-03-12 14:55:00,56.25,56.48,55.73,56.1,75852.0,53.4294,53.6479,52.9355,53.2869,75852.0
2020-03-12 15:00:00,55.96,56.23,55.92,56.05,58344.0,53.1539,53.4104,53.116,53.2394,58344.0
2020-03-12 15:05:00,56.08,56.73,55.76,56.62,39172.0,53.2679,53.8853,52.964,53.7809,39172.0
2020-03-12 15:10:00,56.65,56.74,56.29,56.3,22836.0,53.8093,53.8948,53.4674,53.4769,22836.0
2020-03-12 15:15:00,56.24,56.29,56.12,56.24,43316.0,53.4199,53.4674,53.3059,53.4199,43316.0
2020-03-12 15:20:00,56.28,56.28,55.73,55.95,109416.0,53.4579,53.4579,52.9355,53.1444,109416.0
2020-03-12 15:25:00,56.11,56.21,55.98,56.13,125356.0,53.2964,53.3914,53.1729,53.3154,125356.0
2020-03-12 15:30:00,56.15,56.31,56.07,56.15,138244.0,53.3344,53.4864,53.2584,53.3344,138244.0
2020-03-12 15:35:00,56.14,56.27,56.09,56.24,117900.0,53.3249,53.4484,53.2774,53.4199,117900.0
2020-03-12 15:40:00,56.17,56.48,55.94,56.24,219180.0,53.3534,53.6479,53.135,53.4199,219180.0
2020-03-12 15:45:00,56.26,56.42,55.89,56.13,136392.0,53.4389,53.5909,53.0875,53.3154,136392.0
2020-03-12 15:50:00,56.24,56.52,55.36,55.36,177604.0,53.4199,53.6859,52.584,52.584,177604.0
2020-03-12 15:55:00,55.38,57.5,55.1,56.47,780020.0,52.603,54.6167,52.3371,53.6384,780020.0
2020-03-13 09:30:00,58.31,59.25,57.7,58.23,228688.0,55.3861,56.279,54.8067,55.3101,228688.0
2020-03-13 09:35:00,58.25,58.25,57.09,57.16,43740.0,55.3291,55.3291,54.2273,54.2938,43740.0
2020-03-13 09:40:00,57.2,58.13,56.81,58.13,67632.0,54.3318,55.2151,53.9613,55.2151,67632.0
2020-03-13 09:45:00,58.29,58.42,58.01,58.37,27568.0,55.3671,55.4906,55.1012,55.4431,27568.0
2020-03-13 09:50:00,58.36,58.36,57.48,57.55,21900.0,55.4336,55.4336,54.5977,54.6642,21900.0
2020-03-13 09:55:00,57.54,57.61,57.06,57.21,28384.0,54.6547,54.7212,54.1988,54.3413,28384.0
2020-03-13 10:00:00,57.2,57.53,56.8,57.5,57004.0,54.3318,54.6452,53.9518,54.6167,57004.0
2020-03-13 10:05:00,57.27,57.5,57.1,57.23,30120.0,54.3983,54.6167,54.2368,54.3603,30120.0
2020-03-13 10:10:00,57.28,57.4,57.15,57.28,41532.0,54.4078,54.5217,54.2843,54.4078,41532.0
2020-03-13 10:15:00,57.27,57.81,57.25,57.66,31964.0,54.3983,54.9112,54.3793,54.7687,31964.0
2020-03-13 10:20:00,57.97,58.56,57.87,58.35,42288.0,55.0632,55.6236,54.9682,55.4241,42288.0
2020-03-13 10:25:00,58.38,58.56,58.15,58.42,42644.0,55.4526,55.6236,55.2341,55.4906,42644.0
2020-03-13 10:30:00,58.44,58.44,57.89,58.29,19200.0,55.5096,55.5096,54.9872,55.3671,19200.0
2020-03-13 10:35:00,58.22,58.47,57.77,58.11,30936.0,55.3006,55.5381,54.8732,55.1961,30936.0
2020-03-13 10:40:00,58.11,58.11,57.43,57.67,12388.0,55.1961,55.1961,54.5502,54.7782,12388.0
2020-03-13 10:45:00,57.64,57.94,57.52,57.75,17320.0,54.7497,55.0347,54.6357,54.8542,17320.0
2020-03-13 10:50:00,57.88,57.97,57.6,57.85,22404.0,54.9777,55.0632,54.7117,54.9492,22404.0
2020-03-13 10:55:00,57.85,57.85,57.19,57.19,18468.0,54.9492,54.9492,54.3223,54.3223,18468.0
2020-03-13 11:00:00,57.26,57.87,57.25,57.84,38976.0,54.3888,54.9682,54.3793,54.9397,38976.0
2020-03-13 11:05:00,57.84,57.87,57.5,57.76,27188.0,54.9397,54.9682,54.6167,54.8637,27188.0
2020-03-13 11:10:00,57.73,58.0,57.68,58.0,35360.0,54.8352,55.0917,54.7877,55.0917,35360.0
2020-03-13 11:15:00,57.93,57.93,57.25,57.25,22800.0,55.0252,55.0252,54.3793,54.3793,22800.0
2020-03-13 11:20:00,57.26,57.38,56.98,57.01,15348.0,54.3888,54.5027,54.1228,54.1513,15348.0
2020-03-13 11:25:00,57.07,57.07,56.45,56.45,25652.0,54.2083,54.2083,53.6194,53.6194,25652.0
2020-03-13 11:30:00,56.51,56.54,55.9,56.2,34320.0,53.6764,53.7049,53.097,53.3819,34320.0
2020-03-13 11:35:00,56.07,56.61,56.07,56.38,59680.0,53.2584,53.7714,53.2584,53.5529,59680.0
2020-03-13 11:40:00,56.38,56.45,56.06,56.23,16456.0,53.5529,53.6194,53.2489,53.4104,16456.0
2020-03-13 11:45:00,56.23,56.43,56.21,56.33,32704.0,53.4104,53.6004,53.3914,53.5054,32704.0
2020-03-13 11:50:00,56.24,56.59,56.24,56.43,13600.0,53.4199,53.7524,53.4199,53.6004,13600.0
2020-03-13 11:55:00,56.47,57.35,56.47,57.17,34016.0,53.6384,54.4742,53.6384,54.3033,34016.0
2020-03-13 12:00:00,57.17,57.34,56.55,56.62,103540.0,54.3033,54.4647,53.7144,53.7809,103540.0
2020-03-13 12:05:00,56.61,56.64,56.21,56.64,19896.0,53.7714,53.7998,53.3914,53.7998,19896.0
2020-03-13 12:10:00,56.54,56.83,56.45,56.79,8560.0,53.7049,53.9803,53.6194,53.9423,8560.0
2020-03-13 12:15:00,56.8,56.88,56.7,56.78,6400.0,53.9518,54.0278,53.8568,53.9328,6400.0
2020-03-13 12:20:00,56.7,56.8,56.64,56.68,6000.0,53.8568,53.9518,53.7998,53.8378,6000.0
2020-03-13 12:25:00,56.65,56.85,56.65,56.85,10000.0,53.8093,53.9993,53.8093,53.9993,10000.0
2020-03-13 12:30:00,56.68,57.35,56.68,57.34,13312.0,53.8378,54.4742,53.8378,54.4647,13312.0
2020-03-13 12:35:00,57.24,57.37,56.97,57.37,9796.0,54.3698,54.4932,54.1133,54.4932,9796.0
2020-03-13 12:40:00,57.41,57.72,57.39,57.72,10800.0,54.5312,54.8257,54.5122,54.8257,10800.0
2020-03-13 12:45:00,57.63,57.92,57.62,57.86,21284.0,54.7402,55.0157,54.7307,54.9587,21284.0
2020-03-13 12:50:00,57.99,57.99,57.67,57.74,15668.0,55.0822,55.0822,54.7782,54.8447,15668.0
2020-03-13 12:55:00,57.61,57.72,57.07,57.12,15244.0,54.7212,54.8257,54.2083,54.2558,15244.0
2020-03-13 13:00:00,57.09,57.21,56.84,56.85,23660.0,54.2273,54.3413,53.9898,53.9993,23660.0
2020-03-13 13:05:00,56.77,56.8,56.07,56.07,78996.0,53.9233,53.9518,53.2584,53.2584,78996.0
2020-03-13 13:10:00,56.1,56.52,56.04,56.4,47640.0,53.2869,53.6859,53.2299,53.5719,47640.0
2020-03-13 13:15:00,56.67,56.84,56.57,56.84,16000.0,53.8283,53.9898,53.7334,53.9898,16000.0
2020-03-13 13:20:00,56.85,57.04,56.7,56.84,61492.0,53.9993,54.1798,53.8568,53.9898,61492.0
2020-03-13 13:25:00,56.92,57.21,56.92,57.09,6000.0,54.0658,54.3413,54.0658,54.2273,6000.0
2020-03-13 13:30:00,57.14,57.49,57.14,57.33,31828.0,54.2748,54.6072,54.2748,54.4553,31828.0
2020-03-13 13:35:00,57.26,57.26,56.81,56.96,20792.0,54.3888,54.3888,53.9613,54.1038,20792.0
2020-03-13 13:40:00,56.96,57.41,56.96,57.1,13200.0,54.1038,54.5312,54.1038,54.2368,13200.0
2020-03-13 13:45:00,57.15,57.37,57.09,57.34,24172.0,54.2843,54.4932,54.2273,54.4647,24172.0
2020-03-13 13:50:00,57.33,57.6,57.33,57.48,14120.0,54.4553,54.7117,54.4553,54.5977,14120.0
2020-03-13 13:55:00,57.44,57.44,57.16,57.16,16316.0,54.5597,54.5597,54.2938,54.2938,16316.0
2020-03-13 14:00:00,57.07,57.07,56.53,56.57,23020.0,54.2083,54.2083,53.6954,53.7334,23020.0
2020-03-13 14:05:00,56.64,56.7,56.01,56.3,33612.0,53.7998,53.8568,53.2014,53.4769,33612.0
2020-03-13 14:10:00,56.35,56.51,56.29,56.3,13232.0,53.5244,53.6764,53.4674,53.4769,13232.0
2020-03-13 14:15:00,56.32,56.63,56.32,56.61,62284.0,53.4959,53.7904,53.4959,53.7714,62284.0
2020-03-13 14:20:00,56.62,56.88,56.56,56.83,33488.0,53.7809,54.0278,53.7239,53.9803,33488.0
2020-03-13 14:25:00,56.82,56.83,56.6,56.66,28368.0,53.9708,53.9803,53.7619,53.8188,28368.0
2020-03-13 14:30:00,56.67,56.78,56.64,56.77,19200.0,53.8283,53.9328,53.7998,53.9233,19200.0
2020-03-13 14:35:00,56.74,56.77,56.61,56.66,45220.0,53.8948,53.9233,53.7714,53.8188,45220.0
2020-03-13 14:40:00,56.66,57.46,56.65,57.42,68404.0,53.8188,54.5787,53.8093,54.5407,68404.0
2020-03-13 14:45:00,57.48,57.55,57.22,57.33,25040.0,54.5977,54.6642,54.3508,54.4553,25040.0
2020-03-13 14:50:00,57.3,57.45,57.15,57.45,45988.0,54.4268,54.5692,54.2843,54.5692,45988.0
2020-03-13 14:55:00,57.4,57.89,57.4,57.87,31604.0,54.5217,54.9872,54.5217,54.9682,31604.0
2020-03-13 15:00:00,57.87,58.3,57.87,57.9,28008.0,54.9682,55.3766,54.9682,54.9967,28008.0
2020-03-13 15:05:00,57.95,58.13,57.7,57.75,74800.0,55.0442,55.2151,54.8067,54.8542,74800.0
2020-03-13 15:10:00,57.74,57.81,57.21,57.54,34804.0,54.8447,54.9112,54.3413,54.6547,34804.0
2020-03-13 15:15:00,57.52,58.13,57.52,57.8,30408.0,54.6357,55.2151,54.6357,54.9017,30408.0
2020-03-13 15:20:00,57.79,57.96,57.73,57.89,27736.0,54.8922,55.0537,54.8352,54.9872,27736.0
2020-03-13 15:25:00,57.88,58.3,57.8,58.3,30408.0,54.9777,55.3766,54.9017,55.3766,30408.0
2020-03-13 15:30:00,58.33,58.49,56.57,57.08,53832.0,55.4051,55.5571,53.7334,54.2178,53832.0
2020-03-13 15:35:00,57.11,58.34,57.11,58.08,45376.0,54.2463,55.4146,54.2463,55.1676,45376.0
2020-03-13 15:40:00,58.12,58.75,58.02,58.59,60192.0,55.2056,55.804,55.1107,55.6521,60192.0
2020-03-13 15:45:00,58.68,59.1,58.59,58.64,66424.0,55.7376,56.1365,55.6521,55.6996,66424.0
2020-03-13 15:50:00,58.86,59.81,58.86,59.81,127500.0,55.9085,56.8109,55.9085,56.8109,127500.0
2020-03-13 15:55:00,59.81,61.02,59.72,60.9,280404.0,56.8109,57.9602,56.7254,57.8462,280404.0
2020-03-16 09:30:00,51.99,51.99,51.99,51.99,400.0,49.383,49.383,49.383,49.383,400.0
2020-03-16 09:35:00,51.99,51.99,51.99,51.99,0.0,49.383,49.383,49.383,49.383,0.0
2020-03-16 09:40:00,51.99,51.99,51.99,51.99,0.0,49.383,49.383,49.383,49.383,0.0
2020-03-16 09:45:00,49.39,51.52,49.39,50.07,142428.0,46.9134,48.9366,46.9134,47.5593,142428.0
2020-03-16 09:50:00,50.13,51.3,50.07,51.09,71800.0,47.6163,48.7276,47.5593,48.5281,71800.0
2020-03-16 09:55:00,51.04,51.5,51.04,51.37,96632.0,48.4807,48.9176,48.4807,48.7941,96632.0
2020-03-16 10:00:00,51.31,51.5,51.04,51.13,20200.0,48.7371,48.9176,48.4807,48.5661,20200.0
2020-03-16 10:05:00,51.17,51.69,51.17,51.54,61208.0,48.6041,49.0981,48.6041,48.9556,61208.0
2020-03-16 10:10:00,51.58,51.62,51.46,51.55,49600.0,48.9936,49.0316,48.8796,48.9651,49600.0
2020-03-16 10:15:00,51.55,51.59,51.11,51.11,47396.0,48.9651,49.0031,48.5471,48.5471,47396.0
2020-03-16 10:20:00,51.11,51.36,50.85,51.1,45756.0,48.5471,48.7846,48.3002,48.5376,45756.0
2020-03-16 10:25:00,51.12,51.45,50.75,50.77,31496.0,48.5566,48.8701,48.2052,48.2242,31496.0
2020-03-16 10:30:00,50.8,51.44,50.8,51.44,34684.0,48.2527,48.8606,48.2527,48.8606,34684.0
2020-03-16 10:35:00,51.43,51.43,50.93,51.13,35008.0,48.8511,48.8511,48.3762,48.5661,35008.0
2020-03-16 10:40:00,51.25,51.31,50.87,50.92,38752.0,48.6801,48.7371,48.3192,48.3667,38752.0
2020-03-16 10:45:00,51.02,51.35,51.02,51.13,34428.0,48.4617,48.7751,48.4617,48.5661,34428.0
2020-03-16 10:50:00,51.1,51.13,50.79,51.11,21896.0,48.5376,48.5661,48.2432,48.5471,21896.0
2020-03-16 10:55:00,51.07,51.27,50.57,50.57,72896.0,48.5092,48.6991,48.0342,48.0342,72896.0
2020-03-16 11:00:00,50.55,50.66,50.19,50.19,21496.0,48.0152,48.1197,47.6733,47.6733,21496.0
2020-03-16 11:05:00,50.27,50.82,50.12,50.81,18504.0,47.7493,48.2717,47.6068,48.2622,18504.0
2020-03-16 11:10:00,50.83,51.28,50.83,51.23,10000.0,48.2812,48.7086,48.2812,48.6611,10000.0
2020-03-16 11:15:00,51.24,51.44,51.23,51.37,31676.0,48.6706,48.8606,48.6611,48.7941,31676.0
2020-03-16 11:20:00,51.39,51.62,51.28,51.57,23288.0,48.8131,49.0316,48.7086,48.9841,23288.0
2020-03-16 11:25:00,51.59,51.61,51.05,51.15,21888.0,49.0031,49.0221,48.4902,48.5851,21888.0
2020-03-16 11:30:00,51.17,51.51,50.59,50.59,18516.0,48.6041,48.9271,48.0532,48.0532,18516.0
2020-03-16 11:35:00,50.63,50.98,50.56,50.75,55576.0,48.0912,48.4237,48.0247,48.2052,55576.0
2020-03-16 11:40:00,50.79,50.85,50.3,50.38,249744.0,48.2432,48.3002,47.7778,47.8538,249744.0
2020-03-16 11:45:00,50.3,50.45,50.19,50.45,16664.0,47.7778,47.9202,47.6733,47.9202,16664.0
2020-03-16 11:50:00,50.47,50.68,50.29,50.41,13624.0,47.9392,48.1387,47.7683,47.8822,13624.0
2020-03-16 11:55:00,50.36,50.44,49.88,50.17,43124.0,47.8348,47.9107,47.3788,47.6543,43124.0
2020-03-16 12:00:00,50.3,50.54,50.09,50.51,25200.0,47.7778,48.0057,47.5783,47.9772,25200.0
2020-03-16 12:05:00,50.55,50.69,50.5,50.6,50520.0,48.0152,48.1482,47.9677,48.0627,50520.0
2020-03-16 12:10:00,50.6,50.66,50.58,50.63,49800.0,48.0627,48.1197,48.0437,48.0912,49800.0
2020-03-16 12:15:00,50.63,50.67,50.4,50.44,38380.0,48.0912,48.1292,47.8727,47.9107,38380.0
2020-03-16 12:20:00,50.42,50.6,50.42,50.56,38192.0,47.8917,48.0627,47.8917,48.0247,38192.0
2020-03-16 12:25:00,50.55,51.16,50.52,50.82,37588.0,48.0152,48.5946,47.9867,48.2717,37588.0
2020-03-16 12:30:00,50.81,50.83,50.69,50.75,32248.0,48.2622,48.2812,48.1482,48.2052,32248.0
2020-03-16 12:35:00,50.75,51.04,50.69,50.99,76384.0,48.2052,48.4807,48.1482,48.4332,76384.0
2020-03-16 12:40:00,51.04,51.21,50.99,51.1,119308.0,48.4807,48.6421,48.4332,48.5376,119308.0
2020-03-16 12:45:00,51.1,51.1,50.84,50.92,17100.0,48.5376,48.5376,48.2907,48.3667,17100.0
2020-03-16 12:50:00,50.89,50.89,50.47,50.88,77608.0,48.3382,48.3382,47.9392,48.3287,77608.0
2020-03-16 12:55:00,50.86,51.17,50.76,51.16,24676.0,48.3097,48.6041,48.2147,48.5946,24676.0
2020-03-16 13:00:00,51.06,51.33,51.06,51.21,34040.0,48.4997,48.7561,48.4997,48.6421,34040.0
2020-03-16 13:05:00,51.21,51.23,51.01,51.14,52376.0,48.6421,48.6611,48.4522,48.5756,52376.0
2020-03-16 13:10:00,51.13,51.6,51.11,51.51,219732.0,48.5661,49.0126,48.5471,48.9271,219732.0
2020-03-16 13:15:00,51.5,51.63,51.02,51.13,55020.0,48.9176,49.0411,48.4617,48.5661,55020.0
2020-03-16 13:20:00,51.09,51.23,50.95,51.21,71416.0,48.5281,48.6611,48.3952,48.6421,71416.0
2020-03-16 13:25:00,51.16,51.17,51.05,51.11,19404.0,48.5946,48.6041,48.4902,48.5471,19404.0
2020-03-16 13:30:00,51.07,51.09,50.77,50.8,58068.0,48.5092,48.5281,48.2242,48.2527,58068.0
2020-03-16 13:35:00,50.81,51.3,50.54,50.62,125760.0,48.2622,48.7276,48.0057,48.0817,125760.0
2020-03-16 13:40:00,50.61,50.67,50.53,50.6,29200.0,48.0722,48.1292,47.9962,48.0627,29200.0
2020-03-16 13:45:00,50.66,50.8,50.56,50.77,66632.0,48.1197,48.2527,48.0247,48.2242,66632.0
2020-03-16 13:50:00,50.72,50.77,50.52,50.6,44152.0,48.1767,48.2242,47.9867,48.0627,44152.0
2020-03-16 13:55:00,50.59,50.81,50.59,50.73,17288.0,48.0532,48.2622,48.0532,48.1862,17288.0
2020-03-16 14:00:00,50.66,50.7,50.33,50.64,60400.0,48.1197,48.1577,47.8063,48.1007,60400.0
2020-03-16 14:05:00,50.64,50.84,50.61,50.68,48576.0,48.1007,48.2907,48.0722,48.1387,48576.0
2020-03-16 14:10:00,50.68,50.87,50.63,50.87,38652.0,48.1387,48.3192,48.0912,48.3192,38652.0
2020-03-16 14:15:00,50.9,50.96,50.76,50.78,36456.0,48.3477,48.4047,48.2147,48.2337,36456.0
2020-03-16 14:20:00,50.78,50.83,50.46,50.53,30000.0,48.2337,48.2812,47.9297,47.9962,30000.0
2020-03-16 14:25:00,50.49,50.88,50.47,50.88,68988.0,47.9582,48.3287,47.9392,48.3287,68988.0
2020-03-16 14:30:00,51.11,51.71,51.0,51.64,33660.0,48.5471,49.1171,48.4427,49.0506,33660.0
2020-03-16 14:35:00,51.69,51.79,51.22,51.36,33576.0,49.0981,49.193,48.6516,48.7846,33576.0
2020-03-16 14:40:00,51.29,51.35,50.94,51.05,16272.0,48.7181,48.7751,48.3857,48.4902,16272.0
2020-03-16 14:45:00,51.16,51.18,50.83,51.02,20816.0,48.5946,48.6136,48.2812,48.4617,20816.0
2020-03-16 14:50:00,51.08,51.37,51.0,51.34,42984.0,48.5187,48.7941,48.4427,48.7656,42984.0
2020-03-16 14:55:00,51.31,51.64,51.2,51.57,38648.0,48.7371,49.0506,48.6326,48.9841,38648.0
2020-03-16 15:00:00,51.57,51.92,51.57,51.68,23952.0,48.9841,49.3165,48.9841,49.0886,23952.0
2020-03-16 15:05:00,51.63,51.88,51.56,51.66,31196.0,49.0411,49.2785,48.9746,49.0696,31196.0
2020-03-16 15:10:00,51.6,51.72,51.46,51.46,24804.0,49.0126,49.1266,48.8796,48.8796,24804.0
2020-03-16 15:15:00,51.46,51.54,51.13,51.25,53656.0,48.8796,48.9556,48.5661,48.6801,53656.0
2020-03-16 15:20:00,51.24,51.63,51.17,51.44,106136.0,48.6706,49.0411,48.6041,48.8606,106136.0
2020-03-16 15:25:00,51.44,51.46,50.69,50.81,37500.0,48.8606,48.8796,48.1482,48.2622,37500.0
2020-03-16 15:30:00,50.68,50.76,50.28,50.49,88708.0,48.1387,48.2147,47.7588,47.9582,88708.0
2020-03-16 15:35:00,50.47,50.57,50.31,50.49,49228.0,47.9392,48.0342,47.7873,47.9582,49228.0
2020-03-16 15:40:00,50.55,51.08,50.49,51.05,48132.0,48.0152,48.5187,47.9582,48.4902,48132.0
2020-03-16 15:45:00,51.1,51.44,51.02,51.29,50752.0,48.5376,48.8606,48.4617,48.7181,50752.0
2020-03-16 15:50:00,51.33,51.86,51.24,51.43,265856.0,48.7561,49.2595,48.6706,48.8511,265856.0
2020-03-16 15:55:00,51.43,51.44,50.53,50.61,448620.0,48.8511,48.8606,47.9962,48.0722,448620.0
2020-03-17 09:30:00,51.64,52.26,50.75,51.44,115668.0,49.0506,49.6395,48.2052,48.8606,115668.0
2020-03-17 09:35:00,51.36,51.36,50.26,50.34,40848.0,48.7846,48.7846,47.7398,47.8158,40848.0
2020-03-17 09:40:00,50.41,50.51,49.96,50.01,41416.0,47.8822,47.9772,47.4548,47.5023,41416.0
2020-03-17 09:45:00,49.97,51.09,49.94,50.27,49608.0,47.4643,48.5281,47.4358,47.7493,49608.0
2020-03-17 09:50:00,50.25,50.35,49.54,49.71,39312.0,47.7303,47.8253,47.0559,47.2173,39312.0
2020-03-17 09:55:00,49.74,49.74,49.07,49.4,29228.0,47.2458,47.2458,46.6094,46.9229,29228.0
2020-03-17 10:00:00,49.48,49.75,49.17,49.53,409160.0,46.9989,47.2553,46.7044,47.0464,409160.0
2020-03-17 10:05:00,49.68,50.18,49.41,50.07,53952.0,47.1889,47.6638,46.9324,47.5593,53952.0
2020-03-17 10:10:00,50.14,50.26,49.67,49.67,40076.0,47.6258,47.7398,47.1794,47.1794,40076.0
2020-03-17 10:15:00,49.76,49.76,49.35,49.62,41616.0,47.2648,47.2648,46.8754,47.1319,41616.0
2020-03-17 10:20:00,49.35,49.89,49.33,49.72,39176.0,46.8754,47.3883,46.8564,47.2268,39176.0
2020-03-17 10:25:00,49.57,49.87,49.32,49.75,32692.0,47.0844,47.3693,46.8469,47.2553,32692.0
2020-03-17 10:30:00,49.65,49.83,49.54,49.54,41256.0,47.1604,47.3313,47.0559,47.0559,41256.0
2020-03-17 10:35:00,49.51,50.29,49.51,49.84,39288.0,47.0274,47.7683,47.0274,47.3408,39288.0
2020-03-17 10:40:00,49.75,50.0,49.53,49.99,95600.0,47.2553,47.4928,47.0464,47.4833,95600.0
2020-03-17 10:45:00,50.0,50.15,49.52,49.67,54980.0,47.4928,47.6353,47.0369,47.1794,54980.0
2020-03-17 10:50:00,49.56,49.57,49.15,49.23,35588.0,47.0749,47.0844,46.6854,46.7614,35588.0
2020-03-17 10:55:00,49.16,49.7,48.96,49.49,31596.0,46.6949,47.2078,46.505,47.0084,31596.0
2020-03-17 11:00:00,49.41,49.88,49.41,49.71,51052.0,46.9324,47.3788,46.9324,47.2173,51052.0
2020-03-17 11:05:00,49.72,50.48,49.68,50.45,31820.0,47.2268,47.9487,47.1889,47.9202,31820.0
2020-03-17 11:10:00,50.31,50.6,50.31,50.52,25112.0,47.7873,48.0627,47.7873,47.9867,25112.0
2020-03-17 11:15:00,50.51,50.63,50.26,50.62,24000.0,47.9772,48.0912,47.7398,48.0817,24000.0
2020-03-17 11:20:00,50.5,50.53,50.01,50.1,33808.0,47.9677,47.9962,47.5023,47.5878,33808.0
2020-03-17 11:25:00,50.02,50.33,50.02,50.21,27996.0,47.5118,47.8063,47.5118,47.6923,27996.0
2020-03-17 11:30:00,50.13,50.26,49.99,50.03,26000.0,47.6163,47.7398,47.4833,47.5213,26000.0
2020-03-17 11:35:00,49.91,49.93,49.16,49.23,22768.0,47.4073,47.4263,46.6949,46.7614,22768.0
2020-03-17 11:40:00,49.29,49.42,49.04,49.32,202168.0,46.8184,46.9419,46.5809,46.8469,202168.0
2020-03-17 11:45:00,49.31,50.0,49.24,49.95,41652.0,46.8374,47.4928,46.7709,47.4453,41652.0
2020-03-17 11:50:00,49.83,49.83,49.6,49.81,33592.0,47.3313,47.3313,47.1129,47.3123,33592.0
2020-03-17 11:55:00,49.73,50.4,49.73,50.11,38840.0,47.2363,47.8727,47.2363,47.5973,38840.0
2020-03-17 12:00:00,50.13,50.41,50.04,50.41,33376.0,47.6163,47.8822,47.5308,47.8822,33376.0
2020-03-17 12:05:00,50.36,50.69,50.36,50.69,57516.0,47.8348,48.1482,47.8348,48.1482,57516.0
2020-03-17 12:10:00,50.65,51.0,50.65,50.89,16540.0,48.1102,48.4427,48.1102,48.3382,16540.0
2020-03-17 12:15:00,50.95,50.95,50.43,50.75,23868.0,48.3952,48.3952,47.9012,48.2052,23868.0
2020-03-17 12:20:00,50.74,50.74,50.12,50.27,33220.0,48.1957,48.1957,47.6068,47.7493,33220.0
2020-03-17 12:25:00,50.29,50.45,50.12,50.37,16568.0,47.7683,47.9202,47.6068,47.8443,16568.0
2020-03-17 12:30:00,50.49,50.49,50.16,50.26,30036.0,47.9582,47.9582,47.6448,47.7398,30036.0
2020-03-17 12:35:00,50.22,50.22,50.01,50.11,9636.0,47.7018,47.7018,47.5023,47.5973,9636.0
2020-03-17 12:40:00,50.01,50.08,49.96,49.98,22956.0,47.5023,47.5688,47.4548,47.4738,22956.0
2020-03-17 12:45:00,50.0,50.22,49.96,50.21,29872.0,47.4928,47.7018,47.4548,47.6923,29872.0
2020-03-17 12:50:00,50.13,50.23,49.96,50.12,25112.0,47.6163,47.7113,47.4548,47.6068,25112.0
2020-03-17 12:55:00,50.17,50.29,49.96,50.29,27436.0,47.6543,47.7683,47.4548,47.7683,27436.0
2020-03-17 13:00:00,50.31,50.34,50.2,50.27,9624.0,47.7873,47.8158,47.6828,47.7493,9624.0
2020-03-17 13:05:00,50.29,50.38,49.9,49.9,16476.0,47.7683,47.8538,47.3978,47.3978,16476.0
2020-03-17 13:10:00,49.85,50.04,49.82,49.85,28092.0,47.3503,47.5308,47.3218,47.3503,28092.0
2020-03-17 13:15:00,49.79,50.13,49.71,50.08,44144.0,47.2933,47.6163,47.2173,47.5688,44144.0
2020-03-17 13:20:00,50.09,50.28,50.02,50.2,11828.0,47.5783,47.7588,47.5118,47.6828,11828.0
2020-03-17 13:25:00,50.2,50.23,50.07,50.23,50588.0,47.6828,47.7113,47.5593,47.7113,50588.0
2020-03-17 13:30:00,50.22,50.72,50.15,50.59,20548.0,47.7018,48.1767,47.6353,48.0532,20548.0
2020-03-17 13:35:00,50.65,50.74,50.59,50.62,7120.0,48.1102,48.1957,48.0532,48.0817,7120.0
2020-03-17 13:40:00,50.7,50.91,50.61,50.8,24272.0,48.1577,48.3572,48.0722,48.2527,24272.0
2020-03-17 13:45:00,50.9,51.23,50.9,51.19,10760.0,48.3477,48.6611,48.3477,48.6231,10760.0
2020-03-17 13:50:00,51.1,51.26,50.84,50.97,17768.0,48.5376,48.6896,48.2907,48.4142,17768.0
2020-03-17 13:55:00,50.85,51.19,50.77,50.77,14744.0,48.3002,48.6231,48.2242,48.2242,14744.0
2020-03-17 14:00:00,50.77,51.08,50.59,50.69,16100.0,48.2242,48.5187,48.0532,48.1482,16100.0
2020-03-17 14:05:00,50.68,51.0,50.67,51.0,24612.0,48.1387,48.4427,48.1292,48.4427,24612.0
2020-03-17 14:10:00,51.02,51.16,50.96,51.16,13696.0,48.4617,48.5946,48.4047,48.5946,13696.0
2020-03-17 14:15:00,51.23,51.42,51.08,51.21,19936.0,48.6611,48.8416,48.5187,48.6421,19936.0
2020-03-17 14:20:00,51.22,51.32,50.48,50.6,31092.0,48.6516,48.7466,47.9487,48.0627,31092.0
2020-03-17 14:25:00,50.49,50.71,50.42,50.61,26628.0,47.9582,48.1672,47.8917,48.0722,26628.0
2020-03-17 14:30:00,50.73,51.24,50.73,50.93,12544.0,48.1862,48.6706,48.1862,48.3762,12544.0
2020-03-17 14:35:00,50.77,51.13,50.67,50.67,1224068.0,48.2242,48.5661,48.1292,48.1292,1224068.0
2020-03-17 14:40:00,50.74,50.88,50.59,50.8,35900.0,48.1957,48.3287,48.0532,48.2527,35900.0
2020-03-17 14:45:00,50.78,50.78,50.18,50.26,52796.0,48.2337,48.2337,47.6638,47.7398,52796.0
2020-03-17 14:50:00,50.26,50.4,49.91,50.07,365624.0,47.7398,47.8727,47.4073,47.5593,365624.0
2020-03-17 14:55:00,50.05,50.56,49.94,50.56,30280.0,47.5403,48.0247,47.4358,48.0247,30280.0
2020-03-17 15:00:00,50.6,50.6,49.88,50.05,34972.0,48.0627,48.0627,47.3788,47.5403,34972.0
2020-03-17 15:05:00,50.09,50.27,49.7,50.27,12240.0,47.5783,47.7493,47.2078,47.7493,12240.0
2020-03-17 15:10:00,50.41,50.59,50.27,50.36,22688.0,47.8822,48.0532,47.7493,47.8348,22688.0
2020-03-17 15:15:00,50.4,50.46,50.26,50.34,54260.0,47.8727,47.9297,47.7398,47.8158,54260.0
2020-03-17 15:20:00,50.27,50.29,49.83,49.87,52824.0,47.7493,47.7683,47.3313,47.3693,52824.0
2020-03-17 15:25:00,49.87,49.95,49.78,49.84,37456.0,47.3693,47.4453,47.2838,47.3408,37456.0
2020-03-17 15:30:00,49.81,50.44,49.79,50.37,136632.0,47.3123,47.9107,47.2933,47.8443,136632.0
2020-03-17 15:35:00,50.38,50.5,50.34,50.47,32980.0,47.8538,47.9677,47.8158,47.9392,32980.0
2020-03-17 15:40:00,50.48,51.03,50.45,50.95,42016.0,47.9487,48.4712,47.9202,48.3952,42016.0
2020-03-17 15:45:00,50.95,51.27,50.59,51.17,42128.0,48.3952,48.6991,48.0532,48.6041,42128.0
2020-03-17 15:50:00,51.21,52.26,51.18,52.26,183536.0,48.6421,49.6395,48.6136,49.6395,183536.0
2020-03-17 15:55:00,52.28,52.66,51.84,52.28,237420.0,49.6585,50.0194,49.2405,49.6585,237420.0
2020-03-18 09:30:00,43.39,45.6,43.33,45.2,207812.0,41.2143,43.3134,41.1573,42.9335,207812.0
2020-03-18 09:35:00,45.29,45.29,44.12,44.7,94772.0,43.019,43.019,41.9077,42.4586,94772.0
2020-03-18 09:40:00,44.9,44.9,44.45,44.6,49820.0,42.6485,42.6485,42.2211,42.3636,49820.0
2020-03-18 09:45:00,44.6,44.68,44.39,44.57,108768.0,42.3636,42.4396,42.1641,42.3351,108768.0
2020-03-18 09:50:00,44.49,44.56,44.44,44.5,65876.0,42.2591,42.3256,42.2116,42.2686,65876.0
2020-03-18 09:55:00,44.52,44.91,44.5,44.82,140500.0,42.2876,42.658,42.2686,42.5726,140500.0
2020-03-18 10:00:00,44.82,45.18,44.75,45.18,97368.0,42.5726,42.9145,42.5061,42.9145,97368.0
2020-03-18 10:05:00,45.17,45.25,44.81,44.82,182460.0,42.905,42.981,42.5631,42.5726,182460.0
2020-03-18 10:10:00,44.85,44.89,44.53,44.58,39924.0,42.601,42.639,42.2971,42.3446,39924.0
2020-03-18 10:15:00,44.59,44.98,44.52,44.84,85500.0,42.3541,42.7245,42.2876,42.5915,85500.0
2020-03-18 10:20:00,44.77,44.88,44.36,44.48,27200.0,42.5251,42.6295,42.1356,42.2496,27200.0
2020-03-18 10:25:00,44.48,44.6,44.46,44.59,24000.0,42.2496,42.3636,42.2306,42.3541,24000.0
2020-03-18 10:30:00,44.62,45.0,44.62,44.94,33956.0,42.3826,42.7435,42.3826,42.6865,33956.0
2020-03-18 10:35:00,44.91,45.05,44.83,44.94,34484.0,42.658,42.791,42.582,42.6865,34484.0
2020-03-18 10:40:00,44.95,45.15,44.91,44.98,47984.0,42.696,42.886,42.658,42.7245,47984.0
2020-03-18 10:45:00,44.94,44.94,44.43,44.57,27240.0,42.6865,42.6865,42.2021,42.3351,27240.0
2020-03-18 10:50:00,44.5,44.55,44.03,44.03,39520.0,42.2686,42.3161,41.8222,41.8222,39520.0
2020-03-18 10:55:00,44.03,44.04,43.86,43.86,50480.0,41.8222,41.8317,41.6607,41.6607,50480.0
2020-03-18 11:00:00,43.87,43.99,43.81,43.87,85052.0,41.6702,41.7842,41.6132,41.6702,85052.0
2020-03-18 11:05:00,43.85,43.85,43.65,43.69,47076.0,41.6512,41.6512,41.4612,41.4992,47076.0
2020-03-18 11:10:00,43.69,43.76,43.52,43.63,42244.0,41.4992,41.5657,41.3377,41.4422,42244.0
2020-03-18 11:15:00,43.7,43.81,43.54,43.79,97888.0,41.5087,41.6132,41.3567,41.5942,97888.0
2020-03-18 11:20:00,43.86,44.19,43.79,44.13,21892.0,41.6607,41.9741,41.5942,41.9172,21892.0
2020-03-18 11:25:00,44.17,44.18,43.75,43.9,71608.0,41.9551,41.9646,41.5562,41.6987,71608.0
2020-03-18 11:30:00,44.0,44.01,43.8,43.96,43232.0,41.7937,41.8032,41.6037,41.7557,43232.0
2020-03-18 11:35:00,43.99,44.19,43.99,44.09,47436.0,41.7842,41.9741,41.7842,41.8792,47436.0
2020-03-18 11:40:00,44.07,44.18,43.87,44.08,31608.0,41.8602,41.9646,41.6702,41.8697,31608.0
2020-03-18 11:45:00,44.07,44.63,43.99,44.36,24920.0,41.8602,42.3921,41.7842,42.1356,24920.0
2020-03-18 11:50:00,44.49,44.82,44.41,44.77,29320.0,42.2591,42.5726,42.1831,42.5251,29320.0
2020-03-18 11:55:00,44.85,44.86,44.66,44.82,29680.0,42.601,42.6105,42.4206,42.5726,29680.0
2020-03-18 12:00:00,44.8,44.8,44.03,44.04,329188.0,42.5536,42.5536,41.8222,41.8317,329188.0
2020-03-18 12:05:00,44.04,44.28,44.0,44.19,31544.0,41.8317,42.0596,41.7937,41.9741,31544.0
2020-03-18 12:10:00,44.19,44.2,43.63,43.69,41944.0,41.9741,41.9836,41.4422,41.4992,41944.0
2020-03-18 12:15:00,43.6,43.6,42.58,42.58,42688.0,41.4137,41.4137,40.4449,40.4449,42688.0
2020-03-18 12:20:00,42.69,42.9,42.61,42.77,27384.0,40.5494,40.7488,40.4734,40.6253,27384.0
2020-03-18 12:25:00,42.74,42.81,42.62,42.69,24000.0,40.5969,40.6633,40.4829,40.5494,24000.0
2020-03-18 12:30:00,42.73,42.73,42.23,42.29,53364.0,40.5874,40.5874,40.1124,40.1694,53364.0
2020-03-18 12:35:00,42.23,42.23,41.67,41.85,13008.0,40.1124,40.1124,39.5805,39.7515,13008.0
2020-03-18 12:40:00,41.79,42.09,41.67,42.09,50348.0,39.6945,39.9794,39.5805,39.9794,50348.0
2020-03-18 12:45:00,42.09,42.1,41.78,41.9,25944.0,39.9794,39.9889,39.685,39.799,25944.0
2020-03-18 12:50:00,41.99,42.07,41.72,41.72,45260.0,39.8845,39.9604,39.628,39.628,45260.0
2020-03-18 12:55:00,41.72,41.72,41.7,41.72,5200.0,39.628,39.628,39.609,39.628,5200.0
2020-03-18 13:00:00,41.72,41.72,41.72,41.72,0.0,39.628,39.628,39.628,39.628,0.0
2020-03-18 13:05:00,41.72,41.72,41.72,41.72,0.0,39.628,39.628,39.628,39.628,0.0
2020-03-18 13:10:00,41.63,42.05,41.25,41.5,59196.0,39.5425,39.9414,39.1816,39.419,59196.0
2020-03-18 13:15:00,41.57,41.95,41.43,41.83,49332.0,39.4855,39.8465,39.3525,39.7325,49332.0
2020-03-18 13:20:00,41.57,42.01,41.31,41.48,38564.0,39.4855,39.9035,39.2386,39.4,38564.0
2020-03-18 13:25:00,41.36,41.62,41.32,41.49,52608.0,39.286,39.533,39.2481,39.4095,52608.0
2020-03-18 13:30:00,41.57,42.01,41.12,41.15,431608.0,39.4855,39.9035,39.0581,39.0866,431608.0
2020-03-18 13:35:00,41.23,41.95,41.01,41.72,38312.0,39.1626,39.8465,38.9536,39.628,38312.0
2020-03-18 13:40:00,41.94,41.95,41.33,41.49,44100.0,39.837,39.8465,39.2576,39.4095,44100.0
2020-03-18 13:45:00,41.48,41.73,41.33,41.52,33536.0,39.4,39.6375,39.2576,39.438,33536.0
2020-03-18 13:50:00,41.65,41.65,41.38,41.57,48912.0,39.5615,39.5615,39.305,39.4855,48912.0
2020-03-18 13:55:00,41.5,41.65,41.32,41.33,82744.0,39.419,39.5615,39.2481,39.2576,82744.0
2020-03-18 14:00:00,41.33,41.52,41.33,41.47,42304.0,39.2576,39.438,39.2576,39.3905,42304.0
2020-03-18 14:05:00,41.51,41.63,41.33,41.33,166408.0,39.4285,39.5425,39.2576,39.2576,166408.0
2020-03-18 14:10:00,41.33,41.51,41.13,41.28,236244.0,39.2576,39.4285,39.0676,39.2101,236244.0
2020-03-18 14:15:00,41.27,41.36,41.01,41.13,75836.0,39.2006,39.286,38.9536,39.0676,75836.0
2020-03-18 14:20:00,41.01,41.24,40.88,41.01,53596.0,38.9536,39.1721,38.8301,38.9536,53596.0
2020-03-18 14:25:00,41.0,41.1,40.8,40.93,35396.0,38.9441,39.0391,38.7541,38.8776,35396.0
2020-03-18 14:30:00,40.93,41.36,40.92,41.3,36564.0,38.8776,39.286,38.8681,39.2291,36564.0
2020-03-18 14:35:00,41.28,41.73,41.19,41.6,31180.0,39.2101,39.6375,39.1246,39.514,31180.0
2020-03-18 14:40:00,41.81,42.02,41.2,41.4,105572.0,39.7135,39.913,39.1341,39.324,105572.0
2020-03-18 14:45:00,41.45,41.69,41.27,41.69,45880.0,39.3715,39.5995,39.2006,39.5995,45880.0
2020-03-18 14:50:00,41.57,41.72,41.29,41.62,36472.0,39.4855,39.628,39.2196,39.533,36472.0
2020-03-18 14:55:00,41.67,43.21,41.67,43.04,63932.0,39.5805,41.0433,39.5805,40.8818,63932.0
2020-03-18 15:00:00,43.06,43.37,42.8,42.82,37648.0,40.9008,41.1953,40.6538,40.6728,37648.0
2020-03-18 15:05:00,42.93,43.24,42.74,42.85,54448.0,40.7773,41.0718,40.5969,40.7013,54448.0
2020-03-18 15:10:00,42.9,43.44,42.89,43.17,55640.0,40.7488,41.2617,40.7393,41.0053,55640.0
2020-03-18 15:15:00,43.14,43.23,42.88,42.91,51320.0,40.9768,41.0623,40.7298,40.7583,51320.0
2020-03-18 15:20:00,42.92,43.0,42.8,42.99,78644.0,40.7678,40.8438,40.6538,40.8343,78644.0
2020-03-18 15:25:00,43.01,43.22,42.97,43.02,56352.0,40.8533,41.0528,40.8153,40.8628,56352.0
2020-03-18 15:30:00,43.02,43.28,42.79,43.28,201600.0,40.8628,41.1098,40.6443,41.1098,201600.0
2020-03-18 15:35:00,43.14,43.2,43.01,43.06,62904.0,40.9768,41.0338,40.8533,40.9008,62904.0
2020-03-18 15:40:00,43.06,43.71,43.06,43.46,38996.0,40.9008,41.5182,40.9008,41.2807,38996.0
2020-03-18 15:45:00,43.4,44.11,43.26,43.89,73252.0,41.2238,41.8982,41.0908,41.6892,73252.0
2020-03-18 15:50:00,44.03,44.84,43.71,44.3,230720.0,41.8222,42.5915,41.5182,42.0786,230720.0
2020-03-18 15:55:00,44.19,44.73,43.86,44.51,224736.0,41.9741,42.4871,41.6607,42.2781,224736.0
2020-03-19 09:30:00,44.06,44.13,43.25,43.45,237364.0,41.8507,41.9172,41.0813,41.2712,237364.0
2020-03-19 09:35:00,43.35,43.44,41.56,41.56,217448.0,41.1763,41.2617,39.476,39.476,217448.0
2020-03-19 09:40:00,41.62,41.64,40.1,40.43,89944.0,39.533,39.552,38.0892,38.4027,89944.0
2020-03-19 09:45:00,40.19,40.75,40.19,40.72,151380.0,38.1747,38.7066,38.1747,38.6781,151380.0
2020-03-19 09:50:00,40.49,41.04,40.18,41.04,44628.0,38.4597,38.9821,38.1652,38.9821,44628.0
2020-03-19 09:55:00,41.07,41.37,40.75,41.0,44684.0,39.0106,39.2955,38.7066,38.9441,44684.0
2020-03-19 10:00:00,40.9,42.67,40.88,42.37,95988.0,38.8491,40.5304,38.8301,40.2454,95988.0
2020-03-19 10:05:00,42.7,43.4,42.4,43.4,43552.0,40.5589,41.2238,40.2739,41.2238,43552.0
2020-03-19 10:10:00,43.17,43.61,43.09,43.45,71060.0,41.0053,41.4232,40.9293,41.2712,71060.0
2020-03-19 10:15:00,43.43,43.6,42.82,42.84,49096.0,41.2523,41.4137,40.6728,40.6918,49096.0
2020-03-19 10:20:00,42.83,43.06,42.48,42.48,10916.0,40.6823,40.9008,40.3499,40.3499,10916.0
2020-03-19 10:25:00,42.39,42.62,42.39,42.6,11540.0,40.2644,40.4829,40.2644,40.4639,11540.0
2020-03-19 10:30:00,42.69,42.86,42.39,42.86,25224.0,40.5494,40.7108,40.2644,40.7108,25224.0
2020-03-19 10:35:00,42.72,42.99,42.49,42.52,60028.0,40.5779,40.8343,40.3594,40.3879,60028.0
2020-03-19 10:40:00,42.19,42.65,42.19,42.65,6860.0,40.0744,40.5114,40.0744,40.5114,6860.0
2020-03-19 10:45:00,42.37,42.53,42.35,42.36,22148.0,40.2454,40.3974,40.2264,40.2359,22148.0
2020-03-19 10:50:00,42.42,42.86,42.38,42.78,38444.0,40.2929,40.7108,40.2549,40.6348,38444.0
2020-03-19 10:55:00,42.83,43.71,42.83,43.39,14828.0,40.6823,41.5182,40.6823,41.2143,14828.0
2020-03-19 11:00:00,43.57,43.63,43.04,43.22,46036.0,41.3852,41.4422,40.8818,41.0528,46036.0
2020-03-19 11:05:00,43.37,43.37,42.86,42.98,52536.0,41.1953,41.1953,40.7108,40.8248,52536.0
2020-03-19 11:10:00,42.91,43.53,42.87,43.53,24988.0,40.7583,41.3472,40.7203,41.3472,24988.0
2020-03-19 11:15:00,43.63,43.74,43.44,43.67,17880.0,41.4422,41.5467,41.2617,41.4802,17880.0
2020-03-19 11:20:00,43.67,43.93,43.56,43.93,34964.0,41.4802,41.7272,41.3757,41.7272,34964.0
2020-03-19 11:25:00,44.15,44.36,44.08,44.28,31396.0,41.9361,42.1356,41.8697,42.0596,31396.0
2020-03-19 11:30:00,44.26,44.37,44.17,44.33,17988.0,42.0406,42.1451,41.9551,42.1071,17988.0
2020-03-19 11:35:00,44.41,44.47,44.33,44.4,34820.0,42.1831,42.2401,42.1071,42.1736,34820.0
2020-03-19 11:40:00,44.46,44.67,43.44,43.66,85372.0,42.2306,42.4301,41.2617,41.4707,85372.0
2020-03-19 11:45:00,43.67,44.2,43.58,43.95,31376.0,41.4802,41.9836,41.3947,41.7462,31376.0
2020-03-19 11:50:00,44.03,44.03,43.29,43.54,57836.0,41.8222,41.8222,41.1193,41.3567,57836.0
2020-03-19 11:55:00,43.8,44.06,42.67,42.98,27272.0,41.6037,41.8507,40.5304,40.8248,27272.0
2020-03-19 12:00:00,43.1,43.1,42.79,42.92,9856.0,40.9388,40.9388,40.6443,40.7678,9856.0
2020-03-19 12:05:00,42.8,42.95,42.8,42.8,10000.0,40.6538,40.7963,40.6538,40.6538,10000.0
2020-03-19 12:10:00,42.79,42.79,42.28,42.37,20152.0,40.6443,40.6443,40.1599,40.2454,20152.0
2020-03-19 12:15:00,42.33,42.35,41.96,42.2,49792.0,40.2074,40.2264,39.856,40.0839,49792.0
2020-03-19 12:20:00,42.17,42.4,41.97,42.06,23932.0,40.0554,40.2739,39.8655,39.9509,23932.0
2020-03-19 12:25:00,42.07,42.41,41.93,42.26,21116.0,39.9604,40.2834,39.8275,40.1409,21116.0
2020-03-19 12:30:00,42.58,42.58,42.18,42.18,15208.0,40.4449,40.4449,40.0649,40.0649,15208.0
2020-03-19 12:35:00,42.38,42.38,42.18,42.18,3716.0,40.2549,40.2549,40.0649,40.0649,3716.0
2020-03-19 12:40:00,42.18,42.53,42.15,42.38,52844.0,40.0649,40.3974,40.0364,40.2549,52844.0
2020-03-19 12:45:00,42.38,42.68,42.29,42.53,180144.0,40.2549,40.5399,40.1694,40.3974,180144.0
2020-03-19 12:50:00,42.47,42.53,42.1,42.26,24660.0,40.3404,40.3974,39.9889,40.1409,24660.0
2020-03-19 12:55:00,42.26,42.65,42.26,42.55,40252.0,40.1409,40.5114,40.1409,40.4164,40252.0
2020-03-19 13:00:00,42.58,42.69,42.53,42.6,16280.0,40.4449,40.5494,40.3974,40.4639,16280.0
2020-03-19 13:05:00,42.52,42.65,42.52,42.61,12800.0,40.3879,40.5114,40.3879,40.4734,12800.0
2020-03-19 13:10:00,42.61,42.98,42.61,42.91,15600.0,40.4734,40.8248,40.4734,40.7583,15600.0
2020-03-19 13:15:00,42.93,43.02,42.82,42.93,14212.0,40.7773,40.8628,40.6728,40.7773,14212.0
2020-03-19 13:20:00,42.93,43.3,42.93,43.29,16140.0,40.7773,41.1288,40.7773,41.1193,16140.0
2020-03-19 13:25:00,43.22,43.59,43.19,43.59,113104.0,41.0528,41.4042,41.0243,41.4042,113104.0
2020-03-19 13:30:00,43.54,43.72,43.37,43.37,44700.0,41.3567,41.5277,41.1953,41.1953,44700.0
2020-03-19 13:35:00,43.24,43.28,42.97,42.97,16208.0,41.0718,41.1098,40.8153,40.8153,16208.0
2020-03-19 13:40:00,43.0,43.03,42.88,42.9,15412.0,40.8438,40.8723,40.7298,40.7488,15412.0
2020-03-19 13:45:00,42.95,43.02,42.88,43.02,9828.0,40.7963,40.8628,40.7298,40.8628,9828.0
2020-03-19 13:50:00,43.1,43.79,43.02,43.6,20308.0,40.9388,41.5942,40.8628,41.4137,20308.0
2020-03-19 13:55:00,43.57,43.96,43.56,43.65,63308.0,41.3852,41.7557,41.3757,41.4612,63308.0
2020-03-19 14:00:00,43.65,43.66,42.88,43.04,36672.0,41.4612,41.4707,40.7298,40.8818,36672.0
2020-03-19 14:05:00,43.04,43.04,42.55,42.68,13560.0,40.8818,40.8818,40.4164,40.5399,13560.0
2020-03-19 14:10:00,42.82,43.2,42.5,43.2,26716.0,40.6728,41.0338,40.3689,41.0338,26716.0
2020-03-19 14:15:00,43.16,44.34,43.16,43.77,32376.0,40.9958,42.1166,40.9958,41.5752,32376.0
2020-03-19 14:20:00,43.72,44.18,43.14,44.18,47836.0,41.5277,41.9646,40.9768,41.9646,47836.0
2020-03-19 14:25:00,44.05,44.22,43.88,44.19,7488.0,41.8412,42.0026,41.6797,41.9741,7488.0
2020-03-19 14:30:00,44.05,44.19,44.01,44.06,52708.0,41.8412,41.9741,41.8032,41.8507,52708.0
2020-03-19 14:35:00,44.18,44.34,44.07,44.34,19212.0,41.9646,42.1166,41.8602,42.1166,19212.0
2020-03-19 14:40:00,44.22,44.35,44.16,44.23,15520.0,42.0026,42.1261,41.9456,42.0121,15520.0
2020-03-19 14:45:00,44.23,44.95,44.17,44.71,32340.0,42.0121,42.696,41.9551,42.4681,32340.0
2020-03-19 14:50:00,44.78,44.87,44.55,44.64,45644.0,42.5346,42.62,42.3161,42.4016,45644.0
2020-03-19 14:55:00,44.53,44.6,44.41,44.48,18944.0,42.2971,42.3636,42.1831,42.2496,18944.0
2020-03-19 15:00:00,44.44,44.48,44.19,44.25,23244.0,42.2116,42.2496,41.9741,42.0311,23244.0
2020-03-19 15:05:00,44.21,44.35,44.18,44.18,27900.0,41.9931,42.1261,41.9646,41.9646,27900.0
2020-03-19 15:10:00,44.18,44.63,44.16,44.18,36396.0,41.9646,42.3921,41.9456,41.9646,36396.0
2020-03-19 15:15:00,44.29,44.64,44.25,44.51,36072.0,42.0691,42.4016,42.0311,42.2781,36072.0
2020-03-19 15:20:00,44.52,44.98,44.5,44.88,51428.0,42.2876,42.7245,42.2686,42.6295,51428.0
2020-03-19 15:25:00,44.95,45.21,44.8,45.17,49604.0,42.696,42.943,42.5536,42.905,49604.0
2020-03-19 15:30:00,45.13,45.21,45.02,45.05,25144.0,42.867,42.943,42.7625,42.791,25144.0
2020-03-19 15:35:00,45.06,45.35,44.98,44.98,43852.0,42.8005,43.076,42.7245,42.7245,43852.0
2020-03-19 15:40:00,44.92,45.37,44.7,45.35,37116.0,42.6675,43.095,42.4586,43.076,37116.0
2020-03-19 15:45:00,45.31,45.75,45.28,45.73,78772.0,43.038,43.4559,43.0095,43.4369,78772.0
2020-03-19 15:50:00,45.65,45.69,44.98,45.1,193752.0,43.3609,43.3989,42.7245,42.8385,193752.0
2020-03-19 15:55:00,45.19,46.34,45.1,45.64,355512.0,42.924,44.0163,42.8385,43.3514,355512.0
2020-03-20 09:30:00,45.0,45.04,41.84,44.38,1023636.0,42.7435,42.7815,39.742,42.1546,1023636.0
2020-03-20 09:35:00,43.76,45.75,43.76,45.75,172268.0,41.5657,43.4559,41.5657,43.4559,172268.0
2020-03-20 09:40:00,44.75,45.5,43.74,44.31,179060.0,42.5061,43.2185,41.5467,42.0881,179060.0
2020-03-20 09:45:00,43.76,44.31,42.6,42.98,131828.0,41.5657,42.0881,40.4639,40.8248,131828.0
2020-03-20 09:50:00,43.26,44.21,43.23,43.57,54448.0,41.0908,41.9931,41.0623,41.3852,54448.0
2020-03-20 09:55:00,43.8,44.21,43.57,43.76,49860.0,41.6037,41.9931,41.3852,41.5657,49860.0
2020-03-20 10:00:00,44.0,44.09,43.56,43.99,127444.0,41.7937,41.8792,41.3757,41.7842,127444.0
2020-03-20 10:05:00,43.99,44.07,43.56,43.68,98344.0,41.7842,41.8602,41.3757,41.4897,98344.0
2020-03-20 10:10:00,43.78,44.2,43.7,43.85,236064.0,41.5847,41.9836,41.5087,41.6512,236064.0
2020-03-20 10:15:00,43.85,43.96,43.69,43.83,139388.0,41.6512,41.7557,41.4992,41.6322,139388.0
2020-03-20 10:20:00,43.83,44.69,43.72,44.43,83280.0,41.6322,42.4491,41.5277,42.2021,83280.0
2020-03-20 10:25:00,44.45,44.63,43.88,44.26,117284.0,42.2211,42.3921,41.6797,42.0406,117284.0
2020-03-20 10:30:00,44.25,45.23,44.2,45.23,83824.0,42.0311,42.962,41.9836,42.962,83824.0
2020-03-20 10:35:00,45.12,45.49,44.77,44.91,93040.0,42.8575,43.209,42.5251,42.658,93040.0
2020-03-20 10:40:00,44.88,45.13,44.86,45.04,55556.0,42.6295,42.867,42.6105,42.7815,55556.0
2020-03-20 10:45:00,45.0,45.74,44.91,45.65,75116.0,42.7435,43.4464,42.658,43.3609,75116.0
2020-03-20 10:50:00,45.71,46.14,45.63,45.85,117068.0,43.4179,43.8264,43.3419,43.5509,117068.0
2020-03-20 10:55:00,45.92,46.0,45.67,45.81,77608.0,43.6174,43.6934,43.3799,43.5129,77608.0
2020-03-20 11:00:00,45.7,46.11,45.7,45.93,51840.0,43.4084,43.7979,43.4084,43.6269,51840.0
2020-03-20 11:05:00,45.85,46.31,45.82,46.31,57180.0,43.5509,43.9878,43.5224,43.9878,57180.0
2020-03-20 11:10:00,46.27,46.34,46.12,46.23,293220.0,43.9498,44.0163,43.8074,43.9118,293220.0
2020-03-20 11:15:00,46.16,46.58,45.96,46.47,109412.0,43.8454,44.2443,43.6554,44.1398,109412.0
2020-03-20 11:20:00,46.47,46.47,45.64,46.0,153504.0,44.1398,44.1398,43.3514,43.6934,153504.0
2020-03-20 11:25:00,46.0,46.4,45.91,46.4,64040.0,43.6934,44.0733,43.6079,44.0733,64040.0
2020-03-20 11:30:00,46.32,47.35,46.12,46.27,82912.0,43.9973,44.9757,43.8074,43.9498,82912.0
2020-03-20 11:35:00,46.04,46.36,45.56,46.36,64616.0,43.7314,44.0353,43.2754,44.0353,64616.0
2020-03-20 11:40:00,46.24,46.4,45.88,46.09,40884.0,43.9213,44.0733,43.5794,43.7789,40884.0
2020-03-20 11:45:00,45.9,45.99,45.3,45.69,36760.0,43.5984,43.6839,43.0285,43.3989,36760.0
2020-03-20 11:50:00,45.82,45.83,45.47,45.75,98312.0,43.5224,43.5319,43.19,43.4559,98312.0
2020-03-20 11:55:00,45.8,46.17,45.68,46.04,29840.0,43.5034,43.8549,43.3894,43.7314,29840.0
2020-03-20 12:00:00,45.96,46.09,45.47,45.57,158760.0,43.6554,43.7789,43.19,43.2849,158760.0
2020-03-20 12:05:00,45.5,45.52,44.0,45.03,58904.0,43.2185,43.2375,41.7937,42.772,58904.0
2020-03-20 12:10:00,45.03,45.65,44.78,45.25,107104.0,42.772,43.3609,42.5346,42.981,107104.0
2020-03-20 12:15:00,45.25,45.25,44.25,44.35,43992.0,42.981,42.981,42.0311,42.1261,43992.0
2020-03-20 12:20:00,44.72,45.08,44.28,44.75,129808.0,42.4776,42.8195,42.0596,42.5061,129808.0
2020-03-20 12:25:00,44.75,44.75,43.8,44.2,80044.0,42.5061,42.5061,41.6037,41.9836,80044.0
2020-03-20 12:30:00,44.49,44.86,44.29,44.76,35864.0,42.2591,42.6105,42.0691,42.5156,35864.0
2020-03-20 12:35:00,44.76,44.76,43.93,44.19,47948.0,42.5156,42.5156,41.7272,41.9741,47948.0
2020-03-20 12:40:00,44.23,44.62,43.8,44.61,80672.0,42.0121,42.3826,41.6037,42.3731,80672.0
2020-03-20 12:45:00,44.6,45.12,44.34,44.74,46276.0,42.3636,42.8575,42.1166,42.4966,46276.0
2020-03-20 12:50:00,44.72,44.96,44.68,44.74,27872.0,42.4776,42.7055,42.4396,42.4966,27872.0
2020-03-20 12:55:00,44.71,44.91,44.64,44.79,79308.0,42.4681,42.658,42.4016,42.5441,79308.0
2020-03-20 13:00:00,44.75,44.93,44.65,44.88,55296.0,42.5061,42.677,42.4111,42.6295,55296.0
2020-03-20 13:05:00,45.09,45.09,44.29,44.29,17240.0,42.829,42.829,42.0691,42.0691,17240.0
2020-03-20 13:10:00,44.28,44.75,44.01,44.52,34124.0,42.0596,42.5061,41.8032,42.2876,34124.0
2020-03-20 13:15:00,44.52,44.92,44.47,44.72,21356.0,42.2876,42.6675,42.2401,42.4776,21356.0
2020-03-20 13:20:00,44.75,44.91,44.71,44.81,56776.0,42.5061,42.658,42.4681,42.5631,56776.0
2020-03-20 13:25:00,44.83,44.94,44.68,44.94,59220.0,42.582,42.6865,42.4396,42.6865,59220.0
2020-03-20 13:30:00,44.92,44.92,44.59,44.79,22260.0,42.6675,42.6675,42.3541,42.5441,22260.0
2020-03-20 13:35:00,44.79,45.08,44.45,45.08,44424.0,42.5441,42.8195,42.2211,42.8195,44424.0
2020-03-20 13:40:00,45.06,45.28,44.84,45.08,38348.0,42.8005,43.0095,42.5915,42.8195,38348.0
2020-03-20 13:45:00,44.95,45.48,44.88,45.18,65684.0,42.696,43.1995,42.6295,42.9145,65684.0
2020-03-20 13:50:00,45.37,45.4,45.1,45.24,178020.0,43.095,43.1235,42.8385,42.9715,178020.0
2020-03-20 13:55:00,45.3,45.43,45.19,45.42,82436.0,43.0285,43.152,42.924,43.1425,82436.0
2020-03-20 14:00:00,45.35,45.48,45.23,45.38,55148.0,43.076,43.1995,42.962,43.1045,55148.0
2020-03-20 14:05:00,45.38,45.64,45.25,45.27,48044.0,43.1045,43.3514,42.981,43.0,48044.0
2020-03-20 14:10:00,45.27,45.58,45.01,45.19,46564.0,43.0,43.2944,42.753,42.924,46564.0
2020-03-20 14:15:00,45.33,45.33,45.0,45.15,17652.0,43.057,43.057,42.7435,42.886,17652.0
2020-03-20 14:20:00,45.13,45.21,44.52,45.05,52072.0,42.867,42.943,42.2876,42.791,52072.0
2020-03-20 14:25:00,45.04,45.04,44.5,44.63,31596.0,42.7815,42.7815,42.2686,42.3921,31596.0
2020-03-20 14:30:00,44.71,44.71,43.94,44.08,41892.0,42.4681,42.4681,41.7367,41.8697,41892.0
2020-03-20 14:35:00,44.08,44.18,43.94,44.03,19196.0,41.8697,41.9646,41.7367,41.8222,19196.0
2020-03-20 14:40:00,44.03,44.13,43.8,43.91,40144.0,41.8222,41.9172,41.6037,41.7082,40144.0
2020-03-20 14:45:00,44.01,44.35,43.8,44.16,88612.0,41.8032,42.1261,41.6037,41.9456,88612.0
2020-03-20 14:50:00,44.22,44.3,43.8,43.84,45168.0,42.0026,42.0786,41.6037,41.6417,45168.0
2020-03-20 14:55:00,43.84,44.2,43.75,44.2,91384.0,41.6417,41.9836,41.5562,41.9836,91384.0
2020-03-20 15:00:00,44.16,44.24,43.76,43.78,44372.0,41.9456,42.0216,41.5657,41.5847,44372.0
2020-03-20 15:05:00,43.76,44.0,43.76,43.95,62392.0,41.5657,41.7937,41.5657,41.7462,62392.0
2020-03-20 15:10:00,43.94,44.19,43.8,44.08,52952.0,41.7367,41.9741,41.6037,41.8697,52952.0
2020-03-20 15:15:00,44.11,44.11,43.73,43.82,76652.0,41.8982,41.8982,41.5372,41.6227,76652.0
2020-03-20 15:20:00,43.81,44.22,43.8,44.21,51564.0,41.6132,42.0026,41.6037,41.9931,51564.0
2020-03-20 15:25:00,44.22,44.67,44.05,44.63,73132.0,42.0026,42.4301,41.8412,42.3921,73132.0
2020-03-20 15:30:00,44.63,44.77,44.36,44.71,99204.0,42.3921,42.5251,42.1356,42.4681,99204.0
2020-03-20 15:35:00,44.72,44.72,44.08,44.09,75740.0,42.4776,42.4776,41.8697,41.8792,75740.0
2020-03-20 15:40:00,43.99,44.48,43.99,44.33,93156.0,41.7842,42.2496,41.7842,42.1071,93156.0
2020-03-20 15:45:00,44.27,44.35,43.75,43.75,109736.0,42.0501,42.1261,41.5562,41.5562,109736.0
2020-03-20 15:50:00,43.8,44.29,43.26,43.89,292456.0,41.6037,42.0691,41.0908,41.6892,292456.0
2020-03-20 15:55:00,43.9,43.9,43.52,43.77,335996.0,41.6987,41.6987,41.3377,41.5752,335996.0
2020-03-23 09:30:00,44.31,44.31,42.0,42.99,270628.0,42.0881,42.0881,39.894,40.8343,270628.0
2020-03-23 09:35:00,42.99,43.31,42.75,42.93,104096.0,40.8343,41.1383,40.6063,40.7773,104096.0
2020-03-23 09:40:00,43.03,43.03,42.01,42.49,188184.0,40.8723,40.8723,39.9035,40.3594,188184.0
2020-03-23 09:45:00,42.48,42.81,42.0,42.61,28912.0,40.3499,40.6633,39.894,40.4734,28912.0
2020-03-23 09:50:00,42.84,43.11,42.61,43.05,62484.0,40.6918,40.9483,40.4734,40.8913,62484.0
2020-03-23 09:55:00,42.87,43.32,42.85,43.16,17436.0,40.7203,41.1478,40.7013,40.9958,17436.0
2020-03-23 10:00:00,43.31,43.4,42.76,42.76,61908.0,41.1383,41.2238,40.6158,40.6158,61908.0
2020-03-23 10:05:00,42.84,43.27,42.77,43.18,77784.0,40.6918,41.1003,40.6253,41.0148,77784.0
2020-03-23 10:10:00,43.23,43.43,42.98,43.13,37004.0,41.0623,41.2523,40.8248,40.9673,37004.0
2020-03-23 10:15:00,43.06,43.39,42.69,42.79,57012.0,40.9008,41.2143,40.5494,40.6443,57012.0
2020-03-23 10:20:00,42.79,42.89,42.69,42.88,24768.0,40.6443,40.7393,40.5494,40.7298,24768.0
2020-03-23 10:25:00,42.88,43.08,42.7,42.98,26608.0,40.7298,40.9198,40.5589,40.8248,26608.0
2020-03-23 10:30:00,43.03,43.21,42.77,42.87,39064.0,40.8723,41.0433,40.6253,40.7203,39064.0
2020-03-23 10:35:00,42.91,43.04,42.65,42.85,40048.0,40.7583,40.8818,40.5114,40.7013,40048.0
2020-03-23 10:40:00,42.85,43.27,42.73,42.95,35224.0,40.7013,41.1003,40.5874,40.7963,35224.0
2020-03-23 10:45:00,42.9,42.9,42.65,42.75,36196.0,40.7488,40.7488,40.5114,40.6063,36196.0
2020-03-23 10:50:00,42.82,42.97,42.41,42.41,38520.0,40.6728,40.8153,40.2834,40.2834,38520.0
2020-03-23 10:55:00,42.34,42.34,41.51,41.63,16272.0,40.2169,40.2169,39.4285,39.5425,16272.0
2020-03-23 11:00:00,41.63,42.08,41.54,41.95,72788.0,39.5425,39.9699,39.457,39.8465,72788.0
2020-03-23 11:05:00,42.0,42.13,41.76,41.97,75008.0,39.894,40.0174,39.666,39.8655,75008.0
2020-03-23 11:10:00,42.01,42.07,41.59,41.66,61820.0,39.9035,39.9604,39.5045,39.571,61820.0
2020-03-23 11:15:00,41.65,41.65,40.98,41.06,30480.0,39.5615,39.5615,38.9251,39.0011,30480.0
2020-03-23 11:20:00,40.82,41.41,40.82,41.29,37948.0,38.7731,39.3335,38.7731,39.2196,37948.0
2020-03-23 11:25:00,41.29,41.52,41.09,41.35,54608.0,39.2196,39.438,39.0296,39.2766,54608.0
2020-03-23 11:30:00,41.34,41.55,40.97,41.34,40096.0,39.2671,39.4665,38.9156,39.2671,40096.0
2020-03-23 11:35:00,41.3,41.63,41.17,41.48,32800.0,39.2291,39.5425,39.1056,39.4,32800.0
2020-03-23 11:40:00,41.52,41.67,41.31,41.31,52956.0,39.438,39.5805,39.2386,39.2386,52956.0
2020-03-23 11:45:00,41.34,41.72,41.16,41.66,93080.0,39.2671,39.628,39.0961,39.571,93080.0
2020-03-23 11:50:00,41.72,41.98,41.59,41.83,29644.0,39.628,39.875,39.5045,39.7325,29644.0
2020-03-23 11:55:00,41.67,41.99,41.42,41.89,43376.0,39.5805,39.8845,39.343,39.7895,43376.0
2020-03-23 12:00:00,41.87,42.22,41.83,42.05,31960.0,39.7705,40.1029,39.7325,39.9414,31960.0
2020-03-23 12:05:00,42.03,42.11,41.66,41.66,38080.0,39.9225,39.9984,39.571,39.571,38080.0
2020-03-23 12:10:00,41.7,41.81,41.25,41.34,93888.0,39.609,39.7135,39.1816,39.2671,93888.0
2020-03-23 12:15:00,41.39,42.22,41.38,42.16,44172.0,39.3145,40.1029,39.305,40.0459,44172.0
2020-03-23 12:20:00,42.22,42.22,41.76,41.88,26444.0,40.1029,40.1029,39.666,39.78,26444.0
2020-03-23 12:25:00,41.77,41.83,41.35,41.35,27868.0,39.6755,39.7325,39.2766,39.2766,27868.0
2020-03-23 12:30:00,41.35,41.39,41.19,41.39,17200.0,39.2766,39.3145,39.1246,39.3145,17200.0
2020-03-23 12:35:00,41.38,41.74,41.24,41.74,24948.0,39.305,39.647,39.1721,39.647,24948.0
2020-03-23 12:40:00,41.71,42.04,41.7,41.95,15112.0,39.6185,39.932,39.609,39.8465,15112.0
2020-03-23 12:45:00,41.95,42.36,41.9,42.32,32996.0,39.8465,40.2359,39.799,40.1979,32996.0
2020-03-23 12:50:00,42.22,42.24,41.81,41.88,27104.0,40.1029,40.1219,39.7135,39.78,27104.0
2020-03-23 12:55:00,42.03,42.38,41.89,42.18,44396.0,39.9225,40.2549,39.7895,40.0649,44396.0
2020-03-23 13:00:00,42.22,42.22,41.96,42.1,26672.0,40.1029,40.1029,39.856,39.9889,26672.0
2020-03-23 13:05:00,41.95,42.18,41.94,42.11,10592.0,39.8465,40.0649,39.837,39.9984,10592.0
2020-03-23 13:10:00,42.15,42.36,42.1,42.25,21740.0,40.0364,40.2359,39.9889,40.1314,21740.0
2020-03-23 13:15:00,42.25,42.31,42.01,42.02,22228.0,40.1314,40.1884,39.9035,39.913,22228.0
2020-03-23 13:20:00,42.0,42.09,41.84,41.88,29568.0,39.894,39.9794,39.742,39.78,29568.0
2020-03-23 13:25:00,41.95,41.95,41.63,41.79,38780.0,39.8465,39.8465,39.5425,39.6945,38780.0
2020-03-23 13:30:00,41.71,41.76,41.42,41.42,41116.0,39.6185,39.666,39.343,39.343,41116.0
2020-03-23 13:35:00,41.41,41.47,40.72,40.79,9600.0,39.3335,39.3905,38.6781,38.7446,9600.0
2020-03-23 13:40:00,40.8,41.24,40.79,40.96,39416.0,38.7541,39.1721,38.7446,38.9061,39416.0
2020-03-23 13:45:00,40.9,41.42,40.82,41.42,19536.0,38.8491,39.343,38.7731,39.343,19536.0
2020-03-23 13:50:00,41.35,41.39,40.79,40.84,14032.0,39.2766,39.3145,38.7446,38.7921,14032.0
2020-03-23 13:55:00,40.87,40.89,40.46,40.7,91800.0,38.8206,38.8396,38.4312,38.6591,91800.0
2020-03-23 14:00:00,40.84,40.84,40.3,40.32,40112.0,38.7921,38.7921,38.2792,38.2982,40112.0
2020-03-23 14:05:00,40.38,40.69,40.22,40.43,56600.0,38.3552,38.6496,38.2032,38.4027,56600.0
2020-03-23 14:10:00,40.4,40.52,40.26,40.3,13200.0,38.3742,38.4882,38.2412,38.2792,13200.0
2020-03-23 14:15:00,40.37,40.65,40.13,40.18,105444.0,38.3457,38.6117,38.1177,38.1652,105444.0
2020-03-23 14:20:00,40.13,40.25,39.9,40.25,53832.0,38.1177,38.2317,37.8993,38.2317,53832.0
2020-03-23 14:25:00,40.17,40.64,40.04,40.64,45892.0,38.1557,38.6022,38.0322,38.6022,45892.0
2020-03-23 14:30:00,40.62,40.77,40.48,40.64,48908.0,38.5832,38.7256,38.4502,38.6022,48908.0
2020-03-23 14:35:00,40.65,40.86,40.41,40.7,35416.0,38.6117,38.8111,38.3837,38.6591,35416.0
2020-03-23 14:40:00,40.55,40.7,40.38,40.55,37600.0,38.5167,38.6591,38.3552,38.5167,37600.0
2020-03-23 14:45:00,40.63,40.74,40.19,40.61,28416.0,38.5927,38.6971,38.1747,38.5737,28416.0
2020-03-23 14:50:00,40.74,40.87,40.03,40.03,39836.0,38.6971,38.8206,38.0227,38.0227,39836.0
2020-03-23 14:55:00,40.04,40.13,39.77,40.02,108748.0,38.0322,38.1177,37.7758,38.0132,108748.0
2020-03-23 15:00:00,40.0,40.13,39.92,40.09,59692.0,37.9942,38.1177,37.9183,38.0797,59692.0
2020-03-23 15:05:00,40.06,40.1,39.7,39.7,54308.0,38.0512,38.0892,37.7093,37.7093,54308.0
2020-03-23 15:10:00,39.64,39.74,39.3,39.49,27076.0,37.6523,37.7473,37.3293,37.5098,27076.0
2020-03-23 15:15:00,39.45,39.47,39.02,39.09,22000.0,37.4718,37.4908,37.0634,37.1299,22000.0
2020-03-23 15:20:00,39.07,39.35,38.78,38.78,51392.0,37.1109,37.3768,36.8354,36.8354,51392.0
2020-03-23 15:25:00,38.77,39.09,38.58,38.83,64068.0,36.8259,37.1299,36.6454,36.8829,64068.0
2020-03-23 15:30:00,38.88,38.92,38.67,38.89,82576.0,36.9304,36.9684,36.7309,36.9399,82576.0
2020-03-23 15:35:00,38.81,39.13,38.66,39.05,67916.0,36.8639,37.1679,36.7214,37.0919,67916.0
2020-03-23 15:40:00,39.08,39.29,39.01,39.29,80212.0,37.1204,37.3198,37.0539,37.3198,80212.0
2020-03-23 15:45:00,39.28,39.48,39.14,39.21,73756.0,37.3103,37.5003,37.1774,37.2439,73756.0
2020-03-23 15:50:00,39.2,39.72,39.16,39.48,142584.0,37.2344,37.7283,37.1964,37.5003,142584.0
2020-03-23 15:55:00,39.49,39.54,39.23,39.26,244644.0,37.5098,37.5573,37.2629,37.2914,244644.0
2020-03-24 09:30:00,41.46,42.79,41.46,42.51,53864.0,39.381,40.6443,39.381,40.3784,53864.0
2020-03-24 09:35:00,42.54,42.76,42.2,42.34,85752.0,40.4069,40.6158,40.0839,40.2169,85752.0
2020-03-24 09:40:00,42.37,42.46,41.77,41.77,23208.0,40.2454,40.3309,39.6755,39.6755,23208.0
2020-03-24 09:45:00,41.77,41.96,41.35,41.68,82744.0,39.6755,39.856,39.2766,39.59,82744.0
2020-03-24 09:50:00,41.88,41.9,41.33,41.68,24400.0,39.78,39.799,39.2576,39.59,24400.0
2020-03-24 09:55:00,41.68,41.78,41.53,41.57,28960.0,39.59,39.685,39.4475,39.4855,28960.0
2020-03-24 10:00:00,41.57,41.98,41.5,41.77,21104.0,39.4855,39.875,39.419,39.6755,21104.0
2020-03-24 10:05:00,41.82,42.75,41.82,42.68,34560.0,39.723,40.6063,39.723,40.5399,34560.0
2020-03-24 10:10:00,42.57,42.74,42.41,42.5,57296.0,40.4354,40.5969,40.2834,40.3689,57296.0
2020-03-24 10:15:00,42.5,43.03,42.5,42.91,44540.0,40.3689,40.8723,40.3689,40.7583,44540.0
2020-03-24 10:20:00,43.02,43.52,43.02,43.52,42076.0,40.8628,41.3377,40.8628,41.3377,42076.0
2020-03-24 10:25:00,43.4,43.74,43.4,43.65,29192.0,41.2238,41.5467,41.2238,41.4612,29192.0
2020-03-24 10:30:00,43.68,43.99,43.64,43.83,102972.0,41.4897,41.7842,41.4517,41.6322,102972.0
2020-03-24 10:35:00,43.78,44.5,43.72,44.37,44800.0,41.5847,42.2686,41.5277,42.1451,44800.0
2020-03-24 10:40:00,44.32,44.5,44.08,44.5,78848.0,42.0976,42.2686,41.8697,42.2686,78848.0
2020-03-24 10:45:00,44.57,44.57,44.34,44.4,83360.0,42.3351,42.3351,42.1166,42.1736,83360.0
2020-03-24 10:50:00,44.4,44.59,44.37,44.56,131616.0,42.1736,42.3541,42.1451,42.3256,131616.0
2020-03-24 10:55:00,44.62,44.69,44.43,44.52,57796.0,42.3826,42.4491,42.2021,42.2876,57796.0
2020-03-24 11:00:00,44.48,44.63,44.43,44.5,14492.0,42.2496,42.3921,42.2021,42.2686,14492.0
2020-03-24 11:05:00,44.4,44.41,43.35,43.57,153264.0,42.1736,42.1831,41.1763,41.3852,153264.0
2020-03-24 11:10:00,43.54,43.58,43.45,43.45,16084.0,41.3567,41.3947,41.2712,41.2712,16084.0
2020-03-24 11:15:00,43.47,43.47,43.01,43.01,22432.0,41.2902,41.2902,40.8533,40.8533,22432.0
2020-03-24 11:20:00,43.04,43.31,42.98,43.06,16268.0,40.8818,41.1383,40.8248,40.9008,16268.0
2020-03-24 11:25:00,43.08,43.37,43.06,43.3,14800.0,40.9198,41.1953,40.9008,41.1288,14800.0
2020-03-24 11:30:00,43.33,43.49,43.21,43.48,20888.0,41.1573,41.3092,41.0433,41.2997,20888.0
2020-03-24 11:35:00,43.59,43.8,43.59,43.64,28120.0,41.4042,41.6037,41.4042,41.4517,28120.0
2020-03-24 11:40:00,43.71,43.84,43.49,43.84,35644.0,41.5182,41.6417,41.3092,41.6417,35644.0
2020-03-24 11:45:00,43.75,44.22,43.75,44.05,15204.0,41.5562,42.0026,41.5562,41.8412,15204.0
2020-03-24 11:50:00,43.93,44.24,43.92,44.18,13444.0,41.7272,42.0216,41.7177,41.9646,13444.0
2020-03-24 11:55:00,44.24,44.4,44.24,44.35,12604.0,42.0216,42.1736,42.0216,42.1261,12604.0
2020-03-24 12:00:00,44.45,44.47,44.21,44.33,21824.0,42.2211,42.2401,41.9931,42.1071,21824.0
2020-03-24 12:05:00,44.27,44.32,44.07,44.16,57072.0,42.0501,42.0976,41.8602,41.9456,57072.0
2020-03-24 12:10:00,44.17,44.38,44.13,44.27,29408.0,41.9551,42.1546,41.9172,42.0501,29408.0
2020-03-24 12:15:00,44.13,44.27,44.13,44.27,7600.0,41.9172,42.0501,41.9172,42.0501,7600.0
2020-03-24 12:20:00,44.27,44.45,44.27,44.42,11408.0,42.0501,42.2211,42.0501,42.1926,11408.0
2020-03-24 12:25:00,44.42,44.6,44.4,44.6,10064.0,42.1926,42.3636,42.1736,42.3636,10064.0
2020-03-24 12:30:00,44.61,44.61,44.36,44.4,14616.0,42.3731,42.3731,42.1356,42.1736,14616.0
2020-03-24 12:35:00,44.41,44.66,44.38,44.6,21264.0,42.1831,42.4206,42.1546,42.3636,21264.0
2020-03-24 12:40:00,44.52,44.52,44.4,44.46,7232.0,42.2876,42.2876,42.1736,42.2306,7232.0
2020-03-24 12:45:00,44.41,44.41,44.12,44.12,31148.0,42.1831,42.1831,41.9077,41.9077,31148.0
2020-03-24 12:50:00,44.02,44.07,43.83,43.88,15200.0,41.8127,41.8602,41.6322,41.6797,15200.0
2020-03-24 12:55:00,43.87,43.9,43.47,43.47,16780.0,41.6702,41.6987,41.2902,41.2902,16780.0
2020-03-24 13:00:00,43.45,43.63,43.41,43.41,17560.0,41.2712,41.4422,41.2333,41.2333,17560.0
2020-03-24 13:05:00,43.37,43.37,43.03,43.03,11000.0,41.1953,41.1953,40.8723,40.8723,11000.0
2020-03-24 13:10:00,43.07,43.09,42.93,42.98,30704.0,40.9103,40.9293,40.7773,40.8248,30704.0
2020-03-24 13:15:00,43.07,43.07,42.75,42.87,21432.0,40.9103,40.9103,40.6063,40.7203,21432.0
2020-03-24 13:20:00,42.78,42.98,42.61,42.98,16976.0,40.6348,40.8248,40.4734,40.8248,16976.0
2020-03-24 13:25:00,42.99,43.24,42.92,43.14,16284.0,40.8343,41.0718,40.7678,40.9768,16284.0
2020-03-24 13:30:00,43.12,43.23,42.94,43.06,21304.0,40.9578,41.0623,40.7868,40.9008,21304.0
2020-03-24 13:35:00,43.05,43.09,42.98,42.98,19240.0,40.8913,40.9293,40.8248,40.8248,19240.0
2020-03-24 13:40:00,43.06,43.1,42.63,42.77,35632.0,40.9008,40.9388,40.4924,40.6253,35632.0
2020-03-24 13:45:00,42.78,43.15,42.68,42.77,7200.0,40.6348,40.9863,40.5399,40.6253,7200.0
2020-03-24 13:50:00,42.77,42.84,42.52,42.52,15248.0,40.6253,40.6918,40.3879,40.3879,15248.0
2020-03-24 13:55:00,42.52,42.79,42.52,42.69,24220.0,40.3879,40.6443,40.3879,40.5494,24220.0
2020-03-24 14:00:00,42.74,42.8,42.61,42.65,18776.0,40.5969,40.6538,40.4734,40.5114,18776.0
2020-03-24 14:05:00,42.65,42.7,42.63,42.63,6348.0,40.5114,40.5589,40.4924,40.4924,6348.0
2020-03-24 14:10:00,42.58,42.6,42.32,42.39,29796.0,40.4449,40.4639,40.1979,40.2644,29796.0
2020-03-24 14:15:00,42.5,42.66,42.49,42.55,15600.0,40.3689,40.5209,40.3594,40.4164,15600.0
2020-03-24 14:20:00,42.5,42.59,42.2,42.59,17200.0,40.3689,40.4544,40.0839,40.4544,17200.0
2020-03-24 14:25:00,42.61,43.04,42.59,42.88,14800.0,40.4734,40.8818,40.4544,40.7298,14800.0
2020-03-24 14:30:00,42.88,42.99,42.81,42.86,15600.0,40.7298,40.8343,40.6633,40.7108,15600.0
2020-03-24 14:35:00,42.92,43.44,42.92,43.1,20836.0,40.7678,41.2617,40.7678,40.9388,20836.0
2020-03-24 14:40:00,43.22,43.24,43.1,43.19,8768.0,41.0528,41.0718,40.9388,41.0243,8768.0
2020-03-24 14:45:00,43.2,43.37,42.94,43.04,29076.0,41.0338,41.1953,40.7868,40.8818,29076.0
2020-03-24 14:50:00,43.04,43.26,43.03,43.19,44232.0,40.8818,41.0908,40.8723,41.0243,44232.0
2020-03-24 14:55:00,43.25,43.47,43.16,43.47,29732.0,41.0813,41.2902,40.9958,41.2902,29732.0
2020-03-24 15:00:00,43.46,43.68,43.27,43.5,20924.0,41.2807,41.4897,41.1003,41.3187,20924.0
2020-03-24 15:05:00,43.49,43.6,43.3,43.49,38912.0,41.3092,41.4137,41.1288,41.3092,38912.0
2020-03-24 15:10:00,43.51,43.68,43.51,43.6,32748.0,41.3282,41.4897,41.3282,41.4137,32748.0
2020-03-24 15:15:00,43.54,43.65,43.44,43.53,68156.0,41.3567,41.4612,41.2617,41.3472,68156.0
2020-03-24 15:20:00,43.49,43.54,43.31,43.34,82432.0,41.3092,41.3567,41.1383,41.1668,82432.0
2020-03-24 15:25:00,43.37,43.5,43.34,43.38,123036.0,41.1953,41.3187,41.1668,41.2048,123036.0
2020-03-24 15:30:00,43.5,43.66,43.4,43.6,39876.0,41.3187,41.4707,41.2238,41.4137,39876.0
2020-03-24 15:35:00,43.56,43.69,43.5,43.55,48128.0,41.3757,41.4992,41.3187,41.3662,48128.0
2020-03-24 15:40:00,43.54,43.67,43.5,43.52,103280.0,41.3567,41.4802,41.3187,41.3377,103280.0
2020-03-24 15:45:00,43.51,43.58,43.04,43.17,56432.0,41.3282,41.3947,40.8818,41.0053,56432.0
2020-03-24 15:50:00,43.15,43.66,43.14,43.66,189868.0,40.9863,41.4707,40.9768,41.4707,189868.0
2020-03-24 15:55:00,43.58,43.7,43.39,43.45,481844.0,41.3947,41.5087,41.2143,41.2712,481844.0
2020-03-25 09:30:00,43.56,45.0,43.55,45.0,111108.0,41.3757,42.7435,41.3662,42.7435,111108.0
2020-03-25 09:35:00,44.6,45.08,44.28,45.07,25172.0,42.3636,42.8195,42.0596,42.81,25172.0
2020-03-25 09:40:00,45.25,45.25,44.54,44.75,53700.0,42.981,42.981,42.3066,42.5061,53700.0
2020-03-25 09:45:00,44.56,44.56,44.13,44.3,20588.0,42.3256,42.3256,41.9172,42.0786,20588.0
2020-03-25 09:50:00,44.33,44.44,43.25,43.34,27800.0,42.1071,42.2116,41.0813,41.1668,27800.0
2020-03-25 09:55:00,43.23,43.23,42.57,42.79,37656.0,41.0623,41.0623,40.4354,40.6443,37656.0
2020-03-25 10:00:00,42.96,43.1,42.61,42.7,22012.0,40.8058,40.9388,40.4734,40.5589,22012.0
2020-03-25 10:05:00,42.57,42.9,42.56,42.67,19340.0,40.4354,40.7488,40.4259,40.5304,19340.0
2020-03-25 10:10:00,42.77,42.77,42.22,42.27,21756.0,40.6253,40.6253,40.1029,40.1504,21756.0
2020-03-25 10:15:00,42.29,43.02,42.29,43.02,18160.0,40.1694,40.8628,40.1694,40.8628,18160.0
2020-03-25 10:20:00,42.8,43.9,42.79,43.49,35968.0,40.6538,41.6987,40.6443,41.3092,35968.0
2020-03-25 10:25:00,43.33,43.91,43.08,43.91,16600.0,41.1573,41.7082,40.9198,41.7082,16600.0
2020-03-25 10:30:00,43.92,44.3,43.27,44.3,23336.0,41.7177,42.0786,41.1003,42.0786,23336.0
2020-03-25 10:35:00,44.3,45.11,44.26,44.92,77208.0,42.0786,42.848,42.0406,42.6675,77208.0
2020-03-25 10:40:00,44.98,45.12,44.8,44.8,48344.0,42.7245,42.8575,42.5536,42.5536,48344.0
2020-03-25 10:45:00,44.85,45.09,44.63,45.05,22036.0,42.601,42.829,42.3921,42.791,22036.0
2020-03-25 10:50:00,45.02,45.53,44.97,45.27,40292.0,42.7625,43.2469,42.715,43.0,40292.0
2020-03-25 10:55:00,45.27,45.75,45.18,45.69,74576.0,43.0,43.4559,42.9145,43.3989,74576.0
2020-03-25 11:00:00,45.72,45.75,45.22,45.48,46872.0,43.4274,43.4559,42.9525,43.1995,46872.0
2020-03-25 11:05:00,45.5,46.24,45.4,45.89,74580.0,43.2185,43.9213,43.1235,43.5889,74580.0
2020-03-25 11:10:00,45.89,46.17,45.89,46.1,32492.0,43.5889,43.8549,43.5889,43.7884,32492.0
2020-03-25 11:15:00,46.17,46.4,45.82,46.23,41836.0,43.8549,44.0733,43.5224,43.9118,41836.0
2020-03-25 11:20:00,46.02,46.18,45.73,45.8,37864.0,43.7124,43.8644,43.4369,43.5034,37864.0
2020-03-25 11:25:00,45.69,46.26,45.65,45.97,23600.0,43.3989,43.9403,43.3609,43.6649,23600.0
2020-03-25 11:30:00,45.98,46.35,45.96,46.2,30472.0,43.6744,44.0258,43.6554,43.8834,30472.0
2020-03-25 11:35:00,46.19,46.5,46.09,46.47,25884.0,43.8739,44.1683,43.7789,44.1398,25884.0
2020-03-25 11:40:00,46.56,46.56,46.28,46.28,18720.0,44.2253,44.2253,43.9593,43.9593,18720.0
2020-03-25 11:45:00,46.28,46.58,45.93,46.48,24996.0,43.9593,44.2443,43.6269,44.1493,24996.0
2020-03-25 11:50:00,46.42,46.77,46.42,46.54,34852.0,44.0923,44.4248,44.0923,44.2063,34852.0
2020-03-25 11:55:00,46.48,46.79,46.17,46.77,22820.0,44.1493,44.4438,43.8549,44.4248,22820.0
2020-03-25 12:00:00,46.79,47.16,46.79,47.15,13600.0,44.4438,44.7952,44.4438,44.7857,13600.0
2020-03-25 12:05:00,47.1,47.18,46.94,47.05,22584.0,44.7382,44.8142,44.5862,44.6907,22584.0
2020-03-25 12:10:00,47.06,47.12,46.82,46.94,45308.0,44.7002,44.7572,44.4723,44.5862,45308.0
2020-03-25 12:15:00,46.94,47.01,46.73,46.73,28472.0,44.5862,44.6527,44.3868,44.3868,28472.0
2020-03-25 12:20:00,46.84,47.48,46.84,47.42,37476.0,44.4913,45.0992,44.4913,45.0422,37476.0
2020-03-25 12:25:00,47.48,48.46,47.4,48.13,55148.0,45.0992,46.03,45.0232,45.7166,55148.0
2020-03-25 12:30:00,48.1,48.38,47.72,48.35,67712.0,45.6881,45.954,45.3271,45.9255,67712.0
2020-03-25 12:35:00,48.25,48.35,47.98,48.31,36104.0,45.8306,45.9255,45.5741,45.8875,36104.0
2020-03-25 12:40:00,48.34,48.6,48.13,48.36,46260.0,45.916,46.163,45.7166,45.935,46260.0
2020-03-25 12:45:00,48.41,48.63,48.21,48.27,25716.0,45.9825,46.1915,45.7926,45.8496,25716.0
2020-03-25 12:50:00,48.27,48.45,48.17,48.32,45880.0,45.8496,46.0205,45.7546,45.897,45880.0
2020-03-25 12:55:00,48.33,48.87,48.3,48.87,50612.0,45.9065,46.4195,45.8781,46.4195,50612.0
2020-03-25 13:00:00,48.87,49.16,48.82,49.12,39248.0,46.4195,46.6949,46.372,46.6569,39248.0
2020-03-25 13:05:00,49.18,49.7,49.09,49.67,29528.0,46.7139,47.2078,46.6284,47.1794,29528.0
2020-03-25 13:10:00,49.69,49.69,49.12,49.18,33640.0,47.1984,47.1984,46.6569,46.7139,33640.0
2020-03-25 13:15:00,49.15,49.5,48.96,49.44,24880.0,46.6854,47.0179,46.505,46.9609,24880.0
2020-03-25 13:20:00,49.43,49.51,49.32,49.32,26528.0,46.9514,47.0274,46.8469,46.8469,26528.0
2020-03-25 13:25:00,49.31,49.73,49.15,49.6,37360.0,46.8374,47.2363,46.6854,47.1129,37360.0
2020-03-25 13:30:00,49.72,49.72,49.41,49.72,19860.0,47.2268,47.2268,46.9324,47.2268,19860.0
2020-03-25 13:35:00,49.72,49.72,49.39,49.54,92736.0,47.2268,47.2268,46.9134,47.0559,92736.0
2020-03-25 13:40:00,49.51,49.85,49.51,49.74,32600.0,47.0274,47.3503,47.0274,47.2458,32600.0
2020-03-25 13:45:00,49.75,50.12,49.74,49.76,53080.0,47.2553,47.6068,47.2458,47.2648,53080.0
2020-03-25 13:50:00,49.72,49.78,49.26,49.38,68088.0,47.2268,47.2838,46.7899,46.9039,68088.0
2020-03-25 13:55:00,49.42,49.5,49.02,49.13,32328.0,46.9419,47.0179,46.5619,46.6664,32328.0
2020-03-25 14:00:00,49.1,49.13,48.74,48.8,51196.0,46.6379,46.6664,46.296,46.353,51196.0
2020-03-25 14:05:00,48.81,48.87,48.12,48.21,40836.0,46.3625,46.4195,45.7071,45.7926,40836.0
2020-03-25 14:10:00,48.26,49.3,48.26,49.27,36488.0,45.8401,46.8279,45.8401,46.7994,36488.0
2020-03-25 14:15:00,49.34,49.57,49.33,49.46,60708.0,46.8659,47.0844,46.8564,46.9799,60708.0
2020-03-25 14:20:00,49.43,49.49,49.07,49.21,59276.0,46.9514,47.0084,46.6094,46.7424,59276.0
2020-03-25 14:25:00,49.17,49.17,48.59,49.05,27956.0,46.7044,46.7044,46.1535,46.5904,27956.0
2020-03-25 14:30:00,49.04,49.51,48.66,48.79,73972.0,46.5809,47.0274,46.22,46.3435,73972.0
2020-03-25 14:35:00,48.7,48.81,48.3,48.8,27200.0,46.258,46.3625,45.8781,46.353,27200.0
2020-03-25 14:40:00,48.68,48.68,48.52,48.57,20760.0,46.239,46.239,46.087,46.1345,20760.0
2020-03-25 14:45:00,48.61,49.39,48.53,49.35,36136.0,46.1725,46.9134,46.0965,46.8754,36136.0
2020-03-25 14:50:00,49.28,49.55,49.07,49.26,66820.0,46.8089,47.0654,46.6094,46.7899,66820.0
2020-03-25 14:55:00,49.23,49.38,49.14,49.14,34336.0,46.7614,46.9039,46.6759,46.6759,34336.0
2020-03-25 15:00:00,49.24,49.45,49.06,49.45,44264.0,46.7709,46.9704,46.5999,46.9704,44264.0
2020-03-25 15:05:00,49.49,49.72,49.29,49.39,67660.0,47.0084,47.2268,46.8184,46.9134,67660.0
2020-03-25 15:10:00,49.36,49.92,49.19,49.92,35832.0,46.8849,47.4168,46.7234,47.4168,35832.0
2020-03-25 15:15:00,49.77,49.98,49.57,49.73,194244.0,47.2743,47.4738,47.0844,47.2363,194244.0
2020-03-25 15:20:00,49.75,50.14,49.57,49.81,28364.0,47.2553,47.6258,47.0844,47.3123,28364.0
2020-03-25 15:25:00,49.72,49.77,49.43,49.54,98280.0,47.2268,47.2743,46.9514,47.0559,98280.0
2020-03-25 15:30:00,49.57,49.74,49.42,49.58,41372.0,47.0844,47.2458,46.9419,47.0939,41372.0
2020-03-25 15:35:00,49.54,49.61,49.42,49.49,57504.0,47.0559,47.1224,46.9419,47.0084,57504.0
2020-03-25 15:40:00,49.53,49.55,49.01,49.01,72532.0,47.0464,47.0654,46.5524,46.5524,72532.0
2020-03-25 15:45:00,49.01,49.21,48.61,48.61,173844.0,46.5524,46.7424,46.1725,46.1725,173844.0
2020-03-25 15:50:00,48.53,48.6,47.34,48.23,336104.0,46.0965,46.163,44.9662,45.8116,336104.0
2020-03-25 15:55:00,48.31,48.31,47.84,48.09,236344.0,45.8875,45.8875,45.4411,45.6786,236344.0
2020-03-26 09:30:00,48.65,49.49,47.3,48.13,804860.0,46.2105,47.0084,44.9282,45.7166,804860.0
2020-03-26 09:35:00,48.14,49.4,48.11,49.27,56432.0,45.7261,46.9229,45.6976,46.7994,56432.0
2020-03-26 09:40:00,49.27,49.42,48.5,48.85,46448.0,46.7994,46.9419,46.068,46.4005,46448.0
2020-03-26 09:45:00,48.85,48.85,47.85,48.24,38796.0,46.4005,46.4005,45.4506,45.8211,38796.0
2020-03-26 09:50:00,48.33,48.71,48.23,48.61,46512.0,45.9065,46.2675,45.8116,46.1725,46512.0
2020-03-26 09:55:00,48.51,48.7,48.49,48.59,66656.0,46.0775,46.258,46.0585,46.1535,66656.0
2020-03-26 10:00:00,48.52,48.64,48.01,48.01,40388.0,46.087,46.201,45.6026,45.6026,40388.0
2020-03-26 10:05:00,48.19,48.43,47.89,48.26,85488.0,45.7736,46.0015,45.4886,45.8401,85488.0
2020-03-26 10:10:00,48.44,48.5,47.99,48.09,28220.0,46.011,46.068,45.5836,45.6786,28220.0
2020-03-26 10:15:00,47.99,48.19,47.52,48.1,69824.0,45.5836,45.7736,45.1372,45.6881,69824.0
2020-03-26 10:20:00,48.1,48.19,47.13,47.38,71720.0,45.6881,45.7736,44.7667,45.0042,71720.0
2020-03-26 10:25:00,47.38,47.54,46.63,46.63,102492.0,45.0042,45.1562,44.2918,44.2918,102492.0
2020-03-26 10:30:00,46.66,46.69,45.75,46.6,107660.0,44.3203,44.3488,43.4559,44.2633,107660.0
2020-03-26 10:35:00,46.64,46.65,46.01,46.14,78228.0,44.3013,44.3108,43.7029,43.8264,78228.0
2020-03-26 10:40:00,46.09,46.28,45.63,46.28,77180.0,43.7789,43.9593,43.3419,43.9593,77180.0
2020-03-26 10:45:00,46.27,46.44,46.06,46.15,55460.0,43.9498,44.1113,43.7504,43.8359,55460.0
2020-03-26 10:50:00,46.24,46.96,46.24,46.85,43420.0,43.9213,44.6052,43.9213,44.5008,43420.0
2020-03-26 10:55:00,46.86,47.12,46.58,46.83,50800.0,44.5103,44.7572,44.2443,44.4818,50800.0
2020-03-26 11:00:00,46.78,46.98,46.7,46.95,44696.0,44.4343,44.6242,44.3583,44.5957,44696.0
2020-03-26 11:05:00,46.9,47.05,46.56,46.97,33804.0,44.5483,44.6907,44.2253,44.6147,33804.0
2020-03-26 11:10:00,46.91,46.97,46.52,46.65,29200.0,44.5578,44.6147,44.1873,44.3108,29200.0
2020-03-26 11:15:00,46.62,47.0,46.62,47.0,55496.0,44.2823,44.6432,44.2823,44.6432,55496.0
2020-03-26 11:20:00,47.0,47.68,46.99,47.59,75944.0,44.6432,45.2891,44.6337,45.2037,75944.0
2020-03-26 11:25:00,47.61,47.65,47.06,47.48,59552.0,45.2226,45.2606,44.7002,45.0992,59552.0
2020-03-26 11:30:00,47.48,47.55,47.32,47.45,75704.0,45.0992,45.1657,44.9472,45.0707,75704.0
2020-03-26 11:35:00,47.38,47.45,47.03,47.35,45168.0,45.0042,45.0707,44.6717,44.9757,45168.0
2020-03-26 11:40:00,47.41,47.56,47.35,47.4,74196.0,45.0327,45.1752,44.9757,45.0232,74196.0
2020-03-26 11:45:00,47.46,47.47,47.24,47.4,24040.0,45.0802,45.0897,44.8712,45.0232,24040.0
2020-03-26 11:50:00,47.44,47.57,47.25,47.56,38148.0,45.0612,45.1847,44.8807,45.1752,38148.0
2020-03-26 11:55:00,47.47,47.52,47.1,47.17,34036.0,45.0897,45.1372,44.7382,44.8047,34036.0
2020-03-26 12:00:00,47.18,47.18,46.68,46.68,38548.0,44.8142,44.8142,44.3393,44.3393,38548.0
2020-03-26 12:05:00,46.81,46.97,46.73,46.96,59552.0,44.4628,44.6147,44.3868,44.6052,59552.0
2020-03-26 12:10:00,46.97,47.04,46.78,46.92,60140.0,44.6147,44.6812,44.4343,44.5672,60140.0
2020-03-26 12:15:00,46.95,47.14,46.83,47.04,35228.0,44.5957,44.7762,44.4818,44.6812,35228.0
2020-03-26 12:20:00,46.92,47.33,46.83,47.3,44644.0,44.5672,44.9567,44.4818,44.9282,44644.0
2020-03-26 12:25:00,47.34,47.72,47.26,47.7,57904.0,44.9662,45.3271,44.8902,45.3081,57904.0
2020-03-26 12:30:00,47.74,47.99,47.66,47.81,18592.0,45.3461,45.5836,45.2701,45.4126,18592.0
2020-03-26 12:35:00,47.95,48.09,47.64,47.67,27200.0,45.5456,45.6786,45.2511,45.2796,27200.0
2020-03-26 12:40:00,47.7,47.74,47.56,47.69,20244.0,45.3081,45.3461,45.1752,45.2986,20244.0
2020-03-26 12:45:00,47.7,47.7,47.23,47.48,20648.0,45.3081,45.3081,44.8617,45.0992,20648.0
2020-03-26 12:50:00,47.6,47.82,47.45,47.71,19200.0,45.2132,45.4221,45.0707,45.3176,19200.0
2020-03-26 12:55:00,47.69,47.69,47.57,47.59,19800.0,45.2986,45.2986,45.1847,45.2037,19800.0
2020-03-26 13:00:00,47.63,47.82,47.49,47.49,24000.0,45.2416,45.4221,45.1087,45.1087,24000.0
2020-03-26 13:05:00,47.49,47.54,46.9,47.02,29928.0,45.1087,45.1562,44.5483,44.6622,29928.0
2020-03-26 13:10:00,46.97,47.06,46.64,46.65,80624.0,44.6147,44.7002,44.3013,44.3108,80624.0
2020-03-26 13:15:00,46.63,46.9,46.52,46.89,80652.0,44.2918,44.5483,44.1873,44.5388,80652.0
2020-03-26 13:20:00,46.87,46.95,46.62,46.83,46920.0,44.5198,44.5957,44.2823,44.4818,46920.0
2020-03-26 13:25:00,47.01,47.02,46.85,46.92,9636.0,44.6527,44.6622,44.5008,44.5672,9636.0
2020-03-26 13:30:00,46.8,47.09,46.68,47.09,20800.0,44.4533,44.7287,44.3393,44.7287,20800.0
2020-03-26 13:35:00,47.06,47.3,46.99,47.15,21576.0,44.7002,44.9282,44.6337,44.7857,21576.0
2020-03-26 13:40:00,47.31,47.44,47.3,47.4,14568.0,44.9377,45.0612,44.9282,45.0232,14568.0
2020-03-26 13:45:00,47.35,47.43,47.27,47.35,22480.0,44.9757,45.0517,44.8997,44.9757,22480.0
2020-03-26 13:50:00,47.36,47.45,47.27,47.31,20364.0,44.9852,45.0707,44.8997,44.9377,20364.0
2020-03-26 13:55:00,47.32,47.35,47.14,47.17,17600.0,44.9472,44.9757,44.7762,44.8047,17600.0
2020-03-26 14:00:00,47.21,47.67,47.12,47.51,23600.0,44.8427,45.2796,44.7572,45.1277,23600.0
2020-03-26 14:05:00,47.63,47.63,47.26,47.32,21744.0,45.2416,45.2416,44.8902,44.9472,21744.0
2020-03-26 14:10:00,47.35,47.59,47.29,47.44,17628.0,44.9757,45.2037,44.9187,45.0612,17628.0
2020-03-26 14:15:00,47.38,47.5,47.35,47.45,28444.0,45.0042,45.1182,44.9757,45.0707,28444.0
2020-03-26 14:20:00,47.41,47.61,47.35,47.4,49272.0,45.0327,45.2226,44.9757,45.0232,49272.0
2020-03-26 14:25:00,47.45,47.5,47.22,47.23,24380.0,45.0707,45.1182,44.8522,44.8617,24380.0
2020-03-26 14:30:00,47.23,47.58,47.19,47.52,20860.0,44.8617,45.1942,44.8237,45.1372,20860.0
2020-03-26 14:35:00,47.49,47.59,47.34,47.51,32812.0,45.1087,45.2037,44.9662,45.1277,32812.0
2020-03-26 14:40:00,47.51,47.54,47.24,47.24,17868.0,45.1277,45.1562,44.8712,44.8712,17868.0
2020-03-26 14:45:00,47.1,47.59,47.1,47.39,19732.0,44.7382,45.2037,44.7382,45.0137,19732.0
2020-03-26 14:50:00,47.52,47.73,47.39,47.67,13200.0,45.1372,45.3366,45.0137,45.2796,13200.0
2020-03-26 14:55:00,47.44,47.79,47.41,47.66,14916.0,45.0612,45.3936,45.0327,45.2701,14916.0
2020-03-26 15:00:00,47.6,47.6,47.45,47.52,23936.0,45.2132,45.2132,45.0707,45.1372,23936.0
2020-03-26 15:05:00,47.55,47.71,47.49,47.7,22008.0,45.1657,45.3176,45.1087,45.3081,22008.0
2020-03-26 15:10:00,47.63,47.9,47.55,47.76,22356.0,45.2416,45.4981,45.1657,45.3651,22356.0
2020-03-26 15:15:00,47.72,47.75,47.62,47.65,39944.0,45.3271,45.3556,45.2321,45.2606,39944.0
2020-03-26 15:20:00,47.61,47.67,47.35,47.52,38412.0,45.2226,45.2796,44.9757,45.1372,38412.0
2020-03-26 15:25:00,47.58,47.83,47.54,47.75,31512.0,45.1942,45.4316,45.1562,45.3556,31512.0
2020-03-26 15:30:00,47.74,48.0,47.74,47.85,43732.0,45.3461,45.5931,45.3461,45.4506,43732.0
2020-03-26 15:35:00,47.89,47.99,47.25,47.34,49572.0,45.4886,45.5836,44.8807,44.9662,49572.0
2020-03-26 15:40:00,47.39,47.73,47.38,47.57,69624.0,45.0137,45.3366,45.0042,45.1847,69624.0
2020-03-26 15:45:00,47.57,47.57,47.19,47.37,60192.0,45.1847,45.1847,44.8237,44.9947,60192.0
2020-03-26 15:50:00,47.37,48.39,47.32,48.33,181580.0,44.9947,45.9635,44.9472,45.9065,181580.0
2020-03-26 15:55:00,48.24,48.5,48.09,48.23,276912.0,45.8211,46.068,45.6786,45.8116,276912.0
2020-03-27 09:30:00,46.86,46.94,46.05,46.09,87384.0,44.5103,44.5862,43.7409,43.7789,87384.0
2020-03-27 09:35:00,46.1,46.59,46.1,46.54,52800.0,43.7884,44.2538,43.7884,44.2063,52800.0
2020-03-27 09:40:00,46.55,46.6,46.19,46.55,26684.0,44.2158,44.2633,43.8739,44.2158,26684.0
2020-03-27 09:45:00,46.41,46.53,46.08,46.08,21052.0,44.0828,44.1968,43.7694,43.7694,21052.0
2020-03-27 09:50:00,46.17,46.61,46.17,46.43,21200.0,43.8549,44.2728,43.8549,44.1018,21200.0
2020-03-27 09:55:00,46.32,46.55,46.22,46.4,9796.0,43.9973,44.2158,43.9023,44.0733,9796.0
2020-03-27 10:00:00,46.35,46.37,45.79,46.36,17968.0,44.0258,44.0448,43.4939,44.0353,17968.0
2020-03-27 10:05:00,46.27,46.4,46.12,46.4,25040.0,43.9498,44.0733,43.8074,44.0733,25040.0
2020-03-27 10:10:00,46.37,46.37,46.03,46.24,27716.0,44.0448,44.0448,43.7219,43.9213,27716.0
2020-03-27 10:15:00,46.18,46.33,45.89,45.93,16432.0,43.8644,44.0068,43.5889,43.6269,16432.0
2020-03-27 10:20:00,45.88,46.29,45.78,46.12,36556.0,43.5794,43.9688,43.4844,43.8074,36556.0
2020-03-27 10:25:00,46.21,46.31,45.84,45.98,25252.0,43.8929,43.9878,43.5414,43.6744,25252.0
2020-03-27 10:30:00,45.94,46.12,45.7,45.91,37748.0,43.6364,43.8074,43.4084,43.6079,37748.0
2020-03-27 10:35:00,45.9,46.01,45.7,45.81,27948.0,43.5984,43.7029,43.4084,43.5129,27948.0
2020-03-27 10:40:00,45.92,46.06,45.73,45.87,49424.0,43.6174,43.7504,43.4369,43.5699,49424.0
2020-03-27 10:45:00,45.74,45.93,45.7,45.93,17720.0,43.4464,43.6269,43.4084,43.6269,17720.0
2020-03-27 10:50:00,45.79,45.8,45.46,45.66,35268.0,43.4939,43.5034,43.1805,43.3704,35268.0
2020-03-27 10:55:00,45.64,45.64,45.39,45.57,33872.0,43.3514,43.3514,43.114,43.2849,33872.0
2020-03-27 11:00:00,45.51,45.67,45.45,45.67,39196.0,43.228,43.3799,43.171,43.3799,39196.0
2020-03-27 11:05:00,45.71,45.83,45.63,45.83,9600.0,43.4179,43.5319,43.3419,43.5319,9600.0
2020-03-27 11:10:00,45.78,45.9,45.67,45.87,15200.0,43.4844,43.5984,43.3799,43.5699,15200.0
2020-03-27 11:15:00,45.92,46.16,45.92,45.97,23436.0,43.6174,43.8454,43.6174,43.6649,23436.0
2020-03-27 11:20:00,45.96,45.96,45.68,45.71,16952.0,43.6554,43.6554,43.3894,43.4179,16952.0
2020-03-27 11:25:00,45.8,45.83,45.55,45.66,10504.0,43.5034,43.5319,43.2659,43.3704,10504.0
2020-03-27 11:30:00,45.63,45.7,45.45,45.7,29048.0,43.3419,43.4084,43.171,43.4084,29048.0
2020-03-27 11:35:00,45.81,45.87,45.77,45.82,7284.0,43.5129,43.5699,43.4749,43.5224,7284.0
2020-03-27 11:40:00,45.73,45.79,45.43,45.43,33444.0,43.4369,43.4939,43.152,43.152,33444.0
2020-03-27 11:45:00,45.49,45.53,45.41,45.52,26840.0,43.209,43.2469,43.133,43.2375,26840.0
2020-03-27 11:50:00,45.52,45.72,45.47,45.66,8156.0,43.2375,43.4274,43.19,43.3704,8156.0
2020-03-27 11:55:00,45.73,45.73,45.34,45.37,14020.0,43.4369,43.4369,43.0665,43.095,14020.0
2020-03-27 12:00:00,45.38,45.47,45.27,45.39,25812.0,43.1045,43.19,43.0,43.114,25812.0
2020-03-27 12:05:00,45.34,45.44,45.1,45.44,26532.0,43.0665,43.1615,42.8385,43.1615,26532.0
2020-03-27 12:10:00,45.42,45.7,45.42,45.54,15288.0,43.1425,43.4084,43.1425,43.2564,15288.0
2020-03-27 12:15:00,45.43,45.54,45.38,45.52,8444.0,43.152,43.2564,43.1045,43.2375,8444.0
2020-03-27 12:20:00,45.56,45.65,45.48,45.61,12756.0,43.2754,43.3609,43.1995,43.3229,12756.0
2020-03-27 12:25:00,45.61,45.87,45.61,45.69,19720.0,43.3229,43.5699,43.3229,43.3989,19720.0
2020-03-27 12:30:00,45.68,46.01,45.57,45.9,8800.0,43.3894,43.7029,43.2849,43.5984,8800.0
2020-03-27 12:35:00,45.93,46.0,45.77,45.88,10840.0,43.6269,43.6934,43.4749,43.5794,10840.0
2020-03-27 12:40:00,45.89,45.97,45.78,45.9,17076.0,43.5889,43.6649,43.4844,43.5984,17076.0
2020-03-27 12:45:00,45.91,45.91,45.77,45.77,15448.0,43.6079,43.6079,43.4749,43.4749,15448.0
2020-03-27 12:50:00,45.76,46.01,45.69,45.93,20556.0,43.4654,43.7029,43.3989,43.6269,20556.0
2020-03-27 12:55:00,45.91,46.08,45.82,46.08,27552.0,43.6079,43.7694,43.5224,43.7694,27552.0
2020-03-27 13:00:00,46.08,46.43,46.01,46.39,27576.0,43.7694,44.1018,43.7029,44.0638,27576.0
2020-03-27 13:05:00,46.39,46.39,45.96,46.02,30476.0,44.0638,44.0638,43.6554,43.7124,30476.0
2020-03-27 13:10:00,46.03,46.05,45.78,45.85,19368.0,43.7219,43.7409,43.4844,43.5509,19368.0
2020-03-27 13:15:00,45.85,45.98,45.85,45.94,24052.0,43.5509,43.6744,43.5509,43.6364,24052.0
2020-03-27 13:20:00,46.01,46.09,46.0,46.09,10492.0,43.7029,43.7789,43.6934,43.7789,10492.0
2020-03-27 13:25:00,46.05,46.19,45.9,45.98,32720.0,43.7409,43.8739,43.5984,43.6744,32720.0
2020-03-27 13:30:00,45.98,46.27,45.88,46.09,9600.0,43.6744,43.9498,43.5794,43.7789,9600.0
2020-03-27 13:35:00,46.09,46.12,45.91,46.11,14840.0,43.7789,43.8074,43.6079,43.7979,14840.0
2020-03-27 13:40:00,46.17,46.38,46.11,46.27,29500.0,43.8549,44.0543,43.7979,43.9498,29500.0
2020-03-27 13:45:00,46.15,46.2,45.99,46.2,12888.0,43.8359,43.8834,43.6839,43.8834,12888.0
2020-03-27 13:50:00,46.2,46.37,45.91,46.02,11476.0,43.8834,44.0448,43.6079,43.7124,11476.0
2020-03-27 13:55:00,46.09,46.3,45.91,45.91,25040.0,43.7789,43.9783,43.6079,43.6079,25040.0
2020-03-27 14:00:00,45.86,46.01,45.83,45.87,14400.0,43.5604,43.7029,43.5319,43.5699,14400.0
2020-03-27 14:05:00,45.74,46.0,45.71,45.95,23408.0,43.4464,43.6934,43.4179,43.6459,23408.0
2020-03-27 14:10:00,45.81,46.0,45.58,45.82,15400.0,43.5129,43.6934,43.2944,43.5224,15400.0
2020-03-27 14:15:00,45.91,45.96,45.79,45.93,7200.0,43.6079,43.6554,43.4939,43.6269,7200.0
2020-03-27 14:20:00,45.86,45.99,45.71,45.71,8616.0,43.5604,43.6839,43.4179,43.4179,8616.0
2020-03-27 14:25:00,45.75,46.1,45.75,46.0,33140.0,43.4559,43.7884,43.4559,43.6934,33140.0
2020-03-27 14:30:00,45.94,46.21,45.94,46.13,15184.0,43.6364,43.8929,43.6364,43.8169,15184.0
2020-03-27 14:35:00,46.06,46.17,45.86,46.01,59256.0,43.7504,43.8549,43.5604,43.7029,59256.0
2020-03-27 14:40:00,45.9,46.07,45.78,45.78,10000.0,43.5984,43.7599,43.4844,43.4844,10000.0
2020-03-27 14:45:00,45.75,45.91,45.75,45.77,10000.0,43.4559,43.6079,43.4559,43.4749,10000.0
2020-03-27 14:50:00,45.76,46.08,45.62,46.02,25040.0,43.4654,43.7694,43.3324,43.7124,25040.0
2020-03-27 14:55:00,46.08,46.24,46.05,46.18,18392.0,43.7694,43.9213,43.7409,43.8644,18392.0
2020-03-27 15:00:00,46.23,46.43,46.12,46.18,42824.0,43.9118,44.1018,43.8074,43.8644,42824.0
2020-03-27 15:05:00,46.17,46.39,46.13,46.25,53472.0,43.8549,44.0638,43.8169,43.9308,53472.0
2020-03-27 15:10:00,46.32,46.44,46.2,46.22,26652.0,43.9973,44.1113,43.8834,43.9023,26652.0
2020-03-27 15:15:00,46.21,46.39,45.99,46.37,196092.0,43.8929,44.0638,43.6839,44.0448,196092.0
2020-03-27 15:20:00,46.37,46.53,46.29,46.48,46364.0,44.0448,44.1968,43.9688,44.1493,46364.0
2020-03-27 15:25:00,46.41,46.53,46.38,46.38,78432.0,44.0828,44.1968,44.0543,44.0543,78432.0
2020-03-27 15:30:00,46.38,46.38,46.02,46.26,52652.0,44.0543,44.0543,43.7124,43.9403,52652.0
2020-03-27 15:35:00,46.29,46.32,45.99,46.21,42676.0,43.9688,43.9973,43.6839,43.8929,42676.0
2020-03-27 15:40:00,46.09,46.09,45.53,45.67,42904.0,43.7789,43.7789,43.2469,43.3799,42904.0
2020-03-27 15:45:00,45.75,45.91,45.65,45.79,38640.0,43.4559,43.6079,43.3609,43.4939,38640.0
2020-03-27 15:50:00,45.65,45.65,45.0,45.21,134180.0,43.3609,43.3609,42.7435,42.943,134180.0
2020-03-27 15:55:00,45.27,45.47,45.14,45.31,125712.0,43.0,43.19,42.8765,43.038,125712.0
2020-03-30 09:30:00,45.48,45.9,44.81,44.97,90888.0,43.1995,43.5984,42.5631,42.715,90888.0
2020-03-30 09:35:00,44.85,44.99,44.3,44.44,29352.0,42.601,42.734,42.0786,42.2116,29352.0
2020-03-30 09:40:00,44.6,44.6,44.34,44.5,31012.0,42.3636,42.3636,42.1166,42.2686,31012.0
2020-03-30 09:45:00,44.67,44.68,44.45,44.45,26000.0,42.4301,42.4396,42.2211,42.2211,26000.0
2020-03-30 09:50:00,44.5,44.55,44.31,44.31,4404.0,42.2686,42.3161,42.0881,42.0881,4404.0
2020-03-30 09:55:00,44.29,44.29,43.91,43.91,19484.0,42.0691,42.0691,41.7082,41.7082,19484.0
2020-03-30 10:00:00,44.03,44.25,43.98,44.23,47588.0,41.8222,42.0311,41.7747,42.0121,47588.0
2020-03-30 10:05:00,44.24,44.24,44.0,44.0,24800.0,42.0216,42.0216,41.7937,41.7937,24800.0
2020-03-30 10:10:00,43.97,44.21,43.84,44.21,62476.0,41.7652,41.9931,41.6417,41.9931,62476.0
2020-03-30 10:15:00,44.2,44.39,44.19,44.28,35300.0,41.9836,42.1641,41.9741,42.0596,35300.0
2020-03-30 10:20:00,44.32,44.43,44.16,44.35,40408.0,42.0976,42.2021,41.9456,42.1261,40408.0
2020-03-30 10:25:00,44.25,44.33,44.15,44.19,28080.0,42.0311,42.1071,41.9361,41.9741,28080.0
2020-03-30 10:30:00,44.19,44.26,44.09,44.16,51352.0,41.9741,42.0406,41.8792,41.9456,51352.0
2020-03-30 10:35:00,44.17,44.37,44.13,44.17,42520.0,41.9551,42.1451,41.9172,41.9551,42520.0
2020-03-30 10:40:00,44.21,44.36,44.17,44.27,36800.0,41.9931,42.1356,41.9551,42.0501,36800.0
2020-03-30 10:45:00,44.25,44.25,44.16,44.22,80332.0,42.0311,42.0311,41.9456,42.0026,80332.0
2020-03-30 10:50:00,44.21,44.21,43.94,44.01,66660.0,41.9931,41.9931,41.7367,41.8032,66660.0
2020-03-30 10:55:00,44.05,44.13,43.94,44.06,22040.0,41.8412,41.9172,41.7367,41.8507,22040.0
2020-03-30 11:00:00,44.08,44.27,43.97,44.22,40752.0,41.8697,42.0501,41.7652,42.0026,40752.0
2020-03-30 11:05:00,44.21,44.42,44.16,44.42,52380.0,41.9931,42.1926,41.9456,42.1926,52380.0
2020-03-30 11:10:00,44.44,44.59,44.38,44.59,20816.0,42.2116,42.3541,42.1546,42.3541,20816.0
2020-03-30 11:15:00,44.5,44.68,44.4,44.6,25608.0,42.2686,42.4396,42.1736,42.3636,25608.0
2020-03-30 11:20:00,44.68,44.85,44.63,44.64,19476.0,42.4396,42.601,42.3921,42.4016,19476.0
2020-03-30 11:25:00,44.57,44.71,44.45,44.71,21880.0,42.3351,42.4681,42.2211,42.4681,21880.0
2020-03-30 11:30:00,44.7,44.96,44.67,44.96,29972.0,42.4586,42.7055,42.4301,42.7055,29972.0
2020-03-30 11:35:00,44.91,44.93,44.85,44.88,14400.0,42.658,42.677,42.601,42.6295,14400.0
2020-03-30 11:40:00,44.92,45.13,44.88,45.07,32228.0,42.6675,42.867,42.6295,42.81,32228.0
2020-03-30 11:45:00,45.12,45.19,45.03,45.08,16000.0,42.8575,42.924,42.772,42.8195,16000.0
2020-03-30 11:50:00,45.08,45.16,44.9,44.9,4000.0,42.8195,42.8955,42.6485,42.6485,4000.0
2020-03-30 11:55:00,44.92,45.21,44.92,45.21,25208.0,42.6675,42.943,42.6675,42.943,25208.0
2020-03-30 12:00:00,45.21,45.21,45.06,45.06,13564.0,42.943,42.943,42.8005,42.8005,13564.0
2020-03-30 12:05:00,45.07,45.12,44.94,45.03,23772.0,42.81,42.8575,42.6865,42.772,23772.0
2020-03-30 12:10:00,45.07,45.15,44.97,45.15,17808.0,42.81,42.886,42.715,42.886,17808.0
2020-03-30 12:15:00,45.15,45.61,45.15,45.61,12840.0,42.886,43.3229,42.886,43.3229,12840.0
2020-03-30 12:20:00,45.62,45.66,45.37,45.41,32684.0,43.3324,43.3704,43.095,43.133,32684.0
2020-03-30 12:25:00,45.45,45.52,45.41,45.46,14344.0,43.171,43.2375,43.133,43.1805,14344.0
2020-03-30 12:30:00,45.46,45.59,45.46,45.47,18800.0,43.1805,43.3039,43.1805,43.19,18800.0
2020-03-30 12:35:00,45.39,45.46,45.37,45.37,10064.0,43.114,43.1805,43.095,43.095,10064.0
2020-03-30 12:40:00,45.42,45.7,45.42,45.6,22128.0,43.1425,43.4084,43.1425,43.3134,22128.0
2020-03-30 12:45:00,45.56,45.56,45.21,45.21,16208.0,43.2754,43.2754,42.943,42.943,16208.0
2020-03-30 12:50:00,45.27,45.63,45.27,45.61,7880.0,43.0,43.3419,43.0,43.3229,7880.0
2020-03-30 12:55:00,45.55,45.55,45.42,45.51,13672.0,43.2659,43.2659,43.1425,43.228,13672.0
2020-03-30 13:00:00,45.43,45.51,45.14,45.17,27416.0,43.152,43.228,42.8765,42.905,27416.0
2020-03-30 13:05:00,45.2,45.25,45.18,45.2,11396.0,42.9335,42.981,42.9145,42.9335,11396.0
2020-03-30 13:10:00,45.21,45.31,45.1,45.1,41224.0,42.943,43.038,42.8385,42.8385,41224.0
2020-03-30 13:15:00,45.16,45.29,45.15,45.18,9900.0,42.8955,43.019,42.886,42.9145,9900.0
2020-03-30 13:20:00,45.15,45.3,45.06,45.27,23600.0,42.886,43.0285,42.8005,43.0,23600.0
2020-03-30 13:25:00,45.27,45.54,45.23,45.45,23452.0,43.0,43.2564,42.962,43.171,23452.0
2020-03-30 13:30:00,45.45,45.46,45.29,45.29,12844.0,43.171,43.1805,43.019,43.019,12844.0
2020-03-30 13:35:00,45.33,45.39,45.21,45.21,12600.0,43.057,43.114,42.943,42.943,12600.0
2020-03-30 13:40:00,45.27,45.35,45.02,45.11,14396.0,43.0,43.076,42.7625,42.848,14396.0
2020-03-30 13:45:00,45.02,45.2,45.02,45.15,36400.0,42.7625,42.9335,42.7625,42.886,36400.0
2020-03-30 13:50:00,45.16,45.29,45.14,45.2,18828.0,42.8955,43.019,42.8765,42.9335,18828.0
2020-03-30 13:55:00,45.21,45.21,44.99,44.99,26572.0,42.943,42.943,42.734,42.734,26572.0
2020-03-30 14:00:00,45.01,45.01,44.82,44.99,22972.0,42.753,42.753,42.5726,42.734,22972.0
2020-03-30 14:05:00,44.92,44.99,44.84,44.91,13100.0,42.6675,42.734,42.5915,42.658,13100.0
2020-03-30 14:10:00,44.93,44.93,44.56,44.67,26056.0,42.677,42.677,42.3256,42.4301,26056.0
2020-03-30 14:15:00,44.73,44.81,44.64,44.81,25776.0,42.4871,42.5631,42.4016,42.5631,25776.0
2020-03-30 14:20:00,44.74,44.87,44.62,44.85,28016.0,42.4966,42.62,42.3826,42.601,28016.0
2020-03-30 14:25:00,44.84,45.0,44.75,44.95,24380.0,42.5915,42.7435,42.5061,42.696,24380.0
2020-03-30 14:30:00,44.91,44.98,44.79,44.89,18404.0,42.658,42.7245,42.5441,42.639,18404.0
2020-03-30 14:35:00,44.88,44.97,44.81,44.95,8400.0,42.6295,42.715,42.5631,42.696,8400.0
2020-03-30 14:40:00,44.95,45.11,44.88,45.11,33084.0,42.696,42.848,42.6295,42.848,33084.0
2020-03-30 14:45:00,45.02,45.1,44.97,45.05,12856.0,42.7625,42.8385,42.715,42.791,12856.0
2020-03-30 14:50:00,45.05,45.17,44.98,45.08,26140.0,42.791,42.905,42.7245,42.8195,26140.0
2020-03-30 14:55:00,45.06,45.08,44.99,45.04,26912.0,42.8005,42.8195,42.734,42.7815,26912.0
2020-03-30 15:00:00,45.13,45.24,45.1,45.24,21412.0,42.867,42.9715,42.8385,42.9715,21412.0
2020-03-30 15:05:00,45.18,45.39,45.16,45.2,75024.0,42.9145,43.114,42.8955,42.9335,75024.0
2020-03-30 15:10:00,45.2,45.28,45.14,45.16,32652.0,42.9335,43.0095,42.8765,42.8955,32652.0
2020-03-30 15:15:00,45.08,45.09,44.99,45.09,25900.0,42.8195,42.829,42.734,42.829,25900.0
2020-03-30 15:20:00,45.1,45.2,45.03,45.03,36260.0,42.8385,42.9335,42.772,42.772,36260.0
2020-03-30 15:25:00,44.99,45.07,44.83,45.0,27752.0,42.734,42.81,42.582,42.7435,27752.0
2020-03-30 15:30:00,45.03,45.07,44.77,44.85,31556.0,42.772,42.81,42.5251,42.601,31556.0
2020-03-30 15:35:00,44.85,45.13,44.85,45.08,35556.0,42.601,42.867,42.601,42.8195,35556.0
2020-03-30 15:40:00,45.1,45.17,45.0,45.07,56828.0,42.8385,42.905,42.7435,42.81,56828.0
2020-03-30 15:45:00,45.12,45.15,44.99,45.03,61300.0,42.8575,42.886,42.734,42.772,61300.0
2020-03-30 15:50:00,45.03,45.33,44.82,45.3,174032.0,42.772,43.057,42.5726,43.0285,174032.0
2020-03-30 15:55:00,45.24,45.3,44.98,45.07,159320.0,42.9715,43.0285,42.7245,42.81,159320.0
2020-03-31 09:30:00,44.62,44.9,44.15,44.25,69800.0,42.3826,42.6485,41.9361,42.0311,69800.0
2020-03-31 09:35:00,44.0,44.67,43.95,44.47,34004.0,41.7937,42.4301,41.7462,42.2401,34004.0
2020-03-31 09:40:00,44.35,44.78,44.21,44.78,29664.0,42.1261,42.5346,41.9931,42.5346,29664.0
2020-03-31 09:45:00,44.47,44.6,44.1,44.6,39628.0,42.2401,42.3636,41.8887,42.3636,39628.0
2020-03-31 09:50:00,44.55,44.63,44.26,44.3,30576.0,42.3161,42.3921,42.0406,42.0786,30576.0
2020-03-31 09:55:00,44.43,44.44,44.1,44.1,25748.0,42.2021,42.2116,41.8887,41.8887,25748.0
2020-03-31 10:00:00,44.21,44.21,43.9,43.9,27440.0,41.9931,41.9931,41.6987,41.6987,27440.0
2020-03-31 10:05:00,43.88,44.13,43.88,43.88,27440.0,41.6797,41.9172,41.6797,41.6797,27440.0
2020-03-31 10:10:00,43.94,44.31,43.92,44.26,31528.0,41.7367,42.0881,41.7177,42.0406,31528.0
2020-03-31 10:15:00,44.22,44.22,43.93,44.17,38652.0,42.0026,42.0026,41.7272,41.9551,38652.0
2020-03-31 10:20:00,44.24,44.24,44.05,44.1,27424.0,42.0216,42.0216,41.8412,41.8887,27424.0
2020-03-31 10:25:00,44.09,44.09,43.92,44.01,23440.0,41.8792,41.8792,41.7177,41.8032,23440.0
2020-03-31 10:30:00,44.0,44.1,43.94,43.94,22440.0,41.7937,41.8887,41.7367,41.7367,22440.0
2020-03-31 10:35:00,44.0,44.06,43.94,43.97,29928.0,41.7937,41.8507,41.7367,41.7652,29928.0
2020-03-31 10:40:00,43.99,44.01,43.72,43.75,45424.0,41.7842,41.8032,41.5277,41.5562,45424.0
2020-03-31 10:45:00,43.72,43.82,43.59,43.59,26464.0,41.5277,41.6227,41.4042,41.4042,26464.0
2020-03-31 10:50:00,43.66,43.84,43.66,43.8,25120.0,41.4707,41.6417,41.4707,41.6037,25120.0
2020-03-31 10:55:00,43.77,43.91,43.66,43.71,36596.0,41.5752,41.7082,41.4707,41.5182,36596.0
2020-03-31 11:00:00,43.74,43.85,43.7,43.73,24040.0,41.5467,41.6512,41.5087,41.5372,24040.0
2020-03-31 11:05:00,43.74,43.81,43.7,43.77,18992.0,41.5467,41.6132,41.5087,41.5752,18992.0
2020-03-31 11:10:00,43.77,43.94,43.74,43.92,30712.0,41.5752,41.7367,41.5467,41.7177,30712.0
2020-03-31 11:15:00,43.9,43.98,43.85,43.89,44708.0,41.6987,41.7747,41.6512,41.6892,44708.0
2020-03-31 11:20:00,43.86,44.05,43.86,43.92,25224.0,41.6607,41.8412,41.6607,41.7177,25224.0
2020-03-31 11:25:00,43.94,44.07,43.89,43.97,51160.0,41.7367,41.8602,41.6892,41.7652,51160.0
2020-03-31 11:30:00,44.04,44.33,44.02,44.14,22400.0,41.8317,42.1071,41.8127,41.9266,22400.0
2020-03-31 11:35:00,44.08,44.13,43.94,44.01,35456.0,41.8697,41.9172,41.7367,41.8032,35456.0
2020-03-31 11:40:00,43.94,44.09,43.88,44.01,32928.0,41.7367,41.8792,41.6797,41.8032,32928.0
2020-03-31 11:45:00,43.98,44.14,43.95,44.14,26592.0,41.7747,41.9266,41.7462,41.9266,26592.0
2020-03-31 11:50:00,44.1,44.24,44.1,44.22,10332.0,41.8887,42.0216,41.8887,42.0026,10332.0
2020-03-31 11:55:00,44.17,44.24,44.04,44.1,13800.0,41.9551,42.0216,41.8317,41.8887,13800.0
2020-03-31 12:00:00,44.06,44.14,43.95,44.02,34884.0,41.8507,41.9266,41.7462,41.8127,34884.0
2020-03-31 12:05:00,44.06,44.34,44.02,44.29,18720.0,41.8507,42.1166,41.8127,42.0691,18720.0
2020-03-31 12:10:00,44.26,44.3,44.17,44.2,16604.0,42.0406,42.0786,41.9551,41.9836,16604.0
2020-03-31 12:15:00,44.19,44.22,44.02,44.05,22128.0,41.9741,42.0026,41.8127,41.8412,22128.0
2020-03-31 12:20:00,44.11,44.11,43.85,43.85,42472.0,41.8982,41.8982,41.6512,41.6512,42472.0
2020-03-31 12:25:00,43.83,43.85,43.7,43.77,31108.0,41.6322,41.6512,41.5087,41.5752,31108.0
2020-03-31 12:30:00,43.8,43.81,43.58,43.73,68480.0,41.6037,41.6132,41.3947,41.5372,68480.0
2020-03-31 12:35:00,43.69,43.69,43.42,43.49,40372.0,41.4992,41.4992,41.2428,41.3092,40372.0
2020-03-31 12:40:00,43.53,43.56,43.31,43.41,56740.0,41.3472,41.3757,41.1383,41.2333,56740.0
2020-03-31 12:45:00,43.45,43.65,43.42,43.53,27656.0,41.2712,41.4612,41.2428,41.3472,27656.0
2020-03-31 12:50:00,43.49,43.75,43.39,43.72,21600.0,41.3092,41.5562,41.2143,41.5277,21600.0
2020-03-31 12:55:00,43.69,43.69,43.47,43.51,15440.0,41.4992,41.4992,41.2902,41.3282,15440.0
2020-03-31 13:00:00,43.6,43.72,43.56,43.65,24008.0,41.4137,41.5277,41.3757,41.4612,24008.0
2020-03-31 13:05:00,43.59,43.78,43.57,43.75,22840.0,41.4042,41.5847,41.3852,41.5562,22840.0
2020-03-31 13:10:00,43.76,43.8,43.53,43.68,23000.0,41.5657,41.6037,41.3472,41.4897,23000.0
2020-03-31 13:15:00,43.66,43.72,43.54,43.67,16888.0,41.4707,41.5277,41.3567,41.4802,16888.0
2020-03-31 13:20:00,43.59,43.66,43.42,43.66,26896.0,41.4042,41.4707,41.2428,41.4707,26896.0
2020-03-31 13:25:00,43.62,43.65,43.48,43.51,27900.0,41.4327,41.4612,41.2997,41.3282,27900.0
2020-03-31 13:30:00,43.48,43.79,43.38,43.76,13600.0,41.2997,41.5942,41.2048,41.5657,13600.0
2020-03-31 13:35:00,43.74,43.8,43.68,43.73,46720.0,41.5467,41.6037,41.4897,41.5372,46720.0
2020-03-31 13:40:00,43.75,43.85,43.73,43.77,35940.0,41.5562,41.6512,41.5372,41.5752,35940.0
2020-03-31 13:45:00,43.79,43.85,43.71,43.78,23716.0,41.5942,41.6512,41.5182,41.5847,23716.0
2020-03-31 13:50:00,43.74,43.8,43.66,43.67,50224.0,41.5467,41.6037,41.4707,41.4802,50224.0
2020-03-31 13:55:00,43.7,43.84,43.7,43.8,26100.0,41.5087,41.6417,41.5087,41.6037,26100.0
2020-03-31 14:00:00,43.78,43.87,43.77,43.81,32800.0,41.5847,41.6702,41.5752,41.6132,32800.0
2020-03-31 14:05:00,43.82,43.96,43.8,43.89,26584.0,41.6227,41.7557,41.6037,41.6892,26584.0
2020-03-31 14:10:00,43.92,43.92,43.74,43.74,18600.0,41.7177,41.7177,41.5467,41.5467,18600.0
2020-03-31 14:15:00,43.72,43.84,43.68,43.81,29268.0,41.5277,41.6417,41.4897,41.6132,29268.0
2020-03-31 14:20:00,43.84,43.85,43.76,43.76,20780.0,41.6417,41.6512,41.5657,41.5657,20780.0
2020-03-31 14:25:00,43.79,43.92,43.75,43.84,42892.0,41.5942,41.7177,41.5562,41.6417,42892.0
2020-03-31 14:30:00,43.84,43.86,43.73,43.82,24328.0,41.6417,41.6607,41.5372,41.6227,24328.0
2020-03-31 14:35:00,43.81,43.9,43.76,43.8,49196.0,41.6132,41.6987,41.5657,41.6037,49196.0
2020-03-31 14:40:00,43.77,43.81,43.71,43.72,30500.0,41.5752,41.6132,41.5182,41.5277,30500.0
2020-03-31 14:45:00,43.74,43.81,43.6,43.65,24520.0,41.5467,41.6132,41.4137,41.4612,24520.0
2020-03-31 14:50:00,43.73,43.85,43.53,43.69,103168.0,41.5372,41.6512,41.3472,41.4992,103168.0
2020-03-31 14:55:00,43.7,43.76,43.67,43.7,25308.0,41.5087,41.5657,41.4802,41.5087,25308.0
2020-03-31 15:00:00,43.72,43.86,43.65,43.67,34980.0,41.5277,41.6607,41.4612,41.4802,34980.0
2020-03-31 15:05:00,43.72,43.77,43.58,43.64,19200.0,41.5277,41.5752,41.3947,41.4517,19200.0
2020-03-31 15:10:00,43.64,43.65,43.42,43.51,39496.0,41.4517,41.4612,41.2428,41.3282,39496.0
2020-03-31 15:15:00,43.49,43.63,43.35,43.36,32640.0,41.3092,41.4422,41.1763,41.1858,32640.0
2020-03-31 15:20:00,43.34,43.4,43.15,43.19,44540.0,41.1668,41.2238,40.9863,41.0243,44540.0
2020-03-31 15:25:00,43.19,43.47,43.19,43.43,40604.0,41.0243,41.2902,41.0243,41.2523,40604.0
2020-03-31 15:30:00,43.39,43.53,43.39,43.53,33932.0,41.2143,41.3472,41.2143,41.3472,33932.0
2020-03-31 15:35:00,43.48,43.63,43.44,43.59,39148.0,41.2997,41.4422,41.2617,41.4042,39148.0
2020-03-31 15:40:00,43.63,43.81,43.52,43.69,45960.0,41.4422,41.6132,41.3377,41.4992,45960.0
2020-03-31 15:45:00,43.69,43.71,43.43,43.5,65656.0,41.4992,41.5182,41.2523,41.3187,65656.0
2020-03-31 15:50:00,43.52,43.71,42.98,43.21,208084.0,41.3377,41.5182,40.8248,41.0433,208084.0
2020-03-31 15:55:00,43.18,43.31,43.13,43.31,267860.0,41.0148,41.1383,40.9673,41.1383,267860.0
2020-04-01 09:30:00,41.28,41.68,40.64,40.87,101540.0,39.2101,39.59,38.6022,38.8206,101540.0
2020-04-01 09:35:00,40.76,41.49,40.76,40.81,21748.0,38.7161,39.4095,38.7161,38.7636,21748.0
2020-04-01 09:40:00,40.81,41.76,40.81,41.66,39892.0,38.7636,39.666,38.7636,39.571,39892.0
2020-04-01 09:45:00,41.79,41.8,41.26,41.59,27140.0,39.6945,39.704,39.1911,39.5045,27140.0
2020-04-01 09:50:00,41.7,41.78,41.3,41.43,32660.0,39.609,39.685,39.2291,39.3525,32660.0
2020-04-01 09:55:00,41.44,41.46,41.15,41.36,20084.0,39.362,39.381,39.0866,39.286,20084.0
2020-04-01 10:00:00,41.36,41.36,40.88,40.97,30872.0,39.286,39.286,38.8301,38.9156,30872.0
2020-04-01 10:05:00,40.98,41.56,40.91,41.52,16160.0,38.9251,39.476,38.8586,39.438,16160.0
2020-04-01 10:10:00,41.45,41.59,41.33,41.58,29240.0,39.3715,39.5045,39.2576,39.495,29240.0
2020-04-01 10:15:00,41.6,41.73,41.51,41.54,23280.0,39.514,39.6375,39.4285,39.457,23280.0
2020-04-01 10:20:00,41.53,41.63,41.35,41.53,35680.0,39.4475,39.5425,39.2766,39.4475,35680.0
2020-04-01 10:25:00,41.6,41.73,41.57,41.66,19520.0,39.514,39.6375,39.4855,39.571,19520.0
2020-04-01 10:30:00,41.6,41.79,41.38,41.62,32668.0,39.514,39.6945,39.305,39.533,32668.0
2020-04-01 10:35:00,41.65,41.65,41.32,41.4,17800.0,39.5615,39.5615,39.2481,39.324,17800.0
2020-04-01 10:40:00,41.35,41.68,41.27,41.67,16480.0,39.2766,39.59,39.2006,39.5805,16480.0
2020-04-01 10:45:00,41.71,41.85,41.68,41.81,32276.0,39.6185,39.7515,39.59,39.7135,32276.0
2020-04-01 10:50:00,41.78,41.78,41.5,41.5,16400.0,39.685,39.685,39.419,39.419,16400.0
2020-04-01 10:55:00,41.59,41.59,41.33,41.39,26120.0,39.5045,39.5045,39.2576,39.3145,26120.0
2020-04-01 11:00:00,41.4,41.63,41.4,41.63,28800.0,39.324,39.5425,39.324,39.5425,28800.0
2020-04-01 11:05:00,41.62,41.64,41.43,41.44,10200.0,39.533,39.552,39.3525,39.362,10200.0
2020-04-01 11:10:00,41.38,41.62,41.38,41.53,21212.0,39.305,39.533,39.305,39.4475,21212.0
2020-04-01 11:15:00,41.49,41.62,41.34,41.34,43264.0,39.4095,39.533,39.2671,39.2671,43264.0
2020-04-01 11:20:00,41.41,41.49,41.17,41.35,29344.0,39.3335,39.4095,39.1056,39.2766,29344.0
2020-04-01 11:25:00,41.34,41.38,41.19,41.32,37188.0,39.2671,39.305,39.1246,39.2481,37188.0
2020-04-01 11:30:00,41.27,41.49,41.22,41.38,44748.0,39.2006,39.4095,39.1531,39.305,44748.0
2020-04-01 11:35:00,41.41,41.51,41.32,41.32,20400.0,39.3335,39.4285,39.2481,39.2481,20400.0
2020-04-01 11:40:00,41.33,41.33,41.19,41.33,21988.0,39.2576,39.2576,39.1246,39.2576,21988.0
2020-04-01 11:45:00,41.31,41.37,41.17,41.33,43780.0,39.2386,39.2955,39.1056,39.2576,43780.0
2020-04-01 11:50:00,41.28,41.33,41.27,41.32,10000.0,39.2101,39.2576,39.2006,39.2481,10000.0
2020-04-01 11:55:00,41.29,41.43,41.19,41.23,23400.0,39.2196,39.3525,39.1246,39.1626,23400.0
2020-04-01 12:00:00,41.27,41.27,41.1,41.17,19916.0,39.2006,39.2006,39.0391,39.1056,19916.0
2020-04-01 12:05:00,41.19,41.19,41.05,41.15,28628.0,39.1246,39.1246,38.9916,39.0866,28628.0
2020-04-01 12:10:00,41.12,41.21,41.08,41.08,12392.0,39.0581,39.1436,39.0201,39.0201,12392.0
2020-04-01 12:15:00,41.08,41.08,40.88,40.94,35600.0,39.0201,39.0201,38.8301,38.8871,35600.0
2020-04-01 12:20:00,40.91,41.06,40.86,40.94,12060.0,38.8586,39.0011,38.8111,38.8871,12060.0
2020-04-01 12:25:00,40.91,41.03,40.85,40.93,15600.0,38.8586,38.9726,38.8016,38.8776,15600.0
2020-04-01 12:30:00,40.98,40.99,40.82,40.86,32400.0,38.9251,38.9346,38.7731,38.8111,32400.0
2020-04-01 12:35:00,40.81,40.83,40.57,40.64,16800.0,38.7636,38.7826,38.5357,38.6022,16800.0
2020-04-01 12:40:00,40.61,40.79,40.56,40.78,17276.0,38.5737,38.7446,38.5262,38.7351,17276.0
2020-04-01 12:45:00,40.73,40.73,40.57,40.57,25480.0,38.6876,38.6876,38.5357,38.5357,25480.0
2020-04-01 12:50:00,40.57,40.62,40.43,40.54,18200.0,38.5357,38.5832,38.4027,38.5072,18200.0
2020-04-01 12:55:00,40.6,40.65,40.53,40.59,9600.0,38.5642,38.6117,38.4977,38.5547,9600.0
2020-04-01 13:00:00,40.49,40.7,40.49,40.7,19920.0,38.4597,38.6591,38.4597,38.6591,19920.0
2020-04-01 13:05:00,40.65,40.65,40.47,40.48,11216.0,38.6117,38.6117,38.4407,38.4502,11216.0
2020-04-01 13:10:00,40.45,40.57,40.45,40.52,17040.0,38.4217,38.5357,38.4217,38.4882,17040.0
2020-04-01 13:15:00,40.44,40.58,40.44,40.58,7364.0,38.4122,38.5452,38.4122,38.5452,7364.0
2020-04-01 13:20:00,40.51,40.76,40.51,40.74,11600.0,38.4787,38.7161,38.4787,38.6971,11600.0
2020-04-01 13:25:00,40.77,40.8,40.72,40.77,20000.0,38.7256,38.7541,38.6781,38.7256,20000.0
2020-04-01 13:30:00,40.75,40.75,40.57,40.6,22908.0,38.7066,38.7066,38.5357,38.5642,22908.0
2020-04-01 13:35:00,40.6,40.6,40.48,40.56,23804.0,38.5642,38.5642,38.4502,38.5262,23804.0
2020-04-01 13:40:00,40.57,40.83,40.52,40.83,16068.0,38.5357,38.7826,38.4882,38.7826,16068.0
2020-04-01 13:45:00,40.8,40.81,40.7,40.78,18452.0,38.7541,38.7636,38.6591,38.7351,18452.0
2020-04-01 13:50:00,40.77,40.94,40.73,40.94,15692.0,38.7256,38.8871,38.6876,38.8871,15692.0
2020-04-01 13:55:00,41.02,41.02,40.91,40.92,12600.0,38.9631,38.9631,38.8586,38.8681,12600.0
2020-04-01 14:00:00,40.93,41.11,40.81,41.11,22332.0,38.8776,39.0486,38.7636,39.0486,22332.0
2020-04-01 14:05:00,41.16,41.28,41.03,41.03,61716.0,39.0961,39.2101,38.9726,38.9726,61716.0
2020-04-01 14:10:00,41.05,41.07,40.88,40.91,20400.0,38.9916,39.0106,38.8301,38.8586,20400.0
2020-04-01 14:15:00,40.87,41.0,40.81,40.84,16704.0,38.8206,38.9441,38.7636,38.7921,16704.0
2020-04-01 14:20:00,40.84,40.94,40.75,40.79,12072.0,38.7921,38.8871,38.7066,38.7446,12072.0
2020-04-01 14:25:00,40.83,40.88,40.79,40.88,15200.0,38.7826,38.8301,38.7446,38.8301,15200.0
2020-04-01 14:30:00,40.83,40.84,40.67,40.79,21864.0,38.7826,38.7921,38.6306,38.7446,21864.0
2020-04-01 14:35:00,40.75,41.01,40.73,41.01,27120.0,38.7066,38.9536,38.6876,38.9536,27120.0
2020-04-01 14:40:00,40.93,41.13,40.93,40.95,33676.0,38.8776,39.0676,38.8776,38.8966,33676.0
2020-04-01 14:45:00,40.95,41.15,40.94,41.02,50288.0,38.8966,39.0866,38.8871,38.9631,50288.0
2020-04-01 14:50:00,41.06,41.06,40.76,40.88,32868.0,39.0011,39.0011,38.7161,38.8301,32868.0
2020-04-01 14:55:00,40.89,40.89,40.72,40.76,19528.0,38.8396,38.8396,38.6781,38.7161,19528.0
2020-04-01 15:00:00,40.77,40.88,40.69,40.69,24212.0,38.7256,38.8301,38.6496,38.6496,24212.0
2020-04-01 15:05:00,40.73,40.73,40.61,40.61,27408.0,38.6876,38.6876,38.5737,38.5737,27408.0
2020-04-01 15:10:00,40.62,40.72,40.62,40.66,31096.0,38.5832,38.6781,38.5832,38.6211,31096.0
2020-04-01 15:15:00,40.65,40.74,40.63,40.72,31724.0,38.6117,38.6971,38.5927,38.6781,31724.0
2020-04-01 15:20:00,40.71,40.71,40.46,40.52,47316.0,38.6686,38.6686,38.4312,38.4882,47316.0
2020-04-01 15:25:00,40.52,40.55,40.46,40.48,34940.0,38.4882,38.5167,38.4312,38.4502,34940.0
2020-04-01 15:30:00,40.48,40.52,40.38,40.42,58172.0,38.4502,38.4882,38.3552,38.3932,58172.0
2020-04-01 15:35:00,40.43,40.44,40.14,40.14,36864.0,38.4027,38.4122,38.1272,38.1272,36864.0
2020-04-01 15:40:00,40.19,40.36,40.18,40.36,58712.0,38.1747,38.3362,38.1652,38.3362,58712.0
2020-04-01 15:45:00,40.35,40.66,40.33,40.62,78300.0,38.3267,38.6211,38.3077,38.5832,78300.0
2020-04-01 15:50:00,40.68,40.69,40.51,40.62,146564.0,38.6401,38.6496,38.4787,38.5832,146564.0
2020-04-01 15:55:00,40.62,40.73,40.51,40.65,259088.0,38.5832,38.6876,38.4787,38.6117,259088.0
2020-04-02 09:30:00,40.06,40.58,40.0,40.58,40580.0,38.0512,38.5452,37.9942,38.5452,40580.0
2020-04-02 09:35:00,40.73,41.12,40.6,41.12,13004.0,38.6876,39.0581,38.5642,39.0581,13004.0
2020-04-02 09:40:00,41.2,41.22,40.6,40.75,10900.0,39.1341,39.1531,38.5642,38.7066,10900.0
2020-04-02 09:45:00,40.54,40.55,40.31,40.55,14756.0,38.5072,38.5167,38.2887,38.5167,14756.0
2020-04-02 09:50:00,40.37,40.55,40.2,40.46,13028.0,38.3457,38.5167,38.1842,38.4312,13028.0
2020-04-02 09:55:00,40.51,41.02,40.51,41.02,3604.0,38.4787,38.9631,38.4787,38.9631,3604.0
2020-04-02 10:00:00,41.04,41.05,40.71,41.01,20508.0,38.9821,38.9916,38.6686,38.9536,20508.0
2020-04-02 10:05:00,40.82,41.21,40.76,41.21,12000.0,38.7731,39.1436,38.7161,39.1436,12000.0
2020-04-02 10:10:00,41.21,41.28,40.9,40.9,12120.0,39.1436,39.2101,38.8491,38.8491,12120.0
2020-04-02 10:15:00,40.95,41.08,40.91,40.99,4800.0,38.8966,39.0201,38.8586,38.9346,4800.0
2020-04-02 10:20:00,40.93,41.02,40.9,40.98,20392.0,38.8776,38.9631,38.8491,38.9251,20392.0
2020-04-02 10:25:00,40.97,41.08,40.8,41.08,14808.0,38.9156,39.0201,38.7541,39.0201,14808.0
2020-04-02 10:30:00,41.03,41.37,40.91,41.35,20756.0,38.9726,39.2955,38.8586,39.2766,20756.0
2020-04-02 10:35:00,41.32,41.68,41.31,41.63,29324.0,39.2481,39.59,39.2386,39.5425,29324.0
2020-04-02 10:40:00,41.76,41.82,41.22,41.29,20112.0,39.666,39.723,39.1531,39.2196,20112.0
2020-04-02 10:45:00,41.26,41.42,41.02,41.02,23328.0,39.1911,39.343,38.9631,38.9631,23328.0
2020-04-02 10:50:00,41.05,41.19,40.92,40.92,30984.0,38.9916,39.1246,38.8681,38.8681,30984.0
2020-04-02 10:55:00,40.95,41.05,40.7,40.75,110580.0,38.8966,38.9916,38.6591,38.7066,110580.0
2020-04-02 11:00:00,40.76,41.13,40.62,41.06,106220.0,38.7161,39.0676,38.5832,39.0011,106220.0
2020-04-02 11:05:00,41.06,41.1,40.78,40.81,231268.0,39.0011,39.0391,38.7351,38.7636,231268.0
2020-04-02 11:10:00,40.78,40.92,40.65,40.83,33364.0,38.7351,38.8681,38.6117,38.7826,33364.0
2020-04-02 11:15:00,40.85,41.13,40.82,40.88,78760.0,38.8016,39.0676,38.7731,38.8301,78760.0
2020-04-02 11:20:00,40.88,40.92,40.66,40.66,32940.0,38.8301,38.8681,38.6211,38.6211,32940.0
2020-04-02 11:25:00,40.58,40.58,40.27,40.49,105876.0,38.5452,38.5452,38.2507,38.4597,105876.0
2020-04-02 11:30:00,40.49,40.65,40.39,40.6,31256.0,38.4597,38.6117,38.3647,38.5642,31256.0
2020-04-02 11:35:00,40.56,40.56,40.21,40.3,26520.0,38.5262,38.5262,38.1937,38.2792,26520.0
2020-04-02 11:40:00,40.35,40.43,40.2,40.29,76136.0,38.3267,38.4027,38.1842,38.2697,76136.0
2020-04-02 11:45:00,40.35,40.5,40.27,40.49,12000.0,38.3267,38.4692,38.2507,38.4597,12000.0
2020-04-02 11:50:00,40.57,40.57,40.4,40.4,8000.0,38.5357,38.5357,38.3742,38.3742,8000.0
2020-04-02 11:55:00,40.4,40.44,40.27,40.31,9076.0,38.3742,38.4122,38.2507,38.2887,9076.0
2020-04-02 12:00:00,40.32,40.39,40.16,40.21,26552.0,38.2982,38.3647,38.1462,38.1937,26552.0
2020-04-02 12:05:00,40.2,40.39,40.2,40.31,24104.0,38.1842,38.3647,38.1842,38.2887,24104.0
2020-04-02 12:10:00,40.27,40.54,40.24,40.47,19024.0,38.2507,38.5072,38.2222,38.4407,19024.0
2020-04-02 12:15:00,40.42,40.45,40.29,40.29,19020.0,38.3932,38.4217,38.2697,38.2697,19020.0
2020-04-02 12:20:00,40.27,40.33,40.2,40.25,16000.0,38.2507,38.3077,38.1842,38.2317,16000.0
2020-04-02 12:25:00,40.22,40.29,40.13,40.13,15600.0,38.2032,38.2697,38.1177,38.1177,15600.0
2020-04-02 12:30:00,40.15,40.21,40.11,40.16,9136.0,38.1367,38.1937,38.0987,38.1462,9136.0
2020-04-02 12:35:00,40.13,40.16,39.95,40.06,34480.0,38.1177,38.1462,37.9468,38.0512,34480.0
2020-04-02 12:40:00,40.05,40.2,39.96,40.13,24016.0,38.0417,38.1842,37.9563,38.1177,24016.0
2020-04-02 12:45:00,40.15,40.36,40.15,40.36,11048.0,38.1367,38.3362,38.1367,38.3362,11048.0
2020-04-02 12:50:00,40.41,40.53,40.37,40.48,11384.0,38.3837,38.4977,38.3457,38.4502,11384.0
2020-04-02 12:55:00,40.49,40.49,40.33,40.47,27200.0,38.4597,38.4597,38.3077,38.4407,27200.0
2020-04-02 13:00:00,40.47,40.67,40.47,40.58,22100.0,38.4407,38.6306,38.4407,38.5452,22100.0
2020-04-02 13:05:00,40.56,40.56,40.32,40.35,18640.0,38.5262,38.5262,38.2982,38.3267,18640.0
2020-04-02 13:10:00,40.27,40.27,40.11,40.2,18284.0,38.2507,38.2507,38.0987,38.1842,18284.0
2020-04-02 13:15:00,40.2,40.2,40.12,40.16,8400.0,38.1842,38.1842,38.1082,38.1462,8400.0
2020-04-02 13:20:00,40.1,40.22,40.07,40.22,15160.0,38.0892,38.2032,38.0607,38.2032,15160.0
2020-04-02 13:25:00,40.11,40.14,40.03,40.04,6464.0,38.0987,38.1272,38.0227,38.0322,6464.0
2020-04-02 13:30:00,40.06,40.06,39.87,39.96,30192.0,38.0512,38.0512,37.8708,37.9563,30192.0
2020-04-02 13:35:00,39.96,40.02,39.75,39.81,28160.0,37.9563,38.0132,37.7568,37.8138,28160.0
2020-04-02 13:40:00,39.87,40.01,39.72,39.79,29252.0,37.8708,38.0037,37.7283,37.7948,29252.0
2020-04-02 13:45:00,39.83,40.0,39.75,39.98,38924.0,37.8328,37.9942,37.7568,37.9752,38924.0
2020-04-02 13:50:00,39.97,40.25,39.93,40.25,121384.0,37.9657,38.2317,37.9278,38.2317,121384.0
2020-04-02 13:55:00,40.17,40.23,40.01,40.12,49664.0,38.1557,38.2127,38.0037,38.1082,49664.0
2020-04-02 14:00:00,40.13,40.13,39.87,40.04,178000.0,38.1177,38.1177,37.8708,38.0322,178000.0
2020-04-02 14:05:00,39.98,40.12,39.88,40.06,47072.0,37.9752,38.1082,37.8803,38.0512,47072.0
2020-04-02 14:10:00,40.06,40.07,39.96,40.07,42736.0,38.0512,38.0607,37.9563,38.0607,42736.0
2020-04-02 14:15:00,40.09,40.11,39.88,39.96,86576.0,38.0797,38.0987,37.8803,37.9563,86576.0
2020-04-02 14:20:00,40.0,40.06,39.9,39.9,36668.0,37.9942,38.0512,37.8993,37.8993,36668.0
2020-04-02 14:25:00,39.94,40.19,39.94,40.13,14612.0,37.9373,38.1747,37.9373,38.1177,14612.0
2020-04-02 14:30:00,40.14,40.45,40.13,40.29,103996.0,38.1272,38.4217,38.1177,38.2697,103996.0
2020-04-02 14:35:00,40.35,40.47,40.31,40.47,34364.0,38.3267,38.4407,38.2887,38.4407,34364.0
2020-04-02 14:40:00,40.45,40.46,40.2,40.2,40712.0,38.4217,38.4312,38.1842,38.1842,40712.0
2020-04-02 14:45:00,40.19,40.38,40.12,40.29,38060.0,38.1747,38.3552,38.1082,38.2697,38060.0
2020-04-02 14:50:00,40.27,40.58,40.21,40.52,36300.0,38.2507,38.5452,38.1937,38.4882,36300.0
2020-04-02 14:55:00,40.49,40.82,40.49,40.82,76748.0,38.4597,38.7731,38.4597,38.7731,76748.0
2020-04-02 15:00:00,40.77,41.12,40.6,40.68,42088.0,38.7256,39.0581,38.5642,38.6401,42088.0
2020-04-02 15:05:00,40.63,40.68,40.48,40.62,60752.0,38.5927,38.6401,38.4502,38.5832,60752.0
2020-04-02 15:10:00,40.59,40.91,40.59,40.63,98700.0,38.5547,38.8586,38.5547,38.5927,98700.0
2020-04-02 15:15:00,40.64,40.76,40.57,40.76,29844.0,38.6022,38.7161,38.5357,38.7161,29844.0
2020-04-02 15:20:00,40.74,40.96,40.73,40.9,68824.0,38.6971,38.9061,38.6876,38.8491,68824.0
2020-04-02 15:25:00,40.89,40.93,40.83,40.9,68432.0,38.8396,38.8776,38.7826,38.8491,68432.0
2020-04-02 15:30:00,40.9,41.08,40.84,40.92,74992.0,38.8491,39.0201,38.7921,38.8681,74992.0
2020-04-02 15:35:00,40.96,40.97,40.7,40.93,81432.0,38.9061,38.9156,38.6591,38.8776,81432.0
2020-04-02 15:40:00,40.86,41.2,40.86,41.19,103844.0,38.8111,39.1341,38.8111,39.1246,103844.0
2020-04-02 15:45:00,41.19,41.4,41.08,41.1,117164.0,39.1246,39.324,39.0201,39.0391,117164.0
2020-04-02 15:50:00,41.14,41.5,41.04,41.46,179168.0,39.0771,39.419,38.9821,39.381,179168.0
2020-04-02 15:55:00,41.45,41.46,40.98,41.3,206760.0,39.3715,39.381,38.9251,39.2291,206760.0
2020-04-03 09:30:00,40.82,41.24,40.68,40.68,55348.0,38.7731,39.1721,38.6401,38.6401,55348.0
2020-04-03 09:35:00,40.55,40.94,40.55,40.73,22800.0,38.5167,38.8871,38.5167,38.6876,22800.0
2020-04-03 09:40:00,40.81,41.0,40.81,40.82,12056.0,38.7636,38.9441,38.7636,38.7731,12056.0
2020-04-03 09:45:00,40.88,41.05,40.63,40.63,6800.0,38.8301,38.9916,38.5927,38.5927,6800.0
2020-04-03 09:50:00,40.75,41.01,40.69,40.82,16400.0,38.7066,38.9536,38.6496,38.7731,16400.0
2020-04-03 09:55:00,41.02,41.88,40.84,41.46,42024.0,38.9631,39.78,38.7921,39.381,42024.0
2020-04-03 10:00:00,41.65,41.65,41.19,41.33,16808.0,39.5615,39.5615,39.1246,39.2576,16808.0
2020-04-03 10:05:00,41.44,41.86,41.44,41.69,19892.0,39.362,39.761,39.362,39.5995,19892.0
2020-04-03 10:10:00,41.69,41.76,41.5,41.65,211692.0,39.5995,39.666,39.419,39.5615,211692.0
2020-04-03 10:15:00,41.56,41.65,41.34,41.39,14436.0,39.476,39.5615,39.2671,39.3145,14436.0
2020-04-03 10:20:00,41.4,41.47,41.27,41.41,5600.0,39.324,39.3905,39.2006,39.3335,5600.0
2020-04-03 10:25:00,41.44,41.45,41.15,41.24,13628.0,39.362,39.3715,39.0866,39.1721,13628.0
2020-04-03 10:30:00,41.24,41.3,41.01,41.01,39464.0,39.1721,39.2291,38.9536,38.9536,39464.0
2020-04-03 10:35:00,41.0,41.2,41.0,41.09,18032.0,38.9441,39.1341,38.9441,39.0296,18032.0
2020-04-03 10:40:00,41.12,41.5,41.06,41.5,13636.0,39.0581,39.419,39.0011,39.419,13636.0
2020-04-03 10:45:00,41.36,41.54,41.35,41.54,21392.0,39.286,39.457,39.2766,39.457,21392.0
2020-04-03 10:50:00,41.54,41.75,41.44,41.5,70812.0,39.457,39.6565,39.362,39.419,70812.0
2020-04-03 10:55:00,41.63,41.74,41.59,41.65,23552.0,39.5425,39.647,39.5045,39.5615,23552.0
2020-04-03 11:00:00,41.66,41.8,41.63,41.63,45008.0,39.571,39.704,39.5425,39.5425,45008.0
2020-04-03 11:05:00,41.62,41.62,41.46,41.54,16604.0,39.533,39.533,39.381,39.457,16604.0
2020-04-03 11:10:00,41.51,41.56,41.43,41.43,26612.0,39.4285,39.476,39.3525,39.3525,26612.0
2020-04-03 11:15:00,41.39,41.39,41.24,41.24,6000.0,39.3145,39.3145,39.1721,39.1721,6000.0
2020-04-03 11:20:00,41.28,41.33,41.16,41.25,20196.0,39.2101,39.2576,39.0961,39.1816,20196.0
2020-04-03 11:25:00,41.3,41.38,41.3,41.38,9592.0,39.2291,39.305,39.2291,39.305,9592.0
2020-04-03 11:30:00,41.34,41.37,41.29,41.37,11220.0,39.2671,39.2955,39.2196,39.2955,11220.0
2020-04-03 11:35:00,41.34,41.34,41.21,41.34,8000.0,39.2671,39.2671,39.1436,39.2671,8000.0
2020-04-03 11:40:00,41.35,41.35,41.14,41.14,6000.0,39.2766,39.2766,39.0771,39.0771,6000.0
2020-04-03 11:45:00,41.23,41.23,41.06,41.1,8500.0,39.1626,39.1626,39.0011,39.0391,8500.0
2020-04-03 11:50:00,41.06,41.14,41.05,41.12,8548.0,39.0011,39.0771,38.9916,39.0581,8548.0
2020-04-03 11:55:00,41.07,41.29,41.07,41.25,7648.0,39.0106,39.2196,39.0106,39.1816,7648.0
2020-04-03 12:00:00,41.28,41.33,41.21,41.26,12328.0,39.2101,39.2576,39.1436,39.1911,12328.0
2020-04-03 12:05:00,41.29,41.29,41.04,41.19,12052.0,39.2196,39.2196,38.9821,39.1246,12052.0
2020-04-03 12:10:00,41.15,41.15,41.02,41.1,7200.0,39.0866,39.0866,38.9631,39.0391,7200.0
2020-04-03 12:15:00,41.06,41.13,41.01,41.13,237492.0,39.0011,39.0676,38.9536,39.0676,237492.0
2020-04-03 12:20:00,41.1,41.14,41.03,41.04,16100.0,39.0391,39.0771,38.9726,38.9821,16100.0
2020-04-03 12:25:00,40.99,40.99,40.64,40.69,14024.0,38.9346,38.9346,38.6022,38.6496,14024.0
2020-04-03 12:30:00,40.76,40.82,40.63,40.63,18316.0,38.7161,38.7731,38.5927,38.5927,18316.0
2020-04-03 12:35:00,40.61,40.71,40.61,40.71,28868.0,38.5737,38.6686,38.5737,38.6686,28868.0
2020-04-03 12:40:00,40.73,40.88,40.73,40.88,1600.0,38.6876,38.8301,38.6876,38.8301,1600.0
2020-04-03 12:45:00,40.9,40.9,40.65,40.67,5600.0,38.8491,38.8491,38.6117,38.6306,5600.0
2020-04-03 12:50:00,40.65,40.77,40.65,40.77,1600.0,38.6117,38.7256,38.6117,38.7256,1600.0
2020-04-03 12:55:00,40.81,40.81,40.69,40.8,3740.0,38.7636,38.7636,38.6496,38.7541,3740.0
2020-04-03 13:00:00,40.77,40.83,40.75,40.83,23600.0,38.7256,38.7826,38.7066,38.7826,23600.0
2020-04-03 13:05:00,40.85,40.93,40.85,40.9,7880.0,38.8016,38.8776,38.8016,38.8491,7880.0
2020-04-03 13:10:00,40.89,40.94,40.8,40.81,8708.0,38.8396,38.8871,38.7541,38.7636,8708.0
2020-04-03 13:15:00,40.79,41.04,40.79,40.96,8832.0,38.7446,38.9821,38.7446,38.9061,8832.0
2020-04-03 13:20:00,40.92,41.01,40.84,40.85,11296.0,38.8681,38.9536,38.7921,38.8016,11296.0
2020-04-03 13:25:00,40.83,40.84,40.79,40.83,8000.0,38.7826,38.7921,38.7446,38.7826,8000.0
2020-04-03 13:30:00,40.83,40.83,40.76,40.79,204572.0,38.7826,38.7826,38.7161,38.7446,204572.0
2020-04-03 13:35:00,40.82,40.94,40.78,40.91,27604.0,38.7731,38.8871,38.7351,38.8586,27604.0
2020-04-03 13:40:00,40.88,40.91,40.83,40.88,63080.0,38.8301,38.8586,38.7826,38.8301,63080.0
2020-04-03 13:45:00,40.94,41.0,40.92,40.98,4800.0,38.8871,38.9441,38.8681,38.9251,4800.0
2020-04-03 13:50:00,40.98,41.05,40.95,40.96,11652.0,38.9251,38.9916,38.8966,38.9061,11652.0
2020-04-03 13:55:00,40.94,41.03,40.93,40.97,31828.0,38.8871,38.9726,38.8776,38.9156,31828.0
2020-04-03 14:00:00,40.99,41.07,40.97,41.0,27116.0,38.9346,39.0106,38.9156,38.9441,27116.0
2020-04-03 14:05:00,41.0,41.1,40.96,41.03,26400.0,38.9441,39.0391,38.9061,38.9726,26400.0
2020-04-03 14:10:00,41.0,41.05,40.95,41.02,34448.0,38.9441,38.9916,38.8966,38.9631,34448.0
2020-04-03 14:15:00,41.02,41.07,40.98,41.05,16064.0,38.9631,39.0106,38.9251,38.9916,16064.0
2020-04-03 14:20:00,41.04,41.18,40.99,41.01,17612.0,38.9821,39.1151,38.9346,38.9536,17612.0
2020-04-03 14:25:00,41.01,41.15,40.98,41.15,21600.0,38.9536,39.0866,38.9251,39.0866,21600.0
2020-04-03 14:30:00,41.12,41.12,40.99,41.07,23896.0,39.0581,39.0581,38.9346,39.0106,23896.0
2020-04-03 14:35:00,41.08,41.08,40.97,41.0,14428.0,39.0201,39.0201,38.9156,38.9441,14428.0
2020-04-03 14:40:00,41.0,41.06,40.97,41.0,23800.0,38.9441,39.0011,38.9156,38.9441,23800.0
2020-04-03 14:45:00,41.01,41.05,40.99,41.02,9960.0,38.9536,38.9916,38.9346,38.9631,9960.0
2020-04-03 14:50:00,41.1,41.33,41.1,41.22,16640.0,39.0391,39.2576,39.0391,39.1531,16640.0
2020-04-03 14:55:00,41.18,41.28,41.18,41.28,6440.0,39.1151,39.2101,39.1151,39.2101,6440.0
2020-04-03 15:00:00,41.34,41.45,41.07,41.08,22800.0,39.2671,39.3715,39.0106,39.0201,22800.0
2020-04-03 15:05:00,41.04,41.08,41.01,41.02,20304.0,38.9821,39.0201,38.9536,38.9631,20304.0
2020-04-03 15:10:00,40.96,41.12,40.96,41.08,19600.0,38.9061,39.0581,38.9061,39.0201,19600.0
2020-04-03 15:15:00,41.06,41.17,40.99,41.16,20920.0,39.0011,39.1056,38.9346,39.0961,20920.0
2020-04-03 15:20:00,41.14,41.15,40.93,40.95,17672.0,39.0771,39.0866,38.8776,38.8966,17672.0
2020-04-03 15:25:00,40.93,41.09,40.91,41.05,14704.0,38.8776,39.0296,38.8586,38.9916,14704.0
2020-04-03 15:30:00,41.05,41.12,40.97,40.99,12588.0,38.9916,39.0581,38.9156,38.9346,12588.0
2020-04-03 15:35:00,40.98,41.03,40.96,40.96,23644.0,38.9251,38.9726,38.9061,38.9061,23644.0
2020-04-03 15:40:00,40.96,41.01,40.68,40.84,153372.0,38.9061,38.9536,38.6401,38.7921,153372.0
2020-04-03 15:45:00,40.86,41.07,40.82,40.91,37820.0,38.8111,39.0106,38.7731,38.8586,37820.0
2020-04-03 15:50:00,40.93,41.13,40.88,41.13,100200.0,38.8776,39.0676,38.8301,39.0676,100200.0
2020-04-03 15:55:00,41.15,41.22,40.96,41.06,156592.0,39.0866,39.1531,38.9061,39.0011,156592.0
2020-04-06 09:30:00,42.25,43.25,42.07,43.09,101872.0,40.1314,41.0813,39.9604,40.9293,101872.0
2020-04-06 09:35:00,43.1,43.46,42.98,43.36,32264.0,40.9388,41.2807,40.8248,41.1858,32264.0
2020-04-06 09:40:00,43.36,43.69,43.29,43.45,40548.0,41.1858,41.4992,41.1193,41.2712,40548.0
2020-04-06 09:45:00,43.39,43.53,43.23,43.31,40232.0,41.2143,41.3472,41.0623,41.1383,40232.0
2020-04-06 09:50:00,43.32,43.57,43.32,43.34,47884.0,41.1478,41.3852,41.1478,41.1668,47884.0
2020-04-06 09:55:00,43.35,43.59,43.17,43.46,36216.0,41.1763,41.4042,41.0053,41.2807,36216.0
2020-04-06 10:00:00,43.41,43.51,43.26,43.43,36448.0,41.2333,41.3282,41.0908,41.2523,36448.0
2020-04-06 10:05:00,43.43,43.47,43.16,43.26,49300.0,41.2523,41.2902,40.9958,41.0908,49300.0
2020-04-06 10:10:00,43.31,43.31,43.07,43.14,33424.0,41.1383,41.1383,40.9103,40.9768,33424.0
2020-04-06 10:15:00,43.15,43.39,43.12,43.39,47160.0,40.9863,41.2143,40.9578,41.2143,47160.0
2020-04-06 10:20:00,43.41,43.46,43.36,43.46,29644.0,41.2333,41.2807,41.1858,41.2807,29644.0
2020-04-06 10:25:00,43.43,43.69,43.41,43.57,64568.0,41.2523,41.4992,41.2333,41.3852,64568.0
2020-04-06 10:30:00,43.58,43.75,43.37,43.67,38644.0,41.3947,41.5562,41.1953,41.4802,38644.0
2020-04-06 10:35:00,43.67,43.72,43.47,43.5,48812.0,41.4802,41.5277,41.2902,41.3187,48812.0
2020-04-06 10:40:00,43.51,43.63,43.45,43.59,20576.0,41.3282,41.4422,41.2712,41.4042,20576.0
2020-04-06 10:45:00,43.58,43.58,43.29,43.31,22800.0,41.3947,41.3947,41.1193,41.1383,22800.0
2020-04-06 10:50:00,43.32,43.53,43.31,43.53,60548.0,41.1478,41.3472,41.1383,41.3472,60548.0
2020-04-06 10:55:00,43.51,43.82,43.49,43.74,43764.0,41.3282,41.6227,41.3092,41.5467,43764.0
2020-04-06 11:00:00,43.67,43.67,43.36,43.42,18624.0,41.4802,41.4802,41.1858,41.2428,18624.0
2020-04-06 11:05:00,43.38,43.45,43.31,43.39,22260.0,41.2048,41.2712,41.1383,41.2143,22260.0
2020-04-06 11:10:00,43.43,43.53,43.29,43.29,17728.0,41.2523,41.3472,41.1193,41.1193,17728.0
2020-04-06 11:15:00,43.34,43.55,43.3,43.35,40604.0,41.1668,41.3662,41.1288,41.1763,40604.0
2020-04-06 11:20:00,43.27,43.39,43.27,43.33,23448.0,41.1003,41.2143,41.1003,41.1573,23448.0
2020-04-06 11:25:00,43.38,43.66,43.35,43.64,25408.0,41.2048,41.4707,41.1763,41.4517,25408.0
2020-04-06 11:30:00,43.63,43.78,43.63,43.77,25184.0,41.4422,41.5847,41.4422,41.5752,25184.0
2020-04-06 11:35:00,43.79,44.09,43.79,44.09,56100.0,41.5942,41.8792,41.5942,41.8792,56100.0
2020-04-06 11:40:00,44.17,44.37,44.05,44.05,35592.0,41.9551,42.1451,41.8412,41.8412,35592.0
2020-04-06 11:45:00,44.07,44.34,44.06,44.28,23392.0,41.8602,42.1166,41.8507,42.0596,23392.0
2020-04-06 11:50:00,44.27,44.34,44.07,44.11,103100.0,42.0501,42.1166,41.8602,41.8982,103100.0
2020-04-06 11:55:00,44.23,44.23,44.01,44.12,16452.0,42.0121,42.0121,41.8032,41.9077,16452.0
2020-04-06 12:00:00,44.15,44.23,44.07,44.19,34076.0,41.9361,42.0121,41.8602,41.9741,34076.0
2020-04-06 12:05:00,44.19,44.31,44.19,44.2,41200.0,41.9741,42.0881,41.9741,41.9836,41200.0
2020-04-06 12:10:00,44.22,44.44,44.11,44.43,24556.0,42.0026,42.2116,41.8982,42.2021,24556.0
2020-04-06 12:15:00,44.43,44.58,44.38,44.46,69700.0,42.2021,42.3446,42.1546,42.2306,69700.0
2020-04-06 12:20:00,44.54,44.88,44.5,44.88,23556.0,42.3066,42.6295,42.2686,42.6295,23556.0
2020-04-06 12:25:00,44.81,44.97,44.8,44.8,39420.0,42.5631,42.715,42.5536,42.5536,39420.0
2020-04-06 12:30:00,44.81,44.94,44.68,44.78,21200.0,42.5631,42.6865,42.4396,42.5346,21200.0
2020-04-06 12:35:00,44.74,44.74,44.57,44.68,22844.0,42.4966,42.4966,42.3351,42.4396,22844.0
2020-04-06 12:40:00,44.68,44.76,44.56,44.73,34408.0,42.4396,42.5156,42.3256,42.4871,34408.0
2020-04-06 12:45:00,44.75,44.78,44.63,44.63,27716.0,42.5061,42.5346,42.3921,42.3921,27716.0
2020-04-06 12:50:00,44.62,44.65,44.52,44.56,21016.0,42.3826,42.4111,42.2876,42.3256,21016.0
2020-04-06 12:55:00,44.57,44.62,44.52,44.62,12800.0,42.3351,42.3826,42.2876,42.3826,12800.0
2020-04-06 13:00:00,44.6,44.64,44.54,44.61,14888.0,42.3636,42.4016,42.3066,42.3731,14888.0
2020-04-06 13:05:00,44.55,44.6,44.48,44.55,8760.0,42.3161,42.3636,42.2496,42.3161,8760.0
2020-04-06 13:10:00,44.53,44.65,44.51,44.56,21904.0,42.2971,42.4111,42.2781,42.3256,21904.0
2020-04-06 13:15:00,44.59,44.6,44.53,44.57,13536.0,42.3541,42.3636,42.2971,42.3351,13536.0
2020-04-06 13:20:00,44.51,44.54,44.39,44.45,22664.0,42.2781,42.3066,42.1641,42.2211,22664.0
2020-04-06 13:25:00,44.46,44.49,44.36,44.46,30952.0,42.2306,42.2591,42.1356,42.2306,30952.0
2020-04-06 13:30:00,44.47,44.49,44.42,44.46,23892.0,42.2401,42.2591,42.1926,42.2306,23892.0
2020-04-06 13:35:00,44.49,44.56,44.46,44.49,11460.0,42.2591,42.3256,42.2306,42.2591,11460.0
2020-04-06 13:40:00,44.46,44.65,44.46,44.62,34000.0,42.2306,42.4111,42.2306,42.3826,34000.0
2020-04-06 13:45:00,44.62,44.65,44.59,44.63,7520.0,42.3826,42.4111,42.3541,42.3921,7520.0
2020-04-06 13:50:00,44.66,44.7,44.47,44.5,8000.0,42.4206,42.4586,42.2401,42.2686,8000.0
2020-04-06 13:55:00,44.52,44.61,44.47,44.54,16384.0,42.2876,42.3731,42.2401,42.3066,16384.0
2020-04-06 14:00:00,44.52,44.55,44.46,44.47,19152.0,42.2876,42.3161,42.2306,42.2401,19152.0
2020-04-06 14:05:00,44.45,44.48,44.33,44.37,13016.0,42.2211,42.2496,42.1071,42.1451,13016.0
2020-04-06 14:10:00,44.34,44.34,44.25,44.25,10192.0,42.1166,42.1166,42.0311,42.0311,10192.0
2020-04-06 14:15:00,44.2,44.22,44.02,44.09,50296.0,41.9836,42.0026,41.8127,41.8792,50296.0
2020-04-06 14:20:00,44.05,44.17,44.05,44.13,28212.0,41.8412,41.9551,41.8412,41.9172,28212.0
2020-04-06 14:25:00,44.15,44.21,44.07,44.17,30360.0,41.9361,41.9931,41.8602,41.9551,30360.0
2020-04-06 14:30:00,44.18,44.22,44.13,44.16,10072.0,41.9646,42.0026,41.9172,41.9456,10072.0
2020-04-06 14:35:00,44.19,44.25,44.16,44.17,18292.0,41.9741,42.0311,41.9456,41.9551,18292.0
2020-04-06 14:40:00,44.19,44.29,44.17,44.26,19260.0,41.9741,42.0691,41.9551,42.0406,19260.0
2020-04-06 14:45:00,44.18,44.3,44.18,44.3,26384.0,41.9646,42.0786,41.9646,42.0786,26384.0
2020-04-06 14:50:00,44.32,44.34,44.24,44.24,13364.0,42.0976,42.1166,42.0216,42.0216,13364.0
2020-04-06 14:55:00,44.27,44.35,44.23,44.26,119708.0,42.0501,42.1261,42.0121,42.0406,119708.0
2020-04-06 15:00:00,44.24,44.33,44.16,44.3,45288.0,42.0216,42.1071,41.9456,42.0786,45288.0
2020-04-06 15:05:00,44.31,44.34,44.24,44.31,36108.0,42.0881,42.1166,42.0216,42.0881,36108.0
2020-04-06 15:10:00,44.32,44.35,44.11,44.17,46256.0,42.0976,42.1261,41.8982,41.9551,46256.0
2020-04-06 15:15:00,44.19,44.25,44.14,44.15,35816.0,41.9741,42.0311,41.9266,41.9361,35816.0
2020-04-06 15:20:00,44.13,44.26,44.13,44.24,41976.0,41.9172,42.0406,41.9172,42.0216,41976.0
2020-04-06 15:25:00,44.23,44.27,44.15,44.23,102340.0,42.0121,42.0501,41.9361,42.0121,102340.0
2020-04-06 15:30:00,44.21,44.38,44.18,44.25,68836.0,41.9931,42.1546,41.9646,42.0311,68836.0
2020-04-06 15:35:00,44.24,44.49,44.23,44.46,47012.0,42.0216,42.2591,42.0121,42.2306,47012.0
2020-04-06 15:40:00,44.49,44.61,44.49,44.52,52512.0,42.2591,42.3731,42.2591,42.2876,52512.0
2020-04-06 15:45:00,44.54,44.54,44.23,44.37,31660.0,42.3066,42.3066,42.0121,42.1451,31660.0
2020-04-06 15:50:00,44.39,45.1,44.35,45.07,238524.0,42.1641,42.8385,42.1261,42.81,238524.0
2020-04-06 15:55:00,45.09,45.15,44.74,44.8,257488.0,42.829,42.886,42.4966,42.5536,257488.0
2020-04-07 09:30:00,47.7,48.25,47.2,47.55,122348.0,45.3081,45.8306,44.8332,45.1657,122348.0
2020-04-07 09:35:00,47.6,47.87,47.2,47.44,90636.0,45.2132,45.4696,44.8332,45.0612,90636.0
2020-04-07 09:40:00,47.45,47.67,47.17,47.58,42236.0,45.0707,45.2796,44.8047,45.1942,42236.0
2020-04-07 09:45:00,47.57,47.93,47.47,47.68,47792.0,45.1847,45.5266,45.0897,45.2891,47792.0
2020-04-07 09:50:00,47.75,48.08,47.65,48.01,53292.0,45.3556,45.6691,45.2606,45.6026,53292.0
2020-04-07 09:55:00,48.02,48.16,47.85,48.16,36620.0,45.6121,45.7451,45.4506,45.7451,36620.0
2020-04-07 10:00:00,48.15,48.35,48.07,48.11,38308.0,45.7356,45.9255,45.6596,45.6976,38308.0
2020-04-07 10:05:00,48.1,48.22,47.85,47.94,19584.0,45.6881,45.8021,45.4506,45.5361,19584.0
2020-04-07 10:10:00,47.85,48.01,47.59,47.71,46636.0,45.4506,45.6026,45.2037,45.3176,46636.0
2020-04-07 10:15:00,47.68,47.73,47.54,47.66,12892.0,45.2891,45.3366,45.1562,45.2701,12892.0
2020-04-07 10:20:00,47.7,47.74,47.05,47.25,34412.0,45.3081,45.3461,44.6907,44.8807,34412.0
2020-04-07 10:25:00,47.21,47.26,46.76,46.91,66260.0,44.8427,44.8902,44.4153,44.5578,66260.0
2020-04-07 10:30:00,46.9,47.14,46.62,47.08,72352.0,44.5483,44.7762,44.2823,44.7192,72352.0
2020-04-07 10:35:00,47.03,47.15,46.94,47.12,43672.0,44.6717,44.7857,44.5862,44.7572,43672.0
2020-04-07 10:40:00,47.09,47.09,46.93,47.01,33672.0,44.7287,44.7287,44.5767,44.6527,33672.0
2020-04-07 10:45:00,47.06,47.15,46.98,47.07,112256.0,44.7002,44.7857,44.6242,44.7097,112256.0
2020-04-07 10:50:00,47.04,47.08,46.9,47.01,66368.0,44.6812,44.7192,44.5483,44.6527,66368.0
2020-04-07 10:55:00,47.06,47.06,46.84,47.06,60284.0,44.7002,44.7002,44.4913,44.7002,60284.0
2020-04-07 11:00:00,47.05,47.27,47.0,47.27,48668.0,44.6907,44.8997,44.6432,44.8997,48668.0
2020-04-07 11:05:00,47.2,47.34,47.17,47.27,12604.0,44.8332,44.9662,44.8047,44.8997,12604.0
2020-04-07 11:10:00,47.18,47.24,47.1,47.2,17612.0,44.8142,44.8712,44.7382,44.8332,17612.0
2020-04-07 11:15:00,47.21,47.48,47.21,47.27,38896.0,44.8427,45.0992,44.8427,44.8997,38896.0
2020-04-07 11:20:00,47.3,47.38,47.09,47.33,44092.0,44.9282,45.0042,44.7287,44.9567,44092.0
2020-04-07 11:25:00,47.34,47.34,47.08,47.22,18888.0,44.9662,44.9662,44.7192,44.8522,18888.0
2020-04-07 11:30:00,47.26,47.44,47.26,47.32,23848.0,44.8902,45.0612,44.8902,44.9472,23848.0
2020-04-07 11:35:00,47.3,47.72,47.25,47.72,59592.0,44.9282,45.3271,44.8807,45.3271,59592.0
2020-04-07 11:40:00,47.75,47.81,47.7,47.75,70792.0,45.3556,45.4126,45.3081,45.3556,70792.0
2020-04-07 11:45:00,47.77,47.77,47.55,47.62,77252.0,45.3746,45.3746,45.1657,45.2321,77252.0
2020-04-07 11:50:00,47.59,47.59,47.32,47.37,10520.0,45.2037,45.2037,44.9472,44.9947,10520.0
2020-04-07 11:55:00,47.31,47.62,47.31,47.47,103728.0,44.9377,45.2321,44.9377,45.0897,103728.0
2020-04-07 12:00:00,47.49,47.93,47.49,47.92,74324.0,45.1087,45.5266,45.1087,45.5171,74324.0
2020-04-07 12:05:00,47.93,48.3,47.87,48.3,48596.0,45.5266,45.8781,45.4696,45.8781,48596.0
2020-04-07 12:10:00,48.22,48.52,48.15,48.52,99844.0,45.8021,46.087,45.7356,46.087,99844.0
2020-04-07 12:15:00,48.56,48.83,48.45,48.83,96376.0,46.125,46.3815,46.0205,46.3815,96376.0
2020-04-07 12:20:00,48.72,48.82,48.38,48.44,53360.0,46.277,46.372,45.954,46.011,53360.0
2020-04-07 12:25:00,48.39,48.58,48.3,48.58,36460.0,45.9635,46.144,45.8781,46.144,36460.0
2020-04-07 12:30:00,48.49,48.57,48.27,48.47,56000.0,46.0585,46.1345,45.8496,46.0395,56000.0
2020-04-07 12:35:00,48.42,48.54,48.27,48.45,54364.0,45.992,46.106,45.8496,46.0205,54364.0
2020-04-07 12:40:00,48.45,48.58,48.37,48.53,47080.0,46.0205,46.144,45.9445,46.0965,47080.0
2020-04-07 12:45:00,48.53,48.64,48.43,48.61,39248.0,46.0965,46.201,46.0015,46.1725,39248.0
2020-04-07 12:50:00,48.67,48.67,48.45,48.45,16232.0,46.2295,46.2295,46.0205,46.0205,16232.0
2020-04-07 12:55:00,48.39,48.47,48.29,48.32,41116.0,45.9635,46.0395,45.8686,45.897,41116.0
2020-04-07 13:00:00,48.35,48.49,48.32,48.44,38460.0,45.9255,46.0585,45.897,46.011,38460.0
2020-04-07 13:05:00,48.43,48.43,48.3,48.3,19536.0,46.0015,46.0015,45.8781,45.8781,19536.0
2020-04-07 13:10:00,48.29,48.38,48.22,48.31,20400.0,45.8686,45.954,45.8021,45.8875,20400.0
2020-04-07 13:15:00,48.35,48.35,48.18,48.32,21568.0,45.9255,45.9255,45.7641,45.897,21568.0
2020-04-07 13:20:00,48.29,48.29,48.17,48.2,16512.0,45.8686,45.8686,45.7546,45.7831,16512.0
2020-04-07 13:25:00,48.18,48.26,48.09,48.18,31004.0,45.7641,45.8401,45.6786,45.7641,31004.0
2020-04-07 13:30:00,48.2,48.26,48.05,48.05,18720.0,45.7831,45.8401,45.6406,45.6406,18720.0
2020-04-07 13:35:00,48.05,48.07,47.97,48.02,12624.0,45.6406,45.6596,45.5646,45.6121,12624.0
2020-04-07 13:40:00,47.98,48.09,47.94,47.98,23612.0,45.5741,45.6786,45.5361,45.5741,23612.0
2020-04-07 13:45:00,47.95,48.09,47.95,47.99,28900.0,45.5456,45.6786,45.5456,45.5836,28900.0
2020-04-07 13:50:00,47.98,48.04,47.95,47.98,39564.0,45.5741,45.6311,45.5456,45.5741,39564.0
2020-04-07 13:55:00,47.98,48.04,47.88,48.03,45712.0,45.5741,45.6311,45.4791,45.6216,45712.0
2020-04-07 14:00:00,48.0,48.08,47.94,48.07,22800.0,45.5931,45.6691,45.5361,45.6596,22800.0
2020-04-07 14:05:00,48.01,48.06,47.94,48.06,59648.0,45.6026,45.6501,45.5361,45.6501,59648.0
2020-04-07 14:10:00,48.09,48.24,48.09,48.19,98532.0,45.6786,45.8211,45.6786,45.7736,98532.0
2020-04-07 14:15:00,48.16,48.18,47.77,47.79,28072.0,45.7451,45.7641,45.3746,45.3936,28072.0
2020-04-07 14:20:00,47.82,47.99,47.79,47.99,18800.0,45.4221,45.5836,45.3936,45.5836,18800.0
2020-04-07 14:25:00,48.04,48.12,47.95,48.01,26032.0,45.6311,45.7071,45.5456,45.6026,26032.0
2020-04-07 14:30:00,48.01,48.09,47.91,47.95,32908.0,45.6026,45.6786,45.5076,45.5456,32908.0
2020-04-07 14:35:00,47.99,48.1,47.84,47.84,59924.0,45.5836,45.6881,45.4411,45.4411,59924.0
2020-04-07 14:40:00,47.85,47.85,47.65,47.66,28724.0,45.4506,45.4506,45.2606,45.2701,28724.0
2020-04-07 14:45:00,47.7,47.79,47.59,47.6,26172.0,45.3081,45.3936,45.2037,45.2132,26172.0
2020-04-07 14:50:00,47.6,47.64,47.34,47.34,54432.0,45.2132,45.2511,44.9662,44.9662,54432.0
2020-04-07 14:55:00,47.38,47.65,47.29,47.63,102036.0,45.0042,45.2606,44.9187,45.2416,102036.0
2020-04-07 15:00:00,47.54,47.78,47.5,47.7,53952.0,45.1562,45.3841,45.1182,45.3081,53952.0
2020-04-07 15:05:00,47.7,47.82,47.53,47.73,43540.0,45.3081,45.4221,45.1467,45.3366,43540.0
2020-04-07 15:10:00,47.7,47.78,47.63,47.66,25744.0,45.3081,45.3841,45.2416,45.2701,25744.0
2020-04-07 15:15:00,47.58,47.58,46.96,47.02,57116.0,45.1942,45.1942,44.6052,44.6622,57116.0
2020-04-07 15:20:00,46.96,47.04,46.81,46.84,67304.0,44.6052,44.6812,44.4628,44.4913,67304.0
2020-04-07 15:25:00,46.85,47.03,46.82,47.03,75640.0,44.5008,44.6717,44.4723,44.6717,75640.0
2020-04-07 15:30:00,47.04,47.27,46.93,47.02,79304.0,44.6812,44.8997,44.5767,44.6622,79304.0
2020-04-07 15:35:00,47.02,47.17,47.01,47.07,60768.0,44.6622,44.8047,44.6527,44.7097,60768.0
2020-04-07 15:40:00,47.08,47.3,47.03,47.15,44516.0,44.7192,44.9282,44.6717,44.7857,44516.0
2020-04-07 15:45:00,47.15,47.38,47.15,47.27,48264.0,44.7857,45.0042,44.7857,44.8997,48264.0
2020-04-07 15:50:00,47.15,47.26,46.34,46.66,128172.0,44.7857,44.8902,44.0163,44.3203,128172.0
2020-04-07 15:55:00,46.65,46.68,46.44,46.51,153256.0,44.3108,44.3393,44.1113,44.1778,153256.0
2020-04-08 09:30:00,47.12,47.38,46.55,46.9,74932.0,44.7572,45.0042,44.2158,44.5483,74932.0
2020-04-08 09:35:00,47.07,47.44,46.98,47.04,28960.0,44.7097,45.0612,44.6242,44.6812,28960.0
2020-04-08 09:40:00,47.26,47.43,47.26,47.41,5200.0,44.8902,45.0517,44.8902,45.0327,5200.0
2020-04-08 09:45:00,47.41,47.52,47.22,47.24,17788.0,45.0327,45.1372,44.8522,44.8712,17788.0
2020-04-08 09:50:00,47.14,47.34,47.13,47.26,14000.0,44.7762,44.9662,44.7667,44.8902,14000.0
2020-04-08 09:55:00,47.24,47.29,47.01,47.01,27936.0,44.8712,44.9187,44.6527,44.6527,27936.0
2020-04-08 10:00:00,46.99,47.08,46.62,46.75,10000.0,44.6337,44.7192,44.2823,44.4058,10000.0
2020-04-08 10:05:00,46.62,46.67,46.38,46.49,21012.0,44.2823,44.3298,44.0543,44.1588,21012.0
2020-04-08 10:10:00,46.55,46.58,46.42,46.47,24800.0,44.2158,44.2443,44.0923,44.1398,24800.0
2020-04-08 10:15:00,46.51,46.85,46.49,46.63,8800.0,44.1778,44.5008,44.1588,44.2918,8800.0
2020-04-08 10:20:00,46.71,46.71,46.51,46.57,10880.0,44.3678,44.3678,44.1778,44.2348,10880.0
2020-04-08 10:25:00,46.56,46.71,46.44,46.71,13176.0,44.2253,44.3678,44.1113,44.3678,13176.0
2020-04-08 10:30:00,46.61,46.68,46.54,46.68,10040.0,44.2728,44.3393,44.2063,44.3393,10040.0
2020-04-08 10:35:00,46.68,46.81,46.68,46.75,17496.0,44.3393,44.4628,44.3393,44.4058,17496.0
2020-04-08 10:40:00,46.79,46.92,46.73,46.92,28008.0,44.4438,44.5672,44.3868,44.5672,28008.0
2020-04-08 10:45:00,46.99,47.23,46.99,47.23,9200.0,44.6337,44.8617,44.6337,44.8617,9200.0
2020-04-08 10:50:00,47.19,47.44,47.17,47.42,18000.0,44.8237,45.0612,44.8047,45.0422,18000.0
2020-04-08 10:55:00,47.41,47.61,47.3,47.49,44028.0,45.0327,45.2226,44.9282,45.1087,44028.0
2020-04-08 11:00:00,47.63,47.7,47.56,47.56,13620.0,45.2416,45.3081,45.1752,45.1752,13620.0
2020-04-08 11:05:00,47.59,47.71,47.58,47.7,8612.0,45.2037,45.3176,45.1942,45.3081,8612.0
2020-04-08 11:10:00,47.7,47.87,47.68,47.84,19052.0,45.3081,45.4696,45.2891,45.4411,19052.0
2020-04-08 11:15:00,47.82,47.92,47.8,47.82,18360.0,45.4221,45.5171,45.4031,45.4221,18360.0
2020-04-08 11:20:00,47.8,47.96,47.77,47.91,19460.0,45.4031,45.5551,45.3746,45.5076,19460.0
2020-04-08 11:25:00,47.88,48.05,47.87,48.03,13560.0,45.4791,45.6406,45.4696,45.6216,13560.0
2020-04-08 11:30:00,47.99,48.04,47.92,48.04,19008.0,45.5836,45.6311,45.5171,45.6311,19008.0
2020-04-08 11:35:00,48.01,48.33,48.01,48.33,18908.0,45.6026,45.9065,45.6026,45.9065,18908.0
2020-04-08 11:40:00,48.3,48.31,48.09,48.12,16440.0,45.8781,45.8875,45.6786,45.7071,16440.0
2020-04-08 11:45:00,48.11,48.31,48.11,48.29,9104.0,45.6976,45.8875,45.6976,45.8686,9104.0
2020-04-08 11:50:00,48.2,48.27,48.16,48.24,34048.0,45.7831,45.8496,45.7451,45.8211,34048.0
2020-04-08 11:55:00,48.24,48.27,48.09,48.16,40800.0,45.8211,45.8496,45.6786,45.7451,40800.0
2020-04-08 12:00:00,48.16,48.25,48.09,48.25,16800.0,45.7451,45.8306,45.6786,45.8306,16800.0
2020-04-08 12:05:00,48.24,48.24,47.98,47.98,19200.0,45.8211,45.8211,45.5741,45.5741,19200.0
2020-04-08 12:10:00,48.03,48.1,47.75,47.75,26044.0,45.6216,45.6881,45.3556,45.3556,26044.0
2020-04-08 12:15:00,47.76,47.8,47.54,47.54,69436.0,45.3651,45.4031,45.1562,45.1562,69436.0
2020-04-08 12:20:00,47.54,47.7,47.48,47.63,223156.0,45.1562,45.3081,45.0992,45.2416,223156.0
2020-04-08 12:25:00,47.69,47.69,47.36,47.46,11280.0,45.2986,45.2986,44.9852,45.0802,11280.0
2020-04-08 12:30:00,47.45,47.79,47.45,47.68,251408.0,45.0707,45.3936,45.0707,45.2891,251408.0
2020-04-08 12:35:00,47.69,48.06,47.69,48.06,25480.0,45.2986,45.6501,45.2986,45.6501,25480.0
2020-04-08 12:40:00,48.12,48.18,48.04,48.08,15404.0,45.7071,45.7641,45.6311,45.6691,15404.0
2020-04-08 12:45:00,48.06,48.06,48.04,48.04,5600.0,45.6501,45.6501,45.6311,45.6311,5600.0
2020-04-08 12:50:00,48.04,48.06,47.89,47.97,9224.0,45.6311,45.6501,45.4886,45.5646,9224.0
2020-04-08 12:55:00,47.96,47.96,47.89,47.89,2800.0,45.5551,45.5551,45.4886,45.4886,2800.0
2020-04-08 13:00:00,47.86,47.93,47.81,47.91,10424.0,45.4601,45.5266,45.4126,45.5076,10424.0
2020-04-08 13:05:00,47.9,47.93,47.86,47.88,4440.0,45.4981,45.5266,45.4601,45.4791,4440.0
2020-04-08 13:10:00,47.81,47.86,47.79,47.86,5200.0,45.4126,45.4601,45.3936,45.4601,5200.0
2020-04-08 13:15:00,47.96,48.08,47.95,48.05,24836.0,45.5551,45.6691,45.5456,45.6406,24836.0
2020-04-08 13:20:00,48.04,48.1,48.0,48.07,25540.0,45.6311,45.6881,45.5931,45.6596,25540.0
2020-04-08 13:25:00,48.1,48.21,48.06,48.08,17316.0,45.6881,45.7926,45.6501,45.6691,17316.0
2020-04-08 13:30:00,48.08,48.17,48.02,48.04,20532.0,45.6691,45.7546,45.6121,45.6311,20532.0
2020-04-08 13:35:00,47.91,47.91,47.74,47.74,5200.0,45.5076,45.5076,45.3461,45.3461,5200.0
2020-04-08 13:40:00,47.78,47.79,47.61,47.61,15376.0,45.3841,45.3936,45.2226,45.2226,15376.0
2020-04-08 13:45:00,47.63,47.71,47.57,47.58,10528.0,45.2416,45.3176,45.1847,45.1942,10528.0
2020-04-08 13:50:00,47.57,47.63,47.57,47.63,3600.0,45.1847,45.2416,45.1847,45.2416,3600.0
2020-04-08 13:55:00,47.6,47.6,47.35,47.39,22880.0,45.2132,45.2132,44.9757,45.0137,22880.0
2020-04-08 14:00:00,47.34,47.53,47.34,47.49,13800.0,44.9662,45.1467,44.9662,45.1087,13800.0
2020-04-08 14:05:00,47.49,47.65,47.49,47.65,2000.0,45.1087,45.2606,45.1087,45.2606,2000.0
2020-04-08 14:10:00,47.64,47.68,47.59,47.64,14380.0,45.2511,45.2891,45.2037,45.2511,14380.0
2020-04-08 14:15:00,47.69,47.85,47.69,47.69,10860.0,45.2986,45.4506,45.2986,45.2986,10860.0
2020-04-08 14:20:00,47.72,47.85,47.64,47.85,14488.0,45.3271,45.4506,45.2511,45.4506,14488.0
2020-04-08 14:25:00,47.94,47.94,47.82,47.9,7200.0,45.5361,45.5361,45.4221,45.4981,7200.0
2020-04-08 14:30:00,47.92,48.0,47.91,47.96,6000.0,45.5171,45.5931,45.5076,45.5551,6000.0
2020-04-08 14:35:00,47.93,47.98,47.85,47.97,13760.0,45.5266,45.5741,45.4506,45.5646,13760.0
2020-04-08 14:40:00,47.93,48.0,47.91,47.91,11300.0,45.5266,45.5931,45.5076,45.5076,11300.0
2020-04-08 14:45:00,47.83,47.91,47.78,47.79,21316.0,45.4316,45.5076,45.3841,45.3936,21316.0
2020-04-08 14:50:00,47.78,47.88,47.62,47.62,24040.0,45.3841,45.4791,45.2321,45.2321,24040.0
2020-04-08 14:55:00,47.65,47.66,47.53,47.55,24456.0,45.2606,45.2701,45.1467,45.1657,24456.0
2020-04-08 15:00:00,47.52,47.72,47.5,47.72,17500.0,45.1372,45.3271,45.1182,45.3271,17500.0
2020-04-08 15:05:00,47.82,47.94,47.69,47.88,38992.0,45.4221,45.5361,45.2986,45.4791,38992.0
2020-04-08 15:10:00,47.85,47.89,47.7,47.75,16848.0,45.4506,45.4886,45.3081,45.3556,16848.0
2020-04-08 15:15:00,47.75,47.84,47.74,47.83,24472.0,45.3556,45.4411,45.3461,45.4316,24472.0
2020-04-08 15:20:00,47.84,47.85,47.69,47.77,22696.0,45.4411,45.4506,45.2986,45.3746,22696.0
2020-04-08 15:25:00,47.79,47.84,47.72,47.73,35040.0,45.3936,45.4411,45.3271,45.3366,35040.0
2020-04-08 15:30:00,47.72,47.83,47.63,47.63,58340.0,45.3271,45.4316,45.2416,45.2416,58340.0
2020-04-08 15:35:00,47.61,47.63,47.54,47.63,19020.0,45.2226,45.2416,45.1562,45.2416,19020.0
2020-04-08 15:40:00,47.61,47.65,47.39,47.64,49412.0,45.2226,45.2606,45.0137,45.2511,49412.0
2020-04-08 15:45:00,47.59,47.82,47.57,47.82,53524.0,45.2037,45.4221,45.1847,45.4221,53524.0
2020-04-08 15:50:00,47.82,48.49,47.77,48.41,167956.0,45.4221,46.0585,45.3746,45.9825,167956.0
2020-04-08 15:55:00,48.39,48.44,48.05,48.1,204984.0,45.9635,46.011,45.6406,45.6881,204984.0
2020-04-09 09:30:00,49.56,50.0,49.45,49.95,66336.0,47.0749,47.4928,46.9704,47.4453,66336.0
2020-04-09 09:35:00,49.91,50.92,49.7,50.92,60708.0,47.4073,48.3667,47.2078,48.3667,60708.0
2020-04-09 09:40:00,50.77,51.32,50.43,50.43,30588.0,48.2242,48.7466,47.9012,47.9012,30588.0
2020-04-09 09:45:00,50.44,51.01,50.36,50.65,43268.0,47.9107,48.4522,47.8348,48.1102,43268.0
2020-04-09 09:50:00,50.66,51.11,50.66,51.1,39836.0,48.1197,48.5471,48.1197,48.5376,39836.0
2020-04-09 09:55:00,51.17,51.79,51.13,51.56,33520.0,48.6041,49.193,48.5661,48.9746,33520.0
2020-04-09 10:00:00,51.31,51.49,51.08,51.22,30608.0,48.7371,48.9081,48.5187,48.6516,30608.0
2020-04-09 10:05:00,51.06,51.1,50.62,50.74,34372.0,48.4997,48.5376,48.0817,48.1957,34372.0
2020-04-09 10:10:00,50.66,50.68,50.36,50.43,40908.0,48.1197,48.1387,47.8348,47.9012,40908.0
2020-04-09 10:15:00,50.49,50.52,50.24,50.24,22708.0,47.9582,47.9867,47.7208,47.7208,22708.0
2020-04-09 10:20:00,50.15,50.28,49.87,50.02,34176.0,47.6353,47.7588,47.3693,47.5118,34176.0
2020-04-09 10:25:00,50.14,50.49,50.14,50.27,21352.0,47.6258,47.9582,47.6258,47.7493,21352.0
2020-04-09 10:30:00,50.26,50.39,50.0,50.13,36460.0,47.7398,47.8632,47.4928,47.6163,36460.0
2020-04-09 10:35:00,50.19,50.37,50.06,50.25,21120.0,47.6733,47.8443,47.5498,47.7303,21120.0
2020-04-09 10:40:00,50.28,50.34,50.16,50.24,22176.0,47.7588,47.8158,47.6448,47.7208,22176.0
2020-04-09 10:45:00,50.36,50.46,50.22,50.36,29628.0,47.8348,47.9297,47.7018,47.8348,29628.0
2020-04-09 10:50:00,50.38,50.42,50.24,50.33,39208.0,47.8538,47.8917,47.7208,47.8063,39208.0
2020-04-09 10:55:00,50.34,50.58,50.34,50.43,23892.0,47.8158,48.0437,47.8158,47.9012,23892.0
2020-04-09 11:00:00,50.45,50.49,50.21,50.21,14108.0,47.9202,47.9582,47.6923,47.6923,14108.0
2020-04-09 11:05:00,50.2,50.21,49.97,50.14,13672.0,47.6828,47.6923,47.4643,47.6258,13672.0
2020-04-09 11:10:00,50.19,50.19,50.02,50.06,10400.0,47.6733,47.6733,47.5118,47.5498,10400.0
2020-04-09 11:15:00,49.94,49.94,49.83,49.86,9000.0,47.4358,47.4358,47.3313,47.3598,9000.0
2020-04-09 11:20:00,49.94,49.96,49.84,49.93,9200.0,47.4358,47.4548,47.3408,47.4263,9200.0
2020-04-09 11:25:00,49.92,50.11,49.88,50.03,7600.0,47.4168,47.5973,47.3788,47.5213,7600.0
2020-04-09 11:30:00,49.99,50.06,49.93,49.93,11720.0,47.4833,47.5498,47.4263,47.4263,11720.0
2020-04-09 11:35:00,49.9,50.16,49.88,50.09,28800.0,47.3978,47.6448,47.3788,47.5783,28800.0
2020-04-09 11:40:00,50.17,50.22,50.0,50.11,22000.0,47.6543,47.7018,47.4928,47.5973,22000.0
2020-04-09 11:45:00,50.19,50.29,50.14,50.25,3600.0,47.6733,47.7683,47.6258,47.7303,3600.0
2020-04-09 11:50:00,50.22,50.36,50.22,50.27,8800.0,47.7018,47.8348,47.7018,47.7493,8800.0
2020-04-09 11:55:00,50.27,50.51,50.21,50.51,16560.0,47.7493,47.9772,47.6923,47.9772,16560.0
2020-04-09 12:00:00,50.51,50.61,50.38,50.6,11796.0,47.9772,48.0722,47.8538,48.0627,11796.0
2020-04-09 12:05:00,50.63,50.69,50.45,50.63,38660.0,48.0912,48.1482,47.9202,48.0912,38660.0
2020-04-09 12:10:00,50.62,50.68,50.54,50.68,7720.0,48.0817,48.1387,48.0057,48.1387,7720.0
2020-04-09 12:15:00,50.69,50.7,50.55,50.67,8676.0,48.1482,48.1577,48.0152,48.1292,8676.0
2020-04-09 12:20:00,50.73,50.8,50.73,50.79,6400.0,48.1862,48.2527,48.1862,48.2432,6400.0
2020-04-09 12:25:00,50.76,50.76,50.63,50.7,6744.0,48.2147,48.2147,48.0912,48.1577,6744.0
2020-04-09 12:30:00,50.7,50.76,50.69,50.73,9836.0,48.1577,48.2147,48.1482,48.1862,9836.0
2020-04-09 12:35:00,50.66,50.97,50.63,50.95,18680.0,48.1197,48.4142,48.0912,48.3952,18680.0
2020-04-09 12:40:00,50.98,51.07,50.9,51.06,8800.0,48.4237,48.5092,48.3477,48.4997,8800.0
2020-04-09 12:45:00,50.99,51.1,50.99,51.07,16176.0,48.4332,48.5376,48.4332,48.5092,16176.0
2020-04-09 12:50:00,51.04,51.19,51.04,51.18,13800.0,48.4807,48.6231,48.4807,48.6136,13800.0
2020-04-09 12:55:00,51.17,51.4,51.13,51.33,16340.0,48.6041,48.8226,48.5661,48.7561,16340.0
2020-04-09 13:00:00,51.34,51.39,51.27,51.31,7240.0,48.7656,48.8131,48.6991,48.7371,7240.0
2020-04-09 13:05:00,51.34,51.34,51.1,51.23,22576.0,48.7656,48.7656,48.5376,48.6611,22576.0
2020-04-09 13:10:00,51.2,51.21,51.08,51.14,15384.0,48.6326,48.6421,48.5187,48.5756,15384.0
2020-04-09 13:15:00,51.16,51.19,51.08,51.19,10000.0,48.5946,48.6231,48.5187,48.6231,10000.0
2020-04-09 13:20:00,51.12,51.25,51.11,51.25,8800.0,48.5566,48.6801,48.5471,48.6801,8800.0
2020-04-09 13:25:00,51.14,51.22,51.04,51.07,10980.0,48.5756,48.6516,48.4807,48.5092,10980.0
2020-04-09 13:30:00,51.04,51.1,50.8,50.99,30768.0,48.4807,48.5376,48.2527,48.4332,30768.0
2020-04-09 13:35:00,50.94,51.02,50.74,50.74,33528.0,48.3857,48.4617,48.1957,48.1957,33528.0
2020-04-09 13:40:00,50.72,50.89,50.65,50.8,18000.0,48.1767,48.3382,48.1102,48.2527,18000.0
2020-04-09 13:45:00,50.77,50.88,50.48,50.48,26284.0,48.2242,48.3287,47.9487,47.9487,26284.0
2020-04-09 13:50:00,50.49,50.49,50.38,50.38,16644.0,47.9582,47.9582,47.8538,47.8538,16644.0
2020-04-09 13:55:00,50.41,50.52,50.38,50.52,20572.0,47.8822,47.9867,47.8538,47.9867,20572.0
2020-04-09 14:00:00,50.47,50.5,50.19,50.24,30840.0,47.9392,47.9677,47.6733,47.7208,30840.0
2020-04-09 14:05:00,50.19,50.25,50.01,50.09,32800.0,47.6733,47.7303,47.5023,47.5783,32800.0
2020-04-09 14:10:00,50.08,50.18,50.06,50.12,30368.0,47.5688,47.6638,47.5498,47.6068,30368.0
2020-04-09 14:15:00,50.02,50.02,49.81,49.89,26820.0,47.5118,47.5118,47.3123,47.3883,26820.0
2020-04-09 14:20:00,49.85,50.04,49.85,50.04,10632.0,47.3503,47.5308,47.3503,47.5308,10632.0
2020-04-09 14:25:00,50.04,50.13,49.85,49.85,25600.0,47.5308,47.6163,47.3503,47.3503,25600.0
2020-04-09 14:30:00,49.87,50.03,49.85,49.85,26832.0,47.3693,47.5213,47.3503,47.3503,26832.0
2020-04-09 14:35:00,49.87,49.97,49.83,49.93,18804.0,47.3693,47.4643,47.3313,47.4263,18804.0
2020-04-09 14:40:00,49.96,49.97,49.75,49.82,51280.0,47.4548,47.4643,47.2553,47.3218,51280.0
2020-04-09 14:45:00,49.83,49.85,49.63,49.68,20348.0,47.3313,47.3503,47.1414,47.1889,20348.0
2020-04-09 14:50:00,49.68,49.72,49.49,49.5,41928.0,47.1889,47.2268,47.0084,47.0179,41928.0
2020-04-09 14:55:00,49.53,49.56,49.38,49.56,33096.0,47.0464,47.0749,46.9039,47.0749,33096.0
2020-04-09 15:00:00,49.5,49.56,49.41,49.47,38736.0,47.0179,47.0749,46.9324,46.9894,38736.0
2020-04-09 15:05:00,49.46,49.72,49.41,49.72,28448.0,46.9799,47.2268,46.9324,47.2268,28448.0
2020-04-09 15:10:00,49.72,49.82,49.61,49.71,19112.0,47.2268,47.3218,47.1224,47.2173,19112.0
2020-04-09 15:15:00,49.72,49.76,49.5,49.61,32096.0,47.2268,47.2648,47.0179,47.1224,32096.0
2020-04-09 15:20:00,49.64,49.72,49.47,49.51,20416.0,47.1509,47.2268,46.9894,47.0274,20416.0
2020-04-09 15:25:00,49.51,49.6,49.44,49.6,34888.0,47.0274,47.1129,46.9609,47.1129,34888.0
2020-04-09 15:30:00,49.6,49.88,49.6,49.73,26340.0,47.1129,47.3788,47.1129,47.2363,26340.0
2020-04-09 15:35:00,49.7,49.75,49.52,49.69,41504.0,47.2078,47.2553,47.0369,47.1984,41504.0
2020-04-09 15:40:00,49.65,49.79,49.65,49.71,37648.0,47.1604,47.2933,47.1604,47.2173,37648.0
2020-04-09 15:45:00,49.8,49.8,49.47,49.49,41744.0,47.3028,47.3028,46.9894,47.0084,41744.0
2020-04-09 15:50:00,49.51,49.72,49.4,49.7,107700.0,47.0274,47.2268,46.9229,47.2078,107700.0
2020-04-09 15:55:00,49.72,49.77,49.52,49.72,108048.0,47.2268,47.2743,47.0369,47.2268,108048.0
2020-04-13 09:30:00,49.69,49.71,49.0,49.0,36716.0,47.1984,47.2173,46.5429,46.5429,36716.0
2020-04-13 09:35:00,49.01,49.12,48.67,49.12,17040.0,46.5524,46.6569,46.2295,46.6569,17040.0
2020-04-13 09:40:00,49.26,49.26,48.76,48.79,13596.0,46.7899,46.7899,46.315,46.3435,13596.0
2020-04-13 09:45:00,48.76,48.79,48.45,48.7,11600.0,46.315,46.3435,46.0205,46.258,11600.0
2020-04-13 09:50:00,48.77,48.81,48.5,48.68,13600.0,46.3245,46.3625,46.068,46.239,13600.0
2020-04-13 09:55:00,48.6,48.65,48.38,48.4,42000.0,46.163,46.2105,45.954,45.973,42000.0
2020-04-13 10:00:00,48.4,48.85,48.27,48.85,14668.0,45.973,46.4005,45.8496,46.4005,14668.0
2020-04-13 10:05:00,49.05,49.05,48.62,48.62,6800.0,46.5904,46.5904,46.182,46.182,6800.0
2020-04-13 10:10:00,48.77,48.92,48.63,48.7,9600.0,46.3245,46.467,46.1915,46.258,9600.0
2020-04-13 10:15:00,48.65,48.65,48.29,48.46,10960.0,46.2105,46.2105,45.8686,46.03,10960.0
2020-04-13 10:20:00,48.46,48.57,48.19,48.19,22004.0,46.03,46.1345,45.7736,45.7736,22004.0
2020-04-13 10:25:00,48.14,48.48,48.1,48.48,5600.0,45.7261,46.049,45.6881,46.049,5600.0
2020-04-13 10:30:00,48.4,48.5,48.24,48.35,14004.0,45.973,46.068,45.8211,45.9255,14004.0
2020-04-13 10:35:00,48.3,48.33,48.14,48.32,12184.0,45.8781,45.9065,45.7261,45.897,12184.0
2020-04-13 10:40:00,48.24,48.41,48.11,48.11,13480.0,45.8211,45.9825,45.6976,45.6976,13480.0
2020-04-13 10:45:00,48.19,48.45,48.19,48.42,13668.0,45.7736,46.0205,45.7736,45.992,13668.0
2020-04-13 10:50:00,48.39,48.41,48.27,48.38,16596.0,45.9635,45.9825,45.8496,45.954,16596.0
2020-04-13 10:55:00,48.3,48.31,48.2,48.3,10400.0,45.8781,45.8875,45.7831,45.8781,10400.0
2020-04-13 11:00:00,48.23,48.23,48.07,48.13,17452.0,45.8116,45.8116,45.6596,45.7166,17452.0
2020-04-13 11:05:00,48.12,48.23,47.87,47.87,11624.0,45.7071,45.8116,45.4696,45.4696,11624.0
2020-04-13 11:10:00,47.94,48.11,47.94,48.05,7600.0,45.5361,45.6976,45.5361,45.6406,7600.0
2020-04-13 11:15:00,48.07,48.12,47.98,48.05,5432.0,45.6596,45.7071,45.5741,45.6406,5432.0
2020-04-13 11:20:00,47.98,48.12,47.92,48.04,11264.0,45.5741,45.7071,45.5171,45.6311,11264.0
2020-04-13 11:25:00,48.08,48.25,48.07,48.25,8800.0,45.6691,45.8306,45.6596,45.8306,8800.0
2020-04-13 11:30:00,48.24,48.24,47.94,48.05,14868.0,45.8211,45.8211,45.5361,45.6406,14868.0
2020-04-13 11:35:00,48.11,48.11,47.98,48.02,11200.0,45.6976,45.6976,45.5741,45.6121,11200.0
2020-04-13 11:40:00,47.95,48.0,47.91,48.0,4800.0,45.5456,45.5931,45.5076,45.5931,4800.0
2020-04-13 11:45:00,48.02,48.1,48.02,48.07,6800.0,45.6121,45.6881,45.6121,45.6596,6800.0
2020-04-13 11:50:00,48.1,48.18,48.03,48.17,10000.0,45.6881,45.7641,45.6216,45.7546,10000.0
2020-04-13 11:55:00,48.09,48.18,48.04,48.04,11412.0,45.6786,45.7641,45.6311,45.6311,11412.0
2020-04-13 12:00:00,48.05,48.27,48.02,48.27,9200.0,45.6406,45.8496,45.6121,45.8496,9200.0
2020-04-13 12:05:00,48.24,48.42,48.24,48.42,7916.0,45.8211,45.992,45.8211,45.992,7916.0
2020-04-13 12:10:00,48.45,48.59,48.39,48.59,10304.0,46.0205,46.1535,45.9635,46.1535,10304.0
2020-04-13 12:15:00,48.59,48.69,48.55,48.69,12304.0,46.1535,46.2485,46.1155,46.2485,12304.0
2020-04-13 12:20:00,48.63,48.64,48.5,48.5,7528.0,46.1915,46.201,46.068,46.068,7528.0
2020-04-13 12:25:00,48.47,48.54,48.38,48.45,12540.0,46.0395,46.106,45.954,46.0205,12540.0
2020-04-13 12:30:00,48.47,48.6,48.42,48.58,18012.0,46.0395,46.163,45.992,46.144,18012.0
2020-04-13 12:35:00,48.6,48.64,48.43,48.49,26240.0,46.163,46.201,46.0015,46.0585,26240.0
2020-04-13 12:40:00,48.55,48.65,48.48,48.62,16884.0,46.1155,46.2105,46.049,46.182,16884.0
2020-04-13 12:45:00,48.65,48.75,48.62,48.72,20472.0,46.2105,46.3055,46.182,46.277,20472.0
2020-04-13 12:50:00,48.72,48.76,48.51,48.51,30020.0,46.277,46.315,46.0775,46.0775,30020.0
2020-04-13 12:55:00,48.6,48.63,48.58,48.59,6400.0,46.163,46.1915,46.144,46.1535,6400.0
2020-04-13 13:00:00,48.57,48.59,48.47,48.49,29364.0,46.1345,46.1535,46.0395,46.0585,29364.0
2020-04-13 13:05:00,48.5,48.52,48.48,48.49,8136.0,46.068,46.087,46.049,46.0585,8136.0
2020-04-13 13:10:00,48.58,48.58,48.29,48.38,19560.0,46.144,46.144,45.8686,45.954,19560.0
2020-04-13 13:15:00,48.32,48.38,48.28,48.34,5600.0,45.897,45.954,45.8591,45.916,5600.0
2020-04-13 13:20:00,48.28,48.33,48.2,48.28,4080.0,45.8591,45.9065,45.7831,45.8591,4080.0
2020-04-13 13:25:00,48.24,48.3,48.24,48.27,15456.0,45.8211,45.8781,45.8211,45.8496,15456.0
2020-04-13 13:30:00,48.22,48.42,48.22,48.36,12664.0,45.8021,45.992,45.8021,45.935,12664.0
2020-04-13 13:35:00,48.35,48.55,48.31,48.55,14232.0,45.9255,46.1155,45.8875,46.1155,14232.0
2020-04-13 13:40:00,48.5,48.57,48.45,48.45,11364.0,46.068,46.1345,46.0205,46.0205,11364.0
2020-04-13 13:45:00,48.45,48.49,48.37,48.39,7600.0,46.0205,46.0585,45.9445,45.9635,7600.0
2020-04-13 13:50:00,48.41,48.55,48.39,48.55,12732.0,45.9825,46.1155,45.9635,46.1155,12732.0
2020-04-13 13:55:00,48.47,48.58,48.47,48.52,16264.0,46.0395,46.144,46.0395,46.087,16264.0
2020-04-13 14:00:00,48.57,48.6,48.5,48.53,39996.0,46.1345,46.163,46.068,46.0965,39996.0
2020-04-13 14:05:00,48.52,48.55,48.42,48.47,29596.0,46.087,46.1155,45.992,46.0395,29596.0
2020-04-13 14:10:00,48.45,48.47,48.33,48.33,9600.0,46.0205,46.0395,45.9065,45.9065,9600.0
2020-04-13 14:15:00,48.33,48.59,48.33,48.59,16468.0,45.9065,46.1535,45.9065,46.1535,16468.0
2020-04-13 14:20:00,48.59,48.59,48.48,48.58,22836.0,46.1535,46.1535,46.049,46.144,22836.0
2020-04-13 14:25:00,48.59,48.8,48.54,48.8,34768.0,46.1535,46.353,46.106,46.353,34768.0
2020-04-13 14:30:00,48.79,48.83,48.68,48.7,28084.0,46.3435,46.3815,46.239,46.258,28084.0
2020-04-13 14:35:00,48.71,48.71,48.61,48.69,40720.0,46.2675,46.2675,46.1725,46.2485,40720.0
2020-04-13 14:40:00,48.66,48.73,48.55,48.59,47608.0,46.22,46.2865,46.1155,46.1535,47608.0
2020-04-13 14:45:00,48.59,49.02,48.59,48.88,55796.0,46.1535,46.5619,46.1535,46.429,55796.0
2020-04-13 14:50:00,48.88,48.9,48.69,48.71,15940.0,46.429,46.448,46.2485,46.2675,15940.0
2020-04-13 14:55:00,48.71,48.87,48.69,48.79,12632.0,46.2675,46.4195,46.2485,46.3435,12632.0
2020-04-13 15:00:00,48.75,48.86,48.68,48.69,46188.0,46.3055,46.41,46.239,46.2485,46188.0
2020-04-13 15:05:00,48.73,48.78,48.6,48.63,11544.0,46.2865,46.334,46.163,46.1915,11544.0
2020-04-13 15:10:00,48.63,48.72,48.62,48.68,19448.0,46.1915,46.277,46.182,46.239,19448.0
2020-04-13 15:15:00,48.64,48.84,48.6,48.84,18380.0,46.201,46.391,46.163,46.391,18380.0
2020-04-13 15:20:00,48.84,48.84,48.74,48.8,21700.0,46.391,46.391,46.296,46.353,21700.0
2020-04-13 15:25:00,48.77,48.92,48.73,48.92,49700.0,46.3245,46.467,46.2865,46.467,49700.0
2020-04-13 15:30:00,48.95,49.12,48.85,49.04,29808.0,46.4955,46.6569,46.4005,46.5809,29808.0
2020-04-13 15:35:00,49.04,49.11,48.94,48.97,33244.0,46.5809,46.6474,46.486,46.5145,33244.0
2020-04-13 15:40:00,49.01,49.01,48.73,48.74,53900.0,46.5524,46.5524,46.2865,46.296,53900.0
2020-04-13 15:45:00,48.73,49.02,48.69,48.97,76404.0,46.2865,46.5619,46.2485,46.5145,76404.0
2020-04-13 15:50:00,49.0,49.01,48.6,48.72,108188.0,46.5429,46.5524,46.163,46.277,108188.0
2020-04-13 15:55:00,48.73,48.89,48.66,48.77,127972.0,46.2865,46.4385,46.22,46.3245,127972.0
2020-04-14 09:30:00,50.17,50.26,49.85,49.96,67368.0,47.6543,47.7398,47.3503,47.4548,67368.0
2020-04-14 09:35:00,50.1,50.26,50.1,50.12,66544.0,47.5878,47.7398,47.5878,47.6068,66544.0
2020-04-14 09:40:00,50.14,50.4,50.02,50.4,21488.0,47.6258,47.8727,47.5118,47.8727,21488.0
2020-04-14 09:45:00,50.33,50.6,50.33,50.49,26364.0,47.8063,48.0627,47.8063,47.9582,26364.0
2020-04-14 09:50:00,50.59,50.85,50.58,50.74,19600.0,48.0532,48.3002,48.0437,48.1957,19600.0
2020-04-14 09:55:00,50.68,50.77,50.55,50.67,36252.0,48.1387,48.2242,48.0152,48.1292,36252.0
2020-04-14 10:00:00,50.72,50.74,50.44,50.45,15308.0,48.1767,48.1957,47.9107,47.9202,15308.0
2020-04-14 10:05:00,50.45,50.57,50.1,50.45,14800.0,47.9202,48.0342,47.5878,47.9202,14800.0
2020-04-14 10:10:00,50.49,50.68,50.49,50.68,73036.0,47.9582,48.1387,47.9582,48.1387,73036.0
2020-04-14 10:15:00,50.73,50.99,50.73,50.92,13000.0,48.1862,48.4332,48.1862,48.3667,13000.0
2020-04-14 10:20:00,50.92,50.92,50.77,50.82,11428.0,48.3667,48.3667,48.2242,48.2717,11428.0
2020-04-14 10:25:00,50.82,50.82,50.45,50.57,18800.0,48.2717,48.2717,47.9202,48.0342,18800.0
2020-04-14 10:30:00,50.59,50.59,50.16,50.23,22796.0,48.0532,48.0532,47.6448,47.7113,22796.0
2020-04-14 10:35:00,50.2,50.24,50.03,50.05,20096.0,47.6828,47.7208,47.5213,47.5403,20096.0
2020-04-14 10:40:00,50.09,50.15,49.86,50.15,15792.0,47.5783,47.6353,47.3598,47.6353,15792.0
2020-04-14 10:45:00,50.15,50.17,49.93,50.08,28340.0,47.6353,47.6543,47.4263,47.5688,28340.0
2020-04-14 10:50:00,50.07,50.08,49.98,50.0,2840.0,47.5593,47.5688,47.4738,47.4928,2840.0
2020-04-14 10:55:00,49.94,50.03,49.94,49.99,20020.0,47.4358,47.5213,47.4358,47.4833,20020.0
2020-04-14 11:00:00,50.02,50.18,49.94,49.98,15900.0,47.5118,47.6638,47.4358,47.4738,15900.0
2020-04-14 11:05:00,50.0,50.0,49.77,49.79,23164.0,47.4928,47.4928,47.2743,47.2933,23164.0
2020-04-14 11:10:00,49.76,49.9,49.66,49.75,13404.0,47.2648,47.3978,47.1699,47.2553,13404.0
2020-04-14 11:15:00,49.83,49.9,49.78,49.78,10148.0,47.3313,47.3978,47.2838,47.2838,10148.0
2020-04-14 11:20:00,49.77,50.16,49.77,50.04,12668.0,47.2743,47.6448,47.2743,47.5308,12668.0
2020-04-14 11:25:00,50.1,50.12,49.94,50.04,17732.0,47.5878,47.6068,47.4358,47.5308,17732.0
2020-04-14 11:30:00,50.0,50.15,49.98,50.02,11084.0,47.4928,47.6353,47.4738,47.5118,11084.0
2020-04-14 11:35:00,50.01,50.06,49.99,50.0,10800.0,47.5023,47.5498,47.4833,47.4928,10800.0
2020-04-14 11:40:00,50.02,50.08,50.01,50.06,11800.0,47.5118,47.5688,47.5023,47.5498,11800.0
2020-04-14 11:45:00,50.01,50.1,49.88,50.06,14344.0,47.5023,47.5878,47.3788,47.5498,14344.0
2020-04-14 11:50:00,50.08,50.19,50.05,50.15,52544.0,47.5688,47.6733,47.5403,47.6353,52544.0
2020-04-14 11:55:00,50.17,50.17,50.01,50.07,28236.0,47.6543,47.6543,47.5023,47.5593,28236.0
2020-04-14 12:00:00,50.12,50.27,50.06,50.24,32888.0,47.6068,47.7493,47.5498,47.7208,32888.0
2020-04-14 12:05:00,50.24,50.43,50.24,50.4,32836.0,47.7208,47.9012,47.7208,47.8727,32836.0
2020-04-14 12:10:00,50.4,50.5,50.39,50.45,40848.0,47.8727,47.9677,47.8632,47.9202,40848.0
2020-04-14 12:15:00,50.49,50.74,50.49,50.63,33000.0,47.9582,48.1957,47.9582,48.0912,33000.0
2020-04-14 12:20:00,50.65,50.75,50.63,50.63,24236.0,48.1102,48.2052,48.0912,48.0912,24236.0
2020-04-14 12:25:00,50.62,50.62,50.44,50.45,26064.0,48.0817,48.0817,47.9107,47.9202,26064.0
2020-04-14 12:30:00,50.51,50.59,50.49,50.54,24876.0,47.9772,48.0532,47.9582,48.0057,24876.0
2020-04-14 12:35:00,50.5,50.58,50.49,50.56,11200.0,47.9677,48.0437,47.9582,48.0247,11200.0
2020-04-14 12:40:00,50.5,50.59,50.45,50.49,13976.0,47.9677,48.0532,47.9202,47.9582,13976.0
2020-04-14 12:45:00,50.52,50.57,50.44,50.52,22000.0,47.9867,48.0342,47.9107,47.9867,22000.0
2020-04-14 12:50:00,50.52,50.62,50.49,50.51,31452.0,47.9867,48.0817,47.9582,47.9772,31452.0
2020-04-14 12:55:00,50.5,50.55,50.4,50.47,20316.0,47.9677,48.0152,47.8727,47.9392,20316.0
2020-04-14 13:00:00,50.46,50.57,50.44,50.54,14000.0,47.9297,48.0342,47.9107,48.0057,14000.0
2020-04-14 13:05:00,50.54,50.63,50.49,50.56,59904.0,48.0057,48.0912,47.9582,48.0247,59904.0
2020-04-14 13:10:00,50.56,50.65,50.51,50.52,19852.0,48.0247,48.1102,47.9772,47.9867,19852.0
2020-04-14 13:15:00,50.5,50.55,50.44,50.44,13952.0,47.9677,48.0152,47.9107,47.9107,13952.0
2020-04-14 13:20:00,50.45,50.48,50.45,50.48,8400.0,47.9202,47.9487,47.9202,47.9487,8400.0
2020-04-14 13:25:00,50.46,50.46,50.34,50.38,6800.0,47.9297,47.9297,47.8158,47.8538,6800.0
2020-04-14 13:30:00,50.4,50.49,50.38,50.49,16680.0,47.8727,47.9582,47.8538,47.9582,16680.0
2020-04-14 13:35:00,50.44,50.49,50.39,50.48,12248.0,47.9107,47.9582,47.8632,47.9487,12248.0
2020-04-14 13:40:00,50.5,50.54,50.43,50.48,21600.0,47.9677,48.0057,47.9012,47.9487,21600.0
2020-04-14 13:45:00,50.58,50.7,50.58,50.6,13104.0,48.0437,48.1577,48.0437,48.0627,13104.0
2020-04-14 13:50:00,50.62,50.62,50.53,50.56,15600.0,48.0817,48.0817,47.9962,48.0247,15600.0
2020-04-14 13:55:00,50.55,50.59,50.51,50.54,12000.0,48.0152,48.0532,47.9772,48.0057,12000.0
2020-04-14 14:00:00,50.55,50.55,50.43,50.43,8808.0,48.0152,48.0152,47.9012,47.9012,8808.0
2020-04-14 14:05:00,50.46,50.47,50.38,50.41,9672.0,47.9297,47.9392,47.8538,47.8822,9672.0
2020-04-14 14:10:00,50.41,50.49,50.38,50.49,20684.0,47.8822,47.9582,47.8538,47.9582,20684.0
2020-04-14 14:15:00,50.44,50.54,50.37,50.54,12820.0,47.9107,48.0057,47.8443,48.0057,12820.0
2020-04-14 14:20:00,50.55,50.58,50.45,50.46,10364.0,48.0152,48.0437,47.9202,47.9297,10364.0
2020-04-14 14:25:00,50.45,50.48,50.41,50.44,8556.0,47.9202,47.9487,47.8822,47.9107,8556.0
2020-04-14 14:30:00,50.44,50.51,50.37,50.51,15044.0,47.9107,47.9772,47.8443,47.9772,15044.0
2020-04-14 14:35:00,50.51,50.57,50.4,50.4,12384.0,47.9772,48.0342,47.8727,47.8727,12384.0
2020-04-14 14:40:00,50.45,50.52,50.41,50.44,14532.0,47.9202,47.9867,47.8822,47.9107,14532.0
2020-04-14 14:45:00,50.44,50.49,50.42,50.47,11268.0,47.9107,47.9582,47.8917,47.9392,11268.0
2020-04-14 14:50:00,50.49,50.55,50.44,50.45,16680.0,47.9582,48.0152,47.9107,47.9202,16680.0
2020-04-14 14:55:00,50.49,50.55,50.45,50.55,13244.0,47.9582,48.0152,47.9202,48.0152,13244.0
2020-04-14 15:00:00,50.52,50.53,50.38,50.44,16640.0,47.9867,47.9962,47.8538,47.9107,16640.0
2020-04-14 15:05:00,50.43,50.49,50.36,50.36,18216.0,47.9012,47.9582,47.8348,47.8348,18216.0
2020-04-14 15:10:00,50.37,50.38,50.27,50.38,15476.0,47.8443,47.8538,47.7493,47.8538,15476.0
2020-04-14 15:15:00,50.38,50.41,50.3,50.4,24096.0,47.8538,47.8822,47.7778,47.8727,24096.0
2020-04-14 15:20:00,50.36,50.47,50.3,50.4,22256.0,47.8348,47.9392,47.7778,47.8727,22256.0
2020-04-14 15:25:00,50.43,50.56,50.4,50.4,17844.0,47.9012,48.0247,47.8727,47.8727,17844.0
2020-04-14 15:30:00,50.49,50.6,50.43,50.57,32596.0,47.9582,48.0627,47.9012,48.0342,32596.0
2020-04-14 15:35:00,50.6,50.6,50.42,50.48,29692.0,48.0627,48.0627,47.8917,47.9487,29692.0
2020-04-14 15:40:00,50.51,50.52,50.46,50.46,32536.0,47.9772,47.9867,47.9297,47.9297,32536.0
2020-04-14 15:45:00,50.44,50.63,50.44,50.54,41944.0,47.9107,48.0912,47.9107,48.0057,41944.0
2020-04-14 15:50:00,50.54,50.74,50.51,50.55,92668.0,48.0057,48.1957,47.9772,48.0152,92668.0
2020-04-14 15:55:00,50.55,50.55,50.4,50.43,123496.0,48.0152,48.0152,47.8727,47.9012,123496.0
2020-04-15 09:30:00,49.19,49.25,48.58,48.59,81812.0,46.7234,46.7804,46.144,46.1535,81812.0
2020-04-15 09:35:00,48.58,48.72,48.41,48.72,6400.0,46.144,46.277,45.9825,46.277,6400.0
2020-04-15 09:40:00,48.69,48.84,48.58,48.67,8616.0,46.2485,46.391,46.144,46.2295,8616.0
2020-04-15 09:45:00,48.56,48.73,48.56,48.68,6932.0,46.125,46.2865,46.125,46.239,6932.0
2020-04-15 09:50:00,48.68,48.68,48.43,48.43,3372.0,46.239,46.239,46.0015,46.0015,3372.0
2020-04-15 09:55:00,48.38,48.93,48.38,48.62,18164.0,45.954,46.4765,45.954,46.182,18164.0
2020-04-15 10:00:00,48.56,48.56,48.3,48.32,16636.0,46.125,46.125,45.8781,45.897,16636.0
2020-04-15 10:05:00,48.31,48.36,48.24,48.3,7928.0,45.8875,45.935,45.8211,45.8781,7928.0
2020-04-15 10:10:00,48.22,48.33,48.16,48.16,6140.0,45.8021,45.9065,45.7451,45.7451,6140.0
2020-04-15 10:15:00,48.19,48.19,47.88,47.89,16696.0,45.7736,45.7736,45.4791,45.4886,16696.0
2020-04-15 10:20:00,47.93,47.97,47.81,47.81,2400.0,45.5266,45.5646,45.4126,45.4126,2400.0
2020-04-15 10:25:00,47.79,47.87,47.72,47.87,17768.0,45.3936,45.4696,45.3271,45.4696,17768.0
2020-04-15 10:30:00,47.88,48.13,47.88,47.94,9748.0,45.4791,45.7166,45.4791,45.5361,9748.0
2020-04-15 10:35:00,47.94,48.07,47.73,47.74,34636.0,45.5361,45.6596,45.3366,45.3461,34636.0
2020-04-15 10:40:00,47.87,47.98,47.74,47.92,21076.0,45.4696,45.5741,45.3461,45.5171,21076.0
2020-04-15 10:45:00,47.95,48.04,47.76,48.04,10400.0,45.5456,45.6311,45.3651,45.6311,10400.0
2020-04-15 10:50:00,47.9,47.94,47.78,47.85,6960.0,45.4981,45.5361,45.3841,45.4506,6960.0
2020-04-15 10:55:00,47.92,48.05,47.92,47.95,5640.0,45.5171,45.6406,45.5171,45.5456,5640.0
2020-04-15 11:00:00,47.96,47.96,47.67,47.84,12772.0,45.5551,45.5551,45.2796,45.4411,12772.0
2020-04-15 11:05:00,47.83,47.85,47.58,47.59,19200.0,45.4316,45.4506,45.1942,45.2037,19200.0
2020-04-15 11:10:00,47.63,47.66,47.56,47.63,8800.0,45.2416,45.2701,45.1752,45.2416,8800.0
2020-04-15 11:15:00,47.6,47.62,47.44,47.5,12952.0,45.2132,45.2321,45.0612,45.1182,12952.0
2020-04-15 11:20:00,47.56,47.58,47.43,47.44,5856.0,45.1752,45.1942,45.0517,45.0612,5856.0
2020-04-15 11:25:00,47.47,47.55,47.34,47.44,15204.0,45.0897,45.1657,44.9662,45.0612,15204.0
2020-04-15 11:30:00,47.45,47.59,47.45,47.56,10528.0,45.0707,45.2037,45.0707,45.1752,10528.0
2020-04-15 11:35:00,47.56,47.58,47.4,47.41,6556.0,45.1752,45.1942,45.0232,45.0327,6556.0
2020-04-15 11:40:00,47.41,47.48,47.3,47.3,11228.0,45.0327,45.0992,44.9282,44.9282,11228.0
2020-04-15 11:45:00,47.25,47.3,47.12,47.13,9440.0,44.8807,44.9282,44.7572,44.7667,9440.0
2020-04-15 11:50:00,47.17,47.26,47.09,47.1,11200.0,44.8047,44.8902,44.7287,44.7382,11200.0
2020-04-15 11:55:00,47.18,47.23,47.01,47.01,15972.0,44.8142,44.8617,44.6527,44.6527,15972.0
2020-04-15 12:00:00,47.04,47.25,47.04,47.24,17732.0,44.6812,44.8807,44.6812,44.8712,17732.0
2020-04-15 12:05:00,47.21,47.25,46.94,46.98,28800.0,44.8427,44.8807,44.5862,44.6242,28800.0
2020-04-15 12:10:00,46.96,46.98,46.81,46.97,15912.0,44.6052,44.6242,44.4628,44.6147,15912.0
2020-04-15 12:15:00,46.98,47.1,46.94,47.05,33752.0,44.6242,44.7382,44.5862,44.6907,33752.0
2020-04-15 12:20:00,47.08,47.27,47.08,47.18,56520.0,44.7192,44.8997,44.7192,44.8142,56520.0
2020-04-15 12:25:00,47.22,47.24,47.07,47.24,8316.0,44.8522,44.8712,44.7097,44.8712,8316.0
2020-04-15 12:30:00,47.22,47.25,47.08,47.18,18064.0,44.8522,44.8807,44.7192,44.8142,18064.0
2020-04-15 12:35:00,47.14,47.23,47.07,47.23,13200.0,44.7762,44.8617,44.7097,44.8617,13200.0
2020-04-15 12:40:00,47.23,47.36,47.16,47.36,26832.0,44.8617,44.9852,44.7952,44.9852,26832.0
2020-04-15 12:45:00,47.38,47.4,47.29,47.29,24016.0,45.0042,45.0232,44.9187,44.9187,24016.0
2020-04-15 12:50:00,47.29,47.33,47.26,47.33,36200.0,44.9187,44.9567,44.8902,44.9567,36200.0
2020-04-15 12:55:00,47.33,47.33,47.26,47.28,33776.0,44.9567,44.9567,44.8902,44.9092,33776.0
2020-04-15 13:00:00,47.28,47.37,47.18,47.35,30968.0,44.9092,44.9947,44.8142,44.9757,30968.0
2020-04-15 13:05:00,47.35,47.44,47.29,47.43,18104.0,44.9757,45.0612,44.9187,45.0517,18104.0
2020-04-15 13:10:00,47.44,47.57,47.42,47.57,10084.0,45.0612,45.1847,45.0422,45.1847,10084.0
2020-04-15 13:15:00,47.53,47.68,47.52,47.68,8800.0,45.1467,45.2891,45.1372,45.2891,8800.0
2020-04-15 13:20:00,47.58,47.63,47.49,47.52,12204.0,45.1942,45.2416,45.1087,45.1372,12204.0
2020-04-15 13:25:00,47.56,47.57,47.49,47.56,49436.0,45.1752,45.1847,45.1087,45.1752,49436.0
2020-04-15 13:30:00,47.57,47.6,47.55,47.57,9368.0,45.1847,45.2132,45.1657,45.1847,9368.0
2020-04-15 13:35:00,47.59,47.6,47.49,47.49,10000.0,45.2037,45.2132,45.1087,45.1087,10000.0
2020-04-15 13:40:00,47.45,47.49,47.24,47.25,17396.0,45.0707,45.1087,44.8712,44.8807,17396.0
2020-04-15 13:45:00,47.25,47.27,47.16,47.16,25676.0,44.8807,44.8997,44.7952,44.7952,25676.0
2020-04-15 13:50:00,47.15,47.18,47.05,47.08,14004.0,44.7857,44.8142,44.6907,44.7192,14004.0
2020-04-15 13:55:00,47.08,47.15,47.02,47.09,10400.0,44.7192,44.7857,44.6622,44.7287,10400.0
2020-04-15 14:00:00,47.09,47.29,47.09,47.26,18904.0,44.7287,44.9187,44.7287,44.8902,18904.0
2020-04-15 14:05:00,47.23,47.25,47.14,47.14,24344.0,44.8617,44.8807,44.7762,44.7762,24344.0
2020-04-15 14:10:00,47.16,47.26,47.1,47.26,30600.0,44.7952,44.8902,44.7382,44.8902,30600.0
2020-04-15 14:15:00,47.26,47.27,47.16,47.21,28980.0,44.8902,44.8997,44.7952,44.8427,28980.0
2020-04-15 14:20:00,47.21,47.29,47.15,47.2,45764.0,44.8427,44.9187,44.7857,44.8332,45764.0
2020-04-15 14:25:00,47.22,47.29,47.18,47.27,25684.0,44.8522,44.9187,44.8142,44.8997,25684.0
2020-04-15 14:30:00,47.27,47.3,47.19,47.27,38472.0,44.8997,44.9282,44.8237,44.8997,38472.0
2020-04-15 14:35:00,47.27,47.41,47.25,47.35,19828.0,44.8997,45.0327,44.8807,44.9757,19828.0
2020-04-15 14:40:00,47.36,47.36,47.25,47.26,30760.0,44.9852,44.9852,44.8807,44.8902,30760.0
2020-04-15 14:45:00,47.27,47.33,47.23,47.23,44652.0,44.8997,44.9567,44.8617,44.8617,44652.0
2020-04-15 14:50:00,47.21,47.25,47.15,47.22,25940.0,44.8427,44.8807,44.7857,44.8522,25940.0
2020-04-15 14:55:00,47.26,47.46,47.24,47.33,41136.0,44.8902,45.0802,44.8712,44.9567,41136.0
2020-04-15 15:00:00,47.33,47.34,47.18,47.22,18412.0,44.9567,44.9662,44.8142,44.8522,18412.0
2020-04-15 15:05:00,47.24,47.25,47.11,47.15,51768.0,44.8712,44.8807,44.7477,44.7857,51768.0
2020-04-15 15:10:00,47.16,47.27,47.16,47.2,11496.0,44.7952,44.8997,44.7952,44.8332,11496.0
2020-04-15 15:15:00,47.22,47.33,47.18,47.27,23816.0,44.8522,44.9567,44.8142,44.8997,23816.0
2020-04-15 15:20:00,47.29,47.29,47.12,47.14,25712.0,44.9187,44.9187,44.7572,44.7762,25712.0
2020-04-15 15:25:00,47.15,47.15,46.95,46.95,58380.0,44.7857,44.7857,44.5957,44.5957,58380.0
2020-04-15 15:30:00,47.01,47.07,46.92,47.02,42044.0,44.6527,44.7097,44.5672,44.6622,42044.0
2020-04-15 15:35:00,47.02,47.04,46.91,46.92,37940.0,44.6622,44.6812,44.5578,44.5672,37940.0
2020-04-15 15:40:00,46.9,46.91,46.76,46.9,34648.0,44.5483,44.5578,44.4153,44.5483,34648.0
2020-04-15 15:45:00,46.93,46.96,46.86,46.88,47020.0,44.5767,44.6052,44.5103,44.5293,47020.0
2020-04-15 15:50:00,46.82,46.82,46.55,46.61,173220.0,44.4723,44.4723,44.2158,44.2728,173220.0
2020-04-15 15:55:00,46.57,46.86,46.53,46.79,216768.0,44.2348,44.5103,44.1968,44.4438,216768.0
2020-04-16 09:30:00,47.33,47.33,46.88,47.14,71192.0,44.9567,44.9567,44.5293,44.7762,71192.0
2020-04-16 09:35:00,47.14,47.14,46.78,47.01,38788.0,44.7762,44.7762,44.4343,44.6527,38788.0
2020-04-16 09:40:00,47.04,47.16,46.94,47.02,23200.0,44.6812,44.7952,44.5862,44.6622,23200.0
2020-04-16 09:45:00,47.04,47.17,46.96,47.06,37856.0,44.6812,44.8047,44.6052,44.7002,37856.0
2020-04-16 09:50:00,47.02,47.03,46.89,46.94,20400.0,44.6622,44.6717,44.5388,44.5862,20400.0
2020-04-16 09:55:00,46.98,47.02,46.69,46.74,47028.0,44.6242,44.6622,44.3488,44.3963,47028.0
2020-04-16 10:00:00,46.69,47.0,46.69,47.0,18660.0,44.3488,44.6432,44.3488,44.6432,18660.0
2020-04-16 10:05:00,46.99,47.05,46.76,46.76,45940.0,44.6337,44.6907,44.4153,44.4153,45940.0
2020-04-16 10:10:00,46.77,46.77,46.63,46.67,6800.0,44.4248,44.4248,44.2918,44.3298,6800.0
2020-04-16 10:15:00,46.75,46.77,46.68,46.71,17608.0,44.4058,44.4248,44.3393,44.3678,17608.0
2020-04-16 10:20:00,46.68,46.83,46.65,46.73,21000.0,44.3393,44.4818,44.3108,44.3868,21000.0
2020-04-16 10:25:00,46.72,46.99,46.66,46.98,39600.0,44.3773,44.6337,44.3203,44.6242,39600.0
2020-04-16 10:30:00,46.95,47.0,46.81,46.89,60480.0,44.5957,44.6432,44.4628,44.5388,60480.0
2020-04-16 10:35:00,46.93,46.93,46.76,46.76,9200.0,44.5767,44.5767,44.4153,44.4153,9200.0
2020-04-16 10:40:00,46.75,47.07,46.63,47.07,18216.0,44.4058,44.7097,44.2918,44.7097,18216.0
2020-04-16 10:45:00,46.97,47.02,46.92,46.95,12748.0,44.6147,44.6622,44.5672,44.5957,12748.0
2020-04-16 10:50:00,46.95,46.95,46.85,46.89,23976.0,44.5957,44.5957,44.5008,44.5388,23976.0
2020-04-16 10:55:00,46.92,47.05,46.86,47.01,41036.0,44.5672,44.6907,44.5103,44.6527,41036.0
2020-04-16 11:00:00,47.01,47.04,46.91,46.95,9680.0,44.6527,44.6812,44.5578,44.5957,9680.0
2020-04-16 11:05:00,47.0,47.12,46.95,47.06,38704.0,44.6432,44.7572,44.5957,44.7002,38704.0
2020-04-16 11:10:00,47.02,47.06,46.91,46.91,12900.0,44.6622,44.7002,44.5578,44.5578,12900.0
2020-04-16 11:15:00,46.8,46.86,46.68,46.8,12980.0,44.4533,44.5103,44.3393,44.4533,12980.0
2020-04-16 11:20:00,46.85,46.94,46.81,46.88,12620.0,44.5008,44.5862,44.4628,44.5293,12620.0
2020-04-16 11:25:00,46.88,46.97,46.8,46.87,9776.0,44.5293,44.6147,44.4533,44.5198,9776.0
2020-04-16 11:30:00,46.81,46.88,46.76,46.76,5608.0,44.4628,44.5293,44.4153,44.4153,5608.0
2020-04-16 11:35:00,46.75,46.93,46.69,46.93,5200.0,44.4058,44.5767,44.3488,44.5767,5200.0
2020-04-16 11:40:00,46.97,47.01,46.88,46.92,7200.0,44.6147,44.6527,44.5293,44.5672,7200.0
2020-04-16 11:45:00,46.88,47.0,46.86,46.93,11372.0,44.5293,44.6432,44.5103,44.5767,11372.0
2020-04-16 11:50:00,46.95,47.02,46.92,47.01,13612.0,44.5957,44.6622,44.5672,44.6527,13612.0
2020-04-16 11:55:00,47.09,47.12,47.03,47.05,6520.0,44.7287,44.7572,44.6717,44.6907,6520.0
2020-04-16 12:00:00,47.01,47.01,46.81,46.93,11620.0,44.6527,44.6527,44.4628,44.5767,11620.0
2020-04-16 12:05:00,46.92,46.92,46.85,46.9,4612.0,44.5672,44.5672,44.5008,44.5483,4612.0
2020-04-16 12:10:00,46.9,46.95,46.86,46.86,17528.0,44.5483,44.5957,44.5103,44.5103,17528.0
2020-04-16 12:15:00,46.89,46.9,46.74,46.74,8464.0,44.5388,44.5483,44.3963,44.3963,8464.0
2020-04-16 12:20:00,46.69,46.73,46.66,46.67,7512.0,44.3488,44.3868,44.3203,44.3298,7512.0
2020-04-16 12:25:00,46.72,46.93,46.72,46.86,37636.0,44.3773,44.5767,44.3773,44.5103,37636.0
2020-04-16 12:30:00,46.8,46.85,46.68,46.73,48428.0,44.4533,44.5008,44.3393,44.3868,48428.0
2020-04-16 12:35:00,46.75,46.79,46.62,46.66,3200.0,44.4058,44.4438,44.2823,44.3203,3200.0
2020-04-16 12:40:00,46.63,46.7,46.63,46.7,5488.0,44.2918,44.3583,44.2918,44.3583,5488.0
2020-04-16 12:45:00,46.77,46.78,46.72,46.73,4592.0,44.4248,44.4343,44.3773,44.3868,4592.0
2020-04-16 12:50:00,46.73,46.74,46.65,46.72,12832.0,44.3868,44.3963,44.3108,44.3773,12832.0
2020-04-16 12:55:00,46.72,46.93,46.71,46.87,43344.0,44.3773,44.5767,44.3678,44.5198,43344.0
2020-04-16 13:00:00,46.88,46.92,46.77,46.77,7236.0,44.5293,44.5672,44.4248,44.4248,7236.0
2020-04-16 13:05:00,46.85,46.91,46.81,46.85,11144.0,44.5008,44.5578,44.4628,44.5008,11144.0
2020-04-16 13:10:00,46.91,46.98,46.83,46.98,5320.0,44.5578,44.6242,44.4818,44.6242,5320.0
2020-04-16 13:15:00,46.91,47.0,46.87,47.0,125604.0,44.5578,44.6432,44.5198,44.6432,125604.0
2020-04-16 13:20:00,47.0,47.07,46.95,47.0,11740.0,44.6432,44.7097,44.5957,44.6432,11740.0
2020-04-16 13:25:00,47.0,47.0,46.95,46.99,6000.0,44.6432,44.6432,44.5957,44.6337,6000.0
2020-04-16 13:30:00,47.0,47.1,46.97,46.98,9652.0,44.6432,44.7382,44.6147,44.6242,9652.0
2020-04-16 13:35:00,47.0,47.05,46.92,46.92,5348.0,44.6432,44.6907,44.5672,44.5672,5348.0
2020-04-16 13:40:00,46.94,46.99,46.92,46.92,12088.0,44.5862,44.6337,44.5672,44.5672,12088.0
2020-04-16 13:45:00,46.96,46.97,46.89,46.91,3560.0,44.6052,44.6147,44.5388,44.5578,3560.0
2020-04-16 13:50:00,46.92,46.95,46.79,46.81,13956.0,44.5672,44.5957,44.4438,44.4628,13956.0
2020-04-16 13:55:00,46.83,46.95,46.83,46.95,3920.0,44.4818,44.5957,44.4818,44.5957,3920.0
2020-04-16 14:00:00,46.96,47.0,46.78,46.94,10800.0,44.6052,44.6432,44.4343,44.5862,10800.0
2020-04-16 14:05:00,46.97,47.12,46.97,47.1,6924.0,44.6147,44.7572,44.6147,44.7382,6924.0
2020-04-16 14:10:00,47.07,47.12,47.01,47.04,10192.0,44.7097,44.7572,44.6527,44.6812,10192.0
2020-04-16 14:15:00,47.02,47.04,46.96,46.99,8400.0,44.6622,44.6812,44.6052,44.6337,8400.0
2020-04-16 14:20:00,46.98,47.02,46.96,46.97,3648.0,44.6242,44.6622,44.6052,44.6147,3648.0
2020-04-16 14:25:00,47.02,47.05,46.94,46.95,15632.0,44.6622,44.6907,44.5862,44.5957,15632.0
2020-04-16 14:30:00,47.01,47.04,46.96,47.04,12856.0,44.6527,44.6812,44.6052,44.6812,12856.0
2020-04-16 14:35:00,47.02,47.13,47.01,47.1,13020.0,44.6622,44.7667,44.6527,44.7382,13020.0
2020-04-16 14:40:00,47.06,47.1,46.95,47.04,11532.0,44.7002,44.7382,44.5957,44.6812,11532.0
2020-04-16 14:45:00,47.05,47.12,46.98,46.98,8640.0,44.6907,44.7572,44.6242,44.6242,8640.0
2020-04-16 14:50:00,47.09,47.09,46.91,47.04,7200.0,44.7287,44.7287,44.5578,44.6812,7200.0
2020-04-16 14:55:00,47.02,47.09,46.99,47.07,11492.0,44.6622,44.7287,44.6337,44.7097,11492.0
2020-04-16 15:00:00,47.06,47.07,46.89,46.97,9200.0,44.7002,44.7097,44.5388,44.6147,9200.0
2020-04-16 15:05:00,46.97,47.07,46.92,46.92,29532.0,44.6147,44.7097,44.5672,44.5672,29532.0
2020-04-16 15:10:00,46.94,47.02,46.91,46.98,19512.0,44.5862,44.6622,44.5578,44.6242,19512.0
2020-04-16 15:15:00,46.99,47.03,46.89,47.0,25828.0,44.6337,44.6717,44.5388,44.6432,25828.0
2020-04-16 15:20:00,47.01,47.11,46.95,47.09,21900.0,44.6527,44.7477,44.5957,44.7287,21900.0
2020-04-16 15:25:00,47.1,47.16,47.04,47.12,44196.0,44.7382,44.7952,44.6812,44.7572,44196.0
2020-04-16 15:30:00,47.13,47.22,47.04,47.22,34584.0,44.7667,44.8522,44.6812,44.8522,34584.0
2020-04-16 15:35:00,47.21,47.31,47.18,47.29,17700.0,44.8427,44.9377,44.8142,44.9187,17700.0
2020-04-16 15:40:00,47.32,47.41,47.23,47.37,16424.0,44.9472,45.0327,44.8617,44.9947,16424.0
2020-04-16 15:45:00,47.37,47.39,47.26,47.29,27232.0,44.9947,45.0137,44.8902,44.9187,27232.0
2020-04-16 15:50:00,47.29,47.78,47.29,47.74,129256.0,44.9187,45.3841,44.9187,45.3461,129256.0
2020-04-16 15:55:00,47.7,47.74,47.63,47.66,184960.0,45.3081,45.3461,45.2416,45.2701,184960.0
2020-04-17 09:30:00,49.75,50.46,49.15,50.46,215784.0,47.2553,47.9297,46.6854,47.9297,215784.0
2020-04-17 09:35:00,50.29,50.46,50.05,50.38,19772.0,47.7683,47.9297,47.5403,47.8538,19772.0
2020-04-17 09:40:00,50.32,50.49,49.7,49.98,26436.0,47.7968,47.9582,47.2078,47.4738,26436.0
2020-04-17 09:45:00,49.82,50.08,49.82,49.94,6188.0,47.3218,47.5688,47.3218,47.4358,6188.0
2020-04-17 09:50:00,50.06,50.36,50.06,50.1,12976.0,47.5498,47.8348,47.5498,47.5878,12976.0
2020-04-17 09:55:00,50.01,50.45,49.98,50.45,13140.0,47.5023,47.9202,47.4738,47.9202,13140.0
2020-04-17 10:00:00,50.35,50.42,50.03,50.42,16640.0,47.8253,47.8917,47.5213,47.8917,16640.0
2020-04-17 10:05:00,50.43,50.45,50.28,50.28,15012.0,47.9012,47.9202,47.7588,47.7588,15012.0
2020-04-17 10:10:00,50.28,50.44,49.84,49.84,11600.0,47.7588,47.9107,47.3408,47.3408,11600.0
2020-04-17 10:15:00,50.02,50.07,49.88,50.04,69668.0,47.5118,47.5593,47.3788,47.5308,69668.0
2020-04-17 10:20:00,50.05,50.08,49.92,50.08,16960.0,47.5403,47.5688,47.4168,47.5688,16960.0
2020-04-17 10:25:00,50.08,50.2,49.97,49.97,50356.0,47.5688,47.6828,47.4643,47.4643,50356.0
2020-04-17 10:30:00,49.98,50.11,49.98,50.03,18200.0,47.4738,47.5973,47.4738,47.5213,18200.0
2020-04-17 10:35:00,50.02,50.07,49.97,50.0,26276.0,47.5118,47.5593,47.4643,47.4928,26276.0
2020-04-17 10:40:00,49.99,50.1,49.95,50.0,14008.0,47.4833,47.5878,47.4453,47.4928,14008.0
2020-04-17 10:45:00,50.0,50.08,49.96,49.97,20020.0,47.4928,47.5688,47.4548,47.4643,20020.0
2020-04-17 10:50:00,49.99,50.18,49.99,50.18,13600.0,47.4833,47.6638,47.4833,47.6638,13600.0
2020-04-17 10:55:00,50.16,50.27,50.15,50.21,13188.0,47.6448,47.7493,47.6353,47.6923,13188.0
2020-04-17 11:00:00,50.2,50.33,50.2,50.25,24080.0,47.6828,47.8063,47.6828,47.7303,24080.0
2020-04-17 11:05:00,50.25,50.48,50.23,50.47,20900.0,47.7303,47.9487,47.7113,47.9392,20900.0
2020-04-17 11:10:00,50.45,50.57,50.45,50.57,25048.0,47.9202,48.0342,47.9202,48.0342,25048.0
2020-04-17 11:15:00,50.58,50.6,50.43,50.47,21760.0,48.0437,48.0627,47.9012,47.9392,21760.0
2020-04-17 11:20:00,50.46,50.63,50.38,50.62,67372.0,47.9297,48.0912,47.8538,48.0817,67372.0
2020-04-17 11:25:00,50.62,50.66,50.45,50.56,18836.0,48.0817,48.1197,47.9202,48.0247,18836.0
2020-04-17 11:30:00,50.58,50.71,50.45,50.66,21436.0,48.0437,48.1672,47.9202,48.1197,21436.0
2020-04-17 11:35:00,50.66,50.66,50.52,50.53,7276.0,48.1197,48.1197,47.9867,47.9962,7276.0
2020-04-17 11:40:00,50.5,50.6,50.5,50.55,14280.0,47.9677,48.0627,47.9677,48.0152,14280.0
2020-04-17 11:45:00,50.49,50.57,50.48,50.5,16000.0,47.9582,48.0342,47.9487,47.9677,16000.0
2020-04-17 11:50:00,50.5,50.65,50.49,50.64,9060.0,47.9677,48.1102,47.9582,48.1007,9060.0
2020-04-17 11:55:00,50.63,50.65,50.49,50.59,10436.0,48.0912,48.1102,47.9582,48.0532,10436.0
2020-04-17 12:00:00,50.57,50.63,50.57,50.62,8800.0,48.0342,48.0912,48.0342,48.0817,8800.0
2020-04-17 12:05:00,50.65,50.69,50.57,50.57,22516.0,48.1102,48.1482,48.0342,48.0342,22516.0
2020-04-17 12:10:00,50.53,50.7,50.53,50.7,9620.0,47.9962,48.1577,47.9962,48.1577,9620.0
2020-04-17 12:15:00,50.75,51.0,50.75,50.96,53780.0,48.2052,48.4427,48.2052,48.4047,53780.0
2020-04-17 12:20:00,50.95,50.96,50.74,50.74,8768.0,48.3952,48.4047,48.1957,48.1957,8768.0
2020-04-17 12:25:00,50.71,50.71,50.48,50.48,12852.0,48.1672,48.1672,47.9487,47.9487,12852.0
2020-04-17 12:30:00,50.51,50.6,50.47,50.6,34716.0,47.9772,48.0627,47.9392,48.0627,34716.0
2020-04-17 12:35:00,50.63,50.67,50.53,50.53,10436.0,48.0912,48.1292,47.9962,47.9962,10436.0
2020-04-17 12:40:00,50.52,50.66,50.52,50.6,17700.0,47.9867,48.1197,47.9867,48.0627,17700.0
2020-04-17 12:45:00,50.62,50.88,50.59,50.76,24284.0,48.0817,48.3287,48.0532,48.2147,24284.0
2020-04-17 12:50:00,50.77,50.88,50.75,50.87,13088.0,48.2242,48.3287,48.2052,48.3192,13088.0
2020-04-17 12:55:00,50.84,50.96,50.81,50.89,9200.0,48.2907,48.4047,48.2622,48.3382,9200.0
2020-04-17 13:00:00,50.9,50.97,50.81,50.88,13344.0,48.3477,48.4142,48.2622,48.3287,13344.0
2020-04-17 13:05:00,50.89,50.93,50.85,50.93,5600.0,48.3382,48.3762,48.3002,48.3762,5600.0
2020-04-17 13:10:00,50.94,51.0,50.93,50.95,17092.0,48.3857,48.4427,48.3762,48.3952,17092.0
2020-04-17 13:15:00,50.97,51.19,50.96,51.14,26968.0,48.4142,48.6231,48.4047,48.5756,26968.0
2020-04-17 13:20:00,51.13,51.13,50.9,50.93,14464.0,48.5661,48.5661,48.3477,48.3762,14464.0
2020-04-17 13:25:00,50.93,51.01,50.87,50.91,9632.0,48.3762,48.4522,48.3192,48.3572,9632.0
2020-04-17 13:30:00,50.92,50.95,50.88,50.95,7200.0,48.3667,48.3952,48.3287,48.3952,7200.0
2020-04-17 13:35:00,50.87,50.89,50.8,50.88,29968.0,48.3192,48.3382,48.2527,48.3287,29968.0
2020-04-17 13:40:00,50.87,50.92,50.8,50.8,8996.0,48.3192,48.3667,48.2527,48.2527,8996.0
2020-04-17 13:45:00,50.79,50.98,50.74,50.96,59032.0,48.2432,48.4237,48.1957,48.4047,59032.0
2020-04-17 13:50:00,50.98,50.98,50.9,50.92,9200.0,48.4237,48.4237,48.3477,48.3667,9200.0
2020-04-17 13:55:00,50.95,50.95,50.8,50.8,13032.0,48.3952,48.3952,48.2527,48.2527,13032.0
2020-04-17 14:00:00,50.74,50.74,50.59,50.59,7600.0,48.1957,48.1957,48.0532,48.0532,7600.0
2020-04-17 14:05:00,50.6,50.63,50.51,50.6,14800.0,48.0627,48.0912,47.9772,48.0627,14800.0
2020-04-17 14:10:00,50.58,50.59,50.4,50.44,16164.0,48.0437,48.0532,47.8727,47.9107,16164.0
2020-04-17 14:15:00,50.47,50.47,50.33,50.43,51540.0,47.9392,47.9392,47.8063,47.9012,51540.0
2020-04-17 14:20:00,50.43,50.53,50.43,50.47,8400.0,47.9012,47.9962,47.9012,47.9392,8400.0
2020-04-17 14:25:00,50.44,50.47,50.38,50.38,8484.0,47.9107,47.9392,47.8538,47.8538,8484.0
2020-04-17 14:30:00,50.35,50.42,50.33,50.41,12200.0,47.8253,47.8917,47.8063,47.8822,12200.0
2020-04-17 14:35:00,50.41,50.41,50.35,50.4,8908.0,47.8822,47.8822,47.8253,47.8727,8908.0
2020-04-17 14:40:00,50.42,50.44,50.39,50.44,9668.0,47.8917,47.9107,47.8632,47.9107,9668.0
2020-04-17 14:45:00,50.4,50.48,50.39,50.46,9120.0,47.8727,47.9487,47.8632,47.9297,9120.0
2020-04-17 14:50:00,50.49,50.49,50.36,50.39,9588.0,47.9582,47.9582,47.8348,47.8632,9588.0
2020-04-17 14:55:00,50.41,50.45,50.41,50.44,6780.0,47.8822,47.9202,47.8822,47.9107,6780.0
2020-04-17 15:00:00,50.42,50.51,50.41,50.46,8940.0,47.8917,47.9772,47.8822,47.9297,8940.0
2020-04-17 15:05:00,50.44,50.46,50.37,50.4,12000.0,47.9107,47.9297,47.8443,47.8727,12000.0
2020-04-17 15:10:00,50.38,50.44,50.36,50.41,10128.0,47.8538,47.9107,47.8348,47.8822,10128.0
2020-04-17 15:15:00,50.41,50.55,50.38,50.51,7596.0,47.8822,48.0152,47.8538,47.9772,7596.0
2020-04-17 15:20:00,50.54,50.55,50.46,50.54,18064.0,48.0057,48.0152,47.9297,48.0057,18064.0
2020-04-17 15:25:00,50.56,50.58,50.52,50.58,13748.0,48.0247,48.0437,47.9867,48.0437,13748.0
2020-04-17 15:30:00,50.56,50.68,50.54,50.64,22080.0,48.0247,48.1387,48.0057,48.1007,22080.0
2020-04-17 15:35:00,50.65,50.74,50.61,50.66,21016.0,48.1102,48.1957,48.0722,48.1197,21016.0
2020-04-17 15:40:00,50.67,50.76,50.64,50.73,21636.0,48.1292,48.2147,48.1007,48.1862,21636.0
2020-04-17 15:45:00,50.69,50.84,50.69,50.84,22376.0,48.1482,48.2907,48.1482,48.2907,22376.0
2020-04-17 15:50:00,50.87,51.19,50.87,51.19,92592.0,48.3192,48.6231,48.3192,48.6231,92592.0
2020-04-17 15:55:00,51.16,51.18,50.99,51.03,201984.0,48.5946,48.6136,48.4332,48.4712,201984.0
2020-04-20 09:30:00,50.01,50.38,49.88,50.0,70260.0,47.5023,47.8538,47.3788,47.4928,70260.0
2020-04-20 09:35:00,50.03,50.56,49.92,50.2,24572.0,47.5213,48.0247,47.4168,47.6828,24572.0
2020-04-20 09:40:00,50.21,50.23,49.99,50.21,11200.0,47.6923,47.7113,47.4833,47.6923,11200.0
2020-04-20 09:45:00,50.18,50.64,50.12,50.31,36000.0,47.6638,48.1007,47.6068,47.7873,36000.0
2020-04-20 09:50:00,50.28,50.28,50.02,50.14,10648.0,47.7588,47.7588,47.5118,47.6258,10648.0
2020-04-20 09:55:00,50.1,50.17,49.97,50.09,53400.0,47.5878,47.6543,47.4643,47.5783,53400.0
2020-04-20 10:00:00,50.11,50.17,49.96,50.04,25880.0,47.5973,47.6543,47.4548,47.5308,25880.0
2020-04-20 10:05:00,50.0,50.02,49.77,49.77,15392.0,47.4928,47.5118,47.2743,47.2743,15392.0
2020-04-20 10:10:00,49.8,49.82,49.66,49.8,15308.0,47.3028,47.3218,47.1699,47.3028,15308.0
2020-04-20 10:15:00,49.72,49.79,49.57,49.6,12760.0,47.2268,47.2933,47.0844,47.1129,12760.0
2020-04-20 10:20:00,49.61,49.9,49.49,49.9,29060.0,47.1224,47.3978,47.0084,47.3978,29060.0
2020-04-20 10:25:00,49.9,49.97,49.79,49.81,15004.0,47.3978,47.4643,47.2933,47.3123,15004.0
2020-04-20 10:30:00,49.78,49.82,49.63,49.72,26900.0,47.2838,47.3218,47.1414,47.2268,26900.0
2020-04-20 10:35:00,49.75,49.75,49.52,49.55,6952.0,47.2553,47.2553,47.0369,47.0654,6952.0
2020-04-20 10:40:00,49.52,49.92,49.43,49.81,12400.0,47.0369,47.4168,46.9514,47.3123,12400.0
2020-04-20 10:45:00,49.81,49.87,49.76,49.79,4000.0,47.3123,47.3693,47.2648,47.2933,4000.0
2020-04-20 10:50:00,49.72,49.87,49.72,49.75,10120.0,47.2268,47.3693,47.2268,47.2553,10120.0
2020-04-20 10:55:00,49.7,49.88,49.7,49.84,46380.0,47.2078,47.3788,47.2078,47.3408,46380.0
2020-04-20 11:00:00,49.81,49.82,49.61,49.62,24776.0,47.3123,47.3218,47.1224,47.1319,24776.0
2020-04-20 11:05:00,49.58,49.64,49.5,49.5,18468.0,47.0939,47.1509,47.0179,47.0179,18468.0
2020-04-20 11:10:00,49.52,49.6,49.32,49.44,26164.0,47.0369,47.1129,46.8469,46.9609,26164.0
2020-04-20 11:15:00,49.43,49.49,49.4,49.47,18656.0,46.9514,47.0084,46.9229,46.9894,18656.0
2020-04-20 11:20:00,49.47,49.71,49.41,49.71,44880.0,46.9894,47.2173,46.9324,47.2173,44880.0
2020-04-20 11:25:00,49.66,49.72,49.65,49.69,6400.0,47.1699,47.2268,47.1604,47.1984,6400.0
2020-04-20 11:30:00,49.69,49.72,49.6,49.69,19096.0,47.1984,47.2268,47.1129,47.1984,19096.0
2020-04-20 11:35:00,49.66,49.8,49.65,49.8,15192.0,47.1699,47.3028,47.1604,47.3028,15192.0
2020-04-20 11:40:00,49.77,49.78,49.65,49.73,5200.0,47.2743,47.2838,47.1604,47.2363,5200.0
2020-04-20 11:45:00,49.7,49.81,49.65,49.81,13088.0,47.2078,47.3123,47.1604,47.3123,13088.0
2020-04-20 11:50:00,49.81,50.06,49.81,50.04,30480.0,47.3123,47.5498,47.3123,47.5308,30480.0
2020-04-20 11:55:00,50.04,50.12,49.97,50.02,25220.0,47.5308,47.6068,47.4643,47.5118,25220.0
2020-04-20 12:00:00,50.05,50.08,49.91,49.99,20748.0,47.5403,47.5688,47.4073,47.4833,20748.0
2020-04-20 12:05:00,49.99,50.07,49.99,50.07,7656.0,47.4833,47.5593,47.4833,47.5593,7656.0
2020-04-20 12:10:00,50.04,50.04,49.89,49.89,8400.0,47.5308,47.5308,47.3883,47.3883,8400.0
2020-04-20 12:15:00,49.91,50.0,49.88,49.99,18160.0,47.4073,47.4928,47.3788,47.4833,18160.0
2020-04-20 12:20:00,49.95,50.06,49.9,49.9,18900.0,47.4453,47.5498,47.3978,47.3978,18900.0
2020-04-20 12:25:00,49.9,49.99,49.86,49.99,23224.0,47.3978,47.4833,47.3598,47.4833,23224.0
2020-04-20 12:30:00,50.0,50.03,49.98,49.99,7252.0,47.4928,47.5213,47.4738,47.4833,7252.0
2020-04-20 12:35:00,49.99,50.04,49.99,50.03,4400.0,47.4833,47.5308,47.4833,47.5213,4400.0
2020-04-20 12:40:00,50.01,50.06,49.99,50.01,27600.0,47.5023,47.5498,47.4833,47.5023,27600.0
2020-04-20 12:45:00,50.02,50.06,49.96,50.06,7500.0,47.5118,47.5498,47.4548,47.5498,7500.0
2020-04-20 12:50:00,50.0,50.01,49.88,49.89,8400.0,47.4928,47.5023,47.3788,47.3883,8400.0
2020-04-20 12:55:00,49.86,49.93,49.78,49.88,13916.0,47.3598,47.4263,47.2838,47.3788,13916.0
2020-04-20 13:00:00,49.88,49.91,49.75,49.82,24496.0,47.3788,47.4073,47.2553,47.3218,24496.0
2020-04-20 13:05:00,49.82,49.85,49.75,49.76,19804.0,47.3218,47.3503,47.2553,47.2648,19804.0
2020-04-20 13:10:00,49.74,49.79,49.59,49.59,24472.0,47.2458,47.2933,47.1034,47.1034,24472.0
2020-04-20 13:15:00,49.65,49.66,49.54,49.58,15436.0,47.1604,47.1699,47.0559,47.0939,15436.0
2020-04-20 13:20:00,49.55,49.6,49.43,49.45,16476.0,47.0654,47.1129,46.9514,46.9704,16476.0
2020-04-20 13:25:00,49.43,49.48,49.32,49.35,103600.0,46.9514,46.9989,46.8469,46.8754,103600.0
2020-04-20 13:30:00,49.31,49.34,49.14,49.22,64540.0,46.8374,46.8659,46.6759,46.7519,64540.0
2020-04-20 13:35:00,49.13,49.18,49.02,49.13,16000.0,46.6664,46.7139,46.5619,46.6664,16000.0
2020-04-20 13:40:00,49.13,49.18,49.05,49.18,20400.0,46.6664,46.7139,46.5904,46.7139,20400.0
2020-04-20 13:45:00,49.15,49.21,49.05,49.05,30896.0,46.6854,46.7424,46.5904,46.5904,30896.0
2020-04-20 13:50:00,49.06,49.09,48.86,48.86,6400.0,46.5999,46.6284,46.41,46.41,6400.0
2020-04-20 13:55:00,48.91,48.99,48.85,48.91,20408.0,46.4575,46.5335,46.4005,46.4575,20408.0
2020-04-20 14:00:00,48.94,49.04,48.88,48.99,17800.0,46.486,46.5809,46.429,46.5335,17800.0
2020-04-20 14:05:00,49.03,49.05,48.83,48.91,13240.0,46.5714,46.5904,46.3815,46.4575,13240.0
2020-04-20 14:10:00,48.85,48.88,48.74,48.77,23836.0,46.4005,46.429,46.296,46.3245,23836.0
2020-04-20 14:15:00,48.79,48.83,48.72,48.74,20980.0,46.3435,46.3815,46.277,46.296,20980.0
2020-04-20 14:20:00,48.77,48.77,48.57,48.6,16500.0,46.3245,46.3245,46.1345,46.163,16500.0
2020-04-20 14:25:00,48.62,48.63,48.41,48.42,13824.0,46.182,46.1915,45.9825,45.992,13824.0
2020-04-20 14:30:00,48.43,48.66,48.43,48.49,22276.0,46.0015,46.22,46.0015,46.0585,22276.0
2020-04-20 14:35:00,48.48,48.63,48.47,48.62,12808.0,46.049,46.1915,46.0395,46.182,12808.0
2020-04-20 14:40:00,48.54,48.63,48.48,48.56,14860.0,46.106,46.1915,46.049,46.125,14860.0
2020-04-20 14:45:00,48.56,48.7,48.5,48.6,8940.0,46.125,46.258,46.068,46.163,8940.0
2020-04-20 14:50:00,48.65,48.66,48.56,48.57,10732.0,46.2105,46.22,46.125,46.1345,10732.0
2020-04-20 14:55:00,48.57,48.62,48.38,48.38,39348.0,46.1345,46.182,45.954,45.954,39348.0
2020-04-20 15:00:00,48.38,48.6,48.37,48.45,31884.0,45.954,46.163,45.9445,46.0205,31884.0
2020-04-20 15:05:00,48.42,48.56,48.3,48.52,96816.0,45.992,46.125,45.8781,46.087,96816.0
2020-04-20 15:10:00,48.46,48.52,48.37,48.48,13296.0,46.03,46.087,45.9445,46.049,13296.0
2020-04-20 15:15:00,48.47,48.6,48.44,48.46,38684.0,46.0395,46.163,46.011,46.03,38684.0
2020-04-20 15:20:00,48.49,48.55,48.44,48.55,23396.0,46.0585,46.1155,46.011,46.1155,23396.0
2020-04-20 15:25:00,48.52,48.62,48.45,48.61,34000.0,46.087,46.182,46.0205,46.1725,34000.0
2020-04-20 15:30:00,48.6,48.69,48.59,48.69,12000.0,46.163,46.2485,46.1535,46.2485,12000.0
2020-04-20 15:35:00,48.69,48.72,48.54,48.56,9984.0,46.2485,46.277,46.106,46.125,9984.0
2020-04-20 15:40:00,48.59,48.6,48.52,48.56,40716.0,46.1535,46.163,46.087,46.125,40716.0
2020-04-20 15:45:00,48.57,48.61,48.46,48.61,22860.0,46.1345,46.1725,46.03,46.1725,22860.0
2020-04-20 15:50:00,48.6,48.64,48.43,48.56,57884.0,46.163,46.201,46.0015,46.125,57884.0
2020-04-20 15:55:00,48.52,48.62,48.39,48.49,154120.0,46.087,46.182,45.9635,46.0585,154120.0
2020-04-21 09:30:00,47.46,47.68,47.18,47.68,74996.0,45.0802,45.2891,44.8142,45.2891,74996.0
2020-04-21 09:35:00,47.68,47.69,47.34,47.5,5600.0,45.2891,45.2986,44.9662,45.1182,5600.0
2020-04-21 09:40:00,47.65,47.68,47.44,47.44,92824.0,45.2606,45.2891,45.0612,45.0612,92824.0
2020-04-21 09:45:00,47.48,47.87,47.48,47.87,7268.0,45.0992,45.4696,45.0992,45.4696,7268.0
2020-04-21 09:50:00,47.76,47.76,47.6,47.64,7600.0,45.3651,45.3651,45.2132,45.2511,7600.0
2020-04-21 09:55:00,47.55,47.82,47.48,47.61,9340.0,45.1657,45.4221,45.0992,45.2226,9340.0
2020-04-21 10:00:00,47.52,47.7,47.46,47.64,9808.0,45.1372,45.3081,45.0802,45.2511,9808.0
2020-04-21 10:05:00,47.57,47.58,47.43,47.47,15600.0,45.1847,45.1942,45.0517,45.0897,15600.0
2020-04-21 10:10:00,47.5,47.59,47.48,47.52,96836.0,45.1182,45.2037,45.0992,45.1372,96836.0
2020-04-21 10:15:00,47.48,47.67,47.44,47.67,22200.0,45.0992,45.2796,45.0612,45.2796,22200.0
2020-04-21 10:20:00,47.77,47.93,47.72,47.93,5968.0,45.3746,45.5266,45.3271,45.5266,5968.0
2020-04-21 10:25:00,47.93,47.97,47.76,47.85,12000.0,45.5266,45.5646,45.3651,45.4506,12000.0
2020-04-21 10:30:00,47.91,47.97,47.71,47.83,7892.0,45.5076,45.5646,45.3176,45.4316,7892.0
2020-04-21 10:35:00,47.79,47.79,47.65,47.71,85200.0,45.3936,45.3936,45.2606,45.3176,85200.0
2020-04-21 10:40:00,47.64,47.75,47.64,47.67,5804.0,45.2511,45.3556,45.2511,45.2796,5804.0
2020-04-21 10:45:00,47.63,47.63,47.49,47.49,4000.0,45.2416,45.2416,45.1087,45.1087,4000.0
2020-04-21 10:50:00,47.51,47.51,47.44,47.44,2200.0,45.1277,45.1277,45.0612,45.0612,2200.0
2020-04-21 10:55:00,47.45,47.45,47.31,47.35,5600.0,45.0707,45.0707,44.9377,44.9757,5600.0
2020-04-21 11:00:00,47.26,47.38,47.12,47.25,14756.0,44.8902,45.0042,44.7572,44.8807,14756.0
2020-04-21 11:05:00,47.25,47.28,47.18,47.27,5032.0,44.8807,44.9092,44.8142,44.8997,5032.0
2020-04-21 11:10:00,47.23,47.24,47.15,47.15,4800.0,44.8617,44.8712,44.7857,44.7857,4800.0
2020-04-21 11:15:00,47.13,47.21,47.11,47.2,12100.0,44.7667,44.8427,44.7477,44.8332,12100.0
2020-04-21 11:20:00,47.29,47.29,47.16,47.2,3600.0,44.9187,44.9187,44.7952,44.8332,3600.0
2020-04-21 11:25:00,47.2,47.27,47.09,47.15,12096.0,44.8332,44.8997,44.7287,44.7857,12096.0
2020-04-21 11:30:00,47.24,47.26,47.21,47.21,2440.0,44.8712,44.8902,44.8427,44.8427,2440.0
2020-04-21 11:35:00,47.16,47.16,47.04,47.1,27516.0,44.7952,44.7952,44.6812,44.7382,27516.0
2020-04-21 11:40:00,47.12,47.12,47.05,47.1,14740.0,44.7572,44.7572,44.6907,44.7382,14740.0
2020-04-21 11:45:00,47.07,47.19,47.07,47.15,10212.0,44.7097,44.8237,44.7097,44.7857,10212.0
2020-04-21 11:50:00,47.13,47.22,47.1,47.22,1600.0,44.7667,44.8522,44.7382,44.8522,1600.0
2020-04-21 11:55:00,47.21,47.31,47.16,47.29,8200.0,44.8427,44.9377,44.7952,44.9187,8200.0
2020-04-21 12:00:00,47.26,47.26,47.17,47.21,22000.0,44.8902,44.8902,44.8047,44.8427,22000.0
2020-04-21 12:05:00,47.21,47.26,47.2,47.25,10252.0,44.8427,44.8902,44.8332,44.8807,10252.0
2020-04-21 12:10:00,47.28,47.34,47.23,47.23,6812.0,44.9092,44.9662,44.8617,44.8617,6812.0
2020-04-21 12:15:00,47.23,47.23,47.14,47.14,4520.0,44.8617,44.8617,44.7762,44.7762,4520.0
2020-04-21 12:20:00,47.14,47.18,47.1,47.1,11700.0,44.7762,44.8142,44.7382,44.7382,11700.0
2020-04-21 12:25:00,47.13,47.14,47.11,47.11,2800.0,44.7667,44.7762,44.7477,44.7477,2800.0
2020-04-21 12:30:00,47.06,47.19,47.0,47.02,16292.0,44.7002,44.8237,44.6432,44.6622,16292.0
2020-04-21 12:35:00,47.03,47.09,47.03,47.08,21000.0,44.6717,44.7287,44.6717,44.7192,21000.0
2020-04-21 12:40:00,47.1,47.1,47.05,47.07,72132.0,44.7382,44.7382,44.6907,44.7097,72132.0
2020-04-21 12:45:00,47.04,47.19,47.04,47.19,5700.0,44.6812,44.8237,44.6812,44.8237,5700.0
2020-04-21 12:50:00,47.13,47.41,47.13,47.27,8340.0,44.7667,45.0327,44.7667,44.8997,8340.0
2020-04-21 12:55:00,47.3,47.32,47.29,47.32,4124.0,44.9282,44.9472,44.9187,44.9472,4124.0
2020-04-21 13:00:00,47.32,47.48,47.32,47.45,15184.0,44.9472,45.0992,44.9472,45.0707,15184.0
2020-04-21 13:05:00,47.44,47.51,47.38,47.48,33628.0,45.0612,45.1277,45.0042,45.0992,33628.0
2020-04-21 13:10:00,47.49,47.49,47.29,47.3,4456.0,45.1087,45.1087,44.9187,44.9282,4456.0
2020-04-21 13:15:00,47.31,47.34,47.31,47.33,8212.0,44.9377,44.9662,44.9377,44.9567,8212.0
2020-04-21 13:20:00,47.38,47.5,47.38,47.48,78436.0,45.0042,45.1182,45.0042,45.0992,78436.0
2020-04-21 13:25:00,47.47,47.5,47.37,47.41,10280.0,45.0897,45.1182,44.9947,45.0327,10280.0
2020-04-21 13:30:00,47.4,47.43,47.39,47.41,3200.0,45.0232,45.0517,45.0137,45.0327,3200.0
2020-04-21 13:35:00,47.41,47.58,47.41,47.58,2400.0,45.0327,45.1942,45.0327,45.1942,2400.0
2020-04-21 13:40:00,47.58,47.58,47.51,47.58,7600.0,45.1942,45.1942,45.1277,45.1942,7600.0
2020-04-21 13:45:00,47.55,47.55,47.43,47.52,34496.0,45.1657,45.1657,45.0517,45.1372,34496.0
2020-04-21 13:50:00,47.49,47.68,47.49,47.62,11200.0,45.1087,45.2891,45.1087,45.2321,11200.0
2020-04-21 13:55:00,47.59,47.59,47.43,47.43,10544.0,45.2037,45.2037,45.0517,45.0517,10544.0
2020-04-21 14:00:00,47.39,47.65,47.37,47.65,10512.0,45.0137,45.2606,44.9947,45.2606,10512.0
2020-04-21 14:05:00,47.61,47.68,47.52,47.52,10000.0,45.2226,45.2891,45.1372,45.1372,10000.0
2020-04-21 14:10:00,47.52,47.59,47.5,47.54,11200.0,45.1372,45.2037,45.1182,45.1562,11200.0
2020-04-21 14:15:00,47.57,47.62,47.48,47.5,29924.0,45.1847,45.2321,45.0992,45.1182,29924.0
2020-04-21 14:20:00,47.61,47.71,47.57,47.7,3276.0,45.2226,45.3176,45.1847,45.3081,3276.0
2020-04-21 14:25:00,47.69,47.77,47.63,47.63,11760.0,45.2986,45.3746,45.2416,45.2416,11760.0
2020-04-21 14:30:00,47.6,47.63,47.51,47.56,22424.0,45.2132,45.2416,45.1277,45.1752,22424.0
2020-04-21 14:35:00,47.54,47.54,47.42,47.43,12000.0,45.1562,45.1562,45.0422,45.0517,12000.0
2020-04-21 14:40:00,47.43,47.43,47.36,47.4,68540.0,45.0517,45.0517,44.9852,45.0232,68540.0
2020-04-21 14:45:00,47.4,47.47,47.35,47.41,18676.0,45.0232,45.0897,44.9757,45.0327,18676.0
2020-04-21 14:50:00,47.41,47.52,47.38,47.51,20384.0,45.0327,45.1372,45.0042,45.1277,20384.0
2020-04-21 14:55:00,47.49,47.49,47.36,47.39,17600.0,45.1087,45.1087,44.9852,45.0137,17600.0
2020-04-21 15:00:00,47.4,47.51,47.4,47.46,12364.0,45.0232,45.1277,45.0232,45.0802,12364.0
2020-04-21 15:05:00,47.46,47.46,47.33,47.33,26560.0,45.0802,45.0802,44.9567,44.9567,26560.0
2020-04-21 15:10:00,47.33,47.5,47.33,47.5,21436.0,44.9567,45.1182,44.9567,45.1182,21436.0
2020-04-21 15:15:00,47.48,47.61,47.47,47.59,16232.0,45.0992,45.2226,45.0897,45.2037,16232.0
2020-04-21 15:20:00,47.57,47.59,47.48,47.48,11600.0,45.1847,45.2037,45.0992,45.0992,11600.0
2020-04-21 15:25:00,47.5,47.53,47.39,47.45,12608.0,45.1182,45.1467,45.0137,45.0707,12608.0
2020-04-21 15:30:00,47.43,47.43,47.2,47.34,22840.0,45.0517,45.0517,44.8332,44.9662,22840.0
2020-04-21 15:35:00,47.34,47.6,47.33,47.6,95416.0,44.9662,45.2132,44.9567,45.2132,95416.0
2020-04-21 15:40:00,47.62,47.69,47.54,47.66,75588.0,45.2321,45.2986,45.1562,45.2701,75588.0
2020-04-21 15:45:00,47.64,47.66,47.49,47.6,41996.0,45.2511,45.2701,45.1087,45.2132,41996.0
2020-04-21 15:50:00,47.55,47.64,47.35,47.59,130676.0,45.1657,45.2511,44.9757,45.2037,130676.0
2020-04-21 15:55:00,47.54,47.77,47.54,47.63,187848.0,45.1562,45.3746,45.1562,45.2416,187848.0
2020-04-22 09:30:00,48.4,48.67,48.2,48.46,33828.0,45.973,46.2295,45.7831,46.03,33828.0
2020-04-22 09:35:00,48.49,48.67,48.25,48.67,44000.0,46.0585,46.2295,45.8306,46.2295,44000.0
2020-04-22 09:40:00,48.64,48.95,48.43,48.69,15536.0,46.201,46.4955,46.0015,46.2485,15536.0
2020-04-22 09:45:00,48.82,48.82,48.36,48.48,26964.0,46.372,46.372,45.935,46.049,26964.0
2020-04-22 09:50:00,48.49,48.61,48.3,48.39,5520.0,46.0585,46.1725,45.8781,45.9635,5520.0
2020-04-22 09:55:00,48.35,48.48,48.26,48.48,12040.0,45.9255,46.049,45.8401,46.049,12040.0
2020-04-22 10:00:00,48.41,48.69,48.36,48.69,39864.0,45.9825,46.2485,45.935,46.2485,39864.0
2020-04-22 10:05:00,48.64,48.72,48.62,48.71,9400.0,46.201,46.277,46.182,46.2675,9400.0
2020-04-22 10:10:00,48.7,48.77,48.41,48.41,18120.0,46.258,46.3245,45.9825,45.9825,18120.0
2020-04-22 10:15:00,48.49,48.67,48.49,48.66,8112.0,46.0585,46.2295,46.0585,46.22,8112.0
2020-04-22 10:20:00,48.65,48.82,48.61,48.82,26156.0,46.2105,46.372,46.1725,46.372,26156.0
2020-04-22 10:25:00,48.74,48.82,48.68,48.68,5836.0,46.296,46.372,46.239,46.239,5836.0
2020-04-22 10:30:00,48.67,48.74,48.65,48.72,11200.0,46.2295,46.296,46.2105,46.277,11200.0
2020-04-22 10:35:00,48.72,48.84,48.69,48.7,10000.0,46.277,46.391,46.2485,46.258,10000.0
2020-04-22 10:40:00,48.73,48.79,48.73,48.73,4976.0,46.2865,46.3435,46.2865,46.2865,4976.0
2020-04-22 10:45:00,48.74,48.79,48.65,48.69,30120.0,46.296,46.3435,46.2105,46.2485,30120.0
2020-04-22 10:50:00,48.69,48.71,48.58,48.63,62468.0,46.2485,46.2675,46.144,46.1915,62468.0
2020-04-22 10:55:00,48.62,48.66,48.56,48.58,5200.0,46.182,46.22,46.125,46.144,5200.0
2020-04-22 11:00:00,48.58,48.64,48.53,48.63,34904.0,46.144,46.201,46.0965,46.1915,34904.0
2020-04-22 11:05:00,48.67,48.73,48.63,48.73,8668.0,46.2295,46.2865,46.1915,46.2865,8668.0
2020-04-22 11:10:00,48.7,48.73,48.7,48.72,5200.0,46.258,46.2865,46.258,46.277,5200.0
2020-04-22 11:15:00,48.68,48.83,48.68,48.76,6000.0,46.239,46.3815,46.239,46.315,6000.0
2020-04-22 11:20:00,48.74,48.74,48.6,48.7,9044.0,46.296,46.296,46.163,46.258,9044.0
2020-04-22 11:25:00,48.72,48.78,48.68,48.78,2800.0,46.277,46.334,46.239,46.334,2800.0
2020-04-22 11:30:00,48.75,48.82,48.71,48.82,3228.0,46.3055,46.372,46.2675,46.372,3228.0
2020-04-22 11:35:00,48.74,48.81,48.73,48.81,5660.0,46.296,46.3625,46.2865,46.3625,5660.0
2020-04-22 11:40:00,48.74,48.95,48.74,48.9,7520.0,46.296,46.4955,46.296,46.448,7520.0
2020-04-22 11:45:00,48.9,49.1,48.82,49.07,26572.0,46.448,46.6379,46.372,46.6094,26572.0
2020-04-22 11:50:00,49.12,49.2,49.03,49.13,27872.0,46.6569,46.7329,46.5714,46.6664,27872.0
2020-04-22 11:55:00,49.13,49.13,49.03,49.07,9400.0,46.6664,46.6664,46.5714,46.6094,9400.0
2020-04-22 12:00:00,49.08,49.18,49.07,49.12,11200.0,46.6189,46.7139,46.6094,46.6569,11200.0
2020-04-22 12:05:00,49.09,49.12,48.95,49.02,17448.0,46.6284,46.6569,46.4955,46.5619,17448.0
2020-04-22 12:10:00,49.02,49.04,48.99,49.02,21604.0,46.5619,46.5809,46.5335,46.5619,21604.0
2020-04-22 12:15:00,49.02,49.05,48.98,49.05,12644.0,46.5619,46.5904,46.524,46.5904,12644.0
2020-04-22 12:20:00,49.05,49.13,48.95,49.13,33860.0,46.5904,46.6664,46.4955,46.6664,33860.0
2020-04-22 12:25:00,49.12,49.31,49.1,49.2,29200.0,46.6569,46.8374,46.6379,46.7329,29200.0
2020-04-22 12:30:00,49.23,49.28,49.15,49.22,71440.0,46.7614,46.8089,46.6854,46.7519,71440.0
2020-04-22 12:35:00,49.21,49.29,49.19,49.27,17324.0,46.7424,46.8184,46.7234,46.7994,17324.0
2020-04-22 12:40:00,49.24,49.27,49.2,49.27,8800.0,46.7709,46.7994,46.7329,46.7994,8800.0
2020-04-22 12:45:00,49.22,49.36,49.16,49.21,34028.0,46.7519,46.8849,46.6949,46.7424,34028.0
2020-04-22 12:50:00,49.22,49.22,49.13,49.14,17200.0,46.7519,46.7519,46.6664,46.6759,17200.0
2020-04-22 12:55:00,49.19,49.23,49.13,49.21,18840.0,46.7234,46.7614,46.6664,46.7424,18840.0
2020-04-22 13:00:00,49.22,49.27,49.16,49.2,22492.0,46.7519,46.7994,46.6949,46.7329,22492.0
2020-04-22 13:05:00,49.2,49.24,49.13,49.2,30896.0,46.7329,46.7709,46.6664,46.7329,30896.0
2020-04-22 13:10:00,49.17,49.27,49.17,49.18,14400.0,46.7044,46.7994,46.7044,46.7139,14400.0
2020-04-22 13:15:00,49.18,49.22,49.16,49.22,4000.0,46.7139,46.7519,46.6949,46.7519,4000.0
2020-04-22 13:20:00,49.19,49.27,49.16,49.23,20748.0,46.7234,46.7994,46.6949,46.7614,20748.0
2020-04-22 13:25:00,49.23,49.31,49.22,49.31,26780.0,46.7614,46.8374,46.7519,46.8374,26780.0
2020-04-22 13:30:00,49.29,49.33,49.24,49.31,4000.0,46.8184,46.8564,46.7709,46.8374,4000.0
2020-04-22 13:35:00,49.22,49.25,49.18,49.21,6096.0,46.7519,46.7804,46.7139,46.7424,6096.0
2020-04-22 13:40:00,49.19,49.24,49.12,49.24,14400.0,46.7234,46.7709,46.6569,46.7709,14400.0
2020-04-22 13:45:00,49.2,49.24,49.16,49.2,8884.0,46.7329,46.7709,46.6949,46.7329,8884.0
2020-04-22 13:50:00,49.23,49.31,49.17,49.27,20420.0,46.7614,46.8374,46.7044,46.7994,20420.0
2020-04-22 13:55:00,49.23,49.27,49.19,49.24,13200.0,46.7614,46.7994,46.7234,46.7709,13200.0
2020-04-22 14:00:00,49.25,49.29,49.15,49.29,15624.0,46.7804,46.8184,46.6854,46.8184,15624.0
2020-04-22 14:05:00,49.29,49.29,49.17,49.24,16772.0,46.8184,46.8184,46.7044,46.7709,16772.0
2020-04-22 14:10:00,49.22,49.26,49.2,49.23,8000.0,46.7519,46.7899,46.7329,46.7614,8000.0
2020-04-22 14:15:00,49.23,49.3,49.21,49.3,19152.0,46.7614,46.8279,46.7424,46.8279,19152.0
2020-04-22 14:20:00,49.3,49.34,49.22,49.24,15420.0,46.8279,46.8659,46.7519,46.7709,15420.0
2020-04-22 14:25:00,49.25,49.29,49.21,49.25,23200.0,46.7804,46.8184,46.7424,46.7804,23200.0
2020-04-22 14:30:00,49.27,49.32,49.27,49.32,60632.0,46.7994,46.8469,46.7994,46.8469,60632.0
2020-04-22 14:35:00,49.28,49.29,49.22,49.28,20156.0,46.8089,46.8184,46.7519,46.8089,20156.0
2020-04-22 14:40:00,49.27,49.29,49.23,49.26,16444.0,46.7994,46.8184,46.7614,46.7899,16444.0
2020-04-22 14:45:00,49.24,49.38,49.24,49.38,41620.0,46.7709,46.9039,46.7709,46.9039,41620.0
2020-04-22 14:50:00,49.35,49.46,49.33,49.4,6000.0,46.8754,46.9799,46.8564,46.9229,6000.0
2020-04-22 14:55:00,49.4,49.48,49.39,49.39,15044.0,46.9229,46.9989,46.9134,46.9134,15044.0
2020-04-22 15:00:00,49.4,49.42,49.34,49.42,11664.0,46.9229,46.9419,46.8659,46.9419,11664.0
2020-04-22 15:05:00,49.38,49.4,49.33,49.38,21928.0,46.9039,46.9229,46.8564,46.9039,21928.0
2020-04-22 15:10:00,49.34,49.43,49.33,49.4,24400.0,46.8659,46.9514,46.8564,46.9229,24400.0
2020-04-22 15:15:00,49.34,49.47,49.34,49.46,14472.0,46.8659,46.9894,46.8659,46.9799,14472.0
2020-04-22 15:20:00,49.46,49.51,49.46,49.49,11600.0,46.9799,47.0274,46.9799,47.0084,11600.0
2020-04-22 15:25:00,49.47,49.48,49.34,49.34,22928.0,46.9894,46.9989,46.8659,46.8659,22928.0
2020-04-22 15:30:00,49.32,49.39,49.31,49.35,19752.0,46.8469,46.9134,46.8374,46.8754,19752.0
2020-04-22 15:35:00,49.37,49.49,49.3,49.43,99568.0,46.8944,47.0084,46.8279,46.9514,99568.0
2020-04-22 15:40:00,49.48,49.56,49.44,49.5,23948.0,46.9989,47.0749,46.9609,47.0179,23948.0
2020-04-22 15:45:00,49.5,49.54,49.38,49.48,23324.0,47.0179,47.0559,46.9039,46.9989,23324.0
2020-04-22 15:50:00,49.49,49.7,49.46,49.6,81436.0,47.0084,47.2078,46.9799,47.1129,81436.0
2020-04-22 15:55:00,49.54,49.57,49.31,49.36,110060.0,47.0559,47.0844,46.8374,46.8849,110060.0
2020-04-23 09:30:00,49.62,50.1,49.54,50.0,37856.0,47.1319,47.5878,47.0559,47.4928,37856.0
2020-04-23 09:35:00,50.08,50.22,49.96,50.21,28668.0,47.5688,47.7018,47.4548,47.6923,28668.0
2020-04-23 09:40:00,50.18,50.3,50.13,50.3,13612.0,47.6638,47.7778,47.6163,47.7778,13612.0
2020-04-23 09:45:00,50.21,50.27,50.09,50.18,11000.0,47.6923,47.7493,47.5783,47.6638,11000.0
2020-04-23 09:50:00,50.17,50.23,50.12,50.23,11200.0,47.6543,47.7113,47.6068,47.7113,11200.0
2020-04-23 09:55:00,50.18,50.21,50.02,50.21,49464.0,47.6638,47.6923,47.5118,47.6923,49464.0
2020-04-23 10:00:00,50.24,50.3,50.0,50.06,12600.0,47.7208,47.7778,47.4928,47.5498,12600.0
2020-04-23 10:05:00,50.11,50.15,49.99,50.09,28496.0,47.5973,47.6353,47.4833,47.5783,28496.0
2020-04-23 10:10:00,50.1,50.27,50.09,50.27,34400.0,47.5878,47.7493,47.5783,47.7493,34400.0
2020-04-23 10:15:00,50.22,50.36,50.05,50.34,40956.0,47.7018,47.8348,47.5403,47.8158,40956.0
2020-04-23 10:20:00,50.29,50.49,50.29,50.4,16788.0,47.7683,47.9582,47.7683,47.8727,16788.0
2020-04-23 10:25:00,50.41,50.41,50.24,50.34,85236.0,47.8822,47.8822,47.7208,47.8158,85236.0
2020-04-23 10:30:00,50.35,50.46,50.29,50.46,19612.0,47.8253,47.9297,47.7683,47.9297,19612.0
2020-04-23 10:35:00,50.45,50.54,50.44,50.5,15480.0,47.9202,48.0057,47.9107,47.9677,15480.0
2020-04-23 10:40:00,50.54,50.81,50.54,50.7,15324.0,48.0057,48.2622,48.0057,48.1577,15324.0
2020-04-23 10:45:00,50.76,50.88,50.66,50.67,39708.0,48.2147,48.3287,48.1197,48.1292,39708.0
2020-04-23 10:50:00,50.65,50.79,50.56,50.72,23144.0,48.1102,48.2432,48.0247,48.1767,23144.0
2020-04-23 10:55:00,50.71,50.77,50.67,50.72,14400.0,48.1672,48.2242,48.1292,48.1767,14400.0
2020-04-23 11:00:00,50.69,50.7,50.54,50.58,31812.0,48.1482,48.1577,48.0057,48.0437,31812.0
2020-04-23 11:05:00,50.55,50.55,50.4,50.52,26640.0,48.0152,48.0152,47.8727,47.9867,26640.0
2020-04-23 11:10:00,50.49,50.6,50.43,50.56,19200.0,47.9582,48.0627,47.9012,48.0247,19200.0
2020-04-23 11:15:00,50.56,50.69,50.52,50.56,16672.0,48.0247,48.1482,47.9867,48.0247,16672.0
2020-04-23 11:20:00,50.59,50.7,50.5,50.62,40000.0,48.0532,48.1577,47.9677,48.0817,40000.0
2020-04-23 11:25:00,50.63,50.67,50.56,50.66,22000.0,48.0912,48.1292,48.0247,48.1197,22000.0
2020-04-23 11:30:00,50.66,50.67,50.53,50.62,21992.0,48.1197,48.1292,47.9962,48.0817,21992.0
2020-04-23 11:35:00,50.59,50.59,50.5,50.57,31488.0,48.0532,48.0532,47.9677,48.0342,31488.0
2020-04-23 11:40:00,50.56,50.62,50.55,50.59,11052.0,48.0247,48.0817,48.0152,48.0532,11052.0
2020-04-23 11:45:00,50.6,50.62,50.5,50.62,21848.0,48.0627,48.0817,47.9677,48.0817,21848.0
2020-04-23 11:50:00,50.62,50.71,50.6,50.67,17464.0,48.0817,48.1672,48.0627,48.1292,17464.0
2020-04-23 11:55:00,50.66,50.75,50.62,50.73,31260.0,48.1197,48.2052,48.0817,48.1862,31260.0
2020-04-23 12:00:00,50.68,50.75,50.66,50.69,21600.0,48.1387,48.2052,48.1197,48.1482,21600.0
2020-04-23 12:05:00,50.69,50.76,50.65,50.73,18544.0,48.1482,48.2147,48.1102,48.1862,18544.0
2020-04-23 12:10:00,50.73,50.85,50.69,50.84,36228.0,48.1862,48.3002,48.1482,48.2907,36228.0
2020-04-23 12:15:00,50.82,50.89,50.78,50.79,14000.0,48.2717,48.3382,48.2337,48.2432,14000.0
2020-04-23 12:20:00,50.77,50.85,50.74,50.85,27144.0,48.2242,48.3002,48.1957,48.3002,27144.0
2020-04-23 12:25:00,50.85,50.89,50.8,50.8,14884.0,48.3002,48.3382,48.2527,48.2527,14884.0
2020-04-23 12:30:00,50.83,50.83,50.63,50.66,13452.0,48.2812,48.2812,48.0912,48.1197,13452.0
2020-04-23 12:35:00,50.66,50.66,50.53,50.59,10000.0,48.1197,48.1197,47.9962,48.0532,10000.0
2020-04-23 12:40:00,50.57,50.57,50.15,50.15,19100.0,48.0342,48.0342,47.6353,47.6353,19100.0
2020-04-23 12:45:00,50.17,50.37,49.83,50.23,339160.0,47.6543,47.8443,47.3313,47.7113,339160.0
2020-04-23 12:50:00,50.24,50.39,49.86,50.39,42968.0,47.7208,47.8632,47.3598,47.8632,42968.0
2020-04-23 12:55:00,50.26,50.47,50.26,50.4,18904.0,47.7398,47.9392,47.7398,47.8727,18904.0
2020-04-23 13:00:00,50.43,50.58,50.4,50.53,11600.0,47.9012,48.0437,47.8727,47.9962,11600.0
2020-04-23 13:05:00,50.55,50.55,50.4,50.46,12580.0,48.0152,48.0152,47.8727,47.9297,12580.0
2020-04-23 13:10:00,50.45,50.59,50.42,50.53,16400.0,47.9202,48.0532,47.8917,47.9962,16400.0
2020-04-23 13:15:00,50.52,50.64,50.52,50.52,19012.0,47.9867,48.1007,47.9867,47.9867,19012.0
2020-04-23 13:20:00,50.49,50.49,50.08,50.08,13660.0,47.9582,47.9582,47.5688,47.5688,13660.0
2020-04-23 13:25:00,50.11,50.22,50.08,50.12,13100.0,47.5973,47.7018,47.5688,47.6068,13100.0
2020-04-23 13:30:00,50.15,50.23,50.1,50.17,21264.0,47.6353,47.7113,47.5878,47.6543,21264.0
2020-04-23 13:35:00,50.21,50.26,50.16,50.24,18800.0,47.6923,47.7398,47.6448,47.7208,18800.0
2020-04-23 13:40:00,50.21,50.26,50.07,50.12,23952.0,47.6923,47.7398,47.5593,47.6068,23952.0
2020-04-23 13:45:00,50.14,50.26,50.01,50.09,17600.0,47.6258,47.7398,47.5023,47.5783,17600.0
2020-04-23 13:50:00,50.1,50.14,50.04,50.06,17200.0,47.5878,47.6258,47.5308,47.5498,17200.0
2020-04-23 13:55:00,50.08,50.2,50.07,50.13,19240.0,47.5688,47.6828,47.5593,47.6163,19240.0
2020-04-23 14:00:00,50.13,50.18,50.06,50.14,36744.0,47.6163,47.6638,47.5498,47.6258,36744.0
2020-04-23 14:05:00,50.12,50.19,50.07,50.07,30548.0,47.6068,47.6733,47.5593,47.5593,30548.0
2020-04-23 14:10:00,50.08,50.22,50.04,50.19,21224.0,47.5688,47.7018,47.5308,47.6733,21224.0
2020-04-23 14:15:00,50.18,50.37,50.17,50.21,17200.0,47.6638,47.8443,47.6543,47.6923,17200.0
2020-04-23 14:20:00,50.19,50.24,50.17,50.17,16160.0,47.6733,47.7208,47.6543,47.6543,16160.0
2020-04-23 14:25:00,50.17,50.21,50.09,50.12,44752.0,47.6543,47.6923,47.5783,47.6068,44752.0
2020-04-23 14:30:00,50.13,50.18,50.12,50.12,11724.0,47.6163,47.6638,47.6068,47.6068,11724.0
2020-04-23 14:35:00,50.12,50.17,50.08,50.17,41600.0,47.6068,47.6543,47.5688,47.6543,41600.0
2020-04-23 14:40:00,50.17,50.3,50.16,50.24,23484.0,47.6543,47.7778,47.6448,47.7208,23484.0
2020-04-23 14:45:00,50.24,50.24,50.08,50.08,21004.0,47.7208,47.7208,47.5688,47.5688,21004.0
2020-04-23 14:50:00,50.12,50.3,50.12,50.25,12324.0,47.6068,47.7778,47.6068,47.7303,12324.0
2020-04-23 14:55:00,50.26,50.35,50.24,50.27,14660.0,47.7398,47.8253,47.7208,47.7493,14660.0
2020-04-23 15:00:00,50.25,50.25,50.18,50.21,15768.0,47.7303,47.7303,47.6638,47.6923,15768.0
2020-04-23 15:05:00,50.19,50.19,50.1,50.1,33432.0,47.6733,47.6733,47.5878,47.5878,33432.0
2020-04-23 15:10:00,50.12,50.13,49.97,49.99,54360.0,47.6068,47.6163,47.4643,47.4833,54360.0
2020-04-23 15:15:00,50.0,50.02,49.82,49.86,36044.0,47.4928,47.5118,47.3218,47.3598,36044.0
2020-04-23 15:20:00,49.86,49.95,49.83,49.93,37000.0,47.3598,47.4453,47.3313,47.4263,37000.0
2020-04-23 15:25:00,49.9,49.96,49.85,49.94,27676.0,47.3978,47.4548,47.3503,47.4358,27676.0
2020-04-23 15:30:00,49.93,50.03,49.84,49.97,41596.0,47.4263,47.5213,47.3408,47.4643,41596.0
2020-04-23 15:35:00,49.99,49.99,49.9,49.92,22108.0,47.4833,47.4833,47.3978,47.4168,22108.0
2020-04-23 15:40:00,49.95,50.0,49.87,49.87,28880.0,47.4453,47.4928,47.3693,47.3693,28880.0
2020-04-23 15:45:00,49.87,49.97,49.87,49.91,36356.0,47.3693,47.4643,47.3693,47.4073,36356.0
2020-04-23 15:50:00,49.91,49.99,49.82,49.87,82820.0,47.4073,47.4833,47.3218,47.3693,82820.0
2020-04-23 15:55:00,49.88,49.92,49.81,49.85,194360.0,47.3788,47.4168,47.3123,47.3503,194360.0
2020-04-24 09:30:00,50.32,50.37,50.13,50.13,33576.0,47.7968,47.8443,47.6163,47.6163,33576.0
2020-04-24 09:35:00,50.01,50.16,50.01,50.04,6800.0,47.5023,47.6448,47.5023,47.5308,6800.0
2020-04-24 09:40:00,50.18,50.18,50.0,50.03,22660.0,47.6638,47.6638,47.4928,47.5213,22660.0
2020-04-24 09:45:00,50.04,50.1,49.99,50.03,15036.0,47.5308,47.5878,47.4833,47.5213,15036.0
2020-04-24 09:50:00,50.03,50.24,49.92,50.22,35200.0,47.5213,47.7208,47.4168,47.7018,35200.0
2020-04-24 09:55:00,50.13,50.13,50.12,50.12,1712.0,47.6163,47.6163,47.6068,47.6068,1712.0
2020-04-24 10:00:00,50.12,50.17,50.05,50.11,27312.0,47.6068,47.6543,47.5403,47.5973,27312.0
2020-04-24 10:05:00,50.12,50.19,49.96,49.97,43144.0,47.6068,47.6733,47.4548,47.4643,43144.0
2020-04-24 10:10:00,49.99,50.1,49.99,50.06,16312.0,47.4833,47.5878,47.4833,47.5498,16312.0
2020-04-24 10:15:00,50.03,50.13,49.96,50.13,12140.0,47.5213,47.6163,47.4548,47.6163,12140.0
2020-04-24 10:20:00,50.17,50.17,50.08,50.08,4400.0,47.6543,47.6543,47.5688,47.5688,4400.0
2020-04-24 10:25:00,50.14,50.15,50.06,50.06,4800.0,47.6258,47.6353,47.5498,47.5498,4800.0
2020-04-24 10:30:00,50.04,50.13,50.01,50.07,11004.0,47.5308,47.6163,47.5023,47.5593,11004.0
2020-04-24 10:35:00,50.17,50.17,50.06,50.06,8400.0,47.6543,47.6543,47.5498,47.5498,8400.0
2020-04-24 10:40:00,50.05,50.07,49.99,50.06,28308.0,47.5403,47.5593,47.4833,47.5498,28308.0
2020-04-24 10:45:00,50.04,50.08,49.9,49.92,11308.0,47.5308,47.5688,47.3978,47.4168,11308.0
2020-04-24 10:50:00,49.95,49.97,49.79,49.81,10424.0,47.4453,47.4643,47.2933,47.3123,10424.0
2020-04-24 10:55:00,49.76,49.76,49.63,49.7,24352.0,47.2648,47.2648,47.1414,47.2078,24352.0
2020-04-24 11:00:00,49.7,49.71,49.57,49.62,18400.0,47.2078,47.2173,47.0844,47.1319,18400.0
2020-04-24 11:05:00,49.6,49.72,49.6,49.68,40400.0,47.1129,47.2268,47.1129,47.1889,40400.0
2020-04-24 11:10:00,49.64,49.66,49.57,49.63,23704.0,47.1509,47.1699,47.0844,47.1414,23704.0
2020-04-24 11:15:00,49.67,49.7,49.58,49.65,8268.0,47.1794,47.2078,47.0939,47.1604,8268.0
2020-04-24 11:20:00,49.65,49.68,49.64,49.68,4800.0,47.1604,47.1889,47.1509,47.1889,4800.0
2020-04-24 11:25:00,49.66,49.69,49.64,49.64,12400.0,47.1699,47.1984,47.1509,47.1509,12400.0
2020-04-24 11:30:00,49.66,49.69,49.6,49.62,8000.0,47.1699,47.1984,47.1129,47.1319,8000.0
2020-04-24 11:35:00,49.63,49.84,49.63,49.76,17444.0,47.1414,47.3408,47.1414,47.2648,17444.0
2020-04-24 11:40:00,49.75,49.75,49.63,49.64,4400.0,47.2553,47.2553,47.1414,47.1509,4400.0
2020-04-24 11:45:00,49.68,49.73,49.65,49.7,7200.0,47.1889,47.2363,47.1604,47.2078,7200.0
2020-04-24 11:50:00,49.68,49.68,49.62,49.65,12740.0,47.1889,47.1889,47.1319,47.1604,12740.0
2020-04-24 11:55:00,49.65,49.65,49.6,49.63,10000.0,47.1604,47.1604,47.1129,47.1414,10000.0
2020-04-24 12:00:00,49.64,49.65,49.57,49.65,52260.0,47.1509,47.1604,47.0844,47.1604,52260.0
2020-04-24 12:05:00,49.69,49.74,49.69,49.74,3600.0,47.1984,47.2458,47.1984,47.2458,3600.0
2020-04-24 12:10:00,49.72,49.72,49.68,49.69,4000.0,47.2268,47.2268,47.1889,47.1984,4000.0
2020-04-24 12:15:00,49.64,49.67,49.63,49.67,8768.0,47.1509,47.1794,47.1414,47.1794,8768.0
2020-04-24 12:20:00,49.68,49.68,49.6,49.67,6796.0,47.1889,47.1889,47.1129,47.1794,6796.0
2020-04-24 12:25:00,49.66,49.7,49.6,49.7,6040.0,47.1699,47.2078,47.1129,47.2078,6040.0
2020-04-24 12:30:00,49.69,49.69,49.63,49.63,5600.0,47.1984,47.1984,47.1414,47.1414,5600.0
2020-04-24 12:35:00,49.63,49.76,49.62,49.76,12216.0,47.1414,47.2648,47.1319,47.2648,12216.0
2020-04-24 12:40:00,49.79,49.84,49.78,49.84,2400.0,47.2933,47.3408,47.2838,47.3408,2400.0
2020-04-24 12:45:00,49.82,49.82,49.79,49.81,4420.0,47.3218,47.3218,47.2933,47.3123,4420.0
2020-04-24 12:50:00,49.74,49.74,49.72,49.72,13076.0,47.2458,47.2458,47.2268,47.2268,13076.0
2020-04-24 12:55:00,49.73,49.8,49.7,49.76,6952.0,47.2363,47.3028,47.2078,47.2648,6952.0
2020-04-24 13:00:00,49.76,49.8,49.76,49.79,8964.0,47.2648,47.3028,47.2648,47.2933,8964.0
2020-04-24 13:05:00,49.8,49.82,49.76,49.76,8420.0,47.3028,47.3218,47.2648,47.2648,8420.0
2020-04-24 13:10:00,49.76,49.77,49.71,49.77,10208.0,47.2648,47.2743,47.2173,47.2743,10208.0
2020-04-24 13:15:00,49.74,49.82,49.74,49.81,6192.0,47.2458,47.3218,47.2458,47.3123,6192.0
2020-04-24 13:20:00,49.81,49.81,49.76,49.77,71100.0,47.3123,47.3123,47.2648,47.2743,71100.0
2020-04-24 13:25:00,49.78,49.87,49.78,49.87,7624.0,47.2838,47.3693,47.2838,47.3693,7624.0
2020-04-24 13:30:00,49.85,49.91,49.85,49.9,10892.0,47.3503,47.4073,47.3503,47.3978,10892.0
2020-04-24 13:35:00,49.92,49.97,49.92,49.97,5244.0,47.4168,47.4643,47.4168,47.4643,5244.0
2020-04-24 13:40:00,49.97,50.2,49.97,50.2,28584.0,47.4643,47.6828,47.4643,47.6828,28584.0
2020-04-24 13:45:00,50.17,50.2,50.09,50.1,9124.0,47.6543,47.6828,47.5783,47.5878,9124.0
2020-04-24 13:50:00,50.07,50.15,50.07,50.13,11580.0,47.5593,47.6353,47.5593,47.6163,11580.0
2020-04-24 13:55:00,50.17,50.22,50.14,50.21,9624.0,47.6543,47.7018,47.6258,47.6923,9624.0
2020-04-24 14:00:00,50.22,50.31,50.16,50.3,9652.0,47.7018,47.7873,47.6448,47.7778,9652.0
2020-04-24 14:05:00,50.28,50.31,50.24,50.26,15152.0,47.7588,47.7873,47.7208,47.7398,15152.0
2020-04-24 14:10:00,50.25,50.25,50.21,50.21,3604.0,47.7303,47.7303,47.6923,47.6923,3604.0
2020-04-24 14:15:00,50.21,50.22,50.16,50.17,11616.0,47.6923,47.7018,47.6448,47.6543,11616.0
2020-04-24 14:20:00,50.2,50.22,50.17,50.17,2400.0,47.6828,47.7018,47.6543,47.6543,2400.0
2020-04-24 14:25:00,50.16,50.16,50.13,50.16,2000.0,47.6448,47.6448,47.6163,47.6448,2000.0
2020-04-24 14:30:00,50.17,50.19,50.15,50.17,7596.0,47.6543,47.6733,47.6353,47.6543,7596.0
2020-04-24 14:35:00,50.11,50.26,50.11,50.26,13420.0,47.5973,47.7398,47.5973,47.7398,13420.0
2020-04-24 14:40:00,50.27,50.3,50.21,50.23,5600.0,47.7493,47.7778,47.6923,47.7113,5600.0
2020-04-24 14:45:00,50.22,50.26,50.16,50.23,11464.0,47.7018,47.7398,47.6448,47.7113,11464.0
2020-04-24 14:50:00,50.22,50.24,50.15,50.16,11096.0,47.7018,47.7208,47.6353,47.6448,11096.0
2020-04-24 14:55:00,50.16,50.28,50.16,50.25,11508.0,47.6448,47.7588,47.6448,47.7303,11508.0
2020-04-24 15:00:00,50.25,50.25,50.18,50.24,13224.0,47.7303,47.7303,47.6638,47.7208,13224.0
2020-04-24 15:05:00,50.24,50.5,50.22,50.5,21792.0,47.7208,47.9677,47.7018,47.9677,21792.0
2020-04-24 15:10:00,50.46,50.53,50.35,50.52,28896.0,47.9297,47.9962,47.8253,47.9867,28896.0
2020-04-24 15:15:00,50.5,50.57,50.44,50.57,20492.0,47.9677,48.0342,47.9107,48.0342,20492.0
2020-04-24 15:20:00,50.55,50.55,50.4,50.49,14000.0,48.0152,48.0152,47.8727,47.9582,14000.0
2020-04-24 15:25:00,50.49,50.67,50.47,50.66,31892.0,47.9582,48.1292,47.9392,48.1197,31892.0
2020-04-24 15:30:00,50.63,50.65,50.28,50.34,66412.0,48.0912,48.1102,47.7588,47.8158,66412.0
2020-04-24 15:35:00,50.34,50.36,50.19,50.28,61876.0,47.8158,47.8348,47.6733,47.7588,61876.0
2020-04-24 15:40:00,50.29,50.31,50.23,50.29,45180.0,47.7683,47.7873,47.7113,47.7683,45180.0
2020-04-24 15:45:00,50.3,50.36,50.21,50.21,50000.0,47.7778,47.8348,47.6923,47.6923,50000.0
2020-04-24 15:50:00,50.25,50.26,49.79,49.91,158428.0,47.7303,47.7398,47.2933,47.4073,158428.0
2020-04-24 15:55:00,49.9,50.04,49.89,50.04,235876.0,47.3978,47.5308,47.3883,47.5308,235876.0
2020-04-27 09:30:00,50.42,50.57,50.0,50.4,35908.0,47.8917,48.0342,47.4928,47.8727,35908.0
2020-04-27 09:35:00,50.55,50.95,50.54,50.79,20508.0,48.0152,48.3952,48.0057,48.2432,20508.0
2020-04-27 09:40:00,50.78,50.84,50.62,50.73,15940.0,48.2337,48.2907,48.0817,48.1862,15940.0
2020-04-27 09:45:00,50.75,50.94,50.75,50.94,12800.0,48.2052,48.3857,48.2052,48.3857,12800.0
2020-04-27 09:50:00,50.86,51.14,50.81,51.14,101232.0,48.3097,48.5756,48.2622,48.5756,101232.0
2020-04-27 09:55:00,51.15,51.55,51.01,51.46,24516.0,48.5851,48.9651,48.4522,48.8796,24516.0
2020-04-27 10:00:00,51.35,51.47,51.19,51.4,25620.0,48.7751,48.8891,48.6231,48.8226,25620.0
2020-04-27 10:05:00,51.44,51.49,51.27,51.45,19200.0,48.8606,48.9081,48.6991,48.8701,19200.0
2020-04-27 10:10:00,51.43,51.67,51.43,51.57,32500.0,48.8511,49.0791,48.8511,48.9841,32500.0
2020-04-27 10:15:00,51.54,51.62,51.46,51.52,10488.0,48.9556,49.0316,48.8796,48.9366,10488.0
2020-04-27 10:20:00,51.72,51.78,51.47,51.52,11768.0,49.1266,49.1835,48.8891,48.9366,11768.0
2020-04-27 10:25:00,51.47,51.67,51.47,51.63,8252.0,48.8891,49.0791,48.8891,49.0411,8252.0
2020-04-27 10:30:00,51.7,51.72,51.57,51.63,17220.0,49.1076,49.1266,48.9841,49.0411,17220.0
2020-04-27 10:35:00,51.63,51.69,51.61,51.69,10716.0,49.0411,49.0981,49.0221,49.0981,10716.0
2020-04-27 10:40:00,51.72,51.91,51.72,51.91,7220.0,49.1266,49.307,49.1266,49.307,7220.0
2020-04-27 10:45:00,51.84,51.93,51.77,51.91,24216.0,49.2405,49.326,49.1741,49.307,24216.0
2020-04-27 10:50:00,51.93,52.05,51.87,51.98,14400.0,49.326,49.44,49.269,49.3735,14400.0
2020-04-27 10:55:00,51.94,52.01,51.82,51.82,16796.0,49.3355,49.402,49.2215,49.2215,16796.0
2020-04-27 11:00:00,51.77,51.88,51.7,51.81,10404.0,49.1741,49.2785,49.1076,49.212,10404.0
2020-04-27 11:05:00,51.81,51.96,51.81,51.92,30840.0,49.212,49.3545,49.212,49.3165,30840.0
2020-04-27 11:10:00,51.86,51.97,51.86,51.96,36476.0,49.2595,49.364,49.2595,49.3545,36476.0
2020-04-27 11:15:00,51.99,52.01,51.91,51.96,2800.0,49.383,49.402,49.307,49.3545,2800.0
2020-04-27 11:20:00,52.01,52.04,51.89,51.89,8888.0,49.402,49.4305,49.288,49.288,8888.0
2020-04-27 11:25:00,51.89,52.03,51.85,51.96,6800.0,49.288,49.421,49.25,49.3545,6800.0
2020-04-27 11:30:00,51.94,52.01,51.9,51.97,6800.0,49.3355,49.402,49.2975,49.364,6800.0
2020-04-27 11:35:00,51.98,52.04,51.95,51.97,9000.0,49.3735,49.4305,49.345,49.364,9000.0
2020-04-27 11:40:00,52.06,52.06,51.94,51.95,17860.0,49.4495,49.4495,49.3355,49.345,17860.0
2020-04-27 11:45:00,51.97,52.11,51.96,52.05,19276.0,49.364,49.497,49.3545,49.44,19276.0
2020-04-27 11:50:00,52.1,52.1,51.95,52.0,14984.0,49.4875,49.4875,49.345,49.3925,14984.0
2020-04-27 11:55:00,52.01,52.08,52.01,52.04,6348.0,49.402,49.4685,49.402,49.4305,6348.0
2020-04-27 12:00:00,52.05,52.11,51.87,51.95,23200.0,49.44,49.497,49.269,49.345,23200.0
2020-04-27 12:05:00,51.95,52.02,51.91,51.96,10400.0,49.345,49.4115,49.307,49.3545,10400.0
2020-04-27 12:10:00,51.99,51.99,51.94,51.99,7600.0,49.383,49.383,49.3355,49.383,7600.0
2020-04-27 12:15:00,52.03,52.08,51.95,51.99,31296.0,49.421,49.4685,49.345,49.383,31296.0
2020-04-27 12:20:00,51.99,52.04,51.94,52.01,9600.0,49.383,49.4305,49.3355,49.402,9600.0
2020-04-27 12:25:00,52.02,52.05,51.95,51.99,4660.0,49.4115,49.44,49.345,49.383,4660.0
2020-04-27 12:30:00,51.96,52.05,51.96,52.0,5600.0,49.3545,49.44,49.3545,49.3925,5600.0
2020-04-27 12:35:00,52.04,52.11,52.02,52.02,5304.0,49.4305,49.497,49.4115,49.4115,5304.0
2020-04-27 12:40:00,52.07,52.11,52.02,52.02,4832.0,49.459,49.497,49.4115,49.4115,4832.0
2020-04-27 12:45:00,52.05,52.06,52.0,52.02,6000.0,49.44,49.4495,49.3925,49.4115,6000.0
2020-04-27 12:50:00,52.04,52.17,52.04,52.17,31080.0,49.4305,49.554,49.4305,49.554,31080.0
2020-04-27 12:55:00,52.19,52.37,52.19,52.33,8816.0,49.573,49.744,49.573,49.706,8816.0
2020-04-27 13:00:00,52.37,52.37,52.26,52.29,25580.0,49.744,49.744,49.6395,49.668,25580.0
2020-04-27 13:05:00,52.31,52.41,52.31,52.41,7000.0,49.687,49.782,49.687,49.782,7000.0
2020-04-27 13:10:00,52.4,52.5,52.4,52.43,18192.0,49.7725,49.8674,49.7725,49.801,18192.0
2020-04-27 13:15:00,52.43,52.46,52.34,52.41,40800.0,49.801,49.8295,49.7155,49.782,40800.0
2020-04-27 13:20:00,52.47,52.5,52.4,52.42,8812.0,49.8389,49.8674,49.7725,49.7915,8812.0
2020-04-27 13:25:00,52.42,52.55,52.42,52.52,13252.0,49.7915,49.9149,49.7915,49.8864,13252.0
2020-04-27 13:30:00,52.55,52.58,52.46,52.46,16564.0,49.9149,49.9434,49.8295,49.8295,16564.0
2020-04-27 13:35:00,52.49,52.49,52.41,52.45,5600.0,49.8579,49.8579,49.782,49.82,5600.0
2020-04-27 13:40:00,52.46,52.5,52.4,52.44,11600.0,49.8295,49.8674,49.7725,49.8105,11600.0
2020-04-27 13:45:00,52.38,52.48,52.38,52.42,14000.0,49.7535,49.8484,49.7535,49.7915,14000.0
2020-04-27 13:50:00,52.47,52.66,52.47,52.63,11800.0,49.8389,50.0194,49.8389,49.9909,11800.0
2020-04-27 13:55:00,52.6,52.66,52.54,52.55,6800.0,49.9624,50.0194,49.9054,49.9149,6800.0
2020-04-27 14:00:00,52.58,52.65,52.54,52.56,16724.0,49.9434,50.0099,49.9054,49.9244,16724.0
2020-04-27 14:05:00,52.58,52.62,52.56,52.58,11628.0,49.9434,49.9814,49.9244,49.9434,11628.0
2020-04-27 14:10:00,52.62,52.63,52.57,52.58,10400.0,49.9814,49.9909,49.9339,49.9434,10400.0
2020-04-27 14:15:00,52.59,52.65,52.54,52.64,25912.0,49.9529,50.0099,49.9054,50.0004,25912.0
2020-04-27 14:20:00,52.65,52.75,52.65,52.72,9592.0,50.0099,50.1049,50.0099,50.0764,9592.0
2020-04-27 14:25:00,52.7,52.74,52.64,52.64,13680.0,50.0574,50.0954,50.0004,50.0004,13680.0
2020-04-27 14:30:00,52.64,52.68,52.59,52.63,7136.0,50.0004,50.0384,49.9529,49.9909,7136.0
2020-04-27 14:35:00,52.63,52.7,52.62,52.67,20680.0,49.9909,50.0574,49.9814,50.0289,20680.0
2020-04-27 14:40:00,52.68,52.83,52.68,52.73,10980.0,50.0384,50.1809,50.0384,50.0859,10980.0
2020-04-27 14:45:00,52.76,52.82,52.71,52.8,18000.0,50.1144,50.1714,50.0669,50.1524,18000.0
2020-04-27 14:50:00,52.82,52.92,52.8,52.86,11600.0,50.1714,50.2664,50.1524,50.2094,11600.0
2020-04-27 14:55:00,52.83,52.87,52.81,52.86,17568.0,50.1809,50.2189,50.1619,50.2094,17568.0
2020-04-27 15:00:00,52.85,52.91,52.82,52.91,7192.0,50.1999,50.2569,50.1714,50.2569,7192.0
2020-04-27 15:05:00,52.92,52.96,52.82,52.91,27284.0,50.2664,50.3044,50.1714,50.2569,27284.0
2020-04-27 15:10:00,52.87,53.02,52.87,53.02,15412.0,50.2189,50.3614,50.2189,50.3614,15412.0
2020-04-27 15:15:00,53.02,53.03,52.95,53.03,12920.0,50.3614,50.3709,50.2949,50.3709,12920.0
2020-04-27 15:20:00,53.05,53.1,53.03,53.09,11640.0,50.3899,50.4374,50.3709,50.4279,11640.0
2020-04-27 15:25:00,53.09,53.12,53.01,53.05,24448.0,50.4279,50.4564,50.3519,50.3899,24448.0
2020-04-27 15:30:00,53.1,53.11,53.0,53.08,22000.0,50.4374,50.4469,50.3424,50.4184,22000.0
2020-04-27 15:35:00,53.07,53.17,53.06,53.09,21384.0,50.4089,50.5038,50.3994,50.4279,21384.0
2020-04-27 15:40:00,53.09,53.21,53.02,53.12,31600.0,50.4279,50.5418,50.3614,50.4564,31600.0
2020-04-27 15:45:00,53.16,53.27,53.12,53.14,39588.0,50.4944,50.5988,50.4564,50.4754,39588.0
2020-04-27 15:50:00,53.21,53.21,53.0,53.11,64788.0,50.5418,50.5418,50.3424,50.4469,64788.0
2020-04-27 15:55:00,53.11,53.17,53.06,53.13,221608.0,50.4469,50.5038,50.3994,50.4659,221608.0
2020-04-28 09:30:00,54.79,55.8,53.94,55.37,107252.0,52.0426,53.002,51.2352,52.5935,107252.0
2020-04-28 09:35:00,55.53,55.53,54.69,54.84,64532.0,52.7455,52.7455,51.9476,52.0901,64532.0
2020-04-28 09:40:00,54.84,55.19,54.74,54.97,55224.0,52.0901,52.4226,51.9951,52.2136,55224.0
2020-04-28 09:45:00,54.96,55.38,54.96,55.35,23500.0,52.2041,52.603,52.2041,52.5745,23500.0
2020-04-28 09:50:00,55.31,55.4,55.26,55.27,39868.0,52.5365,52.622,52.489,52.4985,39868.0
2020-04-28 09:55:00,55.26,55.41,55.15,55.15,48632.0,52.489,52.6315,52.3846,52.3846,48632.0
2020-04-28 10:00:00,55.19,55.3,55.11,55.28,67776.0,52.4226,52.527,52.3466,52.508,67776.0
2020-04-28 10:05:00,55.27,55.44,55.27,55.33,14800.0,52.4985,52.66,52.4985,52.5555,14800.0
2020-04-28 10:10:00,55.42,55.51,55.33,55.33,17200.0,52.641,52.7265,52.5555,52.5555,17200.0
2020-04-28 10:15:00,55.37,55.48,55.32,55.38,22928.0,52.5935,52.698,52.546,52.603,22928.0
2020-04-28 10:20:00,55.34,55.45,55.1,55.21,27016.0,52.565,52.6695,52.3371,52.4416,27016.0
2020-04-28 10:25:00,55.2,55.2,54.93,54.96,12276.0,52.4321,52.4321,52.1756,52.2041,12276.0
2020-04-28 10:30:00,54.96,54.96,54.59,54.6,25696.0,52.2041,52.2041,51.8526,51.8621,25696.0
2020-04-28 10:35:00,54.63,54.83,54.54,54.62,53788.0,51.8906,52.0806,51.8052,51.8811,53788.0
2020-04-28 10:40:00,54.64,54.65,54.35,54.49,189092.0,51.9001,51.9096,51.6247,51.7577,189092.0
2020-04-28 10:45:00,54.44,54.49,54.1,54.32,19756.0,51.7102,51.7577,51.3872,51.5962,19756.0
2020-04-28 10:50:00,54.23,54.23,54.05,54.09,75052.0,51.5107,51.5107,51.3397,51.3777,75052.0
2020-04-28 10:55:00,54.11,54.15,53.64,53.7,101484.0,51.3967,51.4347,50.9503,51.0073,101484.0
2020-04-28 11:00:00,53.68,53.88,53.6,53.85,50268.0,50.9883,51.1782,50.9123,51.1498,50268.0
2020-04-28 11:05:00,53.82,54.01,53.77,54.01,33224.0,51.1213,51.3017,51.0738,51.3017,33224.0
2020-04-28 11:10:00,54.07,54.11,53.97,54.0,17616.0,51.3587,51.3967,51.2637,51.2922,17616.0
2020-04-28 11:15:00,54.0,54.09,53.92,54.03,60484.0,51.2922,51.3777,51.2162,51.3207,60484.0
2020-04-28 11:20:00,54.11,54.18,53.99,54.04,30036.0,51.3967,51.4632,51.2827,51.3302,30036.0
2020-04-28 11:25:00,54.07,54.07,53.93,53.95,20840.0,51.3587,51.3587,51.2257,51.2447,20840.0
2020-04-28 11:30:00,53.98,54.17,53.88,54.17,16352.0,51.2732,51.4537,51.1782,51.4537,16352.0
2020-04-28 11:35:00,54.11,54.3,54.1,54.29,18372.0,51.3967,51.5772,51.3872,51.5677,18372.0
2020-04-28 11:40:00,54.28,54.43,54.19,54.28,24548.0,51.5582,51.7007,51.4727,51.5582,24548.0
2020-04-28 11:45:00,54.3,54.37,54.15,54.18,20660.0,51.5772,51.6437,51.4347,51.4632,20660.0
2020-04-28 11:50:00,54.2,54.27,53.97,54.13,14028.0,51.4822,51.5487,51.2637,51.4157,14028.0
2020-04-28 11:55:00,54.11,54.19,54.02,54.13,14460.0,51.3967,51.4727,51.3112,51.4157,14460.0
2020-04-28 12:00:00,54.2,54.29,54.09,54.29,27272.0,51.4822,51.5677,51.3777,51.5677,27272.0
2020-04-28 12:05:00,54.29,54.4,54.27,54.34,17480.0,51.5677,51.6722,51.5487,51.6152,17480.0
2020-04-28 12:10:00,54.38,54.44,54.22,54.3,48756.0,51.6532,51.7102,51.5012,51.5772,48756.0
2020-04-28 12:15:00,54.29,54.31,54.14,54.14,59860.0,51.5677,51.5867,51.4252,51.4252,59860.0
2020-04-28 12:20:00,54.18,54.28,54.12,54.18,61332.0,51.4632,51.5582,51.4062,51.4632,61332.0
2020-04-28 12:25:00,54.11,54.24,54.11,54.24,12572.0,51.3967,51.5202,51.3967,51.5202,12572.0
2020-04-28 12:30:00,54.18,54.32,54.09,54.32,15960.0,51.4632,51.5962,51.3777,51.5962,15960.0
2020-04-28 12:35:00,54.3,54.32,54.18,54.23,15844.0,51.5772,51.5962,51.4632,51.5107,15844.0
2020-04-28 12:40:00,54.2,54.35,54.19,54.35,21216.0,51.4822,51.6247,51.4727,51.6247,21216.0
2020-04-28 12:45:00,54.35,54.35,54.16,54.26,14020.0,51.6247,51.6247,51.4442,51.5392,14020.0
2020-04-28 12:50:00,54.29,54.36,54.27,54.35,11228.0,51.5677,51.6342,51.5487,51.6247,11228.0
2020-04-28 12:55:00,54.37,54.52,54.36,54.49,9200.0,51.6437,51.7862,51.6342,51.7577,9200.0
2020-04-28 13:00:00,54.51,54.56,54.46,54.54,24740.0,51.7767,51.8241,51.7292,51.8052,24740.0
2020-04-28 13:05:00,54.57,54.58,54.5,54.51,18260.0,51.8336,51.8431,51.7672,51.7767,18260.0
2020-04-28 13:10:00,54.55,54.57,54.45,54.45,27172.0,51.8147,51.8336,51.7197,51.7197,27172.0
2020-04-28 13:15:00,54.43,54.5,54.4,54.46,20128.0,51.7007,51.7672,51.6722,51.7292,20128.0
2020-04-28 13:20:00,54.48,54.7,54.46,54.63,29104.0,51.7482,51.9571,51.7292,51.8906,29104.0
2020-04-28 13:25:00,54.62,54.72,54.62,54.7,9204.0,51.8811,51.9761,51.8811,51.9571,9204.0
2020-04-28 13:30:00,54.63,54.7,54.61,54.63,8372.0,51.8906,51.9571,51.8716,51.8906,8372.0
2020-04-28 13:35:00,54.63,54.68,54.58,54.59,9620.0,51.8906,51.9381,51.8431,51.8526,9620.0
2020-04-28 13:40:00,54.61,54.69,54.56,54.69,14004.0,51.8716,51.9476,51.8241,51.9476,14004.0
2020-04-28 13:45:00,54.69,54.76,54.65,54.72,19868.0,51.9476,52.0141,51.9096,51.9761,19868.0
2020-04-28 13:50:00,54.71,54.74,54.64,54.65,14744.0,51.9666,51.9951,51.9001,51.9096,14744.0
2020-04-28 13:55:00,54.64,54.68,54.61,54.68,13792.0,51.9001,51.9381,51.8716,51.9381,13792.0
2020-04-28 14:00:00,54.63,54.74,54.62,54.74,17100.0,51.8906,51.9951,51.8811,51.9951,17100.0
2020-04-28 14:05:00,54.75,54.79,54.71,54.77,16120.0,52.0046,52.0426,51.9666,52.0236,16120.0
2020-04-28 14:10:00,54.82,54.93,54.82,54.9,8044.0,52.0711,52.1756,52.0711,52.1471,8044.0
2020-04-28 14:15:00,54.87,54.9,54.82,54.84,15660.0,52.1186,52.1471,52.0711,52.0901,15660.0
2020-04-28 14:20:00,54.81,54.81,54.77,54.79,1600.0,52.0616,52.0616,52.0236,52.0426,1600.0
2020-04-28 14:25:00,54.77,54.84,54.73,54.77,23976.0,52.0236,52.0901,51.9856,52.0236,23976.0
2020-04-28 14:30:00,54.79,54.87,54.76,54.76,12392.0,52.0426,52.1186,52.0141,52.0141,12392.0
2020-04-28 14:35:00,54.73,54.75,54.68,54.71,19280.0,51.9856,52.0046,51.9381,51.9666,19280.0
2020-04-28 14:40:00,54.71,54.73,54.68,54.7,10400.0,51.9666,51.9856,51.9381,51.9571,10400.0
2020-04-28 14:45:00,54.67,54.75,54.67,54.71,11376.0,51.9286,52.0046,51.9286,51.9666,11376.0
2020-04-28 14:50:00,54.74,54.79,54.66,54.66,16000.0,51.9951,52.0426,51.9191,51.9191,16000.0
2020-04-28 14:55:00,54.66,54.7,54.65,54.7,5600.0,51.9191,51.9571,51.9096,51.9571,5600.0
2020-04-28 15:00:00,54.7,54.82,54.67,54.82,32640.0,51.9571,52.0711,51.9286,52.0711,32640.0
2020-04-28 15:05:00,54.79,54.88,54.74,54.87,26688.0,52.0426,52.1281,51.9951,52.1186,26688.0
2020-04-28 15:10:00,54.84,54.91,54.83,54.9,25672.0,52.0901,52.1566,52.0806,52.1471,25672.0
2020-04-28 15:15:00,54.86,54.96,54.82,54.96,33644.0,52.1091,52.2041,52.0711,52.2041,33644.0
2020-04-28 15:20:00,54.97,55.11,54.76,54.95,52516.0,52.2136,52.3466,52.0141,52.1946,52516.0
2020-04-28 15:25:00,54.95,55.06,54.92,54.99,36008.0,52.1946,52.2991,52.1661,52.2326,36008.0
2020-04-28 15:30:00,54.98,55.05,54.96,55.0,55188.0,52.2231,52.2896,52.2041,52.2421,55188.0
2020-04-28 15:35:00,55.02,55.07,55.0,55.06,82840.0,52.2611,52.3086,52.2421,52.2991,82840.0
2020-04-28 15:40:00,55.05,55.09,55.01,55.02,75256.0,52.2896,52.3276,52.2516,52.2611,75256.0
2020-04-28 15:45:00,55.03,55.04,54.83,54.85,85588.0,52.2706,52.2801,52.0806,52.0996,85588.0
2020-04-28 15:50:00,54.81,54.84,54.46,54.54,220660.0,52.0616,52.0901,51.7292,51.8052,220660.0
2020-04-28 15:55:00,54.52,54.73,54.52,54.54,284388.0,51.7862,51.9856,51.7862,51.8052,284388.0
2020-04-29 09:30:00,55.77,55.99,55.32,55.98,42596.0,52.9735,53.1824,52.546,53.1729,42596.0
2020-04-29 09:35:00,56.06,56.13,55.86,55.93,28004.0,53.2489,53.3154,53.059,53.1255,28004.0
2020-04-29 09:40:00,55.98,56.13,55.8,55.96,16100.0,53.1729,53.3154,53.002,53.1539,16100.0
2020-04-29 09:45:00,55.95,56.14,55.95,56.14,11476.0,53.1444,53.3249,53.1444,53.3249,11476.0
2020-04-29 09:50:00,56.1,56.44,56.1,56.44,13104.0,53.2869,53.6099,53.2869,53.6099,13104.0
2020-04-29 09:55:00,56.52,56.57,56.31,56.31,14612.0,53.6859,53.7334,53.4864,53.4864,14612.0
2020-04-29 10:00:00,56.35,56.42,56.08,56.08,46796.0,53.5244,53.5909,53.2679,53.2679,46796.0
2020-04-29 10:05:00,55.99,56.02,55.82,55.85,15608.0,53.1824,53.2109,53.021,53.0495,15608.0
2020-04-29 10:10:00,55.86,56.05,55.83,55.97,24832.0,53.059,53.2394,53.0305,53.1634,24832.0
2020-04-29 10:15:00,55.99,56.08,55.88,56.08,19144.0,53.1824,53.2679,53.078,53.2679,19144.0
2020-04-29 10:20:00,56.08,56.26,56.05,56.19,17600.0,53.2679,53.4389,53.2394,53.3724,17600.0
2020-04-29 10:25:00,56.23,56.25,56.12,56.2,23584.0,53.4104,53.4294,53.3059,53.3819,23584.0
2020-04-29 10:30:00,56.2,56.2,56.11,56.13,17424.0,53.3819,53.3819,53.2964,53.3154,17424.0
2020-04-29 10:35:00,56.2,56.26,56.07,56.22,21808.0,53.3819,53.4389,53.2584,53.4009,21808.0
2020-04-29 10:40:00,56.24,56.58,56.24,56.58,11840.0,53.4199,53.7429,53.4199,53.7429,11840.0
2020-04-29 10:45:00,56.59,56.59,56.45,56.51,17860.0,53.7524,53.7524,53.6194,53.6764,17860.0
2020-04-29 10:50:00,56.54,56.7,56.53,56.61,19700.0,53.7049,53.8568,53.6954,53.7714,19700.0
2020-04-29 10:55:00,56.6,56.79,56.54,56.79,7800.0,53.7619,53.9423,53.7049,53.9423,7800.0
2020-04-29 11:00:00,56.75,56.88,56.75,56.88,28464.0,53.9043,54.0278,53.9043,54.0278,28464.0
2020-04-29 11:05:00,56.87,57.0,56.85,56.98,19860.0,54.0183,54.1418,53.9993,54.1228,19860.0
2020-04-29 11:10:00,56.95,57.2,56.92,57.16,46388.0,54.0943,54.3318,54.0658,54.2938,46388.0
2020-04-29 11:15:00,57.15,57.29,57.12,57.15,54876.0,54.2843,54.4173,54.2558,54.2843,54876.0
2020-04-29 11:20:00,57.2,57.23,57.0,57.06,51920.0,54.3318,54.3603,54.1418,54.1988,51920.0
2020-04-29 11:25:00,57.11,57.14,57.01,57.12,17560.0,54.2463,54.2748,54.1513,54.2558,17560.0
2020-04-29 11:30:00,57.1,57.21,57.0,57.13,23668.0,54.2368,54.3413,54.1418,54.2653,23668.0
2020-04-29 11:35:00,57.13,57.21,57.1,57.13,16028.0,54.2653,54.3413,54.2368,54.2653,16028.0
2020-04-29 11:40:00,57.11,57.17,57.09,57.13,15092.0,54.2463,54.3033,54.2273,54.2653,15092.0
2020-04-29 11:45:00,57.14,57.18,57.13,57.18,17836.0,54.2748,54.3128,54.2653,54.3128,17836.0
2020-04-29 11:50:00,57.19,57.41,57.19,57.39,20388.0,54.3223,54.5312,54.3223,54.5122,20388.0
2020-04-29 11:55:00,57.34,57.34,57.26,57.33,10400.0,54.4647,54.4647,54.3888,54.4553,10400.0
2020-04-29 12:00:00,57.29,57.36,57.26,57.27,7440.0,54.4173,54.4837,54.3888,54.3983,7440.0
2020-04-29 12:05:00,57.27,57.29,57.21,57.21,24116.0,54.3983,54.4173,54.3413,54.3413,24116.0
2020-04-29 12:10:00,57.24,57.36,57.2,57.3,27040.0,54.3698,54.4837,54.3318,54.4268,27040.0
2020-04-29 12:15:00,57.27,57.32,57.26,57.3,7000.0,54.3983,54.4458,54.3888,54.4268,7000.0
2020-04-29 12:20:00,57.31,57.32,57.26,57.29,10456.0,54.4363,54.4458,54.3888,54.4173,10456.0
2020-04-29 12:25:00,57.31,57.31,57.24,57.24,14204.0,54.4363,54.4363,54.3698,54.3698,14204.0
2020-04-29 12:30:00,57.25,57.3,57.2,57.24,20000.0,54.3793,54.4268,54.3318,54.3698,20000.0
2020-04-29 12:35:00,57.29,57.29,57.23,57.24,8400.0,54.4173,54.4173,54.3603,54.3698,8400.0
2020-04-29 12:40:00,57.24,57.28,57.24,57.28,17404.0,54.3698,54.4078,54.3698,54.4078,17404.0
2020-04-29 12:45:00,57.3,57.33,57.27,57.33,19600.0,54.4268,54.4553,54.3983,54.4553,19600.0
2020-04-29 12:50:00,57.38,57.43,57.32,57.4,47368.0,54.5027,54.5502,54.4458,54.5217,47368.0
2020-04-29 12:55:00,57.42,57.45,57.38,57.38,19244.0,54.5407,54.5692,54.5027,54.5027,19244.0
2020-04-29 13:00:00,57.4,57.43,57.39,57.41,6400.0,54.5217,54.5502,54.5122,54.5312,6400.0
2020-04-29 13:05:00,57.45,57.45,57.34,57.38,17660.0,54.5692,54.5692,54.4647,54.5027,17660.0
2020-04-29 13:10:00,57.35,57.39,57.31,57.34,64100.0,54.4742,54.5122,54.4363,54.4647,64100.0
2020-04-29 13:15:00,57.35,57.43,57.33,57.42,19600.0,54.4742,54.5502,54.4553,54.5407,19600.0
2020-04-29 13:20:00,57.44,57.44,57.32,57.34,28400.0,54.5597,54.5597,54.4458,54.4647,28400.0
2020-04-29 13:25:00,57.35,57.4,57.35,57.35,12000.0,54.4742,54.5217,54.4742,54.4742,12000.0
2020-04-29 13:30:00,57.33,57.33,57.23,57.27,49380.0,54.4553,54.4553,54.3603,54.3983,49380.0
2020-04-29 13:35:00,57.24,57.56,57.24,57.48,27332.0,54.3698,54.6737,54.3698,54.5977,27332.0
2020-04-29 13:40:00,57.49,57.53,57.34,57.35,22456.0,54.6072,54.6452,54.4647,54.4742,22456.0
2020-04-29 13:45:00,57.34,57.39,57.31,57.37,16692.0,54.4647,54.5122,54.4363,54.4932,16692.0
2020-04-29 13:50:00,57.36,57.4,57.26,57.29,37156.0,54.4837,54.5217,54.3888,54.4173,37156.0
2020-04-29 13:55:00,57.31,57.39,57.31,57.39,13444.0,54.4363,54.5122,54.4363,54.5122,13444.0
2020-04-29 14:00:00,57.42,57.42,57.14,57.22,31620.0,54.5407,54.5407,54.2748,54.3508,31620.0
2020-04-29 14:05:00,57.2,57.32,57.15,57.32,35236.0,54.3318,54.4458,54.2843,54.4458,35236.0
2020-04-29 14:10:00,57.28,57.42,57.19,57.42,33172.0,54.4078,54.5407,54.3223,54.5407,33172.0
2020-04-29 14:15:00,57.41,57.48,57.38,57.39,24020.0,54.5312,54.5977,54.5027,54.5122,24020.0
2020-04-29 14:20:00,57.41,57.46,57.38,57.45,19268.0,54.5312,54.5787,54.5027,54.5692,19268.0
2020-04-29 14:25:00,57.45,57.56,57.45,57.48,32060.0,54.5692,54.6737,54.5692,54.5977,32060.0
2020-04-29 14:30:00,57.51,57.51,57.43,57.51,42952.0,54.6262,54.6262,54.5502,54.6262,42952.0
2020-04-29 14:35:00,57.52,57.63,57.49,57.63,20996.0,54.6357,54.7402,54.6072,54.7402,20996.0
2020-04-29 14:40:00,57.67,57.7,57.62,57.7,12492.0,54.7782,54.8067,54.7307,54.8067,12492.0
2020-04-29 14:45:00,57.71,57.74,57.63,57.67,25448.0,54.8162,54.8447,54.7402,54.7782,25448.0
2020-04-29 14:50:00,57.7,57.72,57.45,57.45,33200.0,54.8067,54.8257,54.5692,54.5692,33200.0
2020-04-29 14:55:00,57.4,57.72,57.4,57.69,15004.0,54.5217,54.8257,54.5217,54.7972,15004.0
2020-04-29 15:00:00,57.73,57.78,57.71,57.76,91932.0,54.8352,54.8827,54.8162,54.8637,91932.0
2020-04-29 15:05:00,57.77,57.82,57.68,57.81,36408.0,54.8732,54.9207,54.7877,54.9112,36408.0
2020-04-29 15:10:00,57.78,57.87,57.77,57.82,36816.0,54.8827,54.9682,54.8732,54.9207,36816.0
2020-04-29 15:15:00,57.82,57.84,57.71,57.76,41616.0,54.9207,54.9397,54.8162,54.8637,41616.0
2020-04-29 15:20:00,57.78,57.95,57.78,57.94,42416.0,54.8827,55.0442,54.8827,55.0347,42416.0
2020-04-29 15:25:00,57.94,57.98,57.89,57.94,33228.0,55.0347,55.0727,54.9872,55.0347,33228.0
2020-04-29 15:30:00,57.95,58.0,57.88,58.0,52296.0,55.0442,55.0917,54.9777,55.0917,52296.0
2020-04-29 15:35:00,58.02,58.02,57.87,57.89,68048.0,55.1107,55.1107,54.9682,54.9872,68048.0
2020-04-29 15:40:00,57.89,58.0,57.89,57.97,38060.0,54.9872,55.0917,54.9872,55.0632,38060.0
2020-04-29 15:45:00,57.98,57.99,57.92,57.99,52792.0,55.0727,55.0822,55.0157,55.0822,52792.0
2020-04-29 15:50:00,57.94,57.95,57.79,57.91,160000.0,55.0347,55.0442,54.8922,55.0062,160000.0
2020-04-29 15:55:00,57.91,57.93,57.48,57.74,222664.0,55.0062,55.0252,54.5977,54.8447,222664.0
2020-04-30 09:30:00,57.0,57.07,55.92,56.32,65300.0,54.1418,54.2083,53.116,53.4959,65300.0
2020-04-30 09:35:00,56.13,56.27,55.55,55.78,43376.0,53.3154,53.4484,52.7645,52.983,43376.0
2020-04-30 09:40:00,55.74,56.25,55.71,55.71,48644.0,52.945,53.4294,52.9165,52.9165,48644.0
2020-04-30 09:45:00,55.81,56.01,55.63,55.93,20920.0,53.0115,53.2014,52.8405,53.1255,20920.0
2020-04-30 09:50:00,55.84,56.03,55.77,55.96,24248.0,53.04,53.2204,52.9735,53.1539,24248.0
2020-04-30 09:55:00,55.93,56.15,55.88,55.97,7516.0,53.1255,53.3344,53.078,53.1634,7516.0
2020-04-30 10:00:00,56.05,56.28,55.88,55.95,16400.0,53.2394,53.4579,53.078,53.1444,16400.0
2020-04-30 10:05:00,55.9,56.22,55.89,56.17,15968.0,53.097,53.4009,53.0875,53.3534,15968.0
2020-04-30 10:10:00,56.23,56.55,56.23,56.52,18000.0,53.4104,53.7144,53.4104,53.6859,18000.0
2020-04-30 10:15:00,56.49,56.49,56.22,56.38,20000.0,53.6574,53.6574,53.4009,53.5529,20000.0
2020-04-30 10:20:00,56.38,56.38,56.19,56.19,18180.0,53.5529,53.5529,53.3724,53.3724,18180.0
2020-04-30 10:25:00,56.18,56.45,56.18,56.45,7600.0,53.3629,53.6194,53.3629,53.6194,7600.0
2020-04-30 10:30:00,56.45,56.59,56.45,56.56,10916.0,53.6194,53.7524,53.6194,53.7239,10916.0
2020-04-30 10:35:00,56.55,56.6,56.48,56.52,22916.0,53.7144,53.7619,53.6479,53.6859,22916.0
2020-04-30 10:40:00,56.52,56.57,56.28,56.28,23832.0,53.6859,53.7334,53.4579,53.4579,23832.0
2020-04-30 10:45:00,56.33,56.46,56.33,56.42,13600.0,53.5054,53.6289,53.5054,53.5909,13600.0
2020-04-30 10:50:00,56.42,56.51,56.41,56.41,24144.0,53.5909,53.6764,53.5814,53.5814,24144.0
2020-04-30 10:55:00,56.43,56.59,56.38,56.44,17504.0,53.6004,53.7524,53.5529,53.6099,17504.0
2020-04-30 11:00:00,56.51,56.59,56.44,56.52,27140.0,53.6764,53.7524,53.6099,53.6859,27140.0
2020-04-30 11:05:00,56.5,56.56,56.49,56.54,22088.0,53.6669,53.7239,53.6574,53.7049,22088.0
2020-04-30 11:10:00,56.56,56.62,56.49,56.62,10000.0,53.7239,53.7809,53.6574,53.7809,10000.0
2020-04-30 11:15:00,56.63,56.78,56.49,56.49,45928.0,53.7904,53.9328,53.6574,53.6574,45928.0
2020-04-30 11:20:00,56.49,56.63,56.43,56.54,15788.0,53.6574,53.7904,53.6004,53.7049,15788.0
2020-04-30 11:25:00,56.46,56.5,56.28,56.29,13792.0,53.6289,53.6669,53.4579,53.4674,13792.0
2020-04-30 11:30:00,56.28,56.28,55.94,56.09,29800.0,53.4579,53.4579,53.135,53.2774,29800.0
2020-04-30 11:35:00,56.03,56.13,56.01,56.13,15000.0,53.2204,53.3154,53.2014,53.3154,15000.0
2020-04-30 11:40:00,56.16,56.26,56.15,56.19,8992.0,53.3439,53.4389,53.3344,53.3724,8992.0
2020-04-30 11:45:00,56.22,56.24,55.98,55.98,7424.0,53.4009,53.4199,53.1729,53.1729,7424.0
2020-04-30 11:50:00,56.05,56.06,55.87,55.9,19224.0,53.2394,53.2489,53.0685,53.097,19224.0
2020-04-30 11:55:00,55.89,55.98,55.81,55.88,7516.0,53.0875,53.1729,53.0115,53.078,7516.0
2020-04-30 12:00:00,55.84,55.9,55.58,55.65,18132.0,53.04,53.097,52.793,52.8595,18132.0
2020-04-30 12:05:00,55.67,55.69,55.59,55.69,6876.0,52.8785,52.8975,52.8025,52.8975,6876.0
2020-04-30 12:10:00,55.72,55.77,55.68,55.72,12400.0,52.926,52.9735,52.888,52.926,12400.0
2020-04-30 12:15:00,55.72,55.81,55.71,55.78,15224.0,52.926,53.0115,52.9165,52.983,15224.0
2020-04-30 12:20:00,55.73,55.76,55.66,55.74,10004.0,52.9355,52.964,52.869,52.945,10004.0
2020-04-30 12:25:00,55.75,55.75,55.68,55.68,10400.0,52.9545,52.9545,52.888,52.888,10400.0
2020-04-30 12:30:00,55.7,55.74,55.65,55.74,12800.0,52.907,52.945,52.8595,52.945,12800.0
2020-04-30 12:35:00,55.77,55.86,55.73,55.83,18400.0,52.9735,53.059,52.9355,53.0305,18400.0
2020-04-30 12:40:00,55.84,55.99,55.82,55.9,22180.0,53.04,53.1824,53.021,53.097,22180.0
2020-04-30 12:45:00,55.99,55.99,55.91,55.92,5200.0,53.1824,53.1824,53.1065,53.116,5200.0
2020-04-30 12:50:00,55.97,55.97,55.88,55.88,2876.0,53.1634,53.1634,53.078,53.078,2876.0
2020-04-30 12:55:00,55.88,55.99,55.77,55.97,12456.0,53.078,53.1824,52.9735,53.1634,12456.0
2020-04-30 13:00:00,55.98,56.0,55.73,55.73,18304.0,53.1729,53.1919,52.9355,52.9355,18304.0
2020-04-30 13:05:00,55.79,55.85,55.76,55.85,9600.0,52.9925,53.0495,52.964,53.0495,9600.0
2020-04-30 13:10:00,55.85,55.96,55.85,55.96,3200.0,53.0495,53.1539,53.0495,53.1539,3200.0
2020-04-30 13:15:00,55.94,55.97,55.89,55.92,6400.0,53.135,53.1634,53.0875,53.116,6400.0
2020-04-30 13:20:00,55.92,55.96,55.87,55.87,8000.0,53.116,53.1539,53.0685,53.0685,8000.0
2020-04-30 13:25:00,55.87,55.95,55.84,55.95,16400.0,53.0685,53.1444,53.04,53.1444,16400.0
2020-04-30 13:30:00,55.92,55.92,55.8,55.85,14112.0,53.116,53.116,53.002,53.0495,14112.0
2020-04-30 13:35:00,55.89,55.9,55.85,55.9,13200.0,53.0875,53.097,53.0495,53.097,13200.0
2020-04-30 13:40:00,55.87,55.88,55.81,55.82,16800.0,53.0685,53.078,53.0115,53.021,16800.0
2020-04-30 13:45:00,55.82,55.86,55.82,55.85,28352.0,53.021,53.059,53.021,53.0495,28352.0
2020-04-30 13:50:00,55.85,55.89,55.83,55.89,18092.0,53.0495,53.0875,53.0305,53.0875,18092.0
2020-04-30 13:55:00,55.86,55.88,55.85,55.88,7640.0,53.059,53.078,53.0495,53.078,7640.0
2020-04-30 14:00:00,55.86,55.98,55.79,55.91,8800.0,53.059,53.1729,52.9925,53.1065,8800.0
2020-04-30 14:05:00,55.88,55.91,55.88,55.9,4132.0,53.078,53.1065,53.078,53.097,4132.0
2020-04-30 14:10:00,55.88,55.92,55.85,55.88,6800.0,53.078,53.116,53.0495,53.078,6800.0
2020-04-30 14:15:00,55.85,55.85,55.66,55.69,7600.0,53.0495,53.0495,52.869,52.8975,7600.0
2020-04-30 14:20:00,55.67,55.69,55.6,55.6,9312.0,52.8785,52.8975,52.812,52.812,9312.0
2020-04-30 14:25:00,55.63,55.65,55.56,55.56,10640.0,52.8405,52.8595,52.774,52.774,10640.0
2020-04-30 14:30:00,55.62,55.74,55.61,55.66,16760.0,52.831,52.945,52.8215,52.869,16760.0
2020-04-30 14:35:00,55.66,55.67,55.57,55.59,5040.0,52.869,52.8785,52.7835,52.8025,5040.0
2020-04-30 14:40:00,55.58,55.6,55.52,55.55,8148.0,52.793,52.812,52.736,52.7645,8148.0
2020-04-30 14:45:00,55.55,55.58,55.47,55.47,12040.0,52.7645,52.793,52.6885,52.6885,12040.0
2020-04-30 14:50:00,55.53,55.54,55.45,55.45,8072.0,52.7455,52.755,52.6695,52.6695,8072.0
2020-04-30 14:55:00,55.49,55.49,55.3,55.37,13404.0,52.7075,52.7075,52.527,52.5935,13404.0
2020-04-30 15:00:00,55.37,55.37,55.26,55.26,39884.0,52.5935,52.5935,52.489,52.489,39884.0
2020-04-30 15:05:00,55.28,55.45,55.25,55.4,17200.0,52.508,52.6695,52.4795,52.622,17200.0
2020-04-30 15:10:00,55.38,55.49,55.35,55.49,16800.0,52.603,52.7075,52.5745,52.7075,16800.0
2020-04-30 15:15:00,55.63,55.63,55.54,55.59,25064.0,52.8405,52.8405,52.755,52.8025,25064.0
2020-04-30 15:20:00,55.57,55.63,55.52,55.57,12952.0,52.7835,52.8405,52.736,52.7835,12952.0
2020-04-30 15:25:00,55.59,55.59,55.52,55.57,15364.0,52.8025,52.8025,52.736,52.7835,15364.0
2020-04-30 15:30:00,55.58,55.69,55.58,55.63,12400.0,52.793,52.8975,52.793,52.8405,12400.0
2020-04-30 15:35:00,55.65,55.65,55.44,55.49,18144.0,52.8595,52.8595,52.66,52.7075,18144.0
2020-04-30 15:40:00,55.46,55.48,55.29,55.48,19120.0,52.679,52.698,52.5175,52.698,19120.0
2020-04-30 15:45:00,55.47,55.49,55.31,55.34,24996.0,52.6885,52.7075,52.5365,52.565,24996.0
2020-04-30 15:50:00,55.31,55.74,55.31,55.74,90420.0,52.5365,52.945,52.5365,52.945,90420.0
2020-04-30 15:55:00,55.72,55.72,55.4,55.4,77668.0,52.926,52.926,52.622,52.622,77668.0
2020-05-01 09:30:00,54.58,54.58,53.92,54.27,74196.0,51.8431,51.8431,51.2162,51.5487,74196.0
2020-05-01 09:35:00,54.26,54.49,54.0,54.25,60916.0,51.5392,51.7577,51.2922,51.5297,60916.0
2020-05-01 09:40:00,54.27,54.39,54.22,54.29,10480.0,51.5487,51.6627,51.5012,51.5677,10480.0
2020-05-01 09:45:00,54.28,54.35,54.2,54.2,7560.0,51.5582,51.6247,51.4822,51.4822,7560.0
2020-05-01 09:50:00,54.17,54.17,53.6,53.6,8396.0,51.4537,51.4537,50.9123,50.9123,8396.0
2020-05-01 09:55:00,53.56,53.75,53.51,53.63,26400.0,50.8743,51.0548,50.8268,50.9408,26400.0
2020-05-01 10:00:00,53.6,53.75,53.38,53.38,9760.0,50.9123,51.0548,50.7033,50.7033,9760.0
2020-05-01 10:05:00,53.32,53.53,53.27,53.47,25880.0,50.6463,50.8458,50.5988,50.7888,25880.0
2020-05-01 10:10:00,53.46,53.76,53.43,53.56,28000.0,50.7793,51.0643,50.7508,50.8743,28000.0
2020-05-01 10:15:00,53.69,53.7,53.58,53.66,6400.0,50.9978,51.0073,50.8933,50.9693,6400.0
2020-05-01 10:20:00,53.63,53.74,53.57,53.68,22096.0,50.9408,51.0453,50.8838,50.9883,22096.0
2020-05-01 10:25:00,53.74,54.01,53.74,53.98,26004.0,51.0453,51.3017,51.0453,51.2732,26004.0
2020-05-01 10:30:00,53.94,53.94,53.79,53.9,12652.0,51.2352,51.2352,51.0928,51.1972,12652.0
2020-05-01 10:35:00,54.0,54.18,54.0,54.03,4800.0,51.2922,51.4632,51.2922,51.3207,4800.0
2020-05-01 10:40:00,54.17,54.17,54.07,54.13,4000.0,51.4537,51.4537,51.3587,51.4157,4000.0
2020-05-01 10:45:00,54.09,54.26,54.05,54.18,9044.0,51.3777,51.5392,51.3397,51.4632,9044.0
2020-05-01 10:50:00,54.23,54.29,54.12,54.19,20000.0,51.5107,51.5677,51.4062,51.4727,20000.0
2020-05-01 10:55:00,54.21,54.21,54.03,54.2,62360.0,51.4917,51.4917,51.3207,51.4822,62360.0
2020-05-01 11:00:00,54.12,54.12,54.08,54.08,2400.0,51.4062,51.4062,51.3682,51.3682,2400.0
2020-05-01 11:05:00,54.12,54.2,54.12,54.18,6336.0,51.4062,51.4822,51.4062,51.4632,6336.0
2020-05-01 11:10:00,54.18,54.2,54.11,54.2,4476.0,51.4632,51.4822,51.3967,51.4822,4476.0
2020-05-01 11:15:00,54.16,54.23,54.15,54.21,12800.0,51.4442,51.5107,51.4347,51.4917,12800.0
2020-05-01 11:20:00,54.13,54.15,54.1,54.15,11200.0,51.4157,51.4347,51.3872,51.4347,11200.0
2020-05-01 11:25:00,54.16,54.16,53.99,54.1,17416.0,51.4442,51.4442,51.2827,51.3872,17416.0
2020-05-01 11:30:00,54.04,54.04,53.93,53.96,12456.0,51.3302,51.3302,51.2257,51.2542,12456.0
2020-05-01 11:35:00,53.95,54.02,53.94,54.01,8400.0,51.2447,51.3112,51.2352,51.3017,8400.0
2020-05-01 11:40:00,54.02,54.04,53.88,53.89,12000.0,51.3112,51.3302,51.1782,51.1877,12000.0
2020-05-01 11:45:00,53.86,53.86,53.59,53.65,10000.0,51.1592,51.1592,50.9028,50.9598,10000.0
2020-05-01 11:50:00,53.68,53.68,53.58,53.61,6000.0,50.9883,50.9883,50.8933,50.9218,6000.0
2020-05-01 11:55:00,53.64,53.66,53.55,53.66,3608.0,50.9503,50.9693,50.8648,50.9693,3608.0
2020-05-01 12:00:00,53.66,53.66,53.49,53.53,7248.0,50.9693,50.9693,50.8078,50.8458,7248.0
2020-05-01 12:05:00,53.57,53.63,53.55,53.6,9832.0,50.8838,50.9408,50.8648,50.9123,9832.0
2020-05-01 12:10:00,53.63,53.73,53.63,53.72,7828.0,50.9408,51.0358,50.9408,51.0263,7828.0
2020-05-01 12:15:00,53.72,53.73,53.59,53.61,16008.0,51.0263,51.0358,50.9028,50.9218,16008.0
2020-05-01 12:20:00,53.63,53.68,53.56,53.56,10000.0,50.9408,50.9883,50.8743,50.8743,10000.0
2020-05-01 12:25:00,53.56,53.57,53.54,53.54,4400.0,50.8743,50.8838,50.8553,50.8553,4400.0
2020-05-01 12:30:00,53.48,53.61,53.47,53.61,5680.0,50.7983,50.9218,50.7888,50.9218,5680.0
2020-05-01 12:35:00,53.58,53.65,53.46,53.49,9244.0,50.8933,50.9598,50.7793,50.8078,9244.0
2020-05-01 12:40:00,53.49,53.49,53.36,53.36,14712.0,50.8078,50.8078,50.6843,50.6843,14712.0
2020-05-01 12:45:00,53.38,53.44,53.37,53.4,11652.0,50.7033,50.7603,50.6938,50.7223,11652.0
2020-05-01 12:50:00,53.41,53.43,53.33,53.35,18032.0,50.7318,50.7508,50.6558,50.6748,18032.0
2020-05-01 12:55:00,53.31,53.35,53.26,53.26,14212.0,50.6368,50.6748,50.5893,50.5893,14212.0
2020-05-01 13:00:00,53.26,53.33,53.25,53.33,16628.0,50.5893,50.6558,50.5798,50.6558,16628.0
2020-05-01 13:05:00,53.33,53.33,53.09,53.09,20200.0,50.6558,50.6558,50.4279,50.4279,20200.0
2020-05-01 13:10:00,53.05,53.15,53.03,53.12,14808.0,50.3899,50.4849,50.3709,50.4564,14808.0
2020-05-01 13:15:00,53.09,53.09,53.01,53.05,52000.0,50.4279,50.4279,50.3519,50.3899,52000.0
2020-05-01 13:20:00,53.08,53.27,53.03,53.27,16412.0,50.4184,50.5988,50.3709,50.5988,16412.0
2020-05-01 13:25:00,53.37,53.45,53.37,53.4,5200.0,50.6938,50.7698,50.6938,50.7223,5200.0
2020-05-01 13:30:00,53.37,53.42,53.33,53.35,12800.0,50.6938,50.7413,50.6558,50.6748,12800.0
2020-05-01 13:35:00,53.36,53.36,53.27,53.29,13812.0,50.6843,50.6843,50.5988,50.6178,13812.0
2020-05-01 13:40:00,53.23,53.3,53.15,53.22,8996.0,50.5608,50.6273,50.4849,50.5513,8996.0
2020-05-01 13:45:00,53.17,53.17,53.12,53.17,7748.0,50.5038,50.5038,50.4564,50.5038,7748.0
2020-05-01 13:50:00,53.18,53.23,53.16,53.2,6416.0,50.5133,50.5608,50.4944,50.5323,6416.0
2020-05-01 13:55:00,53.21,53.23,53.2,53.21,10104.0,50.5418,50.5608,50.5323,50.5418,10104.0
2020-05-01 14:00:00,53.19,53.19,53.05,53.14,34900.0,50.5228,50.5228,50.3899,50.4754,34900.0
2020-05-01 14:05:00,53.16,53.17,52.9,52.91,103612.0,50.4944,50.5038,50.2474,50.2569,103612.0
2020-05-01 14:10:00,52.97,52.99,52.82,52.87,17840.0,50.3139,50.3329,50.1714,50.2189,17840.0
2020-05-01 14:15:00,52.9,53.05,52.85,53.02,10468.0,50.2474,50.3899,50.1999,50.3614,10468.0
2020-05-01 14:20:00,53.02,53.13,53.01,53.12,14676.0,50.3614,50.4659,50.3519,50.4564,14676.0
2020-05-01 14:25:00,53.08,53.17,53.05,53.15,9608.0,50.4184,50.5038,50.3899,50.4849,9608.0
2020-05-01 14:30:00,53.15,53.18,53.06,53.09,13008.0,50.4849,50.5133,50.3994,50.4279,13008.0
2020-05-01 14:35:00,53.1,53.17,53.08,53.16,10372.0,50.4374,50.5038,50.4184,50.4944,10372.0
2020-05-01 14:40:00,53.14,53.19,53.13,53.19,7676.0,50.4754,50.5228,50.4659,50.5228,7676.0
2020-05-01 14:45:00,53.21,53.26,53.15,53.26,16288.0,50.5418,50.5893,50.4849,50.5893,16288.0
2020-05-01 14:50:00,53.23,53.27,53.18,53.27,6800.0,50.5608,50.5988,50.5133,50.5988,6800.0
2020-05-01 14:55:00,53.3,53.32,53.19,53.2,11204.0,50.6273,50.6463,50.5228,50.5323,11204.0
2020-05-01 15:00:00,53.18,53.25,53.08,53.08,15360.0,50.5133,50.5798,50.4184,50.4184,15360.0
2020-05-01 15:05:00,53.07,53.13,53.04,53.04,14324.0,50.4089,50.4659,50.3804,50.3804,14324.0
2020-05-01 15:10:00,53.06,53.16,52.99,53.16,16800.0,50.3994,50.4944,50.3329,50.4944,16800.0
2020-05-01 15:15:00,53.16,53.32,53.15,53.24,24832.0,50.4944,50.6463,50.4849,50.5703,24832.0
2020-05-01 15:20:00,53.24,53.3,53.22,53.25,23580.0,50.5703,50.6273,50.5513,50.5798,23580.0
2020-05-01 15:25:00,53.24,53.27,53.2,53.22,18940.0,50.5703,50.5988,50.5323,50.5513,18940.0
2020-05-01 15:30:00,53.21,53.27,53.01,53.02,35560.0,50.5418,50.5988,50.3519,50.3614,35560.0
2020-05-01 15:35:00,53.01,53.1,52.97,53.02,38284.0,50.3519,50.4374,50.3139,50.3614,38284.0
2020-05-01 15:40:00,52.99,53.07,52.89,53.02,38936.0,50.3329,50.4089,50.2379,50.3614,38936.0
2020-05-01 15:45:00,53.01,53.12,52.9,53.12,43032.0,50.3519,50.4564,50.2474,50.4564,43032.0
2020-05-01 15:50:00,53.09,53.09,52.74,52.76,120024.0,50.4279,50.4279,50.0954,50.1144,120024.0
2020-05-01 15:55:00,52.77,53.02,52.77,52.99,200160.0,50.1239,50.3614,50.1239,50.3329,200160.0
2020-05-04 09:30:00,52.33,52.41,51.75,51.9,29076.0,49.706,49.782,49.1551,49.2975,29076.0
2020-05-04 09:35:00,51.67,51.99,51.6,51.78,33872.0,49.0791,49.383,49.0126,49.1835,33872.0
2020-05-04 09:40:00,51.8,52.12,51.64,52.02,43740.0,49.2025,49.5065,49.0506,49.4115,43740.0
2020-05-04 09:45:00,52.02,52.25,52.0,52.25,14584.0,49.4115,49.63,49.3925,49.63,14584.0
2020-05-04 09:50:00,52.15,52.22,52.1,52.15,22184.0,49.535,49.6015,49.4875,49.535,22184.0
2020-05-04 09:55:00,52.13,52.21,52.1,52.13,17692.0,49.516,49.592,49.4875,49.516,17692.0
2020-05-04 10:00:00,52.13,52.16,52.05,52.13,26820.0,49.516,49.5445,49.44,49.516,26820.0
2020-05-04 10:05:00,52.23,52.26,52.07,52.1,10612.0,49.611,49.6395,49.459,49.4875,10612.0
2020-05-04 10:10:00,52.08,52.25,52.08,52.25,16804.0,49.4685,49.63,49.4685,49.63,16804.0
2020-05-04 10:15:00,52.27,52.47,52.27,52.33,10664.0,49.649,49.8389,49.649,49.706,10664.0
2020-05-04 10:20:00,52.4,52.47,52.3,52.38,13984.0,49.7725,49.8389,49.6775,49.7535,13984.0
2020-05-04 10:25:00,52.31,52.41,52.31,52.34,34308.0,49.687,49.782,49.687,49.7155,34308.0
2020-05-04 10:30:00,52.25,52.25,52.09,52.14,8800.0,49.63,49.63,49.478,49.5255,8800.0
2020-05-04 10:35:00,52.16,52.2,52.08,52.16,7080.0,49.5445,49.5825,49.4685,49.5445,7080.0
2020-05-04 10:40:00,52.18,52.23,52.11,52.22,3600.0,49.5635,49.611,49.497,49.6015,3600.0
2020-05-04 10:45:00,52.24,52.24,52.14,52.24,20652.0,49.6205,49.6205,49.5255,49.6205,20652.0
2020-05-04 10:50:00,52.2,52.32,52.16,52.32,6400.0,49.5825,49.6965,49.5445,49.6965,6400.0
2020-05-04 10:55:00,52.3,52.3,51.96,51.96,14800.0,49.6775,49.6775,49.3545,49.3545,14800.0
2020-05-04 11:00:00,51.93,51.97,51.83,51.87,11204.0,49.326,49.364,49.231,49.269,11204.0
2020-05-04 11:05:00,51.85,51.97,51.84,51.92,17600.0,49.25,49.364,49.2405,49.3165,17600.0
2020-05-04 11:10:00,51.99,52.09,51.95,52.01,5600.0,49.383,49.478,49.345,49.402,5600.0
2020-05-04 11:15:00,52.0,52.17,51.99,52.17,42716.0,49.3925,49.554,49.383,49.554,42716.0
2020-05-04 11:20:00,52.22,52.26,52.12,52.26,56416.0,49.6015,49.6395,49.5065,49.6395,56416.0
2020-05-04 11:25:00,52.33,52.35,52.22,52.3,27316.0,49.706,49.725,49.6015,49.6775,27316.0
2020-05-04 11:30:00,52.3,52.4,52.29,52.37,18824.0,49.6775,49.7725,49.668,49.744,18824.0
2020-05-04 11:35:00,52.41,52.44,52.4,52.44,12000.0,49.782,49.8105,49.7725,49.8105,12000.0
2020-05-04 11:40:00,52.44,52.44,52.37,52.38,8800.0,49.8105,49.8105,49.744,49.7535,8800.0
2020-05-04 11:45:00,52.41,52.49,52.39,52.49,21292.0,49.782,49.8579,49.763,49.8579,21292.0
2020-05-04 11:50:00,52.49,52.53,52.45,52.45,14848.0,49.8579,49.8959,49.82,49.82,14848.0
2020-05-04 11:55:00,52.48,52.5,52.37,52.39,13200.0,49.8484,49.8674,49.744,49.763,13200.0
2020-05-04 12:00:00,52.41,52.43,52.39,52.41,5604.0,49.782,49.801,49.763,49.782,5604.0
2020-05-04 12:05:00,52.45,52.46,52.36,52.4,8400.0,49.82,49.8295,49.7345,49.7725,8400.0
2020-05-04 12:10:00,52.42,52.47,52.39,52.39,5884.0,49.7915,49.8389,49.763,49.763,5884.0
2020-05-04 12:15:00,52.37,52.43,52.3,52.3,12800.0,49.744,49.801,49.6775,49.6775,12800.0
2020-05-04 12:20:00,52.32,52.42,52.32,52.42,9964.0,49.6965,49.7915,49.6965,49.7915,9964.0
2020-05-04 12:25:00,52.41,52.54,52.4,52.49,7964.0,49.782,49.9054,49.7725,49.8579,7964.0
2020-05-04 12:30:00,52.51,52.56,52.38,52.49,15616.0,49.8769,49.9244,49.7535,49.8579,15616.0
2020-05-04 12:35:00,52.43,52.44,52.28,52.32,5600.0,49.801,49.8105,49.6585,49.6965,5600.0
2020-05-04 12:40:00,52.32,52.33,52.28,52.33,5960.0,49.6965,49.706,49.6585,49.706,5960.0
2020-05-04 12:45:00,52.31,52.35,52.3,52.3,6884.0,49.687,49.725,49.6775,49.6775,6884.0
2020-05-04 12:50:00,52.32,52.32,52.26,52.26,4800.0,49.6965,49.6965,49.6395,49.6395,4800.0
2020-05-04 12:55:00,52.25,52.38,52.24,52.38,8000.0,49.63,49.7535,49.6205,49.7535,8000.0
2020-05-04 13:00:00,52.31,52.34,52.31,52.32,2860.0,49.687,49.7155,49.687,49.6965,2860.0
2020-05-04 13:05:00,52.3,52.3,52.23,52.23,4400.0,49.6775,49.6775,49.611,49.611,4400.0
2020-05-04 13:10:00,52.24,52.32,52.19,52.25,24412.0,49.6205,49.6965,49.573,49.63,24412.0
2020-05-04 13:15:00,52.29,52.31,52.23,52.25,12040.0,49.668,49.687,49.611,49.63,12040.0
2020-05-04 13:20:00,52.27,52.3,52.22,52.3,4400.0,49.649,49.6775,49.6015,49.6775,4400.0
2020-05-04 13:25:00,52.29,52.34,52.26,52.34,4400.0,49.668,49.7155,49.6395,49.7155,4400.0
2020-05-04 13:30:00,52.31,52.35,52.28,52.3,22400.0,49.687,49.725,49.6585,49.6775,22400.0
2020-05-04 13:35:00,52.29,52.29,52.25,52.26,5200.0,49.668,49.668,49.63,49.6395,5200.0
2020-05-04 13:40:00,52.3,52.3,52.24,52.24,4800.0,49.6775,49.6775,49.6205,49.6205,4800.0
2020-05-04 13:45:00,52.23,52.3,52.22,52.27,18848.0,49.611,49.6775,49.6015,49.649,18848.0
2020-05-04 13:50:00,52.29,52.29,52.23,52.24,15784.0,49.668,49.668,49.611,49.6205,15784.0
2020-05-04 13:55:00,52.27,52.36,52.27,52.33,3000.0,49.649,49.7345,49.649,49.706,3000.0
2020-05-04 14:00:00,52.35,52.35,52.27,52.29,14216.0,49.725,49.725,49.649,49.668,14216.0
2020-05-04 14:05:00,52.27,52.31,52.21,52.23,13336.0,49.649,49.687,49.592,49.611,13336.0
2020-05-04 14:10:00,52.24,52.26,52.19,52.23,27192.0,49.6205,49.6395,49.573,49.611,27192.0
2020-05-04 14:15:00,52.22,52.22,52.13,52.18,16156.0,49.6015,49.6015,49.516,49.5635,16156.0
2020-05-04 14:20:00,52.16,52.17,52.07,52.13,42860.0,49.5445,49.554,49.459,49.516,42860.0
2020-05-04 14:25:00,52.07,52.1,51.96,52.04,17052.0,49.459,49.4875,49.3545,49.4305,17052.0
2020-05-04 14:30:00,52.04,52.16,52.02,52.07,23976.0,49.4305,49.5445,49.4115,49.459,23976.0
2020-05-04 14:35:00,52.05,52.05,51.96,51.96,15336.0,49.44,49.44,49.3545,49.3545,15336.0
2020-05-04 14:40:00,51.95,51.99,51.89,51.99,13388.0,49.345,49.383,49.288,49.383,13388.0
2020-05-04 14:45:00,51.97,52.21,51.97,52.21,10688.0,49.364,49.592,49.364,49.592,10688.0
2020-05-04 14:50:00,52.23,52.34,52.23,52.32,26476.0,49.611,49.7155,49.611,49.6965,26476.0
2020-05-04 14:55:00,52.31,52.35,52.22,52.32,83600.0,49.687,49.725,49.6015,49.6965,83600.0
2020-05-04 15:00:00,52.32,52.41,52.28,52.41,21144.0,49.6965,49.782,49.6585,49.782,21144.0
2020-05-04 15:05:00,52.39,52.46,52.3,52.46,15264.0,49.763,49.8295,49.6775,49.8295,15264.0
2020-05-04 15:10:00,52.49,52.52,52.43,52.44,13908.0,49.8579,49.8864,49.801,49.8105,13908.0
2020-05-04 15:15:00,52.47,52.56,52.47,52.54,17328.0,49.8389,49.9244,49.8389,49.9054,17328.0
2020-05-04 15:20:00,52.53,52.54,52.49,52.49,20776.0,49.8959,49.9054,49.8579,49.8579,20776.0
2020-05-04 15:25:00,52.46,52.46,52.35,52.44,42236.0,49.8295,49.8295,49.725,49.8105,42236.0
2020-05-04 15:30:00,52.44,52.54,52.39,52.53,55988.0,49.8105,49.9054,49.763,49.8959,55988.0
2020-05-04 15:35:00,52.54,52.55,52.47,52.47,37232.0,49.9054,49.9149,49.8389,49.8389,37232.0
2020-05-04 15:40:00,52.47,52.51,52.36,52.39,65752.0,49.8389,49.8769,49.7345,49.763,65752.0
2020-05-04 15:45:00,52.39,52.49,52.37,52.47,58532.0,49.763,49.8579,49.744,49.8389,58532.0
2020-05-04 15:50:00,52.45,52.48,52.33,52.35,102896.0,49.82,49.8484,49.706,49.725,102896.0
2020-05-04 15:55:00,52.34,52.55,52.31,52.41,202588.0,49.7155,49.9149,49.687,49.782,202588.0
2020-05-05 09:30:00,52.9,53.43,52.9,53.26,43712.0,50.2474,50.7508,50.2474,50.5893,43712.0
2020-05-05 09:35:00,53.31,53.31,53.24,53.25,2852.0,50.6368,50.6368,50.5703,50.5798,2852.0
2020-05-05 09:40:00,53.24,53.27,53.13,53.17,15316.0,50.5703,50.5988,50.4659,50.5038,15316.0
2020-05-05 09:45:00,53.18,53.33,53.11,53.28,11384.0,50.5133,50.6558,50.4469,50.6083,11384.0
2020-05-05 09:50:00,53.38,53.47,53.32,53.34,14344.0,50.7033,50.7888,50.6463,50.6653,14344.0
2020-05-05 09:55:00,53.35,53.41,53.25,53.41,15200.0,50.6748,50.7318,50.5798,50.7318,15200.0
2020-05-05 10:00:00,53.33,53.41,53.3,53.41,16200.0,50.6558,50.7318,50.6273,50.7318,16200.0
2020-05-05 10:05:00,53.37,53.4,53.27,53.3,8400.0,50.6938,50.7223,50.5988,50.6273,8400.0
2020-05-05 10:10:00,53.26,53.26,53.09,53.18,12260.0,50.5893,50.5893,50.4279,50.5133,12260.0
2020-05-05 10:15:00,53.16,53.3,53.13,53.17,11416.0,50.4944,50.6273,50.4659,50.5038,11416.0
2020-05-05 10:20:00,53.23,53.32,53.19,53.22,8492.0,50.5608,50.6463,50.5228,50.5513,8492.0
2020-05-05 10:25:00,53.23,53.24,53.08,53.1,18980.0,50.5608,50.5703,50.4184,50.4374,18980.0
2020-05-05 10:30:00,53.15,53.25,53.13,53.2,36000.0,50.4849,50.5798,50.4659,50.5323,36000.0
2020-05-05 10:35:00,53.21,53.24,53.15,53.24,8804.0,50.5418,50.5703,50.4849,50.5703,8804.0
2020-05-05 10:40:00,53.21,53.21,53.1,53.1,15904.0,50.5418,50.5418,50.4374,50.4374,15904.0
2020-05-05 10:45:00,53.1,53.1,52.92,52.93,19084.0,50.4374,50.4374,50.2664,50.2759,19084.0
2020-05-05 10:50:00,52.95,53.08,52.9,53.05,12000.0,50.2949,50.4184,50.2474,50.3899,12000.0
2020-05-05 10:55:00,53.13,53.17,53.09,53.17,7200.0,50.4659,50.5038,50.4279,50.5038,7200.0
2020-05-05 11:00:00,53.15,53.24,53.13,53.24,14800.0,50.4849,50.5703,50.4659,50.5703,14800.0
2020-05-05 11:05:00,53.21,53.26,53.2,53.23,3636.0,50.5418,50.5893,50.5323,50.5608,3636.0
2020-05-05 11:10:00,53.28,53.28,53.17,53.22,5768.0,50.6083,50.6083,50.5038,50.5513,5768.0
2020-05-05 11:15:00,53.2,53.24,53.16,53.24,6000.0,50.5323,50.5703,50.4944,50.5703,6000.0
2020-05-05 11:20:00,53.22,53.34,53.2,53.34,10004.0,50.5513,50.6653,50.5323,50.6653,10004.0
2020-05-05 11:25:00,53.3,53.43,53.28,53.43,13336.0,50.6273,50.7508,50.6083,50.7508,13336.0
2020-05-05 11:30:00,53.46,53.53,53.46,53.52,16480.0,50.7793,50.8458,50.7793,50.8363,16480.0
2020-05-05 11:35:00,53.52,53.58,53.41,53.45,14400.0,50.8363,50.8933,50.7318,50.7698,14400.0
2020-05-05 11:40:00,53.47,53.55,53.44,53.54,6808.0,50.7888,50.8648,50.7603,50.8553,6808.0
2020-05-05 11:45:00,53.53,53.53,53.38,53.38,9808.0,50.8458,50.8458,50.7033,50.7033,9808.0
2020-05-05 11:50:00,53.36,53.36,53.26,53.26,7600.0,50.6843,50.6843,50.5893,50.5893,7600.0
2020-05-05 11:55:00,53.27,53.27,53.19,53.22,63812.0,50.5988,50.5988,50.5228,50.5513,63812.0
2020-05-05 12:00:00,53.21,53.24,53.12,53.2,14400.0,50.5418,50.5703,50.4564,50.5323,14400.0
2020-05-05 12:05:00,53.23,53.35,53.23,53.35,8000.0,50.5608,50.6748,50.5608,50.6748,8000.0
2020-05-05 12:10:00,53.32,53.44,53.32,53.44,12380.0,50.6463,50.7603,50.6463,50.7603,12380.0
2020-05-05 12:15:00,53.47,53.51,53.4,53.44,14368.0,50.7888,50.8268,50.7223,50.7603,14368.0
2020-05-05 12:20:00,53.45,53.45,53.39,53.42,35180.0,50.7698,50.7698,50.7128,50.7413,35180.0
2020-05-05 12:25:00,53.41,53.41,53.35,53.37,34580.0,50.7318,50.7318,50.6748,50.6938,34580.0
2020-05-05 12:30:00,53.4,53.43,53.37,53.38,10412.0,50.7223,50.7508,50.6938,50.7033,10412.0
2020-05-05 12:35:00,53.35,53.35,53.3,53.3,9424.0,50.6748,50.6748,50.6273,50.6273,9424.0
2020-05-05 12:40:00,53.3,53.31,53.23,53.26,18000.0,50.6273,50.6368,50.5608,50.5893,18000.0
2020-05-05 12:45:00,53.24,53.25,53.23,53.24,5200.0,50.5703,50.5798,50.5608,50.5703,5200.0
2020-05-05 12:50:00,53.24,53.24,53.17,53.23,15000.0,50.5703,50.5703,50.5038,50.5608,15000.0
2020-05-05 12:55:00,53.19,53.2,53.09,53.2,11656.0,50.5228,50.5323,50.4279,50.5323,11656.0
2020-05-05 13:00:00,53.2,53.21,53.14,53.18,3600.0,50.5323,50.5418,50.4754,50.5133,3600.0
2020-05-05 13:05:00,53.09,53.18,53.07,53.18,4956.0,50.4279,50.5133,50.4089,50.5133,4956.0
2020-05-05 13:10:00,53.15,53.2,53.07,53.12,10868.0,50.4849,50.5323,50.4089,50.4564,10868.0
2020-05-05 13:15:00,53.13,53.13,53.08,53.08,5532.0,50.4659,50.4659,50.4184,50.4184,5532.0
2020-05-05 13:20:00,53.05,53.05,52.96,52.96,8400.0,50.3899,50.3899,50.3044,50.3044,8400.0
2020-05-05 13:25:00,53.0,53.15,52.99,53.15,9200.0,50.3424,50.4849,50.3329,50.4849,9200.0
2020-05-05 13:30:00,53.18,53.29,53.16,53.27,9060.0,50.5133,50.6178,50.4944,50.5988,9060.0
2020-05-05 13:35:00,53.24,53.27,53.24,53.27,4400.0,50.5703,50.5988,50.5703,50.5988,4400.0
2020-05-05 13:40:00,53.26,53.29,53.23,53.29,6800.0,50.5893,50.6178,50.5608,50.6178,6800.0
2020-05-05 13:45:00,53.26,53.26,53.21,53.22,9200.0,50.5893,50.5893,50.5418,50.5513,9200.0
2020-05-05 13:50:00,53.22,53.3,53.22,53.3,5200.0,50.5513,50.6273,50.5513,50.6273,5200.0
2020-05-05 13:55:00,53.36,53.4,53.36,53.38,5600.0,50.6843,50.7223,50.6843,50.7033,5600.0
2020-05-05 14:00:00,53.44,53.49,53.38,53.49,12800.0,50.7603,50.8078,50.7033,50.8078,12800.0
2020-05-05 14:05:00,53.52,53.53,53.5,53.52,4400.0,50.8363,50.8458,50.8173,50.8363,4400.0
2020-05-05 14:10:00,53.52,53.59,53.5,53.59,11636.0,50.8363,50.9028,50.8173,50.9028,11636.0
2020-05-05 14:15:00,53.65,53.66,53.62,53.66,11184.0,50.9598,50.9693,50.9313,50.9693,11184.0
2020-05-05 14:20:00,53.68,53.69,53.6,53.63,22240.0,50.9883,50.9978,50.9123,50.9408,22240.0
2020-05-05 14:25:00,53.64,53.69,53.63,53.67,5600.0,50.9503,50.9978,50.9408,50.9788,5600.0
2020-05-05 14:30:00,53.67,53.72,53.5,53.5,6036.0,50.9788,51.0263,50.8173,50.8173,6036.0
2020-05-05 14:35:00,53.5,53.54,53.49,53.51,7220.0,50.8173,50.8553,50.8078,50.8268,7220.0
2020-05-05 14:40:00,53.46,53.48,53.41,53.42,8456.0,50.7793,50.7983,50.7318,50.7413,8456.0
2020-05-05 14:45:00,53.46,53.46,53.42,53.46,8280.0,50.7793,50.7793,50.7413,50.7793,8280.0
2020-05-05 14:50:00,53.42,53.46,53.42,53.46,4640.0,50.7413,50.7793,50.7413,50.7793,4640.0
2020-05-05 14:55:00,53.47,53.49,53.45,53.49,6400.0,50.7888,50.8078,50.7698,50.8078,6400.0
2020-05-05 15:00:00,53.44,53.48,53.4,53.4,20504.0,50.7603,50.7983,50.7223,50.7223,20504.0
2020-05-05 15:05:00,53.43,53.44,53.35,53.4,13904.0,50.7508,50.7603,50.6748,50.7223,13904.0
2020-05-05 15:10:00,53.39,53.42,53.37,53.39,9700.0,50.7128,50.7413,50.6938,50.7128,9700.0
2020-05-05 15:15:00,53.35,53.35,53.14,53.2,10832.0,50.6748,50.6748,50.4754,50.5323,10832.0
2020-05-05 15:20:00,53.14,53.2,53.08,53.2,11200.0,50.4754,50.5323,50.4184,50.5323,11200.0
2020-05-05 15:25:00,53.21,53.23,52.98,53.06,12404.0,50.5418,50.5608,50.3234,50.3994,12404.0
2020-05-05 15:30:00,53.06,53.12,52.9,52.94,10152.0,50.3994,50.4564,50.2474,50.2854,10152.0
2020-05-05 15:35:00,52.91,52.97,52.79,52.82,18896.0,50.2569,50.3139,50.1429,50.1714,18896.0
2020-05-05 15:40:00,52.81,52.86,52.68,52.82,17728.0,50.1619,50.2094,50.0384,50.1714,17728.0
2020-05-05 15:45:00,52.88,52.88,52.71,52.81,30816.0,50.2284,50.2284,50.0669,50.1619,30816.0
2020-05-05 15:50:00,52.81,52.94,52.77,52.78,58520.0,50.1619,50.2854,50.1239,50.1334,58520.0
2020-05-05 15:55:00,52.79,52.79,52.59,52.69,127348.0,50.1429,50.1429,49.9529,50.0479,127348.0
2020-05-06 09:30:00,53.0,53.07,52.7,52.87,33200.0,50.3424,50.4089,50.0574,50.2189,33200.0
2020-05-06 09:35:00,52.83,53.09,52.83,53.08,9200.0,50.1809,50.4279,50.1809,50.4184,9200.0
2020-05-06 09:40:00,53.06,53.17,52.88,52.98,9284.0,50.3994,50.5038,50.2284,50.3234,9284.0
2020-05-06 09:45:00,52.9,53.01,52.84,52.91,7876.0,50.2474,50.3519,50.1904,50.2569,7876.0
2020-05-06 09:50:00,52.89,52.92,52.69,52.69,12080.0,50.2379,50.2664,50.0479,50.0479,12080.0
2020-05-06 09:55:00,52.6,52.6,52.4,52.52,17120.0,49.9624,49.9624,49.7725,49.8864,17120.0
2020-05-06 10:00:00,52.53,52.55,52.27,52.29,4620.0,49.8959,49.9149,49.649,49.668,4620.0
2020-05-06 10:05:00,52.25,52.27,52.1,52.1,7392.0,49.63,49.649,49.4875,49.4875,7392.0
2020-05-06 10:10:00,52.18,52.18,52.06,52.17,19100.0,49.5635,49.5635,49.4495,49.554,19100.0
2020-05-06 10:15:00,52.24,52.48,52.24,52.42,12384.0,49.6205,49.8484,49.6205,49.7915,12384.0
2020-05-06 10:20:00,52.4,52.67,52.4,52.6,8000.0,49.7725,50.0289,49.7725,49.9624,8000.0
2020-05-06 10:25:00,52.64,52.77,52.64,52.66,8036.0,50.0004,50.1239,50.0004,50.0194,8036.0
2020-05-06 10:30:00,52.74,52.8,52.74,52.8,2696.0,50.0954,50.1524,50.0954,50.1524,2696.0
2020-05-06 10:35:00,52.72,52.72,52.62,52.63,6800.0,50.0764,50.0764,49.9814,49.9909,6800.0
2020-05-06 10:40:00,52.59,52.74,52.59,52.74,7124.0,49.9529,50.0954,49.9529,50.0954,7124.0
2020-05-06 10:45:00,52.88,52.96,52.73,52.79,5140.0,50.2284,50.3044,50.0859,50.1429,5140.0
2020-05-06 10:50:00,52.79,52.8,52.66,52.66,1200.0,50.1429,50.1524,50.0194,50.0194,1200.0
2020-05-06 10:55:00,52.68,52.77,52.61,52.67,5672.0,50.0384,50.1239,49.9719,50.0289,5672.0
2020-05-06 11:00:00,52.6,52.65,52.6,52.61,2360.0,49.9624,50.0099,49.9624,49.9719,2360.0
2020-05-06 11:05:00,52.52,52.52,52.38,52.41,5032.0,49.8864,49.8864,49.7535,49.782,5032.0
2020-05-06 11:10:00,52.43,52.47,52.27,52.32,7400.0,49.801,49.8389,49.649,49.6965,7400.0
2020-05-06 11:15:00,52.31,52.31,52.2,52.2,7352.0,49.687,49.687,49.5825,49.5825,7352.0
2020-05-06 11:20:00,52.21,52.22,52.09,52.11,7224.0,49.592,49.6015,49.478,49.497,7224.0
2020-05-06 11:25:00,52.1,52.19,52.1,52.19,10400.0,49.4875,49.573,49.4875,49.573,10400.0
2020-05-06 11:30:00,52.21,52.22,52.21,52.21,1120.0,49.592,49.6015,49.592,49.592,1120.0
2020-05-06 11:35:00,52.12,52.35,52.1,52.33,6152.0,49.5065,49.725,49.4875,49.706,6152.0
2020-05-06 11:40:00,52.35,52.38,52.18,52.18,3028.0,49.725,49.7535,49.5635,49.5635,3028.0
2020-05-06 11:45:00,52.22,52.24,52.15,52.15,2800.0,49.6015,49.6205,49.535,49.535,2800.0
2020-05-06 11:50:00,52.16,52.18,52.04,52.18,7444.0,49.5445,49.5635,49.4305,49.5635,7444.0
2020-05-06 11:55:00,52.12,52.26,52.11,52.26,5892.0,49.5065,49.6395,49.497,49.6395,5892.0
2020-05-06 12:00:00,52.24,52.31,52.19,52.31,4008.0,49.6205,49.687,49.573,49.687,4008.0
2020-05-06 12:05:00,52.29,52.29,52.15,52.15,3600.0,49.668,49.668,49.535,49.535,3600.0
2020-05-06 12:10:00,52.22,52.22,52.15,52.15,2884.0,49.6015,49.6015,49.535,49.535,2884.0
2020-05-06 12:15:00,52.25,52.33,52.25,52.32,6584.0,49.63,49.706,49.63,49.6965,6584.0
2020-05-06 12:20:00,52.32,52.34,52.24,52.3,4588.0,49.6965,49.7155,49.6205,49.6775,4588.0
2020-05-06 12:25:00,52.32,52.38,52.29,52.35,3664.0,49.6965,49.7535,49.668,49.725,3664.0
2020-05-06 12:30:00,52.34,52.4,52.33,52.36,3988.0,49.7155,49.7725,49.706,49.7345,3988.0
2020-05-06 12:35:00,52.4,52.4,52.31,52.35,14092.0,49.7725,49.7725,49.687,49.725,14092.0
2020-05-06 12:40:00,52.33,52.35,52.29,52.32,7440.0,49.706,49.725,49.668,49.6965,7440.0
2020-05-06 12:45:00,52.32,52.5,52.32,52.43,13500.0,49.6965,49.8674,49.6965,49.801,13500.0
2020-05-06 12:50:00,52.47,52.55,52.45,52.49,6848.0,49.8389,49.9149,49.82,49.8579,6848.0
2020-05-06 12:55:00,52.45,52.52,52.45,52.51,7380.0,49.82,49.8864,49.82,49.8769,7380.0
2020-05-06 13:00:00,52.49,52.49,52.36,52.37,5600.0,49.8579,49.8579,49.7345,49.744,5600.0
2020-05-06 13:05:00,52.36,52.43,52.34,52.42,4008.0,49.7345,49.801,49.7155,49.7915,4008.0
2020-05-06 13:10:00,52.41,52.45,52.38,52.42,5848.0,49.782,49.82,49.7535,49.7915,5848.0
2020-05-06 13:15:00,52.4,52.42,52.4,52.41,1600.0,49.7725,49.7915,49.7725,49.782,1600.0
2020-05-06 13:20:00,52.47,52.47,52.38,52.42,8036.0,49.8389,49.8389,49.7535,49.7915,8036.0
2020-05-06 13:25:00,52.43,52.55,52.43,52.55,2400.0,49.801,49.9149,49.801,49.9149,2400.0
2020-05-06 13:30:00,52.52,52.59,52.52,52.55,4000.0,49.8864,49.9529,49.8864,49.9149,4000.0
2020-05-06 13:35:00,52.55,52.61,52.52,52.6,6900.0,49.9149,49.9719,49.8864,49.9624,6900.0
2020-05-06 13:40:00,52.58,52.65,52.56,52.58,26000.0,49.9434,50.0099,49.9244,49.9434,26000.0
2020-05-06 13:45:00,52.6,52.63,52.56,52.57,6400.0,49.9624,49.9909,49.9244,49.9339,6400.0
2020-05-06 13:50:00,52.56,52.66,52.56,52.6,4400.0,49.9244,50.0194,49.9244,49.9624,4400.0
2020-05-06 13:55:00,52.62,52.63,52.57,52.57,2004.0,49.9814,49.9909,49.9339,49.9339,2004.0
2020-05-06 14:00:00,52.58,52.58,52.35,52.49,30520.0,49.9434,49.9434,49.725,49.8579,30520.0
2020-05-06 14:05:00,52.43,52.47,52.39,52.42,10844.0,49.801,49.8389,49.763,49.7915,10844.0
2020-05-06 14:10:00,52.42,52.43,52.24,52.29,12536.0,49.7915,49.801,49.6205,49.668,12536.0
2020-05-06 14:15:00,52.31,52.36,52.29,52.33,3800.0,49.687,49.7345,49.668,49.706,3800.0
2020-05-06 14:20:00,52.31,52.36,52.27,52.27,9692.0,49.687,49.7345,49.649,49.649,9692.0
2020-05-06 14:25:00,52.35,52.36,52.29,52.29,12780.0,49.725,49.7345,49.668,49.668,12780.0
2020-05-06 14:30:00,52.27,52.37,52.25,52.33,9064.0,49.649,49.744,49.63,49.706,9064.0
2020-05-06 14:35:00,52.3,52.31,52.27,52.3,5244.0,49.6775,49.687,49.649,49.6775,5244.0
2020-05-06 14:40:00,52.37,52.37,52.27,52.37,7608.0,49.744,49.744,49.649,49.744,7608.0
2020-05-06 14:45:00,52.37,52.5,52.37,52.44,10800.0,49.744,49.8674,49.744,49.8105,10800.0
2020-05-06 14:50:00,52.43,52.45,52.41,52.45,8000.0,49.801,49.82,49.782,49.82,8000.0
2020-05-06 14:55:00,52.46,52.49,52.44,52.45,42204.0,49.8295,49.8579,49.8105,49.82,42204.0
2020-05-06 15:00:00,52.46,52.5,52.41,52.49,18468.0,49.8295,49.8674,49.782,49.8579,18468.0
2020-05-06 15:05:00,52.49,52.52,52.48,52.52,37280.0,49.8579,49.8864,49.8484,49.8864,37280.0
2020-05-06 15:10:00,52.5,52.56,52.48,52.56,18200.0,49.8674,49.9244,49.8484,49.9244,18200.0
2020-05-06 15:15:00,52.52,52.64,52.51,52.63,18436.0,49.8864,50.0004,49.8769,49.9909,18436.0
2020-05-06 15:20:00,52.65,52.66,52.6,52.63,21484.0,50.0099,50.0194,49.9624,49.9909,21484.0
2020-05-06 15:25:00,52.65,52.66,52.59,52.61,16972.0,50.0099,50.0194,49.9529,49.9719,16972.0
2020-05-06 15:30:00,52.62,52.66,52.58,52.58,75436.0,49.9814,50.0194,49.9434,49.9434,75436.0
2020-05-06 15:35:00,52.58,52.63,52.52,52.63,37328.0,49.9434,49.9909,49.8864,49.9909,37328.0
2020-05-06 15:40:00,52.62,52.65,52.55,52.65,37520.0,49.9814,50.0099,49.9149,50.0099,37520.0
2020-05-06 15:45:00,52.66,52.66,52.54,52.54,43268.0,50.0194,50.0194,49.9054,49.9054,43268.0
2020-05-06 15:50:00,52.54,52.69,52.33,52.65,75312.0,49.9054,50.0479,49.706,50.0099,75312.0
2020-05-06 15:55:00,52.63,52.63,52.52,52.54,91016.0,49.9909,49.9909,49.8864,49.9054,91016.0
2020-05-07 09:30:00,53.17,53.58,52.83,53.58,33820.0,50.5038,50.8933,50.1809,50.8933,33820.0
2020-05-07 09:35:00,53.76,53.77,53.25,53.58,6200.0,51.0643,51.0738,50.5798,50.8933,6200.0
2020-05-07 09:40:00,53.46,53.6,53.39,53.58,5684.0,50.7793,50.9123,50.7128,50.8933,5684.0
2020-05-07 09:45:00,53.4,53.54,53.36,53.54,11716.0,50.7223,50.8553,50.6843,50.8553,11716.0
2020-05-07 09:50:00,53.54,53.64,53.52,53.59,7200.0,50.8553,50.9503,50.8363,50.9028,7200.0
2020-05-07 09:55:00,53.6,53.67,53.53,53.58,15720.0,50.9123,50.9788,50.8458,50.8933,15720.0
2020-05-07 10:00:00,53.62,53.63,53.52,53.63,10800.0,50.9313,50.9408,50.8363,50.9408,10800.0
2020-05-07 10:05:00,53.69,53.69,53.44,53.6,14800.0,50.9978,50.9978,50.7603,50.9123,14800.0
2020-05-07 10:10:00,53.59,53.73,53.56,53.73,13216.0,50.9028,51.0358,50.8743,51.0358,13216.0
2020-05-07 10:15:00,53.67,53.67,53.53,53.63,5216.0,50.9788,50.9788,50.8458,50.9408,5216.0
2020-05-07 10:20:00,53.67,53.67,53.61,53.61,2400.0,50.9788,50.9788,50.9218,50.9218,2400.0
2020-05-07 10:25:00,53.61,53.73,53.56,53.73,13208.0,50.9218,51.0358,50.8743,51.0358,13208.0
2020-05-07 10:30:00,53.7,53.81,53.69,53.77,21604.0,51.0073,51.1118,50.9978,51.0738,21604.0
2020-05-07 10:35:00,53.79,53.93,53.77,53.92,20156.0,51.0928,51.2257,51.0738,51.2162,20156.0
2020-05-07 10:40:00,54.04,54.06,54.01,54.06,2000.0,51.3302,51.3492,51.3017,51.3492,2000.0
2020-05-07 10:45:00,54.03,54.03,53.83,53.83,7708.0,51.3207,51.3207,51.1308,51.1308,7708.0
2020-05-07 10:50:00,53.82,53.87,53.82,53.83,7620.0,51.1213,51.1687,51.1213,51.1308,7620.0
2020-05-07 10:55:00,53.72,53.84,53.7,53.8,10156.0,51.0263,51.1403,51.0073,51.1023,10156.0
2020-05-07 11:00:00,53.83,53.95,53.79,53.95,12512.0,51.1308,51.2447,51.0928,51.2447,12512.0
2020-05-07 11:05:00,53.9,53.92,53.85,53.89,10972.0,51.1972,51.2162,51.1498,51.1877,10972.0
2020-05-07 11:10:00,53.84,54.01,53.84,54.01,2800.0,51.1403,51.3017,51.1403,51.3017,2800.0
2020-05-07 11:15:00,54.01,54.06,53.96,54.06,8000.0,51.3017,51.3492,51.2542,51.3492,8000.0
2020-05-07 11:20:00,54.03,54.03,53.99,54.0,7856.0,51.3207,51.3207,51.2827,51.2922,7856.0
2020-05-07 11:25:00,53.96,53.99,53.89,53.99,5600.0,51.2542,51.2827,51.1877,51.2827,5600.0
2020-05-07 11:30:00,53.93,54.01,53.9,54.01,7108.0,51.2257,51.3017,51.1972,51.3017,7108.0
2020-05-07 11:35:00,53.97,53.97,53.86,53.88,11120.0,51.2637,51.2637,51.1592,51.1782,11120.0
2020-05-07 11:40:00,53.91,54.11,53.91,54.11,10904.0,51.2067,51.3967,51.2067,51.3967,10904.0
2020-05-07 11:45:00,54.16,54.16,54.06,54.1,4864.0,51.4442,51.4442,51.3492,51.3872,4864.0
2020-05-07 11:50:00,54.1,54.1,54.01,54.06,5532.0,51.3872,51.3872,51.3017,51.3492,5532.0
2020-05-07 11:55:00,54.07,54.09,54.07,54.09,800.0,51.3587,51.3777,51.3587,51.3777,800.0
2020-05-07 12:00:00,54.11,54.13,54.01,54.01,13056.0,51.3967,51.4157,51.3017,51.3017,13056.0
2020-05-07 12:05:00,54.05,54.07,54.02,54.05,5600.0,51.3397,51.3587,51.3112,51.3397,5600.0
2020-05-07 12:10:00,54.02,54.08,54.01,54.08,10000.0,51.3112,51.3682,51.3017,51.3682,10000.0
2020-05-07 12:15:00,54.13,54.13,54.09,54.09,7108.0,51.4157,51.4157,51.3777,51.3777,7108.0
2020-05-07 12:20:00,54.15,54.15,54.06,54.07,5600.0,51.4347,51.4347,51.3492,51.3587,5600.0
2020-05-07 12:25:00,54.1,54.14,54.1,54.13,6340.0,51.3872,51.4252,51.3872,51.4157,6340.0
2020-05-07 12:30:00,54.13,54.14,54.03,54.03,12072.0,51.4157,51.4252,51.3207,51.3207,12072.0
2020-05-07 12:35:00,54.04,54.06,53.92,53.95,4520.0,51.3302,51.3492,51.2162,51.2447,4520.0
2020-05-07 12:40:00,53.89,53.89,53.58,53.58,21728.0,51.1877,51.1877,50.8933,50.8933,21728.0
2020-05-07 12:45:00,53.59,53.6,53.46,53.49,14304.0,50.9028,50.9123,50.7793,50.8078,14304.0
2020-05-07 12:50:00,53.49,53.51,53.45,53.49,6000.0,50.8078,50.8268,50.7698,50.8078,6000.0
2020-05-07 12:55:00,53.52,53.6,53.5,53.6,4000.0,50.8363,50.9123,50.8173,50.9123,4000.0
2020-05-07 13:00:00,53.65,53.7,53.65,53.67,2400.0,50.9598,51.0073,50.9598,50.9788,2400.0
2020-05-07 13:05:00,53.74,53.74,53.66,53.68,9268.0,51.0453,51.0453,50.9693,50.9883,9268.0
2020-05-07 13:10:00,53.68,53.84,53.68,53.84,22748.0,50.9883,51.1403,50.9883,51.1403,22748.0
2020-05-07 13:15:00,53.83,53.87,53.81,53.83,6800.0,51.1308,51.1687,51.1118,51.1308,6800.0
2020-05-07 13:20:00,53.85,53.85,53.81,53.82,4600.0,51.1498,51.1498,51.1118,51.1213,4600.0
2020-05-07 13:25:00,53.79,53.8,53.77,53.78,2400.0,51.0928,51.1023,51.0738,51.0833,2400.0
2020-05-07 13:30:00,53.79,53.83,53.76,53.83,4000.0,51.0928,51.1308,51.0643,51.1308,4000.0
2020-05-07 13:35:00,53.91,53.91,53.84,53.85,2000.0,51.2067,51.2067,51.1403,51.1498,2000.0
2020-05-07 13:40:00,53.82,53.82,53.77,53.81,2400.0,51.1213,51.1213,51.0738,51.1118,2400.0
2020-05-07 13:45:00,53.82,53.88,53.82,53.88,5400.0,51.1213,51.1782,51.1213,51.1782,5400.0
2020-05-07 13:50:00,53.82,53.82,53.69,53.73,2800.0,51.1213,51.1213,50.9978,51.0358,2800.0
2020-05-07 13:55:00,53.73,53.73,53.72,53.72,2068.0,51.0358,51.0358,51.0263,51.0263,2068.0
2020-05-07 14:00:00,53.73,53.73,53.64,53.65,5612.0,51.0358,51.0358,50.9503,50.9598,5612.0
2020-05-07 14:05:00,53.62,53.72,53.62,53.71,4000.0,50.9313,51.0263,50.9313,51.0168,4000.0
2020-05-07 14:10:00,53.68,53.75,53.68,53.73,10368.0,50.9883,51.0548,50.9883,51.0358,10368.0
2020-05-07 14:15:00,53.75,53.75,53.65,53.67,7216.0,51.0548,51.0548,50.9598,50.9788,7216.0
2020-05-07 14:20:00,53.65,53.65,53.52,53.52,6236.0,50.9598,50.9598,50.8363,50.8363,6236.0
2020-05-07 14:25:00,53.56,53.57,53.53,53.57,2400.0,50.8743,50.8838,50.8458,50.8838,2400.0
2020-05-07 14:30:00,53.59,53.62,53.53,53.53,10520.0,50.9028,50.9313,50.8458,50.8458,10520.0
2020-05-07 14:35:00,53.52,53.61,53.52,53.58,4508.0,50.8363,50.9218,50.8363,50.8933,4508.0
2020-05-07 14:40:00,53.56,53.61,53.51,53.54,8000.0,50.8743,50.9218,50.8268,50.8553,8000.0
2020-05-07 14:45:00,53.51,53.52,53.47,53.5,4800.0,50.8268,50.8363,50.7888,50.8173,4800.0
2020-05-07 14:50:00,53.49,53.52,53.42,53.52,7112.0,50.8078,50.8363,50.7413,50.8363,7112.0
2020-05-07 14:55:00,53.45,53.52,53.42,53.52,4200.0,50.7698,50.8363,50.7413,50.8363,4200.0
2020-05-07 15:00:00,53.48,53.51,53.38,53.44,8480.0,50.7983,50.8268,50.7033,50.7603,8480.0
2020-05-07 15:05:00,53.49,53.59,53.48,53.55,6800.0,50.8078,50.9028,50.7983,50.8648,6800.0
2020-05-07 15:10:00,53.57,53.62,53.57,53.58,6220.0,50.8838,50.9313,50.8838,50.8933,6220.0
2020-05-07 15:15:00,53.57,53.57,53.42,53.52,9200.0,50.8838,50.8838,50.7413,50.8363,9200.0
2020-05-07 15:20:00,53.54,53.55,53.48,53.52,6048.0,50.8553,50.8648,50.7983,50.8363,6048.0
2020-05-07 15:25:00,53.54,53.58,53.52,53.55,4000.0,50.8553,50.8933,50.8363,50.8648,4000.0
2020-05-07 15:30:00,53.55,53.55,53.38,53.46,10800.0,50.8648,50.8648,50.7033,50.7793,10800.0
2020-05-07 15:35:00,53.5,53.56,53.43,53.49,12800.0,50.8173,50.8743,50.7508,50.8078,12800.0
2020-05-07 15:40:00,53.45,53.47,53.34,53.43,14536.0,50.7698,50.7888,50.6653,50.7508,14536.0
2020-05-07 15:45:00,53.45,53.54,53.37,53.37,18800.0,50.7698,50.8553,50.6938,50.6938,18800.0
2020-05-07 15:50:00,53.44,53.55,53.43,53.49,36484.0,50.7603,50.8648,50.7508,50.8078,36484.0
2020-05-07 15:55:00,53.46,53.46,53.25,53.33,124500.0,50.7793,50.7793,50.5798,50.6558,124500.0
2020-05-08 09:30:00,53.96,54.21,53.84,53.99,37816.0,51.2542,51.4917,51.1403,51.2827,37816.0
2020-05-08 09:35:00,54.03,54.04,53.53,53.73,39724.0,51.3207,51.3302,50.8458,51.0358,39724.0
2020-05-08 09:40:00,53.79,53.9,53.74,53.8,10848.0,51.0928,51.1972,51.0453,51.1023,10848.0
2020-05-08 09:45:00,53.96,54.11,53.92,54.09,8800.0,51.2542,51.3967,51.2162,51.3777,8800.0
2020-05-08 09:50:00,54.09,54.23,54.02,54.13,26728.0,51.3777,51.5107,51.3112,51.4157,26728.0
2020-05-08 09:55:00,54.23,54.5,54.23,54.4,10000.0,51.5107,51.7672,51.5107,51.6722,10000.0
2020-05-08 10:00:00,54.39,54.52,54.37,54.47,8568.0,51.6627,51.7862,51.6437,51.7387,8568.0
2020-05-08 10:05:00,54.38,54.51,54.37,54.41,13720.0,51.6532,51.7767,51.6437,51.6817,13720.0
2020-05-08 10:10:00,54.35,54.45,54.29,54.4,13972.0,51.6247,51.7197,51.5677,51.6722,13972.0
2020-05-08 10:15:00,54.33,54.35,54.2,54.2,4420.0,51.6057,51.6247,51.4822,51.4822,4420.0
2020-05-08 10:20:00,54.16,54.17,54.01,54.08,15948.0,51.4442,51.4537,51.3017,51.3682,15948.0
2020-05-08 10:25:00,54.09,54.17,54.04,54.11,7600.0,51.3777,51.4537,51.3302,51.3967,7600.0
2020-05-08 10:30:00,54.07,54.16,53.99,54.03,7592.0,51.3587,51.4442,51.2827,51.3207,7592.0
2020-05-08 10:35:00,54.0,54.02,53.97,54.0,3600.0,51.2922,51.3112,51.2637,51.2922,3600.0
2020-05-08 10:40:00,54.0,54.06,53.95,54.0,18800.0,51.2922,51.3492,51.2447,51.2922,18800.0
2020-05-08 10:45:00,53.97,54.14,53.97,54.14,38084.0,51.2637,51.4252,51.2637,51.4252,38084.0
2020-05-08 10:50:00,54.14,54.16,53.98,54.02,24176.0,51.4252,51.4442,51.2732,51.3112,24176.0
2020-05-08 10:55:00,54.06,54.1,53.97,54.03,12400.0,51.3492,51.3872,51.2637,51.3207,12400.0
2020-05-08 11:00:00,54.0,54.06,53.91,54.01,11100.0,51.2922,51.3492,51.2067,51.3017,11100.0
2020-05-08 11:05:00,54.03,54.07,54.01,54.05,7648.0,51.3207,51.3587,51.3017,51.3397,7648.0
2020-05-08 11:10:00,54.07,54.1,54.07,54.08,1600.0,51.3587,51.3872,51.3587,51.3682,1600.0
2020-05-08 11:15:00,54.07,54.28,54.07,54.25,21400.0,51.3587,51.5582,51.3587,51.5297,21400.0
2020-05-08 11:20:00,54.25,54.32,54.25,54.32,5280.0,51.5297,51.5962,51.5297,51.5962,5280.0
2020-05-08 11:25:00,54.35,54.35,54.3,54.3,3140.0,51.6247,51.6247,51.5772,51.5772,3140.0
2020-05-08 11:30:00,54.34,54.46,54.34,54.36,7640.0,51.6152,51.7292,51.6152,51.6342,7640.0
2020-05-08 11:35:00,54.32,54.36,54.27,54.32,2856.0,51.5962,51.6342,51.5487,51.5962,2856.0
2020-05-08 11:40:00,54.3,54.33,54.3,54.33,2600.0,51.5772,51.6057,51.5772,51.6057,2600.0
2020-05-08 11:45:00,54.45,54.48,54.43,54.48,7672.0,51.7197,51.7482,51.7007,51.7482,7672.0
2020-05-08 11:50:00,54.39,54.4,54.36,54.39,4600.0,51.6627,51.6722,51.6342,51.6627,4600.0
2020-05-08 11:55:00,54.4,54.42,54.37,54.42,1600.0,51.6722,51.6912,51.6437,51.6912,1600.0
2020-05-08 12:00:00,54.42,54.42,54.32,54.32,9600.0,51.6912,51.6912,51.5962,51.5962,9600.0
2020-05-08 12:05:00,54.36,54.5,54.36,54.49,13600.0,51.6342,51.7672,51.6342,51.7577,13600.0
2020-05-08 12:10:00,54.51,54.57,54.51,54.56,4800.0,51.7767,51.8336,51.7767,51.8241,4800.0
2020-05-08 12:15:00,54.52,54.52,54.49,54.5,4800.0,51.7862,51.7862,51.7577,51.7672,4800.0
2020-05-08 12:20:00,54.52,54.59,54.52,54.59,5600.0,51.7862,51.8526,51.7862,51.8526,5600.0
2020-05-08 12:25:00,54.53,54.54,54.5,54.54,3600.0,51.7957,51.8052,51.7672,51.8052,3600.0
2020-05-08 12:30:00,54.52,54.55,54.5,54.53,8344.0,51.7862,51.8147,51.7672,51.7957,8344.0
2020-05-08 12:35:00,54.49,54.5,54.41,54.42,2800.0,51.7577,51.7672,51.6817,51.6912,2800.0
2020-05-08 12:40:00,54.48,54.52,54.48,54.49,3880.0,51.7482,51.7862,51.7482,51.7577,3880.0
2020-05-08 12:45:00,54.51,54.52,54.51,54.52,1504.0,51.7767,51.7862,51.7767,51.7862,1504.0
2020-05-08 12:50:00,54.53,54.56,54.44,54.47,6700.0,51.7957,51.8241,51.7102,51.7387,6700.0
2020-05-08 12:55:00,54.47,54.48,54.47,54.48,800.0,51.7387,51.7482,51.7387,51.7482,800.0
2020-05-08 13:00:00,54.47,54.47,54.41,54.41,4640.0,51.7387,51.7387,51.6817,51.6817,4640.0
2020-05-08 13:05:00,54.4,54.4,54.33,54.35,4900.0,51.6722,51.6722,51.6057,51.6247,4900.0
2020-05-08 13:10:00,54.35,54.37,54.35,54.37,4480.0,51.6247,51.6437,51.6247,51.6437,4480.0
2020-05-08 13:15:00,54.35,54.35,54.28,54.31,8000.0,51.6247,51.6247,51.5582,51.5867,8000.0
2020-05-08 13:20:00,54.32,54.38,54.32,54.36,2444.0,51.5962,51.6532,51.5962,51.6342,2444.0
2020-05-08 13:25:00,54.33,54.33,54.27,54.29,4224.0,51.6057,51.6057,51.5487,51.5677,4224.0
2020-05-08 13:30:00,54.31,54.31,54.25,54.25,4028.0,51.5867,51.5867,51.5297,51.5297,4028.0
2020-05-08 13:35:00,54.27,54.3,54.24,54.24,16828.0,51.5487,51.5772,51.5202,51.5202,16828.0
2020-05-08 13:40:00,54.28,54.3,54.23,54.27,8516.0,51.5582,51.5772,51.5107,51.5487,8516.0
2020-05-08 13:45:00,54.29,54.34,54.24,54.29,15600.0,51.5677,51.6152,51.5202,51.5677,15600.0
2020-05-08 13:50:00,54.29,54.32,54.26,54.26,3308.0,51.5677,51.5962,51.5392,51.5392,3308.0
2020-05-08 13:55:00,54.3,54.3,54.26,54.29,1200.0,51.5772,51.5772,51.5392,51.5677,1200.0
2020-05-08 14:00:00,54.3,54.3,54.22,54.26,13092.0,51.5772,51.5772,51.5012,51.5392,13092.0
2020-05-08 14:05:00,54.26,54.27,54.19,54.24,6632.0,51.5392,51.5487,51.4727,51.5202,6632.0
2020-05-08 14:10:00,54.19,54.32,54.19,54.32,4800.0,51.4727,51.5962,51.4727,51.5962,4800.0
2020-05-08 14:15:00,54.38,54.38,54.38,54.38,1600.0,51.6532,51.6532,51.6532,51.6532,1600.0
2020-05-08 14:20:00,54.38,54.43,54.37,54.39,5600.0,51.6532,51.7007,51.6437,51.6627,5600.0
2020-05-08 14:25:00,54.41,54.43,54.38,54.41,7200.0,51.6817,51.7007,51.6532,51.6817,7200.0
2020-05-08 14:30:00,54.42,54.42,54.36,54.36,7804.0,51.6912,51.6912,51.6342,51.6342,7804.0
2020-05-08 14:35:00,54.37,54.37,54.3,54.3,7600.0,51.6437,51.6437,51.5772,51.5772,7600.0
2020-05-08 14:40:00,54.31,54.39,54.31,54.37,3200.0,51.5867,51.6627,51.5867,51.6437,3200.0
2020-05-08 14:45:00,54.39,54.41,54.38,54.41,4452.0,51.6627,51.6817,51.6532,51.6817,4452.0
2020-05-08 14:50:00,54.42,54.47,54.42,54.43,4828.0,51.6912,51.7387,51.6912,51.7007,4828.0
2020-05-08 14:55:00,54.42,54.52,54.42,54.47,7200.0,51.6912,51.7862,51.6912,51.7387,7200.0
2020-05-08 15:00:00,54.5,54.56,54.49,54.52,5816.0,51.7672,51.8241,51.7577,51.7862,5816.0
2020-05-08 15:05:00,54.54,54.56,54.52,54.52,7056.0,51.8052,51.8241,51.7862,51.7862,7056.0
2020-05-08 15:10:00,54.52,54.52,54.49,54.51,10908.0,51.7862,51.7862,51.7577,51.7767,10908.0
2020-05-08 15:15:00,54.51,54.55,54.51,54.55,9316.0,51.7767,51.8147,51.7767,51.8147,9316.0
2020-05-08 15:20:00,54.56,54.56,54.52,54.55,4400.0,51.8241,51.8241,51.7862,51.8147,4400.0
2020-05-08 15:25:00,54.56,54.62,54.55,54.62,11200.0,51.8241,51.8811,51.8147,51.8811,11200.0
2020-05-08 15:30:00,54.6,54.64,54.57,54.59,25108.0,51.8621,51.9001,51.8336,51.8526,25108.0
2020-05-08 15:35:00,54.59,54.65,54.56,54.65,10380.0,51.8526,51.9096,51.8241,51.9096,10380.0
2020-05-08 15:40:00,54.66,54.7,54.63,54.66,17832.0,51.9191,51.9571,51.8906,51.9191,17832.0
2020-05-08 15:45:00,54.69,54.71,54.63,54.66,20776.0,51.9476,51.9666,51.8906,51.9191,20776.0
2020-05-08 15:50:00,54.69,54.75,54.51,54.58,23640.0,51.9476,52.0046,51.7767,51.8431,23640.0
2020-05-08 15:55:00,54.57,54.59,54.45,54.55,54784.0,51.8336,51.8526,51.7197,51.8147,54784.0
2020-05-11 09:30:00,53.94,54.19,53.66,53.68,32188.0,51.2352,51.4727,50.9693,50.9883,32188.0
2020-05-11 09:35:00,53.54,53.76,53.42,53.73,11200.0,50.8553,51.0643,50.7413,51.0358,11200.0
2020-05-11 09:40:00,53.74,53.93,53.72,53.84,15576.0,51.0453,51.2257,51.0263,51.1403,15576.0
2020-05-11 09:45:00,53.97,53.98,53.88,53.88,4000.0,51.2637,51.2732,51.1782,51.1782,4000.0
2020-05-11 09:50:00,53.87,53.87,53.68,53.7,13200.0,51.1687,51.1687,50.9883,51.0073,13200.0
2020-05-11 09:55:00,53.69,53.69,53.49,53.54,7264.0,50.9978,50.9978,50.8078,50.8553,7264.0
2020-05-11 10:00:00,53.58,53.61,53.48,53.56,5464.0,50.8933,50.9218,50.7983,50.8743,5464.0
2020-05-11 10:05:00,53.56,53.59,53.52,53.59,3296.0,50.8743,50.9028,50.8363,50.9028,3296.0
2020-05-11 10:10:00,53.52,53.55,53.45,53.54,12028.0,50.8363,50.8648,50.7698,50.8553,12028.0
2020-05-11 10:15:00,53.53,53.59,53.36,53.36,2800.0,50.8458,50.9028,50.6843,50.6843,2800.0
2020-05-11 10:20:00,53.44,53.57,53.44,53.54,4520.0,50.7603,50.8838,50.7603,50.8553,4520.0
2020-05-11 10:25:00,53.61,53.61,53.49,53.5,9600.0,50.9218,50.9218,50.8078,50.8173,9600.0
2020-05-11 10:30:00,53.47,53.71,53.34,53.71,8480.0,50.7888,51.0168,50.6653,51.0168,8480.0
2020-05-11 10:35:00,53.62,53.7,53.44,53.52,10452.0,50.9313,51.0073,50.7603,50.8363,10452.0
2020-05-11 10:40:00,53.49,53.53,53.43,53.43,7412.0,50.8078,50.8458,50.7508,50.7508,7412.0
2020-05-11 10:45:00,53.49,53.54,53.43,53.47,3700.0,50.8078,50.8553,50.7508,50.7888,3700.0
2020-05-11 10:50:00,53.47,53.47,53.31,53.35,18000.0,50.7888,50.7888,50.6368,50.6748,18000.0
2020-05-11 10:55:00,53.39,53.39,53.26,53.33,8000.0,50.7128,50.7128,50.5893,50.6558,8000.0
2020-05-11 11:00:00,53.31,53.49,53.31,53.44,14000.0,50.6368,50.8078,50.6368,50.7603,14000.0
2020-05-11 11:05:00,53.44,53.55,53.42,53.55,1600.0,50.7603,50.8648,50.7413,50.8648,1600.0
2020-05-11 11:10:00,53.45,53.48,53.4,53.4,7260.0,50.7698,50.7983,50.7223,50.7223,7260.0
2020-05-11 11:15:00,53.47,53.59,53.47,53.57,9076.0,50.7888,50.9028,50.7888,50.8838,9076.0
2020-05-11 11:20:00,53.6,53.64,53.59,53.59,9584.0,50.9123,50.9503,50.9028,50.9028,9584.0
2020-05-11 11:25:00,53.6,53.66,53.58,53.66,23548.0,50.9123,50.9693,50.8933,50.9693,23548.0
2020-05-11 11:30:00,53.66,53.66,53.6,53.62,3600.0,50.9693,50.9693,50.9123,50.9313,3600.0
2020-05-11 11:35:00,53.62,53.64,53.6,53.6,5600.0,50.9313,50.9503,50.9123,50.9123,5600.0
2020-05-11 11:40:00,53.64,53.65,53.62,53.62,3200.0,50.9503,50.9598,50.9313,50.9313,3200.0
2020-05-11 11:45:00,53.63,53.67,53.63,53.63,8800.0,50.9408,50.9788,50.9408,50.9408,8800.0
2020-05-11 11:50:00,53.65,53.68,53.65,53.67,6800.0,50.9598,50.9883,50.9598,50.9788,6800.0
2020-05-11 11:55:00,53.68,53.69,53.63,53.64,7200.0,50.9883,50.9978,50.9408,50.9503,7200.0
2020-05-11 12:00:00,53.65,53.68,53.6,53.68,7200.0,50.9598,50.9883,50.9123,50.9883,7200.0
2020-05-11 12:05:00,53.69,53.69,53.66,53.66,1996.0,50.9978,50.9978,50.9693,50.9693,1996.0
2020-05-11 12:10:00,53.7,53.7,53.67,53.67,5520.0,51.0073,51.0073,50.9788,50.9788,5520.0
2020-05-11 12:15:00,53.69,53.73,53.67,53.73,16888.0,50.9978,51.0358,50.9788,51.0358,16888.0
2020-05-11 12:20:00,53.8,53.81,53.76,53.79,5600.0,51.1023,51.1118,51.0643,51.0928,5600.0
2020-05-11 12:25:00,53.79,53.89,53.78,53.89,4800.0,51.0928,51.1877,51.0833,51.1877,4800.0
2020-05-11 12:30:00,53.87,53.91,53.83,53.85,7312.0,51.1687,51.2067,51.1308,51.1498,7312.0
2020-05-11 12:35:00,53.87,53.92,53.87,53.92,4020.0,51.1687,51.2162,51.1687,51.2162,4020.0
2020-05-11 12:40:00,53.92,53.92,53.88,53.88,7064.0,51.2162,51.2162,51.1782,51.1782,7064.0
2020-05-11 12:45:00,53.86,53.91,53.76,53.76,9780.0,51.1592,51.2067,51.0643,51.0643,9780.0
2020-05-11 12:50:00,53.79,53.84,53.79,53.84,5220.0,51.0928,51.1403,51.0928,51.1403,5220.0
2020-05-11 12:55:00,53.83,53.85,53.8,53.8,2900.0,51.1308,51.1498,51.1023,51.1023,2900.0
2020-05-11 13:00:00,53.79,53.81,53.77,53.77,11316.0,51.0928,51.1118,51.0738,51.0738,11316.0
2020-05-11 13:05:00,53.8,53.81,53.75,53.77,14168.0,51.1023,51.1118,51.0548,51.0738,14168.0
2020-05-11 13:10:00,53.75,53.79,53.7,53.7,23108.0,51.0548,51.0928,51.0073,51.0073,23108.0
2020-05-11 13:15:00,53.73,53.78,53.7,53.78,11664.0,51.0358,51.0833,51.0073,51.0833,11664.0
2020-05-11 13:20:00,53.76,53.76,53.74,53.76,6808.0,51.0643,51.0643,51.0453,51.0643,6808.0
2020-05-11 13:25:00,53.77,53.81,53.77,53.77,6924.0,51.0738,51.1118,51.0738,51.0738,6924.0
2020-05-11 13:30:00,53.77,53.8,53.74,53.76,13852.0,51.0738,51.1023,51.0453,51.0643,13852.0
2020-05-11 13:35:00,53.76,53.78,53.76,53.78,14348.0,51.0643,51.0833,51.0643,51.0833,14348.0
2020-05-11 13:40:00,53.77,53.77,53.7,53.71,8200.0,51.0738,51.0738,51.0073,51.0168,8200.0
2020-05-11 13:45:00,53.7,53.73,53.66,53.67,5540.0,51.0073,51.0358,50.9693,50.9788,5540.0
2020-05-11 13:50:00,53.67,53.74,53.67,53.71,14268.0,50.9788,51.0453,50.9788,51.0168,14268.0
2020-05-11 13:55:00,53.69,53.69,53.57,53.58,7220.0,50.9978,50.9978,50.8838,50.8933,7220.0
2020-05-11 14:00:00,53.58,53.61,53.54,53.54,5256.0,50.8933,50.9218,50.8553,50.8553,5256.0
2020-05-11 14:05:00,53.56,53.56,53.5,53.52,9400.0,50.8743,50.8743,50.8173,50.8363,9400.0
2020-05-11 14:10:00,53.53,53.56,53.48,53.48,11544.0,50.8458,50.8743,50.7983,50.7983,11544.0
2020-05-11 14:15:00,53.49,53.49,53.43,53.48,16120.0,50.8078,50.8078,50.7508,50.7983,16120.0
2020-05-11 14:20:00,53.51,53.51,53.43,53.45,10584.0,50.8268,50.8268,50.7508,50.7698,10584.0
2020-05-11 14:25:00,53.47,53.47,53.43,53.43,4000.0,50.7888,50.7888,50.7508,50.7508,4000.0
2020-05-11 14:30:00,53.44,53.45,53.41,53.45,12400.0,50.7603,50.7698,50.7318,50.7698,12400.0
2020-05-11 14:35:00,53.44,53.48,53.43,53.48,17336.0,50.7603,50.7983,50.7508,50.7983,17336.0
2020-05-11 14:40:00,53.46,53.46,53.4,53.41,8800.0,50.7793,50.7793,50.7223,50.7318,8800.0
2020-05-11 14:45:00,53.41,53.43,53.4,53.42,7172.0,50.7318,50.7508,50.7223,50.7413,7172.0
2020-05-11 14:50:00,53.42,53.54,53.41,53.54,6000.0,50.7413,50.8553,50.7318,50.8553,6000.0
2020-05-11 14:55:00,53.55,53.62,53.52,53.62,7344.0,50.8648,50.9313,50.8363,50.9313,7344.0
2020-05-11 15:00:00,53.59,53.75,53.52,53.72,108184.0,50.9028,51.0548,50.8363,51.0263,108184.0
2020-05-11 15:05:00,53.75,53.82,53.73,53.79,72800.0,51.0548,51.1213,51.0358,51.0928,72800.0
2020-05-11 15:10:00,53.77,53.8,53.73,53.75,15132.0,51.0738,51.1023,51.0358,51.0548,15132.0
2020-05-11 15:15:00,53.74,53.83,53.72,53.79,20400.0,51.0453,51.1308,51.0263,51.0928,20400.0
2020-05-11 15:20:00,53.8,53.81,53.75,53.77,9832.0,51.1023,51.1118,51.0548,51.0738,9832.0
2020-05-11 15:25:00,53.78,53.83,53.73,53.81,14756.0,51.0833,51.1308,51.0358,51.1118,14756.0
2020-05-11 15:30:00,53.79,53.8,53.72,53.8,27976.0,51.0928,51.1023,51.0263,51.1023,27976.0
2020-05-11 15:35:00,53.75,53.8,53.74,53.76,22484.0,51.0548,51.1023,51.0453,51.0643,22484.0
2020-05-11 15:40:00,53.75,53.81,53.7,53.77,28272.0,51.0548,51.1118,51.0073,51.0738,28272.0
2020-05-11 15:45:00,53.75,53.83,53.74,53.76,31576.0,51.0548,51.1308,51.0453,51.0643,31576.0
2020-05-11 15:50:00,53.75,53.79,53.66,53.72,31444.0,51.0548,51.0928,50.9693,51.0263,31444.0
2020-05-11 15:55:00,53.73,53.74,53.55,53.6,67868.0,51.0358,51.0453,50.8648,50.9123,67868.0
2020-05-12 09:30:00,53.77,54.03,53.75,53.79,25316.0,51.0738,51.3207,51.0548,51.0928,25316.0
2020-05-12 09:35:00,53.67,53.82,53.65,53.82,15624.0,50.9788,51.1213,50.9598,51.1213,15624.0
2020-05-12 09:40:00,53.76,53.82,53.56,53.68,51300.0,51.0643,51.1213,50.8743,50.9883,51300.0
2020-05-12 09:45:00,53.67,53.67,53.44,53.62,66980.0,50.9788,50.9788,50.7603,50.9313,66980.0
2020-05-12 09:50:00,53.66,53.7,53.38,53.43,67832.0,50.9693,51.0073,50.7033,50.7508,67832.0
2020-05-12 09:55:00,53.49,53.54,53.38,53.47,56200.0,50.8078,50.8553,50.7033,50.7888,56200.0
2020-05-12 10:00:00,53.47,53.51,53.34,53.38,13900.0,50.7888,50.8268,50.6653,50.7033,13900.0
2020-05-12 10:05:00,53.41,53.41,53.32,53.36,10800.0,50.7318,50.7318,50.6463,50.6843,10800.0
2020-05-12 10:10:00,53.4,53.62,53.26,53.57,24668.0,50.7223,50.9313,50.5893,50.8838,24668.0
2020-05-12 10:15:00,53.57,53.66,53.55,53.62,16380.0,50.8838,50.9693,50.8648,50.9313,16380.0
2020-05-12 10:20:00,53.58,53.62,53.31,53.35,17372.0,50.8933,50.9313,50.6368,50.6748,17372.0
2020-05-12 10:25:00,53.39,53.45,53.09,53.09,11436.0,50.7128,50.7698,50.4279,50.4279,11436.0
2020-05-12 10:30:00,53.16,53.22,53.12,53.16,17076.0,50.4944,50.5513,50.4564,50.4944,17076.0
2020-05-12 10:35:00,53.13,53.21,53.09,53.1,12400.0,50.4659,50.5418,50.4279,50.4374,12400.0
2020-05-12 10:40:00,53.1,53.11,52.93,52.96,12640.0,50.4374,50.4469,50.2759,50.3044,12640.0
2020-05-12 10:45:00,53.04,53.07,52.91,52.91,8652.0,50.3804,50.4089,50.2569,50.2569,8652.0
2020-05-12 10:50:00,52.95,53.01,52.92,53.01,10852.0,50.2949,50.3519,50.2664,50.3519,10852.0
2020-05-12 10:55:00,53.01,53.08,52.93,52.99,19712.0,50.3519,50.4184,50.2759,50.3329,19712.0
2020-05-12 11:00:00,52.97,53.02,52.88,52.97,6400.0,50.3139,50.3614,50.2284,50.3139,6400.0
2020-05-12 11:05:00,52.98,53.05,52.88,53.05,16400.0,50.3234,50.3899,50.2284,50.3899,16400.0
2020-05-12 11:10:00,53.05,53.06,52.98,53.02,12668.0,50.3899,50.3994,50.3234,50.3614,12668.0
2020-05-12 11:15:00,52.99,53.03,52.96,52.96,9784.0,50.3329,50.3709,50.3044,50.3044,9784.0
2020-05-12 11:20:00,52.96,53.01,52.96,52.96,8556.0,50.3044,50.3519,50.3044,50.3044,8556.0
2020-05-12 11:25:00,52.97,53.07,52.93,52.93,12264.0,50.3139,50.4089,50.2759,50.2759,12264.0
2020-05-12 11:30:00,52.97,53.05,52.81,52.81,14456.0,50.3139,50.3899,50.1619,50.1619,14456.0
2020-05-12 11:35:00,52.83,52.97,52.83,52.97,4908.0,50.1809,50.3139,50.1809,50.3139,4908.0
2020-05-12 11:40:00,52.97,52.97,52.82,52.85,12800.0,50.3139,50.3139,50.1714,50.1999,12800.0
2020-05-12 11:45:00,52.85,52.92,52.83,52.91,5404.0,50.1999,50.2664,50.1809,50.2569,5404.0
2020-05-12 11:50:00,52.9,52.98,52.9,52.93,5400.0,50.2474,50.3234,50.2474,50.2759,5400.0
2020-05-12 11:55:00,52.98,53.03,52.96,52.98,11824.0,50.3234,50.3709,50.3044,50.3234,11824.0
2020-05-12 12:00:00,52.96,53.01,52.96,53.01,7132.0,50.3044,50.3519,50.3044,50.3519,7132.0
2020-05-12 12:05:00,53.02,53.02,52.87,52.88,12768.0,50.3614,50.3614,50.2189,50.2284,12768.0
2020-05-12 12:10:00,52.88,52.9,52.86,52.89,2800.0,50.2284,50.2474,50.2094,50.2379,2800.0
2020-05-12 12:15:00,52.9,52.9,52.83,52.88,10000.0,50.2474,50.2474,50.1809,50.2284,10000.0
2020-05-12 12:20:00,52.9,53.05,52.87,53.05,20856.0,50.2474,50.3899,50.2189,50.3899,20856.0
2020-05-12 12:25:00,53.01,53.08,52.99,53.04,6800.0,50.3519,50.4184,50.3329,50.3804,6800.0
2020-05-12 12:30:00,53.02,53.04,52.92,52.95,14464.0,50.3614,50.3804,50.2664,50.2949,14464.0
2020-05-12 12:35:00,52.92,52.99,52.91,52.99,3600.0,50.2664,50.3329,50.2569,50.3329,3600.0
2020-05-12 12:40:00,52.98,53.02,52.97,53.0,7500.0,50.3234,50.3614,50.3139,50.3424,7500.0
2020-05-12 12:45:00,53.0,53.01,52.96,52.98,9344.0,50.3424,50.3519,50.3044,50.3234,9344.0
2020-05-12 12:50:00,52.99,52.99,52.8,52.83,20792.0,50.3329,50.3329,50.1524,50.1809,20792.0
2020-05-12 12:55:00,52.83,52.89,52.83,52.86,7600.0,50.1809,50.2379,50.1809,50.2094,7600.0
2020-05-12 13:00:00,52.87,52.87,52.75,52.75,24168.0,50.2189,50.2189,50.1049,50.1049,24168.0
2020-05-12 13:05:00,52.78,52.78,52.63,52.67,15452.0,50.1334,50.1334,49.9909,50.0289,15452.0
2020-05-12 13:10:00,52.68,52.68,52.57,52.6,13848.0,50.0384,50.0384,49.9339,49.9624,13848.0
2020-05-12 13:15:00,52.59,52.59,52.52,52.54,10008.0,49.9529,49.9529,49.8864,49.9054,10008.0
2020-05-12 13:20:00,52.51,52.51,52.44,52.45,11184.0,49.8769,49.8769,49.8105,49.82,11184.0
2020-05-12 13:25:00,52.46,52.46,52.36,52.36,17752.0,49.8295,49.8295,49.7345,49.7345,17752.0
2020-05-12 13:30:00,52.36,52.46,52.36,52.45,9200.0,49.7345,49.8295,49.7345,49.82,9200.0
2020-05-12 13:35:00,52.46,52.46,52.25,52.25,24268.0,49.8295,49.8295,49.63,49.63,24268.0
2020-05-12 13:40:00,52.27,52.35,52.27,52.27,10400.0,49.649,49.725,49.649,49.649,10400.0
2020-05-12 13:45:00,52.25,52.32,52.24,52.28,46000.0,49.63,49.6965,49.6205,49.6585,46000.0
2020-05-12 13:50:00,52.27,52.38,52.25,52.38,34092.0,49.649,49.7535,49.63,49.7535,34092.0
2020-05-12 13:55:00,52.36,52.46,52.34,52.43,13200.0,49.7345,49.8295,49.7155,49.801,13200.0
2020-05-12 14:00:00,52.42,52.42,52.33,52.36,21364.0,49.7915,49.7915,49.706,49.7345,21364.0
2020-05-12 14:05:00,52.41,52.45,52.33,52.33,18400.0,49.782,49.82,49.706,49.706,18400.0
2020-05-12 14:10:00,52.34,52.35,52.28,52.28,28400.0,49.7155,49.725,49.6585,49.6585,28400.0
2020-05-12 14:15:00,52.27,52.34,52.23,52.26,17300.0,49.649,49.7155,49.611,49.6395,17300.0
2020-05-12 14:20:00,52.27,52.36,52.25,52.36,21200.0,49.649,49.7345,49.63,49.7345,21200.0
2020-05-12 14:25:00,52.36,52.4,52.32,52.37,23200.0,49.7345,49.7725,49.6965,49.744,23200.0
2020-05-12 14:30:00,52.37,52.38,52.32,52.37,48044.0,49.744,49.7535,49.6965,49.744,48044.0
2020-05-12 14:35:00,52.36,52.44,52.34,52.43,39752.0,49.7345,49.8105,49.7155,49.801,39752.0
2020-05-12 14:40:00,52.43,52.46,52.34,52.39,51656.0,49.801,49.8295,49.7155,49.763,51656.0
2020-05-12 14:45:00,52.4,52.45,52.36,52.45,15200.0,49.7725,49.82,49.7345,49.82,15200.0
2020-05-12 14:50:00,52.44,52.51,52.4,52.44,43824.0,49.8105,49.8769,49.7725,49.8105,43824.0
2020-05-12 14:55:00,52.46,52.5,52.4,52.44,26104.0,49.8295,49.8674,49.7725,49.8105,26104.0
2020-05-12 15:00:00,52.42,52.46,52.4,52.41,25904.0,49.7915,49.8295,49.7725,49.782,25904.0
2020-05-12 15:05:00,52.42,52.51,52.42,52.5,30868.0,49.7915,49.8769,49.7915,49.8674,30868.0
2020-05-12 15:10:00,52.49,52.5,52.26,52.27,78836.0,49.8579,49.8674,49.6395,49.649,78836.0
2020-05-12 15:15:00,52.26,52.26,52.16,52.21,40568.0,49.6395,49.6395,49.5445,49.592,40568.0
2020-05-12 15:20:00,52.2,52.25,52.16,52.16,12280.0,49.5825,49.63,49.5445,49.5445,12280.0
2020-05-12 15:25:00,52.13,52.24,52.13,52.13,77196.0,49.516,49.6205,49.516,49.516,77196.0
2020-05-12 15:30:00,52.12,52.14,51.95,51.97,33096.0,49.5065,49.5255,49.345,49.364,33096.0
2020-05-12 15:35:00,51.96,51.96,51.77,51.82,34416.0,49.3545,49.3545,49.1741,49.2215,34416.0
2020-05-12 15:40:00,51.82,51.82,51.69,51.71,19260.0,49.2215,49.2215,49.0981,49.1171,19260.0
2020-05-12 15:45:00,51.69,51.83,51.67,51.71,30840.0,49.0981,49.231,49.0791,49.1171,30840.0
2020-05-12 15:50:00,51.69,51.69,51.52,51.64,55348.0,49.0981,49.0981,48.9366,49.0506,55348.0
2020-05-12 15:55:00,51.64,51.72,51.43,51.44,151904.0,49.0506,49.1266,48.8511,48.8606,151904.0
2020-05-13 09:30:00,50.56,50.56,49.28,49.51,165704.0,48.0247,48.0247,46.8089,47.0274,165704.0
2020-05-13 09:35:00,49.52,50.17,49.35,50.01,55484.0,47.0369,47.6543,46.8754,47.5023,55484.0
2020-05-13 09:40:00,50.06,50.63,50.06,50.25,114852.0,47.5498,48.0912,47.5498,47.7303,114852.0
2020-05-13 09:45:00,50.23,50.67,50.2,50.6,61084.0,47.7113,48.1292,47.6828,48.0627,61084.0
2020-05-13 09:50:00,50.54,50.65,50.21,50.46,106460.0,48.0057,48.1102,47.6923,47.9297,106460.0
2020-05-13 09:55:00,50.39,50.48,50.14,50.46,38940.0,47.8632,47.9487,47.6258,47.9297,38940.0
2020-05-13 10:00:00,50.39,50.63,50.38,50.5,117036.0,47.8632,48.0912,47.8538,47.9677,117036.0
2020-05-13 10:05:00,50.48,50.55,50.38,50.39,35840.0,47.9487,48.0152,47.8538,47.8632,35840.0
2020-05-13 10:10:00,50.43,50.57,50.36,50.53,37600.0,47.9012,48.0342,47.8348,47.9962,37600.0
2020-05-13 10:15:00,50.52,50.57,50.43,50.55,49600.0,47.9867,48.0342,47.9012,48.0152,49600.0
2020-05-13 10:20:00,50.49,50.56,50.35,50.36,45240.0,47.9582,48.0247,47.8253,47.8348,45240.0
2020-05-13 10:25:00,50.37,50.57,50.35,50.52,55572.0,47.8443,48.0342,47.8253,47.9867,55572.0
2020-05-13 10:30:00,50.52,50.87,50.52,50.76,58000.0,47.9867,48.3192,47.9867,48.2147,58000.0
2020-05-13 10:35:00,50.76,50.79,50.63,50.63,33176.0,48.2147,48.2432,48.0912,48.0912,33176.0
2020-05-13 10:40:00,50.65,50.68,50.61,50.67,16800.0,48.1102,48.1387,48.0722,48.1292,16800.0
2020-05-13 10:45:00,50.65,50.69,50.53,50.56,45912.0,48.1102,48.1482,47.9962,48.0247,45912.0
2020-05-13 10:50:00,50.52,50.56,50.22,50.28,62836.0,47.9867,48.0247,47.7018,47.7588,62836.0
2020-05-13 10:55:00,50.3,50.3,50.06,50.06,24400.0,47.7778,47.7778,47.5498,47.5498,24400.0
2020-05-13 11:00:00,50.06,50.13,49.88,50.08,153524.0,47.5498,47.6163,47.3788,47.5688,153524.0
2020-05-13 11:05:00,50.15,50.25,50.07,50.08,25200.0,47.6353,47.7303,47.5593,47.5688,25200.0
2020-05-13 11:10:00,50.1,50.19,50.08,50.19,16408.0,47.5878,47.6733,47.5688,47.6733,16408.0
2020-05-13 11:15:00,50.25,50.33,50.17,50.17,8400.0,47.7303,47.8063,47.6543,47.6543,8400.0
2020-05-13 11:20:00,50.15,50.15,49.96,50.02,31124.0,47.6353,47.6353,47.4548,47.5118,31124.0
2020-05-13 11:25:00,50.02,50.08,49.94,50.07,8400.0,47.5118,47.5688,47.4358,47.5593,8400.0
2020-05-13 11:30:00,50.1,50.2,50.08,50.08,3516.0,47.5878,47.6828,47.5688,47.5688,3516.0
2020-05-13 11:35:00,50.1,50.1,49.96,49.96,13728.0,47.5878,47.5878,47.4548,47.4548,13728.0
2020-05-13 11:40:00,49.97,50.05,49.97,50.0,25916.0,47.4643,47.5403,47.4643,47.4928,25916.0
2020-05-13 11:45:00,49.96,50.04,49.95,50.0,30268.0,47.4548,47.5308,47.4453,47.4928,30268.0
2020-05-13 11:50:00,50.0,50.01,49.91,49.91,25500.0,47.4928,47.5023,47.4073,47.4073,25500.0
2020-05-13 11:55:00,49.9,50.05,49.89,50.01,47280.0,47.3978,47.5403,47.3883,47.5023,47280.0
2020-05-13 12:00:00,50.01,50.05,49.88,49.88,43600.0,47.5023,47.5403,47.3788,47.3788,43600.0
2020-05-13 12:05:00,49.9,49.93,49.83,49.89,88772.0,47.3978,47.4263,47.3313,47.3883,88772.0
2020-05-13 12:10:00,49.87,49.99,49.86,49.95,183252.0,47.3693,47.4833,47.3598,47.4453,183252.0
2020-05-13 12:15:00,49.9,49.94,49.84,49.93,289108.0,47.3978,47.4358,47.3408,47.4263,289108.0
2020-05-13 12:20:00,49.91,50.04,49.91,50.01,37844.0,47.4073,47.5308,47.4073,47.5023,37844.0
2020-05-13 12:25:00,49.99,50.18,49.92,50.15,14196.0,47.4833,47.6638,47.4168,47.6353,14196.0
2020-05-13 12:30:00,50.19,50.38,50.18,50.37,19668.0,47.6733,47.8538,47.6638,47.8443,19668.0
2020-05-13 12:35:00,50.36,50.36,50.17,50.17,17244.0,47.8348,47.8348,47.6543,47.6543,17244.0
2020-05-13 12:40:00,50.2,50.2,50.02,50.04,17600.0,47.6828,47.6828,47.5118,47.5308,17600.0
2020-05-13 12:45:00,50.07,50.15,49.99,50.02,31456.0,47.5593,47.6353,47.4833,47.5118,31456.0
2020-05-13 12:50:00,50.04,50.1,50.0,50.01,27692.0,47.5308,47.5878,47.4928,47.5023,27692.0
2020-05-13 12:55:00,50.01,50.08,49.98,50.06,28316.0,47.5023,47.5688,47.4738,47.5498,28316.0
2020-05-13 13:00:00,50.06,50.07,49.94,49.99,39992.0,47.5498,47.5593,47.4358,47.4833,39992.0
2020-05-13 13:05:00,49.98,50.03,49.94,49.99,38204.0,47.4738,47.5213,47.4358,47.4833,38204.0
2020-05-13 13:10:00,50.04,50.09,49.96,49.97,34000.0,47.5308,47.5783,47.4548,47.4643,34000.0
2020-05-13 13:15:00,50.0,50.12,49.95,50.1,33132.0,47.4928,47.6068,47.4453,47.5878,33132.0
2020-05-13 13:20:00,50.12,50.13,50.03,50.05,17128.0,47.6068,47.6163,47.5213,47.5403,17128.0
2020-05-13 13:25:00,50.02,50.15,50.01,50.09,9600.0,47.5118,47.6353,47.5023,47.5783,9600.0
2020-05-13 13:30:00,50.08,50.09,49.95,50.05,47316.0,47.5688,47.5783,47.4453,47.5403,47316.0
2020-05-13 13:35:00,50.05,50.05,49.95,49.96,42940.0,47.5403,47.5403,47.4453,47.4548,42940.0
2020-05-13 13:40:00,50.01,50.08,49.96,50.04,19864.0,47.5023,47.5688,47.4548,47.5308,19864.0
2020-05-13 13:45:00,50.01,50.07,49.99,50.02,20560.0,47.5023,47.5593,47.4833,47.5118,20560.0
2020-05-13 13:50:00,50.02,50.03,49.93,49.99,109108.0,47.5118,47.5213,47.4263,47.4833,109108.0
2020-05-13 13:55:00,49.99,49.99,49.91,49.98,40616.0,47.4833,47.4833,47.4073,47.4738,40616.0
2020-05-13 14:00:00,49.96,50.02,49.94,49.98,97200.0,47.4548,47.5118,47.4358,47.4738,97200.0
2020-05-13 14:05:00,50.0,50.05,49.98,50.02,57400.0,47.4928,47.5403,47.4738,47.5118,57400.0
2020-05-13 14:10:00,50.02,50.13,49.91,49.97,136676.0,47.5118,47.6163,47.4073,47.4643,136676.0
2020-05-13 14:15:00,49.97,50.11,49.95,50.0,31252.0,47.4643,47.5973,47.4453,47.4928,31252.0
2020-05-13 14:20:00,50.01,50.07,49.94,49.97,79500.0,47.5023,47.5593,47.4358,47.4643,79500.0
2020-05-13 14:25:00,49.94,49.94,49.83,49.83,26000.0,47.4358,47.4358,47.3313,47.3313,26000.0
2020-05-13 14:30:00,49.81,49.85,49.7,49.7,10060.0,47.3123,47.3503,47.2078,47.2078,10060.0
2020-05-13 14:35:00,49.64,49.64,49.47,49.47,34132.0,47.1509,47.1509,46.9894,46.9894,34132.0
2020-05-13 14:40:00,49.45,49.54,49.45,49.5,42596.0,46.9704,47.0559,46.9704,47.0179,42596.0
2020-05-13 14:45:00,49.51,49.66,49.5,49.64,16260.0,47.0274,47.1699,47.0179,47.1509,16260.0
2020-05-13 14:50:00,49.66,49.7,49.63,49.7,10856.0,47.1699,47.2078,47.1414,47.2078,10856.0
2020-05-13 14:55:00,49.68,49.69,49.56,49.6,17912.0,47.1889,47.1984,47.0749,47.1129,17912.0
2020-05-13 15:00:00,49.61,49.89,49.61,49.85,9600.0,47.1224,47.3883,47.1224,47.3503,9600.0
2020-05-13 15:05:00,49.87,49.87,49.69,49.74,9704.0,47.3693,47.3693,47.1984,47.2458,9704.0
2020-05-13 15:10:00,49.74,49.76,49.67,49.67,8460.0,47.2458,47.2648,47.1794,47.1794,8460.0
2020-05-13 15:15:00,49.66,49.69,49.59,49.63,28296.0,47.1699,47.1984,47.1034,47.1414,28296.0
2020-05-13 15:20:00,49.64,49.64,49.48,49.5,28812.0,47.1509,47.1509,46.9989,47.0179,28812.0
2020-05-13 15:25:00,49.49,49.62,49.43,49.58,28548.0,47.0084,47.1319,46.9514,47.0939,28548.0
2020-05-13 15:30:00,49.57,49.73,49.55,49.71,24024.0,47.0844,47.2363,47.0654,47.2173,24024.0
2020-05-13 15:35:00,49.74,49.75,49.56,49.56,24152.0,47.2458,47.2553,47.0749,47.0749,24152.0
2020-05-13 15:40:00,49.58,49.7,49.58,49.62,51416.0,47.0939,47.2078,47.0939,47.1319,51416.0
2020-05-13 15:45:00,49.63,49.85,49.58,49.84,73004.0,47.1414,47.3503,47.0939,47.3408,73004.0
2020-05-13 15:50:00,49.86,49.92,49.77,49.82,78120.0,47.3598,47.4168,47.2743,47.3218,78120.0
2020-05-13 15:55:00,49.81,49.89,49.75,49.83,182228.0,47.3123,47.3883,47.2553,47.3313,182228.0
2020-05-14 09:30:00,51.23,52.13,51.06,52.13,257648.0,48.6611,49.516,48.4997,49.516,257648.0
2020-05-14 09:35:00,52.09,52.49,51.99,52.27,121520.0,49.478,49.8579,49.383,49.649,121520.0
2020-05-14 09:40:00,52.19,52.19,51.83,51.93,192336.0,49.573,49.573,49.231,49.326,192336.0
2020-05-14 09:45:00,51.93,52.31,51.93,52.11,67220.0,49.326,49.687,49.326,49.497,67220.0
2020-05-14 09:50:00,52.06,52.42,51.88,52.31,197784.0,49.4495,49.7915,49.2785,49.687,197784.0
2020-05-14 09:55:00,52.35,52.57,52.21,52.23,85600.0,49.725,49.9339,49.592,49.611,85600.0
2020-05-14 10:00:00,52.26,52.53,52.23,52.28,46152.0,49.6395,49.8959,49.611,49.6585,46152.0
2020-05-14 10:05:00,52.24,52.44,52.24,52.37,41384.0,49.6205,49.8105,49.6205,49.744,41384.0
2020-05-14 10:10:00,52.42,52.67,52.4,52.49,53708.0,49.7915,50.0289,49.7725,49.8579,53708.0
2020-05-14 10:15:00,52.44,52.6,52.34,52.56,29072.0,49.8105,49.9624,49.7155,49.9244,29072.0
2020-05-14 10:20:00,52.58,52.81,52.58,52.71,44176.0,49.9434,50.1619,49.9434,50.0669,44176.0
2020-05-14 10:25:00,52.79,53.15,52.78,52.95,71388.0,50.1429,50.4849,50.1334,50.2949,71388.0
2020-05-14 10:30:00,52.96,53.3,52.93,53.3,414668.0,50.3044,50.6273,50.2759,50.6273,414668.0
2020-05-14 10:35:00,53.33,53.67,53.33,53.67,85492.0,50.6558,50.9788,50.6558,50.9788,85492.0
2020-05-14 10:40:00,53.69,53.74,53.39,53.4,74816.0,50.9978,51.0453,50.7128,50.7223,74816.0
2020-05-14 10:45:00,53.43,53.85,53.43,53.85,63024.0,50.7508,51.1498,50.7508,51.1498,63024.0
2020-05-14 10:50:00,53.86,54.45,53.85,54.39,79820.0,51.1592,51.7197,51.1498,51.6627,79820.0
2020-05-14 10:55:00,54.43,54.43,53.89,54.02,99796.0,51.7007,51.7007,51.1877,51.3112,99796.0
2020-05-14 11:00:00,54.06,54.41,54.06,54.2,79600.0,51.3492,51.6817,51.3492,51.4822,79600.0
2020-05-14 11:05:00,54.19,54.73,54.18,54.64,85792.0,51.4727,51.9856,51.4632,51.9001,85792.0
2020-05-14 11:10:00,54.65,54.87,54.39,54.39,85260.0,51.9096,52.1186,51.6627,51.6627,85260.0
2020-05-14 11:15:00,54.41,54.89,54.41,54.74,49188.0,51.6817,52.1376,51.6817,51.9951,49188.0
2020-05-14 11:20:00,54.74,54.97,54.62,54.72,169704.0,51.9951,52.2136,51.8811,51.9761,169704.0
2020-05-14 11:25:00,54.72,54.78,54.48,54.63,84220.0,51.9761,52.0331,51.7482,51.8906,84220.0
2020-05-14 11:30:00,54.67,54.83,54.62,54.68,66736.0,51.9286,52.0806,51.8811,51.9381,66736.0
2020-05-14 11:35:00,54.71,54.93,54.47,54.49,68108.0,51.9666,52.1756,51.7387,51.7577,68108.0
2020-05-14 11:40:00,54.49,54.84,54.47,54.73,107512.0,51.7577,52.0901,51.7387,51.9856,107512.0
2020-05-14 11:45:00,54.71,54.78,54.55,54.67,38712.0,51.9666,52.0331,51.8147,51.9286,38712.0
2020-05-14 11:50:00,54.67,55.1,54.63,55.01,52980.0,51.9286,52.3371,51.8906,52.2516,52980.0
2020-05-14 11:55:00,55.0,55.16,54.9,55.0,137628.0,52.2421,52.3941,52.1471,52.2421,137628.0
2020-05-14 12:00:00,55.02,55.05,54.8,55.0,100576.0,52.2611,52.2896,52.0521,52.2421,100576.0
2020-05-14 12:05:00,55.01,55.1,54.79,55.08,59340.0,52.2516,52.3371,52.0426,52.3181,59340.0
2020-05-14 12:10:00,55.11,55.2,54.84,54.86,133968.0,52.3466,52.4321,52.0901,52.1091,133968.0
2020-05-14 12:15:00,54.91,55.1,54.9,55.01,128864.0,52.1566,52.3371,52.1471,52.2516,128864.0
2020-05-14 12:20:00,55.05,55.46,54.99,55.3,103328.0,52.2896,52.679,52.2326,52.527,103328.0
2020-05-14 12:25:00,55.3,55.35,55.11,55.35,78380.0,52.527,52.5745,52.3466,52.5745,78380.0
2020-05-14 12:30:00,55.41,55.55,55.31,55.52,67872.0,52.6315,52.7645,52.5365,52.736,67872.0
2020-05-14 12:35:00,55.52,55.91,55.49,55.75,92140.0,52.736,53.1065,52.7075,52.9545,92140.0
2020-05-14 12:40:00,55.75,55.81,55.48,55.56,94564.0,52.9545,53.0115,52.698,52.774,94564.0
2020-05-14 12:45:00,55.58,55.9,55.48,55.87,83804.0,52.793,53.097,52.698,53.0685,83804.0
2020-05-14 12:50:00,55.88,55.88,55.71,55.81,46820.0,53.078,53.078,52.9165,53.0115,46820.0
2020-05-14 12:55:00,55.87,56.02,55.85,56.02,49668.0,53.0685,53.2109,53.0495,53.2109,49668.0
2020-05-14 13:00:00,56.02,56.09,55.92,55.93,55420.0,53.2109,53.2774,53.116,53.1255,55420.0
2020-05-14 13:05:00,55.9,56.08,55.81,56.08,45200.0,53.097,53.2679,53.0115,53.2679,45200.0
2020-05-14 13:10:00,56.12,56.37,56.11,56.3,99112.0,53.3059,53.5434,53.2964,53.4769,99112.0
2020-05-14 13:15:00,56.31,56.31,56.06,56.29,57592.0,53.4864,53.4864,53.2489,53.4674,57592.0
2020-05-14 13:20:00,56.26,56.36,56.22,56.26,43612.0,53.4389,53.5339,53.4009,53.4389,43612.0
2020-05-14 13:25:00,56.24,56.6,56.24,56.6,106308.0,53.4199,53.7619,53.4199,53.7619,106308.0
2020-05-14 13:30:00,56.54,56.58,56.22,56.28,57432.0,53.7049,53.7429,53.4009,53.4579,57432.0
2020-05-14 13:35:00,56.28,56.31,56.08,56.09,51504.0,53.4579,53.4864,53.2679,53.2774,51504.0
2020-05-14 13:40:00,56.1,56.3,56.1,56.24,54160.0,53.2869,53.4769,53.2869,53.4199,54160.0
2020-05-14 13:45:00,56.24,56.39,56.2,56.3,42356.0,53.4199,53.5624,53.3819,53.4769,42356.0
2020-05-14 13:50:00,56.35,56.36,56.23,56.24,44932.0,53.5244,53.5339,53.4104,53.4199,44932.0
2020-05-14 13:55:00,56.24,56.35,56.07,56.22,108312.0,53.4199,53.5244,53.2584,53.4009,108312.0
2020-05-14 14:00:00,56.22,56.22,55.95,56.06,125836.0,53.4009,53.4009,53.1444,53.2489,125836.0
2020-05-14 14:05:00,56.01,56.01,55.66,55.71,50816.0,53.2014,53.2014,52.869,52.9165,50816.0
2020-05-14 14:10:00,55.71,55.82,55.68,55.75,36072.0,52.9165,53.021,52.888,52.9545,36072.0
2020-05-14 14:15:00,55.76,55.81,55.58,55.69,31736.0,52.964,53.0115,52.793,52.8975,31736.0
2020-05-14 14:20:00,55.7,55.81,55.66,55.69,39284.0,52.907,53.0115,52.869,52.8975,39284.0
2020-05-14 14:25:00,55.76,55.79,55.68,55.79,26808.0,52.964,52.9925,52.888,52.9925,26808.0
2020-05-14 14:30:00,55.83,55.97,55.72,55.75,30292.0,53.0305,53.1634,52.926,52.9545,30292.0
2020-05-14 14:35:00,55.77,55.81,55.68,55.78,43760.0,52.9735,53.0115,52.888,52.983,43760.0
2020-05-14 14:40:00,55.76,55.86,55.7,55.81,42896.0,52.964,53.059,52.907,53.0115,42896.0
2020-05-14 14:45:00,55.82,55.9,55.72,55.77,22100.0,53.021,53.097,52.926,52.9735,22100.0
2020-05-14 14:50:00,55.73,55.84,55.57,55.76,62544.0,52.9355,53.04,52.7835,52.964,62544.0
2020-05-14 14:55:00,55.78,55.96,55.73,55.95,45700.0,52.983,53.1539,52.9355,53.1444,45700.0
2020-05-14 15:00:00,55.93,56.18,55.89,56.12,36732.0,53.1255,53.3629,53.0875,53.3059,36732.0
2020-05-14 15:05:00,56.05,56.28,56.01,56.23,37812.0,53.2394,53.4579,53.2014,53.4104,37812.0
2020-05-14 15:10:00,56.2,56.4,56.13,56.24,63424.0,53.3819,53.5719,53.3154,53.4199,63424.0
2020-05-14 15:15:00,56.25,56.34,56.18,56.26,23600.0,53.4294,53.5149,53.3629,53.4389,23600.0
2020-05-14 15:20:00,56.31,56.88,56.26,56.88,121036.0,53.4864,54.0278,53.4389,54.0278,121036.0
2020-05-14 15:25:00,56.83,57.24,56.81,57.1,165404.0,53.9803,54.3698,53.9613,54.2368,165404.0
2020-05-14 15:30:00,57.08,57.18,56.85,56.88,155572.0,54.2178,54.3128,53.9993,54.0278,155572.0
2020-05-14 15:35:00,56.84,56.94,56.67,56.69,155844.0,53.9898,54.0848,53.8283,53.8473,155844.0
2020-05-14 15:40:00,56.68,56.84,56.63,56.81,214152.0,53.8378,53.9898,53.7904,53.9613,214152.0
2020-05-14 15:45:00,56.87,57.13,56.85,57.02,72540.0,54.0183,54.2653,53.9993,54.1608,72540.0
2020-05-14 15:50:00,57.05,57.31,57.05,57.27,151572.0,54.1893,54.4363,54.1893,54.3983,151572.0
2020-05-14 15:55:00,57.29,57.31,57.04,57.15,346728.0,54.4173,54.4363,54.1798,54.2843,346728.0
2020-05-15 09:30:00,56.4,56.48,55.98,56.17,221336.0,53.5719,53.6479,53.1729,53.3534,221336.0
2020-05-15 09:35:00,56.16,57.47,56.1,57.36,125368.0,53.3439,54.5882,53.2869,54.4837,125368.0
2020-05-15 09:40:00,57.32,57.67,56.89,56.97,76824.0,54.4458,54.7782,54.0373,54.1133,76824.0
2020-05-15 09:45:00,56.88,56.95,56.48,56.6,53148.0,54.0278,54.0943,53.6479,53.7619,53148.0
2020-05-15 09:50:00,56.68,57.35,56.68,57.19,61340.0,53.8378,54.4742,53.8378,54.3223,61340.0
2020-05-15 09:55:00,57.19,57.19,56.86,56.91,23152.0,54.3223,54.3223,54.0088,54.0563,23152.0
2020-05-15 10:00:00,56.91,56.97,56.53,56.6,51712.0,54.0563,54.1133,53.6954,53.7619,51712.0
2020-05-15 10:05:00,56.65,56.79,56.45,56.74,35060.0,53.8093,53.9423,53.6194,53.8948,35060.0
2020-05-15 10:10:00,56.84,57.18,56.84,57.15,29248.0,53.9898,54.3128,53.9898,54.2843,29248.0
2020-05-15 10:15:00,57.2,57.41,57.01,57.2,38596.0,54.3318,54.5312,54.1513,54.3318,38596.0
2020-05-15 10:20:00,57.17,57.23,56.97,57.01,93524.0,54.3033,54.3603,54.1133,54.1513,93524.0
2020-05-15 10:25:00,56.96,57.09,56.89,57.0,24472.0,54.1038,54.2273,54.0373,54.1418,24472.0
2020-05-15 10:30:00,57.0,57.05,56.84,56.92,105928.0,54.1418,54.1893,53.9898,54.0658,105928.0
2020-05-15 10:35:00,56.94,56.94,56.61,56.78,26252.0,54.0848,54.0848,53.7714,53.9328,26252.0
2020-05-15 10:40:00,56.79,56.81,56.63,56.63,17184.0,53.9423,53.9613,53.7904,53.7904,17184.0
2020-05-15 10:45:00,56.65,56.75,56.6,56.61,78696.0,53.8093,53.9043,53.7619,53.7714,78696.0
2020-05-15 10:50:00,56.59,56.59,56.26,56.32,32528.0,53.7524,53.7524,53.4389,53.4959,32528.0
2020-05-15 10:55:00,56.35,56.42,56.2,56.24,31228.0,53.5244,53.5909,53.3819,53.4199,31228.0
2020-05-15 11:00:00,56.16,56.16,55.82,55.86,73044.0,53.3439,53.3439,53.021,53.059,73044.0
2020-05-15 11:05:00,55.87,55.93,55.79,55.86,42880.0,53.0685,53.1255,52.9925,53.059,42880.0
2020-05-15 11:10:00,55.83,56.01,55.77,55.89,24604.0,53.0305,53.2014,52.9735,53.0875,24604.0
2020-05-15 11:15:00,55.82,55.85,55.72,55.8,26724.0,53.021,53.0495,52.926,53.002,26724.0
2020-05-15 11:20:00,55.76,55.97,55.74,55.96,24520.0,52.964,53.1634,52.945,53.1539,24520.0
2020-05-15 11:25:00,55.96,55.96,55.85,55.88,9600.0,53.1539,53.1539,53.0495,53.078,9600.0
2020-05-15 11:30:00,55.88,56.05,55.82,56.04,13600.0,53.078,53.2394,53.021,53.2299,13600.0
2020-05-15 11:35:00,55.98,56.08,55.76,55.85,33720.0,53.1729,53.2679,52.964,53.0495,33720.0
2020-05-15 11:40:00,55.79,55.85,55.73,55.85,17600.0,52.9925,53.0495,52.9355,53.0495,17600.0
2020-05-15 11:45:00,55.82,56.05,55.75,56.02,39284.0,53.021,53.2394,52.9545,53.2109,39284.0
2020-05-15 11:50:00,56.02,56.13,56.0,56.11,15940.0,53.2109,53.3154,53.1919,53.2964,15940.0
2020-05-15 11:55:00,56.11,56.49,56.11,56.37,56400.0,53.2964,53.6574,53.2964,53.5434,56400.0
2020-05-15 12:00:00,56.36,56.44,56.27,56.31,16968.0,53.5339,53.6099,53.4484,53.4864,16968.0
2020-05-15 12:05:00,56.34,56.37,56.2,56.31,25756.0,53.5149,53.5434,53.3819,53.4864,25756.0
2020-05-15 12:10:00,56.3,56.3,56.12,56.2,20976.0,53.4769,53.4769,53.3059,53.3819,20976.0
2020-05-15 12:15:00,56.24,56.26,56.09,56.17,37904.0,53.4199,53.4389,53.2774,53.3534,37904.0
2020-05-15 12:20:00,56.21,56.24,56.17,56.21,14000.0,53.3914,53.4199,53.3534,53.3914,14000.0
2020-05-15 12:25:00,56.24,56.34,56.18,56.34,12568.0,53.4199,53.5149,53.3629,53.5149,12568.0
2020-05-15 12:30:00,56.35,56.35,56.24,56.32,39904.0,53.5244,53.5244,53.4199,53.4959,39904.0
2020-05-15 12:35:00,56.33,56.35,56.29,56.34,11144.0,53.5054,53.5244,53.4674,53.5149,11144.0
2020-05-15 12:40:00,56.34,56.48,56.33,56.37,23828.0,53.5149,53.6479,53.5054,53.5434,23828.0
2020-05-15 12:45:00,56.38,56.38,56.31,56.31,14000.0,53.5529,53.5529,53.4864,53.4864,14000.0
2020-05-15 12:50:00,56.37,56.38,56.28,56.29,16400.0,53.5434,53.5529,53.4579,53.4674,16400.0
2020-05-15 12:55:00,56.31,56.35,56.3,56.3,12000.0,53.4864,53.5244,53.4769,53.4769,12000.0
2020-05-15 13:00:00,56.32,56.62,56.32,56.62,46996.0,53.4959,53.7809,53.4959,53.7809,46996.0
2020-05-15 13:05:00,56.55,56.6,56.5,56.57,54040.0,53.7144,53.7619,53.6669,53.7334,54040.0
2020-05-15 13:10:00,56.61,56.82,56.6,56.74,20644.0,53.7714,53.9708,53.7619,53.8948,20644.0
2020-05-15 13:15:00,56.72,56.72,56.58,56.58,16596.0,53.8758,53.8758,53.7429,53.7429,16596.0
2020-05-15 13:20:00,56.58,56.66,56.53,56.65,14988.0,53.7429,53.8188,53.6954,53.8093,14988.0
2020-05-15 13:25:00,56.69,56.8,56.61,56.8,28128.0,53.8473,53.9518,53.7714,53.9518,28128.0
2020-05-15 13:30:00,56.74,56.93,56.73,56.86,36680.0,53.8948,54.0753,53.8853,54.0088,36680.0
2020-05-15 13:35:00,56.88,56.94,56.82,56.85,15780.0,54.0278,54.0848,53.9708,53.9993,15780.0
2020-05-15 13:40:00,56.84,56.89,56.73,56.89,44252.0,53.9898,54.0373,53.8853,54.0373,44252.0
2020-05-15 13:45:00,56.9,56.91,56.72,56.77,18816.0,54.0468,54.0563,53.8758,53.9233,18816.0
2020-05-15 13:50:00,56.77,56.96,56.77,56.95,12124.0,53.9233,54.1038,53.9233,54.0943,12124.0
2020-05-15 13:55:00,56.96,56.96,56.85,56.92,7600.0,54.1038,54.1038,53.9993,54.0658,7600.0
2020-05-15 14:00:00,56.93,57.03,56.88,56.93,34376.0,54.0753,54.1703,54.0278,54.0753,34376.0
2020-05-15 14:05:00,56.9,56.91,56.73,56.79,14816.0,54.0468,54.0563,53.8853,53.9423,14816.0
2020-05-15 14:10:00,56.77,56.78,56.71,56.77,13184.0,53.9233,53.9328,53.8663,53.9233,13184.0
2020-05-15 14:15:00,56.77,56.86,56.67,56.73,39440.0,53.9233,54.0088,53.8283,53.8853,39440.0
2020-05-15 14:20:00,56.71,56.78,56.64,56.7,14452.0,53.8663,53.9328,53.7998,53.8568,14452.0
2020-05-15 14:25:00,56.72,56.72,56.61,56.72,11208.0,53.8758,53.8758,53.7714,53.8758,11208.0
2020-05-15 14:30:00,56.72,56.8,56.6,56.6,44832.0,53.8758,53.9518,53.7619,53.7619,44832.0
2020-05-15 14:35:00,56.63,56.64,56.5,56.59,19160.0,53.7904,53.7998,53.6669,53.7524,19160.0
2020-05-15 14:40:00,56.61,56.67,56.57,56.59,26000.0,53.7714,53.8283,53.7334,53.7524,26000.0
2020-05-15 14:45:00,56.59,56.6,56.35,56.35,67236.0,53.7524,53.7619,53.5244,53.5244,67236.0
2020-05-15 14:50:00,56.37,56.6,56.37,56.58,45316.0,53.5434,53.7619,53.5434,53.7429,45316.0
2020-05-15 14:55:00,56.58,56.64,56.36,56.36,51692.0,53.7429,53.7998,53.5339,53.5339,51692.0
2020-05-15 15:00:00,56.37,56.49,56.29,56.47,37904.0,53.5434,53.6574,53.4674,53.6384,37904.0
2020-05-15 15:05:00,56.46,56.63,56.45,56.52,29576.0,53.6289,53.7904,53.6194,53.6859,29576.0
2020-05-15 15:10:00,56.5,56.53,56.35,56.46,26156.0,53.6669,53.6954,53.5244,53.6289,26156.0
2020-05-15 15:15:00,56.44,56.47,56.35,56.47,14452.0,53.6099,53.6384,53.5244,53.6384,14452.0
2020-05-15 15:20:00,56.44,56.49,56.34,56.35,16560.0,53.6099,53.6574,53.5149,53.5244,16560.0
2020-05-15 15:25:00,56.38,56.47,56.3,56.41,34040.0,53.5529,53.6384,53.4769,53.5814,34040.0
2020-05-15 15:30:00,56.43,56.49,56.39,56.43,26984.0,53.6004,53.6574,53.5624,53.6004,26984.0
2020-05-15 15:35:00,56.46,56.49,56.3,56.38,27560.0,53.6289,53.6574,53.4769,53.5529,27560.0
2020-05-15 15:40:00,56.39,56.44,56.36,56.41,53616.0,53.5624,53.6099,53.5339,53.5814,53616.0
2020-05-15 15:45:00,56.42,56.62,56.4,56.58,41300.0,53.5909,53.7809,53.5719,53.7429,41300.0
2020-05-15 15:50:00,56.58,56.95,56.46,56.9,138092.0,53.7429,54.0943,53.6289,54.0468,138092.0
2020-05-15 15:55:00,56.9,57.04,56.82,56.91,246856.0,54.0468,54.1798,53.9708,54.0563,246856.0
2020-05-18 09:30:00,58.03,59.48,58.03,59.47,112184.0,55.1201,56.4974,55.1201,56.4879,112184.0
2020-05-18 09:35:00,59.35,59.86,59.23,59.79,53384.0,56.374,56.8584,56.26,56.7919,53384.0
2020-05-18 09:40:00,59.8,59.85,59.07,59.18,44088.0,56.8014,56.8489,56.108,56.2125,44088.0
2020-05-18 09:45:00,59.23,59.43,59.16,59.3,70756.0,56.26,56.4499,56.1935,56.3265,70756.0
2020-05-18 09:50:00,59.35,59.49,59.07,59.07,26272.0,56.374,56.5069,56.108,56.108,26272.0
2020-05-18 09:55:00,59.03,59.35,58.96,59.29,19624.0,56.07,56.374,56.0035,56.317,19624.0
2020-05-18 10:00:00,59.27,59.3,58.99,59.23,37608.0,56.298,56.3265,56.032,56.26,37608.0
2020-05-18 10:05:00,59.25,59.33,59.17,59.26,12800.0,56.279,56.355,56.203,56.2885,12800.0
2020-05-18 10:10:00,59.16,59.28,59.12,59.15,19600.0,56.1935,56.3075,56.1555,56.184,19600.0
2020-05-18 10:15:00,59.09,59.3,58.99,59.24,32200.0,56.127,56.3265,56.032,56.2695,32200.0
2020-05-18 10:20:00,59.27,59.29,59.13,59.24,15600.0,56.298,56.317,56.165,56.2695,15600.0
2020-05-18 10:25:00,59.25,59.28,59.14,59.14,18808.0,56.279,56.3075,56.1745,56.1745,18808.0
2020-05-18 10:30:00,59.11,59.3,59.11,59.3,166940.0,56.146,56.3265,56.146,56.3265,166940.0
2020-05-18 10:35:00,59.3,59.39,59.22,59.22,60976.0,56.3265,56.412,56.2505,56.2505,60976.0
2020-05-18 10:40:00,59.21,59.32,59.18,59.23,13356.0,56.241,56.3455,56.2125,56.26,13356.0
2020-05-18 10:45:00,59.29,59.29,59.1,59.28,19936.0,56.317,56.317,56.1365,56.3075,19936.0
2020-05-18 10:50:00,59.29,59.31,59.16,59.16,27140.0,56.317,56.336,56.1935,56.1935,27140.0
2020-05-18 10:55:00,59.13,59.24,59.13,59.13,7000.0,56.165,56.2695,56.165,56.165,7000.0
2020-05-18 11:00:00,59.14,59.21,59.01,59.17,19600.0,56.1745,56.241,56.051,56.203,19600.0
2020-05-18 11:05:00,59.14,59.23,59.12,59.23,11816.0,56.1745,56.26,56.1555,56.26,11816.0
2020-05-18 11:10:00,59.25,59.38,59.2,59.34,30876.0,56.279,56.4025,56.2315,56.3645,30876.0
2020-05-18 11:15:00,59.38,59.5,59.32,59.42,20892.0,56.4025,56.5164,56.3455,56.4404,20892.0
2020-05-18 11:20:00,59.44,59.69,59.44,59.69,9564.0,56.4594,56.6969,56.4594,56.6969,9564.0
2020-05-18 11:25:00,59.66,59.66,59.58,59.62,12016.0,56.6684,56.6684,56.5924,56.6304,12016.0
2020-05-18 11:30:00,59.63,59.65,59.51,59.63,23180.0,56.6399,56.6589,56.5259,56.6399,23180.0
2020-05-18 11:35:00,59.63,59.68,59.59,59.62,15752.0,56.6399,56.6874,56.6019,56.6304,15752.0
2020-05-18 11:40:00,59.62,59.63,59.49,59.49,18384.0,56.6304,56.6399,56.5069,56.5069,18384.0
2020-05-18 11:45:00,59.48,59.48,59.22,59.22,60288.0,56.4974,56.4974,56.2505,56.2505,60288.0
2020-05-18 11:50:00,59.26,59.31,59.24,59.26,6432.0,56.2885,56.336,56.2695,56.2885,6432.0
2020-05-18 11:55:00,59.21,59.32,59.2,59.27,15628.0,56.241,56.3455,56.2315,56.298,15628.0
2020-05-18 12:00:00,59.28,59.32,59.13,59.24,18416.0,56.3075,56.3455,56.165,56.2695,18416.0
2020-05-18 12:05:00,59.3,59.3,59.24,59.28,6800.0,56.3265,56.3265,56.2695,56.3075,6800.0
2020-05-18 12:10:00,59.24,59.3,59.24,59.24,14852.0,56.2695,56.3265,56.2695,56.2695,14852.0
2020-05-18 12:15:00,59.17,59.22,59.12,59.12,21976.0,56.203,56.2505,56.1555,56.1555,21976.0
2020-05-18 12:20:00,59.14,59.24,59.14,59.18,3200.0,56.1745,56.2695,56.1745,56.2125,3200.0
2020-05-18 12:25:00,59.21,59.28,59.21,59.25,16800.0,56.241,56.3075,56.241,56.279,16800.0
2020-05-18 12:30:00,59.24,59.24,59.04,59.05,34800.0,56.2695,56.2695,56.0795,56.089,34800.0
2020-05-18 12:35:00,59.03,59.04,58.94,58.96,14532.0,56.07,56.0795,55.9845,56.0035,14532.0
2020-05-18 12:40:00,58.99,58.99,58.88,58.9,16400.0,56.032,56.032,55.9275,55.9465,16400.0
2020-05-18 12:45:00,58.93,58.98,58.86,58.98,10400.0,55.975,56.0225,55.9085,56.0225,10400.0
2020-05-18 12:50:00,59.01,59.1,59.01,59.05,15892.0,56.051,56.1365,56.051,56.089,15892.0
2020-05-18 12:55:00,59.07,59.1,59.04,59.08,7684.0,56.108,56.1365,56.0795,56.1175,7684.0
2020-05-18 13:00:00,59.05,59.22,59.05,59.2,19852.0,56.089,56.2505,56.089,56.2315,19852.0
2020-05-18 13:05:00,59.2,59.31,59.19,59.29,14800.0,56.2315,56.336,56.222,56.317,14800.0
2020-05-18 13:10:00,59.27,59.33,59.26,59.3,25552.0,56.298,56.355,56.2885,56.3265,25552.0
2020-05-18 13:15:00,59.29,59.29,59.24,59.27,10080.0,56.317,56.317,56.2695,56.298,10080.0
2020-05-18 13:20:00,59.27,59.32,59.27,59.29,46400.0,56.298,56.3455,56.298,56.317,46400.0
2020-05-18 13:25:00,59.32,59.48,59.32,59.48,27292.0,56.3455,56.4974,56.3455,56.4974,27292.0
2020-05-18 13:30:00,59.48,59.61,59.48,59.56,37224.0,56.4974,56.6209,56.4974,56.5734,37224.0
2020-05-18 13:35:00,59.55,59.7,59.55,59.69,16016.0,56.5639,56.7064,56.5639,56.6969,16016.0
2020-05-18 13:40:00,59.69,59.69,59.6,59.66,19608.0,56.6969,56.6969,56.6114,56.6684,19608.0
2020-05-18 13:45:00,59.65,59.71,59.58,59.66,22300.0,56.6589,56.7159,56.5924,56.6684,22300.0
2020-05-18 13:50:00,59.67,59.68,59.57,59.6,20208.0,56.6779,56.6874,56.5829,56.6114,20208.0
2020-05-18 13:55:00,59.64,59.66,59.62,59.66,23308.0,56.6494,56.6684,56.6304,56.6684,23308.0
2020-05-18 14:00:00,59.66,59.7,59.58,59.7,12144.0,56.6684,56.7064,56.5924,56.7064,12144.0
2020-05-18 14:05:00,59.72,59.73,59.5,59.52,26600.0,56.7254,56.7349,56.5164,56.5354,26600.0
2020-05-18 14:10:00,59.53,59.58,59.49,59.49,6496.0,56.5449,56.5924,56.5069,56.5069,6496.0
2020-05-18 14:15:00,59.55,59.58,59.51,59.53,10584.0,56.5639,56.5924,56.5259,56.5449,10584.0
2020-05-18 14:20:00,59.56,59.56,59.24,59.29,55612.0,56.5734,56.5734,56.2695,56.317,55612.0
2020-05-18 14:25:00,59.3,59.35,59.27,59.29,19232.0,56.3265,56.374,56.298,56.317,19232.0
2020-05-18 14:30:00,59.33,59.4,59.3,59.3,22524.0,56.355,56.4215,56.3265,56.3265,22524.0
2020-05-18 14:35:00,59.33,59.37,59.21,59.21,23300.0,56.355,56.393,56.241,56.241,23300.0
2020-05-18 14:40:00,59.26,59.32,59.2,59.32,19604.0,56.2885,56.3455,56.2315,56.3455,19604.0
2020-05-18 14:45:00,59.3,59.33,59.15,59.17,35880.0,56.3265,56.355,56.184,56.203,35880.0
2020-05-18 14:50:00,59.19,59.27,59.19,59.27,8400.0,56.222,56.298,56.222,56.298,8400.0
2020-05-18 14:55:00,59.27,59.27,59.01,59.09,89612.0,56.298,56.298,56.051,56.127,89612.0
2020-05-18 15:00:00,59.13,59.15,59.05,59.05,32440.0,56.165,56.184,56.089,56.089,32440.0
2020-05-18 15:05:00,59.06,59.13,59.01,59.1,16840.0,56.0985,56.165,56.051,56.1365,16840.0
2020-05-18 15:10:00,59.09,59.19,59.04,59.16,18396.0,56.127,56.222,56.0795,56.1935,18396.0
2020-05-18 15:15:00,59.16,59.2,59.1,59.16,21600.0,56.1935,56.2315,56.1365,56.1935,21600.0
2020-05-18 15:20:00,59.18,59.26,59.15,59.16,23308.0,56.2125,56.2885,56.184,56.1935,23308.0
2020-05-18 15:25:00,59.16,59.3,59.16,59.2,57296.0,56.1935,56.3265,56.1935,56.2315,57296.0
2020-05-18 15:30:00,59.21,59.33,59.21,59.32,20820.0,56.241,56.355,56.241,56.3455,20820.0
2020-05-18 15:35:00,59.3,59.37,59.24,59.29,44596.0,56.3265,56.393,56.2695,56.317,44596.0
2020-05-18 15:40:00,59.28,59.34,59.21,59.26,48168.0,56.3075,56.3645,56.241,56.2885,48168.0
2020-05-18 15:45:00,59.28,59.37,59.23,59.35,49180.0,56.3075,56.393,56.26,56.374,49180.0
2020-05-18 15:50:00,59.36,59.38,59.17,59.29,104644.0,56.3835,56.4025,56.203,56.317,104644.0
2020-05-18 15:55:00,59.29,59.3,59.05,59.1,163448.0,56.317,56.3265,56.089,56.1365,163448.0
2020-05-19 09:30:00,59.35,59.49,59.01,59.29,53636.0,56.374,56.5069,56.051,56.317,53636.0
2020-05-19 09:35:00,59.27,59.46,59.11,59.35,50156.0,56.298,56.4784,56.146,56.374,50156.0
2020-05-19 09:40:00,59.36,59.41,59.3,59.35,13188.0,56.3835,56.431,56.3265,56.374,13188.0
2020-05-19 09:45:00,59.3,59.32,59.03,59.14,17000.0,56.3265,56.3455,56.07,56.1745,17000.0
2020-05-19 09:50:00,59.13,59.33,59.1,59.33,7024.0,56.165,56.355,56.1365,56.355,7024.0
2020-05-19 09:55:00,59.35,59.6,59.35,59.6,16816.0,56.374,56.6114,56.374,56.6114,16816.0
2020-05-19 10:00:00,59.64,59.72,59.6,59.65,20664.0,56.6494,56.7254,56.6114,56.6589,20664.0
2020-05-19 10:05:00,59.68,59.93,59.68,59.91,14908.0,56.6874,56.9249,56.6874,56.9059,14908.0
2020-05-19 10:10:00,59.85,59.93,59.77,59.82,45904.0,56.8489,56.9249,56.7729,56.8204,45904.0
2020-05-19 10:15:00,59.82,59.82,59.6,59.6,14000.0,56.8204,56.8204,56.6114,56.6114,14000.0
2020-05-19 10:20:00,59.56,59.83,59.56,59.79,19000.0,56.5734,56.8299,56.5734,56.7919,19000.0
2020-05-19 10:25:00,59.79,60.0,59.79,60.0,23660.0,56.7919,56.9914,56.7919,56.9914,23660.0
2020-05-19 10:30:00,60.06,60.07,59.98,60.06,19220.0,57.0484,57.0579,56.9724,57.0484,19220.0
2020-05-19 10:35:00,60.02,60.03,59.77,59.8,22152.0,57.0104,57.0199,56.7729,56.8014,22152.0
2020-05-19 10:40:00,59.76,59.76,59.4,59.4,57600.0,56.7634,56.7634,56.4215,56.4215,57600.0
2020-05-19 10:45:00,59.43,59.68,59.4,59.68,10808.0,56.4499,56.6874,56.4215,56.6874,10808.0
2020-05-19 10:50:00,59.71,59.76,59.58,59.65,131584.0,56.7159,56.7634,56.5924,56.6589,131584.0
2020-05-19 10:55:00,59.66,59.66,59.48,59.53,69760.0,56.6684,56.6684,56.4974,56.5449,69760.0
2020-05-19 11:00:00,59.6,59.72,59.58,59.67,14000.0,56.6114,56.7254,56.5924,56.6779,14000.0
2020-05-19 11:05:00,59.62,59.74,59.62,59.69,12004.0,56.6304,56.7444,56.6304,56.6969,12004.0
2020-05-19 11:10:00,59.68,59.73,59.68,59.7,3600.0,56.6874,56.7349,56.6874,56.7064,3600.0
2020-05-19 11:15:00,59.72,59.88,59.72,59.87,26876.0,56.7254,56.8774,56.7254,56.8679,26876.0
2020-05-19 11:20:00,59.92,59.92,59.81,59.81,28852.0,56.9154,56.9154,56.8109,56.8109,28852.0
2020-05-19 11:25:00,59.8,59.81,59.61,59.72,74380.0,56.8014,56.8109,56.6209,56.7254,74380.0
2020-05-19 11:30:00,59.75,59.92,59.71,59.85,87656.0,56.7539,56.9154,56.7159,56.8489,87656.0
2020-05-19 11:35:00,59.86,59.95,59.74,59.8,28464.0,56.8584,56.9439,56.7444,56.8014,28464.0
2020-05-19 11:40:00,59.79,59.91,59.76,59.83,14440.0,56.7919,56.9059,56.7634,56.8299,14440.0
2020-05-19 11:45:00,59.79,59.88,59.79,59.81,19600.0,56.7919,56.8774,56.7919,56.8109,19600.0
2020-05-19 11:50:00,59.82,59.85,59.73,59.8,14356.0,56.8204,56.8489,56.7349,56.8014,14356.0
2020-05-19 11:55:00,59.82,59.93,59.77,59.91,20808.0,56.8204,56.9249,56.7729,56.9059,20808.0
2020-05-19 12:00:00,59.91,59.93,59.83,59.87,6408.0,56.9059,56.9249,56.8299,56.8679,6408.0
2020-05-19 12:05:00,59.9,60.0,59.86,59.94,14792.0,56.8964,56.9914,56.8584,56.9344,14792.0
2020-05-19 12:10:00,59.9,59.92,59.88,59.9,11400.0,56.8964,56.9154,56.8774,56.8964,11400.0
2020-05-19 12:15:00,59.92,59.95,59.79,59.79,15600.0,56.9154,56.9439,56.7919,56.7919,15600.0
2020-05-19 12:20:00,59.86,59.96,59.84,59.89,21120.0,56.8584,56.9534,56.8394,56.8869,21120.0
2020-05-19 12:25:00,59.88,59.9,59.83,59.83,16292.0,56.8774,56.8964,56.8299,56.8299,16292.0
2020-05-19 12:30:00,59.83,59.85,59.65,59.66,12800.0,56.8299,56.8489,56.6589,56.6684,12800.0
2020-05-19 12:35:00,59.72,59.74,59.66,59.66,5600.0,56.7254,56.7444,56.6684,56.6684,5600.0
2020-05-19 12:40:00,59.7,59.74,59.66,59.69,17000.0,56.7064,56.7444,56.6684,56.6969,17000.0
2020-05-19 12:45:00,59.72,59.79,59.72,59.74,11480.0,56.7254,56.7919,56.7254,56.7444,11480.0
2020-05-19 12:50:00,59.74,59.76,59.71,59.71,9616.0,56.7444,56.7634,56.7159,56.7159,9616.0
2020-05-19 12:55:00,59.73,59.84,59.69,59.84,6040.0,56.7349,56.8394,56.6969,56.8394,6040.0
2020-05-19 13:00:00,59.8,59.88,59.8,59.8,15120.0,56.8014,56.8774,56.8014,56.8014,15120.0
2020-05-19 13:05:00,59.84,59.85,59.69,59.69,15500.0,56.8394,56.8489,56.6969,56.6969,15500.0
2020-05-19 13:10:00,59.7,59.74,59.68,59.72,13040.0,56.7064,56.7444,56.6874,56.7254,13040.0
2020-05-19 13:15:00,59.72,59.82,59.7,59.82,11732.0,56.7254,56.8204,56.7064,56.8204,11732.0
2020-05-19 13:20:00,59.77,59.81,59.74,59.74,7224.0,56.7729,56.8109,56.7444,56.7444,7224.0
2020-05-19 13:25:00,59.78,59.8,59.75,59.76,12800.0,56.7824,56.8014,56.7539,56.7634,12800.0
2020-05-19 13:30:00,59.76,59.89,59.76,59.89,29300.0,56.7634,56.8869,56.7634,56.8869,29300.0
2020-05-19 13:35:00,59.87,59.89,59.85,59.88,22000.0,56.8679,56.8869,56.8489,56.8774,22000.0
2020-05-19 13:40:00,59.88,59.91,59.87,59.91,15868.0,56.8774,56.9059,56.8679,56.9059,15868.0
2020-05-19 13:45:00,59.91,60.0,59.91,59.98,21600.0,56.9059,56.9914,56.9059,56.9724,21600.0
2020-05-19 13:50:00,59.96,60.09,59.96,60.09,7600.0,56.9534,57.0769,56.9534,57.0769,7600.0
2020-05-19 13:55:00,60.09,60.09,60.04,60.07,8800.0,57.0769,57.0769,57.0294,57.0579,8800.0
2020-05-19 14:00:00,60.09,60.21,60.09,60.15,16800.0,57.0769,57.1908,57.0769,57.1338,16800.0
2020-05-19 14:05:00,60.14,60.27,60.13,60.27,7900.0,57.1243,57.2478,57.1148,57.2478,7900.0
2020-05-19 14:10:00,60.25,60.32,60.25,60.32,5200.0,57.2288,57.2953,57.2288,57.2953,5200.0
2020-05-19 14:15:00,60.33,60.39,60.33,60.39,10424.0,57.3048,57.3618,57.3048,57.3618,10424.0
2020-05-19 14:20:00,60.4,60.55,60.36,60.55,25668.0,57.3713,57.5138,57.3333,57.5138,25668.0
2020-05-19 14:25:00,60.55,60.57,60.49,60.49,5600.0,57.5138,57.5328,57.4568,57.4568,5600.0
2020-05-19 14:30:00,60.54,60.79,60.53,60.74,32500.0,57.5043,57.7418,57.4948,57.6943,32500.0
2020-05-19 14:35:00,60.75,60.75,60.63,60.71,7744.0,57.7038,57.7038,57.5898,57.6658,7744.0
2020-05-19 14:40:00,60.72,60.81,60.72,60.76,9264.0,57.6753,57.7607,57.6753,57.7133,9264.0
2020-05-19 14:45:00,60.76,60.93,60.76,60.93,52016.0,57.7133,57.8747,57.7133,57.8747,52016.0
2020-05-19 14:50:00,60.9,61.02,60.86,60.97,49740.0,57.8462,57.9602,57.8082,57.9127,49740.0
2020-05-19 14:55:00,61.0,61.09,60.37,60.42,184148.0,57.9412,58.0267,57.3428,57.3903,184148.0
2020-05-19 15:00:00,60.33,60.47,60.33,60.37,51076.0,57.3048,57.4378,57.3048,57.3428,51076.0
2020-05-19 15:05:00,60.38,60.45,60.35,60.35,48328.0,57.3523,57.4188,57.3238,57.3238,48328.0
2020-05-19 15:10:00,60.28,60.55,60.26,60.41,44892.0,57.2573,57.5138,57.2383,57.3808,44892.0
2020-05-19 15:15:00,60.41,60.49,60.37,60.4,14000.0,57.3808,57.4568,57.3428,57.3713,14000.0
2020-05-19 15:20:00,60.38,60.39,60.26,60.29,23768.0,57.3523,57.3618,57.2383,57.2668,23768.0
2020-05-19 15:25:00,60.32,60.36,60.23,60.33,25544.0,57.2953,57.3333,57.2098,57.3048,25544.0
2020-05-19 15:30:00,60.31,60.31,60.13,60.18,71108.0,57.2858,57.2858,57.1148,57.1623,71108.0
2020-05-19 15:35:00,60.22,60.24,60.12,60.24,88484.0,57.2003,57.2193,57.1053,57.2193,88484.0
2020-05-19 15:40:00,60.22,60.28,60.18,60.19,39076.0,57.2003,57.2573,57.1623,57.1718,39076.0
2020-05-19 15:45:00,60.17,60.21,60.0,60.0,78940.0,57.1528,57.1908,56.9914,56.9914,78940.0
2020-05-19 15:50:00,59.95,60.06,59.9,59.92,178104.0,56.9439,57.0484,56.8964,56.9154,178104.0
2020-05-19 15:55:00,59.91,60.0,59.74,59.74,189052.0,56.9059,56.9914,56.7444,56.7444,189052.0
2020-05-20 09:30:00,60.15,60.52,60.0,60.4,55268.0,57.1338,57.4853,56.9914,57.3713,55268.0
2020-05-20 09:35:00,60.38,60.8,60.38,60.8,27584.0,57.3523,57.7513,57.3523,57.7513,27584.0
2020-05-20 09:40:00,60.87,60.87,60.59,60.74,15880.0,57.8177,57.8177,57.5518,57.6943,15880.0
2020-05-20 09:45:00,60.67,60.76,60.29,60.29,43168.0,57.6278,57.7133,57.2668,57.2668,43168.0
2020-05-20 09:50:00,60.36,60.42,60.17,60.24,15544.0,57.3333,57.3903,57.1528,57.2193,15544.0
2020-05-20 09:55:00,60.17,60.26,60.01,60.13,27600.0,57.1528,57.2383,57.0009,57.1148,27600.0
2020-05-20 10:00:00,60.2,60.27,60.04,60.24,109556.0,57.1813,57.2478,57.0294,57.2193,109556.0
2020-05-20 10:05:00,60.19,60.19,59.93,59.93,176124.0,57.1718,57.1718,56.9249,56.9249,176124.0
2020-05-20 10:10:00,59.91,59.98,59.69,59.85,108340.0,56.9059,56.9724,56.6969,56.8489,108340.0
2020-05-20 10:15:00,59.82,60.08,59.75,60.03,38348.0,56.8204,57.0674,56.7539,57.0199,38348.0
2020-05-20 10:20:00,60.09,60.09,59.94,60.06,8924.0,57.0769,57.0769,56.9344,57.0484,8924.0
2020-05-20 10:25:00,60.09,60.23,59.99,60.13,11200.0,57.0769,57.2098,56.9819,57.1148,11200.0
2020-05-20 10:30:00,60.14,60.14,60.0,60.0,17684.0,57.1243,57.1243,56.9914,56.9914,17684.0
2020-05-20 10:35:00,60.05,60.13,59.98,60.04,9156.0,57.0389,57.1148,56.9724,57.0294,9156.0
2020-05-20 10:40:00,60.07,60.11,60.02,60.09,58656.0,57.0579,57.0959,57.0104,57.0769,58656.0
2020-05-20 10:45:00,60.09,60.13,60.01,60.1,17564.0,57.0769,57.1148,57.0009,57.0864,17564.0
2020-05-20 10:50:00,60.13,60.16,60.08,60.1,11716.0,57.1148,57.1433,57.0674,57.0864,11716.0
2020-05-20 10:55:00,60.09,60.13,60.08,60.11,8000.0,57.0769,57.1148,57.0674,57.0959,8000.0
2020-05-20 11:00:00,60.05,60.08,59.86,59.87,15768.0,57.0389,57.0674,56.8584,56.8679,15768.0
2020-05-20 11:05:00,59.81,59.89,59.8,59.82,13160.0,56.8109,56.8869,56.8014,56.8204,13160.0
2020-05-20 11:10:00,59.8,59.93,59.8,59.91,12232.0,56.8014,56.9249,56.8014,56.9059,12232.0
2020-05-20 11:15:00,59.9,60.12,59.9,60.1,41176.0,56.8964,57.1053,56.8964,57.0864,41176.0
2020-05-20 11:20:00,60.11,60.2,60.06,60.15,6800.0,57.0959,57.1813,57.0484,57.1338,6800.0
2020-05-20 11:25:00,60.16,60.22,60.07,60.12,9200.0,57.1433,57.2003,57.0579,57.1053,9200.0
2020-05-20 11:30:00,60.15,60.19,60.1,60.15,6000.0,57.1338,57.1718,57.0864,57.1338,6000.0
2020-05-20 11:35:00,60.16,60.18,59.97,59.97,16116.0,57.1433,57.1623,56.9629,56.9629,16116.0
2020-05-20 11:40:00,60.0,60.1,60.0,60.06,53100.0,56.9914,57.0864,56.9914,57.0484,53100.0
2020-05-20 11:45:00,60.09,60.14,60.09,60.14,7984.0,57.0769,57.1243,57.0769,57.1243,7984.0
2020-05-20 11:50:00,60.2,60.23,60.12,60.13,8808.0,57.1813,57.2098,57.1053,57.1148,8808.0
2020-05-20 11:55:00,60.13,60.2,60.13,60.2,10584.0,57.1148,57.1813,57.1148,57.1813,10584.0
2020-05-20 12:00:00,60.22,60.24,60.19,60.2,5200.0,57.2003,57.2193,57.1718,57.1813,5200.0
2020-05-20 12:05:00,60.23,60.24,60.18,60.18,3984.0,57.2098,57.2193,57.1623,57.1623,3984.0
2020-05-20 12:10:00,60.07,60.19,60.04,60.05,27256.0,57.0579,57.1718,57.0294,57.0389,27256.0
2020-05-20 12:15:00,60.07,60.07,59.96,60.01,7600.0,57.0579,57.0579,56.9534,57.0009,7600.0
2020-05-20 12:20:00,60.03,60.13,60.03,60.08,9400.0,57.0199,57.1148,57.0199,57.0674,9400.0
2020-05-20 12:25:00,60.09,60.24,60.09,60.23,45120.0,57.0769,57.2193,57.0769,57.2098,45120.0
2020-05-20 12:30:00,60.23,60.28,60.19,60.28,6220.0,57.2098,57.2573,57.1718,57.2573,6220.0
2020-05-20 12:35:00,60.28,60.32,60.25,60.31,8956.0,57.2573,57.2953,57.2288,57.2858,8956.0
2020-05-20 12:40:00,60.27,60.3,60.17,60.17,4400.0,57.2478,57.2763,57.1528,57.1528,4400.0
2020-05-20 12:45:00,60.12,60.19,60.12,60.19,8344.0,57.1053,57.1718,57.1053,57.1718,8344.0
2020-05-20 12:50:00,60.22,60.28,60.19,60.19,6456.0,57.2003,57.2573,57.1718,57.1718,6456.0
2020-05-20 12:55:00,60.16,60.23,60.13,60.22,3200.0,57.1433,57.2098,57.1148,57.2003,3200.0
2020-05-20 13:00:00,60.22,60.29,60.16,60.29,10400.0,57.2003,57.2668,57.1433,57.2668,10400.0
2020-05-20 13:05:00,60.22,60.22,60.09,60.09,4000.0,57.2003,57.2003,57.0769,57.0769,4000.0
2020-05-20 13:10:00,60.12,60.16,60.09,60.13,11400.0,57.1053,57.1433,57.0769,57.1148,11400.0
2020-05-20 13:15:00,60.07,60.09,59.9,60.0,13612.0,57.0579,57.0769,56.8964,56.9914,13612.0
2020-05-20 13:20:00,59.94,60.02,59.9,59.94,4400.0,56.9344,57.0104,56.8964,56.9344,4400.0
2020-05-20 13:25:00,59.93,59.99,59.9,59.93,4364.0,56.9249,56.9819,56.8964,56.9249,4364.0
2020-05-20 13:30:00,59.97,59.98,59.77,59.77,7600.0,56.9629,56.9724,56.7729,56.7729,7600.0
2020-05-20 13:35:00,59.76,59.88,59.74,59.84,7104.0,56.7634,56.8774,56.7444,56.8394,7104.0
2020-05-20 13:40:00,59.87,59.94,59.85,59.93,7200.0,56.8679,56.9344,56.8489,56.9249,7200.0
2020-05-20 13:45:00,59.94,59.97,59.86,59.93,11668.0,56.9344,56.9629,56.8584,56.9249,11668.0
2020-05-20 13:50:00,59.96,59.96,59.94,59.94,2400.0,56.9534,56.9534,56.9344,56.9344,2400.0
2020-05-20 13:55:00,59.93,59.98,59.91,59.95,7000.0,56.9249,56.9724,56.9059,56.9439,7000.0
2020-05-20 14:00:00,59.97,60.05,59.96,60.05,4400.0,56.9629,57.0389,56.9534,57.0389,4400.0
2020-05-20 14:05:00,60.08,60.13,59.99,59.99,7256.0,57.0674,57.1148,56.9819,56.9819,7256.0
2020-05-20 14:10:00,60.01,60.06,59.96,60.0,3280.0,57.0009,57.0484,56.9534,56.9914,3280.0
2020-05-20 14:15:00,60.01,60.03,59.95,60.02,3800.0,57.0009,57.0199,56.9439,57.0104,3800.0
2020-05-20 14:20:00,60.0,60.1,60.0,60.02,144196.0,56.9914,57.0864,56.9914,57.0104,144196.0
2020-05-20 14:25:00,60.03,60.08,59.92,59.95,246400.0,57.0199,57.0674,56.9154,56.9439,246400.0
2020-05-20 14:30:00,59.89,60.02,59.89,60.01,18268.0,56.8869,57.0104,56.8869,57.0009,18268.0
2020-05-20 14:35:00,59.99,60.02,59.96,59.96,3600.0,56.9819,57.0104,56.9534,56.9534,3600.0
2020-05-20 14:40:00,59.96,60.07,59.93,60.07,122088.0,56.9534,57.0579,56.9249,57.0579,122088.0
2020-05-20 14:45:00,60.04,60.12,60.02,60.12,16364.0,57.0294,57.1053,57.0104,57.1053,16364.0
2020-05-20 14:50:00,60.13,60.31,60.13,60.27,11588.0,57.1148,57.2858,57.1148,57.2478,11588.0
2020-05-20 14:55:00,60.34,60.35,60.22,60.25,61300.0,57.3143,57.3238,57.2003,57.2288,61300.0
2020-05-20 15:00:00,60.2,60.37,60.09,60.09,12624.0,57.1813,57.3428,57.0769,57.0769,12624.0
2020-05-20 15:05:00,60.12,60.16,60.09,60.13,19516.0,57.1053,57.1433,57.0769,57.1148,19516.0
2020-05-20 15:10:00,60.13,60.13,60.02,60.06,62268.0,57.1148,57.1148,57.0104,57.0484,62268.0
2020-05-20 15:15:00,60.05,60.25,60.05,60.23,14260.0,57.0389,57.2288,57.0389,57.2098,14260.0
2020-05-20 15:20:00,60.23,60.32,60.2,60.25,26124.0,57.2098,57.2953,57.1813,57.2288,26124.0
2020-05-20 15:25:00,60.26,60.29,60.21,60.29,23768.0,57.2383,57.2668,57.1908,57.2668,23768.0
2020-05-20 15:30:00,60.28,60.3,60.2,60.3,11992.0,57.2573,57.2763,57.1813,57.2763,11992.0
2020-05-20 15:35:00,60.32,60.37,60.23,60.37,66648.0,57.2953,57.3428,57.2098,57.3428,66648.0
2020-05-20 15:40:00,60.34,60.45,60.34,60.45,21952.0,57.3143,57.4188,57.3143,57.4188,21952.0
2020-05-20 15:45:00,60.44,60.48,60.27,60.3,40916.0,57.4093,57.4473,57.2478,57.2763,40916.0
2020-05-20 15:50:00,60.34,60.43,60.18,60.33,125648.0,57.3143,57.3998,57.1623,57.3048,125648.0
2020-05-20 15:55:00,60.32,60.34,60.08,60.08,283392.0,57.2953,57.3143,57.0674,57.0674,283392.0
2020-05-21 09:30:00,60.4,60.53,60.2,60.53,42840.0,57.3713,57.4948,57.1813,57.4948,42840.0
2020-05-21 09:35:00,60.52,60.85,60.52,60.84,17224.0,57.4853,57.7987,57.4853,57.7892,17224.0
2020-05-21 09:40:00,60.88,60.94,60.62,60.8,23412.0,57.8272,57.8842,57.5803,57.7513,23412.0
2020-05-21 09:45:00,60.75,60.87,60.72,60.73,13832.0,57.7038,57.8177,57.6753,57.6848,13832.0
2020-05-21 09:50:00,60.73,60.86,60.62,60.7,8832.0,57.6848,57.8082,57.5803,57.6563,8832.0
2020-05-21 09:55:00,60.75,60.82,60.72,60.77,7200.0,57.7038,57.7702,57.6753,57.7228,7200.0
2020-05-21 10:00:00,60.9,60.97,60.73,60.73,15500.0,57.8462,57.9127,57.6848,57.6848,15500.0
2020-05-21 10:05:00,60.72,60.87,60.7,60.87,6600.0,57.6753,57.8177,57.6563,57.8177,6600.0
2020-05-21 10:10:00,60.92,61.04,60.88,60.89,16908.0,57.8652,57.9792,57.8272,57.8367,16908.0
2020-05-21 10:15:00,60.88,61.07,60.88,61.01,9608.0,57.8272,58.0077,57.8272,57.9507,9608.0
2020-05-21 10:20:00,61.01,61.12,61.0,61.12,22024.0,57.9507,58.0552,57.9412,58.0552,22024.0
2020-05-21 10:25:00,61.08,61.17,60.88,60.88,10564.0,58.0172,58.1027,57.8272,57.8272,10564.0
2020-05-21 10:30:00,60.8,60.8,60.56,60.62,20320.0,57.7513,57.7513,57.5233,57.5803,20320.0
2020-05-21 10:35:00,60.61,60.61,60.25,60.25,19004.0,57.5708,57.5708,57.2288,57.2288,19004.0
2020-05-21 10:40:00,60.28,60.44,60.28,60.39,15652.0,57.2573,57.4093,57.2573,57.3618,15652.0
2020-05-21 10:45:00,60.43,60.43,60.29,60.38,15732.0,57.3998,57.3998,57.2668,57.3523,15732.0
2020-05-21 10:50:00,60.38,60.59,60.37,60.59,16800.0,57.3523,57.5518,57.3428,57.5518,16800.0
2020-05-21 10:55:00,60.59,60.73,60.59,60.68,4400.0,57.5518,57.6848,57.5518,57.6373,4400.0
2020-05-21 11:00:00,60.64,60.69,60.57,60.62,17696.0,57.5993,57.6468,57.5328,57.5803,17696.0
2020-05-21 11:05:00,60.65,60.68,60.56,60.65,7252.0,57.6088,57.6373,57.5233,57.6088,7252.0
2020-05-21 11:10:00,60.67,60.79,60.64,60.79,6000.0,57.6278,57.7418,57.5993,57.7418,6000.0
2020-05-21 11:15:00,60.78,60.82,60.55,60.63,9200.0,57.7323,57.7702,57.5138,57.5898,9200.0
2020-05-21 11:20:00,60.62,60.63,60.4,60.41,16924.0,57.5803,57.5898,57.3713,57.3808,16924.0
2020-05-21 11:25:00,60.35,60.51,60.35,60.46,14032.0,57.3238,57.4758,57.3238,57.4283,14032.0
2020-05-21 11:30:00,60.51,60.62,60.51,60.59,4400.0,57.4758,57.5803,57.4758,57.5518,4400.0
2020-05-21 11:35:00,60.64,60.71,60.6,60.67,2000.0,57.5993,57.6658,57.5613,57.6278,2000.0
2020-05-21 11:40:00,60.66,60.8,60.66,60.78,5552.0,57.6183,57.7513,57.6183,57.7323,5552.0
2020-05-21 11:45:00,60.76,60.8,60.73,60.73,2800.0,57.7133,57.7513,57.6848,57.6848,2800.0
2020-05-21 11:50:00,60.73,60.75,60.68,60.73,7052.0,57.6848,57.7038,57.6373,57.6848,7052.0
2020-05-21 11:55:00,60.7,60.7,60.62,60.62,6456.0,57.6563,57.6563,57.5803,57.5803,6456.0
2020-05-21 12:00:00,60.68,60.84,60.68,60.84,9600.0,57.6373,57.7892,57.6373,57.7892,9600.0
2020-05-21 12:05:00,60.85,60.97,60.85,60.93,6080.0,57.7987,57.9127,57.7987,57.8747,6080.0
2020-05-21 12:10:00,60.95,61.01,60.9,60.9,8000.0,57.8937,57.9507,57.8462,57.8462,8000.0
2020-05-21 12:15:00,60.99,61.01,60.91,60.91,4452.0,57.9317,57.9507,57.8557,57.8557,4452.0
2020-05-21 12:20:00,60.95,61.01,60.93,60.96,3884.0,57.8937,57.9507,57.8747,57.9032,3884.0
2020-05-21 12:25:00,60.95,61.03,60.95,60.98,7676.0,57.8937,57.9697,57.8937,57.9222,7676.0
2020-05-21 12:30:00,60.91,60.96,60.9,60.94,6888.0,57.8557,57.9032,57.8462,57.8842,6888.0
2020-05-21 12:35:00,60.93,60.98,60.89,60.93,17200.0,57.8747,57.9222,57.8367,57.8747,17200.0
2020-05-21 12:40:00,60.94,61.08,60.94,61.08,8792.0,57.8842,58.0172,57.8842,58.0172,8792.0
2020-05-21 12:45:00,61.09,61.2,61.09,61.16,6916.0,58.0267,58.1312,58.0267,58.0932,6916.0
2020-05-21 12:50:00,61.24,61.25,61.12,61.16,5244.0,58.1692,58.1787,58.0552,58.0932,5244.0
2020-05-21 12:55:00,61.19,61.19,61.07,61.1,7600.0,58.1217,58.1217,58.0077,58.0362,7600.0
2020-05-21 13:00:00,61.08,61.36,61.07,61.28,14908.0,58.0172,58.2832,58.0077,58.2072,14908.0
2020-05-21 13:05:00,61.35,61.42,61.3,61.36,15256.0,58.2737,58.3402,58.2262,58.2832,15256.0
2020-05-21 13:10:00,61.41,61.43,61.36,61.4,2400.0,58.3307,58.3497,58.2832,58.3212,2400.0
2020-05-21 13:15:00,61.38,61.41,61.34,61.38,7196.0,58.3022,58.3307,58.2642,58.3022,7196.0
2020-05-21 13:20:00,61.35,61.35,61.25,61.3,4000.0,58.2737,58.2737,58.1787,58.2262,4000.0
2020-05-21 13:25:00,61.3,61.35,61.3,61.33,6400.0,58.2262,58.2737,58.2262,58.2547,6400.0
2020-05-21 13:30:00,61.26,61.29,61.24,61.29,1200.0,58.1882,58.2167,58.1692,58.2167,1200.0
2020-05-21 13:35:00,61.27,61.29,61.2,61.25,6084.0,58.1977,58.2167,58.1312,58.1787,6084.0
2020-05-21 13:40:00,61.22,61.31,61.22,61.3,14248.0,58.1502,58.2357,58.1502,58.2262,14248.0
2020-05-21 13:45:00,61.3,61.3,61.24,61.26,4400.0,58.2262,58.2262,58.1692,58.1882,4400.0
2020-05-21 13:50:00,61.26,61.26,61.21,61.21,10000.0,58.1882,58.1882,58.1407,58.1407,10000.0
2020-05-21 13:55:00,61.23,61.25,61.18,61.2,6800.0,58.1597,58.1787,58.1122,58.1312,6800.0
2020-05-21 14:00:00,61.17,61.19,61.13,61.17,8800.0,58.1027,58.1217,58.0647,58.1027,8800.0
2020-05-21 14:05:00,61.14,61.14,61.01,61.03,6984.0,58.0742,58.0742,57.9507,57.9697,6984.0
2020-05-21 14:10:00,61.01,61.06,60.98,60.99,4464.0,57.9507,57.9982,57.9222,57.9317,4464.0
2020-05-21 14:15:00,61.02,61.05,61.01,61.04,12100.0,57.9602,57.9887,57.9507,57.9792,12100.0
2020-05-21 14:20:00,61.04,61.04,60.92,61.02,31700.0,57.9792,57.9792,57.8652,57.9602,31700.0
2020-05-21 14:25:00,61.04,61.06,61.01,61.06,22120.0,57.9792,57.9982,57.9507,57.9982,22120.0
2020-05-21 14:30:00,61.05,61.05,60.93,60.97,11400.0,57.9887,57.9887,57.8747,57.9127,11400.0
2020-05-21 14:35:00,60.97,60.97,60.85,60.87,16152.0,57.9127,57.9127,57.7987,57.8177,16152.0
2020-05-21 14:40:00,60.9,60.95,60.88,60.9,13116.0,57.8462,57.8937,57.8272,57.8462,13116.0
2020-05-21 14:45:00,60.89,60.9,60.76,60.81,19080.0,57.8367,57.8462,57.7133,57.7607,19080.0
2020-05-21 14:50:00,60.81,60.87,60.8,60.85,13356.0,57.7607,57.8177,57.7513,57.7987,13356.0
2020-05-21 14:55:00,60.83,60.93,60.81,60.86,19484.0,57.7797,57.8747,57.7607,57.8082,19484.0
2020-05-21 15:00:00,60.88,60.98,60.81,60.85,27800.0,57.8272,57.9222,57.7607,57.7987,27800.0
2020-05-21 15:05:00,60.83,60.88,60.8,60.8,18000.0,57.7797,57.8272,57.7513,57.7513,18000.0
2020-05-21 15:10:00,60.81,60.81,60.7,60.75,30156.0,57.7607,57.7607,57.6563,57.7038,30156.0
2020-05-21 15:15:00,60.71,60.82,60.7,60.82,19108.0,57.6658,57.7702,57.6563,57.7702,19108.0
2020-05-21 15:20:00,60.79,60.79,60.66,60.66,20608.0,57.7418,57.7418,57.6183,57.6183,20608.0
2020-05-21 15:25:00,60.68,60.69,60.61,60.63,22580.0,57.6373,57.6468,57.5708,57.5898,22580.0
2020-05-21 15:30:00,60.64,60.69,60.61,60.69,16768.0,57.5993,57.6468,57.5708,57.6468,16768.0
2020-05-21 15:35:00,60.64,60.71,60.61,60.69,19708.0,57.5993,57.6658,57.5708,57.6468,19708.0
2020-05-21 15:40:00,60.66,60.77,60.65,60.77,58768.0,57.6183,57.7228,57.6088,57.7228,58768.0
2020-05-21 15:45:00,60.77,60.77,60.59,60.66,24840.0,57.7228,57.7228,57.5518,57.6183,24840.0
2020-05-21 15:50:00,60.68,60.73,60.56,60.68,81128.0,57.6373,57.6848,57.5233,57.6373,81128.0
2020-05-21 15:55:00,60.68,60.72,60.63,60.65,131868.0,57.6373,57.6753,57.5898,57.6088,131868.0
2020-05-22 09:30:00,60.39,60.53,60.13,60.31,35480.0,57.3618,57.4948,57.1148,57.2858,35480.0
2020-05-22 09:35:00,60.22,60.23,59.99,59.99,10840.0,57.2003,57.2098,56.9819,56.9819,10840.0
2020-05-22 09:40:00,59.99,60.06,59.99,60.01,2800.0,56.9819,57.0484,56.9819,57.0009,2800.0
2020-05-22 09:45:00,60.0,60.21,59.92,60.13,10900.0,56.9914,57.1908,56.9154,57.1148,10900.0
2020-05-22 09:50:00,60.17,60.38,60.13,60.26,23600.0,57.1528,57.3523,57.1148,57.2383,23600.0
2020-05-22 09:55:00,60.31,60.36,60.22,60.31,14000.0,57.2858,57.3333,57.2003,57.2858,14000.0
2020-05-22 10:00:00,60.26,60.27,60.12,60.27,21200.0,57.2383,57.2478,57.1053,57.2478,21200.0
2020-05-22 10:05:00,60.4,60.4,60.17,60.26,6800.0,57.3713,57.3713,57.1528,57.2383,6800.0
2020-05-22 10:10:00,60.24,60.37,60.21,60.28,24764.0,57.2193,57.3428,57.1908,57.2573,24764.0
2020-05-22 10:15:00,60.26,60.34,60.26,60.29,2008.0,57.2383,57.3143,57.2383,57.2668,2008.0
2020-05-22 10:20:00,60.43,60.43,60.35,60.39,5200.0,57.3998,57.3998,57.3238,57.3618,5200.0
2020-05-22 10:25:00,60.4,60.4,60.26,60.29,10800.0,57.3713,57.3713,57.2383,57.2668,10800.0
2020-05-22 10:30:00,60.29,60.3,60.24,60.3,3200.0,57.2668,57.2763,57.2193,57.2763,3200.0
2020-05-22 10:35:00,60.31,60.33,60.26,60.3,4000.0,57.2858,57.3048,57.2383,57.2763,4000.0
2020-05-22 10:40:00,60.31,60.35,60.09,60.12,4400.0,57.2858,57.3238,57.0769,57.1053,4400.0
2020-05-22 10:45:00,60.09,60.21,60.09,60.1,2800.0,57.0769,57.1908,57.0769,57.0864,2800.0
2020-05-22 10:50:00,59.99,60.09,59.95,59.97,4000.0,56.9819,57.0769,56.9439,56.9629,4000.0
2020-05-22 10:55:00,60.01,60.01,59.94,59.96,4220.0,57.0009,57.0009,56.9344,56.9534,4220.0
2020-05-22 11:00:00,59.99,60.08,59.99,60.01,3200.0,56.9819,57.0674,56.9819,57.0009,3200.0
2020-05-22 11:05:00,60.02,60.12,59.98,60.12,8832.0,57.0104,57.1053,56.9724,57.1053,8832.0
2020-05-22 11:10:00,60.17,60.17,60.15,60.16,4544.0,57.1528,57.1528,57.1338,57.1433,4544.0
2020-05-22 11:15:00,60.2,60.25,60.15,60.25,4000.0,57.1813,57.2288,57.1338,57.2288,4000.0
2020-05-22 11:20:00,60.27,60.27,60.16,60.18,5804.0,57.2478,57.2478,57.1433,57.1623,5804.0
2020-05-22 11:25:00,60.02,60.08,60.02,60.04,2800.0,57.0104,57.0674,57.0104,57.0294,2800.0
2020-05-22 11:30:00,60.04,60.09,60.04,60.09,800.0,57.0294,57.0769,57.0294,57.0769,800.0
2020-05-22 11:35:00,60.1,60.13,60.1,60.13,18800.0,57.0864,57.1148,57.0864,57.1148,18800.0
2020-05-22 11:40:00,60.16,60.19,60.1,60.17,6532.0,57.1433,57.1718,57.0864,57.1528,6532.0
2020-05-22 11:45:00,60.22,60.27,60.2,60.23,5440.0,57.2003,57.2478,57.1813,57.2098,5440.0
2020-05-22 11:50:00,60.24,60.33,60.22,60.32,5284.0,57.2193,57.3048,57.2003,57.2953,5284.0
2020-05-22 11:55:00,60.34,60.34,60.25,60.32,22316.0,57.3143,57.3143,57.2288,57.2953,22316.0
2020-05-22 12:00:00,60.3,60.33,60.2,60.2,11400.0,57.2763,57.3048,57.1813,57.1813,11400.0
2020-05-22 12:05:00,60.15,60.15,60.15,60.15,800.0,57.1338,57.1338,57.1338,57.1338,800.0
2020-05-22 12:10:00,60.18,60.18,60.12,60.12,4800.0,57.1623,57.1623,57.1053,57.1053,4800.0
2020-05-22 12:15:00,60.13,60.19,60.1,60.16,4800.0,57.1148,57.1718,57.0864,57.1433,4800.0
2020-05-22 12:20:00,60.17,60.22,60.13,60.18,4800.0,57.1528,57.2003,57.1148,57.1623,4800.0
2020-05-22 12:25:00,60.2,60.24,60.19,60.2,8740.0,57.1813,57.2193,57.1718,57.1813,8740.0
2020-05-22 12:30:00,60.27,60.31,60.27,60.27,4800.0,57.2478,57.2858,57.2478,57.2478,4800.0
2020-05-22 12:35:00,60.27,60.33,60.24,60.27,11300.0,57.2478,57.3048,57.2193,57.2478,11300.0
2020-05-22 12:40:00,60.28,60.31,60.27,60.31,2488.0,57.2573,57.2858,57.2478,57.2858,2488.0
2020-05-22 12:45:00,60.33,60.33,60.2,60.23,5160.0,57.3048,57.3048,57.1813,57.2098,5160.0
2020-05-22 12:50:00,60.25,60.26,60.22,60.26,8000.0,57.2288,57.2383,57.2003,57.2383,8000.0
2020-05-22 12:55:00,60.3,60.43,60.27,60.4,10000.0,57.2763,57.3998,57.2478,57.3713,10000.0
2020-05-22 13:00:00,60.4,60.4,60.27,60.29,14964.0,57.3713,57.3713,57.2478,57.2668,14964.0
2020-05-22 13:05:00,60.27,60.3,60.22,60.25,5600.0,57.2478,57.2763,57.2003,57.2288,5600.0
2020-05-22 13:10:00,60.24,60.25,60.17,60.18,8400.0,57.2193,57.2288,57.1528,57.1623,8400.0
2020-05-22 13:15:00,60.2,60.21,60.13,60.14,14884.0,57.1813,57.1908,57.1148,57.1243,14884.0
2020-05-22 13:20:00,60.16,60.16,60.08,60.13,15200.0,57.1433,57.1433,57.0674,57.1148,15200.0
2020-05-22 13:25:00,60.14,60.15,60.11,60.11,5200.0,57.1243,57.1338,57.0959,57.0959,5200.0
2020-05-22 13:30:00,60.1,60.1,60.04,60.04,4816.0,57.0864,57.0864,57.0294,57.0294,4816.0
2020-05-22 13:35:00,60.04,60.1,60.04,60.08,1200.0,57.0294,57.0864,57.0294,57.0674,1200.0
2020-05-22 13:40:00,60.04,60.1,60.03,60.03,4400.0,57.0294,57.0864,57.0199,57.0199,4400.0
2020-05-22 13:45:00,60.04,60.13,60.03,60.13,4172.0,57.0294,57.1148,57.0199,57.1148,4172.0
2020-05-22 13:50:00,60.13,60.13,60.05,60.06,4000.0,57.1148,57.1148,57.0389,57.0484,4000.0
2020-05-22 13:55:00,60.09,60.24,60.09,60.16,5200.0,57.0769,57.2193,57.0769,57.1433,5200.0
2020-05-22 14:00:00,60.19,60.28,60.14,60.24,9652.0,57.1718,57.2573,57.1243,57.2193,9652.0
2020-05-22 14:05:00,60.27,60.31,60.24,60.29,9336.0,57.2478,57.2858,57.2193,57.2668,9336.0
2020-05-22 14:10:00,60.29,60.29,60.29,60.29,800.0,57.2668,57.2668,57.2668,57.2668,800.0
2020-05-22 14:15:00,60.27,60.28,60.22,60.22,6400.0,57.2478,57.2573,57.2003,57.2003,6400.0
2020-05-22 14:20:00,60.23,60.23,60.09,60.09,8892.0,57.2098,57.2098,57.0769,57.0769,8892.0
2020-05-22 14:25:00,60.18,60.26,60.14,60.25,9200.0,57.1623,57.2383,57.1243,57.2288,9200.0
2020-05-22 14:30:00,60.26,60.26,60.15,60.18,9600.0,57.2383,57.2383,57.1338,57.1623,9600.0
2020-05-22 14:35:00,60.18,60.26,60.15,60.25,6400.0,57.1623,57.2383,57.1338,57.2288,6400.0
2020-05-22 14:40:00,60.2,60.22,60.09,60.12,16120.0,57.1813,57.2003,57.0769,57.1053,16120.0
2020-05-22 14:45:00,60.11,60.13,60.07,60.08,7000.0,57.0959,57.1148,57.0579,57.0674,7000.0
2020-05-22 14:50:00,60.1,60.1,60.04,60.06,5600.0,57.0864,57.0864,57.0294,57.0484,5600.0
2020-05-22 14:55:00,60.04,60.13,60.04,60.1,6824.0,57.0294,57.1148,57.0294,57.0864,6824.0
2020-05-22 15:00:00,60.1,60.17,60.08,60.15,12800.0,57.0864,57.1528,57.0674,57.1338,12800.0
2020-05-22 15:05:00,60.17,60.21,60.14,60.19,11208.0,57.1528,57.1908,57.1243,57.1718,11208.0
2020-05-22 15:10:00,60.17,60.18,60.12,60.13,8824.0,57.1528,57.1623,57.1053,57.1148,8824.0
2020-05-22 15:15:00,60.11,60.11,60.05,60.11,9200.0,57.0959,57.0959,57.0389,57.0959,9200.0
2020-05-22 15:20:00,60.09,60.17,60.02,60.08,13296.0,57.0769,57.1528,57.0104,57.0674,13296.0
2020-05-22 15:25:00,60.12,60.15,60.04,60.08,9180.0,57.1053,57.1338,57.0294,57.0674,9180.0
2020-05-22 15:30:00,60.08,60.15,60.06,60.13,16704.0,57.0674,57.1338,57.0484,57.1148,16704.0
2020-05-22 15:35:00,60.08,60.14,60.06,60.11,8800.0,57.0674,57.1243,57.0484,57.0959,8800.0
2020-05-22 15:40:00,60.12,60.16,60.05,60.11,48416.0,57.1053,57.1433,57.0389,57.0959,48416.0
2020-05-22 15:45:00,60.12,60.22,60.11,60.17,82444.0,57.1053,57.2003,57.0959,57.1528,82444.0
2020-05-22 15:50:00,60.21,60.25,60.1,60.22,97732.0,57.1908,57.2288,57.0864,57.2003,97732.0
2020-05-22 15:55:00,60.22,60.27,60.16,60.16,140740.0,57.2003,57.2478,57.1433,57.1433,140740.0
2020-05-26 09:30:00,62.19,62.49,61.79,62.49,121816.0,59.0716,59.3565,58.6916,59.3565,121816.0
2020-05-26 09:35:00,62.49,62.59,62.26,62.26,22104.0,59.3565,59.4515,59.138,59.138,22104.0
2020-05-26 09:40:00,62.27,62.33,62.09,62.24,36200.0,59.1475,59.2045,58.9766,59.119,36200.0
2020-05-26 09:45:00,62.3,62.42,62.27,62.42,23692.0,59.176,59.29,59.1475,59.29,23692.0
2020-05-26 09:50:00,62.41,62.67,62.4,62.67,17328.0,59.2805,59.5275,59.271,59.5275,17328.0
2020-05-26 09:55:00,62.74,62.76,62.4,62.49,17120.0,59.594,59.613,59.271,59.3565,17120.0
2020-05-26 10:00:00,62.49,62.57,62.43,62.49,23708.0,59.3565,59.4325,59.2995,59.3565,23708.0
2020-05-26 10:05:00,62.44,62.59,62.41,62.48,38892.0,59.309,59.4515,59.2805,59.347,38892.0
2020-05-26 10:10:00,62.47,62.48,62.19,62.3,63232.0,59.3375,59.347,59.0716,59.176,63232.0
2020-05-26 10:15:00,62.29,62.66,62.26,62.61,26764.0,59.1665,59.518,59.138,59.4705,26764.0
2020-05-26 10:20:00,62.59,62.75,62.58,62.68,25936.0,59.4515,59.6035,59.442,59.537,25936.0
2020-05-26 10:25:00,62.72,62.83,62.67,62.83,17240.0,59.575,59.6795,59.5275,59.6795,17240.0
2020-05-26 10:30:00,62.82,62.87,62.79,62.79,7668.0,59.67,59.7175,59.6415,59.6415,7668.0
2020-05-26 10:35:00,62.86,62.97,62.8,62.92,19188.0,59.708,59.8124,59.651,59.7649,19188.0
2020-05-26 10:40:00,62.93,62.97,62.76,62.76,12540.0,59.7744,59.8124,59.613,59.613,12540.0
2020-05-26 10:45:00,62.85,63.03,62.81,63.03,13200.0,59.6985,59.8694,59.6605,59.8694,13200.0
2020-05-26 10:50:00,63.02,63.18,63.01,63.17,19200.0,59.8599,60.0119,59.8504,60.0024,19200.0
2020-05-26 10:55:00,63.17,63.18,63.08,63.18,24204.0,60.0024,60.0119,59.9169,60.0119,24204.0
2020-05-26 11:00:00,63.21,63.21,63.05,63.12,13960.0,60.0404,60.0404,59.8884,59.9549,13960.0
2020-05-26 11:05:00,63.12,63.18,63.06,63.06,39928.0,59.9549,60.0119,59.8979,59.8979,39928.0
2020-05-26 11:10:00,63.08,63.12,63.04,63.08,11600.0,59.9169,59.9549,59.8789,59.9169,11600.0
2020-05-26 11:15:00,63.08,63.16,62.95,62.96,20288.0,59.9169,59.9929,59.7934,59.8029,20288.0
2020-05-26 11:20:00,62.97,63.11,62.92,63.03,17740.0,59.8124,59.9454,59.7649,59.8694,17740.0
2020-05-26 11:25:00,62.91,62.97,62.79,62.97,9200.0,59.7554,59.8124,59.6415,59.8124,9200.0
2020-05-26 11:30:00,62.95,62.95,62.82,62.87,15240.0,59.7934,59.7934,59.67,59.7175,15240.0
2020-05-26 11:35:00,62.84,62.85,62.77,62.84,6536.0,59.689,59.6985,59.6225,59.689,6536.0
2020-05-26 11:40:00,62.87,62.92,62.83,62.83,6400.0,59.7175,59.7649,59.6795,59.6795,6400.0
2020-05-26 11:45:00,62.83,62.83,62.8,62.83,4000.0,59.6795,59.6795,59.651,59.6795,4000.0
2020-05-26 11:50:00,62.85,62.93,62.85,62.91,11316.0,59.6985,59.7744,59.6985,59.7554,11316.0
2020-05-26 11:55:00,62.92,62.96,62.88,62.93,15600.0,59.7649,59.8029,59.727,59.7744,15600.0
2020-05-26 12:00:00,62.95,63.0,62.93,62.95,18216.0,59.7934,59.8409,59.7744,59.7934,18216.0
2020-05-26 12:05:00,62.99,63.08,62.98,63.06,81400.0,59.8314,59.9169,59.8219,59.8979,81400.0
2020-05-26 12:10:00,63.08,63.3,63.08,63.27,11536.0,59.9169,60.1259,59.9169,60.0974,11536.0
2020-05-26 12:15:00,63.27,63.3,63.24,63.24,7832.0,60.0974,60.1259,60.0689,60.0689,7832.0
2020-05-26 12:20:00,63.23,63.25,63.12,63.2,16500.0,60.0594,60.0784,59.9549,60.0309,16500.0
2020-05-26 12:25:00,63.17,63.19,63.07,63.07,21444.0,60.0024,60.0214,59.9074,59.9074,21444.0
2020-05-26 12:30:00,63.1,63.15,62.96,62.96,13948.0,59.9359,59.9834,59.8029,59.8029,13948.0
2020-05-26 12:35:00,62.95,63.19,62.95,63.19,85076.0,59.7934,60.0214,59.7934,60.0214,85076.0
2020-05-26 12:40:00,63.21,63.24,63.18,63.18,12452.0,60.0404,60.0689,60.0119,60.0119,12452.0
2020-05-26 12:45:00,63.22,63.32,63.22,63.27,55144.0,60.0499,60.1449,60.0499,60.0974,55144.0
2020-05-26 12:50:00,63.29,63.46,63.29,63.36,20432.0,60.1164,60.2779,60.1164,60.1829,20432.0
2020-05-26 12:55:00,63.4,63.48,63.37,63.45,6400.0,60.2209,60.2969,60.1924,60.2684,6400.0
2020-05-26 13:00:00,63.48,63.53,63.41,63.53,92528.0,60.2969,60.3444,60.2304,60.3444,92528.0
2020-05-26 13:05:00,63.54,63.54,63.47,63.47,10392.0,60.3539,60.3539,60.2874,60.2874,10392.0
2020-05-26 13:10:00,63.47,63.7,63.47,63.7,4800.0,60.2874,60.5058,60.2874,60.5058,4800.0
2020-05-26 13:15:00,63.69,63.75,63.58,63.63,26824.0,60.4963,60.5533,60.3919,60.4393,26824.0
2020-05-26 13:20:00,63.66,63.7,63.55,63.57,11192.0,60.4678,60.5058,60.3634,60.3824,11192.0
2020-05-26 13:25:00,63.58,63.68,63.58,63.58,11280.0,60.3919,60.4868,60.3919,60.3919,11280.0
2020-05-26 13:30:00,63.58,63.61,63.47,63.52,18096.0,60.3919,60.4203,60.2874,60.3349,18096.0
2020-05-26 13:35:00,63.52,63.58,63.48,63.56,12376.0,60.3349,60.3919,60.2969,60.3729,12376.0
2020-05-26 13:40:00,63.59,63.6,63.5,63.5,23540.0,60.4013,60.4108,60.3159,60.3159,23540.0
2020-05-26 13:45:00,63.51,63.52,63.44,63.45,12340.0,60.3254,60.3349,60.2589,60.2684,12340.0
2020-05-26 13:50:00,63.47,63.55,63.44,63.49,10464.0,60.2874,60.3634,60.2589,60.3064,10464.0
2020-05-26 13:55:00,63.47,63.58,63.45,63.55,9944.0,60.2874,60.3919,60.2684,60.3634,9944.0
2020-05-26 14:00:00,63.54,63.56,63.5,63.5,7668.0,60.3539,60.3729,60.3159,60.3159,7668.0
2020-05-26 14:05:00,63.53,63.55,63.44,63.44,27820.0,60.3444,60.3634,60.2589,60.2589,27820.0
2020-05-26 14:10:00,63.44,63.44,63.4,63.43,8468.0,60.2589,60.2589,60.2209,60.2494,8468.0
2020-05-26 14:15:00,63.42,63.57,63.41,63.57,23456.0,60.2399,60.3824,60.2304,60.3824,23456.0
2020-05-26 14:20:00,63.62,63.63,63.58,63.58,9188.0,60.4298,60.4393,60.3919,60.3919,9188.0
2020-05-26 14:25:00,63.59,63.6,63.47,63.52,21048.0,60.4013,60.4108,60.2874,60.3349,21048.0
2020-05-26 14:30:00,63.53,63.56,63.38,63.42,19008.0,60.3444,60.3729,60.2019,60.2399,19008.0
2020-05-26 14:35:00,63.43,63.6,63.43,63.56,10128.0,60.2494,60.4108,60.2494,60.3729,10128.0
2020-05-26 14:40:00,63.56,63.56,63.48,63.51,17872.0,60.3729,60.3729,60.2969,60.3254,17872.0
2020-05-26 14:45:00,63.5,63.54,63.47,63.5,56740.0,60.3159,60.3539,60.2874,60.3159,56740.0
2020-05-26 14:50:00,63.51,63.52,63.49,63.5,14848.0,60.3254,60.3349,60.3064,60.3159,14848.0
2020-05-26 14:55:00,63.5,63.55,63.49,63.55,15080.0,60.3159,60.3634,60.3064,60.3634,15080.0
2020-05-26 15:00:00,63.54,63.54,63.38,63.38,20628.0,60.3539,60.3539,60.2019,60.2019,20628.0
2020-05-26 15:05:00,63.44,63.44,63.3,63.35,14820.0,60.2589,60.2589,60.1259,60.1734,14820.0
2020-05-26 15:10:00,63.34,63.51,63.32,63.48,51872.0,60.1639,60.3254,60.1449,60.2969,51872.0
2020-05-26 15:15:00,63.51,63.55,63.48,63.55,20136.0,60.3254,60.3634,60.2969,60.3634,20136.0
2020-05-26 15:20:00,63.59,63.71,63.57,63.64,28308.0,60.4013,60.5153,60.3824,60.4488,28308.0
2020-05-26 15:25:00,63.63,63.66,63.5,63.5,64400.0,60.4393,60.4678,60.3159,60.3159,64400.0
2020-05-26 15:30:00,63.52,63.54,63.24,63.34,45004.0,60.3349,60.3539,60.0689,60.1639,45004.0
2020-05-26 15:35:00,63.35,63.57,63.35,63.51,25024.0,60.1734,60.3824,60.1734,60.3254,25024.0
2020-05-26 15:40:00,63.52,63.52,63.38,63.4,20400.0,60.3349,60.3349,60.2019,60.2209,20400.0
2020-05-26 15:45:00,63.42,63.52,63.41,63.52,107792.0,60.2399,60.3349,60.2304,60.3349,107792.0
2020-05-26 15:50:00,63.55,63.6,63.25,63.25,72048.0,60.3634,60.4108,60.0784,60.0784,72048.0
2020-05-26 15:55:00,63.26,63.26,63.07,63.17,127040.0,60.0879,60.0879,59.9074,60.0024,127040.0
2020-05-27 09:30:00,63.56,64.24,63.4,63.58,111108.0,60.3729,61.0188,60.2209,60.3919,111108.0
2020-05-27 09:35:00,63.52,63.62,63.07,63.26,47696.0,60.3349,60.4298,59.9074,60.0879,47696.0
2020-05-27 09:40:00,63.32,63.56,63.24,63.45,27140.0,60.1449,60.3729,60.0689,60.2684,27140.0
2020-05-27 09:45:00,63.42,63.51,63.21,63.21,39556.0,60.2399,60.3254,60.0404,60.0404,39556.0
2020-05-27 09:50:00,63.21,63.4,63.2,63.24,26200.0,60.0404,60.2209,60.0309,60.0689,26200.0
2020-05-27 09:55:00,63.29,63.49,63.01,63.15,55824.0,60.1164,60.3064,59.8504,59.9834,55824.0
2020-05-27 10:00:00,63.31,63.33,63.0,63.1,27000.0,60.1354,60.1544,59.8409,59.9359,27000.0
2020-05-27 10:05:00,63.12,63.37,62.99,62.99,33384.0,59.9549,60.1924,59.8314,59.8314,33384.0
2020-05-27 10:10:00,63.01,63.07,62.94,62.99,14828.0,59.8504,59.9074,59.7839,59.8314,14828.0
2020-05-27 10:15:00,63.05,63.24,63.05,63.16,21340.0,59.8884,60.0689,59.8884,59.9929,21340.0
2020-05-27 10:20:00,63.2,63.23,63.04,63.15,10052.0,60.0309,60.0594,59.8789,59.9834,10052.0
2020-05-27 10:25:00,63.23,63.26,63.07,63.07,16744.0,60.0594,60.0879,59.9074,59.9074,16744.0
2020-05-27 10:30:00,63.05,63.05,62.76,62.86,17856.0,59.8884,59.8884,59.613,59.708,17856.0
2020-05-27 10:35:00,62.84,62.86,62.64,62.69,15388.0,59.689,59.708,59.499,59.5465,15388.0
2020-05-27 10:40:00,62.65,62.69,62.4,62.47,19600.0,59.5085,59.5465,59.271,59.3375,19600.0
2020-05-27 10:45:00,62.45,62.45,62.22,62.23,19392.0,59.3185,59.3185,59.1,59.1095,19392.0
2020-05-27 10:50:00,62.16,62.37,62.09,62.32,27984.0,59.0431,59.2425,58.9766,59.195,27984.0
2020-05-27 10:55:00,62.29,62.42,62.21,62.34,26140.0,59.1665,59.29,59.0905,59.214,26140.0
2020-05-27 11:00:00,62.32,62.6,62.24,62.58,11548.0,59.195,59.461,59.119,59.442,11548.0
2020-05-27 11:05:00,62.58,62.64,62.56,62.61,9696.0,59.442,59.499,59.423,59.4705,9696.0
2020-05-27 11:10:00,62.63,62.63,62.33,62.33,19600.0,59.4895,59.4895,59.2045,59.2045,19600.0
2020-05-27 11:15:00,62.31,62.51,62.23,62.51,16040.0,59.1855,59.3755,59.1095,59.3755,16040.0
2020-05-27 11:20:00,62.45,62.47,62.19,62.28,22816.0,59.3185,59.3375,59.0716,59.157,22816.0
2020-05-27 11:25:00,62.22,62.27,62.09,62.15,25976.0,59.1,59.1475,58.9766,59.0336,25976.0
2020-05-27 11:30:00,62.17,62.22,62.13,62.18,13796.0,59.0526,59.1,59.0146,59.0621,13796.0
2020-05-27 11:35:00,62.22,62.29,61.83,61.96,38668.0,59.1,59.1665,58.7296,58.8531,38668.0
2020-05-27 11:40:00,61.93,62.04,61.9,61.96,16056.0,58.8246,58.9291,58.7961,58.8531,16056.0
2020-05-27 11:45:00,61.96,62.34,61.96,62.3,18000.0,58.8531,59.214,58.8531,59.176,18000.0
2020-05-27 11:50:00,62.26,62.27,62.15,62.21,9288.0,59.138,59.1475,59.0336,59.0905,9288.0
2020-05-27 11:55:00,62.25,62.3,62.17,62.23,13388.0,59.1285,59.176,59.0526,59.1095,13388.0
2020-05-27 12:00:00,62.23,62.3,62.18,62.22,14200.0,59.1095,59.176,59.0621,59.1,14200.0
2020-05-27 12:05:00,62.19,62.32,62.14,62.3,18888.0,59.0716,59.195,59.0241,59.176,18888.0
2020-05-27 12:10:00,62.26,62.35,62.22,62.35,17412.0,59.138,59.2235,59.1,59.2235,17412.0
2020-05-27 12:15:00,62.3,62.37,62.27,62.32,9000.0,59.176,59.2425,59.1475,59.195,9000.0
2020-05-27 12:20:00,62.37,62.49,62.35,62.46,16800.0,59.2425,59.3565,59.2235,59.328,16800.0
2020-05-27 12:25:00,62.46,62.73,62.46,62.68,43532.0,59.328,59.5845,59.328,59.537,43532.0
2020-05-27 12:30:00,62.73,62.86,62.73,62.81,6872.0,59.5845,59.708,59.5845,59.6605,6872.0
2020-05-27 12:35:00,62.87,63.03,62.83,62.97,63924.0,59.7175,59.8694,59.6795,59.8124,63924.0
2020-05-27 12:40:00,62.97,63.02,62.97,63.01,35396.0,59.8124,59.8599,59.8124,59.8504,35396.0
2020-05-27 12:45:00,63.03,63.13,62.95,62.95,12060.0,59.8694,59.9644,59.7934,59.7934,12060.0
2020-05-27 12:50:00,62.95,63.03,62.95,63.02,6008.0,59.7934,59.8694,59.7934,59.8599,6008.0
2020-05-27 12:55:00,62.98,62.99,62.91,62.91,6000.0,59.8219,59.8314,59.7554,59.7554,6000.0
2020-05-27 13:00:00,62.87,62.97,62.71,62.97,9600.0,59.7175,59.8124,59.5655,59.8124,9600.0
2020-05-27 13:05:00,62.98,62.98,62.84,62.84,2800.0,59.8219,59.8219,59.689,59.689,2800.0
2020-05-27 13:10:00,62.85,62.97,62.85,62.96,8152.0,59.6985,59.8124,59.6985,59.8029,8152.0
2020-05-27 13:15:00,62.96,62.96,62.89,62.89,4520.0,59.8029,59.8029,59.7365,59.7365,4520.0
2020-05-27 13:20:00,62.86,62.86,62.77,62.79,5200.0,59.708,59.708,59.6225,59.6415,5200.0
2020-05-27 13:25:00,62.8,62.8,62.74,62.74,4800.0,59.651,59.651,59.594,59.594,4800.0
2020-05-27 13:30:00,62.74,62.74,62.6,62.61,6400.0,59.594,59.594,59.461,59.4705,6400.0
2020-05-27 13:35:00,62.59,62.73,62.59,62.7,7328.0,59.4515,59.5845,59.4515,59.556,7328.0
2020-05-27 13:40:00,62.73,62.73,62.61,62.61,5864.0,59.5845,59.5845,59.4705,59.4705,5864.0
2020-05-27 13:45:00,62.63,62.66,62.56,62.66,7320.0,59.4895,59.518,59.423,59.518,7320.0
2020-05-27 13:50:00,62.69,62.69,62.65,62.67,5800.0,59.5465,59.5465,59.5085,59.5275,5800.0
2020-05-27 13:55:00,62.72,62.81,62.72,62.77,4856.0,59.575,59.6605,59.575,59.6225,4856.0
2020-05-27 14:00:00,62.83,62.91,62.83,62.89,10000.0,59.6795,59.7554,59.6795,59.7365,10000.0
2020-05-27 14:05:00,62.88,62.88,62.7,62.7,12832.0,59.727,59.727,59.556,59.556,12832.0
2020-05-27 14:10:00,62.74,62.79,62.71,62.72,20736.0,59.594,59.6415,59.5655,59.575,20736.0
2020-05-27 14:15:00,62.72,62.81,62.66,62.81,11756.0,59.575,59.6605,59.518,59.6605,11756.0
2020-05-27 14:20:00,62.79,62.79,62.7,62.77,5208.0,59.6415,59.6415,59.556,59.6225,5208.0
2020-05-27 14:25:00,62.77,62.83,62.75,62.79,19256.0,59.6225,59.6795,59.6035,59.6415,19256.0
2020-05-27 14:30:00,62.79,62.79,62.7,62.76,10676.0,59.6415,59.6415,59.556,59.613,10676.0
2020-05-27 14:35:00,62.69,62.76,62.69,62.73,7600.0,59.5465,59.613,59.5465,59.5845,7600.0
2020-05-27 14:40:00,62.71,62.76,62.63,62.63,4400.0,59.5655,59.613,59.4895,59.4895,4400.0
2020-05-27 14:45:00,62.63,62.67,62.55,62.64,19204.0,59.4895,59.5275,59.4135,59.499,19204.0
2020-05-27 14:50:00,62.66,62.75,62.63,62.74,8876.0,59.518,59.6035,59.4895,59.594,8876.0
2020-05-27 14:55:00,62.71,62.72,62.68,62.71,26416.0,59.5655,59.575,59.537,59.5655,26416.0
2020-05-27 15:00:00,62.69,62.74,62.68,62.72,16192.0,59.5465,59.594,59.537,59.575,16192.0
2020-05-27 15:05:00,62.74,62.76,62.68,62.71,26460.0,59.594,59.613,59.537,59.5655,26460.0
2020-05-27 15:10:00,62.73,62.82,62.72,62.82,10992.0,59.5845,59.67,59.575,59.67,10992.0
2020-05-27 15:15:00,62.78,62.82,62.75,62.81,9776.0,59.632,59.67,59.6035,59.6605,9776.0
2020-05-27 15:20:00,62.82,62.86,62.77,62.86,36752.0,59.67,59.708,59.6225,59.708,36752.0
2020-05-27 15:25:00,62.86,62.94,62.86,62.89,15200.0,59.708,59.7839,59.708,59.7365,15200.0
2020-05-27 15:30:00,62.87,62.89,62.8,62.8,28020.0,59.7175,59.7365,59.651,59.651,28020.0
2020-05-27 15:35:00,62.81,62.93,62.77,62.93,22040.0,59.6605,59.7744,59.6225,59.7744,22040.0
2020-05-27 15:40:00,62.92,62.99,62.9,62.98,21632.0,59.7649,59.8314,59.7459,59.8219,21632.0
2020-05-27 15:45:00,62.96,63.02,62.9,62.97,81200.0,59.8029,59.8599,59.7459,59.8124,81200.0
2020-05-27 15:50:00,63.0,63.14,62.99,63.0,154988.0,59.8409,59.9739,59.8314,59.8409,154988.0
2020-05-27 15:55:00,62.99,63.04,62.85,62.87,245172.0,59.8314,59.8789,59.6985,59.7175,245172.0
2020-05-28 09:30:00,63.02,63.3,62.72,62.74,47856.0,59.8599,60.1259,59.575,59.594,47856.0
2020-05-28 09:35:00,62.75,63.1,62.62,62.62,13688.0,59.6035,59.9359,59.48,59.48,13688.0
2020-05-28 09:40:00,62.61,63.04,62.52,63.03,10400.0,59.4705,59.8789,59.385,59.8694,10400.0
2020-05-28 09:45:00,62.98,62.98,62.75,62.84,17740.0,59.8219,59.8219,59.6035,59.689,17740.0
2020-05-28 09:50:00,62.78,63.04,62.78,63.01,10116.0,59.632,59.8789,59.632,59.8504,10116.0
2020-05-28 09:55:00,62.91,63.15,62.89,63.13,9284.0,59.7554,59.9834,59.7365,59.9644,9284.0
2020-05-28 10:00:00,63.1,63.1,62.92,62.99,12900.0,59.9359,59.9359,59.7649,59.8314,12900.0
2020-05-28 10:05:00,63.01,63.11,62.99,63.05,12472.0,59.8504,59.9454,59.8314,59.8884,12472.0
2020-05-28 10:10:00,63.01,63.17,62.94,62.94,13252.0,59.8504,60.0024,59.7839,59.7839,13252.0
2020-05-28 10:15:00,62.88,62.88,62.71,62.85,8080.0,59.727,59.727,59.5655,59.6985,8080.0
2020-05-28 10:20:00,62.92,63.0,62.92,62.98,2200.0,59.7649,59.8409,59.7649,59.8219,2200.0
2020-05-28 10:25:00,63.0,63.06,62.85,62.88,14000.0,59.8409,59.8979,59.6985,59.727,14000.0
2020-05-28 10:30:00,62.92,63.04,62.9,62.91,11744.0,59.7649,59.8789,59.7459,59.7554,11744.0
2020-05-28 10:35:00,62.97,63.1,62.97,62.99,8000.0,59.8124,59.9359,59.8124,59.8314,8000.0
2020-05-28 10:40:00,63.06,63.35,63.03,63.27,21156.0,59.8979,60.1734,59.8694,60.0974,21156.0
2020-05-28 10:45:00,63.23,63.28,63.19,63.19,6160.0,60.0594,60.1069,60.0214,60.0214,6160.0
2020-05-28 10:50:00,63.22,63.27,63.16,63.16,16088.0,60.0499,60.0974,59.9929,59.9929,16088.0
2020-05-28 10:55:00,63.16,63.22,63.16,63.19,10128.0,59.9929,60.0499,59.9929,60.0214,10128.0
2020-05-28 11:00:00,63.17,63.19,63.1,63.12,10076.0,60.0024,60.0214,59.9359,59.9549,10076.0
2020-05-28 11:05:00,63.13,63.23,63.13,63.17,9376.0,59.9644,60.0594,59.9644,60.0024,9376.0
2020-05-28 11:10:00,63.12,63.19,63.08,63.16,7284.0,59.9549,60.0214,59.9169,59.9929,7284.0
2020-05-28 11:15:00,63.16,63.3,63.16,63.27,8420.0,59.9929,60.1259,59.9929,60.0974,8420.0
2020-05-28 11:20:00,63.22,63.27,63.16,63.18,12180.0,60.0499,60.0974,59.9929,60.0119,12180.0
2020-05-28 11:25:00,63.18,63.27,63.15,63.27,9600.0,60.0119,60.0974,59.9834,60.0974,9600.0
2020-05-28 11:30:00,63.21,63.29,63.21,63.27,2980.0,60.0404,60.1164,60.0404,60.0974,2980.0
2020-05-28 11:35:00,63.23,63.38,63.23,63.37,6912.0,60.0594,60.2019,60.0594,60.1924,6912.0
2020-05-28 11:40:00,63.38,63.44,63.31,63.43,10800.0,60.2019,60.2589,60.1354,60.2494,10800.0
2020-05-28 11:45:00,63.5,63.5,63.46,63.49,2000.0,60.3159,60.3159,60.2779,60.3064,2000.0
2020-05-28 11:50:00,63.54,63.54,63.51,63.54,3200.0,60.3539,60.3539,60.3254,60.3539,3200.0
2020-05-28 11:55:00,63.56,63.63,63.52,63.63,16144.0,60.3729,60.4393,60.3349,60.4393,16144.0
2020-05-28 12:00:00,63.59,63.59,63.48,63.51,12000.0,60.4013,60.4013,60.2969,60.3254,12000.0
2020-05-28 12:05:00,63.55,63.65,63.52,63.57,8188.0,60.3634,60.4583,60.3349,60.3824,8188.0
2020-05-28 12:10:00,63.55,63.57,63.45,63.46,9960.0,60.3634,60.3824,60.2684,60.2779,9960.0
2020-05-28 12:15:00,63.46,63.5,63.37,63.37,13200.0,60.2779,60.3159,60.1924,60.1924,13200.0
2020-05-28 12:20:00,63.36,63.4,63.31,63.32,34616.0,60.1829,60.2209,60.1354,60.1449,34616.0
2020-05-28 12:25:00,63.33,63.34,63.26,63.32,5380.0,60.1544,60.1639,60.0879,60.1449,5380.0
2020-05-28 12:30:00,63.26,63.31,63.22,63.29,14500.0,60.0879,60.1354,60.0499,60.1164,14500.0
2020-05-28 12:35:00,63.3,63.4,63.3,63.38,9400.0,60.1259,60.2209,60.1259,60.2019,9400.0
2020-05-28 12:40:00,63.39,63.52,63.38,63.47,9580.0,60.2114,60.3349,60.2019,60.2874,9580.0
2020-05-28 12:45:00,63.46,63.48,63.45,63.47,3456.0,60.2779,60.2969,60.2684,60.2874,3456.0
2020-05-28 12:50:00,63.45,63.52,63.43,63.44,12980.0,60.2684,60.3349,60.2494,60.2589,12980.0
2020-05-28 12:55:00,63.46,63.47,63.3,63.3,18476.0,60.2779,60.2874,60.1259,60.1259,18476.0
2020-05-28 13:00:00,63.34,63.41,63.32,63.39,18532.0,60.1639,60.2304,60.1449,60.2114,18532.0
2020-05-28 13:05:00,63.34,63.34,63.27,63.3,13200.0,60.1639,60.1639,60.0974,60.1259,13200.0
2020-05-28 13:10:00,63.3,63.38,63.29,63.38,10160.0,60.1259,60.2019,60.1164,60.2019,10160.0
2020-05-28 13:15:00,63.35,63.4,63.32,63.32,6816.0,60.1734,60.2209,60.1449,60.1449,6816.0
2020-05-28 13:20:00,63.33,63.45,63.33,63.41,7000.0,60.1544,60.2684,60.1544,60.2304,7000.0
2020-05-28 13:25:00,63.44,63.54,63.42,63.5,5800.0,60.2589,60.3539,60.2399,60.3159,5800.0
2020-05-28 13:30:00,63.48,63.53,63.46,63.52,8400.0,60.2969,60.3444,60.2779,60.3349,8400.0
2020-05-28 13:35:00,63.52,63.55,63.51,63.52,5264.0,60.3349,60.3634,60.3254,60.3349,5264.0
2020-05-28 13:40:00,63.52,63.52,63.43,63.43,17360.0,60.3349,60.3349,60.2494,60.2494,17360.0
2020-05-28 13:45:00,63.49,63.49,63.45,63.47,11872.0,60.3064,60.3064,60.2684,60.2874,11872.0
2020-05-28 13:50:00,63.44,63.49,63.4,63.46,14584.0,60.2589,60.3064,60.2209,60.2779,14584.0
2020-05-28 13:55:00,63.47,63.54,63.47,63.53,8872.0,60.2874,60.3539,60.2874,60.3444,8872.0
2020-05-28 14:00:00,63.55,63.56,63.45,63.46,30624.0,60.3634,60.3729,60.2684,60.2779,30624.0
2020-05-28 14:05:00,63.46,63.5,63.45,63.49,9636.0,60.2779,60.3159,60.2684,60.3064,9636.0
2020-05-28 14:10:00,63.45,63.48,63.43,63.44,7940.0,60.2684,60.2969,60.2494,60.2589,7940.0
2020-05-28 14:15:00,63.43,63.51,63.43,63.51,10308.0,60.2494,60.3254,60.2494,60.3254,10308.0
2020-05-28 14:20:00,63.54,63.63,63.53,63.53,14692.0,60.3539,60.4393,60.3444,60.3444,14692.0
2020-05-28 14:25:00,63.54,63.54,63.42,63.43,13260.0,60.3539,60.3539,60.2399,60.2494,13260.0
2020-05-28 14:30:00,63.46,63.5,63.42,63.45,8132.0,60.2779,60.3159,60.2399,60.2684,8132.0
2020-05-28 14:35:00,63.48,63.48,63.34,63.34,5600.0,60.2969,60.2969,60.1639,60.1639,5600.0
2020-05-28 14:40:00,63.38,63.38,63.35,63.35,2400.0,60.2019,60.2019,60.1734,60.1734,2400.0
2020-05-28 14:45:00,63.36,63.4,63.31,63.32,8124.0,60.1829,60.2209,60.1354,60.1449,8124.0
2020-05-28 14:50:00,63.37,63.4,63.34,63.35,5784.0,60.1924,60.2209,60.1639,60.1734,5784.0
2020-05-28 14:55:00,63.34,63.44,63.3,63.44,5592.0,60.1639,60.2589,60.1259,60.2589,5592.0
2020-05-28 15:00:00,63.5,63.63,63.5,63.62,10400.0,60.3159,60.4393,60.3159,60.4298,10400.0
2020-05-28 15:05:00,63.63,63.63,63.48,63.49,14800.0,60.4393,60.4393,60.2969,60.3064,14800.0
2020-05-28 15:10:00,63.52,63.66,63.45,63.66,15292.0,60.3349,60.4678,60.2684,60.4678,15292.0
2020-05-28 15:15:00,63.64,63.64,63.35,63.35,16684.0,60.4488,60.4488,60.1734,60.1734,16684.0
2020-05-28 15:20:00,63.35,63.38,63.22,63.23,31476.0,60.1734,60.2019,60.0499,60.0594,31476.0
2020-05-28 15:25:00,63.19,63.29,63.13,63.13,29276.0,60.0214,60.1164,59.9644,59.9644,29276.0
2020-05-28 15:30:00,63.18,63.24,63.06,63.13,14000.0,60.0119,60.0689,59.8979,59.9644,14000.0
2020-05-28 15:35:00,63.15,63.18,63.08,63.09,20852.0,59.9834,60.0119,59.9169,59.9264,20852.0
2020-05-28 15:40:00,63.09,63.09,63.02,63.03,8400.0,59.9264,59.9264,59.8599,59.8694,8400.0
2020-05-28 15:45:00,63.04,63.06,62.77,62.82,25600.0,59.8789,59.8979,59.6225,59.67,25600.0
2020-05-28 15:50:00,62.81,62.85,62.63,62.82,68576.0,59.6605,59.6985,59.4895,59.67,68576.0
2020-05-28 15:55:00,62.84,63.03,62.84,62.85,105416.0,59.689,59.8694,59.689,59.6985,105416.0
2020-05-29 09:30:00,62.88,62.88,62.49,62.5,35096.0,59.727,59.727,59.3565,59.366,35096.0
2020-05-29 09:35:00,62.41,62.57,62.36,62.52,14468.0,59.2805,59.4325,59.233,59.385,14468.0
2020-05-29 09:40:00,62.45,62.64,62.45,62.6,14032.0,59.3185,59.499,59.3185,59.461,14032.0
2020-05-29 09:45:00,62.6,62.81,62.55,62.63,20436.0,59.461,59.6605,59.4135,59.4895,20436.0
2020-05-29 09:50:00,62.63,62.64,62.5,62.53,18000.0,59.4895,59.499,59.366,59.3945,18000.0
2020-05-29 09:55:00,62.58,62.58,62.27,62.27,12000.0,59.442,59.442,59.1475,59.1475,12000.0
2020-05-29 10:00:00,62.27,62.43,62.27,62.35,22800.0,59.1475,59.2995,59.1475,59.2235,22800.0
2020-05-29 10:05:00,62.32,62.38,62.25,62.27,8800.0,59.195,59.252,59.1285,59.1475,8800.0
2020-05-29 10:10:00,62.28,62.38,62.19,62.38,12384.0,59.157,59.252,59.0716,59.252,12384.0
2020-05-29 10:15:00,62.38,62.42,62.35,62.39,10096.0,59.252,59.29,59.2235,59.2615,10096.0
2020-05-29 10:20:00,62.42,62.44,62.25,62.35,7400.0,59.29,59.309,59.1285,59.2235,7400.0
2020-05-29 10:25:00,62.34,62.34,62.13,62.13,9656.0,59.214,59.214,59.0146,59.0146,9656.0
2020-05-29 10:30:00,62.16,62.16,62.13,62.13,10000.0,59.0431,59.0431,59.0146,59.0146,10000.0
2020-05-29 10:35:00,62.15,62.15,62.06,62.06,18812.0,59.0336,59.0336,58.9481,58.9481,18812.0
2020-05-29 10:40:00,62.06,62.11,61.94,61.98,6800.0,58.9481,58.9956,58.8341,58.8721,6800.0
2020-05-29 10:45:00,61.96,62.0,61.89,61.93,13796.0,58.8531,58.8911,58.7866,58.8246,13796.0
2020-05-29 10:50:00,61.94,61.94,61.84,61.88,7200.0,58.8341,58.8341,58.7391,58.7771,7200.0
2020-05-29 10:55:00,61.82,62.02,61.82,61.96,13092.0,58.7201,58.9101,58.7201,58.8531,13092.0
2020-05-29 11:00:00,62.0,62.02,61.78,61.83,24400.0,58.8911,58.9101,58.6821,58.7296,24400.0
2020-05-29 11:05:00,61.83,61.96,61.83,61.89,13200.0,58.7296,58.8531,58.7296,58.7866,13200.0
2020-05-29 11:10:00,61.93,62.08,61.91,62.08,12972.0,58.8246,58.9671,58.8056,58.9671,12972.0
2020-05-29 11:15:00,62.08,62.09,61.99,62.0,18800.0,58.9671,58.9766,58.8816,58.8911,18800.0
2020-05-29 11:20:00,61.99,62.05,61.99,62.03,7120.0,58.8816,58.9386,58.8816,58.9196,7120.0
2020-05-29 11:25:00,62.01,62.06,61.87,61.88,14800.0,58.9006,58.9481,58.7676,58.7771,14800.0
2020-05-29 11:30:00,61.88,61.88,61.72,61.79,24920.0,58.7771,58.7771,58.6251,58.6916,24920.0
2020-05-29 11:35:00,61.77,61.87,61.74,61.76,43832.0,58.6726,58.7676,58.6441,58.6631,43832.0
2020-05-29 11:40:00,61.78,61.79,61.6,61.69,25376.0,58.6821,58.6916,58.5111,58.5966,25376.0
2020-05-29 11:45:00,61.68,61.76,61.63,61.76,19504.0,58.5871,58.6631,58.5396,58.6631,19504.0
2020-05-29 11:50:00,61.75,61.75,61.67,61.71,16400.0,58.6536,58.6536,58.5776,58.6156,16400.0
2020-05-29 11:55:00,61.72,61.72,61.68,61.68,5600.0,58.6251,58.6251,58.5871,58.5871,5600.0
2020-05-29 12:00:00,61.69,61.73,61.63,61.65,30600.0,58.5966,58.6346,58.5396,58.5586,30600.0
2020-05-29 12:05:00,61.65,61.66,61.62,61.63,12120.0,58.5586,58.5681,58.5301,58.5396,12120.0
2020-05-29 12:10:00,61.63,61.63,61.44,61.44,29940.0,58.5396,58.5396,58.3592,58.3592,29940.0
2020-05-29 12:15:00,61.46,61.46,61.35,61.43,20796.0,58.3782,58.3782,58.2737,58.3497,20796.0
2020-05-29 12:20:00,61.43,61.45,61.37,61.43,21368.0,58.3497,58.3687,58.2927,58.3497,21368.0
2020-05-29 12:25:00,61.42,61.42,61.35,61.4,13532.0,58.3402,58.3402,58.2737,58.3212,13532.0
2020-05-29 12:30:00,61.39,61.39,61.29,61.36,43176.0,58.3117,58.3117,58.2167,58.2832,43176.0
2020-05-29 12:35:00,61.35,61.37,61.31,61.36,25816.0,58.2737,58.2927,58.2357,58.2832,25816.0
2020-05-29 12:40:00,61.34,61.38,61.32,61.35,41728.0,58.2642,58.3022,58.2452,58.2737,41728.0
2020-05-29 12:45:00,61.34,61.34,61.32,61.33,13200.0,58.2642,58.2642,58.2452,58.2547,13200.0
2020-05-29 12:50:00,61.28,61.29,61.07,61.2,24012.0,58.2072,58.2167,58.0077,58.1312,24012.0
2020-05-29 12:55:00,61.36,61.5,61.33,61.41,29000.0,58.2832,58.4162,58.2547,58.3307,29000.0
2020-05-29 13:00:00,61.42,61.45,61.28,61.28,13220.0,58.3402,58.3687,58.2072,58.2072,13220.0
2020-05-29 13:05:00,61.31,61.32,61.25,61.32,19264.0,58.2357,58.2452,58.1787,58.2452,19264.0
2020-05-29 13:10:00,61.29,61.38,61.29,61.32,15620.0,58.2167,58.3022,58.2167,58.2452,15620.0
2020-05-29 13:15:00,61.34,61.34,61.22,61.22,28836.0,58.2642,58.2642,58.1502,58.1502,28836.0
2020-05-29 13:20:00,61.24,61.24,61.2,61.2,25000.0,58.1692,58.1692,58.1312,58.1312,25000.0
2020-05-29 13:25:00,61.22,61.23,61.13,61.21,20804.0,58.1502,58.1597,58.0647,58.1407,20804.0
2020-05-29 13:30:00,61.21,61.23,61.15,61.23,8568.0,58.1407,58.1597,58.0837,58.1597,8568.0
2020-05-29 13:35:00,61.19,61.19,61.11,61.11,11852.0,58.1217,58.1217,58.0457,58.0457,11852.0
2020-05-29 13:40:00,61.1,61.19,61.1,61.18,12196.0,58.0362,58.1217,58.0362,58.1122,12196.0
2020-05-29 13:45:00,61.18,61.22,61.14,61.15,18692.0,58.1122,58.1502,58.0742,58.0837,18692.0
2020-05-29 13:50:00,61.15,61.19,61.12,61.16,23420.0,58.0837,58.1217,58.0552,58.0932,23420.0
2020-05-29 13:55:00,61.17,61.31,61.13,61.31,12000.0,58.1027,58.2357,58.0647,58.2357,12000.0
2020-05-29 14:00:00,61.28,61.38,61.26,61.26,15788.0,58.2072,58.3022,58.1882,58.1882,15788.0
2020-05-29 14:05:00,61.26,61.38,61.2,61.36,61400.0,58.1882,58.3022,58.1312,58.2832,61400.0
2020-05-29 14:10:00,61.41,61.45,61.28,61.28,23364.0,58.3307,58.3687,58.2072,58.2072,23364.0
2020-05-29 14:15:00,61.27,61.31,61.2,61.26,37420.0,58.1977,58.2357,58.1312,58.1882,37420.0
2020-05-29 14:20:00,61.24,61.35,61.23,61.33,25796.0,58.1692,58.2737,58.1597,58.2547,25796.0
2020-05-29 14:25:00,61.33,61.35,61.25,61.33,59748.0,58.2547,58.2737,58.1787,58.2547,59748.0
2020-05-29 14:30:00,61.31,61.35,61.29,61.31,44352.0,58.2357,58.2737,58.2167,58.2357,44352.0
2020-05-29 14:35:00,61.32,61.42,61.29,61.36,26568.0,58.2452,58.3402,58.2167,58.2832,26568.0
2020-05-29 14:40:00,61.38,61.5,61.36,61.5,35132.0,58.3022,58.4162,58.2832,58.4162,35132.0
2020-05-29 14:45:00,61.5,61.6,61.33,61.34,25368.0,58.4162,58.5111,58.2547,58.2642,25368.0
2020-05-29 14:50:00,61.28,61.28,60.87,60.92,62364.0,58.2072,58.2072,57.8177,57.8652,62364.0
2020-05-29 14:55:00,60.93,61.29,60.77,61.29,137472.0,57.8747,58.2167,57.7228,58.2167,137472.0
2020-05-29 15:00:00,61.45,61.69,61.38,61.67,62848.0,58.3687,58.5966,58.3022,58.5776,62848.0
2020-05-29 15:05:00,61.67,61.68,61.57,61.62,18004.0,58.5776,58.5871,58.4826,58.5301,18004.0
2020-05-29 15:10:00,61.59,61.61,61.44,61.44,44684.0,58.5016,58.5206,58.3592,58.3592,44684.0
2020-05-29 15:15:00,61.45,61.52,61.34,61.5,40800.0,58.3687,58.4351,58.2642,58.4162,40800.0
2020-05-29 15:20:00,61.48,61.67,61.46,61.63,40380.0,58.3972,58.5776,58.3782,58.5396,40380.0
2020-05-29 15:25:00,61.6,61.74,61.54,61.57,75212.0,58.5111,58.6441,58.4541,58.4826,75212.0
2020-05-29 15:30:00,61.59,61.74,61.56,61.57,29024.0,58.5016,58.6441,58.4731,58.4826,29024.0
2020-05-29 15:35:00,61.62,61.74,61.56,61.74,22800.0,58.5301,58.6441,58.4731,58.6441,22800.0
2020-05-29 15:40:00,61.72,61.75,61.63,61.73,27940.0,58.6251,58.6536,58.5396,58.6346,27940.0
2020-05-29 15:45:00,61.7,61.71,61.48,61.48,45436.0,58.6061,58.6156,58.3972,58.3972,45436.0
2020-05-29 15:50:00,61.51,62.26,61.51,62.22,333296.0,58.4256,59.138,58.4256,59.1,333296.0
2020-05-29 15:55:00,62.23,62.23,61.93,61.99,308648.0,59.1095,59.1095,58.8246,58.8816,308648.0
2020-06-01 09:30:00,62.09,62.34,61.91,61.92,42892.0,58.9766,59.214,58.8056,58.8151,42892.0
2020-06-01 09:35:00,61.88,62.1,61.78,62.05,8804.0,58.7771,58.9861,58.6821,58.9386,8804.0
2020-06-01 09:40:00,62.1,62.41,61.99,62.37,15620.0,58.9861,59.2805,58.8816,59.2425,15620.0
2020-06-01 09:45:00,62.38,62.38,62.13,62.21,21688.0,59.252,59.252,59.0146,59.0905,21688.0
2020-06-01 09:50:00,62.15,62.24,62.13,62.24,12400.0,59.0336,59.119,59.0146,59.119,12400.0
2020-06-01 09:55:00,62.22,62.26,62.14,62.2,24000.0,59.1,59.138,59.0241,59.081,24000.0
2020-06-01 10:00:00,62.18,62.29,62.1,62.12,21440.0,59.0621,59.1665,58.9861,59.0051,21440.0
2020-06-01 10:05:00,62.18,62.27,62.18,62.22,20156.0,59.0621,59.1475,59.0621,59.1,20156.0
2020-06-01 10:10:00,62.26,62.38,62.26,62.33,10800.0,59.138,59.252,59.138,59.2045,10800.0
2020-06-01 10:15:00,62.34,62.38,62.26,62.35,19196.0,59.214,59.252,59.138,59.2235,19196.0
2020-06-01 10:20:00,62.37,62.43,62.26,62.36,27476.0,59.2425,59.2995,59.138,59.233,27476.0
2020-06-01 10:25:00,62.36,62.42,62.36,62.42,6348.0,59.233,59.29,59.233,59.29,6348.0
2020-06-01 10:30:00,62.4,62.44,62.38,62.42,11716.0,59.271,59.309,59.252,59.29,11716.0
2020-06-01 10:35:00,62.46,62.63,62.46,62.55,11496.0,59.328,59.4895,59.328,59.4135,11496.0
2020-06-01 10:40:00,62.52,62.55,62.47,62.55,10000.0,59.385,59.4135,59.3375,59.4135,10000.0
2020-06-01 10:45:00,62.52,62.8,62.52,62.77,8400.0,59.385,59.651,59.385,59.6225,8400.0
2020-06-01 10:50:00,62.76,62.84,62.76,62.84,7636.0,59.613,59.689,59.613,59.689,7636.0
2020-06-01 10:55:00,62.85,62.95,62.81,62.82,12156.0,59.6985,59.7934,59.6605,59.67,12156.0
2020-06-01 11:00:00,62.87,62.88,62.63,62.63,32376.0,59.7175,59.727,59.4895,59.4895,32376.0
2020-06-01 11:05:00,62.59,62.66,62.57,62.57,11600.0,59.4515,59.518,59.4325,59.4325,11600.0
2020-06-01 11:10:00,62.57,62.61,62.49,62.59,6400.0,59.4325,59.4705,59.3565,59.4515,6400.0
2020-06-01 11:15:00,62.56,62.69,62.52,62.69,13356.0,59.423,59.5465,59.385,59.5465,13356.0
2020-06-01 11:20:00,62.75,62.82,62.74,62.78,10400.0,59.6035,59.67,59.594,59.632,10400.0
2020-06-01 11:25:00,62.72,62.72,62.61,62.65,6400.0,59.575,59.575,59.4705,59.5085,6400.0
2020-06-01 11:30:00,62.69,62.79,62.65,62.75,20276.0,59.5465,59.6415,59.5085,59.6035,20276.0
2020-06-01 11:35:00,62.75,62.75,62.67,62.72,4060.0,59.6035,59.6035,59.5275,59.575,4060.0
2020-06-01 11:40:00,62.71,62.78,62.71,62.75,4000.0,59.5655,59.632,59.5655,59.6035,4000.0
2020-06-01 11:45:00,62.71,62.84,62.71,62.84,5636.0,59.5655,59.689,59.5655,59.689,5636.0
2020-06-01 11:50:00,62.81,62.81,62.75,62.77,4000.0,59.6605,59.6605,59.6035,59.6225,4000.0
2020-06-01 11:55:00,62.72,62.76,62.72,62.76,1236.0,59.575,59.613,59.575,59.613,1236.0
2020-06-01 12:00:00,62.77,62.77,62.7,62.77,9328.0,59.6225,59.6225,59.556,59.6225,9328.0
2020-06-01 12:05:00,62.8,62.82,62.73,62.76,5600.0,59.651,59.67,59.5845,59.613,5600.0
2020-06-01 12:10:00,62.77,62.87,62.77,62.79,6000.0,59.6225,59.7175,59.6225,59.6415,6000.0
2020-06-01 12:15:00,62.74,62.76,62.73,62.74,9792.0,59.594,59.613,59.5845,59.594,9792.0
2020-06-01 12:20:00,62.72,62.75,62.69,62.71,12400.0,59.575,59.6035,59.5465,59.5655,12400.0
2020-06-01 12:25:00,62.69,62.71,62.62,62.69,7620.0,59.5465,59.5655,59.48,59.5465,7620.0
2020-06-01 12:30:00,62.7,62.73,62.69,62.72,4000.0,59.556,59.5845,59.5465,59.575,4000.0
2020-06-01 12:35:00,62.73,62.88,62.73,62.88,4400.0,59.5845,59.727,59.5845,59.727,4400.0
2020-06-01 12:40:00,62.85,62.85,62.73,62.77,9600.0,59.6985,59.6985,59.5845,59.6225,9600.0
2020-06-01 12:45:00,62.76,62.8,62.76,62.76,9204.0,59.613,59.651,59.613,59.613,9204.0
2020-06-01 12:50:00,62.74,62.77,62.74,62.76,6400.0,59.594,59.6225,59.594,59.613,6400.0
2020-06-01 12:55:00,62.74,62.74,62.7,62.74,3600.0,59.594,59.594,59.556,59.594,3600.0
2020-06-01 13:00:00,62.75,62.77,62.75,62.77,6800.0,59.6035,59.6225,59.6035,59.6225,6800.0
2020-06-01 13:05:00,62.77,62.89,62.77,62.89,6800.0,59.6225,59.7365,59.6225,59.7365,6800.0
2020-06-01 13:10:00,62.86,62.96,62.86,62.9,16560.0,59.708,59.8029,59.708,59.7459,16560.0
2020-06-01 13:15:00,62.9,62.9,62.81,62.81,6100.0,59.7459,59.7459,59.6605,59.6605,6100.0
2020-06-01 13:20:00,62.77,62.93,62.77,62.93,7204.0,59.6225,59.7744,59.6225,59.7744,7204.0
2020-06-01 13:25:00,62.95,62.95,62.87,62.87,4424.0,59.7934,59.7934,59.7175,59.7175,4424.0
2020-06-01 13:30:00,62.85,62.92,62.85,62.92,10708.0,59.6985,59.7649,59.6985,59.7649,10708.0
2020-06-01 13:35:00,62.88,62.9,62.87,62.9,7080.0,59.727,59.7459,59.7175,59.7459,7080.0
2020-06-01 13:40:00,62.94,62.94,62.89,62.89,11500.0,59.7839,59.7839,59.7365,59.7365,11500.0
2020-06-01 13:45:00,62.88,62.92,62.88,62.88,4400.0,59.727,59.7649,59.727,59.727,4400.0
2020-06-01 13:50:00,62.85,62.95,62.85,62.9,26088.0,59.6985,59.7934,59.6985,59.7459,26088.0
2020-06-01 13:55:00,62.91,62.91,62.81,62.85,4592.0,59.7554,59.7554,59.6605,59.6985,4592.0
2020-06-01 14:00:00,62.82,62.82,62.82,62.82,2000.0,59.67,59.67,59.67,59.67,2000.0
2020-06-01 14:05:00,62.85,62.88,62.83,62.88,1600.0,59.6985,59.727,59.6795,59.727,1600.0
2020-06-01 14:10:00,62.88,62.9,62.86,62.88,24332.0,59.727,59.7459,59.708,59.727,24332.0
2020-06-01 14:15:00,62.91,62.91,62.81,62.81,6400.0,59.7554,59.7554,59.6605,59.6605,6400.0
2020-06-01 14:20:00,62.82,62.87,62.8,62.81,6792.0,59.67,59.7175,59.651,59.6605,6792.0
2020-06-01 14:25:00,62.81,62.82,62.66,62.66,3808.0,59.6605,59.67,59.518,59.518,3808.0
2020-06-01 14:30:00,62.67,62.71,62.65,62.69,3200.0,59.5275,59.5655,59.5085,59.5465,3200.0
2020-06-01 14:35:00,62.67,62.76,62.67,62.73,4000.0,59.5275,59.613,59.5275,59.5845,4000.0
2020-06-01 14:40:00,62.74,62.81,62.73,62.81,2400.0,59.594,59.6605,59.5845,59.6605,2400.0
2020-06-01 14:45:00,62.84,62.85,62.82,62.84,2476.0,59.689,59.6985,59.67,59.689,2476.0
2020-06-01 14:50:00,62.81,62.88,62.81,62.85,17636.0,59.6605,59.727,59.6605,59.6985,17636.0
2020-06-01 14:55:00,62.87,62.87,62.82,62.82,4852.0,59.7175,59.7175,59.67,59.67,4852.0
2020-06-01 15:00:00,62.83,63.04,62.83,63.0,49064.0,59.6795,59.8789,59.6795,59.8409,49064.0
2020-06-01 15:05:00,62.99,62.99,62.9,62.9,20016.0,59.8314,59.8314,59.7459,59.7459,20016.0
2020-06-01 15:10:00,62.92,62.92,62.72,62.72,20156.0,59.7649,59.7649,59.575,59.575,20156.0
2020-06-01 15:15:00,62.72,62.77,62.7,62.72,11744.0,59.575,59.6225,59.556,59.575,11744.0
2020-06-01 15:20:00,62.71,62.78,62.71,62.73,14844.0,59.5655,59.632,59.5655,59.5845,14844.0
2020-06-01 15:25:00,62.72,62.8,62.71,62.8,10808.0,59.575,59.651,59.5655,59.651,10808.0
2020-06-01 15:30:00,62.76,62.8,62.76,62.77,8728.0,59.613,59.651,59.613,59.6225,8728.0
2020-06-01 15:35:00,62.77,62.77,62.64,62.71,18192.0,59.6225,59.6225,59.499,59.5655,18192.0
2020-06-01 15:40:00,62.71,62.8,62.7,62.8,8824.0,59.5655,59.651,59.556,59.651,8824.0
2020-06-01 15:45:00,62.77,62.82,62.7,62.7,78096.0,59.6225,59.67,59.556,59.556,78096.0
2020-06-01 15:50:00,62.7,62.78,62.69,62.75,23616.0,59.556,59.632,59.5465,59.6035,23616.0
2020-06-01 15:55:00,62.78,62.85,62.69,62.71,226836.0,59.632,59.6985,59.5465,59.5655,226836.0
2020-06-02 09:30:00,62.84,62.99,62.7,62.71,69724.0,59.689,59.8314,59.556,59.5655,69724.0
2020-06-02 09:35:00,62.63,62.63,62.5,62.57,2716.0,59.4895,59.4895,59.366,59.4325,2716.0
2020-06-02 09:40:00,62.6,62.72,62.51,62.51,6800.0,59.461,59.575,59.3755,59.3755,6800.0
2020-06-02 09:45:00,62.38,62.46,62.36,62.36,115728.0,59.252,59.328,59.233,59.233,115728.0
2020-06-02 09:50:00,62.47,62.57,62.43,62.5,9336.0,59.3375,59.4325,59.2995,59.366,9336.0
2020-06-02 09:55:00,62.52,62.85,62.5,62.75,19348.0,59.385,59.6985,59.366,59.6035,19348.0
2020-06-02 10:00:00,62.75,62.91,62.74,62.85,18376.0,59.6035,59.7554,59.594,59.6985,18376.0
2020-06-02 10:05:00,62.9,62.9,62.77,62.85,18728.0,59.7459,59.7459,59.6225,59.6985,18728.0
2020-06-02 10:10:00,62.82,62.96,62.82,62.96,6960.0,59.67,59.8029,59.67,59.8029,6960.0
2020-06-02 10:15:00,62.96,63.09,62.96,63.06,14800.0,59.8029,59.9264,59.8029,59.8979,14800.0
2020-06-02 10:20:00,63.11,63.42,63.11,63.4,8408.0,59.9454,60.2399,59.9454,60.2209,8408.0
2020-06-02 10:25:00,63.38,63.48,63.31,63.45,20256.0,60.2019,60.2969,60.1354,60.2684,20256.0
2020-06-02 10:30:00,63.48,63.52,63.42,63.52,24884.0,60.2969,60.3349,60.2399,60.3349,24884.0
2020-06-02 10:35:00,63.49,63.52,63.38,63.39,15720.0,60.3064,60.3349,60.2019,60.2114,15720.0
2020-06-02 10:40:00,63.4,63.43,63.29,63.29,10524.0,60.2209,60.2494,60.1164,60.1164,10524.0
2020-06-02 10:45:00,63.26,63.45,63.21,63.45,181200.0,60.0879,60.2684,60.0404,60.2684,181200.0
2020-06-02 10:50:00,63.37,63.48,63.3,63.47,5408.0,60.1924,60.2969,60.1259,60.2874,5408.0
2020-06-02 10:55:00,63.47,63.54,63.45,63.54,7600.0,60.2874,60.3539,60.2684,60.3539,7600.0
2020-06-02 11:00:00,63.54,63.61,63.38,63.42,8088.0,60.3539,60.4203,60.2019,60.2399,8088.0
2020-06-02 11:05:00,63.42,63.44,63.27,63.31,960360.0,60.2399,60.2589,60.0974,60.1354,960360.0
2020-06-02 11:10:00,63.36,63.45,63.22,63.28,20400.0,60.1829,60.2684,60.0499,60.1069,20400.0
2020-06-02 11:15:00,63.32,63.41,63.32,63.41,2896.0,60.1449,60.2304,60.1449,60.2304,2896.0
2020-06-02 11:20:00,63.45,63.52,63.42,63.48,7600.0,60.2684,60.3349,60.2399,60.2969,7600.0
2020-06-02 11:25:00,63.51,63.51,63.32,63.41,24436.0,60.3254,60.3254,60.1449,60.2304,24436.0
2020-06-02 11:30:00,63.38,63.47,63.38,63.47,2800.0,60.2019,60.2874,60.2019,60.2874,2800.0
2020-06-02 11:35:00,63.55,63.79,63.55,63.74,9552.0,60.3634,60.5913,60.3634,60.5438,9552.0
2020-06-02 11:40:00,63.73,63.73,63.69,63.69,5200.0,60.5343,60.5343,60.4963,60.4963,5200.0
2020-06-02 11:45:00,63.72,63.76,63.61,63.76,18120.0,60.5248,60.5628,60.4203,60.5628,18120.0
2020-06-02 11:50:00,63.74,63.83,63.72,63.83,13352.0,60.5438,60.6293,60.5248,60.6293,13352.0
2020-06-02 11:55:00,63.8,63.84,63.63,63.68,22212.0,60.6008,60.6388,60.4393,60.4868,22212.0
2020-06-02 12:00:00,63.67,63.68,63.6,63.63,7764.0,60.4773,60.4868,60.4108,60.4393,7764.0
2020-06-02 12:05:00,63.59,63.6,63.54,63.54,3672.0,60.4013,60.4108,60.3539,60.3539,3672.0
2020-06-02 12:10:00,63.54,63.58,63.54,63.58,3200.0,60.3539,60.3919,60.3539,60.3919,3200.0
2020-06-02 12:15:00,63.56,63.62,63.56,63.62,4000.0,60.3729,60.4298,60.3729,60.4298,4000.0
2020-06-02 12:20:00,63.62,63.7,63.62,63.64,4000.0,60.4298,60.5058,60.4298,60.4488,4000.0
2020-06-02 12:25:00,63.66,63.7,63.66,63.68,3828.0,60.4678,60.5058,60.4678,60.4868,3828.0
2020-06-02 12:30:00,63.7,63.77,63.7,63.7,37200.0,60.5058,60.5723,60.5058,60.5058,37200.0
2020-06-02 12:35:00,63.71,63.75,63.63,63.63,8152.0,60.5153,60.5533,60.4393,60.4393,8152.0
2020-06-02 12:40:00,63.59,63.59,63.56,63.56,2800.0,60.4013,60.4013,60.3729,60.3729,2800.0
2020-06-02 12:45:00,63.59,63.68,63.59,63.67,6800.0,60.4013,60.4868,60.4013,60.4773,6800.0
2020-06-02 12:50:00,63.72,63.72,63.69,63.69,1200.0,60.5248,60.5248,60.4963,60.4963,1200.0
2020-06-02 12:55:00,63.7,63.78,63.69,63.75,8000.0,60.5058,60.5818,60.4963,60.5533,8000.0
2020-06-02 13:00:00,63.72,63.77,63.72,63.77,4576.0,60.5248,60.5723,60.5248,60.5723,4576.0
2020-06-02 13:05:00,63.79,63.81,63.77,63.77,7200.0,60.5913,60.6103,60.5723,60.5723,7200.0
2020-06-02 13:10:00,63.77,63.77,63.76,63.76,2400.0,60.5723,60.5723,60.5628,60.5628,2400.0
2020-06-02 13:15:00,63.74,63.74,63.7,63.7,1600.0,60.5438,60.5438,60.5058,60.5058,1600.0
2020-06-02 13:20:00,63.72,63.73,63.67,63.67,5200.0,60.5248,60.5343,60.4773,60.4773,5200.0
2020-06-02 13:25:00,63.67,63.68,63.67,63.68,3540.0,60.4773,60.4868,60.4773,60.4868,3540.0
2020-06-02 13:30:00,63.68,63.75,63.63,63.63,12400.0,60.4868,60.5533,60.4393,60.4393,12400.0
2020-06-02 13:35:00,63.63,63.75,63.63,63.74,8000.0,60.4393,60.5533,60.4393,60.5438,8000.0
2020-06-02 13:40:00,63.73,63.74,63.72,63.74,3700.0,60.5343,60.5438,60.5248,60.5438,3700.0
2020-06-02 13:45:00,63.73,63.74,63.69,63.71,12000.0,60.5343,60.5438,60.4963,60.5153,12000.0
2020-06-02 13:50:00,63.74,63.76,63.72,63.75,4800.0,60.5438,60.5628,60.5248,60.5533,4800.0
2020-06-02 13:55:00,63.77,63.82,63.72,63.75,6400.0,60.5723,60.6198,60.5248,60.5533,6400.0
2020-06-02 14:00:00,63.76,63.76,63.72,63.75,20944.0,60.5628,60.5628,60.5248,60.5533,20944.0
2020-06-02 14:05:00,63.75,63.75,63.66,63.68,8252.0,60.5533,60.5533,60.4678,60.4868,8252.0
2020-06-02 14:10:00,63.69,63.74,63.69,63.69,3236.0,60.4963,60.5438,60.4963,60.4963,3236.0
2020-06-02 14:15:00,63.72,63.72,63.65,63.65,2800.0,60.5248,60.5248,60.4583,60.4583,2800.0
2020-06-02 14:20:00,63.68,63.7,63.6,63.61,4800.0,60.4868,60.5058,60.4108,60.4203,4800.0
2020-06-02 14:25:00,63.6,63.62,63.54,63.57,6800.0,60.4108,60.4298,60.3539,60.3824,6800.0
2020-06-02 14:30:00,63.54,63.54,63.46,63.46,3940.0,60.3539,60.3539,60.2779,60.2779,3940.0
2020-06-02 14:35:00,63.41,63.48,63.4,63.47,4800.0,60.2304,60.2969,60.2209,60.2874,4800.0
2020-06-02 14:40:00,63.51,63.6,63.51,63.6,8112.0,60.3254,60.4108,60.3254,60.4108,8112.0
2020-06-02 14:45:00,63.67,63.67,63.6,63.67,5240.0,60.4773,60.4773,60.4108,60.4773,5240.0
2020-06-02 14:50:00,63.66,63.71,63.65,63.71,4416.0,60.4678,60.5153,60.4583,60.5153,4416.0
2020-06-02 14:55:00,63.71,63.81,63.71,63.81,4440.0,60.5153,60.6103,60.5153,60.6103,4440.0
2020-06-02 15:00:00,63.73,63.76,63.63,63.64,23360.0,60.5343,60.5628,60.4393,60.4488,23360.0
2020-06-02 15:05:00,63.67,63.67,63.58,63.58,5520.0,60.4773,60.4773,60.3919,60.3919,5520.0
2020-06-02 15:10:00,63.53,63.61,63.53,63.56,5200.0,60.3444,60.4203,60.3444,60.3729,5200.0
2020-06-02 15:15:00,63.55,63.58,63.38,63.38,22400.0,60.3634,60.3919,60.2019,60.2019,22400.0
2020-06-02 15:20:00,63.38,63.47,63.29,63.29,23504.0,60.2019,60.2874,60.1164,60.1164,23504.0
2020-06-02 15:25:00,63.29,63.31,63.25,63.25,9860.0,60.1164,60.1354,60.0784,60.0784,9860.0
2020-06-02 15:30:00,63.28,63.29,63.21,63.25,8000.0,60.1069,60.1164,60.0404,60.0784,8000.0
2020-06-02 15:35:00,63.25,63.3,63.24,63.26,12032.0,60.0784,60.1259,60.0689,60.0879,12032.0
2020-06-02 15:40:00,63.28,63.42,63.25,63.42,166552.0,60.1069,60.2399,60.0784,60.2399,166552.0
2020-06-02 15:45:00,63.4,63.46,63.3,63.46,116612.0,60.2209,60.2779,60.1259,60.2779,116612.0
2020-06-02 15:50:00,63.5,63.71,63.5,63.7,65440.0,60.3159,60.5153,60.3159,60.5058,65440.0
2020-06-02 15:55:00,63.67,63.77,63.49,63.76,210260.0,60.4773,60.5723,60.3064,60.5628,210260.0
2020-06-03 09:30:00,64.73,64.97,64.16,64.89,51320.0,61.4842,61.7122,60.9428,61.6362,51320.0
2020-06-03 09:35:00,64.86,65.53,64.83,65.5,68744.0,61.6077,62.2441,61.5792,62.2156,68744.0
2020-06-03 09:40:00,65.75,65.83,65.57,65.8,41852.0,62.453,62.529,62.2821,62.5005,41852.0
2020-06-03 09:45:00,65.82,66.05,65.81,66.01,18356.0,62.5195,62.738,62.51,62.7,18356.0
2020-06-03 09:50:00,66.03,66.1,65.64,65.91,53948.0,62.719,62.7855,62.3486,62.605,53948.0
2020-06-03 09:55:00,65.83,65.91,65.65,65.77,29400.0,62.529,62.605,62.3581,62.472,29400.0
2020-06-03 10:00:00,65.73,65.99,65.69,65.89,21856.0,62.434,62.681,62.396,62.586,21856.0
2020-06-03 10:05:00,65.87,66.0,65.83,65.96,19800.0,62.567,62.6905,62.529,62.6525,19800.0
2020-06-03 10:10:00,65.97,66.13,65.92,66.0,25400.0,62.662,62.814,62.6145,62.6905,25400.0
2020-06-03 10:15:00,66.0,66.12,66.0,66.09,23512.0,62.6905,62.8045,62.6905,62.776,23512.0
2020-06-03 10:20:00,66.12,66.28,66.09,66.28,14472.0,62.8045,62.9565,62.776,62.9565,14472.0
2020-06-03 10:25:00,66.25,66.42,66.12,66.42,17600.0,62.928,63.0894,62.8045,63.0894,17600.0
2020-06-03 10:30:00,66.37,66.53,66.34,66.48,16000.0,63.0419,63.1939,63.0135,63.1464,16000.0
2020-06-03 10:35:00,66.5,66.67,66.49,66.67,18400.0,63.1654,63.3269,63.1559,63.3269,18400.0
2020-06-03 10:40:00,66.64,66.74,66.64,66.72,20448.0,63.2984,63.3934,63.2984,63.3744,20448.0
2020-06-03 10:45:00,66.69,66.75,66.64,66.64,13872.0,63.3459,63.4029,63.2984,63.2984,13872.0
2020-06-03 10:50:00,66.66,66.84,66.66,66.77,16856.0,63.3174,63.4884,63.3174,63.4219,16856.0
2020-06-03 10:55:00,66.8,66.8,66.73,66.73,8448.0,63.4504,63.4504,63.3839,63.3839,8448.0
2020-06-03 11:00:00,66.74,66.84,66.7,66.83,16388.0,63.3934,63.4884,63.3554,63.4789,16388.0
2020-06-03 11:05:00,66.83,66.92,66.82,66.91,14124.0,63.4789,63.5644,63.4694,63.5549,14124.0
2020-06-03 11:10:00,66.89,66.94,66.88,66.91,27600.0,63.5359,63.5834,63.5264,63.5549,27600.0
2020-06-03 11:15:00,66.93,66.98,66.89,66.94,10000.0,63.5739,63.6214,63.5359,63.5834,10000.0
2020-06-03 11:20:00,66.88,66.89,66.84,66.86,13200.0,63.5264,63.5359,63.4884,63.5074,13200.0
2020-06-03 11:25:00,66.85,66.95,66.84,66.94,7200.0,63.4979,63.5929,63.4884,63.5834,7200.0
2020-06-03 11:30:00,66.94,67.3,66.92,67.3,19204.0,63.5834,63.9253,63.5644,63.9253,19204.0
2020-06-03 11:35:00,67.29,67.33,67.24,67.27,13708.0,63.9158,63.9538,63.8683,63.8968,13708.0
2020-06-03 11:40:00,67.27,67.31,67.11,67.11,17312.0,63.8968,63.9348,63.7448,63.7448,17312.0
2020-06-03 11:45:00,67.15,67.24,67.13,67.2,7200.0,63.7828,63.8683,63.7638,63.8303,7200.0
2020-06-03 11:50:00,67.22,67.22,67.07,67.08,9064.0,63.8493,63.8493,63.7068,63.7163,9064.0
2020-06-03 11:55:00,67.09,67.12,67.0,67.02,10800.0,63.7258,63.7543,63.6404,63.6594,10800.0
2020-06-03 12:00:00,66.92,67.03,66.91,66.94,13200.0,63.5644,63.6689,63.5549,63.5834,13200.0
2020-06-03 12:05:00,66.93,66.96,66.88,66.88,21336.0,63.5739,63.6024,63.5264,63.5264,21336.0
2020-06-03 12:10:00,66.9,66.9,66.68,66.68,15996.0,63.5454,63.5454,63.3364,63.3364,15996.0
2020-06-03 12:15:00,66.69,66.7,66.58,66.63,11144.0,63.3459,63.3554,63.2414,63.2889,11144.0
2020-06-03 12:20:00,66.66,66.67,66.61,66.65,2000.0,63.3174,63.3269,63.2699,63.3079,2000.0
2020-06-03 12:25:00,66.67,66.8,66.64,66.8,6400.0,63.3269,63.4504,63.2984,63.4504,6400.0
2020-06-03 12:30:00,66.86,66.92,66.86,66.92,5632.0,63.5074,63.5644,63.5074,63.5644,5632.0
2020-06-03 12:35:00,66.97,66.97,66.9,66.9,9600.0,63.6119,63.6119,63.5454,63.5454,9600.0
2020-06-03 12:40:00,66.9,67.09,66.9,67.09,13804.0,63.5454,63.7258,63.5454,63.7258,13804.0
2020-06-03 12:45:00,67.08,67.08,66.98,66.98,12832.0,63.7163,63.7163,63.6214,63.6214,12832.0
2020-06-03 12:50:00,67.0,67.04,67.0,67.02,6000.0,63.6404,63.6784,63.6404,63.6594,6000.0
2020-06-03 12:55:00,66.99,67.04,66.97,67.01,15656.0,63.6309,63.6784,63.6119,63.6499,15656.0
2020-06-03 13:00:00,67.04,67.04,66.89,66.89,6400.0,63.6784,63.6784,63.5359,63.5359,6400.0
2020-06-03 13:05:00,66.9,66.91,66.86,66.86,5200.0,63.5454,63.5549,63.5074,63.5074,5200.0
2020-06-03 13:10:00,66.86,66.89,66.85,66.85,6000.0,63.5074,63.5359,63.4979,63.4979,6000.0
2020-06-03 13:15:00,66.9,66.9,66.85,66.88,5484.0,63.5454,63.5454,63.4979,63.5264,5484.0
2020-06-03 13:20:00,66.88,66.89,66.84,66.88,14220.0,63.5264,63.5359,63.4884,63.5264,14220.0
2020-06-03 13:25:00,66.9,66.9,66.85,66.85,4800.0,63.5454,63.5454,63.4979,63.4979,4800.0
2020-06-03 13:30:00,66.86,66.88,66.83,66.86,5632.0,63.5074,63.5264,63.4789,63.5074,5632.0
2020-06-03 13:35:00,66.86,66.92,66.86,66.9,6000.0,63.5074,63.5644,63.5074,63.5454,6000.0
2020-06-03 13:40:00,66.9,66.99,66.9,66.94,8668.0,63.5454,63.6309,63.5454,63.5834,8668.0
2020-06-03 13:45:00,66.92,66.95,66.9,66.95,3600.0,63.5644,63.5929,63.5454,63.5929,3600.0
2020-06-03 13:50:00,66.9,66.9,66.75,66.8,9496.0,63.5454,63.5454,63.4029,63.4504,9496.0
2020-06-03 13:55:00,66.78,66.83,66.75,66.81,5640.0,63.4314,63.4789,63.4029,63.4599,5640.0
2020-06-03 14:00:00,66.84,66.91,66.82,66.91,8000.0,63.4884,63.5549,63.4694,63.5549,8000.0
2020-06-03 14:05:00,66.87,66.91,66.84,66.84,4800.0,63.5169,63.5549,63.4884,63.4884,4800.0
2020-06-03 14:10:00,66.87,66.91,66.86,66.88,10800.0,63.5169,63.5549,63.5074,63.5264,10800.0
2020-06-03 14:15:00,66.89,67.0,66.86,66.92,26824.0,63.5359,63.6404,63.5074,63.5644,26824.0
2020-06-03 14:20:00,66.95,67.05,66.95,67.05,9488.0,63.5929,63.6879,63.5929,63.6879,9488.0
2020-06-03 14:25:00,67.0,67.11,67.0,67.08,7232.0,63.6404,63.7448,63.6404,63.7163,7232.0
2020-06-03 14:30:00,67.06,67.1,66.97,67.1,12324.0,63.6974,63.7353,63.6119,63.7353,12324.0
2020-06-03 14:35:00,67.08,67.14,67.08,67.11,6800.0,63.7163,63.7733,63.7163,63.7448,6800.0
2020-06-03 14:40:00,67.11,67.12,67.08,67.11,8000.0,63.7448,63.7543,63.7163,63.7448,8000.0
2020-06-03 14:45:00,67.13,67.17,67.11,67.17,8776.0,63.7638,63.8018,63.7448,63.8018,8776.0
2020-06-03 14:50:00,67.14,67.19,67.13,67.16,5772.0,63.7733,63.8208,63.7638,63.7923,5772.0
2020-06-03 14:55:00,67.14,67.24,67.11,67.15,28944.0,63.7733,63.8683,63.7448,63.7828,28944.0
2020-06-03 15:00:00,67.14,67.15,67.07,67.07,5600.0,63.7733,63.7828,63.7068,63.7068,5600.0
2020-06-03 15:05:00,67.08,67.09,67.0,67.05,10400.0,63.7163,63.7258,63.6404,63.6879,10400.0
2020-06-03 15:10:00,67.06,67.1,67.0,67.1,16668.0,63.6974,63.7353,63.6404,63.7353,16668.0
2020-06-03 15:15:00,67.11,67.19,67.07,67.12,16068.0,63.7448,63.8208,63.7068,63.7543,16068.0
2020-06-03 15:20:00,67.11,67.2,67.11,67.2,13200.0,63.7448,63.8303,63.7448,63.8303,13200.0
2020-06-03 15:25:00,67.21,67.25,67.14,67.16,29344.0,63.8398,63.8778,63.7733,63.7923,29344.0
2020-06-03 15:30:00,67.14,67.14,67.04,67.1,13356.0,63.7733,63.7733,63.6784,63.7353,13356.0
2020-06-03 15:35:00,67.11,67.39,67.11,67.39,43600.0,63.7448,64.0108,63.7448,64.0108,43600.0
2020-06-03 15:40:00,67.39,67.6,67.39,67.58,64592.0,64.0108,64.2103,64.0108,64.1913,64592.0
2020-06-03 15:45:00,67.54,67.57,67.39,67.52,85640.0,64.1533,64.1818,64.0108,64.1343,85640.0
2020-06-03 15:50:00,67.51,67.98,67.51,67.92,213208.0,64.1248,64.5712,64.1248,64.5142,213208.0
2020-06-03 15:55:00,67.95,67.95,67.6,67.68,209284.0,64.5427,64.5427,64.2103,64.2863,209284.0
2020-06-04 09:30:00,67.12,67.68,66.99,67.09,37372.0,63.7543,64.2863,63.6309,63.7258,37372.0
2020-06-04 09:35:00,67.13,67.47,67.13,67.3,33036.0,63.7638,64.0868,63.7638,63.9253,33036.0
2020-06-04 09:40:00,67.2,67.3,67.13,67.2,41428.0,63.8303,63.9253,63.7638,63.8303,41428.0
2020-06-04 09:45:00,67.11,67.14,66.89,67.07,7232.0,63.7448,63.7733,63.5359,63.7068,7232.0
2020-06-04 09:50:00,67.1,67.35,67.06,67.25,9592.0,63.7353,63.9728,63.6974,63.8778,9592.0
2020-06-04 09:55:00,67.21,67.38,67.12,67.38,5520.0,63.8398,64.0013,63.7543,64.0013,5520.0
2020-06-04 10:00:00,67.42,67.5,67.21,67.35,19200.0,64.0393,64.1153,63.8398,63.9728,19200.0
2020-06-04 10:05:00,67.32,67.39,67.25,67.39,10500.0,63.9443,64.0108,63.8778,64.0108,10500.0
2020-06-04 10:10:00,67.3,67.3,67.14,67.21,10000.0,63.9253,63.9253,63.7733,63.8398,10000.0
2020-06-04 10:15:00,67.28,67.29,67.17,67.28,13968.0,63.9063,63.9158,63.8018,63.9063,13968.0
2020-06-04 10:20:00,67.21,67.21,66.98,67.05,6400.0,63.8398,63.8398,63.6214,63.6879,6400.0
2020-06-04 10:25:00,67.05,67.32,67.05,67.32,35600.0,63.6879,63.9443,63.6879,63.9443,35600.0
2020-06-04 10:30:00,67.3,67.55,67.3,67.54,16800.0,63.9253,64.1628,63.9253,64.1533,16800.0
2020-06-04 10:35:00,67.53,67.62,67.49,67.54,7232.0,64.1438,64.2293,64.1058,64.1533,7232.0
2020-06-04 10:40:00,67.54,67.62,67.41,67.5,6272.0,64.1533,64.2293,64.0298,64.1153,6272.0
2020-06-04 10:45:00,67.41,67.49,67.36,67.47,10800.0,64.0298,64.1058,63.9823,64.0868,10800.0
2020-06-04 10:50:00,67.43,67.49,67.43,67.49,2400.0,64.0488,64.1058,64.0488,64.1058,2400.0
2020-06-04 10:55:00,67.54,67.61,67.46,67.57,12892.0,64.1533,64.2198,64.0773,64.1818,12892.0
2020-06-04 11:00:00,67.57,67.68,67.5,67.57,7600.0,64.1818,64.2863,64.1153,64.1818,7600.0
2020-06-04 11:05:00,67.57,67.58,67.3,67.32,7600.0,64.1818,64.1913,63.9253,63.9443,7600.0
2020-06-04 11:10:00,67.33,67.33,67.13,67.14,7000.0,63.9538,63.9538,63.7638,63.7733,7000.0
2020-06-04 11:15:00,67.17,67.21,67.03,67.04,7700.0,63.8018,63.8398,63.6689,63.6784,7700.0
2020-06-04 11:20:00,67.04,67.11,67.04,67.05,8760.0,63.6784,63.7448,63.6784,63.6879,8760.0
2020-06-04 11:25:00,67.01,67.08,66.96,67.08,10720.0,63.6499,63.7163,63.6024,63.7163,10720.0
2020-06-04 11:30:00,67.08,67.16,67.06,67.06,13572.0,63.7163,63.7923,63.6974,63.6974,13572.0
2020-06-04 11:35:00,67.04,67.09,66.97,67.08,9600.0,63.6784,63.7258,63.6119,63.7163,9600.0
2020-06-04 11:40:00,67.07,67.09,66.97,66.99,12400.0,63.7068,63.7258,63.6119,63.6309,12400.0
2020-06-04 11:45:00,67.0,67.02,66.9,66.98,9600.0,63.6404,63.6594,63.5454,63.6214,9600.0
2020-06-04 11:50:00,66.9,66.95,66.81,66.94,12400.0,63.5454,63.5929,63.4599,63.5834,12400.0
2020-06-04 11:55:00,66.96,66.98,66.88,66.88,6580.0,63.6024,63.6214,63.5264,63.5264,6580.0
2020-06-04 12:00:00,66.84,66.88,66.8,66.82,11752.0,63.4884,63.5264,63.4504,63.4694,11752.0
2020-06-04 12:05:00,66.82,66.89,66.81,66.89,12624.0,63.4694,63.5359,63.4599,63.5359,12624.0
2020-06-04 12:10:00,66.86,67.0,66.86,66.97,5224.0,63.5074,63.6404,63.5074,63.6119,5224.0
2020-06-04 12:15:00,66.98,67.04,66.95,67.0,9092.0,63.6214,63.6784,63.5929,63.6404,9092.0
2020-06-04 12:20:00,67.0,67.01,66.94,67.0,10400.0,63.6404,63.6499,63.5834,63.6404,10400.0
2020-06-04 12:25:00,66.96,66.96,66.89,66.89,2800.0,63.6024,63.6024,63.5359,63.5359,2800.0
2020-06-04 12:30:00,66.84,66.84,66.67,66.71,4504.0,63.4884,63.4884,63.3269,63.3649,4504.0
2020-06-04 12:35:00,66.72,66.76,66.69,66.74,5600.0,63.3744,63.4124,63.3459,63.3934,5600.0
2020-06-04 12:40:00,66.7,66.74,66.69,66.69,11512.0,63.3554,63.3934,63.3459,63.3459,11512.0
2020-06-04 12:45:00,66.69,66.69,66.64,66.66,3600.0,63.3459,63.3459,63.2984,63.3174,3600.0
2020-06-04 12:50:00,66.67,66.7,66.6,66.69,11600.0,63.3269,63.3554,63.2604,63.3459,11600.0
2020-06-04 12:55:00,66.69,66.73,66.66,66.71,31888.0,63.3459,63.3839,63.3174,63.3649,31888.0
2020-06-04 13:00:00,66.71,66.8,66.71,66.76,6600.0,63.3649,63.4504,63.3649,63.4124,6600.0
2020-06-04 13:05:00,66.76,66.98,66.76,66.98,10800.0,63.4124,63.6214,63.4124,63.6214,10800.0
2020-06-04 13:10:00,67.0,67.01,66.95,66.99,9516.0,63.6404,63.6499,63.5929,63.6309,9516.0
2020-06-04 13:15:00,67.01,67.1,67.01,67.09,11684.0,63.6499,63.7353,63.6499,63.7258,11684.0
2020-06-04 13:20:00,67.09,67.13,67.07,67.07,6400.0,63.7258,63.7638,63.7068,63.7068,6400.0
2020-06-04 13:25:00,67.06,67.06,67.02,67.03,6800.0,63.6974,63.6974,63.6594,63.6689,6800.0
2020-06-04 13:30:00,67.06,67.15,67.06,67.14,8400.0,63.6974,63.7828,63.6974,63.7733,8400.0
2020-06-04 13:35:00,67.13,67.23,67.11,67.23,2800.0,63.7638,63.8588,63.7448,63.8588,2800.0
2020-06-04 13:40:00,67.2,67.39,67.2,67.39,5460.0,63.8303,64.0108,63.8303,64.0108,5460.0
2020-06-04 13:45:00,67.38,67.39,67.31,67.31,8400.0,64.0013,64.0108,63.9348,63.9348,8400.0
2020-06-04 13:50:00,67.3,67.31,67.23,67.23,7840.0,63.9253,63.9348,63.8588,63.8588,7840.0
2020-06-04 13:55:00,67.26,67.47,67.26,67.42,14180.0,63.8873,64.0868,63.8873,64.0393,14180.0
2020-06-04 14:00:00,67.4,67.42,67.32,67.34,8744.0,64.0203,64.0393,63.9443,63.9633,8744.0
2020-06-04 14:05:00,67.31,67.36,67.26,67.31,10004.0,63.9348,63.9823,63.8873,63.9348,10004.0
2020-06-04 14:10:00,67.27,67.37,67.23,67.36,5680.0,63.8968,63.9918,63.8588,63.9823,5680.0
2020-06-04 14:15:00,67.34,67.35,67.27,67.27,6792.0,63.9633,63.9728,63.8968,63.8968,6792.0
2020-06-04 14:20:00,67.26,67.27,67.24,67.26,2800.0,63.8873,63.8968,63.8683,63.8873,2800.0
2020-06-04 14:25:00,67.23,67.24,67.16,67.2,6800.0,63.8588,63.8683,63.7923,63.8303,6800.0
2020-06-04 14:30:00,67.17,67.21,67.07,67.07,7228.0,63.8018,63.8398,63.7068,63.7068,7228.0
2020-06-04 14:35:00,67.05,67.05,66.97,67.04,10016.0,63.6879,63.6879,63.6119,63.6784,10016.0
2020-06-04 14:40:00,66.99,67.09,66.96,67.09,4000.0,63.6309,63.7258,63.6024,63.7258,4000.0
2020-06-04 14:45:00,67.07,67.18,67.07,67.17,7600.0,63.7068,63.8113,63.7068,63.8018,7600.0
2020-06-04 14:50:00,67.19,67.2,67.17,67.17,5600.0,63.8208,63.8303,63.8018,63.8018,5600.0
2020-06-04 14:55:00,67.17,67.17,66.99,66.99,12000.0,63.8018,63.8018,63.6309,63.6309,12000.0
2020-06-04 15:00:00,66.97,67.03,66.96,67.03,6000.0,63.6119,63.6689,63.6024,63.6689,6000.0
2020-06-04 15:05:00,67.0,67.0,66.79,66.84,13800.0,63.6404,63.6404,63.4409,63.4884,13800.0
2020-06-04 15:10:00,66.88,66.88,66.67,66.68,7400.0,63.5264,63.5264,63.3269,63.3364,7400.0
2020-06-04 15:15:00,66.63,66.66,66.53,66.65,21552.0,63.2889,63.3174,63.1939,63.3079,21552.0
2020-06-04 15:20:00,66.67,66.79,66.67,66.76,8200.0,63.3269,63.4409,63.3269,63.4124,8200.0
2020-06-04 15:25:00,66.73,66.85,66.66,66.74,79828.0,63.3839,63.4979,63.3174,63.3934,79828.0
2020-06-04 15:30:00,66.78,66.94,66.73,66.91,14400.0,63.4314,63.5834,63.3839,63.5549,14400.0
2020-06-04 15:35:00,66.92,67.0,66.91,66.91,52816.0,63.5644,63.6404,63.5549,63.5549,52816.0
2020-06-04 15:40:00,66.93,66.99,66.81,66.99,37744.0,63.5739,63.6309,63.4599,63.6309,37744.0
2020-06-04 15:45:00,66.99,67.13,66.93,67.04,32800.0,63.6309,63.7638,63.5739,63.6784,32800.0
2020-06-04 15:50:00,67.07,67.22,66.99,67.2,71768.0,63.7068,63.8493,63.6309,63.8303,71768.0
2020-06-04 15:55:00,67.23,67.4,67.22,67.32,97660.0,63.8588,64.0203,63.8493,63.9443,97660.0
2020-06-05 09:30:00,69.03,70.07,68.99,70.07,79680.0,65.5686,66.5564,65.5306,66.5564,79680.0
2020-06-05 09:35:00,70.16,70.16,69.23,69.76,20960.0,66.6419,66.6419,65.7585,66.262,20960.0
2020-06-05 09:40:00,69.82,69.82,69.4,69.63,15328.0,66.319,66.319,65.92,66.1385,15328.0
2020-06-05 09:45:00,69.64,70.18,69.64,70.18,29348.0,66.148,66.6609,66.148,66.6609,29348.0
2020-06-05 09:50:00,70.23,70.36,69.98,70.01,63568.0,66.7084,66.8319,66.4709,66.4994,63568.0
2020-06-05 09:55:00,69.97,70.16,69.87,70.06,101808.0,66.4614,66.6419,66.3664,66.5469,101808.0
2020-06-05 10:00:00,70.01,70.14,69.94,70.14,55444.0,66.4994,66.6229,66.4329,66.6229,55444.0
2020-06-05 10:05:00,70.17,70.34,70.17,70.21,13040.0,66.6514,66.8129,66.6514,66.6894,13040.0
2020-06-05 10:10:00,70.2,70.27,70.07,70.24,18040.0,66.6799,66.7464,66.5564,66.7179,18040.0
2020-06-05 10:15:00,70.22,70.39,70.1,70.28,18588.0,66.6989,66.8604,66.5849,66.7559,18588.0
2020-06-05 10:20:00,70.32,70.32,70.11,70.16,17556.0,66.7939,66.7939,66.5944,66.6419,17556.0
2020-06-05 10:25:00,70.15,70.15,69.71,69.8,27096.0,66.6324,66.6324,66.2145,66.3,27096.0
2020-06-05 10:30:00,69.78,69.78,69.56,69.56,10800.0,66.281,66.281,66.072,66.072,10800.0
2020-06-05 10:35:00,69.56,69.69,69.45,69.64,22680.0,66.072,66.1955,65.9675,66.148,22680.0
2020-06-05 10:40:00,69.7,69.93,69.64,69.92,19204.0,66.205,66.4234,66.148,66.4139,19204.0
2020-06-05 10:45:00,69.96,70.43,69.96,70.33,17196.0,66.4519,66.8984,66.4519,66.8034,17196.0
2020-06-05 10:50:00,70.32,70.58,70.31,70.47,13408.0,66.7939,67.0408,66.7844,66.9364,13408.0
2020-06-05 10:55:00,70.44,70.63,70.44,70.5,25372.0,66.9079,67.0883,66.9079,66.9649,25372.0
2020-06-05 11:00:00,70.51,70.84,70.51,70.82,18812.0,66.9744,67.2878,66.9744,67.2688,18812.0
2020-06-05 11:05:00,70.82,70.85,70.69,70.69,27248.0,67.2688,67.2973,67.1453,67.1453,27248.0
2020-06-05 11:10:00,70.74,70.8,70.61,70.73,22500.0,67.1928,67.2498,67.0693,67.1833,22500.0
2020-06-05 11:15:00,70.67,70.9,70.67,70.87,23664.0,67.1263,67.3448,67.1263,67.3163,23664.0
2020-06-05 11:20:00,70.9,71.12,70.86,71.08,20824.0,67.3448,67.5538,67.3068,67.5158,20824.0
2020-06-05 11:25:00,71.11,71.12,70.98,71.02,20392.0,67.5443,67.5538,67.4208,67.4588,20392.0
2020-06-05 11:30:00,71.03,71.19,71.03,71.04,16412.0,67.4683,67.6203,67.4683,67.4778,16412.0
2020-06-05 11:35:00,71.04,71.04,70.85,70.9,19200.0,67.4778,67.4778,67.2973,67.3448,19200.0
2020-06-05 11:40:00,70.91,70.96,70.83,70.85,20520.0,67.3543,67.4018,67.2783,67.2973,20520.0
2020-06-05 11:45:00,70.85,70.88,70.77,70.84,23112.0,67.2973,67.3258,67.2213,67.2878,23112.0
2020-06-05 11:50:00,70.89,71.05,70.89,71.05,16728.0,67.3353,67.4873,67.3353,67.4873,16728.0
2020-06-05 11:55:00,71.06,71.11,70.99,71.06,16508.0,67.4968,67.5443,67.4303,67.4968,16508.0
2020-06-05 12:00:00,71.05,71.11,70.99,71.09,12400.0,67.4873,67.5443,67.4303,67.5253,12400.0
2020-06-05 12:05:00,71.11,71.19,71.11,71.13,11200.0,67.5443,67.6203,67.5443,67.5633,11200.0
2020-06-05 12:10:00,71.17,71.17,71.01,71.01,10400.0,67.6013,67.6013,67.4493,67.4493,10400.0
2020-06-05 12:15:00,70.99,70.99,70.87,70.91,19876.0,67.4303,67.4303,67.3163,67.3543,19876.0
2020-06-05 12:20:00,70.92,70.92,70.77,70.79,41420.0,67.3638,67.3638,67.2213,67.2403,41420.0
2020-06-05 12:25:00,70.77,70.94,70.76,70.89,91308.0,67.2213,67.3828,67.2118,67.3353,91308.0
2020-06-05 12:30:00,70.91,71.11,70.91,71.11,18888.0,67.3543,67.5443,67.3543,67.5443,18888.0
2020-06-05 12:35:00,71.12,71.23,71.11,71.12,29680.0,67.5538,67.6583,67.5443,67.5538,29680.0
2020-06-05 12:40:00,71.14,71.26,71.12,71.2,44812.0,67.5728,67.6867,67.5538,67.6298,44812.0
2020-06-05 12:45:00,71.19,71.24,71.13,71.15,25388.0,67.6203,67.6677,67.5633,67.5823,25388.0
2020-06-05 12:50:00,71.12,71.16,71.05,71.07,15600.0,67.5538,67.5918,67.4873,67.5063,15600.0
2020-06-05 12:55:00,71.05,71.08,70.92,71.04,35816.0,67.4873,67.5158,67.3638,67.4778,35816.0
2020-06-05 13:00:00,70.96,71.06,70.91,71.03,15340.0,67.4018,67.4968,67.3543,67.4683,15340.0
2020-06-05 13:05:00,71.01,71.08,71.0,71.03,9200.0,67.4493,67.5158,67.4398,67.4683,9200.0
2020-06-05 13:10:00,71.0,71.0,70.75,70.79,13800.0,67.4398,67.4398,67.2023,67.2403,13800.0
2020-06-05 13:15:00,70.79,70.8,70.72,70.73,5600.0,67.2403,67.2498,67.1738,67.1833,5600.0
2020-06-05 13:20:00,70.76,70.78,70.69,70.73,12800.0,67.2118,67.2308,67.1453,67.1833,12800.0
2020-06-05 13:25:00,70.75,70.86,70.75,70.86,10800.0,67.2023,67.3068,67.2023,67.3068,10800.0
2020-06-05 13:30:00,70.85,70.95,70.78,70.8,27200.0,67.2973,67.3923,67.2308,67.2498,27200.0
2020-06-05 13:35:00,70.71,70.83,70.68,70.83,10800.0,67.1643,67.2783,67.1358,67.2783,10800.0
2020-06-05 13:40:00,70.82,70.83,70.75,70.81,16000.0,67.2688,67.2783,67.2023,67.2593,16000.0
2020-06-05 13:45:00,70.84,70.89,70.73,70.73,11300.0,67.2878,67.3353,67.1833,67.1833,11300.0
2020-06-05 13:50:00,70.76,70.8,70.68,70.79,67448.0,67.2118,67.2498,67.1358,67.2403,67448.0
2020-06-05 13:55:00,70.78,70.81,70.75,70.8,10856.0,67.2308,67.2593,67.2023,67.2498,10856.0
2020-06-05 14:00:00,70.81,71.07,70.81,71.07,20952.0,67.2593,67.5063,67.2593,67.5063,20952.0
2020-06-05 14:05:00,71.06,71.06,70.94,70.95,12400.0,67.4968,67.4968,67.3828,67.3923,12400.0
2020-06-05 14:10:00,70.96,70.97,70.79,70.79,7600.0,67.4018,67.4113,67.2403,67.2403,7600.0
2020-06-05 14:15:00,70.85,70.86,70.71,70.78,8000.0,67.2973,67.3068,67.1643,67.2308,8000.0
2020-06-05 14:20:00,70.73,70.8,70.72,70.77,18000.0,67.1833,67.2498,67.1738,67.2213,18000.0
2020-06-05 14:25:00,70.72,70.92,70.72,70.89,35736.0,67.1738,67.3638,67.1738,67.3353,35736.0
2020-06-05 14:30:00,70.88,71.09,70.88,70.98,31828.0,67.3258,67.5253,67.3258,67.4208,31828.0
2020-06-05 14:35:00,70.94,70.99,70.82,70.95,15600.0,67.3828,67.4303,67.2688,67.3923,15600.0
2020-06-05 14:40:00,71.06,71.14,71.01,71.14,10000.0,67.4968,67.5728,67.4493,67.5728,10000.0
2020-06-05 14:45:00,71.14,71.14,71.02,71.05,14464.0,67.5728,67.5728,67.4588,67.4873,14464.0
2020-06-05 14:50:00,71.1,71.1,70.89,70.89,15200.0,67.5348,67.5348,67.3353,67.3353,15200.0
2020-06-05 14:55:00,70.91,71.11,70.91,71.11,36412.0,67.3543,67.5443,67.3543,67.5443,36412.0
2020-06-05 15:00:00,71.14,71.18,71.05,71.11,16572.0,67.5728,67.6108,67.4873,67.5443,16572.0
2020-06-05 15:05:00,71.11,71.11,70.95,71.06,31704.0,67.5443,67.5443,67.3923,67.4968,31704.0
2020-06-05 15:10:00,71.05,71.08,70.98,70.98,40476.0,67.4873,67.5158,67.4208,67.4208,40476.0
2020-06-05 15:15:00,71.0,71.08,70.93,71.08,30652.0,67.4398,67.5158,67.3733,67.5158,30652.0
2020-06-05 15:20:00,71.05,71.15,70.95,71.05,48452.0,67.4873,67.5823,67.3923,67.4873,48452.0
2020-06-05 15:25:00,71.05,71.16,71.0,71.13,32436.0,67.4873,67.5918,67.4398,67.5633,32436.0
2020-06-05 15:30:00,71.11,71.13,70.98,71.0,36168.0,67.5443,67.5633,67.4208,67.4398,36168.0
2020-06-05 15:35:00,71.02,71.09,70.93,71.07,66816.0,67.4588,67.5253,67.3733,67.5063,66816.0
2020-06-05 15:40:00,71.06,71.24,71.04,71.18,81008.0,67.4968,67.6677,67.4778,67.6108,81008.0
2020-06-05 15:45:00,71.16,71.22,71.06,71.18,107464.0,67.5918,67.6488,67.4968,67.6108,107464.0
2020-06-05 15:50:00,71.22,71.5,71.22,71.48,238688.0,67.6488,67.9147,67.6488,67.8957,238688.0
2020-06-05 15:55:00,71.48,71.65,71.43,71.63,248604.0,67.8957,68.0572,67.8482,68.0382,248604.0
2020-06-08 09:30:00,72.5,72.61,71.43,72.28,75080.0,68.8646,68.9691,67.8482,68.6556,75080.0
2020-06-08 09:35:00,72.47,72.48,71.91,72.27,19660.0,68.8361,68.8456,68.3042,68.6461,19660.0
2020-06-08 09:40:00,72.23,72.31,71.92,72.31,10964.0,68.6081,68.6841,68.3137,68.6841,10964.0
2020-06-08 09:45:00,72.28,72.28,71.67,71.75,36372.0,68.6556,68.6556,68.0762,68.1522,36372.0
2020-06-08 09:50:00,71.7,71.82,71.4,71.7,12800.0,68.1047,68.2187,67.8197,68.1047,12800.0
2020-06-08 09:55:00,71.68,71.73,71.47,71.58,15660.0,68.0857,68.1332,67.8862,67.9907,15660.0
2020-06-08 10:00:00,71.63,71.63,71.34,71.51,32408.0,68.0382,68.0382,67.7627,67.9242,32408.0
2020-06-08 10:05:00,71.59,71.74,71.49,71.73,13836.0,68.0002,68.1427,67.9052,68.1332,13836.0
2020-06-08 10:10:00,71.78,71.86,71.69,71.75,16160.0,68.1807,68.2567,68.0952,68.1522,16160.0
2020-06-08 10:15:00,71.69,71.69,71.47,71.47,9184.0,68.0952,68.0952,67.8862,67.8862,9184.0
2020-06-08 10:20:00,71.5,71.66,71.34,71.66,48056.0,67.9147,68.0667,67.7627,68.0667,48056.0
2020-06-08 10:25:00,71.55,71.57,71.35,71.36,8000.0,67.9622,67.9812,67.7722,67.7817,8000.0
2020-06-08 10:30:00,71.39,71.63,71.39,71.63,22396.0,67.8102,68.0382,67.8102,68.0382,22396.0
2020-06-08 10:35:00,71.68,71.72,71.5,71.67,42808.0,68.0857,68.1237,67.9147,68.0762,42808.0
2020-06-08 10:40:00,71.64,71.93,71.63,71.91,15972.0,68.0477,68.3231,68.0382,68.3042,15972.0
2020-06-08 10:45:00,71.92,72.03,71.84,72.03,24020.0,68.3137,68.4181,68.2377,68.4181,24020.0
2020-06-08 10:50:00,72.03,72.12,72.03,72.12,8400.0,68.4181,68.5036,68.4181,68.5036,8400.0
2020-06-08 10:55:00,72.12,72.12,71.87,71.99,17104.0,68.5036,68.5036,68.2662,68.3801,17104.0
2020-06-08 11:00:00,71.99,72.27,71.98,72.27,17168.0,68.3801,68.6461,68.3706,68.6461,17168.0
2020-06-08 11:05:00,72.27,72.27,72.19,72.19,11064.0,68.6461,68.6461,68.5701,68.5701,11064.0
2020-06-08 11:10:00,72.23,72.35,72.19,72.19,14416.0,68.6081,68.7221,68.5701,68.5701,14416.0
2020-06-08 11:15:00,72.18,72.27,72.18,72.27,11600.0,68.5606,68.6461,68.5606,68.6461,11600.0
2020-06-08 11:20:00,72.22,72.35,72.22,72.33,8760.0,68.5986,68.7221,68.5986,68.7031,8760.0
2020-06-08 11:25:00,72.36,72.36,72.2,72.31,19440.0,68.7316,68.7316,68.5796,68.6841,19440.0
2020-06-08 11:30:00,72.31,72.37,72.21,72.21,14016.0,68.6841,68.7411,68.5891,68.5891,14016.0
2020-06-08 11:35:00,72.2,72.24,72.11,72.19,10000.0,68.5796,68.6176,68.4941,68.5701,10000.0
2020-06-08 11:40:00,72.2,72.22,72.1,72.14,7196.0,68.5796,68.5986,68.4846,68.5226,7196.0
2020-06-08 11:45:00,72.17,72.36,72.17,72.33,12560.0,68.5511,68.7316,68.5511,68.7031,12560.0
2020-06-08 11:50:00,72.3,72.36,72.29,72.33,12424.0,68.6746,68.7316,68.6651,68.7031,12424.0
2020-06-08 11:55:00,72.37,72.42,72.36,72.39,13496.0,68.7411,68.7886,68.7316,68.7601,13496.0
2020-06-08 12:00:00,72.43,72.43,72.32,72.32,8184.0,68.7981,68.7981,68.6936,68.6936,8184.0
2020-06-08 12:05:00,72.34,72.48,72.34,72.47,16944.0,68.7126,68.8456,68.7126,68.8361,16944.0
2020-06-08 12:10:00,72.46,72.59,72.39,72.39,14816.0,68.8266,68.9501,68.7601,68.7601,14816.0
2020-06-08 12:15:00,72.36,72.41,72.36,72.39,7744.0,68.7316,68.7791,68.7316,68.7601,7744.0
2020-06-08 12:20:00,72.4,72.48,72.38,72.4,12400.0,68.7696,68.8456,68.7506,68.7696,12400.0
2020-06-08 12:25:00,72.36,72.42,72.35,72.42,12024.0,68.7316,68.7886,68.7221,68.7886,12024.0
2020-06-08 12:30:00,72.39,72.44,72.36,72.44,8752.0,68.7601,68.8076,68.7316,68.8076,8752.0
2020-06-08 12:35:00,72.42,72.49,72.4,72.44,13260.0,68.7886,68.8551,68.7696,68.8076,13260.0
2020-06-08 12:40:00,72.44,72.49,72.38,72.4,7272.0,68.8076,68.8551,68.7506,68.7696,7272.0
2020-06-08 12:45:00,72.38,72.39,72.27,72.3,12000.0,68.7506,68.7601,68.6461,68.6746,12000.0
2020-06-08 12:50:00,72.3,72.33,72.16,72.16,10096.0,68.6746,68.7031,68.5416,68.5416,10096.0
2020-06-08 12:55:00,72.06,72.06,71.99,72.03,7232.0,68.4466,68.4466,68.3801,68.4181,7232.0
2020-06-08 13:00:00,71.95,71.97,71.93,71.96,8800.0,68.3421,68.3611,68.3231,68.3516,8800.0
2020-06-08 13:05:00,71.92,72.06,71.92,72.06,12132.0,68.3137,68.4466,68.3137,68.4466,12132.0
2020-06-08 13:10:00,72.08,72.2,72.08,72.17,10400.0,68.4656,68.5796,68.4656,68.5511,10400.0
2020-06-08 13:15:00,72.14,72.14,72.09,72.14,9188.0,68.5226,68.5226,68.4751,68.5226,9188.0
2020-06-08 13:20:00,72.14,72.2,72.14,72.17,7672.0,68.5226,68.5796,68.5226,68.5511,7672.0
2020-06-08 13:25:00,72.17,72.17,72.13,72.17,8596.0,68.5511,68.5511,68.5131,68.5511,8596.0
2020-06-08 13:30:00,72.17,72.34,72.16,72.33,14192.0,68.5511,68.7126,68.5416,68.7031,14192.0
2020-06-08 13:35:00,72.36,72.47,72.33,72.43,13620.0,68.7316,68.8361,68.7031,68.7981,13620.0
2020-06-08 13:40:00,72.4,72.45,72.36,72.43,16144.0,68.7696,68.8171,68.7316,68.7981,16144.0
2020-06-08 13:45:00,72.46,72.46,72.36,72.38,11224.0,68.8266,68.8266,68.7316,68.7506,11224.0
2020-06-08 13:50:00,72.36,72.45,72.34,72.45,8400.0,68.7316,68.8171,68.7126,68.8171,8400.0
2020-06-08 13:55:00,72.45,72.54,72.45,72.46,39464.0,68.8171,68.9026,68.8171,68.8266,39464.0
2020-06-08 14:00:00,72.46,72.55,72.39,72.49,27640.0,68.8266,68.9121,68.7601,68.8551,27640.0
2020-06-08 14:05:00,72.49,72.52,72.43,72.5,11196.0,68.8551,68.8836,68.7981,68.8646,11196.0
2020-06-08 14:10:00,72.51,72.51,72.29,72.29,14156.0,68.8741,68.8741,68.6651,68.6651,14156.0
2020-06-08 14:15:00,72.32,72.32,72.25,72.32,16480.0,68.6936,68.6936,68.6271,68.6936,16480.0
2020-06-08 14:20:00,72.33,72.47,72.31,72.39,19008.0,68.7031,68.8361,68.6841,68.7601,19008.0
2020-06-08 14:25:00,72.43,72.48,72.4,72.45,10000.0,68.7981,68.8456,68.7696,68.8171,10000.0
2020-06-08 14:30:00,72.42,72.45,72.41,72.44,18088.0,68.7886,68.8171,68.7791,68.8076,18088.0
2020-06-08 14:35:00,72.45,72.53,72.44,72.5,17840.0,68.8171,68.8931,68.8076,68.8646,17840.0
2020-06-08 14:40:00,72.51,72.56,72.49,72.54,12432.0,68.8741,68.9216,68.8551,68.9026,12432.0
2020-06-08 14:45:00,72.5,72.68,72.46,72.68,11400.0,68.8646,69.0355,68.8266,69.0355,11400.0
2020-06-08 14:50:00,72.67,72.67,72.58,72.6,10800.0,69.026,69.026,68.9406,68.9596,10800.0
2020-06-08 14:55:00,72.6,72.65,72.6,72.63,5600.0,68.9596,69.007,68.9596,68.988,5600.0
2020-06-08 15:00:00,72.64,72.65,72.5,72.54,29736.0,68.9975,69.007,68.8646,68.9026,29736.0
2020-06-08 15:05:00,72.55,72.61,72.5,72.61,27808.0,68.9121,68.9691,68.8646,68.9691,27808.0
2020-06-08 15:10:00,72.56,72.61,72.55,72.58,15200.0,68.9216,68.9691,68.9121,68.9406,15200.0
2020-06-08 15:15:00,72.57,72.6,72.53,72.53,18504.0,68.9311,68.9596,68.8931,68.8931,18504.0
2020-06-08 15:20:00,72.54,72.6,72.5,72.57,20096.0,68.9026,68.9596,68.8646,68.9311,20096.0
2020-06-08 15:25:00,72.57,72.62,72.54,72.58,44128.0,68.9311,68.9786,68.9026,68.9406,44128.0
2020-06-08 15:30:00,72.59,72.63,72.5,72.5,30828.0,68.9501,68.988,68.8646,68.8646,30828.0
2020-06-08 15:35:00,72.51,72.57,72.47,72.55,50436.0,68.8741,68.9311,68.8361,68.9121,50436.0
2020-06-08 15:40:00,72.53,72.63,72.48,72.63,95852.0,68.8931,68.988,68.8456,68.988,95852.0
2020-06-08 15:45:00,72.64,72.77,72.6,72.7,71108.0,68.9975,69.121,68.9596,69.0545,71108.0
2020-06-08 15:50:00,72.73,73.03,72.73,72.81,122656.0,69.083,69.368,69.083,69.159,122656.0
2020-06-08 15:55:00,72.81,72.92,72.74,72.86,147784.0,69.159,69.2635,69.0925,69.2065,147784.0
2020-06-09 09:30:00,71.47,71.73,71.02,71.38,61692.0,67.8862,68.1332,67.4588,67.8007,61692.0
2020-06-09 09:35:00,71.4,71.56,71.17,71.17,25924.0,67.8197,67.9717,67.6013,67.6013,25924.0
2020-06-09 09:40:00,71.21,71.36,71.21,71.3,4800.0,67.6393,67.7817,67.6393,67.7247,4800.0
2020-06-09 09:45:00,71.3,71.63,71.3,71.47,41500.0,67.7247,68.0382,67.7247,67.8862,41500.0
2020-06-09 09:50:00,71.49,71.62,71.42,71.62,29200.0,67.9052,68.0287,67.8387,68.0287,29200.0
2020-06-09 09:55:00,71.68,71.73,71.58,71.58,31200.0,68.0857,68.1332,67.9907,67.9907,31200.0
2020-06-09 10:00:00,71.59,71.59,71.16,71.23,17400.0,68.0002,68.0002,67.5918,67.6583,17400.0
2020-06-09 10:05:00,71.14,71.14,70.89,70.89,8188.0,67.5728,67.5728,67.3353,67.3353,8188.0
2020-06-09 10:10:00,70.92,70.92,70.71,70.74,8000.0,67.3638,67.3638,67.1643,67.1928,8000.0
2020-06-09 10:15:00,70.75,70.92,70.71,70.92,15240.0,67.2023,67.3638,67.1643,67.3638,15240.0
2020-06-09 10:20:00,70.95,71.01,70.9,70.92,14988.0,67.3923,67.4493,67.3448,67.3638,14988.0
2020-06-09 10:25:00,70.94,70.98,70.89,70.98,9920.0,67.3828,67.4208,67.3353,67.4208,9920.0
2020-06-09 10:30:00,70.95,70.97,70.86,70.86,9680.0,67.3923,67.4113,67.3068,67.3068,9680.0
2020-06-09 10:35:00,70.88,70.92,70.85,70.86,5684.0,67.3258,67.3638,67.2973,67.3068,5684.0
2020-06-09 10:40:00,70.89,70.97,70.86,70.97,8400.0,67.3353,67.4113,67.3068,67.4113,8400.0
2020-06-09 10:45:00,70.92,71.13,70.92,71.09,17600.0,67.3638,67.5633,67.3638,67.5253,17600.0
2020-06-09 10:50:00,71.14,71.3,71.1,71.3,16924.0,67.5728,67.7247,67.5348,67.7247,16924.0
2020-06-09 10:55:00,71.32,71.4,71.27,71.3,5196.0,67.7437,67.8197,67.6962,67.7247,5196.0
2020-06-09 11:00:00,71.26,71.34,71.14,71.34,16200.0,67.6867,67.7627,67.5728,67.7627,16200.0
2020-06-09 11:05:00,71.33,71.41,71.08,71.08,12600.0,67.7532,67.8292,67.5158,67.5158,12600.0
2020-06-09 11:10:00,71.11,71.19,71.09,71.11,10460.0,67.5443,67.6203,67.5253,67.5443,10460.0
2020-06-09 11:15:00,71.09,71.14,71.05,71.12,4800.0,67.5253,67.5728,67.4873,67.5538,4800.0
2020-06-09 11:20:00,71.09,71.2,71.08,71.2,10964.0,67.5253,67.6298,67.5158,67.6298,10964.0
2020-06-09 11:25:00,71.18,71.3,71.12,71.29,15080.0,67.6108,67.7247,67.5538,67.7152,15080.0
2020-06-09 11:30:00,71.25,71.3,71.21,71.3,5600.0,67.6772,67.7247,67.6393,67.7247,5600.0
2020-06-09 11:35:00,71.25,71.32,71.25,71.29,3600.0,67.6772,67.7437,67.6772,67.7152,3600.0
2020-06-09 11:40:00,71.29,71.29,71.2,71.23,5200.0,67.7152,67.7152,67.6298,67.6583,5200.0
2020-06-09 11:45:00,71.23,71.23,71.11,71.14,5200.0,67.6583,67.6583,67.5443,67.5728,5200.0
2020-06-09 11:50:00,71.14,71.14,71.0,71.0,4400.0,67.5728,67.5728,67.4398,67.4398,4400.0
2020-06-09 11:55:00,71.05,71.08,71.03,71.03,2000.0,67.4873,67.5158,67.4683,67.4683,2000.0
2020-06-09 12:00:00,70.99,70.99,70.85,70.85,4000.0,67.4303,67.4303,67.2973,67.2973,4000.0
2020-06-09 12:05:00,70.86,70.91,70.86,70.89,8396.0,67.3068,67.3543,67.3068,67.3353,8396.0
2020-06-09 12:10:00,70.91,70.97,70.91,70.96,4800.0,67.3543,67.4113,67.3543,67.4018,4800.0
2020-06-09 12:15:00,70.94,70.98,70.91,70.95,5020.0,67.3828,67.4208,67.3543,67.3923,5020.0
2020-06-09 12:20:00,70.97,71.02,70.97,71.01,6000.0,67.4113,67.4588,67.4113,67.4493,6000.0
2020-06-09 12:25:00,71.04,71.04,71.0,71.03,4000.0,67.4778,67.4778,67.4398,67.4683,4000.0
2020-06-09 12:30:00,71.03,71.17,71.02,71.17,6100.0,67.4683,67.6013,67.4588,67.6013,6100.0
2020-06-09 12:35:00,71.18,71.19,71.11,71.16,7156.0,67.6108,67.6203,67.5443,67.5918,7156.0
2020-06-09 12:40:00,71.14,71.15,71.11,71.13,4512.0,67.5728,67.5823,67.5443,67.5633,4512.0
2020-06-09 12:45:00,71.14,71.2,71.11,71.19,5748.0,67.5728,67.6298,67.5443,67.6203,5748.0
2020-06-09 12:50:00,71.17,71.24,71.17,71.23,24020.0,67.6013,67.6677,67.6013,67.6583,24020.0
2020-06-09 12:55:00,71.22,71.22,71.03,71.1,14580.0,67.6488,67.6488,67.4683,67.5348,14580.0
2020-06-09 13:00:00,71.1,71.1,71.01,71.06,4400.0,67.5348,67.5348,67.4493,67.4968,4400.0
2020-06-09 13:05:00,71.06,71.06,71.03,71.06,2800.0,67.4968,67.4968,67.4683,67.4968,2800.0
2020-06-09 13:10:00,71.08,71.17,71.08,71.14,7200.0,67.5158,67.6013,67.5158,67.5728,7200.0
2020-06-09 13:15:00,71.16,71.16,71.13,71.16,2000.0,67.5918,67.5918,67.5633,67.5918,2000.0
2020-06-09 13:20:00,71.17,71.25,71.17,71.23,8400.0,67.6013,67.6772,67.6013,67.6583,8400.0
2020-06-09 13:25:00,71.27,71.33,71.27,71.3,6000.0,67.6962,67.7532,67.6962,67.7247,6000.0
2020-06-09 13:30:00,71.34,71.46,71.34,71.43,22344.0,67.7627,67.8767,67.7627,67.8482,22344.0
2020-06-09 13:35:00,71.43,71.43,71.36,71.37,3200.0,67.8482,67.8482,67.7817,67.7912,3200.0
2020-06-09 13:40:00,71.36,71.42,71.33,71.42,14324.0,67.7817,67.8387,67.7532,67.8387,14324.0
2020-06-09 13:45:00,71.37,71.42,71.36,71.37,5200.0,67.7912,67.8387,67.7817,67.7912,5200.0
2020-06-09 13:50:00,71.32,71.38,71.27,71.27,5784.0,67.7437,67.8007,67.6962,67.6962,5784.0
2020-06-09 13:55:00,71.26,71.27,71.13,71.13,16672.0,67.6867,67.6962,67.5633,67.5633,16672.0
2020-06-09 14:00:00,71.16,71.19,71.03,71.08,7648.0,67.5918,67.6203,67.4683,67.5158,7648.0
2020-06-09 14:05:00,71.06,71.06,70.94,70.94,12400.0,67.4968,67.4968,67.3828,67.3828,12400.0
2020-06-09 14:10:00,71.0,71.12,71.0,71.06,13516.0,67.4398,67.5538,67.4398,67.4968,13516.0
2020-06-09 14:15:00,71.08,71.08,70.93,70.93,6820.0,67.5158,67.5158,67.3733,67.3733,6820.0
2020-06-09 14:20:00,70.92,70.99,70.89,70.92,4400.0,67.3638,67.4303,67.3353,67.3638,4400.0
2020-06-09 14:25:00,70.95,70.95,70.87,70.9,8200.0,67.3923,67.3923,67.3163,67.3448,8200.0
2020-06-09 14:30:00,70.89,70.96,70.89,70.96,8800.0,67.3353,67.4018,67.3353,67.4018,8800.0
2020-06-09 14:35:00,70.88,70.9,70.85,70.9,6000.0,67.3258,67.3448,67.2973,67.3448,6000.0
2020-06-09 14:40:00,70.89,70.9,70.81,70.86,13972.0,67.3353,67.3448,67.2593,67.3068,13972.0
2020-06-09 14:45:00,70.84,70.92,70.8,70.87,15000.0,67.2878,67.3638,67.2498,67.3163,15000.0
2020-06-09 14:50:00,70.86,70.96,70.86,70.94,18400.0,67.3068,67.4018,67.3068,67.3828,18400.0
2020-06-09 14:55:00,70.9,70.99,70.86,70.91,26272.0,67.3448,67.4303,67.3068,67.3543,26272.0
2020-06-09 15:00:00,70.94,70.94,70.8,70.8,13200.0,67.3828,67.3828,67.2498,67.2498,13200.0
2020-06-09 15:05:00,70.81,70.85,70.79,70.84,12784.0,67.2593,67.2973,67.2403,67.2878,12784.0
2020-06-09 15:10:00,70.84,70.89,70.81,70.87,8800.0,67.2878,67.3353,67.2593,67.3163,8800.0
2020-06-09 15:15:00,70.89,71.05,70.88,71.05,11092.0,67.3353,67.4873,67.3258,67.4873,11092.0
2020-06-09 15:20:00,71.06,71.1,70.95,70.96,34308.0,67.4968,67.5348,67.3923,67.4018,34308.0
2020-06-09 15:25:00,70.92,70.95,70.9,70.94,14264.0,67.3638,67.3923,67.3448,67.3828,14264.0
2020-06-09 15:30:00,70.92,70.92,70.66,70.66,31528.0,67.3638,67.3638,67.1168,67.1168,31528.0
2020-06-09 15:35:00,70.67,70.74,70.6,70.65,22400.0,67.1263,67.1928,67.0598,67.1073,22400.0
2020-06-09 15:40:00,70.66,70.74,70.55,70.55,22400.0,67.1168,67.1928,67.0123,67.0123,22400.0
2020-06-09 15:45:00,70.56,70.57,70.45,70.53,29000.0,67.0218,67.0313,66.9174,66.9934,29000.0
2020-06-09 15:50:00,70.53,70.83,70.5,70.63,148220.0,66.9934,67.2783,66.9649,67.0883,148220.0
2020-06-09 15:55:00,70.67,70.92,70.64,70.76,144580.0,67.1263,67.3638,67.0978,67.2118,144580.0
2020-06-10 09:30:00,70.82,70.94,70.48,70.48,20028.0,67.2688,67.3828,66.9459,66.9459,20028.0
2020-06-10 09:35:00,70.54,70.54,70.11,70.12,28800.0,67.0028,67.0028,66.5944,66.6039,28800.0
2020-06-10 09:40:00,70.12,70.12,69.47,69.68,18960.0,66.6039,66.6039,65.9865,66.186,18960.0
2020-06-10 09:45:00,69.66,69.82,69.55,69.66,27408.0,66.167,66.319,66.0625,66.167,27408.0
2020-06-10 09:50:00,69.71,69.71,69.27,69.33,20740.0,66.2145,66.2145,65.7965,65.8535,20740.0
2020-06-10 09:55:00,69.36,69.52,69.12,69.41,32392.0,65.882,66.034,65.6541,65.9295,32392.0
2020-06-10 10:00:00,69.37,69.51,69.21,69.22,54360.0,65.8915,66.0245,65.7395,65.749,54360.0
2020-06-10 10:05:00,69.27,69.31,69.08,69.21,42504.0,65.7965,65.8345,65.6161,65.7395,42504.0
2020-06-10 10:10:00,69.22,69.22,68.89,69.0,25540.0,65.749,65.749,65.4356,65.5401,25540.0
2020-06-10 10:15:00,68.94,69.13,68.77,68.87,19144.0,65.4831,65.6636,65.3216,65.4166,19144.0
2020-06-10 10:20:00,68.85,68.92,68.81,68.92,6000.0,65.3976,65.4641,65.3596,65.4641,6000.0
2020-06-10 10:25:00,68.95,69.09,68.91,69.04,14472.0,65.4926,65.6256,65.4546,65.5781,14472.0
2020-06-10 10:30:00,69.02,69.21,68.97,69.21,18576.0,65.5591,65.7395,65.5116,65.7395,18576.0
2020-06-10 10:35:00,69.25,69.25,69.08,69.11,71436.0,65.7775,65.7775,65.6161,65.6446,71436.0
2020-06-10 10:40:00,69.1,69.16,68.99,69.01,41276.0,65.6351,65.692,65.5306,65.5496,41276.0
2020-06-10 10:45:00,69.03,69.15,69.01,69.1,11720.0,65.5686,65.6825,65.5496,65.6351,11720.0
2020-06-10 10:50:00,69.1,69.14,68.96,68.97,8472.0,65.6351,65.6731,65.5021,65.5116,8472.0
2020-06-10 10:55:00,69.03,69.06,68.92,69.06,10640.0,65.5686,65.5971,65.4641,65.5971,10640.0
2020-06-10 11:00:00,69.06,69.15,69.05,69.1,15856.0,65.5971,65.6825,65.5876,65.6351,15856.0
2020-06-10 11:05:00,69.14,69.14,69.02,69.02,19456.0,65.6731,65.6731,65.5591,65.5591,19456.0
2020-06-10 11:10:00,68.95,69.03,68.92,69.03,11600.0,65.4926,65.5686,65.4641,65.5686,11600.0
2020-06-10 11:15:00,69.08,69.26,69.08,69.26,5632.0,65.6161,65.787,65.6161,65.787,5632.0
2020-06-10 11:20:00,69.26,69.41,69.26,69.38,9168.0,65.787,65.9295,65.787,65.901,9168.0
2020-06-10 11:25:00,69.5,69.51,69.33,69.33,15888.0,66.015,66.0245,65.8535,65.8535,15888.0
2020-06-10 11:30:00,69.36,69.37,69.25,69.28,64656.0,65.882,65.8915,65.7775,65.806,64656.0
2020-06-10 11:35:00,69.3,69.48,69.22,69.46,40108.0,65.825,65.996,65.749,65.977,40108.0
2020-06-10 11:40:00,69.48,69.6,69.31,69.44,70664.0,65.996,66.11,65.8345,65.958,70664.0
2020-06-10 11:45:00,69.45,69.54,69.42,69.53,17476.0,65.9675,66.053,65.939,66.0435,17476.0
2020-06-10 11:50:00,69.56,69.78,69.54,69.77,6800.0,66.072,66.281,66.053,66.2715,6800.0
2020-06-10 11:55:00,69.73,69.76,69.67,69.73,5232.0,66.2335,66.262,66.1765,66.2335,5232.0
2020-06-10 12:00:00,69.76,70.0,69.73,69.83,11404.0,66.262,66.4899,66.2335,66.3285,11404.0
2020-06-10 12:05:00,69.86,69.86,69.74,69.74,4948.0,66.3569,66.3569,66.243,66.243,4948.0
2020-06-10 12:10:00,69.76,69.85,69.76,69.85,3600.0,66.262,66.3474,66.262,66.3474,3600.0
2020-06-10 12:15:00,69.87,69.93,69.82,69.91,9328.0,66.3664,66.4234,66.319,66.4044,9328.0
2020-06-10 12:20:00,69.91,69.92,69.85,69.85,4044.0,66.4044,66.4139,66.3474,66.3474,4044.0
2020-06-10 12:25:00,69.87,69.92,69.85,69.85,2516.0,66.3664,66.4139,66.3474,66.3474,2516.0
2020-06-10 12:30:00,69.82,69.83,69.74,69.75,4800.0,66.319,66.3285,66.243,66.2525,4800.0
2020-06-10 12:35:00,69.74,69.75,69.7,69.75,2872.0,66.243,66.2525,66.205,66.2525,2872.0
2020-06-10 12:40:00,69.71,69.73,69.66,69.67,8876.0,66.2145,66.2335,66.167,66.1765,8876.0
2020-06-10 12:45:00,69.69,69.7,69.63,69.65,2800.0,66.1955,66.205,66.1385,66.1575,2800.0
2020-06-10 12:50:00,69.67,69.69,69.64,69.64,7200.0,66.1765,66.1955,66.148,66.148,7200.0
2020-06-10 12:55:00,69.67,69.72,69.67,69.72,3600.0,66.1765,66.224,66.1765,66.224,3600.0
2020-06-10 13:00:00,69.7,69.7,69.48,69.48,12800.0,66.205,66.205,65.996,65.996,12800.0
2020-06-10 13:05:00,69.47,69.58,69.45,69.58,20224.0,65.9865,66.091,65.9675,66.091,20224.0
2020-06-10 13:10:00,69.58,69.58,69.44,69.44,5252.0,66.091,66.091,65.958,65.958,5252.0
2020-06-10 13:15:00,69.51,69.53,69.51,69.53,1200.0,66.0245,66.0435,66.0245,66.0435,1200.0
2020-06-10 13:20:00,69.57,69.6,69.54,69.6,3200.0,66.0815,66.11,66.053,66.11,3200.0
2020-06-10 13:25:00,69.57,69.59,69.54,69.54,6800.0,66.0815,66.1005,66.053,66.053,6800.0
2020-06-10 13:30:00,69.56,69.57,69.54,69.54,8800.0,66.072,66.0815,66.053,66.053,8800.0
2020-06-10 13:35:00,69.55,69.58,69.53,69.56,6000.0,66.0625,66.091,66.0435,66.072,6000.0
2020-06-10 13:40:00,69.54,69.68,69.53,69.68,11360.0,66.053,66.186,66.0435,66.186,11360.0
2020-06-10 13:45:00,69.75,69.77,69.69,69.77,7200.0,66.2525,66.2715,66.1955,66.2715,7200.0
2020-06-10 13:50:00,69.78,69.85,69.78,69.85,7608.0,66.281,66.3474,66.281,66.3474,7608.0
2020-06-10 13:55:00,69.87,69.87,69.74,69.84,4400.0,66.3664,66.3664,66.243,66.338,4400.0
2020-06-10 14:00:00,70.0,70.36,69.83,70.31,11056.0,66.4899,66.8319,66.3285,66.7844,11056.0
2020-06-10 14:05:00,70.31,70.4,70.07,70.07,7608.0,66.7844,66.8699,66.5564,66.5564,7608.0
2020-06-10 14:10:00,70.15,70.26,70.15,70.21,12988.0,66.6324,66.7369,66.6324,66.6894,12988.0
2020-06-10 14:15:00,70.21,70.42,70.12,70.32,21828.0,66.6894,66.8889,66.6039,66.7939,21828.0
2020-06-10 14:20:00,70.34,70.36,70.23,70.36,15604.0,66.8129,66.8319,66.7084,66.8319,15604.0
2020-06-10 14:25:00,70.36,70.5,70.36,70.44,9740.0,66.8319,66.9649,66.8319,66.9079,9740.0
2020-06-10 14:30:00,70.44,70.46,70.19,70.19,22532.0,66.9079,66.9269,66.6704,66.6704,22532.0
2020-06-10 14:35:00,70.24,70.24,70.01,70.01,5200.0,66.7179,66.7179,66.4994,66.4994,5200.0
2020-06-10 14:40:00,70.0,70.08,69.77,70.07,16616.0,66.4899,66.5659,66.2715,66.5564,16616.0
2020-06-10 14:45:00,70.12,70.13,69.9,69.96,6644.0,66.6039,66.6134,66.3949,66.4519,6644.0
2020-06-10 14:50:00,69.9,69.9,69.56,69.58,8480.0,66.3949,66.3949,66.072,66.091,8480.0
2020-06-10 14:55:00,69.73,69.76,69.48,69.7,27680.0,66.2335,66.262,65.996,66.205,27680.0
2020-06-10 15:00:00,69.74,69.74,69.64,69.64,17700.0,66.243,66.243,66.148,66.148,17700.0
2020-06-10 15:05:00,69.61,70.08,69.61,69.99,12080.0,66.1195,66.5659,66.1195,66.4804,12080.0
2020-06-10 15:10:00,69.95,70.11,69.92,70.1,10800.0,66.4424,66.5944,66.4139,66.5849,10800.0
2020-06-10 15:15:00,70.1,70.13,69.97,70.11,10000.0,66.5849,66.6134,66.4614,66.5944,10000.0
2020-06-10 15:20:00,70.02,70.04,69.83,69.83,25584.0,66.5089,66.5279,66.3285,66.3285,25584.0
2020-06-10 15:25:00,69.87,70.15,69.81,70.15,10964.0,66.3664,66.6324,66.3095,66.6324,10964.0
2020-06-10 15:30:00,70.14,70.18,70.1,70.17,12000.0,66.6229,66.6609,66.5849,66.6514,12000.0
2020-06-10 15:35:00,70.13,70.13,70.01,70.11,14996.0,66.6134,66.6134,66.4994,66.5944,14996.0
2020-06-10 15:40:00,70.06,70.22,70.0,70.0,18800.0,66.5469,66.6989,66.4899,66.4899,18800.0
2020-06-10 15:45:00,70.0,70.03,69.68,69.81,32576.0,66.4899,66.5184,66.186,66.3095,32576.0
2020-06-10 15:50:00,69.8,69.83,69.41,69.82,72552.0,66.3,66.3285,65.9295,66.319,72552.0
2020-06-10 15:55:00,69.82,69.86,69.55,69.55,97444.0,66.319,66.3569,66.0625,66.0625,97444.0
2020-06-11 09:30:00,66.67,66.85,66.0,66.85,103880.0,63.3269,63.4979,62.6905,63.4979,103880.0
2020-06-11 09:35:00,66.74,66.84,66.55,66.55,28040.0,63.3934,63.4884,63.2129,63.2129,28040.0
2020-06-11 09:40:00,66.55,66.83,66.45,66.83,28080.0,63.2129,63.4789,63.1179,63.4789,28080.0
2020-06-11 09:45:00,66.86,67.14,66.79,67.08,35228.0,63.5074,63.7733,63.4409,63.7163,35228.0
2020-06-11 09:50:00,67.06,67.27,66.94,67.26,27420.0,63.6974,63.8968,63.5834,63.8873,27420.0
2020-06-11 09:55:00,67.2,67.4,67.14,67.14,19200.0,63.8303,64.0203,63.7733,63.7733,19200.0
2020-06-11 10:00:00,67.19,67.2,66.8,66.8,23704.0,63.8208,63.8303,63.4504,63.4504,23704.0
2020-06-11 10:05:00,66.83,67.08,66.8,67.08,24884.0,63.4789,63.7163,63.4504,63.7163,24884.0
2020-06-11 10:10:00,67.07,67.36,67.07,67.33,13808.0,63.7068,63.9823,63.7068,63.9538,13808.0
2020-06-11 10:15:00,67.3,67.75,67.29,67.75,50556.0,63.9253,64.3528,63.9158,64.3528,50556.0
2020-06-11 10:20:00,67.81,67.92,67.53,67.53,25896.0,64.4097,64.5142,64.1438,64.1438,25896.0
2020-06-11 10:25:00,67.48,67.55,67.2,67.2,78436.0,64.0963,64.1628,63.8303,63.8303,78436.0
2020-06-11 10:30:00,67.11,67.52,67.11,67.35,8320.0,63.7448,64.1343,63.7448,63.9728,8320.0
2020-06-11 10:35:00,67.36,67.63,67.31,67.4,13252.0,63.9823,64.2388,63.9348,64.0203,13252.0
2020-06-11 10:40:00,67.31,67.44,67.17,67.27,14504.0,63.9348,64.0583,63.8018,63.8968,14504.0
2020-06-11 10:45:00,67.17,67.24,67.05,67.1,9552.0,63.8018,63.8683,63.6879,63.7353,9552.0
2020-06-11 10:50:00,67.04,67.07,66.96,67.03,11732.0,63.6784,63.7068,63.6024,63.6689,11732.0
2020-06-11 10:55:00,66.97,67.01,66.86,66.92,13464.0,63.6119,63.6499,63.5074,63.5644,13464.0
2020-06-11 11:00:00,66.86,66.9,66.8,66.85,18968.0,63.5074,63.5454,63.4504,63.4979,18968.0
2020-06-11 11:05:00,66.85,66.91,66.74,66.8,18776.0,63.4979,63.5549,63.3934,63.4504,18776.0
2020-06-11 11:10:00,66.78,66.78,66.63,66.67,9860.0,63.4314,63.4314,63.2889,63.3269,9860.0
2020-06-11 11:15:00,66.69,66.9,66.69,66.9,7008.0,63.3459,63.5454,63.3459,63.5454,7008.0
2020-06-11 11:20:00,66.9,66.9,66.82,66.83,5200.0,63.5454,63.5454,63.4694,63.4789,5200.0
2020-06-11 11:25:00,66.85,66.85,66.74,66.74,10440.0,63.4979,63.4979,63.3934,63.3934,10440.0
2020-06-11 11:30:00,66.77,66.81,66.61,66.68,9232.0,63.4219,63.4599,63.2699,63.3364,9232.0
2020-06-11 11:35:00,66.61,66.7,66.57,66.57,19740.0,63.2699,63.3554,63.2319,63.2319,19740.0
2020-06-11 11:40:00,66.54,66.55,66.42,66.54,32764.0,63.2034,63.2129,63.0894,63.2034,32764.0
2020-06-11 11:45:00,66.47,66.48,66.19,66.24,23292.0,63.1369,63.1464,62.871,62.9185,23292.0
2020-06-11 11:50:00,66.21,66.33,66.17,66.26,19532.0,62.89,63.004,62.852,62.9375,19532.0
2020-06-11 11:55:00,66.25,66.3,66.14,66.3,16792.0,62.928,62.9755,62.8235,62.9755,16792.0
2020-06-11 12:00:00,66.28,66.28,66.1,66.1,32664.0,62.9565,62.9565,62.7855,62.7855,32664.0
2020-06-11 12:05:00,66.1,66.17,65.98,65.98,14544.0,62.7855,62.852,62.6715,62.6715,14544.0
2020-06-11 12:10:00,65.98,66.07,65.87,65.9,8000.0,62.6715,62.757,62.567,62.5955,8000.0
2020-06-11 12:15:00,65.89,65.9,65.79,65.79,16960.0,62.586,62.5955,62.491,62.491,16960.0
2020-06-11 12:20:00,65.81,65.92,65.81,65.88,6400.0,62.51,62.6145,62.51,62.5765,6400.0
2020-06-11 12:25:00,65.83,65.85,65.67,65.78,35652.0,62.529,62.548,62.3771,62.4815,35652.0
2020-06-11 12:30:00,65.86,66.19,65.86,66.19,33460.0,62.5575,62.871,62.5575,62.871,33460.0
2020-06-11 12:35:00,66.09,66.11,65.85,65.89,10280.0,62.776,62.795,62.548,62.586,10280.0
2020-06-11 12:40:00,65.91,65.91,65.59,65.59,41180.0,62.605,62.605,62.3011,62.3011,41180.0
2020-06-11 12:45:00,65.61,65.78,65.57,65.62,20092.0,62.3201,62.4815,62.2821,62.3296,20092.0
2020-06-11 12:50:00,65.63,65.63,65.48,65.51,68416.0,62.3391,62.3391,62.1966,62.2251,68416.0
2020-06-11 12:55:00,65.49,65.64,65.48,65.58,14316.0,62.2061,62.3486,62.1966,62.2916,14316.0
2020-06-11 13:00:00,65.54,65.83,65.54,65.8,22776.0,62.2536,62.529,62.2536,62.5005,22776.0
2020-06-11 13:05:00,65.82,65.82,65.65,65.65,12076.0,62.5195,62.5195,62.3581,62.3581,12076.0
2020-06-11 13:10:00,65.65,65.79,65.61,65.75,15452.0,62.3581,62.491,62.3201,62.453,15452.0
2020-06-11 13:15:00,65.79,65.91,65.78,65.8,11688.0,62.491,62.605,62.4815,62.5005,11688.0
2020-06-11 13:20:00,65.83,65.96,65.8,65.86,11992.0,62.529,62.6525,62.5005,62.5575,11992.0
2020-06-11 13:25:00,65.89,65.91,65.75,65.81,18024.0,62.586,62.605,62.453,62.51,18024.0
2020-06-11 13:30:00,65.75,65.94,65.75,65.93,25596.0,62.453,62.6335,62.453,62.624,25596.0
2020-06-11 13:35:00,65.81,65.84,65.74,65.78,7200.0,62.51,62.5385,62.4435,62.4815,7200.0
2020-06-11 13:40:00,65.77,65.8,65.66,65.66,11728.0,62.472,62.5005,62.3676,62.3676,11728.0
2020-06-11 13:45:00,65.7,65.73,65.58,65.7,8272.0,62.4055,62.434,62.2916,62.4055,8272.0
2020-06-11 13:50:00,65.67,65.87,65.65,65.87,3616.0,62.3771,62.567,62.3581,62.567,3616.0
2020-06-11 13:55:00,65.87,66.13,65.87,66.05,12400.0,62.567,62.814,62.567,62.738,12400.0
2020-06-11 14:00:00,66.04,66.04,65.75,65.86,13076.0,62.7285,62.7285,62.453,62.5575,13076.0
2020-06-11 14:05:00,66.04,66.04,65.87,65.93,9980.0,62.7285,62.7285,62.567,62.624,9980.0
2020-06-11 14:10:00,65.96,65.97,65.71,65.81,7872.0,62.6525,62.662,62.415,62.51,7872.0
2020-06-11 14:15:00,65.79,65.83,65.75,65.75,5592.0,62.491,62.529,62.453,62.453,5592.0
2020-06-11 14:20:00,65.74,65.89,65.72,65.89,21608.0,62.4435,62.586,62.4245,62.586,21608.0
2020-06-11 14:25:00,65.92,66.06,65.92,65.99,4084.0,62.6145,62.7475,62.6145,62.681,4084.0
2020-06-11 14:30:00,65.92,65.95,65.63,65.67,28468.0,62.6145,62.643,62.3391,62.3771,28468.0
2020-06-11 14:35:00,65.71,65.74,65.65,65.73,47700.0,62.415,62.4435,62.3581,62.434,47700.0
2020-06-11 14:40:00,65.74,65.74,65.64,65.68,24232.0,62.4435,62.4435,62.3486,62.3865,24232.0
2020-06-11 14:45:00,65.76,65.83,65.75,65.75,30868.0,62.4625,62.529,62.453,62.453,30868.0
2020-06-11 14:50:00,65.77,65.82,65.66,65.73,44224.0,62.472,62.5195,62.3676,62.434,44224.0
2020-06-11 14:55:00,65.7,65.77,65.58,65.72,24600.0,62.4055,62.472,62.2916,62.4245,24600.0
2020-06-11 15:00:00,65.72,65.92,65.65,65.92,26200.0,62.4245,62.6145,62.3581,62.6145,26200.0
2020-06-11 15:05:00,65.91,66.0,65.8,65.86,31404.0,62.605,62.6905,62.5005,62.5575,31404.0
2020-06-11 15:10:00,65.92,65.93,65.7,65.74,21896.0,62.6145,62.624,62.4055,62.4435,21896.0
2020-06-11 15:15:00,65.7,65.8,65.64,65.8,68736.0,62.4055,62.5005,62.3486,62.5005,68736.0
2020-06-11 15:20:00,65.77,65.79,65.63,65.67,97720.0,62.472,62.491,62.3391,62.3771,97720.0
2020-06-11 15:25:00,65.73,65.77,65.59,65.73,73224.0,62.434,62.472,62.3011,62.434,73224.0
2020-06-11 15:30:00,65.67,65.79,65.61,65.79,39632.0,62.3771,62.491,62.3201,62.491,39632.0
2020-06-11 15:35:00,65.74,65.84,65.68,65.81,30376.0,62.4435,62.5385,62.3865,62.51,30376.0
2020-06-11 15:40:00,65.8,66.14,65.78,66.1,34240.0,62.5005,62.8235,62.4815,62.7855,34240.0
2020-06-11 15:45:00,66.18,66.18,66.0,66.06,31524.0,62.8615,62.8615,62.6905,62.7475,31524.0
2020-06-11 15:50:00,65.97,65.99,65.78,65.86,65964.0,62.662,62.681,62.4815,62.5575,65964.0
2020-06-11 15:55:00,65.89,66.01,65.66,66.0,208660.0,62.586,62.7,62.3676,62.6905,208660.0
2020-06-12 09:30:00,67.85,67.88,67.36,67.88,46984.0,64.4477,64.4762,63.9823,64.4762,46984.0
2020-06-12 09:35:00,67.81,68.13,67.7,67.89,26352.0,64.4097,64.7137,64.3053,64.4857,26352.0
2020-06-12 09:40:00,68.05,68.24,67.94,67.94,19656.0,64.6377,64.8182,64.5332,64.5332,19656.0
2020-06-12 09:45:00,67.9,67.98,67.68,67.68,19600.0,64.4952,64.5712,64.2863,64.2863,19600.0
2020-06-12 09:50:00,67.54,67.69,67.13,67.13,12708.0,64.1533,64.2958,63.7638,63.7638,12708.0
2020-06-12 09:55:00,67.13,67.25,67.02,67.09,12448.0,63.7638,63.8778,63.6594,63.7258,12448.0
2020-06-12 10:00:00,67.1,67.39,67.1,67.37,18460.0,63.7353,64.0108,63.7353,63.9918,18460.0
2020-06-12 10:05:00,67.3,67.35,67.26,67.26,11100.0,63.9253,63.9728,63.8873,63.8873,11100.0
2020-06-12 10:10:00,67.25,67.3,67.19,67.19,6800.0,63.8778,63.9253,63.8208,63.8208,6800.0
2020-06-12 10:15:00,67.08,67.11,66.91,66.91,21680.0,63.7163,63.7448,63.5549,63.5549,21680.0
2020-06-12 10:20:00,67.0,67.13,67.0,67.13,6080.0,63.6404,63.7638,63.6404,63.7638,6080.0
2020-06-12 10:25:00,67.13,67.17,66.87,66.94,12400.0,63.7638,63.8018,63.5169,63.5834,12400.0
2020-06-12 10:30:00,66.96,66.97,66.84,66.84,7300.0,63.6024,63.6119,63.4884,63.4884,7300.0
2020-06-12 10:35:00,66.63,66.73,66.53,66.58,14092.0,63.2889,63.3839,63.1939,63.2414,14092.0
2020-06-12 10:40:00,66.58,66.7,66.51,66.7,23540.0,63.2414,63.3554,63.1749,63.3554,23540.0
2020-06-12 10:45:00,66.66,66.94,66.62,66.82,34396.0,63.3174,63.5834,63.2794,63.4694,34396.0
2020-06-12 10:50:00,66.66,66.67,66.14,66.28,10300.0,63.3174,63.3269,62.8235,62.9565,10300.0
2020-06-12 10:55:00,66.28,66.34,66.14,66.16,32972.0,62.9565,63.0135,62.8235,62.8425,32972.0
2020-06-12 11:00:00,66.27,66.33,65.88,65.9,22696.0,62.947,63.004,62.5765,62.5955,22696.0
2020-06-12 11:05:00,65.81,66.31,65.81,66.31,13684.0,62.51,62.985,62.51,62.985,13684.0
2020-06-12 11:10:00,66.4,66.41,66.25,66.25,20520.0,63.0704,63.0799,62.928,62.928,20520.0
2020-06-12 11:15:00,66.28,66.47,66.05,66.06,34812.0,62.9565,63.1369,62.738,62.7475,34812.0
2020-06-12 11:20:00,66.13,66.44,65.97,65.98,22400.0,62.814,63.1084,62.662,62.6715,22400.0
2020-06-12 11:25:00,66.0,66.43,65.98,66.39,6400.0,62.6905,63.0989,62.6715,63.0609,6400.0
2020-06-12 11:30:00,66.42,66.44,66.25,66.37,9200.0,63.0894,63.1084,62.928,63.0419,9200.0
2020-06-12 11:35:00,66.46,66.86,66.46,66.76,13932.0,63.1274,63.5074,63.1274,63.4124,13932.0
2020-06-12 11:40:00,66.67,66.78,66.61,66.61,5600.0,63.3269,63.4314,63.2699,63.2699,5600.0
2020-06-12 11:45:00,66.6,66.81,66.59,66.72,9200.0,63.2604,63.4599,63.2509,63.3744,9200.0
2020-06-12 11:50:00,66.65,66.69,66.56,66.67,10000.0,63.3079,63.3459,63.2224,63.3269,10000.0
2020-06-12 11:55:00,66.8,67.11,66.8,67.11,3200.0,63.4504,63.7448,63.4504,63.7448,3200.0
2020-06-12 12:00:00,67.1,67.1,66.86,66.97,16492.0,63.7353,63.7353,63.5074,63.6119,16492.0
2020-06-12 12:05:00,66.99,67.09,66.96,67.09,7200.0,63.6309,63.7258,63.6024,63.7258,7200.0
2020-06-12 12:10:00,67.0,67.04,66.78,66.92,4800.0,63.6404,63.6784,63.4314,63.5644,4800.0
2020-06-12 12:15:00,66.89,67.04,66.87,66.92,15360.0,63.5359,63.6784,63.5169,63.5644,15360.0
2020-06-12 12:20:00,66.88,66.9,66.71,66.71,4800.0,63.5264,63.5454,63.3649,63.3649,4800.0
2020-06-12 12:25:00,66.7,66.81,66.6,66.72,11668.0,63.3554,63.4599,63.2604,63.3744,11668.0
2020-06-12 12:30:00,66.63,66.7,66.56,66.56,3200.0,63.2889,63.3554,63.2224,63.2224,3200.0
2020-06-12 12:35:00,66.61,66.61,66.45,66.46,17780.0,63.2699,63.2699,63.1179,63.1274,17780.0
2020-06-12 12:40:00,66.47,66.65,66.47,66.56,6000.0,63.1369,63.3079,63.1369,63.2224,6000.0
2020-06-12 12:45:00,66.48,66.48,66.4,66.46,4800.0,63.1464,63.1464,63.0704,63.1274,4800.0
2020-06-12 12:50:00,66.44,66.54,66.44,66.54,8544.0,63.1084,63.2034,63.1084,63.2034,8544.0
2020-06-12 12:55:00,66.49,66.6,66.49,66.55,4900.0,63.1559,63.2604,63.1559,63.2129,4900.0
2020-06-12 13:00:00,66.61,66.61,66.28,66.28,36900.0,63.2699,63.2699,62.9565,62.9565,36900.0
2020-06-12 13:05:00,66.29,66.43,66.28,66.32,4400.0,62.966,63.0989,62.9565,62.9945,4400.0
2020-06-12 13:10:00,66.36,66.36,66.28,66.28,3548.0,63.0325,63.0325,62.9565,62.9565,3548.0
2020-06-12 13:15:00,66.23,66.25,66.14,66.14,9748.0,62.909,62.928,62.8235,62.8235,9748.0
2020-06-12 13:20:00,66.19,66.26,65.89,65.89,11280.0,62.871,62.9375,62.586,62.586,11280.0
2020-06-12 13:25:00,65.95,66.17,65.95,66.04,28640.0,62.643,62.852,62.643,62.7285,28640.0
2020-06-12 13:30:00,66.03,66.05,65.89,65.89,5200.0,62.719,62.738,62.586,62.586,5200.0
2020-06-12 13:35:00,65.88,65.93,65.72,65.72,6800.0,62.5765,62.624,62.4245,62.4245,6800.0
2020-06-12 13:40:00,65.71,65.83,65.7,65.7,10000.0,62.415,62.529,62.4055,62.4055,10000.0
2020-06-12 13:45:00,65.62,65.62,65.36,65.53,5724.0,62.3296,62.3296,62.0826,62.2441,5724.0
2020-06-12 13:50:00,65.47,65.51,65.28,65.33,2840.0,62.1871,62.2251,62.0066,62.0541,2840.0
2020-06-12 13:55:00,65.41,65.54,65.36,65.4,10000.0,62.1301,62.2536,62.0826,62.1206,10000.0
2020-06-12 14:00:00,65.12,65.47,65.11,65.36,13980.0,61.8546,62.1871,61.8451,62.0826,13980.0
2020-06-12 14:05:00,65.33,65.33,65.16,65.18,8480.0,62.0541,62.0541,61.8926,61.9116,8480.0
2020-06-12 14:10:00,65.28,65.63,65.16,65.49,14836.0,62.0066,62.3391,61.8926,62.2061,14836.0
2020-06-12 14:15:00,65.53,65.53,65.26,65.26,13600.0,62.2441,62.2441,61.9876,61.9876,13600.0
2020-06-12 14:20:00,65.23,65.38,65.22,65.31,8800.0,61.9591,62.1016,61.9496,62.0351,8800.0
2020-06-12 14:25:00,65.38,65.46,65.38,65.46,3600.0,62.1016,62.1776,62.1016,62.1776,3600.0
2020-06-12 14:30:00,65.64,66.0,65.64,65.89,5600.0,62.3486,62.6905,62.3486,62.586,5600.0
2020-06-12 14:35:00,65.78,65.82,65.63,65.71,2800.0,62.4815,62.5195,62.3391,62.415,2800.0
2020-06-12 14:40:00,65.61,65.67,65.41,65.48,16040.0,62.3201,62.3771,62.1301,62.1966,16040.0
2020-06-12 14:45:00,65.52,65.72,65.5,65.63,5852.0,62.2346,62.4245,62.2156,62.3391,5852.0
2020-06-12 14:50:00,65.61,65.74,65.45,65.63,5668.0,62.3201,62.4435,62.1681,62.3391,5668.0
2020-06-12 14:55:00,65.61,65.7,65.49,65.7,5200.0,62.3201,62.4055,62.2061,62.4055,5200.0
2020-06-12 15:00:00,65.8,66.01,65.8,65.92,10400.0,62.5005,62.7,62.5005,62.6145,10400.0
2020-06-12 15:05:00,65.86,66.15,65.86,66.14,24000.0,62.5575,62.833,62.5575,62.8235,24000.0
2020-06-12 15:10:00,66.13,66.25,66.13,66.21,5188.0,62.814,62.928,62.814,62.89,5188.0
2020-06-12 15:15:00,66.18,66.18,66.0,66.09,8036.0,62.8615,62.8615,62.6905,62.776,8036.0
2020-06-12 15:20:00,66.13,66.13,65.95,66.0,2800.0,62.814,62.814,62.643,62.6905,2800.0
2020-06-12 15:25:00,65.92,65.96,65.79,65.92,6400.0,62.6145,62.6525,62.491,62.6145,6400.0
2020-06-12 15:30:00,65.92,65.97,65.79,65.92,8800.0,62.6145,62.662,62.491,62.6145,8800.0
2020-06-12 15:35:00,66.03,66.1,66.01,66.04,21160.0,62.719,62.7855,62.7,62.7285,21160.0
2020-06-12 15:40:00,66.11,66.21,65.98,66.21,8000.0,62.795,62.89,62.6715,62.89,8000.0
2020-06-12 15:45:00,66.21,66.85,66.21,66.85,14844.0,62.89,63.4979,62.89,63.4979,14844.0
2020-06-12 15:50:00,66.52,66.63,66.4,66.43,73520.0,63.1844,63.2889,63.0704,63.0989,73520.0
2020-06-12 15:55:00,66.42,66.67,66.41,66.53,71244.0,63.0894,63.3269,63.0799,63.1939,71244.0
2020-06-15 09:30:00,64.65,65.11,64.33,64.49,54716.0,61.4082,61.8451,61.1042,61.2562,54716.0
2020-06-15 09:35:00,64.52,65.19,64.45,65.04,29136.0,61.2847,61.9211,61.2182,61.7786,29136.0
2020-06-15 09:40:00,64.96,65.14,64.89,64.89,8000.0,61.7027,61.8736,61.6362,61.6362,8000.0
2020-06-15 09:45:00,64.92,65.03,64.68,64.84,30000.0,61.6647,61.7691,61.4367,61.5887,30000.0
2020-06-15 09:50:00,64.92,65.24,64.87,65.24,14720.0,61.6647,61.9686,61.6172,61.9686,14720.0
2020-06-15 09:55:00,65.28,65.32,65.04,65.11,12992.0,62.0066,62.0446,61.7786,61.8451,12992.0
2020-06-15 10:00:00,65.02,65.34,65.01,65.28,14800.0,61.7596,62.0636,61.7501,62.0066,14800.0
2020-06-15 10:05:00,65.28,65.43,65.25,65.32,8800.0,62.0066,62.1491,61.9781,62.0446,8800.0
2020-06-15 10:10:00,65.27,65.48,65.23,65.42,22504.0,61.9971,62.1966,61.9591,62.1396,22504.0
2020-06-15 10:15:00,65.42,65.42,64.81,65.17,96468.0,62.1396,62.1396,61.5602,61.9021,96468.0
2020-06-15 10:20:00,65.23,65.23,65.04,65.1,8920.0,61.9591,61.9591,61.7786,61.8356,8920.0
2020-06-15 10:25:00,65.14,65.18,65.08,65.08,6128.0,61.8736,61.9116,61.8166,61.8166,6128.0
2020-06-15 10:30:00,65.01,65.35,65.0,65.35,7728.0,61.7501,62.0731,61.7406,62.0731,7728.0
2020-06-15 10:35:00,65.38,65.47,65.24,65.24,7600.0,62.1016,62.1871,61.9686,61.9686,7600.0
2020-06-15 10:40:00,65.13,65.4,65.13,65.4,7816.0,61.8641,62.1206,61.8641,62.1206,7816.0
2020-06-15 10:45:00,65.39,65.65,65.34,65.61,20800.0,62.1111,62.3581,62.0636,62.3201,20800.0
2020-06-15 10:50:00,65.55,65.63,65.49,65.61,4400.0,62.2631,62.3391,62.2061,62.3201,4400.0
2020-06-15 10:55:00,65.55,65.65,65.47,65.48,5200.0,62.2631,62.3581,62.1871,62.1966,5200.0
2020-06-15 11:00:00,65.5,65.77,65.48,65.77,14000.0,62.2156,62.472,62.1966,62.472,14000.0
2020-06-15 11:05:00,65.8,65.95,65.8,65.88,6400.0,62.5005,62.643,62.5005,62.5765,6400.0
2020-06-15 11:10:00,65.91,65.94,65.42,65.42,77656.0,62.605,62.6335,62.1396,62.1396,77656.0
2020-06-15 11:15:00,65.44,65.44,65.05,65.26,39992.0,62.1586,62.1586,61.7881,61.9876,39992.0
2020-06-15 11:20:00,65.34,65.39,65.18,65.31,19256.0,62.0636,62.1111,61.9116,62.0351,19256.0
2020-06-15 11:25:00,65.33,65.39,65.19,65.23,12000.0,62.0541,62.1111,61.9211,61.9591,12000.0
2020-06-15 11:30:00,65.24,65.37,65.18,65.29,8040.0,61.9686,62.0921,61.9116,62.0161,8040.0
2020-06-15 11:35:00,65.25,65.4,65.23,65.36,7600.0,61.9781,62.1206,61.9591,62.0826,7600.0
2020-06-15 11:40:00,65.41,65.42,65.19,65.22,4072.0,62.1301,62.1396,61.9211,61.9496,4072.0
2020-06-15 11:45:00,65.2,65.24,65.14,65.14,7600.0,61.9306,61.9686,61.8736,61.8736,7600.0
2020-06-15 11:50:00,65.24,65.42,65.21,65.24,9200.0,61.9686,62.1396,61.9401,61.9686,9200.0
2020-06-15 11:55:00,65.3,65.48,65.29,65.45,6400.0,62.0256,62.1966,62.0161,62.1681,6400.0
2020-06-15 12:00:00,65.42,65.65,65.39,65.64,7216.0,62.1396,62.3581,62.1111,62.3486,7216.0
2020-06-15 12:05:00,65.66,65.83,65.66,65.76,6800.0,62.3676,62.529,62.3676,62.4625,6800.0
2020-06-15 12:10:00,65.76,65.83,65.71,65.71,9172.0,62.4625,62.529,62.415,62.415,9172.0
2020-06-15 12:15:00,65.71,65.88,65.71,65.83,8888.0,62.415,62.5765,62.415,62.529,8888.0
2020-06-15 12:20:00,65.81,65.98,65.8,65.95,13036.0,62.51,62.6715,62.5005,62.643,13036.0
2020-06-15 12:25:00,66.04,66.04,65.98,66.0,5956.0,62.7285,62.7285,62.6715,62.6905,5956.0
2020-06-15 12:30:00,65.97,65.98,65.82,65.82,7200.0,62.662,62.6715,62.5195,62.5195,7200.0
2020-06-15 12:35:00,65.9,65.94,65.88,65.91,3200.0,62.5955,62.6335,62.5765,62.605,3200.0
2020-06-15 12:40:00,65.88,65.98,65.88,65.97,7492.0,62.5765,62.6715,62.5765,62.662,7492.0
2020-06-15 12:45:00,65.98,66.05,65.89,66.0,11372.0,62.6715,62.738,62.586,62.6905,11372.0
2020-06-15 12:50:00,65.97,66.06,65.88,66.06,6480.0,62.662,62.7475,62.5765,62.7475,6480.0
2020-06-15 12:55:00,66.08,66.16,66.02,66.16,4400.0,62.7665,62.8425,62.7095,62.8425,4400.0
2020-06-15 13:00:00,66.23,66.23,66.11,66.19,7200.0,62.909,62.909,62.795,62.871,7200.0
2020-06-15 13:05:00,66.19,66.28,66.19,66.25,4268.0,62.871,62.9565,62.871,62.928,4268.0
2020-06-15 13:10:00,66.26,66.32,66.17,66.17,9612.0,62.9375,62.9945,62.852,62.852,9612.0
2020-06-15 13:15:00,66.17,66.32,66.1,66.1,10008.0,62.852,62.9945,62.7855,62.7855,10008.0
2020-06-15 13:20:00,66.12,66.17,66.06,66.11,5192.0,62.8045,62.852,62.7475,62.795,5192.0
2020-06-15 13:25:00,66.14,66.14,66.08,66.13,3600.0,62.8235,62.8235,62.7665,62.814,3600.0
2020-06-15 13:30:00,66.1,66.1,65.99,66.02,5600.0,62.7855,62.7855,62.681,62.7095,5600.0
2020-06-15 13:35:00,65.99,66.12,65.99,66.09,6400.0,62.681,62.8045,62.681,62.776,6400.0
2020-06-15 13:40:00,66.06,66.06,65.91,65.94,9200.0,62.7475,62.7475,62.605,62.6335,9200.0
2020-06-15 13:45:00,65.91,65.91,65.77,65.77,4000.0,62.605,62.605,62.472,62.472,4000.0
2020-06-15 13:50:00,65.77,66.0,65.77,65.92,10444.0,62.472,62.6905,62.472,62.6145,10444.0
2020-06-15 13:55:00,65.92,65.96,65.81,65.81,17016.0,62.6145,62.6525,62.51,62.51,17016.0
2020-06-15 14:00:00,65.87,66.5,65.87,66.5,16004.0,62.567,63.1654,62.567,63.1654,16004.0
2020-06-15 14:05:00,66.56,66.73,66.56,66.62,5440.0,63.2224,63.3839,63.2224,63.2794,5440.0
2020-06-15 14:10:00,66.71,66.71,66.46,66.61,9600.0,63.3649,63.3649,63.1274,63.2699,9600.0
2020-06-15 14:15:00,66.63,66.89,66.63,66.67,13828.0,63.2889,63.5359,63.2889,63.3269,13828.0
2020-06-15 14:20:00,66.78,66.78,66.52,66.66,28204.0,63.4314,63.4314,63.1844,63.3174,28204.0
2020-06-15 14:25:00,66.71,66.74,66.57,66.61,9288.0,63.3649,63.3934,63.2319,63.2699,9288.0
2020-06-15 14:30:00,66.62,66.68,66.35,66.42,18000.0,63.2794,63.3364,63.023,63.0894,18000.0
2020-06-15 14:35:00,66.47,66.6,66.47,66.57,5520.0,63.1369,63.2604,63.1369,63.2319,5520.0
2020-06-15 14:40:00,66.54,66.54,66.46,66.46,2400.0,63.2034,63.2034,63.1274,63.1274,2400.0
2020-06-15 14:45:00,66.42,66.61,66.42,66.6,8000.0,63.0894,63.2699,63.0894,63.2604,8000.0
2020-06-15 14:50:00,66.58,66.7,66.4,66.51,16572.0,63.2414,63.3554,63.0704,63.1749,16572.0
2020-06-15 14:55:00,66.46,66.61,66.46,66.49,11240.0,63.1274,63.2699,63.1274,63.1559,11240.0
2020-06-15 15:00:00,66.53,66.71,66.53,66.71,5652.0,63.1939,63.3649,63.1939,63.3649,5652.0
2020-06-15 15:05:00,66.67,66.67,66.53,66.62,6800.0,63.3269,63.3269,63.1939,63.2794,6800.0
2020-06-15 15:10:00,66.71,66.74,66.64,66.68,9200.0,63.3649,63.3934,63.2984,63.3364,9200.0
2020-06-15 15:15:00,66.69,66.73,66.56,66.59,8760.0,63.3459,63.3839,63.2224,63.2509,8760.0
2020-06-15 15:20:00,66.59,66.61,66.44,66.58,12856.0,63.2509,63.2699,63.1084,63.2414,12856.0
2020-06-15 15:25:00,66.59,66.66,66.34,66.36,13796.0,63.2509,63.3174,63.0135,63.0325,13796.0
2020-06-15 15:30:00,66.36,66.39,66.15,66.19,28108.0,63.0325,63.0609,62.833,62.871,28108.0
2020-06-15 15:35:00,66.14,66.29,66.02,66.27,13580.0,62.8235,62.966,62.7095,62.947,13580.0
2020-06-15 15:40:00,66.24,66.4,66.14,66.4,16496.0,62.9185,63.0704,62.8235,63.0704,16496.0
2020-06-15 15:45:00,66.4,66.49,66.3,66.41,30304.0,63.0704,63.1559,62.9755,63.0799,30304.0
2020-06-15 15:50:00,66.39,66.71,66.39,66.51,61236.0,63.0609,63.3649,63.0609,63.1749,61236.0
2020-06-15 15:55:00,66.48,66.68,66.44,66.66,94952.0,63.1464,63.3364,63.1084,63.3174,94952.0
2020-06-16 09:30:00,69.73,69.73,67.73,69.19,55912.0,66.2335,66.2335,64.3338,65.7205,55912.0
2020-06-16 09:35:00,69.26,69.44,69.06,69.2,15396.0,65.787,65.958,65.5971,65.73,15396.0
2020-06-16 09:40:00,69.24,69.36,68.84,68.95,7600.0,65.768,65.882,65.3881,65.4926,7600.0
2020-06-16 09:45:00,68.91,68.91,68.46,68.46,15480.0,65.4546,65.4546,65.0271,65.0271,15480.0
2020-06-16 09:50:00,68.42,68.55,68.36,68.52,12400.0,64.9892,65.1126,64.9322,65.0841,12400.0
2020-06-16 09:55:00,68.6,68.85,68.57,68.85,4400.0,65.1601,65.3976,65.1316,65.3976,4400.0
2020-06-16 10:00:00,68.75,68.87,68.71,68.87,5400.0,65.3026,65.4166,65.2646,65.4166,5400.0
2020-06-16 10:05:00,68.91,69.09,68.91,68.98,7000.0,65.4546,65.6256,65.4546,65.5211,7000.0
2020-06-16 10:10:00,68.97,69.08,68.97,69.03,5200.0,65.5116,65.6161,65.5116,65.5686,5200.0
2020-06-16 10:15:00,69.03,69.21,68.97,68.97,9516.0,65.5686,65.7395,65.5116,65.5116,9516.0
2020-06-16 10:20:00,68.78,68.8,68.73,68.75,9380.0,65.3311,65.3501,65.2836,65.3026,9380.0
2020-06-16 10:25:00,68.8,68.89,68.8,68.84,4064.0,65.3501,65.4356,65.3501,65.3881,4064.0
2020-06-16 10:30:00,68.89,68.89,68.73,68.73,2800.0,65.4356,65.4356,65.2836,65.2836,2800.0
2020-06-16 10:35:00,68.78,68.81,68.42,68.6,17952.0,65.3311,65.3596,64.9892,65.1601,17952.0
2020-06-16 10:40:00,68.54,68.58,68.39,68.58,13000.0,65.1031,65.1411,64.9607,65.1411,13000.0
2020-06-16 10:45:00,68.57,68.69,68.41,68.69,11520.0,65.1316,65.2456,64.9797,65.2456,11520.0
2020-06-16 10:50:00,68.63,68.63,68.1,68.13,13600.0,65.1886,65.1886,64.6852,64.7137,13600.0
2020-06-16 10:55:00,68.15,68.24,67.59,67.59,21344.0,64.7327,64.8182,64.2008,64.2008,21344.0
2020-06-16 11:00:00,67.49,67.68,67.42,67.6,15200.0,64.1058,64.2863,64.0393,64.2103,15200.0
2020-06-16 11:05:00,67.71,68.17,67.71,68.11,13672.0,64.3148,64.7517,64.3148,64.6947,13672.0
2020-06-16 11:10:00,68.07,68.11,67.87,68.11,4800.0,64.6567,64.6947,64.4667,64.6947,4800.0
2020-06-16 11:15:00,68.11,68.5,68.07,68.47,5892.0,64.6947,65.0651,64.6567,65.0366,5892.0
2020-06-16 11:20:00,68.45,68.6,68.45,68.6,3360.0,65.0177,65.1601,65.0177,65.1601,3360.0
2020-06-16 11:25:00,68.62,68.66,68.55,68.61,13200.0,65.1791,65.2171,65.1126,65.1696,13200.0
2020-06-16 11:30:00,68.66,68.96,68.6,68.81,12032.0,65.2171,65.5021,65.1601,65.3596,12032.0
2020-06-16 11:35:00,68.83,68.83,68.55,68.56,3828.0,65.3786,65.3786,65.1126,65.1221,3828.0
2020-06-16 11:40:00,68.68,68.86,68.67,68.72,5500.0,65.2361,65.4071,65.2266,65.2741,5500.0
2020-06-16 11:45:00,68.68,68.9,68.68,68.9,7320.0,65.2361,65.4451,65.2361,65.4451,7320.0
2020-06-16 11:50:00,68.95,68.96,68.72,68.73,13020.0,65.4926,65.5021,65.2741,65.2836,13020.0
2020-06-16 11:55:00,68.68,68.68,68.54,68.55,4808.0,65.2361,65.2361,65.1031,65.1126,4808.0
2020-06-16 12:00:00,68.62,68.65,68.24,68.3,5356.0,65.1791,65.2076,64.8182,64.8752,5356.0
2020-06-16 12:05:00,68.26,68.26,68.17,68.22,3600.0,64.8372,64.8372,64.7517,64.7992,3600.0
2020-06-16 12:10:00,68.38,68.48,68.27,68.48,5000.0,64.9512,65.0461,64.8467,65.0461,5000.0
2020-06-16 12:15:00,68.51,68.51,68.36,68.46,3576.0,65.0746,65.0746,64.9322,65.0271,3576.0
2020-06-16 12:20:00,68.5,68.55,68.46,68.53,5892.0,65.0651,65.1126,65.0271,65.0936,5892.0
2020-06-16 12:25:00,68.49,68.66,68.48,68.64,4476.0,65.0556,65.2171,65.0461,65.1981,4476.0
2020-06-16 12:30:00,68.64,68.85,68.63,68.85,5976.0,65.1981,65.3976,65.1886,65.3976,5976.0
2020-06-16 12:35:00,68.9,69.06,68.9,68.92,8800.0,65.4451,65.5971,65.4451,65.4641,8800.0
2020-06-16 12:40:00,68.91,68.95,68.91,68.95,1200.0,65.4546,65.4926,65.4546,65.4926,1200.0
2020-06-16 12:45:00,69.01,69.01,68.94,68.95,1800.0,65.5496,65.5496,65.4831,65.4926,1800.0
2020-06-16 12:50:00,68.94,69.07,68.9,68.99,6800.0,65.4831,65.6066,65.4451,65.5306,6800.0
2020-06-16 12:55:00,69.0,69.04,68.86,68.91,7720.0,65.5401,65.5781,65.4071,65.4546,7720.0
2020-06-16 13:00:00,68.96,69.1,68.96,69.03,8400.0,65.5021,65.6351,65.5021,65.5686,8400.0
2020-06-16 13:05:00,69.0,69.06,68.94,68.98,4520.0,65.5401,65.5971,65.4831,65.5211,4520.0
2020-06-16 13:10:00,69.07,69.12,68.99,69.05,2800.0,65.6066,65.6541,65.5306,65.5876,2800.0
2020-06-16 13:15:00,69.06,69.1,68.99,69.1,4400.0,65.5971,65.6351,65.5306,65.6351,4400.0
2020-06-16 13:20:00,69.06,69.1,68.99,69.0,4400.0,65.5971,65.6351,65.5306,65.5401,4400.0
2020-06-16 13:25:00,69.06,69.14,69.03,69.05,8000.0,65.5971,65.6731,65.5686,65.5876,8000.0
2020-06-16 13:30:00,69.02,69.04,68.82,68.89,14384.0,65.5591,65.5781,65.3691,65.4356,14384.0
2020-06-16 13:35:00,68.86,68.86,68.61,68.69,18000.0,65.4071,65.4071,65.1696,65.2456,18000.0
2020-06-16 13:40:00,68.71,68.86,68.71,68.81,10420.0,65.2646,65.4071,65.2646,65.3596,10420.0
2020-06-16 13:45:00,68.8,68.8,68.68,68.74,4544.0,65.3501,65.3501,65.2361,65.2931,4544.0
2020-06-16 13:50:00,68.75,68.83,68.55,68.58,7876.0,65.3026,65.3786,65.1126,65.1411,7876.0
2020-06-16 13:55:00,68.56,68.57,68.49,68.57,7600.0,65.1221,65.1316,65.0556,65.1316,7600.0
2020-06-16 14:00:00,68.59,68.74,68.59,68.69,8000.0,65.1506,65.2931,65.1506,65.2456,8000.0
2020-06-16 14:05:00,68.75,68.85,68.71,68.85,11364.0,65.3026,65.3976,65.2646,65.3976,11364.0
2020-06-16 14:10:00,68.84,68.97,68.78,68.94,5600.0,65.3881,65.5116,65.3311,65.4831,5600.0
2020-06-16 14:15:00,68.97,69.14,68.97,69.03,7600.0,65.5116,65.6731,65.5116,65.5686,7600.0
2020-06-16 14:20:00,69.03,69.06,68.6,68.79,14088.0,65.5686,65.5971,65.1601,65.3406,14088.0
2020-06-16 14:25:00,68.75,68.91,68.75,68.91,6000.0,65.3026,65.4546,65.3026,65.4546,6000.0
2020-06-16 14:30:00,68.86,69.06,68.86,68.89,8000.0,65.4071,65.5971,65.4071,65.4356,8000.0
2020-06-16 14:35:00,68.96,68.99,68.93,68.94,3200.0,65.5021,65.5306,65.4736,65.4831,3200.0
2020-06-16 14:40:00,68.98,69.01,68.83,68.93,8000.0,65.5211,65.5496,65.3786,65.4736,8000.0
2020-06-16 14:45:00,68.9,68.95,68.83,68.95,6400.0,65.4451,65.4926,65.3786,65.4926,6400.0
2020-06-16 14:50:00,68.95,68.96,68.82,68.95,6000.0,65.4926,65.5021,65.3691,65.4926,6000.0
2020-06-16 14:55:00,68.95,69.0,68.88,69.0,12704.0,65.4926,65.5401,65.4261,65.5401,12704.0
2020-06-16 15:00:00,68.99,69.0,68.83,68.88,10096.0,65.5306,65.5401,65.3786,65.4261,10096.0
2020-06-16 15:05:00,68.89,68.93,68.64,68.64,9280.0,65.4356,65.4736,65.1981,65.1981,9280.0
2020-06-16 15:10:00,68.62,68.64,68.57,68.64,5200.0,65.1791,65.1981,65.1316,65.1981,5200.0
2020-06-16 15:15:00,68.59,68.59,68.3,68.31,7604.0,65.1506,65.1506,64.8752,64.8847,7604.0
2020-06-16 15:20:00,68.33,68.57,68.33,68.54,13600.0,64.9037,65.1316,64.9037,65.1031,13600.0
2020-06-16 15:25:00,68.57,68.76,68.57,68.69,24332.0,65.1316,65.3121,65.1316,65.2456,24332.0
2020-06-16 15:30:00,68.64,68.86,68.63,68.76,20400.0,65.1981,65.4071,65.1886,65.3121,20400.0
2020-06-16 15:35:00,68.73,68.73,68.47,68.54,13200.0,65.2836,65.2836,65.0366,65.1031,13200.0
2020-06-16 15:40:00,68.53,68.6,68.35,68.42,15200.0,65.0936,65.1601,64.9227,64.9892,15200.0
2020-06-16 15:45:00,68.41,68.51,68.17,68.28,20800.0,64.9797,65.0746,64.7517,64.8562,20800.0
2020-06-16 15:50:00,68.38,68.55,68.22,68.24,52484.0,64.9512,65.1126,64.7992,64.8182,52484.0
2020-06-16 15:55:00,68.2,68.48,68.16,68.41,160652.0,64.7802,65.0461,64.7422,64.9797,160652.0
2020-06-17 09:30:00,68.24,68.71,67.86,68.1,54128.0,64.8182,65.2646,64.4572,64.6852,54128.0
2020-06-17 09:35:00,68.12,68.38,68.07,68.08,9200.0,64.7042,64.9512,64.6567,64.6662,9200.0
2020-06-17 09:40:00,68.04,68.38,68.01,68.38,8200.0,64.6282,64.9512,64.5997,64.9512,8200.0
2020-06-17 09:45:00,68.46,68.66,68.39,68.59,24704.0,65.0271,65.2171,64.9607,65.1506,24704.0
2020-06-17 09:50:00,68.55,68.63,68.33,68.37,27532.0,65.1126,65.1886,64.9037,64.9417,27532.0
2020-06-17 09:55:00,68.3,68.3,68.24,68.26,6576.0,64.8752,64.8752,64.8182,64.8372,6576.0
2020-06-17 10:00:00,68.38,68.54,68.25,68.25,9108.0,64.9512,65.1031,64.8277,64.8277,9108.0
2020-06-17 10:05:00,68.23,68.38,68.22,68.38,9520.0,64.8087,64.9512,64.7992,64.9512,9520.0
2020-06-17 10:10:00,68.3,68.41,68.3,68.41,4800.0,64.8752,64.9797,64.8752,64.9797,4800.0
2020-06-17 10:15:00,68.34,68.5,68.34,68.35,35724.0,64.9132,65.0651,64.9132,64.9227,35724.0
2020-06-17 10:20:00,68.44,68.44,68.13,68.21,8400.0,65.0082,65.0082,64.7137,64.7897,8400.0
2020-06-17 10:25:00,68.18,68.25,68.08,68.08,9828.0,64.7612,64.8277,64.6662,64.6662,9828.0
2020-06-17 10:30:00,68.04,68.25,68.03,68.25,5136.0,64.6282,64.8277,64.6187,64.8277,5136.0
2020-06-17 10:35:00,68.36,68.36,68.36,68.36,800.0,64.9322,64.9322,64.9322,64.9322,800.0
2020-06-17 10:40:00,68.38,68.42,68.32,68.42,3200.0,64.9512,64.9892,64.8942,64.9892,3200.0
2020-06-17 10:45:00,68.42,68.55,68.4,68.51,18784.0,64.9892,65.1126,64.9702,65.0746,18784.0
2020-06-17 10:50:00,68.51,68.58,68.51,68.58,1600.0,65.0746,65.1411,65.0746,65.1411,1600.0
2020-06-17 10:55:00,68.58,68.63,68.49,68.52,6448.0,65.1411,65.1886,65.0556,65.0841,6448.0
2020-06-17 11:00:00,68.47,68.54,68.41,68.43,6000.0,65.0366,65.1031,64.9797,64.9987,6000.0
2020-06-17 11:05:00,68.56,68.57,68.5,68.51,3200.0,65.1221,65.1316,65.0651,65.0746,3200.0
2020-06-17 11:10:00,68.58,68.69,68.46,68.55,6892.0,65.1411,65.2456,65.0271,65.1126,6892.0
2020-06-17 11:15:00,68.53,68.53,68.5,68.51,3524.0,65.0936,65.0936,65.0651,65.0746,3524.0
2020-06-17 11:20:00,68.51,68.51,68.48,68.5,8116.0,65.0746,65.0746,65.0461,65.0651,8116.0
2020-06-17 11:25:00,68.53,68.53,68.49,68.49,1600.0,65.0936,65.0936,65.0556,65.0556,1600.0
2020-06-17 11:30:00,68.5,68.63,68.5,68.6,8800.0,65.0651,65.1886,65.0651,65.1601,8800.0
2020-06-17 11:35:00,68.64,68.8,68.64,68.77,16592.0,65.1981,65.3501,65.1981,65.3216,16592.0
2020-06-17 11:40:00,68.85,68.97,68.83,68.97,9016.0,65.3976,65.5116,65.3786,65.5116,9016.0
2020-06-17 11:45:00,68.98,69.0,68.89,68.94,25596.0,65.5211,65.5401,65.4356,65.4831,25596.0
2020-06-17 11:50:00,68.92,68.93,68.86,68.86,8428.0,65.4641,65.4736,65.4071,65.4071,8428.0
2020-06-17 11:55:00,68.9,68.99,68.9,68.96,2000.0,65.4451,65.5306,65.4451,65.5021,2000.0
2020-06-17 12:00:00,68.98,69.02,68.97,68.99,4400.0,65.5211,65.5591,65.5116,65.5306,4400.0
2020-06-17 12:05:00,68.96,68.99,68.94,68.99,4648.0,65.5021,65.5306,65.4831,65.5306,4648.0
2020-06-17 12:10:00,68.92,68.92,68.92,68.92,400.0,65.4641,65.4641,65.4641,65.4641,400.0
2020-06-17 12:15:00,68.91,68.91,68.91,68.91,400.0,65.4546,65.4546,65.4546,65.4546,400.0
2020-06-17 12:20:00,68.92,68.93,68.85,68.92,4572.0,65.4641,65.4736,65.3976,65.4641,4572.0
2020-06-17 12:25:00,68.88,68.88,68.88,68.88,400.0,65.4261,65.4261,65.4261,65.4261,400.0
2020-06-17 12:30:00,68.84,69.1,68.84,69.02,6500.0,65.3881,65.6351,65.3881,65.5591,6500.0
2020-06-17 12:35:00,69.02,69.02,68.96,68.96,2952.0,65.5591,65.5591,65.5021,65.5021,2952.0
2020-06-17 12:40:00,69.0,69.0,68.96,68.96,3600.0,65.5401,65.5401,65.5021,65.5021,3600.0
2020-06-17 12:45:00,68.98,68.98,68.93,68.95,1680.0,65.5211,65.5211,65.4736,65.4926,1680.0
2020-06-17 12:50:00,68.87,68.87,68.87,68.87,400.0,65.4166,65.4166,65.4166,65.4166,400.0
2020-06-17 12:55:00,68.86,68.86,68.76,68.78,8400.0,65.4071,65.4071,65.3121,65.3311,8400.0
2020-06-17 13:00:00,68.81,68.85,68.79,68.85,5200.0,65.3596,65.3976,65.3406,65.3976,5200.0
2020-06-17 13:05:00,68.83,68.84,68.82,68.82,2460.0,65.3786,65.3881,65.3691,65.3691,2460.0
2020-06-17 13:10:00,68.84,68.84,68.84,68.84,1380.0,65.3881,65.3881,65.3881,65.3881,1380.0
2020-06-17 13:15:00,68.88,68.93,68.86,68.86,6848.0,65.4261,65.4736,65.4071,65.4071,6848.0
2020-06-17 13:20:00,68.89,68.95,68.89,68.92,1600.0,65.4356,65.4926,65.4356,65.4641,1600.0
2020-06-17 13:25:00,68.97,68.97,68.97,68.97,400.0,65.5116,65.5116,65.5116,65.5116,400.0
2020-06-17 13:30:00,68.96,68.97,68.94,68.96,2800.0,65.5021,65.5116,65.4831,65.5021,2800.0
2020-06-17 13:35:00,68.95,69.1,68.95,69.06,18500.0,65.4926,65.6351,65.4926,65.5971,18500.0
2020-06-17 13:40:00,69.01,69.01,69.01,69.01,800.0,65.5496,65.5496,65.5496,65.5496,800.0
2020-06-17 13:45:00,68.96,69.01,68.96,69.0,4400.0,65.5021,65.5496,65.5021,65.5401,4400.0
2020-06-17 13:50:00,69.0,69.0,68.86,68.9,4016.0,65.5401,65.5401,65.4071,65.4451,4016.0
2020-06-17 13:55:00,68.92,68.96,68.92,68.92,4000.0,65.4641,65.5021,65.4641,65.4641,4000.0
2020-06-17 14:00:00,68.92,68.92,68.84,68.84,2400.0,65.4641,65.4641,65.3881,65.3881,2400.0
2020-06-17 14:05:00,68.83,68.9,68.83,68.9,4400.0,65.3786,65.4451,65.3786,65.4451,4400.0
2020-06-17 14:10:00,68.89,68.92,68.85,68.85,4000.0,65.4356,65.4641,65.3976,65.3976,4000.0
2020-06-17 14:15:00,68.9,68.9,68.85,68.85,11204.0,65.4451,65.4451,65.3976,65.3976,11204.0
2020-06-17 14:20:00,68.89,68.89,68.89,68.89,400.0,65.4356,65.4356,65.4356,65.4356,400.0
2020-06-17 14:25:00,68.82,68.87,68.82,68.87,4400.0,65.3691,65.4166,65.3691,65.4166,4400.0
2020-06-17 14:30:00,68.91,68.91,68.7,68.7,4000.0,65.4546,65.4546,65.2551,65.2551,4000.0
2020-06-17 14:35:00,68.74,68.74,68.7,68.7,2000.0,65.2931,65.2931,65.2551,65.2551,2000.0
2020-06-17 14:40:00,68.72,68.84,68.72,68.8,5708.0,65.2741,65.3881,65.2741,65.3501,5708.0
2020-06-17 14:45:00,68.78,68.79,68.71,68.75,4400.0,65.3311,65.3406,65.2646,65.3026,4400.0
2020-06-17 14:50:00,68.75,68.78,68.71,68.75,6680.0,65.3026,65.3311,65.2646,65.3026,6680.0
2020-06-17 14:55:00,68.76,68.76,68.56,68.56,3332.0,65.3121,65.3121,65.1221,65.1221,3332.0
2020-06-17 15:00:00,68.55,68.55,68.46,68.51,2600.0,65.1126,65.1126,65.0271,65.0746,2600.0
2020-06-17 15:05:00,68.5,68.53,68.49,68.5,3800.0,65.0651,65.0936,65.0556,65.0651,3800.0
2020-06-17 15:10:00,68.42,68.49,68.42,68.49,5948.0,64.9892,65.0556,64.9892,65.0556,5948.0
2020-06-17 15:15:00,68.53,68.6,68.46,68.46,7492.0,65.0936,65.1601,65.0271,65.0271,7492.0
2020-06-17 15:20:00,68.45,68.46,68.29,68.31,7400.0,65.0177,65.0271,64.8657,64.8847,7400.0
2020-06-17 15:25:00,68.32,68.39,68.19,68.35,32016.0,64.8942,64.9607,64.7707,64.9227,32016.0
2020-06-17 15:30:00,68.33,68.54,68.33,68.54,11784.0,64.9037,65.1031,64.9037,65.1031,11784.0
2020-06-17 15:35:00,68.5,68.63,68.48,68.62,14384.0,65.0651,65.1886,65.0461,65.1791,14384.0
2020-06-17 15:40:00,68.6,68.6,68.33,68.34,14508.0,65.1601,65.1601,64.9037,64.9132,14508.0
2020-06-17 15:45:00,68.41,68.46,68.37,68.43,11200.0,64.9797,65.0271,64.9417,64.9987,11200.0
2020-06-17 15:50:00,68.37,68.56,68.33,68.47,50768.0,64.9417,65.1221,64.9037,65.0366,50768.0
2020-06-17 15:55:00,68.44,68.47,68.29,68.32,61596.0,65.0082,65.0366,64.8657,64.8942,61596.0
2020-06-18 09:30:00,67.82,68.72,67.62,68.34,20380.0,64.4192,65.2741,64.2293,64.9132,20380.0
2020-06-18 09:35:00,67.96,68.04,67.75,68.04,4468.0,64.5522,64.6282,64.3528,64.6282,4468.0
2020-06-18 09:40:00,68.1,68.27,68.08,68.27,7200.0,64.6852,64.8467,64.6662,64.8467,7200.0
2020-06-18 09:45:00,68.34,68.66,68.34,68.66,3236.0,64.9132,65.2171,64.9132,65.2171,3236.0
2020-06-18 09:50:00,68.58,68.59,68.43,68.53,13600.0,65.1411,65.1506,64.9987,65.0936,13600.0
2020-06-18 09:55:00,68.44,68.57,68.44,68.57,3600.0,65.0082,65.1316,65.0082,65.1316,3600.0
2020-06-18 10:00:00,68.57,68.92,68.54,68.79,31504.0,65.1316,65.4641,65.1031,65.3406,31504.0
2020-06-18 10:05:00,68.84,69.09,68.84,69.07,11200.0,65.3881,65.6256,65.3881,65.6066,11200.0
2020-06-18 10:10:00,68.98,68.98,68.88,68.94,17848.0,65.5211,65.5211,65.4261,65.4831,17848.0
2020-06-18 10:15:00,69.01,69.02,68.85,68.85,7200.0,65.5496,65.5591,65.3976,65.3976,7200.0
2020-06-18 10:20:00,68.93,68.94,68.55,68.55,5200.0,65.4736,65.4831,65.1126,65.1126,5200.0
2020-06-18 10:25:00,68.63,68.66,68.59,68.64,5600.0,65.1886,65.2171,65.1506,65.1981,5600.0
2020-06-18 10:30:00,68.57,68.71,68.5,68.71,3636.0,65.1316,65.2646,65.0651,65.2646,3636.0
2020-06-18 10:35:00,68.82,68.82,68.71,68.75,7232.0,65.3691,65.3691,65.2646,65.3026,7232.0
2020-06-18 10:40:00,68.76,68.81,68.73,68.74,6856.0,65.3121,65.3596,65.2836,65.2931,6856.0
2020-06-18 10:45:00,68.76,68.92,68.75,68.87,6736.0,65.3121,65.4641,65.3026,65.4166,6736.0
2020-06-18 10:50:00,68.87,68.87,68.67,68.69,8648.0,65.4166,65.4166,65.2266,65.2456,8648.0
2020-06-18 10:55:00,68.73,68.98,68.73,68.98,4800.0,65.2836,65.5211,65.2836,65.5211,4800.0
2020-06-18 11:00:00,68.94,69.02,68.94,68.95,2816.0,65.4831,65.5591,65.4831,65.4926,2816.0
2020-06-18 11:05:00,68.94,68.99,68.91,68.97,4920.0,65.4831,65.5306,65.4546,65.5116,4920.0
2020-06-18 11:10:00,68.91,68.95,68.91,68.95,3108.0,65.4546,65.4926,65.4546,65.4926,3108.0
2020-06-18 11:15:00,68.96,69.04,68.92,68.94,6000.0,65.5021,65.5781,65.4641,65.4831,6000.0
2020-06-18 11:20:00,68.93,68.93,68.77,68.77,4000.0,65.4736,65.4736,65.3216,65.3216,4000.0
2020-06-18 11:25:00,68.77,68.8,68.76,68.8,4000.0,65.3216,65.3501,65.3121,65.3501,4000.0
2020-06-18 11:30:00,68.85,68.95,68.8,68.8,17600.0,65.3976,65.4926,65.3501,65.3501,17600.0
2020-06-18 11:35:00,68.82,68.82,68.76,68.76,1200.0,65.3691,65.3691,65.3121,65.3121,1200.0
2020-06-18 11:40:00,68.69,68.76,68.62,68.62,18000.0,65.2456,65.3121,65.1791,65.1791,18000.0
2020-06-18 11:45:00,68.62,68.73,68.62,68.69,3200.0,65.1791,65.2836,65.1791,65.2456,3200.0
2020-06-18 11:50:00,68.68,68.68,68.48,68.48,6080.0,65.2361,65.2361,65.0461,65.0461,6080.0
2020-06-18 11:55:00,68.52,68.71,68.38,68.67,62148.0,65.0841,65.2646,64.9512,65.2266,62148.0
2020-06-18 12:00:00,68.73,68.88,68.73,68.74,24564.0,65.2836,65.4261,65.2836,65.2931,24564.0
2020-06-18 12:05:00,68.71,68.8,68.68,68.8,3200.0,65.2646,65.3501,65.2361,65.3501,3200.0
2020-06-18 12:10:00,68.75,68.78,68.73,68.73,2916.0,65.3026,65.3311,65.2836,65.2836,2916.0
2020-06-18 12:15:00,68.79,68.83,68.75,68.76,8400.0,65.3406,65.3786,65.3026,65.3121,8400.0
2020-06-18 12:20:00,68.73,68.83,68.73,68.83,2412.0,65.2836,65.3786,65.2836,65.3786,2412.0
2020-06-18 12:25:00,68.86,68.98,68.86,68.95,5600.0,65.4071,65.5211,65.4071,65.4926,5600.0
2020-06-18 12:30:00,68.91,68.94,68.87,68.9,6400.0,65.4546,65.4831,65.4166,65.4451,6400.0
2020-06-18 12:35:00,68.87,68.96,68.8,68.8,6000.0,65.4166,65.5021,65.3501,65.3501,6000.0
2020-06-18 12:40:00,68.87,68.89,68.82,68.89,13504.0,65.4166,65.4356,65.3691,65.4356,13504.0
2020-06-18 12:45:00,68.85,68.96,68.84,68.96,10732.0,65.3976,65.5021,65.3881,65.5021,10732.0
2020-06-18 12:50:00,68.93,69.07,68.91,69.02,8736.0,65.4736,65.6066,65.4546,65.5591,8736.0
2020-06-18 12:55:00,69.0,69.0,68.95,68.95,4000.0,65.5401,65.5401,65.4926,65.4926,4000.0
2020-06-18 13:00:00,68.95,68.99,68.91,68.96,2800.0,65.4926,65.5306,65.4546,65.5021,2800.0
2020-06-18 13:05:00,68.95,68.95,68.92,68.92,800.0,65.4926,65.4926,65.4641,65.4641,800.0
2020-06-18 13:10:00,69.0,69.02,68.98,69.0,2000.0,65.5401,65.5591,65.5211,65.5401,2000.0
2020-06-18 13:15:00,68.98,69.04,68.94,69.04,4400.0,65.5211,65.5781,65.4831,65.5781,4400.0
2020-06-18 13:20:00,69.06,69.06,69.02,69.03,2000.0,65.5971,65.5971,65.5591,65.5686,2000.0
2020-06-18 13:25:00,69.06,69.08,69.02,69.06,4400.0,65.5971,65.6161,65.5591,65.5971,4400.0
2020-06-18 13:30:00,69.11,69.14,69.07,69.07,5200.0,65.6446,65.6731,65.6066,65.6066,5200.0
2020-06-18 13:35:00,69.14,69.16,69.09,69.14,4400.0,65.6731,65.692,65.6256,65.6731,4400.0
2020-06-18 13:40:00,69.17,69.18,69.14,69.17,4000.0,65.7015,65.711,65.6731,65.7015,4000.0
2020-06-18 13:45:00,69.17,69.17,69.15,69.15,800.0,65.7015,65.7015,65.6825,65.6825,800.0
2020-06-18 13:50:00,69.22,69.26,69.21,69.26,6596.0,65.749,65.787,65.7395,65.787,6596.0
2020-06-18 13:55:00,69.3,69.3,69.23,69.26,3224.0,65.825,65.825,65.7585,65.787,3224.0
2020-06-18 14:00:00,69.28,69.28,69.03,69.04,11888.0,65.806,65.806,65.5686,65.5781,11888.0
2020-06-18 14:05:00,69.06,69.11,69.06,69.1,4688.0,65.5971,65.6446,65.5971,65.6351,4688.0
2020-06-18 14:10:00,69.07,69.07,69.02,69.06,4400.0,65.6066,65.6066,65.5591,65.5971,4400.0
2020-06-18 14:15:00,69.02,69.08,68.94,69.06,8800.0,65.5591,65.6161,65.4831,65.5971,8800.0
2020-06-18 14:20:00,69.05,69.18,69.05,69.13,2400.0,65.5876,65.711,65.5876,65.6636,2400.0
2020-06-18 14:25:00,69.15,69.15,69.12,69.12,2800.0,65.6825,65.6825,65.6541,65.6541,2800.0
2020-06-18 14:30:00,69.13,69.21,69.08,69.18,10400.0,65.6636,65.7395,65.6161,65.711,10400.0
2020-06-18 14:35:00,69.17,69.17,69.13,69.13,1200.0,65.7015,65.7015,65.6636,65.6636,1200.0
2020-06-18 14:40:00,69.11,69.12,68.99,68.99,8700.0,65.6446,65.6541,65.5306,65.5306,8700.0
2020-06-18 14:45:00,69.01,69.07,68.99,69.06,9712.0,65.5496,65.6066,65.5306,65.5971,9712.0
2020-06-18 14:50:00,69.07,69.1,69.04,69.07,8320.0,65.6066,65.6351,65.5781,65.6066,8320.0
2020-06-18 14:55:00,69.06,69.07,68.95,68.95,10804.0,65.5971,65.6066,65.4926,65.4926,10804.0
2020-06-18 15:00:00,68.96,68.96,68.83,68.86,10000.0,65.5021,65.5021,65.3786,65.4071,10000.0
2020-06-18 15:05:00,68.82,68.89,68.77,68.86,7876.0,65.3691,65.4356,65.3216,65.4071,7876.0
2020-06-18 15:10:00,68.83,68.83,68.75,68.77,9436.0,65.3786,65.3786,65.3026,65.3216,9436.0
2020-06-18 15:15:00,68.75,68.8,68.74,68.76,10400.0,65.3026,65.3501,65.2931,65.3121,10400.0
2020-06-18 15:20:00,68.75,68.86,68.75,68.84,9340.0,65.3026,65.4071,65.3026,65.3881,9340.0
2020-06-18 15:25:00,68.8,68.86,68.77,68.85,7276.0,65.3501,65.4071,65.3216,65.3976,7276.0
2020-06-18 15:30:00,68.83,69.0,68.83,68.97,6800.0,65.3786,65.5401,65.3786,65.5116,6800.0
2020-06-18 15:35:00,68.98,69.08,68.95,69.02,30632.0,65.5211,65.6161,65.4926,65.5591,30632.0
2020-06-18 15:40:00,69.0,69.03,68.96,68.99,16420.0,65.5401,65.5686,65.5021,65.5306,16420.0
2020-06-18 15:45:00,69.0,69.08,68.94,69.08,30804.0,65.5401,65.6161,65.4831,65.6161,30804.0
2020-06-18 15:50:00,69.1,69.12,68.87,68.99,66344.0,65.6351,65.6541,65.4166,65.5306,66344.0
2020-06-18 15:55:00,68.96,69.06,68.92,68.97,66136.0,65.5021,65.5971,65.4641,65.5116,66136.0
2020-06-19 09:30:00,70.17,70.64,69.89,70.36,383476.0,66.6514,67.0978,66.3854,66.8319,383476.0
2020-06-19 09:35:00,70.44,70.59,70.35,70.42,9840.0,66.9079,67.0503,66.8224,66.8889,9840.0
2020-06-19 09:40:00,70.36,70.36,69.92,69.92,13124.0,66.8319,66.8319,66.4139,66.4139,13124.0
2020-06-19 09:45:00,69.83,69.94,69.77,69.9,36848.0,66.3285,66.4329,66.2715,66.3949,36848.0
2020-06-19 09:50:00,69.84,70.08,69.84,70.04,18660.0,66.338,66.5659,66.338,66.5279,18660.0
2020-06-19 09:55:00,70.04,70.12,69.74,69.82,9788.0,66.5279,66.6039,66.243,66.319,9788.0
2020-06-19 10:00:00,69.82,70.07,69.82,69.91,4536.0,66.319,66.5564,66.319,66.4044,4536.0
2020-06-19 10:05:00,69.92,70.11,69.92,70.07,40572.0,66.4139,66.5944,66.4139,66.5564,40572.0
2020-06-19 10:10:00,70.05,70.05,69.78,69.78,11092.0,66.5374,66.5374,66.281,66.281,11092.0
2020-06-19 10:15:00,69.84,69.86,69.8,69.85,4828.0,66.338,66.3569,66.3,66.3474,4828.0
2020-06-19 10:20:00,69.9,69.95,69.86,69.94,28320.0,66.3949,66.4424,66.3569,66.4329,28320.0
2020-06-19 10:25:00,69.89,69.9,69.78,69.78,8000.0,66.3854,66.3949,66.281,66.281,8000.0
2020-06-19 10:30:00,69.7,69.7,69.52,69.52,10380.0,66.205,66.205,66.034,66.034,10380.0
2020-06-19 10:35:00,69.61,69.71,69.61,69.71,5120.0,66.1195,66.2145,66.1195,66.2145,5120.0
2020-06-19 10:40:00,69.74,69.74,69.68,69.73,4400.0,66.243,66.243,66.186,66.2335,4400.0
2020-06-19 10:45:00,69.71,69.83,69.71,69.83,3600.0,66.2145,66.3285,66.2145,66.3285,3600.0
2020-06-19 10:50:00,69.78,69.8,69.48,69.53,23420.0,66.281,66.3,65.996,66.0435,23420.0
2020-06-19 10:55:00,69.51,69.51,69.27,69.39,57136.0,66.0245,66.0245,65.7965,65.9105,57136.0
2020-06-19 11:00:00,69.42,69.5,69.4,69.45,15600.0,65.939,66.015,65.92,65.9675,15600.0
2020-06-19 11:05:00,69.53,69.6,69.53,69.56,2944.0,66.0435,66.11,66.0435,66.072,2944.0
2020-06-19 11:10:00,69.72,69.84,69.71,69.83,2400.0,66.224,66.338,66.2145,66.3285,2400.0
2020-06-19 11:15:00,69.86,69.99,69.76,69.76,9000.0,66.3569,66.4804,66.262,66.262,9000.0
2020-06-19 11:20:00,69.64,69.73,69.6,69.73,2400.0,66.148,66.2335,66.11,66.2335,2400.0
2020-06-19 11:25:00,69.71,69.78,69.71,69.75,4400.0,66.2145,66.281,66.2145,66.2525,4400.0
2020-06-19 11:30:00,69.76,69.76,69.66,69.67,5356.0,66.262,66.262,66.167,66.1765,5356.0
2020-06-19 11:35:00,69.64,69.7,69.6,69.61,7064.0,66.148,66.205,66.11,66.1195,7064.0
2020-06-19 11:40:00,69.6,69.61,69.56,69.57,6400.0,66.11,66.1195,66.072,66.0815,6400.0
2020-06-19 11:45:00,69.64,69.84,69.64,69.84,6116.0,66.148,66.338,66.148,66.338,6116.0
2020-06-19 11:50:00,69.77,69.86,69.72,69.86,5200.0,66.2715,66.3569,66.224,66.3569,5200.0
2020-06-19 11:55:00,69.79,69.79,69.6,69.66,9508.0,66.2905,66.2905,66.11,66.167,9508.0
2020-06-19 12:00:00,69.62,69.63,69.56,69.63,7464.0,66.129,66.1385,66.072,66.1385,7464.0
2020-06-19 12:05:00,69.63,69.63,69.53,69.59,4496.0,66.1385,66.1385,66.0435,66.1005,4496.0
2020-06-19 12:10:00,69.54,69.54,69.33,69.33,4800.0,66.053,66.053,65.8535,65.8535,4800.0
2020-06-19 12:15:00,69.24,69.3,68.88,68.94,31192.0,65.768,65.825,65.4261,65.4831,31192.0
2020-06-19 12:20:00,68.91,69.07,68.91,68.91,5360.0,65.4546,65.6066,65.4546,65.4546,5360.0
2020-06-19 12:25:00,68.83,69.05,68.83,69.03,4400.0,65.3786,65.5876,65.3786,65.5686,4400.0
2020-06-19 12:30:00,69.13,69.14,68.93,68.93,3200.0,65.6636,65.6731,65.4736,65.4736,3200.0
2020-06-19 12:35:00,68.91,68.95,68.75,68.79,23596.0,65.4546,65.4926,65.3026,65.3406,23596.0
2020-06-19 12:40:00,68.75,68.88,68.69,68.75,20664.0,65.3026,65.4261,65.2456,65.3026,20664.0
2020-06-19 12:45:00,68.7,68.78,68.66,68.75,30884.0,65.2551,65.3311,65.2171,65.3026,30884.0
2020-06-19 12:50:00,68.75,68.75,68.65,68.65,27692.0,65.3026,65.3026,65.2076,65.2076,27692.0
2020-06-19 12:55:00,68.69,68.75,68.66,68.69,30428.0,65.2456,65.3026,65.2171,65.2456,30428.0
2020-06-19 13:00:00,68.69,68.69,68.56,68.57,17612.0,65.2456,65.2456,65.1221,65.1316,17612.0
2020-06-19 13:05:00,68.59,68.6,68.53,68.56,8620.0,65.1506,65.1601,65.0936,65.1221,8620.0
2020-06-19 13:10:00,68.55,68.66,68.49,68.49,11096.0,65.1126,65.2171,65.0556,65.0556,11096.0
2020-06-19 13:15:00,68.5,68.5,68.44,68.44,13480.0,65.0651,65.0651,65.0082,65.0082,13480.0
2020-06-19 13:20:00,68.4,68.4,68.23,68.25,12200.0,64.9702,64.9702,64.8087,64.8277,12200.0
2020-06-19 13:25:00,68.33,68.35,68.18,68.18,20856.0,64.9037,64.9227,64.7612,64.7612,20856.0
2020-06-19 13:30:00,68.16,68.2,68.07,68.07,9000.0,64.7422,64.7802,64.6567,64.6567,9000.0
2020-06-19 13:35:00,68.23,68.25,68.23,68.25,4000.0,64.8087,64.8277,64.8087,64.8277,4000.0
2020-06-19 13:40:00,68.2,68.25,68.19,68.23,13024.0,64.7802,64.8277,64.7707,64.8087,13024.0
2020-06-19 13:45:00,68.25,68.25,67.89,67.89,15976.0,64.8277,64.8277,64.4857,64.4857,15976.0
2020-06-19 13:50:00,67.96,68.02,67.91,67.93,6804.0,64.5522,64.6092,64.5047,64.5237,6804.0
2020-06-19 13:55:00,67.93,67.96,67.78,67.78,7600.0,64.5237,64.5522,64.3812,64.3812,7600.0
2020-06-19 14:00:00,67.8,67.88,67.71,67.75,15404.0,64.4002,64.4762,64.3148,64.3528,15404.0
2020-06-19 14:05:00,67.74,67.75,67.48,67.54,14444.0,64.3433,64.3528,64.0963,64.1533,14444.0
2020-06-19 14:10:00,67.49,67.49,67.37,67.44,18244.0,64.1058,64.1058,63.9918,64.0583,18244.0
2020-06-19 14:15:00,67.5,67.61,67.42,67.46,7200.0,64.1153,64.2198,64.0393,64.0773,7200.0
2020-06-19 14:20:00,67.53,67.66,67.51,67.63,12944.0,64.1438,64.2673,64.1248,64.2388,12944.0
2020-06-19 14:25:00,67.69,67.74,67.49,67.49,16456.0,64.2958,64.3433,64.1058,64.1058,16456.0
2020-06-19 14:30:00,67.47,67.72,67.36,67.7,23484.0,64.0868,64.3243,63.9823,64.3053,23484.0
2020-06-19 14:35:00,67.7,67.84,67.69,67.84,35600.0,64.3053,64.4382,64.2958,64.4382,35600.0
2020-06-19 14:40:00,67.93,67.95,67.83,67.88,18620.0,64.5237,64.5427,64.4287,64.4762,18620.0
2020-06-19 14:45:00,67.92,67.98,67.8,67.83,10204.0,64.5142,64.5712,64.4002,64.4287,10204.0
2020-06-19 14:50:00,67.8,67.8,67.73,67.78,8000.0,64.4002,64.4002,64.3338,64.3812,8000.0
2020-06-19 14:55:00,67.81,67.89,67.81,67.89,10824.0,64.4097,64.4857,64.4097,64.4857,10824.0
2020-06-19 15:00:00,67.89,67.91,67.81,67.85,7600.0,64.4857,64.5047,64.4097,64.4477,7600.0
2020-06-19 15:05:00,67.86,67.91,67.81,67.83,11600.0,64.4572,64.5047,64.4097,64.4287,11600.0
2020-06-19 15:10:00,67.86,68.08,67.77,68.06,15760.0,64.4572,64.6662,64.3717,64.6472,15760.0
2020-06-19 15:15:00,68.08,68.27,68.08,68.17,10972.0,64.6662,64.8467,64.6662,64.7517,10972.0
2020-06-19 15:20:00,68.21,68.23,68.17,68.18,7736.0,64.7897,64.8087,64.7517,64.7612,7736.0
2020-06-19 15:25:00,68.17,68.2,68.09,68.09,16440.0,64.7517,64.7802,64.6757,64.6757,16440.0
2020-06-19 15:30:00,68.09,68.1,67.98,68.1,20400.0,64.6757,64.6852,64.5712,64.6852,20400.0
2020-06-19 15:35:00,68.09,68.09,67.96,68.03,20700.0,64.6757,64.6757,64.5522,64.6187,20700.0
2020-06-19 15:40:00,68.02,68.14,68.01,68.1,31508.0,64.6092,64.7232,64.5997,64.6852,31508.0
2020-06-19 15:45:00,68.09,68.15,67.73,67.73,37488.0,64.6757,64.7327,64.3338,64.3338,37488.0
2020-06-19 15:50:00,67.72,67.73,67.36,67.59,161704.0,64.3243,64.3338,63.9823,64.2008,161704.0
2020-06-19 15:55:00,67.57,67.61,67.46,67.56,150972.0,64.1818,64.2198,64.0773,64.1723,150972.0
2020-06-22 09:30:00,66.68,66.95,66.42,66.56,51404.0,63.3364,63.5929,63.0894,63.2224,51404.0
2020-06-22 09:35:00,66.44,66.61,66.37,66.54,10324.0,63.1084,63.2699,63.0419,63.2034,10324.0
2020-06-22 09:40:00,66.39,66.8,66.37,66.68,18400.0,63.0609,63.4504,63.0419,63.3364,18400.0
2020-06-22 09:45:00,66.67,66.99,66.59,66.99,60388.0,63.3269,63.6309,63.2509,63.6309,60388.0
2020-06-22 09:50:00,66.97,66.99,66.73,66.84,97784.0,63.6119,63.6309,63.3839,63.4884,97784.0
2020-06-22 09:55:00,66.85,67.02,66.73,66.77,89552.0,63.4979,63.6594,63.3839,63.4219,89552.0
2020-06-22 10:00:00,66.77,66.88,66.66,66.75,42472.0,63.4219,63.5264,63.3174,63.4029,42472.0
2020-06-22 10:05:00,66.77,66.81,66.67,66.71,23860.0,63.4219,63.4599,63.3269,63.3649,23860.0
2020-06-22 10:10:00,66.69,66.75,66.64,66.67,18216.0,63.3459,63.4029,63.2984,63.3269,18216.0
2020-06-22 10:15:00,66.71,66.81,66.58,66.58,26148.0,63.3649,63.4599,63.2414,63.2414,26148.0
2020-06-22 10:20:00,66.62,66.76,66.59,66.63,32732.0,63.2794,63.4124,63.2509,63.2889,32732.0
2020-06-22 10:25:00,66.65,66.76,66.63,66.67,41076.0,63.3079,63.4124,63.2889,63.3269,41076.0
2020-06-22 10:30:00,66.64,66.69,66.57,66.65,10912.0,63.2984,63.3459,63.2319,63.3079,10912.0
2020-06-22 10:35:00,66.68,66.68,66.56,66.6,12416.0,63.3364,63.3364,63.2224,63.2604,12416.0
2020-06-22 10:40:00,66.59,66.67,66.57,66.63,13436.0,63.2509,63.3269,63.2319,63.2889,13436.0
2020-06-22 10:45:00,66.63,66.67,66.53,66.56,13916.0,63.2889,63.3269,63.1939,63.2224,13916.0
2020-06-22 10:50:00,66.59,66.65,66.53,66.63,7672.0,63.2509,63.3079,63.1939,63.2889,7672.0
2020-06-22 10:55:00,66.62,66.65,66.55,66.58,11200.0,63.2794,63.3079,63.2129,63.2414,11200.0
2020-06-22 11:00:00,66.61,66.61,66.42,66.42,17700.0,63.2699,63.2699,63.0894,63.0894,17700.0
2020-06-22 11:05:00,66.39,66.45,66.3,66.3,21184.0,63.0609,63.1179,62.9755,62.9755,21184.0
2020-06-22 11:10:00,66.33,66.56,66.33,66.5,14400.0,63.004,63.2224,63.004,63.1654,14400.0
2020-06-22 11:15:00,66.56,66.6,66.47,66.5,31020.0,63.2224,63.2604,63.1369,63.1654,31020.0
2020-06-22 11:20:00,66.48,66.58,66.47,66.55,18400.0,63.1464,63.2414,63.1369,63.2129,18400.0
2020-06-22 11:25:00,66.55,66.57,66.48,66.52,8532.0,63.2129,63.2319,63.1464,63.1844,8532.0
2020-06-22 11:30:00,66.51,66.55,66.48,66.55,6004.0,63.1749,63.2129,63.1464,63.2129,6004.0
2020-06-22 11:35:00,66.52,66.58,66.48,66.58,11828.0,63.1844,63.2414,63.1464,63.2414,11828.0
2020-06-22 11:40:00,66.58,66.61,66.53,66.53,8400.0,63.2414,63.2699,63.1939,63.1939,8400.0
2020-06-22 11:45:00,66.5,66.57,66.49,66.56,5000.0,63.1654,63.2319,63.1559,63.2224,5000.0
2020-06-22 11:50:00,66.54,66.58,66.51,66.53,16236.0,63.2034,63.2414,63.1749,63.1939,16236.0
2020-06-22 11:55:00,66.54,66.58,66.53,66.53,20300.0,63.2034,63.2414,63.1939,63.1939,20300.0
2020-06-22 12:00:00,66.58,66.9,66.53,66.73,43764.0,63.2414,63.5454,63.1939,63.3839,43764.0
2020-06-22 12:05:00,66.76,67.03,66.76,67.01,20600.0,63.4124,63.6689,63.4124,63.6499,20600.0
2020-06-22 12:10:00,67.0,67.0,66.86,66.96,8980.0,63.6404,63.6404,63.5074,63.6024,8980.0
2020-06-22 12:15:00,66.97,67.0,66.97,66.99,5164.0,63.6119,63.6404,63.6119,63.6309,5164.0
2020-06-22 12:20:00,67.0,67.02,66.89,66.97,21644.0,63.6404,63.6594,63.5359,63.6119,21644.0
2020-06-22 12:25:00,67.03,67.03,66.97,66.99,16456.0,63.6689,63.6689,63.6119,63.6309,16456.0
2020-06-22 12:30:00,67.07,67.07,67.04,67.04,4400.0,63.7068,63.7068,63.6784,63.6784,4400.0
2020-06-22 12:35:00,67.07,67.15,67.06,67.12,29480.0,63.7068,63.7828,63.6974,63.7543,29480.0
2020-06-22 12:40:00,67.14,67.21,67.1,67.21,4800.0,63.7733,63.8398,63.7353,63.8398,4800.0
2020-06-22 12:45:00,67.25,67.37,67.23,67.31,9644.0,63.8778,63.9918,63.8588,63.9348,9644.0
2020-06-22 12:50:00,67.31,67.41,67.31,67.4,6280.0,63.9348,64.0298,63.9348,64.0203,6280.0
2020-06-22 12:55:00,67.41,67.41,67.22,67.22,4800.0,64.0298,64.0298,63.8493,63.8493,4800.0
2020-06-22 13:00:00,67.22,67.29,67.19,67.25,4400.0,63.8493,63.9158,63.8208,63.8778,4400.0
2020-06-22 13:05:00,67.23,67.25,67.23,67.23,3200.0,63.8588,63.8778,63.8588,63.8588,3200.0
2020-06-22 13:10:00,67.3,67.3,67.16,67.16,7200.0,63.9253,63.9253,63.7923,63.7923,7200.0
2020-06-22 13:15:00,67.18,67.19,67.08,67.09,5600.0,63.8113,63.8208,63.7163,63.7258,5600.0
2020-06-22 13:20:00,67.11,67.14,67.1,67.13,3632.0,63.7448,63.7733,63.7353,63.7638,3632.0
2020-06-22 13:25:00,67.14,67.14,67.03,67.05,9624.0,63.7733,63.7733,63.6689,63.6879,9624.0
2020-06-22 13:30:00,67.08,67.08,67.03,67.03,2000.0,63.7163,63.7163,63.6689,63.6689,2000.0
2020-06-22 13:35:00,67.06,67.06,66.98,66.99,2800.0,63.6974,63.6974,63.6214,63.6309,2800.0
2020-06-22 13:40:00,67.05,67.07,67.02,67.03,6696.0,63.6879,63.7068,63.6594,63.6689,6696.0
2020-06-22 13:45:00,67.05,67.15,67.05,67.11,10000.0,63.6879,63.7828,63.6879,63.7448,10000.0
2020-06-22 13:50:00,67.12,67.13,67.09,67.1,3600.0,63.7543,63.7638,63.7258,63.7353,3600.0
2020-06-22 13:55:00,67.09,67.13,67.08,67.08,9600.0,63.7258,63.7638,63.7163,63.7163,9600.0
2020-06-22 14:00:00,67.08,67.1,66.96,66.96,6000.0,63.7163,63.7353,63.6024,63.6024,6000.0
2020-06-22 14:05:00,67.01,67.11,67.0,67.02,14964.0,63.6499,63.7448,63.6404,63.6594,14964.0
2020-06-22 14:10:00,67.08,67.08,66.99,67.06,4400.0,63.7163,63.7163,63.6309,63.6974,4400.0
2020-06-22 14:15:00,67.07,67.1,67.04,67.07,4448.0,63.7068,63.7353,63.6784,63.7068,4448.0
2020-06-22 14:20:00,67.11,67.13,67.05,67.09,10708.0,63.7448,63.7638,63.6879,63.7258,10708.0
2020-06-22 14:25:00,67.09,67.23,67.09,67.23,7444.0,63.7258,63.8588,63.7258,63.8588,7444.0
2020-06-22 14:30:00,67.29,67.36,67.28,67.36,4800.0,63.9158,63.9823,63.9063,63.9823,4800.0
2020-06-22 14:35:00,67.36,67.46,67.33,67.42,6352.0,63.9823,64.0773,63.9538,64.0393,6352.0
2020-06-22 14:40:00,67.42,67.47,67.41,67.45,3200.0,64.0393,64.0868,64.0298,64.0678,3200.0
2020-06-22 14:45:00,67.46,67.58,67.44,67.55,7600.0,64.0773,64.1913,64.0583,64.1628,7600.0
2020-06-22 14:50:00,67.56,67.63,67.56,67.63,8896.0,64.1723,64.2388,64.1723,64.2388,8896.0
2020-06-22 14:55:00,67.69,67.76,67.69,67.71,6000.0,64.2958,64.3622,64.2958,64.3148,6000.0
2020-06-22 15:00:00,67.73,67.73,67.63,67.71,11396.0,64.3338,64.3338,64.2388,64.3148,11396.0
2020-06-22 15:05:00,67.71,67.71,67.62,67.62,7200.0,64.3148,64.3148,64.2293,64.2293,7200.0
2020-06-22 15:10:00,67.63,67.68,67.47,67.47,9600.0,64.2388,64.2863,64.0868,64.0868,9600.0
2020-06-22 15:15:00,67.43,67.43,67.21,67.26,12532.0,64.0488,64.0488,63.8398,63.8873,12532.0
2020-06-22 15:20:00,67.22,67.22,67.0,67.01,11600.0,63.8493,63.8493,63.6404,63.6499,11600.0
2020-06-22 15:25:00,67.04,67.24,67.04,67.19,13796.0,63.6784,63.8683,63.6784,63.8208,13796.0
2020-06-22 15:30:00,67.2,67.32,67.19,67.3,10856.0,63.8303,63.9443,63.8208,63.9253,10856.0
2020-06-22 15:35:00,67.3,67.36,67.18,67.33,14148.0,63.9253,63.9823,63.8113,63.9538,14148.0
2020-06-22 15:40:00,67.33,67.36,67.24,67.34,18068.0,63.9538,63.9823,63.8683,63.9633,18068.0
2020-06-22 15:45:00,67.34,67.39,67.29,67.32,21584.0,63.9633,64.0108,63.9158,63.9443,21584.0
2020-06-22 15:50:00,67.35,67.45,67.3,67.45,43664.0,63.9728,64.0678,63.9253,64.0678,43664.0
2020-06-22 15:55:00,67.47,67.55,67.4,67.51,90108.0,64.0868,64.1628,64.0203,64.1248,90108.0
2020-06-23 09:30:00,68.19,68.37,67.96,68.1,28848.0,64.7707,64.9417,64.5522,64.6852,28848.0
2020-06-23 09:35:00,68.12,68.25,68.12,68.21,8200.0,64.7042,64.8277,64.7042,64.7897,8200.0
2020-06-23 09:40:00,68.27,68.27,68.11,68.11,5820.0,64.8467,64.8467,64.6947,64.6947,5820.0
2020-06-23 09:45:00,68.08,68.09,67.87,67.97,12468.0,64.6662,64.6757,64.4667,64.5617,12468.0
2020-06-23 09:50:00,68.0,68.0,67.74,67.85,11652.0,64.5902,64.5902,64.3433,64.4477,11652.0
2020-06-23 09:55:00,67.86,68.07,67.86,68.07,6000.0,64.4572,64.6567,64.4572,64.6567,6000.0
2020-06-23 10:00:00,68.14,68.14,67.83,67.84,13200.0,64.7232,64.7232,64.4287,64.4382,13200.0
2020-06-23 10:05:00,67.84,67.92,67.73,67.92,6400.0,64.4382,64.5142,64.3338,64.5142,6400.0
2020-06-23 10:10:00,67.92,67.92,67.61,67.83,16000.0,64.5142,64.5142,64.2198,64.4287,16000.0
2020-06-23 10:15:00,67.76,67.83,67.74,67.83,7600.0,64.3622,64.4287,64.3433,64.4287,7600.0
2020-06-23 10:20:00,67.83,67.84,67.69,67.79,3200.0,64.4287,64.4382,64.2958,64.3907,3200.0
2020-06-23 10:25:00,67.84,67.91,67.82,67.86,4796.0,64.4382,64.5047,64.4192,64.4572,4796.0
2020-06-23 10:30:00,67.88,67.89,67.79,67.79,4000.0,64.4762,64.4857,64.3907,64.3907,4000.0
2020-06-23 10:35:00,67.85,67.86,67.77,67.86,5200.0,64.4477,64.4572,64.3717,64.4572,5200.0
2020-06-23 10:40:00,67.92,67.98,67.78,67.78,3400.0,64.5142,64.5712,64.3812,64.3812,3400.0
2020-06-23 10:45:00,67.77,67.77,67.56,67.66,5200.0,64.3717,64.3717,64.1723,64.2673,5200.0
2020-06-23 10:50:00,67.79,67.88,67.78,67.83,4000.0,64.3907,64.4762,64.3812,64.4287,4000.0
2020-06-23 10:55:00,67.85,67.85,67.79,67.84,1200.0,64.4477,64.4477,64.3907,64.4382,1200.0
2020-06-23 11:00:00,67.81,68.0,67.75,68.0,5600.0,64.4097,64.5902,64.3528,64.5902,5600.0
2020-06-23 11:05:00,67.9,67.91,67.88,67.91,5600.0,64.4952,64.5047,64.4762,64.5047,5600.0
2020-06-23 11:10:00,67.95,67.98,67.87,67.88,6104.0,64.5427,64.5712,64.4667,64.4762,6104.0
2020-06-23 11:15:00,67.87,68.0,67.87,67.97,2056.0,64.4667,64.5902,64.4667,64.5617,2056.0
2020-06-23 11:20:00,67.84,68.21,67.84,68.21,8096.0,64.4382,64.7897,64.4382,64.7897,8096.0
2020-06-23 11:25:00,68.2,68.2,68.01,68.02,6400.0,64.7802,64.7802,64.5997,64.6092,6400.0
2020-06-23 11:30:00,68.05,68.08,68.04,68.08,3536.0,64.6377,64.6662,64.6282,64.6662,3536.0
2020-06-23 11:35:00,68.09,68.09,68.05,68.05,2000.0,64.6757,64.6757,64.6377,64.6377,2000.0
2020-06-23 11:40:00,68.08,68.12,68.08,68.09,8092.0,64.6662,64.7042,64.6662,64.6757,8092.0
2020-06-23 11:45:00,68.08,68.09,68.06,68.06,2800.0,64.6662,64.6757,64.6472,64.6472,2800.0
2020-06-23 11:50:00,68.04,68.04,67.98,68.01,2400.0,64.6282,64.6282,64.5712,64.5997,2400.0
2020-06-23 11:55:00,68.08,68.15,68.07,68.15,2036.0,64.6662,64.7327,64.6567,64.7327,2036.0
2020-06-23 12:00:00,68.24,68.24,68.17,68.18,1600.0,64.8182,64.8182,64.7517,64.7612,1600.0
2020-06-23 12:05:00,68.17,68.17,68.04,68.04,6480.0,64.7517,64.7517,64.6282,64.6282,6480.0
2020-06-23 12:10:00,68.08,68.14,68.08,68.1,1712.0,64.6662,64.7232,64.6662,64.6852,1712.0
2020-06-23 12:15:00,68.08,68.21,68.08,68.17,4784.0,64.6662,64.7897,64.6662,64.7517,4784.0
2020-06-23 12:20:00,68.15,68.26,68.15,68.26,1600.0,64.7327,64.8372,64.7327,64.8372,1600.0
2020-06-23 12:25:00,68.24,68.32,68.11,68.11,6384.0,64.8182,64.8942,64.6947,64.6947,6384.0
2020-06-23 12:30:00,68.17,68.24,68.17,68.17,1620.0,64.7517,64.8182,64.7517,64.7517,1620.0
2020-06-23 12:35:00,68.25,68.26,68.12,68.12,3896.0,64.8277,64.8372,64.7042,64.7042,3896.0
2020-06-23 12:40:00,68.13,68.13,68.05,68.08,1600.0,64.7137,64.7137,64.6377,64.6662,1600.0
2020-06-23 12:45:00,68.09,68.23,68.09,68.23,1200.0,64.6757,64.8087,64.6757,64.8087,1200.0
2020-06-23 12:50:00,68.24,68.24,68.08,68.08,2000.0,64.8182,64.8182,64.6662,64.6662,2000.0
2020-06-23 12:55:00,68.18,68.22,68.18,68.22,1328.0,64.7612,64.7992,64.7612,64.7992,1328.0
2020-06-23 13:00:00,68.23,68.23,68.2,68.2,2800.0,64.8087,64.8087,64.7802,64.7802,2800.0
2020-06-23 13:05:00,68.19,68.19,68.19,68.19,800.0,64.7707,64.7707,64.7707,64.7707,800.0
2020-06-23 13:10:00,68.22,68.22,68.22,68.22,400.0,64.7992,64.7992,64.7992,64.7992,400.0
2020-06-23 13:15:00,68.22,68.4,68.22,68.4,5200.0,64.7992,64.9702,64.7992,64.9702,5200.0
2020-06-23 13:20:00,68.38,68.46,68.38,68.46,2800.0,64.9512,65.0271,64.9512,65.0271,2800.0
2020-06-23 13:25:00,68.43,68.47,68.43,68.46,2900.0,64.9987,65.0366,64.9987,65.0271,2900.0
2020-06-23 13:30:00,68.45,68.45,68.4,68.4,2000.0,65.0177,65.0177,64.9702,64.9702,2000.0
2020-06-23 13:35:00,68.4,68.4,68.39,68.39,1620.0,64.9702,64.9702,64.9607,64.9607,1620.0
2020-06-23 13:40:00,68.43,68.43,68.36,68.36,3200.0,64.9987,64.9987,64.9322,64.9322,3200.0
2020-06-23 13:45:00,68.39,68.45,68.37,68.45,1600.0,64.9607,65.0177,64.9417,65.0177,1600.0
2020-06-23 13:50:00,68.47,68.48,68.31,68.44,9568.0,65.0366,65.0461,64.8847,65.0082,9568.0
2020-06-23 13:55:00,68.51,68.53,68.46,68.53,3200.0,65.0746,65.0936,65.0271,65.0936,3200.0
2020-06-23 14:00:00,68.5,68.5,68.3,68.3,4000.0,65.0651,65.0651,64.8752,64.8752,4000.0
2020-06-23 14:05:00,68.29,68.32,68.27,68.32,3600.0,64.8657,64.8942,64.8467,64.8942,3600.0
2020-06-23 14:10:00,68.32,68.41,68.27,68.39,24960.0,64.8942,64.9797,64.8467,64.9607,24960.0
2020-06-23 14:15:00,68.41,68.43,68.39,68.39,2000.0,64.9797,64.9987,64.9607,64.9607,2000.0
2020-06-23 14:20:00,68.45,68.52,68.45,68.5,2000.0,65.0177,65.0841,65.0177,65.0651,2000.0
2020-06-23 14:25:00,68.52,68.52,68.48,68.48,5200.0,65.0841,65.0841,65.0461,65.0461,5200.0
2020-06-23 14:30:00,68.54,68.63,68.49,68.6,13600.0,65.1031,65.1886,65.0556,65.1601,13600.0
2020-06-23 14:35:00,68.64,68.66,68.64,68.66,4328.0,65.1981,65.2171,65.1981,65.2171,4328.0
2020-06-23 14:40:00,68.6,68.6,68.49,68.52,5636.0,65.1601,65.1601,65.0556,65.0841,5636.0
2020-06-23 14:45:00,68.5,68.51,68.39,68.39,2520.0,65.0651,65.0746,64.9607,64.9607,2520.0
2020-06-23 14:50:00,68.44,68.51,68.4,68.51,2920.0,65.0082,65.0746,64.9702,65.0746,2920.0
2020-06-23 14:55:00,68.45,68.54,68.45,68.48,1600.0,65.0177,65.1031,65.0177,65.0461,1600.0
2020-06-23 15:00:00,68.48,68.51,68.32,68.37,12396.0,65.0461,65.0746,64.8942,64.9417,12396.0
2020-06-23 15:05:00,68.35,68.37,68.32,68.36,4400.0,64.9227,64.9417,64.8942,64.9322,4400.0
2020-06-23 15:10:00,68.36,68.48,68.35,68.47,5200.0,64.9322,65.0461,64.9227,65.0366,5200.0
2020-06-23 15:15:00,68.5,68.53,68.43,68.52,6400.0,65.0651,65.0936,64.9987,65.0841,6400.0
2020-06-23 15:20:00,68.49,68.49,68.32,68.32,6800.0,65.0556,65.0556,64.8942,64.8942,6800.0
2020-06-23 15:25:00,68.33,68.35,68.29,68.33,25808.0,64.9037,64.9227,64.8657,64.9037,25808.0
2020-06-23 15:30:00,68.34,68.34,68.17,68.26,22184.0,64.9132,64.9132,64.7517,64.8372,22184.0
2020-06-23 15:35:00,68.26,68.34,68.26,68.33,4000.0,64.8372,64.9132,64.8372,64.9037,4000.0
2020-06-23 15:40:00,68.32,68.33,68.21,68.33,13640.0,64.8942,64.9037,64.7897,64.9037,13640.0
2020-06-23 15:45:00,68.3,68.33,68.27,68.32,6800.0,64.8752,64.9037,64.8467,64.8942,6800.0
2020-06-23 15:50:00,68.32,68.32,67.89,68.08,69744.0,64.8942,64.8942,64.4857,64.6662,69744.0
2020-06-23 15:55:00,68.11,68.19,68.05,68.19,58456.0,64.6947,64.7707,64.6377,64.7707,58456.0
2020-06-24 09:30:00,67.22,67.75,67.1,67.49,27804.0,63.8493,64.3528,63.7353,64.1058,27804.0
2020-06-24 09:35:00,67.3,67.45,67.25,67.25,7376.0,63.9253,64.0678,63.8778,63.8778,7376.0
2020-06-24 09:40:00,67.21,67.21,67.11,67.19,5708.0,63.8398,63.8398,63.7448,63.8208,5708.0
2020-06-24 09:45:00,67.18,67.3,67.08,67.14,14016.0,63.8113,63.9253,63.7163,63.7733,14016.0
2020-06-24 09:50:00,67.15,67.16,66.91,67.0,12000.0,63.7828,63.7923,63.5549,63.6404,12000.0
2020-06-24 09:55:00,67.0,67.14,66.9,66.91,12452.0,63.6404,63.7733,63.5454,63.5549,12452.0
2020-06-24 10:00:00,66.95,66.99,66.6,66.6,13260.0,63.5929,63.6309,63.2604,63.2604,13260.0
2020-06-24 10:05:00,66.63,66.89,66.63,66.83,16004.0,63.2889,63.5359,63.2889,63.4789,16004.0
2020-06-24 10:10:00,66.86,67.01,66.82,66.96,13604.0,63.5074,63.6499,63.4694,63.6024,13604.0
2020-06-24 10:15:00,66.99,67.02,66.51,66.65,12032.0,63.6309,63.6594,63.1749,63.3079,12032.0
2020-06-24 10:20:00,66.65,66.72,66.6,66.71,18980.0,63.3079,63.3744,63.2604,63.3649,18980.0
2020-06-24 10:25:00,66.8,66.85,66.68,66.76,4400.0,63.4504,63.4979,63.3364,63.4124,4400.0
2020-06-24 10:30:00,66.81,66.89,66.42,66.42,17500.0,63.4599,63.5359,63.0894,63.0894,17500.0
2020-06-24 10:35:00,66.37,66.56,66.16,66.16,15232.0,63.0419,63.2224,62.8425,62.8425,15232.0
2020-06-24 10:40:00,66.22,66.33,66.16,66.28,11200.0,62.8995,63.004,62.8425,62.9565,11200.0
2020-06-24 10:45:00,66.31,66.31,66.13,66.21,16208.0,62.985,62.985,62.814,62.89,16208.0
2020-06-24 10:50:00,66.22,66.33,66.04,66.09,63760.0,62.8995,63.004,62.7285,62.776,63760.0
2020-06-24 10:55:00,66.06,66.12,65.96,65.98,39152.0,62.7475,62.8045,62.6525,62.6715,39152.0
2020-06-24 11:00:00,65.92,66.11,65.87,66.11,24452.0,62.6145,62.795,62.567,62.795,24452.0
2020-06-24 11:05:00,66.18,66.21,65.83,65.88,27792.0,62.8615,62.89,62.529,62.5765,27792.0
2020-06-24 11:10:00,65.88,65.93,65.7,65.72,21616.0,62.5765,62.624,62.4055,62.4245,21616.0
2020-06-24 11:15:00,65.72,65.77,65.56,65.56,9200.0,62.4245,62.472,62.2726,62.2726,9200.0
2020-06-24 11:20:00,65.56,65.56,65.44,65.48,10800.0,62.2726,62.2726,62.1586,62.1966,10800.0
2020-06-24 11:25:00,65.52,65.52,65.37,65.45,5600.0,62.2346,62.2346,62.0921,62.1681,5600.0
2020-06-24 11:30:00,65.41,65.51,65.22,65.23,10800.0,62.1301,62.2251,61.9496,61.9591,10800.0
2020-06-24 11:35:00,65.24,65.24,65.02,65.02,11052.0,61.9686,61.9686,61.7596,61.7596,11052.0
2020-06-24 11:40:00,65.04,65.04,64.69,64.76,16764.0,61.7786,61.7786,61.4462,61.5127,16764.0
2020-06-24 11:45:00,64.76,65.0,64.72,64.8,12400.0,61.5127,61.7406,61.4747,61.5507,12400.0
2020-06-24 11:50:00,64.76,64.88,64.69,64.73,24908.0,61.5127,61.6267,61.4462,61.4842,24908.0
2020-06-24 11:55:00,64.75,65.26,64.74,65.16,104372.0,61.5032,61.9876,61.4937,61.8926,104372.0
2020-06-24 12:00:00,65.12,65.13,64.97,65.13,11600.0,61.8546,61.8641,61.7122,61.8641,11600.0
2020-06-24 12:05:00,65.15,65.15,64.91,64.98,13600.0,61.8831,61.8831,61.6552,61.7216,13600.0
2020-06-24 12:10:00,64.96,64.97,64.81,64.88,16120.0,61.7027,61.7122,61.5602,61.6267,16120.0
2020-06-24 12:15:00,64.9,65.04,64.9,65.04,18264.0,61.6457,61.7786,61.6457,61.7786,18264.0
2020-06-24 12:20:00,65.0,65.1,64.96,65.09,16744.0,61.7406,61.8356,61.7027,61.8261,16744.0
2020-06-24 12:25:00,65.06,65.08,64.91,64.95,22052.0,61.7976,61.8166,61.6552,61.6932,22052.0
2020-06-24 12:30:00,64.94,65.03,64.87,64.91,12800.0,61.6837,61.7691,61.6172,61.6552,12800.0
2020-06-24 12:35:00,64.87,64.92,64.76,64.81,31424.0,61.6172,61.6647,61.5127,61.5602,31424.0
2020-06-24 12:40:00,64.82,65.18,64.81,65.18,30784.0,61.5697,61.9116,61.5602,61.9116,30784.0
2020-06-24 12:45:00,65.16,65.19,65.03,65.11,14044.0,61.8926,61.9211,61.7691,61.8451,14044.0
2020-06-24 12:50:00,65.08,65.17,65.02,65.09,22120.0,61.8166,61.9021,61.7596,61.8261,22120.0
2020-06-24 12:55:00,65.1,65.24,65.09,65.15,50676.0,61.8356,61.9686,61.8261,61.8831,50676.0
2020-06-24 13:00:00,65.14,65.28,65.11,65.28,13736.0,61.8736,62.0066,61.8451,62.0066,13736.0
2020-06-24 13:05:00,65.31,65.36,65.24,65.26,17724.0,62.0351,62.0826,61.9686,61.9876,17724.0
2020-06-24 13:10:00,65.31,65.33,65.24,65.33,12784.0,62.0351,62.0541,61.9686,62.0541,12784.0
2020-06-24 13:15:00,65.31,65.42,65.28,65.36,10204.0,62.0351,62.1396,62.0066,62.0826,10204.0
2020-06-24 13:20:00,65.27,65.28,65.19,65.21,12084.0,61.9971,62.0066,61.9211,61.9401,12084.0
2020-06-24 13:25:00,65.16,65.18,65.04,65.04,6812.0,61.8926,61.9116,61.7786,61.7786,6812.0
2020-06-24 13:30:00,65.04,65.16,64.97,65.01,24000.0,61.7786,61.8926,61.7122,61.7501,24000.0
2020-06-24 13:35:00,64.99,65.17,64.99,65.13,8800.0,61.7311,61.9021,61.7311,61.8641,8800.0
2020-06-24 13:40:00,65.14,65.27,65.09,65.11,11480.0,61.8736,61.9971,61.8261,61.8451,11480.0
2020-06-24 13:45:00,65.09,65.2,64.93,65.2,41688.0,61.8261,61.9306,61.6742,61.9306,41688.0
2020-06-24 13:50:00,65.18,65.41,65.17,65.36,7360.0,61.9116,62.1301,61.9021,62.0826,7360.0
2020-06-24 13:55:00,65.41,65.41,65.3,65.31,8960.0,62.1301,62.1301,62.0256,62.0351,8960.0
2020-06-24 14:00:00,65.34,65.37,65.08,65.09,11648.0,62.0636,62.0921,61.8166,61.8261,11648.0
2020-06-24 14:05:00,65.22,65.32,65.21,65.32,14104.0,61.9496,62.0446,61.9401,62.0446,14104.0
2020-06-24 14:10:00,65.38,65.38,65.25,65.25,25032.0,62.1016,62.1016,61.9781,61.9781,25032.0
2020-06-24 14:15:00,65.26,65.29,65.21,65.27,38972.0,61.9876,62.0161,61.9401,61.9971,38972.0
2020-06-24 14:20:00,65.3,65.36,65.27,65.28,9352.0,62.0256,62.0826,61.9971,62.0066,9352.0
2020-06-24 14:25:00,65.27,65.47,65.27,65.45,4316.0,61.9971,62.1871,61.9971,62.1681,4316.0
2020-06-24 14:30:00,65.39,65.5,65.3,65.5,6544.0,62.1111,62.2156,62.0256,62.2156,6544.0
2020-06-24 14:35:00,65.42,65.44,65.33,65.39,3600.0,62.1396,62.1586,62.0541,62.1111,3600.0
2020-06-24 14:40:00,65.39,65.46,65.3,65.34,9276.0,62.1111,62.1776,62.0256,62.0636,9276.0
2020-06-24 14:45:00,65.36,65.36,65.28,65.34,8800.0,62.0826,62.0826,62.0066,62.0636,8800.0
2020-06-24 14:50:00,65.4,65.4,65.22,65.28,8588.0,62.1206,62.1206,61.9496,62.0066,8588.0
2020-06-24 14:55:00,65.29,65.35,65.26,65.35,20068.0,62.0161,62.0731,61.9876,62.0731,20068.0
2020-06-24 15:00:00,65.34,65.53,65.34,65.53,7600.0,62.0636,62.2441,62.0636,62.2441,7600.0
2020-06-24 15:05:00,65.59,65.68,65.59,65.62,9600.0,62.3011,62.3865,62.3011,62.3296,9600.0
2020-06-24 15:10:00,65.63,65.82,65.48,65.81,17896.0,62.3391,62.5195,62.1966,62.51,17896.0
2020-06-24 15:15:00,65.78,65.95,65.73,65.94,8220.0,62.4815,62.643,62.434,62.6335,8220.0
2020-06-24 15:20:00,65.97,65.97,65.77,65.77,14600.0,62.662,62.662,62.472,62.472,14600.0
2020-06-24 15:25:00,65.76,65.8,65.63,65.66,6100.0,62.4625,62.5005,62.3391,62.3676,6100.0
2020-06-24 15:30:00,65.68,65.7,65.63,65.66,7200.0,62.3865,62.4055,62.3391,62.3676,7200.0
2020-06-24 15:35:00,65.7,65.75,65.63,65.68,27420.0,62.4055,62.453,62.3391,62.3865,27420.0
2020-06-24 15:40:00,65.7,65.81,65.67,65.73,29204.0,62.4055,62.51,62.3771,62.434,29204.0
2020-06-24 15:45:00,65.81,65.88,65.72,65.75,16384.0,62.51,62.5765,62.4245,62.453,16384.0
2020-06-24 15:50:00,65.67,65.67,65.23,65.29,57788.0,62.3771,62.3771,61.9591,62.0161,57788.0
2020-06-24 15:55:00,65.35,65.46,65.29,65.43,57880.0,62.0731,62.1776,62.0161,62.1491,57880.0
2020-06-25 09:30:00,65.07,65.31,65.05,65.28,15796.0,61.8071,62.0351,61.7881,62.0066,15796.0
2020-06-25 09:35:00,65.06,65.31,65.06,65.31,3600.0,61.7976,62.0351,61.7976,62.0351,3600.0
2020-06-25 09:40:00,65.26,65.27,64.87,64.87,5600.0,61.9876,61.9971,61.6172,61.6172,5600.0
2020-06-25 09:45:00,64.76,65.15,64.76,65.12,33952.0,61.5127,61.8831,61.5127,61.8546,33952.0
2020-06-25 09:50:00,65.05,65.42,64.96,65.35,19500.0,61.7881,62.1396,61.7027,62.0731,19500.0
2020-06-25 09:55:00,65.32,65.32,65.19,65.25,4960.0,62.0446,62.0446,61.9211,61.9781,4960.0
2020-06-25 10:00:00,65.36,65.54,65.36,65.38,10192.0,62.0826,62.2536,62.0826,62.1016,10192.0
2020-06-25 10:05:00,65.41,65.41,65.27,65.29,5600.0,62.1301,62.1301,61.9971,62.0161,5600.0
2020-06-25 10:10:00,65.34,65.54,65.34,65.49,10604.0,62.0636,62.2536,62.0636,62.2061,10604.0
2020-06-25 10:15:00,65.42,65.42,65.4,65.4,1560.0,62.1396,62.1396,62.1206,62.1206,1560.0
2020-06-25 10:20:00,65.58,65.61,65.53,65.6,2872.0,62.2916,62.3201,62.2441,62.3106,2872.0
2020-06-25 10:25:00,65.5,65.57,65.47,65.53,3020.0,62.2156,62.2821,62.1871,62.2441,3020.0
2020-06-25 10:30:00,65.45,65.49,65.3,65.3,5224.0,62.1681,62.2061,62.0256,62.0256,5224.0
2020-06-25 10:35:00,65.24,65.3,65.1,65.1,12928.0,61.9686,62.0256,61.8356,61.8356,12928.0
2020-06-25 10:40:00,65.05,65.05,64.97,65.04,5648.0,61.7881,61.7881,61.7122,61.7786,5648.0
2020-06-25 10:45:00,65.17,65.24,65.17,65.22,5040.0,61.9021,61.9686,61.9021,61.9496,5040.0
2020-06-25 10:50:00,65.03,65.19,65.03,65.05,5200.0,61.7691,61.9211,61.7691,61.7881,5200.0
2020-06-25 10:55:00,65.02,65.13,64.95,65.02,5200.0,61.7596,61.8641,61.6932,61.7596,5200.0
2020-06-25 11:00:00,65.02,65.02,64.94,64.94,1200.0,61.7596,61.7596,61.6837,61.6837,1200.0
2020-06-25 11:05:00,65.01,65.01,64.72,64.72,9960.0,61.7501,61.7501,61.4747,61.4747,9960.0
2020-06-25 11:10:00,64.8,64.94,64.75,64.9,14628.0,61.5507,61.6837,61.5032,61.6457,14628.0
2020-06-25 11:15:00,64.89,65.23,64.89,65.23,6400.0,61.6362,61.9591,61.6362,61.9591,6400.0
2020-06-25 11:20:00,65.23,65.37,65.19,65.3,10400.0,61.9591,62.0921,61.9211,62.0256,10400.0
2020-06-25 11:25:00,65.33,65.34,65.05,65.13,19916.0,62.0541,62.0636,61.7881,61.8641,19916.0
2020-06-25 11:30:00,65.14,65.27,65.08,65.11,42652.0,61.8736,61.9971,61.8166,61.8451,42652.0
2020-06-25 11:35:00,65.12,65.29,65.11,65.29,2968.0,61.8546,62.0161,61.8451,62.0161,2968.0
2020-06-25 11:40:00,65.2,65.3,65.17,65.3,5996.0,61.9306,62.0256,61.9021,62.0256,5996.0
2020-06-25 11:45:00,65.29,65.38,65.29,65.38,2160.0,62.0161,62.1016,62.0161,62.1016,2160.0
2020-06-25 11:50:00,65.37,65.37,65.31,65.34,3200.0,62.0921,62.0921,62.0351,62.0636,3200.0
2020-06-25 11:55:00,65.31,65.31,65.31,65.31,400.0,62.0351,62.0351,62.0351,62.0351,400.0
2020-06-25 12:00:00,65.43,65.46,65.42,65.45,2800.0,62.1491,62.1776,62.1396,62.1681,2800.0
2020-06-25 12:05:00,65.48,65.51,65.42,65.43,2920.0,62.1966,62.2251,62.1396,62.1491,2920.0
2020-06-25 12:10:00,65.48,65.49,65.42,65.45,3600.0,62.1966,62.2061,62.1396,62.1681,3600.0
2020-06-25 12:15:00,65.51,65.57,65.51,65.54,2000.0,62.2251,62.2821,62.2251,62.2536,2000.0
2020-06-25 12:20:00,65.56,65.69,65.53,65.66,37632.0,62.2726,62.396,62.2441,62.3676,37632.0
2020-06-25 12:25:00,65.67,65.67,65.51,65.52,5600.0,62.3771,62.3771,62.2251,62.2346,5600.0
2020-06-25 12:30:00,65.58,65.61,65.5,65.53,6800.0,62.2916,62.3201,62.2156,62.2441,6800.0
2020-06-25 12:35:00,65.56,65.69,65.51,65.65,8340.0,62.2726,62.396,62.2251,62.3581,8340.0
2020-06-25 12:40:00,65.65,65.79,65.65,65.73,6600.0,62.3581,62.491,62.3581,62.434,6600.0
2020-06-25 12:45:00,65.73,65.75,65.69,65.7,5600.0,62.434,62.453,62.396,62.4055,5600.0
2020-06-25 12:50:00,65.71,65.71,65.66,65.66,800.0,62.415,62.415,62.3676,62.3676,800.0
2020-06-25 12:55:00,65.67,65.68,65.61,65.65,6000.0,62.3771,62.3865,62.3201,62.3581,6000.0
2020-06-25 13:00:00,65.66,65.66,65.56,65.56,5280.0,62.3676,62.3676,62.2726,62.2726,5280.0
2020-06-25 13:05:00,65.56,65.58,65.53,65.58,1764.0,62.2726,62.2916,62.2441,62.2916,1764.0
2020-06-25 13:10:00,65.45,65.45,65.44,65.44,800.0,62.1681,62.1681,62.1586,62.1586,800.0
2020-06-25 13:15:00,65.51,65.53,65.48,65.48,4452.0,62.2251,62.2441,62.1966,62.1966,4452.0
2020-06-25 13:20:00,65.37,65.4,65.29,65.31,7600.0,62.0921,62.1206,62.0161,62.0351,7600.0
2020-06-25 13:25:00,65.34,65.42,65.34,65.37,3200.0,62.0636,62.1396,62.0636,62.0921,3200.0
2020-06-25 13:30:00,65.33,65.33,65.26,65.3,4000.0,62.0541,62.0541,61.9876,62.0256,4000.0
2020-06-25 13:35:00,65.32,65.38,65.32,65.36,2000.0,62.0446,62.1016,62.0446,62.0826,2000.0
2020-06-25 13:40:00,65.38,65.38,65.32,65.32,6616.0,62.1016,62.1016,62.0446,62.0446,6616.0
2020-06-25 13:45:00,65.37,65.39,65.36,65.38,2400.0,62.0921,62.1111,62.0826,62.1016,2400.0
2020-06-25 13:50:00,65.36,65.37,65.31,65.32,3280.0,62.0826,62.0921,62.0351,62.0446,3280.0
2020-06-25 13:55:00,65.31,65.31,65.28,65.31,2400.0,62.0351,62.0351,62.0066,62.0351,2400.0
2020-06-25 14:00:00,65.27,65.29,65.25,65.25,4000.0,61.9971,62.0161,61.9781,61.9781,4000.0
2020-06-25 14:05:00,65.31,65.32,65.25,65.27,2800.0,62.0351,62.0446,61.9781,61.9971,2800.0
2020-06-25 14:10:00,65.29,65.34,65.28,65.28,3200.0,62.0161,62.0636,62.0066,62.0066,3200.0
2020-06-25 14:15:00,65.3,65.35,65.29,65.29,6756.0,62.0256,62.0731,62.0161,62.0161,6756.0
2020-06-25 14:20:00,65.26,65.27,65.15,65.15,6888.0,61.9876,61.9971,61.8831,61.8831,6888.0
2020-06-25 14:25:00,65.18,65.25,65.18,65.25,2800.0,61.9116,61.9781,61.9116,61.9781,2800.0
2020-06-25 14:30:00,65.21,65.22,65.04,65.09,5616.0,61.9401,61.9496,61.7786,61.8261,5616.0
2020-06-25 14:35:00,65.08,65.14,65.05,65.14,4000.0,61.8166,61.8736,61.7881,61.8736,4000.0
2020-06-25 14:40:00,65.13,65.13,65.11,65.12,7200.0,61.8641,61.8641,61.8451,61.8546,7200.0
2020-06-25 14:45:00,65.08,65.09,65.03,65.06,3200.0,61.8166,61.8261,61.7691,61.7976,3200.0
2020-06-25 14:50:00,65.03,65.14,65.03,65.07,7604.0,61.7691,61.8736,61.7691,61.8071,7604.0
2020-06-25 14:55:00,65.04,65.08,64.99,65.08,13600.0,61.7786,61.8166,61.7311,61.8166,13600.0
2020-06-25 15:00:00,65.0,65.22,65.0,65.22,10008.0,61.7406,61.9496,61.7406,61.9496,10008.0
2020-06-25 15:05:00,65.26,65.46,65.26,65.38,8808.0,61.9876,62.1776,61.9876,62.1016,8808.0
2020-06-25 15:10:00,65.44,65.47,65.38,65.38,6400.0,62.1586,62.1871,62.1016,62.1016,6400.0
2020-06-25 15:15:00,65.46,65.53,65.46,65.5,4800.0,62.1776,62.2441,62.1776,62.2156,4800.0
2020-06-25 15:20:00,65.5,65.66,65.5,65.63,9364.0,62.2156,62.3676,62.2156,62.3391,9364.0
2020-06-25 15:25:00,65.6,65.85,65.6,65.76,24008.0,62.3106,62.548,62.3106,62.4625,24008.0
2020-06-25 15:30:00,65.72,65.76,65.5,65.5,65792.0,62.4245,62.4625,62.2156,62.2156,65792.0
2020-06-25 15:35:00,65.5,65.51,65.34,65.36,29224.0,62.2156,62.2251,62.0636,62.0826,29224.0
2020-06-25 15:40:00,65.33,65.47,65.33,65.47,14000.0,62.0541,62.1871,62.0541,62.1871,14000.0
2020-06-25 15:45:00,65.45,65.54,65.39,65.45,16548.0,62.1681,62.2536,62.1111,62.1681,16548.0
2020-06-25 15:50:00,65.46,65.83,65.46,65.82,60980.0,62.1776,62.529,62.1776,62.5195,60980.0
2020-06-25 15:55:00,65.8,65.8,65.59,65.62,73888.0,62.5005,62.5005,62.3011,62.3296,73888.0
2020-06-26 09:30:00,65.92,65.94,65.33,65.33,32156.0,62.6145,62.6335,62.0541,62.0541,32156.0
2020-06-26 09:35:00,65.64,65.83,65.64,65.73,18000.0,62.3486,62.529,62.3486,62.434,18000.0
2020-06-26 09:40:00,65.8,65.8,65.5,65.54,6800.0,62.5005,62.5005,62.2156,62.2536,6800.0
2020-06-26 09:45:00,65.47,65.54,65.27,65.5,10400.0,62.1871,62.2536,61.9971,62.2156,10400.0
2020-06-26 09:50:00,65.47,65.47,65.28,65.39,10400.0,62.1871,62.1871,62.0066,62.1111,10400.0
2020-06-26 09:55:00,65.36,65.46,65.21,65.31,8400.0,62.0826,62.1776,61.9401,62.0351,8400.0
2020-06-26 10:00:00,65.51,65.52,65.29,65.3,8400.0,62.2251,62.2346,62.0161,62.0256,8400.0
2020-06-26 10:05:00,65.34,65.35,65.08,65.08,9200.0,62.0636,62.0731,61.8166,61.8166,9200.0
2020-06-26 10:10:00,65.14,65.21,64.93,65.11,8532.0,61.8736,61.9401,61.6742,61.8451,8532.0
2020-06-26 10:15:00,65.03,65.11,64.74,64.77,17280.0,61.7691,61.8451,61.4937,61.5222,17280.0
2020-06-26 10:20:00,64.88,64.88,64.71,64.71,9236.0,61.6267,61.6267,61.4652,61.4652,9236.0
2020-06-26 10:25:00,64.94,64.94,64.83,64.84,4404.0,61.6837,61.6837,61.5792,61.5887,4404.0
2020-06-26 10:30:00,64.85,64.87,64.5,64.5,7792.0,61.5982,61.6172,61.2657,61.2657,7792.0
2020-06-26 10:35:00,64.57,64.62,64.45,64.54,8000.0,61.3322,61.3797,61.2182,61.3037,8000.0
2020-06-26 10:40:00,64.52,64.63,64.52,64.54,6400.0,61.2847,61.3892,61.2847,61.3037,6400.0
2020-06-26 10:45:00,64.65,64.69,64.42,64.42,15200.0,61.4082,61.4462,61.1897,61.1897,15200.0
2020-06-26 10:50:00,64.33,64.61,64.27,64.5,20536.0,61.1042,61.3702,61.0473,61.2657,20536.0
2020-06-26 10:55:00,64.53,64.61,64.49,64.51,7200.0,61.2942,61.3702,61.2562,61.2752,7200.0
2020-06-26 11:00:00,64.52,64.63,64.46,64.58,4800.0,61.2847,61.3892,61.2277,61.3417,4800.0
2020-06-26 11:05:00,64.62,64.75,64.55,64.63,9808.0,61.3797,61.5032,61.3132,61.3892,9808.0
2020-06-26 11:10:00,64.63,64.71,64.53,64.71,6640.0,61.3892,61.4652,61.2942,61.4652,6640.0
2020-06-26 11:15:00,64.64,64.64,64.5,64.59,12000.0,61.3987,61.3987,61.2657,61.3512,12000.0
2020-06-26 11:20:00,64.63,64.63,64.46,64.53,6400.0,61.3892,61.3892,61.2277,61.2942,6400.0
2020-06-26 11:25:00,64.61,64.68,64.5,64.63,11200.0,61.3702,61.4367,61.2657,61.3892,11200.0
2020-06-26 11:30:00,64.63,64.65,64.47,64.53,13584.0,61.3892,61.4082,61.2372,61.2942,13584.0
2020-06-26 11:35:00,64.58,64.7,64.53,64.66,15200.0,61.3417,61.4557,61.2942,61.4177,15200.0
2020-06-26 11:40:00,64.58,64.65,64.52,64.55,6000.0,61.3417,61.4082,61.2847,61.3132,6000.0
2020-06-26 11:45:00,64.61,64.62,64.51,64.62,12916.0,61.3702,61.3797,61.2752,61.3797,12916.0
2020-06-26 11:50:00,64.67,64.67,64.47,64.48,16516.0,61.4272,61.4272,61.2372,61.2467,16516.0
2020-06-26 11:55:00,64.51,64.69,64.51,64.68,5600.0,61.2752,61.4462,61.2752,61.4367,5600.0
2020-06-26 12:00:00,64.64,64.71,64.52,64.61,13208.0,61.3987,61.4652,61.2847,61.3702,13208.0
2020-06-26 12:05:00,64.64,64.69,64.55,64.55,10160.0,61.3987,61.4462,61.3132,61.3132,10160.0
2020-06-26 12:10:00,64.58,64.67,64.55,64.6,3688.0,61.3417,61.4272,61.3132,61.3607,3688.0
2020-06-26 12:15:00,64.63,64.63,64.43,64.47,6412.0,61.3892,61.3892,61.1992,61.2372,6412.0
2020-06-26 12:20:00,64.48,64.6,64.32,64.52,17536.0,61.2467,61.3607,61.0947,61.2847,17536.0
2020-06-26 12:25:00,64.59,64.67,64.54,64.67,3600.0,61.3512,61.4272,61.3037,61.4272,3600.0
2020-06-26 12:30:00,64.67,64.67,64.54,64.58,16960.0,61.4272,61.4272,61.3037,61.3417,16960.0
2020-06-26 12:35:00,64.66,64.69,64.63,64.65,9620.0,61.4177,61.4462,61.3892,61.4082,9620.0
2020-06-26 12:40:00,64.58,64.63,64.56,64.57,5252.0,61.3417,61.3892,61.3227,61.3322,5252.0
2020-06-26 12:45:00,64.54,64.61,64.45,64.52,25792.0,61.3037,61.3702,61.2182,61.2847,25792.0
2020-06-26 12:50:00,64.52,64.6,64.45,64.53,20256.0,61.2847,61.3607,61.2182,61.2942,20256.0
2020-06-26 12:55:00,64.56,64.56,64.42,64.54,6000.0,61.3227,61.3227,61.1897,61.3037,6000.0
2020-06-26 13:00:00,64.47,64.61,64.41,64.53,8876.0,61.2372,61.3702,61.1802,61.2942,8876.0
2020-06-26 13:05:00,64.5,64.6,64.5,64.54,9600.0,61.2657,61.3607,61.2657,61.3037,9600.0
2020-06-26 13:10:00,64.58,64.58,64.48,64.5,8616.0,61.3417,61.3417,61.2467,61.2657,8616.0
2020-06-26 13:15:00,64.48,64.48,64.28,64.32,13404.0,61.2467,61.2467,61.0568,61.0947,13404.0
2020-06-26 13:20:00,64.42,64.56,64.42,64.49,16892.0,61.1897,61.3227,61.1897,61.2562,16892.0
2020-06-26 13:25:00,64.45,64.53,64.44,64.47,6000.0,61.2182,61.2942,61.2087,61.2372,6000.0
2020-06-26 13:30:00,64.43,64.46,64.34,64.38,5600.0,61.1992,61.2277,61.1137,61.1517,5600.0
2020-06-26 13:35:00,64.45,64.65,64.45,64.58,12568.0,61.2182,61.4082,61.2182,61.3417,12568.0
2020-06-26 13:40:00,64.56,64.59,64.5,64.5,10276.0,61.3227,61.3512,61.2657,61.2657,10276.0
2020-06-26 13:45:00,64.5,64.5,64.35,64.49,9600.0,61.2657,61.2657,61.1232,61.2562,9600.0
2020-06-26 13:50:00,64.5,64.54,64.49,64.49,5964.0,61.2657,61.3037,61.2562,61.2562,5964.0
2020-06-26 13:55:00,64.52,64.52,64.44,64.47,6400.0,61.2847,61.2847,61.2087,61.2372,6400.0
2020-06-26 14:00:00,64.42,64.58,64.39,64.5,12112.0,61.1897,61.3417,61.1612,61.2657,12112.0
2020-06-26 14:05:00,64.47,64.47,64.39,64.45,8400.0,61.2372,61.2372,61.1612,61.2182,8400.0
2020-06-26 14:10:00,64.45,64.45,64.31,64.35,6632.0,61.2182,61.2182,61.0852,61.1232,6632.0
2020-06-26 14:15:00,64.38,64.54,64.36,64.5,19200.0,61.1517,61.3037,61.1327,61.2657,19200.0
2020-06-26 14:20:00,64.49,64.53,64.43,64.43,11248.0,61.2562,61.2942,61.1992,61.1992,11248.0
2020-06-26 14:25:00,64.43,64.47,64.3,64.34,9600.0,61.1992,61.2372,61.0757,61.1137,9600.0
2020-06-26 14:30:00,64.28,64.33,64.19,64.3,11208.0,61.0568,61.1042,60.9713,61.0757,11208.0
2020-06-26 14:35:00,64.24,64.26,64.12,64.14,46168.0,61.0188,61.0378,60.9048,60.9238,46168.0
2020-06-26 14:40:00,64.25,64.3,64.17,64.24,9184.0,61.0283,61.0757,60.9523,61.0188,9184.0
2020-06-26 14:45:00,64.23,64.31,64.1,64.23,13820.0,61.0093,61.0852,60.8858,61.0093,13820.0
2020-06-26 14:50:00,64.24,64.33,64.23,64.23,10536.0,61.0188,61.1042,61.0093,61.0093,10536.0
2020-06-26 14:55:00,64.23,64.61,64.2,64.52,34776.0,61.0093,61.3702,60.9808,61.2847,34776.0
2020-06-26 15:00:00,64.54,64.64,64.49,64.49,17104.0,61.3037,61.3987,61.2562,61.2562,17104.0
2020-06-26 15:05:00,64.5,64.51,64.38,64.46,10184.0,61.2657,61.2752,61.1517,61.2277,10184.0
2020-06-26 15:10:00,64.47,64.54,64.41,64.54,6716.0,61.2372,61.3037,61.1802,61.3037,6716.0
2020-06-26 15:15:00,64.53,64.53,64.28,64.33,10112.0,61.2942,61.2942,61.0568,61.1042,10112.0
2020-06-26 15:20:00,64.39,64.39,64.21,64.21,18400.0,61.1612,61.1612,60.9903,60.9903,18400.0
2020-06-26 15:25:00,64.21,64.32,64.15,64.31,12400.0,60.9903,61.0947,60.9333,61.0852,12400.0
2020-06-26 15:30:00,64.34,64.34,64.11,64.19,13100.0,61.1137,61.1137,60.8953,60.9713,13100.0
2020-06-26 15:35:00,64.17,64.22,64.1,64.22,10280.0,60.9523,60.9998,60.8858,60.9998,10280.0
2020-06-26 15:40:00,64.19,64.5,64.15,64.47,21408.0,60.9713,61.2657,60.9333,61.2372,21408.0
2020-06-26 15:45:00,64.46,64.68,64.45,64.45,20468.0,61.2277,61.4367,61.2182,61.2182,20468.0
2020-06-26 15:50:00,64.41,64.41,63.52,63.55,265296.0,61.1802,61.1802,60.3349,60.3634,265296.0
2020-06-26 15:55:00,63.74,64.22,63.73,64.17,206484.0,60.5438,60.9998,60.5343,60.9523,206484.0
2020-06-29 09:30:00,64.49,64.74,64.25,64.25,21708.0,61.2562,61.4937,61.0283,61.0283,21708.0
2020-06-29 09:35:00,64.26,64.39,64.26,64.31,5984.0,61.0378,61.1612,61.0378,61.0852,5984.0
2020-06-29 09:40:00,64.19,64.23,63.95,63.96,26324.0,60.9713,61.0093,60.7433,60.7528,26324.0
2020-06-29 09:45:00,64.03,64.24,64.01,64.12,15200.0,60.8193,61.0188,60.8003,60.9048,15200.0
2020-06-29 09:50:00,64.12,64.23,63.84,64.14,8400.0,60.9048,61.0093,60.6388,60.9238,8400.0
2020-06-29 09:55:00,64.33,64.52,64.31,64.52,11600.0,61.1042,61.2847,61.0852,61.2847,11600.0
2020-06-29 10:00:00,64.5,64.88,64.47,64.68,11092.0,61.2657,61.6267,61.2372,61.4367,11092.0
2020-06-29 10:05:00,64.72,64.83,64.67,64.71,7600.0,61.4747,61.5792,61.4272,61.4652,7600.0
2020-06-29 10:10:00,64.76,64.76,64.66,64.73,4000.0,61.5127,61.5127,61.4177,61.4842,4000.0
2020-06-29 10:15:00,64.84,64.96,64.8,64.91,10480.0,61.5887,61.7027,61.5507,61.6552,10480.0
2020-06-29 10:20:00,64.99,64.99,64.83,64.88,4800.0,61.7311,61.7311,61.5792,61.6267,4800.0
2020-06-29 10:25:00,64.92,65.07,64.92,65.06,9120.0,61.6647,61.8071,61.6647,61.7976,9120.0
2020-06-29 10:30:00,65.07,65.2,65.07,65.2,7608.0,61.8071,61.9306,61.8071,61.9306,7608.0
2020-06-29 10:35:00,65.23,65.25,65.2,65.24,4000.0,61.9591,61.9781,61.9306,61.9686,4000.0
2020-06-29 10:40:00,65.33,65.38,65.27,65.36,6860.0,62.0541,62.1016,61.9971,62.0826,6860.0
2020-06-29 10:45:00,65.36,65.53,65.31,65.44,24400.0,62.0826,62.2441,62.0351,62.1586,24400.0
2020-06-29 10:50:00,65.57,65.65,65.36,65.36,9200.0,62.2821,62.3581,62.0826,62.0826,9200.0
2020-06-29 10:55:00,65.31,65.37,65.24,65.25,76992.0,62.0351,62.0921,61.9686,61.9781,76992.0
2020-06-29 11:00:00,65.3,65.36,65.28,65.36,4000.0,62.0256,62.0826,62.0066,62.0826,4000.0
2020-06-29 11:05:00,65.36,65.36,65.19,65.3,18460.0,62.0826,62.0826,61.9211,62.0256,18460.0
2020-06-29 11:10:00,65.3,65.3,65.01,65.01,21520.0,62.0256,62.0256,61.7501,61.7501,21520.0
2020-06-29 11:15:00,65.03,65.1,65.02,65.1,3200.0,61.7691,61.8356,61.7596,61.8356,3200.0
2020-06-29 11:20:00,65.17,65.29,65.14,65.29,6000.0,61.9021,62.0161,61.8736,62.0161,6000.0
2020-06-29 11:25:00,65.33,65.55,65.33,65.47,12400.0,62.0541,62.2631,62.0541,62.1871,12400.0
2020-06-29 11:30:00,65.5,65.52,65.45,65.47,9200.0,62.2156,62.2346,62.1681,62.1871,9200.0
2020-06-29 11:35:00,65.44,65.52,65.44,65.47,3600.0,62.1586,62.2346,62.1586,62.1871,3600.0
2020-06-29 11:40:00,65.48,65.62,65.43,65.62,9524.0,62.1966,62.3296,62.1491,62.3296,9524.0
2020-06-29 11:45:00,65.64,65.64,65.5,65.64,9700.0,62.3486,62.3486,62.2156,62.3486,9700.0
2020-06-29 11:50:00,65.65,65.7,65.55,65.55,6400.0,62.3581,62.4055,62.2631,62.2631,6400.0
2020-06-29 11:55:00,65.49,65.54,65.48,65.49,7600.0,62.2061,62.2536,62.1966,62.2061,7600.0
2020-06-29 12:00:00,65.56,65.63,65.56,65.59,5600.0,62.2726,62.3391,62.2726,62.3011,5600.0
2020-06-29 12:05:00,65.61,65.61,65.48,65.48,10400.0,62.3201,62.3201,62.1966,62.1966,10400.0
2020-06-29 12:10:00,65.51,65.64,65.51,65.62,13008.0,62.2251,62.3486,62.2251,62.3296,13008.0
2020-06-29 12:15:00,65.59,65.81,65.59,65.81,6200.0,62.3011,62.51,62.3011,62.51,6200.0
2020-06-29 12:20:00,65.76,65.78,65.73,65.74,8000.0,62.4625,62.4815,62.434,62.4435,8000.0
2020-06-29 12:25:00,65.71,65.71,65.66,65.68,8164.0,62.415,62.415,62.3676,62.3865,8164.0
2020-06-29 12:30:00,65.73,65.77,65.71,65.72,6356.0,62.434,62.472,62.415,62.4245,6356.0
2020-06-29 12:35:00,65.72,65.73,65.67,65.73,3440.0,62.4245,62.434,62.3771,62.434,3440.0
2020-06-29 12:40:00,65.65,65.73,65.63,65.73,5200.0,62.3581,62.434,62.3391,62.434,5200.0
2020-06-29 12:45:00,65.72,65.73,65.66,65.73,5208.0,62.4245,62.434,62.3676,62.434,5208.0
2020-06-29 12:50:00,65.68,65.76,65.68,65.69,6800.0,62.3865,62.4625,62.3865,62.396,6800.0
2020-06-29 12:55:00,65.68,65.68,65.55,65.61,4800.0,62.3865,62.3865,62.2631,62.3201,4800.0
2020-06-29 13:00:00,65.57,65.66,65.56,65.62,9608.0,62.2821,62.3676,62.2726,62.3296,9608.0
2020-06-29 13:05:00,65.62,65.67,65.57,65.58,23200.0,62.3296,62.3771,62.2821,62.2916,23200.0
2020-06-29 13:10:00,65.58,65.61,65.53,65.58,13328.0,62.2916,62.3201,62.2441,62.2916,13328.0
2020-06-29 13:15:00,65.54,65.62,65.54,65.61,4800.0,62.2536,62.3296,62.2536,62.3201,4800.0
2020-06-29 13:20:00,65.6,65.74,65.57,65.71,7236.0,62.3106,62.4435,62.2821,62.415,7236.0
2020-06-29 13:25:00,65.71,65.76,65.71,65.75,4000.0,62.415,62.4625,62.415,62.453,4000.0
2020-06-29 13:30:00,65.78,65.83,65.75,65.8,9200.0,62.4815,62.529,62.453,62.5005,9200.0
2020-06-29 13:35:00,65.79,65.96,65.76,65.96,7200.0,62.491,62.6525,62.4625,62.6525,7200.0
2020-06-29 13:40:00,65.95,65.96,65.85,65.89,11204.0,62.643,62.6525,62.548,62.586,11204.0
2020-06-29 13:45:00,65.87,65.95,65.84,65.86,15568.0,62.567,62.643,62.5385,62.5575,15568.0
2020-06-29 13:50:00,65.86,65.86,65.79,65.79,8620.0,62.5575,62.5575,62.491,62.491,8620.0
2020-06-29 13:55:00,65.78,65.81,65.67,65.67,5268.0,62.4815,62.51,62.3771,62.3771,5268.0
2020-06-29 14:00:00,65.69,65.79,65.69,65.74,6344.0,62.396,62.491,62.396,62.4435,6344.0
2020-06-29 14:05:00,65.73,65.73,65.67,65.7,3200.0,62.434,62.434,62.3771,62.4055,3200.0
2020-06-29 14:10:00,65.71,65.74,65.67,65.68,15760.0,62.415,62.4435,62.3771,62.3865,15760.0
2020-06-29 14:15:00,65.75,65.81,65.74,65.74,5200.0,62.453,62.51,62.4435,62.4435,5200.0
2020-06-29 14:20:00,65.77,65.8,65.71,65.75,4400.0,62.472,62.5005,62.415,62.453,4400.0
2020-06-29 14:25:00,65.75,65.75,65.61,65.61,4800.0,62.453,62.453,62.3201,62.3201,4800.0
2020-06-29 14:30:00,65.62,65.72,65.61,65.63,17208.0,62.3296,62.4245,62.3201,62.3391,17208.0
2020-06-29 14:35:00,65.67,65.67,65.61,65.61,4000.0,62.3771,62.3771,62.3201,62.3201,4000.0
2020-06-29 14:40:00,65.6,65.67,65.6,65.66,2000.0,62.3106,62.3771,62.3106,62.3676,2000.0
2020-06-29 14:45:00,65.68,65.73,65.59,65.62,8808.0,62.3865,62.434,62.3011,62.3296,8808.0
2020-06-29 14:50:00,65.6,65.64,65.57,65.63,7200.0,62.3106,62.3486,62.2821,62.3391,7200.0
2020-06-29 14:55:00,65.64,65.75,65.62,65.62,9620.0,62.3486,62.453,62.3296,62.3296,9620.0
2020-06-29 15:00:00,65.63,65.63,65.51,65.56,5200.0,62.3391,62.3391,62.2251,62.2726,5200.0
2020-06-29 15:05:00,65.54,65.56,65.49,65.52,7996.0,62.2536,62.2726,62.2061,62.2346,7996.0
2020-06-29 15:10:00,65.49,65.54,65.46,65.54,14000.0,62.2061,62.2536,62.1776,62.2536,14000.0
2020-06-29 15:15:00,65.53,65.66,65.53,65.65,13704.0,62.2441,62.3676,62.2441,62.3581,13704.0
2020-06-29 15:20:00,65.69,65.75,65.66,65.66,6000.0,62.396,62.453,62.3676,62.3676,6000.0
2020-06-29 15:25:00,65.71,65.8,65.67,65.74,10800.0,62.415,62.5005,62.3771,62.4435,10800.0
2020-06-29 15:30:00,65.76,65.88,65.76,65.88,14280.0,62.4625,62.5765,62.4625,62.5765,14280.0
2020-06-29 15:35:00,65.9,65.9,65.76,65.78,13600.0,62.5955,62.5955,62.4625,62.4815,13600.0
2020-06-29 15:40:00,65.76,65.76,65.65,65.72,11304.0,62.4625,62.4625,62.3581,62.4245,11304.0
2020-06-29 15:45:00,65.75,65.81,65.67,65.67,15980.0,62.453,62.51,62.3771,62.3771,15980.0
2020-06-29 15:50:00,65.7,65.77,65.67,65.77,27424.0,62.4055,62.472,62.3771,62.472,27424.0
2020-06-29 15:55:00,65.79,65.95,65.77,65.95,73392.0,62.491,62.643,62.472,62.643,73392.0
2020-06-30 09:30:00,65.4,65.68,65.0,65.39,27644.0,62.1206,62.3865,61.7406,62.1111,27644.0
2020-06-30 09:35:00,65.39,65.87,65.39,65.86,4800.0,62.1111,62.567,62.1111,62.5575,4800.0
2020-06-30 09:40:00,65.99,66.0,65.77,65.78,17252.0,62.681,62.6905,62.472,62.4815,17252.0
2020-06-30 09:45:00,65.89,65.91,65.65,65.65,13600.0,62.586,62.605,62.3581,62.3581,13600.0
2020-06-30 09:50:00,65.54,65.8,65.54,65.73,8716.0,62.2536,62.5005,62.2536,62.434,8716.0
2020-06-30 09:55:00,65.73,65.92,65.73,65.92,12400.0,62.434,62.6145,62.434,62.6145,12400.0
2020-06-30 10:00:00,65.93,65.94,65.75,65.75,6584.0,62.624,62.6335,62.453,62.453,6584.0
2020-06-30 10:05:00,65.79,65.89,65.72,65.86,6000.0,62.491,62.586,62.4245,62.5575,6000.0
2020-06-30 10:10:00,65.86,65.89,65.81,65.81,4600.0,62.5575,62.586,62.51,62.51,4600.0
2020-06-30 10:15:00,65.78,65.83,65.67,65.83,8004.0,62.4815,62.529,62.3771,62.529,8004.0
2020-06-30 10:20:00,65.8,65.89,65.77,65.89,7708.0,62.5005,62.586,62.472,62.586,7708.0
2020-06-30 10:25:00,65.87,65.94,65.79,65.82,7600.0,62.567,62.6335,62.491,62.5195,7600.0
2020-06-30 10:30:00,65.83,65.95,65.83,65.92,15600.0,62.529,62.643,62.529,62.6145,15600.0
2020-06-30 10:35:00,65.93,65.97,65.88,65.91,14000.0,62.624,62.662,62.5765,62.605,14000.0
2020-06-30 10:40:00,65.95,66.06,65.91,66.02,9264.0,62.643,62.7475,62.605,62.7095,9264.0
2020-06-30 10:45:00,66.07,66.23,66.07,66.16,7392.0,62.757,62.909,62.757,62.8425,7392.0
2020-06-30 10:50:00,66.16,66.44,66.14,66.41,18028.0,62.8425,63.1084,62.8235,63.0799,18028.0
2020-06-30 10:55:00,66.42,66.6,66.41,66.57,21864.0,63.0894,63.2604,63.0799,63.2319,21864.0
2020-06-30 11:00:00,66.61,66.63,66.58,66.58,6632.0,63.2699,63.2889,63.2414,63.2414,6632.0
2020-06-30 11:05:00,66.62,66.67,66.47,66.58,15268.0,63.2794,63.3269,63.1369,63.2414,15268.0
2020-06-30 11:10:00,66.61,66.62,66.49,66.52,7800.0,63.2699,63.2794,63.1559,63.1844,7800.0
2020-06-30 11:15:00,66.51,66.58,66.49,66.53,8432.0,63.1749,63.2414,63.1559,63.1939,8432.0
2020-06-30 11:20:00,66.64,66.66,66.55,66.55,5000.0,63.2984,63.3174,63.2129,63.2129,5000.0
2020-06-30 11:25:00,66.51,66.53,66.38,66.5,5600.0,63.1749,63.1939,63.0514,63.1654,5600.0
2020-06-30 11:30:00,66.42,66.42,66.38,66.38,4800.0,63.0894,63.0894,63.0514,63.0514,4800.0
2020-06-30 11:35:00,66.33,66.45,66.33,66.38,2400.0,63.004,63.1179,63.004,63.0514,2400.0
2020-06-30 11:40:00,66.33,66.34,66.19,66.22,20000.0,63.004,63.0135,62.871,62.8995,20000.0
2020-06-30 11:45:00,66.23,66.36,66.23,66.35,3600.0,62.909,63.0325,62.909,63.023,3600.0
2020-06-30 11:50:00,66.32,66.41,66.32,66.39,4000.0,62.9945,63.0799,62.9945,63.0609,4000.0
2020-06-30 11:55:00,66.36,66.4,66.34,66.4,5084.0,63.0325,63.0704,63.0135,63.0704,5084.0
2020-06-30 12:00:00,66.41,66.45,66.33,66.34,8400.0,63.0799,63.1179,63.004,63.0135,8400.0
2020-06-30 12:05:00,66.4,66.51,66.4,66.49,6800.0,63.0704,63.1749,63.0704,63.1559,6800.0
2020-06-30 12:10:00,66.55,66.55,66.5,66.51,4400.0,63.2129,63.2129,63.1654,63.1749,4400.0
2020-06-30 12:15:00,66.48,66.52,66.45,66.45,4436.0,63.1464,63.1844,63.1179,63.1179,4436.0
2020-06-30 12:20:00,66.47,66.47,66.43,66.45,3800.0,63.1369,63.1369,63.0989,63.1179,3800.0
2020-06-30 12:25:00,66.44,66.49,66.4,66.42,4616.0,63.1084,63.1559,63.0704,63.0894,4616.0
2020-06-30 12:30:00,66.38,66.46,66.32,66.42,10400.0,63.0514,63.1274,62.9945,63.0894,10400.0
2020-06-30 12:35:00,66.41,66.48,66.41,66.48,4400.0,63.0799,63.1464,63.0799,63.1464,4400.0
2020-06-30 12:40:00,66.53,66.53,66.43,66.45,3200.0,63.1939,63.1939,63.0989,63.1179,3200.0
2020-06-30 12:45:00,66.46,66.46,66.37,66.4,6160.0,63.1274,63.1274,63.0419,63.0704,6160.0
2020-06-30 12:50:00,66.41,66.42,66.37,66.37,7312.0,63.0799,63.0894,63.0419,63.0419,7312.0
2020-06-30 12:55:00,66.38,66.48,66.34,66.34,8800.0,63.0514,63.1464,63.0135,63.0135,8800.0
2020-06-30 13:00:00,66.4,66.4,66.34,66.34,3600.0,63.0704,63.0704,63.0135,63.0135,3600.0
2020-06-30 13:05:00,66.37,66.4,66.33,66.33,4000.0,63.0419,63.0704,63.004,63.004,4000.0
2020-06-30 13:10:00,66.32,66.32,66.25,66.27,4824.0,62.9945,62.9945,62.928,62.947,4824.0
2020-06-30 13:15:00,66.19,66.28,66.19,66.25,2400.0,62.871,62.9565,62.871,62.928,2400.0
2020-06-30 13:20:00,66.26,66.34,66.26,66.27,14004.0,62.9375,63.0135,62.9375,62.947,14004.0
2020-06-30 13:25:00,66.25,66.31,66.25,66.31,2800.0,62.928,62.985,62.928,62.985,2800.0
2020-06-30 13:30:00,66.3,66.31,66.27,66.29,6344.0,62.9755,62.985,62.947,62.966,6344.0
2020-06-30 13:35:00,66.28,66.28,66.24,66.24,2800.0,62.9565,62.9565,62.9185,62.9185,2800.0
2020-06-30 13:40:00,66.24,66.25,66.17,66.18,10340.0,62.9185,62.928,62.852,62.8615,10340.0
2020-06-30 13:45:00,66.16,66.21,66.14,66.19,4000.0,62.8425,62.89,62.8235,62.871,4000.0
2020-06-30 13:50:00,66.13,66.35,66.13,66.35,9032.0,62.814,63.023,62.814,63.023,9032.0
2020-06-30 13:55:00,66.4,66.43,66.35,66.36,8400.0,63.0704,63.0989,63.023,63.0325,8400.0
2020-06-30 14:00:00,66.29,66.31,66.26,66.27,5188.0,62.966,62.985,62.9375,62.947,5188.0
2020-06-30 14:05:00,66.29,66.37,66.28,66.36,33576.0,62.966,63.0419,62.9565,63.0325,33576.0
2020-06-30 14:10:00,66.4,66.47,66.4,66.44,27600.0,63.0704,63.1369,63.0704,63.1084,27600.0
2020-06-30 14:15:00,66.44,66.52,66.42,66.43,21928.0,63.1084,63.1844,63.0894,63.0989,21928.0
2020-06-30 14:20:00,66.48,66.5,66.46,66.5,4800.0,63.1464,63.1654,63.1274,63.1654,4800.0
2020-06-30 14:25:00,66.48,66.5,66.42,66.48,11152.0,63.1464,63.1654,63.0894,63.1464,11152.0
2020-06-30 14:30:00,66.45,66.45,66.42,66.42,6000.0,63.1179,63.1179,63.0894,63.0894,6000.0
2020-06-30 14:35:00,66.4,66.41,66.33,66.33,11200.0,63.0704,63.0799,63.004,63.004,11200.0
2020-06-30 14:40:00,66.31,66.33,66.25,66.28,19600.0,62.985,63.004,62.928,62.9565,19600.0
2020-06-30 14:45:00,66.26,66.26,66.13,66.19,28328.0,62.9375,62.9375,62.814,62.871,28328.0
2020-06-30 14:50:00,66.17,66.24,66.13,66.23,14112.0,62.852,62.9185,62.814,62.909,14112.0
2020-06-30 14:55:00,66.22,66.31,66.2,66.29,6728.0,62.8995,62.985,62.8805,62.966,6728.0
2020-06-30 15:00:00,66.3,66.3,66.16,66.16,15600.0,62.9755,62.9755,62.8425,62.8425,15600.0
2020-06-30 15:05:00,66.18,66.24,66.1,66.11,14972.0,62.8615,62.9185,62.7855,62.795,14972.0
2020-06-30 15:10:00,66.09,66.21,66.09,66.2,14000.0,62.776,62.89,62.776,62.8805,14000.0
2020-06-30 15:15:00,66.2,66.27,66.16,66.25,35432.0,62.8805,62.947,62.8425,62.928,35432.0
2020-06-30 15:20:00,66.25,66.33,66.25,66.25,17052.0,62.928,63.004,62.928,62.928,17052.0
2020-06-30 15:25:00,66.26,66.33,66.16,66.17,21160.0,62.9375,63.004,62.8425,62.852,21160.0
2020-06-30 15:30:00,66.16,66.35,66.15,66.32,43728.0,62.8425,63.023,62.833,62.9945,43728.0
2020-06-30 15:35:00,66.33,66.42,66.32,66.38,38056.0,63.004,63.0894,62.9945,63.0514,38056.0
2020-06-30 15:40:00,66.39,66.43,66.35,66.38,34588.0,63.0609,63.0989,63.023,63.0514,34588.0
2020-06-30 15:45:00,66.39,66.47,66.3,66.37,30400.0,63.0609,63.1369,62.9755,63.0419,30400.0
2020-06-30 15:50:00,66.45,66.96,66.44,66.85,96092.0,63.1179,63.6024,63.1084,63.4979,96092.0
2020-06-30 15:55:00,66.8,66.83,66.47,66.54,118064.0,63.4504,63.4789,63.1369,63.2034,118064.0
2020-07-01 09:30:00,67.29,68.01,66.71,67.53,100304.0,63.9158,64.5997,63.3649,64.1438,100304.0
2020-07-01 09:35:00,67.62,67.95,67.29,67.29,14260.0,64.2293,64.5427,63.9158,63.9158,14260.0
2020-07-01 09:40:00,67.27,67.5,67.21,67.43,15948.0,63.8968,64.1153,63.8398,64.0488,15948.0
2020-07-01 09:45:00,67.42,67.46,67.18,67.28,20144.0,64.0393,64.0773,63.8113,63.9063,20144.0
2020-07-01 09:50:00,67.28,67.3,66.74,66.9,21600.0,63.9063,63.9253,63.3934,63.5454,21600.0
2020-07-01 09:55:00,66.9,66.93,66.74,66.93,8288.0,63.5454,63.5739,63.3934,63.5739,8288.0
2020-07-01 10:00:00,67.05,67.16,66.91,66.95,14828.0,63.6879,63.7923,63.5549,63.5929,14828.0
2020-07-01 10:05:00,67.0,67.04,67.0,67.03,6500.0,63.6404,63.6784,63.6404,63.6689,6500.0
2020-07-01 10:10:00,67.01,67.2,67.01,67.2,12000.0,63.6499,63.8303,63.6499,63.8303,12000.0
2020-07-01 10:15:00,67.2,67.31,67.2,67.31,5600.0,63.8303,63.9348,63.8303,63.9348,5600.0
2020-07-01 10:20:00,67.31,67.31,67.08,67.11,7200.0,63.9348,63.9348,63.7163,63.7448,7200.0
2020-07-01 10:25:00,67.06,67.14,67.05,67.14,8000.0,63.6974,63.7733,63.6879,63.7733,8000.0
2020-07-01 10:30:00,67.08,67.24,67.08,67.2,11200.0,63.7163,63.8683,63.7163,63.8303,11200.0
2020-07-01 10:35:00,67.19,67.19,67.1,67.19,12820.0,63.8208,63.8208,63.7353,63.8208,12820.0
2020-07-01 10:40:00,67.19,67.33,67.11,67.33,65700.0,63.8208,63.9538,63.7448,63.9538,65700.0
2020-07-01 10:45:00,67.33,67.35,67.24,67.32,38520.0,63.9538,63.9728,63.8683,63.9443,38520.0
2020-07-01 10:50:00,67.32,67.4,67.18,67.34,14956.0,63.9443,64.0203,63.8113,63.9633,14956.0
2020-07-01 10:55:00,67.32,67.33,67.26,67.33,5200.0,63.9443,63.9538,63.8873,63.9538,5200.0
2020-07-01 11:00:00,67.33,67.33,67.05,67.1,11456.0,63.9538,63.9538,63.6879,63.7353,11456.0
2020-07-01 11:05:00,67.21,67.24,67.17,67.24,9600.0,63.8398,63.8683,63.8018,63.8683,9600.0
2020-07-01 11:10:00,67.27,67.27,66.95,67.13,7600.0,63.8968,63.8968,63.5929,63.7638,7600.0
2020-07-01 11:15:00,67.12,67.17,66.95,66.95,10400.0,63.7543,63.8018,63.5929,63.5929,10400.0
2020-07-01 11:20:00,66.92,67.05,66.75,66.77,18800.0,63.5644,63.6879,63.4029,63.4219,18800.0
2020-07-01 11:25:00,66.77,66.77,66.55,66.55,7620.0,63.4219,63.4219,63.2129,63.2129,7620.0
2020-07-01 11:30:00,66.72,66.79,66.72,66.79,1200.0,63.3744,63.4409,63.3744,63.4409,1200.0
2020-07-01 11:35:00,66.83,66.84,66.65,66.7,14000.0,63.4789,63.4884,63.3079,63.3554,14000.0
2020-07-01 11:40:00,66.73,66.82,66.73,66.78,2932.0,63.3839,63.4694,63.3839,63.4314,2932.0
2020-07-01 11:45:00,66.92,67.02,66.91,66.99,9600.0,63.5644,63.6594,63.5549,63.6309,9600.0
2020-07-01 11:50:00,67.0,67.01,66.98,67.01,4180.0,63.6404,63.6499,63.6214,63.6499,4180.0
2020-07-01 11:55:00,67.03,67.1,67.03,67.05,5600.0,63.6689,63.7353,63.6689,63.6879,5600.0
2020-07-01 12:00:00,67.05,67.15,67.03,67.03,7292.0,63.6879,63.7828,63.6689,63.6689,7292.0
2020-07-01 12:05:00,67.06,67.13,67.06,67.13,3200.0,63.6974,63.7638,63.6974,63.7638,3200.0
2020-07-01 12:10:00,67.16,67.21,67.14,67.17,8400.0,63.7923,63.8398,63.7733,63.8018,8400.0
2020-07-01 12:15:00,67.16,67.25,67.1,67.25,9308.0,63.7923,63.8778,63.7353,63.8778,9308.0
2020-07-01 12:20:00,67.22,67.45,67.22,67.44,10108.0,63.8493,64.0678,63.8493,64.0583,10108.0
2020-07-01 12:25:00,67.44,67.51,67.32,67.35,10700.0,64.0583,64.1248,63.9443,63.9728,10700.0
2020-07-01 12:30:00,67.38,67.46,67.37,67.37,6432.0,64.0013,64.0773,63.9918,63.9918,6432.0
2020-07-01 12:35:00,67.36,67.54,67.35,67.48,6100.0,63.9823,64.1533,63.9728,64.0963,6100.0
2020-07-01 12:40:00,67.42,67.45,67.42,67.44,2404.0,64.0393,64.0678,64.0393,64.0583,2404.0
2020-07-01 12:45:00,67.42,67.42,67.25,67.26,13000.0,64.0393,64.0393,63.8778,63.8873,13000.0
2020-07-01 12:50:00,67.24,67.24,67.13,67.16,2400.0,63.8683,63.8683,63.7638,63.7923,2400.0
2020-07-01 12:55:00,67.22,67.22,67.13,67.14,6000.0,63.8493,63.8493,63.7638,63.7733,6000.0
2020-07-01 13:00:00,67.24,67.24,67.21,67.22,6012.0,63.8683,63.8683,63.8398,63.8493,6012.0
2020-07-01 13:05:00,67.24,67.24,67.19,67.2,4000.0,63.8683,63.8683,63.8208,63.8303,4000.0
2020-07-01 13:10:00,67.17,67.25,67.16,67.24,6584.0,63.8018,63.8778,63.7923,63.8683,6584.0
2020-07-01 13:15:00,67.21,67.26,67.19,67.24,10388.0,63.8398,63.8873,63.8208,63.8683,10388.0
2020-07-01 13:20:00,67.25,67.29,67.21,67.29,5600.0,63.8778,63.9158,63.8398,63.9158,5600.0
2020-07-01 13:25:00,67.33,67.39,67.32,67.37,16972.0,63.9538,64.0108,63.9443,63.9918,16972.0
2020-07-01 13:30:00,67.33,67.4,67.32,67.34,12400.0,63.9538,64.0203,63.9443,63.9633,12400.0
2020-07-01 13:35:00,67.38,67.38,67.29,67.33,5200.0,64.0013,64.0013,63.9158,63.9538,5200.0
2020-07-01 13:40:00,67.34,67.36,67.25,67.26,15268.0,63.9633,63.9823,63.8778,63.8873,15268.0
2020-07-01 13:45:00,67.27,67.27,67.18,67.22,8512.0,63.8968,63.8968,63.8113,63.8493,8512.0
2020-07-01 13:50:00,67.23,67.35,67.23,67.3,16000.0,63.8588,63.9728,63.8588,63.9253,16000.0
2020-07-01 13:55:00,67.31,67.32,67.27,67.32,10400.0,63.9348,63.9443,63.8968,63.9443,10400.0
2020-07-01 14:00:00,67.32,67.5,67.32,67.34,29148.0,63.9443,64.1153,63.9443,63.9633,29148.0
2020-07-01 14:05:00,67.35,67.35,67.11,67.18,20188.0,63.9728,63.9728,63.7448,63.8113,20188.0
2020-07-01 14:10:00,67.15,67.18,67.03,67.06,23436.0,63.7828,63.8113,63.6689,63.6974,23436.0
2020-07-01 14:15:00,67.16,67.16,67.03,67.08,13536.0,63.7923,63.7923,63.6689,63.7163,13536.0
2020-07-01 14:20:00,67.05,67.08,66.94,66.94,18400.0,63.6879,63.7163,63.5834,63.5834,18400.0
2020-07-01 14:25:00,66.95,66.95,66.9,66.95,16460.0,63.5929,63.5929,63.5454,63.5929,16460.0
2020-07-01 14:30:00,66.99,67.09,66.85,66.88,21200.0,63.6309,63.7258,63.4979,63.5264,21200.0
2020-07-01 14:35:00,66.88,66.91,66.82,66.89,11200.0,63.5264,63.5549,63.4694,63.5359,11200.0
2020-07-01 14:40:00,66.9,66.99,66.89,66.94,8800.0,63.5454,63.6309,63.5359,63.5834,8800.0
2020-07-01 14:45:00,66.95,67.05,66.95,67.04,11200.0,63.5929,63.6879,63.5929,63.6784,11200.0
2020-07-01 14:50:00,67.17,67.2,67.14,67.17,6400.0,63.8018,63.8303,63.7733,63.8018,6400.0
2020-07-01 14:55:00,67.17,67.33,67.17,67.27,13600.0,63.8018,63.9538,63.8018,63.8968,13600.0
2020-07-01 15:00:00,67.26,67.36,67.24,67.36,11140.0,63.8873,63.9823,63.8683,63.9823,11140.0
2020-07-01 15:05:00,67.39,67.41,67.27,67.27,8400.0,64.0108,64.0298,63.8968,63.8968,8400.0
2020-07-01 15:10:00,67.28,67.36,67.28,67.36,8996.0,63.9063,63.9823,63.9063,63.9823,8996.0
2020-07-01 15:15:00,67.36,67.37,67.23,67.23,29740.0,63.9823,63.9918,63.8588,63.8588,29740.0
2020-07-01 15:20:00,67.22,67.3,67.19,67.3,32400.0,63.8493,63.9253,63.8208,63.9253,32400.0
2020-07-01 15:25:00,67.29,67.33,67.27,67.31,28428.0,63.9158,63.9538,63.8968,63.9348,28428.0
2020-07-01 15:30:00,67.28,67.45,67.28,67.41,28940.0,63.9063,64.0678,63.9063,64.0298,28940.0
2020-07-01 15:35:00,67.39,67.39,67.3,67.37,24848.0,64.0108,64.0108,63.9253,63.9918,24848.0
2020-07-01 15:40:00,67.35,67.39,67.25,67.25,33920.0,63.9728,64.0108,63.8778,63.8778,33920.0
2020-07-01 15:45:00,67.24,67.33,67.23,67.29,47528.0,63.8683,63.9538,63.8588,63.9158,47528.0
2020-07-01 15:50:00,67.29,67.29,66.97,66.98,100480.0,63.9158,63.9158,63.6119,63.6214,100480.0
2020-07-01 15:55:00,66.97,67.07,66.84,67.04,135436.0,63.6119,63.7068,63.4884,63.6784,135436.0
2020-07-02 09:30:00,67.84,69.05,67.82,68.74,140224.0,64.4382,65.5876,64.4192,65.2931,140224.0
2020-07-02 09:35:00,68.85,69.12,68.63,68.64,21456.0,65.3976,65.6541,65.1886,65.1981,21456.0
2020-07-02 09:40:00,68.73,68.97,68.59,68.59,8040.0,65.2836,65.5116,65.1506,65.1506,8040.0
2020-07-02 09:45:00,68.76,68.98,68.72,68.96,20108.0,65.3121,65.5211,65.2741,65.5021,20108.0
2020-07-02 09:50:00,69.02,69.1,68.65,68.73,8748.0,65.5591,65.6351,65.2076,65.2836,8748.0
2020-07-02 09:55:00,68.78,68.78,68.61,68.68,9600.0,65.3311,65.3311,65.1696,65.2361,9600.0
2020-07-02 10:00:00,68.68,68.75,68.62,68.75,4044.0,65.2361,65.3026,65.1791,65.3026,4044.0
2020-07-02 10:05:00,68.7,68.74,68.64,68.69,8836.0,65.2551,65.2931,65.1981,65.2456,8836.0
2020-07-02 10:10:00,68.63,68.68,68.52,68.52,12800.0,65.1886,65.2361,65.0841,65.0841,12800.0
2020-07-02 10:15:00,68.63,68.8,68.57,68.57,6400.0,65.1886,65.3501,65.1316,65.1316,6400.0
2020-07-02 10:20:00,68.61,68.61,68.29,68.29,12200.0,65.1696,65.1696,64.8657,64.8657,12200.0
2020-07-02 10:25:00,68.37,68.39,68.2,68.27,7892.0,64.9417,64.9607,64.7802,64.8467,7892.0
2020-07-02 10:30:00,68.29,68.3,68.13,68.16,6036.0,64.8657,64.8752,64.7137,64.7422,6036.0
2020-07-02 10:35:00,68.24,68.26,68.2,68.26,8720.0,64.8182,64.8372,64.7802,64.8372,8720.0
2020-07-02 10:40:00,68.25,68.37,68.25,68.3,8800.0,64.8277,64.9417,64.8277,64.8752,8800.0
2020-07-02 10:45:00,68.38,68.38,68.19,68.19,7200.0,64.9512,64.9512,64.7707,64.7707,7200.0
2020-07-02 10:50:00,68.18,68.19,67.89,68.01,9164.0,64.7612,64.7707,64.4857,64.5997,9164.0
2020-07-02 10:55:00,67.95,68.0,67.87,67.91,3600.0,64.5427,64.5902,64.4667,64.5047,3600.0
2020-07-02 11:00:00,67.85,67.85,67.7,67.73,5600.0,64.4477,64.4477,64.3053,64.3338,5600.0
2020-07-02 11:05:00,67.83,67.83,67.71,67.74,6000.0,64.4287,64.4287,64.3148,64.3433,6000.0
2020-07-02 11:10:00,67.75,67.77,67.55,67.61,17112.0,64.3528,64.3717,64.1628,64.2198,17112.0
2020-07-02 11:15:00,67.64,67.77,67.61,67.74,5200.0,64.2483,64.3717,64.2198,64.3433,5200.0
2020-07-02 11:20:00,67.8,67.98,67.8,67.98,6016.0,64.4002,64.5712,64.4002,64.5712,6016.0
2020-07-02 11:25:00,67.92,68.01,67.88,67.92,3200.0,64.5142,64.5997,64.4762,64.5142,3200.0
2020-07-02 11:30:00,67.93,68.13,67.93,68.09,5200.0,64.5237,64.7137,64.5237,64.6757,5200.0
2020-07-02 11:35:00,68.05,68.06,67.93,67.94,6156.0,64.6377,64.6472,64.5237,64.5332,6156.0
2020-07-02 11:40:00,67.92,68.13,67.92,68.07,4800.0,64.5142,64.7137,64.5142,64.6567,4800.0
2020-07-02 11:45:00,68.08,68.13,68.07,68.09,5200.0,64.6662,64.7137,64.6567,64.6757,5200.0
2020-07-02 11:50:00,68.14,68.14,68.04,68.13,6400.0,64.7232,64.7232,64.6282,64.7137,6400.0
2020-07-02 11:55:00,68.21,68.26,68.14,68.16,9724.0,64.7897,64.8372,64.7232,64.7422,9724.0
2020-07-02 12:00:00,68.2,68.2,67.92,67.98,8904.0,64.7802,64.7802,64.5142,64.5712,8904.0
2020-07-02 12:05:00,67.97,67.99,67.92,67.92,8708.0,64.5617,64.5807,64.5142,64.5142,8708.0
2020-07-02 12:10:00,67.97,67.98,67.89,67.89,8800.0,64.5617,64.5712,64.4857,64.4857,8800.0
2020-07-02 12:15:00,67.91,67.92,67.79,67.79,19300.0,64.5047,64.5142,64.3907,64.3907,19300.0
2020-07-02 12:20:00,67.78,67.81,67.68,67.73,24396.0,64.3812,64.4097,64.2863,64.3338,24396.0
2020-07-02 12:25:00,67.71,67.77,67.7,67.7,12088.0,64.3148,64.3717,64.3053,64.3053,12088.0
2020-07-02 12:30:00,67.72,67.75,67.65,67.75,11640.0,64.3243,64.3528,64.2578,64.3528,11640.0
2020-07-02 12:35:00,67.75,67.8,67.68,67.8,10416.0,64.3528,64.4002,64.2863,64.4002,10416.0
2020-07-02 12:40:00,67.81,67.83,67.76,67.83,4200.0,64.4097,64.4287,64.3622,64.4287,4200.0
2020-07-02 12:45:00,67.89,67.91,67.8,67.82,5600.0,64.4857,64.5047,64.4002,64.4192,5600.0
2020-07-02 12:50:00,67.85,67.97,67.85,67.93,3200.0,64.4477,64.5617,64.4477,64.5237,3200.0
2020-07-02 12:55:00,68.04,68.04,67.96,68.0,2000.0,64.6282,64.6282,64.5522,64.5902,2000.0
2020-07-02 13:00:00,67.96,68.01,67.92,68.01,2000.0,64.5522,64.5997,64.5142,64.5997,2000.0
2020-07-02 13:05:00,68.01,68.03,67.95,67.95,5280.0,64.5997,64.6187,64.5427,64.5427,5280.0
2020-07-02 13:10:00,67.94,67.98,67.94,67.98,1600.0,64.5332,64.5712,64.5332,64.5712,1600.0
2020-07-02 13:15:00,67.92,67.96,67.92,67.96,4400.0,64.5142,64.5522,64.5142,64.5522,4400.0
2020-07-02 13:20:00,67.92,67.95,67.87,67.94,6800.0,64.5142,64.5427,64.4667,64.5332,6800.0
2020-07-02 13:25:00,67.94,67.95,67.87,67.88,2820.0,64.5332,64.5427,64.4667,64.4762,2820.0
2020-07-02 13:30:00,67.91,67.91,67.87,67.91,3600.0,64.5047,64.5047,64.4667,64.5047,3600.0
2020-07-02 13:35:00,67.92,67.92,67.88,67.91,7600.0,64.5142,64.5142,64.4762,64.5047,7600.0
2020-07-02 13:40:00,67.98,68.12,67.98,68.11,2800.0,64.5712,64.7042,64.5712,64.6947,2800.0
2020-07-02 13:45:00,68.11,68.11,68.02,68.05,3600.0,64.6947,64.6947,64.6092,64.6377,3600.0
2020-07-02 13:50:00,68.03,68.1,68.02,68.04,7160.0,64.6187,64.6852,64.6092,64.6282,7160.0
2020-07-02 13:55:00,68.04,68.04,67.98,67.99,3200.0,64.6282,64.6282,64.5712,64.5807,3200.0
2020-07-02 14:00:00,68.01,68.01,68.01,68.01,800.0,64.5997,64.5997,64.5997,64.5997,800.0
2020-07-02 14:05:00,67.98,67.98,67.86,67.88,7600.0,64.5712,64.5712,64.4572,64.4762,7600.0
2020-07-02 14:10:00,67.87,67.94,67.87,67.93,2400.0,64.4667,64.5332,64.4667,64.5237,2400.0
2020-07-02 14:15:00,67.92,67.92,67.92,67.92,400.0,64.5142,64.5142,64.5142,64.5142,400.0
2020-07-02 14:20:00,67.89,67.97,67.89,67.97,3200.0,64.4857,64.5617,64.4857,64.5617,3200.0
2020-07-02 14:25:00,67.95,68.0,67.91,68.0,8400.0,64.5427,64.5902,64.5047,64.5902,8400.0
2020-07-02 14:30:00,68.03,68.1,68.03,68.07,7200.0,64.6187,64.6852,64.6187,64.6567,7200.0
2020-07-02 14:35:00,68.03,68.08,68.03,68.03,16820.0,64.6187,64.6662,64.6187,64.6187,16820.0
2020-07-02 14:40:00,68.05,68.05,67.99,67.99,13568.0,64.6377,64.6377,64.5807,64.5807,13568.0
2020-07-02 14:45:00,68.02,68.03,67.94,67.97,14300.0,64.6092,64.6187,64.5332,64.5617,14300.0
2020-07-02 14:50:00,67.97,68.0,67.9,67.9,8428.0,64.5617,64.5902,64.4952,64.4952,8428.0
2020-07-02 14:55:00,67.91,67.92,67.8,67.81,8912.0,64.5047,64.5142,64.4002,64.4097,8912.0
2020-07-02 15:00:00,67.8,67.83,67.72,67.72,4400.0,64.4002,64.4287,64.3243,64.3243,4400.0
2020-07-02 15:05:00,67.73,67.74,67.69,67.72,2940.0,64.3338,64.3433,64.2958,64.3243,2940.0
2020-07-02 15:10:00,67.72,67.72,67.65,67.69,4000.0,64.3243,64.3243,64.2578,64.2958,4000.0
2020-07-02 15:15:00,67.69,67.76,67.69,67.76,9204.0,64.2958,64.3622,64.2958,64.3622,9204.0
2020-07-02 15:20:00,67.81,67.83,67.81,67.83,3600.0,64.4097,64.4287,64.4097,64.4287,3600.0
2020-07-02 15:25:00,67.83,67.9,67.83,67.88,5200.0,64.4287,64.4952,64.4287,64.4762,5200.0
2020-07-02 15:30:00,67.87,67.88,67.8,67.87,13600.0,64.4667,64.4762,64.4002,64.4667,13600.0
2020-07-02 15:35:00,67.87,67.94,67.86,67.94,20612.0,64.4667,64.5332,64.4572,64.5332,20612.0
2020-07-02 15:40:00,67.94,67.94,67.74,67.74,19400.0,64.5332,64.5332,64.3433,64.3433,19400.0
2020-07-02 15:45:00,67.75,67.84,67.73,67.79,15876.0,64.3528,64.4382,64.3338,64.3907,15876.0
2020-07-02 15:50:00,67.71,67.74,67.55,67.59,41644.0,64.3148,64.3433,64.1628,64.2008,41644.0
2020-07-02 15:55:00,67.6,67.76,67.58,67.66,76828.0,64.2103,64.3622,64.1913,64.2673,76828.0
2020-07-06 09:30:00,68.85,69.23,68.85,69.12,22968.0,65.3976,65.7585,65.3976,65.6541,22968.0
2020-07-06 09:35:00,69.12,69.14,68.81,68.87,9200.0,65.6541,65.6731,65.3596,65.4166,9200.0
2020-07-06 09:40:00,68.88,69.03,68.86,68.95,14704.0,65.4261,65.5686,65.4071,65.4926,14704.0
2020-07-06 09:45:00,68.95,69.14,68.95,69.14,8736.0,65.4926,65.6731,65.4926,65.6731,8736.0
2020-07-06 09:50:00,69.19,69.19,69.03,69.13,12832.0,65.7205,65.7205,65.5686,65.6636,12832.0
2020-07-06 09:55:00,69.16,69.22,69.02,69.08,12180.0,65.692,65.749,65.5591,65.6161,12180.0
2020-07-06 10:00:00,69.13,69.25,68.94,68.94,45244.0,65.6636,65.7775,65.4831,65.4831,45244.0
2020-07-06 10:05:00,68.77,68.77,68.58,68.71,13472.0,65.3216,65.3216,65.1411,65.2646,13472.0
2020-07-06 10:10:00,68.62,68.62,68.27,68.27,3200.0,65.1791,65.1791,64.8467,64.8467,3200.0
2020-07-06 10:15:00,68.26,68.52,68.23,68.46,7600.0,64.8372,65.0841,64.8087,65.0271,7600.0
2020-07-06 10:20:00,68.44,68.54,68.44,68.45,2800.0,65.0082,65.1031,65.0082,65.0177,2800.0
2020-07-06 10:25:00,68.35,68.39,68.29,68.37,4400.0,64.9227,64.9607,64.8657,64.9417,4400.0
2020-07-06 10:30:00,68.36,68.36,68.34,68.34,1716.0,64.9322,64.9322,64.9132,64.9132,1716.0
2020-07-06 10:35:00,68.36,68.36,68.33,68.33,4508.0,64.9322,64.9322,64.9037,64.9037,4508.0
2020-07-06 10:40:00,68.33,68.33,68.2,68.25,6400.0,64.9037,64.9037,64.7802,64.8277,6400.0
2020-07-06 10:45:00,68.28,68.41,68.28,68.38,9832.0,64.8562,64.9797,64.8562,64.9512,9832.0
2020-07-06 10:50:00,68.44,68.64,68.44,68.64,14248.0,65.0082,65.1981,65.0082,65.1981,14248.0
2020-07-06 10:55:00,68.71,68.83,68.68,68.81,25688.0,65.2646,65.3786,65.2361,65.3596,25688.0
2020-07-06 11:00:00,68.82,68.82,68.64,68.76,32444.0,65.3691,65.3691,65.1981,65.3121,32444.0
2020-07-06 11:05:00,68.76,68.79,68.5,68.53,6844.0,65.3121,65.3406,65.0651,65.0936,6844.0
2020-07-06 11:10:00,68.48,68.48,68.38,68.38,5044.0,65.0461,65.0461,64.9512,64.9512,5044.0
2020-07-06 11:15:00,68.38,68.52,68.37,68.49,5000.0,64.9512,65.0841,64.9417,65.0556,5000.0
2020-07-06 11:20:00,68.53,68.53,68.45,68.45,2400.0,65.0936,65.0936,65.0177,65.0177,2400.0
2020-07-06 11:25:00,68.42,68.54,68.37,68.48,16316.0,64.9892,65.1031,64.9417,65.0461,16316.0
2020-07-06 11:30:00,68.54,68.55,68.45,68.55,9200.0,65.1031,65.1126,65.0177,65.1126,9200.0
2020-07-06 11:35:00,68.54,68.74,68.54,68.7,10152.0,65.1031,65.2931,65.1031,65.2551,10152.0
2020-07-06 11:40:00,68.64,68.71,68.6,68.66,5600.0,65.1981,65.2646,65.1601,65.2171,5600.0
2020-07-06 11:45:00,68.64,68.64,68.58,68.63,3032.0,65.1981,65.1981,65.1411,65.1886,3032.0
2020-07-06 11:50:00,68.57,68.57,68.45,68.52,10000.0,65.1316,65.1316,65.0177,65.0841,10000.0
2020-07-06 11:55:00,68.46,68.46,68.37,68.41,8400.0,65.0271,65.0271,64.9417,64.9797,8400.0
2020-07-06 12:00:00,68.42,68.42,68.29,68.3,9400.0,64.9892,64.9892,64.8657,64.8752,9400.0
2020-07-06 12:05:00,68.28,68.28,68.23,68.27,2800.0,64.8562,64.8562,64.8087,64.8467,2800.0
2020-07-06 12:10:00,68.24,68.44,68.24,68.44,11224.0,64.8182,65.0082,64.8182,65.0082,11224.0
2020-07-06 12:15:00,68.42,68.48,68.34,68.42,16528.0,64.9892,65.0461,64.9132,64.9892,16528.0
2020-07-06 12:20:00,68.45,68.46,68.4,68.42,4400.0,65.0177,65.0271,64.9702,64.9892,4400.0
2020-07-06 12:25:00,68.43,68.43,68.43,68.43,400.0,64.9987,64.9987,64.9987,64.9987,400.0
2020-07-06 12:30:00,68.39,68.41,68.39,68.4,1700.0,64.9607,64.9797,64.9607,64.9702,1700.0
2020-07-06 12:35:00,68.39,68.39,68.33,68.35,3600.0,64.9607,64.9607,64.9037,64.9227,3600.0
2020-07-06 12:40:00,68.35,68.42,68.35,68.39,6800.0,64.9227,64.9892,64.9227,64.9607,6800.0
2020-07-06 12:45:00,68.39,68.44,68.39,68.44,3200.0,64.9607,65.0082,64.9607,65.0082,3200.0
2020-07-06 12:50:00,68.4,68.44,68.4,68.4,3600.0,64.9702,65.0082,64.9702,64.9702,3600.0
2020-07-06 12:55:00,68.44,68.44,68.36,68.36,7412.0,65.0082,65.0082,64.9322,64.9322,7412.0
2020-07-06 13:00:00,68.37,68.39,68.32,68.32,6660.0,64.9417,64.9607,64.8942,64.8942,6660.0
2020-07-06 13:05:00,68.32,68.32,68.2,68.2,4228.0,64.8942,64.8942,64.7802,64.7802,4228.0
2020-07-06 13:10:00,68.22,68.22,68.16,68.17,3600.0,64.7992,64.7992,64.7422,64.7517,3600.0
2020-07-06 13:15:00,68.17,68.25,68.17,68.25,29596.0,64.7517,64.8277,64.7517,64.8277,29596.0
2020-07-06 13:20:00,68.24,68.25,68.22,68.23,5200.0,64.8182,64.8277,64.7992,64.8087,5200.0
2020-07-06 13:25:00,68.26,68.48,68.25,68.48,7600.0,64.8372,65.0461,64.8277,65.0461,7600.0
2020-07-06 13:30:00,68.47,68.5,68.47,68.47,4800.0,65.0366,65.0651,65.0366,65.0366,4800.0
2020-07-06 13:35:00,68.47,68.47,68.43,68.45,4400.0,65.0366,65.0366,64.9987,65.0177,4400.0
2020-07-06 13:40:00,68.45,68.45,68.45,68.45,0.0,65.0177,65.0177,65.0177,65.0177,0.0
2020-07-06 13:45:00,68.44,68.46,68.39,68.39,2000.0,65.0082,65.0271,64.9607,64.9607,2000.0
2020-07-06 13:50:00,68.43,68.49,68.43,68.45,4400.0,64.9987,65.0556,64.9987,65.0177,4400.0
2020-07-06 13:55:00,68.43,68.46,68.4,68.46,2800.0,64.9987,65.0271,64.9702,65.0271,2800.0
2020-07-06 14:00:00,68.37,68.39,68.27,68.27,2880.0,64.9417,64.9607,64.8467,64.8467,2880.0
2020-07-06 14:05:00,68.25,68.28,68.22,68.28,3600.0,64.8277,64.8562,64.7992,64.8562,3600.0
2020-07-06 14:10:00,68.24,68.27,68.2,68.23,7200.0,64.8182,64.8467,64.7802,64.8087,7200.0
2020-07-06 14:15:00,68.25,68.25,68.22,68.25,8400.0,64.8277,64.8277,64.7992,64.8277,8400.0
2020-07-06 14:20:00,68.24,68.29,68.2,68.29,9264.0,64.8182,64.8657,64.7802,64.8657,9264.0
2020-07-06 14:25:00,68.27,68.32,68.27,68.32,3200.0,64.8467,64.8942,64.8467,64.8942,3200.0
2020-07-06 14:30:00,68.33,68.39,68.33,68.39,8756.0,64.9037,64.9607,64.9037,64.9607,8756.0
2020-07-06 14:35:00,68.39,68.44,68.38,68.39,4000.0,64.9607,65.0082,64.9512,64.9607,4000.0
2020-07-06 14:40:00,68.39,68.39,68.27,68.28,6036.0,64.9607,64.9607,64.8467,64.8562,6036.0
2020-07-06 14:45:00,68.27,68.35,68.27,68.32,7064.0,64.8467,64.9227,64.8467,64.8942,7064.0
2020-07-06 14:50:00,68.29,68.29,68.25,68.27,4800.0,64.8657,64.8657,64.8277,64.8467,4800.0
2020-07-06 14:55:00,68.28,68.32,68.28,68.31,7200.0,64.8562,64.8942,64.8562,64.8847,7200.0
2020-07-06 15:00:00,68.32,68.34,68.24,68.28,14000.0,64.8942,64.9132,64.8182,64.8562,14000.0
2020-07-06 15:05:00,68.29,68.33,68.28,68.31,7408.0,64.8657,64.9037,64.8562,64.8847,7408.0
2020-07-06 15:10:00,68.3,68.39,68.27,68.34,12600.0,64.8752,64.9607,64.8467,64.9132,12600.0
2020-07-06 15:15:00,68.3,68.35,68.3,68.35,10800.0,64.8752,64.9227,64.8752,64.9227,10800.0
2020-07-06 15:20:00,68.34,68.38,68.3,68.3,22860.0,64.9132,64.9512,64.8752,64.8752,22860.0
2020-07-06 15:25:00,68.29,68.36,68.29,68.33,19336.0,64.8657,64.9322,64.8657,64.9037,19336.0
2020-07-06 15:30:00,68.3,68.32,68.25,68.28,11712.0,64.8752,64.8942,64.8277,64.8562,11712.0
2020-07-06 15:35:00,68.29,68.33,68.25,68.28,42972.0,64.8657,64.9037,64.8277,64.8562,42972.0
2020-07-06 15:40:00,68.29,68.29,68.25,68.28,17472.0,64.8657,64.8657,64.8277,64.8562,17472.0
2020-07-06 15:45:00,68.29,68.46,68.28,68.45,34536.0,64.8657,65.0271,64.8562,65.0177,34536.0
2020-07-06 15:50:00,68.51,68.51,68.35,68.44,28448.0,65.0746,65.0746,64.9227,65.0082,28448.0
2020-07-06 15:55:00,68.42,68.42,68.33,68.35,34376.0,64.9892,64.9892,64.9037,64.9227,34376.0
2020-07-07 09:30:00,67.72,68.06,67.72,68.06,12056.0,64.3243,64.6472,64.3243,64.6472,12056.0
2020-07-07 09:35:00,67.85,67.85,67.65,67.71,5496.0,64.4477,64.4477,64.2578,64.3148,5496.0
2020-07-07 09:40:00,67.58,67.6,67.31,67.37,10400.0,64.1913,64.2103,63.9348,63.9918,10400.0
2020-07-07 09:45:00,67.36,67.64,67.34,67.53,19200.0,63.9823,64.2483,63.9633,64.1438,19200.0
2020-07-07 09:50:00,67.52,67.7,67.52,67.7,15200.0,64.1343,64.3053,64.1343,64.3053,15200.0
2020-07-07 09:55:00,67.63,67.67,67.52,67.67,22160.0,64.2388,64.2768,64.1343,64.2768,22160.0
2020-07-07 10:00:00,67.7,68.03,67.68,67.88,29024.0,64.3053,64.6187,64.2863,64.4762,29024.0
2020-07-07 10:05:00,67.97,67.97,67.92,67.92,6448.0,64.5617,64.5617,64.5142,64.5142,6448.0
2020-07-07 10:10:00,67.88,67.96,67.83,67.96,3980.0,64.4762,64.5522,64.4287,64.5522,3980.0
2020-07-07 10:15:00,67.93,68.13,67.89,68.13,13200.0,64.5237,64.7137,64.4857,64.7137,13200.0
2020-07-07 10:20:00,68.15,68.17,68.03,68.06,10052.0,64.7327,64.7517,64.6187,64.6472,10052.0
2020-07-07 10:25:00,68.06,68.22,68.05,68.16,13600.0,64.6472,64.7992,64.6377,64.7422,13600.0
2020-07-07 10:30:00,68.19,68.23,68.01,68.01,17468.0,64.7707,64.8087,64.5997,64.5997,17468.0
2020-07-07 10:35:00,67.97,67.97,67.82,67.88,3600.0,64.5617,64.5617,64.4192,64.4762,3600.0
2020-07-07 10:40:00,67.82,67.82,67.77,67.77,1600.0,64.4192,64.4192,64.3717,64.3717,1600.0
2020-07-07 10:45:00,67.78,67.8,67.7,67.75,4484.0,64.3812,64.4002,64.3053,64.3528,4484.0
2020-07-07 10:50:00,67.81,67.82,67.73,67.82,5600.0,64.4097,64.4192,64.3338,64.4192,5600.0
2020-07-07 10:55:00,67.79,67.96,67.79,67.93,11280.0,64.3907,64.5522,64.3907,64.5237,11280.0
2020-07-07 11:00:00,67.89,67.89,67.81,67.83,7600.0,64.4857,64.4857,64.4097,64.4287,7600.0
2020-07-07 11:05:00,67.86,67.86,67.83,67.83,4000.0,64.4572,64.4572,64.4287,64.4287,4000.0
2020-07-07 11:10:00,67.86,68.03,67.84,67.99,8500.0,64.4572,64.6187,64.4382,64.5807,8500.0
2020-07-07 11:15:00,67.95,68.02,67.95,68.0,5416.0,64.5427,64.6092,64.5427,64.5902,5416.0
2020-07-07 11:20:00,67.98,67.98,67.93,67.98,4800.0,64.5712,64.5712,64.5237,64.5712,4800.0
2020-07-07 11:25:00,68.02,68.02,67.92,67.92,3600.0,64.6092,64.6092,64.5142,64.5142,3600.0
2020-07-07 11:30:00,67.93,67.93,67.83,67.87,21600.0,64.5237,64.5237,64.4287,64.4667,21600.0
2020-07-07 11:35:00,67.85,67.93,67.85,67.87,15128.0,64.4477,64.5237,64.4477,64.4667,15128.0
2020-07-07 11:40:00,67.91,67.92,67.88,67.88,4912.0,64.5047,64.5142,64.4762,64.4762,4912.0
2020-07-07 11:45:00,67.87,67.91,67.87,67.91,6672.0,64.4667,64.5047,64.4667,64.5047,6672.0
2020-07-07 11:50:00,67.95,67.98,67.89,67.89,3004.0,64.5427,64.5712,64.4857,64.4857,3004.0
2020-07-07 11:55:00,67.91,67.91,67.82,67.85,9600.0,64.5047,64.5047,64.4192,64.4477,9600.0
2020-07-07 12:00:00,67.85,67.88,67.8,67.8,5608.0,64.4477,64.4762,64.4002,64.4002,5608.0
2020-07-07 12:05:00,67.8,67.85,67.8,67.84,2800.0,64.4002,64.4477,64.4002,64.4382,2800.0
2020-07-07 12:10:00,67.81,67.81,67.75,67.77,7600.0,64.4097,64.4097,64.3528,64.3717,7600.0
2020-07-07 12:15:00,67.75,67.95,67.75,67.94,10800.0,64.3528,64.5427,64.3528,64.5332,10800.0
2020-07-07 12:20:00,67.91,67.91,67.9,67.9,800.0,64.5047,64.5047,64.4952,64.4952,800.0
2020-07-07 12:25:00,67.93,68.04,67.9,67.98,4800.0,64.5237,64.6282,64.4952,64.5712,4800.0
2020-07-07 12:30:00,67.98,68.05,67.98,68.02,4708.0,64.5712,64.6377,64.5712,64.6092,4708.0
2020-07-07 12:35:00,68.01,68.01,67.96,67.99,6196.0,64.5997,64.5997,64.5522,64.5807,6196.0
2020-07-07 12:40:00,67.96,67.99,67.86,67.86,3156.0,64.5522,64.5807,64.4572,64.4572,3156.0
2020-07-07 12:45:00,67.85,67.86,67.82,67.86,4808.0,64.4477,64.4572,64.4192,64.4572,4808.0
2020-07-07 12:50:00,67.87,67.9,67.85,67.85,3296.0,64.4667,64.4952,64.4477,64.4477,3296.0
2020-07-07 12:55:00,67.83,67.83,67.75,67.82,2920.0,64.4287,64.4287,64.3528,64.4192,2920.0
2020-07-07 13:00:00,67.8,67.85,67.8,67.82,5600.0,64.4002,64.4477,64.4002,64.4192,5600.0
2020-07-07 13:05:00,67.72,67.72,67.69,67.7,4588.0,64.3243,64.3243,64.2958,64.3053,4588.0
2020-07-07 13:10:00,67.72,67.73,67.7,67.7,2000.0,64.3243,64.3338,64.3053,64.3053,2000.0
2020-07-07 13:15:00,67.66,67.71,67.61,67.62,40200.0,64.2673,64.3148,64.2198,64.2293,40200.0
2020-07-07 13:20:00,67.59,67.62,67.59,67.62,4004.0,64.2008,64.2293,64.2008,64.2293,4004.0
2020-07-07 13:25:00,67.62,67.71,67.59,67.71,4016.0,64.2293,64.3148,64.2008,64.3148,4016.0
2020-07-07 13:30:00,67.67,67.67,67.66,67.67,1600.0,64.2768,64.2768,64.2673,64.2768,1600.0
2020-07-07 13:35:00,67.68,67.72,67.68,67.71,3508.0,64.2863,64.3243,64.2863,64.3148,3508.0
2020-07-07 13:40:00,67.69,67.71,67.67,67.7,6156.0,64.2958,64.3148,64.2768,64.3053,6156.0
2020-07-07 13:45:00,67.7,67.7,67.66,67.68,18720.0,64.3053,64.3053,64.2673,64.2863,18720.0
2020-07-07 13:50:00,67.68,67.8,67.67,67.79,51892.0,64.2863,64.4002,64.2768,64.3907,51892.0
2020-07-07 13:55:00,67.79,67.84,67.79,67.84,3200.0,64.3907,64.4382,64.3907,64.4382,3200.0
2020-07-07 14:00:00,67.82,67.82,67.73,67.78,9240.0,64.4192,64.4192,64.3338,64.3812,9240.0
2020-07-07 14:05:00,67.76,67.81,67.73,67.78,3700.0,64.3622,64.4097,64.3338,64.3812,3700.0
2020-07-07 14:10:00,67.74,67.79,67.73,67.79,11356.0,64.3433,64.3907,64.3338,64.3907,11356.0
2020-07-07 14:15:00,67.79,68.06,67.79,68.03,39452.0,64.3907,64.6472,64.3907,64.6187,39452.0
2020-07-07 14:20:00,68.03,68.05,67.92,67.93,8200.0,64.6187,64.6377,64.5142,64.5237,8200.0
2020-07-07 14:25:00,67.92,67.95,67.91,67.91,5600.0,64.5142,64.5427,64.5047,64.5047,5600.0
2020-07-07 14:30:00,67.92,67.92,67.77,67.83,14704.0,64.5142,64.5142,64.3717,64.4287,14704.0
2020-07-07 14:35:00,67.85,67.86,67.79,67.8,10384.0,64.4477,64.4572,64.3907,64.4002,10384.0
2020-07-07 14:40:00,67.82,67.94,67.82,67.92,13928.0,64.4192,64.5332,64.4192,64.5142,13928.0
2020-07-07 14:45:00,67.92,67.99,67.92,67.97,9532.0,64.5142,64.5807,64.5142,64.5617,9532.0
2020-07-07 14:50:00,67.97,67.97,67.89,67.89,13528.0,64.5617,64.5617,64.4857,64.4857,13528.0
2020-07-07 14:55:00,67.89,67.99,67.89,67.99,8000.0,64.4857,64.5807,64.4857,64.5807,8000.0
2020-07-07 15:00:00,67.94,68.02,67.83,68.01,21560.0,64.5332,64.6092,64.4287,64.5997,21560.0
2020-07-07 15:05:00,67.97,68.23,67.86,67.93,12828.0,64.5617,64.8087,64.4572,64.5237,12828.0
2020-07-07 15:10:00,67.91,67.99,67.89,67.89,8032.0,64.5047,64.5807,64.4857,64.4857,8032.0
2020-07-07 15:15:00,67.89,67.99,67.82,67.85,14000.0,64.4857,64.5807,64.4192,64.4477,14000.0
2020-07-07 15:20:00,67.81,67.87,67.76,67.87,11600.0,64.4097,64.4667,64.3622,64.4667,11600.0
2020-07-07 15:25:00,67.86,67.86,67.77,67.77,5848.0,64.4572,64.4572,64.3717,64.3717,5848.0
2020-07-07 15:30:00,67.79,67.79,67.66,67.71,14400.0,64.3907,64.3907,64.2673,64.3148,14400.0
2020-07-07 15:35:00,67.72,67.72,67.57,67.58,9996.0,64.3243,64.3243,64.1818,64.1913,9996.0
2020-07-07 15:40:00,67.55,67.61,67.49,67.51,9708.0,64.1628,64.2198,64.1058,64.1248,9708.0
2020-07-07 15:45:00,67.5,67.56,67.48,67.56,25532.0,64.1153,64.1723,64.0963,64.1723,25532.0
2020-07-07 15:50:00,67.54,67.58,67.27,67.28,58128.0,64.1533,64.1913,63.8968,63.9063,58128.0
2020-07-07 15:55:00,67.29,67.5,67.29,67.5,71768.0,63.9158,64.1153,63.9158,64.1153,71768.0
2020-07-08 09:30:00,67.12,67.48,67.12,67.42,36520.0,63.7543,64.0963,63.7543,64.0393,36520.0
2020-07-08 09:35:00,67.39,67.41,67.28,67.4,7572.0,64.0108,64.0298,63.9063,64.0203,7572.0
2020-07-08 09:40:00,67.53,67.69,67.47,67.63,1600.0,64.1438,64.2958,64.0868,64.2388,1600.0
2020-07-08 09:45:00,67.74,67.77,67.71,67.77,2388.0,64.3433,64.3717,64.3148,64.3717,2388.0
2020-07-08 09:50:00,67.75,67.81,67.7,67.81,3600.0,64.3528,64.4097,64.3053,64.4097,3600.0
2020-07-08 09:55:00,67.77,67.89,67.76,67.89,7480.0,64.3717,64.4857,64.3622,64.4857,7480.0
2020-07-08 10:00:00,67.84,67.88,67.83,67.87,2000.0,64.4382,64.4762,64.4287,64.4667,2000.0
2020-07-08 10:05:00,67.92,67.94,67.83,67.91,5200.0,64.5142,64.5332,64.4287,64.5047,5200.0
2020-07-08 10:10:00,67.89,67.92,67.82,67.84,6000.0,64.4857,64.5142,64.4192,64.4382,6000.0
2020-07-08 10:15:00,67.8,67.89,67.75,67.84,20632.0,64.4002,64.4857,64.3528,64.4382,20632.0
2020-07-08 10:20:00,67.86,67.94,67.81,67.91,32596.0,64.4572,64.5332,64.4097,64.5047,32596.0
2020-07-08 10:25:00,67.91,68.0,67.82,67.82,35488.0,64.5047,64.5902,64.4192,64.4192,35488.0
2020-07-08 10:30:00,67.79,67.8,67.7,67.73,6740.0,64.3907,64.4002,64.3053,64.3338,6740.0
2020-07-08 10:35:00,67.71,67.81,67.67,67.81,6800.0,64.3148,64.4097,64.2768,64.4097,6800.0
2020-07-08 10:40:00,67.81,67.93,67.75,67.76,36468.0,64.4097,64.5237,64.3528,64.3622,36468.0
2020-07-08 10:45:00,67.81,67.87,67.72,67.72,12000.0,64.4097,64.4667,64.3243,64.3243,12000.0
2020-07-08 10:50:00,67.72,67.78,67.71,67.77,6800.0,64.3243,64.3812,64.3148,64.3717,6800.0
2020-07-08 10:55:00,67.79,67.82,67.76,67.78,17200.0,64.3907,64.4192,64.3622,64.3812,17200.0
2020-07-08 11:00:00,67.69,67.69,67.47,67.48,2800.0,64.2958,64.2958,64.0868,64.0963,2800.0
2020-07-08 11:05:00,67.43,67.46,67.35,67.35,2800.0,64.0488,64.0773,63.9728,63.9728,2800.0
2020-07-08 11:10:00,67.39,67.49,67.39,67.49,4800.0,64.0108,64.1058,64.0108,64.1058,4800.0
2020-07-08 11:15:00,67.42,67.42,67.19,67.21,2400.0,64.0393,64.0393,63.8208,63.8398,2400.0
2020-07-08 11:20:00,67.24,67.27,67.02,67.06,9200.0,63.8683,63.8968,63.6594,63.6974,9200.0
2020-07-08 11:25:00,67.12,67.29,67.09,67.29,11472.0,63.7543,63.9158,63.7258,63.9158,11472.0
2020-07-08 11:30:00,67.36,67.36,67.26,67.35,7420.0,63.9823,63.9823,63.8873,63.9728,7420.0
2020-07-08 11:35:00,67.34,67.42,67.26,67.39,11200.0,63.9633,64.0393,63.8873,64.0108,11200.0
2020-07-08 11:40:00,67.45,67.5,67.39,67.46,4400.0,64.0678,64.1153,64.0108,64.0773,4400.0
2020-07-08 11:45:00,67.58,67.58,67.5,67.52,5200.0,64.1913,64.1913,64.1153,64.1343,5200.0
2020-07-08 11:50:00,67.49,67.5,67.42,67.5,5816.0,64.1058,64.1153,64.0393,64.1153,5816.0
2020-07-08 11:55:00,67.56,67.56,67.42,67.47,5332.0,64.1723,64.1723,64.0393,64.0868,5332.0
2020-07-08 12:00:00,67.49,67.49,67.41,67.46,4000.0,64.1058,64.1058,64.0298,64.0773,4000.0
2020-07-08 12:05:00,67.47,67.51,67.44,67.51,3600.0,64.0868,64.1248,64.0583,64.1248,3600.0
2020-07-08 12:10:00,67.46,67.54,67.46,67.49,6584.0,64.0773,64.1533,64.0773,64.1058,6584.0
2020-07-08 12:15:00,67.49,67.6,67.44,67.6,15568.0,64.1058,64.2103,64.0583,64.2103,15568.0
2020-07-08 12:20:00,67.55,67.55,67.48,67.5,14024.0,64.1628,64.1628,64.0963,64.1153,14024.0
2020-07-08 12:25:00,67.53,67.53,67.51,67.51,1600.0,64.1438,64.1438,64.1248,64.1248,1600.0
2020-07-08 12:30:00,67.52,67.52,67.5,67.5,1816.0,64.1343,64.1343,64.1153,64.1153,1816.0
2020-07-08 12:35:00,67.42,67.44,67.42,67.43,800.0,64.0393,64.0583,64.0393,64.0488,800.0
2020-07-08 12:40:00,67.47,67.49,67.41,67.41,7360.0,64.0868,64.1058,64.0298,64.0298,7360.0
2020-07-08 12:45:00,67.47,67.51,67.46,67.46,3616.0,64.0868,64.1248,64.0773,64.0773,3616.0
2020-07-08 12:50:00,67.46,67.46,67.38,67.38,2400.0,64.0773,64.0773,64.0013,64.0013,2400.0
2020-07-08 12:55:00,67.39,67.43,67.36,67.4,6432.0,64.0108,64.0488,63.9823,64.0203,6432.0
2020-07-08 13:00:00,67.38,67.38,67.38,67.38,800.0,64.0013,64.0013,64.0013,64.0013,800.0
2020-07-08 13:05:00,67.36,67.39,67.36,67.37,2000.0,63.9823,64.0108,63.9823,63.9918,2000.0
2020-07-08 13:10:00,67.35,67.35,67.32,67.32,1200.0,63.9728,63.9728,63.9443,63.9443,1200.0
2020-07-08 13:15:00,67.3,67.3,67.27,67.28,1200.0,63.9253,63.9253,63.8968,63.9063,1200.0
2020-07-08 13:20:00,67.16,67.2,67.14,67.14,1600.0,63.7923,63.8303,63.7733,63.7733,1600.0
2020-07-08 13:25:00,67.05,67.11,67.05,67.1,4800.0,63.6879,63.7448,63.6879,63.7353,4800.0
2020-07-08 13:30:00,67.17,67.22,67.16,67.18,4400.0,63.8018,63.8493,63.7923,63.8113,4400.0
2020-07-08 13:35:00,67.21,67.23,67.2,67.23,2400.0,63.8398,63.8588,63.8303,63.8588,2400.0
2020-07-08 13:40:00,67.22,67.23,67.19,67.19,4012.0,63.8493,63.8588,63.8208,63.8208,4012.0
2020-07-08 13:45:00,67.19,67.2,67.19,67.2,1200.0,63.8208,63.8303,63.8208,63.8303,1200.0
2020-07-08 13:50:00,67.17,67.24,67.17,67.2,13312.0,63.8018,63.8683,63.8018,63.8303,13312.0
2020-07-08 13:55:00,67.2,67.22,67.14,67.15,9200.0,63.8303,63.8493,63.7733,63.7828,9200.0
2020-07-08 14:00:00,67.14,67.2,67.07,67.07,9564.0,63.7733,63.8303,63.7068,63.7068,9564.0
2020-07-08 14:05:00,67.12,67.19,67.11,67.15,5600.0,63.7543,63.8208,63.7448,63.7828,5600.0
2020-07-08 14:10:00,67.16,67.22,67.16,67.2,3600.0,63.7923,63.8493,63.7923,63.8303,3600.0
2020-07-08 14:15:00,67.26,67.26,67.24,67.24,1600.0,63.8873,63.8873,63.8683,63.8683,1600.0
2020-07-08 14:20:00,67.25,67.36,67.23,67.23,6940.0,63.8778,63.9823,63.8588,63.8588,6940.0
2020-07-08 14:25:00,67.25,67.3,67.25,67.28,4000.0,63.8778,63.9253,63.8778,63.9063,4000.0
2020-07-08 14:30:00,67.2,67.21,67.15,67.15,2400.0,63.8303,63.8398,63.7828,63.7828,2400.0
2020-07-08 14:35:00,67.18,67.19,67.14,67.17,2000.0,63.8113,63.8208,63.7733,63.8018,2000.0
2020-07-08 14:40:00,67.15,67.15,67.08,67.11,3200.0,63.7828,63.7828,63.7163,63.7448,3200.0
2020-07-08 14:45:00,67.13,67.16,67.11,67.11,5200.0,63.7638,63.7923,63.7448,63.7448,5200.0
2020-07-08 14:50:00,67.15,67.19,67.06,67.13,20988.0,63.7828,63.8208,63.6974,63.7638,20988.0
2020-07-08 14:55:00,67.1,67.22,67.09,67.22,10432.0,63.7353,63.8493,63.7258,63.8493,10432.0
2020-07-08 15:00:00,67.27,67.27,67.24,67.26,3332.0,63.8968,63.8968,63.8683,63.8873,3332.0
2020-07-08 15:05:00,67.27,67.36,67.26,67.26,10800.0,63.8968,63.9823,63.8873,63.8873,10800.0
2020-07-08 15:10:00,67.32,67.47,67.29,67.47,33600.0,63.9443,64.0868,63.9158,64.0868,33600.0
2020-07-08 15:15:00,67.49,67.5,67.45,67.5,6000.0,64.1058,64.1153,64.0678,64.1153,6000.0
2020-07-08 15:20:00,67.5,67.64,67.48,67.6,14400.0,64.1153,64.2483,64.0963,64.2103,14400.0
2020-07-08 15:25:00,67.6,67.64,67.51,67.51,11200.0,64.2103,64.2483,64.1248,64.1248,11200.0
2020-07-08 15:30:00,67.51,67.58,67.48,67.53,14000.0,64.1248,64.1913,64.0963,64.1438,14000.0
2020-07-08 15:35:00,67.5,67.65,67.5,67.6,13408.0,64.1153,64.2578,64.1153,64.2103,13408.0
2020-07-08 15:40:00,67.59,67.64,67.57,67.61,11200.0,64.2008,64.2483,64.1818,64.2198,11200.0
2020-07-08 15:45:00,67.62,67.76,67.57,67.57,32912.0,64.2293,64.3622,64.1818,64.1818,32912.0
2020-07-08 15:50:00,67.63,67.9,67.6,67.89,40264.0,64.2388,64.4952,64.2103,64.4857,40264.0
2020-07-08 15:55:00,67.91,67.91,67.78,67.85,62372.0,64.5047,64.5047,64.3812,64.4477,62372.0
2020-07-09 09:30:00,67.34,67.65,66.9,67.6,39580.0,63.9633,64.2578,63.5454,64.2103,39580.0
2020-07-09 09:35:00,67.68,67.69,67.24,67.26,9284.0,64.2863,64.2958,63.8683,63.8873,9284.0
2020-07-09 09:40:00,67.17,67.17,67.07,67.07,1600.0,63.8018,63.8018,63.7068,63.7068,1600.0
2020-07-09 09:45:00,66.98,66.99,66.93,66.99,1600.0,63.6214,63.6309,63.5739,63.6309,1600.0
2020-07-09 09:50:00,67.02,67.02,66.85,66.88,6840.0,63.6594,63.6594,63.4979,63.5264,6840.0
2020-07-09 09:55:00,66.96,67.23,66.96,67.2,35460.0,63.6024,63.8588,63.6024,63.8303,35460.0
2020-07-09 10:00:00,67.14,67.28,67.08,67.28,23280.0,63.7733,63.9063,63.7163,63.9063,23280.0
2020-07-09 10:05:00,67.32,67.34,67.23,67.25,36064.0,63.9443,63.9633,63.8588,63.8778,36064.0
2020-07-09 10:10:00,67.23,67.33,67.2,67.26,24704.0,63.8588,63.9538,63.8303,63.8873,24704.0
2020-07-09 10:15:00,67.23,67.23,66.9,66.9,10800.0,63.8588,63.8588,63.5454,63.5454,10800.0
2020-07-09 10:20:00,66.79,66.88,66.74,66.76,14880.0,63.4409,63.5264,63.3934,63.4124,14880.0
2020-07-09 10:25:00,66.76,66.86,66.68,66.86,8084.0,63.4124,63.5074,63.3364,63.5074,8084.0
2020-07-09 10:30:00,66.88,66.9,66.84,66.86,5600.0,63.5264,63.5454,63.4884,63.5074,5600.0
2020-07-09 10:35:00,66.88,66.9,66.66,66.66,12800.0,63.5264,63.5454,63.3174,63.3174,12800.0
2020-07-09 10:40:00,66.58,66.61,66.47,66.47,6400.0,63.2414,63.2699,63.1369,63.1369,6400.0
2020-07-09 10:45:00,66.56,66.63,66.45,66.47,14404.0,63.2224,63.2889,63.1179,63.1369,14404.0
2020-07-09 10:50:00,66.5,66.5,66.37,66.38,4040.0,63.1654,63.1654,63.0419,63.0514,4040.0
2020-07-09 10:55:00,66.31,66.31,66.05,66.09,7184.0,62.985,62.985,62.738,62.776,7184.0
2020-07-09 11:00:00,66.11,66.11,65.9,65.92,10596.0,62.795,62.795,62.5955,62.6145,10596.0
2020-07-09 11:05:00,65.92,66.0,65.88,65.97,29724.0,62.6145,62.6905,62.5765,62.662,29724.0
2020-07-09 11:10:00,65.99,65.99,65.9,65.9,15296.0,62.681,62.681,62.5955,62.5955,15296.0
2020-07-09 11:15:00,65.94,65.98,65.88,65.88,11392.0,62.6335,62.6715,62.5765,62.5765,11392.0
2020-07-09 11:20:00,65.76,65.79,65.6,65.66,18184.0,62.4625,62.491,62.3106,62.3676,18184.0
2020-07-09 11:25:00,65.64,65.71,65.45,65.69,64020.0,62.3486,62.415,62.1681,62.396,64020.0
2020-07-09 11:30:00,65.71,65.8,65.67,65.78,32600.0,62.415,62.5005,62.3771,62.4815,32600.0
2020-07-09 11:35:00,65.84,65.85,65.76,65.76,9064.0,62.5385,62.548,62.4625,62.4625,9064.0
2020-07-09 11:40:00,65.75,65.75,65.53,65.63,9440.0,62.453,62.453,62.2441,62.3391,9440.0
2020-07-09 11:45:00,65.6,65.86,65.53,65.84,12116.0,62.3106,62.5575,62.2441,62.5385,12116.0
2020-07-09 11:50:00,65.83,65.89,65.82,65.87,13644.0,62.529,62.586,62.5195,62.567,13644.0
2020-07-09 11:55:00,65.87,66.07,65.76,66.06,9600.0,62.567,62.757,62.4625,62.7475,9600.0
2020-07-09 12:00:00,66.1,66.36,66.08,66.36,5828.0,62.7855,63.0325,62.7665,63.0325,5828.0
2020-07-09 12:05:00,66.4,66.4,66.35,66.35,5360.0,63.0704,63.0704,63.023,63.023,5360.0
2020-07-09 12:10:00,66.4,66.4,66.18,66.2,3600.0,63.0704,63.0704,62.8615,62.8805,3600.0
2020-07-09 12:15:00,66.18,66.27,66.18,66.27,1600.0,62.8615,62.947,62.8615,62.947,1600.0
2020-07-09 12:20:00,66.23,66.24,66.23,66.24,3188.0,62.909,62.9185,62.909,62.9185,3188.0
2020-07-09 12:25:00,66.14,66.17,66.14,66.14,2400.0,62.8235,62.852,62.8235,62.8235,2400.0
2020-07-09 12:30:00,66.2,66.22,66.16,66.16,4396.0,62.8805,62.8995,62.8425,62.8425,4396.0
2020-07-09 12:35:00,66.1,66.18,66.1,66.11,1600.0,62.7855,62.8615,62.7855,62.795,1600.0
2020-07-09 12:40:00,66.1,66.17,66.08,66.17,3200.0,62.7855,62.852,62.7665,62.852,3200.0
2020-07-09 12:45:00,66.21,66.26,66.2,66.26,2000.0,62.89,62.9375,62.8805,62.9375,2000.0
2020-07-09 12:50:00,66.21,66.21,66.15,66.15,6000.0,62.89,62.89,62.833,62.833,6000.0
2020-07-09 12:55:00,66.16,66.2,66.16,66.17,3200.0,62.8425,62.8805,62.8425,62.852,3200.0
2020-07-09 13:00:00,66.32,66.32,66.31,66.32,1200.0,62.9945,62.9945,62.985,62.9945,1200.0
2020-07-09 13:05:00,66.3,66.46,66.3,66.46,2736.0,62.9755,63.1274,62.9755,63.1274,2736.0
2020-07-09 13:10:00,66.46,66.5,66.46,66.5,3240.0,63.1274,63.1654,63.1274,63.1654,3240.0
2020-07-09 13:15:00,66.51,66.52,66.49,66.51,2000.0,63.1749,63.1844,63.1559,63.1749,2000.0
2020-07-09 13:20:00,66.45,66.47,66.44,66.44,3272.0,63.1179,63.1369,63.1084,63.1084,3272.0
2020-07-09 13:25:00,66.44,66.48,66.44,66.46,2428.0,63.1084,63.1464,63.1084,63.1274,2428.0
2020-07-09 13:30:00,66.5,66.51,66.45,66.45,6400.0,63.1654,63.1749,63.1179,63.1179,6400.0
2020-07-09 13:35:00,66.46,66.48,66.46,66.48,2992.0,63.1274,63.1464,63.1274,63.1464,2992.0
2020-07-09 13:40:00,66.48,66.51,66.3,66.39,15720.0,63.1464,63.1749,62.9755,63.0609,15720.0
2020-07-09 13:45:00,66.36,66.47,66.36,66.47,15504.0,63.0325,63.1369,63.0325,63.1369,15504.0
2020-07-09 13:50:00,66.46,66.46,66.39,66.45,6000.0,63.1274,63.1274,63.0609,63.1179,6000.0
2020-07-09 13:55:00,66.41,66.41,66.31,66.37,5600.0,63.0799,63.0799,62.985,63.0419,5600.0
2020-07-09 14:00:00,66.37,66.39,66.36,66.39,23216.0,63.0419,63.0609,63.0325,63.0609,23216.0
2020-07-09 14:05:00,66.39,66.4,66.36,66.36,3708.0,63.0609,63.0704,63.0325,63.0325,3708.0
2020-07-09 14:10:00,66.38,66.45,66.38,66.42,10916.0,63.0514,63.1179,63.0514,63.0894,10916.0
2020-07-09 14:15:00,66.42,66.61,66.42,66.61,10004.0,63.0894,63.2699,63.0894,63.2699,10004.0
2020-07-09 14:20:00,66.58,66.58,66.51,66.53,6800.0,63.2414,63.2414,63.1749,63.1939,6800.0
2020-07-09 14:25:00,66.53,66.53,66.46,66.53,11600.0,63.1939,63.1939,63.1274,63.1939,11600.0
2020-07-09 14:30:00,66.5,66.5,66.45,66.5,4000.0,63.1654,63.1654,63.1179,63.1654,4000.0
2020-07-09 14:35:00,66.47,66.53,66.47,66.5,6716.0,63.1369,63.1939,63.1369,63.1654,6716.0
2020-07-09 14:40:00,66.5,66.52,66.4,66.4,8816.0,63.1654,63.1844,63.0704,63.0704,8816.0
2020-07-09 14:45:00,66.34,66.48,66.34,66.48,7772.0,63.0135,63.1464,63.0135,63.1464,7772.0
2020-07-09 14:50:00,66.41,66.41,66.34,66.35,8800.0,63.0799,63.0799,63.0135,63.023,8800.0
2020-07-09 14:55:00,66.31,66.49,66.3,66.44,21432.0,62.985,63.1559,62.9755,63.1084,21432.0
2020-07-09 15:00:00,66.46,66.57,66.42,66.57,13400.0,63.1274,63.2319,63.0894,63.2319,13400.0
2020-07-09 15:05:00,66.56,66.63,66.52,66.62,6400.0,63.2224,63.2889,63.1844,63.2794,6400.0
2020-07-09 15:10:00,66.64,66.79,66.61,66.79,12620.0,63.2984,63.4409,63.2699,63.4409,12620.0
2020-07-09 15:15:00,66.81,66.85,66.75,66.85,22364.0,63.4599,63.4979,63.4029,63.4979,22364.0
2020-07-09 15:20:00,66.86,66.9,66.79,66.83,17200.0,63.5074,63.5454,63.4409,63.4789,17200.0
2020-07-09 15:25:00,66.79,66.79,66.69,66.69,9292.0,63.4409,63.4409,63.3459,63.3459,9292.0
2020-07-09 15:30:00,66.67,66.67,66.5,66.58,12660.0,63.3269,63.3269,63.1654,63.2414,12660.0
2020-07-09 15:35:00,66.55,66.55,66.35,66.41,13728.0,63.2129,63.2129,63.023,63.0799,13728.0
2020-07-09 15:40:00,66.43,66.64,66.38,66.61,39104.0,63.0989,63.2984,63.0514,63.2699,39104.0
2020-07-09 15:45:00,66.61,66.86,66.59,66.76,23832.0,63.2699,63.5074,63.2509,63.4124,23832.0
2020-07-09 15:50:00,66.73,66.73,66.56,66.6,36984.0,63.3839,63.3839,63.2224,63.2604,36984.0
2020-07-09 15:55:00,66.61,66.66,66.51,66.57,35060.0,63.2699,63.3174,63.1749,63.2319,35060.0
2020-07-10 09:30:00,65.98,66.26,65.98,66.11,29260.0,62.6715,62.9375,62.6715,62.795,29260.0
2020-07-10 09:35:00,65.93,66.65,65.93,66.65,3700.0,62.624,63.3079,62.624,63.3079,3700.0
2020-07-10 09:40:00,66.64,66.72,66.58,66.72,4800.0,63.2984,63.3744,63.2414,63.3744,4800.0
2020-07-10 09:45:00,66.74,67.04,66.66,66.87,14800.0,63.3934,63.6784,63.3174,63.5169,14800.0
2020-07-10 09:50:00,66.91,66.91,66.52,66.52,8400.0,63.5549,63.5549,63.1844,63.1844,8400.0
2020-07-10 09:55:00,66.53,66.6,66.42,66.6,17520.0,63.1939,63.2604,63.0894,63.2604,17520.0
2020-07-10 10:00:00,66.58,66.63,66.25,66.33,23264.0,63.2414,63.2889,62.928,63.004,23264.0
2020-07-10 10:05:00,66.35,66.42,66.31,66.42,13148.0,63.023,63.0894,62.985,63.0894,13148.0
2020-07-10 10:10:00,66.42,66.61,66.42,66.59,7644.0,63.0894,63.2699,63.0894,63.2509,7644.0
2020-07-10 10:15:00,66.58,66.58,66.41,66.45,14640.0,63.2414,63.2414,63.0799,63.1179,14640.0
2020-07-10 10:20:00,66.45,66.45,66.3,66.37,2800.0,63.1179,63.1179,62.9755,63.0419,2800.0
2020-07-10 10:25:00,66.35,66.5,66.35,66.5,3200.0,63.023,63.1654,63.023,63.1654,3200.0
2020-07-10 10:30:00,66.47,66.56,66.43,66.5,6000.0,63.1369,63.2224,63.0989,63.1654,6000.0
2020-07-10 10:35:00,66.56,66.58,66.46,66.46,2400.0,63.2224,63.2414,63.1274,63.1274,2400.0
2020-07-10 10:40:00,66.47,66.61,66.44,66.61,8288.0,63.1369,63.2699,63.1084,63.2699,8288.0
2020-07-10 10:45:00,66.56,66.58,66.49,66.49,2800.0,63.2224,63.2414,63.1559,63.1559,2800.0
2020-07-10 10:50:00,66.38,66.38,66.32,66.35,1600.0,63.0514,63.0514,62.9945,63.023,1600.0
2020-07-10 10:55:00,66.41,66.46,66.36,66.46,3600.0,63.0799,63.1274,63.0325,63.1274,3600.0
2020-07-10 11:00:00,66.39,66.39,66.31,66.31,4000.0,63.0609,63.0609,62.985,62.985,4000.0
2020-07-10 11:05:00,66.3,66.39,66.22,66.39,7152.0,62.9755,63.0609,62.8995,63.0609,7152.0
2020-07-10 11:10:00,66.42,66.51,66.41,66.41,9024.0,63.0894,63.1749,63.0799,63.0799,9024.0
2020-07-10 11:15:00,66.48,66.51,66.45,66.45,3200.0,63.1464,63.1749,63.1179,63.1179,3200.0
2020-07-10 11:20:00,66.46,66.5,66.43,66.43,2472.0,63.1274,63.1654,63.0989,63.0989,2472.0
2020-07-10 11:25:00,66.43,66.43,66.35,66.38,4400.0,63.0989,63.0989,63.023,63.0514,4400.0
2020-07-10 11:30:00,66.41,66.41,66.29,66.29,6400.0,63.0799,63.0799,62.966,62.966,6400.0
2020-07-10 11:35:00,66.31,66.36,66.31,66.32,2000.0,62.985,63.0325,62.985,62.9945,2000.0
2020-07-10 11:40:00,66.32,66.45,66.32,66.45,4080.0,62.9945,63.1179,62.9945,63.1179,4080.0
2020-07-10 11:45:00,66.43,66.43,66.4,66.41,2400.0,63.0989,63.0989,63.0704,63.0799,2400.0
2020-07-10 11:50:00,66.42,66.47,66.42,66.47,2808.0,63.0894,63.1369,63.0894,63.1369,2808.0
2020-07-10 11:55:00,66.47,66.51,66.44,66.44,4400.0,63.1369,63.1749,63.1084,63.1084,4400.0
2020-07-10 12:00:00,66.49,66.49,66.39,66.4,5600.0,63.1559,63.1559,63.0609,63.0704,5600.0
2020-07-10 12:05:00,66.44,66.48,66.44,66.48,4800.0,63.1084,63.1464,63.1084,63.1464,4800.0
2020-07-10 12:10:00,66.48,66.63,66.47,66.63,5800.0,63.1464,63.2889,63.1369,63.2889,5800.0
2020-07-10 12:15:00,66.59,66.6,66.43,66.44,5200.0,63.2509,63.2604,63.0989,63.1084,5200.0
2020-07-10 12:20:00,66.48,66.48,66.4,66.41,3112.0,63.1464,63.1464,63.0704,63.0799,3112.0
2020-07-10 12:25:00,66.4,66.44,66.35,66.39,4212.0,63.0704,63.1084,63.023,63.0609,4212.0
2020-07-10 12:30:00,66.35,66.36,66.31,66.34,4536.0,63.023,63.0325,62.985,63.0135,4536.0
2020-07-10 12:35:00,66.33,66.33,66.31,66.32,1600.0,63.004,63.004,62.985,62.9945,1600.0
2020-07-10 12:40:00,66.38,66.38,66.24,66.36,6144.0,63.0514,63.0514,62.9185,63.0325,6144.0
2020-07-10 12:45:00,66.34,66.36,66.34,66.34,3200.0,63.0135,63.0325,63.0135,63.0135,3200.0
2020-07-10 12:50:00,66.36,66.41,66.36,66.37,2460.0,63.0325,63.0799,63.0325,63.0419,2460.0
2020-07-10 12:55:00,66.37,66.46,66.37,66.46,4400.0,63.0419,63.1274,63.0419,63.1274,4400.0
2020-07-10 13:00:00,66.45,66.48,66.44,66.46,4400.0,63.1179,63.1464,63.1084,63.1274,4400.0
2020-07-10 13:05:00,66.46,66.46,66.46,66.46,0.0,63.1274,63.1274,63.1274,63.1274,0.0
2020-07-10 13:10:00,66.45,66.45,66.25,66.28,44948.0,63.1179,63.1179,62.928,62.9565,44948.0
2020-07-10 13:15:00,66.32,66.32,66.24,66.24,4800.0,62.9945,62.9945,62.9185,62.9185,4800.0
2020-07-10 13:20:00,66.23,66.31,66.23,66.25,3200.0,62.909,62.985,62.909,62.928,3200.0
2020-07-10 13:25:00,66.28,66.31,66.2,66.31,3600.0,62.9565,62.985,62.8805,62.985,3600.0
2020-07-10 13:30:00,66.39,66.42,66.37,66.37,4400.0,63.0609,63.0894,63.0419,63.0419,4400.0
2020-07-10 13:35:00,66.37,66.42,66.37,66.42,2400.0,63.0419,63.0894,63.0419,63.0894,2400.0
2020-07-10 13:40:00,66.41,66.47,66.41,66.45,6400.0,63.0799,63.1369,63.0799,63.1179,6400.0
2020-07-10 13:45:00,66.47,66.47,66.44,66.44,1600.0,63.1369,63.1369,63.1084,63.1084,1600.0
2020-07-10 13:50:00,66.5,66.61,66.5,66.57,5704.0,63.1654,63.2699,63.1654,63.2319,5704.0
2020-07-10 13:55:00,66.55,66.58,66.53,66.58,4000.0,63.2129,63.2414,63.1939,63.2414,4000.0
2020-07-10 14:00:00,66.59,66.6,66.54,66.54,6180.0,63.2509,63.2604,63.2034,63.2034,6180.0
2020-07-10 14:05:00,66.57,66.6,66.52,66.56,10800.0,63.2319,63.2604,63.1844,63.2224,10800.0
2020-07-10 14:10:00,66.53,66.54,66.46,66.48,5600.0,63.1939,63.2034,63.1274,63.1464,5600.0
2020-07-10 14:15:00,66.49,66.54,66.49,66.52,5600.0,63.1559,63.2034,63.1559,63.1844,5600.0
2020-07-10 14:20:00,66.42,66.42,66.41,66.41,1200.0,63.0894,63.0894,63.0799,63.0799,1200.0
2020-07-10 14:25:00,66.38,66.4,66.37,66.38,2800.0,63.0514,63.0704,63.0419,63.0514,2800.0
2020-07-10 14:30:00,66.41,66.52,66.41,66.52,5600.0,63.0799,63.1844,63.0799,63.1844,5600.0
2020-07-10 14:35:00,66.49,66.54,66.49,66.53,5600.0,63.1559,63.2034,63.1559,63.1939,5600.0
2020-07-10 14:40:00,66.53,66.64,66.53,66.64,4000.0,63.1939,63.2984,63.1939,63.2984,4000.0
2020-07-10 14:45:00,66.6,66.62,66.52,66.54,6800.0,63.2604,63.2794,63.1844,63.2034,6800.0
2020-07-10 14:50:00,66.54,66.55,66.52,66.53,7196.0,63.2034,63.2129,63.1844,63.1939,7196.0
2020-07-10 14:55:00,66.51,66.56,66.49,66.53,5284.0,63.1749,63.2224,63.1559,63.1939,5284.0
2020-07-10 15:00:00,66.51,66.52,66.42,66.52,6000.0,63.1749,63.1844,63.0894,63.1844,6000.0
2020-07-10 15:05:00,66.49,66.49,66.44,66.48,4800.0,63.1559,63.1559,63.1084,63.1464,4800.0
2020-07-10 15:10:00,66.55,66.59,66.55,66.57,4000.0,63.2129,63.2509,63.2129,63.2319,4000.0
2020-07-10 15:15:00,66.62,66.63,66.58,66.63,8024.0,63.2794,63.2889,63.2414,63.2889,8024.0
2020-07-10 15:20:00,66.66,66.72,66.64,66.69,6800.0,63.3174,63.3744,63.2984,63.3459,6800.0
2020-07-10 15:25:00,66.7,66.72,66.65,66.68,6800.0,63.3554,63.3744,63.3079,63.3364,6800.0
2020-07-10 15:30:00,66.66,66.71,66.61,66.68,5600.0,63.3174,63.3649,63.2699,63.3364,5600.0
2020-07-10 15:35:00,66.68,66.71,66.56,66.58,22360.0,63.3364,63.3649,63.2224,63.2414,22360.0
2020-07-10 15:40:00,66.61,66.65,66.57,66.57,6400.0,63.2699,63.3079,63.2319,63.2319,6400.0
2020-07-10 15:45:00,66.61,66.75,66.57,66.75,14892.0,63.2699,63.4029,63.2319,63.4029,14892.0
2020-07-10 15:50:00,66.8,66.89,66.71,66.75,14188.0,63.4504,63.5359,63.3649,63.4029,14188.0
2020-07-10 15:55:00,66.73,66.77,66.69,66.73,44672.0,63.3839,63.4219,63.3459,63.3839,44672.0
2020-07-13 09:30:00,67.45,67.58,67.27,67.48,62964.0,64.0678,64.1913,63.8968,64.0963,62964.0
2020-07-13 09:35:00,67.41,67.42,67.07,67.19,13032.0,64.0298,64.0393,63.7068,63.8208,13032.0
2020-07-13 09:40:00,67.1,67.1,66.65,66.65,10988.0,63.7353,63.7353,63.3079,63.3079,10988.0
2020-07-13 09:45:00,66.73,66.85,66.62,66.83,21560.0,63.3839,63.4979,63.2794,63.4789,21560.0
2020-07-13 09:50:00,66.74,66.82,66.72,66.77,4400.0,63.3934,63.4694,63.3744,63.4219,4400.0
2020-07-13 09:55:00,66.87,66.91,66.62,66.62,12040.0,63.5169,63.5549,63.2794,63.2794,12040.0
2020-07-13 10:00:00,66.64,66.73,66.62,66.71,24600.0,63.2984,63.3839,63.2794,63.3649,24600.0
2020-07-13 10:05:00,66.74,67.04,66.69,67.04,52276.0,63.3934,63.6784,63.3459,63.6784,52276.0
2020-07-13 10:10:00,66.97,67.06,66.97,67.04,6384.0,63.6119,63.6974,63.6119,63.6784,6384.0
2020-07-13 10:15:00,66.98,67.06,66.98,67.06,800.0,63.6214,63.6974,63.6214,63.6974,800.0
2020-07-13 10:20:00,67.09,67.26,67.09,67.16,2800.0,63.7258,63.8873,63.7258,63.7923,2800.0
2020-07-13 10:25:00,67.21,67.3,67.21,67.29,4400.0,63.8398,63.9253,63.8398,63.9158,4400.0
2020-07-13 10:30:00,67.34,67.38,67.28,67.37,9288.0,63.9633,64.0013,63.9063,63.9918,9288.0
2020-07-13 10:35:00,67.38,67.48,67.33,67.37,60788.0,64.0013,64.0963,63.9538,63.9918,60788.0
2020-07-13 10:40:00,67.4,67.4,67.12,67.15,13084.0,64.0203,64.0203,63.7543,63.7828,13084.0
2020-07-13 10:45:00,67.12,67.23,67.09,67.23,2572.0,63.7543,63.8588,63.7258,63.8588,2572.0
2020-07-13 10:50:00,67.26,67.26,67.13,67.17,5336.0,63.8873,63.8873,63.7638,63.8018,5336.0
2020-07-13 10:55:00,67.14,67.29,67.14,67.29,5000.0,63.7733,63.9158,63.7733,63.9158,5000.0
2020-07-13 11:00:00,67.23,67.32,67.21,67.32,4000.0,63.8588,63.9443,63.8398,63.9443,4000.0
2020-07-13 11:05:00,67.33,67.33,67.22,67.22,2400.0,63.9538,63.9538,63.8493,63.8493,2400.0
2020-07-13 11:10:00,67.19,67.27,67.17,67.27,2400.0,63.8208,63.8968,63.8018,63.8968,2400.0
2020-07-13 11:15:00,67.2,67.24,67.2,67.24,800.0,63.8303,63.8683,63.8303,63.8683,800.0
2020-07-13 11:20:00,67.24,67.26,67.2,67.21,3760.0,63.8683,63.8873,63.8303,63.8398,3760.0
2020-07-13 11:25:00,67.25,67.31,67.24,67.28,21840.0,63.8778,63.9348,63.8683,63.9063,21840.0
2020-07-13 11:30:00,67.32,67.32,67.19,67.19,2400.0,63.9443,63.9443,63.8208,63.8208,2400.0
2020-07-13 11:35:00,67.18,67.29,67.16,67.29,3200.0,63.8113,63.9158,63.7923,63.9158,3200.0
2020-07-13 11:40:00,67.31,67.35,67.26,67.31,4452.0,63.9348,63.9728,63.8873,63.9348,4452.0
2020-07-13 11:45:00,67.34,67.34,67.22,67.26,4000.0,63.9633,63.9633,63.8493,63.8873,4000.0
2020-07-13 11:50:00,67.26,67.32,67.26,67.28,7496.0,63.8873,63.9443,63.8873,63.9063,7496.0
2020-07-13 11:55:00,67.39,67.43,67.39,67.39,2400.0,64.0108,64.0488,64.0108,64.0108,2400.0
2020-07-13 12:00:00,67.38,67.5,67.38,67.5,6948.0,64.0013,64.1153,64.0013,64.1153,6948.0
2020-07-13 12:05:00,67.55,67.55,67.49,67.52,9620.0,64.1628,64.1628,64.1058,64.1343,9620.0
2020-07-13 12:10:00,67.45,67.47,67.41,67.47,2400.0,64.0678,64.0868,64.0298,64.0868,2400.0
2020-07-13 12:15:00,67.44,67.49,67.41,67.44,4404.0,64.0583,64.1058,64.0298,64.0583,4404.0
2020-07-13 12:20:00,67.42,67.55,67.42,67.55,4400.0,64.0393,64.1628,64.0393,64.1628,4400.0
2020-07-13 12:25:00,67.53,67.55,67.5,67.54,5568.0,64.1438,64.1628,64.1153,64.1533,5568.0
2020-07-13 12:30:00,67.54,67.7,67.54,67.69,35296.0,64.1533,64.3053,64.1533,64.2958,35296.0
2020-07-13 12:35:00,67.61,67.61,67.59,67.61,3024.0,64.2198,64.2198,64.2008,64.2198,3024.0
2020-07-13 12:40:00,67.67,67.7,67.66,67.69,4800.0,64.2768,64.3053,64.2673,64.2958,4800.0
2020-07-13 12:45:00,67.65,67.65,67.63,67.63,2476.0,64.2578,64.2578,64.2388,64.2388,2476.0
2020-07-13 12:50:00,67.62,67.7,67.58,67.62,7632.0,64.2293,64.3053,64.1913,64.2293,7632.0
2020-07-13 12:55:00,67.62,67.72,67.62,67.72,4728.0,64.2293,64.3243,64.2293,64.3243,4728.0
2020-07-13 13:00:00,67.82,67.83,67.7,67.72,8420.0,64.4192,64.4287,64.3053,64.3243,8420.0
2020-07-13 13:05:00,67.75,67.77,67.75,67.75,1200.0,64.3528,64.3717,64.3528,64.3528,1200.0
2020-07-13 13:10:00,67.79,67.89,67.79,67.89,1600.0,64.3907,64.4857,64.3907,64.4857,1600.0
2020-07-13 13:15:00,67.93,68.07,67.93,68.05,4200.0,64.5237,64.6567,64.5237,64.6377,4200.0
2020-07-13 13:20:00,68.05,68.11,68.03,68.07,8000.0,64.6377,64.6947,64.6187,64.6567,8000.0
2020-07-13 13:25:00,68.07,68.08,68.01,68.08,5200.0,64.6567,64.6662,64.5997,64.6662,5200.0
2020-07-13 13:30:00,68.05,68.11,68.05,68.08,2400.0,64.6377,64.6947,64.6377,64.6662,2400.0
2020-07-13 13:35:00,68.09,68.15,68.08,68.08,6000.0,64.6757,64.7327,64.6662,64.6662,6000.0
2020-07-13 13:40:00,68.07,68.1,68.04,68.07,3600.0,64.6567,64.6852,64.6282,64.6567,3600.0
2020-07-13 13:45:00,68.09,68.09,67.96,67.99,84540.0,64.6757,64.6757,64.5522,64.5807,84540.0
2020-07-13 13:50:00,68.0,68.08,68.0,68.08,15356.0,64.5902,64.6662,64.5902,64.6662,15356.0
2020-07-13 13:55:00,68.04,68.11,68.04,68.11,11400.0,64.6282,64.6947,64.6282,64.6947,11400.0
2020-07-13 14:00:00,68.06,68.06,67.66,67.66,52324.0,64.6472,64.6472,64.2673,64.2673,52324.0
2020-07-13 14:05:00,67.66,67.74,67.6,67.63,97400.0,64.2673,64.3433,64.2103,64.2388,97400.0
2020-07-13 14:10:00,67.63,67.73,67.61,67.63,30240.0,64.2388,64.3338,64.2198,64.2388,30240.0
2020-07-13 14:15:00,67.66,67.72,67.58,67.58,20900.0,64.2673,64.3243,64.1913,64.1913,20900.0
2020-07-13 14:20:00,67.61,67.64,67.51,67.54,11188.0,64.2198,64.2483,64.1248,64.1533,11188.0
2020-07-13 14:25:00,67.57,67.57,67.36,67.48,60428.0,64.1818,64.1818,63.9823,64.0963,60428.0
2020-07-13 14:30:00,67.45,67.54,67.44,67.45,17260.0,64.0678,64.1533,64.0583,64.0678,17260.0
2020-07-13 14:35:00,67.39,67.58,67.39,67.58,16880.0,64.0108,64.1913,64.0108,64.1913,16880.0
2020-07-13 14:40:00,67.66,67.66,67.52,67.62,7188.0,64.2673,64.2673,64.1343,64.2293,7188.0
2020-07-13 14:45:00,67.61,67.74,67.53,67.74,7600.0,64.2198,64.3433,64.1438,64.3433,7600.0
2020-07-13 14:50:00,67.72,67.82,67.71,67.78,6400.0,64.3243,64.4192,64.3148,64.3812,6400.0
2020-07-13 14:55:00,67.82,67.82,67.71,67.74,7600.0,64.4192,64.4192,64.3148,64.3433,7600.0
2020-07-13 15:00:00,67.74,67.74,67.61,67.62,8516.0,64.3433,64.3433,64.2198,64.2293,8516.0
2020-07-13 15:05:00,67.63,67.64,67.42,67.42,23200.0,64.2388,64.2483,64.0393,64.0393,23200.0
2020-07-13 15:10:00,67.46,67.57,67.43,67.53,13600.0,64.0773,64.1818,64.0488,64.1438,13600.0
2020-07-13 15:15:00,67.51,67.56,67.42,67.42,8000.0,64.1248,64.1723,64.0393,64.0393,8000.0
2020-07-13 15:20:00,67.44,67.44,67.32,67.33,7000.0,64.0583,64.0583,63.9443,63.9538,7000.0
2020-07-13 15:25:00,67.36,67.36,67.13,67.19,46584.0,63.9823,63.9823,63.7638,63.8208,46584.0
2020-07-13 15:30:00,67.18,67.18,66.81,66.84,26400.0,63.8113,63.8113,63.4599,63.4884,26400.0
2020-07-13 15:35:00,66.8,66.92,66.7,66.76,11080.0,63.4504,63.5644,63.3554,63.4124,11080.0
2020-07-13 15:40:00,66.73,67.02,66.73,66.97,17716.0,63.3839,63.6594,63.3839,63.6119,17716.0
2020-07-13 15:45:00,66.95,67.0,66.71,66.74,25296.0,63.5929,63.6404,63.3649,63.3934,25296.0
2020-07-13 15:50:00,66.76,66.76,66.42,66.42,58280.0,63.4124,63.4124,63.0894,63.0894,58280.0
2020-07-13 15:55:00,66.45,66.71,66.38,66.59,141316.0,63.1179,63.3649,63.0514,63.2509,141316.0
2020-07-14 09:30:00,65.63,65.75,65.44,65.64,44384.0,62.3391,62.453,62.1586,62.3486,44384.0
2020-07-14 09:35:00,65.64,65.96,65.64,65.85,14228.0,62.3486,62.6525,62.3486,62.548,14228.0
2020-07-14 09:40:00,66.01,66.01,65.71,65.71,10400.0,62.7,62.7,62.415,62.415,10400.0
2020-07-14 09:45:00,65.76,65.82,65.66,65.72,16000.0,62.4625,62.5195,62.3676,62.4245,16000.0
2020-07-14 09:50:00,65.74,65.8,65.41,65.75,15248.0,62.4435,62.5005,62.1301,62.453,15248.0
2020-07-14 09:55:00,65.71,66.13,65.71,66.12,4000.0,62.415,62.814,62.415,62.8045,4000.0
2020-07-14 10:00:00,66.08,66.13,65.98,65.99,5428.0,62.7665,62.814,62.6715,62.681,5428.0
2020-07-14 10:05:00,65.99,65.99,65.75,65.76,2400.0,62.681,62.681,62.453,62.4625,2400.0
2020-07-14 10:10:00,65.75,66.02,65.75,66.01,14000.0,62.453,62.7095,62.453,62.7,14000.0
2020-07-14 10:15:00,66.0,66.29,66.0,66.16,25200.0,62.6905,62.966,62.6905,62.8425,25200.0
2020-07-14 10:20:00,66.14,66.29,66.14,66.16,20340.0,62.8235,62.966,62.8235,62.8425,20340.0
2020-07-14 10:25:00,66.19,66.25,66.07,66.25,4000.0,62.871,62.928,62.757,62.928,4000.0
2020-07-14 10:30:00,66.35,66.49,66.28,66.32,10000.0,63.023,63.1559,62.9565,62.9945,10000.0
2020-07-14 10:35:00,66.27,66.27,66.16,66.23,6400.0,62.947,62.947,62.8425,62.909,6400.0
2020-07-14 10:40:00,66.27,66.42,66.23,66.42,5600.0,62.947,63.0894,62.909,63.0894,5600.0
2020-07-14 10:45:00,66.44,66.44,66.29,66.34,9600.0,63.1084,63.1084,62.966,63.0135,9600.0
2020-07-14 10:50:00,66.37,66.51,66.33,66.51,2400.0,63.0419,63.1749,63.004,63.1749,2400.0
2020-07-14 10:55:00,66.51,66.51,66.31,66.42,7476.0,63.1749,63.1749,62.985,63.0894,7476.0
2020-07-14 11:00:00,66.38,66.62,66.37,66.48,8608.0,63.0514,63.2794,63.0419,63.1464,8608.0
2020-07-14 11:05:00,66.41,66.56,66.41,66.5,10432.0,63.0799,63.2224,63.0799,63.1654,10432.0
2020-07-14 11:10:00,66.41,66.49,66.33,66.33,5208.0,63.0799,63.1559,63.004,63.004,5208.0
2020-07-14 11:15:00,66.39,66.41,66.26,66.41,8396.0,63.0609,63.0799,62.9375,63.0799,8396.0
2020-07-14 11:20:00,66.42,66.45,66.39,66.4,9648.0,63.0894,63.1179,63.0609,63.0704,9648.0
2020-07-14 11:25:00,66.4,66.45,66.33,66.45,3800.0,63.0704,63.1179,63.004,63.1179,3800.0
2020-07-14 11:30:00,66.38,66.63,66.38,66.63,1200.0,63.0514,63.2889,63.0514,63.2889,1200.0
2020-07-14 11:35:00,66.56,66.57,66.5,66.55,4800.0,63.2224,63.2319,63.1654,63.2129,4800.0
2020-07-14 11:40:00,66.55,66.72,66.55,66.72,6800.0,63.2129,63.3744,63.2129,63.3744,6800.0
2020-07-14 11:45:00,66.75,66.76,66.68,66.75,5600.0,63.4029,63.4124,63.3364,63.4029,5600.0
2020-07-14 11:50:00,66.79,66.79,66.76,66.76,1600.0,63.4409,63.4409,63.4124,63.4124,1600.0
2020-07-14 11:55:00,66.72,66.72,66.66,66.71,1600.0,63.3744,63.3744,63.3174,63.3649,1600.0
2020-07-14 12:00:00,66.75,66.81,66.69,66.8,35368.0,63.4029,63.4599,63.3459,63.4504,35368.0
2020-07-14 12:05:00,66.77,66.77,66.58,66.58,6800.0,63.4219,63.4219,63.2414,63.2414,6800.0
2020-07-14 12:10:00,66.56,66.63,66.55,66.63,7200.0,63.2224,63.2889,63.2129,63.2889,7200.0
2020-07-14 12:15:00,66.67,66.8,66.67,66.8,4400.0,63.3269,63.4504,63.3269,63.4504,4400.0
2020-07-14 12:20:00,66.88,66.92,66.87,66.89,5300.0,63.5264,63.5644,63.5169,63.5359,5300.0
2020-07-14 12:25:00,66.84,66.84,66.76,66.76,2800.0,63.4884,63.4884,63.4124,63.4124,2800.0
2020-07-14 12:30:00,66.77,66.79,66.71,66.71,3600.0,63.4219,63.4409,63.3649,63.3649,3600.0
2020-07-14 12:35:00,66.76,66.82,66.74,66.82,2836.0,63.4124,63.4694,63.3934,63.4694,2836.0
2020-07-14 12:40:00,66.8,66.8,66.64,66.64,3600.0,63.4504,63.4504,63.2984,63.2984,3600.0
2020-07-14 12:45:00,66.72,66.81,66.7,66.81,2800.0,63.3744,63.4599,63.3554,63.4599,2800.0
2020-07-14 12:50:00,66.82,66.82,66.75,66.75,3600.0,63.4694,63.4694,63.4029,63.4029,3600.0
2020-07-14 12:55:00,66.63,66.66,66.62,66.64,4000.0,63.2889,63.3174,63.2794,63.2984,4000.0
2020-07-14 13:00:00,66.65,66.65,66.56,66.56,3636.0,63.3079,63.3079,63.2224,63.2224,3636.0
2020-07-14 13:05:00,66.55,66.61,66.44,66.47,4400.0,63.2129,63.2699,63.1084,63.1369,4400.0
2020-07-14 13:10:00,66.44,66.53,66.44,66.53,5600.0,63.1084,63.1939,63.1084,63.1939,5600.0
2020-07-14 13:15:00,66.61,66.64,66.57,66.58,7600.0,63.2699,63.2984,63.2319,63.2414,7600.0
2020-07-14 13:20:00,66.57,66.78,66.57,66.7,3200.0,63.2319,63.4314,63.2319,63.3554,3200.0
2020-07-14 13:25:00,66.65,66.69,66.63,66.63,4692.0,63.3079,63.3459,63.2889,63.2889,4692.0
2020-07-14 13:30:00,66.64,66.79,66.64,66.78,5576.0,63.2984,63.4409,63.2984,63.4314,5576.0
2020-07-14 13:35:00,66.78,66.88,66.7,66.88,2416.0,63.4314,63.5264,63.3554,63.5264,2416.0
2020-07-14 13:40:00,66.89,66.89,66.84,66.86,5024.0,63.5359,63.5359,63.4884,63.5074,5024.0
2020-07-14 13:45:00,66.86,66.91,66.78,66.78,7600.0,63.5074,63.5549,63.4314,63.4314,7600.0
2020-07-14 13:50:00,66.79,66.93,66.79,66.91,6960.0,63.4409,63.5739,63.4409,63.5549,6960.0
2020-07-14 13:55:00,67.0,67.0,66.66,66.85,9784.0,63.6404,63.6404,63.3174,63.4979,9784.0
2020-07-14 14:00:00,66.8,67.03,66.8,67.01,2400.0,63.4504,63.6689,63.4504,63.6499,2400.0
2020-07-14 14:05:00,66.99,66.99,66.91,66.94,2800.0,63.6309,63.6309,63.5549,63.5834,2800.0
2020-07-14 14:10:00,66.98,67.04,66.97,67.04,1200.0,63.6214,63.6784,63.6119,63.6784,1200.0
2020-07-14 14:15:00,67.15,67.22,67.09,67.19,5200.0,63.7828,63.8493,63.7258,63.8208,5200.0
2020-07-14 14:20:00,67.2,67.24,67.2,67.2,5192.0,63.8303,63.8683,63.8303,63.8303,5192.0
2020-07-14 14:25:00,67.27,67.31,67.16,67.16,4052.0,63.8968,63.9348,63.7923,63.7923,4052.0
2020-07-14 14:30:00,67.18,67.27,67.18,67.18,4816.0,63.8113,63.8968,63.8113,63.8113,4816.0
2020-07-14 14:35:00,67.22,67.25,67.14,67.14,5200.0,63.8493,63.8778,63.7733,63.7733,5200.0
2020-07-14 14:40:00,67.15,67.17,67.12,67.17,5996.0,63.7828,63.8018,63.7543,63.8018,5996.0
2020-07-14 14:45:00,67.22,67.22,66.96,67.04,8000.0,63.8493,63.8493,63.6024,63.6784,8000.0
2020-07-14 14:50:00,66.99,67.18,66.99,67.18,4032.0,63.6309,63.8113,63.6309,63.8113,4032.0
2020-07-14 14:55:00,67.23,67.23,67.12,67.12,14112.0,63.8588,63.8588,63.7543,63.7543,14112.0
2020-07-14 15:00:00,67.12,67.22,67.0,67.0,6400.0,63.7543,63.8493,63.6404,63.6404,6400.0
2020-07-14 15:05:00,67.02,67.06,66.97,67.06,8136.0,63.6594,63.6974,63.6119,63.6974,8136.0
2020-07-14 15:10:00,67.03,67.12,66.99,67.04,8724.0,63.6689,63.7543,63.6309,63.6784,8724.0
2020-07-14 15:15:00,67.01,67.05,66.93,67.0,8116.0,63.6499,63.6879,63.5739,63.6404,8116.0
2020-07-14 15:20:00,67.1,67.22,67.1,67.21,2400.0,63.7353,63.8493,63.7353,63.8398,2400.0
2020-07-14 15:25:00,67.22,67.28,67.22,67.24,10600.0,63.8493,63.9063,63.8493,63.8683,10600.0
2020-07-14 15:30:00,67.24,67.32,67.24,67.31,8384.0,63.8683,63.9443,63.8683,63.9348,8384.0
2020-07-14 15:35:00,67.3,67.33,67.27,67.27,8092.0,63.9253,63.9538,63.8968,63.8968,8092.0
2020-07-14 15:40:00,67.33,67.35,67.29,67.3,19004.0,63.9538,63.9728,63.9158,63.9253,19004.0
2020-07-14 15:45:00,67.31,67.48,67.31,67.47,15832.0,63.9348,64.0963,63.9348,64.0868,15832.0
2020-07-14 15:50:00,67.49,67.7,67.49,67.63,28004.0,64.1058,64.3053,64.1058,64.2388,28004.0
2020-07-14 15:55:00,67.62,67.69,67.56,67.57,41828.0,64.2293,64.2958,64.1723,64.1818,41828.0
2020-07-15 09:30:00,67.95,68.75,67.82,68.75,78200.0,64.5427,65.3026,64.4192,65.3026,78200.0
2020-07-15 09:35:00,68.78,69.08,68.78,68.82,2440.0,65.3311,65.6161,65.3311,65.3691,2440.0
2020-07-15 09:40:00,68.62,68.67,68.5,68.64,11212.0,65.1791,65.2266,65.0651,65.1981,11212.0
2020-07-15 09:45:00,68.76,68.97,68.64,68.83,19180.0,65.3121,65.5116,65.1981,65.3786,19180.0
2020-07-15 09:50:00,68.84,68.91,68.74,68.74,4400.0,65.3881,65.4546,65.2931,65.2931,4400.0
2020-07-15 09:55:00,68.83,68.84,68.7,68.76,11600.0,65.3786,65.3881,65.2551,65.3121,11600.0
2020-07-15 10:00:00,68.81,68.91,68.58,68.58,26424.0,65.3596,65.4546,65.1411,65.1411,26424.0
2020-07-15 10:05:00,68.61,68.75,68.59,68.66,20732.0,65.1696,65.3026,65.1506,65.2171,20732.0
2020-07-15 10:10:00,68.55,68.66,68.55,68.64,9800.0,65.1126,65.2171,65.1126,65.1981,9800.0
2020-07-15 10:15:00,68.62,68.78,68.6,68.78,2800.0,65.1791,65.3311,65.1601,65.3311,2800.0
2020-07-15 10:20:00,68.83,68.99,68.82,68.94,8044.0,65.3786,65.5306,65.3691,65.4831,8044.0
2020-07-15 10:25:00,68.9,69.13,68.9,69.13,4800.0,65.4451,65.6636,65.4451,65.6636,4800.0
2020-07-15 10:30:00,69.24,69.29,69.23,69.29,5600.0,65.768,65.8155,65.7585,65.8155,5600.0
2020-07-15 10:35:00,69.35,69.35,69.32,69.34,4000.0,65.8725,65.8725,65.844,65.863,4000.0
2020-07-15 10:40:00,69.31,69.34,69.27,69.32,4800.0,65.8345,65.863,65.7965,65.844,4800.0
2020-07-15 10:45:00,69.32,69.42,69.28,69.38,4800.0,65.844,65.939,65.806,65.901,4800.0
2020-07-15 10:50:00,69.42,69.48,69.35,69.35,7000.0,65.939,65.996,65.8725,65.8725,7000.0
2020-07-15 10:55:00,69.33,69.34,69.29,69.34,5852.0,65.8535,65.863,65.8155,65.863,5852.0
2020-07-15 11:00:00,69.31,69.31,69.14,69.14,8200.0,65.8345,65.8345,65.6731,65.6731,8200.0
2020-07-15 11:05:00,69.23,69.28,69.14,69.14,3600.0,65.7585,65.806,65.6731,65.6731,3600.0
2020-07-15 11:10:00,69.18,69.24,69.12,69.23,7504.0,65.711,65.768,65.6541,65.7585,7504.0
2020-07-15 11:15:00,69.24,69.24,69.14,69.15,3000.0,65.768,65.768,65.6731,65.6825,3000.0
2020-07-15 11:20:00,69.12,69.17,68.99,68.99,6400.0,65.6541,65.7015,65.5306,65.5306,6400.0
2020-07-15 11:25:00,69.07,69.2,69.07,69.14,4048.0,65.6066,65.73,65.6066,65.6731,4048.0
2020-07-15 11:30:00,69.22,69.27,69.21,69.27,3200.0,65.749,65.7965,65.7395,65.7965,3200.0
2020-07-15 11:35:00,69.24,69.29,69.1,69.1,5600.0,65.768,65.8155,65.6351,65.6351,5600.0
2020-07-15 11:40:00,69.11,69.15,68.99,68.99,5200.0,65.6446,65.6825,65.5306,65.5306,5200.0
2020-07-15 11:45:00,69.06,69.07,68.92,68.99,9380.0,65.5971,65.6066,65.4641,65.5306,9380.0
2020-07-15 11:50:00,68.98,69.09,68.98,69.09,2740.0,65.5211,65.6256,65.5211,65.6256,2740.0
2020-07-15 11:55:00,69.08,69.08,68.82,68.82,5200.0,65.6161,65.6161,65.3691,65.3691,5200.0
2020-07-15 12:00:00,68.87,68.87,68.67,68.67,8508.0,65.4166,65.4166,65.2266,65.2266,8508.0
2020-07-15 12:05:00,68.72,68.81,68.72,68.81,3600.0,65.2741,65.3596,65.2741,65.3596,3600.0
2020-07-15 12:10:00,68.73,68.77,68.67,68.76,6000.0,65.2836,65.3216,65.2266,65.3121,6000.0
2020-07-15 12:15:00,68.83,68.92,68.83,68.92,800.0,65.3786,65.4641,65.3786,65.4641,800.0
2020-07-15 12:20:00,68.99,69.01,68.88,68.95,5200.0,65.5306,65.5496,65.4261,65.4926,5200.0
2020-07-15 12:25:00,68.95,68.95,68.92,68.92,1600.0,65.4926,65.4926,65.4641,65.4641,1600.0
2020-07-15 12:30:00,68.93,68.93,68.71,68.77,6800.0,65.4736,65.4736,65.2646,65.3216,6800.0
2020-07-15 12:35:00,68.78,68.84,68.7,68.7,5248.0,65.3311,65.3881,65.2551,65.2551,5248.0
2020-07-15 12:40:00,68.71,68.82,68.64,68.82,4800.0,65.2646,65.3691,65.1981,65.3691,4800.0
2020-07-15 12:45:00,68.8,68.86,68.71,68.79,13192.0,65.3501,65.4071,65.2646,65.3406,13192.0
2020-07-15 12:50:00,68.85,68.87,68.85,68.87,800.0,65.3976,65.4166,65.3976,65.4166,800.0
2020-07-15 12:55:00,68.9,68.97,68.89,68.95,4400.0,65.4451,65.5116,65.4356,65.4926,4400.0
2020-07-15 13:00:00,68.99,69.03,68.92,68.98,7372.0,65.5306,65.5686,65.4641,65.5211,7372.0
2020-07-15 13:05:00,68.94,69.15,68.94,69.15,11148.0,65.4831,65.6825,65.4831,65.6825,11148.0
2020-07-15 13:10:00,69.13,69.14,69.05,69.06,6020.0,65.6636,65.6731,65.5876,65.5971,6020.0
2020-07-15 13:15:00,69.07,69.08,69.07,69.08,3200.0,65.6066,65.6161,65.6066,65.6161,3200.0
2020-07-15 13:20:00,69.07,69.1,69.0,69.05,7200.0,65.6066,65.6351,65.5401,65.5876,7200.0
2020-07-15 13:25:00,69.06,69.06,69.0,69.05,6800.0,65.5971,65.5971,65.5401,65.5876,6800.0
2020-07-15 13:30:00,69.05,69.16,69.05,69.14,4400.0,65.5876,65.692,65.5876,65.6731,4400.0
2020-07-15 13:35:00,69.16,69.25,69.16,69.25,4400.0,65.692,65.7775,65.692,65.7775,4400.0
2020-07-15 13:40:00,69.22,69.23,69.13,69.19,7200.0,65.749,65.7585,65.6636,65.7205,7200.0
2020-07-15 13:45:00,69.18,69.29,69.18,69.2,20400.0,65.711,65.8155,65.711,65.73,20400.0
2020-07-15 13:50:00,69.21,69.26,69.17,69.17,4400.0,65.7395,65.787,65.7015,65.7015,4400.0
2020-07-15 13:55:00,69.14,69.18,69.13,69.13,1600.0,65.6731,65.711,65.6636,65.6636,1600.0
2020-07-15 14:00:00,69.1,69.43,69.06,69.43,16016.0,65.6351,65.9485,65.5971,65.9485,16016.0
2020-07-15 14:05:00,69.39,69.41,69.32,69.32,5600.0,65.9105,65.9295,65.844,65.844,5600.0
2020-07-15 14:10:00,69.27,69.44,69.27,69.4,8000.0,65.7965,65.958,65.7965,65.92,8000.0
2020-07-15 14:15:00,69.4,69.41,69.25,69.41,6468.0,65.92,65.9295,65.7775,65.9295,6468.0
2020-07-15 14:20:00,69.32,69.36,69.24,69.31,6000.0,65.844,65.882,65.768,65.8345,6000.0
2020-07-15 14:25:00,69.29,69.36,69.25,69.36,5600.0,65.8155,65.882,65.7775,65.882,5600.0
2020-07-15 14:30:00,69.36,69.47,69.35,69.44,7200.0,65.882,65.9865,65.8725,65.958,7200.0
2020-07-15 14:35:00,69.43,69.51,69.39,69.48,12604.0,65.9485,66.0245,65.9105,65.996,12604.0
2020-07-15 14:40:00,69.53,69.59,69.38,69.39,7600.0,66.0435,66.1005,65.901,65.9105,7600.0
2020-07-15 14:45:00,69.5,69.5,69.48,69.48,6956.0,66.015,66.015,65.996,65.996,6956.0
2020-07-15 14:50:00,69.46,69.47,69.36,69.36,4800.0,65.977,65.9865,65.882,65.882,4800.0
2020-07-15 14:55:00,69.29,69.39,69.28,69.32,4400.0,65.8155,65.9105,65.806,65.844,4400.0
2020-07-15 15:00:00,69.29,69.39,69.28,69.39,5200.0,65.8155,65.9105,65.806,65.9105,5200.0
2020-07-15 15:05:00,69.35,69.36,69.28,69.28,3200.0,65.8725,65.882,65.806,65.806,3200.0
2020-07-15 15:10:00,69.27,69.36,69.27,69.34,9740.0,65.7965,65.882,65.7965,65.863,9740.0
2020-07-15 15:15:00,69.29,69.3,69.2,69.3,6800.0,65.8155,65.825,65.73,65.825,6800.0
2020-07-15 15:20:00,69.27,69.32,69.22,69.27,13600.0,65.7965,65.844,65.749,65.7965,13600.0
2020-07-15 15:25:00,69.26,69.48,69.25,69.48,9600.0,65.787,65.996,65.7775,65.996,9600.0
2020-07-15 15:30:00,69.49,69.63,69.49,69.6,17600.0,66.0055,66.1385,66.0055,66.11,17600.0
2020-07-15 15:35:00,69.6,69.65,69.58,69.65,16044.0,66.11,66.1575,66.091,66.1575,16044.0
2020-07-15 15:40:00,69.64,69.65,69.59,69.63,20800.0,66.148,66.1575,66.1005,66.1385,20800.0
2020-07-15 15:45:00,69.64,69.8,69.64,69.79,32492.0,66.148,66.3,66.148,66.2905,32492.0
2020-07-15 15:50:00,69.77,69.78,69.56,69.59,44908.0,66.2715,66.281,66.072,66.1005,44908.0
2020-07-15 15:55:00,69.6,69.7,69.58,69.6,65168.0,66.11,66.205,66.091,66.11,65168.0
2020-07-16 09:30:00,69.34,69.39,68.84,68.84,16372.0,65.863,65.9105,65.3881,65.3881,16372.0
2020-07-16 09:35:00,68.84,69.26,68.84,69.26,11084.0,65.3881,65.787,65.3881,65.787,11084.0
2020-07-16 09:40:00,69.16,69.16,68.75,68.75,8304.0,65.692,65.692,65.3026,65.3026,8304.0
2020-07-16 09:45:00,68.72,68.82,68.67,68.68,6000.0,65.2741,65.3691,65.2266,65.2361,6000.0
2020-07-16 09:50:00,68.64,69.04,68.64,68.97,64484.0,65.1981,65.5781,65.1981,65.5116,64484.0
2020-07-16 09:55:00,69.01,69.31,68.96,69.15,38200.0,65.5496,65.8345,65.5021,65.6825,38200.0
2020-07-16 10:00:00,69.25,69.26,69.06,69.06,12300.0,65.7775,65.787,65.5971,65.5971,12300.0
2020-07-16 10:05:00,68.86,68.96,68.86,68.96,2000.0,65.4071,65.5021,65.4071,65.5021,2000.0
2020-07-16 10:10:00,69.21,69.49,69.21,69.49,8216.0,65.7395,66.0055,65.7395,66.0055,8216.0
2020-07-16 10:15:00,69.46,69.54,69.39,69.47,15200.0,65.977,66.053,65.9105,65.9865,15200.0
2020-07-16 10:20:00,69.39,69.53,69.39,69.49,5084.0,65.9105,66.0435,65.9105,66.0055,5084.0
2020-07-16 10:25:00,69.38,69.47,69.38,69.47,800.0,65.901,65.9865,65.901,65.9865,800.0
2020-07-16 10:30:00,69.45,69.48,69.31,69.31,7600.0,65.9675,65.996,65.8345,65.8345,7600.0
2020-07-16 10:35:00,69.36,69.36,69.28,69.28,1600.0,65.882,65.882,65.806,65.806,1600.0
2020-07-16 10:40:00,69.3,69.34,69.29,69.33,2400.0,65.825,65.863,65.8155,65.8535,2400.0
2020-07-16 10:45:00,69.33,69.33,69.18,69.18,4584.0,65.8535,65.8535,65.711,65.711,4584.0
2020-07-16 10:50:00,69.2,69.26,69.14,69.23,3624.0,65.73,65.787,65.6731,65.7585,3624.0
2020-07-16 10:55:00,69.17,69.21,69.14,69.2,4992.0,65.7015,65.7395,65.6731,65.73,4992.0
2020-07-16 11:00:00,69.08,69.12,68.98,68.98,7628.0,65.6161,65.6541,65.5211,65.5211,7628.0
2020-07-16 11:05:00,69.02,69.02,68.88,68.88,6400.0,65.5591,65.5591,65.4261,65.4261,6400.0
2020-07-16 11:10:00,68.9,68.91,68.78,68.84,4800.0,65.4451,65.4546,65.3311,65.3881,4800.0
2020-07-16 11:15:00,68.85,68.85,68.7,68.78,13200.0,65.3976,65.3976,65.2551,65.3311,13200.0
2020-07-16 11:20:00,68.8,68.88,68.74,68.88,8800.0,65.3501,65.4261,65.2931,65.4261,8800.0
2020-07-16 11:25:00,68.85,68.95,68.83,68.92,6800.0,65.3976,65.4926,65.3786,65.4641,6800.0
2020-07-16 11:30:00,68.86,68.86,68.86,68.86,1200.0,65.4071,65.4071,65.4071,65.4071,1200.0
2020-07-16 11:35:00,68.76,68.76,68.73,68.75,2076.0,65.3121,65.3121,65.2836,65.3026,2076.0
2020-07-16 11:40:00,68.77,68.77,68.66,68.72,3556.0,65.3216,65.3216,65.2171,65.2741,3556.0
2020-07-16 11:45:00,68.65,68.69,68.64,68.67,9900.0,65.2076,65.2456,65.1981,65.2266,9900.0
2020-07-16 11:50:00,68.71,68.79,68.68,68.79,3216.0,65.2646,65.3406,65.2361,65.3406,3216.0
2020-07-16 11:55:00,68.77,68.77,68.74,68.75,4800.0,65.3216,65.3216,65.2931,65.3026,4800.0
2020-07-16 12:00:00,68.78,68.79,68.69,68.79,6800.0,65.3311,65.3406,65.2456,65.3406,6800.0
2020-07-16 12:05:00,68.83,68.88,68.81,68.88,8876.0,65.3786,65.4261,65.3596,65.4261,8876.0
2020-07-16 12:10:00,68.85,68.88,68.75,68.77,13260.0,65.3976,65.4261,65.3026,65.3216,13260.0
2020-07-16 12:15:00,68.77,68.79,68.75,68.76,3216.0,65.3216,65.3406,65.3026,65.3121,3216.0
2020-07-16 12:20:00,68.77,68.96,68.76,68.96,7324.0,65.3216,65.5021,65.3121,65.5021,7324.0
2020-07-16 12:25:00,69.0,69.08,69.0,69.08,10200.0,65.5401,65.6161,65.5401,65.6161,10200.0
2020-07-16 12:30:00,69.03,69.1,68.96,68.98,9600.0,65.5686,65.6351,65.5021,65.5211,9600.0
2020-07-16 12:35:00,68.99,69.08,68.99,69.06,7296.0,65.5306,65.6161,65.5306,65.5971,7296.0
2020-07-16 12:40:00,69.05,69.28,69.05,69.25,10800.0,65.5876,65.806,65.5876,65.7775,10800.0
2020-07-16 12:45:00,69.23,69.23,69.12,69.13,17232.0,65.7585,65.7585,65.6541,65.6636,17232.0
2020-07-16 12:50:00,69.13,69.16,69.11,69.11,4400.0,65.6636,65.692,65.6446,65.6446,4400.0
2020-07-16 12:55:00,69.14,69.14,69.01,69.02,12472.0,65.6731,65.6731,65.5496,65.5591,12472.0
2020-07-16 13:00:00,69.06,69.18,69.04,69.16,11600.0,65.5971,65.711,65.5781,65.692,11600.0
2020-07-16 13:05:00,69.15,69.24,69.15,69.22,5960.0,65.6825,65.768,65.6825,65.749,5960.0
2020-07-16 13:10:00,69.22,69.29,69.22,69.27,8400.0,65.749,65.8155,65.749,65.7965,8400.0
2020-07-16 13:15:00,69.29,69.39,69.29,69.33,8000.0,65.8155,65.9105,65.8155,65.8535,8000.0
2020-07-16 13:20:00,69.33,69.33,69.29,69.33,4400.0,65.8535,65.8535,65.8155,65.8535,4400.0
2020-07-16 13:25:00,69.33,69.4,69.32,69.4,12056.0,65.8535,65.92,65.844,65.92,12056.0
2020-07-16 13:30:00,69.38,69.39,69.33,69.36,11600.0,65.901,65.9105,65.8535,65.882,11600.0
2020-07-16 13:35:00,69.35,69.36,69.22,69.23,11384.0,65.8725,65.882,65.749,65.7585,11384.0
2020-07-16 13:40:00,69.24,69.38,69.24,69.38,6000.0,65.768,65.901,65.768,65.901,6000.0
2020-07-16 13:45:00,69.4,69.53,69.4,69.48,10396.0,65.92,66.0435,65.92,65.996,10396.0
2020-07-16 13:50:00,69.44,69.44,69.41,69.42,10480.0,65.958,65.958,65.9295,65.939,10480.0
2020-07-16 13:55:00,69.4,69.4,69.31,69.33,5600.0,65.92,65.92,65.8345,65.8535,5600.0
2020-07-16 14:00:00,69.3,69.41,69.29,69.33,12800.0,65.825,65.9295,65.8155,65.8535,12800.0
2020-07-16 14:05:00,69.33,69.49,69.32,69.45,6000.0,65.8535,66.0055,65.844,65.9675,6000.0
2020-07-16 14:10:00,69.47,69.48,69.41,69.48,19164.0,65.9865,65.996,65.9295,65.996,19164.0
2020-07-16 14:15:00,69.51,69.55,69.45,69.45,11236.0,66.0245,66.0625,65.9675,65.9675,11236.0
2020-07-16 14:20:00,69.45,69.61,69.44,69.61,8968.0,65.9675,66.1195,65.958,66.1195,8968.0
2020-07-16 14:25:00,69.57,69.58,69.52,69.52,14260.0,66.0815,66.091,66.034,66.034,14260.0
2020-07-16 14:30:00,69.54,69.56,69.47,69.48,7200.0,66.053,66.072,65.9865,65.996,7200.0
2020-07-16 14:35:00,69.46,69.49,69.42,69.42,7788.0,65.977,66.0055,65.939,65.939,7788.0
2020-07-16 14:40:00,69.43,69.5,69.43,69.45,6456.0,65.9485,66.015,65.9485,65.9675,6456.0
2020-07-16 14:45:00,69.42,69.47,69.34,69.34,16400.0,65.939,65.9865,65.863,65.863,16400.0
2020-07-16 14:50:00,69.33,69.44,69.29,69.4,10364.0,65.8535,65.958,65.8155,65.92,10364.0
2020-07-16 14:55:00,69.42,69.45,69.36,69.36,10052.0,65.939,65.9675,65.882,65.882,10052.0
2020-07-16 15:00:00,69.39,69.39,69.28,69.34,9600.0,65.9105,65.9105,65.806,65.863,9600.0
2020-07-16 15:05:00,69.38,69.41,69.34,69.36,12364.0,65.901,65.9295,65.863,65.882,12364.0
2020-07-16 15:10:00,69.33,69.35,69.3,69.32,4640.0,65.8535,65.8725,65.825,65.844,4640.0
2020-07-16 15:15:00,69.33,69.5,69.32,69.49,7600.0,65.8535,66.015,65.844,66.0055,7600.0
2020-07-16 15:20:00,69.5,69.53,69.41,69.41,14032.0,66.015,66.0435,65.9295,65.9295,14032.0
2020-07-16 15:25:00,69.47,69.59,69.41,69.59,10400.0,65.9865,66.1005,65.9295,66.1005,10400.0
2020-07-16 15:30:00,69.57,69.64,69.52,69.64,41064.0,66.0815,66.148,66.034,66.148,41064.0
2020-07-16 15:35:00,69.64,69.69,69.58,69.63,13744.0,66.148,66.1955,66.091,66.1385,13744.0
2020-07-16 15:40:00,69.64,69.64,69.46,69.49,30888.0,66.148,66.148,65.977,66.0055,30888.0
2020-07-16 15:45:00,69.49,69.5,69.34,69.39,16800.0,66.0055,66.015,65.863,65.9105,16800.0
2020-07-16 15:50:00,69.32,69.35,69.21,69.29,48444.0,65.844,65.8725,65.7395,65.8155,48444.0
2020-07-16 15:55:00,69.32,69.42,69.32,69.39,47296.0,65.844,65.939,65.844,65.9105,47296.0
2020-07-17 09:30:00,69.99,69.99,69.36,69.64,91672.0,66.4804,66.4804,65.882,66.148,91672.0
2020-07-17 09:35:00,69.71,69.8,69.71,69.79,5112.0,66.2145,66.3,66.2145,66.2905,5112.0
2020-07-17 09:40:00,69.8,69.8,69.7,69.79,17072.0,66.3,66.3,66.205,66.2905,17072.0
2020-07-17 09:45:00,69.9,69.9,69.79,69.8,6824.0,66.3949,66.3949,66.2905,66.3,6824.0
2020-07-17 09:50:00,69.88,69.88,69.67,69.67,4400.0,66.3759,66.3759,66.1765,66.1765,4400.0
2020-07-17 09:55:00,69.51,69.52,69.31,69.31,6196.0,66.0245,66.034,65.8345,65.8345,6196.0
2020-07-17 10:00:00,69.22,69.39,69.05,69.1,8068.0,65.749,65.9105,65.5876,65.6351,8068.0
2020-07-17 10:05:00,69.09,69.2,69.09,69.2,3636.0,65.6256,65.73,65.6256,65.73,3636.0
2020-07-17 10:10:00,69.29,69.31,69.16,69.28,3640.0,65.8155,65.8345,65.692,65.806,3640.0
2020-07-17 10:15:00,69.26,69.26,69.13,69.13,2400.0,65.787,65.787,65.6636,65.6636,2400.0
2020-07-17 10:20:00,69.16,69.2,69.02,69.02,3812.0,65.692,65.73,65.5591,65.5591,3812.0
2020-07-17 10:25:00,68.84,68.84,68.75,68.83,5600.0,65.3881,65.3881,65.3026,65.3786,5600.0
2020-07-17 10:30:00,68.89,68.89,68.79,68.84,3600.0,65.4356,65.4356,65.3406,65.3881,3600.0
2020-07-17 10:35:00,68.93,68.93,68.93,68.93,400.0,65.4736,65.4736,65.4736,65.4736,400.0
2020-07-17 10:40:00,69.04,69.04,68.91,68.91,1600.0,65.5781,65.5781,65.4546,65.4546,1600.0
2020-07-17 10:45:00,68.93,68.93,68.93,68.93,800.0,65.4736,65.4736,65.4736,65.4736,800.0
2020-07-17 10:50:00,69.11,69.27,69.11,69.12,1236.0,65.6446,65.7965,65.6446,65.6541,1236.0
2020-07-17 10:55:00,69.2,69.21,69.2,69.2,2400.0,65.73,65.7395,65.73,65.73,2400.0
2020-07-17 11:00:00,69.22,69.31,69.21,69.25,5200.0,65.749,65.8345,65.7395,65.7775,5200.0
2020-07-17 11:05:00,69.27,69.34,69.23,69.31,12956.0,65.7965,65.863,65.7585,65.8345,12956.0
2020-07-17 11:10:00,69.33,69.4,69.29,69.35,5600.0,65.8535,65.92,65.8155,65.8725,5600.0
2020-07-17 11:15:00,69.36,69.37,69.22,69.22,14840.0,65.882,65.8915,65.749,65.749,14840.0
2020-07-17 11:20:00,69.17,69.23,69.15,69.23,1600.0,65.7015,65.7585,65.6825,65.7585,1600.0
2020-07-17 11:25:00,69.13,69.16,69.12,69.16,3600.0,65.6636,65.692,65.6541,65.692,3600.0
2020-07-17 11:30:00,69.16,69.23,69.14,69.14,4000.0,65.692,65.7585,65.6731,65.6731,4000.0
2020-07-17 11:35:00,69.13,69.15,69.04,69.15,12364.0,65.6636,65.6825,65.5781,65.6825,12364.0
2020-07-17 11:40:00,69.13,69.15,69.11,69.14,2800.0,65.6636,65.6825,65.6446,65.6731,2800.0
2020-07-17 11:45:00,69.21,69.28,69.21,69.27,5228.0,65.7395,65.806,65.7395,65.7965,5228.0
2020-07-17 11:50:00,69.24,69.48,69.23,69.48,15172.0,65.768,65.996,65.7585,65.996,15172.0
2020-07-17 11:55:00,69.48,69.55,69.47,69.55,3200.0,65.996,66.0625,65.9865,66.0625,3200.0
2020-07-17 12:00:00,69.56,69.65,69.55,69.64,4800.0,66.072,66.1575,66.0625,66.148,4800.0
2020-07-17 12:05:00,69.67,69.75,69.67,69.72,3200.0,66.1765,66.2525,66.1765,66.224,3200.0
2020-07-17 12:10:00,69.73,69.73,69.65,69.66,3200.0,66.2335,66.2335,66.1575,66.167,3200.0
2020-07-17 12:15:00,69.66,69.74,69.62,69.65,7200.0,66.167,66.243,66.129,66.1575,7200.0
2020-07-17 12:20:00,69.63,69.65,69.57,69.65,3200.0,66.1385,66.1575,66.0815,66.1575,3200.0
2020-07-17 12:25:00,69.68,69.68,69.65,69.66,4000.0,66.186,66.186,66.1575,66.167,4000.0
2020-07-17 12:30:00,69.59,69.64,69.59,69.64,1600.0,66.1005,66.148,66.1005,66.148,1600.0
2020-07-17 12:35:00,69.64,69.67,69.64,69.65,4804.0,66.148,66.1765,66.148,66.1575,4804.0
2020-07-17 12:40:00,69.63,69.66,69.63,69.65,2060.0,66.1385,66.167,66.1385,66.1575,2060.0
2020-07-17 12:45:00,69.7,69.77,69.7,69.73,5736.0,66.205,66.2715,66.205,66.2335,5736.0
2020-07-17 12:50:00,69.74,69.75,69.57,69.57,6800.0,66.243,66.2525,66.0815,66.0815,6800.0
2020-07-17 12:55:00,69.64,69.64,69.53,69.53,2400.0,66.148,66.148,66.0435,66.0435,2400.0
2020-07-17 13:00:00,69.57,69.57,69.45,69.52,9780.0,66.0815,66.0815,65.9675,66.034,9780.0
2020-07-17 13:05:00,69.5,69.55,69.49,69.52,3200.0,66.015,66.0625,66.0055,66.034,3200.0
2020-07-17 13:10:00,69.54,69.61,69.54,69.61,5220.0,66.053,66.1195,66.053,66.1195,5220.0
2020-07-17 13:15:00,69.6,69.63,69.48,69.48,7680.0,66.11,66.1385,65.996,65.996,7680.0
2020-07-17 13:20:00,69.55,69.61,69.51,69.55,13640.0,66.0625,66.1195,66.0245,66.0625,13640.0
2020-07-17 13:25:00,69.58,69.6,69.54,69.58,5800.0,66.091,66.11,66.053,66.091,5800.0
2020-07-17 13:30:00,69.56,69.59,69.52,69.53,4800.0,66.072,66.1005,66.034,66.0435,4800.0
2020-07-17 13:35:00,69.53,69.58,69.53,69.55,2800.0,66.0435,66.091,66.0435,66.0625,2800.0
2020-07-17 13:40:00,69.57,69.77,69.57,69.77,4400.0,66.0815,66.2715,66.0815,66.2715,4400.0
2020-07-17 13:45:00,69.74,69.79,69.74,69.79,2400.0,66.243,66.2905,66.243,66.2905,2400.0
2020-07-17 13:50:00,69.8,69.83,69.73,69.83,3600.0,66.3,66.3285,66.2335,66.3285,3600.0
2020-07-17 13:55:00,69.77,69.79,69.73,69.79,2800.0,66.2715,66.2905,66.2335,66.2905,2800.0
2020-07-17 14:00:00,69.8,69.91,69.8,69.88,2800.0,66.3,66.4044,66.3,66.3759,2800.0
2020-07-17 14:05:00,69.85,69.96,69.82,69.85,6800.0,66.3474,66.4519,66.319,66.3474,6800.0
2020-07-17 14:10:00,69.84,69.92,69.84,69.92,3200.0,66.338,66.4139,66.338,66.4139,3200.0
2020-07-17 14:15:00,69.95,69.98,69.92,69.98,3728.0,66.4424,66.4709,66.4139,66.4709,3728.0
2020-07-17 14:20:00,69.98,70.0,69.93,69.97,3888.0,66.4709,66.4899,66.4234,66.4614,3888.0
2020-07-17 14:25:00,69.96,69.99,69.95,69.99,3600.0,66.4519,66.4804,66.4424,66.4804,3600.0
2020-07-17 14:30:00,69.96,70.0,69.95,69.95,6244.0,66.4519,66.4899,66.4424,66.4424,6244.0
2020-07-17 14:35:00,69.93,69.95,69.87,69.87,3600.0,66.4234,66.4424,66.3664,66.3664,3600.0
2020-07-17 14:40:00,69.89,69.89,69.79,69.85,5200.0,66.3854,66.3854,66.2905,66.3474,5200.0
2020-07-17 14:45:00,69.85,69.87,69.81,69.86,4000.0,66.3474,66.3664,66.3095,66.3569,4000.0
2020-07-17 14:50:00,69.92,69.95,69.92,69.94,2800.0,66.4139,66.4424,66.4139,66.4329,2800.0
2020-07-17 14:55:00,69.98,70.03,69.98,70.01,6000.0,66.4709,66.5184,66.4709,66.4994,6000.0
2020-07-17 15:00:00,70.01,70.01,69.96,69.96,3600.0,66.4994,66.4994,66.4519,66.4519,3600.0
2020-07-17 15:05:00,69.91,70.02,69.91,69.95,4400.0,66.4044,66.5089,66.4044,66.4424,4400.0
2020-07-17 15:10:00,69.9,69.93,69.87,69.92,2400.0,66.3949,66.4234,66.3664,66.4139,2400.0
2020-07-17 15:15:00,69.9,70.0,69.89,70.0,5600.0,66.3949,66.4899,66.3854,66.4899,5600.0
2020-07-17 15:20:00,70.02,70.14,70.02,70.1,7148.0,66.5089,66.6229,66.5089,66.5849,7148.0
2020-07-17 15:25:00,70.09,70.13,70.09,70.13,4800.0,66.5754,66.6134,66.5754,66.6134,4800.0
2020-07-17 15:30:00,70.12,70.13,70.07,70.1,16800.0,66.6039,66.6134,66.5564,66.5849,16800.0
2020-07-17 15:35:00,70.06,70.12,70.04,70.04,9200.0,66.5469,66.6039,66.5279,66.5279,9200.0
2020-07-17 15:40:00,70.06,70.09,70.04,70.07,10412.0,66.5469,66.5754,66.5279,66.5564,10412.0
2020-07-17 15:45:00,70.03,70.09,70.01,70.09,12200.0,66.5184,66.5754,66.4994,66.5754,12200.0
2020-07-17 15:50:00,70.11,70.12,70.02,70.06,38176.0,66.5944,66.6039,66.5089,66.5469,38176.0
2020-07-17 15:55:00,70.03,70.16,69.99,70.03,45968.0,66.5184,66.6419,66.4804,66.5184,45968.0
2020-07-20 09:30:00,69.98,70.2,69.88,69.88,58412.0,66.4709,66.6799,66.3759,66.3759,58412.0
2020-07-20 09:35:00,70.07,70.07,69.72,69.89,6200.0,66.5564,66.5564,66.224,66.3854,6200.0
2020-07-20 09:40:00,70.02,70.02,69.74,69.75,4192.0,66.5089,66.5089,66.243,66.2525,4192.0
2020-07-20 09:45:00,69.69,69.76,69.45,69.54,9200.0,66.1955,66.262,65.9675,66.053,9200.0
2020-07-20 09:50:00,69.47,69.69,69.47,69.68,11628.0,65.9865,66.1955,65.9865,66.186,11628.0
2020-07-20 09:55:00,69.64,69.66,69.57,69.61,6400.0,66.148,66.167,66.0815,66.1195,6400.0
2020-07-20 10:00:00,69.71,69.72,69.59,69.69,9492.0,66.2145,66.224,66.1005,66.1955,9492.0
2020-07-20 10:05:00,69.72,69.89,69.72,69.83,4800.0,66.224,66.3854,66.224,66.3285,4800.0
2020-07-20 10:10:00,69.83,69.92,69.73,69.76,8400.0,66.3285,66.4139,66.2335,66.262,8400.0
2020-07-20 10:15:00,69.77,69.77,69.72,69.72,800.0,66.2715,66.2715,66.224,66.224,800.0
2020-07-20 10:20:00,69.6,69.67,69.57,69.59,9836.0,66.11,66.1765,66.0815,66.1005,9836.0
2020-07-20 10:25:00,69.59,69.59,69.55,69.56,4560.0,66.1005,66.1005,66.0625,66.072,4560.0
2020-07-20 10:30:00,69.59,69.75,69.59,69.72,6820.0,66.1005,66.2525,66.1005,66.224,6820.0
2020-07-20 10:35:00,69.69,69.84,69.69,69.81,6000.0,66.1955,66.338,66.1955,66.3095,6000.0
2020-07-20 10:40:00,69.85,69.88,69.81,69.83,6644.0,66.3474,66.3759,66.3095,66.3285,6644.0
2020-07-20 10:45:00,69.85,69.87,69.75,69.75,2000.0,66.3474,66.3664,66.2525,66.2525,2000.0
2020-07-20 10:50:00,69.69,69.72,69.65,69.65,4800.0,66.1955,66.224,66.1575,66.1575,4800.0
2020-07-20 10:55:00,69.66,69.66,69.57,69.6,5600.0,66.167,66.167,66.0815,66.11,5600.0
2020-07-20 11:00:00,69.61,69.66,69.58,69.58,10000.0,66.1195,66.167,66.091,66.091,10000.0
2020-07-20 11:05:00,69.58,69.58,69.41,69.45,9512.0,66.091,66.091,65.9295,65.9675,9512.0
2020-07-20 11:10:00,69.46,69.46,69.32,69.35,5600.0,65.977,65.977,65.844,65.8725,5600.0
2020-07-20 11:15:00,69.39,69.47,69.39,69.47,3200.0,65.9105,65.9865,65.9105,65.9865,3200.0
2020-07-20 11:20:00,69.45,69.46,69.21,69.27,12860.0,65.9675,65.977,65.7395,65.7965,12860.0
2020-07-20 11:25:00,69.28,69.35,69.28,69.35,4000.0,65.806,65.8725,65.806,65.8725,4000.0
2020-07-20 11:30:00,69.4,69.41,69.39,69.41,2000.0,65.92,65.9295,65.9105,65.9295,2000.0
2020-07-20 11:35:00,69.46,69.5,69.45,69.47,7200.0,65.977,66.015,65.9675,65.9865,7200.0
2020-07-20 11:40:00,69.48,69.48,69.4,69.46,3300.0,65.996,65.996,65.92,65.977,3300.0
2020-07-20 11:45:00,69.46,69.52,69.44,69.52,3636.0,65.977,66.034,65.958,66.034,3636.0
2020-07-20 11:50:00,69.53,69.53,69.44,69.45,6000.0,66.0435,66.0435,65.958,65.9675,6000.0
2020-07-20 11:55:00,69.37,69.37,69.35,69.36,2000.0,65.8915,65.8915,65.8725,65.882,2000.0
2020-07-20 12:00:00,69.31,69.35,69.29,69.3,4400.0,65.8345,65.8725,65.8155,65.825,4400.0
2020-07-20 12:05:00,69.32,69.36,69.31,69.33,13200.0,65.844,65.882,65.8345,65.8535,13200.0
2020-07-20 12:10:00,69.34,69.41,69.33,69.38,7600.0,65.863,65.9295,65.8535,65.901,7600.0
2020-07-20 12:15:00,69.39,69.41,69.37,69.38,16636.0,65.9105,65.9295,65.8915,65.901,16636.0
2020-07-20 12:20:00,69.38,69.42,69.36,69.42,10456.0,65.901,65.939,65.882,65.939,10456.0
2020-07-20 12:25:00,69.44,69.44,69.32,69.38,18752.0,65.958,65.958,65.844,65.901,18752.0
2020-07-20 12:30:00,69.35,69.38,69.34,69.34,25600.0,65.8725,65.901,65.863,65.863,25600.0
2020-07-20 12:35:00,69.35,69.36,69.24,69.25,10468.0,65.8725,65.882,65.768,65.7775,10468.0
2020-07-20 12:40:00,69.26,69.27,69.19,69.2,11344.0,65.787,65.7965,65.7205,65.73,11344.0
2020-07-20 12:45:00,69.2,69.31,69.18,69.27,12992.0,65.73,65.8345,65.711,65.7965,12992.0
2020-07-20 12:50:00,69.28,69.34,69.28,69.34,2280.0,65.806,65.863,65.806,65.863,2280.0
2020-07-20 12:55:00,69.37,69.4,69.34,69.37,4800.0,65.8915,65.92,65.863,65.8915,4800.0
2020-07-20 13:00:00,69.36,69.42,69.33,69.42,4400.0,65.882,65.939,65.8535,65.939,4400.0
2020-07-20 13:05:00,69.39,69.41,69.38,69.4,1740.0,65.9105,65.9295,65.901,65.92,1740.0
2020-07-20 13:10:00,69.41,69.5,69.41,69.47,10048.0,65.9295,66.015,65.9295,65.9865,10048.0
2020-07-20 13:15:00,69.48,69.57,69.46,69.48,15888.0,65.996,66.0815,65.977,65.996,15888.0
2020-07-20 13:20:00,69.48,69.48,69.4,69.4,6800.0,65.996,65.996,65.92,65.92,6800.0
2020-07-20 13:25:00,69.41,69.52,69.41,69.51,6000.0,65.9295,66.034,65.9295,66.0245,6000.0
2020-07-20 13:30:00,69.51,69.56,69.46,69.46,25488.0,66.0245,66.072,65.977,65.977,25488.0
2020-07-20 13:35:00,69.39,69.49,69.38,69.49,15684.0,65.9105,66.0055,65.901,66.0055,15684.0
2020-07-20 13:40:00,69.48,69.55,69.48,69.5,11144.0,65.996,66.0625,65.996,66.015,11144.0
2020-07-20 13:45:00,69.51,69.51,69.45,69.5,6000.0,66.0245,66.0245,65.9675,66.015,6000.0
2020-07-20 13:50:00,69.5,69.52,69.48,69.5,10708.0,66.015,66.034,65.996,66.015,10708.0
2020-07-20 13:55:00,69.48,69.53,69.46,69.53,8096.0,65.996,66.0435,65.977,66.0435,8096.0
2020-07-20 14:00:00,69.51,69.54,69.48,69.54,7200.0,66.0245,66.053,65.996,66.053,7200.0
2020-07-20 14:05:00,69.51,69.54,69.49,69.52,8400.0,66.0245,66.053,66.0055,66.034,8400.0
2020-07-20 14:10:00,69.5,69.56,69.5,69.51,30112.0,66.015,66.072,66.015,66.0245,30112.0
2020-07-20 14:15:00,69.53,69.53,69.49,69.5,22556.0,66.0435,66.0435,66.0055,66.015,22556.0
2020-07-20 14:20:00,69.49,69.52,69.45,69.52,13792.0,66.0055,66.034,65.9675,66.034,13792.0
2020-07-20 14:25:00,69.5,69.52,69.44,69.45,10644.0,66.015,66.034,65.958,65.9675,10644.0
2020-07-20 14:30:00,69.44,69.57,69.44,69.56,16412.0,65.958,66.0815,65.958,66.072,16412.0
2020-07-20 14:35:00,69.54,69.56,69.5,69.52,12168.0,66.053,66.072,66.015,66.034,12168.0
2020-07-20 14:40:00,69.54,69.55,69.54,69.55,2800.0,66.053,66.0625,66.053,66.0625,2800.0
2020-07-20 14:45:00,69.59,69.59,69.53,69.54,4800.0,66.1005,66.1005,66.0435,66.053,4800.0
2020-07-20 14:50:00,69.59,69.59,69.51,69.54,10400.0,66.1005,66.1005,66.0245,66.053,10400.0
2020-07-20 14:55:00,69.56,69.59,69.55,69.58,20128.0,66.072,66.1005,66.0625,66.091,20128.0
2020-07-20 15:00:00,69.56,69.58,69.54,69.54,7200.0,66.072,66.091,66.053,66.053,7200.0
2020-07-20 15:05:00,69.53,69.54,69.47,69.48,9732.0,66.0435,66.053,65.9865,65.996,9732.0
2020-07-20 15:10:00,69.48,69.52,69.43,69.5,9228.0,65.996,66.034,65.9485,66.015,9228.0
2020-07-20 15:15:00,69.52,69.63,69.5,69.63,6492.0,66.034,66.1385,66.015,66.1385,6492.0
2020-07-20 15:20:00,69.6,69.67,69.6,69.65,3948.0,66.11,66.1765,66.11,66.1575,3948.0
2020-07-20 15:25:00,69.66,69.69,69.65,69.68,9600.0,66.167,66.1955,66.1575,66.186,9600.0
2020-07-20 15:30:00,69.7,69.7,69.66,69.66,22640.0,66.205,66.205,66.167,66.167,22640.0
2020-07-20 15:35:00,69.62,69.67,69.6,69.64,21424.0,66.129,66.1765,66.11,66.148,21424.0
2020-07-20 15:40:00,69.66,69.7,69.6,69.64,25076.0,66.167,66.205,66.11,66.148,25076.0
2020-07-20 15:45:00,69.64,69.67,69.6,69.64,28888.0,66.148,66.1765,66.11,66.148,28888.0
2020-07-20 15:50:00,69.64,69.66,69.46,69.51,73928.0,66.148,66.167,65.977,66.0245,73928.0
2020-07-20 15:55:00,69.5,69.52,69.44,69.44,72748.0,66.015,66.034,65.958,65.958,72748.0
2020-07-21 09:30:00,70.79,70.81,70.13,70.55,39752.0,67.2403,67.2593,66.6134,67.0123,39752.0
2020-07-21 09:35:00,70.6,70.74,70.6,70.69,8448.0,67.0598,67.1928,67.0598,67.1453,8448.0
2020-07-21 09:40:00,70.67,70.85,70.6,70.84,9208.0,67.1263,67.2973,67.0598,67.2878,9208.0
2020-07-21 09:45:00,70.84,70.87,70.79,70.87,4820.0,67.2878,67.3163,67.2403,67.3163,4820.0
2020-07-21 09:50:00,70.83,71.05,70.8,71.05,13820.0,67.2783,67.4873,67.2498,67.4873,13820.0
2020-07-21 09:55:00,70.88,70.88,70.64,70.83,12824.0,67.3258,67.3258,67.0978,67.2783,12824.0
2020-07-21 10:00:00,70.88,70.99,70.87,70.99,4820.0,67.3258,67.4303,67.3163,67.4303,4820.0
2020-07-21 10:05:00,70.99,71.17,70.99,71.12,11504.0,67.4303,67.6013,67.4303,67.5538,11504.0
2020-07-21 10:10:00,71.03,71.09,70.92,70.92,5300.0,67.4683,67.5253,67.3638,67.3638,5300.0
2020-07-21 10:15:00,71.01,71.08,70.95,71.0,5272.0,67.4493,67.5158,67.3923,67.4398,5272.0
2020-07-21 10:20:00,70.93,70.93,70.9,70.9,1200.0,67.3733,67.3733,67.3448,67.3448,1200.0
2020-07-21 10:25:00,70.88,70.88,70.64,70.69,10004.0,67.3258,67.3258,67.0978,67.1453,10004.0
2020-07-21 10:30:00,70.75,71.0,70.72,71.0,7964.0,67.2023,67.4398,67.1738,67.4398,7964.0
2020-07-21 10:35:00,70.94,71.0,70.88,71.0,6736.0,67.3828,67.4398,67.3258,67.4398,6736.0
2020-07-21 10:40:00,71.03,71.07,71.02,71.06,5308.0,67.4683,67.5063,67.4588,67.4968,5308.0
2020-07-21 10:45:00,71.06,71.23,71.05,71.23,10468.0,67.4968,67.6583,67.4873,67.6583,10468.0
2020-07-21 10:50:00,71.21,71.23,71.07,71.11,6560.0,67.6393,67.6583,67.5063,67.5443,6560.0
2020-07-21 10:55:00,71.07,71.07,71.01,71.06,6112.0,67.5063,67.5063,67.4493,67.4968,6112.0
2020-07-21 11:00:00,71.06,71.16,71.05,71.12,9872.0,67.4968,67.5918,67.4873,67.5538,9872.0
2020-07-21 11:05:00,71.17,71.17,71.06,71.12,3144.0,67.6013,67.6013,67.4968,67.5538,3144.0
2020-07-21 11:10:00,71.13,71.24,71.12,71.21,7040.0,67.5633,67.6677,67.5538,67.6393,7040.0
2020-07-21 11:15:00,71.21,71.39,71.21,71.29,8760.0,67.6393,67.8102,67.6393,67.7152,8760.0
2020-07-21 11:20:00,71.29,71.44,71.25,71.41,6400.0,67.7152,67.8577,67.6772,67.8292,6400.0
2020-07-21 11:25:00,71.4,71.42,71.34,71.35,4400.0,67.8197,67.8387,67.7627,67.7722,4400.0
2020-07-21 11:30:00,71.38,71.41,71.27,71.35,6940.0,67.8007,67.8292,67.6962,67.7722,6940.0
2020-07-21 11:35:00,71.38,71.44,71.36,71.37,5024.0,67.8007,67.8577,67.7817,67.7912,5024.0
2020-07-21 11:40:00,71.36,71.36,71.23,71.31,5200.0,67.7817,67.7817,67.6583,67.7342,5200.0
2020-07-21 11:45:00,71.28,71.28,71.21,71.22,4800.0,67.7057,67.7057,67.6393,67.6488,4800.0
2020-07-21 11:50:00,71.2,71.26,71.19,71.24,6000.0,67.6298,67.6867,67.6203,67.6677,6000.0
2020-07-21 11:55:00,71.21,71.36,71.21,71.28,15600.0,67.6393,67.7817,67.6393,67.7057,15600.0
2020-07-21 12:00:00,71.32,71.33,71.19,71.21,11600.0,67.7437,67.7532,67.6203,67.6393,11600.0
2020-07-21 12:05:00,71.19,71.3,71.19,71.24,8520.0,67.6203,67.7247,67.6203,67.6677,8520.0
2020-07-21 12:10:00,71.18,71.2,71.13,71.18,7160.0,67.6108,67.6298,67.5633,67.6108,7160.0
2020-07-21 12:15:00,71.19,71.22,71.17,71.2,5600.0,67.6203,67.6488,67.6013,67.6298,5600.0
2020-07-21 12:20:00,71.17,71.23,71.13,71.15,16828.0,67.6013,67.6583,67.5633,67.5823,16828.0
2020-07-21 12:25:00,71.11,71.24,71.11,71.24,5200.0,67.5443,67.6677,67.5443,67.6677,5200.0
2020-07-21 12:30:00,71.25,71.25,71.23,71.23,2400.0,67.6772,67.6772,67.6583,67.6583,2400.0
2020-07-21 12:35:00,71.25,71.25,71.18,71.23,6116.0,67.6772,67.6772,67.6108,67.6583,6116.0
2020-07-21 12:40:00,71.24,71.24,71.22,71.23,4400.0,67.6677,67.6677,67.6488,67.6583,4400.0
2020-07-21 12:45:00,71.17,71.2,71.17,71.2,1200.0,67.6013,67.6298,67.6013,67.6298,1200.0
2020-07-21 12:50:00,71.16,71.22,71.16,71.22,7796.0,67.5918,67.6488,67.5918,67.6488,7796.0
2020-07-21 12:55:00,71.23,71.29,71.23,71.29,3600.0,67.6583,67.7152,67.6583,67.7152,3600.0
2020-07-21 13:00:00,71.27,71.27,71.22,71.25,14000.0,67.6962,67.6962,67.6488,67.6772,14000.0
2020-07-21 13:05:00,71.28,71.3,71.28,71.3,4800.0,67.7057,67.7247,67.7057,67.7247,4800.0
2020-07-21 13:10:00,71.27,71.29,71.25,71.28,6000.0,67.6962,67.7152,67.6772,67.7057,6000.0
2020-07-21 13:15:00,71.27,71.36,71.27,71.34,10400.0,67.6962,67.7817,67.6962,67.7627,10400.0
2020-07-21 13:20:00,71.29,71.3,71.29,71.3,2000.0,67.7152,67.7247,67.7152,67.7247,2000.0
2020-07-21 13:25:00,71.32,71.46,71.29,71.46,10400.0,67.7437,67.8767,67.7152,67.8767,10400.0
2020-07-21 13:30:00,71.44,71.47,71.42,71.46,6880.0,67.8577,67.8862,67.8387,67.8767,6880.0
2020-07-21 13:35:00,71.44,71.47,71.27,71.29,5180.0,67.8577,67.8862,67.6962,67.7152,5180.0
2020-07-21 13:40:00,71.25,71.38,71.25,71.38,4400.0,67.6772,67.8007,67.6772,67.8007,4400.0
2020-07-21 13:45:00,71.42,71.47,71.41,71.41,7600.0,67.8387,67.8862,67.8292,67.8292,7600.0
2020-07-21 13:50:00,71.39,71.4,71.31,71.4,6400.0,67.8102,67.8197,67.7342,67.8197,6400.0
2020-07-21 13:55:00,71.41,71.41,71.3,71.32,6484.0,67.8292,67.8292,67.7247,67.7437,6484.0
2020-07-21 14:00:00,71.36,71.39,71.35,71.38,8800.0,67.7817,67.8102,67.7722,67.8007,8800.0
2020-07-21 14:05:00,71.37,71.37,71.33,71.37,5100.0,67.7912,67.7912,67.7532,67.7912,5100.0
2020-07-21 14:10:00,71.34,71.34,71.27,71.28,11200.0,67.7627,67.7627,67.6962,67.7057,11200.0
2020-07-21 14:15:00,71.29,71.29,71.23,71.23,6400.0,67.7152,67.7152,67.6583,67.6583,6400.0
2020-07-21 14:20:00,71.25,71.31,71.25,71.29,8004.0,67.6772,67.7342,67.6772,67.7152,8004.0
2020-07-21 14:25:00,71.29,71.34,71.27,71.34,7200.0,67.7152,67.7627,67.6962,67.7627,7200.0
2020-07-21 14:30:00,71.29,71.34,71.27,71.29,16412.0,67.7152,67.7627,67.6962,67.7152,16412.0
2020-07-21 14:35:00,71.27,71.27,71.2,71.21,8816.0,67.6962,67.6962,67.6298,67.6393,8816.0
2020-07-21 14:40:00,71.23,71.24,71.18,71.24,6000.0,67.6583,67.6677,67.6108,67.6677,6000.0
2020-07-21 14:45:00,71.24,71.24,71.18,71.21,6000.0,67.6677,67.6677,67.6108,67.6393,6000.0
2020-07-21 14:50:00,71.18,71.21,71.17,71.17,11204.0,67.6108,67.6393,67.6013,67.6013,11204.0
2020-07-21 14:55:00,71.2,71.2,71.09,71.1,10760.0,67.6298,67.6298,67.5253,67.5348,10760.0
2020-07-21 15:00:00,71.12,71.16,71.11,71.14,5200.0,67.5538,67.5918,67.5443,67.5728,5200.0
2020-07-21 15:05:00,71.09,71.13,71.05,71.05,9668.0,67.5253,67.5633,67.4873,67.4873,9668.0
2020-07-21 15:10:00,71.04,71.04,70.85,70.85,10316.0,67.4778,67.4778,67.2973,67.2973,10316.0
2020-07-21 15:15:00,70.83,70.87,70.83,70.87,8032.0,67.2783,67.3163,67.2783,67.3163,8032.0
2020-07-21 15:20:00,70.85,70.99,70.85,70.92,8272.0,67.2973,67.4303,67.2973,67.3638,8272.0
2020-07-21 15:25:00,70.94,71.05,70.94,71.03,7600.0,67.3828,67.4873,67.3828,67.4683,7600.0
2020-07-21 15:30:00,71.07,71.07,70.95,70.95,12096.0,67.5063,67.5063,67.3923,67.3923,12096.0
2020-07-21 15:35:00,70.96,70.97,70.89,70.92,10872.0,67.4018,67.4113,67.3353,67.3638,10872.0
2020-07-21 15:40:00,70.92,70.95,70.86,70.95,13832.0,67.3638,67.3923,67.3068,67.3923,13832.0
2020-07-21 15:45:00,70.95,71.05,70.93,70.95,12496.0,67.3923,67.4873,67.3733,67.3923,12496.0
2020-07-21 15:50:00,70.87,70.89,70.67,70.81,20180.0,67.3163,67.3353,67.1263,67.2593,20180.0
2020-07-21 15:55:00,70.87,71.07,70.84,71.07,55132.0,67.3163,67.5063,67.2878,67.5063,55132.0
2020-07-22 09:30:00,71.19,71.27,70.96,71.27,22572.0,67.6203,67.6962,67.4018,67.6962,22572.0
2020-07-22 09:35:00,71.32,71.67,71.3,71.57,6452.0,67.7437,68.0762,67.7247,67.9812,6452.0
2020-07-22 09:40:00,71.58,71.72,71.58,71.71,4000.0,67.9907,68.1237,67.9907,68.1142,4000.0
2020-07-22 09:45:00,71.69,71.72,71.57,71.63,4540.0,68.0952,68.1237,67.9812,68.0382,4540.0
2020-07-22 09:50:00,71.62,71.91,71.62,71.84,6064.0,68.0287,68.3042,68.0287,68.2377,6064.0
2020-07-22 09:55:00,71.89,71.96,71.73,71.87,9656.0,68.2852,68.3516,68.1332,68.2662,9656.0
2020-07-22 10:00:00,71.94,71.96,71.79,71.91,16800.0,68.3326,68.3516,68.1902,68.3042,16800.0
2020-07-22 10:05:00,71.93,71.96,71.8,71.91,14888.0,68.3231,68.3516,68.1997,68.3042,14888.0
2020-07-22 10:10:00,72.0,72.18,71.97,71.99,12852.0,68.3896,68.5606,68.3611,68.3801,12852.0
2020-07-22 10:15:00,71.9,72.0,71.9,72.0,35392.0,68.2947,68.3896,68.2947,68.3896,35392.0
2020-07-22 10:20:00,71.95,72.17,71.94,72.17,6400.0,68.3421,68.5511,68.3326,68.5511,6400.0
2020-07-22 10:25:00,72.12,72.19,72.06,72.06,10004.0,68.5036,68.5701,68.4466,68.4466,10004.0
2020-07-22 10:30:00,72.06,72.2,72.02,72.14,31224.0,68.4466,68.5796,68.4086,68.5226,31224.0
2020-07-22 10:35:00,72.14,72.26,72.12,72.26,6820.0,68.5226,68.6366,68.5036,68.6366,6820.0
2020-07-22 10:40:00,72.24,72.3,72.22,72.29,12896.0,68.6176,68.6746,68.5986,68.6651,12896.0
2020-07-22 10:45:00,72.21,72.23,72.13,72.13,10000.0,68.5891,68.6081,68.5131,68.5131,10000.0
2020-07-22 10:50:00,72.07,72.07,71.84,71.94,8000.0,68.4561,68.4561,68.2377,68.3326,8000.0
2020-07-22 10:55:00,71.97,71.97,71.87,71.94,6704.0,68.3611,68.3611,68.2662,68.3326,6704.0
2020-07-22 11:00:00,71.96,72.06,71.9,72.03,14800.0,68.3516,68.4466,68.2947,68.4181,14800.0
2020-07-22 11:05:00,71.99,72.0,71.86,71.94,6112.0,68.3801,68.3896,68.2567,68.3326,6112.0
2020-07-22 11:10:00,71.98,72.05,71.82,71.91,16176.0,68.3706,68.4371,68.2187,68.3042,16176.0
2020-07-22 11:15:00,71.89,71.94,71.88,71.94,2800.0,68.2852,68.3326,68.2757,68.3326,2800.0
2020-07-22 11:20:00,71.88,72.07,71.88,71.99,10428.0,68.2757,68.4561,68.2757,68.3801,10428.0
2020-07-22 11:25:00,72.02,72.06,71.99,71.99,12056.0,68.4086,68.4466,68.3801,68.3801,12056.0
2020-07-22 11:30:00,71.99,72.08,71.97,72.05,7600.0,68.3801,68.4656,68.3611,68.4371,7600.0
2020-07-22 11:35:00,72.03,72.06,71.98,72.06,4000.0,68.4181,68.4466,68.3706,68.4466,4000.0
2020-07-22 11:40:00,72.02,72.09,72.01,72.05,5420.0,68.4086,68.4751,68.3991,68.4371,5420.0
2020-07-22 11:45:00,72.04,72.06,71.94,72.05,25196.0,68.4276,68.4466,68.3326,68.4371,25196.0
2020-07-22 11:50:00,72.06,72.07,72.03,72.04,7100.0,68.4466,68.4561,68.4181,68.4276,7100.0
2020-07-22 11:55:00,72.04,72.07,72.03,72.03,1200.0,68.4276,68.4561,68.4181,68.4181,1200.0
2020-07-22 12:00:00,72.07,72.07,72.03,72.04,4800.0,68.4561,68.4561,68.4181,68.4276,4800.0
2020-07-22 12:05:00,72.02,72.02,71.94,71.94,2400.0,68.4086,68.4086,68.3326,68.3326,2400.0
2020-07-22 12:10:00,71.96,72.06,71.85,71.97,11712.0,68.3516,68.4466,68.2472,68.3611,11712.0
2020-07-22 12:15:00,71.95,72.0,71.92,71.93,6800.0,68.3421,68.3896,68.3137,68.3231,6800.0
2020-07-22 12:20:00,71.95,71.99,71.94,71.94,4400.0,68.3421,68.3801,68.3326,68.3326,4400.0
2020-07-22 12:25:00,71.94,71.96,71.93,71.96,5000.0,68.3326,68.3516,68.3231,68.3516,5000.0
2020-07-22 12:30:00,72.0,72.04,71.94,72.0,13256.0,68.3896,68.4276,68.3326,68.3896,13256.0
2020-07-22 12:35:00,71.93,71.96,71.91,71.95,6584.0,68.3231,68.3516,68.3042,68.3421,6584.0
2020-07-22 12:40:00,71.95,72.0,71.86,71.86,17876.0,68.3421,68.3896,68.2567,68.2567,17876.0
2020-07-22 12:45:00,71.86,71.87,71.76,71.81,13292.0,68.2567,68.2662,68.1617,68.2092,13292.0
2020-07-22 12:50:00,71.85,72.06,71.85,72.03,16556.0,68.2472,68.4466,68.2472,68.4181,16556.0
2020-07-22 12:55:00,72.08,72.15,72.06,72.11,8800.0,68.4656,68.5321,68.4466,68.4941,8800.0
2020-07-22 13:00:00,72.09,72.14,72.06,72.13,6404.0,68.4751,68.5226,68.4466,68.5131,6404.0
2020-07-22 13:05:00,72.13,72.22,72.13,72.17,10400.0,68.5131,68.5986,68.5131,68.5511,10400.0
2020-07-22 13:10:00,72.13,72.25,72.1,72.21,9932.0,68.5131,68.6271,68.4846,68.5891,9932.0
2020-07-22 13:15:00,72.21,72.25,72.18,72.25,5724.0,68.5891,68.6271,68.5606,68.6271,5724.0
2020-07-22 13:20:00,72.29,72.33,72.2,72.3,9892.0,68.6651,68.7031,68.5796,68.6746,9892.0
2020-07-22 13:25:00,72.28,72.33,72.2,72.33,88396.0,68.6556,68.7031,68.5796,68.7031,88396.0
2020-07-22 13:30:00,72.33,72.41,72.33,72.35,14860.0,68.7031,68.7791,68.7031,68.7221,14860.0
2020-07-22 13:35:00,72.36,72.42,72.36,72.38,6004.0,68.7316,68.7886,68.7316,68.7506,6004.0
2020-07-22 13:40:00,72.37,72.37,72.33,72.34,6032.0,68.7411,68.7411,68.7031,68.7126,6032.0
2020-07-22 13:45:00,72.34,72.35,72.27,72.29,27224.0,68.7126,68.7221,68.6461,68.6651,27224.0
2020-07-22 13:50:00,72.25,72.27,72.15,72.15,22152.0,68.6271,68.6461,68.5321,68.5321,22152.0
2020-07-22 13:55:00,72.13,72.13,71.99,71.99,8400.0,68.5131,68.5131,68.3801,68.3801,8400.0
2020-07-22 14:00:00,71.99,72.1,71.97,72.05,12452.0,68.3801,68.4846,68.3611,68.4371,12452.0
2020-07-22 14:05:00,72.06,72.1,72.02,72.04,8488.0,68.4466,68.4846,68.4086,68.4276,8488.0
2020-07-22 14:10:00,71.98,72.02,71.95,72.02,8372.0,68.3706,68.4086,68.3421,68.4086,8372.0
2020-07-22 14:15:00,71.99,72.03,71.97,71.99,4400.0,68.3801,68.4181,68.3611,68.3801,4400.0
2020-07-22 14:20:00,71.99,72.01,71.92,72.0,8612.0,68.3801,68.3991,68.3137,68.3896,8612.0
2020-07-22 14:25:00,72.0,72.02,71.95,72.0,12084.0,68.3896,68.4086,68.3421,68.3896,12084.0
2020-07-22 14:30:00,72.01,72.06,71.99,72.05,9312.0,68.3991,68.4466,68.3801,68.4371,9312.0
2020-07-22 14:35:00,72.09,72.09,72.03,72.06,5700.0,68.4751,68.4751,68.4181,68.4466,5700.0
2020-07-22 14:40:00,72.06,72.08,72.03,72.05,5452.0,68.4466,68.4656,68.4181,68.4371,5452.0
2020-07-22 14:45:00,72.04,72.04,71.97,71.98,9200.0,68.4276,68.4276,68.3611,68.3706,9200.0
2020-07-22 14:50:00,71.97,72.08,71.96,72.08,25520.0,68.3611,68.4656,68.3516,68.4656,25520.0
2020-07-22 14:55:00,72.06,72.07,72.0,72.0,3956.0,68.4466,68.4561,68.3896,68.3896,3956.0
2020-07-22 15:00:00,72.04,72.05,72.01,72.01,5300.0,68.4276,68.4371,68.3991,68.3991,5300.0
2020-07-22 15:05:00,71.98,72.0,71.97,71.98,2800.0,68.3706,68.3896,68.3611,68.3706,2800.0
2020-07-22 15:10:00,72.02,72.22,72.0,72.19,13200.0,68.4086,68.5986,68.3896,68.5701,13200.0
2020-07-22 15:15:00,72.21,72.27,72.18,72.24,10800.0,68.5891,68.6461,68.5606,68.6176,10800.0
2020-07-22 15:20:00,72.22,72.22,72.15,72.19,12368.0,68.5986,68.5986,68.5321,68.5701,12368.0
2020-07-22 15:25:00,72.19,72.2,72.13,72.14,10800.0,68.5701,68.5796,68.5131,68.5226,10800.0
2020-07-22 15:30:00,72.15,72.21,72.15,72.17,21440.0,68.5321,68.5891,68.5321,68.5511,21440.0
2020-07-22 15:35:00,72.25,72.33,72.22,72.29,10400.0,68.6271,68.7031,68.5986,68.6651,10400.0
2020-07-22 15:40:00,72.29,72.31,72.22,72.24,17244.0,68.6651,68.6841,68.5986,68.6176,17244.0
2020-07-22 15:45:00,72.24,72.27,72.2,72.24,28676.0,68.6176,68.6461,68.5796,68.6176,28676.0
2020-07-22 15:50:00,72.25,72.5,72.25,72.45,88852.0,68.6271,68.8646,68.6271,68.8171,88852.0
2020-07-22 15:55:00,72.44,72.49,72.35,72.35,90140.0,68.8076,68.8551,68.7221,68.7221,90140.0
2020-07-23 09:30:00,71.25,75.0,70.67,75.0,179068.0,67.6772,71.2392,67.1263,71.2392,179068.0
2020-07-23 09:35:00,73.71,75.5,73.3,75.49,72920.0,70.0139,71.7141,69.6245,71.7046,72920.0
2020-07-23 09:40:00,75.39,75.71,74.82,75.54,83760.0,71.6097,71.9136,71.0682,71.7521,83760.0
2020-07-23 09:45:00,75.24,75.94,75.0,75.94,53528.0,71.4672,72.1321,71.2392,72.1321,53528.0
2020-07-23 09:50:00,75.84,76.46,75.67,76.06,65660.0,72.0371,72.626,71.8756,72.2461,65660.0
2020-07-23 09:55:00,76.1,77.05,76.0,76.27,116464.0,72.284,73.1864,72.1891,72.4455,116464.0
2020-07-23 10:00:00,76.14,76.18,75.0,75.63,45160.0,72.322,72.36,71.2392,71.8376,45160.0
2020-07-23 10:05:00,75.82,75.85,74.45,74.77,54268.0,72.0181,72.0466,70.7168,71.0207,54268.0
2020-07-23 10:10:00,74.58,75.47,74.4,74.44,21256.0,70.8403,71.6856,70.6693,70.7073,21256.0
2020-07-23 10:15:00,74.45,74.99,74.44,74.58,27816.0,70.7168,71.2297,70.7073,70.8403,27816.0
2020-07-23 10:20:00,74.52,74.76,74.34,74.55,41212.0,70.7833,71.0112,70.6123,70.8118,41212.0
2020-07-23 10:25:00,74.53,74.58,74.37,74.45,13800.0,70.7928,70.8403,70.6408,70.7168,13800.0
2020-07-23 10:30:00,74.58,74.87,74.58,74.66,14264.0,70.8403,71.1157,70.8403,70.9163,14264.0
2020-07-23 10:35:00,74.75,75.5,74.75,75.42,21820.0,71.0017,71.7141,71.0017,71.6381,21820.0
2020-07-23 10:40:00,75.48,75.82,75.42,75.82,22000.0,71.6951,72.0181,71.6381,72.0181,22000.0
2020-07-23 10:45:00,75.76,76.09,75.76,76.09,28880.0,71.9611,72.2746,71.9611,72.2746,28880.0
2020-07-23 10:50:00,76.11,76.32,75.82,75.84,24364.0,72.2935,72.493,72.0181,72.0371,24364.0
2020-07-23 10:55:00,75.86,76.72,75.85,76.43,50672.0,72.0561,72.873,72.0466,72.5975,50672.0
2020-07-23 11:00:00,76.43,76.71,76.43,76.52,31708.0,72.5975,72.8635,72.5975,72.683,31708.0
2020-07-23 11:05:00,76.47,76.81,76.39,76.57,35184.0,72.6355,72.9584,72.5595,72.7305,35184.0
2020-07-23 11:10:00,76.63,76.82,76.51,76.75,20264.0,72.7875,72.9679,72.6735,72.9015,20264.0
2020-07-23 11:15:00,76.69,77.0,76.68,77.0,34944.0,72.8445,73.1389,72.835,73.1389,34944.0
2020-07-23 11:20:00,77.03,77.14,76.66,76.67,50192.0,73.1674,73.2719,72.816,72.8255,50192.0
2020-07-23 11:25:00,76.71,77.2,76.71,77.2,49308.0,72.8635,73.3289,72.8635,73.3289,49308.0
2020-07-23 11:30:00,77.19,77.63,77.18,77.55,41872.0,73.3194,73.7373,73.3099,73.6613,41872.0
2020-07-23 11:35:00,77.52,77.7,77.42,77.66,20396.0,73.6328,73.8038,73.5379,73.7658,20396.0
2020-07-23 11:40:00,77.7,77.76,77.46,77.54,29532.0,73.8038,73.8608,73.5759,73.6518,29532.0
2020-07-23 11:45:00,77.56,77.63,77.41,77.5,18624.0,73.6708,73.7373,73.5284,73.6138,18624.0
2020-07-23 11:50:00,77.46,77.57,77.41,77.41,14884.0,73.5759,73.6803,73.5284,73.5284,14884.0
2020-07-23 11:55:00,77.37,77.37,77.02,77.23,21272.0,73.4904,73.4904,73.1579,73.3574,21272.0
2020-07-23 12:00:00,77.29,77.38,77.2,77.22,13348.0,73.4144,73.4999,73.3289,73.3479,13348.0
2020-07-23 12:05:00,77.18,77.25,77.07,77.16,24728.0,73.3099,73.3764,73.2054,73.2909,24728.0
2020-07-23 12:10:00,77.13,77.33,77.13,77.21,13220.0,73.2624,73.4524,73.2624,73.3384,13220.0
2020-07-23 12:15:00,77.18,77.31,77.07,77.2,19868.0,73.3099,73.4334,73.2054,73.3289,19868.0
2020-07-23 12:20:00,77.24,77.27,77.14,77.23,71148.0,73.3669,73.3954,73.2719,73.3574,71148.0
2020-07-23 12:25:00,77.23,77.24,77.08,77.11,39840.0,73.3574,73.3669,73.2149,73.2434,39840.0
2020-07-23 12:30:00,77.11,77.19,77.06,77.08,27672.0,73.2434,73.3194,73.1959,73.2149,27672.0
2020-07-23 12:35:00,77.08,77.14,77.0,77.05,13280.0,73.2149,73.2719,73.1389,73.1864,13280.0
2020-07-23 12:40:00,77.02,77.17,77.02,77.12,7600.0,73.1579,73.3004,73.1579,73.2529,7600.0
2020-07-23 12:45:00,77.16,77.16,76.95,76.99,27728.0,73.2909,73.2909,73.0914,73.1294,27728.0
2020-07-23 12:50:00,76.95,77.04,76.91,76.94,18756.0,73.0914,73.1769,73.0534,73.0819,18756.0
2020-07-23 12:55:00,76.94,76.97,76.73,76.73,10948.0,73.0819,73.1104,72.8825,72.8825,10948.0
2020-07-23 13:00:00,76.73,76.74,76.5,76.63,52144.0,72.8825,72.892,72.664,72.7875,52144.0
2020-07-23 13:05:00,76.55,76.62,76.42,76.45,7040.0,72.7115,72.778,72.588,72.6165,7040.0
2020-07-23 13:10:00,76.42,76.5,76.32,76.49,15292.0,72.588,72.664,72.493,72.6545,15292.0
2020-07-23 13:15:00,76.47,76.56,76.29,76.34,34964.0,72.6355,72.721,72.4645,72.512,34964.0
2020-07-23 13:20:00,76.25,76.37,76.21,76.37,17992.0,72.4265,72.5405,72.3885,72.5405,17992.0
2020-07-23 13:25:00,76.36,76.63,76.33,76.57,17800.0,72.531,72.7875,72.5025,72.7305,17800.0
2020-07-23 13:30:00,76.62,76.62,76.43,76.45,14404.0,72.778,72.778,72.5975,72.6165,14404.0
2020-07-23 13:35:00,76.44,76.45,76.26,76.33,13080.0,72.607,72.6165,72.436,72.5025,13080.0
2020-07-23 13:40:00,76.26,76.26,75.9,75.94,13528.0,72.436,72.436,72.0941,72.1321,13528.0
2020-07-23 13:45:00,75.97,76.07,75.7,75.74,18496.0,72.1606,72.2556,71.9041,71.9421,18496.0
2020-07-23 13:50:00,75.72,75.72,75.52,75.62,14552.0,71.9231,71.9231,71.7331,71.8281,14552.0
2020-07-23 13:55:00,75.62,75.74,75.52,75.74,6696.0,71.8281,71.9421,71.7331,71.9421,6696.0
2020-07-23 14:00:00,75.83,75.92,75.68,75.84,51300.0,72.0276,72.1131,71.8851,72.0371,51300.0
2020-07-23 14:05:00,75.84,76.06,75.83,75.93,20276.0,72.0371,72.2461,72.0276,72.1226,20276.0
2020-07-23 14:10:00,75.92,75.92,75.72,75.83,77972.0,72.1131,72.1131,71.9231,72.0276,77972.0
2020-07-23 14:15:00,75.8,75.92,75.66,75.8,73624.0,71.9991,72.1131,71.8661,71.9991,73624.0
2020-07-23 14:20:00,75.86,75.9,75.73,75.9,19080.0,72.0561,72.0941,71.9326,72.0941,19080.0
2020-07-23 14:25:00,75.88,75.92,75.41,75.51,22584.0,72.0751,72.1131,71.6286,71.7236,22584.0
2020-07-23 14:30:00,75.49,75.71,75.27,75.66,14600.0,71.7046,71.9136,71.4957,71.8661,14600.0
2020-07-23 14:35:00,75.67,75.77,75.37,75.37,9660.0,71.8756,71.9706,71.5907,71.5907,9660.0
2020-07-23 14:40:00,75.42,75.66,75.42,75.63,11200.0,71.6381,71.8661,71.6381,71.8376,11200.0
2020-07-23 14:45:00,75.57,75.87,75.5,75.87,36716.0,71.7806,72.0656,71.7141,72.0656,36716.0
2020-07-23 14:50:00,75.83,75.95,75.81,75.81,12800.0,72.0276,72.1416,72.0086,72.0086,12800.0
2020-07-23 14:55:00,75.79,75.83,75.68,75.76,18792.0,71.9896,72.0276,71.8851,71.9611,18792.0
2020-07-23 15:00:00,75.82,75.86,75.73,75.83,14348.0,72.0181,72.0561,71.9326,72.0276,14348.0
2020-07-23 15:05:00,75.83,75.9,75.66,75.72,13488.0,72.0276,72.0941,71.8661,71.9231,13488.0
2020-07-23 15:10:00,75.62,75.73,75.58,75.67,22084.0,71.8281,71.9326,71.7901,71.8756,22084.0
2020-07-23 15:15:00,75.62,75.71,75.59,75.64,20860.0,71.8281,71.9136,71.7996,71.8471,20860.0
2020-07-23 15:20:00,75.62,75.69,75.48,75.51,22192.0,71.8281,71.8946,71.6951,71.7236,22192.0
2020-07-23 15:25:00,75.42,75.42,75.26,75.3,17612.0,71.6381,71.6381,71.4862,71.5242,17612.0
2020-07-23 15:30:00,75.25,75.25,74.91,75.06,28488.0,71.4767,71.4767,71.1537,71.2962,28488.0
2020-07-23 15:35:00,75.14,75.14,74.98,75.04,25208.0,71.3722,71.3722,71.2202,71.2772,25208.0
2020-07-23 15:40:00,74.94,75.12,74.91,75.04,27492.0,71.1822,71.3532,71.1537,71.2772,27492.0
2020-07-23 15:45:00,75.06,75.37,75.04,75.32,42880.0,71.2962,71.5907,71.2772,71.5432,42880.0
2020-07-23 15:50:00,75.32,75.75,75.19,75.73,167920.0,71.5432,71.9516,71.4197,71.9326,167920.0
2020-07-23 15:55:00,75.71,75.87,75.61,75.77,200984.0,71.9136,72.0656,71.8186,71.9706,200984.0
2020-07-24 09:30:00,75.97,76.77,75.08,75.38,85956.0,72.1606,72.9205,71.3152,71.6002,85956.0
2020-07-24 09:35:00,75.47,75.51,74.73,75.0,35348.0,71.6856,71.7236,70.9827,71.2392,35348.0
2020-07-24 09:40:00,74.9,75.42,74.9,74.97,28104.0,71.1442,71.6381,71.1442,71.2107,28104.0
2020-07-24 09:45:00,74.88,75.33,74.71,75.29,38900.0,71.1252,71.5527,70.9637,71.5147,38900.0
2020-07-24 09:50:00,75.33,75.48,74.91,74.91,25280.0,71.5527,71.6951,71.1537,71.1537,25280.0
2020-07-24 09:55:00,74.89,75.07,74.76,74.85,17816.0,71.1347,71.3057,71.0112,71.0967,17816.0
2020-07-24 10:00:00,74.75,75.05,74.6,74.71,30896.0,71.0017,71.2867,70.8593,70.9637,30896.0
2020-07-24 10:05:00,74.63,74.75,74.47,74.54,70268.0,70.8878,71.0017,70.7358,70.8023,70268.0
2020-07-24 10:10:00,74.63,74.72,74.45,74.53,74976.0,70.8878,70.9732,70.7168,70.7928,74976.0
2020-07-24 10:15:00,74.55,74.65,74.28,74.3,32424.0,70.8118,70.9068,70.5553,70.5743,32424.0
2020-07-24 10:20:00,74.22,74.37,74.22,74.3,29648.0,70.4983,70.6408,70.4983,70.5743,29648.0
2020-07-24 10:25:00,74.3,74.55,74.3,74.42,38996.0,70.5743,70.8118,70.5743,70.6883,38996.0
2020-07-24 10:30:00,74.41,74.57,74.11,74.13,16728.0,70.6788,70.8308,70.3938,70.4128,16728.0
2020-07-24 10:35:00,74.14,74.22,73.87,74.04,39200.0,70.4223,70.4983,70.1659,70.3273,39200.0
2020-07-24 10:40:00,74.04,74.32,74.04,74.21,19428.0,70.3273,70.5933,70.3273,70.4888,19428.0
2020-07-24 10:45:00,74.27,74.39,74.17,74.39,8652.0,70.5458,70.6598,70.4508,70.6598,8652.0
2020-07-24 10:50:00,74.3,74.61,74.3,74.42,15096.0,70.5743,70.8688,70.5743,70.6883,15096.0
2020-07-24 10:55:00,74.39,74.79,74.39,74.6,55372.0,70.6598,71.0397,70.6598,70.8593,55372.0
2020-07-24 11:00:00,74.63,75.13,74.63,75.07,17204.0,70.8878,71.3627,70.8878,71.3057,17204.0
2020-07-24 11:05:00,75.1,75.27,74.98,75.22,24800.0,71.3342,71.4957,71.2202,71.4482,24800.0
2020-07-24 11:10:00,75.25,75.43,75.21,75.26,19244.0,71.4767,71.6476,71.4387,71.4862,19244.0
2020-07-24 11:15:00,75.27,75.52,75.26,75.49,34208.0,71.4957,71.7331,71.4862,71.7046,34208.0
2020-07-24 11:20:00,75.52,75.61,75.31,75.31,14600.0,71.7331,71.8186,71.5337,71.5337,14600.0
2020-07-24 11:25:00,75.29,75.45,75.29,75.44,9896.0,71.5147,71.6666,71.5147,71.6571,9896.0
2020-07-24 11:30:00,75.39,75.58,75.39,75.56,13240.0,71.6097,71.7901,71.6097,71.7711,13240.0
2020-07-24 11:35:00,75.57,75.61,75.48,75.57,10280.0,71.7806,71.8186,71.6951,71.7806,10280.0
2020-07-24 11:40:00,75.52,75.64,75.52,75.64,6400.0,71.7331,71.8471,71.7331,71.8471,6400.0
2020-07-24 11:45:00,75.64,75.74,75.58,75.69,17352.0,71.8471,71.9421,71.7901,71.8946,17352.0
2020-07-24 11:50:00,75.68,75.79,75.63,75.71,17184.0,71.8851,71.9896,71.8376,71.9136,17184.0
2020-07-24 11:55:00,75.69,75.73,75.63,75.64,11340.0,71.8946,71.9326,71.8376,71.8471,11340.0
2020-07-24 12:00:00,75.7,75.76,75.63,75.64,22000.0,71.9041,71.9611,71.8376,71.8471,22000.0
2020-07-24 12:05:00,75.65,75.65,75.39,75.47,10684.0,71.8566,71.8566,71.6097,71.6856,10684.0
2020-07-24 12:10:00,75.49,75.57,75.49,75.51,16452.0,71.7046,71.7806,71.7046,71.7236,16452.0
2020-07-24 12:15:00,75.57,75.61,75.52,75.55,11216.0,71.7806,71.8186,71.7331,71.7616,11216.0
2020-07-24 12:20:00,75.53,75.6,75.53,75.56,18412.0,71.7426,71.8091,71.7426,71.7711,18412.0
2020-07-24 12:25:00,75.57,75.7,75.56,75.66,10400.0,71.7806,71.9041,71.7711,71.8661,10400.0
2020-07-24 12:30:00,75.65,75.7,75.54,75.62,11060.0,71.8566,71.9041,71.7521,71.8281,11060.0
2020-07-24 12:35:00,75.64,75.66,75.53,75.53,8000.0,71.8471,71.8661,71.7426,71.7426,8000.0
2020-07-24 12:40:00,75.53,75.53,75.32,75.37,14400.0,71.7426,71.7426,71.5432,71.5907,14400.0
2020-07-24 12:45:00,75.29,75.43,75.29,75.34,9600.0,71.5147,71.6476,71.5147,71.5622,9600.0
2020-07-24 12:50:00,75.29,75.45,75.29,75.42,8144.0,71.5147,71.6666,71.5147,71.6381,8144.0
2020-07-24 12:55:00,75.41,75.47,75.36,75.47,10760.0,71.6286,71.6856,71.5812,71.6856,10760.0
2020-07-24 13:00:00,75.47,75.53,75.35,75.35,10972.0,71.6856,71.7426,71.5717,71.5717,10972.0
2020-07-24 13:05:00,75.35,75.47,75.3,75.36,15348.0,71.5717,71.6856,71.5242,71.5812,15348.0
2020-07-24 13:10:00,75.35,75.38,75.26,75.26,9600.0,71.5717,71.6002,71.4862,71.4862,9600.0
2020-07-24 13:15:00,75.24,75.34,75.2,75.33,12492.0,71.4672,71.5622,71.4292,71.5527,12492.0
2020-07-24 13:20:00,75.36,75.41,75.33,75.41,7600.0,71.5812,71.6286,71.5527,71.6286,7600.0
2020-07-24 13:25:00,75.45,75.58,75.41,75.57,12404.0,71.6666,71.7901,71.6286,71.7806,12404.0
2020-07-24 13:30:00,75.59,75.59,75.38,75.39,6452.0,71.7996,71.7996,71.6002,71.6097,6452.0
2020-07-24 13:35:00,75.38,75.5,75.38,75.43,5968.0,71.6002,71.7141,71.6002,71.6476,5968.0
2020-07-24 13:40:00,75.45,75.5,75.44,75.5,7200.0,71.6666,71.7141,71.6571,71.7141,7200.0
2020-07-24 13:45:00,75.5,75.55,75.41,75.43,13408.0,71.7141,71.7616,71.6286,71.6476,13408.0
2020-07-24 13:50:00,75.44,75.61,75.44,75.58,19600.0,71.6571,71.8186,71.6571,71.7901,19600.0
2020-07-24 13:55:00,75.57,75.6,75.48,75.6,8400.0,71.7806,71.8091,71.6951,71.8091,8400.0
2020-07-24 14:00:00,75.59,75.72,75.59,75.7,16000.0,71.7996,71.9231,71.7996,71.9041,16000.0
2020-07-24 14:05:00,75.72,75.86,75.67,75.77,17200.0,71.9231,72.0561,71.8756,71.9706,17200.0
2020-07-24 14:10:00,75.77,75.79,75.53,75.63,22660.0,71.9706,71.9896,71.7426,71.8376,22660.0
2020-07-24 14:15:00,75.62,75.64,75.54,75.6,10000.0,71.8281,71.8471,71.7521,71.8091,10000.0
2020-07-24 14:20:00,75.61,75.69,75.58,75.69,11896.0,71.8186,71.8946,71.7901,71.8946,11896.0
2020-07-24 14:25:00,75.67,75.8,75.66,75.8,11600.0,71.8756,71.9991,71.8661,71.9991,11600.0
2020-07-24 14:30:00,75.82,75.86,75.69,75.69,11208.0,72.0181,72.0561,71.8946,71.8946,11208.0
2020-07-24 14:35:00,75.63,75.64,75.54,75.63,11764.0,71.8376,71.8471,71.7521,71.8376,11764.0
2020-07-24 14:40:00,75.67,75.77,75.58,75.58,20368.0,71.8756,71.9706,71.7901,71.7901,20368.0
2020-07-24 14:45:00,75.6,75.63,75.45,75.45,16216.0,71.8091,71.8376,71.6666,71.6666,16216.0
2020-07-24 14:50:00,75.46,75.6,75.45,75.53,15208.0,71.6761,71.8091,71.6666,71.7426,15208.0
2020-07-24 14:55:00,75.48,75.52,75.39,75.52,20776.0,71.6951,71.7331,71.6097,71.7331,20776.0
2020-07-24 15:00:00,75.46,75.55,75.46,75.5,14800.0,71.6761,71.7616,71.6761,71.7141,14800.0
2020-07-24 15:05:00,75.48,75.58,75.46,75.58,27668.0,71.6951,71.7901,71.6761,71.7901,27668.0
2020-07-24 15:10:00,75.57,75.74,75.57,75.61,11840.0,71.7806,71.9421,71.7806,71.8186,11840.0
2020-07-24 15:15:00,75.58,75.61,75.25,75.33,22036.0,71.7901,71.8186,71.4767,71.5527,22036.0
2020-07-24 15:20:00,75.33,75.48,75.33,75.36,15204.0,71.5527,71.6951,71.5527,71.5812,15204.0
2020-07-24 15:25:00,75.33,75.42,75.31,75.34,17664.0,71.5527,71.6381,71.5337,71.5622,17664.0
2020-07-24 15:30:00,75.36,75.36,75.0,75.13,24240.0,71.5812,71.5812,71.2392,71.3627,24240.0
2020-07-24 15:35:00,75.14,75.49,75.14,75.44,24420.0,71.3722,71.7046,71.3722,71.6571,24420.0
2020-07-24 15:40:00,75.46,75.59,75.46,75.51,28860.0,71.6761,71.7996,71.6761,71.7236,28860.0
2020-07-24 15:45:00,75.54,75.7,75.54,75.7,43124.0,71.7521,71.9041,71.7521,71.9041,43124.0
2020-07-24 15:50:00,75.7,75.81,75.64,75.66,50184.0,71.9041,72.0086,71.8471,71.8661,50184.0
2020-07-24 15:55:00,75.7,75.91,75.69,75.7,104736.0,71.9041,72.1036,71.8946,71.9041,104736.0
2020-07-27 09:30:00,75.66,75.95,75.28,75.28,43900.0,71.8661,72.1416,71.5052,71.5052,43900.0
2020-07-27 09:35:00,75.39,75.39,75.0,75.13,11624.0,71.6097,71.6097,71.2392,71.3627,11624.0
2020-07-27 09:40:00,75.03,75.38,74.96,75.11,28796.0,71.2677,71.6002,71.2012,71.3437,28796.0
2020-07-27 09:45:00,75.09,75.33,75.08,75.09,17512.0,71.3247,71.5527,71.3152,71.3247,17512.0
2020-07-27 09:50:00,75.08,75.19,75.0,75.14,28052.0,71.3152,71.4197,71.2392,71.3722,28052.0
2020-07-27 09:55:00,75.11,75.36,75.11,75.32,7984.0,71.3437,71.5812,71.3437,71.5432,7984.0
2020-07-27 10:00:00,75.33,75.35,75.21,75.25,9600.0,71.5527,71.5717,71.4387,71.4767,9600.0
2020-07-27 10:05:00,75.22,75.25,74.92,75.04,32280.0,71.4482,71.4767,71.1632,71.2772,32280.0
2020-07-27 10:10:00,75.18,75.39,75.18,75.34,5576.0,71.4102,71.6097,71.4102,71.5622,5576.0
2020-07-27 10:15:00,75.36,75.42,75.22,75.22,24852.0,71.5812,71.6381,71.4482,71.4482,24852.0
2020-07-27 10:20:00,75.21,75.21,74.92,75.01,26400.0,71.4387,71.4387,71.1632,71.2487,26400.0
2020-07-27 10:25:00,75.01,75.05,74.77,74.77,13056.0,71.2487,71.2867,71.0207,71.0207,13056.0
2020-07-27 10:30:00,74.8,74.8,74.69,74.75,6000.0,71.0492,71.0492,70.9448,71.0017,6000.0
2020-07-27 10:35:00,74.74,74.8,74.7,74.73,10320.0,70.9922,71.0492,70.9543,70.9827,10320.0
2020-07-27 10:40:00,74.66,74.66,74.44,74.44,5600.0,70.9163,70.9163,70.7073,70.7073,5600.0
2020-07-27 10:45:00,74.44,74.61,74.43,74.51,20052.0,70.7073,70.8688,70.6978,70.7738,20052.0
2020-07-27 10:50:00,74.55,74.6,74.33,74.37,17304.0,70.8118,70.8593,70.6028,70.6408,17304.0
2020-07-27 10:55:00,74.37,74.42,74.28,74.31,21016.0,70.6408,70.6883,70.5553,70.5838,21016.0
2020-07-27 11:00:00,74.29,74.37,74.2,74.2,22000.0,70.5648,70.6408,70.4793,70.4793,22000.0
2020-07-27 11:05:00,74.21,74.3,74.2,74.24,23864.0,70.4888,70.5743,70.4793,70.5173,23864.0
2020-07-27 11:10:00,74.27,74.44,74.25,74.4,18092.0,70.5458,70.7073,70.5268,70.6693,18092.0
2020-07-27 11:15:00,74.36,74.48,74.36,74.48,6528.0,70.6313,70.7453,70.6313,70.7453,6528.0
2020-07-27 11:20:00,74.49,74.6,74.36,74.44,39392.0,70.7548,70.8593,70.6313,70.7073,39392.0
2020-07-27 11:25:00,74.44,74.51,74.43,74.51,4440.0,70.7073,70.7738,70.6978,70.7738,4440.0
2020-07-27 11:30:00,74.47,74.54,74.44,74.52,6000.0,70.7358,70.8023,70.7073,70.7833,6000.0
2020-07-27 11:35:00,74.52,74.54,74.38,74.53,13796.0,70.7833,70.8023,70.6503,70.7928,13796.0
2020-07-27 11:40:00,74.54,74.69,74.51,74.62,87376.0,70.8023,70.9448,70.7738,70.8783,87376.0
2020-07-27 11:45:00,74.62,74.76,74.62,74.76,5608.0,70.8783,71.0112,70.8783,71.0112,5608.0
2020-07-27 11:50:00,74.77,74.86,74.76,74.83,13200.0,71.0207,71.1062,71.0112,71.0777,13200.0
2020-07-27 11:55:00,74.89,74.92,74.75,74.76,25592.0,71.1347,71.1632,71.0017,71.0112,25592.0
2020-07-27 12:00:00,74.79,74.84,74.72,74.73,5696.0,71.0397,71.0872,70.9732,70.9827,5696.0
2020-07-27 12:05:00,74.7,74.77,74.69,74.73,11048.0,70.9543,71.0207,70.9448,70.9827,11048.0
2020-07-27 12:10:00,74.73,74.73,74.69,74.7,3600.0,70.9827,70.9827,70.9448,70.9543,3600.0
2020-07-27 12:15:00,74.73,74.74,74.71,74.72,4800.0,70.9827,70.9922,70.9637,70.9732,4800.0
2020-07-27 12:20:00,74.72,74.77,74.7,74.7,6000.0,70.9732,71.0207,70.9543,70.9543,6000.0
2020-07-27 12:25:00,74.7,74.81,74.69,74.81,8800.0,70.9543,71.0587,70.9448,71.0587,8800.0
2020-07-27 12:30:00,74.83,74.86,74.78,74.85,8516.0,71.0777,71.1062,71.0302,71.0967,8516.0
2020-07-27 12:35:00,74.89,74.94,74.87,74.89,9356.0,71.1347,71.1822,71.1157,71.1347,9356.0
2020-07-27 12:40:00,74.87,74.94,74.8,74.9,8392.0,71.1157,71.1822,71.0492,71.1442,8392.0
2020-07-27 12:45:00,74.89,74.91,74.86,74.88,7600.0,71.1347,71.1537,71.1062,71.1252,7600.0
2020-07-27 12:50:00,74.89,74.9,74.83,74.85,8000.0,71.1347,71.1442,71.0777,71.0967,8000.0
2020-07-27 12:55:00,74.88,74.88,74.84,74.86,2400.0,71.1252,71.1252,71.0872,71.1062,2400.0
2020-07-27 13:00:00,74.89,74.91,74.88,74.91,11820.0,71.1347,71.1537,71.1252,71.1537,11820.0
2020-07-27 13:05:00,74.92,74.92,74.82,74.83,6000.0,71.1632,71.1632,71.0682,71.0777,6000.0
2020-07-27 13:10:00,74.83,74.83,74.78,74.83,8800.0,71.0777,71.0777,71.0302,71.0777,8800.0
2020-07-27 13:15:00,74.81,74.83,74.81,74.83,2516.0,71.0587,71.0777,71.0587,71.0777,2516.0
2020-07-27 13:20:00,74.82,74.94,74.82,74.94,4800.0,71.0682,71.1822,71.0682,71.1822,4800.0
2020-07-27 13:25:00,74.99,75.1,74.95,75.08,17664.0,71.2297,71.3342,71.1917,71.3152,17664.0
2020-07-27 13:30:00,75.03,75.14,75.03,75.14,2400.0,71.2677,71.3722,71.2677,71.3722,2400.0
2020-07-27 13:35:00,75.12,75.2,75.11,75.2,4932.0,71.3532,71.4292,71.3437,71.4292,4932.0
2020-07-27 13:40:00,75.19,75.19,75.12,75.16,8256.0,71.4197,71.4197,71.3532,71.3912,8256.0
2020-07-27 13:45:00,75.11,75.11,74.99,74.99,4400.0,71.3437,71.3437,71.2297,71.2297,4400.0
2020-07-27 13:50:00,74.96,74.96,74.86,74.86,5600.0,71.2012,71.2012,71.1062,71.1062,5600.0
2020-07-27 13:55:00,74.89,74.94,74.89,74.94,3600.0,71.1347,71.1822,71.1347,71.1822,3600.0
2020-07-27 14:00:00,74.97,74.97,74.91,74.94,2800.0,71.2107,71.2107,71.1537,71.1822,2800.0
2020-07-27 14:05:00,74.89,75.0,74.89,74.98,9260.0,71.1347,71.2392,71.1347,71.2202,9260.0
2020-07-27 14:10:00,74.96,74.96,74.85,74.85,5424.0,71.2012,71.2012,71.0967,71.0967,5424.0
2020-07-27 14:15:00,74.88,74.9,74.85,74.88,8800.0,71.1252,71.1442,71.0967,71.1252,8800.0
2020-07-27 14:20:00,74.88,75.01,74.87,75.0,5200.0,71.1252,71.2487,71.1157,71.2392,5200.0
2020-07-27 14:25:00,74.97,75.0,74.95,75.0,5672.0,71.2107,71.2392,71.1917,71.2392,5672.0
2020-07-27 14:30:00,74.99,74.99,74.76,74.76,22536.0,71.2297,71.2297,71.0112,71.0112,22536.0
2020-07-27 14:35:00,74.74,74.74,74.62,74.68,11104.0,70.9922,70.9922,70.8783,70.9353,11104.0
2020-07-27 14:40:00,74.72,74.82,74.72,74.81,5956.0,70.9732,71.0682,70.9732,71.0587,5956.0
2020-07-27 14:45:00,74.82,74.82,74.78,74.78,1200.0,71.0682,71.0682,71.0302,71.0302,1200.0
2020-07-27 14:50:00,74.8,74.82,74.74,74.75,10032.0,71.0492,71.0682,70.9922,71.0017,10032.0
2020-07-27 14:55:00,74.69,74.69,74.57,74.57,9600.0,70.9448,70.9448,70.8308,70.8308,9600.0
2020-07-27 15:00:00,74.58,74.77,74.58,74.77,16800.0,70.8403,71.0207,70.8403,71.0207,16800.0
2020-07-27 15:05:00,74.8,74.83,74.75,74.75,8400.0,71.0492,71.0777,71.0017,71.0017,8400.0
2020-07-27 15:10:00,74.74,74.74,74.6,74.63,17992.0,70.9922,70.9922,70.8593,70.8878,17992.0
2020-07-27 15:15:00,74.65,74.74,74.64,74.73,15576.0,70.9068,70.9922,70.8973,70.9827,15576.0
2020-07-27 15:20:00,74.7,74.79,74.7,74.73,8400.0,70.9543,71.0397,70.9543,70.9827,8400.0
2020-07-27 15:25:00,74.78,74.83,74.76,74.82,14988.0,71.0302,71.0777,71.0112,71.0682,14988.0
2020-07-27 15:30:00,74.82,74.88,74.82,74.87,15200.0,71.0682,71.1252,71.0682,71.1157,15200.0
2020-07-27 15:35:00,74.85,74.88,74.72,74.72,27872.0,71.0967,71.1252,70.9732,70.9732,27872.0
2020-07-27 15:40:00,74.72,74.77,74.67,74.67,18332.0,70.9732,71.0207,70.9258,70.9258,18332.0
2020-07-27 15:45:00,74.69,74.73,74.63,74.72,28744.0,70.9448,70.9827,70.8878,70.9732,28744.0
2020-07-27 15:50:00,74.68,74.68,74.53,74.61,52636.0,70.9353,70.9353,70.7928,70.8688,52636.0
2020-07-27 15:55:00,74.59,74.65,74.54,74.6,63572.0,70.8498,70.9068,70.8023,70.8593,63572.0
2020-07-28 09:30:00,74.7,74.7,74.41,74.64,26220.0,70.9543,70.9543,70.6788,70.8973,26220.0
2020-07-28 09:35:00,74.57,74.84,74.53,74.84,15300.0,70.8308,71.0872,70.7928,71.0872,15300.0
2020-07-28 09:40:00,74.89,74.89,74.5,74.58,29752.0,71.1347,71.1347,70.7643,70.8403,29752.0
2020-07-28 09:45:00,74.58,74.63,74.15,74.23,30288.0,70.8403,70.8878,70.4318,70.5078,30288.0
2020-07-28 09:50:00,74.21,74.26,74.12,74.17,41964.0,70.4888,70.5363,70.4033,70.4508,41964.0
2020-07-28 09:55:00,74.14,74.37,74.14,74.37,8168.0,70.4223,70.6408,70.4223,70.6408,8168.0
2020-07-28 10:00:00,74.5,74.66,74.5,74.55,10016.0,70.7643,70.9163,70.7643,70.8118,10016.0
2020-07-28 10:05:00,74.55,74.59,74.52,74.56,4000.0,70.8118,70.8498,70.7833,70.8213,4000.0
2020-07-28 10:10:00,74.62,74.63,74.48,74.49,12000.0,70.8783,70.8878,70.7453,70.7548,12000.0
2020-07-28 10:15:00,74.52,74.61,74.51,74.58,30240.0,70.7833,70.8688,70.7738,70.8403,30240.0
2020-07-28 10:20:00,74.53,74.53,74.42,74.42,4848.0,70.7928,70.7928,70.6883,70.6883,4848.0
2020-07-28 10:25:00,74.37,74.45,74.27,74.33,4940.0,70.6408,70.7168,70.5458,70.6028,4940.0
2020-07-28 10:30:00,74.37,74.41,74.25,74.36,8400.0,70.6408,70.6788,70.5268,70.6313,8400.0
2020-07-28 10:35:00,74.44,74.63,74.44,74.63,18932.0,70.7073,70.8878,70.7073,70.8878,18932.0
2020-07-28 10:40:00,74.63,74.63,74.54,74.54,2000.0,70.8878,70.8878,70.8023,70.8023,2000.0
2020-07-28 10:45:00,74.52,74.67,74.48,74.65,4000.0,70.7833,70.9258,70.7453,70.9068,4000.0
2020-07-28 10:50:00,74.61,74.61,74.55,74.56,6000.0,70.8688,70.8688,70.8118,70.8213,6000.0
2020-07-28 10:55:00,74.55,74.6,74.21,74.47,113224.0,70.8118,70.8593,70.4888,70.7358,113224.0
2020-07-28 11:00:00,74.47,74.58,74.45,74.45,11632.0,70.7358,70.8403,70.7168,70.7168,11632.0
2020-07-28 11:05:00,74.32,74.39,74.27,74.34,8684.0,70.5933,70.6598,70.5458,70.6123,8684.0
2020-07-28 11:10:00,74.32,74.51,74.32,74.5,16800.0,70.5933,70.7738,70.5933,70.7643,16800.0
2020-07-28 11:15:00,74.51,74.58,74.51,74.58,2000.0,70.7738,70.8403,70.7738,70.8403,2000.0
2020-07-28 11:20:00,74.61,74.76,74.61,74.73,6000.0,70.8688,71.0112,70.8688,70.9827,6000.0
2020-07-28 11:25:00,74.77,74.79,74.74,74.77,3600.0,71.0207,71.0397,70.9922,71.0207,3600.0
2020-07-28 11:30:00,74.77,74.81,74.69,74.69,15392.0,71.0207,71.0587,70.9448,70.9448,15392.0
2020-07-28 11:35:00,74.66,74.66,74.44,74.53,20108.0,70.9163,70.9163,70.7073,70.7928,20108.0
2020-07-28 11:40:00,74.56,74.62,74.56,74.58,6192.0,70.8213,70.8783,70.8213,70.8403,6192.0
2020-07-28 11:45:00,74.62,74.75,74.61,74.61,10660.0,70.8783,71.0017,70.8688,70.8688,10660.0
2020-07-28 11:50:00,74.61,74.61,74.5,74.51,12328.0,70.8688,70.8688,70.7643,70.7738,12328.0
2020-07-28 11:55:00,74.46,74.46,74.39,74.39,4000.0,70.7263,70.7263,70.6598,70.6598,4000.0
2020-07-28 12:00:00,74.36,74.36,74.14,74.23,11336.0,70.6313,70.6313,70.4223,70.5078,11336.0
2020-07-28 12:05:00,74.23,74.28,74.17,74.17,7224.0,70.5078,70.5553,70.4508,70.4508,7224.0
2020-07-28 12:10:00,74.1,74.23,74.04,74.23,8800.0,70.3843,70.5078,70.3273,70.5078,8800.0
2020-07-28 12:15:00,74.23,74.26,74.11,74.18,8120.0,70.5078,70.5363,70.3938,70.4603,8120.0
2020-07-28 12:20:00,74.16,74.2,74.05,74.14,12480.0,70.4413,70.4793,70.3368,70.4223,12480.0
2020-07-28 12:25:00,74.18,74.18,74.12,74.12,3600.0,70.4603,70.4603,70.4033,70.4033,3600.0
2020-07-28 12:30:00,74.11,74.13,74.05,74.13,4800.0,70.3938,70.4128,70.3368,70.4128,4800.0
2020-07-28 12:35:00,74.07,74.2,74.07,74.18,10100.0,70.3558,70.4793,70.3558,70.4603,10100.0
2020-07-28 12:40:00,74.18,74.28,74.16,74.28,4828.0,70.4603,70.5553,70.4413,70.5553,4828.0
2020-07-28 12:45:00,74.26,74.27,74.2,74.2,6400.0,70.5363,70.5458,70.4793,70.4793,6400.0
2020-07-28 12:50:00,74.23,74.25,74.16,74.25,19424.0,70.5078,70.5268,70.4413,70.5268,19424.0
2020-07-28 12:55:00,74.24,74.27,74.22,74.27,5200.0,70.5173,70.5458,70.4983,70.5458,5200.0
2020-07-28 13:00:00,74.36,74.38,74.32,74.38,3200.0,70.6313,70.6503,70.5933,70.6503,3200.0
2020-07-28 13:05:00,74.36,74.41,74.35,74.37,10984.0,70.6313,70.6788,70.6218,70.6408,10984.0
2020-07-28 13:10:00,74.33,74.36,74.25,74.28,10552.0,70.6028,70.6313,70.5268,70.5553,10552.0
2020-07-28 13:15:00,74.31,74.36,74.29,74.35,3724.0,70.5838,70.6313,70.5648,70.6218,3724.0
2020-07-28 13:20:00,74.32,74.36,74.26,74.28,12940.0,70.5933,70.6313,70.5363,70.5553,12940.0
2020-07-28 13:25:00,74.26,74.32,74.22,74.26,3600.0,70.5363,70.5933,70.4983,70.5363,3600.0
2020-07-28 13:30:00,74.29,74.34,74.28,74.32,2000.0,70.5648,70.6123,70.5553,70.5933,2000.0
2020-07-28 13:35:00,74.32,74.34,74.17,74.23,15176.0,70.5933,70.6123,70.4508,70.5078,15176.0
2020-07-28 13:40:00,74.18,74.18,74.13,74.14,5200.0,70.4603,70.4603,70.4128,70.4223,5200.0
2020-07-28 13:45:00,74.16,74.16,74.1,74.14,11984.0,70.4413,70.4413,70.3843,70.4223,11984.0
2020-07-28 13:50:00,74.13,74.26,74.13,74.24,10400.0,70.4128,70.5363,70.4128,70.5173,10400.0
2020-07-28 13:55:00,74.24,74.38,74.24,74.37,17600.0,70.5173,70.6503,70.5173,70.6408,17600.0
2020-07-28 14:00:00,74.37,74.4,74.37,74.37,65408.0,70.6408,70.6693,70.6408,70.6408,65408.0
2020-07-28 14:05:00,74.39,74.51,74.36,74.5,16820.0,70.6598,70.7738,70.6313,70.7643,16820.0
2020-07-28 14:10:00,74.49,74.49,74.38,74.44,20336.0,70.7548,70.7548,70.6503,70.7073,20336.0
2020-07-28 14:15:00,74.46,74.46,74.34,74.37,7200.0,70.7263,70.7263,70.6123,70.6408,7200.0
2020-07-28 14:20:00,74.39,74.39,74.34,74.38,2840.0,70.6598,70.6598,70.6123,70.6503,2840.0
2020-07-28 14:25:00,74.35,74.4,74.34,74.36,10656.0,70.6218,70.6693,70.6123,70.6313,10656.0
2020-07-28 14:30:00,74.36,74.36,74.15,74.25,21632.0,70.6313,70.6313,70.4318,70.5268,21632.0
2020-07-28 14:35:00,74.17,74.17,74.0,74.17,17960.0,70.4508,70.4508,70.2894,70.4508,17960.0
2020-07-28 14:40:00,74.18,74.37,74.18,74.3,16536.0,70.4603,70.6408,70.4603,70.5743,16536.0
2020-07-28 14:45:00,74.32,74.36,73.99,74.1,32164.0,70.5933,70.6313,70.2799,70.3843,32164.0
2020-07-28 14:50:00,74.08,74.15,74.0,74.14,13936.0,70.3653,70.4318,70.2894,70.4223,13936.0
2020-07-28 14:55:00,74.09,74.17,74.0,74.03,11200.0,70.3748,70.4508,70.2894,70.3178,11200.0
2020-07-28 15:00:00,74.03,74.08,73.94,73.99,14560.0,70.3178,70.3653,70.2324,70.2799,14560.0
2020-07-28 15:05:00,73.99,73.99,73.9,73.98,9516.0,70.2799,70.2799,70.1944,70.2704,9516.0
2020-07-28 15:10:00,73.97,74.02,73.94,74.0,5300.0,70.2609,70.3083,70.2324,70.2894,5300.0
2020-07-28 15:15:00,73.94,73.94,73.87,73.93,5200.0,70.2324,70.2324,70.1659,70.2229,5200.0
2020-07-28 15:20:00,73.93,73.93,73.81,73.85,27192.0,70.2229,70.2229,70.1089,70.1469,27192.0
2020-07-28 15:25:00,73.84,73.86,73.65,73.72,20668.0,70.1374,70.1564,69.9569,70.0234,20668.0
2020-07-28 15:30:00,73.7,73.73,73.46,73.58,93360.0,70.0044,70.0329,69.7764,69.8904,93360.0
2020-07-28 15:35:00,73.6,73.69,73.6,73.65,13680.0,69.9094,69.9949,69.9094,69.9569,13680.0
2020-07-28 15:40:00,73.63,73.69,73.62,73.69,10800.0,69.9379,69.9949,69.9284,69.9949,10800.0
2020-07-28 15:45:00,73.7,73.75,73.54,73.54,16896.0,70.0044,70.0519,69.8524,69.8524,16896.0
2020-07-28 15:50:00,73.51,73.54,73.36,73.42,40808.0,69.8239,69.8524,69.6814,69.7384,40808.0
2020-07-28 15:55:00,73.41,73.52,73.33,73.45,90968.0,69.7289,69.8334,69.6529,69.7669,90968.0
2020-07-29 09:30:00,74.31,74.32,74.08,74.21,32728.0,70.5838,70.5933,70.3653,70.4888,32728.0
2020-07-29 09:35:00,74.14,74.35,74.04,74.04,22692.0,70.4223,70.6218,70.3273,70.3273,22692.0
2020-07-29 09:40:00,74.04,74.13,73.96,74.1,6800.0,70.3273,70.4128,70.2514,70.3843,6800.0
2020-07-29 09:45:00,74.02,74.18,73.97,74.15,11880.0,70.3083,70.4603,70.2609,70.4318,11880.0
2020-07-29 09:50:00,74.21,74.33,74.14,74.33,3212.0,70.4888,70.6028,70.4223,70.6028,3212.0
2020-07-29 09:55:00,74.4,74.52,74.35,74.35,5744.0,70.6693,70.7833,70.6218,70.6218,5744.0
2020-07-29 10:00:00,74.3,74.59,74.3,74.49,77316.0,70.5743,70.8498,70.5743,70.7548,77316.0
2020-07-29 10:05:00,74.55,74.6,74.51,74.58,7800.0,70.8118,70.8593,70.7738,70.8403,7800.0
2020-07-29 10:10:00,74.52,74.75,74.46,74.75,27400.0,70.7833,71.0017,70.7263,71.0017,27400.0
2020-07-29 10:15:00,74.8,75.19,74.78,75.13,43612.0,71.0492,71.4197,71.0302,71.3627,43612.0
2020-07-29 10:20:00,75.11,75.37,75.11,75.2,16784.0,71.3437,71.5907,71.3437,71.4292,16784.0
2020-07-29 10:25:00,75.19,75.23,75.08,75.2,20236.0,71.4197,71.4577,71.3152,71.4292,20236.0
2020-07-29 10:30:00,75.16,75.16,74.99,75.15,13560.0,71.3912,71.3912,71.2297,71.3817,13560.0
2020-07-29 10:35:00,75.06,75.06,74.92,74.92,9740.0,71.2962,71.2962,71.1632,71.1632,9740.0
2020-07-29 10:40:00,74.92,74.97,74.86,74.97,2000.0,71.1632,71.2107,71.1062,71.2107,2000.0
2020-07-29 10:45:00,74.99,75.06,74.99,75.02,4000.0,71.2297,71.2962,71.2297,71.2582,4000.0
2020-07-29 10:50:00,75.02,75.06,75.0,75.0,4836.0,71.2582,71.2962,71.2392,71.2392,4836.0
2020-07-29 10:55:00,74.97,75.0,74.92,74.96,13436.0,71.2107,71.2392,71.1632,71.2012,13436.0
2020-07-29 11:00:00,74.98,75.0,74.94,74.98,5612.0,71.2202,71.2392,71.1822,71.2202,5612.0
2020-07-29 11:05:00,75.01,75.01,74.92,74.96,10792.0,71.2487,71.2487,71.1632,71.2012,10792.0
2020-07-29 11:10:00,74.94,74.94,74.82,74.83,9472.0,71.1822,71.1822,71.0682,71.0777,9472.0
2020-07-29 11:15:00,74.85,74.87,74.84,74.86,10056.0,71.0967,71.1157,71.0872,71.1062,10056.0
2020-07-29 11:20:00,74.86,75.0,74.86,75.0,5200.0,71.1062,71.2392,71.1062,71.2392,5200.0
2020-07-29 11:25:00,75.08,75.11,75.03,75.03,11300.0,71.3152,71.3437,71.2677,71.2677,11300.0
2020-07-29 11:30:00,75.05,75.22,75.05,75.22,2000.0,71.2867,71.4482,71.2867,71.4482,2000.0
2020-07-29 11:35:00,75.2,75.35,75.19,75.35,9524.0,71.4292,71.5717,71.4197,71.5717,9524.0
2020-07-29 11:40:00,75.35,75.43,75.33,75.43,20000.0,71.5717,71.6476,71.5527,71.6476,20000.0
2020-07-29 11:45:00,75.5,75.57,75.46,75.51,4400.0,71.7141,71.7806,71.6761,71.7236,4400.0
2020-07-29 11:50:00,75.52,75.54,75.51,75.51,2848.0,71.7331,71.7521,71.7236,71.7236,2848.0
2020-07-29 11:55:00,75.5,75.6,75.5,75.58,48612.0,71.7141,71.8091,71.7141,71.7901,48612.0
2020-07-29 12:00:00,75.52,75.71,75.52,75.69,152424.0,71.7331,71.9136,71.7331,71.8946,152424.0
2020-07-29 12:05:00,75.69,75.73,75.37,75.37,37508.0,71.8946,71.9326,71.5907,71.5907,37508.0
2020-07-29 12:10:00,75.3,75.35,75.25,75.28,3600.0,71.5242,71.5717,71.4767,71.5052,3600.0
2020-07-29 12:15:00,75.3,75.37,75.22,75.37,6816.0,71.5242,71.5907,71.4482,71.5907,6816.0
2020-07-29 12:20:00,75.37,75.37,75.37,75.37,0.0,71.5907,71.5907,71.5907,71.5907,0.0
2020-07-29 12:25:00,75.52,75.64,75.51,75.64,2800.0,71.7331,71.8471,71.7236,71.8471,2800.0
2020-07-29 12:30:00,75.64,75.68,75.43,75.43,6616.0,71.8471,71.8851,71.6476,71.6476,6616.0
2020-07-29 12:35:00,75.46,75.5,75.46,75.5,3200.0,71.6761,71.7141,71.6761,71.7141,3200.0
2020-07-29 12:40:00,75.48,75.59,75.48,75.58,15236.0,71.6951,71.7996,71.6951,71.7901,15236.0
2020-07-29 12:45:00,75.57,75.63,75.55,75.63,6760.0,71.7806,71.8376,71.7616,71.8376,6760.0
2020-07-29 12:50:00,75.66,75.72,75.66,75.72,2028.0,71.8661,71.9231,71.8661,71.9231,2028.0
2020-07-29 12:55:00,75.76,75.78,75.74,75.77,9112.0,71.9611,71.9801,71.9421,71.9706,9112.0
2020-07-29 13:00:00,75.77,75.77,75.69,75.75,6780.0,71.9706,71.9706,71.8946,71.9516,6780.0
2020-07-29 13:05:00,75.76,75.85,75.76,75.8,5948.0,71.9611,72.0466,71.9611,71.9991,5948.0
2020-07-29 13:10:00,75.82,75.86,75.81,75.83,6456.0,72.0181,72.0561,72.0086,72.0276,6456.0
2020-07-29 13:15:00,75.84,75.95,75.84,75.94,7200.0,72.0371,72.1416,72.0371,72.1321,7200.0
2020-07-29 13:20:00,75.95,75.95,75.88,75.9,5600.0,72.1416,72.1416,72.0751,72.0941,5600.0
2020-07-29 13:25:00,75.9,76.05,75.9,76.02,8336.0,72.0941,72.2366,72.0941,72.2081,8336.0
2020-07-29 13:30:00,76.02,76.08,75.87,75.87,23000.0,72.2081,72.2651,72.0656,72.0656,23000.0
2020-07-29 13:35:00,75.84,75.84,75.79,75.81,6156.0,72.0371,72.0371,71.9896,72.0086,6156.0
2020-07-29 13:40:00,75.76,75.85,75.73,75.85,6400.0,71.9611,72.0466,71.9326,72.0466,6400.0
2020-07-29 13:45:00,75.85,75.95,75.85,75.88,10432.0,72.0466,72.1416,72.0466,72.0751,10432.0
2020-07-29 13:50:00,75.85,75.88,75.85,75.86,3400.0,72.0466,72.0751,72.0466,72.0561,3400.0
2020-07-29 13:55:00,75.89,75.99,75.89,75.94,7532.0,72.0846,72.1796,72.0846,72.1321,7532.0
2020-07-29 14:00:00,75.99,76.02,75.86,75.86,7600.0,72.1796,72.2081,72.0561,72.0561,7600.0
2020-07-29 14:05:00,75.91,75.95,75.88,75.95,7852.0,72.1036,72.1416,72.0751,72.1416,7852.0
2020-07-29 14:10:00,75.99,76.0,75.97,75.97,8140.0,72.1796,72.1891,72.1606,72.1606,8140.0
2020-07-29 14:15:00,76.01,76.06,75.91,75.96,9960.0,72.1986,72.2461,72.1036,72.1511,9960.0
2020-07-29 14:20:00,75.96,75.98,75.79,75.86,15320.0,72.1511,72.1701,71.9896,72.0561,15320.0
2020-07-29 14:25:00,75.86,75.98,75.86,75.93,16796.0,72.0561,72.1701,72.0561,72.1226,16796.0
2020-07-29 14:30:00,75.95,76.06,75.92,76.03,10364.0,72.1416,72.2461,72.1131,72.2176,10364.0
2020-07-29 14:35:00,76.01,76.09,76.01,76.08,13200.0,72.1986,72.2746,72.1986,72.2651,13200.0
2020-07-29 14:40:00,76.08,76.29,76.08,76.22,18800.0,72.2651,72.4645,72.2651,72.398,18800.0
2020-07-29 14:45:00,76.2,76.26,76.18,76.26,17204.0,72.379,72.436,72.36,72.436,17204.0
2020-07-29 14:50:00,76.22,76.3,76.06,76.07,28676.0,72.398,72.474,72.2461,72.2556,28676.0
2020-07-29 14:55:00,76.08,76.1,75.89,75.92,10000.0,72.2651,72.284,72.0846,72.1131,10000.0
2020-07-29 15:00:00,75.94,76.01,75.91,75.96,12600.0,72.1321,72.1986,72.1036,72.1511,12600.0
2020-07-29 15:05:00,75.92,76.03,75.92,76.01,7376.0,72.1131,72.2176,72.1131,72.1986,7376.0
2020-07-29 15:10:00,76.03,76.2,76.02,76.16,30052.0,72.2176,72.379,72.2081,72.341,30052.0
2020-07-29 15:15:00,76.19,76.19,76.06,76.11,13444.0,72.3695,72.3695,72.2461,72.2935,13444.0
2020-07-29 15:20:00,76.12,76.25,76.12,76.21,8124.0,72.303,72.4265,72.303,72.3885,8124.0
2020-07-29 15:25:00,76.22,76.27,75.94,76.01,34400.0,72.398,72.4455,72.1321,72.1986,34400.0
2020-07-29 15:30:00,76.0,76.04,75.88,75.99,21200.0,72.1891,72.2271,72.0751,72.1796,21200.0
2020-07-29 15:35:00,75.98,76.11,75.98,76.1,7144.0,72.1701,72.2935,72.1701,72.284,7144.0
2020-07-29 15:40:00,76.06,76.17,75.99,76.08,43940.0,72.2461,72.3505,72.1796,72.2651,43940.0
2020-07-29 15:45:00,76.08,76.19,75.99,76.19,35356.0,72.2651,72.3695,72.1796,72.3695,35356.0
2020-07-29 15:50:00,76.14,76.52,76.09,76.51,181068.0,72.322,72.683,72.2746,72.6735,181068.0
2020-07-29 15:55:00,76.49,76.64,76.36,76.47,203008.0,72.6545,72.797,72.531,72.6355,203008.0
2020-07-30 09:30:00,75.36,75.36,74.69,75.22,24056.0,71.5812,71.5812,70.9448,71.4482,24056.0
2020-07-30 09:35:00,75.07,75.31,74.77,74.98,11380.0,71.3057,71.5337,71.0207,71.2202,11380.0
2020-07-30 09:40:00,74.98,75.23,74.83,74.83,7668.0,71.2202,71.4577,71.0777,71.0777,7668.0
2020-07-30 09:45:00,74.99,75.13,74.92,74.92,9692.0,71.2297,71.3627,71.1632,71.1632,9692.0
2020-07-30 09:50:00,74.89,74.89,74.35,74.35,8904.0,71.1347,71.1347,70.6218,70.6218,8904.0
2020-07-30 09:55:00,74.34,74.39,74.25,74.29,8716.0,70.6123,70.6598,70.5268,70.5648,8716.0
2020-07-30 10:00:00,74.13,74.16,73.88,74.07,18388.0,70.4128,70.4413,70.1754,70.3558,18388.0
2020-07-30 10:05:00,74.1,74.2,73.96,74.15,69812.0,70.3843,70.4793,70.2514,70.4318,69812.0
2020-07-30 10:10:00,74.11,74.39,74.11,74.34,9200.0,70.3938,70.6598,70.3938,70.6123,9200.0
2020-07-30 10:15:00,74.29,74.39,74.23,74.38,6832.0,70.5648,70.6598,70.5078,70.6503,6832.0
2020-07-30 10:20:00,74.32,74.32,74.2,74.29,10964.0,70.5933,70.5933,70.4793,70.5648,10964.0
2020-07-30 10:25:00,74.28,74.55,74.25,74.55,6800.0,70.5553,70.8118,70.5268,70.8118,6800.0
2020-07-30 10:30:00,74.56,75.25,74.54,75.04,64844.0,70.8213,71.4767,70.8023,71.2772,64844.0
2020-07-30 10:35:00,75.24,75.33,75.08,75.33,22192.0,71.4672,71.5527,71.3152,71.5527,22192.0
2020-07-30 10:40:00,75.3,75.31,74.89,74.89,12508.0,71.5242,71.5337,71.1347,71.1347,12508.0
2020-07-30 10:45:00,75.01,75.06,74.83,74.83,5200.0,71.2487,71.2962,71.0777,71.0777,5200.0
2020-07-30 10:50:00,74.8,74.82,74.63,74.69,9200.0,71.0492,71.0682,70.8878,70.9448,9200.0
2020-07-30 10:55:00,74.7,74.98,74.7,74.83,15128.0,70.9543,71.2202,70.9543,71.0777,15128.0
2020-07-30 11:00:00,74.83,74.87,74.77,74.86,16448.0,71.0777,71.1157,71.0207,71.1062,16448.0
2020-07-30 11:05:00,74.9,74.91,74.82,74.9,8400.0,71.1442,71.1537,71.0682,71.1442,8400.0
2020-07-30 11:10:00,74.87,74.87,74.7,74.78,18400.0,71.1157,71.1157,70.9543,71.0302,18400.0
2020-07-30 11:15:00,74.78,74.95,74.78,74.91,13932.0,71.0302,71.1917,71.0302,71.1537,13932.0
2020-07-30 11:20:00,74.94,75.16,74.94,75.04,11200.0,71.1822,71.3912,71.1822,71.2772,11200.0
2020-07-30 11:25:00,75.02,75.02,74.87,74.9,31400.0,71.2582,71.2582,71.1157,71.1442,31400.0
2020-07-30 11:30:00,74.89,75.0,74.84,74.99,11892.0,71.1347,71.2392,71.0872,71.2297,11892.0
2020-07-30 11:35:00,75.02,75.04,74.91,74.94,7600.0,71.2582,71.2772,71.1537,71.1822,7600.0
2020-07-30 11:40:00,74.96,75.03,74.96,75.03,2800.0,71.2012,71.2677,71.2012,71.2677,2800.0
2020-07-30 11:45:00,74.94,74.94,74.85,74.9,11960.0,71.1822,71.1822,71.0967,71.1442,11960.0
2020-07-30 11:50:00,74.9,75.0,74.9,74.94,10908.0,71.1442,71.2392,71.1442,71.1822,10908.0
2020-07-30 11:55:00,74.96,74.96,74.76,74.77,19600.0,71.2012,71.2012,71.0112,71.0207,19600.0
2020-07-30 12:00:00,74.83,74.96,74.83,74.83,9600.0,71.0777,71.2012,71.0777,71.0777,9600.0
2020-07-30 12:05:00,74.79,74.82,74.65,74.65,10060.0,71.0397,71.0682,70.9068,70.9068,10060.0
2020-07-30 12:10:00,74.62,74.79,74.57,74.79,39084.0,70.8783,71.0397,70.8308,71.0397,39084.0
2020-07-30 12:15:00,74.95,75.16,74.89,75.11,9000.0,71.1917,71.3912,71.1347,71.3437,9000.0
2020-07-30 12:20:00,75.1,75.1,74.91,75.01,8400.0,71.3342,71.3342,71.1537,71.2487,8400.0
2020-07-30 12:25:00,74.92,74.94,74.83,74.89,7816.0,71.1632,71.1822,71.0777,71.1347,7816.0
2020-07-30 12:30:00,74.9,74.96,74.84,74.84,8592.0,71.1442,71.2012,71.0872,71.0872,8592.0
2020-07-30 12:35:00,74.83,74.85,74.76,74.82,24372.0,71.0777,71.0967,71.0112,71.0682,24372.0
2020-07-30 12:40:00,74.86,74.87,74.79,74.82,14176.0,71.1062,71.1157,71.0397,71.0682,14176.0
2020-07-30 12:45:00,74.82,75.0,74.81,74.98,13600.0,71.0682,71.2392,71.0587,71.2202,13600.0
2020-07-30 12:50:00,74.97,74.98,74.8,74.83,20792.0,71.2107,71.2202,71.0492,71.0777,20792.0
2020-07-30 12:55:00,74.79,74.83,74.79,74.83,3152.0,71.0397,71.0777,71.0397,71.0777,3152.0
2020-07-30 13:00:00,74.84,74.98,74.84,74.98,10804.0,71.0872,71.2202,71.0872,71.2202,10804.0
2020-07-30 13:05:00,75.0,75.0,74.93,74.94,6192.0,71.2392,71.2392,71.1727,71.1822,6192.0
2020-07-30 13:10:00,74.94,75.0,74.86,75.0,16400.0,71.1822,71.2392,71.1062,71.2392,16400.0
2020-07-30 13:15:00,75.0,75.12,75.0,75.12,12072.0,71.2392,71.3532,71.2392,71.3532,12072.0
2020-07-30 13:20:00,75.15,75.15,74.96,74.96,15308.0,71.3817,71.3817,71.2012,71.2012,15308.0
2020-07-30 13:25:00,74.99,75.03,74.99,75.03,8412.0,71.2297,71.2677,71.2297,71.2677,8412.0
2020-07-30 13:30:00,75.0,75.11,74.94,75.07,15000.0,71.2392,71.3437,71.1822,71.3057,15000.0
2020-07-30 13:35:00,75.07,75.12,74.94,74.94,11552.0,71.3057,71.3532,71.1822,71.1822,11552.0
2020-07-30 13:40:00,74.95,75.06,74.95,75.03,4400.0,71.1917,71.2962,71.1917,71.2677,4400.0
2020-07-30 13:45:00,75.04,75.04,75.0,75.0,6268.0,71.2772,71.2772,71.2392,71.2392,6268.0
2020-07-30 13:50:00,75.05,75.11,75.04,75.05,10000.0,71.2867,71.3437,71.2772,71.2867,10000.0
2020-07-30 13:55:00,75.07,75.14,75.07,75.14,3400.0,71.3057,71.3722,71.3057,71.3722,3400.0
2020-07-30 14:00:00,75.12,75.12,74.7,75.04,90976.0,71.3532,71.3532,70.9543,71.2772,90976.0
2020-07-30 14:05:00,75.04,75.1,75.02,75.1,15508.0,71.2772,71.3342,71.2582,71.3342,15508.0
2020-07-30 14:10:00,75.01,75.1,74.98,75.1,14008.0,71.2487,71.3342,71.2202,71.3342,14008.0
2020-07-30 14:15:00,75.11,75.29,75.05,75.24,21600.0,71.3437,71.5147,71.2867,71.4672,21600.0
2020-07-30 14:20:00,75.23,75.34,75.19,75.34,10800.0,71.4577,71.5622,71.4197,71.5622,10800.0
2020-07-30 14:25:00,75.3,75.34,75.08,75.09,30536.0,71.5242,71.5622,71.3152,71.3247,30536.0
2020-07-30 14:30:00,75.14,75.14,75.07,75.11,11600.0,71.3722,71.3722,71.3057,71.3437,11600.0
2020-07-30 14:35:00,75.12,75.2,75.12,75.2,4628.0,71.3532,71.4292,71.3532,71.4292,4628.0
2020-07-30 14:40:00,75.26,75.3,75.23,75.23,21900.0,71.4862,71.5242,71.4577,71.4577,21900.0
2020-07-30 14:45:00,75.22,75.31,75.22,75.24,10500.0,71.4482,71.5337,71.4482,71.4672,10500.0
2020-07-30 14:50:00,75.27,75.36,75.2,75.34,37316.0,71.4957,71.5812,71.4292,71.5622,37316.0
2020-07-30 14:55:00,75.34,75.46,75.33,75.42,19444.0,71.5622,71.6761,71.5527,71.6381,19444.0
2020-07-30 15:00:00,75.44,75.5,75.35,75.38,25880.0,71.6571,71.7141,71.5717,71.6002,25880.0
2020-07-30 15:05:00,75.41,75.41,75.31,75.34,11600.0,71.6286,71.6286,71.5337,71.5622,11600.0
2020-07-30 15:10:00,75.35,75.38,75.26,75.31,6084.0,71.5717,71.6002,71.4862,71.5337,6084.0
2020-07-30 15:15:00,75.28,75.39,75.27,75.39,10844.0,71.5052,71.6097,71.4957,71.6097,10844.0
2020-07-30 15:20:00,75.35,75.47,75.34,75.41,21140.0,71.5717,71.6856,71.5622,71.6286,21140.0
2020-07-30 15:25:00,75.46,75.54,75.4,75.45,25888.0,71.6761,71.7521,71.6192,71.6666,25888.0
2020-07-30 15:30:00,75.45,75.64,75.44,75.56,22520.0,71.6666,71.8471,71.6571,71.7711,22520.0
2020-07-30 15:35:00,75.58,75.65,75.58,75.59,15212.0,71.7901,71.8566,71.7901,71.7996,15212.0
2020-07-30 15:40:00,75.58,75.71,75.58,75.71,53640.0,71.7901,71.9136,71.7901,71.9136,53640.0
2020-07-30 15:45:00,75.74,75.97,75.51,75.56,147568.0,71.9421,72.1606,71.7236,71.7711,147568.0
2020-07-30 15:50:00,75.54,75.64,75.38,75.44,48984.0,71.7521,71.8471,71.6002,71.6571,48984.0
2020-07-30 15:55:00,75.44,75.51,75.37,75.45,52120.0,71.6571,71.7236,71.5907,71.6666,52120.0
2020-07-31 09:30:00,75.41,75.41,75.08,75.11,25028.0,71.6286,71.6286,71.3152,71.3437,25028.0
2020-07-31 09:35:00,74.96,75.05,74.59,74.7,16924.0,71.2012,71.2867,70.8498,70.9543,16924.0
2020-07-31 09:40:00,74.72,74.97,74.7,74.81,8032.0,70.9732,71.2107,70.9543,71.0587,8032.0
2020-07-31 09:45:00,74.76,74.81,74.71,74.72,3200.0,71.0112,71.0587,70.9637,70.9732,3200.0
2020-07-31 09:50:00,74.69,74.75,74.64,74.65,5200.0,70.9448,71.0017,70.8973,70.9068,5200.0
2020-07-31 09:55:00,74.74,74.76,74.52,74.52,24108.0,70.9922,71.0112,70.7833,70.7833,24108.0
2020-07-31 10:00:00,74.56,74.67,74.55,74.62,10880.0,70.8213,70.9258,70.8118,70.8783,10880.0
2020-07-31 10:05:00,74.65,74.72,74.59,74.72,16516.0,70.9068,70.9732,70.8498,70.9732,16516.0
2020-07-31 10:10:00,74.82,74.83,74.65,74.68,8828.0,71.0682,71.0777,70.9068,70.9353,8828.0
2020-07-31 10:15:00,74.68,74.68,74.37,74.4,7032.0,70.9353,70.9353,70.6408,70.6693,7032.0
2020-07-31 10:20:00,74.39,74.73,74.39,74.73,11652.0,70.6598,70.9827,70.6598,70.9827,11652.0
2020-07-31 10:25:00,74.61,74.64,74.47,74.47,6200.0,70.8688,70.8973,70.7358,70.7358,6200.0
2020-07-31 10:30:00,74.46,74.5,74.33,74.38,3600.0,70.7263,70.7643,70.6028,70.6503,3600.0
2020-07-31 10:35:00,74.34,74.53,74.3,74.53,12484.0,70.6123,70.7928,70.5743,70.7928,12484.0
2020-07-31 10:40:00,74.56,74.57,74.36,74.37,10016.0,70.8213,70.8308,70.6313,70.6408,10016.0
2020-07-31 10:45:00,74.39,74.45,74.33,74.44,16800.0,70.6598,70.7168,70.6028,70.7073,16800.0
2020-07-31 10:50:00,74.55,74.55,74.32,74.33,8296.0,70.8118,70.8118,70.5933,70.6028,8296.0
2020-07-31 10:55:00,74.33,74.36,74.25,74.32,9428.0,70.6028,70.6313,70.5268,70.5933,9428.0
2020-07-31 11:00:00,74.38,74.48,74.38,74.44,5004.0,70.6503,70.7453,70.6503,70.7073,5004.0
2020-07-31 11:05:00,74.48,74.48,74.42,74.44,6000.0,70.7453,70.7453,70.6883,70.7073,6000.0
2020-07-31 11:10:00,74.43,74.65,74.4,74.61,9600.0,70.6978,70.9068,70.6693,70.8688,9600.0
2020-07-31 11:15:00,74.69,74.79,74.56,74.74,7392.0,70.9448,71.0397,70.8213,70.9922,7392.0
2020-07-31 11:20:00,74.77,74.78,74.73,74.76,11092.0,71.0207,71.0302,70.9827,71.0112,11092.0
2020-07-31 11:25:00,74.82,74.89,74.81,74.89,4800.0,71.0682,71.1347,71.0587,71.1347,4800.0
2020-07-31 11:30:00,74.89,74.89,74.69,74.69,4800.0,71.1347,71.1347,70.9448,70.9448,4800.0
2020-07-31 11:35:00,74.68,74.87,74.61,74.86,9600.0,70.9353,71.1157,70.8688,71.1062,9600.0
2020-07-31 11:40:00,74.9,74.9,74.77,74.77,3200.0,71.1442,71.1442,71.0207,71.0207,3200.0
2020-07-31 11:45:00,74.8,74.85,74.75,74.85,6000.0,71.0492,71.0967,71.0017,71.0967,6000.0
2020-07-31 11:50:00,74.84,74.84,74.74,74.82,6392.0,71.0872,71.0872,70.9922,71.0682,6392.0
2020-07-31 11:55:00,74.79,74.85,74.69,74.83,15200.0,71.0397,71.0967,70.9448,71.0777,15200.0
2020-07-31 12:00:00,74.85,74.86,74.74,74.77,29188.0,71.0967,71.1062,70.9922,71.0207,29188.0
2020-07-31 12:05:00,74.83,74.88,74.81,74.82,7628.0,71.0777,71.1252,71.0587,71.0682,7628.0
2020-07-31 12:10:00,74.83,74.92,74.82,74.82,6400.0,71.0777,71.1632,71.0682,71.0682,6400.0
2020-07-31 12:15:00,74.82,74.82,74.71,74.75,10564.0,71.0682,71.0682,70.9637,71.0017,10564.0
2020-07-31 12:20:00,74.8,74.97,74.79,74.97,8192.0,71.0492,71.2107,71.0397,71.2107,8192.0
2020-07-31 12:25:00,74.92,74.96,74.92,74.94,4400.0,71.1632,71.2012,71.1632,71.1822,4400.0
2020-07-31 12:30:00,74.91,74.91,74.64,74.64,9200.0,71.1537,71.1537,70.8973,70.8973,9200.0
2020-07-31 12:35:00,74.6,74.66,74.53,74.55,14120.0,70.8593,70.9163,70.7928,70.8118,14120.0
2020-07-31 12:40:00,74.63,74.7,74.56,74.56,3600.0,70.8878,70.9543,70.8213,70.8213,3600.0
2020-07-31 12:45:00,74.55,74.57,74.44,74.49,6000.0,70.8118,70.8308,70.7073,70.7548,6000.0
2020-07-31 12:50:00,74.48,74.54,74.42,74.43,6400.0,70.7453,70.8023,70.6883,70.6978,6400.0
2020-07-31 12:55:00,74.47,74.47,74.35,74.4,7628.0,70.7358,70.7358,70.6218,70.6693,7628.0
2020-07-31 13:00:00,74.41,74.53,74.36,74.47,6840.0,70.6788,70.7928,70.6313,70.7358,6840.0
2020-07-31 13:05:00,74.46,74.54,74.46,74.5,3600.0,70.7263,70.8023,70.7263,70.7643,3600.0
2020-07-31 13:10:00,74.54,74.59,74.48,74.48,8400.0,70.8023,70.8498,70.7453,70.7453,8400.0
2020-07-31 13:15:00,74.52,74.53,74.45,74.48,8000.0,70.7833,70.7928,70.7168,70.7453,8000.0
2020-07-31 13:20:00,74.61,74.67,74.58,74.65,4104.0,70.8688,70.9258,70.8403,70.9068,4104.0
2020-07-31 13:25:00,74.67,74.71,74.58,74.6,16000.0,70.9258,70.9637,70.8403,70.8593,16000.0
2020-07-31 13:30:00,74.58,74.62,74.52,74.57,11020.0,70.8403,70.8783,70.7833,70.8308,11020.0
2020-07-31 13:35:00,74.54,74.57,74.49,74.51,5200.0,70.8023,70.8308,70.7548,70.7738,5200.0
2020-07-31 13:40:00,74.52,74.65,74.52,74.64,5600.0,70.7833,70.9068,70.7833,70.8973,5600.0
2020-07-31 13:45:00,74.58,74.69,74.58,74.69,5200.0,70.8403,70.9448,70.8403,70.9448,5200.0
2020-07-31 13:50:00,74.69,74.71,74.6,74.67,10800.0,70.9448,70.9637,70.8593,70.9258,10800.0
2020-07-31 13:55:00,74.66,74.66,74.51,74.53,8000.0,70.9163,70.9163,70.7738,70.7928,8000.0
2020-07-31 14:00:00,74.55,74.57,74.52,74.52,5356.0,70.8118,70.8308,70.7833,70.7833,5356.0
2020-07-31 14:05:00,74.51,74.51,74.27,74.27,19600.0,70.7738,70.7738,70.5458,70.5458,19600.0
2020-07-31 14:10:00,74.27,74.33,74.26,74.31,16000.0,70.5458,70.6028,70.5363,70.5838,16000.0
2020-07-31 14:15:00,74.26,74.38,74.26,74.32,12844.0,70.5363,70.6503,70.5363,70.5933,12844.0
2020-07-31 14:20:00,74.33,74.42,74.33,74.42,8000.0,70.6028,70.6883,70.6028,70.6883,8000.0
2020-07-31 14:25:00,74.44,74.48,74.39,74.45,7600.0,70.7073,70.7453,70.6598,70.7168,7600.0
2020-07-31 14:30:00,74.45,74.57,74.44,74.57,7600.0,70.7168,70.8308,70.7073,70.8308,7600.0
2020-07-31 14:35:00,74.57,74.61,74.52,74.61,9964.0,70.8308,70.8688,70.7833,70.8688,9964.0
2020-07-31 14:40:00,74.53,74.65,74.5,74.65,12124.0,70.7928,70.9068,70.7643,70.9068,12124.0
2020-07-31 14:45:00,74.65,74.65,74.51,74.51,9880.0,70.9068,70.9068,70.7738,70.7738,9880.0
2020-07-31 14:50:00,74.52,74.65,74.52,74.63,8016.0,70.7833,70.9068,70.7833,70.8878,8016.0
2020-07-31 14:55:00,74.62,74.72,74.61,74.72,6804.0,70.8783,70.9732,70.8688,70.9732,6804.0
2020-07-31 15:00:00,74.72,74.84,74.69,74.84,15600.0,70.9732,71.0872,70.9448,71.0872,15600.0
2020-07-31 15:05:00,74.87,74.87,74.72,74.77,16900.0,71.1157,71.1157,70.9732,71.0207,16900.0
2020-07-31 15:10:00,74.81,74.82,74.7,74.76,11200.0,71.0587,71.0682,70.9543,71.0112,11200.0
2020-07-31 15:15:00,74.77,74.83,74.7,74.82,15400.0,71.0207,71.0777,70.9543,71.0682,15400.0
2020-07-31 15:20:00,74.82,74.91,74.82,74.88,11928.0,71.0682,71.1537,71.0682,71.1252,11928.0
2020-07-31 15:25:00,74.86,74.91,74.74,74.91,27600.0,71.1062,71.1537,70.9922,71.1537,27600.0
2020-07-31 15:30:00,74.93,75.08,74.92,75.0,21844.0,71.1727,71.3152,71.1632,71.2392,21844.0
2020-07-31 15:35:00,75.03,75.16,75.03,75.11,27000.0,71.2677,71.3912,71.2677,71.3437,27000.0
2020-07-31 15:40:00,75.1,75.25,75.08,75.17,29352.0,71.3342,71.4767,71.3152,71.4007,29352.0
2020-07-31 15:45:00,75.18,75.34,75.17,75.32,39192.0,71.4102,71.5622,71.4007,71.5432,39192.0
2020-07-31 15:50:00,75.36,75.47,75.25,75.44,77408.0,71.5812,71.6856,71.4767,71.6571,77408.0
2020-07-31 15:55:00,75.42,75.54,75.36,75.43,78184.0,71.6381,71.7521,71.5812,71.6476,78184.0
2020-08-03 09:30:00,75.43,75.66,75.33,75.66,29344.0,71.6476,71.8661,71.5527,71.8661,29344.0
2020-08-03 09:35:00,75.44,75.57,75.04,75.08,11600.0,71.6571,71.7806,71.2772,71.3152,11600.0
2020-08-03 09:40:00,75.14,75.31,75.12,75.21,19464.0,71.3722,71.5337,71.3532,71.4387,19464.0
2020-08-03 09:45:00,75.16,75.59,75.16,75.43,21416.0,71.3912,71.7996,71.3912,71.6476,21416.0
2020-08-03 09:50:00,75.47,75.57,75.39,75.48,10948.0,71.6856,71.7806,71.6097,71.6951,10948.0
2020-08-03 09:55:00,75.46,75.58,75.43,75.49,5600.0,71.6761,71.7901,71.6476,71.7046,5600.0
2020-08-03 10:00:00,75.65,75.72,75.62,75.69,16208.0,71.8566,71.9231,71.8281,71.8946,16208.0
2020-08-03 10:05:00,75.74,75.78,75.57,75.57,8800.0,71.9421,71.9801,71.7806,71.7806,8800.0
2020-08-03 10:10:00,75.58,75.69,75.55,75.66,7948.0,71.7901,71.8946,71.7616,71.8661,7948.0
2020-08-03 10:15:00,75.61,75.63,75.3,75.3,25308.0,71.8186,71.8376,71.5242,71.5242,25308.0
2020-08-03 10:20:00,75.3,75.31,75.16,75.19,12780.0,71.5242,71.5337,71.3912,71.4197,12780.0
2020-08-03 10:25:00,75.23,75.29,75.09,75.17,15788.0,71.4577,71.5147,71.3247,71.4007,15788.0
2020-08-03 10:30:00,75.23,75.33,75.21,75.25,8800.0,71.4577,71.5527,71.4387,71.4767,8800.0
2020-08-03 10:35:00,75.25,75.39,75.23,75.39,12800.0,71.4767,71.6097,71.4577,71.6097,12800.0
2020-08-03 10:40:00,75.43,75.49,75.38,75.38,10400.0,71.6476,71.7046,71.6002,71.6002,10400.0
2020-08-03 10:45:00,75.18,75.25,74.85,74.93,24748.0,71.4102,71.4767,71.0967,71.1727,24748.0
2020-08-03 10:50:00,74.91,74.98,74.84,74.88,10800.0,71.1537,71.2202,71.0872,71.1252,10800.0
2020-08-03 10:55:00,74.91,74.91,74.82,74.89,2800.0,71.1537,71.1537,71.0682,71.1347,2800.0
2020-08-03 11:00:00,74.95,75.04,74.94,75.04,3600.0,71.1917,71.2772,71.1822,71.2772,3600.0
2020-08-03 11:05:00,75.14,75.14,74.93,74.98,9400.0,71.3722,71.3722,71.1727,71.2202,9400.0
2020-08-03 11:10:00,74.98,75.1,74.97,75.1,7792.0,71.2202,71.3342,71.2107,71.3342,7792.0
2020-08-03 11:15:00,75.06,75.06,75.05,75.05,1600.0,71.2962,71.2962,71.2867,71.2867,1600.0
2020-08-03 11:20:00,75.05,75.09,74.94,74.96,10400.0,71.2867,71.3247,71.1822,71.2012,10400.0
2020-08-03 11:25:00,74.95,74.96,74.73,74.76,8000.0,71.1917,71.2012,70.9827,71.0112,8000.0
2020-08-03 11:30:00,74.78,74.98,74.78,74.96,7360.0,71.0302,71.2202,71.0302,71.2012,7360.0
2020-08-03 11:35:00,74.95,75.1,74.88,75.1,9460.0,71.1917,71.3342,71.1252,71.3342,9460.0
2020-08-03 11:40:00,75.03,75.25,75.03,75.22,12800.0,71.2677,71.4767,71.2677,71.4482,12800.0
2020-08-03 11:45:00,75.2,75.25,75.18,75.19,11624.0,71.4292,71.4767,71.4102,71.4197,11624.0
2020-08-03 11:50:00,75.18,75.27,75.09,75.25,13148.0,71.4102,71.4957,71.3247,71.4767,13148.0
2020-08-03 11:55:00,75.25,75.25,75.16,75.2,4400.0,71.4767,71.4767,71.3912,71.4292,4400.0
2020-08-03 12:00:00,75.21,75.21,75.17,75.2,3200.0,71.4387,71.4387,71.4007,71.4292,3200.0
2020-08-03 12:05:00,75.22,75.25,75.22,75.24,3600.0,71.4482,71.4767,71.4482,71.4672,3600.0
2020-08-03 12:10:00,75.22,75.23,75.2,75.21,4800.0,71.4482,71.4577,71.4292,71.4387,4800.0
2020-08-03 12:15:00,75.21,75.23,75.21,75.22,2800.0,71.4387,71.4577,71.4387,71.4482,2800.0
2020-08-03 12:20:00,75.23,75.27,75.16,75.22,6416.0,71.4577,71.4957,71.3912,71.4482,6416.0
2020-08-03 12:25:00,75.25,75.25,75.12,75.16,6104.0,71.4767,71.4767,71.3532,71.3912,6104.0
2020-08-03 12:30:00,75.18,75.18,75.18,75.18,1728.0,71.4102,71.4102,71.4102,71.4102,1728.0
2020-08-03 12:35:00,75.22,75.22,75.17,75.17,2800.0,71.4482,71.4482,71.4007,71.4007,2800.0
2020-08-03 12:40:00,75.16,75.16,75.13,75.13,4528.0,71.3912,71.3912,71.3627,71.3627,4528.0
2020-08-03 12:45:00,75.08,75.09,75.06,75.06,4816.0,71.3152,71.3247,71.2962,71.2962,4816.0
2020-08-03 12:50:00,75.04,75.06,75.01,75.06,5200.0,71.2772,71.2962,71.2487,71.2962,5200.0
2020-08-03 12:55:00,75.04,75.08,75.03,75.07,3600.0,71.2772,71.3152,71.2677,71.3057,3600.0
2020-08-03 13:00:00,75.03,75.03,75.01,75.01,1600.0,71.2677,71.2677,71.2487,71.2487,1600.0
2020-08-03 13:05:00,74.96,74.96,74.87,74.9,4800.0,71.2012,71.2012,71.1157,71.1442,4800.0
2020-08-03 13:10:00,74.92,74.92,74.81,74.83,3600.0,71.1632,71.1632,71.0587,71.0777,3600.0
2020-08-03 13:15:00,74.83,74.9,74.79,74.9,9224.0,71.0777,71.1442,71.0397,71.1442,9224.0
2020-08-03 13:20:00,74.94,74.95,74.93,74.93,2000.0,71.1822,71.1917,71.1727,71.1727,2000.0
2020-08-03 13:25:00,74.98,74.98,74.81,74.81,9100.0,71.2202,71.2202,71.0587,71.0587,9100.0
2020-08-03 13:30:00,74.82,74.88,74.82,74.87,5600.0,71.0682,71.1252,71.0682,71.1157,5600.0
2020-08-03 13:35:00,74.87,74.92,74.84,74.92,8400.0,71.1157,71.1632,71.0872,71.1632,8400.0
2020-08-03 13:40:00,74.91,74.91,74.79,74.81,5600.0,71.1537,71.1537,71.0397,71.0587,5600.0
2020-08-03 13:45:00,74.81,74.82,74.8,74.82,2000.0,71.0587,71.0682,71.0492,71.0682,2000.0
2020-08-03 13:50:00,74.83,74.92,74.8,74.84,23148.0,71.0777,71.1632,71.0492,71.0872,23148.0
2020-08-03 13:55:00,74.87,74.92,74.87,74.92,5896.0,71.1157,71.1632,71.1157,71.1632,5896.0
2020-08-03 14:00:00,74.94,74.98,74.94,74.94,12532.0,71.1822,71.2202,71.1822,71.1822,12532.0
2020-08-03 14:05:00,74.89,74.89,74.78,74.78,6000.0,71.1347,71.1347,71.0302,71.0302,6000.0
2020-08-03 14:10:00,74.77,74.8,74.76,74.8,7604.0,71.0207,71.0492,71.0112,71.0492,7604.0
2020-08-03 14:15:00,74.84,74.85,74.74,74.74,43992.0,71.0872,71.0967,70.9922,70.9922,43992.0
2020-08-03 14:20:00,74.76,75.13,74.76,75.11,85888.0,71.0112,71.3627,71.0112,71.3437,85888.0
2020-08-03 14:25:00,75.11,75.15,75.06,75.11,45020.0,71.3437,71.3817,71.2962,71.3437,45020.0
2020-08-03 14:30:00,75.13,75.13,75.05,75.09,34040.0,71.3627,71.3627,71.2867,71.3247,34040.0
2020-08-03 14:35:00,75.1,75.17,75.09,75.16,7516.0,71.3342,71.4007,71.3247,71.3912,7516.0
2020-08-03 14:40:00,75.16,75.16,75.09,75.1,13380.0,71.3912,71.3912,71.3247,71.3342,13380.0
2020-08-03 14:45:00,75.11,75.13,75.08,75.11,9396.0,71.3437,71.3627,71.3152,71.3437,9396.0
2020-08-03 14:50:00,75.12,75.16,75.0,75.13,28864.0,71.3532,71.3912,71.2392,71.3627,28864.0
2020-08-03 14:55:00,75.1,75.2,75.08,75.12,143204.0,71.3342,71.4292,71.3152,71.3532,143204.0
2020-08-03 15:00:00,75.12,75.13,74.7,74.7,44084.0,71.3532,71.3627,70.9543,70.9543,44084.0
2020-08-03 15:05:00,74.69,74.8,74.63,74.75,13576.0,70.9448,71.0492,70.8878,71.0017,13576.0
2020-08-03 15:10:00,74.76,74.79,74.69,74.72,11128.0,71.0112,71.0397,70.9448,70.9732,11128.0
2020-08-03 15:15:00,74.67,74.68,74.6,74.6,9692.0,70.9258,70.9353,70.8593,70.8593,9692.0
2020-08-03 15:20:00,74.59,74.77,74.59,74.59,51412.0,70.8498,71.0207,70.8498,70.8498,51412.0
2020-08-03 15:25:00,74.63,74.75,74.62,74.73,111628.0,70.8878,71.0017,70.8783,70.9827,111628.0
2020-08-03 15:30:00,74.74,74.79,74.69,74.76,32864.0,70.9922,71.0397,70.9448,71.0112,32864.0
2020-08-03 15:35:00,74.76,74.87,74.76,74.87,8096.0,71.0112,71.1157,71.0112,71.1157,8096.0
2020-08-03 15:40:00,74.81,74.91,74.77,74.88,17148.0,71.0587,71.1537,71.0207,71.1252,17148.0
2020-08-03 15:45:00,74.87,74.88,74.71,74.71,16100.0,71.1157,71.1252,70.9637,70.9637,16100.0
2020-08-03 15:50:00,74.71,74.8,74.7,74.77,64040.0,70.9637,71.0492,70.9543,71.0207,64040.0
2020-08-03 15:55:00,74.78,74.79,74.65,74.68,61332.0,71.0302,71.0397,70.9068,70.9353,61332.0
2020-08-04 09:30:00,74.66,74.99,74.26,74.9,36852.0,70.9163,71.2297,70.5363,71.1442,36852.0
2020-08-04 09:35:00,74.97,75.14,74.94,75.14,7712.0,71.2107,71.3722,71.1822,71.3722,7712.0
2020-08-04 09:40:00,75.05,75.14,74.95,75.14,6000.0,71.2867,71.3722,71.1917,71.3722,6000.0
2020-08-04 09:45:00,75.14,75.2,74.99,75.02,9940.0,71.3722,71.4292,71.2297,71.2582,9940.0
2020-08-04 09:50:00,74.99,75.08,74.98,75.02,5928.0,71.2297,71.3152,71.2202,71.2582,5928.0
2020-08-04 09:55:00,75.05,75.15,75.04,75.04,7936.0,71.2867,71.3817,71.2772,71.2772,7936.0
2020-08-04 10:00:00,75.01,75.06,74.92,74.98,5800.0,71.2487,71.2962,71.1632,71.2202,5800.0
2020-08-04 10:05:00,74.87,75.01,74.82,74.99,11732.0,71.1157,71.2487,71.0682,71.2297,11732.0
2020-08-04 10:10:00,74.96,75.06,74.95,75.01,3600.0,71.2012,71.2962,71.1917,71.2487,3600.0
2020-08-04 10:15:00,75.04,75.05,75.03,75.05,2420.0,71.2772,71.2867,71.2677,71.2867,2420.0
2020-08-04 10:20:00,74.98,74.98,74.74,74.81,9768.0,71.2202,71.2202,70.9922,71.0587,9768.0
2020-08-04 10:25:00,74.86,74.9,74.82,74.82,9640.0,71.1062,71.1442,71.0682,71.0682,9640.0
2020-08-04 10:30:00,74.86,74.89,74.81,74.89,8000.0,71.1062,71.1347,71.0587,71.1347,8000.0
2020-08-04 10:35:00,74.85,75.05,74.85,75.05,4400.0,71.0967,71.2867,71.0967,71.2867,4400.0
2020-08-04 10:40:00,75.03,75.09,74.95,74.99,30856.0,71.2677,71.3247,71.1917,71.2297,30856.0
2020-08-04 10:45:00,74.99,75.14,74.99,75.14,14900.0,71.2297,71.3722,71.2297,71.3722,14900.0
2020-08-04 10:50:00,75.18,75.18,74.95,75.11,51736.0,71.4102,71.4102,71.1917,71.3437,51736.0
2020-08-04 10:55:00,75.1,75.18,75.04,75.18,17628.0,71.3342,71.4102,71.2772,71.4102,17628.0
2020-08-04 11:00:00,75.22,75.23,75.08,75.15,8696.0,71.4482,71.4577,71.3152,71.3817,8696.0
2020-08-04 11:05:00,75.17,75.21,75.08,75.08,15928.0,71.4007,71.4387,71.3152,71.3152,15928.0
2020-08-04 11:10:00,75.11,75.27,75.11,75.27,8012.0,71.3437,71.4957,71.3437,71.4957,8012.0
2020-08-04 11:15:00,75.25,75.38,75.22,75.38,11140.0,71.4767,71.6002,71.4482,71.6002,11140.0
2020-08-04 11:20:00,75.38,75.39,75.22,75.38,18004.0,71.6002,71.6097,71.4482,71.6002,18004.0
2020-08-04 11:25:00,75.39,75.46,75.37,75.41,28960.0,71.6097,71.6761,71.5907,71.6286,28960.0
2020-08-04 11:30:00,75.36,75.36,75.13,75.19,8632.0,71.5812,71.5812,71.3627,71.4197,8632.0
2020-08-04 11:35:00,75.18,75.2,75.13,75.13,4092.0,71.4102,71.4292,71.3627,71.3627,4092.0
2020-08-04 11:40:00,75.15,75.22,75.15,75.2,6000.0,71.3817,71.4482,71.3817,71.4292,6000.0
2020-08-04 11:45:00,75.2,75.25,75.17,75.21,51896.0,71.4292,71.4767,71.4007,71.4387,51896.0
2020-08-04 11:50:00,75.22,75.22,75.04,75.06,51876.0,71.4482,71.4482,71.2772,71.2962,51876.0
2020-08-04 11:55:00,75.04,75.05,74.98,75.0,28060.0,71.2772,71.2867,71.2202,71.2392,28060.0
2020-08-04 12:00:00,75.02,75.09,74.99,75.03,17436.0,71.2582,71.3247,71.2297,71.2677,17436.0
2020-08-04 12:05:00,75.04,75.04,74.92,74.98,49248.0,71.2772,71.2772,71.1632,71.2202,49248.0
2020-08-04 12:10:00,75.0,75.12,75.0,75.12,4400.0,71.2392,71.3532,71.2392,71.3532,4400.0
2020-08-04 12:15:00,75.13,75.25,75.11,75.22,9384.0,71.3627,71.4767,71.3437,71.4482,9384.0
2020-08-04 12:20:00,75.22,75.23,75.17,75.23,5600.0,71.4482,71.4577,71.4007,71.4577,5600.0
2020-08-04 12:25:00,75.23,75.25,75.21,75.22,14400.0,71.4577,71.4767,71.4387,71.4482,14400.0
2020-08-04 12:30:00,75.24,75.24,75.13,75.15,4480.0,71.4672,71.4672,71.3627,71.3817,4480.0
2020-08-04 12:35:00,75.17,75.19,75.17,75.17,15368.0,71.4007,71.4197,71.4007,71.4007,15368.0
2020-08-04 12:40:00,75.1,75.12,75.1,75.11,3200.0,71.3342,71.3532,71.3342,71.3437,3200.0
2020-08-04 12:45:00,75.11,75.12,75.11,75.12,3600.0,71.3437,71.3532,71.3437,71.3532,3600.0
2020-08-04 12:50:00,75.14,75.25,75.14,75.22,7220.0,71.3722,71.4767,71.3722,71.4482,7220.0
2020-08-04 12:55:00,75.22,75.25,75.19,75.22,6668.0,71.4482,71.4767,71.4197,71.4482,6668.0
2020-08-04 13:00:00,75.25,75.25,75.21,75.21,4400.0,71.4767,71.4767,71.4387,71.4387,4400.0
2020-08-04 13:05:00,75.23,75.25,75.23,75.23,3648.0,71.4577,71.4767,71.4577,71.4577,3648.0
2020-08-04 13:10:00,75.24,75.31,75.24,75.3,11204.0,71.4672,71.5337,71.4672,71.5242,11204.0
2020-08-04 13:15:00,75.3,75.33,75.28,75.31,7612.0,71.5242,71.5527,71.5052,71.5337,7612.0
2020-08-04 13:20:00,75.38,75.39,75.35,75.35,2308.0,71.6002,71.6097,71.5717,71.5717,2308.0
2020-08-04 13:25:00,75.37,75.41,75.34,75.41,6800.0,71.5907,71.6286,71.5622,71.6286,6800.0
2020-08-04 13:30:00,75.43,75.53,75.43,75.48,10940.0,71.6476,71.7426,71.6476,71.6951,10940.0
2020-08-04 13:35:00,75.48,75.6,75.48,75.6,14796.0,71.6951,71.8091,71.6951,71.8091,14796.0
2020-08-04 13:40:00,75.59,75.61,75.46,75.46,11424.0,71.7996,71.8186,71.6761,71.6761,11424.0
2020-08-04 13:45:00,75.42,75.51,75.42,75.49,12220.0,71.6381,71.7236,71.6381,71.7046,12220.0
2020-08-04 13:50:00,75.53,75.64,75.52,75.6,24800.0,71.7426,71.8471,71.7331,71.8091,24800.0
2020-08-04 13:55:00,75.56,75.63,75.56,75.6,13780.0,71.7711,71.8376,71.7711,71.8091,13780.0
2020-08-04 14:00:00,75.61,75.63,75.6,75.61,5200.0,71.8186,71.8376,71.8091,71.8186,5200.0
2020-08-04 14:05:00,75.61,75.75,75.6,75.69,71940.0,71.8186,71.9516,71.8091,71.8946,71940.0
2020-08-04 14:10:00,75.69,75.71,75.67,75.71,8000.0,71.8946,71.9136,71.8756,71.9136,8000.0
2020-08-04 14:15:00,75.72,75.74,75.69,75.71,13432.0,71.9231,71.9421,71.8946,71.9136,13432.0
2020-08-04 14:20:00,75.69,75.81,75.69,75.78,36248.0,71.8946,72.0086,71.8946,71.9801,36248.0
2020-08-04 14:25:00,75.77,75.78,75.75,75.76,10004.0,71.9706,71.9801,71.9516,71.9611,10004.0
2020-08-04 14:30:00,75.77,75.8,75.74,75.75,40692.0,71.9706,71.9991,71.9421,71.9516,40692.0
2020-08-04 14:35:00,75.75,75.76,75.73,75.73,9200.0,71.9516,71.9611,71.9326,71.9326,9200.0
2020-08-04 14:40:00,75.73,75.85,75.61,75.85,41264.0,71.9326,72.0466,71.8186,72.0466,41264.0
2020-08-04 14:45:00,75.85,75.86,75.78,75.85,13712.0,72.0466,72.0561,71.9801,72.0466,13712.0
2020-08-04 14:50:00,75.85,75.97,75.85,75.96,16100.0,72.0466,72.1606,72.0466,72.1511,16100.0
2020-08-04 14:55:00,75.99,76.0,75.9,75.95,18100.0,72.1796,72.1891,72.0941,72.1416,18100.0
2020-08-04 15:00:00,75.96,75.97,75.81,75.81,13828.0,72.1511,72.1606,72.0086,72.0086,13828.0
2020-08-04 15:05:00,75.75,75.79,75.74,75.77,11248.0,71.9516,71.9896,71.9421,71.9706,11248.0
2020-08-04 15:10:00,75.8,75.93,75.8,75.8,48272.0,71.9991,72.1226,71.9991,71.9991,48272.0
2020-08-04 15:15:00,75.8,75.83,75.72,75.82,60700.0,71.9991,72.0276,71.9231,72.0181,60700.0
2020-08-04 15:20:00,75.83,75.83,75.71,75.72,10416.0,72.0276,72.0276,71.9136,71.9231,10416.0
2020-08-04 15:25:00,75.71,75.78,75.64,75.69,47980.0,71.9136,71.9801,71.8471,71.8946,47980.0
2020-08-04 15:30:00,75.7,75.76,75.7,75.76,52680.0,71.9041,71.9611,71.9041,71.9611,52680.0
2020-08-04 15:35:00,75.75,75.75,75.54,75.54,37584.0,71.9516,71.9516,71.7521,71.7521,37584.0
2020-08-04 15:40:00,75.55,75.63,75.55,75.63,18352.0,71.7616,71.8376,71.7616,71.8376,18352.0
2020-08-04 15:45:00,75.61,75.67,75.57,75.66,24160.0,71.8186,71.8756,71.7806,71.8661,24160.0
2020-08-04 15:50:00,75.64,75.71,75.42,75.43,62152.0,71.8471,71.9136,71.6381,71.6476,62152.0
2020-08-04 15:55:00,75.44,75.51,75.31,75.41,121056.0,71.6571,71.7236,71.5337,71.6286,121056.0
2020-08-05 09:30:00,76.18,76.5,75.9,75.92,30048.0,72.36,72.664,72.0941,72.1131,30048.0
2020-08-05 09:35:00,75.93,76.03,75.79,75.92,17308.0,72.1226,72.2176,71.9896,72.1131,17308.0
2020-08-05 09:40:00,75.85,75.89,75.76,75.85,10780.0,72.0466,72.0846,71.9611,72.0466,10780.0
2020-08-05 09:45:00,75.67,75.78,75.61,75.63,12744.0,71.8756,71.9801,71.8186,71.8376,12744.0
2020-08-05 09:50:00,75.6,75.67,75.56,75.58,6000.0,71.8091,71.8756,71.7711,71.7901,6000.0
2020-08-05 09:55:00,75.62,75.75,75.61,75.71,10064.0,71.8281,71.9516,71.8186,71.9136,10064.0
2020-08-05 10:00:00,75.71,75.83,75.67,75.69,9604.0,71.9136,72.0276,71.8756,71.8946,9604.0
2020-08-05 10:05:00,75.61,75.65,75.51,75.59,12084.0,71.8186,71.8566,71.7236,71.7996,12084.0
2020-08-05 10:10:00,75.54,75.56,75.36,75.39,18604.0,71.7521,71.7711,71.5812,71.6097,18604.0
2020-08-05 10:15:00,75.25,75.32,75.25,75.28,10104.0,71.4767,71.5432,71.4767,71.5052,10104.0
2020-08-05 10:20:00,75.27,75.3,75.16,75.21,7200.0,71.4957,71.5242,71.3912,71.4387,7200.0
2020-08-05 10:25:00,75.23,75.27,75.16,75.2,10000.0,71.4577,71.4957,71.3912,71.4292,10000.0
2020-08-05 10:30:00,75.22,75.26,75.15,75.25,6400.0,71.4482,71.4862,71.3817,71.4767,6400.0
2020-08-05 10:35:00,75.25,75.29,75.11,75.11,6000.0,71.4767,71.5147,71.3437,71.3437,6000.0
2020-08-05 10:40:00,75.11,75.29,75.11,75.29,5200.0,71.3437,71.5147,71.3437,71.5147,5200.0
2020-08-05 10:45:00,75.32,75.4,75.29,75.29,8620.0,71.5432,71.6192,71.5147,71.5147,8620.0
2020-08-05 10:50:00,75.32,75.32,75.11,75.13,7220.0,71.5432,71.5432,71.3437,71.3627,7220.0
2020-08-05 10:55:00,75.14,75.15,74.98,74.99,15436.0,71.3722,71.3817,71.2202,71.2297,15436.0
2020-08-05 11:00:00,74.97,75.02,74.85,74.91,14000.0,71.2107,71.2582,71.0967,71.1537,14000.0
2020-08-05 11:05:00,74.98,75.05,74.98,75.02,2400.0,71.2202,71.2867,71.2202,71.2582,2400.0
2020-08-05 11:10:00,75.04,75.04,74.82,74.82,20460.0,71.2772,71.2772,71.0682,71.0682,20460.0
2020-08-05 11:15:00,74.89,74.95,74.86,74.86,9200.0,71.1347,71.1917,71.1062,71.1062,9200.0
2020-08-05 11:20:00,74.91,74.97,74.84,74.84,12796.0,71.1537,71.2107,71.0872,71.0872,12796.0
2020-08-05 11:25:00,74.85,74.92,74.84,74.87,10064.0,71.0967,71.1632,71.0872,71.1157,10064.0
2020-08-05 11:30:00,74.91,74.98,74.83,74.94,7312.0,71.1537,71.2202,71.0777,71.1822,7312.0
2020-08-05 11:35:00,74.9,74.93,74.9,74.92,2000.0,71.1442,71.1727,71.1442,71.1632,2000.0
2020-08-05 11:40:00,74.95,74.96,74.87,74.87,4792.0,71.1917,71.2012,71.1157,71.1157,4792.0
2020-08-05 11:45:00,74.91,74.91,74.77,74.77,11660.0,71.1537,71.1537,71.0207,71.0207,11660.0
2020-08-05 11:50:00,74.77,74.84,74.69,74.82,11600.0,71.0207,71.0872,70.9448,71.0682,11600.0
2020-08-05 11:55:00,74.89,74.89,74.86,74.89,2400.0,71.1347,71.1347,71.1062,71.1347,2400.0
2020-08-05 12:00:00,74.93,74.94,74.83,74.83,5360.0,71.1727,71.1822,71.0777,71.0777,5360.0
2020-08-05 12:05:00,74.8,74.8,74.66,74.69,7200.0,71.0492,71.0492,70.9163,70.9448,7200.0
2020-08-05 12:10:00,74.67,74.7,74.6,74.7,6400.0,70.9258,70.9543,70.8593,70.9543,6400.0
2020-08-05 12:15:00,74.75,74.75,74.58,74.58,9488.0,71.0017,71.0017,70.8403,70.8403,9488.0
2020-08-05 12:20:00,74.6,74.61,74.54,74.56,14400.0,70.8593,70.8688,70.8023,70.8213,14400.0
2020-08-05 12:25:00,74.53,74.54,74.37,74.44,20000.0,70.7928,70.8023,70.6408,70.7073,20000.0
2020-08-05 12:30:00,74.42,74.6,74.42,74.58,10456.0,70.6883,70.8593,70.6883,70.8403,10456.0
2020-08-05 12:35:00,74.58,74.58,74.52,74.54,4000.0,70.8403,70.8403,70.7833,70.8023,4000.0
2020-08-05 12:40:00,74.56,74.63,74.56,74.62,10000.0,70.8213,70.8878,70.8213,70.8783,10000.0
2020-08-05 12:45:00,74.6,74.62,74.59,74.6,2800.0,70.8593,70.8783,70.8498,70.8593,2800.0
2020-08-05 12:50:00,74.55,74.58,74.5,74.52,4132.0,70.8118,70.8403,70.7643,70.7833,4132.0
2020-08-05 12:55:00,74.51,74.61,74.51,74.59,6400.0,70.7738,70.8688,70.7738,70.8498,6400.0
2020-08-05 13:00:00,74.61,74.61,74.48,74.48,7816.0,70.8688,70.8688,70.7453,70.7453,7816.0
2020-08-05 13:05:00,74.47,74.69,74.47,74.69,6400.0,70.7358,70.9448,70.7358,70.9448,6400.0
2020-08-05 13:10:00,74.73,74.78,74.71,74.78,1600.0,70.9827,71.0302,70.9637,71.0302,1600.0
2020-08-05 13:15:00,74.82,74.9,74.82,74.88,1600.0,71.0682,71.1442,71.0682,71.1252,1600.0
2020-08-05 13:20:00,74.88,74.88,74.77,74.77,8000.0,71.1252,71.1252,71.0207,71.0207,8000.0
2020-08-05 13:25:00,74.94,74.96,74.88,74.91,4012.0,71.1822,71.2012,71.1252,71.1537,4012.0
2020-08-05 13:30:00,74.91,74.93,74.83,74.84,10652.0,71.1537,71.1727,71.0777,71.0872,10652.0
2020-08-05 13:35:00,74.83,74.83,74.78,74.83,5200.0,71.0777,71.0777,71.0302,71.0777,5200.0
2020-08-05 13:40:00,74.84,75.03,74.84,75.03,23200.0,71.0872,71.2677,71.0872,71.2677,23200.0
2020-08-05 13:45:00,75.03,75.09,75.02,75.09,10644.0,71.2677,71.3247,71.2582,71.3247,10644.0
2020-08-05 13:50:00,75.1,75.23,75.1,75.2,19332.0,71.3342,71.4577,71.3342,71.4292,19332.0
2020-08-05 13:55:00,75.21,75.23,75.17,75.17,3640.0,71.4387,71.4577,71.4007,71.4007,3640.0
2020-08-05 14:00:00,75.19,75.28,75.19,75.28,8800.0,71.4197,71.5052,71.4197,71.5052,8800.0
2020-08-05 14:05:00,75.28,75.35,75.28,75.3,9712.0,71.5052,71.5717,71.5052,71.5242,9712.0
2020-08-05 14:10:00,75.31,75.37,75.27,75.27,12000.0,71.5337,71.5907,71.4957,71.4957,12000.0
2020-08-05 14:15:00,75.27,75.3,75.2,75.22,13920.0,71.4957,71.5242,71.4292,71.4482,13920.0
2020-08-05 14:20:00,75.23,75.25,75.21,75.24,4400.0,71.4577,71.4767,71.4387,71.4672,4400.0
2020-08-05 14:25:00,75.24,75.26,75.21,75.26,7200.0,71.4672,71.4862,71.4387,71.4862,7200.0
2020-08-05 14:30:00,75.25,75.32,75.25,75.3,3200.0,71.4767,71.5432,71.4767,71.5242,3200.0
2020-08-05 14:35:00,75.3,75.3,75.22,75.25,8740.0,71.5242,71.5242,71.4482,71.4767,8740.0
2020-08-05 14:40:00,75.18,75.23,75.18,75.21,5200.0,71.4102,71.4577,71.4102,71.4387,5200.0
2020-08-05 14:45:00,75.23,75.23,75.16,75.17,6000.0,71.4577,71.4577,71.3912,71.4007,6000.0
2020-08-05 14:50:00,75.14,75.14,74.9,74.92,48268.0,71.3722,71.3722,71.1442,71.1632,48268.0
2020-08-05 14:55:00,74.93,75.05,74.91,74.98,16068.0,71.1727,71.2867,71.1537,71.2202,16068.0
2020-08-05 15:00:00,75.01,75.04,74.97,75.0,26160.0,71.2487,71.2772,71.2107,71.2392,26160.0
2020-08-05 15:05:00,74.99,75.04,74.97,75.0,12400.0,71.2297,71.2772,71.2107,71.2392,12400.0
2020-08-05 15:10:00,74.98,75.01,74.89,74.89,6924.0,71.2202,71.2487,71.1347,71.1347,6924.0
2020-08-05 15:15:00,74.9,74.9,74.79,74.81,15188.0,71.1442,71.1442,71.0397,71.0587,15188.0
2020-08-05 15:20:00,74.8,74.99,74.78,74.98,10600.0,71.0492,71.2297,71.0302,71.2202,10600.0
2020-08-05 15:25:00,74.97,74.97,74.81,74.92,14308.0,71.2107,71.2107,71.0587,71.1632,14308.0
2020-08-05 15:30:00,74.88,74.96,74.87,74.89,24400.0,71.1252,71.2012,71.1157,71.1347,24400.0
2020-08-05 15:35:00,74.89,74.95,74.86,74.87,15544.0,71.1347,71.1917,71.1062,71.1157,15544.0
2020-08-05 15:40:00,74.89,74.89,74.74,74.74,23404.0,71.1347,71.1347,70.9922,70.9922,23404.0
2020-08-05 15:45:00,74.78,74.89,74.75,74.77,17200.0,71.0302,71.1347,71.0017,71.0207,17200.0
2020-08-05 15:50:00,74.78,75.05,74.72,74.99,54764.0,71.0302,71.2867,70.9732,71.2297,54764.0
2020-08-05 15:55:00,75.0,75.1,74.94,74.99,47560.0,71.2392,71.3342,71.1822,71.2297,47560.0
2020-08-06 09:30:00,74.93,75.01,74.5,75.01,15720.0,71.1727,71.2487,70.7643,71.2487,15720.0
2020-08-06 09:35:00,75.23,75.23,74.81,74.9,5072.0,71.4577,71.4577,71.0587,71.1442,5072.0
2020-08-06 09:40:00,75.1,75.1,74.95,75.02,6800.0,71.3342,71.3342,71.1917,71.2582,6800.0
2020-08-06 09:45:00,74.98,75.02,74.91,75.02,4956.0,71.2202,71.2582,71.1537,71.2582,4956.0
2020-08-06 09:50:00,74.91,74.98,74.74,74.8,30304.0,71.1537,71.2202,70.9922,71.0492,30304.0
2020-08-06 09:55:00,74.82,75.46,74.82,75.46,24736.0,71.0682,71.6761,71.0682,71.6761,24736.0
2020-08-06 10:00:00,75.44,75.45,75.33,75.44,6852.0,71.6571,71.6666,71.5527,71.6571,6852.0
2020-08-06 10:05:00,75.42,75.42,75.25,75.35,4432.0,71.6381,71.6381,71.4767,71.5717,4432.0
2020-08-06 10:10:00,75.37,75.5,75.37,75.44,2448.0,71.5907,71.7141,71.5907,71.6571,2448.0
2020-08-06 10:15:00,75.55,75.58,75.34,75.4,13296.0,71.7616,71.7901,71.5622,71.6192,13296.0
2020-08-06 10:20:00,75.47,75.47,75.33,75.45,9456.0,71.6856,71.6856,71.5527,71.6666,9456.0
2020-08-06 10:25:00,75.58,75.74,75.51,75.73,8432.0,71.7901,71.9421,71.7236,71.9326,8432.0
2020-08-06 10:30:00,75.8,75.88,75.69,75.69,10740.0,71.9991,72.0751,71.8946,71.8946,10740.0
2020-08-06 10:35:00,75.69,75.72,75.5,75.5,4400.0,71.8946,71.9231,71.7141,71.7141,4400.0
2020-08-06 10:40:00,75.5,75.5,75.38,75.38,4800.0,71.7141,71.7141,71.6002,71.6002,4800.0
2020-08-06 10:45:00,75.44,75.5,75.44,75.45,4020.0,71.6571,71.7141,71.6571,71.6666,4020.0
2020-08-06 10:50:00,75.4,75.42,75.34,75.42,7344.0,71.6192,71.6381,71.5622,71.6381,7344.0
2020-08-06 10:55:00,75.47,75.71,75.47,75.67,10800.0,71.6856,71.9136,71.6856,71.8756,10800.0
2020-08-06 11:00:00,75.66,75.66,75.54,75.59,9040.0,71.8661,71.8661,71.7521,71.7996,9040.0
2020-08-06 11:05:00,75.63,75.64,75.47,75.47,6900.0,71.8376,71.8471,71.6856,71.6856,6900.0
2020-08-06 11:10:00,75.4,75.4,75.36,75.36,1200.0,71.6192,71.6192,71.5812,71.5812,1200.0
2020-08-06 11:15:00,75.39,75.39,75.27,75.27,2400.0,71.6097,71.6097,71.4957,71.4957,2400.0
2020-08-06 11:20:00,75.27,75.42,75.27,75.41,3200.0,71.4957,71.6381,71.4957,71.6286,3200.0
2020-08-06 11:25:00,75.4,75.4,75.31,75.31,5200.0,71.6192,71.6192,71.5337,71.5337,5200.0
2020-08-06 11:30:00,75.28,75.28,75.08,75.12,14548.0,71.5052,71.5052,71.3152,71.3532,14548.0
2020-08-06 11:35:00,75.12,75.17,75.09,75.09,2000.0,71.3532,71.4007,71.3247,71.3247,2000.0
2020-08-06 11:40:00,75.06,75.06,74.98,74.99,4400.0,71.2962,71.2962,71.2202,71.2297,4400.0
2020-08-06 11:45:00,75.02,75.05,74.97,75.05,6000.0,71.2582,71.2867,71.2107,71.2867,6000.0
2020-08-06 11:50:00,75.07,75.13,75.06,75.08,3200.0,71.3057,71.3627,71.2962,71.3152,3200.0
2020-08-06 11:55:00,75.06,75.06,74.97,75.0,2400.0,71.2962,71.2962,71.2107,71.2392,2400.0
2020-08-06 12:00:00,75.07,75.11,75.06,75.11,2000.0,71.3057,71.3437,71.2962,71.3437,2000.0
2020-08-06 12:05:00,75.18,75.22,75.1,75.13,4400.0,71.4102,71.4482,71.3342,71.3627,4400.0
2020-08-06 12:10:00,75.13,75.18,75.12,75.17,2400.0,71.3627,71.4102,71.3532,71.4007,2400.0
2020-08-06 12:15:00,75.21,75.21,75.14,75.15,5720.0,71.4387,71.4387,71.3722,71.3817,5720.0
2020-08-06 12:20:00,75.17,75.19,75.13,75.13,3844.0,71.4007,71.4197,71.3627,71.3627,3844.0
2020-08-06 12:25:00,75.14,75.2,75.14,75.16,2400.0,71.3722,71.4292,71.3722,71.3912,2400.0
2020-08-06 12:30:00,75.21,75.21,75.04,75.1,4400.0,71.4387,71.4387,71.2772,71.3342,4400.0
2020-08-06 12:35:00,75.19,75.19,75.16,75.16,1600.0,71.4197,71.4197,71.3912,71.3912,1600.0
2020-08-06 12:40:00,75.13,75.14,75.11,75.14,1200.0,71.3627,71.3722,71.3437,71.3722,1200.0
2020-08-06 12:45:00,75.2,75.21,75.19,75.19,3200.0,71.4292,71.4387,71.4197,71.4197,3200.0
2020-08-06 12:50:00,75.2,75.24,75.17,75.17,8000.0,71.4292,71.4672,71.4007,71.4007,8000.0
2020-08-06 12:55:00,75.16,75.21,75.16,75.18,1200.0,71.3912,71.4387,71.3912,71.4102,1200.0
2020-08-06 13:00:00,75.19,75.19,75.16,75.17,3124.0,71.4197,71.4197,71.3912,71.4007,3124.0
2020-08-06 13:05:00,75.19,75.19,75.16,75.16,6000.0,71.4197,71.4197,71.3912,71.3912,6000.0
2020-08-06 13:10:00,75.2,75.26,75.17,75.17,28268.0,71.4292,71.4862,71.4007,71.4007,28268.0
2020-08-06 13:15:00,75.14,75.14,74.94,75.05,31472.0,71.3722,71.3722,71.1822,71.2867,31472.0
2020-08-06 13:20:00,75.06,75.1,75.0,75.01,4800.0,71.2962,71.3342,71.2392,71.2487,4800.0
2020-08-06 13:25:00,75.03,75.04,74.99,75.01,8600.0,71.2677,71.2772,71.2297,71.2487,8600.0
2020-08-06 13:30:00,75.04,75.04,75.02,75.04,2000.0,71.2772,71.2772,71.2582,71.2772,2000.0
2020-08-06 13:35:00,75.01,75.11,75.01,75.11,1200.0,71.2487,71.3437,71.2487,71.3437,1200.0
2020-08-06 13:40:00,75.11,75.11,75.01,75.04,10120.0,71.3437,71.3437,71.2487,71.2772,10120.0
2020-08-06 13:45:00,75.07,75.07,75.02,75.02,2800.0,71.3057,71.3057,71.2582,71.2582,2800.0
2020-08-06 13:50:00,75.03,75.19,75.03,75.19,11040.0,71.2677,71.4197,71.2677,71.4197,11040.0
2020-08-06 13:55:00,75.15,75.19,75.11,75.19,16000.0,71.3817,71.4197,71.3437,71.4197,16000.0
2020-08-06 14:00:00,75.24,75.47,75.24,75.42,12808.0,71.4672,71.6856,71.4672,71.6381,12808.0
2020-08-06 14:05:00,75.43,75.5,75.43,75.5,7200.0,71.6476,71.7141,71.6476,71.7141,7200.0
2020-08-06 14:10:00,75.52,75.6,75.51,75.6,2000.0,71.7331,71.8091,71.7236,71.8091,2000.0
2020-08-06 14:15:00,75.56,75.57,75.47,75.47,8040.0,71.7711,71.7806,71.6856,71.6856,8040.0
2020-08-06 14:20:00,75.47,75.58,75.47,75.54,7600.0,71.6856,71.7901,71.6856,71.7521,7600.0
2020-08-06 14:25:00,75.61,75.61,75.58,75.58,2400.0,71.8186,71.8186,71.7901,71.7901,2400.0
2020-08-06 14:30:00,75.6,75.61,75.6,75.6,3200.0,71.8091,71.8186,71.8091,71.8091,3200.0
2020-08-06 14:35:00,75.59,75.62,75.54,75.61,8620.0,71.7996,71.8281,71.7521,71.8186,8620.0
2020-08-06 14:40:00,75.63,75.66,75.48,75.56,24800.0,71.8376,71.8661,71.6951,71.7711,24800.0
2020-08-06 14:45:00,75.57,75.58,75.48,75.49,4000.0,71.7806,71.7901,71.6951,71.7046,4000.0
2020-08-06 14:50:00,75.5,75.56,75.44,75.56,18228.0,71.7141,71.7711,71.6571,71.7711,18228.0
2020-08-06 14:55:00,75.5,75.52,75.42,75.44,14672.0,71.7141,71.7331,71.6381,71.6571,14672.0
2020-08-06 15:00:00,75.45,75.5,75.42,75.45,14040.0,71.6666,71.7141,71.6381,71.6666,14040.0
2020-08-06 15:05:00,75.48,75.49,75.44,75.47,15596.0,71.6951,71.7046,71.6571,71.6856,15596.0
2020-08-06 15:10:00,75.5,75.6,75.47,75.52,16380.0,71.7141,71.8091,71.6856,71.7331,16380.0
2020-08-06 15:15:00,75.52,75.62,75.52,75.61,11600.0,71.7331,71.8281,71.7331,71.8186,11600.0
2020-08-06 15:20:00,75.63,75.63,75.58,75.6,17496.0,71.8376,71.8376,71.7901,71.8091,17496.0
2020-08-06 15:25:00,75.6,75.73,75.6,75.73,12160.0,71.8091,71.9326,71.8091,71.9326,12160.0
2020-08-06 15:30:00,75.76,75.8,75.76,75.78,18396.0,71.9611,71.9991,71.9611,71.9801,18396.0
2020-08-06 15:35:00,75.8,75.86,75.77,75.81,16896.0,71.9991,72.0561,71.9706,72.0086,16896.0
2020-08-06 15:40:00,75.78,75.85,75.72,75.78,17200.0,71.9801,72.0466,71.9231,71.9801,17200.0
2020-08-06 15:45:00,75.76,75.78,75.64,75.69,17828.0,71.9611,71.9801,71.8471,71.8946,17828.0
2020-08-06 15:50:00,75.69,75.79,75.68,75.73,13744.0,71.8946,71.9896,71.8851,71.9326,13744.0
2020-08-06 15:55:00,75.77,75.81,75.67,75.76,46440.0,71.9706,72.0086,71.8756,71.9611,46440.0
2020-08-07 09:30:00,75.67,75.67,75.0,75.58,29588.0,71.8756,71.8756,71.2392,71.7901,29588.0
2020-08-07 09:35:00,75.58,75.66,75.38,75.52,12012.0,71.7901,71.8661,71.6002,71.7331,12012.0
2020-08-07 09:40:00,75.48,75.75,75.42,75.75,16736.0,71.6951,71.9516,71.6381,71.9516,16736.0
2020-08-07 09:45:00,75.73,76.06,75.73,76.06,7924.0,71.9326,72.2461,71.9326,72.2461,7924.0
2020-08-07 09:50:00,76.1,76.12,76.03,76.03,8456.0,72.284,72.303,72.2176,72.2176,8456.0
2020-08-07 09:55:00,75.98,76.09,75.88,75.88,11200.0,72.1701,72.2746,72.0751,72.0751,11200.0
2020-08-07 10:00:00,75.88,76.07,75.84,75.99,13080.0,72.0751,72.2556,72.0371,72.1796,13080.0
2020-08-07 10:05:00,76.02,76.02,75.87,75.87,6104.0,72.2081,72.2081,72.0656,72.0656,6104.0
2020-08-07 10:10:00,75.9,75.98,75.86,75.92,4400.0,72.0941,72.1701,72.0561,72.1131,4400.0
2020-08-07 10:15:00,75.89,75.89,75.75,75.75,4800.0,72.0846,72.0846,71.9516,71.9516,4800.0
2020-08-07 10:20:00,75.77,75.93,75.77,75.81,9988.0,71.9706,72.1226,71.9706,72.0086,9988.0
2020-08-07 10:25:00,75.85,76.02,75.85,76.02,2000.0,72.0466,72.2081,72.0466,72.2081,2000.0
2020-08-07 10:30:00,76.07,76.11,76.05,76.07,13704.0,72.2556,72.2935,72.2366,72.2556,13704.0
2020-08-07 10:35:00,76.05,76.05,75.89,75.91,7672.0,72.2366,72.2366,72.0846,72.1036,7672.0
2020-08-07 10:40:00,75.91,75.91,75.85,75.88,11600.0,72.1036,72.1036,72.0466,72.0751,11600.0
2020-08-07 10:45:00,75.85,75.89,75.85,75.85,3200.0,72.0466,72.0846,72.0466,72.0466,3200.0
2020-08-07 10:50:00,75.85,75.91,75.83,75.88,6000.0,72.0466,72.1036,72.0276,72.0751,6000.0
2020-08-07 10:55:00,75.89,75.91,75.82,75.82,4280.0,72.0846,72.1036,72.0181,72.0181,4280.0
2020-08-07 11:00:00,75.86,75.86,75.77,75.85,2800.0,72.0561,72.0561,71.9706,72.0466,2800.0
2020-08-07 11:05:00,75.86,75.99,75.86,75.98,16808.0,72.0561,72.1796,72.0561,72.1701,16808.0
2020-08-07 11:10:00,76.01,76.04,75.96,75.98,4800.0,72.1986,72.2271,72.1511,72.1701,4800.0
2020-08-07 11:15:00,75.94,75.96,75.9,75.9,3600.0,72.1321,72.1511,72.0941,72.0941,3600.0
2020-08-07 11:20:00,75.91,75.94,75.91,75.94,2400.0,72.1036,72.1321,72.1036,72.1321,2400.0
2020-08-07 11:25:00,75.91,76.06,75.87,76.06,4800.0,72.1036,72.2461,72.0656,72.2461,4800.0
2020-08-07 11:30:00,76.05,76.17,76.05,76.15,2800.0,72.2366,72.3505,72.2366,72.3315,2800.0
2020-08-07 11:35:00,76.15,76.32,76.13,76.29,26304.0,72.3315,72.493,72.3125,72.4645,26304.0
2020-08-07 11:40:00,76.37,76.37,76.32,76.32,1200.0,72.5405,72.5405,72.493,72.493,1200.0
2020-08-07 11:45:00,76.37,76.38,76.33,76.37,7040.0,72.5405,72.55,72.5025,72.5405,7040.0
2020-08-07 11:50:00,76.35,76.35,76.19,76.25,3908.0,72.5215,72.5215,72.3695,72.4265,3908.0
2020-08-07 11:55:00,76.29,76.29,76.21,76.25,2800.0,72.4645,72.4645,72.3885,72.4265,2800.0
2020-08-07 12:00:00,76.22,76.3,76.22,76.3,2180.0,72.398,72.474,72.398,72.474,2180.0
2020-08-07 12:05:00,76.37,76.39,76.33,76.39,6400.0,72.5405,72.5595,72.5025,72.5595,6400.0
2020-08-07 12:10:00,76.37,76.47,76.36,76.47,2900.0,72.5405,72.6355,72.531,72.6355,2900.0
2020-08-07 12:15:00,76.5,76.67,76.5,76.61,21240.0,72.664,72.8255,72.664,72.7685,21240.0
2020-08-07 12:20:00,76.66,76.93,76.66,76.92,24788.0,72.816,73.0724,72.816,73.0629,24788.0
2020-08-07 12:25:00,76.9,77.04,76.9,77.0,28020.0,73.0439,73.1769,73.0439,73.1389,28020.0
2020-08-07 12:30:00,77.0,77.01,76.88,76.91,6000.0,73.1389,73.1484,73.0249,73.0534,6000.0
2020-08-07 12:35:00,76.91,76.95,76.88,76.88,8000.0,73.0534,73.0914,73.0249,73.0249,8000.0
2020-08-07 12:40:00,76.86,76.94,76.86,76.92,5600.0,73.0059,73.0819,73.0059,73.0629,5600.0
2020-08-07 12:45:00,76.9,76.96,76.9,76.91,6572.0,73.0439,73.1009,73.0439,73.0534,6572.0
2020-08-07 12:50:00,76.86,76.86,76.77,76.77,6400.0,73.0059,73.0059,72.9205,72.9205,6400.0
2020-08-07 12:55:00,76.78,76.92,76.78,76.81,8028.0,72.93,73.0629,72.93,72.9584,8028.0
2020-08-07 13:00:00,76.78,76.82,76.76,76.76,5172.0,72.93,72.9679,72.911,72.911,5172.0
2020-08-07 13:05:00,76.8,76.84,76.76,76.77,6800.0,72.9489,72.9869,72.911,72.9205,6800.0
2020-08-07 13:10:00,76.75,76.93,76.74,76.92,16012.0,72.9015,73.0724,72.892,73.0629,16012.0
2020-08-07 13:15:00,76.92,76.97,76.81,76.81,6360.0,73.0629,73.1104,72.9584,72.9584,6360.0
2020-08-07 13:20:00,76.82,76.83,76.78,76.78,9792.0,72.9679,72.9774,72.93,72.93,9792.0
2020-08-07 13:25:00,76.81,77.05,76.81,77.05,8800.0,72.9584,73.1864,72.9584,73.1864,8800.0
2020-08-07 13:30:00,77.01,77.2,77.01,77.17,30248.0,73.1484,73.3289,73.1484,73.3004,30248.0
2020-08-07 13:35:00,77.19,77.25,77.19,77.23,17944.0,73.3194,73.3764,73.3194,73.3574,17944.0
2020-08-07 13:40:00,77.22,77.34,77.18,77.29,20636.0,73.3479,73.4619,73.3099,73.4144,20636.0
2020-08-07 13:45:00,77.28,77.3,77.11,77.12,12220.0,73.4049,73.4239,73.2434,73.2529,12220.0
2020-08-07 13:50:00,77.1,77.1,76.81,76.81,3604.0,73.2339,73.2339,72.9584,72.9584,3604.0
2020-08-07 13:55:00,76.86,76.95,76.86,76.87,12436.0,73.0059,73.0914,73.0059,73.0154,12436.0
2020-08-07 14:00:00,76.93,76.93,76.83,76.83,1600.0,73.0724,73.0724,72.9774,72.9774,1600.0
2020-08-07 14:05:00,76.83,76.83,76.71,76.8,6000.0,72.9774,72.9774,72.8635,72.9489,6000.0
2020-08-07 14:10:00,76.83,77.0,76.83,76.99,4800.0,72.9774,73.1389,72.9774,73.1294,4800.0
2020-08-07 14:15:00,76.97,76.99,76.89,76.89,2860.0,73.1104,73.1294,73.0344,73.0344,2860.0
2020-08-07 14:20:00,76.88,76.9,76.81,76.83,7200.0,73.0249,73.0439,72.9584,72.9774,7200.0
2020-08-07 14:25:00,76.82,76.83,76.8,76.83,4000.0,72.9679,72.9774,72.9489,72.9774,4000.0
2020-08-07 14:30:00,76.8,76.95,76.79,76.95,5200.0,72.9489,73.0914,72.9395,73.0914,5200.0
2020-08-07 14:35:00,76.95,76.97,76.93,76.97,1600.0,73.0914,73.1104,73.0724,73.1104,1600.0
2020-08-07 14:40:00,76.98,76.98,76.86,76.95,6400.0,73.1199,73.1199,73.0059,73.0914,6400.0
2020-08-07 14:45:00,76.9,77.0,76.9,76.98,1600.0,73.0439,73.1389,73.0439,73.1199,1600.0
2020-08-07 14:50:00,76.94,77.04,76.91,77.01,6296.0,73.0819,73.1769,73.0534,73.1484,6296.0
2020-08-07 14:55:00,77.0,77.04,76.98,77.0,4528.0,73.1389,73.1769,73.1199,73.1389,4528.0
2020-08-07 15:00:00,76.99,77.12,76.99,77.12,6240.0,73.1294,73.2529,73.1294,73.2529,6240.0
2020-08-07 15:05:00,77.1,77.21,77.07,77.21,10400.0,73.2339,73.3384,73.2054,73.3384,10400.0
2020-08-07 15:10:00,77.19,77.19,76.97,76.97,10000.0,73.3194,73.3194,73.1104,73.1104,10000.0
2020-08-07 15:15:00,77.09,77.18,77.09,77.18,7896.0,73.2244,73.3099,73.2244,73.3099,7896.0
2020-08-07 15:20:00,77.21,77.28,77.21,77.25,6748.0,73.3384,73.4049,73.3384,73.3764,6748.0
2020-08-07 15:25:00,77.26,77.31,77.13,77.14,5200.0,73.3859,73.4334,73.2624,73.2719,5200.0
2020-08-07 15:30:00,77.14,77.15,77.08,77.09,9860.0,73.2719,73.2814,73.2149,73.2244,9860.0
2020-08-07 15:35:00,77.08,77.2,77.07,77.2,8000.0,73.2149,73.3289,73.2054,73.3289,8000.0
2020-08-07 15:40:00,77.2,77.35,77.2,77.35,9600.0,73.3289,73.4714,73.3289,73.4714,9600.0
2020-08-07 15:45:00,77.34,77.5,77.34,77.34,88112.0,73.4619,73.6138,73.4619,73.4619,88112.0
2020-08-07 15:50:00,77.34,77.59,77.26,77.56,53408.0,73.4619,73.6993,73.3859,73.6708,53408.0
2020-08-07 15:55:00,77.53,77.6,77.46,77.5,90864.0,73.6423,73.7088,73.5759,73.6138,90864.0
2020-08-10 09:30:00,77.61,77.7,77.42,77.46,31504.0,73.7183,73.8038,73.5379,73.5759,31504.0
2020-08-10 09:35:00,77.54,77.59,77.4,77.53,14812.0,73.6518,73.6993,73.5189,73.6423,14812.0
2020-08-10 09:40:00,77.49,77.75,77.48,77.57,8800.0,73.6043,73.8513,73.5949,73.6803,8800.0
2020-08-10 09:45:00,77.52,77.61,77.46,77.46,49980.0,73.6328,73.7183,73.5759,73.5759,49980.0
2020-08-10 09:50:00,77.46,77.63,77.46,77.51,15600.0,73.5759,73.7373,73.5759,73.6233,15600.0
2020-08-10 09:55:00,77.48,77.6,77.48,77.6,4440.0,73.5949,73.7088,73.5949,73.7088,4440.0
2020-08-10 10:00:00,77.6,77.66,77.47,77.65,21376.0,73.7088,73.7658,73.5854,73.7563,21376.0
2020-08-10 10:05:00,77.69,77.72,77.57,77.57,3600.0,73.7943,73.8228,73.6803,73.6803,3600.0
2020-08-10 10:10:00,77.65,77.81,77.65,77.81,4400.0,73.7563,73.9083,73.7563,73.9083,4400.0
2020-08-10 10:15:00,77.82,77.83,77.68,77.73,18352.0,73.9178,73.9273,73.7848,73.8323,18352.0
2020-08-10 10:20:00,77.72,77.74,77.66,77.74,5764.0,73.8228,73.8418,73.7658,73.8418,5764.0
2020-08-10 10:25:00,77.75,77.78,77.75,77.76,3200.0,73.8513,73.8798,73.8513,73.8608,3200.0
2020-08-10 10:30:00,77.78,77.81,77.67,77.68,11000.0,73.8798,73.9083,73.7753,73.7848,11000.0
2020-08-10 10:35:00,77.67,77.77,77.67,77.77,2000.0,73.7753,73.8703,73.7753,73.8703,2000.0
2020-08-10 10:40:00,77.74,77.8,77.74,77.79,3600.0,73.8418,73.8988,73.8418,73.8893,3600.0
2020-08-10 10:45:00,77.82,77.82,77.76,77.78,7284.0,73.9178,73.9178,73.8608,73.8798,7284.0
2020-08-10 10:50:00,77.74,77.81,77.72,77.8,29276.0,73.8418,73.9083,73.8228,73.8988,29276.0
2020-08-10 10:55:00,77.87,77.92,77.7,77.7,6948.0,73.9653,74.0128,73.8038,73.8038,6948.0
2020-08-10 11:00:00,77.69,77.86,77.69,77.82,6000.0,73.7943,73.9558,73.7943,73.9178,6000.0
2020-08-10 11:05:00,77.83,77.91,77.79,77.88,4400.0,73.9273,74.0033,73.8893,73.9748,4400.0
2020-08-10 11:10:00,77.91,77.95,77.91,77.95,3636.0,74.0033,74.0413,74.0033,74.0413,3636.0
2020-08-10 11:15:00,77.96,78.09,77.96,78.06,12428.0,74.0508,74.1743,74.0508,74.1458,12428.0
2020-08-10 11:20:00,78.01,78.03,78.0,78.03,7160.0,74.0983,74.1173,74.0888,74.1173,7160.0
2020-08-10 11:25:00,77.96,77.96,77.87,77.92,8916.0,74.0508,74.0508,73.9653,74.0128,8916.0
2020-08-10 11:30:00,77.86,77.88,77.86,77.88,1600.0,73.9558,73.9748,73.9558,73.9748,1600.0
2020-08-10 11:35:00,77.88,77.94,77.86,77.92,8400.0,73.9748,74.0318,73.9558,74.0128,8400.0
2020-08-10 11:40:00,77.91,77.96,77.91,77.92,2400.0,74.0033,74.0508,74.0033,74.0128,2400.0
2020-08-10 11:45:00,77.96,78.01,77.96,78.01,2868.0,74.0508,74.0983,74.0508,74.0983,2868.0
2020-08-10 11:50:00,77.98,78.05,77.96,78.03,7168.0,74.0698,74.1363,74.0508,74.1173,7168.0
2020-08-10 11:55:00,78.0,78.03,77.97,78.03,4648.0,74.0888,74.1173,74.0603,74.1173,4648.0
2020-08-10 12:00:00,78.04,78.08,78.02,78.07,2624.0,74.1268,74.1648,74.1078,74.1553,2624.0
2020-08-10 12:05:00,78.1,78.11,78.03,78.08,9488.0,74.1838,74.1933,74.1173,74.1648,9488.0
2020-08-10 12:10:00,78.05,78.23,78.05,78.23,13276.0,74.1363,74.3072,74.1363,74.3072,13276.0
2020-08-10 12:15:00,78.2,78.2,78.17,78.17,1636.0,74.2787,74.2787,74.2503,74.2503,1636.0
2020-08-10 12:20:00,78.18,78.19,78.16,78.17,3988.0,74.2598,74.2692,74.2408,74.2503,3988.0
2020-08-10 12:25:00,78.15,78.15,78.05,78.05,5700.0,74.2313,74.2313,74.1363,74.1363,5700.0
2020-08-10 12:30:00,78.06,78.19,78.06,78.18,8100.0,74.1458,74.2692,74.1458,74.2598,8100.0
2020-08-10 12:35:00,78.2,78.25,78.18,78.25,6800.0,74.2787,74.3262,74.2598,74.3262,6800.0
2020-08-10 12:40:00,78.25,78.48,78.25,78.47,9276.0,74.3262,74.5447,74.3262,74.5352,9276.0
2020-08-10 12:45:00,78.48,78.48,78.32,78.35,4000.0,74.5447,74.5447,74.3927,74.4212,4000.0
2020-08-10 12:50:00,78.37,78.42,78.35,78.35,4888.0,74.4402,74.4877,74.4212,74.4212,4888.0
2020-08-10 12:55:00,78.35,78.44,78.33,78.41,18000.0,74.4212,74.5067,74.4022,74.4782,18000.0
2020-08-10 13:00:00,78.41,78.41,78.4,78.4,1200.0,74.4782,74.4782,74.4687,74.4687,1200.0
2020-08-10 13:05:00,78.44,78.44,78.36,78.36,12712.0,74.5067,74.5067,74.4307,74.4307,12712.0
2020-08-10 13:10:00,78.38,78.41,78.35,78.35,2800.0,74.4497,74.4782,74.4212,74.4212,2800.0
2020-08-10 13:15:00,78.39,78.43,78.39,78.39,3736.0,74.4592,74.4972,74.4592,74.4592,3736.0
2020-08-10 13:20:00,78.38,78.44,78.37,78.43,2800.0,74.4497,74.5067,74.4402,74.4972,2800.0
2020-08-10 13:25:00,78.42,78.5,78.41,78.49,7200.0,74.4877,74.5637,74.4782,74.5542,7200.0
2020-08-10 13:30:00,78.48,78.53,78.38,78.4,6000.0,74.5447,74.5922,74.4497,74.4687,6000.0
2020-08-10 13:35:00,78.4,78.52,78.4,78.43,6800.0,74.4687,74.5827,74.4687,74.4972,6800.0
2020-08-10 13:40:00,78.42,78.46,78.39,78.42,12356.0,74.4877,74.5257,74.4592,74.4877,12356.0
2020-08-10 13:45:00,78.4,78.49,78.37,78.4,14400.0,74.4687,74.5542,74.4402,74.4687,14400.0
2020-08-10 13:50:00,78.35,78.37,78.33,78.34,2800.0,74.4212,74.4402,74.4022,74.4117,2800.0
2020-08-10 13:55:00,78.34,78.35,78.28,78.31,4480.0,74.4117,74.4212,74.3547,74.3832,4480.0
2020-08-10 14:00:00,78.32,78.44,78.32,78.37,9620.0,74.3927,74.5067,74.3927,74.4402,9620.0
2020-08-10 14:05:00,78.36,78.44,78.36,78.42,23900.0,74.4307,74.5067,74.4307,74.4877,23900.0
2020-08-10 14:10:00,78.42,78.44,78.36,78.36,15200.0,74.4877,74.5067,74.4307,74.4307,15200.0
2020-08-10 14:15:00,78.41,78.44,78.39,78.44,3900.0,74.4782,74.5067,74.4592,74.5067,3900.0
2020-08-10 14:20:00,78.41,78.44,78.35,78.36,11200.0,74.4782,74.5067,74.4212,74.4307,11200.0
2020-08-10 14:25:00,78.36,78.36,78.31,78.31,5600.0,74.4307,74.4307,74.3832,74.3832,5600.0
2020-08-10 14:30:00,78.35,78.35,78.31,78.32,6200.0,74.4212,74.4212,74.3832,74.3927,6200.0
2020-08-10 14:35:00,78.31,78.31,78.21,78.28,8976.0,74.3832,74.3832,74.2882,74.3547,8976.0
2020-08-10 14:40:00,78.28,78.39,78.27,78.3,9500.0,74.3547,74.4592,74.3452,74.3737,9500.0
2020-08-10 14:45:00,78.3,78.31,78.25,78.29,6000.0,74.3737,74.3832,74.3262,74.3642,6000.0
2020-08-10 14:50:00,78.3,78.34,78.29,78.32,19272.0,74.3737,74.4117,74.3642,74.3927,19272.0
2020-08-10 14:55:00,78.37,78.47,78.37,78.47,8400.0,74.4402,74.5352,74.4402,74.5352,8400.0
2020-08-10 15:00:00,78.46,78.54,78.45,78.51,12400.0,74.5257,74.6017,74.5162,74.5732,12400.0
2020-08-10 15:05:00,78.53,78.67,78.53,78.67,11208.0,74.5922,74.7252,74.5922,74.7252,11208.0
2020-08-10 15:10:00,78.66,78.68,78.65,78.65,8804.0,74.7157,74.7347,74.7062,74.7062,8804.0
2020-08-10 15:15:00,78.67,78.67,78.55,78.6,18400.0,74.7252,74.7252,74.6112,74.6587,18400.0
2020-08-10 15:20:00,78.62,78.65,78.58,78.61,12008.0,74.6777,74.7062,74.6397,74.6682,12008.0
2020-08-10 15:25:00,78.61,78.62,78.56,78.61,19300.0,74.6682,74.6777,74.6207,74.6682,19300.0
2020-08-10 15:30:00,78.61,78.7,78.61,78.7,25600.0,74.6682,74.7537,74.6682,74.7537,25600.0
2020-08-10 15:35:00,78.69,78.84,78.69,78.82,33872.0,74.7442,74.8867,74.7442,74.8677,33872.0
2020-08-10 15:40:00,78.81,78.83,78.73,78.77,34712.0,74.8582,74.8772,74.7822,74.8202,34712.0
2020-08-10 15:45:00,78.75,78.98,78.71,78.88,76552.0,74.8012,75.0196,74.7632,74.9246,76552.0
2020-08-10 15:50:00,78.87,79.08,78.87,79.07,92840.0,74.9152,75.1146,74.9152,75.1051,92840.0
2020-08-10 15:55:00,79.08,79.13,79.02,79.1,187012.0,75.1146,75.1621,75.0576,75.1336,187012.0
2020-08-11 09:30:00,80.09,80.38,79.61,80.14,61512.0,76.074,76.3494,75.618,76.1215,61512.0
2020-08-11 09:35:00,80.21,80.46,79.59,79.72,105160.0,76.188,76.4254,75.599,75.7225,105160.0
2020-08-11 09:40:00,79.62,79.76,79.52,79.54,24820.0,75.6275,75.7605,75.5326,75.5516,24820.0
2020-08-11 09:45:00,79.56,79.59,79.43,79.56,12400.0,75.5706,75.599,75.4471,75.5706,12400.0
2020-08-11 09:50:00,79.56,79.56,79.3,79.45,6028.0,75.5706,75.5706,75.3236,75.4661,6028.0
2020-08-11 09:55:00,79.55,79.86,79.53,79.86,56012.0,75.5611,75.8555,75.5421,75.8555,56012.0
2020-08-11 10:00:00,79.85,79.97,79.45,79.51,21828.0,75.846,75.96,75.4661,75.5231,21828.0
2020-08-11 10:05:00,79.49,79.49,79.14,79.14,5600.0,75.5041,75.5041,75.1716,75.1716,5600.0
2020-08-11 10:10:00,79.28,79.44,79.19,79.26,8000.0,75.3046,75.4566,75.2191,75.2856,8000.0
2020-08-11 10:15:00,79.21,79.54,79.2,79.54,7200.0,75.2381,75.5516,75.2286,75.5516,7200.0
2020-08-11 10:20:00,79.46,79.53,79.3,79.53,3800.0,75.4756,75.5421,75.3236,75.5421,3800.0
2020-08-11 10:25:00,79.55,79.93,79.48,79.81,6912.0,75.5611,75.922,75.4946,75.808,6912.0
2020-08-11 10:30:00,79.84,79.88,79.79,79.87,6800.0,75.8365,75.8745,75.789,75.865,6800.0
2020-08-11 10:35:00,79.91,80.06,79.89,79.98,6624.0,75.903,76.0455,75.884,75.9695,6624.0
2020-08-11 10:40:00,79.95,79.96,79.88,79.88,3600.0,75.941,75.9505,75.8745,75.8745,3600.0
2020-08-11 10:45:00,79.91,80.08,79.91,79.96,9224.0,75.903,76.0645,75.903,75.9505,9224.0
2020-08-11 10:50:00,79.96,79.97,79.6,79.64,55048.0,75.9505,75.96,75.6085,75.6465,55048.0
2020-08-11 10:55:00,79.71,79.82,79.64,79.64,9296.0,75.713,75.8175,75.6465,75.6465,9296.0
2020-08-11 11:00:00,79.72,79.82,79.7,79.78,13320.0,75.7225,75.8175,75.7035,75.7795,13320.0
2020-08-11 11:05:00,79.77,79.77,79.74,79.77,7620.0,75.77,75.77,75.7415,75.77,7620.0
2020-08-11 11:10:00,79.8,79.91,79.75,79.76,8000.0,75.7985,75.903,75.751,75.7605,8000.0
2020-08-11 11:15:00,79.82,79.88,79.78,79.83,16636.0,75.8175,75.8745,75.7795,75.827,16636.0
2020-08-11 11:20:00,79.82,79.95,79.8,79.95,5664.0,75.8175,75.941,75.7985,75.941,5664.0
2020-08-11 11:25:00,79.95,80.03,79.95,79.97,7472.0,75.941,76.017,75.941,75.96,7472.0
2020-08-11 11:30:00,80.0,80.0,79.89,79.93,9600.0,75.9885,75.9885,75.884,75.922,9600.0
2020-08-11 11:35:00,79.97,79.99,79.66,79.67,8000.0,75.96,75.979,75.6655,75.675,8000.0
2020-08-11 11:40:00,79.66,79.82,79.65,79.8,6800.0,75.6655,75.8175,75.656,75.7985,6800.0
2020-08-11 11:45:00,79.82,79.82,79.82,79.82,800.0,75.8175,75.8175,75.8175,75.8175,800.0
2020-08-11 11:50:00,79.81,79.88,79.8,79.87,3308.0,75.808,75.8745,75.7985,75.865,3308.0
2020-08-11 11:55:00,79.88,79.9,79.75,79.75,8564.0,75.8745,75.8935,75.751,75.751,8564.0
2020-08-11 12:00:00,79.86,79.86,79.79,79.81,4800.0,75.8555,75.8555,75.789,75.808,4800.0
2020-08-11 12:05:00,79.81,79.96,79.81,79.96,3532.0,75.808,75.9505,75.808,75.9505,3532.0
2020-08-11 12:10:00,80.0,80.1,80.0,80.08,4200.0,75.9885,76.0835,75.9885,76.0645,4200.0
2020-08-11 12:15:00,80.16,80.22,80.14,80.16,11720.0,76.1405,76.1975,76.1215,76.1405,11720.0
2020-08-11 12:20:00,80.14,80.18,80.14,80.16,3756.0,76.1215,76.1595,76.1215,76.1405,3756.0
2020-08-11 12:25:00,80.17,80.28,80.17,80.28,4000.0,76.15,76.2544,76.15,76.2544,4000.0
2020-08-11 12:30:00,80.45,80.45,80.37,80.37,4000.0,76.4159,76.4159,76.3399,76.3399,4000.0
2020-08-11 12:35:00,80.35,80.44,80.32,80.42,16756.0,76.3209,76.4064,76.2924,76.3874,16756.0
2020-08-11 12:40:00,80.42,80.55,80.42,80.53,3600.0,76.3874,76.5109,76.3874,76.4919,3600.0
2020-08-11 12:45:00,80.58,80.61,80.56,80.57,4000.0,76.5394,76.5679,76.5204,76.5299,4000.0
2020-08-11 12:50:00,80.61,80.61,80.57,80.59,4400.0,76.5679,76.5679,76.5299,76.5489,4400.0
2020-08-11 12:55:00,80.59,80.66,80.59,80.66,2400.0,76.5489,76.6154,76.5489,76.6154,2400.0
2020-08-11 13:00:00,80.74,80.76,80.47,80.47,16400.0,76.6914,76.7104,76.4349,76.4349,16400.0
2020-08-11 13:05:00,80.4,80.53,80.34,80.53,14292.0,76.3684,76.4919,76.3114,76.4919,14292.0
2020-08-11 13:10:00,80.55,80.55,80.36,80.38,6160.0,76.5109,76.5109,76.3304,76.3494,6160.0
2020-08-11 13:15:00,80.35,80.44,80.35,80.4,4920.0,76.3209,76.4064,76.3209,76.3684,4920.0
2020-08-11 13:20:00,80.42,80.61,80.42,80.61,13896.0,76.3874,76.5679,76.3874,76.5679,13896.0
2020-08-11 13:25:00,80.56,80.65,80.56,80.63,3200.0,76.5204,76.6059,76.5204,76.5869,3200.0
2020-08-11 13:30:00,80.66,80.67,80.58,80.59,4800.0,76.6154,76.6249,76.5394,76.5489,4800.0
2020-08-11 13:35:00,80.62,80.63,80.57,80.62,2000.0,76.5774,76.5869,76.5299,76.5774,2000.0
2020-08-11 13:40:00,80.63,80.63,80.59,80.63,3600.0,76.5869,76.5869,76.5489,76.5869,3600.0
2020-08-11 13:45:00,80.64,80.64,80.55,80.63,5600.0,76.5964,76.5964,76.5109,76.5869,5600.0
2020-08-11 13:50:00,80.64,80.68,80.64,80.68,5416.0,76.5964,76.6344,76.5964,76.6344,5416.0
2020-08-11 13:55:00,80.7,80.7,80.69,80.69,2000.0,76.6534,76.6534,76.6439,76.6439,2000.0
2020-08-11 14:00:00,80.67,80.71,80.64,80.67,7200.0,76.6249,76.6629,76.5964,76.6249,7200.0
2020-08-11 14:05:00,80.67,80.67,80.61,80.64,4800.0,76.6249,76.6249,76.5679,76.5964,4800.0
2020-08-11 14:10:00,80.63,80.63,80.59,80.61,9624.0,76.5869,76.5869,76.5489,76.5679,9624.0
2020-08-11 14:15:00,80.55,80.61,80.51,80.53,12808.0,76.5109,76.5679,76.4729,76.4919,12808.0
2020-08-11 14:20:00,80.53,80.55,80.48,80.55,3600.0,76.4919,76.5109,76.4444,76.5109,3600.0
2020-08-11 14:25:00,80.52,80.58,80.48,80.55,27160.0,76.4824,76.5394,76.4444,76.5109,27160.0
2020-08-11 14:30:00,80.55,80.72,80.5,80.72,30332.0,76.5109,76.6724,76.4634,76.6724,30332.0
2020-08-11 14:35:00,80.72,80.76,80.58,80.76,80180.0,76.6724,76.7104,76.5394,76.7104,80180.0
2020-08-11 14:40:00,80.74,80.97,80.72,80.72,56756.0,76.6914,76.9098,76.6724,76.6724,56756.0
2020-08-11 14:45:00,80.75,80.98,80.73,80.91,106664.0,76.7009,76.9193,76.6819,76.8529,106664.0
2020-08-11 14:50:00,80.91,80.96,80.85,80.96,30456.0,76.8529,76.9004,76.7959,76.9004,30456.0
2020-08-11 14:55:00,80.96,81.03,80.92,80.95,32652.0,76.9004,76.9668,76.8624,76.8909,32652.0
2020-08-11 15:00:00,80.95,81.01,80.92,80.94,71040.0,76.8909,76.9478,76.8624,76.8814,71040.0
2020-08-11 15:05:00,80.94,81.01,80.88,80.93,59144.0,76.8814,76.9478,76.8244,76.8719,59144.0
2020-08-11 15:10:00,80.96,81.1,80.93,81.0,55488.0,76.9004,77.0333,76.8719,76.9383,55488.0
2020-08-11 15:15:00,80.97,81.01,80.28,80.37,90500.0,76.9098,76.9478,76.2544,76.3399,90500.0
2020-08-11 15:20:00,80.37,80.57,80.21,80.21,38920.0,76.3399,76.5299,76.188,76.188,38920.0
2020-08-11 15:25:00,80.29,80.5,80.29,80.5,7200.0,76.2639,76.4634,76.2639,76.4634,7200.0
2020-08-11 15:30:00,80.43,80.43,79.92,79.96,23344.0,76.3969,76.3969,75.9125,75.9505,23344.0
2020-08-11 15:35:00,79.98,80.15,79.89,79.95,16228.0,75.9695,76.131,75.884,75.941,16228.0
2020-08-11 15:40:00,80.02,80.12,79.74,79.82,31744.0,76.0075,76.1025,75.7415,75.8175,31744.0
2020-08-11 15:45:00,79.85,79.85,79.63,79.73,28416.0,75.846,75.846,75.637,75.732,28416.0
2020-08-11 15:50:00,79.75,79.75,79.37,79.39,59184.0,75.751,75.751,75.3901,75.4091,59184.0
2020-08-11 15:55:00,79.37,79.6,79.37,79.58,55772.0,75.3901,75.6085,75.3901,75.5895,55772.0
2020-08-12 09:30:00,79.8,80.27,79.8,79.94,21936.0,75.7985,76.2449,75.7985,75.9315,21936.0
2020-08-12 09:35:00,80.14,80.14,79.85,79.89,4800.0,76.1215,76.1215,75.846,75.884,4800.0
2020-08-12 09:40:00,79.97,80.19,79.92,80.04,4000.0,75.96,76.169,75.9125,76.0265,4000.0
2020-08-12 09:45:00,80.06,80.11,80.02,80.11,4188.0,76.0455,76.093,76.0075,76.093,4188.0
2020-08-12 09:50:00,80.1,80.15,79.96,80.05,5200.0,76.0835,76.131,75.9505,76.036,5200.0
2020-08-12 09:55:00,80.17,80.34,80.05,80.25,8468.0,76.15,76.3114,76.036,76.226,8468.0
2020-08-12 10:00:00,80.24,80.24,79.91,79.92,7200.0,76.2165,76.2165,75.903,75.9125,7200.0
2020-08-12 10:05:00,79.94,80.17,79.94,80.1,7064.0,75.9315,76.15,75.9315,76.0835,7064.0
2020-08-12 10:10:00,80.05,80.13,80.05,80.09,1200.0,76.036,76.112,76.036,76.074,1200.0
2020-08-12 10:15:00,80.11,80.21,80.11,80.14,4724.0,76.093,76.188,76.093,76.1215,4724.0
2020-08-12 10:20:00,80.18,80.29,80.09,80.23,8260.0,76.1595,76.2639,76.074,76.207,8260.0
2020-08-12 10:25:00,80.32,80.63,80.32,80.63,20412.0,76.2924,76.5869,76.2924,76.5869,20412.0
2020-08-12 10:30:00,80.69,80.91,80.54,80.89,58896.0,76.6439,76.8529,76.5014,76.8339,58896.0
2020-08-12 10:35:00,80.97,80.97,80.87,80.97,4800.0,76.9098,76.9098,76.8149,76.9098,4800.0
2020-08-12 10:40:00,80.99,81.09,80.88,80.93,28360.0,76.9288,77.0238,76.8244,76.8719,28360.0
2020-08-12 10:45:00,80.85,81.05,80.85,81.05,8400.0,76.7959,76.9858,76.7959,76.9858,8400.0
2020-08-12 10:50:00,81.07,81.07,80.97,80.97,13760.0,77.0048,77.0048,76.9098,76.9098,13760.0
2020-08-12 10:55:00,80.97,80.97,80.79,80.79,5272.0,76.9098,76.9098,76.7389,76.7389,5272.0
2020-08-12 11:00:00,80.72,80.72,80.6,80.72,4000.0,76.6724,76.6724,76.5584,76.6724,4000.0
2020-08-12 11:05:00,80.74,80.8,80.61,80.63,2800.0,76.6914,76.7484,76.5679,76.5869,2800.0
2020-08-12 11:10:00,80.61,80.61,80.47,80.47,5900.0,76.5679,76.5679,76.4349,76.4349,5900.0
2020-08-12 11:15:00,80.51,80.58,80.46,80.56,4812.0,76.4729,76.5394,76.4254,76.5204,4812.0
2020-08-12 11:20:00,80.58,80.6,80.55,80.55,3184.0,76.5394,76.5584,76.5109,76.5109,3184.0
2020-08-12 11:25:00,80.52,80.79,80.52,80.77,12800.0,76.4824,76.7389,76.4824,76.7199,12800.0
2020-08-12 11:30:00,80.79,80.91,80.73,80.83,24704.0,76.7389,76.8529,76.6819,76.7769,24704.0
2020-08-12 11:35:00,80.85,80.85,80.77,80.78,3880.0,76.7959,76.7959,76.7199,76.7294,3880.0
2020-08-12 11:40:00,80.79,80.83,80.79,80.82,3216.0,76.7389,76.7769,76.7389,76.7674,3216.0
2020-08-12 11:45:00,80.81,80.82,80.75,80.75,3980.0,76.7579,76.7674,76.7009,76.7009,3980.0
2020-08-12 11:50:00,80.76,80.78,80.71,80.73,4200.0,76.7104,76.7294,76.6629,76.6819,4200.0
2020-08-12 11:55:00,80.73,80.78,80.64,80.65,23948.0,76.6819,76.7294,76.5964,76.6059,23948.0
2020-08-12 12:00:00,80.61,80.68,80.56,80.56,4384.0,76.5679,76.6344,76.5204,76.5204,4384.0
2020-08-12 12:05:00,80.54,80.59,80.49,80.51,7708.0,76.5014,76.5489,76.4539,76.4729,7708.0
2020-08-12 12:10:00,80.5,80.65,80.5,80.65,19952.0,76.4634,76.6059,76.4634,76.6059,19952.0
2020-08-12 12:15:00,80.62,80.78,80.56,80.77,63600.0,76.5774,76.7294,76.5204,76.7199,63600.0
2020-08-12 12:20:00,80.75,80.78,80.73,80.76,10640.0,76.7009,76.7294,76.6819,76.7104,10640.0
2020-08-12 12:25:00,80.81,80.87,80.8,80.86,5200.0,76.7579,76.8149,76.7484,76.8054,5200.0
2020-08-12 12:30:00,80.86,80.86,80.76,80.76,3480.0,76.8054,76.8054,76.7104,76.7104,3480.0
2020-08-12 12:35:00,80.67,80.67,80.67,80.67,800.0,76.6249,76.6249,76.6249,76.6249,800.0
2020-08-12 12:40:00,80.72,80.73,80.66,80.66,2800.0,76.6724,76.6819,76.6154,76.6154,2800.0
2020-08-12 12:45:00,80.64,80.7,80.64,80.69,5200.0,76.5964,76.6534,76.5964,76.6439,5200.0
2020-08-12 12:50:00,80.71,80.76,80.71,80.76,4944.0,76.6629,76.7104,76.6629,76.7104,4944.0
2020-08-12 12:55:00,80.74,80.78,80.67,80.71,4800.0,76.6914,76.7294,76.6249,76.6629,4800.0
2020-08-12 13:00:00,80.71,80.75,80.68,80.69,8400.0,76.6629,76.7009,76.6344,76.6439,8400.0
2020-08-12 13:05:00,80.69,80.71,80.69,80.71,4400.0,76.6439,76.6629,76.6439,76.6629,4400.0
2020-08-12 13:10:00,80.71,80.73,80.66,80.66,18588.0,76.6629,76.6819,76.6154,76.6154,18588.0
2020-08-12 13:15:00,80.63,80.63,80.37,80.39,3200.0,76.5869,76.5869,76.3399,76.3589,3200.0
2020-08-12 13:20:00,80.31,80.31,80.27,80.27,1600.0,76.2829,76.2829,76.2449,76.2449,1600.0
2020-08-12 13:25:00,80.24,80.26,80.15,80.16,5204.0,76.2165,76.2355,76.131,76.1405,5204.0
2020-08-12 13:30:00,80.18,80.31,80.18,80.3,5600.0,76.1595,76.2829,76.1595,76.2734,5600.0
2020-08-12 13:35:00,80.29,80.36,80.29,80.31,5300.0,76.2639,76.3304,76.2639,76.2829,5300.0
2020-08-12 13:40:00,80.29,80.3,80.17,80.17,4024.0,76.2639,76.2734,76.15,76.15,4024.0
2020-08-12 13:45:00,80.18,80.21,80.08,80.21,5600.0,76.1595,76.188,76.0645,76.188,5600.0
2020-08-12 13:50:00,80.18,80.21,80.18,80.21,2400.0,76.1595,76.188,76.1595,76.188,2400.0
2020-08-12 13:55:00,80.23,80.33,80.23,80.27,3700.0,76.207,76.3019,76.207,76.2449,3700.0
2020-08-12 14:00:00,80.32,80.45,80.32,80.44,3112.0,76.2924,76.4159,76.2924,76.4064,3112.0
2020-08-12 14:05:00,80.41,80.41,80.32,80.32,4320.0,76.3779,76.3779,76.2924,76.2924,4320.0
2020-08-12 14:10:00,80.33,80.33,80.28,80.33,10488.0,76.3019,76.3019,76.2544,76.3019,10488.0
2020-08-12 14:15:00,80.32,80.38,80.29,80.37,11412.0,76.2924,76.3494,76.2639,76.3399,11412.0
2020-08-12 14:20:00,80.35,80.35,80.31,80.31,9600.0,76.3209,76.3209,76.2829,76.2829,9600.0
2020-08-12 14:25:00,80.32,80.32,80.22,80.22,3600.0,76.2924,76.2924,76.1975,76.1975,3600.0
2020-08-12 14:30:00,80.24,80.28,80.24,80.27,4400.0,76.2165,76.2544,76.2165,76.2449,4400.0
2020-08-12 14:35:00,80.26,80.28,80.03,80.03,7528.0,76.2355,76.2544,76.017,76.017,7528.0
2020-08-12 14:40:00,80.06,80.09,79.97,80.09,11520.0,76.0455,76.074,75.96,76.074,11520.0
2020-08-12 14:45:00,80.05,80.13,80.03,80.13,2956.0,76.036,76.112,76.017,76.112,2956.0
2020-08-12 14:50:00,80.17,80.18,80.11,80.11,2800.0,76.15,76.1595,76.093,76.093,2800.0
2020-08-12 14:55:00,80.14,80.2,80.13,80.2,5304.0,76.1215,76.1785,76.112,76.1785,5304.0
2020-08-12 15:00:00,80.22,80.22,80.21,80.21,2400.0,76.1975,76.1975,76.188,76.188,2400.0
2020-08-12 15:05:00,80.15,80.2,80.14,80.14,2808.0,76.131,76.1785,76.1215,76.1215,2808.0
2020-08-12 15:10:00,80.19,80.29,80.19,80.27,7388.0,76.169,76.2639,76.169,76.2449,7388.0
2020-08-12 15:15:00,80.28,80.28,80.24,80.27,3200.0,76.2544,76.2544,76.2165,76.2449,3200.0
2020-08-12 15:20:00,80.26,80.27,80.2,80.22,4440.0,76.2355,76.2449,76.1785,76.1975,4440.0
2020-08-12 15:25:00,80.26,80.29,80.21,80.29,6392.0,76.2355,76.2639,76.188,76.2639,6392.0
2020-08-12 15:30:00,80.23,80.26,80.02,80.11,10488.0,76.207,76.2355,76.0075,76.093,10488.0
2020-08-12 15:35:00,80.07,80.1,80.02,80.07,13596.0,76.055,76.0835,76.0075,76.055,13596.0
2020-08-12 15:40:00,80.06,80.17,80.05,80.08,21612.0,76.0455,76.15,76.036,76.0645,21612.0
2020-08-12 15:45:00,80.08,80.08,79.91,79.94,18000.0,76.0645,76.0645,75.903,75.9315,18000.0
2020-08-12 15:50:00,80.01,80.1,79.97,80.01,24684.0,75.998,76.0835,75.96,75.998,24684.0
2020-08-12 15:55:00,79.97,80.04,79.95,79.97,24636.0,75.96,76.0265,75.941,75.96,24636.0
2020-08-13 09:30:00,79.43,79.91,79.36,79.63,30552.0,75.4471,75.903,75.3806,75.637,30552.0
2020-08-13 09:35:00,79.66,79.89,79.64,79.86,10800.0,75.6655,75.884,75.6465,75.8555,10800.0
2020-08-13 09:40:00,79.92,79.92,79.86,79.88,4000.0,75.9125,75.9125,75.8555,75.8745,4000.0
2020-08-13 09:45:00,79.72,79.72,79.64,79.7,2800.0,75.7225,75.7225,75.6465,75.7035,2800.0
2020-08-13 09:50:00,79.61,79.78,79.55,79.78,5184.0,75.618,75.7795,75.5611,75.7795,5184.0
2020-08-13 09:55:00,79.77,79.78,79.69,79.69,4720.0,75.77,75.7795,75.694,75.694,4720.0
2020-08-13 10:00:00,79.66,79.93,79.65,79.93,2776.0,75.6655,75.922,75.656,75.922,2776.0
2020-08-13 10:05:00,79.91,79.98,79.9,79.98,3284.0,75.903,75.9695,75.8935,75.9695,3284.0
2020-08-13 10:10:00,79.99,80.17,79.99,80.17,4080.0,75.979,76.15,75.979,76.15,4080.0
2020-08-13 10:15:00,80.22,80.22,79.98,80.08,4800.0,76.1975,76.1975,75.9695,76.0645,4800.0
2020-08-13 10:20:00,80.12,80.16,80.11,80.16,3356.0,76.1025,76.1405,76.093,76.1405,3356.0
2020-08-13 10:25:00,80.05,80.06,80.01,80.06,2400.0,76.036,76.0455,75.998,76.0455,2400.0
2020-08-13 10:30:00,80.06,80.06,80.06,80.06,0.0,76.0455,76.0455,76.0455,76.0455,0.0
2020-08-13 10:35:00,80.0,80.0,80.0,80.0,400.0,75.9885,75.9885,75.9885,75.9885,400.0
2020-08-13 10:40:00,80.0,80.0,79.9,79.91,11592.0,75.9885,75.9885,75.8935,75.903,11592.0
2020-08-13 10:45:00,79.95,80.13,79.95,80.13,4188.0,75.941,76.112,75.941,76.112,4188.0
2020-08-13 10:50:00,80.11,80.25,80.09,80.22,4600.0,76.093,76.226,76.074,76.1975,4600.0
2020-08-13 10:55:00,80.26,80.31,80.25,80.31,2316.0,76.2355,76.2829,76.226,76.2829,2316.0
2020-08-13 11:00:00,80.14,80.15,80.14,80.15,1200.0,76.1215,76.131,76.1215,76.131,1200.0
2020-08-13 11:05:00,80.11,80.14,80.03,80.13,40868.0,76.093,76.1215,76.017,76.112,40868.0
2020-08-13 11:10:00,80.04,80.19,80.0,80.13,6400.0,76.0265,76.169,75.9885,76.112,6400.0
2020-08-13 11:15:00,80.12,80.12,80.12,80.12,400.0,76.1025,76.1025,76.1025,76.1025,400.0
2020-08-13 11:20:00,80.11,80.11,80.04,80.04,2600.0,76.093,76.093,76.0265,76.0265,2600.0
2020-08-13 11:25:00,80.07,80.1,80.06,80.1,3600.0,76.055,76.0835,76.0455,76.0835,3600.0
2020-08-13 11:30:00,80.14,80.2,80.08,80.08,15600.0,76.1215,76.1785,76.0645,76.0645,15600.0
2020-08-13 11:35:00,80.08,80.08,80.08,80.08,0.0,76.0645,76.0645,76.0645,76.0645,0.0
2020-08-13 11:40:00,80.15,80.17,80.07,80.11,10280.0,76.131,76.15,76.055,76.093,10280.0
2020-08-13 11:45:00,80.17,80.18,80.08,80.08,7436.0,76.15,76.1595,76.0645,76.0645,7436.0
2020-08-13 11:50:00,80.08,80.23,80.08,80.2,2880.0,76.0645,76.207,76.0645,76.1785,2880.0
2020-08-13 11:55:00,80.22,80.22,80.22,80.22,800.0,76.1975,76.1975,76.1975,76.1975,800.0
2020-08-13 12:00:00,80.24,80.24,80.14,80.14,5600.0,76.2165,76.2165,76.1215,76.1215,5600.0
2020-08-13 12:05:00,80.15,80.17,80.07,80.07,10000.0,76.131,76.15,76.055,76.055,10000.0
2020-08-13 12:10:00,80.1,80.1,80.06,80.08,15200.0,76.0835,76.0835,76.0455,76.0645,15200.0
2020-08-13 12:15:00,80.08,80.08,80.02,80.02,2400.0,76.0645,76.0645,76.0075,76.0075,2400.0
2020-08-13 12:20:00,80.05,80.13,80.0,80.11,6080.0,76.036,76.112,75.9885,76.093,6080.0
2020-08-13 12:25:00,80.07,80.08,80.02,80.03,4000.0,76.055,76.0645,76.0075,76.017,4000.0
2020-08-13 12:30:00,80.08,80.09,80.06,80.06,5240.0,76.0645,76.074,76.0455,76.0455,5240.0
2020-08-13 12:35:00,80.03,80.05,80.03,80.04,2800.0,76.017,76.036,76.017,76.0265,2800.0
2020-08-13 12:40:00,80.0,80.05,80.0,80.01,2000.0,75.9885,76.036,75.9885,75.998,2000.0
2020-08-13 12:45:00,80.02,80.02,79.97,79.97,3332.0,76.0075,76.0075,75.96,75.96,3332.0
2020-08-13 12:50:00,79.97,79.97,79.93,79.94,1860.0,75.96,75.96,75.922,75.9315,1860.0
2020-08-13 12:55:00,79.98,80.01,79.98,80.01,2800.0,75.9695,75.998,75.9695,75.998,2800.0
2020-08-13 13:00:00,80.04,80.04,80.03,80.03,2000.0,76.0265,76.0265,76.017,76.017,2000.0
2020-08-13 13:05:00,79.96,79.96,79.96,79.96,400.0,75.9505,75.9505,75.9505,75.9505,400.0
2020-08-13 13:10:00,80.02,80.02,80.0,80.0,2600.0,76.0075,76.0075,75.9885,75.9885,2600.0
2020-08-13 13:15:00,80.01,80.01,80.0,80.0,4308.0,75.998,75.998,75.9885,75.9885,4308.0
2020-08-13 13:20:00,79.99,80.0,79.96,79.96,4000.0,75.979,75.9885,75.9505,75.9505,4000.0
2020-08-13 13:25:00,79.94,79.94,79.89,79.91,2000.0,75.9315,75.9315,75.884,75.903,2000.0
2020-08-13 13:30:00,79.93,79.93,79.74,79.77,13380.0,75.922,75.922,75.7415,75.77,13380.0
2020-08-13 13:35:00,79.79,79.87,79.79,79.8,9000.0,75.789,75.865,75.789,75.7985,9000.0
2020-08-13 13:40:00,79.86,79.86,79.86,79.86,400.0,75.8555,75.8555,75.8555,75.8555,400.0
2020-08-13 13:45:00,80.01,80.18,80.01,80.18,15676.0,75.998,76.1595,75.998,76.1595,15676.0
2020-08-13 13:50:00,80.15,80.15,80.15,80.15,1600.0,76.131,76.131,76.131,76.131,1600.0
2020-08-13 13:55:00,80.08,80.08,80.07,80.07,2400.0,76.0645,76.0645,76.055,76.055,2400.0
2020-08-13 14:00:00,79.93,79.93,79.93,79.93,2800.0,75.922,75.922,75.922,75.922,2800.0
2020-08-13 14:05:00,79.92,79.98,79.86,79.95,8212.0,75.9125,75.9695,75.8555,75.941,8212.0
2020-08-13 14:10:00,79.94,79.94,79.89,79.9,1500.0,75.9315,75.9315,75.884,75.8935,1500.0
2020-08-13 14:15:00,79.91,79.95,79.82,79.85,8000.0,75.903,75.941,75.8175,75.846,8000.0
2020-08-13 14:20:00,79.88,79.88,79.72,79.8,16948.0,75.8745,75.8745,75.7225,75.7985,16948.0
2020-08-13 14:25:00,79.89,79.89,79.84,79.84,5200.0,75.884,75.884,75.8365,75.8365,5200.0
2020-08-13 14:30:00,79.89,79.89,79.79,79.79,1996.0,75.884,75.884,75.789,75.789,1996.0
2020-08-13 14:35:00,79.78,79.78,79.64,79.64,5432.0,75.7795,75.7795,75.6465,75.6465,5432.0
2020-08-13 14:40:00,79.71,79.73,79.71,79.73,1200.0,75.713,75.732,75.713,75.732,1200.0
2020-08-13 14:45:00,79.68,79.8,79.68,79.78,4960.0,75.6845,75.7985,75.6845,75.7795,4960.0
2020-08-13 14:50:00,79.73,79.73,79.54,79.64,2400.0,75.732,75.732,75.5516,75.6465,2400.0
2020-08-13 14:55:00,79.65,79.73,79.65,79.65,1600.0,75.656,75.732,75.656,75.656,1600.0
2020-08-13 15:00:00,79.67,79.67,79.5,79.54,4800.0,75.675,75.675,75.5136,75.5516,4800.0
2020-08-13 15:05:00,79.6,79.63,79.6,79.6,1600.0,75.6085,75.637,75.6085,75.6085,1600.0
2020-08-13 15:10:00,79.63,79.63,79.51,79.51,3480.0,75.637,75.637,75.5231,75.5231,3480.0
2020-08-13 15:15:00,79.6,79.71,79.6,79.71,4780.0,75.6085,75.713,75.6085,75.713,4780.0
2020-08-13 15:20:00,79.75,79.88,79.75,79.87,2800.0,75.751,75.8745,75.751,75.865,2800.0
2020-08-13 15:25:00,79.87,79.89,79.86,79.89,1368.0,75.865,75.884,75.8555,75.884,1368.0
2020-08-13 15:30:00,79.87,79.91,79.86,79.88,4132.0,75.865,75.903,75.8555,75.8745,4132.0
2020-08-13 15:35:00,79.94,79.98,79.89,79.91,6856.0,75.9315,75.9695,75.884,75.903,6856.0
2020-08-13 15:40:00,79.92,79.92,79.73,79.73,38516.0,75.9125,75.9125,75.732,75.732,38516.0
2020-08-13 15:45:00,79.73,79.73,79.65,79.71,6336.0,75.732,75.732,75.656,75.713,6336.0
2020-08-13 15:50:00,79.7,79.75,79.61,79.65,22156.0,75.7035,75.751,75.618,75.656,22156.0
2020-08-13 15:55:00,79.66,79.75,79.65,79.73,42324.0,75.6655,75.751,75.656,75.732,42324.0
2020-08-14 09:30:00,79.19,79.4,79.11,79.13,35304.0,75.2191,75.4186,75.1431,75.1621,35304.0
2020-08-14 09:35:00,79.16,79.31,79.07,79.31,15652.0,75.1906,75.3331,75.1051,75.3331,15652.0
2020-08-14 09:40:00,79.33,79.48,79.14,79.29,4880.0,75.3521,75.4946,75.1716,75.3141,4880.0
2020-08-14 09:45:00,79.35,79.48,79.32,79.45,3712.0,75.3711,75.4946,75.3426,75.4661,3712.0
2020-08-14 09:50:00,79.63,79.72,79.57,79.63,5600.0,75.637,75.7225,75.5801,75.637,5600.0
2020-08-14 09:55:00,79.6,79.93,79.6,79.93,15320.0,75.6085,75.922,75.6085,75.922,15320.0
2020-08-14 10:00:00,79.98,79.98,79.83,79.83,8416.0,75.9695,75.9695,75.827,75.827,8416.0
2020-08-14 10:05:00,79.86,80.05,79.81,79.85,33952.0,75.8555,76.036,75.808,75.846,33952.0
2020-08-14 10:10:00,79.85,79.85,79.67,79.67,4400.0,75.846,75.846,75.675,75.675,4400.0
2020-08-14 10:15:00,79.72,79.98,79.72,79.85,55784.0,75.7225,75.9695,75.7225,75.846,55784.0
2020-08-14 10:20:00,79.7,79.77,79.64,79.73,3200.0,75.7035,75.77,75.6465,75.732,3200.0
2020-08-14 10:25:00,79.8,79.98,79.74,79.98,8400.0,75.7985,75.9695,75.7415,75.9695,8400.0
2020-08-14 10:30:00,79.95,80.32,79.92,79.93,49324.0,75.941,76.2924,75.9125,75.922,49324.0
2020-08-14 10:35:00,79.95,79.97,79.71,79.84,14380.0,75.941,75.96,75.713,75.8365,14380.0
2020-08-14 10:40:00,79.86,79.86,79.69,79.69,6800.0,75.8555,75.8555,75.694,75.694,6800.0
2020-08-14 10:45:00,79.66,79.72,79.66,79.72,1600.0,75.6655,75.7225,75.6655,75.7225,1600.0
2020-08-14 10:50:00,79.65,79.67,79.61,79.61,1200.0,75.656,75.675,75.618,75.618,1200.0
2020-08-14 10:55:00,79.66,79.66,79.53,79.53,6312.0,75.6655,75.6655,75.5421,75.5421,6312.0
2020-08-14 11:00:00,79.56,79.56,79.42,79.42,5600.0,75.5706,75.5706,75.4376,75.4376,5600.0
2020-08-14 11:05:00,79.55,79.65,79.55,79.65,2400.0,75.5611,75.656,75.5611,75.656,2400.0
2020-08-14 11:10:00,79.62,79.76,79.62,79.76,2676.0,75.6275,75.7605,75.6275,75.7605,2676.0
2020-08-14 11:15:00,79.81,79.81,79.7,79.75,2788.0,75.808,75.808,75.7035,75.751,2788.0
2020-08-14 11:20:00,79.78,79.81,79.75,79.78,7200.0,75.7795,75.808,75.751,75.7795,7200.0
2020-08-14 11:25:00,79.81,79.81,79.64,79.66,5932.0,75.808,75.808,75.6465,75.6655,5932.0
2020-08-14 11:30:00,79.66,79.76,79.58,79.71,22636.0,75.6655,75.7605,75.5895,75.713,22636.0
2020-08-14 11:35:00,79.64,79.71,79.64,79.66,3708.0,75.6465,75.713,75.6465,75.6655,3708.0
2020-08-14 11:40:00,79.72,79.77,79.71,79.77,3200.0,75.7225,75.77,75.713,75.77,3200.0
2020-08-14 11:45:00,79.89,79.89,79.79,79.8,6800.0,75.884,75.884,75.789,75.7985,6800.0
2020-08-14 11:50:00,79.82,79.88,79.82,79.88,1200.0,75.8175,75.8745,75.8175,75.8745,1200.0
2020-08-14 11:55:00,79.86,79.88,79.86,79.88,800.0,75.8555,75.8745,75.8555,75.8745,800.0
2020-08-14 12:00:00,79.92,80.03,79.82,79.82,12832.0,75.9125,76.017,75.8175,75.8175,12832.0
2020-08-14 12:05:00,79.85,79.87,79.85,79.86,1600.0,75.846,75.865,75.846,75.8555,1600.0
2020-08-14 12:10:00,79.85,79.85,79.81,79.84,1600.0,75.846,75.846,75.808,75.8365,1600.0
2020-08-14 12:15:00,79.78,79.78,79.78,79.78,400.0,75.7795,75.7795,75.7795,75.7795,400.0
2020-08-14 12:20:00,79.76,79.78,79.69,79.69,1200.0,75.7605,75.7795,75.694,75.694,1200.0
2020-08-14 12:25:00,79.74,79.77,79.72,79.72,2400.0,75.7415,75.77,75.7225,75.7225,2400.0
2020-08-14 12:30:00,79.67,79.73,79.67,79.73,2000.0,75.675,75.732,75.675,75.732,2000.0
2020-08-14 12:35:00,79.76,79.76,79.71,79.75,3600.0,75.7605,75.7605,75.713,75.751,3600.0
2020-08-14 12:40:00,79.78,79.78,79.73,79.73,1600.0,75.7795,75.7795,75.732,75.732,1600.0
2020-08-14 12:45:00,79.72,79.72,79.7,79.71,2952.0,75.7225,75.7225,75.7035,75.713,2952.0
2020-08-14 12:50:00,79.75,79.75,79.67,79.7,3020.0,75.751,75.751,75.675,75.7035,3020.0
2020-08-14 12:55:00,79.69,79.69,79.64,79.64,1200.0,75.694,75.694,75.6465,75.6465,1200.0
2020-08-14 13:00:00,79.61,79.61,79.6,79.6,1600.0,75.618,75.618,75.6085,75.6085,1600.0
2020-08-14 13:05:00,79.61,79.61,79.61,79.61,400.0,75.618,75.618,75.618,75.618,400.0
2020-08-14 13:10:00,79.68,79.68,79.66,79.67,2000.0,75.6845,75.6845,75.6655,75.675,2000.0
2020-08-14 13:15:00,79.65,79.66,79.61,79.63,3200.0,75.656,75.6655,75.618,75.637,3200.0
2020-08-14 13:20:00,79.61,79.67,79.61,79.67,1600.0,75.618,75.675,75.618,75.675,1600.0
2020-08-14 13:25:00,79.71,79.71,79.71,79.71,800.0,75.713,75.713,75.713,75.713,800.0
2020-08-14 13:30:00,79.75,79.75,79.7,79.7,2400.0,75.751,75.751,75.7035,75.7035,2400.0
2020-08-14 13:35:00,79.69,79.69,79.63,79.69,3200.0,75.694,75.694,75.637,75.694,3200.0
2020-08-14 13:40:00,79.68,79.68,79.59,79.62,8000.0,75.6845,75.6845,75.599,75.6275,8000.0
2020-08-14 13:45:00,79.62,79.63,79.57,79.63,3600.0,75.6275,75.637,75.5801,75.637,3600.0
2020-08-14 13:50:00,79.59,79.59,79.57,79.57,2400.0,75.599,75.599,75.5801,75.5801,2400.0
2020-08-14 13:55:00,79.6,79.64,79.58,79.64,2400.0,75.6085,75.6465,75.5895,75.6465,2400.0
2020-08-14 14:00:00,79.59,79.61,79.53,79.56,4400.0,75.599,75.618,75.5421,75.5706,4400.0
2020-08-14 14:05:00,79.58,79.61,79.58,79.61,2196.0,75.5895,75.618,75.5895,75.618,2196.0
2020-08-14 14:10:00,79.63,79.63,79.33,79.46,33280.0,75.637,75.637,75.3521,75.4756,33280.0
2020-08-14 14:15:00,79.44,79.5,79.35,79.35,7148.0,75.4566,75.5136,75.3711,75.3711,7148.0
2020-08-14 14:20:00,79.36,79.36,79.21,79.27,13600.0,75.3806,75.3806,75.2381,75.2951,13600.0
2020-08-14 14:25:00,79.27,79.28,79.23,79.23,2000.0,75.2951,75.3046,75.2571,75.2571,2000.0
2020-08-14 14:30:00,79.24,79.36,79.24,79.35,2000.0,75.2666,75.3806,75.2666,75.3711,2000.0
2020-08-14 14:35:00,79.32,79.34,79.32,79.33,2400.0,75.3426,75.3616,75.3426,75.3521,2400.0
2020-08-14 14:40:00,79.36,79.36,79.29,79.3,1680.0,75.3806,75.3806,75.3141,75.3236,1680.0
2020-08-14 14:45:00,79.31,79.31,79.22,79.23,6000.0,75.3331,75.3331,75.2476,75.2571,6000.0
2020-08-14 14:50:00,79.18,79.25,79.18,79.22,2800.0,75.2096,75.2761,75.2096,75.2476,2800.0
2020-08-14 14:55:00,79.22,79.22,79.21,79.21,2400.0,75.2476,75.2476,75.2381,75.2381,2400.0
2020-08-14 15:00:00,79.22,79.22,79.13,79.13,6000.0,75.2476,75.2476,75.1621,75.1621,6000.0
2020-08-14 15:05:00,79.16,79.22,79.16,79.19,3200.0,75.1906,75.2476,75.1906,75.2191,3200.0
2020-08-14 15:10:00,79.17,79.2,79.15,79.15,2000.0,75.2001,75.2286,75.1811,75.1811,2000.0
2020-08-14 15:15:00,79.14,79.21,79.13,79.17,4000.0,75.1716,75.2381,75.1621,75.2001,4000.0
2020-08-14 15:20:00,79.23,79.23,78.95,78.98,41272.0,75.2571,75.2571,74.9911,75.0196,41272.0
2020-08-14 15:25:00,79.04,79.15,79.04,79.15,4000.0,75.0766,75.1811,75.0766,75.1811,4000.0
2020-08-14 15:30:00,79.11,79.15,79.03,79.03,4320.0,75.1431,75.1811,75.0671,75.0671,4320.0
2020-08-14 15:35:00,79.08,79.08,78.88,79.01,34340.0,75.1146,75.1146,74.9246,75.0481,34340.0
2020-08-14 15:40:00,78.96,79.11,78.94,79.11,17264.0,75.0006,75.1431,74.9816,75.1431,17264.0
2020-08-14 15:45:00,79.13,79.22,78.91,78.92,29432.0,75.1621,75.2476,74.9531,74.9626,29432.0
2020-08-14 15:50:00,78.85,79.05,78.74,78.83,156552.0,74.8962,75.0861,74.7917,74.8772,156552.0
2020-08-14 15:55:00,78.84,79.16,78.84,79.16,59964.0,74.8867,75.1906,74.8867,75.1906,59964.0
2020-08-17 09:30:00,79.61,79.83,79.61,79.82,20716.0,75.618,75.827,75.618,75.8175,20716.0
2020-08-17 09:35:00,79.82,80.13,79.81,80.06,11216.0,75.8175,76.112,75.808,76.0455,11216.0
2020-08-17 09:40:00,80.08,80.21,79.94,79.94,5600.0,76.0645,76.188,75.9315,75.9315,5600.0
2020-08-17 09:45:00,79.78,80.06,79.78,79.99,4456.0,75.7795,76.0455,75.7795,75.979,4456.0
2020-08-17 09:50:00,79.85,79.92,79.85,79.92,2000.0,75.846,75.9125,75.846,75.9125,2000.0
2020-08-17 09:55:00,79.88,79.88,79.69,79.79,7940.0,75.8745,75.8745,75.694,75.789,7940.0
2020-08-17 10:00:00,79.83,79.83,79.64,79.69,7740.0,75.827,75.827,75.6465,75.694,7740.0
2020-08-17 10:05:00,79.64,79.78,79.64,79.78,4400.0,75.6465,75.7795,75.6465,75.7795,4400.0
2020-08-17 10:10:00,79.86,80.01,79.76,80.01,3600.0,75.8555,75.998,75.7605,75.998,3600.0
2020-08-17 10:15:00,80.07,80.07,79.93,79.97,5200.0,76.055,76.055,75.922,75.96,5200.0
2020-08-17 10:20:00,79.96,80.0,79.81,79.92,7536.0,75.9505,75.9885,75.808,75.9125,7536.0
2020-08-17 10:25:00,79.88,79.92,79.81,79.83,10064.0,75.8745,75.9125,75.808,75.827,10064.0
2020-08-17 10:30:00,79.85,79.88,79.79,79.79,4396.0,75.846,75.8745,75.789,75.789,4396.0
2020-08-17 10:35:00,79.8,79.83,79.72,79.83,5860.0,75.7985,75.827,75.7225,75.827,5860.0
2020-08-17 10:40:00,79.75,79.88,79.75,79.86,4000.0,75.751,75.8745,75.751,75.8555,4000.0
2020-08-17 10:45:00,79.85,79.92,79.82,79.82,8000.0,75.846,75.9125,75.8175,75.8175,8000.0
2020-08-17 10:50:00,79.75,79.79,79.46,79.67,36056.0,75.751,75.789,75.4756,75.675,36056.0
2020-08-17 10:55:00,79.62,79.7,79.62,79.63,2400.0,75.6275,75.7035,75.6275,75.637,2400.0
2020-08-17 11:00:00,79.61,79.7,79.61,79.7,2000.0,75.618,75.7035,75.618,75.7035,2000.0
2020-08-17 11:05:00,79.72,79.73,79.66,79.7,5600.0,75.7225,75.732,75.6655,75.7035,5600.0
2020-08-17 11:10:00,79.7,79.8,79.67,79.67,9200.0,75.7035,75.7985,75.675,75.675,9200.0
2020-08-17 11:15:00,79.67,79.77,79.67,79.77,9044.0,75.675,75.77,75.675,75.77,9044.0
2020-08-17 11:20:00,79.78,79.92,79.72,79.82,36016.0,75.7795,75.9125,75.7225,75.8175,36016.0
2020-08-17 11:25:00,79.86,79.91,79.86,79.91,2000.0,75.8555,75.903,75.8555,75.903,2000.0
2020-08-17 11:30:00,79.91,79.95,79.91,79.95,2000.0,75.903,75.941,75.903,75.941,2000.0
2020-08-17 11:35:00,79.91,79.95,79.88,79.94,4400.0,75.903,75.941,75.8745,75.9315,4400.0
2020-08-17 11:40:00,79.97,79.97,79.92,79.92,1840.0,75.96,75.96,75.9125,75.9125,1840.0
2020-08-17 11:45:00,79.89,79.95,79.88,79.95,4000.0,75.884,75.941,75.8745,75.941,4000.0
2020-08-17 11:50:00,79.92,79.97,79.92,79.94,1600.0,75.9125,75.96,75.9125,75.9315,1600.0
2020-08-17 11:55:00,79.97,80.19,79.97,80.19,12696.0,75.96,76.169,75.96,76.169,12696.0
2020-08-17 12:00:00,80.2,80.22,80.16,80.16,7520.0,76.1785,76.1975,76.1405,76.1405,7520.0
2020-08-17 12:05:00,80.16,80.19,80.16,80.19,800.0,76.1405,76.169,76.1405,76.169,800.0
2020-08-17 12:10:00,80.16,80.23,80.15,80.23,7228.0,76.1405,76.207,76.131,76.207,7228.0
2020-08-17 12:15:00,80.24,80.37,80.24,80.32,4004.0,76.2165,76.3399,76.2165,76.2924,4004.0
2020-08-17 12:20:00,80.29,80.29,80.17,80.17,7784.0,76.2639,76.2639,76.15,76.15,7784.0
2020-08-17 12:25:00,80.2,80.26,80.14,80.19,24720.0,76.1785,76.2355,76.1215,76.169,24720.0
2020-08-17 12:30:00,80.18,80.23,80.18,80.22,4528.0,76.1595,76.207,76.1595,76.1975,4528.0
2020-08-17 12:35:00,80.27,80.3,80.27,80.3,2880.0,76.2449,76.2734,76.2449,76.2734,2880.0
2020-08-17 12:40:00,80.27,80.3,80.27,80.3,1672.0,76.2449,76.2734,76.2449,76.2734,1672.0
2020-08-17 12:45:00,80.35,80.35,80.32,80.32,2000.0,76.3209,76.3209,76.2924,76.2924,2000.0
2020-08-17 12:50:00,80.32,80.33,80.29,80.29,5964.0,76.2924,76.3019,76.2639,76.2639,5964.0
2020-08-17 12:55:00,80.3,80.3,80.2,80.23,11200.0,76.2734,76.2734,76.1785,76.207,11200.0
2020-08-17 13:00:00,80.21,80.21,80.11,80.11,1200.0,76.188,76.188,76.093,76.093,1200.0
2020-08-17 13:05:00,80.1,80.11,80.07,80.1,6000.0,76.0835,76.093,76.055,76.0835,6000.0
2020-08-17 13:10:00,80.09,80.09,80.03,80.03,16416.0,76.074,76.074,76.017,76.017,16416.0
2020-08-17 13:15:00,80.03,80.05,79.99,79.99,6088.0,76.017,76.036,75.979,75.979,6088.0
2020-08-17 13:20:00,79.98,80.01,79.98,79.99,3604.0,75.9695,75.998,75.9695,75.979,3604.0
2020-08-17 13:25:00,80.02,80.02,79.95,79.98,2400.0,76.0075,76.0075,75.941,75.9695,2400.0
2020-08-17 13:30:00,80.02,80.05,80.02,80.02,1600.0,76.0075,76.036,76.0075,76.0075,1600.0
2020-08-17 13:35:00,80.05,80.08,80.04,80.08,4164.0,76.036,76.0645,76.0265,76.0645,4164.0
2020-08-17 13:40:00,80.13,80.21,80.13,80.21,4800.0,76.112,76.188,76.112,76.188,4800.0
2020-08-17 13:45:00,80.22,80.29,80.22,80.25,4000.0,76.1975,76.2639,76.1975,76.226,4000.0
2020-08-17 13:50:00,80.25,80.25,80.23,80.24,2004.0,76.226,76.226,76.207,76.2165,2004.0
2020-08-17 13:55:00,80.23,80.3,80.19,80.3,4624.0,76.207,76.2734,76.169,76.2734,4624.0
2020-08-17 14:00:00,80.34,80.35,80.3,80.33,7824.0,76.3114,76.3209,76.2734,76.3019,7824.0
2020-08-17 14:05:00,80.3,80.32,80.26,80.27,3344.0,76.2734,76.2924,76.2355,76.2449,3344.0
2020-08-17 14:10:00,80.27,80.27,80.17,80.2,6440.0,76.2449,76.2449,76.15,76.1785,6440.0
2020-08-17 14:15:00,80.21,80.21,80.21,80.21,400.0,76.188,76.188,76.188,76.188,400.0
2020-08-17 14:20:00,80.21,80.21,80.02,80.08,11700.0,76.188,76.188,76.0075,76.0645,11700.0
2020-08-17 14:25:00,80.06,80.12,80.06,80.1,2000.0,76.0455,76.1025,76.0455,76.0835,2000.0
2020-08-17 14:30:00,80.08,80.08,80.01,80.02,8528.0,76.0645,76.0645,75.998,76.0075,8528.0
2020-08-17 14:35:00,80.01,80.04,79.98,79.99,3064.0,75.998,76.0265,75.9695,75.979,3064.0
2020-08-17 14:40:00,80.0,80.04,79.92,79.92,6000.0,75.9885,76.0265,75.9125,75.9125,6000.0
2020-08-17 14:45:00,79.93,79.93,79.87,79.87,11788.0,75.922,75.922,75.865,75.865,11788.0
2020-08-17 14:50:00,79.88,79.88,79.82,79.83,2924.0,75.8745,75.8745,75.8175,75.827,2924.0
2020-08-17 14:55:00,79.82,79.83,79.81,79.82,2400.0,75.8175,75.827,75.808,75.8175,2400.0
2020-08-17 15:00:00,79.84,79.92,79.83,79.9,11164.0,75.8365,75.9125,75.827,75.8935,11164.0
2020-08-17 15:05:00,79.91,80.08,79.91,80.08,26200.0,75.903,76.0645,75.903,76.0645,26200.0
2020-08-17 15:10:00,80.1,80.13,80.03,80.13,6204.0,76.0835,76.112,76.017,76.112,6204.0
2020-08-17 15:15:00,80.16,80.17,80.02,80.17,12604.0,76.1405,76.15,76.0075,76.15,12604.0
2020-08-17 15:20:00,80.16,80.17,80.12,80.14,5376.0,76.1405,76.15,76.1025,76.1215,5376.0
2020-08-17 15:25:00,80.15,80.24,80.14,80.23,12504.0,76.131,76.2165,76.1215,76.207,12504.0
2020-08-17 15:30:00,80.22,80.28,80.21,80.28,5672.0,76.1975,76.2544,76.188,76.2544,5672.0
2020-08-17 15:35:00,80.26,80.33,80.25,80.25,23096.0,76.2355,76.3019,76.226,76.226,23096.0
2020-08-17 15:40:00,80.23,80.24,80.11,80.11,59128.0,76.207,76.2165,76.093,76.093,59128.0
2020-08-17 15:45:00,80.14,80.25,80.09,80.24,65544.0,76.1215,76.226,76.074,76.2165,65544.0
2020-08-17 15:50:00,80.31,80.33,80.19,80.28,42328.0,76.2829,76.3019,76.169,76.2544,42328.0
2020-08-17 15:55:00,80.3,80.32,80.18,80.2,75468.0,76.2734,76.2924,76.1595,76.1785,75468.0
2020-08-18 09:30:00,80.41,80.54,80.25,80.47,70564.0,76.3779,76.5014,76.226,76.4349,70564.0
2020-08-18 09:35:00,80.3,80.37,80.16,80.16,6440.0,76.2734,76.3399,76.1405,76.1405,6440.0
2020-08-18 09:40:00,80.03,80.22,80.03,80.1,15268.0,76.017,76.1975,76.017,76.0835,15268.0
2020-08-18 09:45:00,80.11,80.31,80.1,80.31,33704.0,76.093,76.2829,76.0835,76.2829,33704.0
2020-08-18 09:50:00,80.25,80.25,80.18,80.2,2732.0,76.226,76.226,76.1595,76.1785,2732.0
2020-08-18 09:55:00,80.17,80.22,80.13,80.13,21116.0,76.15,76.1975,76.112,76.112,21116.0
2020-08-18 10:00:00,80.18,80.29,80.16,80.22,17812.0,76.1595,76.2639,76.1405,76.1975,17812.0
2020-08-18 10:05:00,80.23,80.23,79.85,79.85,10524.0,76.207,76.207,75.846,75.846,10524.0
2020-08-18 10:10:00,79.89,80.03,79.89,80.03,4124.0,75.884,76.017,75.884,76.017,4124.0
2020-08-18 10:15:00,80.04,80.07,80.03,80.03,1708.0,76.0265,76.055,76.017,76.017,1708.0
2020-08-18 10:20:00,79.95,79.95,79.91,79.91,1840.0,75.941,75.941,75.903,75.903,1840.0
2020-08-18 10:25:00,79.87,79.92,79.87,79.92,1568.0,75.865,75.9125,75.865,75.9125,1568.0
2020-08-18 10:30:00,79.84,79.98,79.72,79.98,6000.0,75.8365,75.9695,75.7225,75.9695,6000.0
2020-08-18 10:35:00,80.0,80.07,80.0,80.06,3328.0,75.9885,76.055,75.9885,76.0455,3328.0
2020-08-18 10:40:00,79.95,79.95,79.93,79.93,896.0,75.941,75.941,75.922,75.922,896.0
2020-08-18 10:45:00,79.83,79.9,79.83,79.89,2000.0,75.827,75.8935,75.827,75.884,2000.0
2020-08-18 10:50:00,79.96,80.01,79.91,79.94,3280.0,75.9505,75.998,75.903,75.9315,3280.0
2020-08-18 10:55:00,79.9,80.09,79.9,80.08,5840.0,75.8935,76.074,75.8935,76.0645,5840.0
2020-08-18 11:00:00,80.13,80.14,80.13,80.14,800.0,76.112,76.1215,76.112,76.1215,800.0
2020-08-18 11:05:00,80.12,80.18,80.08,80.18,5200.0,76.1025,76.1595,76.0645,76.1595,5200.0
2020-08-18 11:10:00,80.28,80.46,80.27,80.37,12992.0,76.2544,76.4254,76.2449,76.3399,12992.0
2020-08-18 11:15:00,80.3,80.35,80.29,80.29,1600.0,76.2734,76.3209,76.2639,76.2639,1600.0
2020-08-18 11:20:00,80.28,80.28,80.28,80.28,1200.0,76.2544,76.2544,76.2544,76.2544,1200.0
2020-08-18 11:25:00,80.22,80.27,80.22,80.25,4400.0,76.1975,76.2449,76.1975,76.226,4400.0
2020-08-18 11:30:00,80.29,80.36,80.29,80.36,2000.0,76.2639,76.3304,76.2639,76.3304,2000.0
2020-08-18 11:35:00,80.33,80.34,80.33,80.34,800.0,76.3019,76.3114,76.3019,76.3114,800.0
2020-08-18 11:40:00,80.36,80.41,80.36,80.4,9492.0,76.3304,76.3779,76.3304,76.3684,9492.0
2020-08-18 11:45:00,80.28,80.28,80.27,80.27,1304.0,76.2544,76.2544,76.2449,76.2449,1304.0
2020-08-18 11:50:00,80.18,80.24,80.18,80.24,800.0,76.1595,76.2165,76.1595,76.2165,800.0
2020-08-18 11:55:00,80.22,80.33,80.22,80.33,10148.0,76.1975,76.3019,76.1975,76.3019,10148.0
2020-08-18 12:00:00,80.41,80.41,80.39,80.39,1600.0,76.3779,76.3779,76.3589,76.3589,1600.0
2020-08-18 12:05:00,80.29,80.34,80.29,80.33,4000.0,76.2639,76.3114,76.2639,76.3019,4000.0
2020-08-18 12:10:00,80.33,80.37,80.32,80.37,2008.0,76.3019,76.3399,76.2924,76.3399,2008.0
2020-08-18 12:15:00,80.36,80.36,80.22,80.27,9872.0,76.3304,76.3304,76.1975,76.2449,9872.0
2020-08-18 12:20:00,80.31,80.31,80.22,80.22,4712.0,76.2829,76.2829,76.1975,76.1975,4712.0
2020-08-18 12:25:00,80.21,80.22,80.21,80.22,800.0,76.188,76.1975,76.188,76.1975,800.0
2020-08-18 12:30:00,80.23,80.27,80.23,80.23,4400.0,76.207,76.2449,76.207,76.207,4400.0
2020-08-18 12:35:00,80.22,80.22,80.12,80.2,4560.0,76.1975,76.1975,76.1025,76.1785,4560.0
2020-08-18 12:40:00,80.16,80.26,80.16,80.26,2400.0,76.1405,76.2355,76.1405,76.2355,2400.0
2020-08-18 12:45:00,80.27,80.32,80.27,80.3,3200.0,76.2449,76.2924,76.2449,76.2734,3200.0
2020-08-18 12:50:00,80.21,80.27,80.21,80.27,4800.0,76.188,76.2449,76.188,76.2449,4800.0
2020-08-18 12:55:00,80.33,80.33,80.33,80.33,400.0,76.3019,76.3019,76.3019,76.3019,400.0
2020-08-18 13:00:00,80.34,80.36,80.34,80.36,800.0,76.3114,76.3304,76.3114,76.3304,800.0
2020-08-18 13:05:00,80.29,80.31,80.29,80.31,1600.0,76.2639,76.2829,76.2639,76.2829,1600.0
2020-08-18 13:10:00,80.4,80.4,80.33,80.36,4784.0,76.3684,76.3684,76.3019,76.3304,4784.0
2020-08-18 13:15:00,80.33,80.36,80.33,80.36,7536.0,76.3019,76.3304,76.3019,76.3304,7536.0
2020-08-18 13:20:00,80.38,80.38,80.32,80.35,11408.0,76.3494,76.3494,76.2924,76.3209,11408.0
2020-08-18 13:25:00,80.29,80.34,80.29,80.34,2160.0,76.2639,76.3114,76.2639,76.3114,2160.0
2020-08-18 13:30:00,80.32,80.32,80.28,80.28,2400.0,76.2924,76.2924,76.2544,76.2544,2400.0
2020-08-18 13:35:00,80.25,80.25,80.2,80.2,4804.0,76.226,76.226,76.1785,76.1785,4804.0
2020-08-18 13:40:00,80.22,80.23,80.18,80.22,6772.0,76.1975,76.207,76.1595,76.1975,6772.0
2020-08-18 13:45:00,80.18,80.18,80.08,80.1,2408.0,76.1595,76.1595,76.0645,76.0835,2408.0
2020-08-18 13:50:00,80.1,80.1,80.1,80.1,1200.0,76.0835,76.0835,76.0835,76.0835,1200.0
2020-08-18 13:55:00,80.09,80.09,79.99,80.03,6000.0,76.074,76.074,75.979,76.017,6000.0
2020-08-18 14:00:00,79.97,79.97,79.96,79.96,800.0,75.96,75.96,75.9505,75.9505,800.0
2020-08-18 14:05:00,79.92,79.94,79.86,79.86,5600.0,75.9125,75.9315,75.8555,75.8555,5600.0
2020-08-18 14:10:00,79.86,79.95,79.85,79.95,5200.0,75.8555,75.941,75.846,75.941,5200.0
2020-08-18 14:15:00,79.95,79.99,79.93,79.93,2800.0,75.941,75.979,75.922,75.922,2800.0
2020-08-18 14:20:00,79.92,79.98,79.92,79.98,2000.0,75.9125,75.9695,75.9125,75.9695,2000.0
2020-08-18 14:25:00,79.97,80.0,79.96,80.0,2800.0,75.96,75.9885,75.9505,75.9885,2800.0
2020-08-18 14:30:00,80.08,80.11,80.04,80.07,2400.0,76.0645,76.093,76.0265,76.055,2400.0
2020-08-18 14:35:00,80.11,80.12,80.06,80.11,1724.0,76.093,76.1025,76.0455,76.093,1724.0
2020-08-18 14:40:00,80.07,80.07,80.0,80.0,2800.0,76.055,76.055,75.9885,75.9885,2800.0
2020-08-18 14:45:00,80.0,80.05,80.0,80.0,2560.0,75.9885,76.036,75.9885,75.9885,2560.0
2020-08-18 14:50:00,80.02,80.05,79.98,80.01,3192.0,76.0075,76.036,75.9695,75.998,3192.0
2020-08-18 14:55:00,79.99,80.01,79.94,79.94,3376.0,75.979,75.998,75.9315,75.9315,3376.0
2020-08-18 15:00:00,79.95,80.03,79.95,79.98,5200.0,75.941,76.017,75.941,75.9695,5200.0
2020-08-18 15:05:00,79.98,80.03,79.96,79.96,8400.0,75.9695,76.017,75.9505,75.9505,8400.0
2020-08-18 15:10:00,79.95,79.96,79.86,79.91,6800.0,75.941,75.9505,75.8555,75.903,6800.0
2020-08-18 15:15:00,79.89,79.89,79.83,79.86,3200.0,75.884,75.884,75.827,75.8555,3200.0
2020-08-18 15:20:00,79.91,79.92,79.82,79.83,6400.0,75.903,75.9125,75.8175,75.827,6400.0
2020-08-18 15:25:00,79.83,79.86,79.83,79.85,4400.0,75.827,75.8555,75.827,75.846,4400.0
2020-08-18 15:30:00,79.81,79.88,79.69,79.83,31248.0,75.808,75.8745,75.694,75.827,31248.0
2020-08-18 15:35:00,79.83,79.85,79.78,79.83,8000.0,75.827,75.846,75.7795,75.827,8000.0
2020-08-18 15:40:00,79.86,79.86,79.77,79.77,6000.0,75.8555,75.8555,75.77,75.77,6000.0
2020-08-18 15:45:00,79.77,79.77,79.63,79.63,10036.0,75.77,75.77,75.637,75.637,10036.0
2020-08-18 15:50:00,79.59,79.67,79.57,79.57,20092.0,75.599,75.675,75.5801,75.5801,20092.0
2020-08-18 15:55:00,79.58,79.77,79.58,79.71,47276.0,75.5895,75.77,75.5895,75.713,47276.0
2020-08-19 09:30:00,80.21,80.21,79.86,79.92,22396.0,76.188,76.188,75.8555,75.9125,22396.0
2020-08-19 09:35:00,79.78,79.78,79.55,79.64,4400.0,75.7795,75.7795,75.5611,75.6465,4400.0
2020-08-19 09:40:00,79.67,79.67,79.67,79.67,400.0,75.675,75.675,75.675,75.675,400.0
2020-08-19 09:45:00,79.83,79.83,79.65,79.65,10728.0,75.827,75.827,75.656,75.656,10728.0
2020-08-19 09:50:00,79.63,79.74,79.62,79.74,2400.0,75.637,75.7415,75.6275,75.7415,2400.0
2020-08-19 09:55:00,79.97,79.97,79.97,79.97,400.0,75.96,75.96,75.96,75.96,400.0
2020-08-19 10:00:00,79.88,80.0,79.88,79.96,4944.0,75.8745,75.9885,75.8745,75.9505,4944.0
2020-08-19 10:05:00,80.02,80.02,79.81,79.92,21624.0,76.0075,76.0075,75.808,75.9125,21624.0
2020-08-19 10:10:00,79.92,79.92,79.92,79.92,0.0,75.9125,75.9125,75.9125,75.9125,0.0
2020-08-19 10:15:00,79.92,79.92,79.77,79.77,800.0,75.9125,75.9125,75.77,75.77,800.0
2020-08-19 10:20:00,79.74,79.74,79.74,79.74,400.0,75.7415,75.7415,75.7415,75.7415,400.0
2020-08-19 10:25:00,79.74,79.74,79.6,79.61,5420.0,75.7415,75.7415,75.6085,75.618,5420.0
2020-08-19 10:30:00,79.63,79.63,79.61,79.61,1600.0,75.637,75.637,75.618,75.618,1600.0
2020-08-19 10:35:00,79.62,79.65,79.61,79.65,1200.0,75.6275,75.656,75.618,75.656,1200.0
2020-08-19 10:40:00,79.63,79.7,79.63,79.64,3192.0,75.637,75.7035,75.637,75.6465,3192.0
2020-08-19 10:45:00,79.71,79.71,79.64,79.64,3160.0,75.713,75.713,75.6465,75.6465,3160.0
2020-08-19 10:50:00,79.66,79.67,79.66,79.67,800.0,75.6655,75.675,75.6655,75.675,800.0
2020-08-19 10:55:00,79.78,79.8,79.77,79.8,1948.0,75.7795,75.7985,75.77,75.7985,1948.0
2020-08-19 11:00:00,79.79,79.79,79.79,79.79,3040.0,75.789,75.789,75.789,75.789,3040.0
2020-08-19 11:05:00,79.77,79.77,79.74,79.74,1200.0,75.77,75.77,75.7415,75.7415,1200.0
2020-08-19 11:10:00,79.78,79.78,79.78,79.78,400.0,75.7795,75.7795,75.7795,75.7795,400.0
2020-08-19 11:15:00,79.8,79.84,79.8,79.84,800.0,75.7985,75.8365,75.7985,75.8365,800.0
2020-08-19 11:20:00,79.86,79.9,79.82,79.9,3600.0,75.8555,75.8935,75.8175,75.8935,3600.0
2020-08-19 11:25:00,79.95,80.01,79.95,80.01,800.0,75.941,75.998,75.941,75.998,800.0
2020-08-19 11:30:00,79.99,79.99,79.99,79.99,800.0,75.979,75.979,75.979,75.979,800.0
2020-08-19 11:35:00,80.04,80.12,80.04,80.07,10224.0,76.0265,76.1025,76.0265,76.055,10224.0
2020-08-19 11:40:00,80.07,80.08,80.07,80.08,1200.0,76.055,76.0645,76.055,76.0645,1200.0
2020-08-19 11:45:00,80.19,80.19,80.13,80.13,1600.0,76.169,76.169,76.112,76.112,1600.0
2020-08-19 11:50:00,80.12,80.12,80.05,80.05,1600.0,76.1025,76.1025,76.036,76.036,1600.0
2020-08-19 11:55:00,80.09,80.15,80.09,80.15,2540.0,76.074,76.131,76.074,76.131,2540.0
2020-08-19 12:00:00,80.08,80.08,80.08,80.08,800.0,76.0645,76.0645,76.0645,76.0645,800.0
2020-08-19 12:05:00,80.04,80.04,80.04,80.04,964.0,76.0265,76.0265,76.0265,76.0265,964.0
2020-08-19 12:10:00,80.05,80.05,80.01,80.01,2000.0,76.036,76.036,75.998,75.998,2000.0
2020-08-19 12:15:00,80.02,80.02,79.97,79.99,11572.0,76.0075,76.0075,75.96,75.979,11572.0
2020-08-19 12:20:00,79.99,80.03,79.99,80.03,3200.0,75.979,76.017,75.979,76.017,3200.0
2020-08-19 12:25:00,80.07,80.07,80.03,80.03,2048.0,76.055,76.055,76.017,76.017,2048.0
2020-08-19 12:30:00,80.08,80.17,80.07,80.17,7200.0,76.0645,76.15,76.055,76.15,7200.0
2020-08-19 12:35:00,80.16,80.21,80.16,80.21,800.0,76.1405,76.188,76.1405,76.188,800.0
2020-08-19 12:40:00,80.23,80.23,80.09,80.09,2000.0,76.207,76.207,76.074,76.074,2000.0
2020-08-19 12:45:00,80.13,80.13,80.11,80.11,800.0,76.112,76.112,76.093,76.093,800.0
2020-08-19 12:50:00,80.04,80.04,80.04,80.04,400.0,76.0265,76.0265,76.0265,76.0265,400.0
2020-08-19 12:55:00,79.96,80.07,79.92,80.03,16860.0,75.9505,76.055,75.9125,76.017,16860.0
2020-08-19 13:00:00,80.08,80.09,80.04,80.06,7900.0,76.0645,76.074,76.0265,76.0455,7900.0
2020-08-19 13:05:00,80.04,80.04,79.96,80.01,10104.0,76.0265,76.0265,75.9505,75.998,10104.0
2020-08-19 13:10:00,80.03,80.06,79.97,79.97,11396.0,76.017,76.0455,75.96,75.96,11396.0
2020-08-19 13:15:00,79.97,80.11,79.97,80.11,6000.0,75.96,76.093,75.96,76.093,6000.0
2020-08-19 13:20:00,80.15,80.25,80.15,80.25,5392.0,76.131,76.226,76.131,76.226,5392.0
2020-08-19 13:25:00,80.24,80.24,80.14,80.14,10400.0,76.2165,76.2165,76.1215,76.1215,10400.0
2020-08-19 13:30:00,80.12,80.16,80.09,80.09,3628.0,76.1025,76.1405,76.074,76.074,3628.0
2020-08-19 13:35:00,80.13,80.13,80.06,80.1,4928.0,76.112,76.112,76.0455,76.0835,4928.0
2020-08-19 13:40:00,80.11,80.11,80.07,80.07,1200.0,76.093,76.093,76.055,76.055,1200.0
2020-08-19 13:45:00,80.1,80.12,80.04,80.09,3600.0,76.0835,76.1025,76.0265,76.074,3600.0
2020-08-19 13:50:00,80.12,80.18,80.09,80.18,2832.0,76.1025,76.1595,76.074,76.1595,2832.0
2020-08-19 13:55:00,80.14,80.19,80.14,80.19,1564.0,76.1215,76.169,76.1215,76.169,1564.0
2020-08-19 14:00:00,80.12,80.22,80.12,80.22,2400.0,76.1025,76.1975,76.1025,76.1975,2400.0
2020-08-19 14:05:00,80.11,80.11,80.03,80.04,3600.0,76.093,76.093,76.017,76.0265,3600.0
2020-08-19 14:10:00,80.12,80.12,80.05,80.07,2400.0,76.1025,76.1025,76.036,76.055,2400.0
2020-08-19 14:15:00,80.0,80.0,79.92,79.95,5060.0,75.9885,75.9885,75.9125,75.941,5060.0
2020-08-19 14:20:00,79.99,80.02,79.88,79.89,10800.0,75.979,76.0075,75.8745,75.884,10800.0
2020-08-19 14:25:00,79.94,79.94,79.8,79.89,5752.0,75.9315,75.9315,75.7985,75.884,5752.0
2020-08-19 14:30:00,79.87,80.04,79.77,79.98,4000.0,75.865,76.0265,75.77,75.9695,4000.0
2020-08-19 14:35:00,79.93,79.99,79.83,79.83,6120.0,75.922,75.979,75.827,75.827,6120.0
2020-08-19 14:40:00,79.84,79.91,79.83,79.83,1600.0,75.8365,75.903,75.827,75.827,1600.0
2020-08-19 14:45:00,79.91,80.02,79.91,80.02,2404.0,75.903,76.0075,75.903,76.0075,2404.0
2020-08-19 14:50:00,80.03,80.03,80.01,80.02,1600.0,76.017,76.017,75.998,76.0075,1600.0
2020-08-19 14:55:00,80.02,80.08,79.98,80.03,13144.0,76.0075,76.0645,75.9695,76.017,13144.0
2020-08-19 15:00:00,80.06,80.06,79.89,79.99,17584.0,76.0455,76.0455,75.884,75.979,17584.0
2020-08-19 15:05:00,79.97,79.97,79.9,79.9,3648.0,75.96,75.96,75.8935,75.8935,3648.0
2020-08-19 15:10:00,80.02,80.02,79.85,79.88,3240.0,76.0075,76.0075,75.846,75.8745,3240.0
2020-08-19 15:15:00,79.95,79.95,79.89,79.9,1600.0,75.941,75.941,75.884,75.8935,1600.0
2020-08-19 15:20:00,79.88,79.9,79.83,79.84,4052.0,75.8745,75.8935,75.827,75.8365,4052.0
2020-08-19 15:25:00,79.84,79.91,79.8,79.8,4004.0,75.8365,75.903,75.7985,75.7985,4004.0
2020-08-19 15:30:00,79.77,79.77,79.74,79.74,1200.0,75.77,75.77,75.7415,75.7415,1200.0
2020-08-19 15:35:00,79.73,79.79,79.73,79.77,3600.0,75.732,75.789,75.732,75.77,3600.0
2020-08-19 15:40:00,79.77,79.8,79.72,79.78,2048.0,75.77,75.7985,75.7225,75.7795,2048.0
2020-08-19 15:45:00,79.71,79.71,79.52,79.52,6400.0,75.713,75.713,75.5326,75.5326,6400.0
2020-08-19 15:50:00,79.32,79.68,79.32,79.61,14924.0,75.3426,75.6845,75.3426,75.618,14924.0
2020-08-19 15:55:00,79.61,79.71,79.56,79.7,30844.0,75.618,75.713,75.5706,75.7035,30844.0
2020-08-20 09:30:00,78.83,79.36,78.83,79.0,9896.0,74.8772,75.3806,74.8772,75.0386,9896.0
2020-08-20 09:35:00,79.47,79.47,79.12,79.2,46828.0,75.4851,75.4851,75.1526,75.2286,46828.0
2020-08-20 09:40:00,79.24,79.66,79.24,79.63,3200.0,75.2666,75.6655,75.2666,75.637,3200.0
2020-08-20 09:45:00,79.63,79.81,79.63,79.81,2800.0,75.637,75.808,75.637,75.808,2800.0
2020-08-20 09:50:00,79.76,79.81,79.73,79.77,14412.0,75.7605,75.808,75.732,75.77,14412.0
2020-08-20 09:55:00,79.77,79.98,79.77,79.98,5824.0,75.77,75.9695,75.77,75.9695,5824.0
2020-08-20 10:00:00,79.97,79.97,79.83,79.96,4800.0,75.96,75.96,75.827,75.9505,4800.0
2020-08-20 10:05:00,79.95,80.13,79.86,80.11,9868.0,75.941,76.112,75.8555,76.093,9868.0
2020-08-20 10:10:00,80.11,80.11,80.11,80.11,0.0,76.093,76.093,76.093,76.093,0.0
2020-08-20 10:15:00,80.21,80.21,80.21,80.21,428.0,76.188,76.188,76.188,76.188,428.0
2020-08-20 10:20:00,80.26,80.26,80.03,80.1,6640.0,76.2355,76.2355,76.017,76.0835,6640.0
2020-08-20 10:25:00,80.14,80.18,80.08,80.15,5904.0,76.1215,76.1595,76.0645,76.131,5904.0
2020-08-20 10:30:00,80.14,80.17,80.05,80.14,4060.0,76.1215,76.15,76.036,76.1215,4060.0
2020-08-20 10:35:00,80.11,80.11,80.11,80.11,400.0,76.093,76.093,76.093,76.093,400.0
2020-08-20 10:40:00,79.99,80.06,79.99,80.06,2800.0,75.979,76.0455,75.979,76.0455,2800.0
2020-08-20 10:45:00,79.98,79.98,79.98,79.98,400.0,75.9695,75.9695,75.9695,75.9695,400.0
2020-08-20 10:50:00,80.01,80.01,80.01,80.01,400.0,75.998,75.998,75.998,75.998,400.0
2020-08-20 10:55:00,79.93,79.93,79.83,79.91,2000.0,75.922,75.922,75.827,75.903,2000.0
2020-08-20 11:00:00,79.84,79.86,79.84,79.86,800.0,75.8365,75.8555,75.8365,75.8555,800.0
2020-08-20 11:05:00,79.92,80.0,79.89,79.96,5280.0,75.9125,75.9885,75.884,75.9505,5280.0
2020-08-20 11:10:00,80.0,80.01,80.0,80.01,800.0,75.9885,75.998,75.9885,75.998,800.0
2020-08-20 11:15:00,80.01,80.01,80.01,80.01,0.0,75.998,75.998,75.998,75.998,0.0
2020-08-20 11:20:00,80.0,80.02,79.98,79.98,2400.0,75.9885,76.0075,75.9695,75.9695,2400.0
2020-08-20 11:25:00,79.98,80.04,79.92,80.04,3080.0,75.9695,76.0265,75.9125,76.0265,3080.0
2020-08-20 11:30:00,80.04,80.04,80.04,80.04,0.0,76.0265,76.0265,76.0265,76.0265,0.0
2020-08-20 11:35:00,80.21,80.24,80.21,80.23,3200.0,76.188,76.2165,76.188,76.207,3200.0
2020-08-20 11:40:00,80.23,80.23,80.23,80.23,740.0,76.207,76.207,76.207,76.207,740.0
2020-08-20 11:45:00,80.2,80.23,80.15,80.17,4680.0,76.1785,76.207,76.131,76.15,4680.0
2020-08-20 11:50:00,80.22,80.37,80.22,80.36,15176.0,76.1975,76.3399,76.1975,76.3304,15176.0
2020-08-20 11:55:00,80.36,80.36,80.36,80.36,0.0,76.3304,76.3304,76.3304,76.3304,0.0
2020-08-20 12:00:00,80.37,80.45,80.37,80.45,2480.0,76.3399,76.4159,76.3399,76.4159,2480.0
2020-08-20 12:05:00,80.37,80.37,80.31,80.31,2000.0,76.3399,76.3399,76.2829,76.2829,2000.0
2020-08-20 12:10:00,80.31,80.35,80.3,80.3,2000.0,76.2829,76.3209,76.2734,76.2734,2000.0
2020-08-20 12:15:00,80.29,80.31,80.2,80.24,4400.0,76.2639,76.2829,76.1785,76.2165,4400.0
2020-08-20 12:20:00,80.17,80.17,80.11,80.11,5624.0,76.15,76.15,76.093,76.093,5624.0
2020-08-20 12:25:00,80.16,80.19,80.16,80.19,1600.0,76.1405,76.169,76.1405,76.169,1600.0
2020-08-20 12:30:00,80.14,80.14,80.14,80.14,400.0,76.1215,76.1215,76.1215,76.1215,400.0
2020-08-20 12:35:00,80.1,80.16,80.1,80.16,800.0,76.0835,76.1405,76.0835,76.1405,800.0
2020-08-20 12:40:00,80.11,80.23,80.1,80.23,3200.0,76.093,76.207,76.0835,76.207,3200.0
2020-08-20 12:45:00,80.19,80.19,80.14,80.14,1200.0,76.169,76.169,76.1215,76.1215,1200.0
2020-08-20 12:50:00,80.14,80.14,80.08,80.08,1200.0,76.1215,76.1215,76.0645,76.0645,1200.0
2020-08-20 12:55:00,79.98,80.01,79.89,79.89,6884.0,75.9695,75.998,75.884,75.884,6884.0
2020-08-20 13:00:00,79.96,80.01,79.92,80.01,2400.0,75.9505,75.998,75.9125,75.998,2400.0
2020-08-20 13:05:00,80.02,80.02,79.92,79.94,3600.0,76.0075,76.0075,75.9125,75.9315,3600.0
2020-08-20 13:10:00,79.92,79.99,79.88,79.99,3200.0,75.9125,75.979,75.8745,75.979,3200.0
2020-08-20 13:15:00,79.99,79.99,79.99,79.99,0.0,75.979,75.979,75.979,75.979,0.0
2020-08-20 13:20:00,80.04,80.06,80.04,80.06,800.0,76.0265,76.0455,76.0265,76.0455,800.0
2020-08-20 13:25:00,80.06,80.06,80.06,80.06,0.0,76.0455,76.0455,76.0455,76.0455,0.0
2020-08-20 13:30:00,80.13,80.21,80.13,80.21,2000.0,76.112,76.188,76.112,76.188,2000.0
2020-08-20 13:35:00,80.15,80.19,80.15,80.19,960.0,76.131,76.169,76.131,76.169,960.0
2020-08-20 13:40:00,80.17,80.23,80.12,80.2,2800.0,76.15,76.207,76.1025,76.1785,2800.0
2020-08-20 13:45:00,80.22,80.22,80.04,80.14,12032.0,76.1975,76.1975,76.0265,76.1215,12032.0
2020-08-20 13:50:00,80.11,80.18,80.11,80.18,1200.0,76.093,76.1595,76.093,76.1595,1200.0
2020-08-20 13:55:00,80.15,80.19,80.15,80.19,1200.0,76.131,76.169,76.131,76.169,1200.0
2020-08-20 14:00:00,80.22,80.27,80.22,80.23,4708.0,76.1975,76.2449,76.1975,76.207,4708.0
2020-08-20 14:05:00,80.27,80.27,80.2,80.2,2000.0,76.2449,76.2449,76.1785,76.1785,2000.0
2020-08-20 14:10:00,80.16,80.19,80.15,80.15,1600.0,76.1405,76.169,76.131,76.131,1600.0
2020-08-20 14:15:00,80.06,80.06,80.05,80.05,800.0,76.0455,76.0455,76.036,76.036,800.0
2020-08-20 14:20:00,80.05,80.13,80.05,80.13,4400.0,76.036,76.112,76.036,76.112,4400.0
2020-08-20 14:25:00,80.18,80.18,80.18,80.18,400.0,76.1595,76.1595,76.1595,76.1595,400.0
2020-08-20 14:30:00,80.14,80.14,80.08,80.11,2800.0,76.1215,76.1215,76.0645,76.093,2800.0
2020-08-20 14:35:00,80.11,80.11,80.11,80.11,0.0,76.093,76.093,76.093,76.093,0.0
2020-08-20 14:40:00,80.15,80.16,80.12,80.12,1488.0,76.131,76.1405,76.1025,76.1025,1488.0
2020-08-20 14:45:00,80.04,80.06,80.01,80.01,2800.0,76.0265,76.0455,75.998,75.998,2800.0
2020-08-20 14:50:00,80.04,80.13,80.04,80.1,7476.0,76.0265,76.112,76.0265,76.0835,7476.0
2020-08-20 14:55:00,80.13,80.18,80.08,80.18,3600.0,76.112,76.1595,76.0645,76.1595,3600.0
2020-08-20 15:00:00,80.19,80.24,80.19,80.24,800.0,76.169,76.2165,76.169,76.2165,800.0
2020-08-20 15:05:00,80.21,80.23,80.19,80.22,4000.0,76.188,76.207,76.169,76.1975,4000.0
2020-08-20 15:10:00,80.18,80.2,80.16,80.17,2800.0,76.1595,76.1785,76.1405,76.15,2800.0
2020-08-20 15:15:00,80.16,80.18,80.1,80.1,4800.0,76.1405,76.1595,76.0835,76.0835,4800.0
2020-08-20 15:20:00,80.11,80.13,80.08,80.1,7600.0,76.093,76.112,76.0645,76.0835,7600.0
2020-08-20 15:25:00,80.11,80.17,80.1,80.17,2800.0,76.093,76.15,76.0835,76.15,2800.0
2020-08-20 15:30:00,80.17,80.21,80.13,80.13,8556.0,76.15,76.188,76.112,76.112,8556.0
2020-08-20 15:35:00,80.13,80.13,80.05,80.1,4000.0,76.112,76.112,76.036,76.0835,4000.0
2020-08-20 15:40:00,80.1,80.14,80.1,80.14,3600.0,76.0835,76.1215,76.0835,76.1215,3600.0
2020-08-20 15:45:00,80.18,80.24,80.11,80.14,6208.0,76.1595,76.2165,76.093,76.1215,6208.0
2020-08-20 15:50:00,79.98,80.1,79.95,79.95,15600.0,75.9695,76.0835,75.941,75.941,15600.0
2020-08-20 15:55:00,79.95,80.06,79.95,80.02,37620.0,75.941,76.0455,75.941,76.0075,37620.0
2020-08-21 09:30:00,79.61,79.73,79.14,79.69,99064.0,75.618,75.732,75.1716,75.694,99064.0
2020-08-21 09:35:00,79.75,79.75,79.33,79.35,6000.0,75.751,75.751,75.3521,75.3711,6000.0
2020-08-21 09:40:00,79.41,79.46,79.23,79.23,14492.0,75.4281,75.4756,75.2571,75.2571,14492.0
2020-08-21 09:45:00,79.28,79.55,79.24,79.49,10032.0,75.3046,75.5611,75.2666,75.5041,10032.0
2020-08-21 09:50:00,79.55,79.55,79.45,79.45,2800.0,75.5611,75.5611,75.4661,75.4661,2800.0
2020-08-21 09:55:00,79.43,79.67,79.43,79.67,4864.0,75.4471,75.675,75.4471,75.675,4864.0
2020-08-21 10:00:00,79.73,79.93,79.73,79.79,5636.0,75.732,75.922,75.732,75.789,5636.0
2020-08-21 10:05:00,79.81,79.87,79.76,79.79,6000.0,75.808,75.865,75.7605,75.789,6000.0
2020-08-21 10:10:00,79.74,79.8,79.62,79.62,10000.0,75.7415,75.7985,75.6275,75.6275,10000.0
2020-08-21 10:15:00,79.6,79.7,79.6,79.64,3696.0,75.6085,75.7035,75.6085,75.6465,3696.0
2020-08-21 10:20:00,79.51,79.56,79.43,79.56,3760.0,75.5231,75.5706,75.4471,75.5706,3760.0
2020-08-21 10:25:00,79.58,79.66,79.58,79.66,2800.0,75.5895,75.6655,75.5895,75.6655,2800.0
2020-08-21 10:30:00,79.66,79.66,79.64,79.64,1200.0,75.6655,75.6655,75.6465,75.6465,1200.0
2020-08-21 10:35:00,79.67,79.67,79.6,79.63,2800.0,75.675,75.675,75.6085,75.637,2800.0
2020-08-21 10:40:00,79.66,79.66,79.5,79.54,4400.0,75.6655,75.6655,75.5136,75.5516,4400.0
2020-08-21 10:45:00,79.55,79.58,79.54,79.54,1600.0,75.5611,75.5895,75.5516,75.5516,1600.0
2020-08-21 10:50:00,79.55,79.55,79.53,79.55,5616.0,75.5611,75.5611,75.5421,75.5611,5616.0
2020-08-21 10:55:00,79.51,79.58,79.5,79.58,2000.0,75.5231,75.5895,75.5136,75.5895,2000.0
2020-08-21 11:00:00,79.55,79.58,79.45,79.58,7200.0,75.5611,75.5895,75.4661,75.5895,7200.0
2020-08-21 11:05:00,79.58,79.63,79.58,79.58,4800.0,75.5895,75.637,75.5895,75.5895,4800.0
2020-08-21 11:10:00,79.57,79.57,79.52,79.57,2400.0,75.5801,75.5801,75.5326,75.5801,2400.0
2020-08-21 11:15:00,79.52,79.56,79.41,79.41,5200.0,75.5326,75.5706,75.4281,75.4281,5200.0
2020-08-21 11:20:00,79.42,79.57,79.42,79.57,14400.0,75.4376,75.5801,75.4376,75.5801,14400.0
2020-08-21 11:25:00,79.57,79.63,79.55,79.59,4000.0,75.5801,75.637,75.5611,75.599,4000.0
2020-08-21 11:30:00,79.57,79.57,79.57,79.57,400.0,75.5801,75.5801,75.5801,75.5801,400.0
2020-08-21 11:35:00,79.58,79.58,79.49,79.49,2800.0,75.5895,75.5895,75.5041,75.5041,2800.0
2020-08-21 11:40:00,79.47,79.47,79.13,79.24,22112.0,75.4851,75.4851,75.1621,75.2666,22112.0
2020-08-21 11:45:00,79.25,79.36,79.23,79.28,2800.0,75.2761,75.3806,75.2571,75.3046,2800.0
2020-08-21 11:50:00,79.39,79.39,79.18,79.2,5600.0,75.4091,75.4091,75.2096,75.2286,5600.0
2020-08-21 11:55:00,79.2,79.39,79.14,79.37,12608.0,75.2286,75.4091,75.1716,75.3901,12608.0
2020-08-21 12:00:00,79.4,79.42,79.34,79.34,7560.0,75.4186,75.4376,75.3616,75.3616,7560.0
2020-08-21 12:05:00,79.37,79.4,79.28,79.4,7840.0,75.3901,75.4186,75.3046,75.4186,7840.0
2020-08-21 12:10:00,79.37,79.37,79.3,79.36,2468.0,75.3901,75.3901,75.3236,75.3806,2468.0
2020-08-21 12:15:00,79.62,79.62,79.54,79.54,2400.0,75.6275,75.6275,75.5516,75.5516,2400.0
2020-08-21 12:20:00,79.57,79.57,79.57,79.57,400.0,75.5801,75.5801,75.5801,75.5801,400.0
2020-08-21 12:25:00,79.61,79.62,79.61,79.61,2084.0,75.618,75.6275,75.618,75.618,2084.0
2020-08-21 12:30:00,79.56,79.73,79.56,79.69,6000.0,75.5706,75.732,75.5706,75.694,6000.0
2020-08-21 12:35:00,79.75,79.96,79.63,79.89,25288.0,75.751,75.9505,75.637,75.884,25288.0
2020-08-21 12:40:00,79.9,79.98,79.89,79.94,13076.0,75.8935,75.9695,75.884,75.9315,13076.0
2020-08-21 12:45:00,79.91,80.14,79.91,80.14,14820.0,75.903,76.1215,75.903,76.1215,14820.0
2020-08-21 12:50:00,80.17,80.17,79.82,79.83,11208.0,76.15,76.15,75.8175,75.827,11208.0
2020-08-21 12:55:00,79.82,79.82,79.82,79.82,400.0,75.8175,75.8175,75.8175,75.8175,400.0
2020-08-21 13:00:00,79.7,79.75,79.66,79.7,9656.0,75.7035,75.751,75.6655,75.7035,9656.0
2020-08-21 13:05:00,79.77,79.78,79.64,79.64,4800.0,75.77,75.7795,75.6465,75.6465,4800.0
2020-08-21 13:10:00,79.64,79.66,79.6,79.61,5304.0,75.6465,75.6655,75.6085,75.618,5304.0
2020-08-21 13:15:00,79.67,79.68,79.64,79.64,2000.0,75.675,75.6845,75.6465,75.6465,2000.0
2020-08-21 13:20:00,79.63,79.64,79.61,79.63,3600.0,75.637,75.6465,75.618,75.637,3600.0
2020-08-21 13:25:00,79.63,79.69,79.63,79.66,1600.0,75.637,75.694,75.637,75.6655,1600.0
2020-08-21 13:30:00,79.78,79.88,79.78,79.88,2020.0,75.7795,75.8745,75.7795,75.8745,2020.0
2020-08-21 13:35:00,79.9,79.98,79.87,79.95,6000.0,75.8935,75.9695,75.865,75.941,6000.0
2020-08-21 13:40:00,79.94,79.99,79.94,79.94,1200.0,75.9315,75.979,75.9315,75.9315,1200.0
2020-08-21 13:45:00,79.89,79.89,79.89,79.89,800.0,75.884,75.884,75.884,75.884,800.0
2020-08-21 13:50:00,79.86,79.91,79.86,79.91,1200.0,75.8555,75.903,75.8555,75.903,1200.0
2020-08-21 13:55:00,79.88,79.93,79.86,79.93,3276.0,75.8745,75.922,75.8555,75.922,3276.0
2020-08-21 14:00:00,79.89,79.89,79.89,79.89,800.0,75.884,75.884,75.884,75.884,800.0
2020-08-21 14:05:00,79.88,79.88,79.88,79.88,400.0,75.8745,75.8745,75.8745,75.8745,400.0
2020-08-21 14:10:00,79.87,79.94,79.87,79.94,3200.0,75.865,75.9315,75.865,75.9315,3200.0
2020-08-21 14:15:00,79.92,79.92,79.92,79.92,800.0,75.9125,75.9125,75.9125,75.9125,800.0
2020-08-21 14:20:00,79.9,80.01,79.89,80.0,6000.0,75.8935,75.998,75.884,75.9885,6000.0
2020-08-21 14:25:00,80.04,80.08,80.02,80.03,2800.0,76.0265,76.0645,76.0075,76.017,2800.0
2020-08-21 14:30:00,80.08,80.15,80.08,80.15,800.0,76.0645,76.131,76.0645,76.131,800.0
2020-08-21 14:35:00,80.15,80.16,80.08,80.11,4652.0,76.131,76.1405,76.0645,76.093,4652.0
2020-08-21 14:40:00,80.14,80.17,80.08,80.11,6088.0,76.1215,76.15,76.0645,76.093,6088.0
2020-08-21 14:45:00,80.11,80.2,80.11,80.11,8600.0,76.093,76.1785,76.093,76.093,8600.0
2020-08-21 14:50:00,80.09,80.12,80.02,80.02,5624.0,76.074,76.1025,76.0075,76.0075,5624.0
2020-08-21 14:55:00,80.07,80.12,80.05,80.11,6000.0,76.055,76.1025,76.036,76.093,6000.0
2020-08-21 15:00:00,80.08,80.23,80.08,80.19,9868.0,76.0645,76.207,76.0645,76.169,9868.0
2020-08-21 15:05:00,80.17,80.2,80.05,80.17,13580.0,76.15,76.1785,76.036,76.15,13580.0
2020-08-21 15:10:00,80.16,80.21,80.12,80.16,11500.0,76.1405,76.188,76.1025,76.1405,11500.0
2020-08-21 15:15:00,80.13,80.17,80.11,80.13,2960.0,76.112,76.15,76.093,76.112,2960.0
2020-08-21 15:20:00,80.12,80.2,80.07,80.12,5440.0,76.1025,76.1785,76.055,76.1025,5440.0
2020-08-21 15:25:00,80.09,80.15,80.08,80.1,5436.0,76.074,76.131,76.0645,76.0835,5436.0
2020-08-21 15:30:00,80.1,80.15,80.08,80.1,8400.0,76.0835,76.131,76.0645,76.0835,8400.0
2020-08-21 15:35:00,80.09,80.15,80.08,80.09,9440.0,76.074,76.131,76.0645,76.074,9440.0
2020-08-21 15:40:00,80.1,80.25,80.1,80.22,17708.0,76.0835,76.226,76.0835,76.1975,17708.0
2020-08-21 15:45:00,80.21,80.21,80.08,80.08,32264.0,76.188,76.188,76.0645,76.0645,32264.0
2020-08-21 15:50:00,80.1,80.1,79.92,79.94,52148.0,76.0835,76.0835,75.9125,75.9315,52148.0
2020-08-21 15:55:00,79.96,80.18,79.94,80.17,117764.0,75.9505,76.1595,75.9315,76.15,117764.0
2020-08-24 09:30:00,80.53,81.45,80.53,81.14,45616.0,76.4919,77.3658,76.4919,77.0713,45616.0
2020-08-24 09:35:00,81.02,81.02,80.51,80.67,9296.0,76.9573,76.9573,76.4729,76.6249,9296.0
2020-08-24 09:40:00,80.64,80.75,80.63,80.63,2416.0,76.5964,76.7009,76.5869,76.5869,2416.0
2020-08-24 09:45:00,80.71,80.72,80.52,80.62,4520.0,76.6629,76.6724,76.4824,76.5774,4520.0
2020-08-24 09:50:00,80.62,80.75,80.57,80.7,5600.0,76.5774,76.7009,76.5299,76.6534,5600.0
2020-08-24 09:55:00,80.86,81.04,80.86,80.9,4432.0,76.8054,76.9763,76.8054,76.8434,4432.0
2020-08-24 10:00:00,80.89,81.01,80.89,80.89,2400.0,76.8339,76.9478,76.8339,76.8339,2400.0
2020-08-24 10:05:00,81.12,81.17,80.96,81.11,4492.0,77.0523,77.0998,76.9004,77.0428,4492.0
2020-08-24 10:10:00,81.1,81.25,81.01,81.01,23232.0,77.0333,77.1758,76.9478,76.9478,23232.0
2020-08-24 10:15:00,81.1,81.35,81.06,81.35,6972.0,77.0333,77.2708,76.9953,77.2708,6972.0
2020-08-24 10:20:00,81.36,81.46,81.35,81.35,7820.0,77.2803,77.3753,77.2708,77.2708,7820.0
2020-08-24 10:25:00,81.18,81.18,81.1,81.11,1600.0,77.1093,77.1093,77.0333,77.0428,1600.0
2020-08-24 10:30:00,81.13,81.22,81.13,81.19,2000.0,77.0618,77.1473,77.0618,77.1188,2000.0
2020-08-24 10:35:00,81.15,81.31,81.13,81.31,3200.0,77.0808,77.2328,77.0618,77.2328,3200.0
2020-08-24 10:40:00,81.33,81.33,81.25,81.25,2000.0,77.2518,77.2518,77.1758,77.1758,2000.0
2020-08-24 10:45:00,81.24,81.24,81.18,81.18,1600.0,77.1663,77.1663,77.1093,77.1093,1600.0
2020-08-24 10:50:00,81.25,81.25,81.13,81.13,5272.0,77.1758,77.1758,77.0618,77.0618,5272.0
2020-08-24 10:55:00,81.14,81.23,81.07,81.16,12000.0,77.0713,77.1568,77.0048,77.0903,12000.0
2020-08-24 11:00:00,81.23,81.27,81.23,81.26,1600.0,77.1568,77.1948,77.1568,77.1853,1600.0
2020-08-24 11:05:00,81.24,81.45,81.24,81.38,5600.0,77.1663,77.3658,77.1663,77.2993,5600.0
2020-08-24 11:10:00,81.32,81.32,81.25,81.28,1200.0,77.2423,77.2423,77.1758,77.2043,1200.0
2020-08-24 11:15:00,81.28,81.34,81.28,81.28,4800.0,77.2043,77.2613,77.2043,77.2043,4800.0
2020-08-24 11:20:00,81.32,81.32,81.23,81.26,6812.0,77.2423,77.2423,77.1568,77.1853,6812.0
2020-08-24 11:25:00,81.28,81.3,81.21,81.21,3564.0,77.2043,77.2233,77.1378,77.1378,3564.0
2020-08-24 11:30:00,81.19,81.32,81.19,81.27,5200.0,77.1188,77.2423,77.1188,77.1948,5200.0
2020-08-24 11:35:00,81.25,81.25,81.19,81.23,2400.0,77.1758,77.1758,77.1188,77.1568,2400.0
2020-08-24 11:40:00,81.23,81.24,81.2,81.22,3564.0,77.1568,77.1663,77.1283,77.1473,3564.0
2020-08-24 11:45:00,81.22,81.25,81.22,81.25,2400.0,77.1473,77.1758,77.1473,77.1758,2400.0
2020-08-24 11:50:00,81.24,81.24,81.18,81.18,4400.0,77.1663,77.1663,77.1093,77.1093,4400.0
2020-08-24 11:55:00,81.19,81.19,81.03,81.03,8000.0,77.1188,77.1188,76.9668,76.9668,8000.0
2020-08-24 12:00:00,81.02,81.04,80.91,80.91,5832.0,76.9573,76.9763,76.8529,76.8529,5832.0
2020-08-24 12:05:00,80.87,80.94,80.87,80.94,6552.0,76.8149,76.8814,76.8149,76.8814,6552.0
2020-08-24 12:10:00,81.02,81.06,81.02,81.06,1200.0,76.9573,76.9953,76.9573,76.9953,1200.0
2020-08-24 12:15:00,81.11,81.11,81.11,81.11,400.0,77.0428,77.0428,77.0428,77.0428,400.0
2020-08-24 12:20:00,81.11,81.19,81.07,81.19,2000.0,77.0428,77.1188,77.0048,77.1188,2000.0
2020-08-24 12:25:00,81.25,81.25,81.16,81.16,800.0,77.1758,77.1758,77.0903,77.0903,800.0
2020-08-24 12:30:00,81.15,81.15,81.15,81.15,800.0,77.0808,77.0808,77.0808,77.0808,800.0
2020-08-24 12:35:00,81.25,81.28,81.25,81.28,1200.0,77.1758,77.2043,77.1758,77.2043,1200.0
2020-08-24 12:40:00,81.19,81.22,81.14,81.19,5196.0,77.1188,77.1473,77.0713,77.1188,5196.0
2020-08-24 12:45:00,81.26,81.26,81.26,81.26,456.0,77.1853,77.1853,77.1853,77.1853,456.0
2020-08-24 12:50:00,81.29,81.29,81.2,81.2,3668.0,77.2138,77.2138,77.1283,77.1283,3668.0
2020-08-24 12:55:00,81.17,81.17,81.14,81.14,800.0,77.0998,77.0998,77.0713,77.0713,800.0
2020-08-24 13:00:00,81.15,81.16,81.14,81.16,2400.0,77.0808,77.0903,77.0713,77.0903,2400.0
2020-08-24 13:05:00,81.21,81.21,81.21,81.21,800.0,77.1378,77.1378,77.1378,77.1378,800.0
2020-08-24 13:10:00,81.21,81.21,81.21,81.21,1600.0,77.1378,77.1378,77.1378,77.1378,1600.0
2020-08-24 13:15:00,81.21,81.29,81.21,81.21,4000.0,77.1378,77.2138,77.1378,77.1378,4000.0
2020-08-24 13:20:00,81.23,81.25,81.16,81.16,2400.0,77.1568,77.1758,77.0903,77.0903,2400.0
2020-08-24 13:25:00,81.24,81.25,81.24,81.25,800.0,77.1663,77.1758,77.1663,77.1758,800.0
2020-08-24 13:30:00,81.26,81.26,81.2,81.2,2400.0,77.1853,77.1853,77.1283,77.1283,2400.0
2020-08-24 13:35:00,81.27,81.27,81.27,81.27,400.0,77.1948,77.1948,77.1948,77.1948,400.0
2020-08-24 13:40:00,81.33,81.47,81.33,81.39,12332.0,77.2518,77.3848,77.2518,77.3088,12332.0
2020-08-24 13:45:00,81.37,81.38,81.37,81.38,2016.0,77.2898,77.2993,77.2898,77.2993,2016.0
2020-08-24 13:50:00,81.38,81.38,81.38,81.38,0.0,77.2993,77.2993,77.2993,77.2993,0.0
2020-08-24 13:55:00,81.34,81.36,81.23,81.23,5600.0,77.2613,77.2803,77.1568,77.1568,5600.0
2020-08-24 14:00:00,81.26,81.26,81.25,81.26,896.0,77.1853,77.1853,77.1758,77.1853,896.0
2020-08-24 14:05:00,81.25,81.25,81.22,81.22,1200.0,77.1758,77.1758,77.1473,77.1473,1200.0
2020-08-24 14:10:00,81.2,81.24,81.2,81.24,1200.0,77.1283,77.1663,77.1283,77.1663,1200.0
2020-08-24 14:15:00,81.26,81.28,81.18,81.26,12604.0,77.1853,77.2043,77.1093,77.1853,12604.0
2020-08-24 14:20:00,81.25,81.25,81.16,81.2,2400.0,77.1758,77.1758,77.0903,77.1283,2400.0
2020-08-24 14:25:00,81.16,81.17,81.16,81.17,800.0,77.0903,77.0998,77.0903,77.0998,800.0
2020-08-24 14:30:00,81.16,81.16,81.04,81.12,4320.0,77.0903,77.0903,76.9763,77.0523,4320.0
2020-08-24 14:35:00,81.1,81.13,81.1,81.13,7360.0,77.0333,77.0618,77.0333,77.0618,7360.0
2020-08-24 14:40:00,81.11,81.12,81.09,81.12,1600.0,77.0428,77.0523,77.0238,77.0523,1600.0
2020-08-24 14:45:00,81.07,81.07,81.07,81.07,400.0,77.0048,77.0048,77.0048,77.0048,400.0
2020-08-24 14:50:00,81.03,81.09,81.02,81.09,2840.0,76.9668,77.0238,76.9573,77.0238,2840.0
2020-08-24 14:55:00,81.11,81.11,81.11,81.11,2436.0,77.0428,77.0428,77.0428,77.0428,2436.0
2020-08-24 15:00:00,81.08,81.12,81.07,81.07,4000.0,77.0143,77.0523,77.0048,77.0048,4000.0
2020-08-24 15:05:00,81.05,81.05,81.0,81.0,3648.0,76.9858,76.9858,76.9383,76.9383,3648.0
2020-08-24 15:10:00,81.0,81.05,81.0,81.03,6492.0,76.9383,76.9858,76.9383,76.9668,6492.0
2020-08-24 15:15:00,81.08,81.14,81.08,81.14,1600.0,77.0143,77.0713,77.0143,77.0713,1600.0
2020-08-24 15:20:00,81.18,81.26,81.16,81.26,3600.0,77.1093,77.1853,77.0903,77.1853,3600.0
2020-08-24 15:25:00,81.27,81.27,81.23,81.25,2800.0,77.1948,77.1948,77.1568,77.1758,2800.0
2020-08-24 15:30:00,81.28,81.33,81.27,81.33,12116.0,77.2043,77.2518,77.1948,77.2518,12116.0
2020-08-24 15:35:00,81.33,81.42,81.33,81.39,6000.0,77.2518,77.3373,77.2518,77.3088,6000.0
2020-08-24 15:40:00,81.42,81.42,81.19,81.22,41632.0,77.3373,77.3373,77.1188,77.1473,41632.0
2020-08-24 15:45:00,81.23,81.32,81.23,81.32,34556.0,77.1568,77.2423,77.1568,77.2423,34556.0
2020-08-24 15:50:00,81.31,81.39,81.25,81.34,14044.0,77.2328,77.3088,77.1758,77.2613,14044.0
2020-08-24 15:55:00,81.36,81.43,81.28,81.38,24900.0,77.2803,77.3468,77.2043,77.2993,24900.0
2020-08-25 09:30:00,81.89,81.89,81.64,81.64,16540.0,77.7837,77.7837,77.5463,77.5463,16540.0
2020-08-25 09:35:00,81.61,81.61,81.19,81.25,39496.0,77.5178,77.5178,77.1188,77.1758,39496.0
2020-08-25 09:40:00,81.29,81.45,80.95,80.95,35080.0,77.2138,77.3658,76.8909,76.8909,35080.0
2020-08-25 09:45:00,81.03,81.08,81.03,81.07,1200.0,76.9668,77.0143,76.9668,77.0048,1200.0
2020-08-25 09:50:00,81.15,81.43,81.14,81.43,2212.0,77.0808,77.3468,77.0713,77.3468,2212.0
2020-08-25 09:55:00,81.41,81.94,81.4,81.83,18080.0,77.3278,77.8312,77.3183,77.7267,18080.0
2020-08-25 10:00:00,81.75,81.75,81.51,81.55,5036.0,77.6507,77.6507,77.4228,77.4608,5036.0
2020-08-25 10:05:00,81.45,81.45,81.28,81.28,2800.0,77.3658,77.3658,77.2043,77.2043,2800.0
2020-08-25 10:10:00,81.14,81.14,81.08,81.11,1600.0,77.0713,77.0713,77.0143,77.0428,1600.0
2020-08-25 10:15:00,81.33,81.33,81.33,81.33,800.0,77.2518,77.2518,77.2518,77.2518,800.0
2020-08-25 10:20:00,81.33,81.33,81.33,81.33,0.0,77.2518,77.2518,77.2518,77.2518,0.0
2020-08-25 10:25:00,81.27,81.27,81.12,81.12,6280.0,77.1948,77.1948,77.0523,77.0523,6280.0
2020-08-25 10:30:00,81.07,81.07,81.07,81.07,800.0,77.0048,77.0048,77.0048,77.0048,800.0
2020-08-25 10:35:00,81.16,81.2,81.14,81.2,1200.0,77.0903,77.1283,77.0713,77.1283,1200.0
2020-08-25 10:40:00,81.2,81.2,81.16,81.16,800.0,77.1283,77.1283,77.0903,77.0903,800.0
2020-08-25 10:45:00,81.17,81.28,81.11,81.18,3528.0,77.0998,77.2043,77.0428,77.1093,3528.0
2020-08-25 10:50:00,81.1,81.13,81.0,81.08,3968.0,77.0333,77.0618,76.9383,77.0143,3968.0
2020-08-25 10:55:00,81.17,81.17,81.17,81.17,400.0,77.0998,77.0998,77.0998,77.0998,400.0
2020-08-25 11:00:00,81.29,81.29,81.18,81.18,2000.0,77.2138,77.2138,77.1093,77.1093,2000.0
2020-08-25 11:05:00,81.18,81.18,81.18,81.18,0.0,77.1093,77.1093,77.1093,77.1093,0.0
2020-08-25 11:10:00,81.21,81.21,81.11,81.19,1600.0,77.1378,77.1378,77.0428,77.1188,1600.0
2020-08-25 11:15:00,81.21,81.24,81.16,81.16,4800.0,77.1378,77.1663,77.0903,77.0903,4800.0
2020-08-25 11:20:00,81.22,81.22,81.22,81.22,400.0,77.1473,77.1473,77.1473,77.1473,400.0
2020-08-25 11:25:00,81.25,81.33,81.25,81.33,1200.0,77.1758,77.2518,77.1758,77.2518,1200.0
2020-08-25 11:30:00,81.34,81.46,81.23,81.27,15028.0,77.2613,77.3753,77.1568,77.1948,15028.0
2020-08-25 11:35:00,81.24,81.24,81.13,81.13,1600.0,77.1663,77.1663,77.0618,77.0618,1600.0
2020-08-25 11:40:00,81.11,81.11,81.0,81.01,2400.0,77.0428,77.0428,76.9383,76.9478,2400.0
2020-08-25 11:45:00,81.0,81.03,80.96,81.03,2000.0,76.9383,76.9668,76.9004,76.9668,2000.0
2020-08-25 11:50:00,81.11,81.19,81.11,81.11,2360.0,77.0428,77.1188,77.0428,77.0428,2360.0
2020-08-25 11:55:00,81.21,81.21,81.21,81.21,400.0,77.1378,77.1378,77.1378,77.1378,400.0
2020-08-25 12:00:00,81.17,81.19,81.17,81.19,5724.0,77.0998,77.1188,77.0998,77.1188,5724.0
2020-08-25 12:05:00,81.28,81.29,81.24,81.24,2564.0,77.2043,77.2138,77.1663,77.1663,2564.0
2020-08-25 12:10:00,81.23,81.31,81.17,81.23,7532.0,77.1568,77.2328,77.0998,77.1568,7532.0
2020-08-25 12:15:00,81.27,81.37,81.27,81.37,2800.0,77.1948,77.2898,77.1948,77.2898,2800.0
2020-08-25 12:20:00,81.31,81.39,81.31,81.39,800.0,77.2328,77.3088,77.2328,77.3088,800.0
2020-08-25 12:25:00,81.39,81.39,81.36,81.39,1600.0,77.3088,77.3088,77.2803,77.3088,1600.0
2020-08-25 12:30:00,81.39,81.42,81.32,81.42,4000.0,77.3088,77.3373,77.2423,77.3373,4000.0
2020-08-25 12:35:00,81.39,81.39,81.35,81.39,10256.0,77.3088,77.3088,77.2708,77.3088,10256.0
2020-08-25 12:40:00,81.38,81.39,81.34,81.37,4636.0,77.2993,77.3088,77.2613,77.2898,4636.0
2020-08-25 12:45:00,81.33,81.33,81.3,81.3,1200.0,77.2518,77.2518,77.2233,77.2233,1200.0
2020-08-25 12:50:00,81.26,81.28,81.26,81.28,800.0,77.1853,77.2043,77.1853,77.2043,800.0
2020-08-25 12:55:00,81.26,81.27,81.26,81.27,800.0,77.1853,77.1948,77.1853,77.1948,800.0
2020-08-25 13:00:00,81.29,81.29,80.95,80.95,24776.0,77.2138,77.2138,76.8909,76.8909,24776.0
2020-08-25 13:05:00,80.92,80.99,80.87,80.99,3600.0,76.8624,76.9288,76.8149,76.9288,3600.0
2020-08-25 13:10:00,80.99,81.0,80.99,81.0,800.0,76.9288,76.9383,76.9288,76.9383,800.0
2020-08-25 13:15:00,81.13,81.13,81.09,81.09,1216.0,77.0618,77.0618,77.0238,77.0238,1216.0
2020-08-25 13:20:00,81.07,81.15,81.07,81.15,800.0,77.0048,77.0808,77.0048,77.0808,800.0
2020-08-25 13:25:00,81.1,81.14,81.1,81.14,800.0,77.0333,77.0713,77.0333,77.0713,800.0
2020-08-25 13:30:00,81.15,81.16,81.14,81.14,1632.0,77.0808,77.0903,77.0713,77.0713,1632.0
2020-08-25 13:35:00,81.16,81.16,81.12,81.12,2000.0,77.0903,77.0903,77.0523,77.0523,2000.0
2020-08-25 13:40:00,81.17,81.17,81.12,81.14,1600.0,77.0998,77.0998,77.0523,77.0713,1600.0
2020-08-25 13:45:00,81.14,81.14,81.14,81.14,0.0,77.0713,77.0713,77.0713,77.0713,0.0
2020-08-25 13:50:00,81.11,81.14,81.1,81.1,5324.0,77.0428,77.0713,77.0333,77.0333,5324.0
2020-08-25 13:55:00,81.12,81.13,81.1,81.12,2624.0,77.0523,77.0618,77.0333,77.0523,2624.0
2020-08-25 14:00:00,81.08,81.08,80.94,80.96,7724.0,77.0143,77.0143,76.8814,76.9004,7724.0
2020-08-25 14:05:00,80.97,80.97,80.97,80.97,400.0,76.9098,76.9098,76.9098,76.9098,400.0
2020-08-25 14:10:00,81.02,81.02,81.02,81.02,1200.0,76.9573,76.9573,76.9573,76.9573,1200.0
2020-08-25 14:15:00,80.97,81.03,80.93,80.99,6920.0,76.9098,76.9668,76.8719,76.9288,6920.0
2020-08-25 14:20:00,81.06,81.06,81.0,81.02,2800.0,76.9953,76.9953,76.9383,76.9573,2800.0
2020-08-25 14:25:00,81.0,81.03,81.0,81.03,1200.0,76.9383,76.9668,76.9383,76.9668,1200.0
2020-08-25 14:30:00,81.04,81.04,80.96,80.98,8600.0,76.9763,76.9763,76.9004,76.9193,8600.0
2020-08-25 14:35:00,81.02,81.07,80.99,81.07,2840.0,76.9573,77.0048,76.9288,77.0048,2840.0
2020-08-25 14:40:00,81.1,81.11,81.08,81.08,2000.0,77.0333,77.0428,77.0143,77.0143,2000.0
2020-08-25 14:45:00,81.01,81.04,81.0,81.04,2404.0,76.9478,76.9763,76.9383,76.9763,2404.0
2020-08-25 14:50:00,81.05,81.11,81.03,81.06,3700.0,76.9858,77.0428,76.9668,76.9953,3700.0
2020-08-25 14:55:00,81.07,81.1,81.06,81.09,2880.0,77.0048,77.0333,76.9953,77.0238,2880.0
2020-08-25 15:00:00,81.07,81.11,81.06,81.06,4608.0,77.0048,77.0428,76.9953,76.9953,4608.0
2020-08-25 15:05:00,81.05,81.14,81.05,81.1,4204.0,76.9858,77.0713,76.9858,77.0333,4204.0
2020-08-25 15:10:00,81.08,81.08,80.98,81.05,6916.0,77.0143,77.0143,76.9193,76.9858,6916.0
2020-08-25 15:15:00,81.03,81.05,81.0,81.05,4940.0,76.9668,76.9858,76.9383,76.9858,4940.0
2020-08-25 15:20:00,81.05,81.06,81.03,81.06,3636.0,76.9858,76.9953,76.9668,76.9953,3636.0
2020-08-25 15:25:00,81.11,81.14,81.08,81.14,3600.0,77.0428,77.0713,77.0143,77.0713,3600.0
2020-08-25 15:30:00,81.13,81.17,81.13,81.17,3600.0,77.0618,77.0998,77.0618,77.0998,3600.0
2020-08-25 15:35:00,81.17,81.19,81.1,81.12,11868.0,77.0998,77.1188,77.0333,77.0523,11868.0
2020-08-25 15:40:00,81.11,81.11,81.01,81.07,10076.0,77.0428,77.0428,76.9478,77.0048,10076.0
2020-08-25 15:45:00,81.1,81.12,81.04,81.04,12596.0,77.0333,77.0523,76.9763,76.9763,12596.0
2020-08-25 15:50:00,81.13,81.16,81.1,81.14,11456.0,77.0618,77.0903,77.0333,77.0713,11456.0
2020-08-25 15:55:00,81.12,81.2,81.1,81.18,30232.0,77.0523,77.1283,77.0333,77.1093,30232.0
2020-08-26 09:30:00,81.0,81.0,80.54,80.66,19216.0,76.9383,76.9383,76.5014,76.6154,19216.0
2020-08-26 09:35:00,80.58,80.76,80.58,80.74,2800.0,76.5394,76.7104,76.5394,76.6914,2800.0
2020-08-26 09:40:00,80.78,81.1,80.77,81.02,6452.0,76.7294,77.0333,76.7199,76.9573,6452.0
2020-08-26 09:45:00,81.0,81.0,80.77,80.92,7704.0,76.9383,76.9383,76.7199,76.8624,7704.0
2020-08-26 09:50:00,80.97,81.04,80.95,81.0,4624.0,76.9098,76.9763,76.8909,76.9383,4624.0
2020-08-26 09:55:00,81.07,81.07,80.97,81.06,4000.0,77.0048,77.0048,76.9098,76.9953,4000.0
2020-08-26 10:00:00,81.02,81.02,80.92,80.92,3200.0,76.9573,76.9573,76.8624,76.8624,3200.0
2020-08-26 10:05:00,80.96,81.16,80.92,81.16,19464.0,76.9004,77.0903,76.8624,77.0903,19464.0
2020-08-26 10:10:00,81.19,81.19,81.16,81.18,2016.0,77.1188,77.1188,77.0903,77.1093,2016.0
2020-08-26 10:15:00,81.16,81.16,81.07,81.1,4044.0,77.0903,77.0903,77.0048,77.0333,4044.0
2020-08-26 10:20:00,81.02,81.02,80.94,80.94,1200.0,76.9573,76.9573,76.8814,76.8814,1200.0
2020-08-26 10:25:00,80.98,81.0,80.86,80.86,4896.0,76.9193,76.9383,76.8054,76.8054,4896.0
2020-08-26 10:30:00,80.87,81.08,80.86,81.08,3992.0,76.8149,77.0143,76.8054,77.0143,3992.0
2020-08-26 10:35:00,81.11,81.11,81.0,81.03,4000.0,77.0428,77.0428,76.9383,76.9668,4000.0
2020-08-26 10:40:00,81.05,81.08,81.05,81.06,1440.0,76.9858,77.0143,76.9858,76.9953,1440.0
2020-08-26 10:45:00,81.05,81.19,81.01,81.19,9052.0,76.9858,77.1188,76.9478,77.1188,9052.0
2020-08-26 10:50:00,81.19,81.25,81.14,81.14,2800.0,77.1188,77.1758,77.0713,77.0713,2800.0
2020-08-26 10:55:00,81.11,81.11,81.08,81.08,1200.0,77.0428,77.0428,77.0143,77.0143,1200.0
2020-08-26 11:00:00,81.17,81.2,81.08,81.2,2864.0,77.0998,77.1283,77.0143,77.1283,2864.0
2020-08-26 11:05:00,81.17,81.21,81.17,81.21,2008.0,77.0998,77.1378,77.0998,77.1378,2008.0
2020-08-26 11:10:00,81.18,81.46,81.18,81.4,18996.0,77.1093,77.3753,77.1093,77.3183,18996.0
2020-08-26 11:15:00,81.36,81.43,81.35,81.36,4800.0,77.2803,77.3468,77.2708,77.2803,4800.0
2020-08-26 11:20:00,81.36,81.39,81.34,81.39,2980.0,77.2803,77.3088,77.2613,77.3088,2980.0
2020-08-26 11:25:00,81.29,81.35,81.28,81.33,4004.0,77.2138,77.2708,77.2043,77.2518,4004.0
2020-08-26 11:30:00,81.31,81.39,81.27,81.39,4000.0,77.2328,77.3088,77.1948,77.3088,4000.0
2020-08-26 11:35:00,81.36,81.36,81.31,81.31,1600.0,77.2803,77.2803,77.2328,77.2328,1600.0
2020-08-26 11:40:00,81.43,81.55,81.43,81.55,2000.0,77.3468,77.4608,77.3468,77.4608,2000.0
2020-08-26 11:45:00,81.52,81.52,81.46,81.46,3204.0,77.4323,77.4323,77.3753,77.3753,3204.0
2020-08-26 11:50:00,81.5,81.5,81.47,81.47,800.0,77.4133,77.4133,77.3848,77.3848,800.0
2020-08-26 11:55:00,81.43,81.57,81.43,81.57,3200.0,77.3468,77.4798,77.3468,77.4798,3200.0
2020-08-26 12:00:00,81.55,81.56,81.51,81.51,4000.0,77.4608,77.4703,77.4228,77.4228,4000.0
2020-08-26 12:05:00,81.57,81.63,81.53,81.53,7304.0,77.4798,77.5368,77.4418,77.4418,7304.0
2020-08-26 12:10:00,81.53,81.53,81.51,81.51,3600.0,77.4418,77.4418,77.4228,77.4228,3600.0
2020-08-26 12:15:00,81.47,81.58,81.42,81.58,5200.0,77.3848,77.4893,77.3373,77.4893,5200.0
2020-08-26 12:20:00,81.56,81.58,81.56,81.58,800.0,77.4703,77.4893,77.4703,77.4893,800.0
2020-08-26 12:25:00,81.64,81.73,81.64,81.73,9228.0,77.5463,77.6317,77.5463,77.6317,9228.0
2020-08-26 12:30:00,81.73,81.74,81.67,81.73,11784.0,77.6317,77.6412,77.5747,77.6317,11784.0
2020-08-26 12:35:00,81.72,81.77,81.7,81.71,4528.0,77.6222,77.6697,77.6032,77.6127,4528.0
2020-08-26 12:40:00,81.71,81.71,81.65,81.67,3600.0,77.6127,77.6127,77.5558,77.5747,3600.0
2020-08-26 12:45:00,81.7,81.79,81.7,81.73,3600.0,77.6032,77.6887,77.6032,77.6317,3600.0
2020-08-26 12:50:00,81.76,81.83,81.76,81.83,3600.0,77.6602,77.7267,77.6602,77.7267,3600.0
2020-08-26 12:55:00,81.8,81.8,81.76,81.8,3988.0,77.6982,77.6982,77.6602,77.6982,3988.0
2020-08-26 13:00:00,81.78,81.86,81.78,81.83,1600.0,77.6792,77.7552,77.6792,77.7267,1600.0
2020-08-26 13:05:00,81.86,81.86,81.79,81.79,2000.0,77.7552,77.7552,77.6887,77.6887,2000.0
2020-08-26 13:10:00,81.81,81.81,81.75,81.77,3460.0,77.7077,77.7077,77.6507,77.6697,3460.0
2020-08-26 13:15:00,81.73,81.73,81.73,81.73,1200.0,77.6317,77.6317,77.6317,77.6317,1200.0
2020-08-26 13:20:00,81.75,81.77,81.75,81.76,1200.0,77.6507,77.6697,77.6507,77.6602,1200.0
2020-08-26 13:25:00,81.75,81.75,81.72,81.74,2400.0,77.6507,77.6507,77.6222,77.6412,2400.0
2020-08-26 13:30:00,81.75,81.81,81.75,81.81,1600.0,77.6507,77.7077,77.6507,77.7077,1600.0
2020-08-26 13:35:00,81.88,81.89,81.88,81.88,2000.0,77.7742,77.7837,77.7742,77.7742,2000.0
2020-08-26 13:40:00,81.89,81.89,81.78,81.78,3600.0,77.7837,77.7837,77.6792,77.6792,3600.0
2020-08-26 13:45:00,81.83,81.89,81.79,81.89,4800.0,77.7267,77.7837,77.6887,77.7837,4800.0
2020-08-26 13:50:00,81.87,81.87,81.79,81.79,1200.0,77.7647,77.7647,77.6887,77.6887,1200.0
2020-08-26 13:55:00,81.78,81.79,81.73,81.74,3200.0,77.6792,77.6887,77.6317,77.6412,3200.0
2020-08-26 14:00:00,81.74,81.81,81.74,81.81,2360.0,77.6412,77.7077,77.6412,77.7077,2360.0
2020-08-26 14:05:00,81.86,81.86,81.82,81.86,2012.0,77.7552,77.7552,77.7172,77.7552,2012.0
2020-08-26 14:10:00,81.92,81.92,81.8,81.8,4060.0,77.8122,77.8122,77.6982,77.6982,4060.0
2020-08-26 14:15:00,81.89,81.89,81.85,81.85,1200.0,77.7837,77.7837,77.7457,77.7457,1200.0
2020-08-26 14:20:00,81.83,81.91,81.83,81.9,4000.0,77.7267,77.8027,77.7267,77.7932,4000.0
2020-08-26 14:25:00,81.88,81.88,81.8,81.8,3348.0,77.7742,77.7742,77.6982,77.6982,3348.0
2020-08-26 14:30:00,81.81,81.86,81.81,81.81,3872.0,77.7077,77.7552,77.7077,77.7077,3872.0
2020-08-26 14:35:00,81.84,81.84,81.75,81.83,4000.0,77.7362,77.7362,77.6507,77.7267,4000.0
2020-08-26 14:40:00,81.8,81.8,81.75,81.75,2000.0,77.6982,77.6982,77.6507,77.6507,2000.0
2020-08-26 14:45:00,81.74,81.74,81.74,81.74,800.0,77.6412,77.6412,77.6412,77.6412,800.0
2020-08-26 14:50:00,81.78,81.82,81.78,81.82,4004.0,77.6792,77.7172,77.6792,77.7172,4004.0
2020-08-26 14:55:00,81.75,81.81,81.74,81.76,4800.0,77.6507,77.7077,77.6412,77.6602,4800.0
2020-08-26 15:00:00,81.69,81.72,81.64,81.68,3104.0,77.5937,77.6222,77.5463,77.5842,3104.0
2020-08-26 15:05:00,81.74,81.78,81.74,81.78,1200.0,77.6412,77.6792,77.6412,77.6792,1200.0
2020-08-26 15:10:00,81.77,81.83,81.76,81.83,2400.0,77.6697,77.7267,77.6602,77.7267,2400.0
2020-08-26 15:15:00,81.78,81.79,81.77,81.79,2800.0,77.6792,77.6887,77.6697,77.6887,2800.0
2020-08-26 15:20:00,81.75,81.83,81.74,81.76,8240.0,77.6507,77.7267,77.6412,77.6602,8240.0
2020-08-26 15:25:00,81.75,81.76,81.73,81.74,3676.0,77.6507,77.6602,77.6317,77.6412,3676.0
2020-08-26 15:30:00,81.74,81.74,81.64,81.65,5304.0,77.6412,77.6412,77.5463,77.5558,5304.0
2020-08-26 15:35:00,81.68,81.69,81.63,81.64,4432.0,77.5842,77.5937,77.5368,77.5463,4432.0
2020-08-26 15:40:00,81.62,81.63,81.55,81.56,5200.0,77.5273,77.5368,77.4608,77.4703,5200.0
2020-08-26 15:45:00,81.58,81.63,81.56,81.56,4400.0,77.4893,77.5368,77.4703,77.4703,4400.0
2020-08-26 15:50:00,81.6,81.6,81.45,81.46,17004.0,77.5083,77.5083,77.3658,77.3753,17004.0
2020-08-26 15:55:00,81.46,81.57,81.42,81.42,20364.0,77.3753,77.4798,77.3373,77.3373,20364.0
2020-08-27 09:30:00,81.97,82.04,81.74,81.92,14048.0,77.8597,77.9262,77.6412,77.8122,14048.0
2020-08-27 09:35:00,81.89,82.02,81.89,81.96,2276.0,77.7837,77.9072,77.7837,77.8502,2276.0
2020-08-27 09:40:00,81.81,82.05,81.78,81.94,21380.0,77.7077,77.9357,77.6792,77.8312,21380.0
2020-08-27 09:45:00,81.83,81.9,81.77,81.9,2400.0,77.7267,77.7932,77.6697,77.7932,2400.0
2020-08-27 09:50:00,81.91,82.25,81.91,82.25,7788.0,77.8027,78.1257,77.8027,78.1257,7788.0
2020-08-27 09:55:00,82.24,82.42,82.24,82.38,6032.0,78.1162,78.2871,78.1162,78.2491,6032.0
2020-08-27 10:00:00,82.42,82.5,82.22,82.22,5680.0,78.2871,78.3631,78.0972,78.0972,5680.0
2020-08-27 10:05:00,82.15,82.15,81.88,81.88,4544.0,78.0307,78.0307,77.7742,77.7742,4544.0
2020-08-27 10:10:00,81.89,81.92,81.87,81.87,2060.0,77.7837,77.8122,77.7647,77.7647,2060.0
2020-08-27 10:15:00,81.83,82.02,81.83,82.02,1600.0,77.7267,77.9072,77.7267,77.9072,1600.0
2020-08-27 10:20:00,82.2,82.22,81.94,82.01,4800.0,78.0782,78.0972,77.8312,77.8977,4800.0
2020-08-27 10:25:00,82.11,82.27,82.11,82.27,4648.0,77.9927,78.1447,77.9927,78.1447,4648.0
2020-08-27 10:30:00,82.48,82.5,82.44,82.47,11620.0,78.3441,78.3631,78.3061,78.3346,11620.0
2020-08-27 10:35:00,82.41,82.47,82.41,82.44,2800.0,78.2776,78.3346,78.2776,78.3061,2800.0
2020-08-27 10:40:00,82.39,82.55,82.39,82.5,6800.0,78.2586,78.4106,78.2586,78.3631,6800.0
2020-08-27 10:45:00,82.39,82.52,82.39,82.52,2000.0,78.2586,78.3821,78.2586,78.3821,2000.0
2020-08-27 10:50:00,82.54,82.85,82.54,82.78,16504.0,78.4011,78.6956,78.4011,78.6291,16504.0
2020-08-27 10:55:00,82.72,82.76,82.64,82.71,6988.0,78.5721,78.6101,78.4961,78.5626,6988.0
2020-08-27 11:00:00,82.73,82.73,82.71,82.73,1600.0,78.5816,78.5816,78.5626,78.5816,1600.0
2020-08-27 11:05:00,82.71,82.74,82.7,82.7,5388.0,78.5626,78.5911,78.5531,78.5531,5388.0
2020-08-27 11:10:00,82.65,82.65,82.57,82.57,3188.0,78.5056,78.5056,78.4296,78.4296,3188.0
2020-08-27 11:15:00,82.57,82.59,82.49,82.49,3000.0,78.4296,78.4486,78.3536,78.3536,3000.0
2020-08-27 11:20:00,82.44,82.51,82.38,82.51,6400.0,78.3061,78.3726,78.2491,78.3726,6400.0
2020-08-27 11:25:00,82.42,82.42,82.41,82.41,800.0,78.2871,78.2871,78.2776,78.2776,800.0
2020-08-27 11:30:00,82.39,82.45,82.32,82.32,12968.0,78.2586,78.3156,78.1922,78.1922,12968.0
2020-08-27 11:35:00,82.33,82.5,82.29,82.5,12120.0,78.2017,78.3631,78.1637,78.3631,12120.0
2020-08-27 11:40:00,82.52,82.53,82.52,82.52,6072.0,78.3821,78.3916,78.3821,78.3821,6072.0
2020-08-27 11:45:00,82.65,82.73,82.65,82.69,5600.0,78.5056,78.5816,78.5056,78.5436,5600.0
2020-08-27 11:50:00,82.73,82.76,82.73,82.76,1600.0,78.5816,78.6101,78.5816,78.6101,1600.0
2020-08-27 11:55:00,82.76,82.97,82.76,82.97,2400.0,78.6101,78.8096,78.6101,78.8096,2400.0
2020-08-27 12:00:00,82.95,82.95,82.46,82.51,14800.0,78.7906,78.7906,78.3251,78.3726,14800.0
2020-08-27 12:05:00,82.5,82.5,82.4,82.42,2984.0,78.3631,78.3631,78.2681,78.2871,2984.0
2020-08-27 12:10:00,82.41,82.41,82.38,82.38,2800.0,78.2776,78.2776,78.2491,78.2491,2800.0
2020-08-27 12:15:00,82.35,82.35,82.26,82.31,3648.0,78.2207,78.2207,78.1352,78.1827,3648.0
2020-08-27 12:20:00,82.26,82.26,82.26,82.26,2000.0,78.1352,78.1352,78.1352,78.1352,2000.0
2020-08-27 12:25:00,82.23,82.28,82.11,82.11,4800.0,78.1067,78.1542,77.9927,77.9927,4800.0
2020-08-27 12:30:00,82.1,82.18,82.1,82.11,4088.0,77.9832,78.0592,77.9832,77.9927,4088.0
2020-08-27 12:35:00,82.08,82.08,81.86,81.98,17960.0,77.9642,77.9642,77.7552,77.8692,17960.0
2020-08-27 12:40:00,82.01,82.03,82.01,82.02,1200.0,77.8977,77.9167,77.8977,77.9072,1200.0
2020-08-27 12:45:00,82.03,82.08,81.97,82.0,10400.0,77.9167,77.9642,77.8597,77.8882,10400.0
2020-08-27 12:50:00,81.97,81.97,81.8,81.82,2620.0,77.8597,77.8597,77.6982,77.7172,2620.0
2020-08-27 12:55:00,81.89,81.95,81.89,81.95,2000.0,77.7837,77.8407,77.7837,77.8407,2000.0
2020-08-27 13:00:00,81.9,81.96,81.86,81.86,2000.0,77.7932,77.8502,77.7552,77.7552,2000.0
2020-08-27 13:05:00,81.87,81.93,81.82,81.92,12316.0,77.7647,77.8217,77.7172,77.8122,12316.0
2020-08-27 13:10:00,81.92,81.97,81.92,81.97,4008.0,77.8122,77.8597,77.8122,77.8597,4008.0
2020-08-27 13:15:00,82.01,82.02,81.91,81.96,24208.0,77.8977,77.9072,77.8027,77.8502,24208.0
2020-08-27 13:20:00,81.96,82.11,81.92,82.08,6440.0,77.8502,77.9927,77.8122,77.9642,6440.0
2020-08-27 13:25:00,82.14,82.14,82.09,82.1,2400.0,78.0212,78.0212,77.9737,77.9832,2400.0
2020-08-27 13:30:00,82.15,82.17,82.11,82.17,3200.0,78.0307,78.0497,77.9927,78.0497,3200.0
2020-08-27 13:35:00,82.16,82.19,82.1,82.19,2800.0,78.0402,78.0687,77.9832,78.0687,2800.0
2020-08-27 13:40:00,82.2,82.21,82.13,82.15,3600.0,78.0782,78.0877,78.0117,78.0307,3600.0
2020-08-27 13:45:00,82.19,82.19,82.13,82.16,8000.0,78.0687,78.0687,78.0117,78.0402,8000.0
2020-08-27 13:50:00,82.11,82.13,82.06,82.13,3200.0,77.9927,78.0117,77.9452,78.0117,3200.0
2020-08-27 13:55:00,82.14,82.33,82.14,82.33,5796.0,78.0212,78.2017,78.0212,78.2017,5796.0
2020-08-27 14:00:00,82.36,82.36,82.32,82.32,2400.0,78.2301,78.2301,78.1922,78.1922,2400.0
2020-08-27 14:05:00,82.36,82.36,82.33,82.34,3200.0,78.2301,78.2301,78.2017,78.2112,3200.0
2020-08-27 14:10:00,82.26,82.33,82.26,82.33,800.0,78.1352,78.2017,78.1352,78.2017,800.0
2020-08-27 14:15:00,82.4,82.42,82.31,82.31,2000.0,78.2681,78.2871,78.1827,78.1827,2000.0
2020-08-27 14:20:00,82.33,82.33,82.2,82.28,10816.0,78.2017,78.2017,78.0782,78.1542,10816.0
2020-08-27 14:25:00,82.26,82.33,82.24,82.33,20400.0,78.1352,78.2017,78.1162,78.2017,20400.0
2020-08-27 14:30:00,82.31,82.31,82.22,82.28,5200.0,78.1827,78.1827,78.0972,78.1542,5200.0
2020-08-27 14:35:00,82.35,82.35,82.32,82.35,3200.0,78.2207,78.2207,78.1922,78.2207,3200.0
2020-08-27 14:40:00,82.46,82.46,82.33,82.33,6020.0,78.3251,78.3251,78.2017,78.2017,6020.0
2020-08-27 14:45:00,82.32,82.32,82.24,82.24,3600.0,78.1922,78.1922,78.1162,78.1162,3600.0
2020-08-27 14:50:00,82.21,82.25,82.13,82.25,6800.0,78.0877,78.1257,78.0117,78.1257,6800.0
2020-08-27 14:55:00,82.36,82.36,82.28,82.29,8492.0,78.2301,78.2301,78.1542,78.1637,8492.0
2020-08-27 15:00:00,82.32,82.41,82.31,82.37,12000.0,78.1922,78.2776,78.1827,78.2396,12000.0
2020-08-27 15:05:00,82.32,82.42,82.26,82.39,7504.0,78.1922,78.2871,78.1352,78.2586,7504.0
2020-08-27 15:10:00,82.36,82.45,82.36,82.45,1600.0,78.2301,78.3156,78.2301,78.3156,1600.0
2020-08-27 15:15:00,82.35,82.42,82.35,82.41,8000.0,78.2207,78.2871,78.2207,78.2776,8000.0
2020-08-27 15:20:00,82.42,82.46,82.39,82.43,3200.0,78.2871,78.3251,78.2586,78.2966,3200.0
2020-08-27 15:25:00,82.44,82.44,82.38,82.4,6400.0,78.3061,78.3061,78.2491,78.2681,6400.0
2020-08-27 15:30:00,82.42,82.48,82.4,82.44,8000.0,78.2871,78.3441,78.2681,78.3061,8000.0
2020-08-27 15:35:00,82.44,82.48,82.43,82.43,5000.0,78.3061,78.3441,78.2966,78.2966,5000.0
2020-08-27 15:40:00,82.43,82.48,82.42,82.42,4800.0,78.2966,78.3441,78.2871,78.2871,4800.0
2020-08-27 15:45:00,82.42,82.45,82.16,82.16,25080.0,78.2871,78.3156,78.0402,78.0402,25080.0
2020-08-27 15:50:00,82.09,82.17,82.06,82.17,14800.0,77.9737,78.0497,77.9452,78.0497,14800.0
2020-08-27 15:55:00,82.18,82.25,82.09,82.23,48704.0,78.0592,78.1257,77.9737,78.1067,48704.0
2020-08-28 09:30:00,82.17,82.28,82.17,82.28,13956.0,78.0497,78.1542,78.0497,78.1542,13956.0
2020-08-28 09:35:00,82.35,82.78,82.35,82.58,14960.0,78.2207,78.6291,78.2207,78.4391,14960.0
2020-08-28 09:40:00,82.6,82.78,82.6,82.73,4400.0,78.4581,78.6291,78.4581,78.5816,4400.0
2020-08-28 09:45:00,82.62,82.66,82.45,82.66,32408.0,78.4771,78.5151,78.3156,78.5151,32408.0
2020-08-28 09:50:00,82.58,82.58,82.43,82.53,6200.0,78.4391,78.4391,78.2966,78.3916,6200.0
2020-08-28 09:55:00,82.58,82.63,82.5,82.56,4524.0,78.4391,78.4866,78.3631,78.4201,4524.0
2020-08-28 10:00:00,82.64,82.93,82.62,82.62,15960.0,78.4961,78.7716,78.4771,78.4771,15960.0
2020-08-28 10:05:00,82.59,82.62,82.53,82.53,3600.0,78.4486,78.4771,78.3916,78.3916,3600.0
2020-08-28 10:10:00,82.64,82.65,82.53,82.65,2800.0,78.4961,78.5056,78.3916,78.5056,2800.0
2020-08-28 10:15:00,82.58,82.61,82.48,82.56,6000.0,78.4391,78.4676,78.3441,78.4201,6000.0
2020-08-28 10:20:00,82.68,82.75,82.68,82.75,1200.0,78.5341,78.6006,78.5341,78.6006,1200.0
2020-08-28 10:25:00,82.61,82.7,82.61,82.69,2400.0,78.4676,78.5531,78.4676,78.5436,2400.0
2020-08-28 10:30:00,82.7,82.77,82.52,82.52,3100.0,78.5531,78.6196,78.3821,78.3821,3100.0
2020-08-28 10:35:00,82.53,82.55,82.49,82.55,2400.0,78.3916,78.4106,78.3536,78.4106,2400.0
2020-08-28 10:40:00,82.7,82.7,82.7,82.7,400.0,78.5531,78.5531,78.5531,78.5531,400.0
2020-08-28 10:45:00,82.77,82.85,82.7,82.75,5600.0,78.6196,78.6956,78.5531,78.6006,5600.0
2020-08-28 10:50:00,82.7,82.74,82.7,82.71,2000.0,78.5531,78.5911,78.5531,78.5626,2000.0
2020-08-28 10:55:00,82.74,82.74,82.55,82.64,3800.0,78.5911,78.5911,78.4106,78.4961,3800.0
2020-08-28 11:00:00,82.63,82.63,82.58,82.62,2024.0,78.4866,78.4866,78.4391,78.4771,2024.0
2020-08-28 11:05:00,82.65,82.69,82.65,82.69,1200.0,78.5056,78.5436,78.5056,78.5436,1200.0
2020-08-28 11:10:00,82.66,82.7,82.63,82.64,5624.0,78.5151,78.5531,78.4866,78.4961,5624.0
2020-08-28 11:15:00,82.69,82.82,82.69,82.79,7000.0,78.5436,78.6671,78.5436,78.6386,7000.0
2020-08-28 11:20:00,82.88,83.05,82.88,82.99,12116.0,78.7241,78.8855,78.7241,78.8286,12116.0
2020-08-28 11:25:00,83.0,83.29,82.82,82.82,70504.0,78.8381,79.1135,78.6671,78.6671,70504.0
2020-08-28 11:30:00,82.9,82.9,82.79,82.88,4540.0,78.7431,78.7431,78.6386,78.7241,4540.0
2020-08-28 11:35:00,82.97,82.97,82.88,82.92,1200.0,78.8096,78.8096,78.7241,78.7621,1200.0
2020-08-28 11:40:00,82.92,83.11,82.92,83.11,16464.0,78.7621,78.9425,78.7621,78.9425,16464.0
2020-08-28 11:45:00,83.07,83.1,83.05,83.05,2400.0,78.9045,78.933,78.8855,78.8855,2400.0
2020-08-28 11:50:00,83.09,83.12,83.02,83.12,7600.0,78.9235,78.952,78.8571,78.952,7600.0
2020-08-28 11:55:00,83.07,83.12,83.03,83.08,12272.0,78.9045,78.952,78.8666,78.914,12272.0
2020-08-28 12:00:00,83.04,83.06,82.97,82.97,5600.0,78.8761,78.895,78.8096,78.8096,5600.0
2020-08-28 12:05:00,82.93,83.04,82.91,83.04,17120.0,78.7716,78.8761,78.7526,78.8761,17120.0
2020-08-28 12:10:00,83.0,83.0,82.74,82.74,22400.0,78.8381,78.8381,78.5911,78.5911,22400.0
2020-08-28 12:15:00,82.72,82.72,82.67,82.68,4300.0,78.5721,78.5721,78.5246,78.5341,4300.0
2020-08-28 12:20:00,82.7,82.7,82.67,82.68,800.0,78.5531,78.5531,78.5246,78.5341,800.0
2020-08-28 12:25:00,82.69,82.75,82.69,82.73,6592.0,78.5436,78.6006,78.5436,78.5816,6592.0
2020-08-28 12:30:00,82.72,82.75,82.69,82.71,7028.0,78.5721,78.6006,78.5436,78.5626,7028.0
2020-08-28 12:35:00,82.75,83.01,82.7,82.95,49092.0,78.6006,78.8476,78.5531,78.7906,49092.0
2020-08-28 12:40:00,82.97,83.05,82.91,83.03,4800.0,78.8096,78.8855,78.7526,78.8666,4800.0
2020-08-28 12:45:00,83.01,83.21,83.01,83.12,16396.0,78.8476,79.0375,78.8476,78.952,16396.0
2020-08-28 12:50:00,83.15,83.16,83.02,83.16,12588.0,78.9805,78.99,78.8571,78.99,12588.0
2020-08-28 12:55:00,83.17,83.31,83.17,83.31,3200.0,78.9995,79.1325,78.9995,79.1325,3200.0
2020-08-28 13:00:00,83.27,83.28,83.21,83.21,4208.0,79.0945,79.104,79.0375,79.0375,4208.0
2020-08-28 13:05:00,83.26,83.26,83.21,83.23,12560.0,79.085,79.085,79.0375,79.0565,12560.0
2020-08-28 13:10:00,83.21,83.21,83.09,83.11,6400.0,79.0375,79.0375,78.9235,78.9425,6400.0
2020-08-28 13:15:00,83.13,83.16,83.13,83.14,7968.0,78.9615,78.99,78.9615,78.971,7968.0
2020-08-28 13:20:00,83.16,83.2,83.16,83.2,1600.0,78.99,79.028,78.99,79.028,1600.0
2020-08-28 13:25:00,83.2,83.23,83.13,83.14,2800.0,79.028,79.0565,78.9615,78.971,2800.0
2020-08-28 13:30:00,83.14,83.16,83.09,83.1,8144.0,78.971,78.99,78.9235,78.933,8144.0
2020-08-28 13:35:00,83.21,83.21,83.12,83.12,2000.0,79.0375,79.0375,78.952,78.952,2000.0
2020-08-28 13:40:00,83.16,83.17,83.12,83.17,2812.0,78.99,78.9995,78.952,78.9995,2812.0
2020-08-28 13:45:00,83.15,83.19,83.14,83.15,4200.0,78.9805,79.0185,78.971,78.9805,4200.0
2020-08-28 13:50:00,83.16,83.27,83.15,83.21,5200.0,78.99,79.0945,78.9805,79.0375,5200.0
2020-08-28 13:55:00,83.19,83.19,83.15,83.15,2800.0,79.0185,79.0185,78.9805,78.9805,2800.0
2020-08-28 14:00:00,83.1,83.2,83.1,83.2,3200.0,78.933,79.028,78.933,79.028,3200.0
2020-08-28 14:05:00,83.14,83.19,83.05,83.19,5600.0,78.971,79.0185,78.8855,79.0185,5600.0
2020-08-28 14:10:00,83.22,83.31,83.19,83.25,5672.0,79.047,79.1325,79.0185,79.0755,5672.0
2020-08-28 14:15:00,83.25,83.25,83.13,83.13,8000.0,79.0755,79.0755,78.9615,78.9615,8000.0
2020-08-28 14:20:00,83.09,83.12,83.08,83.08,4800.0,78.9235,78.952,78.914,78.914,4800.0
2020-08-28 14:25:00,83.09,83.14,83.05,83.07,12400.0,78.9235,78.971,78.8855,78.9045,12400.0
2020-08-28 14:30:00,83.08,83.1,82.83,83.04,74588.0,78.914,78.933,78.6766,78.8761,74588.0
2020-08-28 14:35:00,83.05,83.05,83.03,83.03,2000.0,78.8855,78.8855,78.8666,78.8666,2000.0
2020-08-28 14:40:00,83.08,83.34,83.05,83.32,15568.0,78.914,79.161,78.8855,79.142,15568.0
2020-08-28 14:45:00,83.32,83.4,83.22,83.31,26400.0,79.142,79.218,79.047,79.1325,26400.0
2020-08-28 14:50:00,83.33,83.4,83.29,83.29,8800.0,79.1515,79.218,79.1135,79.1135,8800.0
2020-08-28 14:55:00,83.29,83.35,83.27,83.33,2400.0,79.1135,79.1705,79.0945,79.1515,2400.0
2020-08-28 15:00:00,83.31,83.31,83.27,83.27,4800.0,79.1325,79.1325,79.0945,79.0945,4800.0
2020-08-28 15:05:00,83.28,83.36,83.28,83.32,5200.0,79.104,79.18,79.104,79.142,5200.0
2020-08-28 15:10:00,83.32,83.43,83.32,83.43,6876.0,79.142,79.2465,79.142,79.2465,6876.0
2020-08-28 15:15:00,83.45,83.53,83.43,83.52,6400.0,79.2655,79.3415,79.2465,79.332,6400.0
2020-08-28 15:20:00,83.52,83.59,83.47,83.52,15600.0,79.332,79.3985,79.2845,79.332,15600.0
2020-08-28 15:25:00,83.51,83.57,83.47,83.48,6800.0,79.3225,79.3795,79.2845,79.294,6800.0
2020-08-28 15:30:00,83.47,83.54,83.46,83.46,10400.0,79.2845,79.351,79.275,79.275,10400.0
2020-08-28 15:35:00,83.48,83.48,83.41,83.46,8800.0,79.294,79.294,79.2275,79.275,8800.0
2020-08-28 15:40:00,83.43,83.48,83.43,83.47,11208.0,79.2465,79.294,79.2465,79.2845,11208.0
2020-08-28 15:45:00,83.49,83.59,83.47,83.58,15600.0,79.3035,79.3985,79.2845,79.389,15600.0
2020-08-28 15:50:00,83.58,83.65,83.47,83.58,36812.0,79.389,79.4555,79.2845,79.389,36812.0
2020-08-28 15:55:00,83.58,83.58,83.43,83.46,49928.0,79.389,79.389,79.2465,79.275,49928.0
2020-08-31 09:30:00,83.31,83.31,82.97,82.97,21028.0,79.1325,79.1325,78.8096,78.8096,21028.0
2020-08-31 09:35:00,82.89,83.02,82.87,82.87,4176.0,78.7336,78.8571,78.7146,78.7146,4176.0
2020-08-31 09:40:00,82.95,83.02,82.77,82.77,11600.0,78.7906,78.8571,78.6196,78.6196,11600.0
2020-08-31 09:45:00,82.71,83.03,82.7,83.03,6200.0,78.5626,78.8666,78.5531,78.8666,6200.0
2020-08-31 09:50:00,83.07,83.11,82.99,83.0,3628.0,78.9045,78.9425,78.8286,78.8381,3628.0
2020-08-31 09:55:00,83.05,83.11,83.0,83.11,2880.0,78.8855,78.9425,78.8381,78.9425,2880.0
2020-08-31 10:00:00,83.05,83.23,82.99,83.23,4800.0,78.8855,79.0565,78.8286,79.0565,4800.0
2020-08-31 10:05:00,83.1,83.14,83.05,83.14,3984.0,78.933,78.971,78.8855,78.971,3984.0
2020-08-31 10:10:00,83.19,83.22,83.09,83.1,2400.0,79.0185,79.047,78.9235,78.933,2400.0
2020-08-31 10:15:00,83.21,83.21,83.14,83.21,1664.0,79.0375,79.0375,78.971,79.0375,1664.0
2020-08-31 10:20:00,83.22,83.23,83.18,83.18,1200.0,79.047,79.0565,79.009,79.009,1200.0
2020-08-31 10:25:00,83.09,83.15,83.06,83.15,3840.0,78.9235,78.9805,78.895,78.9805,3840.0
2020-08-31 10:30:00,83.12,83.17,83.12,83.17,800.0,78.952,78.9995,78.952,78.9995,800.0
2020-08-31 10:35:00,83.15,83.18,83.1,83.17,7196.0,78.9805,79.009,78.933,78.9995,7196.0
2020-08-31 10:40:00,83.2,83.2,83.1,83.1,4964.0,79.028,79.028,78.933,78.933,4964.0
2020-08-31 10:45:00,83.15,83.2,83.1,83.2,2400.0,78.9805,79.028,78.933,79.028,2400.0
2020-08-31 10:50:00,83.21,83.21,83.2,83.2,800.0,79.0375,79.0375,79.028,79.028,800.0
2020-08-31 10:55:00,83.17,83.21,83.12,83.18,8808.0,78.9995,79.0375,78.952,79.009,8808.0
2020-08-31 11:00:00,83.22,83.29,83.22,83.27,17972.0,79.047,79.1135,79.047,79.0945,17972.0
2020-08-31 11:05:00,83.3,83.34,83.26,83.3,34800.0,79.123,79.161,79.085,79.123,34800.0
2020-08-31 11:10:00,83.29,83.3,83.27,83.28,10000.0,79.1135,79.123,79.0945,79.104,10000.0
2020-08-31 11:15:00,83.35,83.38,83.3,83.3,28456.0,79.1705,79.199,79.123,79.123,28456.0
2020-08-31 11:20:00,83.16,83.16,83.02,83.02,3876.0,78.99,78.99,78.8571,78.8571,3876.0
2020-08-31 11:25:00,83.04,83.04,82.89,82.94,8524.0,78.8761,78.8761,78.7336,78.7811,8524.0
2020-08-31 11:30:00,82.95,82.95,82.89,82.95,3200.0,78.7906,78.7906,78.7336,78.7906,3200.0
2020-08-31 11:35:00,83.01,83.1,83.01,83.1,3228.0,78.8476,78.933,78.8476,78.933,3228.0
2020-08-31 11:40:00,83.09,83.15,83.09,83.14,9124.0,78.9235,78.9805,78.9235,78.971,9124.0
2020-08-31 11:45:00,83.16,83.2,83.1,83.1,22540.0,78.99,79.028,78.933,78.933,22540.0
2020-08-31 11:50:00,83.14,83.35,83.14,83.25,13196.0,78.971,79.1705,78.971,79.0755,13196.0
2020-08-31 11:55:00,83.26,83.26,83.23,83.23,1600.0,79.085,79.085,79.0565,79.0565,1600.0
2020-08-31 12:00:00,83.21,83.35,83.21,83.35,5568.0,79.0375,79.1705,79.0375,79.1705,5568.0
2020-08-31 12:05:00,83.41,83.45,83.36,83.36,4712.0,79.2275,79.2655,79.18,79.18,4712.0
2020-08-31 12:10:00,83.37,83.38,83.31,83.31,2800.0,79.1895,79.199,79.1325,79.1325,2800.0
2020-08-31 12:15:00,83.32,83.35,83.27,83.33,6800.0,79.142,79.1705,79.0945,79.1515,6800.0
2020-08-31 12:20:00,83.31,83.32,83.19,83.19,7240.0,79.1325,79.142,79.0185,79.0185,7240.0
2020-08-31 12:25:00,83.19,83.19,83.19,83.19,1600.0,79.0185,79.0185,79.0185,79.0185,1600.0
2020-08-31 12:30:00,83.17,83.21,83.17,83.21,1600.0,78.9995,79.0375,78.9995,79.0375,1600.0
2020-08-31 12:35:00,83.2,83.22,83.11,83.13,10400.0,79.028,79.047,78.9425,78.9615,10400.0
2020-08-31 12:40:00,83.11,83.19,83.11,83.19,4400.0,78.9425,79.0185,78.9425,79.0185,4400.0
2020-08-31 12:45:00,83.2,83.22,83.15,83.16,2800.0,79.028,79.047,78.9805,78.99,2800.0
2020-08-31 12:50:00,83.2,83.22,83.2,83.21,1600.0,79.028,79.047,79.028,79.0375,1600.0
2020-08-31 12:55:00,83.23,83.23,83.2,83.2,1600.0,79.0565,79.0565,79.028,79.028,1600.0
2020-08-31 13:00:00,83.16,83.16,83.16,83.16,800.0,78.99,78.99,78.99,78.99,800.0
2020-08-31 13:05:00,83.1,83.15,83.1,83.1,2000.0,78.933,78.9805,78.933,78.933,2000.0
2020-08-31 13:10:00,83.06,83.06,83.02,83.02,2800.0,78.895,78.895,78.8571,78.8571,2800.0
2020-08-31 13:15:00,83.01,83.03,83.01,83.02,2392.0,78.8476,78.8666,78.8476,78.8571,2392.0
2020-08-31 13:20:00,83.03,83.03,83.01,83.01,2000.0,78.8666,78.8666,78.8476,78.8476,2000.0
2020-08-31 13:25:00,83.03,83.03,82.97,82.97,5864.0,78.8666,78.8666,78.8096,78.8096,5864.0
2020-08-31 13:30:00,82.99,82.99,82.95,82.96,1200.0,78.8286,78.8286,78.7906,78.8001,1200.0
2020-08-31 13:35:00,82.97,82.97,82.92,82.92,3200.0,78.8096,78.8096,78.7621,78.7621,3200.0
2020-08-31 13:40:00,82.95,82.99,82.95,82.99,4000.0,78.7906,78.8286,78.7906,78.8286,4000.0
2020-08-31 13:45:00,83.0,83.16,83.0,83.14,8176.0,78.8381,78.99,78.8381,78.971,8176.0
2020-08-31 13:50:00,83.19,83.2,83.19,83.19,1200.0,79.0185,79.028,79.0185,79.0185,1200.0
2020-08-31 13:55:00,83.17,83.19,83.17,83.18,1200.0,78.9995,79.0185,78.9995,79.009,1200.0
2020-08-31 14:00:00,83.18,83.18,83.11,83.18,16668.0,79.009,79.009,78.9425,79.009,16668.0
2020-08-31 14:05:00,83.17,83.17,83.16,83.16,5200.0,78.9995,78.9995,78.99,78.99,5200.0
2020-08-31 14:10:00,83.15,83.22,83.14,83.22,5804.0,78.9805,79.047,78.971,79.047,5804.0
2020-08-31 14:15:00,83.2,83.25,83.13,83.14,15308.0,79.028,79.0755,78.9615,78.971,15308.0
2020-08-31 14:20:00,83.18,83.2,83.18,83.19,3600.0,79.009,79.028,79.009,79.0185,3600.0
2020-08-31 14:25:00,83.19,83.23,83.17,83.2,4800.0,79.0185,79.0565,78.9995,79.028,4800.0
2020-08-31 14:30:00,83.23,83.25,83.22,83.23,44616.0,79.0565,79.0755,79.047,79.0565,44616.0
2020-08-31 14:35:00,83.24,83.4,83.24,83.4,24132.0,79.066,79.218,79.066,79.218,24132.0
2020-08-31 14:40:00,83.43,83.52,83.39,83.49,7372.0,79.2465,79.332,79.2085,79.3035,7372.0
2020-08-31 14:45:00,83.49,83.52,83.47,83.48,6400.0,79.3035,79.332,79.2845,79.294,6400.0
2020-08-31 14:50:00,83.46,83.49,83.42,83.44,4800.0,79.275,79.3035,79.237,79.256,4800.0
2020-08-31 14:55:00,83.44,83.6,83.44,83.53,13200.0,79.256,79.408,79.256,79.3415,13200.0
2020-08-31 15:00:00,83.54,83.55,83.44,83.46,6000.0,79.351,79.3605,79.256,79.275,6000.0
2020-08-31 15:05:00,83.47,83.56,83.47,83.51,11200.0,79.2845,79.37,79.2845,79.3225,11200.0
2020-08-31 15:10:00,83.52,83.56,83.5,83.5,8400.0,79.332,79.37,79.313,79.313,8400.0
2020-08-31 15:15:00,83.52,83.56,83.5,83.5,6400.0,79.332,79.37,79.313,79.313,6400.0
2020-08-31 15:20:00,83.46,83.51,83.46,83.47,9868.0,79.275,79.3225,79.275,79.2845,9868.0
2020-08-31 15:25:00,83.42,83.55,83.38,83.55,7200.0,79.237,79.3605,79.199,79.3605,7200.0
2020-08-31 15:30:00,83.51,83.55,83.5,83.55,7200.0,79.3225,79.3605,79.313,79.3605,7200.0
2020-08-31 15:35:00,83.57,83.58,83.55,83.55,12952.0,79.3795,79.389,79.3605,79.3605,12952.0
2020-08-31 15:40:00,83.52,83.54,83.45,83.52,12000.0,79.332,79.351,79.2655,79.332,12000.0
2020-08-31 15:45:00,83.53,83.68,83.51,83.64,9556.0,79.3415,79.484,79.3225,79.446,9556.0
2020-08-31 15:50:00,83.62,83.62,83.43,83.47,24768.0,79.427,79.427,79.2465,79.2845,24768.0
2020-08-31 15:55:00,83.39,83.52,83.32,83.39,69344.0,79.2085,79.332,79.142,79.2085,69344.0
2020-09-01 09:30:00,83.1,83.1,82.51,83.01,32624.0,78.933,78.933,78.3726,78.8476,32624.0
2020-09-01 09:35:00,82.94,83.17,82.92,83.05,8116.0,78.7811,78.9995,78.7621,78.8855,8116.0
2020-09-01 09:40:00,83.02,83.25,82.98,83.25,11212.0,78.8571,79.0755,78.8191,79.0755,11212.0
2020-09-01 09:45:00,83.3,83.51,83.21,83.51,8256.0,79.123,79.3225,79.0375,79.3225,8256.0
2020-09-01 09:50:00,83.42,83.63,83.42,83.63,3200.0,79.237,79.4365,79.237,79.4365,3200.0
2020-09-01 09:55:00,83.5,83.66,83.5,83.66,9612.0,79.313,79.465,79.313,79.465,9612.0
2020-09-01 10:00:00,83.7,83.85,83.7,83.78,7688.0,79.503,79.6454,79.503,79.5789,7688.0
2020-09-01 10:05:00,83.73,83.73,83.63,83.64,1600.0,79.5315,79.5315,79.4365,79.446,1600.0
2020-09-01 10:10:00,83.68,83.72,83.5,83.5,7600.0,79.484,79.522,79.313,79.313,7600.0
2020-09-01 10:15:00,83.5,83.59,83.32,83.32,7416.0,79.313,79.3985,79.142,79.142,7416.0
2020-09-01 10:20:00,83.46,83.46,83.29,83.29,17952.0,79.275,79.275,79.1135,79.1135,17952.0
2020-09-01 10:25:00,83.23,83.52,83.14,83.52,20800.0,79.0565,79.332,78.971,79.332,20800.0
2020-09-01 10:30:00,83.79,83.81,83.77,83.77,1600.0,79.5884,79.6074,79.5694,79.5694,1600.0
2020-09-01 10:35:00,83.79,83.9,83.57,83.73,46668.0,79.5884,79.6929,79.3795,79.5315,46668.0
2020-09-01 10:40:00,83.81,83.81,83.71,83.79,4800.0,79.6074,79.6074,79.5125,79.5884,4800.0
2020-09-01 10:45:00,83.8,83.81,83.67,83.72,3200.0,79.5979,79.6074,79.4745,79.522,3200.0
2020-09-01 10:50:00,83.75,83.82,83.71,83.77,8000.0,79.5504,79.6169,79.5125,79.5694,8000.0
2020-09-01 10:55:00,83.82,83.86,83.77,83.85,3316.0,79.6169,79.6549,79.5694,79.6454,3316.0
2020-09-01 11:00:00,83.86,83.86,83.81,83.81,6832.0,79.6549,79.6549,79.6074,79.6074,6832.0
2020-09-01 11:05:00,83.89,84.03,83.87,83.98,13912.0,79.6834,79.8164,79.6644,79.7689,13912.0
2020-09-01 11:10:00,83.98,84.02,83.94,83.96,3600.0,79.7689,79.8069,79.7309,79.7499,3600.0
2020-09-01 11:15:00,83.94,84.14,83.94,84.03,6188.0,79.7309,79.9209,79.7309,79.8164,6188.0
2020-09-01 11:20:00,84.01,84.04,83.97,84.04,10068.0,79.7974,79.8259,79.7594,79.8259,10068.0
2020-09-01 11:25:00,84.08,84.12,84.0,84.0,4000.0,79.8639,79.9019,79.7879,79.7879,4000.0
2020-09-01 11:30:00,83.97,83.98,83.92,83.95,3200.0,79.7594,79.7689,79.7119,79.7404,3200.0
2020-09-01 11:35:00,84.04,84.04,83.93,83.93,2800.0,79.8259,79.8259,79.7214,79.7214,2800.0
2020-09-01 11:40:00,83.94,84.03,83.92,84.03,14508.0,79.7309,79.8164,79.7119,79.8164,14508.0
2020-09-01 11:45:00,83.96,84.03,83.94,83.94,5384.0,79.7499,79.8164,79.7309,79.7309,5384.0
2020-09-01 11:50:00,84.11,84.14,84.04,84.12,3192.0,79.8924,79.9209,79.8259,79.9019,3192.0
2020-09-01 11:55:00,84.12,84.12,84.04,84.04,2800.0,79.9019,79.9019,79.8259,79.8259,2800.0
2020-09-01 12:00:00,84.02,84.08,84.01,84.08,2800.0,79.8069,79.8639,79.7974,79.8639,2800.0
2020-09-01 12:05:00,84.11,84.23,84.11,84.23,5912.0,79.8924,80.0064,79.8924,80.0064,5912.0
2020-09-01 12:10:00,84.13,84.17,84.11,84.17,3600.0,79.9114,79.9494,79.8924,79.9494,3600.0
2020-09-01 12:15:00,84.17,84.2,84.12,84.2,1800.0,79.9494,79.9779,79.9019,79.9779,1800.0
2020-09-01 12:20:00,84.17,84.17,84.04,84.05,2800.0,79.9494,79.9494,79.8259,79.8354,2800.0
2020-09-01 12:25:00,84.03,84.06,84.03,84.06,800.0,79.8164,79.8449,79.8164,79.8449,800.0
2020-09-01 12:30:00,84.06,84.14,84.04,84.14,2400.0,79.8449,79.9209,79.8259,79.9209,2400.0
2020-09-01 12:35:00,84.21,84.21,84.11,84.11,2000.0,79.9874,79.9874,79.8924,79.8924,2000.0
2020-09-01 12:40:00,84.08,84.16,84.04,84.1,4400.0,79.8639,79.9399,79.8259,79.8829,4400.0
2020-09-01 12:45:00,84.11,84.11,83.99,83.99,2800.0,79.8924,79.8924,79.7784,79.7784,2800.0
2020-09-01 12:50:00,84.01,84.02,84.01,84.02,1600.0,79.7974,79.8069,79.7974,79.8069,1600.0
2020-09-01 12:55:00,84.06,84.09,84.02,84.09,2400.0,79.8449,79.8734,79.8069,79.8734,2400.0
2020-09-01 13:00:00,84.08,84.11,84.08,84.11,2000.0,79.8639,79.8924,79.8639,79.8924,2000.0
2020-09-01 13:05:00,84.06,84.06,84.0,84.0,3444.0,79.8449,79.8449,79.7879,79.7879,3444.0
2020-09-01 13:10:00,84.01,84.05,84.01,84.02,4800.0,79.7974,79.8354,79.7974,79.8069,4800.0
2020-09-01 13:15:00,84.0,84.04,83.98,84.0,3608.0,79.7879,79.8259,79.7689,79.7879,3608.0
2020-09-01 13:20:00,83.99,84.01,83.98,83.99,2000.0,79.7784,79.7974,79.7689,79.7784,2000.0
2020-09-01 13:25:00,84.01,84.07,84.01,84.01,3648.0,79.7974,79.8544,79.7974,79.7974,3648.0
2020-09-01 13:30:00,84.03,84.03,84.0,84.03,2800.0,79.8164,79.8164,79.7879,79.8164,2800.0
2020-09-01 13:35:00,84.05,84.05,83.69,83.71,32452.0,79.8354,79.8354,79.4935,79.5125,32452.0
2020-09-01 13:40:00,83.7,83.79,83.63,83.74,9200.0,79.503,79.5884,79.4365,79.541,9200.0
2020-09-01 13:45:00,83.74,83.76,83.67,83.71,9200.0,79.541,79.5599,79.4745,79.5125,9200.0
2020-09-01 13:50:00,83.67,83.68,83.64,83.67,4800.0,79.4745,79.484,79.446,79.4745,4800.0
2020-09-01 13:55:00,83.67,83.67,83.59,83.63,4768.0,79.4745,79.4745,79.3985,79.4365,4768.0
2020-09-01 14:00:00,83.63,83.76,83.63,83.72,7600.0,79.4365,79.5599,79.4365,79.522,7600.0
2020-09-01 14:05:00,83.77,83.77,83.71,83.71,2000.0,79.5694,79.5694,79.5125,79.5125,2000.0
2020-09-01 14:10:00,83.75,83.82,83.72,83.73,9056.0,79.5504,79.6169,79.522,79.5315,9056.0
2020-09-01 14:15:00,83.74,83.74,83.65,83.68,16640.0,79.541,79.541,79.4555,79.484,16640.0
2020-09-01 14:20:00,83.65,83.67,83.57,83.67,4800.0,79.4555,79.4745,79.3795,79.4745,4800.0
2020-09-01 14:25:00,83.67,83.72,83.62,83.72,5600.0,79.4745,79.522,79.427,79.522,5600.0
2020-09-01 14:30:00,83.69,83.71,83.67,83.7,5616.0,79.4935,79.5125,79.4745,79.503,5616.0
2020-09-01 14:35:00,83.75,83.81,83.72,83.72,9236.0,79.5504,79.6074,79.522,79.522,9236.0
2020-09-01 14:40:00,83.74,83.74,83.67,83.67,800.0,79.541,79.541,79.4745,79.4745,800.0
2020-09-01 14:45:00,83.65,83.66,83.63,83.66,4480.0,79.4555,79.465,79.4365,79.465,4480.0
2020-09-01 14:50:00,83.65,83.66,83.65,83.65,2960.0,79.4555,79.465,79.4555,79.4555,2960.0
2020-09-01 14:55:00,83.62,83.64,83.62,83.62,2800.0,79.427,79.446,79.427,79.427,2800.0
2020-09-01 15:00:00,83.61,83.64,83.61,83.63,4552.0,79.4175,79.446,79.4175,79.4365,4552.0
2020-09-01 15:05:00,83.61,83.61,83.59,83.61,3600.0,79.4175,79.4175,79.3985,79.4175,3600.0
2020-09-01 15:10:00,83.58,83.59,83.5,83.5,40804.0,79.389,79.3985,79.313,79.313,40804.0
2020-09-01 15:15:00,83.54,83.61,83.54,83.61,3568.0,79.351,79.4175,79.351,79.4175,3568.0
2020-09-01 15:20:00,83.67,83.74,83.67,83.69,5200.0,79.4745,79.541,79.4745,79.4935,5200.0
2020-09-01 15:25:00,83.69,83.75,83.67,83.67,4636.0,79.4935,79.5504,79.4745,79.4745,4636.0
2020-09-01 15:30:00,83.69,83.69,83.61,83.63,8096.0,79.4935,79.4935,79.4175,79.4365,8096.0
2020-09-01 15:35:00,83.64,83.69,83.64,83.66,3200.0,79.446,79.4935,79.446,79.465,3200.0
2020-09-01 15:40:00,83.69,83.78,83.69,83.78,7680.0,79.4935,79.5789,79.4935,79.5789,7680.0
2020-09-01 15:45:00,83.8,83.81,83.66,83.66,35880.0,79.5979,79.6074,79.465,79.465,35880.0
2020-09-01 15:50:00,83.63,83.76,83.59,83.61,15620.0,79.4365,79.5599,79.3985,79.4175,15620.0
2020-09-01 15:55:00,83.66,83.91,83.63,83.83,41568.0,79.465,79.7024,79.4365,79.6264,41568.0
2020-09-02 09:30:00,84.38,84.42,83.78,84.42,20820.0,80.1489,80.1869,79.5789,80.1869,20820.0
2020-09-02 09:35:00,84.25,84.39,84.0,84.2,5640.0,80.0254,80.1584,79.7879,79.9779,5640.0
2020-09-02 09:40:00,84.31,84.42,83.99,84.21,7040.0,80.0824,80.1869,79.7784,79.9874,7040.0
2020-09-02 09:45:00,84.23,84.3,84.23,84.3,5052.0,80.0064,80.0729,80.0064,80.0729,5052.0
2020-09-02 09:50:00,84.27,84.42,84.22,84.34,5232.0,80.0444,80.1869,79.9969,80.1109,5232.0
2020-09-02 09:55:00,84.46,84.8,84.46,84.68,13400.0,80.2248,80.5478,80.2248,80.4338,13400.0
2020-09-02 10:00:00,84.78,84.88,84.24,84.24,9200.0,80.5288,80.6238,80.0159,80.0159,9200.0
2020-09-02 10:05:00,84.37,84.46,84.17,84.28,5292.0,80.1394,80.2248,79.9494,80.0539,5292.0
2020-09-02 10:10:00,84.28,84.42,84.28,84.42,2000.0,80.0539,80.1869,80.0539,80.1869,2000.0
2020-09-02 10:15:00,84.45,84.45,84.45,84.45,800.0,80.2153,80.2153,80.2153,80.2153,800.0
2020-09-02 10:20:00,84.59,84.59,84.57,84.59,1200.0,80.3483,80.3483,80.3293,80.3483,1200.0
2020-09-02 10:25:00,84.61,84.63,84.61,84.63,1600.0,80.3673,80.3863,80.3673,80.3863,1600.0
2020-09-02 10:30:00,84.75,84.76,84.75,84.76,800.0,80.5003,80.5098,80.5003,80.5098,800.0
2020-09-02 10:35:00,84.81,84.83,84.67,84.7,6180.0,80.5573,80.5763,80.4243,80.4528,6180.0
2020-09-02 10:40:00,84.73,84.74,84.67,84.74,4840.0,80.4813,80.4908,80.4243,80.4908,4840.0
2020-09-02 10:45:00,84.72,84.73,84.54,84.55,6000.0,80.4718,80.4813,80.3008,80.3103,6000.0
2020-09-02 10:50:00,84.56,84.64,84.53,84.64,3600.0,80.3198,80.3958,80.2913,80.3958,3600.0
2020-09-02 10:55:00,84.74,84.79,84.7,84.74,4020.0,80.4908,80.5383,80.4528,80.4908,4020.0
2020-09-02 11:00:00,84.73,84.73,84.69,84.71,2000.0,80.4813,80.4813,80.4433,80.4623,2000.0
2020-09-02 11:05:00,84.69,84.73,84.54,84.54,6120.0,80.4433,80.4813,80.3008,80.3008,6120.0
2020-09-02 11:10:00,84.47,84.53,84.47,84.52,3200.0,80.2343,80.2913,80.2343,80.2818,3200.0
2020-09-02 11:15:00,84.45,84.47,84.4,84.41,5200.0,80.2153,80.2343,80.1679,80.1774,5200.0
2020-09-02 11:20:00,84.34,84.38,84.25,84.36,9564.0,80.1109,80.1489,80.0254,80.1299,9564.0
2020-09-02 11:25:00,84.28,84.33,84.26,84.27,3652.0,80.0539,80.1014,80.0349,80.0444,3652.0
2020-09-02 11:30:00,84.3,84.5,84.3,84.5,4548.0,80.0729,80.2628,80.0729,80.2628,4548.0
2020-09-02 11:35:00,84.57,84.58,84.51,84.56,3328.0,80.3293,80.3388,80.2723,80.3198,3328.0
2020-09-02 11:40:00,84.56,84.66,84.56,84.66,3600.0,80.3198,80.4148,80.3198,80.4148,3600.0
2020-09-02 11:45:00,84.63,84.76,84.63,84.72,3200.0,80.3863,80.5098,80.3863,80.4718,3200.0
2020-09-02 11:50:00,84.72,84.8,84.69,84.78,2400.0,80.4718,80.5478,80.4433,80.5288,2400.0
2020-09-02 11:55:00,84.84,84.97,84.81,84.85,12468.0,80.5858,80.7093,80.5573,80.5953,12468.0
2020-09-02 12:00:00,84.82,84.83,84.76,84.82,4592.0,80.5668,80.5763,80.5098,80.5668,4592.0
2020-09-02 12:05:00,84.86,84.86,84.63,84.63,4000.0,80.6048,80.6048,80.3863,80.3863,4000.0
2020-09-02 12:10:00,84.67,84.72,84.67,84.72,2800.0,80.4243,80.4718,80.4243,80.4718,2800.0
2020-09-02 12:15:00,84.73,84.84,84.73,84.84,8400.0,80.4813,80.5858,80.4813,80.5858,8400.0
2020-09-02 12:20:00,84.87,84.92,84.84,84.92,4400.0,80.6143,80.6618,80.5858,80.6618,4400.0
2020-09-02 12:25:00,84.92,84.92,84.92,84.92,0.0,80.6618,80.6618,80.6618,80.6618,0.0
2020-09-02 12:30:00,84.85,84.93,84.85,84.93,2400.0,80.5953,80.6713,80.5953,80.6713,2400.0
2020-09-02 12:35:00,85.06,85.08,85.0,85.0,3200.0,80.7948,80.8138,80.7378,80.7378,3200.0
2020-09-02 12:40:00,85.0,85.07,84.97,84.98,8012.0,80.7378,80.8043,80.7093,80.7188,8012.0
2020-09-02 12:45:00,84.99,85.01,84.88,84.88,8000.0,80.7283,80.7473,80.6238,80.6238,8000.0
2020-09-02 12:50:00,84.89,84.9,84.89,84.9,1844.0,80.6333,80.6428,80.6333,80.6428,1844.0
2020-09-02 12:55:00,84.8,84.94,84.79,84.94,7884.0,80.5478,80.6808,80.5383,80.6808,7884.0
2020-09-02 13:00:00,84.94,84.94,84.84,84.88,7600.0,80.6808,80.6808,80.5858,80.6238,7600.0
2020-09-02 13:05:00,84.83,84.88,84.83,84.86,3600.0,80.5763,80.6238,80.5763,80.6048,3600.0
2020-09-02 13:10:00,84.82,84.96,84.82,84.88,4000.0,80.5668,80.6998,80.5668,80.6238,4000.0
2020-09-02 13:15:00,84.91,84.97,84.91,84.97,1200.0,80.6523,80.7093,80.6523,80.7093,1200.0
2020-09-02 13:20:00,85.0,85.06,85.0,85.06,2000.0,80.7378,80.7948,80.7378,80.7948,2000.0
2020-09-02 13:25:00,85.06,85.11,85.05,85.11,2472.0,80.7948,80.8423,80.7853,80.8423,2472.0
2020-09-02 13:30:00,85.15,85.28,85.15,85.19,1600.0,80.8802,81.0037,80.8802,80.9182,1600.0
2020-09-02 13:35:00,85.2,85.26,85.19,85.22,3200.0,80.9277,80.9847,80.9182,80.9467,3200.0
2020-09-02 13:40:00,85.27,85.51,85.26,85.35,12920.0,80.9942,81.2222,80.9847,81.0702,12920.0
2020-09-02 13:45:00,85.41,85.41,85.41,85.41,400.0,81.1272,81.1272,81.1272,81.1272,400.0
2020-09-02 13:50:00,85.44,85.5,85.44,85.47,5768.0,81.1557,81.2127,81.1557,81.1842,5768.0
2020-09-02 13:55:00,85.47,85.47,85.38,85.38,3400.0,81.1842,81.1842,81.0987,81.0987,3400.0
2020-09-02 14:00:00,85.43,85.43,85.31,85.39,12764.0,81.1462,81.1462,81.0322,81.1082,12764.0
2020-09-02 14:05:00,85.42,85.45,85.42,85.45,2800.0,81.1367,81.1652,81.1367,81.1652,2800.0
2020-09-02 14:10:00,85.44,85.45,85.34,85.34,1860.0,81.1557,81.1652,81.0607,81.0607,1860.0
2020-09-02 14:15:00,85.34,85.44,85.3,85.39,10000.0,81.0607,81.1557,81.0227,81.1082,10000.0
2020-09-02 14:20:00,85.43,85.5,85.43,85.48,2800.0,81.1462,81.2127,81.1462,81.1937,2800.0
2020-09-02 14:25:00,85.48,85.53,85.46,85.48,4160.0,81.1937,81.2412,81.1747,81.1937,4160.0
2020-09-02 14:30:00,85.4,85.4,85.4,85.4,400.0,81.1177,81.1177,81.1177,81.1177,400.0
2020-09-02 14:35:00,85.43,85.47,85.41,85.41,3200.0,81.1462,81.1842,81.1272,81.1272,3200.0
2020-09-02 14:40:00,85.46,85.49,85.41,85.41,6200.0,81.1747,81.2032,81.1272,81.1272,6200.0
2020-09-02 14:45:00,85.42,85.6,85.42,85.6,6140.0,81.1367,81.3077,81.1367,81.3077,6140.0
2020-09-02 14:50:00,85.6,85.61,85.55,85.58,3600.0,81.3077,81.3172,81.2602,81.2887,3600.0
2020-09-02 14:55:00,85.59,85.74,85.59,85.69,6560.0,81.2982,81.4407,81.2982,81.3932,6560.0
2020-09-02 15:00:00,85.67,85.73,85.62,85.73,4800.0,81.3742,81.4312,81.3267,81.4312,4800.0
2020-09-02 15:05:00,85.71,85.71,85.58,85.6,10976.0,81.4122,81.4122,81.2887,81.3077,10976.0
2020-09-02 15:10:00,85.56,85.77,85.55,85.73,11088.0,81.2697,81.4692,81.2602,81.4312,11088.0
2020-09-02 15:15:00,85.71,85.74,85.67,85.74,5600.0,81.4122,81.4407,81.3742,81.4407,5600.0
2020-09-02 15:20:00,85.76,85.8,85.76,85.79,7200.0,81.4597,81.4977,81.4597,81.4882,7200.0
2020-09-02 15:25:00,85.81,85.84,85.7,85.7,9668.0,81.5072,81.5356,81.4027,81.4027,9668.0
2020-09-02 15:30:00,85.71,85.84,85.64,85.8,14000.0,81.4122,81.5356,81.3457,81.4977,14000.0
2020-09-02 15:35:00,85.82,85.82,85.67,85.69,15944.0,81.5167,81.5167,81.3742,81.3932,15944.0
2020-09-02 15:40:00,85.71,85.81,85.71,85.76,12420.0,81.4122,81.5072,81.4122,81.4597,12420.0
2020-09-02 15:45:00,85.77,85.8,85.7,85.7,17600.0,81.4692,81.4977,81.4027,81.4027,17600.0
2020-09-02 15:50:00,85.71,85.71,85.56,85.68,23136.0,81.4122,81.4122,81.2697,81.3837,23136.0
2020-09-02 15:55:00,85.71,85.71,85.5,85.55,60020.0,81.4122,81.4122,81.2127,81.2602,60020.0
2020-09-03 09:30:00,86.06,86.24,85.87,85.87,22424.0,81.7446,81.9156,81.5641,81.5641,22424.0
2020-09-03 09:35:00,85.87,86.04,85.69,85.81,19588.0,81.5641,81.7256,81.3932,81.5072,19588.0
2020-09-03 09:40:00,85.75,85.75,85.36,85.36,4800.0,81.4502,81.4502,81.0797,81.0797,4800.0
2020-09-03 09:45:00,85.35,85.64,85.35,85.64,3200.0,81.0702,81.3457,81.0702,81.3457,3200.0
2020-09-03 09:50:00,85.59,85.59,85.27,85.41,3600.0,81.2982,81.2982,80.9942,81.1272,3600.0
2020-09-03 09:55:00,85.51,85.51,85.35,85.35,2000.0,81.2222,81.2222,81.0702,81.0702,2000.0
2020-09-03 10:00:00,85.45,85.52,85.41,85.41,4536.0,81.1652,81.2317,81.1272,81.1272,4536.0
2020-09-03 10:05:00,85.31,85.32,85.16,85.19,2800.0,81.0322,81.0417,80.8897,80.9182,2800.0
2020-09-03 10:10:00,85.34,85.34,85.14,85.14,3600.0,81.0607,81.0607,80.8707,80.8707,3600.0
2020-09-03 10:15:00,85.2,85.2,84.98,85.06,5236.0,80.9277,80.9277,80.7188,80.7948,5236.0
2020-09-03 10:20:00,85.01,85.06,84.82,84.82,6400.0,80.7473,80.7948,80.5668,80.5668,6400.0
2020-09-03 10:25:00,85.16,85.16,85.01,85.02,2300.0,80.8897,80.8897,80.7473,80.7568,2300.0
2020-09-03 10:30:00,85.12,85.23,85.0,85.06,6868.0,80.8518,80.9562,80.7378,80.7948,6868.0
2020-09-03 10:35:00,85.0,85.05,84.83,84.96,6180.0,80.7378,80.7853,80.5763,80.6998,6180.0
2020-09-03 10:40:00,84.91,84.98,84.91,84.98,800.0,80.6523,80.7188,80.6523,80.7188,800.0
2020-09-03 10:45:00,84.84,85.02,84.82,84.83,8656.0,80.5858,80.7568,80.5668,80.5763,8656.0
2020-09-03 10:50:00,84.81,84.97,84.77,84.97,9652.0,80.5573,80.7093,80.5193,80.7093,9652.0
2020-09-03 10:55:00,84.97,85.09,84.87,85.07,8008.0,80.7093,80.8233,80.6143,80.8043,8008.0
2020-09-03 11:00:00,84.95,84.95,84.58,84.58,6412.0,80.6903,80.6903,80.3388,80.3388,6412.0
2020-09-03 11:05:00,84.61,84.62,83.94,83.96,11200.0,80.3673,80.3768,79.7309,79.7499,11200.0
2020-09-03 11:10:00,84.18,84.26,84.01,84.17,16692.0,79.9589,80.0349,79.7974,79.9494,16692.0
2020-09-03 11:15:00,83.96,83.96,83.28,83.28,25256.0,79.7499,79.7499,79.104,79.104,25256.0
2020-09-03 11:20:00,83.3,83.47,83.1,83.27,47028.0,79.123,79.2845,78.933,79.0945,47028.0
2020-09-03 11:25:00,83.37,83.54,83.36,83.52,2800.0,79.1895,79.351,79.18,79.332,2800.0
2020-09-03 11:30:00,83.49,83.75,83.42,83.66,4664.0,79.3035,79.5504,79.237,79.465,4664.0
2020-09-03 11:35:00,83.72,83.92,83.57,83.92,4800.0,79.522,79.7119,79.3795,79.7119,4800.0
2020-09-03 11:40:00,84.09,84.09,84.06,84.06,800.0,79.8734,79.8734,79.8449,79.8449,800.0
2020-09-03 11:45:00,83.92,84.14,83.92,84.14,2000.0,79.7119,79.9209,79.7119,79.9209,2000.0
2020-09-03 11:50:00,84.09,84.19,84.0,84.14,2860.0,79.8734,79.9684,79.7879,79.9209,2860.0
2020-09-03 11:55:00,84.22,84.22,83.77,83.94,12428.0,79.9969,79.9969,79.5694,79.7309,12428.0
2020-09-03 12:00:00,83.95,83.98,83.79,83.98,5200.0,79.7404,79.7689,79.5884,79.7689,5200.0
2020-09-03 12:05:00,83.99,84.14,83.92,83.98,4800.0,79.7784,79.9209,79.7119,79.7689,4800.0
2020-09-03 12:10:00,84.14,84.14,84.14,84.14,400.0,79.9209,79.9209,79.9209,79.9209,400.0
2020-09-03 12:15:00,84.17,84.3,84.14,84.16,5396.0,79.9494,80.0729,79.9209,79.9399,5396.0
2020-09-03 12:20:00,84.04,84.1,83.94,84.1,4000.0,79.8259,79.8829,79.7309,79.8829,4000.0
2020-09-03 12:25:00,84.01,84.1,83.96,84.03,3200.0,79.7974,79.8829,79.7499,79.8164,3200.0
2020-09-03 12:30:00,84.01,84.04,83.84,83.84,5200.0,79.7974,79.8259,79.6359,79.6359,5200.0
2020-09-03 12:35:00,83.67,84.02,83.67,84.01,2000.0,79.4745,79.8069,79.4745,79.7974,2000.0
2020-09-03 12:40:00,83.97,84.05,83.84,83.84,2000.0,79.7594,79.8354,79.6359,79.6359,2000.0
2020-09-03 12:45:00,83.75,83.97,83.73,83.84,45308.0,79.5504,79.7594,79.5315,79.6359,45308.0
2020-09-03 12:50:00,83.91,84.01,83.77,83.86,18584.0,79.7024,79.7974,79.5694,79.6549,18584.0
2020-09-03 12:55:00,83.93,84.01,83.7,83.7,2800.0,79.7214,79.7974,79.503,79.503,2800.0
2020-09-03 13:00:00,83.64,83.64,83.34,83.42,11600.0,79.446,79.446,79.161,79.237,11600.0
2020-09-03 13:05:00,83.42,83.46,83.37,83.44,4400.0,79.237,79.275,79.1895,79.256,4400.0
2020-09-03 13:10:00,83.6,83.73,83.58,83.64,5000.0,79.408,79.5315,79.389,79.446,5000.0
2020-09-03 13:15:00,83.67,83.68,83.4,83.4,5600.0,79.4745,79.484,79.218,79.218,5600.0
2020-09-03 13:20:00,83.46,83.67,83.42,83.64,5232.0,79.275,79.4745,79.237,79.446,5232.0
2020-09-03 13:25:00,83.53,83.8,83.53,83.8,2024.0,79.3415,79.5979,79.3415,79.5979,2024.0
2020-09-03 13:30:00,83.79,83.79,83.37,83.37,4800.0,79.5884,79.5884,79.1895,79.1895,4800.0
2020-09-03 13:35:00,83.42,83.46,83.18,83.26,14988.0,79.237,79.275,79.009,79.085,14988.0
2020-09-03 13:40:00,83.28,83.36,83.25,83.25,3200.0,79.104,79.18,79.0755,79.0755,3200.0
2020-09-03 13:45:00,83.13,83.24,83.12,83.16,4764.0,78.9615,79.066,78.952,78.99,4764.0
2020-09-03 13:50:00,83.16,83.33,83.13,83.31,14496.0,78.99,79.1515,78.9615,79.1325,14496.0
2020-09-03 13:55:00,83.27,83.31,83.21,83.25,11772.0,79.0945,79.1325,79.0375,79.0755,11772.0
2020-09-03 14:00:00,83.21,83.28,83.2,83.23,4048.0,79.0375,79.104,79.028,79.0565,4048.0
2020-09-03 14:05:00,83.29,83.41,83.27,83.4,3400.0,79.1135,79.2275,79.0945,79.218,3400.0
2020-09-03 14:10:00,83.33,83.48,83.33,83.33,2424.0,79.1515,79.294,79.1515,79.1515,2424.0
2020-09-03 14:15:00,83.27,83.27,83.08,83.18,4660.0,79.0945,79.0945,78.914,79.009,4660.0
2020-09-03 14:20:00,83.18,83.25,83.14,83.14,5504.0,79.009,79.0755,78.971,78.971,5504.0
2020-09-03 14:25:00,83.16,83.32,83.14,83.32,5832.0,78.99,79.142,78.971,79.142,5832.0
2020-09-03 14:30:00,83.35,83.44,83.23,83.31,63084.0,79.1705,79.256,79.0565,79.1325,63084.0
2020-09-03 14:35:00,83.27,83.48,83.2,83.33,17820.0,79.0945,79.294,79.028,79.1515,17820.0
2020-09-03 14:40:00,83.19,83.19,83.08,83.09,4000.0,79.0185,79.0185,78.914,78.9235,4000.0
2020-09-03 14:45:00,83.09,83.11,82.9,82.94,7200.0,78.9235,78.9425,78.7431,78.7811,7200.0
2020-09-03 14:50:00,83.01,83.01,82.73,82.77,9600.0,78.8476,78.8476,78.5816,78.6196,9600.0
2020-09-03 14:55:00,82.76,82.79,82.59,82.6,15300.0,78.6101,78.6386,78.4486,78.4581,15300.0
2020-09-03 15:00:00,82.54,82.64,82.46,82.48,14236.0,78.4011,78.4961,78.3251,78.3441,14236.0
2020-09-03 15:05:00,82.49,82.64,82.41,82.64,9200.0,78.3536,78.4961,78.2776,78.4961,9200.0
2020-09-03 15:10:00,82.59,82.75,82.47,82.75,7300.0,78.4486,78.6006,78.3346,78.6006,7300.0
2020-09-03 15:15:00,82.75,82.75,82.58,82.63,9484.0,78.6006,78.6006,78.4391,78.4866,9484.0
2020-09-03 15:20:00,82.62,82.62,82.38,82.42,9076.0,78.4771,78.4771,78.2491,78.2871,9076.0
2020-09-03 15:25:00,82.42,82.58,82.39,82.4,5600.0,78.2871,78.4391,78.2586,78.2681,5600.0
2020-09-03 15:30:00,82.37,82.48,82.21,82.25,14904.0,78.2396,78.3441,78.0877,78.1257,14904.0
2020-09-03 15:35:00,82.26,82.71,82.26,82.51,26272.0,78.1352,78.5626,78.1352,78.3726,26272.0
2020-09-03 15:40:00,82.51,82.67,82.41,82.52,48564.0,78.3726,78.5246,78.2776,78.3821,48564.0
2020-09-03 15:45:00,82.57,82.6,82.05,82.05,44964.0,78.4296,78.4581,77.9357,77.9357,44964.0
2020-09-03 15:50:00,81.98,82.51,81.7,82.36,68156.0,77.8692,78.3726,77.6032,78.2301,68156.0
2020-09-03 15:55:00,82.3,82.73,82.25,82.67,113984.0,78.1732,78.5816,78.1257,78.5246,113984.0
2020-09-04 09:30:00,83.07,83.2,82.65,83.19,36764.0,78.9045,79.028,78.5056,79.0185,36764.0
2020-09-04 09:35:00,83.22,83.35,82.92,82.94,12700.0,79.047,79.1705,78.7621,78.7811,12700.0
2020-09-04 09:40:00,82.89,83.35,82.89,83.27,4800.0,78.7336,79.1705,78.7336,79.0945,4800.0
2020-09-04 09:45:00,83.35,83.38,83.05,83.24,8936.0,79.1705,79.199,78.8855,79.066,8936.0
2020-09-04 09:50:00,83.16,83.5,83.05,83.08,12160.0,78.99,79.313,78.8855,78.914,12160.0
2020-09-04 09:55:00,83.22,83.36,82.82,83.36,17600.0,79.047,79.18,78.6671,79.18,17600.0
2020-09-04 10:00:00,83.3,83.39,83.03,83.23,28364.0,79.123,79.2085,78.8666,79.0565,28364.0
2020-09-04 10:05:00,83.16,83.25,83.14,83.25,3600.0,78.99,79.0755,78.971,79.0755,3600.0
2020-09-04 10:10:00,83.25,83.25,82.86,82.96,6968.0,79.0755,79.0755,78.7051,78.8001,6968.0
2020-09-04 10:15:00,82.88,82.89,82.4,82.5,15440.0,78.7241,78.7336,78.2681,78.3631,15440.0
2020-09-04 10:20:00,82.39,82.56,82.35,82.42,10000.0,78.2586,78.4201,78.2207,78.2871,10000.0
2020-09-04 10:25:00,82.5,82.61,82.08,82.08,11092.0,78.3631,78.4676,77.9642,77.9642,11092.0
2020-09-04 10:30:00,82.24,82.53,82.24,82.34,28340.0,78.1162,78.3916,78.1162,78.2112,28340.0
2020-09-04 10:35:00,82.3,82.34,81.78,82.22,15600.0,78.1732,78.2112,77.6792,78.0972,15600.0
2020-09-04 10:40:00,82.08,82.13,81.48,81.54,5640.0,77.9642,78.0117,77.3943,77.4513,5640.0
2020-09-04 10:45:00,81.66,82.08,81.66,82.08,12340.0,77.5652,77.9642,77.5652,77.9642,12340.0
2020-09-04 10:50:00,81.94,82.07,81.83,82.07,6800.0,77.8312,77.9547,77.7267,77.9547,6800.0
2020-09-04 10:55:00,82.11,82.28,82.04,82.17,15200.0,77.9927,78.1542,77.9262,78.0497,15200.0
2020-09-04 11:00:00,82.21,82.21,81.77,81.98,6468.0,78.0877,78.0877,77.6697,77.8692,6468.0
2020-09-04 11:05:00,81.79,81.96,81.55,81.55,3664.0,77.6887,77.8502,77.4608,77.4608,3664.0
2020-09-04 11:10:00,81.58,81.89,81.58,81.88,6336.0,77.4893,77.7837,77.4893,77.7742,6336.0
2020-09-04 11:15:00,81.95,82.06,81.67,81.83,12012.0,77.8407,77.9452,77.5747,77.7267,12012.0
2020-09-04 11:20:00,81.75,81.75,81.46,81.64,12968.0,77.6507,77.6507,77.3753,77.5463,12968.0
2020-09-04 11:25:00,81.53,81.63,81.37,81.63,9420.0,77.4418,77.5368,77.2898,77.5368,9420.0
2020-09-04 11:30:00,81.64,81.93,81.64,81.92,9552.0,77.5463,77.8217,77.5463,77.8122,9552.0
2020-09-04 11:35:00,81.95,82.02,81.83,81.83,18648.0,77.8407,77.9072,77.7267,77.7267,18648.0
2020-09-04 11:40:00,81.77,81.87,81.41,81.41,10784.0,77.6697,77.7647,77.3278,77.3278,10784.0
2020-09-04 11:45:00,81.51,81.7,81.51,81.57,6300.0,77.4228,77.6032,77.4228,77.4798,6300.0
2020-09-04 11:50:00,81.54,82.08,81.5,81.99,31336.0,77.4513,77.9642,77.4133,77.8787,31336.0
2020-09-04 11:55:00,81.96,82.29,81.96,82.06,30148.0,77.8502,78.1637,77.8502,77.9452,30148.0
2020-09-04 12:00:00,82.17,82.26,82.1,82.11,6876.0,78.0497,78.1352,77.9832,77.9927,6876.0
2020-09-04 12:05:00,82.2,82.2,81.91,81.91,8200.0,78.0782,78.0782,77.8027,77.8027,8200.0
2020-09-04 12:10:00,81.93,82.02,81.63,81.85,10092.0,77.8217,77.9072,77.5368,77.7457,10092.0
2020-09-04 12:15:00,81.88,81.94,81.73,81.77,4400.0,77.7742,77.8312,77.6317,77.6697,4400.0
2020-09-04 12:20:00,81.83,82.02,81.8,82.01,4400.0,77.7267,77.9072,77.6982,77.8977,4400.0
2020-09-04 12:25:00,82.07,82.2,82.05,82.17,11524.0,77.9547,78.0782,77.9357,78.0497,11524.0
2020-09-04 12:30:00,82.15,82.39,82.13,82.31,15680.0,78.0307,78.2586,78.0117,78.1827,15680.0
2020-09-04 12:35:00,82.35,82.38,82.3,82.32,5220.0,78.2207,78.2491,78.1732,78.1922,5220.0
2020-09-04 12:40:00,82.48,82.63,82.42,82.53,9652.0,78.3441,78.4866,78.2871,78.3916,9652.0
2020-09-04 12:45:00,82.61,82.83,82.6,82.68,12800.0,78.4676,78.6766,78.4581,78.5341,12800.0
2020-09-04 12:50:00,82.66,82.77,82.54,82.74,6096.0,78.5151,78.6196,78.4011,78.5911,6096.0
2020-09-04 12:55:00,82.66,82.75,82.6,82.74,4020.0,78.5151,78.6006,78.4581,78.5911,4020.0
2020-09-04 13:00:00,82.69,82.73,82.49,82.5,6000.0,78.5436,78.5816,78.3536,78.3631,6000.0
2020-09-04 13:05:00,82.5,82.66,82.49,82.61,5600.0,78.3631,78.5151,78.3536,78.4676,5600.0
2020-09-04 13:10:00,82.63,82.67,82.48,82.57,9600.0,78.4866,78.5246,78.3441,78.4296,9600.0
2020-09-04 13:15:00,82.58,82.58,82.15,82.15,8776.0,78.4391,78.4391,78.0307,78.0307,8776.0
2020-09-04 13:20:00,82.27,82.4,82.27,82.4,12400.0,78.1447,78.2681,78.1447,78.2681,12400.0
2020-09-04 13:25:00,82.42,82.58,82.32,82.32,6572.0,78.2871,78.4391,78.1922,78.1922,6572.0
2020-09-04 13:30:00,82.18,82.18,81.96,82.03,2800.0,78.0592,78.0592,77.8502,77.9167,2800.0
2020-09-04 13:35:00,82.05,82.23,81.95,82.15,8844.0,77.9357,78.1067,77.8407,78.0307,8844.0
2020-09-04 13:40:00,82.21,82.21,82.17,82.17,5600.0,78.0877,78.0877,78.0497,78.0497,5600.0
2020-09-04 13:45:00,82.22,82.47,82.22,82.45,8964.0,78.0972,78.3346,78.0972,78.3156,8964.0
2020-09-04 13:50:00,82.39,82.43,82.17,82.24,9200.0,78.2586,78.2966,78.0497,78.1162,9200.0
2020-09-04 13:55:00,82.37,82.37,82.3,82.3,3200.0,78.2396,78.2396,78.1732,78.1732,3200.0
2020-09-04 14:00:00,82.28,82.45,82.21,82.41,22800.0,78.1542,78.3156,78.0877,78.2776,22800.0
2020-09-04 14:05:00,82.42,82.63,82.39,82.54,30400.0,78.2871,78.4866,78.2586,78.4011,30400.0
2020-09-04 14:10:00,82.52,82.54,82.42,82.42,7036.0,78.3821,78.4011,78.2871,78.2871,7036.0
2020-09-04 14:15:00,82.46,82.7,82.46,82.56,8364.0,78.3251,78.5531,78.3251,78.4201,8364.0
2020-09-04 14:20:00,82.69,82.71,82.57,82.71,5600.0,78.5436,78.5626,78.4296,78.5626,5600.0
2020-09-04 14:25:00,82.67,82.83,82.67,82.77,6616.0,78.5246,78.6766,78.5246,78.6196,6616.0
2020-09-04 14:30:00,82.77,82.77,82.59,82.72,8880.0,78.6196,78.6196,78.4486,78.5721,8880.0
2020-09-04 14:35:00,82.8,82.98,82.8,82.98,3668.0,78.6481,78.8191,78.6481,78.8191,3668.0
2020-09-04 14:40:00,83.11,83.24,83.11,83.2,9856.0,78.9425,79.066,78.9425,79.028,9856.0
2020-09-04 14:45:00,83.29,83.52,83.26,83.43,6000.0,79.1135,79.332,79.085,79.2465,6000.0
2020-09-04 14:50:00,83.22,83.25,83.21,83.24,6244.0,79.047,79.0755,79.0375,79.066,6244.0
2020-09-04 14:55:00,83.28,83.36,83.2,83.25,34376.0,79.104,79.18,79.028,79.0755,34376.0
2020-09-04 15:00:00,83.29,83.32,83.15,83.32,37112.0,79.1135,79.142,78.9805,79.142,37112.0
2020-09-04 15:05:00,83.28,83.28,83.08,83.08,29200.0,79.104,79.104,78.914,78.914,29200.0
2020-09-04 15:10:00,83.08,83.21,82.96,83.07,75044.0,78.914,79.0375,78.8001,78.9045,75044.0
2020-09-04 15:15:00,83.11,83.3,83.11,83.13,23036.0,78.9425,79.123,78.9425,78.9615,23036.0
2020-09-04 15:20:00,83.12,83.14,82.94,82.99,33440.0,78.952,78.971,78.7811,78.8286,33440.0
2020-09-04 15:25:00,83.03,83.08,82.91,82.91,23308.0,78.8666,78.914,78.7526,78.7526,23308.0
2020-09-04 15:30:00,82.89,82.95,82.82,82.87,45612.0,78.7336,78.7906,78.6671,78.7146,45612.0
2020-09-04 15:35:00,82.89,82.89,82.59,82.59,80972.0,78.7336,78.7336,78.4486,78.4486,80972.0
2020-09-04 15:40:00,82.61,82.69,82.57,82.6,58204.0,78.4676,78.5436,78.4296,78.4581,58204.0
2020-09-04 15:45:00,82.63,83.01,82.62,82.62,33888.0,78.4866,78.8476,78.4771,78.4771,33888.0
2020-09-04 15:50:00,82.62,82.94,82.42,82.83,35384.0,78.4771,78.7811,78.2871,78.6766,35384.0
2020-09-04 15:55:00,82.86,82.88,82.64,82.75,83560.0,78.7051,78.7241,78.4961,78.6006,83560.0
2020-09-08 09:30:00,82.22,82.22,80.93,81.33,46156.0,78.0972,78.0972,76.8719,77.2518,46156.0
2020-09-08 09:35:00,81.25,81.62,80.91,80.91,32664.0,77.1758,77.5273,76.8529,76.8529,32664.0
2020-09-08 09:40:00,80.88,80.88,80.08,80.41,8784.0,76.8244,76.8244,76.0645,76.3779,8784.0
2020-09-08 09:45:00,80.33,80.72,80.25,80.61,12828.0,76.3019,76.6724,76.226,76.5679,12828.0
2020-09-08 09:50:00,80.55,80.99,80.55,80.99,19232.0,76.5109,76.9288,76.5109,76.9288,19232.0
2020-09-08 09:55:00,80.99,81.83,80.99,81.75,29060.0,76.9288,77.7267,76.9288,77.6507,29060.0
2020-09-08 10:00:00,81.88,81.88,80.96,80.96,12840.0,77.7742,77.7742,76.9004,76.9004,12840.0
2020-09-08 10:05:00,80.98,81.33,80.87,81.33,8200.0,76.9193,77.2518,76.8149,77.2518,8200.0
2020-09-08 10:10:00,81.31,81.55,81.26,81.55,6600.0,77.2328,77.4608,77.1853,77.4608,6600.0
2020-09-08 10:15:00,81.5,81.5,81.35,81.35,8964.0,77.4133,77.4133,77.2708,77.2708,8964.0
2020-09-08 10:20:00,81.35,81.49,81.23,81.37,11600.0,77.2708,77.4038,77.1568,77.2898,11600.0
2020-09-08 10:25:00,81.42,81.67,81.41,81.63,9392.0,77.3373,77.5747,77.3278,77.5368,9392.0
2020-09-08 10:30:00,81.59,81.83,81.54,81.66,7960.0,77.4988,77.7267,77.4513,77.5652,7960.0
2020-09-08 10:35:00,81.73,81.78,81.5,81.78,10276.0,77.6317,77.6792,77.4133,77.6792,10276.0
2020-09-08 10:40:00,81.78,81.78,81.17,81.32,31272.0,77.6792,77.6792,77.0998,77.2423,31272.0
2020-09-08 10:45:00,81.31,81.54,81.21,81.36,31132.0,77.2328,77.4513,77.1378,77.2803,31132.0
2020-09-08 10:50:00,81.41,81.85,81.41,81.76,8000.0,77.3278,77.7457,77.3278,77.6602,8000.0
2020-09-08 10:55:00,81.74,81.88,81.74,81.75,10908.0,77.6412,77.7742,77.6412,77.6507,10908.0
2020-09-08 11:00:00,81.53,82.02,81.53,82.0,14600.0,77.4418,77.9072,77.4418,77.8882,14600.0
2020-09-08 11:05:00,82.09,82.1,81.77,81.94,9212.0,77.9737,77.9832,77.6697,77.8312,9212.0
2020-09-08 11:10:00,82.03,82.11,81.92,82.1,6800.0,77.9167,77.9927,77.8122,77.9832,6800.0
2020-09-08 11:15:00,81.97,82.01,81.88,82.0,3928.0,77.8597,77.8977,77.7742,77.8882,3928.0
2020-09-08 11:20:00,81.89,81.92,81.69,81.69,5604.0,77.7837,77.8122,77.5937,77.5937,5604.0
2020-09-08 11:25:00,81.73,81.73,81.52,81.68,8400.0,77.6317,77.6317,77.4323,77.5842,8400.0
2020-09-08 11:30:00,81.51,81.58,81.3,81.34,9200.0,77.4228,77.4893,77.2233,77.2613,9200.0
2020-09-08 11:35:00,81.39,81.49,81.26,81.41,8800.0,77.3088,77.4038,77.1853,77.3278,8800.0
2020-09-08 11:40:00,81.28,81.45,81.27,81.45,19600.0,77.2043,77.3658,77.1948,77.3658,19600.0
2020-09-08 11:45:00,81.5,81.51,81.15,81.25,14196.0,77.4133,77.4228,77.0808,77.1758,14196.0
2020-09-08 11:50:00,81.26,81.36,81.07,81.16,8888.0,77.1853,77.2803,77.0048,77.0903,8888.0
2020-09-08 11:55:00,81.11,81.4,81.11,81.35,2400.0,77.0428,77.3183,77.0428,77.2708,2400.0
2020-09-08 12:00:00,81.37,81.42,81.32,81.32,5248.0,77.2898,77.3373,77.2423,77.2423,5248.0
2020-09-08 12:05:00,81.32,81.46,81.32,81.43,3712.0,77.2423,77.3753,77.2423,77.3468,3712.0
2020-09-08 12:10:00,81.44,81.52,81.34,81.38,11200.0,77.3563,77.4323,77.2613,77.2993,11200.0
2020-09-08 12:15:00,81.39,81.39,81.32,81.32,1200.0,77.3088,77.3088,77.2423,77.2423,1200.0
2020-09-08 12:20:00,81.39,81.53,81.39,81.49,6256.0,77.3088,77.4418,77.3088,77.4038,6256.0
2020-09-08 12:25:00,81.42,81.42,81.26,81.26,9196.0,77.3373,77.3373,77.1853,77.1853,9196.0
2020-09-08 12:30:00,81.27,81.42,81.27,81.38,15276.0,77.1948,77.3373,77.1948,77.2993,15276.0
2020-09-08 12:35:00,81.41,81.44,81.36,81.38,15276.0,77.3278,77.3563,77.2803,77.2993,15276.0
2020-09-08 12:40:00,81.38,81.49,81.36,81.49,5100.0,77.2993,77.4038,77.2803,77.4038,5100.0
2020-09-08 12:45:00,81.55,81.64,81.55,81.6,3296.0,77.4608,77.5463,77.4608,77.5083,3296.0
2020-09-08 12:50:00,81.58,81.63,81.5,81.59,5376.0,77.4893,77.5368,77.4133,77.4988,5376.0
2020-09-08 12:55:00,81.57,81.57,81.47,81.5,6000.0,77.4798,77.4798,77.3848,77.4133,6000.0
2020-09-08 13:00:00,81.41,81.48,81.41,81.48,3200.0,77.3278,77.3943,77.3278,77.3943,3200.0
2020-09-08 13:05:00,81.46,81.49,81.38,81.38,5200.0,77.3753,77.4038,77.2993,77.2993,5200.0
2020-09-08 13:10:00,81.28,81.46,81.28,81.45,4400.0,77.2043,77.3753,77.2043,77.3658,4400.0
2020-09-08 13:15:00,81.47,81.52,81.47,81.52,4400.0,77.3848,77.4323,77.3848,77.4323,4400.0
2020-09-08 13:20:00,81.5,81.54,81.46,81.53,6424.0,77.4133,77.4513,77.3753,77.4418,6424.0
2020-09-08 13:25:00,81.53,81.55,81.4,81.46,5600.0,77.4418,77.4608,77.3183,77.3753,5600.0
2020-09-08 13:30:00,81.37,81.44,81.33,81.39,6800.0,77.2898,77.3563,77.2518,77.3088,6800.0
2020-09-08 13:35:00,81.35,81.49,81.33,81.41,7324.0,77.2708,77.4038,77.2518,77.3278,7324.0
2020-09-08 13:40:00,81.49,81.51,81.44,81.44,12000.0,77.4038,77.4228,77.3563,77.3563,12000.0
2020-09-08 13:45:00,81.46,81.52,81.41,81.42,14052.0,77.3753,77.4323,77.3278,77.3373,14052.0
2020-09-08 13:50:00,81.41,81.52,81.39,81.5,10012.0,77.3278,77.4323,77.3088,77.4133,10012.0
2020-09-08 13:55:00,81.47,81.47,81.3,81.32,10704.0,77.3848,77.3848,77.2233,77.2423,10704.0
2020-09-08 14:00:00,81.27,81.35,81.19,81.23,5960.0,77.1948,77.2708,77.1188,77.1568,5960.0
2020-09-08 14:05:00,81.19,81.23,81.14,81.18,6400.0,77.1188,77.1568,77.0713,77.1093,6400.0
2020-09-08 14:10:00,81.15,81.15,80.98,81.04,13296.0,77.0808,77.0808,76.9193,76.9763,13296.0
2020-09-08 14:15:00,81.04,81.04,80.84,80.96,16000.0,76.9763,76.9763,76.7864,76.9004,16000.0
2020-09-08 14:20:00,80.88,80.93,80.78,80.84,14124.0,76.8244,76.8719,76.7294,76.7864,14124.0
2020-09-08 14:25:00,80.77,80.83,80.73,80.79,8800.0,76.7199,76.7769,76.6819,76.7389,8800.0
2020-09-08 14:30:00,80.79,80.79,80.46,80.49,22400.0,76.7389,76.7389,76.4254,76.4539,22400.0
2020-09-08 14:35:00,80.5,80.51,80.28,80.28,11664.0,76.4634,76.4729,76.2544,76.2544,11664.0
2020-09-08 14:40:00,80.32,80.33,79.96,79.96,19736.0,76.2924,76.3019,75.9505,75.9505,19736.0
2020-09-08 14:45:00,79.97,80.24,79.97,80.17,28236.0,75.96,76.2165,75.96,76.15,28236.0
2020-09-08 14:50:00,80.14,80.16,80.0,80.12,30960.0,76.1215,76.1405,75.9885,76.1025,30960.0
2020-09-08 14:55:00,80.1,80.6,80.08,80.55,24592.0,76.0835,76.5584,76.0645,76.5109,24592.0
2020-09-08 15:00:00,80.57,80.57,80.18,80.22,21132.0,76.5299,76.5299,76.1595,76.1975,21132.0
2020-09-08 15:05:00,80.13,80.21,79.98,80.04,14584.0,76.112,76.188,75.9695,76.0265,14584.0
2020-09-08 15:10:00,80.13,80.33,80.13,80.23,7200.0,76.112,76.3019,76.112,76.207,7200.0
2020-09-08 15:15:00,80.24,80.24,80.04,80.08,25000.0,76.2165,76.2165,76.0265,76.0645,25000.0
2020-09-08 15:20:00,80.1,80.22,80.05,80.1,46484.0,76.0835,76.1975,76.036,76.0835,46484.0
2020-09-08 15:25:00,80.14,80.18,80.02,80.14,37772.0,76.1215,76.1595,76.0075,76.1215,37772.0
2020-09-08 15:30:00,80.15,80.17,79.92,79.92,48828.0,76.131,76.15,75.9125,75.9125,48828.0
2020-09-08 15:35:00,79.95,80.14,79.93,80.01,16400.0,75.941,76.1215,75.922,75.998,16400.0
2020-09-08 15:40:00,80.06,80.13,79.94,80.01,26052.0,76.0455,76.112,75.9315,75.998,26052.0
2020-09-08 15:45:00,80.03,80.03,79.63,79.91,65472.0,76.017,76.017,75.637,75.903,65472.0
2020-09-08 15:50:00,79.8,79.81,79.47,79.64,58732.0,75.7985,75.808,75.4851,75.6465,58732.0
2020-09-08 15:55:00,79.67,79.8,79.53,79.73,90060.0,75.675,75.7985,75.5421,75.732,90060.0
2020-09-09 09:30:00,80.45,80.45,79.99,80.17,27928.0,76.4159,76.4159,75.979,76.15,27928.0
2020-09-09 09:35:00,80.15,80.38,79.81,79.81,16208.0,76.131,76.3494,75.808,75.808,16208.0
2020-09-09 09:40:00,79.85,80.14,79.79,80.01,42872.0,75.846,76.1215,75.789,75.998,42872.0
2020-09-09 09:45:00,80.17,80.17,79.99,80.12,19772.0,76.15,76.15,75.979,76.1025,19772.0
2020-09-09 09:50:00,80.27,80.28,80.08,80.24,17600.0,76.2449,76.2544,76.0645,76.2165,17600.0
2020-09-09 09:55:00,80.25,80.61,80.05,80.61,22324.0,76.226,76.5679,76.036,76.5679,22324.0
2020-09-09 10:00:00,80.48,80.74,80.47,80.63,23276.0,76.4444,76.6914,76.4349,76.5869,23276.0
2020-09-09 10:05:00,80.63,80.72,80.53,80.61,44400.0,76.5869,76.6724,76.4919,76.5679,44400.0
2020-09-09 10:10:00,80.7,80.79,80.52,80.63,39488.0,76.6534,76.7389,76.4824,76.5869,39488.0
2020-09-09 10:15:00,80.6,80.74,80.6,80.74,6400.0,76.5584,76.6914,76.5584,76.6914,6400.0
2020-09-09 10:20:00,80.61,80.7,80.57,80.69,16868.0,76.5679,76.6534,76.5299,76.6439,16868.0
2020-09-09 10:25:00,80.69,80.7,80.61,80.63,5200.0,76.6439,76.6534,76.5679,76.5869,5200.0
2020-09-09 10:30:00,80.69,80.71,80.64,80.66,6400.0,76.6439,76.6629,76.5964,76.6154,6400.0
2020-09-09 10:35:00,80.69,80.75,80.63,80.63,12244.0,76.6439,76.7009,76.5869,76.5869,12244.0
2020-09-09 10:40:00,80.66,80.76,80.63,80.69,6436.0,76.6154,76.7104,76.5869,76.6439,6436.0
2020-09-09 10:45:00,80.74,80.74,80.54,80.57,3200.0,76.6914,76.6914,76.5014,76.5299,3200.0
2020-09-09 10:50:00,80.63,80.66,80.55,80.57,3200.0,76.5869,76.6154,76.5109,76.5299,3200.0
2020-09-09 10:55:00,80.57,80.72,80.57,80.72,4400.0,76.5299,76.6724,76.5299,76.6724,4400.0
2020-09-09 11:00:00,80.9,81.14,80.9,81.14,17200.0,76.8434,77.0713,76.8434,77.0713,17200.0
2020-09-09 11:05:00,81.13,81.13,80.94,80.94,7596.0,77.0618,77.0618,76.8814,76.8814,7596.0
2020-09-09 11:10:00,80.91,81.04,80.91,81.04,2800.0,76.8529,76.9763,76.8529,76.9763,2800.0
2020-09-09 11:15:00,81.0,81.01,80.92,80.93,5004.0,76.9383,76.9478,76.8624,76.8719,5004.0
2020-09-09 11:20:00,81.02,81.19,81.01,81.19,4800.0,76.9573,77.1188,76.9478,77.1188,4800.0
2020-09-09 11:25:00,81.22,81.28,81.21,81.21,4100.0,77.1473,77.2043,77.1378,77.1378,4100.0
2020-09-09 11:30:00,81.25,81.25,81.1,81.13,4204.0,77.1758,77.1758,77.0333,77.0618,4204.0
2020-09-09 11:35:00,81.12,81.27,81.12,81.27,4384.0,77.0523,77.1948,77.0523,77.1948,4384.0
2020-09-09 11:40:00,81.29,81.37,81.21,81.25,6840.0,77.2138,77.2898,77.1378,77.1758,6840.0
2020-09-09 11:45:00,81.29,81.4,81.2,81.38,40000.0,77.2138,77.3183,77.1283,77.2993,40000.0
2020-09-09 11:50:00,81.3,81.3,81.15,81.15,11224.0,77.2233,77.2233,77.0808,77.0808,11224.0
2020-09-09 11:55:00,81.14,81.17,81.08,81.14,12000.0,77.0713,77.0998,77.0143,77.0713,12000.0
2020-09-09 12:00:00,81.14,81.21,81.09,81.1,25600.0,77.0713,77.1378,77.0238,77.0333,25600.0
2020-09-09 12:05:00,81.14,81.14,81.02,81.05,4400.0,77.0713,77.0713,76.9573,76.9858,4400.0
2020-09-09 12:10:00,81.04,81.04,80.97,81.02,8892.0,76.9763,76.9763,76.9098,76.9573,8892.0
2020-09-09 12:15:00,81.07,81.2,81.05,81.2,10776.0,77.0048,77.1283,76.9858,77.1283,10776.0
2020-09-09 12:20:00,81.18,81.25,81.16,81.16,5600.0,77.1093,77.1758,77.0903,77.0903,5600.0
2020-09-09 12:25:00,81.11,81.16,81.1,81.15,9404.0,77.0428,77.0903,77.0333,77.0808,9404.0
2020-09-09 12:30:00,81.16,81.31,81.16,81.26,2000.0,77.0903,77.2328,77.0903,77.1853,2000.0
2020-09-09 12:35:00,81.25,81.35,81.25,81.35,4000.0,77.1758,77.2708,77.1758,77.2708,4000.0
2020-09-09 12:40:00,81.39,81.49,81.39,81.49,2016.0,77.3088,77.4038,77.3088,77.4038,2016.0
2020-09-09 12:45:00,81.57,81.61,81.52,81.57,4412.0,77.4798,77.5178,77.4323,77.4798,4412.0
2020-09-09 12:50:00,81.64,81.64,81.53,81.59,20796.0,77.5463,77.5463,77.4418,77.4988,20796.0
2020-09-09 12:55:00,81.6,81.65,81.58,81.59,9200.0,77.5083,77.5558,77.4893,77.4988,9200.0
2020-09-09 13:00:00,81.63,81.75,81.57,81.73,4752.0,77.5368,77.6507,77.4798,77.6317,4752.0
2020-09-09 13:05:00,81.77,81.86,81.69,81.79,14564.0,77.6697,77.7552,77.5937,77.6887,14564.0
2020-09-09 13:10:00,81.87,81.98,81.87,81.93,2400.0,77.7647,77.8692,77.7647,77.8217,2400.0
2020-09-09 13:15:00,81.92,82.0,81.79,81.8,21736.0,77.8122,77.8882,77.6887,77.6982,21736.0
2020-09-09 13:20:00,81.81,81.88,81.77,81.78,9200.0,77.7077,77.7742,77.6697,77.6792,9200.0
2020-09-09 13:25:00,81.78,81.78,81.68,81.68,1600.0,77.6792,77.6792,77.5842,77.5842,1600.0
2020-09-09 13:30:00,81.78,81.85,81.72,81.85,9200.0,77.6792,77.7457,77.6222,77.7457,9200.0
2020-09-09 13:35:00,81.84,81.89,81.77,81.77,6656.0,77.7362,77.7837,77.6697,77.6697,6656.0
2020-09-09 13:40:00,81.77,81.81,81.75,81.75,4800.0,77.6697,77.7077,77.6507,77.6507,4800.0
2020-09-09 13:45:00,81.69,81.78,81.67,81.76,4408.0,77.5937,77.6792,77.5747,77.6602,4408.0
2020-09-09 13:50:00,81.81,81.83,81.75,81.81,6200.0,77.7077,77.7267,77.6507,77.7077,6200.0
2020-09-09 13:55:00,81.81,81.82,81.73,81.73,6888.0,77.7077,77.7172,77.6317,77.6317,6888.0
2020-09-09 14:00:00,81.77,81.82,81.65,81.65,10320.0,77.6697,77.7172,77.5558,77.5558,10320.0
2020-09-09 14:05:00,81.66,81.86,81.66,81.84,3600.0,77.5652,77.7552,77.5652,77.7362,3600.0
2020-09-09 14:10:00,81.83,81.85,81.75,81.75,16356.0,77.7267,77.7457,77.6507,77.6507,16356.0
2020-09-09 14:15:00,81.76,81.97,81.76,81.89,7520.0,77.6602,77.8597,77.6602,77.7837,7520.0
2020-09-09 14:20:00,81.91,81.91,81.8,81.82,7644.0,77.8027,77.8027,77.6982,77.7172,7644.0
2020-09-09 14:25:00,81.83,81.83,81.65,81.69,3704.0,77.7267,77.7267,77.5558,77.5937,3704.0
2020-09-09 14:30:00,81.79,81.88,81.79,81.85,5812.0,77.6887,77.7742,77.6887,77.7457,5812.0
2020-09-09 14:35:00,81.84,81.91,81.81,81.85,9200.0,77.7362,77.8027,77.7077,77.7457,9200.0
2020-09-09 14:40:00,81.87,81.91,81.83,81.89,12240.0,77.7647,77.8027,77.7267,77.7837,12240.0
2020-09-09 14:45:00,81.87,81.87,81.78,81.8,7200.0,77.7647,77.7647,77.6792,77.6982,7200.0
2020-09-09 14:50:00,81.84,81.89,81.83,81.85,6400.0,77.7362,77.7837,77.7267,77.7457,6400.0
2020-09-09 14:55:00,81.88,81.89,81.83,81.83,9384.0,77.7742,77.7837,77.7267,77.7267,9384.0
2020-09-09 15:00:00,81.86,81.91,81.86,81.9,3772.0,77.7552,77.8027,77.7552,77.7932,3772.0
2020-09-09 15:05:00,81.89,81.94,81.89,81.94,6000.0,77.7837,77.8312,77.7837,77.8312,6000.0
2020-09-09 15:10:00,81.91,81.92,81.87,81.87,6464.0,77.8027,77.8122,77.7647,77.7647,6464.0
2020-09-09 15:15:00,81.94,81.97,81.89,81.95,8468.0,77.8312,77.8597,77.7837,77.8407,8468.0
2020-09-09 15:20:00,82.02,82.02,81.96,81.97,8400.0,77.9072,77.9072,77.8502,77.8597,8400.0
2020-09-09 15:25:00,81.96,81.97,81.89,81.96,23672.0,77.8502,77.8597,77.7837,77.8502,23672.0
2020-09-09 15:30:00,81.93,82.02,81.9,81.96,18612.0,77.8217,77.9072,77.7932,77.8502,18612.0
2020-09-09 15:35:00,81.93,81.93,81.7,81.7,21412.0,77.8217,77.8217,77.6032,77.6032,21412.0
2020-09-09 15:40:00,81.7,81.72,81.62,81.72,21200.0,77.6032,77.6222,77.5273,77.6222,21200.0
2020-09-09 15:45:00,81.69,81.69,81.52,81.63,24024.0,77.5937,77.5937,77.4323,77.5368,24024.0
2020-09-09 15:50:00,81.55,81.83,81.45,81.8,39440.0,77.4608,77.7267,77.3658,77.6982,39440.0
2020-09-09 15:55:00,81.77,81.79,81.36,81.4,64140.0,77.6697,77.6887,77.2803,77.3183,64140.0
2020-09-10 09:30:00,81.46,81.49,81.04,81.35,32032.0,77.3753,77.4038,76.9763,77.2708,32032.0
2020-09-10 09:35:00,81.41,81.41,81.03,81.04,15616.0,77.3278,77.3278,76.9668,76.9763,15616.0
2020-09-10 09:40:00,81.14,81.26,81.03,81.12,8892.0,77.0713,77.1853,76.9668,77.0523,8892.0
2020-09-10 09:45:00,81.13,81.15,81.04,81.07,3600.0,77.0618,77.0808,76.9763,77.0048,3600.0
2020-09-10 09:50:00,81.11,81.31,81.04,81.31,7648.0,77.0428,77.2328,76.9763,77.2328,7648.0
2020-09-10 09:55:00,81.28,81.43,81.06,81.08,33468.0,77.2043,77.3468,76.9953,77.0143,33468.0
2020-09-10 10:00:00,81.11,81.31,81.06,81.3,7276.0,77.0428,77.2328,76.9953,77.2233,7276.0
2020-09-10 10:05:00,81.31,81.31,81.18,81.25,15428.0,77.2328,77.2328,77.1093,77.1758,15428.0
2020-09-10 10:10:00,81.22,81.22,81.17,81.17,1600.0,77.1473,77.1473,77.0998,77.0998,1600.0
2020-09-10 10:15:00,81.3,81.31,81.25,81.28,17464.0,77.2233,77.2328,77.1758,77.2043,17464.0
2020-09-10 10:20:00,81.18,81.25,81.14,81.22,8064.0,77.1093,77.1758,77.0713,77.1473,8064.0
2020-09-10 10:25:00,81.19,81.19,81.05,81.06,5760.0,77.1188,77.1188,76.9858,76.9953,5760.0
2020-09-10 10:30:00,81.11,81.31,81.11,81.27,4000.0,77.0428,77.2328,77.0428,77.1948,4000.0
2020-09-10 10:35:00,81.27,81.31,81.25,81.3,8352.0,77.1948,77.2328,77.1758,77.2233,8352.0
2020-09-10 10:40:00,81.29,81.38,81.26,81.26,11044.0,77.2138,77.2993,77.1853,77.1853,11044.0
2020-09-10 10:45:00,81.24,81.24,80.91,81.05,8064.0,77.1663,77.1663,76.8529,76.9858,8064.0
2020-09-10 10:50:00,81.09,81.18,81.09,81.16,1600.0,77.0238,77.1093,77.0238,77.0903,1600.0
2020-09-10 10:55:00,81.16,81.16,80.75,80.78,9544.0,77.0903,77.0903,76.7009,76.7294,9544.0
2020-09-10 11:00:00,80.71,80.96,80.71,80.85,2908.0,76.6629,76.9004,76.6629,76.7959,2908.0
2020-09-10 11:05:00,81.04,81.08,81.01,81.08,2000.0,76.9763,77.0143,76.9478,77.0143,2000.0
2020-09-10 11:10:00,80.92,81.05,80.89,80.99,3600.0,76.8624,76.9858,76.8339,76.9288,3600.0
2020-09-10 11:15:00,80.95,80.95,80.73,80.78,3200.0,76.8909,76.8909,76.6819,76.7294,3200.0
2020-09-10 11:20:00,81.0,81.07,81.0,81.03,2000.0,76.9383,77.0048,76.9383,76.9668,2000.0
2020-09-10 11:25:00,81.04,81.11,80.99,81.07,3652.0,76.9763,77.0428,76.9288,77.0048,3652.0
2020-09-10 11:30:00,81.03,81.1,81.01,81.01,4000.0,76.9668,77.0333,76.9478,76.9478,4000.0
2020-09-10 11:35:00,81.03,81.09,81.02,81.08,8000.0,76.9668,77.0238,76.9573,77.0143,8000.0
2020-09-10 11:40:00,81.12,81.12,81.05,81.06,6724.0,77.0523,77.0523,76.9858,76.9953,6724.0
2020-09-10 11:45:00,80.99,81.01,80.93,81.01,2000.0,76.9288,76.9478,76.8719,76.9478,2000.0
2020-09-10 11:50:00,81.05,81.05,80.9,80.9,4760.0,76.9858,76.9858,76.8434,76.8434,4760.0
2020-09-10 11:55:00,80.79,80.79,80.69,80.74,7000.0,76.7389,76.7389,76.6439,76.6914,7000.0
2020-09-10 12:00:00,80.77,80.89,80.68,80.69,4000.0,76.7199,76.8339,76.6344,76.6439,4000.0
2020-09-10 12:05:00,80.73,80.77,80.66,80.69,11896.0,76.6819,76.7199,76.6154,76.6439,11896.0
2020-09-10 12:10:00,80.76,80.76,80.69,80.71,2400.0,76.7104,76.7104,76.6439,76.6629,2400.0
2020-09-10 12:15:00,80.67,80.67,80.53,80.61,9836.0,76.6249,76.6249,76.4919,76.5679,9836.0
2020-09-10 12:20:00,80.61,80.61,80.45,80.56,6800.0,76.5679,76.5679,76.4159,76.5204,6800.0
2020-09-10 12:25:00,80.56,80.56,80.5,80.56,6004.0,76.5204,76.5204,76.4634,76.5204,6004.0
2020-09-10 12:30:00,80.56,80.68,80.55,80.65,3336.0,76.5204,76.6344,76.5109,76.6059,3336.0
2020-09-10 12:35:00,80.56,80.59,80.34,80.37,16812.0,76.5204,76.5489,76.3114,76.3399,16812.0
2020-09-10 12:40:00,80.39,80.47,80.33,80.36,4420.0,76.3589,76.4349,76.3019,76.3304,4420.0
2020-09-10 12:45:00,80.39,80.5,80.39,80.43,9200.0,76.3589,76.4634,76.3589,76.3969,9200.0
2020-09-10 12:50:00,80.46,80.61,80.46,80.61,3200.0,76.4254,76.5679,76.4254,76.5679,3200.0
2020-09-10 12:55:00,80.67,80.7,80.66,80.67,3584.0,76.6249,76.6534,76.6154,76.6249,3584.0
2020-09-10 13:00:00,80.61,80.76,80.57,80.72,5600.0,76.5679,76.7104,76.5299,76.6724,5600.0
2020-09-10 13:05:00,80.74,80.74,80.66,80.66,1600.0,76.6914,76.6914,76.6154,76.6154,1600.0
2020-09-10 13:10:00,80.7,80.79,80.69,80.69,4800.0,76.6534,76.7389,76.6439,76.6439,4800.0
2020-09-10 13:15:00,80.74,80.83,80.7,80.83,7828.0,76.6914,76.7769,76.6534,76.7769,7828.0
2020-09-10 13:20:00,80.84,80.84,80.79,80.79,800.0,76.7864,76.7864,76.7389,76.7389,800.0
2020-09-10 13:25:00,80.79,80.82,80.67,80.73,9600.0,76.7389,76.7674,76.6249,76.6819,9600.0
2020-09-10 13:30:00,80.74,80.77,80.73,80.76,6224.0,76.6914,76.7199,76.6819,76.7104,6224.0
2020-09-10 13:35:00,80.75,80.75,80.7,80.7,3584.0,76.7009,76.7009,76.6534,76.6534,3584.0
2020-09-10 13:40:00,80.66,80.69,80.53,80.53,5936.0,76.6154,76.6439,76.4919,76.4919,5936.0
2020-09-10 13:45:00,80.55,80.59,80.41,80.44,4800.0,76.5109,76.5489,76.3779,76.4064,4800.0
2020-09-10 13:50:00,80.51,80.51,80.36,80.37,2800.0,76.4729,76.4729,76.3304,76.3399,2800.0
2020-09-10 13:55:00,80.4,80.41,80.32,80.32,3200.0,76.3684,76.3779,76.2924,76.2924,3200.0
2020-09-10 14:00:00,80.35,80.48,80.35,80.45,3592.0,76.3209,76.4444,76.3209,76.4159,3592.0
2020-09-10 14:05:00,80.4,80.47,80.33,80.39,4000.0,76.3684,76.4349,76.3019,76.3589,4000.0
2020-09-10 14:10:00,80.39,80.41,80.24,80.24,7224.0,76.3589,76.3779,76.2165,76.2165,7224.0
2020-09-10 14:15:00,80.23,80.23,79.99,80.08,10000.0,76.207,76.207,75.979,76.0645,10000.0
2020-09-10 14:20:00,80.07,80.1,79.73,79.73,11600.0,76.055,76.0835,75.732,75.732,11600.0
2020-09-10 14:25:00,79.79,79.87,79.29,79.31,13600.0,75.789,75.865,75.3141,75.3331,13600.0
2020-09-10 14:30:00,79.43,79.66,79.33,79.65,10076.0,75.4471,75.6655,75.3521,75.656,10076.0
2020-09-10 14:35:00,79.65,79.65,79.39,79.52,15268.0,75.656,75.656,75.4091,75.5326,15268.0
2020-09-10 14:40:00,79.5,79.55,79.42,79.5,6000.0,75.5136,75.5611,75.4376,75.5136,6000.0
2020-09-10 14:45:00,79.38,79.67,79.38,79.67,9320.0,75.3996,75.675,75.3996,75.675,9320.0
2020-09-10 14:50:00,79.64,79.64,79.44,79.45,11600.0,75.6465,75.6465,75.4566,75.4661,11600.0
2020-09-10 14:55:00,79.45,79.69,79.43,79.65,7744.0,75.4661,75.694,75.4471,75.656,7744.0
2020-09-10 15:00:00,79.54,79.67,79.45,79.45,12448.0,75.5516,75.675,75.4661,75.4661,12448.0
2020-09-10 15:05:00,79.43,79.5,79.16,79.21,64136.0,75.4471,75.5136,75.1906,75.2381,64136.0
2020-09-10 15:10:00,79.17,79.25,79.04,79.15,10400.0,75.2001,75.2761,75.0766,75.1811,10400.0
2020-09-10 15:15:00,79.14,79.14,78.89,78.91,13472.0,75.1716,75.1716,74.9341,74.9531,13472.0
2020-09-10 15:20:00,78.88,78.99,78.77,78.77,10988.0,74.9246,75.0291,74.8202,74.8202,10988.0
2020-09-10 15:25:00,78.77,79.04,78.71,79.0,15800.0,74.8202,75.0766,74.7632,75.0386,15800.0
2020-09-10 15:30:00,78.92,79.19,78.92,79.19,19508.0,74.9626,75.2191,74.9626,75.2191,19508.0
2020-09-10 15:35:00,79.1,79.21,79.02,79.2,16000.0,75.1336,75.2381,75.0576,75.2286,16000.0
2020-09-10 15:40:00,79.23,79.53,79.23,79.41,17480.0,75.2571,75.5421,75.2571,75.4281,17480.0
2020-09-10 15:45:00,79.38,79.41,79.1,79.19,34008.0,75.3996,75.4281,75.1336,75.2191,34008.0
2020-09-10 15:50:00,79.2,79.56,79.14,79.5,37924.0,75.2286,75.5706,75.1716,75.5136,37924.0
2020-09-10 15:55:00,79.56,79.62,79.3,79.37,60524.0,75.5706,75.6275,75.3236,75.3901,60524.0
2020-09-11 09:30:00,79.55,80.0,79.3,79.6,20240.0,75.5611,75.9885,75.3236,75.6085,20240.0
2020-09-11 09:35:00,79.51,79.89,79.39,79.78,6332.0,75.5231,75.884,75.4091,75.7795,6332.0
2020-09-11 09:40:00,79.71,79.86,79.67,79.69,4488.0,75.713,75.8555,75.675,75.694,4488.0
2020-09-11 09:45:00,79.8,79.91,79.73,79.91,3220.0,75.7985,75.903,75.732,75.903,3220.0
2020-09-11 09:50:00,79.96,79.96,79.86,79.86,2800.0,75.9505,75.9505,75.8555,75.8555,2800.0
2020-09-11 09:55:00,79.78,79.86,79.5,79.54,5520.0,75.7795,75.8555,75.5136,75.5516,5520.0
2020-09-11 10:00:00,79.5,79.73,79.5,79.73,3356.0,75.5136,75.732,75.5136,75.732,3356.0
2020-09-11 10:05:00,79.72,79.82,79.69,79.78,2012.0,75.7225,75.8175,75.694,75.7795,2012.0
2020-09-11 10:10:00,79.45,79.61,79.45,79.54,1600.0,75.4661,75.618,75.4661,75.5516,1600.0
2020-09-11 10:15:00,79.57,80.02,79.57,80.02,8536.0,75.5801,76.0075,75.5801,76.0075,8536.0
2020-09-11 10:20:00,80.0,80.14,80.0,80.14,3880.0,75.9885,76.1215,75.9885,76.1215,3880.0
2020-09-11 10:25:00,80.2,80.2,80.15,80.2,3000.0,76.1785,76.1785,76.131,76.1785,3000.0
2020-09-11 10:30:00,80.25,80.26,80.08,80.23,3332.0,76.226,76.2355,76.0645,76.207,3332.0
2020-09-11 10:35:00,80.18,80.27,80.18,80.19,1600.0,76.1595,76.2449,76.1595,76.169,1600.0
2020-09-11 10:40:00,80.29,80.46,80.29,80.42,3040.0,76.2639,76.4254,76.2639,76.3874,3040.0
2020-09-11 10:45:00,80.48,80.66,80.48,80.58,15600.0,76.4444,76.6154,76.4444,76.5394,15600.0
2020-09-11 10:50:00,80.56,80.58,80.45,80.54,2392.0,76.5204,76.5394,76.4159,76.5014,2392.0
2020-09-11 10:55:00,80.61,80.66,80.52,80.64,8000.0,76.5679,76.6154,76.4824,76.5964,8000.0
2020-09-11 11:00:00,80.66,80.84,80.65,80.84,2000.0,76.6154,76.7864,76.6059,76.7864,2000.0
2020-09-11 11:05:00,80.81,80.88,80.81,80.88,2792.0,76.7579,76.8244,76.7579,76.8244,2792.0
2020-09-11 11:10:00,80.83,80.96,80.83,80.88,2400.0,76.7769,76.9004,76.7769,76.8244,2400.0
2020-09-11 11:15:00,80.82,80.89,80.81,80.89,2400.0,76.7674,76.8339,76.7579,76.8339,2400.0
2020-09-11 11:20:00,80.91,80.91,80.66,80.68,12012.0,76.8529,76.8529,76.6154,76.6344,12012.0
2020-09-11 11:25:00,80.69,80.76,80.66,80.68,4080.0,76.6439,76.7104,76.6154,76.6344,4080.0
2020-09-11 11:30:00,80.59,80.6,80.53,80.53,1600.0,76.5489,76.5584,76.4919,76.4919,1600.0
2020-09-11 11:35:00,80.48,80.53,80.42,80.42,2400.0,76.4444,76.4919,76.3874,76.3874,2400.0
2020-09-11 11:40:00,80.48,80.51,80.39,80.49,2800.0,76.4444,76.4729,76.3589,76.4539,2800.0
2020-09-11 11:45:00,80.48,80.51,80.44,80.51,5200.0,76.4444,76.4729,76.4064,76.4729,5200.0
2020-09-11 11:50:00,80.45,80.49,80.36,80.36,2800.0,76.4159,76.4539,76.3304,76.3304,2800.0
2020-09-11 11:55:00,80.39,80.41,80.27,80.27,4800.0,76.3589,76.3779,76.2449,76.2449,4800.0
2020-09-11 12:00:00,80.27,80.45,80.27,80.45,2808.0,76.2449,76.4159,76.2449,76.4159,2808.0
2020-09-11 12:05:00,80.47,80.51,80.36,80.39,8000.0,76.4349,76.4729,76.3304,76.3589,8000.0
2020-09-11 12:10:00,80.32,80.38,80.26,80.33,4576.0,76.2924,76.3494,76.2355,76.3019,4576.0
2020-09-11 12:15:00,80.35,80.35,80.32,80.32,1200.0,76.3209,76.3209,76.2924,76.2924,1200.0
2020-09-11 12:20:00,80.36,80.51,80.36,80.51,12216.0,76.3304,76.4729,76.3304,76.4729,12216.0
2020-09-11 12:25:00,80.5,80.52,80.5,80.52,800.0,76.4634,76.4824,76.4634,76.4824,800.0
2020-09-11 12:30:00,80.32,80.35,80.17,80.17,5264.0,76.2924,76.3209,76.15,76.15,5264.0
2020-09-11 12:35:00,80.13,80.13,80.05,80.07,3200.0,76.112,76.112,76.036,76.055,3200.0
2020-09-11 12:40:00,80.03,80.09,79.83,79.94,15600.0,76.017,76.074,75.827,75.9315,15600.0
2020-09-11 12:45:00,80.05,80.21,80.05,80.21,19168.0,76.036,76.188,76.036,76.188,19168.0
2020-09-11 12:50:00,80.27,80.28,80.23,80.23,4716.0,76.2449,76.2544,76.207,76.207,4716.0
2020-09-11 12:55:00,80.14,80.14,79.9,79.98,4000.0,76.1215,76.1215,75.8935,75.9695,4000.0
2020-09-11 13:00:00,80.01,80.01,79.92,79.92,2400.0,75.998,75.998,75.9125,75.9125,2400.0
2020-09-11 13:05:00,79.88,79.88,79.61,79.79,12668.0,75.8745,75.8745,75.618,75.789,12668.0
2020-09-11 13:10:00,79.74,79.74,79.46,79.46,7896.0,75.7415,75.7415,75.4756,75.4756,7896.0
2020-09-11 13:15:00,79.52,79.57,79.51,79.57,5600.0,75.5326,75.5801,75.5231,75.5801,5600.0
2020-09-11 13:20:00,79.66,79.66,79.66,79.66,400.0,75.6655,75.6655,75.6655,75.6655,400.0
2020-09-11 13:25:00,79.59,79.61,79.47,79.6,6000.0,75.599,75.618,75.4851,75.6085,6000.0
2020-09-11 13:30:00,79.54,79.62,79.38,79.61,16400.0,75.5516,75.6275,75.3996,75.618,16400.0
2020-09-11 13:35:00,79.66,79.82,79.66,79.72,3200.0,75.6655,75.8175,75.6655,75.7225,3200.0
2020-09-11 13:40:00,79.77,79.95,79.77,79.94,4000.0,75.77,75.941,75.77,75.9315,4000.0
2020-09-11 13:45:00,79.97,79.97,79.83,79.91,4800.0,75.96,75.96,75.827,75.903,4800.0
2020-09-11 13:50:00,79.88,79.99,79.84,79.84,6800.0,75.8745,75.979,75.8365,75.8365,6800.0
2020-09-11 13:55:00,79.78,79.8,79.7,79.7,4596.0,75.7795,75.7985,75.7035,75.7035,4596.0
2020-09-11 14:00:00,79.59,79.83,79.47,79.81,26116.0,75.599,75.827,75.4851,75.808,26116.0
2020-09-11 14:05:00,79.91,80.06,79.91,80.06,3600.0,75.903,76.0455,75.903,76.0455,3600.0
2020-09-11 14:10:00,79.97,80.15,79.97,80.15,2532.0,75.96,76.131,75.96,76.131,2532.0
2020-09-11 14:15:00,80.19,80.19,80.19,80.19,400.0,76.169,76.169,76.169,76.169,400.0
2020-09-11 14:20:00,79.97,80.08,79.9,80.08,4508.0,75.96,76.0645,75.8935,76.0645,4508.0
2020-09-11 14:25:00,80.12,80.12,79.9,79.9,15568.0,76.1025,76.1025,75.8935,75.8935,15568.0
2020-09-11 14:30:00,79.97,80.04,79.95,79.97,3136.0,75.96,76.0265,75.941,75.96,3136.0
2020-09-11 14:35:00,80.01,80.09,79.95,80.09,10576.0,75.998,76.074,75.941,76.074,10576.0
2020-09-11 14:40:00,80.2,80.29,80.06,80.29,7772.0,76.1785,76.2639,76.0455,76.2639,7772.0
2020-09-11 14:45:00,80.17,80.18,80.01,80.01,6284.0,76.15,76.1595,75.998,75.998,6284.0
2020-09-11 14:50:00,79.97,79.98,79.97,79.98,800.0,75.96,75.9695,75.96,75.9695,800.0
2020-09-11 14:55:00,80.07,80.14,80.05,80.14,1600.0,76.055,76.1215,76.036,76.1215,1600.0
2020-09-11 15:00:00,79.92,80.04,79.91,79.97,4528.0,75.9125,76.0265,75.903,75.96,4528.0
2020-09-11 15:05:00,79.93,79.96,79.87,79.91,2400.0,75.922,75.9505,75.865,75.903,2400.0
2020-09-11 15:10:00,79.84,79.99,79.73,79.99,5344.0,75.8365,75.979,75.732,75.979,5344.0
2020-09-11 15:15:00,80.08,80.13,80.01,80.13,3400.0,76.0645,76.112,75.998,76.112,3400.0
2020-09-11 15:20:00,80.15,80.26,80.15,80.26,1616.0,76.131,76.2355,76.131,76.2355,1616.0
2020-09-11 15:25:00,80.25,80.38,80.21,80.37,6000.0,76.226,76.3494,76.188,76.3399,6000.0
2020-09-11 15:30:00,80.38,80.48,80.33,80.48,6000.0,76.3494,76.4444,76.3019,76.4444,6000.0
2020-09-11 15:35:00,80.44,80.44,80.15,80.2,5644.0,76.4064,76.4064,76.131,76.1785,5644.0
2020-09-11 15:40:00,80.22,80.25,80.16,80.25,7600.0,76.1975,76.226,76.1405,76.226,7600.0
2020-09-11 15:45:00,80.22,80.35,80.16,80.29,8176.0,76.1975,76.3209,76.1405,76.2639,8176.0
2020-09-11 15:50:00,80.24,80.24,80.1,80.15,12892.0,76.2165,76.2165,76.0835,76.131,12892.0
2020-09-11 15:55:00,80.14,80.32,80.14,80.21,37188.0,76.1215,76.2924,76.1215,76.188,37188.0
2020-09-14 09:30:00,81.08,81.17,81.03,81.13,18680.0,77.0143,77.0998,76.9668,77.0618,18680.0
2020-09-14 09:35:00,81.0,81.0,80.98,81.0,1600.0,76.9383,76.9383,76.9193,76.9383,1600.0
2020-09-14 09:40:00,80.95,81.43,80.95,81.35,3752.0,76.8909,77.3468,76.8909,77.2708,3752.0
2020-09-14 09:45:00,81.37,81.82,81.37,81.65,2800.0,77.2898,77.7172,77.2898,77.5558,2800.0
2020-09-14 09:50:00,81.79,81.88,81.73,81.73,6400.0,77.6887,77.7742,77.6317,77.6317,6400.0
2020-09-14 09:55:00,81.69,81.97,81.65,81.97,14524.0,77.5937,77.8597,77.5558,77.8597,14524.0
2020-09-14 10:00:00,82.06,82.11,81.99,82.04,6816.0,77.9452,77.9927,77.8787,77.9262,6816.0
2020-09-14 10:05:00,81.98,82.0,81.91,82.0,2000.0,77.8692,77.8882,77.8027,77.8882,2000.0
2020-09-14 10:10:00,81.97,81.97,81.81,81.82,5200.0,77.8597,77.8597,77.7077,77.7172,5200.0
2020-09-14 10:15:00,81.85,82.23,81.85,82.02,19984.0,77.7457,78.1067,77.7457,77.9072,19984.0
2020-09-14 10:20:00,82.04,82.08,81.95,81.99,7300.0,77.9262,77.9642,77.8407,77.8787,7300.0
2020-09-14 10:25:00,81.92,81.92,81.85,81.89,4600.0,77.8122,77.8122,77.7457,77.7837,4600.0
2020-09-14 10:30:00,81.78,81.78,81.74,81.74,1600.0,77.6792,77.6792,77.6412,77.6412,1600.0
2020-09-14 10:35:00,81.74,81.8,81.72,81.72,2400.0,77.6412,77.6982,77.6222,77.6222,2400.0
2020-09-14 10:40:00,81.77,81.84,81.71,81.84,10400.0,77.6697,77.7362,77.6127,77.7362,10400.0
2020-09-14 10:45:00,81.89,81.97,81.89,81.89,3600.0,77.7837,77.8597,77.7837,77.7837,3600.0
2020-09-14 10:50:00,81.84,81.9,81.8,81.87,4800.0,77.7362,77.7932,77.6982,77.7647,4800.0
2020-09-14 10:55:00,81.83,81.89,81.83,81.86,2800.0,77.7267,77.7837,77.7267,77.7552,2800.0
2020-09-14 11:00:00,81.89,81.89,81.82,81.84,1980.0,77.7837,77.7837,77.7172,77.7362,1980.0
2020-09-14 11:05:00,81.94,81.98,81.89,81.95,4400.0,77.8312,77.8692,77.7837,77.8407,4400.0
2020-09-14 11:10:00,81.9,81.9,81.83,81.83,3680.0,77.7932,77.7932,77.7267,77.7267,3680.0
2020-09-14 11:15:00,81.79,81.82,81.77,81.77,2020.0,77.6887,77.7172,77.6697,77.6697,2020.0
2020-09-14 11:20:00,81.79,81.92,81.79,81.92,3300.0,77.6887,77.8122,77.6887,77.8122,3300.0
2020-09-14 11:25:00,82.07,82.11,81.97,82.07,5108.0,77.9547,77.9927,77.8597,77.9547,5108.0
2020-09-14 11:30:00,82.08,82.08,82.03,82.05,6840.0,77.9642,77.9642,77.9167,77.9357,6840.0
2020-09-14 11:35:00,82.07,82.12,82.06,82.11,5200.0,77.9547,78.0022,77.9452,77.9927,5200.0
2020-09-14 11:40:00,82.11,82.14,82.1,82.11,3636.0,77.9927,78.0212,77.9832,77.9927,3636.0
2020-09-14 11:45:00,82.11,82.11,82.0,82.0,2824.0,77.9927,77.9927,77.8882,77.8882,2824.0
2020-09-14 11:50:00,82.04,82.1,82.03,82.1,3500.0,77.9262,77.9832,77.9167,77.9832,3500.0
2020-09-14 11:55:00,82.12,82.15,82.1,82.1,3600.0,78.0022,78.0307,77.9832,77.9832,3600.0
2020-09-14 12:00:00,82.1,82.15,82.08,82.08,2000.0,77.9832,78.0307,77.9642,77.9642,2000.0
2020-09-14 12:05:00,82.19,82.19,82.13,82.13,4412.0,78.0687,78.0687,78.0117,78.0117,4412.0
2020-09-14 12:10:00,82.04,82.06,82.04,82.06,800.0,77.9262,77.9452,77.9262,77.9452,800.0
2020-09-14 12:15:00,82.03,82.08,82.01,82.08,2000.0,77.9167,77.9642,77.8977,77.9642,2000.0
2020-09-14 12:20:00,82.07,82.11,82.04,82.05,7200.0,77.9547,77.9927,77.9262,77.9357,7200.0
2020-09-14 12:25:00,82.04,82.06,82.02,82.02,2000.0,77.9262,77.9452,77.9072,77.9072,2000.0
2020-09-14 12:30:00,82.06,82.08,82.02,82.08,3200.0,77.9452,77.9642,77.9072,77.9642,3200.0
2020-09-14 12:35:00,82.07,82.09,82.06,82.08,2800.0,77.9547,77.9737,77.9452,77.9642,2800.0
2020-09-14 12:40:00,82.11,82.11,82.1,82.1,2800.0,77.9927,77.9927,77.9832,77.9832,2800.0
2020-09-14 12:45:00,82.12,82.13,82.07,82.11,3952.0,78.0022,78.0117,77.9547,77.9927,3952.0
2020-09-14 12:50:00,82.08,82.14,82.03,82.03,7600.0,77.9642,78.0212,77.9167,77.9167,7600.0
2020-09-14 12:55:00,82.04,82.04,82.01,82.01,2800.0,77.9262,77.9262,77.8977,77.8977,2800.0
2020-09-14 13:00:00,82.08,82.13,82.02,82.03,5408.0,77.9642,78.0117,77.9072,77.9167,5408.0
2020-09-14 13:05:00,82.03,82.03,81.92,81.93,2800.0,77.9167,77.9167,77.8122,77.8217,2800.0
2020-09-14 13:10:00,81.87,81.92,81.82,81.89,4800.0,77.7647,77.8122,77.7172,77.7837,4800.0
2020-09-14 13:15:00,81.89,81.89,81.78,81.81,4400.0,77.7837,77.7837,77.6792,77.7077,4400.0
2020-09-14 13:20:00,81.83,81.83,81.74,81.82,5600.0,77.7267,77.7267,77.6412,77.7172,5600.0
2020-09-14 13:25:00,81.82,81.82,81.74,81.77,6000.0,77.7172,77.7172,77.6412,77.6697,6000.0
2020-09-14 13:30:00,81.86,81.86,81.63,81.81,6000.0,77.7552,77.7552,77.5368,77.7077,6000.0
2020-09-14 13:35:00,81.75,81.82,81.75,81.77,2968.0,77.6507,77.7172,77.6507,77.6697,2968.0
2020-09-14 13:40:00,81.83,81.87,81.81,81.83,3600.0,77.7267,77.7647,77.7077,77.7267,3600.0
2020-09-14 13:45:00,81.9,81.94,81.9,81.91,2800.0,77.7932,77.8312,77.7932,77.8027,2800.0
2020-09-14 13:50:00,81.99,82.09,81.94,82.0,10340.0,77.8787,77.9737,77.8312,77.8882,10340.0
2020-09-14 13:55:00,82.0,82.02,82.0,82.02,2000.0,77.8882,77.9072,77.8882,77.9072,2000.0
2020-09-14 14:00:00,82.02,82.02,81.92,81.93,5200.0,77.9072,77.9072,77.8122,77.8217,5200.0
2020-09-14 14:05:00,81.96,82.0,81.96,82.0,3568.0,77.8502,77.8882,77.8502,77.8882,3568.0
2020-09-14 14:10:00,82.03,82.03,81.94,82.0,5180.0,77.9167,77.9167,77.8312,77.8882,5180.0
2020-09-14 14:15:00,81.99,82.0,81.85,81.85,7200.0,77.8787,77.8882,77.7457,77.7457,7200.0
2020-09-14 14:20:00,81.92,82.0,81.91,81.98,4400.0,77.8122,77.8882,77.8027,77.8692,4400.0
2020-09-14 14:25:00,81.98,81.98,81.78,81.78,5200.0,77.8692,77.8692,77.6792,77.6792,5200.0
2020-09-14 14:30:00,81.8,81.87,81.8,81.86,4000.0,77.6982,77.7647,77.6982,77.7552,4000.0
2020-09-14 14:35:00,81.82,81.85,81.77,81.83,3600.0,77.7172,77.7457,77.6697,77.7267,3600.0
2020-09-14 14:40:00,81.9,81.92,81.78,81.78,5600.0,77.7932,77.8122,77.6792,77.6792,5600.0
2020-09-14 14:45:00,81.79,81.86,81.74,81.82,2800.0,77.6887,77.7552,77.6412,77.7172,2800.0
2020-09-14 14:50:00,81.8,81.97,81.8,81.8,5720.0,77.6982,77.8597,77.6982,77.6982,5720.0
2020-09-14 14:55:00,81.77,81.97,81.65,81.97,7820.0,77.6697,77.8597,77.5558,77.8597,7820.0
2020-09-14 15:00:00,81.88,81.94,81.81,81.81,5724.0,77.7742,77.8312,77.7077,77.7077,5724.0
2020-09-14 15:05:00,81.78,81.82,81.78,81.82,1200.0,77.6792,77.7172,77.6792,77.7172,1200.0
2020-09-14 15:10:00,81.82,81.82,81.71,81.71,3628.0,77.7172,77.7172,77.6127,77.6127,3628.0
2020-09-14 15:15:00,81.69,81.91,81.67,81.9,7200.0,77.5937,77.8027,77.5747,77.7932,7200.0
2020-09-14 15:20:00,81.83,81.85,81.71,81.74,8000.0,77.7267,77.7457,77.6127,77.6412,8000.0
2020-09-14 15:25:00,81.79,81.92,81.79,81.9,13640.0,77.6887,77.8122,77.6887,77.7932,13640.0
2020-09-14 15:30:00,81.99,81.99,81.89,81.92,7200.0,77.8787,77.8787,77.7837,77.8122,7200.0
2020-09-14 15:35:00,81.96,82.03,81.92,81.96,24548.0,77.8502,77.9167,77.8122,77.8502,24548.0
2020-09-14 15:40:00,81.96,82.0,81.92,81.95,26680.0,77.8502,77.8882,77.8122,77.8407,26680.0
2020-09-14 15:45:00,81.96,82.07,81.96,82.05,28156.0,77.8502,77.9547,77.8502,77.9357,28156.0
2020-09-14 15:50:00,82.03,82.08,81.94,82.03,30756.0,77.9167,77.9642,77.8312,77.9167,30756.0
2020-09-14 15:55:00,82.02,82.04,81.9,81.95,55592.0,77.9072,77.9262,77.7932,77.8407,55592.0
2020-09-15 09:30:00,82.46,82.46,81.87,82.08,39852.0,78.3251,78.3251,77.7647,77.9642,39852.0
2020-09-15 09:35:00,82.14,82.52,82.09,82.45,21520.0,78.0212,78.3821,77.9737,78.3156,21520.0
2020-09-15 09:40:00,82.58,82.62,82.38,82.39,15600.0,78.4391,78.4771,78.2491,78.2586,15600.0
2020-09-15 09:45:00,82.36,82.37,82.22,82.23,7200.0,78.2301,78.2396,78.0972,78.1067,7200.0
2020-09-15 09:50:00,82.17,82.33,82.17,82.2,9600.0,78.0497,78.2017,78.0497,78.0782,9600.0
2020-09-15 09:55:00,82.24,82.4,82.24,82.35,4000.0,78.1162,78.2681,78.1162,78.2207,4000.0
2020-09-15 10:00:00,82.33,82.43,82.27,82.43,12600.0,78.2017,78.2966,78.1447,78.2966,12600.0
2020-09-15 10:05:00,82.38,82.38,82.27,82.27,2872.0,78.2491,78.2491,78.1447,78.1447,2872.0
2020-09-15 10:10:00,82.38,82.41,82.31,82.37,4800.0,78.2491,78.2776,78.1827,78.2396,4800.0
2020-09-15 10:15:00,82.46,82.5,82.35,82.36,17200.0,78.3251,78.3631,78.2207,78.2301,17200.0
2020-09-15 10:20:00,82.4,82.42,82.3,82.34,3600.0,78.2681,78.2871,78.1732,78.2112,3600.0
2020-09-15 10:25:00,82.41,82.54,82.39,82.49,13600.0,78.2776,78.4011,78.2586,78.3536,13600.0
2020-09-15 10:30:00,82.43,82.52,82.39,82.46,5096.0,78.2966,78.3821,78.2586,78.3251,5096.0
2020-09-15 10:35:00,82.46,82.8,82.46,82.62,34720.0,78.3251,78.6481,78.3251,78.4771,34720.0
2020-09-15 10:40:00,82.57,82.57,82.37,82.49,16048.0,78.4296,78.4296,78.2396,78.3536,16048.0
2020-09-15 10:45:00,82.42,82.48,82.42,82.46,4000.0,78.2871,78.3441,78.2871,78.3251,4000.0
2020-09-15 10:50:00,82.47,82.6,82.44,82.58,13388.0,78.3346,78.4581,78.3061,78.4391,13388.0
2020-09-15 10:55:00,82.58,82.66,82.54,82.55,10000.0,78.4391,78.5151,78.4011,78.4106,10000.0
2020-09-15 11:00:00,82.55,82.73,82.52,82.73,6840.0,78.4106,78.5816,78.3821,78.5816,6840.0
2020-09-15 11:05:00,82.79,82.85,82.61,82.61,20428.0,78.6386,78.6956,78.4676,78.4676,20428.0
2020-09-15 11:10:00,82.7,82.71,82.62,82.67,5472.0,78.5531,78.5626,78.4771,78.5246,5472.0
2020-09-15 11:15:00,82.65,82.78,82.62,82.78,6400.0,78.5056,78.6291,78.4771,78.6291,6400.0
2020-09-15 11:20:00,82.72,82.74,82.59,82.7,11600.0,78.5721,78.5911,78.4486,78.5531,11600.0
2020-09-15 11:25:00,82.64,82.65,82.5,82.55,6800.0,78.4961,78.5056,78.3631,78.4106,6800.0
2020-09-15 11:30:00,82.63,82.64,82.51,82.51,4804.0,78.4866,78.4961,78.3726,78.3726,4804.0
2020-09-15 11:35:00,82.55,82.58,82.55,82.55,3120.0,78.4106,78.4391,78.4106,78.4106,3120.0
2020-09-15 11:40:00,82.49,82.57,82.49,82.55,4000.0,78.3536,78.4296,78.3536,78.4106,4000.0
2020-09-15 11:45:00,82.56,82.63,82.55,82.55,6400.0,78.4201,78.4866,78.4106,78.4106,6400.0
2020-09-15 11:50:00,82.56,82.56,82.5,82.51,2600.0,78.4201,78.4201,78.3631,78.3726,2600.0
2020-09-15 11:55:00,82.52,82.54,82.46,82.54,2604.0,78.3821,78.4011,78.3251,78.4011,2604.0
2020-09-15 12:00:00,82.5,82.61,82.48,82.48,7276.0,78.3631,78.4676,78.3441,78.3441,7276.0
2020-09-15 12:05:00,82.5,82.53,82.47,82.51,1600.0,78.3631,78.3916,78.3346,78.3726,1600.0
2020-09-15 12:10:00,82.49,82.56,82.49,82.53,2400.0,78.3536,78.4201,78.3536,78.3916,2400.0
2020-09-15 12:15:00,82.55,82.55,82.52,82.53,2400.0,78.4106,78.4106,78.3821,78.3916,2400.0
2020-09-15 12:20:00,82.55,82.56,82.54,82.56,3200.0,78.4106,78.4201,78.4011,78.4201,3200.0
2020-09-15 12:25:00,82.54,82.62,82.51,82.51,6888.0,78.4011,78.4771,78.3726,78.3726,6888.0
2020-09-15 12:30:00,82.51,82.64,82.51,82.63,11600.0,78.3726,78.4961,78.3726,78.4866,11600.0
2020-09-15 12:35:00,82.61,82.64,82.57,82.6,4400.0,78.4676,78.4961,78.4296,78.4581,4400.0
2020-09-15 12:40:00,82.67,82.67,82.52,82.63,7296.0,78.5246,78.5246,78.3821,78.4866,7296.0
2020-09-15 12:45:00,82.67,82.77,82.52,82.52,10400.0,78.5246,78.6196,78.3821,78.3821,10400.0
2020-09-15 12:50:00,82.58,82.59,82.57,82.58,2824.0,78.4391,78.4486,78.4296,78.4391,2824.0
2020-09-15 12:55:00,82.55,82.59,82.5,82.58,3316.0,78.4106,78.4486,78.3631,78.4391,3316.0
2020-09-15 13:00:00,82.61,82.63,82.56,82.56,6832.0,78.4676,78.4866,78.4201,78.4201,6832.0
2020-09-15 13:05:00,82.59,82.64,82.59,82.64,800.0,78.4486,78.4961,78.4486,78.4961,800.0
2020-09-15 13:10:00,82.64,82.64,82.58,82.6,4336.0,78.4961,78.4961,78.4391,78.4581,4336.0
2020-09-15 13:15:00,82.63,82.65,82.62,82.63,3200.0,78.4866,78.5056,78.4771,78.4866,3200.0
2020-09-15 13:20:00,82.6,82.68,82.6,82.61,4800.0,78.4581,78.5341,78.4581,78.4676,4800.0
2020-09-15 13:25:00,82.61,82.61,82.57,82.57,3612.0,78.4676,78.4676,78.4296,78.4296,3612.0
2020-09-15 13:30:00,82.58,82.62,82.58,82.61,3856.0,78.4391,78.4771,78.4391,78.4676,3856.0
2020-09-15 13:35:00,82.64,82.64,82.56,82.56,4812.0,78.4961,78.4961,78.4201,78.4201,4812.0
2020-09-15 13:40:00,82.55,82.59,82.53,82.54,6000.0,78.4106,78.4486,78.3916,78.4011,6000.0
2020-09-15 13:45:00,82.53,82.55,82.49,82.53,10256.0,78.3916,78.4106,78.3536,78.3916,10256.0
2020-09-15 13:50:00,82.53,82.56,82.51,82.51,8232.0,78.3916,78.4201,78.3726,78.3726,8232.0
2020-09-15 13:55:00,82.47,82.5,82.45,82.5,3844.0,78.3346,78.3631,78.3156,78.3631,3844.0
2020-09-15 14:00:00,82.47,82.54,82.47,82.49,12948.0,78.3346,78.4011,78.3346,78.3536,12948.0
2020-09-15 14:05:00,82.57,82.58,82.57,82.57,3640.0,78.4296,78.4391,78.4296,78.4296,3640.0
2020-09-15 14:10:00,82.58,82.64,82.55,82.55,4000.0,78.4391,78.4961,78.4106,78.4106,4000.0
2020-09-15 14:15:00,82.54,82.56,82.54,82.55,2000.0,78.4011,78.4201,78.4011,78.4106,2000.0
2020-09-15 14:20:00,82.56,82.58,82.48,82.52,17600.0,78.4201,78.4391,78.3441,78.3821,17600.0
2020-09-15 14:25:00,82.53,82.53,82.5,82.51,2000.0,78.3916,78.3916,78.3631,78.3726,2000.0
2020-09-15 14:30:00,82.52,82.56,82.52,82.54,29352.0,78.3821,78.4201,78.3821,78.4011,29352.0
2020-09-15 14:35:00,82.54,82.55,82.45,82.52,5456.0,78.4011,78.4106,78.3156,78.3821,5456.0
2020-09-15 14:40:00,82.53,82.53,82.51,82.51,7720.0,78.3916,78.3916,78.3726,78.3726,7720.0
2020-09-15 14:45:00,82.51,82.53,82.49,82.52,5636.0,78.3726,78.3916,78.3536,78.3821,5636.0
2020-09-15 14:50:00,82.51,82.52,82.46,82.48,7428.0,78.3726,78.3821,78.3251,78.3441,7428.0
2020-09-15 14:55:00,82.48,82.5,82.45,82.48,10324.0,78.3441,78.3631,78.3156,78.3441,10324.0
2020-09-15 15:00:00,82.45,82.46,82.31,82.33,12300.0,78.3156,78.3251,78.1827,78.2017,12300.0
2020-09-15 15:05:00,82.23,82.26,82.18,82.22,7592.0,78.1067,78.1352,78.0592,78.0972,7592.0
2020-09-15 15:10:00,82.22,82.26,82.12,82.16,16088.0,78.0972,78.1352,78.0022,78.0402,16088.0
2020-09-15 15:15:00,82.13,82.13,81.9,81.9,39876.0,78.0117,78.0117,77.7932,77.7932,39876.0
2020-09-15 15:20:00,81.94,82.01,81.87,81.93,10940.0,77.8312,77.8977,77.7647,77.8217,10940.0
2020-09-15 15:25:00,81.98,82.1,81.98,82.03,3600.0,77.8692,77.9832,77.8692,77.9167,3600.0
2020-09-15 15:30:00,82.07,82.07,81.89,81.89,6000.0,77.9547,77.9547,77.7837,77.7837,6000.0
2020-09-15 15:35:00,81.91,81.93,81.8,81.86,8552.0,77.8027,77.8217,77.6982,77.7552,8552.0
2020-09-15 15:40:00,81.85,81.92,81.84,81.92,6800.0,77.7457,77.8122,77.7362,77.8122,6800.0
2020-09-15 15:45:00,81.88,82.07,81.88,82.07,9900.0,77.7742,77.9547,77.7742,77.9547,9900.0
2020-09-15 15:50:00,82.04,82.14,81.99,82.11,14160.0,77.9262,78.0212,77.8787,77.9927,14160.0
2020-09-15 15:55:00,82.07,82.1,82.01,82.04,30400.0,77.9547,77.9832,77.8977,77.9262,30400.0
2020-09-16 09:30:00,82.8,82.8,82.57,82.63,19652.0,78.6481,78.6481,78.4296,78.4866,19652.0
2020-09-16 09:35:00,82.52,82.58,82.18,82.19,9672.0,78.3821,78.4391,78.0592,78.0687,9672.0
2020-09-16 09:40:00,82.13,82.13,81.9,81.9,1200.0,78.0117,78.0117,77.7932,77.7932,1200.0
2020-09-16 09:45:00,81.93,82.17,81.82,82.02,10472.0,77.8217,78.0497,77.7172,77.9072,10472.0
2020-09-16 09:50:00,82.12,82.13,82.0,82.13,2400.0,78.0022,78.0117,77.8882,78.0117,2400.0
2020-09-16 09:55:00,82.16,82.3,82.12,82.15,4200.0,78.0402,78.1732,78.0022,78.0307,4200.0
2020-09-16 10:00:00,82.22,82.22,82.09,82.09,4000.0,78.0972,78.0972,77.9737,77.9737,4000.0
2020-09-16 10:05:00,82.05,82.17,82.02,82.15,4800.0,77.9357,78.0497,77.9072,78.0307,4800.0
2020-09-16 10:10:00,82.15,82.35,82.11,82.22,18448.0,78.0307,78.2207,77.9927,78.0972,18448.0
2020-09-16 10:15:00,82.28,82.28,82.07,82.07,3600.0,78.1542,78.1542,77.9547,77.9547,3600.0
2020-09-16 10:20:00,82.2,82.31,82.09,82.16,6400.0,78.0782,78.1827,77.9737,78.0402,6400.0
2020-09-16 10:25:00,82.23,82.25,82.14,82.25,6400.0,78.1067,78.1257,78.0212,78.1257,6400.0
2020-09-16 10:30:00,82.24,82.32,82.24,82.27,14400.0,78.1162,78.1922,78.1162,78.1447,14400.0
2020-09-16 10:35:00,82.09,82.15,82.09,82.11,2400.0,77.9737,78.0307,77.9737,77.9927,2400.0
2020-09-16 10:40:00,82.11,82.27,82.11,82.14,8696.0,77.9927,78.1447,77.9927,78.0212,8696.0
2020-09-16 10:45:00,82.11,82.11,82.06,82.1,3200.0,77.9927,77.9927,77.9452,77.9832,3200.0
2020-09-16 10:50:00,82.1,82.25,82.1,82.25,6896.0,77.9832,78.1257,77.9832,78.1257,6896.0
2020-09-16 10:55:00,82.19,82.24,82.18,82.19,3552.0,78.0687,78.1162,78.0592,78.0687,3552.0
2020-09-16 11:00:00,82.17,82.38,82.17,82.38,5744.0,78.0497,78.2491,78.0497,78.2491,5744.0
2020-09-16 11:05:00,82.38,82.38,82.29,82.29,5400.0,78.2491,78.2491,78.1637,78.1637,5400.0
2020-09-16 11:10:00,82.4,82.46,82.35,82.46,4400.0,78.2681,78.3251,78.2207,78.3251,4400.0
2020-09-16 11:15:00,82.46,82.7,82.46,82.69,18800.0,78.3251,78.5531,78.3251,78.5436,18800.0
2020-09-16 11:20:00,82.62,82.62,82.5,82.5,6000.0,78.4771,78.4771,78.3631,78.3631,6000.0
2020-09-16 11:25:00,82.57,82.68,82.57,82.68,3600.0,78.4296,78.5341,78.4296,78.5341,3600.0
2020-09-16 11:30:00,82.67,82.67,82.54,82.65,4400.0,78.5246,78.5246,78.4011,78.5056,4400.0
2020-09-16 11:35:00,82.63,82.65,82.57,82.6,3200.0,78.4866,78.5056,78.4296,78.4581,3200.0
2020-09-16 11:40:00,82.55,82.57,82.5,82.56,1600.0,78.4106,78.4296,78.3631,78.4201,1600.0
2020-09-16 11:45:00,82.62,82.62,82.49,82.6,4000.0,78.4771,78.4771,78.3536,78.4581,4000.0
2020-09-16 11:50:00,82.55,82.58,82.53,82.57,2800.0,78.4106,78.4391,78.3916,78.4296,2800.0
2020-09-16 11:55:00,82.55,82.61,82.53,82.53,5600.0,78.4106,78.4676,78.3916,78.3916,5600.0
2020-09-16 12:00:00,82.54,82.63,82.54,82.63,4380.0,78.4011,78.4866,78.4011,78.4866,4380.0
2020-09-16 12:05:00,82.56,82.56,82.47,82.48,5600.0,78.4201,78.4201,78.3346,78.3441,5600.0
2020-09-16 12:10:00,82.44,82.47,82.43,82.47,2000.0,78.3061,78.3346,78.2966,78.3346,2000.0
2020-09-16 12:15:00,82.46,82.46,82.44,82.44,800.0,78.3251,78.3251,78.3061,78.3061,800.0
2020-09-16 12:20:00,82.44,82.44,82.44,82.44,800.0,78.3061,78.3061,78.3061,78.3061,800.0
2020-09-16 12:25:00,82.42,82.45,82.42,82.45,2000.0,78.2871,78.3156,78.2871,78.3156,2000.0
2020-09-16 12:30:00,82.41,82.44,82.36,82.44,3200.0,78.2776,78.3061,78.2301,78.3061,3200.0
2020-09-16 12:35:00,82.43,82.43,82.37,82.37,1660.0,78.2966,78.2966,78.2396,78.2396,1660.0
2020-09-16 12:40:00,82.4,82.4,82.4,82.4,400.0,78.2681,78.2681,78.2681,78.2681,400.0
2020-09-16 12:45:00,82.36,82.36,82.24,82.24,5400.0,78.2301,78.2301,78.1162,78.1162,5400.0
2020-09-16 12:50:00,82.29,82.36,82.29,82.34,2000.0,78.1637,78.2301,78.1637,78.2112,2000.0
2020-09-16 12:55:00,82.34,82.34,82.26,82.26,4000.0,78.2112,78.2112,78.1352,78.1352,4000.0
2020-09-16 13:00:00,82.23,82.3,82.23,82.27,2400.0,78.1067,78.1732,78.1067,78.1447,2400.0
2020-09-16 13:05:00,82.28,82.29,82.19,82.22,2000.0,78.1542,78.1637,78.0687,78.0972,2000.0
2020-09-16 13:10:00,82.21,82.21,82.14,82.16,2000.0,78.0877,78.0877,78.0212,78.0402,2000.0
2020-09-16 13:15:00,82.23,82.23,82.16,82.16,1200.0,78.1067,78.1067,78.0402,78.0402,1200.0
2020-09-16 13:20:00,82.09,82.09,82.09,82.09,400.0,77.9737,77.9737,77.9737,77.9737,400.0
2020-09-16 13:25:00,82.06,82.09,82.0,82.04,7200.0,77.9452,77.9737,77.8882,77.9262,7200.0
2020-09-16 13:30:00,82.04,82.06,81.98,82.02,4400.0,77.9262,77.9452,77.8692,77.9072,4400.0
2020-09-16 13:35:00,81.94,81.94,81.82,81.89,24364.0,77.8312,77.8312,77.7172,77.7837,24364.0
2020-09-16 13:40:00,82.02,82.12,82.0,82.12,14000.0,77.9072,78.0022,77.8882,78.0022,14000.0
2020-09-16 13:45:00,82.14,82.14,82.14,82.14,2000.0,78.0212,78.0212,78.0212,78.0212,2000.0
2020-09-16 13:50:00,82.16,82.22,82.11,82.22,4400.0,78.0402,78.0972,77.9927,78.0972,4400.0
2020-09-16 13:55:00,82.2,82.41,82.2,82.41,1600.0,78.0782,78.2776,78.0782,78.2776,1600.0
2020-09-16 14:00:00,82.4,82.74,82.37,82.57,11200.0,78.2681,78.5911,78.2396,78.4296,11200.0
2020-09-16 14:05:00,82.47,82.58,82.27,82.33,8800.0,78.3346,78.4391,78.1447,78.2017,8800.0
2020-09-16 14:10:00,82.33,82.53,82.31,82.53,13600.0,78.2017,78.3916,78.1827,78.3916,13600.0
2020-09-16 14:15:00,82.54,82.54,82.34,82.35,29228.0,78.4011,78.4011,78.2112,78.2207,29228.0
2020-09-16 14:20:00,82.44,82.5,82.42,82.5,2800.0,78.3061,78.3631,78.2871,78.3631,2800.0
2020-09-16 14:25:00,82.5,82.5,82.42,82.49,7780.0,78.3631,78.3631,78.2871,78.3536,7780.0
2020-09-16 14:30:00,82.61,82.62,82.44,82.55,6400.0,78.4676,78.4771,78.3061,78.4106,6400.0
2020-09-16 14:35:00,82.49,82.58,82.49,82.58,6800.0,78.3536,78.4391,78.3536,78.4391,6800.0
2020-09-16 14:40:00,82.57,82.61,82.49,82.56,6400.0,78.4296,78.4676,78.3536,78.4201,6400.0
2020-09-16 14:45:00,82.47,82.47,82.41,82.41,2000.0,78.3346,78.3346,78.2776,78.2776,2000.0
2020-09-16 14:50:00,82.37,82.38,82.19,82.22,6600.0,78.2396,78.2491,78.0687,78.0972,6600.0
2020-09-16 14:55:00,82.18,82.24,82.17,82.2,4644.0,78.0592,78.1162,78.0497,78.0782,4644.0
2020-09-16 15:00:00,82.22,82.32,82.13,82.32,7260.0,78.0972,78.1922,78.0117,78.1922,7260.0
2020-09-16 15:05:00,82.27,82.3,82.07,82.07,5200.0,78.1447,78.1732,77.9547,77.9547,5200.0
2020-09-16 15:10:00,82.1,82.1,81.64,81.86,13896.0,77.9832,77.9832,77.5463,77.7552,13896.0
2020-09-16 15:15:00,81.82,81.97,81.69,81.97,6800.0,77.7172,77.8597,77.5937,77.8597,6800.0
2020-09-16 15:20:00,81.92,82.04,81.81,81.83,4800.0,77.8122,77.9262,77.7077,77.7267,4800.0
2020-09-16 15:25:00,81.84,81.88,81.8,81.85,5836.0,77.7362,77.7742,77.6982,77.7457,5836.0
2020-09-16 15:30:00,81.81,81.82,81.58,81.82,9384.0,77.7077,77.7172,77.4893,77.7172,9384.0
2020-09-16 15:35:00,81.84,81.94,81.73,81.78,3200.0,77.7362,77.8312,77.6317,77.6792,3200.0
2020-09-16 15:40:00,81.69,81.93,81.62,81.88,7200.0,77.5937,77.8217,77.5273,77.7742,7200.0
2020-09-16 15:45:00,81.89,82.23,81.89,82.05,15812.0,77.7837,78.1067,77.7837,77.9357,15812.0
2020-09-16 15:50:00,81.91,81.99,81.53,81.63,56472.0,77.8027,77.8787,77.4418,77.5368,56472.0
2020-09-16 15:55:00,81.62,81.62,81.44,81.55,67584.0,77.5273,77.5273,77.3563,77.4608,67584.0
2020-09-17 09:30:00,79.41,80.1,79.25,79.75,48824.0,75.4281,76.0835,75.2761,75.751,48824.0
2020-09-17 09:35:00,79.87,80.24,79.75,80.01,16708.0,75.865,76.2165,75.751,75.998,16708.0
2020-09-17 09:40:00,80.02,80.39,79.95,80.07,16188.0,76.0075,76.3589,75.941,76.055,16188.0
2020-09-17 09:45:00,79.9,80.19,79.9,79.92,9600.0,75.8935,76.169,75.8935,75.9125,9600.0
2020-09-17 09:50:00,79.95,80.28,79.89,80.13,11400.0,75.941,76.2544,75.884,76.112,11400.0
2020-09-17 09:55:00,80.17,80.38,80.14,80.34,7548.0,76.15,76.3494,76.1215,76.3114,7548.0
2020-09-17 10:00:00,80.36,80.47,80.25,80.39,10804.0,76.3304,76.4349,76.226,76.3589,10804.0
2020-09-17 10:05:00,80.39,80.67,80.39,80.48,12028.0,76.3589,76.6249,76.3589,76.4444,12028.0
2020-09-17 10:10:00,80.69,80.69,80.31,80.47,4400.0,76.6439,76.6439,76.2829,76.4349,4400.0
2020-09-17 10:15:00,80.5,80.55,80.32,80.55,10896.0,76.4634,76.5109,76.2924,76.5109,10896.0
2020-09-17 10:20:00,80.5,80.63,80.19,80.26,12364.0,76.4634,76.5869,76.169,76.2355,12364.0
2020-09-17 10:25:00,80.18,80.43,80.12,80.43,17804.0,76.1595,76.3969,76.1025,76.3969,17804.0
2020-09-17 10:30:00,80.44,80.49,80.3,80.48,4400.0,76.4064,76.4539,76.2734,76.4444,4400.0
2020-09-17 10:35:00,80.54,80.61,80.47,80.61,6800.0,76.5014,76.5679,76.4349,76.5679,6800.0
2020-09-17 10:40:00,80.61,80.93,80.61,80.93,15636.0,76.5679,76.8719,76.5679,76.8719,15636.0
2020-09-17 10:45:00,81.0,81.18,81.0,81.11,5196.0,76.9383,77.1093,76.9383,77.0428,5196.0
2020-09-17 10:50:00,81.18,81.41,81.17,81.31,12400.0,77.1093,77.3278,77.0998,77.2328,12400.0
2020-09-17 10:55:00,81.26,81.38,81.24,81.24,6400.0,77.1853,77.2993,77.1663,77.1663,6400.0
2020-09-17 11:00:00,81.46,81.56,81.46,81.55,3220.0,77.3753,77.4703,77.3753,77.4608,3220.0
2020-09-17 11:05:00,81.63,81.84,81.63,81.84,15384.0,77.5368,77.7362,77.5368,77.7362,15384.0
2020-09-17 11:10:00,81.81,81.86,81.58,81.65,11344.0,77.7077,77.7552,77.4893,77.5558,11344.0
2020-09-17 11:15:00,81.67,81.81,81.62,81.66,6000.0,77.5747,77.7077,77.5273,77.5652,6000.0
2020-09-17 11:20:00,81.7,81.75,81.51,81.51,5200.0,77.6032,77.6507,77.4228,77.4228,5200.0
2020-09-17 11:25:00,81.48,81.51,81.47,81.47,1600.0,77.3943,77.4228,77.3848,77.3848,1600.0
2020-09-17 11:30:00,81.55,81.55,81.4,81.51,2800.0,77.4608,77.4608,77.3183,77.4228,2800.0
2020-09-17 11:35:00,81.45,81.5,81.39,81.45,8800.0,77.3658,77.4133,77.3088,77.3658,8800.0
2020-09-17 11:40:00,81.46,81.56,81.22,81.22,5200.0,77.3753,77.4703,77.1473,77.1473,5200.0
2020-09-17 11:45:00,81.33,81.34,81.08,81.25,15684.0,77.2518,77.2613,77.0143,77.1758,15684.0
2020-09-17 11:50:00,81.18,81.18,81.04,81.05,8120.0,77.1093,77.1093,76.9763,76.9858,8120.0
2020-09-17 11:55:00,81.18,81.18,80.8,80.94,6508.0,77.1093,77.1093,76.7484,76.8814,6508.0
2020-09-17 12:00:00,80.87,81.04,80.8,81.04,4892.0,76.8149,76.9763,76.7484,76.9763,4892.0
2020-09-17 12:05:00,81.03,81.05,80.81,80.83,7212.0,76.9668,76.9858,76.7579,76.7769,7212.0
2020-09-17 12:10:00,80.78,80.78,80.49,80.63,11600.0,76.7294,76.7294,76.4539,76.5869,11600.0
2020-09-17 12:15:00,80.63,80.65,80.36,80.51,9120.0,76.5869,76.6059,76.3304,76.4729,9120.0
2020-09-17 12:20:00,80.45,80.58,80.39,80.39,4800.0,76.4159,76.5394,76.3589,76.3589,4800.0
2020-09-17 12:25:00,80.25,80.44,80.25,80.44,3260.0,76.226,76.4064,76.226,76.4064,3260.0
2020-09-17 12:30:00,80.35,80.5,80.27,80.43,9588.0,76.3209,76.4634,76.2449,76.3969,9588.0
2020-09-17 12:35:00,80.46,80.54,80.43,80.54,3600.0,76.4254,76.5014,76.3969,76.5014,3600.0
2020-09-17 12:40:00,80.44,80.48,80.26,80.39,7940.0,76.4064,76.4444,76.2355,76.3589,7940.0
2020-09-17 12:45:00,80.33,80.33,80.1,80.28,10600.0,76.3019,76.3019,76.0835,76.2544,10600.0
2020-09-17 12:50:00,80.15,80.39,80.15,80.35,4476.0,76.131,76.3589,76.131,76.3209,4476.0
2020-09-17 12:55:00,80.35,80.48,80.35,80.47,3600.0,76.3209,76.4444,76.3209,76.4349,3600.0
2020-09-17 13:00:00,80.56,80.61,80.55,80.61,6000.0,76.5204,76.5679,76.5109,76.5679,6000.0
2020-09-17 13:05:00,80.54,80.68,80.53,80.58,6548.0,76.5014,76.6344,76.4919,76.5394,6548.0
2020-09-17 13:10:00,80.53,80.56,80.51,80.52,2800.0,76.4919,76.5204,76.4729,76.4824,2800.0
2020-09-17 13:15:00,80.48,80.48,80.34,80.34,4000.0,76.4444,76.4444,76.3114,76.3114,4000.0
2020-09-17 13:20:00,80.4,80.47,80.32,80.47,5200.0,76.3684,76.4349,76.2924,76.4349,5200.0
2020-09-17 13:25:00,80.53,80.53,80.45,80.45,1400.0,76.4919,76.4919,76.4159,76.4159,1400.0
2020-09-17 13:30:00,80.63,80.63,80.63,80.63,400.0,76.5869,76.5869,76.5869,76.5869,400.0
2020-09-17 13:35:00,80.6,80.6,80.55,80.55,800.0,76.5584,76.5584,76.5109,76.5109,800.0
2020-09-17 13:40:00,80.51,80.6,80.51,80.6,2000.0,76.4729,76.5584,76.4729,76.5584,2000.0
2020-09-17 13:45:00,80.61,80.68,80.61,80.68,2000.0,76.5679,76.6344,76.5679,76.6344,2000.0
2020-09-17 13:50:00,80.68,80.68,80.56,80.61,10380.0,76.6344,76.6344,76.5204,76.5679,10380.0
2020-09-17 13:55:00,80.59,80.66,80.54,80.6,6332.0,76.5489,76.6154,76.5014,76.5584,6332.0
2020-09-17 14:00:00,80.67,80.88,80.67,80.88,12860.0,76.6249,76.8244,76.6249,76.8244,12860.0
2020-09-17 14:05:00,80.96,81.0,80.92,80.98,6140.0,76.9004,76.9383,76.8624,76.9193,6140.0
2020-09-17 14:10:00,80.96,81.01,80.96,80.96,1600.0,76.9004,76.9478,76.9004,76.9004,1600.0
2020-09-17 14:15:00,80.95,80.95,80.91,80.91,2000.0,76.8909,76.8909,76.8529,76.8529,2000.0
2020-09-17 14:20:00,80.91,80.91,80.79,80.83,8000.0,76.8529,76.8529,76.7389,76.7769,8000.0
2020-09-17 14:25:00,80.78,80.8,80.55,80.58,13492.0,76.7294,76.7484,76.5109,76.5394,13492.0
2020-09-17 14:30:00,80.44,80.56,80.43,80.49,4400.0,76.4064,76.5204,76.3969,76.4539,4400.0
2020-09-17 14:35:00,80.51,80.51,80.31,80.31,5600.0,76.4729,76.4729,76.2829,76.2829,5600.0
2020-09-17 14:40:00,80.35,80.47,80.35,80.47,1200.0,76.3209,76.4349,76.3209,76.4349,1200.0
2020-09-17 14:45:00,80.66,80.7,80.58,80.58,2800.0,76.6154,76.6534,76.5394,76.5394,2800.0
2020-09-17 14:50:00,80.6,80.66,80.53,80.65,7024.0,76.5584,76.6154,76.4919,76.6059,7024.0
2020-09-17 14:55:00,80.62,80.68,80.56,80.6,7236.0,76.5774,76.6344,76.5204,76.5584,7236.0
2020-09-17 15:00:00,80.58,80.58,80.2,80.27,6400.0,76.5394,76.5394,76.1785,76.2449,6400.0
2020-09-17 15:05:00,80.24,80.38,80.2,80.34,10600.0,76.2165,76.3494,76.1785,76.3114,10600.0
2020-09-17 15:10:00,80.38,80.67,80.38,80.67,3200.0,76.3494,76.6249,76.3494,76.6249,3200.0
2020-09-17 15:15:00,80.66,80.73,80.61,80.68,6032.0,76.6154,76.6819,76.5679,76.6344,6032.0
2020-09-17 15:20:00,80.69,80.7,80.52,80.57,9644.0,76.6439,76.6534,76.4824,76.5299,9644.0
2020-09-17 15:25:00,80.61,80.73,80.59,80.73,14800.0,76.5679,76.6819,76.5489,76.6819,14800.0
2020-09-17 15:30:00,80.7,81.06,80.67,81.0,16764.0,76.6534,76.9953,76.6249,76.9383,16764.0
2020-09-17 15:35:00,81.03,81.23,81.01,81.23,16692.0,76.9668,77.1568,76.9478,77.1568,16692.0
2020-09-17 15:40:00,81.23,81.35,81.02,81.07,29208.0,77.1568,77.2708,76.9573,77.0048,29208.0
2020-09-17 15:45:00,81.11,81.36,80.94,81.36,14800.0,77.0428,77.2803,76.8814,77.2803,14800.0
2020-09-17 15:50:00,81.18,81.28,81.08,81.24,24280.0,77.1093,77.2043,77.0143,77.1663,24280.0
2020-09-17 15:55:00,81.26,81.32,81.14,81.27,51748.0,77.1853,77.2423,77.0713,77.1948,51748.0
2020-09-18 09:30:00,83.01,83.22,82.12,82.44,443476.0,78.8476,79.047,78.0022,78.3061,443476.0
2020-09-18 09:35:00,82.23,82.35,82.02,82.29,10160.0,78.1067,78.2207,77.9072,78.1637,10160.0
2020-09-18 09:40:00,82.21,82.21,81.63,81.76,6400.0,78.0877,78.0877,77.5368,77.6602,6400.0
2020-09-18 09:45:00,81.76,82.15,81.76,81.94,13932.0,77.6602,78.0307,77.6602,77.8312,13932.0
2020-09-18 09:50:00,82.01,82.14,81.76,82.14,14424.0,77.8977,78.0212,77.6602,78.0212,14424.0
2020-09-18 09:55:00,82.2,82.2,82.0,82.15,6564.0,78.0782,78.0782,77.8882,78.0307,6564.0
2020-09-18 10:00:00,82.22,82.22,82.15,82.16,4812.0,78.0972,78.0972,78.0307,78.0402,4812.0
2020-09-18 10:05:00,82.18,82.29,82.07,82.19,24748.0,78.0592,78.1637,77.9547,78.0687,24748.0
2020-09-18 10:10:00,82.18,82.18,82.06,82.18,5200.0,78.0592,78.0592,77.9452,78.0592,5200.0
2020-09-18 10:15:00,82.21,82.29,82.17,82.2,9712.0,78.0877,78.1637,78.0497,78.0782,9712.0
2020-09-18 10:20:00,82.03,82.21,82.02,82.14,4420.0,77.9167,78.0877,77.9072,78.0212,4420.0
2020-09-18 10:25:00,82.15,82.15,81.86,81.9,10400.0,78.0307,78.0307,77.7552,77.7932,10400.0
2020-09-18 10:30:00,81.82,81.82,81.55,81.58,5772.0,77.7172,77.7172,77.4608,77.4893,5772.0
2020-09-18 10:35:00,81.55,81.55,81.35,81.41,16884.0,77.4608,77.4608,77.2708,77.3278,16884.0
2020-09-18 10:40:00,81.4,81.53,81.26,81.52,3200.0,77.3183,77.4418,77.1853,77.4323,3200.0
2020-09-18 10:45:00,81.52,81.52,81.2,81.31,12016.0,77.4323,77.4323,77.1283,77.2328,12016.0
2020-09-18 10:50:00,81.3,81.32,80.99,80.99,10880.0,77.2233,77.2423,76.9288,76.9288,10880.0
2020-09-18 10:55:00,81.0,81.04,80.87,80.89,12580.0,76.9383,76.9763,76.8149,76.8339,12580.0
2020-09-18 11:00:00,80.89,80.94,80.68,80.94,9552.0,76.8339,76.8814,76.6344,76.8814,9552.0
2020-09-18 11:05:00,81.01,81.26,81.01,81.19,4808.0,76.9478,77.1853,76.9478,77.1188,4808.0
2020-09-18 11:10:00,81.23,81.23,80.84,80.98,14448.0,77.1568,77.1568,76.7864,76.9193,14448.0
2020-09-18 11:15:00,81.01,81.16,80.94,80.94,6400.0,76.9478,77.0903,76.8814,76.8814,6400.0
2020-09-18 11:20:00,80.85,81.15,80.85,81.1,12396.0,76.7959,77.0808,76.7959,77.0333,12396.0
2020-09-18 11:25:00,81.06,81.06,80.85,80.97,5600.0,76.9953,76.9953,76.7959,76.9098,5600.0
2020-09-18 11:30:00,80.87,80.94,80.8,80.82,6400.0,76.8149,76.8814,76.7484,76.7674,6400.0
2020-09-18 11:35:00,80.63,80.71,80.59,80.63,6000.0,76.5869,76.6629,76.5489,76.5869,6000.0
2020-09-18 11:40:00,80.56,80.61,80.35,80.41,12000.0,76.5204,76.5679,76.3209,76.3779,12000.0
2020-09-18 11:45:00,80.43,80.8,80.43,80.8,5692.0,76.3969,76.7484,76.3969,76.7484,5692.0
2020-09-18 11:50:00,80.8,80.82,80.5,80.5,7616.0,76.7484,76.7674,76.4634,76.4634,7616.0
2020-09-18 11:55:00,80.57,80.57,80.51,80.57,3316.0,76.5299,76.5299,76.4729,76.5299,3316.0
2020-09-18 12:00:00,80.53,80.58,80.43,80.47,3600.0,76.4919,76.5394,76.3969,76.4349,3600.0
2020-09-18 12:05:00,80.41,80.53,80.4,80.53,5600.0,76.3779,76.4919,76.3684,76.4919,5600.0
2020-09-18 12:10:00,80.47,80.52,80.27,80.28,6800.0,76.4349,76.4824,76.2449,76.2544,6800.0
2020-09-18 12:15:00,80.29,80.3,80.11,80.12,10400.0,76.2639,76.2734,76.093,76.1025,10400.0
2020-09-18 12:20:00,80.14,80.16,79.99,79.99,9200.0,76.1215,76.1405,75.979,75.979,9200.0
2020-09-18 12:25:00,80.03,80.07,80.0,80.02,6000.0,76.017,76.055,75.9885,76.0075,6000.0
2020-09-18 12:30:00,79.99,79.99,79.61,79.67,19308.0,75.979,75.979,75.618,75.675,19308.0
2020-09-18 12:35:00,79.68,79.76,79.6,79.6,11112.0,75.6845,75.7605,75.6085,75.6085,11112.0
2020-09-18 12:40:00,79.64,79.66,79.42,79.53,21024.0,75.6465,75.6655,75.4376,75.5421,21024.0
2020-09-18 12:45:00,79.63,79.63,79.42,79.51,9200.0,75.637,75.637,75.4376,75.5231,9200.0
2020-09-18 12:50:00,79.39,79.59,79.39,79.44,6800.0,75.4091,75.599,75.4091,75.4566,6800.0
2020-09-18 12:55:00,79.73,79.94,79.73,79.94,9760.0,75.732,75.9315,75.732,75.9315,9760.0
2020-09-18 13:00:00,79.87,80.0,79.74,79.83,16480.0,75.865,75.9885,75.7415,75.827,16480.0
2020-09-18 13:05:00,79.77,79.77,79.7,79.74,5476.0,75.77,75.77,75.7035,75.7415,5476.0
2020-09-18 13:10:00,79.64,79.69,79.63,79.69,1600.0,75.6465,75.694,75.637,75.694,1600.0
2020-09-18 13:15:00,79.81,79.81,79.55,79.59,7600.0,75.808,75.808,75.5611,75.599,7600.0
2020-09-18 13:20:00,79.69,79.71,79.61,79.63,5360.0,75.694,75.713,75.618,75.637,5360.0
2020-09-18 13:25:00,79.65,79.66,79.58,79.58,14876.0,75.656,75.6655,75.5895,75.5895,14876.0
2020-09-18 13:30:00,79.56,79.64,79.29,79.64,11600.0,75.5706,75.6465,75.3141,75.6465,11600.0
2020-09-18 13:35:00,79.61,79.62,79.43,79.59,17192.0,75.618,75.6275,75.4471,75.599,17192.0
2020-09-18 13:40:00,79.61,79.7,79.57,79.7,4000.0,75.618,75.7035,75.5801,75.7035,4000.0
2020-09-18 13:45:00,79.63,79.73,79.63,79.73,3600.0,75.637,75.732,75.637,75.732,3600.0
2020-09-18 13:50:00,79.64,79.75,79.61,79.69,4072.0,75.6465,75.751,75.618,75.694,4072.0
2020-09-18 13:55:00,79.76,79.83,79.76,79.79,6448.0,75.7605,75.827,75.7605,75.789,6448.0
2020-09-18 14:00:00,79.8,79.83,79.66,79.8,8776.0,75.7985,75.827,75.6655,75.7985,8776.0
2020-09-18 14:05:00,79.82,79.99,79.82,79.96,14776.0,75.8175,75.979,75.8175,75.9505,14776.0
2020-09-18 14:10:00,79.95,79.95,79.81,79.84,8652.0,75.941,75.941,75.808,75.8365,8652.0
2020-09-18 14:15:00,79.83,79.85,79.64,79.68,11216.0,75.827,75.846,75.6465,75.6845,11216.0
2020-09-18 14:20:00,79.7,79.97,79.7,79.86,7460.0,75.7035,75.96,75.7035,75.8555,7460.0
2020-09-18 14:25:00,79.92,80.04,79.9,80.0,4520.0,75.9125,76.0265,75.8935,75.9885,4520.0
2020-09-18 14:30:00,79.95,80.02,79.92,80.02,5600.0,75.941,76.0075,75.9125,76.0075,5600.0
2020-09-18 14:35:00,79.98,80.07,79.94,80.03,7256.0,75.9695,76.055,75.9315,76.017,7256.0
2020-09-18 14:40:00,80.1,80.11,79.93,80.02,18048.0,76.0835,76.093,75.922,76.0075,18048.0
2020-09-18 14:45:00,80.05,80.06,79.88,79.88,17992.0,76.036,76.0455,75.8745,75.8745,17992.0
2020-09-18 14:50:00,79.89,80.02,79.84,80.02,4800.0,75.884,76.0075,75.8365,76.0075,4800.0
2020-09-18 14:55:00,79.99,80.29,79.99,80.26,4760.0,75.979,76.2639,75.979,76.2355,4760.0
2020-09-18 15:00:00,80.26,80.32,80.21,80.28,18848.0,76.2355,76.2924,76.188,76.2544,18848.0
2020-09-18 15:05:00,80.3,80.3,80.26,80.26,4000.0,76.2734,76.2734,76.2355,76.2355,4000.0
2020-09-18 15:10:00,80.27,80.27,80.19,80.19,3352.0,76.2449,76.2449,76.169,76.169,3352.0
2020-09-18 15:15:00,80.21,80.25,80.17,80.24,5200.0,76.188,76.226,76.15,76.2165,5200.0
2020-09-18 15:20:00,80.24,80.26,80.1,80.26,6400.0,76.2165,76.2355,76.0835,76.2355,6400.0
2020-09-18 15:25:00,80.28,80.45,80.28,80.42,3072.0,76.2544,76.4159,76.2544,76.3874,3072.0
2020-09-18 15:30:00,80.48,80.55,80.41,80.5,10800.0,76.4444,76.5109,76.3779,76.4634,10800.0
2020-09-18 15:35:00,80.51,80.52,80.28,80.36,37656.0,76.4729,76.4824,76.2544,76.3304,37656.0
2020-09-18 15:40:00,80.35,80.43,80.31,80.31,12400.0,76.3209,76.3969,76.2829,76.2829,12400.0
2020-09-18 15:45:00,80.28,80.37,80.25,80.27,33688.0,76.2544,76.3399,76.226,76.2449,33688.0
2020-09-18 15:50:00,80.26,80.26,79.4,79.53,273300.0,76.2355,76.2355,75.4186,75.5421,273300.0
2020-09-18 15:55:00,79.52,79.65,79.42,79.59,149312.0,75.5326,75.656,75.4376,75.599,149312.0
2020-09-21 09:30:00,78.38,78.43,77.96,77.98,35028.0,74.4497,74.4972,74.0508,74.0698,35028.0
2020-09-21 09:35:00,77.95,77.95,77.52,77.67,16104.0,74.0413,74.0413,73.6328,73.7753,16104.0
2020-09-21 09:40:00,77.69,77.75,77.36,77.58,10436.0,73.7943,73.8513,73.4809,73.6898,10436.0
2020-09-21 09:45:00,77.55,77.94,77.51,77.94,14192.0,73.6613,74.0318,73.6233,74.0318,14192.0
2020-09-21 09:50:00,78.02,78.07,77.8,78.0,12716.0,74.1078,74.1553,73.8988,74.0888,12716.0
2020-09-21 09:55:00,77.85,77.85,77.63,77.78,3800.0,73.9463,73.9463,73.7373,73.8798,3800.0
2020-09-21 10:00:00,77.7,77.7,77.13,77.24,22604.0,73.8038,73.8038,73.2624,73.3669,22604.0
2020-09-21 10:05:00,77.14,77.6,77.04,77.58,13400.0,73.2719,73.7088,73.1769,73.6898,13400.0
2020-09-21 10:10:00,77.58,77.78,77.58,77.7,3200.0,73.6898,73.8798,73.6898,73.8038,3200.0
2020-09-21 10:15:00,77.61,77.61,77.35,77.43,4400.0,73.7183,73.7183,73.4714,73.5474,4400.0
2020-09-21 10:20:00,77.56,77.56,77.25,77.45,16868.0,73.6708,73.6708,73.3764,73.5664,16868.0
2020-09-21 10:25:00,77.38,77.38,77.23,77.28,5032.0,73.4999,73.4999,73.3574,73.4049,5032.0
2020-09-21 10:30:00,77.32,77.32,77.15,77.21,4400.0,73.4429,73.4429,73.2814,73.3384,4400.0
2020-09-21 10:35:00,77.11,77.15,76.91,77.03,17796.0,73.2434,73.2814,73.0534,73.1674,17796.0
2020-09-21 10:40:00,76.96,77.22,76.96,77.22,5920.0,73.1009,73.3479,73.1009,73.3479,5920.0
2020-09-21 10:45:00,77.31,77.48,77.25,77.48,4800.0,73.4334,73.5949,73.3764,73.5949,4800.0
2020-09-21 10:50:00,77.37,77.58,77.31,77.58,5224.0,73.4904,73.6898,73.4334,73.6898,5224.0
2020-09-21 10:55:00,77.63,77.77,77.62,77.77,8800.0,73.7373,73.8703,73.7278,73.8703,8800.0
2020-09-21 11:00:00,77.72,77.89,77.72,77.89,2056.0,73.8228,73.9843,73.8228,73.9843,2056.0
2020-09-21 11:05:00,77.9,78.09,77.9,77.9,17600.0,73.9938,74.1743,73.9938,73.9938,17600.0
2020-09-21 11:10:00,77.93,77.95,77.64,77.68,6800.0,74.0223,74.0413,73.7468,73.7848,6800.0
2020-09-21 11:15:00,77.62,77.63,77.52,77.63,15720.0,73.7278,73.7373,73.6328,73.7373,15720.0
2020-09-21 11:20:00,77.7,77.73,77.55,77.55,7200.0,73.8038,73.8323,73.6613,73.6613,7200.0
2020-09-21 11:25:00,77.47,77.58,77.44,77.58,4400.0,73.5854,73.6898,73.5569,73.6898,4400.0
2020-09-21 11:30:00,77.57,77.61,77.43,77.43,4036.0,73.6803,73.7183,73.5474,73.5474,4036.0
2020-09-21 11:35:00,77.4,77.54,77.32,77.54,12400.0,73.5189,73.6518,73.4429,73.6518,12400.0
2020-09-21 11:40:00,77.54,77.66,77.43,77.56,4400.0,73.6518,73.7658,73.5474,73.6708,4400.0
2020-09-21 11:45:00,77.6,77.71,77.6,77.69,2820.0,73.7088,73.8133,73.7088,73.7943,2820.0
2020-09-21 11:50:00,77.68,77.87,77.62,77.87,1608.0,73.7848,73.9653,73.7278,73.9653,1608.0
2020-09-21 11:55:00,77.73,77.81,77.73,77.76,2800.0,73.8323,73.9083,73.8323,73.8608,2800.0
2020-09-21 12:00:00,77.77,77.91,77.77,77.91,2920.0,73.8703,74.0033,73.8703,74.0033,2920.0
2020-09-21 12:05:00,77.91,78.05,77.87,78.01,6724.0,74.0033,74.1363,73.9653,74.0983,6724.0
2020-09-21 12:10:00,77.95,77.98,77.89,77.89,5968.0,74.0413,74.0698,73.9843,73.9843,5968.0
2020-09-21 12:15:00,77.86,78.04,77.82,78.04,6800.0,73.9558,74.1268,73.9178,74.1268,6800.0
2020-09-21 12:20:00,77.95,77.96,77.93,77.95,1884.0,74.0413,74.0508,74.0223,74.0413,1884.0
2020-09-21 12:25:00,78.07,78.07,78.01,78.01,1200.0,74.1553,74.1553,74.0983,74.0983,1200.0
2020-09-21 12:30:00,77.99,77.99,77.78,77.81,5084.0,74.0793,74.0793,73.8798,73.9083,5084.0
2020-09-21 12:35:00,77.81,77.95,77.81,77.95,2400.0,73.9083,74.0413,73.9083,74.0413,2400.0
2020-09-21 12:40:00,77.97,77.98,77.8,77.82,6568.0,74.0603,74.0698,73.8988,73.9178,6568.0
2020-09-21 12:45:00,77.76,77.76,77.61,77.67,2508.0,73.8608,73.8608,73.7183,73.7753,2508.0
2020-09-21 12:50:00,77.61,77.69,77.57,77.66,2936.0,73.7183,73.7943,73.6803,73.7658,2936.0
2020-09-21 12:55:00,77.61,77.61,77.44,77.48,2400.0,73.7183,73.7183,73.5569,73.5949,2400.0
2020-09-21 13:00:00,77.55,77.55,77.44,77.49,8000.0,73.6613,73.6613,73.5569,73.6043,8000.0
2020-09-21 13:05:00,77.51,77.59,77.51,77.55,2400.0,73.6233,73.6993,73.6233,73.6613,2400.0
2020-09-21 13:10:00,77.6,77.65,77.6,77.63,2776.0,73.7088,73.7563,73.7088,73.7373,2776.0
2020-09-21 13:15:00,77.63,77.72,77.63,77.71,2400.0,73.7373,73.8228,73.7373,73.8133,2400.0
2020-09-21 13:20:00,77.67,77.88,77.67,77.88,2000.0,73.7753,73.9748,73.7753,73.9748,2000.0
2020-09-21 13:25:00,77.84,77.86,77.81,77.86,3200.0,73.9368,73.9558,73.9083,73.9558,3200.0
2020-09-21 13:30:00,77.86,77.89,77.82,77.82,3600.0,73.9558,73.9843,73.9178,73.9178,3600.0
2020-09-21 13:35:00,77.79,78.01,77.79,78.0,8312.0,73.8893,74.0983,73.8893,74.0888,8312.0
2020-09-21 13:40:00,77.84,77.84,77.79,77.79,1600.0,73.9368,73.9368,73.8893,73.8893,1600.0
2020-09-21 13:45:00,77.74,77.88,77.74,77.82,4000.0,73.8418,73.9748,73.8418,73.9178,4000.0
2020-09-21 13:50:00,77.82,77.91,77.76,77.77,8800.0,73.9178,74.0033,73.8608,73.8703,8800.0
2020-09-21 13:55:00,77.65,77.83,77.65,77.75,3200.0,73.7563,73.9273,73.7563,73.8513,3200.0
2020-09-21 14:00:00,77.78,77.87,77.75,77.87,4400.0,73.8798,73.9653,73.8513,73.9653,4400.0
2020-09-21 14:05:00,77.89,77.9,77.79,77.9,8000.0,73.9843,73.9938,73.8893,73.9938,8000.0
2020-09-21 14:10:00,77.91,77.96,77.89,77.95,4400.0,74.0033,74.0508,73.9843,74.0413,4400.0
2020-09-21 14:15:00,78.02,78.12,77.94,78.0,8800.0,74.1078,74.2028,74.0318,74.0888,8800.0
2020-09-21 14:20:00,78.03,78.25,78.03,78.2,4996.0,74.1173,74.3262,74.1173,74.2787,4996.0
2020-09-21 14:25:00,78.25,78.34,78.24,78.27,7344.0,74.3262,74.4117,74.3167,74.3452,7344.0
2020-09-21 14:30:00,78.27,78.27,77.95,78.0,3200.0,74.3452,74.3452,74.0413,74.0888,3200.0
2020-09-21 14:35:00,77.92,77.96,77.9,77.94,7800.0,74.0128,74.0508,73.9938,74.0318,7800.0
2020-09-21 14:40:00,77.96,78.0,77.82,77.85,3020.0,74.0508,74.0888,73.9178,73.9463,3020.0
2020-09-21 14:45:00,77.84,77.95,77.84,77.89,4000.0,73.9368,74.0413,73.9368,73.9843,4000.0
2020-09-21 14:50:00,77.95,78.08,77.95,78.08,4800.0,74.0413,74.1648,74.0413,74.1648,4800.0
2020-09-21 14:55:00,78.1,78.31,78.1,78.31,8016.0,74.1838,74.3832,74.1838,74.3832,8016.0
2020-09-21 15:00:00,78.26,78.42,78.24,78.39,16936.0,74.3357,74.4877,74.3167,74.4592,16936.0
2020-09-21 15:05:00,78.44,78.44,78.34,78.4,6800.0,74.5067,74.5067,74.4117,74.4687,6800.0
2020-09-21 15:10:00,78.41,78.5,78.38,78.42,16100.0,74.4782,74.5637,74.4497,74.4877,16100.0
2020-09-21 15:15:00,78.43,78.52,78.36,78.52,12400.0,74.4972,74.5827,74.4307,74.5827,12400.0
2020-09-21 15:20:00,78.5,78.71,78.4,78.7,17572.0,74.5637,74.7632,74.4687,74.7537,17572.0
2020-09-21 15:25:00,78.72,78.73,78.59,78.64,11308.0,74.7727,74.7822,74.6492,74.6967,11308.0
2020-09-21 15:30:00,78.68,78.72,78.44,78.53,18976.0,74.7347,74.7727,74.5067,74.5922,18976.0
2020-09-21 15:35:00,78.57,78.87,78.57,78.73,18052.0,74.6302,74.9152,74.6302,74.7822,18052.0
2020-09-21 15:40:00,78.79,78.9,78.66,78.82,28380.0,74.8392,74.9436,74.7157,74.8677,28380.0
2020-09-21 15:45:00,78.89,78.98,78.83,78.87,37052.0,74.9341,75.0196,74.8772,74.9152,37052.0
2020-09-21 15:50:00,78.83,79.21,78.8,79.08,81792.0,74.8772,75.2381,74.8487,75.1146,81792.0
2020-09-21 15:55:00,79.08,79.15,78.96,79.15,90876.0,75.1146,75.1811,75.0006,75.1811,90876.0
2020-09-22 09:30:00,79.35,79.97,79.22,79.87,39392.0,75.3711,75.96,75.2476,75.865,39392.0
2020-09-22 09:35:00,79.88,80.91,79.77,80.91,28768.0,75.8745,76.8529,75.77,76.8529,28768.0
2020-09-22 09:40:00,80.58,81.06,80.58,81.06,19588.0,76.5394,76.9953,76.5394,76.9953,19588.0
2020-09-22 09:45:00,80.95,81.11,80.8,80.8,17608.0,76.8909,77.0428,76.7484,76.7484,17608.0
2020-09-22 09:50:00,80.73,80.83,80.45,80.45,12676.0,76.6819,76.7769,76.4159,76.4159,12676.0
2020-09-22 09:55:00,80.41,80.72,80.38,80.67,6848.0,76.3779,76.6724,76.3494,76.6249,6848.0
2020-09-22 10:00:00,80.72,80.72,80.51,80.51,2000.0,76.6724,76.6724,76.4729,76.4729,2000.0
2020-09-22 10:05:00,80.5,81.01,80.49,80.91,14752.0,76.4634,76.9478,76.4539,76.8529,14752.0
2020-09-22 10:10:00,80.88,81.38,80.88,81.2,27892.0,76.8244,77.2993,76.8244,77.1283,27892.0
2020-09-22 10:15:00,81.22,81.33,81.06,81.33,13412.0,77.1473,77.2518,76.9953,77.2518,13412.0
2020-09-22 10:20:00,81.27,81.43,81.23,81.33,8800.0,77.1948,77.3468,77.1568,77.2518,8800.0
2020-09-22 10:25:00,81.29,81.62,81.29,81.39,17448.0,77.2138,77.5273,77.2138,77.3088,17448.0
2020-09-22 10:30:00,81.49,81.68,81.32,81.32,16700.0,77.4038,77.5842,77.2423,77.2423,16700.0
2020-09-22 10:35:00,81.41,81.49,81.2,81.2,9524.0,77.3278,77.4038,77.1283,77.1283,9524.0
2020-09-22 10:40:00,81.16,81.16,80.96,80.96,6400.0,77.0903,77.0903,76.9004,76.9004,6400.0
2020-09-22 10:45:00,80.9,81.09,80.82,81.03,17540.0,76.8434,77.0238,76.7674,76.9668,17540.0
2020-09-22 10:50:00,81.02,81.21,81.02,81.11,15988.0,76.9573,77.1378,76.9573,77.0428,15988.0
2020-09-22 10:55:00,81.0,81.02,80.85,80.88,11600.0,76.9383,76.9573,76.7959,76.8244,11600.0
2020-09-22 11:00:00,80.76,80.79,80.7,80.7,6000.0,76.7104,76.7389,76.6534,76.6534,6000.0
2020-09-22 11:05:00,80.77,80.84,80.68,80.77,10600.0,76.7199,76.7864,76.6344,76.7199,10600.0
2020-09-22 11:10:00,80.83,80.91,80.74,80.86,6552.0,76.7769,76.8529,76.6914,76.8054,6552.0
2020-09-22 11:15:00,80.81,80.81,80.74,80.74,2352.0,76.7579,76.7579,76.6914,76.6914,2352.0
2020-09-22 11:20:00,80.77,80.8,80.73,80.77,4800.0,76.7199,76.7484,76.6819,76.7199,4800.0
2020-09-22 11:25:00,80.71,80.75,80.44,80.44,13360.0,76.6629,76.7009,76.4064,76.4064,13360.0
2020-09-22 11:30:00,80.51,80.55,80.32,80.34,18400.0,76.4729,76.5109,76.2924,76.3114,18400.0
2020-09-22 11:35:00,80.34,80.66,80.34,80.58,9920.0,76.3114,76.6154,76.3114,76.5394,9920.0
2020-09-22 11:40:00,80.61,80.67,80.55,80.55,2768.0,76.5679,76.6249,76.5109,76.5109,2768.0
2020-09-22 11:45:00,80.54,80.58,80.54,80.58,3280.0,76.5014,76.5394,76.5014,76.5394,3280.0
2020-09-22 11:50:00,80.58,80.61,80.57,80.6,2400.0,76.5394,76.5679,76.5299,76.5584,2400.0
2020-09-22 11:55:00,80.64,80.78,80.63,80.78,14000.0,76.5964,76.7294,76.5869,76.7294,14000.0
2020-09-22 12:00:00,80.83,80.83,80.7,80.73,12400.0,76.7769,76.7769,76.6534,76.6819,12400.0
2020-09-22 12:05:00,80.72,80.72,80.63,80.72,6800.0,76.6724,76.6724,76.5869,76.6724,6800.0
2020-09-22 12:10:00,80.73,80.75,80.66,80.66,10000.0,76.6819,76.7009,76.6154,76.6154,10000.0
2020-09-22 12:15:00,80.66,80.67,80.55,80.56,3320.0,76.6154,76.6249,76.5109,76.5204,3320.0
2020-09-22 12:20:00,80.55,80.66,80.54,80.54,7800.0,76.5109,76.6154,76.5014,76.5014,7800.0
2020-09-22 12:25:00,80.54,80.58,80.47,80.58,2800.0,76.5014,76.5394,76.4349,76.5394,2800.0
2020-09-22 12:30:00,80.58,80.68,80.58,80.64,6200.0,76.5394,76.6344,76.5394,76.5964,6200.0
2020-09-22 12:35:00,80.62,80.7,80.62,80.67,5200.0,76.5774,76.6534,76.5774,76.6249,5200.0
2020-09-22 12:40:00,80.6,80.68,80.57,80.67,5652.0,76.5584,76.6344,76.5299,76.6249,5652.0
2020-09-22 12:45:00,80.61,80.61,80.48,80.56,10784.0,76.5679,76.5679,76.4444,76.5204,10784.0
2020-09-22 12:50:00,80.55,80.56,80.55,80.56,1200.0,76.5109,76.5204,76.5109,76.5204,1200.0
2020-09-22 12:55:00,80.48,80.48,80.36,80.39,5600.0,76.4444,76.4444,76.3304,76.3589,5600.0
2020-09-22 13:00:00,80.41,80.41,80.36,80.38,2400.0,76.3779,76.3779,76.3304,76.3494,2400.0
2020-09-22 13:05:00,80.37,80.49,80.37,80.43,4400.0,76.3399,76.4539,76.3399,76.3969,4400.0
2020-09-22 13:10:00,80.43,80.54,80.43,80.54,4400.0,76.3969,76.5014,76.3969,76.5014,4400.0
2020-09-22 13:15:00,80.49,80.52,80.47,80.48,2400.0,76.4539,76.4824,76.4349,76.4444,2400.0
2020-09-22 13:20:00,80.47,80.55,80.47,80.5,6000.0,76.4349,76.5109,76.4349,76.4634,6000.0
2020-09-22 13:25:00,80.48,80.56,80.48,80.54,6452.0,76.4444,76.5204,76.4444,76.5014,6452.0
2020-09-22 13:30:00,80.53,80.64,80.53,80.58,7800.0,76.4919,76.5964,76.4919,76.5394,7800.0
2020-09-22 13:35:00,80.57,80.62,80.56,80.62,6220.0,76.5299,76.5774,76.5204,76.5774,6220.0
2020-09-22 13:40:00,80.57,80.6,80.56,80.56,3608.0,76.5299,76.5584,76.5204,76.5204,3608.0
2020-09-22 13:45:00,80.62,80.66,80.61,80.65,4800.0,76.5774,76.6154,76.5679,76.6059,4800.0
2020-09-22 13:50:00,80.69,80.75,80.67,80.71,9000.0,76.6439,76.7009,76.6249,76.6629,9000.0
2020-09-22 13:55:00,80.72,80.84,80.68,80.84,8400.0,76.6724,76.7864,76.6344,76.7864,8400.0
2020-09-22 14:00:00,80.88,81.11,80.88,81.07,7600.0,76.8244,77.0428,76.8244,77.0048,7600.0
2020-09-22 14:05:00,81.1,81.27,81.04,81.11,42404.0,77.0333,77.1948,76.9763,77.0428,42404.0
2020-09-22 14:10:00,81.08,81.16,81.06,81.13,3600.0,77.0143,77.0903,76.9953,77.0618,3600.0
2020-09-22 14:15:00,81.1,81.13,81.06,81.09,6800.0,77.0333,77.0618,76.9953,77.0238,6800.0
2020-09-22 14:20:00,81.08,81.1,80.93,80.96,9912.0,77.0143,77.0333,76.8719,76.9004,9912.0
2020-09-22 14:25:00,81.0,81.06,80.97,81.05,6120.0,76.9383,76.9953,76.9098,76.9858,6120.0
2020-09-22 14:30:00,81.08,81.17,81.05,81.09,9948.0,77.0143,77.0998,76.9858,77.0238,9948.0
2020-09-22 14:35:00,81.08,81.2,81.08,81.2,7224.0,77.0143,77.1283,77.0143,77.1283,7224.0
2020-09-22 14:40:00,81.24,81.35,81.23,81.35,20800.0,77.1663,77.2708,77.1568,77.2708,20800.0
2020-09-22 14:45:00,81.31,81.37,81.31,81.33,7760.0,77.2328,77.2898,77.2328,77.2518,7760.0
2020-09-22 14:50:00,81.32,81.37,81.31,81.34,7852.0,77.2423,77.2898,77.2328,77.2613,7852.0
2020-09-22 14:55:00,81.32,81.5,81.32,81.38,14800.0,77.2423,77.4133,77.2423,77.2993,14800.0
2020-09-22 15:00:00,81.36,81.42,81.31,81.39,13116.0,77.2803,77.3373,77.2328,77.3088,13116.0
2020-09-22 15:05:00,81.37,81.37,81.28,81.28,4000.0,77.2898,77.2898,77.2043,77.2043,4000.0
2020-09-22 15:10:00,81.28,81.28,80.89,80.89,21276.0,77.2043,77.2043,76.8339,76.8339,21276.0
2020-09-22 15:15:00,80.91,81.03,80.83,80.97,11600.0,76.8529,76.9668,76.7769,76.9098,11600.0
2020-09-22 15:20:00,80.97,81.17,80.88,81.13,21400.0,76.9098,77.0998,76.8244,77.0618,21400.0
2020-09-22 15:25:00,81.11,81.28,81.11,81.22,13200.0,77.0428,77.2043,77.0428,77.1473,13200.0
2020-09-22 15:30:00,81.27,81.27,81.08,81.2,13600.0,77.1948,77.1948,77.0143,77.1283,13600.0
2020-09-22 15:35:00,81.19,81.35,81.19,81.22,19560.0,77.1188,77.2708,77.1188,77.1473,19560.0
2020-09-22 15:40:00,81.25,81.38,81.22,81.34,16256.0,77.1758,77.2993,77.1473,77.2613,16256.0
2020-09-22 15:45:00,81.34,81.44,81.32,81.43,25640.0,77.2613,77.3563,77.2423,77.3468,25640.0
2020-09-22 15:50:00,81.41,81.41,81.17,81.23,48332.0,77.3278,77.3278,77.0998,77.1568,48332.0
2020-09-22 15:55:00,81.22,81.29,81.0,81.1,141312.0,77.1473,77.2138,76.9383,77.0333,141312.0
2020-09-23 09:30:00,83.75,84.99,82.22,82.63,85000.0,79.5504,80.7283,78.0972,78.4866,85000.0
2020-09-23 09:35:00,82.57,82.71,79.67,80.5,73684.0,78.4296,78.5626,75.675,76.4634,73684.0
2020-09-23 09:40:00,80.52,80.58,79.79,80.26,50260.0,76.4824,76.5394,75.789,76.2355,50260.0
2020-09-23 09:45:00,80.44,81.96,80.29,81.75,47356.0,76.4064,77.8502,76.2639,77.6507,47356.0
2020-09-23 09:50:00,81.79,81.79,81.35,81.51,41436.0,77.6887,77.6887,77.2708,77.4228,41436.0
2020-09-23 09:55:00,81.56,81.86,81.41,81.72,19248.0,77.4703,77.7552,77.3278,77.6222,19248.0
2020-09-23 10:00:00,81.67,81.71,80.93,80.95,18244.0,77.5747,77.6127,76.8719,76.8909,18244.0
2020-09-23 10:05:00,80.82,81.26,80.76,80.96,18400.0,76.7674,77.1853,76.7104,76.9004,18400.0
2020-09-23 10:10:00,80.94,81.09,80.46,80.66,36344.0,76.8814,77.0238,76.4254,76.6154,36344.0
2020-09-23 10:15:00,80.62,80.62,80.0,80.3,16956.0,76.5774,76.5774,75.9885,76.2734,16956.0
2020-09-23 10:20:00,80.38,80.81,80.33,80.79,16400.0,76.3494,76.7579,76.3019,76.7389,16400.0
2020-09-23 10:25:00,80.84,81.05,80.54,80.8,22072.0,76.7864,76.9858,76.5014,76.7484,22072.0
2020-09-23 10:30:00,80.82,81.11,80.7,80.94,14400.0,76.7674,77.0428,76.6534,76.8814,14400.0
2020-09-23 10:35:00,81.0,81.25,80.57,81.25,14836.0,76.9383,77.1758,76.5299,77.1758,14836.0
2020-09-23 10:40:00,81.25,81.41,81.21,81.37,12800.0,77.1758,77.3278,77.1378,77.2898,12800.0
2020-09-23 10:45:00,81.3,82.11,81.3,81.71,39964.0,77.2233,77.9927,77.2233,77.6127,39964.0
2020-09-23 10:50:00,81.78,81.89,81.57,81.76,26000.0,77.6792,77.7837,77.4798,77.6602,26000.0
2020-09-23 10:55:00,81.73,82.08,81.61,81.78,17252.0,77.6317,77.9642,77.5178,77.6792,17252.0
2020-09-23 11:00:00,81.93,82.01,81.76,82.01,18448.0,77.8217,77.8977,77.6602,77.8977,18448.0
2020-09-23 11:05:00,82.04,82.35,81.99,82.21,31148.0,77.9262,78.2207,77.8787,78.0877,31148.0
2020-09-23 11:10:00,82.2,82.25,81.97,82.2,24696.0,78.0782,78.1257,77.8597,78.0782,24696.0
2020-09-23 11:15:00,82.04,82.04,81.77,81.92,25200.0,77.9262,77.9262,77.6697,77.8122,25200.0
2020-09-23 11:20:00,81.9,81.9,81.64,81.7,11200.0,77.7932,77.7932,77.5463,77.6032,11200.0
2020-09-23 11:25:00,81.65,81.89,81.57,81.69,18112.0,77.5558,77.7837,77.4798,77.5937,18112.0
2020-09-23 11:30:00,81.68,81.85,81.35,81.72,28940.0,77.5842,77.7457,77.2708,77.6222,28940.0
2020-09-23 11:35:00,81.66,81.74,81.59,81.65,10140.0,77.5652,77.6412,77.4988,77.5558,10140.0
2020-09-23 11:40:00,81.7,81.77,81.38,81.38,21712.0,77.6032,77.6697,77.2993,77.2993,21712.0
2020-09-23 11:45:00,81.36,81.61,81.29,81.52,12296.0,77.2803,77.5178,77.2138,77.4323,12296.0
2020-09-23 11:50:00,81.53,81.56,81.21,81.27,23084.0,77.4418,77.4703,77.1378,77.1948,23084.0
2020-09-23 11:55:00,81.29,81.52,81.22,81.29,15488.0,77.2138,77.4323,77.1473,77.2138,15488.0
2020-09-23 12:00:00,81.22,81.27,81.15,81.18,64636.0,77.1473,77.1948,77.0808,77.1093,64636.0
2020-09-23 12:05:00,81.18,81.25,80.96,80.97,64364.0,77.1093,77.1758,76.9004,76.9098,64364.0
2020-09-23 12:10:00,80.96,80.97,80.55,80.6,6704.0,76.9004,76.9098,76.5109,76.5584,6704.0
2020-09-23 12:15:00,80.59,80.9,80.59,80.81,7292.0,76.5489,76.8434,76.5489,76.7579,7292.0
2020-09-23 12:20:00,80.75,80.75,80.58,80.62,3600.0,76.7009,76.7009,76.5394,76.5774,3600.0
2020-09-23 12:25:00,80.6,80.66,80.58,80.65,17732.0,76.5584,76.6154,76.5394,76.6059,17732.0
2020-09-23 12:30:00,80.64,80.74,80.63,80.74,13584.0,76.5964,76.6914,76.5869,76.6914,13584.0
2020-09-23 12:35:00,80.83,80.89,80.73,80.89,6740.0,76.7769,76.8339,76.6819,76.8339,6740.0
2020-09-23 12:40:00,80.94,80.96,80.78,80.78,7112.0,76.8814,76.9004,76.7294,76.7294,7112.0
2020-09-23 12:45:00,80.75,80.81,80.69,80.8,13520.0,76.7009,76.7579,76.6439,76.7484,13520.0
2020-09-23 12:50:00,80.72,80.8,80.72,80.8,4400.0,76.6724,76.7484,76.6724,76.7484,4400.0
2020-09-23 12:55:00,80.74,80.86,80.74,80.8,6624.0,76.6914,76.8054,76.6914,76.7484,6624.0
2020-09-23 13:00:00,80.75,80.75,80.62,80.62,3600.0,76.7009,76.7009,76.5774,76.5774,3600.0
2020-09-23 13:05:00,80.65,80.7,80.63,80.66,7248.0,76.6059,76.6534,76.5869,76.6154,7248.0
2020-09-23 13:10:00,80.76,80.79,80.65,80.65,4000.0,76.7104,76.7389,76.6059,76.6059,4000.0
2020-09-23 13:15:00,80.64,80.67,80.53,80.67,9600.0,76.5964,76.6249,76.4919,76.6249,9600.0
2020-09-23 13:20:00,80.67,80.77,80.67,80.73,8844.0,76.6249,76.7199,76.6249,76.6819,8844.0
2020-09-23 13:25:00,80.69,80.76,80.58,80.58,10444.0,76.6439,76.7104,76.5394,76.5394,10444.0
2020-09-23 13:30:00,80.6,80.73,80.6,80.73,41208.0,76.5584,76.6819,76.5584,76.6819,41208.0
2020-09-23 13:35:00,80.69,80.98,80.69,80.97,11200.0,76.6439,76.9193,76.6439,76.9098,11200.0
2020-09-23 13:40:00,80.9,81.0,80.87,80.92,10000.0,76.8434,76.9383,76.8149,76.8624,10000.0
2020-09-23 13:45:00,80.87,80.91,80.73,80.73,8592.0,76.8149,76.8529,76.6819,76.6819,8592.0
2020-09-23 13:50:00,80.67,80.71,80.32,80.6,7600.0,76.6249,76.6629,76.2924,76.5584,7600.0
2020-09-23 13:55:00,80.63,80.67,80.46,80.49,9180.0,76.5869,76.6249,76.4254,76.4539,9180.0
2020-09-23 14:00:00,80.49,80.49,80.14,80.24,10000.0,76.4539,76.4539,76.1215,76.2165,10000.0
2020-09-23 14:05:00,80.24,80.32,80.14,80.14,22056.0,76.2165,76.2924,76.1215,76.1215,22056.0
2020-09-23 14:10:00,80.13,80.22,80.05,80.17,3600.0,76.112,76.1975,76.036,76.15,3600.0
2020-09-23 14:15:00,80.1,80.1,79.51,79.71,55024.0,76.0835,76.0835,75.5231,75.713,55024.0
2020-09-23 14:20:00,79.78,79.78,79.62,79.67,29600.0,75.7795,75.7795,75.6275,75.675,29600.0
2020-09-23 14:25:00,79.68,79.78,79.62,79.72,6932.0,75.6845,75.7795,75.6275,75.7225,6932.0
2020-09-23 14:30:00,79.65,79.7,79.51,79.63,12952.0,75.656,75.7035,75.5231,75.637,12952.0
2020-09-23 14:35:00,79.66,79.67,79.51,79.51,9084.0,75.6655,75.675,75.5231,75.5231,9084.0
2020-09-23 14:40:00,79.43,79.53,79.35,79.39,12800.0,75.4471,75.5421,75.3711,75.4091,12800.0
2020-09-23 14:45:00,79.41,79.42,79.25,79.34,21192.0,75.4281,75.4376,75.2761,75.3616,21192.0
2020-09-23 14:50:00,79.39,79.43,79.11,79.14,7600.0,75.4091,75.4471,75.1431,75.1716,7600.0
2020-09-23 14:55:00,79.11,79.16,78.99,79.1,12000.0,75.1431,75.1906,75.0291,75.1336,12000.0
2020-09-23 15:00:00,79.13,79.23,78.89,78.91,12000.0,75.1621,75.2571,74.9341,74.9531,12000.0
2020-09-23 15:05:00,78.89,78.97,78.8,78.84,14664.0,74.9341,75.0101,74.8487,74.8867,14664.0
2020-09-23 15:10:00,78.86,78.92,78.75,78.75,17540.0,74.9057,74.9626,74.8012,74.8012,17540.0
2020-09-23 15:15:00,78.74,78.76,78.5,78.72,20732.0,74.7917,74.8107,74.5637,74.7727,20732.0
2020-09-23 15:20:00,78.68,78.79,78.6,78.6,19400.0,74.7347,74.8392,74.6587,74.6587,19400.0
2020-09-23 15:25:00,78.65,78.72,78.33,78.72,19868.0,74.7062,74.7727,74.4022,74.7727,19868.0
2020-09-23 15:30:00,78.64,78.72,78.48,78.65,27772.0,74.6967,74.7727,74.5447,74.7062,27772.0
2020-09-23 15:35:00,78.71,78.83,78.63,78.78,15408.0,74.7632,74.8772,74.6872,74.8297,15408.0
2020-09-23 15:40:00,78.83,79.08,78.83,79.02,23592.0,74.8772,75.1146,74.8772,75.0576,23592.0
2020-09-23 15:45:00,79.06,79.07,78.77,78.82,39140.0,75.0956,75.1051,74.8202,74.8677,39140.0
2020-09-23 15:50:00,78.88,79.45,78.81,79.26,138512.0,74.9246,75.4661,74.8582,75.2856,138512.0
2020-09-23 15:55:00,79.22,79.35,79.12,79.22,140124.0,75.2476,75.3711,75.1526,75.2476,140124.0
2020-09-24 09:30:00,80.48,80.5,79.5,79.5,62252.0,76.4444,76.4634,75.5136,75.5136,62252.0
2020-09-24 09:35:00,79.44,79.51,79.0,79.08,47884.0,75.4566,75.5231,75.0386,75.1146,47884.0
2020-09-24 09:40:00,78.91,79.0,78.77,78.96,5464.0,74.9531,75.0386,74.8202,75.0006,5464.0
2020-09-24 09:45:00,78.91,79.4,78.85,79.23,24716.0,74.9531,75.4186,74.8962,75.2571,24716.0
2020-09-24 09:50:00,79.32,79.54,79.23,79.34,65424.0,75.3426,75.5516,75.2571,75.3616,65424.0
2020-09-24 09:55:00,79.39,79.45,79.05,79.06,13396.0,75.4091,75.4661,75.0861,75.0956,13396.0
2020-09-24 10:00:00,79.12,79.63,79.12,79.3,10532.0,75.1526,75.637,75.1526,75.3236,10532.0
2020-09-24 10:05:00,79.39,79.68,79.35,79.57,10020.0,75.4091,75.6845,75.3711,75.5801,10020.0
2020-09-24 10:10:00,79.52,79.62,79.42,79.42,5600.0,75.5326,75.6275,75.4376,75.4376,5600.0
2020-09-24 10:15:00,79.56,79.7,79.5,79.62,9600.0,75.5706,75.7035,75.5136,75.6275,9600.0
2020-09-24 10:20:00,79.5,79.5,79.13,79.13,10792.0,75.5136,75.5136,75.1621,75.1621,10792.0
2020-09-24 10:25:00,79.09,79.2,79.03,79.13,8056.0,75.1241,75.2286,75.0671,75.1621,8056.0
2020-09-24 10:30:00,79.14,79.14,78.95,78.99,10188.0,75.1716,75.1716,74.9911,75.0291,10188.0
2020-09-24 10:35:00,78.94,79.07,78.94,78.98,5364.0,74.9816,75.1051,74.9816,75.0196,5364.0
2020-09-24 10:40:00,78.97,79.11,78.92,78.92,6112.0,75.0101,75.1431,74.9626,74.9626,6112.0
2020-09-24 10:45:00,78.99,79.2,78.92,79.13,8032.0,75.0291,75.2286,74.9626,75.1621,8032.0
2020-09-24 10:50:00,79.05,79.21,78.97,79.21,5244.0,75.0861,75.2381,75.0101,75.2381,5244.0
2020-09-24 10:55:00,79.21,79.31,79.16,79.24,19200.0,75.2381,75.3331,75.1906,75.2666,19200.0
2020-09-24 11:00:00,79.21,79.27,79.12,79.17,9612.0,75.2381,75.2951,75.1526,75.2001,9612.0
2020-09-24 11:05:00,79.17,79.35,79.13,79.18,7304.0,75.2001,75.3711,75.1621,75.2096,7304.0
2020-09-24 11:10:00,79.2,79.45,79.11,79.42,11448.0,75.2286,75.4661,75.1431,75.4376,11448.0
2020-09-24 11:15:00,79.54,79.54,79.14,79.16,12356.0,75.5516,75.5516,75.1716,75.1906,12356.0
2020-09-24 11:20:00,79.16,79.33,79.16,79.2,13712.0,75.1906,75.3521,75.1906,75.2286,13712.0
2020-09-24 11:25:00,79.15,79.32,79.15,79.19,7264.0,75.1811,75.3426,75.1811,75.2191,7264.0
2020-09-24 11:30:00,79.24,79.33,79.18,79.27,7612.0,75.2666,75.3521,75.2096,75.2951,7612.0
2020-09-24 11:35:00,79.2,79.38,79.2,79.36,7892.0,75.2286,75.3996,75.2286,75.3806,7892.0
2020-09-24 11:40:00,79.41,79.66,79.41,79.57,7600.0,75.4281,75.6655,75.4281,75.5801,7600.0
2020-09-24 11:45:00,79.55,79.55,79.26,79.26,7600.0,75.5611,75.5611,75.2856,75.2856,7600.0
2020-09-24 11:50:00,79.28,79.42,79.25,79.33,11860.0,75.3046,75.4376,75.2761,75.3521,11860.0
2020-09-24 11:55:00,79.32,79.38,79.17,79.38,14140.0,75.3426,75.3996,75.2001,75.3996,14140.0
2020-09-24 12:00:00,79.39,79.45,79.34,79.42,4800.0,75.4091,75.4661,75.3616,75.4376,4800.0
2020-09-24 12:05:00,79.41,79.64,79.41,79.64,6812.0,75.4281,75.6465,75.4281,75.6465,6812.0
2020-09-24 12:10:00,79.66,79.66,79.47,79.48,5600.0,75.6655,75.6655,75.4851,75.4946,5600.0
2020-09-24 12:15:00,79.52,79.6,79.48,79.55,3600.0,75.5326,75.6085,75.4946,75.5611,3600.0
2020-09-24 12:20:00,79.64,79.66,79.48,79.51,2400.0,75.6465,75.6655,75.4946,75.5231,2400.0
2020-09-24 12:25:00,79.55,79.57,79.55,79.57,2800.0,75.5611,75.5801,75.5611,75.5801,2800.0
2020-09-24 12:30:00,79.41,79.48,79.35,79.42,4088.0,75.4281,75.4946,75.3711,75.4376,4088.0
2020-09-24 12:35:00,79.36,79.36,79.21,79.21,4148.0,75.3806,75.3806,75.2381,75.2381,4148.0
2020-09-24 12:40:00,79.17,79.25,79.16,79.25,2800.0,75.2001,75.2761,75.1906,75.2761,2800.0
2020-09-24 12:45:00,79.31,79.33,79.26,79.33,2800.0,75.3331,75.3521,75.2856,75.3521,2800.0
2020-09-24 12:50:00,79.33,79.39,79.22,79.28,5600.0,75.3521,75.4091,75.2476,75.3046,5600.0
2020-09-24 12:55:00,79.29,79.36,79.17,79.36,22400.0,75.3141,75.3806,75.2001,75.3806,22400.0
2020-09-24 13:00:00,79.38,79.44,79.26,79.31,26000.0,75.3996,75.4566,75.2856,75.3331,26000.0
2020-09-24 13:05:00,79.28,79.53,79.2,79.45,118908.0,75.3046,75.5421,75.2286,75.4661,118908.0
2020-09-24 13:10:00,79.47,79.59,79.42,79.5,15808.0,75.4851,75.599,75.4376,75.5136,15808.0
2020-09-24 13:15:00,79.55,79.7,79.55,79.67,7600.0,75.5611,75.7035,75.5611,75.675,7600.0
2020-09-24 13:20:00,79.68,79.88,79.68,79.75,14456.0,75.6845,75.8745,75.6845,75.751,14456.0
2020-09-24 13:25:00,79.71,79.78,79.65,79.71,6400.0,75.713,75.7795,75.656,75.713,6400.0
2020-09-24 13:30:00,79.74,80.0,79.74,79.95,20000.0,75.7415,75.9885,75.7415,75.941,20000.0
2020-09-24 13:35:00,79.96,79.96,79.81,79.92,8032.0,75.9505,75.9505,75.808,75.9125,8032.0
2020-09-24 13:40:00,79.95,80.03,79.9,79.9,51176.0,75.941,76.017,75.8935,75.8935,51176.0
2020-09-24 13:45:00,80.0,80.09,79.93,80.06,5200.0,75.9885,76.074,75.922,76.0455,5200.0
2020-09-24 13:50:00,80.04,80.09,79.98,80.02,10544.0,76.0265,76.074,75.9695,76.0075,10544.0
2020-09-24 13:55:00,79.95,79.98,79.69,79.69,7600.0,75.941,75.9695,75.694,75.694,7600.0
2020-09-24 14:00:00,79.77,79.83,79.52,79.62,4400.0,75.77,75.827,75.5326,75.6275,4400.0
2020-09-24 14:05:00,79.63,79.66,79.61,79.63,3200.0,75.637,75.6655,75.618,75.637,3200.0
2020-09-24 14:10:00,79.67,79.72,79.64,79.64,5600.0,75.675,75.7225,75.6465,75.6465,5600.0
2020-09-24 14:15:00,79.67,79.67,79.21,79.31,12948.0,75.675,75.675,75.2381,75.3331,12948.0
2020-09-24 14:20:00,79.28,79.32,79.2,79.29,6000.0,75.3046,75.3426,75.2286,75.3141,6000.0
2020-09-24 14:25:00,79.24,79.55,79.24,79.5,6000.0,75.2666,75.5611,75.2666,75.5136,6000.0
2020-09-24 14:30:00,79.52,79.72,79.46,79.58,6400.0,75.5326,75.7225,75.4756,75.5895,6400.0
2020-09-24 14:35:00,79.6,79.75,79.51,79.73,7800.0,75.6085,75.751,75.5231,75.732,7800.0
2020-09-24 14:40:00,79.77,79.97,79.75,79.8,9808.0,75.77,75.96,75.751,75.7985,9808.0
2020-09-24 14:45:00,79.83,79.84,79.5,79.51,9836.0,75.827,75.8365,75.5136,75.5231,9836.0
2020-09-24 14:50:00,79.53,79.55,79.37,79.41,7928.0,75.5421,75.5611,75.3901,75.4281,7928.0
2020-09-24 14:55:00,79.36,79.44,79.22,79.22,16532.0,75.3806,75.4566,75.2476,75.2476,16532.0
2020-09-24 15:00:00,79.23,79.31,79.17,79.17,10760.0,75.2571,75.3331,75.2001,75.2001,10760.0
2020-09-24 15:05:00,79.16,79.31,79.15,79.24,10256.0,75.1906,75.3331,75.1811,75.2666,10256.0
2020-09-24 15:10:00,79.18,79.32,79.12,79.28,16876.0,75.2096,75.3426,75.1526,75.3046,16876.0
2020-09-24 15:15:00,79.32,79.32,79.08,79.08,15648.0,75.3426,75.3426,75.1146,75.1146,15648.0
2020-09-24 15:20:00,79.1,79.13,78.86,78.93,12800.0,75.1336,75.1621,74.9057,74.9721,12800.0
2020-09-24 15:25:00,78.95,79.06,78.88,78.92,12396.0,74.9911,75.0956,74.9246,74.9626,12396.0
2020-09-24 15:30:00,78.94,79.12,78.86,79.08,33908.0,74.9816,75.1526,74.9057,75.1146,33908.0
2020-09-24 15:35:00,79.03,79.25,78.87,79.25,18356.0,75.0671,75.2761,74.9152,75.2761,18356.0
2020-09-24 15:40:00,79.21,79.5,79.16,79.5,60836.0,75.2381,75.5136,75.1906,75.5136,60836.0
2020-09-24 15:45:00,79.48,79.61,79.45,79.48,43968.0,75.4946,75.618,75.4661,75.4946,43968.0
2020-09-24 15:50:00,79.41,79.86,79.36,79.73,85656.0,75.4281,75.8555,75.3806,75.732,85656.0
2020-09-24 15:55:00,79.73,79.81,79.57,79.61,127780.0,75.732,75.808,75.5801,75.618,127780.0
2020-09-25 09:30:00,78.78,79.43,78.69,79.3,30332.0,74.8297,75.4471,74.7442,75.3236,30332.0
2020-09-25 09:35:00,79.3,79.3,78.96,79.2,4000.0,75.3236,75.3236,75.0006,75.2286,4000.0
2020-09-25 09:40:00,79.44,79.71,79.41,79.69,4000.0,75.4566,75.713,75.4281,75.694,4000.0
2020-09-25 09:45:00,79.49,79.49,79.26,79.47,7600.0,75.5041,75.5041,75.2856,75.4851,7600.0
2020-09-25 09:50:00,79.26,79.63,79.26,79.58,7432.0,75.2856,75.637,75.2856,75.5895,7432.0
2020-09-25 09:55:00,79.62,80.23,79.62,80.06,12940.0,75.6275,76.207,75.6275,76.0455,12940.0
2020-09-25 10:00:00,80.15,80.15,79.8,79.81,28208.0,76.131,76.131,75.7985,75.808,28208.0
2020-09-25 10:05:00,79.81,79.86,79.75,79.77,6012.0,75.808,75.8555,75.751,75.77,6012.0
2020-09-25 10:10:00,79.79,79.79,79.51,79.55,9600.0,75.789,75.789,75.5231,75.5611,9600.0
2020-09-25 10:15:00,79.64,79.95,79.64,79.95,6136.0,75.6465,75.941,75.6465,75.941,6136.0
2020-09-25 10:20:00,80.0,80.24,79.94,80.19,7200.0,75.9885,76.2165,75.9315,76.169,7200.0
2020-09-25 10:25:00,80.25,80.28,80.14,80.18,8640.0,76.226,76.2544,76.1215,76.1595,8640.0
2020-09-25 10:30:00,80.09,80.28,80.09,80.26,41792.0,76.074,76.2544,76.074,76.2355,41792.0
2020-09-25 10:35:00,80.23,80.58,80.14,80.58,8284.0,76.207,76.5394,76.1215,76.5394,8284.0
2020-09-25 10:40:00,80.74,80.74,80.32,80.55,10800.0,76.6914,76.6914,76.2924,76.5109,10800.0
2020-09-25 10:45:00,80.55,80.67,80.53,80.53,3200.0,76.5109,76.6249,76.4919,76.4919,3200.0
2020-09-25 10:50:00,80.55,80.79,80.55,80.78,5200.0,76.5109,76.7389,76.5109,76.7294,5200.0
2020-09-25 10:55:00,80.75,80.75,80.6,80.64,4400.0,76.7009,76.7009,76.5584,76.5964,4400.0
2020-09-25 11:00:00,80.67,80.73,80.51,80.54,6000.0,76.6249,76.6819,76.4729,76.5014,6000.0
2020-09-25 11:05:00,80.59,80.64,80.5,80.58,5324.0,76.5489,76.5964,76.4634,76.5394,5324.0
2020-09-25 11:10:00,80.58,80.79,80.58,80.62,14268.0,76.5394,76.7389,76.5394,76.5774,14268.0
2020-09-25 11:15:00,80.68,80.9,80.67,80.87,5800.0,76.6344,76.8434,76.6249,76.8149,5800.0
2020-09-25 11:20:00,80.86,80.88,80.77,80.88,12852.0,76.8054,76.8244,76.7199,76.8244,12852.0
2020-09-25 11:25:00,80.9,81.13,80.9,81.07,16800.0,76.8434,77.0618,76.8434,77.0048,16800.0
2020-09-25 11:30:00,81.11,81.17,81.09,81.12,7200.0,77.0428,77.0998,77.0238,77.0523,7200.0
2020-09-25 11:35:00,81.11,81.11,80.9,80.9,2400.0,77.0428,77.0428,76.8434,76.8434,2400.0
2020-09-25 11:40:00,81.03,81.03,80.86,80.86,5200.0,76.9668,76.9668,76.8054,76.8054,5200.0
2020-09-25 11:45:00,80.9,80.95,80.89,80.92,2400.0,76.8434,76.8909,76.8339,76.8624,2400.0
2020-09-25 11:50:00,80.88,80.89,80.83,80.87,4400.0,76.8244,76.8339,76.7769,76.8149,4400.0
2020-09-25 11:55:00,80.87,80.96,80.85,80.85,6908.0,76.8149,76.9004,76.7959,76.7959,6908.0
2020-09-25 12:00:00,80.79,80.95,80.79,80.94,7600.0,76.7389,76.8909,76.7389,76.8814,7600.0
2020-09-25 12:05:00,80.96,81.22,80.96,81.2,13540.0,76.9004,77.1473,76.9004,77.1283,13540.0
2020-09-25 12:10:00,81.17,81.29,81.17,81.27,14992.0,77.0998,77.2138,77.0998,77.1948,14992.0
2020-09-25 12:15:00,81.31,81.31,80.94,80.96,14400.0,77.2328,77.2328,76.8814,76.9004,14400.0
2020-09-25 12:20:00,81.03,81.03,81.02,81.02,800.0,76.9668,76.9668,76.9573,76.9573,800.0
2020-09-25 12:25:00,81.03,81.03,80.91,81.02,10400.0,76.9668,76.9668,76.8529,76.9573,10400.0
2020-09-25 12:30:00,81.04,81.1,80.92,80.94,11752.0,76.9763,77.0333,76.8624,76.8814,11752.0
2020-09-25 12:35:00,80.89,80.97,80.8,80.97,23836.0,76.8339,76.9098,76.7484,76.9098,23836.0
2020-09-25 12:40:00,81.01,81.2,81.01,81.2,6400.0,76.9478,77.1283,76.9478,77.1283,6400.0
2020-09-25 12:45:00,81.15,81.17,81.06,81.1,13664.0,77.0808,77.0998,76.9953,77.0333,13664.0
2020-09-25 12:50:00,81.05,81.13,81.05,81.08,14816.0,76.9858,77.0618,76.9858,77.0143,14816.0
2020-09-25 12:55:00,81.04,81.13,81.03,81.05,20296.0,76.9763,77.0618,76.9668,76.9858,20296.0
2020-09-25 13:00:00,81.1,81.36,81.1,81.36,10800.0,77.0333,77.2803,77.0333,77.2803,10800.0
2020-09-25 13:05:00,81.36,81.52,81.36,81.42,4800.0,77.2803,77.4323,77.2803,77.3373,4800.0
2020-09-25 13:10:00,81.4,81.46,81.39,81.41,9200.0,77.3183,77.3753,77.3088,77.3278,9200.0
2020-09-25 13:15:00,81.44,81.44,81.21,81.25,19600.0,77.3563,77.3563,77.1378,77.1758,19600.0
2020-09-25 13:20:00,81.23,81.31,81.2,81.31,13200.0,77.1568,77.2328,77.1283,77.2328,13200.0
2020-09-25 13:25:00,81.3,81.3,81.21,81.26,3020.0,77.2233,77.2233,77.1378,77.1853,3020.0
2020-09-25 13:30:00,81.27,81.27,81.21,81.24,11688.0,77.1948,77.1948,77.1378,77.1663,11688.0
2020-09-25 13:35:00,81.21,81.23,81.19,81.23,4000.0,77.1378,77.1568,77.1188,77.1568,4000.0
2020-09-25 13:40:00,81.26,81.29,81.23,81.23,14848.0,77.1853,77.2138,77.1568,77.1568,14848.0
2020-09-25 13:45:00,81.28,81.46,81.28,81.44,8572.0,77.2043,77.3753,77.2043,77.3563,8572.0
2020-09-25 13:50:00,81.47,81.58,81.47,81.58,5612.0,77.3848,77.4893,77.3848,77.4893,5612.0
2020-09-25 13:55:00,81.56,81.56,81.47,81.52,6728.0,77.4703,77.4703,77.3848,77.4323,6728.0
2020-09-25 14:00:00,81.48,81.61,81.46,81.58,5028.0,77.3943,77.5178,77.3753,77.4893,5028.0
2020-09-25 14:05:00,81.6,81.73,81.58,81.68,6404.0,77.5083,77.6317,77.4893,77.5842,6404.0
2020-09-25 14:10:00,81.69,81.69,81.53,81.53,14452.0,77.5937,77.5937,77.4418,77.4418,14452.0
2020-09-25 14:15:00,81.53,81.78,81.39,81.76,10376.0,77.4418,77.6792,77.3088,77.6602,10376.0
2020-09-25 14:20:00,81.74,81.74,81.63,81.71,5788.0,77.6412,77.6412,77.5368,77.6127,5788.0
2020-09-25 14:25:00,81.74,81.74,81.63,81.66,3208.0,77.6412,77.6412,77.5368,77.5652,3208.0
2020-09-25 14:30:00,81.64,81.66,81.51,81.52,7904.0,77.5463,77.5652,77.4228,77.4323,7904.0
2020-09-25 14:35:00,81.58,81.67,81.53,81.65,6340.0,77.4893,77.5747,77.4418,77.5558,6340.0
2020-09-25 14:40:00,81.64,81.67,81.56,81.57,4000.0,77.5463,77.5747,77.4703,77.4798,4000.0
2020-09-25 14:45:00,81.63,81.66,81.63,81.66,2000.0,77.5368,77.5652,77.5368,77.5652,2000.0
2020-09-25 14:50:00,81.67,81.75,81.66,81.74,6800.0,77.5747,77.6507,77.5652,77.6412,6800.0
2020-09-25 14:55:00,81.71,81.75,81.64,81.75,4548.0,77.6127,77.6507,77.5463,77.6507,4548.0
2020-09-25 15:00:00,81.74,81.84,81.74,81.83,4400.0,77.6412,77.7362,77.6412,77.7267,4400.0
2020-09-25 15:05:00,81.8,81.94,81.72,81.94,18000.0,77.6982,77.8312,77.6222,77.8312,18000.0
2020-09-25 15:10:00,81.92,82.01,81.88,81.88,12176.0,77.8122,77.8977,77.7742,77.7742,12176.0
2020-09-25 15:15:00,81.88,82.01,81.81,81.89,23364.0,77.7742,77.8977,77.7077,77.7837,23364.0
2020-09-25 15:20:00,81.89,82.12,81.89,82.05,15212.0,77.7837,78.0022,77.7837,77.9357,15212.0
2020-09-25 15:25:00,82.08,82.1,82.05,82.09,7044.0,77.9642,77.9832,77.9357,77.9737,7044.0
2020-09-25 15:30:00,82.04,82.04,81.89,81.89,6800.0,77.9262,77.9262,77.7837,77.7837,6800.0
2020-09-25 15:35:00,81.87,81.96,81.81,81.81,9600.0,77.7647,77.8502,77.7077,77.7077,9600.0
2020-09-25 15:40:00,81.84,81.88,81.61,81.88,25356.0,77.7362,77.7742,77.5178,77.7742,25356.0
2020-09-25 15:45:00,81.88,82.01,81.83,82.01,7600.0,77.7742,77.8977,77.7267,77.8977,7600.0
2020-09-25 15:50:00,81.96,81.96,81.77,81.88,24156.0,77.8502,77.8502,77.6697,77.7742,24156.0
2020-09-25 15:55:00,81.85,81.97,81.8,81.8,64592.0,77.7457,77.8597,77.6982,77.6982,64592.0
2020-09-28 09:30:00,82.5,83.16,82.5,83.08,92208.0,78.3631,78.99,78.3631,78.914,92208.0
2020-09-28 09:35:00,83.25,83.32,83.16,83.16,8320.0,79.0755,79.142,78.99,78.99,8320.0
2020-09-28 09:40:00,83.22,83.47,83.15,83.25,25992.0,79.047,79.2845,78.9805,79.0755,25992.0
2020-09-28 09:45:00,83.15,83.47,83.15,83.38,10968.0,78.9805,79.2845,78.9805,79.199,10968.0
2020-09-28 09:50:00,83.44,83.44,83.2,83.21,9600.0,79.256,79.256,79.028,79.0375,9600.0
2020-09-28 09:55:00,83.17,83.42,83.14,83.3,9792.0,78.9995,79.237,78.971,79.123,9792.0
2020-09-28 10:00:00,83.34,83.38,83.24,83.32,5936.0,79.161,79.199,79.066,79.142,5936.0
2020-09-28 10:05:00,83.37,83.38,83.21,83.3,12964.0,79.1895,79.199,79.0375,79.123,12964.0
2020-09-28 10:10:00,83.3,83.41,83.23,83.41,6028.0,79.123,79.2275,79.0565,79.2275,6028.0
2020-09-28 10:15:00,83.43,83.72,83.37,83.72,24880.0,79.2465,79.522,79.1895,79.522,24880.0
2020-09-28 10:20:00,83.69,84.0,83.65,83.89,29560.0,79.4935,79.7879,79.4555,79.6834,29560.0
2020-09-28 10:25:00,83.9,83.98,83.76,83.76,25560.0,79.6929,79.7689,79.5599,79.5599,25560.0
2020-09-28 10:30:00,83.76,84.06,83.7,84.06,19084.0,79.5599,79.8449,79.503,79.8449,19084.0
2020-09-28 10:35:00,84.02,84.05,83.79,83.88,11756.0,79.8069,79.8354,79.5884,79.6739,11756.0
2020-09-28 10:40:00,83.93,84.01,83.84,83.91,12800.0,79.7214,79.7974,79.6359,79.7024,12800.0
2020-09-28 10:45:00,83.84,83.9,83.75,83.77,5196.0,79.6359,79.6929,79.5504,79.5694,5196.0
2020-09-28 10:50:00,83.67,83.73,83.56,83.61,10752.0,79.4745,79.5315,79.37,79.4175,10752.0
2020-09-28 10:55:00,83.63,83.67,83.58,83.6,6000.0,79.4365,79.4745,79.389,79.408,6000.0
2020-09-28 11:00:00,83.66,83.75,83.61,83.62,7728.0,79.465,79.5504,79.4175,79.427,7728.0
2020-09-28 11:05:00,83.66,83.71,83.64,83.7,5600.0,79.465,79.5125,79.446,79.503,5600.0
2020-09-28 11:10:00,83.75,83.89,83.69,83.89,9000.0,79.5504,79.6834,79.4935,79.6834,9000.0
2020-09-28 11:15:00,83.91,84.05,83.91,83.97,6800.0,79.7024,79.8354,79.7024,79.7594,6800.0
2020-09-28 11:20:00,83.95,83.99,83.89,83.99,5600.0,79.7404,79.7784,79.6834,79.7784,5600.0
2020-09-28 11:25:00,84.02,84.02,83.8,83.93,3600.0,79.8069,79.8069,79.5979,79.7214,3600.0
2020-09-28 11:30:00,83.86,83.97,83.86,83.9,4000.0,79.6549,79.7594,79.6549,79.6929,4000.0
2020-09-28 11:35:00,83.88,84.04,83.88,84.04,5200.0,79.6739,79.8259,79.6739,79.8259,5200.0
2020-09-28 11:40:00,84.02,84.02,83.92,83.96,2580.0,79.8069,79.8069,79.7119,79.7499,2580.0
2020-09-28 11:45:00,84.0,84.0,83.86,83.95,6896.0,79.7879,79.7879,79.6549,79.7404,6896.0
2020-09-28 11:50:00,83.97,84.02,83.91,83.97,8528.0,79.7594,79.8069,79.7024,79.7594,8528.0
2020-09-28 11:55:00,83.98,83.98,83.84,83.84,3600.0,79.7689,79.7689,79.6359,79.6359,3600.0
2020-09-28 12:00:00,83.81,83.82,83.75,83.77,8392.0,79.6074,79.6169,79.5504,79.5694,8392.0
2020-09-28 12:05:00,83.7,83.79,83.68,83.79,6800.0,79.503,79.5884,79.484,79.5884,6800.0
2020-09-28 12:10:00,83.79,83.86,83.75,83.86,4800.0,79.5884,79.6549,79.5504,79.6549,4800.0
2020-09-28 12:15:00,83.86,83.86,83.59,83.59,3992.0,79.6549,79.6549,79.3985,79.3985,3992.0
2020-09-28 12:20:00,83.64,83.7,83.62,83.7,4124.0,79.446,79.503,79.427,79.503,4124.0
2020-09-28 12:25:00,83.72,83.72,83.66,83.66,1600.0,79.522,79.522,79.465,79.465,1600.0
2020-09-28 12:30:00,83.6,83.64,83.59,83.62,3200.0,79.408,79.446,79.3985,79.427,3200.0
2020-09-28 12:35:00,83.64,83.64,83.5,83.5,4800.0,79.446,79.446,79.313,79.313,4800.0
2020-09-28 12:40:00,83.54,83.58,83.53,83.55,5396.0,79.351,79.389,79.3415,79.3605,5396.0
2020-09-28 12:45:00,83.57,83.63,83.52,83.53,7200.0,79.3795,79.4365,79.332,79.3415,7200.0
2020-09-28 12:50:00,83.56,83.6,83.53,83.56,5200.0,79.37,79.408,79.3415,79.37,5200.0
2020-09-28 12:55:00,83.58,83.58,83.53,83.55,6400.0,79.389,79.389,79.3415,79.3605,6400.0
2020-09-28 13:00:00,83.57,83.6,83.52,83.6,5600.0,79.3795,79.408,79.332,79.408,5600.0
2020-09-28 13:05:00,83.62,83.63,83.5,83.53,6400.0,79.427,79.4365,79.313,79.3415,6400.0
2020-09-28 13:10:00,83.54,83.6,83.54,83.57,6400.0,79.351,79.408,79.351,79.3795,6400.0
2020-09-28 13:15:00,83.59,83.59,83.54,83.56,4000.0,79.3985,79.3985,79.351,79.37,4000.0
2020-09-28 13:20:00,83.56,83.77,83.56,83.73,12072.0,79.37,79.5694,79.37,79.5315,12072.0
2020-09-28 13:25:00,83.74,83.79,83.72,83.75,5244.0,79.541,79.5884,79.522,79.5504,5244.0
2020-09-28 13:30:00,83.77,83.88,83.77,83.84,6256.0,79.5694,79.6739,79.5694,79.6359,6256.0
2020-09-28 13:35:00,83.86,83.92,83.86,83.86,10736.0,79.6549,79.7119,79.6549,79.6549,10736.0
2020-09-28 13:40:00,83.81,83.89,83.72,83.72,5600.0,79.6074,79.6834,79.522,79.522,5600.0
2020-09-28 13:45:00,83.72,83.75,83.71,83.71,2000.0,79.522,79.5504,79.5125,79.5125,2000.0
2020-09-28 13:50:00,83.82,83.88,83.81,83.83,5000.0,79.6169,79.6739,79.6074,79.6264,5000.0
2020-09-28 13:55:00,83.83,83.96,83.83,83.94,9200.0,79.6264,79.7499,79.6264,79.7309,9200.0
2020-09-28 14:00:00,83.97,83.97,83.81,83.81,4400.0,79.7594,79.7594,79.6074,79.6074,4400.0
2020-09-28 14:05:00,83.85,83.97,83.85,83.97,1600.0,79.6454,79.7594,79.6454,79.7594,1600.0
2020-09-28 14:10:00,83.98,84.1,83.98,84.07,8940.0,79.7689,79.8829,79.7689,79.8544,8940.0
2020-09-28 14:15:00,84.04,84.09,84.04,84.08,2400.0,79.8259,79.8734,79.8259,79.8639,2400.0
2020-09-28 14:20:00,84.0,84.02,83.89,83.89,6352.0,79.7879,79.8069,79.6834,79.6834,6352.0
2020-09-28 14:25:00,83.86,83.93,83.86,83.89,9356.0,79.6549,79.7214,79.6549,79.6834,9356.0
2020-09-28 14:30:00,83.93,83.98,83.91,83.91,2400.0,79.7214,79.7689,79.7024,79.7024,2400.0
2020-09-28 14:35:00,83.95,83.95,83.91,83.94,3088.0,79.7404,79.7404,79.7024,79.7309,3088.0
2020-09-28 14:40:00,83.92,83.93,83.82,83.83,11028.0,79.7119,79.7214,79.6169,79.6264,11028.0
2020-09-28 14:45:00,83.79,83.82,83.67,83.67,10580.0,79.5884,79.6169,79.4745,79.4745,10580.0
2020-09-28 14:50:00,83.7,83.8,83.7,83.8,3784.0,79.503,79.5979,79.503,79.5979,3784.0
2020-09-28 14:55:00,83.78,83.82,83.77,83.8,5200.0,79.5789,79.6169,79.5694,79.5979,5200.0
2020-09-28 15:00:00,83.77,83.81,83.73,83.81,7200.0,79.5694,79.6074,79.5315,79.6074,7200.0
2020-09-28 15:05:00,83.81,83.92,83.81,83.84,7316.0,79.6074,79.7119,79.6074,79.6359,7316.0
2020-09-28 15:10:00,83.8,83.83,83.75,83.83,5600.0,79.5979,79.6264,79.5504,79.6264,5600.0
2020-09-28 15:15:00,83.89,84.02,83.85,83.87,10820.0,79.6834,79.8069,79.6454,79.6644,10820.0
2020-09-28 15:20:00,83.89,83.91,83.82,83.83,8400.0,79.6834,79.7024,79.6169,79.6264,8400.0
2020-09-28 15:25:00,83.89,83.95,83.86,83.86,7044.0,79.6834,79.7404,79.6549,79.6549,7044.0
2020-09-28 15:30:00,83.83,83.85,83.66,83.77,22024.0,79.6264,79.6454,79.465,79.5694,22024.0
2020-09-28 15:35:00,83.78,83.83,83.7,83.78,51200.0,79.5789,79.6264,79.503,79.5789,51200.0
2020-09-28 15:40:00,83.75,84.08,83.75,84.04,32000.0,79.5504,79.8639,79.5504,79.8259,32000.0
2020-09-28 15:45:00,83.99,84.22,83.9,84.07,40124.0,79.7784,79.9969,79.6929,79.8544,40124.0
2020-09-28 15:50:00,84.02,84.34,84.0,84.33,75188.0,79.8069,80.1109,79.7879,80.1014,75188.0
2020-09-28 15:55:00,84.29,84.3,83.86,84.07,168784.0,80.0634,80.0729,79.6549,79.8544,168784.0
2020-09-29 09:30:00,81.94,83.09,81.94,82.99,94352.0,77.8312,78.9235,77.8312,78.8286,94352.0
2020-09-29 09:35:00,83.08,83.23,82.87,83.04,25604.0,78.914,79.0565,78.7146,78.8761,25604.0
2020-09-29 09:40:00,83.04,83.21,83.04,83.1,12000.0,78.8761,79.0375,78.8761,78.933,12000.0
2020-09-29 09:45:00,83.17,83.44,83.06,83.35,31264.0,78.9995,79.256,78.895,79.1705,31264.0
2020-09-29 09:50:00,83.4,83.4,83.2,83.27,2800.0,79.218,79.218,79.028,79.0945,2800.0
2020-09-29 09:55:00,83.28,83.47,83.2,83.46,6000.0,79.104,79.2845,79.028,79.275,6000.0
2020-09-29 10:00:00,83.4,83.79,83.4,83.67,7780.0,79.218,79.5884,79.218,79.4745,7780.0
2020-09-29 10:05:00,83.73,83.73,83.56,83.56,3000.0,79.5315,79.5315,79.37,79.37,3000.0
2020-09-29 10:10:00,83.42,83.61,83.42,83.59,2000.0,79.237,79.4175,79.237,79.3985,2000.0
2020-09-29 10:15:00,83.66,83.69,83.58,83.58,4000.0,79.465,79.4935,79.389,79.389,4000.0
2020-09-29 10:20:00,83.36,83.48,83.3,83.38,3600.0,79.18,79.294,79.123,79.199,3600.0
2020-09-29 10:25:00,83.47,83.47,83.38,83.47,2000.0,79.2845,79.2845,79.199,79.2845,2000.0
2020-09-29 10:30:00,83.28,83.32,83.08,83.1,4400.0,79.104,79.142,78.914,78.933,4400.0
2020-09-29 10:35:00,82.98,82.98,82.74,82.74,6000.0,78.8191,78.8191,78.5911,78.5911,6000.0
2020-09-29 10:40:00,82.69,82.74,82.56,82.67,10000.0,78.5436,78.5911,78.4201,78.5246,10000.0
2020-09-29 10:45:00,82.74,82.78,82.74,82.78,1520.0,78.5911,78.6291,78.5911,78.6291,1520.0
2020-09-29 10:50:00,82.87,82.88,82.68,82.69,8000.0,78.7146,78.7241,78.5341,78.5436,8000.0
2020-09-29 10:55:00,82.72,82.89,82.69,82.69,14884.0,78.5721,78.7336,78.5436,78.5436,14884.0
2020-09-29 11:00:00,82.71,82.71,82.35,82.53,32728.0,78.5626,78.5626,78.2207,78.3916,32728.0
2020-09-29 11:05:00,82.54,82.57,82.44,82.44,4400.0,78.4011,78.4296,78.3061,78.3061,4400.0
2020-09-29 11:10:00,82.55,82.55,82.51,82.51,9260.0,78.4106,78.4106,78.3726,78.3726,9260.0
2020-09-29 11:15:00,82.63,82.81,82.63,82.81,4940.0,78.4866,78.6576,78.4866,78.6576,4940.0
2020-09-29 11:20:00,82.83,82.98,82.81,82.89,12800.0,78.6766,78.8191,78.6576,78.7336,12800.0
2020-09-29 11:25:00,82.89,82.91,82.81,82.83,5076.0,78.7336,78.7526,78.6576,78.6766,5076.0
2020-09-29 11:30:00,82.84,83.13,82.84,82.99,18448.0,78.6861,78.9615,78.6861,78.8286,18448.0
2020-09-29 11:35:00,83.07,83.15,83.04,83.14,4400.0,78.9045,78.9805,78.8761,78.971,4400.0
2020-09-29 11:40:00,83.0,83.0,82.72,82.72,1200.0,78.8381,78.8381,78.5721,78.5721,1200.0
2020-09-29 11:45:00,82.67,82.73,82.65,82.65,6800.0,78.5246,78.5816,78.5056,78.5056,6800.0
2020-09-29 11:50:00,82.7,82.77,82.69,82.75,3592.0,78.5531,78.6196,78.5436,78.6006,3592.0
2020-09-29 11:55:00,82.78,82.83,82.76,82.76,5368.0,78.6291,78.6766,78.6101,78.6101,5368.0
2020-09-29 12:00:00,82.77,82.8,82.55,82.6,12960.0,78.6196,78.6481,78.4106,78.4581,12960.0
2020-09-29 12:05:00,82.62,82.69,82.58,82.69,3440.0,78.4771,78.5436,78.4391,78.5436,3440.0
2020-09-29 12:10:00,82.69,82.75,82.67,82.69,3600.0,78.5436,78.6006,78.5246,78.5436,3600.0
2020-09-29 12:15:00,82.74,82.81,82.74,82.81,3912.0,78.5911,78.6576,78.5911,78.6576,3912.0
2020-09-29 12:20:00,82.8,82.82,82.75,82.75,1600.0,78.6481,78.6671,78.6006,78.6006,1600.0
2020-09-29 12:25:00,82.76,82.86,82.76,82.86,4000.0,78.6101,78.7051,78.6101,78.7051,4000.0
2020-09-29 12:30:00,82.84,82.84,82.75,82.75,4048.0,78.6861,78.6861,78.6006,78.6006,4048.0
2020-09-29 12:35:00,82.83,82.91,82.83,82.89,4400.0,78.6766,78.7526,78.6766,78.7336,4400.0
2020-09-29 12:40:00,82.92,82.94,82.91,82.94,2000.0,78.7621,78.7811,78.7526,78.7811,2000.0
2020-09-29 12:45:00,82.83,82.95,82.82,82.93,6080.0,78.6766,78.7906,78.6671,78.7716,6080.0
2020-09-29 12:50:00,82.97,83.0,82.9,82.9,4400.0,78.8096,78.8381,78.7431,78.7431,4400.0
2020-09-29 12:55:00,82.89,82.89,82.85,82.85,6972.0,78.7336,78.7336,78.6956,78.6956,6972.0
2020-09-29 13:00:00,82.85,82.87,82.79,82.79,4800.0,78.6956,78.7146,78.6386,78.6386,4800.0
2020-09-29 13:05:00,82.79,82.79,82.62,82.67,11656.0,78.6386,78.6386,78.4771,78.5246,11656.0
2020-09-29 13:10:00,82.68,82.68,82.61,82.61,6188.0,78.5341,78.5341,78.4676,78.4676,6188.0
2020-09-29 13:15:00,82.58,82.67,82.57,82.67,3600.0,78.4391,78.5246,78.4296,78.5246,3600.0
2020-09-29 13:20:00,82.7,82.84,82.66,82.84,4800.0,78.5531,78.6861,78.5151,78.6861,4800.0
2020-09-29 13:25:00,82.82,82.82,82.79,82.82,2800.0,78.6671,78.6671,78.6386,78.6671,2800.0
2020-09-29 13:30:00,82.86,82.86,82.79,82.83,5200.0,78.7051,78.7051,78.6386,78.6766,5200.0
2020-09-29 13:35:00,82.82,82.86,82.77,82.77,4800.0,78.6671,78.7051,78.6196,78.6196,4800.0
2020-09-29 13:40:00,82.75,82.79,82.74,82.76,4800.0,78.6006,78.6386,78.5911,78.6101,4800.0
2020-09-29 13:45:00,82.77,82.82,82.74,82.82,2800.0,78.6196,78.6671,78.5911,78.6671,2800.0
2020-09-29 13:50:00,82.88,82.92,82.76,82.85,17012.0,78.7241,78.7621,78.6101,78.6956,17012.0
2020-09-29 13:55:00,82.82,82.84,82.81,82.82,3200.0,78.6671,78.6861,78.6576,78.6671,3200.0
2020-09-29 14:00:00,82.86,82.88,82.86,82.86,2196.0,78.7051,78.7241,78.7051,78.7051,2196.0
2020-09-29 14:05:00,82.88,82.88,82.84,82.88,3208.0,78.7241,78.7241,78.6861,78.7241,3208.0
2020-09-29 14:10:00,82.92,82.94,82.89,82.89,2400.0,78.7621,78.7811,78.7336,78.7336,2400.0
2020-09-29 14:15:00,82.88,82.97,82.86,82.96,4888.0,78.7241,78.8096,78.7051,78.8001,4888.0
2020-09-29 14:20:00,82.97,82.97,82.93,82.96,2000.0,78.8096,78.8096,78.7716,78.8001,2000.0
2020-09-29 14:25:00,82.96,83.17,82.96,83.17,4400.0,78.8001,78.9995,78.8001,78.9995,4400.0
2020-09-29 14:30:00,83.14,83.25,83.1,83.1,4000.0,78.971,79.0755,78.933,78.933,4000.0
2020-09-29 14:35:00,83.09,83.11,83.03,83.09,5660.0,78.9235,78.9425,78.8666,78.9235,5660.0
2020-09-29 14:40:00,83.02,83.08,83.02,83.08,1200.0,78.8571,78.914,78.8571,78.914,1200.0
2020-09-29 14:45:00,83.04,83.1,83.04,83.09,2528.0,78.8761,78.933,78.8761,78.9235,2528.0
2020-09-29 14:50:00,83.11,83.15,83.0,83.03,8000.0,78.9425,78.9805,78.8381,78.8666,8000.0
2020-09-29 14:55:00,83.11,83.11,83.1,83.1,1400.0,78.9425,78.9425,78.933,78.933,1400.0
2020-09-29 15:00:00,83.09,83.16,83.07,83.16,3200.0,78.9235,78.99,78.9045,78.99,3200.0
2020-09-29 15:05:00,83.14,83.14,83.05,83.05,5200.0,78.971,78.971,78.8855,78.8855,5200.0
2020-09-29 15:10:00,83.06,83.07,83.01,83.04,6012.0,78.895,78.9045,78.8476,78.8761,6012.0
2020-09-29 15:15:00,83.03,83.11,83.0,83.01,9600.0,78.8666,78.9425,78.8381,78.8476,9600.0
2020-09-29 15:20:00,83.03,83.03,82.85,82.92,7200.0,78.8666,78.8666,78.6956,78.7621,7200.0
2020-09-29 15:25:00,82.92,82.95,82.85,82.86,2800.0,78.7621,78.7906,78.6956,78.7051,2800.0
2020-09-29 15:30:00,82.85,82.94,82.83,82.89,8116.0,78.6956,78.7811,78.6766,78.7336,8116.0
2020-09-29 15:35:00,82.9,82.91,82.74,82.74,9864.0,78.7431,78.7526,78.5911,78.5911,9864.0
2020-09-29 15:40:00,82.72,82.76,82.67,82.71,8932.0,78.5721,78.6101,78.5246,78.5626,8932.0
2020-09-29 15:45:00,82.74,82.85,82.74,82.84,10756.0,78.5911,78.6956,78.5911,78.6861,10756.0
2020-09-29 15:50:00,82.81,82.88,82.76,82.8,22012.0,78.6576,78.7241,78.6101,78.6481,22012.0
2020-09-29 15:55:00,82.73,82.76,82.56,82.57,56072.0,78.5816,78.6101,78.4201,78.4296,56072.0
2020-09-30 09:30:00,83.69,83.69,82.92,83.41,32952.0,79.4935,79.4935,78.7621,79.2275,32952.0
2020-09-30 09:35:00,83.4,83.42,83.21,83.42,2600.0,79.218,79.237,79.0375,79.237,2600.0
2020-09-30 09:40:00,83.27,83.27,83.2,83.21,3200.0,79.0945,79.0945,79.028,79.0375,3200.0
2020-09-30 09:45:00,83.24,83.42,83.16,83.42,6844.0,79.066,79.237,78.99,79.237,6844.0
2020-09-30 09:50:00,83.42,83.52,83.42,83.52,1600.0,79.237,79.332,79.237,79.332,1600.0
2020-09-30 09:55:00,83.53,83.75,83.53,83.75,9972.0,79.3415,79.5504,79.3415,79.5504,9972.0
2020-09-30 10:00:00,83.78,84.06,83.62,84.06,6400.0,79.5789,79.8449,79.427,79.8449,6400.0
2020-09-30 10:05:00,84.08,84.12,84.01,84.01,3636.0,79.8639,79.9019,79.7974,79.7974,3636.0
2020-09-30 10:10:00,84.05,84.06,83.74,83.96,11216.0,79.8354,79.8449,79.541,79.7499,11216.0
2020-09-30 10:15:00,84.0,84.22,83.95,84.19,6436.0,79.7879,79.9969,79.7404,79.9684,6436.0
2020-09-30 10:20:00,84.23,84.24,84.09,84.21,9236.0,80.0064,80.0159,79.8734,79.9874,9236.0
2020-09-30 10:25:00,84.29,84.29,84.07,84.07,4400.0,80.0634,80.0634,79.8544,79.8544,4400.0
2020-09-30 10:30:00,84.1,84.1,84.1,84.1,400.0,79.8829,79.8829,79.8829,79.8829,400.0
2020-09-30 10:35:00,84.15,84.17,84.07,84.07,4400.0,79.9304,79.9494,79.8544,79.8544,4400.0
2020-09-30 10:40:00,84.17,84.17,84.0,84.11,6892.0,79.9494,79.9494,79.7879,79.8924,6892.0
2020-09-30 10:45:00,84.16,84.16,84.13,84.14,1600.0,79.9399,79.9399,79.9114,79.9209,1600.0
2020-09-30 10:50:00,84.1,84.12,84.03,84.06,15196.0,79.8829,79.9019,79.8164,79.8449,15196.0
2020-09-30 10:55:00,84.06,84.08,83.92,83.92,5920.0,79.8449,79.8639,79.7119,79.7119,5920.0
2020-09-30 11:00:00,83.74,83.82,83.7,83.82,2400.0,79.541,79.6169,79.503,79.6169,2400.0
2020-09-30 11:05:00,83.84,83.94,83.8,83.83,8404.0,79.6359,79.7309,79.5979,79.6264,8404.0
2020-09-30 11:10:00,83.84,83.96,83.84,83.89,5200.0,79.6359,79.7499,79.6359,79.6834,5200.0
2020-09-30 11:15:00,83.94,83.98,83.88,83.95,4800.0,79.7309,79.7689,79.6739,79.7404,4800.0
2020-09-30 11:20:00,84.04,84.12,83.94,83.95,7656.0,79.8259,79.9019,79.7309,79.7404,7656.0
2020-09-30 11:25:00,83.96,84.0,83.91,83.91,3216.0,79.7499,79.7879,79.7024,79.7024,3216.0
2020-09-30 11:30:00,83.91,83.92,83.75,83.75,6680.0,79.7024,79.7119,79.5504,79.5504,6680.0
2020-09-30 11:35:00,83.72,83.88,83.72,83.82,3704.0,79.522,79.6739,79.522,79.6169,3704.0
2020-09-30 11:40:00,83.86,83.89,83.84,83.89,2400.0,79.6549,79.6834,79.6359,79.6834,2400.0
2020-09-30 11:45:00,83.88,83.96,83.88,83.9,6800.0,79.6739,79.7499,79.6739,79.6929,6800.0
2020-09-30 11:50:00,83.88,83.93,83.88,83.88,3600.0,79.6739,79.7214,79.6739,79.6739,3600.0
2020-09-30 11:55:00,83.83,83.91,83.77,83.77,4400.0,79.6264,79.7024,79.5694,79.5694,4400.0
2020-09-30 12:00:00,83.78,83.78,83.6,83.6,4400.0,79.5789,79.5789,79.408,79.408,4400.0
2020-09-30 12:05:00,83.6,83.62,83.59,83.61,2400.0,79.408,79.427,79.3985,79.4175,2400.0
2020-09-30 12:10:00,83.63,83.66,83.53,83.62,7200.0,79.4365,79.465,79.3415,79.427,7200.0
2020-09-30 12:15:00,83.64,83.67,83.61,83.61,6400.0,79.446,79.4745,79.4175,79.4175,6400.0
2020-09-30 12:20:00,83.63,83.72,83.63,83.72,3600.0,79.4365,79.522,79.4365,79.522,3600.0
2020-09-30 12:25:00,83.71,83.71,83.67,83.7,2400.0,79.5125,79.5125,79.4745,79.503,2400.0
2020-09-30 12:30:00,83.69,83.71,83.61,83.64,2000.0,79.4935,79.5125,79.4175,79.446,2000.0
2020-09-30 12:35:00,83.61,83.61,83.55,83.55,3804.0,79.4175,79.4175,79.3605,79.3605,3804.0
2020-09-30 12:40:00,83.59,83.6,83.53,83.53,2800.0,79.3985,79.408,79.3415,79.3415,2800.0
2020-09-30 12:45:00,83.52,83.57,83.52,83.57,2800.0,79.332,79.3795,79.332,79.3795,2800.0
2020-09-30 12:50:00,83.61,83.68,83.59,83.59,4800.0,79.4175,79.484,79.3985,79.3985,4800.0
2020-09-30 12:55:00,83.64,83.64,83.63,83.63,2400.0,79.446,79.446,79.4365,79.4365,2400.0
2020-09-30 13:00:00,83.49,83.49,83.44,83.45,2400.0,79.3035,79.3035,79.256,79.2655,2400.0
2020-09-30 13:05:00,83.47,83.47,83.38,83.38,2400.0,79.2845,79.2845,79.199,79.199,2400.0
2020-09-30 13:10:00,83.44,83.44,83.41,83.41,3200.0,79.256,79.256,79.2275,79.2275,3200.0
2020-09-30 13:15:00,83.41,83.52,83.41,83.5,6000.0,79.2275,79.332,79.2275,79.313,6000.0
2020-09-30 13:20:00,83.47,83.52,83.42,83.49,4000.0,79.2845,79.332,79.237,79.3035,4000.0
2020-09-30 13:25:00,83.57,83.57,83.54,83.55,2800.0,79.3795,79.3795,79.351,79.3605,2800.0
2020-09-30 13:30:00,83.57,83.63,83.51,83.59,6000.0,79.3795,79.4365,79.3225,79.3985,6000.0
2020-09-30 13:35:00,83.59,83.6,83.56,83.59,6432.0,79.3985,79.408,79.37,79.3985,6432.0
2020-09-30 13:40:00,83.59,83.6,83.52,83.52,4000.0,79.3985,79.408,79.332,79.332,4000.0
2020-09-30 13:45:00,83.53,83.57,83.52,83.55,6000.0,79.3415,79.3795,79.332,79.3605,6000.0
2020-09-30 13:50:00,83.58,83.71,83.57,83.71,11600.0,79.389,79.5125,79.3795,79.5125,11600.0
2020-09-30 13:55:00,83.67,83.67,83.61,83.63,7600.0,79.4745,79.4745,79.4175,79.4365,7600.0
2020-09-30 14:00:00,83.64,83.74,83.57,83.74,8800.0,79.446,79.541,79.3795,79.541,8800.0
2020-09-30 14:05:00,83.71,83.88,83.71,83.85,21568.0,79.5125,79.6739,79.5125,79.6454,21568.0
2020-09-30 14:10:00,83.81,83.88,83.81,83.84,6004.0,79.6074,79.6739,79.6074,79.6359,6004.0
2020-09-30 14:15:00,83.88,83.88,83.74,83.74,5200.0,79.6739,79.6739,79.541,79.541,5200.0
2020-09-30 14:20:00,83.72,83.83,83.4,83.4,14000.0,79.522,79.6264,79.218,79.218,14000.0
2020-09-30 14:25:00,83.21,83.57,83.19,83.45,6444.0,79.0375,79.3795,79.0185,79.2655,6444.0
2020-09-30 14:30:00,83.45,83.49,83.32,83.33,3200.0,79.2655,79.3035,79.142,79.1515,3200.0
2020-09-30 14:35:00,83.34,83.37,83.28,83.28,2400.0,79.161,79.1895,79.104,79.104,2400.0
2020-09-30 14:40:00,83.14,83.25,83.12,83.2,20208.0,78.971,79.0755,78.952,79.028,20208.0
2020-09-30 14:45:00,83.22,83.22,82.98,83.13,45560.0,79.047,79.047,78.8191,78.9615,45560.0
2020-09-30 14:50:00,83.1,83.14,83.02,83.07,16068.0,78.933,78.971,78.8571,78.9045,16068.0
2020-09-30 14:55:00,83.07,83.46,83.06,83.46,3600.0,78.9045,79.275,78.895,79.275,3600.0
2020-09-30 15:00:00,83.43,83.47,83.27,83.32,20000.0,79.2465,79.2845,79.0945,79.142,20000.0
2020-09-30 15:05:00,83.39,83.53,83.36,83.5,7200.0,79.2085,79.3415,79.18,79.313,7200.0
2020-09-30 15:10:00,83.37,83.37,83.08,83.14,27964.0,79.1895,79.1895,78.914,78.971,27964.0
2020-09-30 15:15:00,83.02,83.04,82.75,82.75,35256.0,78.8571,78.8761,78.6006,78.6006,35256.0
2020-09-30 15:20:00,82.73,82.73,82.6,82.66,7200.0,78.5816,78.5816,78.4581,78.5151,7200.0
2020-09-30 15:25:00,82.77,83.03,82.69,82.99,5200.0,78.6196,78.8666,78.5436,78.8286,5200.0
2020-09-30 15:30:00,82.85,82.99,82.81,82.99,16048.0,78.6956,78.8286,78.6576,78.8286,16048.0
2020-09-30 15:35:00,82.93,83.06,82.88,83.04,172748.0,78.7716,78.895,78.7241,78.8761,172748.0
2020-09-30 15:40:00,82.94,83.04,82.89,83.02,12000.0,78.7811,78.8761,78.7336,78.8571,12000.0
2020-09-30 15:45:00,82.99,83.31,82.98,83.26,28440.0,78.8286,79.1325,78.8191,79.085,28440.0
2020-09-30 15:50:00,83.23,83.39,83.12,83.24,74388.0,79.0565,79.2085,78.952,79.066,74388.0
2020-09-30 15:55:00,83.24,83.4,83.2,83.26,142148.0,79.066,79.218,79.028,79.085,142148.0
2020-10-01 09:30:00,85.34,85.34,83.25,84.41,47808.0,81.0607,81.0607,79.0755,80.1774,47808.0
2020-10-01 09:35:00,84.52,84.55,84.12,84.13,17616.0,80.2818,80.3103,79.9019,79.9114,17616.0
2020-10-01 09:40:00,84.23,84.52,84.23,84.36,14084.0,80.0064,80.2818,80.0064,80.1299,14084.0
2020-10-01 09:45:00,84.46,84.82,84.39,84.76,7420.0,80.2248,80.5668,80.1584,80.5098,7420.0
2020-10-01 09:50:00,84.71,84.75,84.36,84.36,15012.0,80.4623,80.5003,80.1299,80.1299,15012.0
2020-10-01 09:55:00,84.45,84.62,84.44,84.46,20616.0,80.2153,80.3768,80.2058,80.2248,20616.0
2020-10-01 10:00:00,84.6,84.81,84.46,84.66,18196.0,80.3578,80.5573,80.2248,80.4148,18196.0
2020-10-01 10:05:00,84.62,84.86,84.57,84.86,31708.0,80.3768,80.6048,80.3293,80.6048,31708.0
2020-10-01 10:10:00,84.88,85.04,84.71,85.03,24020.0,80.6238,80.7758,80.4623,80.7663,24020.0
2020-10-01 10:15:00,85.13,85.13,84.92,84.97,27924.0,80.8613,80.8613,80.6618,80.7093,27924.0
2020-10-01 10:20:00,84.9,84.91,84.62,84.62,17332.0,80.6428,80.6523,80.3768,80.3768,17332.0
2020-10-01 10:25:00,84.26,84.29,83.93,84.2,17444.0,80.0349,80.0634,79.7214,79.9779,17444.0
2020-10-01 10:30:00,84.26,84.34,84.25,84.33,3600.0,80.0349,80.1109,80.0254,80.1014,3600.0
2020-10-01 10:35:00,84.45,84.65,84.39,84.5,9312.0,80.2153,80.4053,80.1584,80.2628,9312.0
2020-10-01 10:40:00,84.58,84.67,84.55,84.62,5324.0,80.3388,80.4243,80.3103,80.3768,5324.0
2020-10-01 10:45:00,84.58,84.61,84.35,84.44,10856.0,80.3388,80.3673,80.1204,80.2058,10856.0
2020-10-01 10:50:00,84.38,84.51,84.32,84.45,10200.0,80.1489,80.2723,80.0919,80.2153,10200.0
2020-10-01 10:55:00,84.39,84.39,84.19,84.27,14000.0,80.1584,80.1584,79.9684,80.0444,14000.0
2020-10-01 11:00:00,84.35,84.4,84.13,84.4,12400.0,80.1204,80.1679,79.9114,80.1679,12400.0
2020-10-01 11:05:00,84.41,84.44,84.33,84.35,4000.0,80.1774,80.2058,80.1014,80.1204,4000.0
2020-10-01 11:10:00,84.32,84.4,84.23,84.4,7200.0,80.0919,80.1679,80.0064,80.1679,7200.0
2020-10-01 11:15:00,84.38,84.67,84.38,84.6,9560.0,80.1489,80.4243,80.1489,80.3578,9560.0
2020-10-01 11:20:00,84.66,84.88,84.66,84.88,14000.0,80.4148,80.6238,80.4148,80.6238,14000.0
2020-10-01 11:25:00,84.87,85.24,84.75,85.14,68012.0,80.6143,80.9657,80.5003,80.8707,68012.0
2020-10-01 11:30:00,85.22,85.43,85.22,85.43,9600.0,80.9467,81.1462,80.9467,81.1462,9600.0
2020-10-01 11:35:00,85.36,85.44,85.27,85.39,7500.0,81.0797,81.1557,80.9942,81.1082,7500.0
2020-10-01 11:40:00,85.43,85.48,85.36,85.46,11860.0,81.1462,81.1937,81.0797,81.1747,11860.0
2020-10-01 11:45:00,85.43,85.44,85.34,85.34,8012.0,81.1462,81.1557,81.0607,81.0607,8012.0
2020-10-01 11:50:00,85.28,85.36,85.12,85.34,8800.0,81.0037,81.0797,80.8518,81.0607,8800.0
2020-10-01 11:55:00,85.33,85.43,85.31,85.32,4020.0,81.0512,81.1462,81.0322,81.0417,4020.0
2020-10-01 12:00:00,85.29,85.29,85.16,85.16,2400.0,81.0132,81.0132,80.8897,80.8897,2400.0
2020-10-01 12:05:00,85.17,85.25,85.15,85.18,5200.0,80.8992,80.9752,80.8802,80.9087,5200.0
2020-10-01 12:10:00,85.16,85.22,85.16,85.22,2800.0,80.8897,80.9467,80.8897,80.9467,2800.0
2020-10-01 12:15:00,85.2,85.23,85.03,85.06,22760.0,80.9277,80.9562,80.7663,80.7948,22760.0
2020-10-01 12:20:00,85.07,85.38,85.06,85.36,14372.0,80.8043,81.0987,80.7948,81.0797,14372.0
2020-10-01 12:25:00,85.32,85.39,85.3,85.39,6868.0,81.0417,81.1082,81.0227,81.1082,6868.0
2020-10-01 12:30:00,85.45,85.48,85.41,85.41,15448.0,81.1652,81.1937,81.1272,81.1272,15448.0
2020-10-01 12:35:00,85.43,85.43,85.35,85.39,8000.0,81.1462,81.1462,81.0702,81.1082,8000.0
2020-10-01 12:40:00,85.44,85.64,85.44,85.57,14000.0,81.1557,81.3457,81.1557,81.2792,14000.0
2020-10-01 12:45:00,85.59,85.64,85.57,85.64,3600.0,81.2982,81.3457,81.2792,81.3457,3600.0
2020-10-01 12:50:00,85.64,85.71,85.62,85.65,9240.0,81.3457,81.4122,81.3267,81.3552,9240.0
2020-10-01 12:55:00,85.66,85.66,85.58,85.62,4000.0,81.3647,81.3647,81.2887,81.3267,4000.0
2020-10-01 13:00:00,85.58,85.72,85.58,85.64,14560.0,81.2887,81.4217,81.2887,81.3457,14560.0
2020-10-01 13:05:00,85.71,85.78,85.65,85.75,16740.0,81.4122,81.4787,81.3552,81.4502,16740.0
2020-10-01 13:10:00,85.73,85.73,85.61,85.61,2800.0,81.4312,81.4312,81.3172,81.3172,2800.0
2020-10-01 13:15:00,85.62,85.67,85.58,85.67,6236.0,81.3267,81.3742,81.2887,81.3742,6236.0
2020-10-01 13:20:00,85.67,85.77,85.64,85.77,6800.0,81.3742,81.4692,81.3457,81.4692,6800.0
2020-10-01 13:25:00,85.77,85.77,85.66,85.67,7608.0,81.4692,81.4692,81.3647,81.3742,7608.0
2020-10-01 13:30:00,85.67,85.76,85.65,85.69,7600.0,81.3742,81.4597,81.3552,81.3932,7600.0
2020-10-01 13:35:00,85.67,85.78,85.66,85.72,8228.0,81.3742,81.4787,81.3647,81.4217,8228.0
2020-10-01 13:40:00,85.73,85.76,85.68,85.74,5200.0,81.4312,81.4597,81.3837,81.4407,5200.0
2020-10-01 13:45:00,85.79,85.79,85.53,85.64,9016.0,81.4882,81.4882,81.2412,81.3457,9016.0
2020-10-01 13:50:00,85.66,85.77,85.66,85.72,7180.0,81.3647,81.4692,81.3647,81.4217,7180.0
2020-10-01 13:55:00,85.71,85.79,85.62,85.62,7748.0,81.4122,81.4882,81.3267,81.3267,7748.0
2020-10-01 14:00:00,85.51,85.67,85.16,85.33,9600.0,81.2222,81.3742,80.8897,81.0512,9600.0
2020-10-01 14:05:00,85.28,85.28,85.08,85.14,4800.0,81.0037,81.0037,80.8138,80.8707,4800.0
2020-10-01 14:10:00,85.15,85.24,85.08,85.23,8000.0,80.8802,80.9657,80.8138,80.9562,8000.0
2020-10-01 14:15:00,85.2,85.28,85.18,85.26,8000.0,80.9277,81.0037,80.9087,80.9847,8000.0
2020-10-01 14:20:00,85.3,85.41,85.23,85.41,5200.0,81.0227,81.1272,80.9562,81.1272,5200.0
2020-10-01 14:25:00,85.41,85.63,85.4,85.57,5540.0,81.1272,81.3362,81.1177,81.2792,5540.0
2020-10-01 14:30:00,85.62,85.78,85.6,85.73,14348.0,81.3267,81.4787,81.3077,81.4312,14348.0
2020-10-01 14:35:00,85.69,85.88,85.69,85.8,7708.0,81.3932,81.5736,81.3932,81.4977,7708.0
2020-10-01 14:40:00,85.83,85.89,85.81,85.88,4000.0,81.5261,81.5831,81.5072,81.5736,4000.0
2020-10-01 14:45:00,85.88,85.94,85.74,85.79,13556.0,81.5736,81.6306,81.4407,81.4882,13556.0
2020-10-01 14:50:00,85.91,85.94,85.85,85.89,6092.0,81.6021,81.6306,81.5451,81.5831,6092.0
2020-10-01 14:55:00,85.89,86.01,85.84,85.96,7200.0,81.5831,81.6971,81.5356,81.6496,7200.0
2020-10-01 15:00:00,85.95,86.04,85.78,85.78,12648.0,81.6401,81.7256,81.4787,81.4787,12648.0
2020-10-01 15:05:00,85.82,85.82,85.72,85.72,4400.0,81.5167,81.5167,81.4217,81.4217,4400.0
2020-10-01 15:10:00,85.82,85.82,85.75,85.76,7800.0,81.5167,81.5167,81.4502,81.4597,7800.0
2020-10-01 15:15:00,85.61,85.61,85.51,85.56,4400.0,81.3172,81.3172,81.2222,81.2697,4400.0
2020-10-01 15:20:00,85.53,85.54,85.46,85.52,5200.0,81.2412,81.2507,81.1747,81.2317,5200.0
2020-10-01 15:25:00,85.49,85.51,85.43,85.47,3780.0,81.2032,81.2222,81.1462,81.1842,3780.0
2020-10-01 15:30:00,85.43,85.48,85.35,85.41,21828.0,81.1462,81.1937,81.0702,81.1272,21828.0
2020-10-01 15:35:00,85.39,85.45,85.29,85.38,15132.0,81.1082,81.1652,81.0132,81.0987,15132.0
2020-10-01 15:40:00,85.39,85.51,85.38,85.45,14800.0,81.1082,81.2222,81.0987,81.1652,14800.0
2020-10-01 15:45:00,85.48,85.54,85.42,85.54,16840.0,81.1937,81.2507,81.1367,81.2507,16840.0
2020-10-01 15:50:00,85.58,85.89,85.37,85.37,72304.0,81.2887,81.5831,81.0892,81.0892,72304.0
2020-10-01 15:55:00,85.41,85.55,85.33,85.48,38132.0,81.1272,81.2602,81.0512,81.1937,38132.0
2020-10-02 09:30:00,83.56,83.97,83.55,83.97,21048.0,79.37,79.7594,79.3605,79.7594,21048.0
2020-10-02 09:35:00,84.03,84.5,83.79,84.5,15624.0,79.8164,80.2628,79.5884,80.2628,15624.0
2020-10-02 09:40:00,84.83,84.83,84.5,84.58,20560.0,80.5763,80.5763,80.2628,80.3388,20560.0
2020-10-02 09:45:00,84.41,84.41,84.33,84.33,2420.0,80.1774,80.1774,80.1014,80.1014,2420.0
2020-10-02 09:50:00,84.25,84.25,83.92,83.92,3600.0,80.0254,80.0254,79.7119,79.7119,3600.0
2020-10-02 09:55:00,83.98,84.48,83.85,84.48,11324.0,79.7689,80.2438,79.6454,80.2438,11324.0
2020-10-02 10:00:00,84.74,84.82,84.74,84.82,7392.0,80.4908,80.5668,80.4908,80.5668,7392.0
2020-10-02 10:05:00,84.87,84.9,84.86,84.86,2400.0,80.6143,80.6428,80.6048,80.6048,2400.0
2020-10-02 10:10:00,84.86,84.99,84.83,84.98,5200.0,80.6048,80.7283,80.5763,80.7188,5200.0
2020-10-02 10:15:00,84.91,84.99,84.64,84.76,28632.0,80.6523,80.7283,80.3958,80.5098,28632.0
2020-10-02 10:20:00,84.7,84.7,84.52,84.52,1600.0,80.4528,80.4528,80.2818,80.2818,1600.0
2020-10-02 10:25:00,84.64,84.76,84.59,84.68,4000.0,80.3958,80.5098,80.3483,80.4338,4000.0
2020-10-02 10:30:00,84.59,84.83,84.59,84.83,2800.0,80.3483,80.5763,80.3483,80.5763,2800.0
2020-10-02 10:35:00,84.75,84.75,84.5,84.5,1200.0,80.5003,80.5003,80.2628,80.2628,1200.0
2020-10-02 10:40:00,84.22,84.39,84.19,84.33,4416.0,79.9969,80.1584,79.9684,80.1014,4416.0
2020-10-02 10:45:00,84.18,84.52,84.18,84.52,7760.0,79.9589,80.2818,79.9589,80.2818,7760.0
2020-10-02 10:50:00,84.42,84.55,84.35,84.46,10080.0,80.1869,80.3103,80.1204,80.2248,10080.0
2020-10-02 10:55:00,84.5,84.62,84.5,84.62,2400.0,80.2628,80.3768,80.2628,80.3768,2400.0
2020-10-02 11:00:00,84.59,84.75,84.52,84.52,9220.0,80.3483,80.5003,80.2818,80.2818,9220.0
2020-10-02 11:05:00,84.48,84.76,84.4,84.67,12572.0,80.2438,80.5098,80.1679,80.4243,12572.0
2020-10-02 11:10:00,84.64,84.68,84.47,84.6,9132.0,80.3958,80.4338,80.2343,80.3578,9132.0
2020-10-02 11:15:00,84.55,84.85,84.51,84.84,15488.0,80.3103,80.5953,80.2723,80.5858,15488.0
2020-10-02 11:20:00,84.77,84.82,84.67,84.76,47344.0,80.5193,80.5668,80.4243,80.5098,47344.0
2020-10-02 11:25:00,84.68,84.82,84.67,84.74,6800.0,80.4338,80.5668,80.4243,80.4908,6800.0
2020-10-02 11:30:00,84.67,84.67,84.24,84.28,4800.0,80.4243,80.4243,80.0159,80.0539,4800.0
2020-10-02 11:35:00,84.21,84.31,84.08,84.08,7200.0,79.9874,80.0824,79.8639,79.8639,7200.0
2020-10-02 11:40:00,84.07,84.08,83.86,83.86,7544.0,79.8544,79.8639,79.6549,79.6549,7544.0
2020-10-02 11:45:00,83.84,83.9,83.76,83.87,10600.0,79.6359,79.6929,79.5599,79.6644,10600.0
2020-10-02 11:50:00,83.99,83.99,83.75,83.86,5188.0,79.7784,79.7784,79.5504,79.6549,5188.0
2020-10-02 11:55:00,83.76,83.76,83.55,83.63,10000.0,79.5599,79.5599,79.3605,79.4365,10000.0
2020-10-02 12:00:00,83.73,83.85,83.5,83.55,11540.0,79.5315,79.6454,79.313,79.3605,11540.0
2020-10-02 12:05:00,83.64,83.82,83.44,83.79,16500.0,79.446,79.6169,79.256,79.5884,16500.0
2020-10-02 12:10:00,83.79,84.08,83.79,84.07,35892.0,79.5884,79.8639,79.5884,79.8544,35892.0
2020-10-02 12:15:00,84.1,84.27,84.05,84.24,16124.0,79.8829,80.0444,79.8354,80.0159,16124.0
2020-10-02 12:20:00,84.27,84.36,84.07,84.09,22272.0,80.0444,80.1299,79.8544,79.8734,22272.0
2020-10-02 12:25:00,84.12,84.29,84.11,84.22,14264.0,79.9019,80.0634,79.8924,79.9969,14264.0
2020-10-02 12:30:00,84.29,84.31,84.15,84.23,10228.0,80.0634,80.0824,79.9304,80.0064,10228.0
2020-10-02 12:35:00,84.23,84.36,84.17,84.3,9336.0,80.0064,80.1299,79.9494,80.0729,9336.0
2020-10-02 12:40:00,84.23,84.31,84.18,84.21,8316.0,80.0064,80.0824,79.9589,79.9874,8316.0
2020-10-02 12:45:00,84.25,84.25,84.18,84.2,9600.0,80.0254,80.0254,79.9589,79.9779,9600.0
2020-10-02 12:50:00,84.23,84.28,84.11,84.25,16120.0,80.0064,80.0539,79.8924,80.0254,16120.0
2020-10-02 12:55:00,84.22,84.3,84.14,84.14,7052.0,79.9969,80.0729,79.9209,79.9209,7052.0
2020-10-02 13:00:00,84.16,84.18,84.02,84.06,5200.0,79.9399,79.9589,79.8069,79.8449,5200.0
2020-10-02 13:05:00,84.06,84.11,84.0,84.06,6000.0,79.8449,79.8924,79.7879,79.8449,6000.0
2020-10-02 13:10:00,84.07,84.12,83.99,84.0,10480.0,79.8544,79.9019,79.7784,79.7879,10480.0
2020-10-02 13:15:00,84.0,84.0,83.96,83.96,12800.0,79.7879,79.7879,79.7499,79.7499,12800.0
2020-10-02 13:20:00,83.98,84.17,83.98,84.17,18400.0,79.7689,79.9494,79.7689,79.9494,18400.0
2020-10-02 13:25:00,84.35,84.45,84.35,84.36,9368.0,80.1204,80.2153,80.1204,80.1299,9368.0
2020-10-02 13:30:00,84.28,84.28,84.15,84.18,2400.0,80.0539,80.0539,79.9304,79.9589,2400.0
2020-10-02 13:35:00,84.23,84.23,84.19,84.19,1600.0,80.0064,80.0064,79.9684,79.9684,1600.0
2020-10-02 13:40:00,84.18,84.2,83.62,83.62,5340.0,79.9589,79.9779,79.427,79.427,5340.0
2020-10-02 13:45:00,83.79,83.84,83.63,83.69,12000.0,79.5884,79.6359,79.4365,79.4935,12000.0
2020-10-02 13:50:00,83.8,84.0,83.74,83.91,2808.0,79.5979,79.7879,79.541,79.7024,2808.0
2020-10-02 13:55:00,83.86,83.86,83.73,83.81,3732.0,79.6549,79.6549,79.5315,79.6074,3732.0
2020-10-02 14:00:00,83.86,83.97,83.79,83.95,10300.0,79.6549,79.7594,79.5884,79.7404,10300.0
2020-10-02 14:05:00,84.03,84.04,83.97,83.97,2908.0,79.8164,79.8259,79.7594,79.7594,2908.0
2020-10-02 14:10:00,84.02,84.04,83.82,83.86,11424.0,79.8069,79.8259,79.6169,79.6549,11424.0
2020-10-02 14:15:00,83.89,83.99,83.89,83.93,3200.0,79.6834,79.7784,79.6834,79.7214,3200.0
2020-10-02 14:20:00,83.91,84.04,83.87,84.04,10332.0,79.7024,79.8259,79.6644,79.8259,10332.0
2020-10-02 14:25:00,84.1,84.1,84.0,84.01,4000.0,79.8829,79.8829,79.7879,79.7974,4000.0
2020-10-02 14:30:00,83.91,83.92,83.83,83.86,17332.0,79.7024,79.7119,79.6264,79.6549,17332.0
2020-10-02 14:35:00,83.88,83.88,83.78,83.78,3600.0,79.6739,79.6739,79.5789,79.5789,3600.0
2020-10-02 14:40:00,83.82,83.82,83.77,83.81,4032.0,79.6169,79.6169,79.5694,79.6074,4032.0
2020-10-02 14:45:00,83.77,83.93,83.77,83.91,5400.0,79.5694,79.7214,79.5694,79.7024,5400.0
2020-10-02 14:50:00,83.91,83.91,83.82,83.85,3484.0,79.7024,79.7024,79.6169,79.6454,3484.0
2020-10-02 14:55:00,83.9,84.16,83.9,84.16,1832.0,79.6929,79.9399,79.6929,79.9399,1832.0
2020-10-02 15:00:00,84.16,84.16,84.16,84.16,0.0,79.9399,79.9399,79.9399,79.9399,0.0
2020-10-02 15:05:00,84.01,84.08,84.01,84.08,2000.0,79.7974,79.8639,79.7974,79.8639,2000.0
2020-10-02 15:10:00,84.11,84.3,83.87,84.02,7600.0,79.8924,80.0729,79.6644,79.8069,7600.0
2020-10-02 15:15:00,84.07,84.16,84.07,84.12,1200.0,79.8544,79.9399,79.8544,79.9019,1200.0
2020-10-02 15:20:00,84.1,84.32,84.1,84.28,8676.0,79.8829,80.0919,79.8829,80.0539,8676.0
2020-10-02 15:25:00,84.32,84.39,84.28,84.39,2000.0,80.0919,80.1584,80.0539,80.1584,2000.0
2020-10-02 15:30:00,84.38,84.46,84.38,84.46,3340.0,80.1489,80.2248,80.1489,80.2248,3340.0
2020-10-02 15:35:00,84.48,84.48,84.29,84.38,43300.0,80.2438,80.2438,80.0634,80.1489,43300.0
2020-10-02 15:40:00,84.42,84.42,84.26,84.34,16128.0,80.1869,80.1869,80.0349,80.1109,16128.0
2020-10-02 15:45:00,84.33,84.33,84.17,84.29,14880.0,80.1014,80.1014,79.9494,80.0634,14880.0
2020-10-02 15:50:00,84.29,84.34,84.02,84.05,36144.0,80.0634,80.1109,79.8069,79.8354,36144.0
2020-10-02 15:55:00,84.02,84.05,83.75,83.75,152448.0,79.8069,79.8354,79.5504,79.5504,152448.0
2020-10-05 09:30:00,84.57,84.94,84.09,84.56,19132.0,80.3293,80.6808,79.8734,80.3198,19132.0
2020-10-05 09:35:00,84.42,84.47,84.04,84.04,4100.0,80.1869,80.2343,79.8259,79.8259,4100.0
2020-10-05 09:40:00,84.23,84.24,84.16,84.16,1200.0,80.0064,80.0159,79.9399,79.9399,1200.0
2020-10-05 09:45:00,84.12,84.24,84.12,84.13,5532.0,79.9019,80.0159,79.9019,79.9114,5532.0
2020-10-05 09:50:00,84.14,84.16,84.02,84.02,2000.0,79.9209,79.9399,79.8069,79.8069,2000.0
2020-10-05 09:55:00,83.98,84.06,83.9,83.93,2800.0,79.7689,79.8449,79.6929,79.7214,2800.0
2020-10-05 10:00:00,84.07,84.07,83.73,83.73,2400.0,79.8544,79.8544,79.5315,79.5315,2400.0
2020-10-05 10:05:00,84.05,84.23,84.04,84.23,4000.0,79.8354,80.0064,79.8259,80.0064,4000.0
2020-10-05 10:10:00,84.23,84.39,84.12,84.39,6024.0,80.0064,80.1584,79.9019,80.1584,6024.0
2020-10-05 10:15:00,84.33,84.38,84.33,84.38,1600.0,80.1014,80.1489,80.1014,80.1489,1600.0
2020-10-05 10:20:00,84.38,84.57,84.38,84.48,4964.0,80.1489,80.3293,80.1489,80.2438,4964.0
2020-10-05 10:25:00,84.46,84.46,84.33,84.41,6000.0,80.2248,80.2248,80.1014,80.1774,6000.0
2020-10-05 10:30:00,84.37,84.89,84.32,84.89,3600.0,80.1394,80.6333,80.0919,80.6333,3600.0
2020-10-05 10:35:00,84.76,84.79,84.56,84.56,4800.0,80.5098,80.5383,80.3198,80.3198,4800.0
2020-10-05 10:40:00,84.64,84.67,84.56,84.56,3600.0,80.3958,80.4243,80.3198,80.3198,3600.0
2020-10-05 10:45:00,84.49,84.61,84.48,84.53,8800.0,80.2533,80.3673,80.2438,80.2913,8800.0
2020-10-05 10:50:00,84.52,84.6,84.52,84.59,1760.0,80.2818,80.3578,80.2818,80.3483,1760.0
2020-10-05 10:55:00,84.58,84.58,84.44,84.46,3200.0,80.3388,80.3388,80.2058,80.2248,3200.0
2020-10-05 11:00:00,84.45,84.59,84.45,84.59,1800.0,80.2153,80.3483,80.2153,80.3483,1800.0
2020-10-05 11:05:00,84.53,84.53,84.53,84.53,800.0,80.2913,80.2913,80.2913,80.2913,800.0
2020-10-05 11:10:00,84.44,84.54,84.44,84.51,8736.0,80.2058,80.3008,80.2058,80.2723,8736.0
2020-10-05 11:15:00,84.57,84.69,84.56,84.64,5200.0,80.3293,80.4433,80.3198,80.3958,5200.0
2020-10-05 11:20:00,84.62,84.62,84.31,84.36,6436.0,80.3768,80.3768,80.0824,80.1299,6436.0
2020-10-05 11:25:00,84.4,84.48,84.35,84.39,2500.0,80.1679,80.2438,80.1204,80.1584,2500.0
2020-10-05 11:30:00,84.38,84.41,84.29,84.38,3400.0,80.1489,80.1774,80.0634,80.1489,3400.0
2020-10-05 11:35:00,84.46,84.54,84.41,84.41,3200.0,80.2248,80.3008,80.1774,80.1774,3200.0
2020-10-05 11:40:00,84.39,84.53,84.39,84.43,3600.0,80.1584,80.2913,80.1584,80.1964,3600.0
2020-10-05 11:45:00,84.52,84.52,84.48,84.48,800.0,80.2818,80.2818,80.2438,80.2438,800.0
2020-10-05 11:50:00,84.4,84.47,84.4,84.45,1600.0,80.1679,80.2343,80.1679,80.2153,1600.0
2020-10-05 11:55:00,84.54,84.54,84.3,84.3,9300.0,80.3008,80.3008,80.0729,80.0729,9300.0
2020-10-05 12:00:00,84.34,84.36,84.26,84.27,2608.0,80.1109,80.1299,80.0349,80.0444,2608.0
2020-10-05 12:05:00,84.35,84.35,84.35,84.35,400.0,80.1204,80.1204,80.1204,80.1204,400.0
2020-10-05 12:10:00,84.38,84.38,84.36,84.36,2200.0,80.1489,80.1489,80.1299,80.1299,2200.0
2020-10-05 12:15:00,84.31,84.31,84.22,84.22,5200.0,80.0824,80.0824,79.9969,79.9969,5200.0
2020-10-05 12:20:00,84.26,84.3,84.19,84.23,10572.0,80.0349,80.0729,79.9684,80.0064,10572.0
2020-10-05 12:25:00,84.27,84.27,84.26,84.26,800.0,80.0444,80.0444,80.0349,80.0349,800.0
2020-10-05 12:30:00,84.28,84.28,84.28,84.28,620.0,80.0539,80.0539,80.0539,80.0539,620.0
2020-10-05 12:35:00,84.25,84.25,84.16,84.16,2400.0,80.0254,80.0254,79.9399,79.9399,2400.0
2020-10-05 12:40:00,84.3,84.3,84.3,84.3,764.0,80.0729,80.0729,80.0729,80.0729,764.0
2020-10-05 12:45:00,84.32,84.38,84.3,84.3,13600.0,80.0919,80.1489,80.0729,80.0729,13600.0
2020-10-05 12:50:00,84.4,84.42,84.28,84.35,2800.0,80.1679,80.1869,80.0539,80.1204,2800.0
2020-10-05 12:55:00,84.35,84.46,84.3,84.34,12032.0,80.1204,80.2248,80.0729,80.1109,12032.0
2020-10-05 13:00:00,84.32,84.32,84.28,84.3,3200.0,80.0919,80.0919,80.0539,80.0729,3200.0
2020-10-05 13:05:00,84.3,84.3,84.2,84.23,2400.0,80.0729,80.0729,79.9779,80.0064,2400.0
2020-10-05 13:10:00,84.21,84.27,84.06,84.08,3200.0,79.9874,80.0444,79.8449,79.8639,3200.0
2020-10-05 13:15:00,84.15,84.15,84.11,84.11,800.0,79.9304,79.9304,79.8924,79.8924,800.0
2020-10-05 13:20:00,84.22,84.33,84.22,84.25,1600.0,79.9969,80.1014,79.9969,80.0254,1600.0
2020-10-05 13:25:00,84.16,84.29,84.16,84.29,3200.0,79.9399,80.0634,79.9399,80.0634,3200.0
2020-10-05 13:30:00,84.16,84.27,84.16,84.26,2000.0,79.9399,80.0444,79.9399,80.0349,2000.0
2020-10-05 13:35:00,84.25,84.27,84.15,84.15,5200.0,80.0254,80.0444,79.9304,79.9304,5200.0
2020-10-05 13:40:00,84.04,84.23,84.04,84.23,2852.0,79.8259,80.0064,79.8259,80.0064,2852.0
2020-10-05 13:45:00,84.13,84.13,84.13,84.13,1600.0,79.9114,79.9114,79.9114,79.9114,1600.0
2020-10-05 13:50:00,84.07,84.08,83.99,84.01,10000.0,79.8544,79.8639,79.7784,79.7974,10000.0
2020-10-05 13:55:00,84.01,84.01,84.01,84.01,400.0,79.7974,79.7974,79.7974,79.7974,400.0
2020-10-05 14:00:00,83.84,84.03,83.8,84.03,4868.0,79.6359,79.8164,79.5979,79.8164,4868.0
2020-10-05 14:05:00,83.99,84.09,83.95,83.95,9156.0,79.7784,79.8734,79.7404,79.7404,9156.0
2020-10-05 14:10:00,83.9,84.02,83.9,84.02,2412.0,79.6929,79.8069,79.6929,79.8069,2412.0
2020-10-05 14:15:00,84.09,84.13,84.06,84.13,4832.0,79.8734,79.9114,79.8449,79.9114,4832.0
2020-10-05 14:20:00,84.1,84.17,84.08,84.08,2800.0,79.8829,79.9494,79.8639,79.8639,2800.0
2020-10-05 14:25:00,84.11,84.13,83.97,84.0,4500.0,79.8924,79.9114,79.7594,79.7879,4500.0
2020-10-05 14:30:00,84.14,84.28,84.14,84.28,2800.0,79.9209,80.0539,79.9209,80.0539,2800.0
2020-10-05 14:35:00,84.35,84.35,84.3,84.33,4080.0,80.1204,80.1204,80.0729,80.1014,4080.0
2020-10-05 14:40:00,84.27,84.27,84.23,84.23,4000.0,80.0444,80.0444,80.0064,80.0064,4000.0
2020-10-05 14:45:00,84.26,84.26,84.26,84.26,400.0,80.0349,80.0349,80.0349,80.0349,400.0
2020-10-05 14:50:00,84.28,84.34,84.26,84.26,2840.0,80.0539,80.1109,80.0349,80.0349,2840.0
2020-10-05 14:55:00,84.23,84.44,84.17,84.33,8052.0,80.0064,80.2058,79.9494,80.1014,8052.0
2020-10-05 15:00:00,84.32,84.36,84.29,84.36,5656.0,80.0919,80.1299,80.0634,80.1299,5656.0
2020-10-05 15:05:00,84.32,84.36,84.26,84.29,17532.0,80.0919,80.1299,80.0349,80.0634,17532.0
2020-10-05 15:10:00,84.37,84.44,84.34,84.44,24556.0,80.1394,80.2058,80.1109,80.2058,24556.0
2020-10-05 15:15:00,84.45,84.49,84.44,84.48,5652.0,80.2153,80.2533,80.2058,80.2438,5652.0
2020-10-05 15:20:00,84.48,84.54,84.48,84.54,7172.0,80.2438,80.3008,80.2438,80.3008,7172.0
2020-10-05 15:25:00,84.53,84.67,84.53,84.61,13300.0,80.2913,80.4243,80.2913,80.3673,13300.0
2020-10-05 15:30:00,84.58,84.64,84.47,84.51,10000.0,80.3388,80.3958,80.2343,80.2723,10000.0
2020-10-05 15:35:00,84.53,84.58,84.43,84.45,9600.0,80.2913,80.3388,80.1964,80.2153,9600.0
2020-10-05 15:40:00,84.45,84.49,84.35,84.39,12400.0,80.2153,80.2533,80.1204,80.1584,12400.0
2020-10-05 15:45:00,84.38,84.43,84.36,84.38,12068.0,80.1489,80.1964,80.1299,80.1489,12068.0
2020-10-05 15:50:00,84.41,84.53,84.37,84.41,82756.0,80.1774,80.2913,80.1394,80.1774,82756.0
2020-10-05 15:55:00,84.39,84.39,84.1,84.1,160108.0,80.1584,80.1584,79.8829,79.8829,160108.0
2020-10-06 09:30:00,84.1,84.84,83.81,83.91,20660.0,79.8829,80.5858,79.6074,79.7024,20660.0
2020-10-06 09:35:00,84.1,84.29,84.02,84.25,4800.0,79.8829,80.0634,79.8069,80.0254,4800.0
2020-10-06 09:40:00,83.94,84.08,83.78,84.02,3000.0,79.7309,79.8639,79.5789,79.8069,3000.0
2020-10-06 09:45:00,84.1,84.1,83.98,83.98,800.0,79.8829,79.8829,79.7689,79.7689,800.0
2020-10-06 09:50:00,84.09,84.09,83.94,83.94,3600.0,79.8734,79.8734,79.7309,79.7309,3600.0
2020-10-06 09:55:00,84.05,84.14,83.94,84.06,6404.0,79.8354,79.9209,79.7309,79.8449,6404.0
2020-10-06 10:00:00,84.28,84.28,84.04,84.04,2800.0,80.0539,80.0539,79.8259,79.8259,2800.0
2020-10-06 10:05:00,84.17,84.55,84.17,84.55,7272.0,79.9494,80.3103,79.9494,80.3103,7272.0
2020-10-06 10:10:00,84.55,84.63,84.26,84.57,21332.0,80.3103,80.3863,80.0349,80.3293,21332.0
2020-10-06 10:15:00,84.61,84.61,84.36,84.45,19064.0,80.3673,80.3673,80.1299,80.2153,19064.0
2020-10-06 10:20:00,84.48,84.64,84.4,84.48,14000.0,80.2438,80.3958,80.1679,80.2438,14000.0
2020-10-06 10:25:00,84.53,84.55,84.46,84.54,3200.0,80.2913,80.3103,80.2248,80.3008,3200.0
2020-10-06 10:30:00,84.49,84.63,84.49,84.58,3492.0,80.2533,80.3863,80.2533,80.3388,3492.0
2020-10-06 10:35:00,84.65,84.79,84.62,84.74,11520.0,80.4053,80.5383,80.3768,80.4908,11520.0
2020-10-06 10:40:00,84.69,84.72,84.35,84.35,14400.0,80.4433,80.4718,80.1204,80.1204,14400.0
2020-10-06 10:45:00,84.23,84.35,84.09,84.26,10672.0,80.0064,80.1204,79.8734,80.0349,10672.0
2020-10-06 10:50:00,84.6,84.6,84.58,84.58,800.0,80.3578,80.3578,80.3388,80.3388,800.0
2020-10-06 10:55:00,84.47,84.47,84.23,84.23,17816.0,80.2343,80.2343,80.0064,80.0064,17816.0
2020-10-06 11:00:00,84.24,84.39,84.19,84.26,7200.0,80.0159,80.1584,79.9684,80.0349,7200.0
2020-10-06 11:05:00,84.27,84.35,84.27,84.31,4108.0,80.0444,80.1204,80.0444,80.0824,4108.0
2020-10-06 11:10:00,84.31,84.47,84.31,84.47,3200.0,80.0824,80.2343,80.0824,80.2343,3200.0
2020-10-06 11:15:00,84.56,84.56,84.35,84.35,7600.0,80.3198,80.3198,80.1204,80.1204,7600.0
2020-10-06 11:20:00,84.32,84.32,83.87,83.87,8768.0,80.0919,80.0919,79.6644,79.6644,8768.0
2020-10-06 11:25:00,83.87,84.28,83.87,84.28,5000.0,79.6644,80.0539,79.6644,80.0539,5000.0
2020-10-06 11:30:00,84.19,84.21,84.05,84.21,4280.0,79.9684,79.9874,79.8354,79.9874,4280.0
2020-10-06 11:35:00,84.05,84.18,83.97,84.18,3400.0,79.8354,79.9589,79.7594,79.9589,3400.0
2020-10-06 11:40:00,84.29,84.29,84.29,84.29,400.0,80.0634,80.0634,80.0634,80.0634,400.0
2020-10-06 11:45:00,84.14,84.19,83.98,84.03,3800.0,79.9209,79.9684,79.7689,79.8164,3800.0
2020-10-06 11:50:00,83.88,84.19,83.83,84.05,9200.0,79.6739,79.9684,79.6264,79.8354,9200.0
2020-10-06 11:55:00,83.95,84.02,83.94,83.96,3320.0,79.7404,79.8069,79.7309,79.7499,3320.0
2020-10-06 12:00:00,83.97,83.97,83.97,83.97,400.0,79.7594,79.7594,79.7594,79.7594,400.0
2020-10-06 12:05:00,83.98,84.12,83.95,83.95,7600.0,79.7689,79.9019,79.7404,79.7404,7600.0
2020-10-06 12:10:00,83.93,84.06,83.93,84.06,2000.0,79.7214,79.8449,79.7214,79.8449,2000.0
2020-10-06 12:15:00,84.08,84.08,84.0,84.0,1000.0,79.8639,79.8639,79.7879,79.7879,1000.0
2020-10-06 12:20:00,84.03,84.23,84.02,84.23,4000.0,79.8164,80.0064,79.8069,80.0064,4000.0
2020-10-06 12:25:00,84.17,84.25,84.13,84.16,2800.0,79.9494,80.0254,79.9114,79.9399,2800.0
2020-10-06 12:30:00,84.23,84.23,84.06,84.07,7272.0,80.0064,80.0064,79.8449,79.8544,7272.0
2020-10-06 12:35:00,84.07,84.22,84.03,84.22,6304.0,79.8544,79.9969,79.8164,79.9969,6304.0
2020-10-06 12:40:00,84.03,84.18,84.03,84.18,7896.0,79.8164,79.9589,79.8164,79.9589,7896.0
2020-10-06 12:45:00,84.2,84.25,84.17,84.21,3028.0,79.9779,80.0254,79.9494,79.9874,3028.0
2020-10-06 12:50:00,84.21,84.29,84.21,84.29,6000.0,79.9874,80.0634,79.9874,80.0634,6000.0
2020-10-06 12:55:00,84.2,84.3,84.18,84.26,11948.0,79.9779,80.0729,79.9589,80.0349,11948.0
2020-10-06 13:00:00,84.24,84.28,84.21,84.21,9200.0,80.0159,80.0539,79.9874,79.9874,9200.0
2020-10-06 13:05:00,84.22,84.32,84.22,84.28,5904.0,79.9969,80.0919,79.9969,80.0539,5904.0
2020-10-06 13:10:00,84.42,84.42,84.42,84.42,400.0,80.1869,80.1869,80.1869,80.1869,400.0
2020-10-06 13:15:00,84.39,84.39,84.21,84.21,3992.0,80.1584,80.1584,79.9874,79.9874,3992.0
2020-10-06 13:20:00,84.14,84.22,84.08,84.16,4000.0,79.9209,79.9969,79.8639,79.9399,4000.0
2020-10-06 13:25:00,84.14,84.14,84.04,84.1,6400.0,79.9209,79.9209,79.8259,79.8829,6400.0
2020-10-06 13:30:00,84.05,84.19,84.05,84.19,2800.0,79.8354,79.9684,79.8354,79.9684,2800.0
2020-10-06 13:35:00,84.31,84.33,84.21,84.33,2800.0,80.0824,80.1014,79.9874,80.1014,2800.0
2020-10-06 13:40:00,84.33,84.39,84.23,84.23,5600.0,80.1014,80.1584,80.0064,80.0064,5600.0
2020-10-06 13:45:00,84.23,84.27,84.14,84.21,2800.0,80.0064,80.0444,79.9209,79.9874,2800.0
2020-10-06 13:50:00,84.21,84.25,84.14,84.24,4256.0,79.9874,80.0254,79.9209,80.0159,4256.0
2020-10-06 13:55:00,84.22,84.22,84.11,84.12,5200.0,79.9969,79.9969,79.8924,79.9019,5200.0
2020-10-06 14:00:00,84.17,84.18,84.11,84.12,5104.0,79.9494,79.9589,79.8924,79.9019,5104.0
2020-10-06 14:05:00,84.24,84.35,84.2,84.35,4604.0,80.0159,80.1204,79.9779,80.1204,4604.0
2020-10-06 14:10:00,84.34,84.38,81.05,83.83,285128.0,80.1109,80.1489,76.9858,79.6264,285128.0
2020-10-06 14:15:00,83.91,83.93,83.76,83.9,6180.0,79.7024,79.7214,79.5599,79.6929,6180.0
2020-10-06 14:20:00,83.98,84.19,83.93,84.17,9216.0,79.7689,79.9684,79.7214,79.9494,9216.0
2020-10-06 14:25:00,84.22,84.22,84.11,84.16,4392.0,79.9969,79.9969,79.8924,79.9399,4392.0
2020-10-06 14:30:00,84.07,84.27,84.06,84.27,11012.0,79.8544,80.0444,79.8449,80.0444,11012.0
2020-10-06 14:35:00,84.21,84.28,84.2,84.28,3676.0,79.9874,80.0539,79.9779,80.0539,3676.0
2020-10-06 14:40:00,84.24,84.42,84.24,84.29,19144.0,80.0159,80.1869,80.0159,80.0634,19144.0
2020-10-06 14:45:00,84.5,84.58,84.12,84.12,9200.0,80.2628,80.3388,79.9019,79.9019,9200.0
2020-10-06 14:50:00,84.11,84.13,83.15,83.15,5076.0,79.8924,79.9114,78.9805,78.9805,5076.0
2020-10-06 14:55:00,82.92,83.24,82.67,83.13,20916.0,78.7621,79.066,78.5246,78.9615,20916.0
2020-10-06 15:00:00,83.08,83.14,82.91,82.91,3684.0,78.914,78.971,78.7526,78.7526,3684.0
2020-10-06 15:05:00,82.81,82.84,82.48,82.84,13648.0,78.6576,78.6861,78.3441,78.6861,13648.0
2020-10-06 15:10:00,82.91,83.0,82.85,83.0,5336.0,78.7526,78.8381,78.6956,78.8381,5336.0
2020-10-06 15:15:00,82.88,82.88,82.61,82.61,9772.0,78.7241,78.7241,78.4676,78.4676,9772.0
2020-10-06 15:20:00,82.57,82.78,82.57,82.67,10200.0,78.4296,78.6291,78.4296,78.5246,10200.0
2020-10-06 15:25:00,82.71,83.0,82.71,83.0,5200.0,78.5626,78.8381,78.5626,78.8381,5200.0
2020-10-06 15:30:00,83.07,83.15,82.89,83.06,15520.0,78.9045,78.9805,78.7336,78.895,15520.0
2020-10-06 15:35:00,83.06,83.1,82.89,82.98,25980.0,78.895,78.933,78.7336,78.8191,25980.0
2020-10-06 15:40:00,82.96,83.13,82.83,83.13,7200.0,78.8001,78.9615,78.6766,78.9615,7200.0
2020-10-06 15:45:00,83.01,83.08,82.72,82.88,29464.0,78.8476,78.914,78.5721,78.7241,29464.0
2020-10-06 15:50:00,82.81,82.91,82.58,82.89,25128.0,78.6576,78.7526,78.4391,78.7336,25128.0
2020-10-06 15:55:00,82.89,83.05,82.66,82.67,138836.0,78.7336,78.8855,78.5151,78.5246,138836.0
2020-10-07 09:30:00,83.95,84.4,83.78,83.95,39528.0,79.7404,80.1679,79.5789,79.7404,39528.0
2020-10-07 09:35:00,83.83,84.33,83.78,83.9,16612.0,79.6264,80.1014,79.5789,79.6929,16612.0
2020-10-07 09:40:00,84.08,84.08,83.82,83.88,16156.0,79.8639,79.8639,79.6169,79.6739,16156.0
2020-10-07 09:45:00,83.88,83.88,83.83,83.83,944.0,79.6739,79.6739,79.6264,79.6264,944.0
2020-10-07 09:50:00,83.9,83.93,83.9,83.93,1200.0,79.6929,79.7214,79.6929,79.7214,1200.0
2020-10-07 09:55:00,83.94,84.16,83.59,83.59,4800.0,79.7309,79.9399,79.3985,79.3985,4800.0
2020-10-07 10:00:00,83.68,83.75,83.66,83.72,2800.0,79.484,79.5504,79.465,79.522,2800.0
2020-10-07 10:05:00,83.72,83.72,83.72,83.72,0.0,79.522,79.522,79.522,79.522,0.0
2020-10-07 10:10:00,83.7,83.7,83.64,83.64,940.0,79.503,79.503,79.446,79.446,940.0
2020-10-07 10:15:00,83.77,83.92,83.73,83.75,6400.0,79.5694,79.7119,79.5315,79.5504,6400.0
2020-10-07 10:20:00,83.74,83.85,83.74,83.78,6400.0,79.541,79.6454,79.541,79.5789,6400.0
2020-10-07 10:25:00,83.91,84.0,83.84,83.84,5200.0,79.7024,79.7879,79.6359,79.6359,5200.0
2020-10-07 10:30:00,83.84,83.96,83.84,83.96,2000.0,79.6359,79.7499,79.6359,79.7499,2000.0
2020-10-07 10:35:00,83.91,83.91,83.64,83.64,4800.0,79.7024,79.7024,79.446,79.446,4800.0
2020-10-07 10:40:00,83.51,83.69,83.51,83.69,2800.0,79.3225,79.4935,79.3225,79.4935,2800.0
2020-10-07 10:45:00,83.58,83.58,83.53,83.53,2000.0,79.389,79.389,79.3415,79.3415,2000.0
2020-10-07 10:50:00,83.59,83.64,83.52,83.64,4000.0,79.3985,79.446,79.332,79.446,4000.0
2020-10-07 10:55:00,83.64,83.64,83.61,83.61,1200.0,79.446,79.446,79.4175,79.4175,1200.0
2020-10-07 11:00:00,83.57,83.64,83.57,83.64,800.0,79.3795,79.446,79.3795,79.446,800.0
2020-10-07 11:05:00,83.6,83.73,83.56,83.73,3200.0,79.408,79.5315,79.37,79.5315,3200.0
2020-10-07 11:10:00,83.57,83.63,83.49,83.59,7608.0,79.3795,79.4365,79.3035,79.3985,7608.0
2020-10-07 11:15:00,83.59,83.59,83.59,83.59,0.0,79.3985,79.3985,79.3985,79.3985,0.0
2020-10-07 11:20:00,83.45,83.59,83.45,83.59,2000.0,79.2655,79.3985,79.2655,79.3985,2000.0
2020-10-07 11:25:00,83.55,83.56,83.41,83.48,9564.0,79.3605,79.37,79.2275,79.294,9564.0
2020-10-07 11:30:00,83.61,83.61,83.5,83.56,3200.0,79.4175,79.4175,79.313,79.37,3200.0
2020-10-07 11:35:00,83.59,83.61,83.52,83.6,5600.0,79.3985,79.4175,79.332,79.408,5600.0
2020-10-07 11:40:00,83.65,83.65,83.65,83.65,400.0,79.4555,79.4555,79.4555,79.4555,400.0
2020-10-07 11:45:00,83.51,83.55,83.5,83.55,1200.0,79.3225,79.3605,79.313,79.3605,1200.0
2020-10-07 11:50:00,83.57,83.57,83.52,83.52,1200.0,79.3795,79.3795,79.332,79.332,1200.0
2020-10-07 11:55:00,83.47,83.48,83.42,83.48,3200.0,79.2845,79.294,79.237,79.294,3200.0
2020-10-07 12:00:00,83.51,83.51,83.43,83.5,2800.0,79.3225,79.3225,79.2465,79.313,2800.0
2020-10-07 12:05:00,83.53,83.53,83.53,83.53,2000.0,79.3415,79.3415,79.3415,79.3415,2000.0
2020-10-07 12:10:00,83.56,83.63,83.56,83.63,1600.0,79.37,79.4365,79.37,79.4365,1600.0
2020-10-07 12:15:00,83.64,83.68,83.64,83.66,1200.0,79.446,79.484,79.446,79.465,1200.0
2020-10-07 12:20:00,83.68,83.68,83.62,83.67,1600.0,79.484,79.484,79.427,79.4745,1600.0
2020-10-07 12:25:00,83.59,83.59,83.59,83.59,400.0,79.3985,79.3985,79.3985,79.3985,400.0
2020-10-07 12:30:00,83.52,83.64,83.52,83.64,1600.0,79.332,79.446,79.332,79.446,1600.0
2020-10-07 12:35:00,83.72,83.73,83.63,83.66,8488.0,79.522,79.5315,79.4365,79.465,8488.0
2020-10-07 12:40:00,83.72,83.72,83.66,83.66,800.0,79.522,79.522,79.465,79.465,800.0
2020-10-07 12:45:00,83.71,83.74,83.7,83.7,1600.0,79.5125,79.541,79.503,79.503,1600.0
2020-10-07 12:50:00,83.65,83.65,83.64,83.64,800.0,79.4555,79.4555,79.446,79.446,800.0
2020-10-07 12:55:00,83.64,83.64,83.64,83.64,0.0,79.446,79.446,79.446,79.446,0.0
2020-10-07 13:00:00,83.71,83.77,83.71,83.77,1200.0,79.5125,79.5694,79.5125,79.5694,1200.0
2020-10-07 13:05:00,83.74,83.74,83.61,83.67,2800.0,79.541,79.541,79.4175,79.4745,2800.0
2020-10-07 13:10:00,83.73,83.77,83.73,83.77,1200.0,79.5315,79.5694,79.5315,79.5694,1200.0
2020-10-07 13:15:00,83.78,83.78,83.69,83.72,3200.0,79.5789,79.5789,79.4935,79.522,3200.0
2020-10-07 13:20:00,83.72,83.72,83.72,83.72,4400.0,79.522,79.522,79.522,79.522,4400.0
2020-10-07 13:25:00,83.72,83.72,83.72,83.72,400.0,79.522,79.522,79.522,79.522,400.0
2020-10-07 13:30:00,83.75,83.75,83.69,83.75,6000.0,79.5504,79.5504,79.4935,79.5504,6000.0
2020-10-07 13:35:00,83.75,83.75,83.61,83.61,3400.0,79.5504,79.5504,79.4175,79.4175,3400.0
2020-10-07 13:40:00,83.82,83.86,83.82,83.86,800.0,79.6169,79.6549,79.6169,79.6549,800.0
2020-10-07 13:45:00,83.88,83.9,83.83,83.85,10800.0,79.6739,79.6929,79.6264,79.6454,10800.0
2020-10-07 13:50:00,83.79,83.89,83.78,83.78,2800.0,79.5884,79.6834,79.5789,79.5789,2800.0
2020-10-07 13:55:00,83.72,83.72,83.56,83.67,8000.0,79.522,79.522,79.37,79.4745,8000.0
2020-10-07 14:00:00,83.66,83.92,83.66,83.85,4916.0,79.465,79.7119,79.465,79.6454,4916.0
2020-10-07 14:05:00,83.95,83.95,83.84,83.88,6400.0,79.7404,79.7404,79.6359,79.6739,6400.0
2020-10-07 14:10:00,83.89,83.97,83.89,83.97,1600.0,79.6834,79.7594,79.6834,79.7594,1600.0
2020-10-07 14:15:00,83.91,84.04,83.91,84.03,3200.0,79.7024,79.8259,79.7024,79.8164,3200.0
2020-10-07 14:20:00,84.03,84.04,83.86,83.96,50956.0,79.8164,79.8259,79.6549,79.7499,50956.0
2020-10-07 14:25:00,83.92,84.03,83.9,83.98,5600.0,79.7119,79.8164,79.6929,79.7689,5600.0
2020-10-07 14:30:00,84.02,84.02,83.98,84.0,1600.0,79.8069,79.8069,79.7689,79.7879,1600.0
2020-10-07 14:35:00,83.99,83.99,83.97,83.98,4000.0,79.7784,79.7784,79.7594,79.7689,4000.0
2020-10-07 14:40:00,83.95,83.95,83.87,83.87,1600.0,79.7404,79.7404,79.6644,79.6644,1600.0
2020-10-07 14:45:00,83.86,83.86,83.83,83.84,3200.0,79.6549,79.6549,79.6264,79.6359,3200.0
2020-10-07 14:50:00,83.88,83.88,83.83,83.84,1200.0,79.6739,79.6739,79.6264,79.6359,1200.0
2020-10-07 14:55:00,83.89,83.96,83.89,83.96,1476.0,79.6834,79.7499,79.6834,79.7499,1476.0
2020-10-07 15:00:00,83.96,83.96,83.88,83.91,2424.0,79.7499,79.7499,79.6739,79.7024,2424.0
2020-10-07 15:05:00,83.91,84.03,83.91,84.01,3200.0,79.7024,79.8164,79.7024,79.7974,3200.0
2020-10-07 15:10:00,84.0,84.03,83.97,83.97,4800.0,79.7879,79.8164,79.7594,79.7594,4800.0
2020-10-07 15:15:00,83.94,83.98,83.92,83.96,2920.0,79.7309,79.7689,79.7119,79.7499,2920.0
2020-10-07 15:20:00,83.99,83.99,83.93,83.96,16320.0,79.7784,79.7784,79.7214,79.7499,16320.0
2020-10-07 15:25:00,83.99,84.04,83.97,83.98,4800.0,79.7784,79.8259,79.7594,79.7689,4800.0
2020-10-07 15:30:00,84.01,84.01,83.88,83.91,7200.0,79.7974,79.7974,79.6739,79.7024,7200.0
2020-10-07 15:35:00,83.96,84.04,83.96,84.01,3452.0,79.7499,79.8259,79.7499,79.7974,3452.0
2020-10-07 15:40:00,84.01,84.04,83.99,84.02,6260.0,79.7974,79.8259,79.7784,79.8069,6260.0
2020-10-07 15:45:00,84.04,84.04,83.97,84.03,8000.0,79.8259,79.8259,79.7594,79.8164,8000.0
2020-10-07 15:50:00,84.04,84.13,83.92,84.08,28772.0,79.8259,79.9114,79.7119,79.8639,28772.0
2020-10-07 15:55:00,84.05,84.07,83.79,83.8,120580.0,79.8354,79.8544,79.5884,79.5979,120580.0
2020-10-08 09:30:00,84.73,84.73,84.03,84.52,27052.0,80.4813,80.4813,79.8164,80.2818,27052.0
2020-10-08 09:35:00,84.54,84.7,84.54,84.57,4104.0,80.3008,80.4528,80.3008,80.3293,4104.0
2020-10-08 09:40:00,84.71,84.71,84.59,84.59,800.0,80.4623,80.4623,80.3483,80.3483,800.0
2020-10-08 09:45:00,84.54,84.54,84.54,84.54,400.0,80.3008,80.3008,80.3008,80.3008,400.0
2020-10-08 09:50:00,84.54,84.54,84.54,84.54,0.0,80.3008,80.3008,80.3008,80.3008,0.0
2020-10-08 09:55:00,84.75,84.95,84.73,84.95,7588.0,80.5003,80.6903,80.4813,80.6903,7588.0
2020-10-08 10:00:00,84.99,84.99,84.59,84.6,800.0,80.7283,80.7283,80.3483,80.3578,800.0
2020-10-08 10:05:00,84.68,84.87,84.67,84.87,3200.0,80.4338,80.6143,80.4243,80.6143,3200.0
2020-10-08 10:10:00,84.93,84.93,84.6,84.68,4000.0,80.6713,80.6713,80.3578,80.4338,4000.0
2020-10-08 10:15:00,84.63,84.72,84.58,84.72,3600.0,80.3863,80.4718,80.3388,80.4718,3600.0
2020-10-08 10:20:00,84.73,84.73,84.65,84.71,13084.0,80.4813,80.4813,80.4053,80.4623,13084.0
2020-10-08 10:25:00,84.6,84.63,84.57,84.57,2800.0,80.3578,80.3863,80.3293,80.3293,2800.0
2020-10-08 10:30:00,84.61,84.95,84.61,84.95,2000.0,80.3673,80.6903,80.3673,80.6903,2000.0
2020-10-08 10:35:00,85.05,85.07,84.81,84.81,20400.0,80.7853,80.8043,80.5573,80.5573,20400.0
2020-10-08 10:40:00,84.81,84.81,84.81,84.81,0.0,80.5573,80.5573,80.5573,80.5573,0.0
2020-10-08 10:45:00,84.88,84.96,84.8,84.91,5988.0,80.6238,80.6998,80.5478,80.6523,5988.0
2020-10-08 10:50:00,84.94,84.97,84.76,84.76,10700.0,80.6808,80.7093,80.5098,80.5098,10700.0
2020-10-08 10:55:00,84.74,84.74,84.39,84.5,49820.0,80.4908,80.4908,80.1584,80.2628,49820.0
2020-10-08 11:00:00,84.39,84.57,84.39,84.57,32196.0,80.1584,80.3293,80.1584,80.3293,32196.0
2020-10-08 11:05:00,84.79,84.79,84.66,84.71,6000.0,80.5383,80.5383,80.4148,80.4623,6000.0
2020-10-08 11:10:00,84.67,84.67,84.58,84.66,4400.0,80.4243,80.4243,80.3388,80.4148,4400.0
2020-10-08 11:15:00,84.7,84.75,84.7,84.75,1600.0,80.4528,80.5003,80.4528,80.5003,1600.0
2020-10-08 11:20:00,84.75,84.75,84.53,84.53,4836.0,80.5003,80.5003,80.2913,80.2913,4836.0
2020-10-08 11:25:00,84.55,84.55,84.5,84.53,3376.0,80.3103,80.3103,80.2628,80.2913,3376.0
2020-10-08 11:30:00,84.42,84.42,84.3,84.32,5200.0,80.1869,80.1869,80.0729,80.0919,5200.0
2020-10-08 11:35:00,84.33,84.48,84.33,84.48,2800.0,80.1014,80.2438,80.1014,80.2438,2800.0
2020-10-08 11:40:00,84.51,84.61,84.4,84.4,3000.0,80.2723,80.3673,80.1679,80.1679,3000.0
2020-10-08 11:45:00,84.39,84.45,84.39,84.45,800.0,80.1584,80.2153,80.1584,80.2153,800.0
2020-10-08 11:50:00,84.46,84.46,84.46,84.46,400.0,80.2248,80.2248,80.2248,80.2248,400.0
2020-10-08 11:55:00,84.4,84.4,84.24,84.24,7936.0,80.1679,80.1679,80.0159,80.0159,7936.0
2020-10-08 12:00:00,84.16,84.31,84.16,84.31,800.0,79.9399,80.0824,79.9399,80.0824,800.0
2020-10-08 12:05:00,84.32,84.49,84.32,84.49,3200.0,80.0919,80.2533,80.0919,80.2533,3200.0
2020-10-08 12:10:00,84.5,84.58,84.5,84.58,5200.0,80.2628,80.3388,80.2628,80.3388,5200.0
2020-10-08 12:15:00,84.5,84.51,84.45,84.45,10160.0,80.2628,80.2723,80.2153,80.2153,10160.0
2020-10-08 12:20:00,84.42,84.44,84.29,84.44,4220.0,80.1869,80.2058,80.0634,80.2058,4220.0
2020-10-08 12:25:00,84.42,84.43,84.33,84.36,12800.0,80.1869,80.1964,80.1014,80.1299,12800.0
2020-10-08 12:30:00,84.45,84.45,84.44,84.45,520.0,80.2153,80.2153,80.2058,80.2153,520.0
2020-10-08 12:35:00,84.35,84.41,84.35,84.41,7756.0,80.1204,80.1774,80.1204,80.1774,7756.0
2020-10-08 12:40:00,84.48,84.54,84.42,84.42,8252.0,80.2438,80.3008,80.1869,80.1869,8252.0
2020-10-08 12:45:00,84.47,84.49,84.47,84.49,1200.0,80.2343,80.2533,80.2343,80.2533,1200.0
2020-10-08 12:50:00,84.47,84.47,84.32,84.32,7200.0,80.2343,80.2343,80.0919,80.0919,7200.0
2020-10-08 12:55:00,84.25,84.28,84.25,84.28,800.0,80.0254,80.0539,80.0254,80.0539,800.0
2020-10-08 13:00:00,84.29,84.3,84.25,84.27,7960.0,80.0634,80.0729,80.0254,80.0444,7960.0
2020-10-08 13:05:00,84.22,84.26,84.21,84.26,9732.0,79.9969,80.0349,79.9874,80.0349,9732.0
2020-10-08 13:10:00,84.26,84.27,84.26,84.27,2000.0,80.0349,80.0444,80.0349,80.0444,2000.0
2020-10-08 13:15:00,84.33,84.33,84.24,84.24,13600.0,80.1014,80.1014,80.0159,80.0159,13600.0
2020-10-08 13:20:00,84.23,84.23,84.19,84.19,2000.0,80.0064,80.0064,79.9684,79.9684,2000.0
2020-10-08 13:25:00,84.17,84.19,84.17,84.19,2400.0,79.9494,79.9684,79.9494,79.9684,2400.0
2020-10-08 13:30:00,84.22,84.23,84.17,84.19,7708.0,79.9969,80.0064,79.9494,79.9684,7708.0
2020-10-08 13:35:00,84.23,84.3,84.23,84.3,2400.0,80.0064,80.0729,80.0064,80.0729,2400.0
2020-10-08 13:40:00,84.32,84.35,84.32,84.35,3200.0,80.0919,80.1204,80.0919,80.1204,3200.0
2020-10-08 13:45:00,84.3,84.3,84.22,84.22,10400.0,80.0729,80.0729,79.9969,79.9969,10400.0
2020-10-08 13:50:00,84.33,84.33,84.33,84.33,1600.0,80.1014,80.1014,80.1014,80.1014,1600.0
2020-10-08 13:55:00,84.29,84.29,84.27,84.27,1988.0,80.0634,80.0634,80.0444,80.0444,1988.0
2020-10-08 14:00:00,84.21,84.29,84.21,84.29,2400.0,79.9874,80.0634,79.9874,80.0634,2400.0
2020-10-08 14:05:00,84.34,84.49,84.3,84.3,17488.0,80.1109,80.2533,80.0729,80.0729,17488.0
2020-10-08 14:10:00,84.36,84.46,84.36,84.46,1600.0,80.1299,80.2248,80.1299,80.2248,1600.0
2020-10-08 14:15:00,84.35,84.41,84.35,84.41,1760.0,80.1204,80.1774,80.1204,80.1774,1760.0
2020-10-08 14:20:00,84.36,84.47,84.35,84.36,22000.0,80.1299,80.2343,80.1204,80.1299,22000.0
2020-10-08 14:25:00,84.4,84.42,84.3,84.3,2000.0,80.1679,80.1869,80.0729,80.0729,2000.0
2020-10-08 14:30:00,84.32,84.45,84.32,84.38,18100.0,80.0919,80.2153,80.0919,80.1489,18100.0
2020-10-08 14:35:00,84.38,84.44,84.38,84.43,2400.0,80.1489,80.2058,80.1489,80.1964,2400.0
2020-10-08 14:40:00,84.43,84.51,84.43,84.51,2000.0,80.1964,80.2723,80.1964,80.2723,2000.0
2020-10-08 14:45:00,84.49,84.5,84.46,84.5,15260.0,80.2533,80.2628,80.2248,80.2628,15260.0
2020-10-08 14:50:00,84.52,84.52,84.48,84.5,2400.0,80.2818,80.2818,80.2438,80.2628,2400.0
2020-10-08 14:55:00,84.5,84.51,84.5,84.51,2800.0,80.2628,80.2723,80.2628,80.2723,2800.0
2020-10-08 15:00:00,84.48,84.56,84.39,84.43,12480.0,80.2438,80.3198,80.1584,80.1964,12480.0
2020-10-08 15:05:00,84.39,84.44,84.39,84.44,2200.0,80.1584,80.2058,80.1584,80.2058,2200.0
2020-10-08 15:10:00,84.49,84.58,84.49,84.51,2800.0,80.2533,80.3388,80.2533,80.2723,2800.0
2020-10-08 15:15:00,84.58,84.58,84.52,84.58,11888.0,80.3388,80.3388,80.2818,80.3388,11888.0
2020-10-08 15:20:00,84.52,84.56,84.48,84.56,7200.0,80.2818,80.3198,80.2438,80.3198,7200.0
2020-10-08 15:25:00,84.5,84.5,84.49,84.49,10000.0,80.2628,80.2628,80.2533,80.2533,10000.0
2020-10-08 15:30:00,84.58,84.59,84.45,84.54,6752.0,80.3388,80.3483,80.2153,80.3008,6752.0
2020-10-08 15:35:00,84.53,84.54,84.52,84.54,14720.0,80.2913,80.3008,80.2818,80.3008,14720.0
2020-10-08 15:40:00,84.57,84.61,84.52,84.59,3340.0,80.3293,80.3673,80.2818,80.3483,3340.0
2020-10-08 15:45:00,84.63,84.73,84.57,84.57,29132.0,80.3863,80.4813,80.3293,80.3293,29132.0
2020-10-08 15:50:00,84.47,84.8,84.44,84.8,14400.0,80.2343,80.5478,80.2058,80.5478,14400.0
2020-10-08 15:55:00,84.81,84.83,84.37,84.46,209420.0,80.5573,80.5763,80.1394,80.2248,209420.0
2020-10-09 09:30:00,84.89,85.01,84.28,84.8,28752.0,80.6333,80.7473,80.0539,80.5478,28752.0
2020-10-09 09:35:00,85.5,85.52,85.18,85.47,8000.0,81.2127,81.2317,80.9087,81.1842,8000.0
2020-10-09 09:40:00,85.35,85.47,85.26,85.35,9632.0,81.0702,81.1842,80.9847,81.0702,9632.0
2020-10-09 09:45:00,85.21,85.21,85.04,85.04,4256.0,80.9372,80.9372,80.7758,80.7758,4256.0
2020-10-09 09:50:00,84.97,85.07,84.77,84.77,4000.0,80.7093,80.8043,80.5193,80.5193,4000.0
2020-10-09 09:55:00,84.78,84.79,84.78,84.79,800.0,80.5288,80.5383,80.5288,80.5383,800.0
2020-10-09 10:00:00,84.81,84.94,84.79,84.94,2800.0,80.5573,80.6808,80.5383,80.6808,2800.0
2020-10-09 10:05:00,84.86,84.92,84.82,84.82,4200.0,80.6048,80.6618,80.5668,80.5668,4200.0
2020-10-09 10:10:00,84.92,84.92,84.73,84.73,5040.0,80.6618,80.6618,80.4813,80.4813,5040.0
2020-10-09 10:15:00,84.9,84.9,84.9,84.9,400.0,80.6428,80.6428,80.6428,80.6428,400.0
2020-10-09 10:20:00,84.96,85.11,84.94,85.11,2012.0,80.6998,80.8423,80.6808,80.8423,2012.0
2020-10-09 10:25:00,85.0,85.07,85.0,85.04,2000.0,80.7378,80.8043,80.7378,80.7758,2000.0
2020-10-09 10:30:00,84.99,85.06,84.98,85.06,9036.0,80.7283,80.7948,80.7188,80.7948,9036.0
2020-10-09 10:35:00,85.06,85.16,85.02,85.13,4540.0,80.7948,80.8897,80.7568,80.8613,4540.0
2020-10-09 10:40:00,85.13,85.13,85.13,85.13,0.0,80.8613,80.8613,80.8613,80.8613,0.0
2020-10-09 10:45:00,85.05,85.1,85.0,85.04,7200.0,80.7853,80.8328,80.7378,80.7758,7200.0
2020-10-09 10:50:00,84.95,84.98,84.94,84.98,1464.0,80.6903,80.7188,80.6808,80.7188,1464.0
2020-10-09 10:55:00,84.99,85.08,84.96,85.02,7304.0,80.7283,80.8138,80.6998,80.7568,7304.0
2020-10-09 11:00:00,85.04,85.15,85.04,85.15,2600.0,80.7758,80.8802,80.7758,80.8802,2600.0
2020-10-09 11:05:00,85.16,85.29,85.12,85.18,4400.0,80.8897,81.0132,80.8518,80.9087,4400.0
2020-10-09 11:10:00,85.22,85.22,85.1,85.13,3600.0,80.9467,80.9467,80.8328,80.8613,3600.0
2020-10-09 11:15:00,85.14,85.21,85.04,85.21,2800.0,80.8707,80.9372,80.7758,80.9372,2800.0
2020-10-09 11:20:00,85.11,85.15,85.05,85.05,5988.0,80.8423,80.8802,80.7853,80.7853,5988.0
2020-10-09 11:25:00,85.08,85.09,85.08,85.09,800.0,80.8138,80.8233,80.8138,80.8233,800.0
2020-10-09 11:30:00,85.09,85.1,85.04,85.1,2800.0,80.8233,80.8328,80.7758,80.8328,2800.0
2020-10-09 11:35:00,85.09,85.09,84.92,85.06,7788.0,80.8233,80.8233,80.6618,80.7948,7788.0
2020-10-09 11:40:00,84.96,85.04,84.96,85.04,2400.0,80.6998,80.7758,80.6998,80.7758,2400.0
2020-10-09 11:45:00,85.16,85.24,85.16,85.19,1600.0,80.8897,80.9657,80.8897,80.9182,1600.0
2020-10-09 11:50:00,85.13,85.24,85.0,85.11,32560.0,80.8613,80.9657,80.7378,80.8423,32560.0
2020-10-09 11:55:00,85.07,85.13,84.99,84.99,6492.0,80.8043,80.8613,80.7283,80.7283,6492.0
2020-10-09 12:00:00,85.05,85.26,85.01,85.26,2480.0,80.7853,80.9847,80.7473,80.9847,2480.0
2020-10-09 12:05:00,85.29,85.29,85.29,85.29,5368.0,81.0132,81.0132,81.0132,81.0132,5368.0
2020-10-09 12:10:00,85.46,85.46,85.33,85.39,1408.0,81.1747,81.1747,81.0512,81.1082,1408.0
2020-10-09 12:15:00,85.38,85.38,85.32,85.32,800.0,81.0987,81.0987,81.0417,81.0417,800.0
2020-10-09 12:20:00,85.47,85.54,85.47,85.54,860.0,81.1842,81.2507,81.1842,81.2507,860.0
2020-10-09 12:25:00,85.51,85.52,85.34,85.37,6208.0,81.2222,81.2317,81.0607,81.0892,6208.0
2020-10-09 12:30:00,85.32,85.47,85.32,85.47,2400.0,81.0417,81.1842,81.0417,81.1842,2400.0
2020-10-09 12:35:00,85.48,85.55,85.43,85.43,7600.0,81.1937,81.2602,81.1462,81.1462,7600.0
2020-10-09 12:40:00,85.33,85.47,85.28,85.47,4800.0,81.0512,81.1842,81.0037,81.1842,4800.0
2020-10-09 12:45:00,85.47,85.47,85.38,85.42,5460.0,81.1842,81.1842,81.0987,81.1367,5460.0
2020-10-09 12:50:00,85.46,85.57,85.46,85.57,1600.0,81.1747,81.2792,81.1747,81.2792,1600.0
2020-10-09 12:55:00,85.48,85.48,85.48,85.48,4400.0,81.1937,81.1937,81.1937,81.1937,4400.0
2020-10-09 13:00:00,85.54,85.61,85.51,85.57,10500.0,81.2507,81.3172,81.2222,81.2792,10500.0
2020-10-09 13:05:00,85.64,85.65,85.53,85.53,10424.0,81.3457,81.3552,81.2412,81.2412,10424.0
2020-10-09 13:10:00,85.47,85.5,85.37,85.4,9200.0,81.1842,81.2127,81.0892,81.1177,9200.0
2020-10-09 13:15:00,85.48,85.49,85.48,85.48,4304.0,81.1937,81.2032,81.1937,81.1937,4304.0
2020-10-09 13:20:00,85.44,85.55,85.4,85.44,14560.0,81.1557,81.2602,81.1177,81.1557,14560.0
2020-10-09 13:25:00,85.38,85.54,85.38,85.43,5200.0,81.0987,81.2507,81.0987,81.1462,5200.0
2020-10-09 13:30:00,85.42,85.48,85.42,85.46,1600.0,81.1367,81.1937,81.1367,81.1747,1600.0
2020-10-09 13:35:00,85.47,85.47,85.24,85.24,11800.0,81.1842,81.1842,80.9657,80.9657,11800.0
2020-10-09 13:40:00,85.24,85.43,85.24,85.35,2800.0,80.9657,81.1462,80.9657,81.0702,2800.0
2020-10-09 13:45:00,85.37,85.39,85.31,85.31,5200.0,81.0892,81.1082,81.0322,81.0322,5200.0
2020-10-09 13:50:00,85.39,85.42,85.33,85.36,2800.0,81.1082,81.1367,81.0512,81.0797,2800.0
2020-10-09 13:55:00,85.41,85.45,85.41,85.45,800.0,81.1272,81.1652,81.1272,81.1652,800.0
2020-10-09 14:00:00,85.34,85.38,85.33,85.38,1268.0,81.0607,81.0987,81.0512,81.0987,1268.0
2020-10-09 14:05:00,85.31,85.31,85.23,85.25,3600.0,81.0322,81.0322,80.9562,80.9752,3600.0
2020-10-09 14:10:00,85.24,85.24,85.09,85.24,7424.0,80.9657,80.9657,80.8233,80.9657,7424.0
2020-10-09 14:15:00,85.17,85.2,85.08,85.17,8876.0,80.8992,80.9277,80.8138,80.8992,8876.0
2020-10-09 14:20:00,85.21,85.21,85.02,85.02,2800.0,80.9372,80.9372,80.7568,80.7568,2800.0
2020-10-09 14:25:00,85.09,85.1,85.09,85.09,1200.0,80.8233,80.8328,80.8233,80.8233,1200.0
2020-10-09 14:30:00,85.03,85.05,84.96,84.99,18024.0,80.7663,80.7853,80.6998,80.7283,18024.0
2020-10-09 14:35:00,84.98,85.08,84.9,84.97,16228.0,80.7188,80.8138,80.6428,80.7093,16228.0
2020-10-09 14:40:00,84.94,85.1,84.94,85.1,2504.0,80.6808,80.8328,80.6808,80.8328,2504.0
2020-10-09 14:45:00,85.1,85.13,85.1,85.13,800.0,80.8328,80.8613,80.8328,80.8613,800.0
2020-10-09 14:50:00,85.1,85.15,85.01,85.01,5200.0,80.8328,80.8802,80.7473,80.7473,5200.0
2020-10-09 14:55:00,85.03,85.08,85.01,85.08,2000.0,80.7663,80.8138,80.7473,80.8138,2000.0
2020-10-09 15:00:00,85.03,85.17,85.03,85.17,2000.0,80.7663,80.8992,80.7663,80.8992,2000.0
2020-10-09 15:05:00,85.1,85.16,85.09,85.09,2000.0,80.8328,80.8897,80.8233,80.8233,2000.0
2020-10-09 15:10:00,85.07,85.16,85.07,85.16,1200.0,80.8043,80.8897,80.8043,80.8897,1200.0
2020-10-09 15:15:00,85.16,85.16,85.01,85.06,9440.0,80.8897,80.8897,80.7473,80.7948,9440.0
2020-10-09 15:20:00,85.16,85.25,85.15,85.17,5600.0,80.8897,80.9752,80.8802,80.8992,5600.0
2020-10-09 15:25:00,85.21,85.23,85.21,85.23,800.0,80.9372,80.9562,80.9372,80.9562,800.0
2020-10-09 15:30:00,85.23,85.23,85.04,85.08,4212.0,80.9562,80.9562,80.7758,80.8138,4212.0
2020-10-09 15:35:00,85.07,85.07,84.98,84.98,8000.0,80.8043,80.8043,80.7188,80.7188,8000.0
2020-10-09 15:40:00,85.08,85.08,84.97,85.02,4828.0,80.8138,80.8138,80.7093,80.7568,4828.0
2020-10-09 15:45:00,85.04,85.07,84.83,84.9,76012.0,80.7758,80.8043,80.5763,80.6428,76012.0
2020-10-09 15:50:00,84.91,85.0,84.72,85.0,55532.0,80.6523,80.7378,80.4718,80.7378,55532.0
2020-10-09 15:55:00,84.93,84.93,84.66,84.76,175164.0,80.6713,80.6713,80.4148,80.5098,175164.0
2020-10-12 09:30:00,84.74,85.17,84.74,85.1,46084.0,80.4908,80.8992,80.4908,80.8328,46084.0
2020-10-12 09:35:00,85.24,85.25,84.96,85.2,4072.0,80.9657,80.9752,80.6998,80.9277,4072.0
2020-10-12 09:40:00,85.08,85.35,85.07,85.35,3216.0,80.8138,81.0702,80.8043,81.0702,3216.0
2020-10-12 09:45:00,85.25,85.27,85.11,85.27,2400.0,80.9752,80.9942,80.8423,80.9942,2400.0
2020-10-12 09:50:00,85.28,85.3,85.12,85.17,4000.0,81.0037,81.0227,80.8518,80.8992,4000.0
2020-10-12 09:55:00,85.19,85.46,85.19,85.46,3200.0,80.9182,81.1747,80.9182,81.1747,3200.0
2020-10-12 10:00:00,85.4,85.53,85.4,85.53,2640.0,81.1177,81.2412,81.1177,81.2412,2640.0
2020-10-12 10:05:00,85.74,85.85,85.74,85.85,4000.0,81.4407,81.5451,81.4407,81.5451,4000.0
2020-10-12 10:10:00,85.97,85.97,85.91,85.92,800.0,81.6591,81.6591,81.6021,81.6116,800.0
2020-10-12 10:15:00,85.99,86.19,85.99,86.03,5628.0,81.6781,81.8681,81.6781,81.7161,5628.0
2020-10-12 10:20:00,85.97,86.15,85.85,85.97,8800.0,81.6591,81.8301,81.5451,81.6591,8800.0
2020-10-12 10:25:00,86.03,86.05,86.03,86.05,1200.0,81.7161,81.7351,81.7161,81.7351,1200.0
2020-10-12 10:30:00,86.08,86.2,86.07,86.2,6000.0,81.7636,81.8776,81.7541,81.8776,6000.0
2020-10-12 10:35:00,86.22,86.25,86.17,86.24,5200.0,81.8966,81.9251,81.8491,81.9156,5200.0
2020-10-12 10:40:00,86.24,86.43,86.24,86.39,5600.0,81.9156,82.0961,81.9156,82.0581,5600.0
2020-10-12 10:45:00,86.37,86.49,86.28,86.49,4360.0,82.0391,82.1531,81.9536,82.1531,4360.0
2020-10-12 10:50:00,86.46,86.61,86.42,86.6,10520.0,82.1246,82.267,82.0866,82.2575,10520.0
2020-10-12 10:55:00,86.62,86.63,86.18,86.18,16500.0,82.2765,82.286,81.8586,81.8586,16500.0
2020-10-12 11:00:00,86.35,86.42,86.2,86.42,4756.0,82.0201,82.0866,81.8776,82.0866,4756.0
2020-10-12 11:05:00,86.35,86.49,86.35,86.46,2000.0,82.0201,82.1531,82.0201,82.1246,2000.0
2020-10-12 11:10:00,86.47,86.75,86.47,86.75,25904.0,82.1341,82.4,82.1341,82.4,25904.0
2020-10-12 11:15:00,86.8,86.86,86.72,86.86,12056.0,82.4475,82.5045,82.3715,82.5045,12056.0
2020-10-12 11:20:00,86.77,86.85,86.59,86.67,10768.0,82.419,82.495,82.248,82.324,10768.0
2020-10-12 11:25:00,86.65,86.77,86.64,86.66,24612.0,82.305,82.419,82.2955,82.3145,24612.0
2020-10-12 11:30:00,86.63,86.73,86.58,86.67,24308.0,82.286,82.381,82.2385,82.324,24308.0
2020-10-12 11:35:00,86.71,86.8,86.65,86.7,21068.0,82.362,82.4475,82.305,82.3525,21068.0
2020-10-12 11:40:00,86.64,86.71,86.47,86.5,36120.0,82.2955,82.362,82.1341,82.1626,36120.0
2020-10-12 11:45:00,86.48,86.59,86.4,86.52,47648.0,82.1436,82.248,82.0676,82.1816,47648.0
2020-10-12 11:50:00,86.56,86.56,86.35,86.52,18804.0,82.2195,82.2195,82.0201,82.1816,18804.0
2020-10-12 11:55:00,86.56,86.71,86.56,86.61,5928.0,82.2195,82.362,82.2195,82.267,5928.0
2020-10-12 12:00:00,86.74,86.84,86.69,86.84,3600.0,82.3905,82.4855,82.343,82.4855,3600.0
2020-10-12 12:05:00,86.81,86.87,86.75,86.77,24880.0,82.457,82.514,82.4,82.419,24880.0
2020-10-12 12:10:00,86.77,86.77,86.77,86.77,0.0,82.419,82.419,82.419,82.419,0.0
2020-10-12 12:15:00,86.8,86.94,86.75,86.76,29584.0,82.4475,82.5805,82.4,82.4095,29584.0
2020-10-12 12:20:00,86.78,86.81,86.68,86.71,9260.0,82.4285,82.457,82.3335,82.362,9260.0
2020-10-12 12:25:00,86.75,86.89,86.64,86.86,31448.0,82.4,82.533,82.2955,82.5045,31448.0
2020-10-12 12:30:00,86.89,86.89,86.74,86.77,40904.0,82.533,82.533,82.3905,82.419,40904.0
2020-10-12 12:35:00,86.76,86.79,86.74,86.74,25404.0,82.4095,82.438,82.3905,82.3905,25404.0
2020-10-12 12:40:00,86.77,87.05,86.73,87.05,61888.0,82.419,82.685,82.381,82.685,61888.0
2020-10-12 12:45:00,87.17,87.36,87.17,87.36,5400.0,82.799,82.9794,82.799,82.9794,5400.0
2020-10-12 12:50:00,87.36,87.36,87.13,87.2,10936.0,82.9794,82.9794,82.761,82.8275,10936.0
2020-10-12 12:55:00,87.14,87.3,87.13,87.14,3500.0,82.7705,82.9224,82.761,82.7705,3500.0
2020-10-12 13:00:00,87.13,87.32,87.13,87.28,4948.0,82.761,82.9414,82.761,82.9034,4948.0
2020-10-12 13:05:00,87.25,87.25,87.15,87.25,7600.0,82.8749,82.8749,82.78,82.8749,7600.0
2020-10-12 13:10:00,87.21,87.23,87.13,87.23,5984.0,82.837,82.8559,82.761,82.8559,5984.0
2020-10-12 13:15:00,87.26,87.44,87.26,87.38,5700.0,82.8844,83.0554,82.8844,82.9984,5700.0
2020-10-12 13:20:00,87.4,87.5,87.4,87.45,7600.0,83.0174,83.1124,83.0174,83.0649,7600.0
2020-10-12 13:25:00,87.46,87.67,87.46,87.67,26540.0,83.0744,83.2739,83.0744,83.2739,26540.0
2020-10-12 13:30:00,87.7,87.83,87.67,87.74,5340.0,83.3024,83.4259,83.2739,83.3404,5340.0
2020-10-12 13:35:00,87.77,87.77,87.52,87.54,9600.0,83.3689,83.3689,83.1314,83.1504,9600.0
2020-10-12 13:40:00,87.63,87.66,87.43,87.62,6000.0,83.2359,83.2644,83.0459,83.2264,6000.0
2020-10-12 13:45:00,87.62,87.65,87.5,87.56,4800.0,83.2264,83.2549,83.1124,83.1694,4800.0
2020-10-12 13:50:00,87.56,87.63,87.56,87.63,2400.0,83.1694,83.2359,83.1694,83.2359,2400.0
2020-10-12 13:55:00,87.61,87.71,87.58,87.62,33664.0,83.2169,83.3119,83.1884,83.2264,33664.0
2020-10-12 14:00:00,87.62,87.65,87.48,87.5,59308.0,83.2264,83.2549,83.0934,83.1124,59308.0
2020-10-12 14:05:00,87.57,87.61,87.5,87.61,9660.0,83.1789,83.2169,83.1124,83.2169,9660.0
2020-10-12 14:10:00,87.59,87.59,87.4,87.4,39936.0,83.1979,83.1979,83.0174,83.0174,39936.0
2020-10-12 14:15:00,87.43,87.47,87.39,87.47,6684.0,83.0459,83.0839,83.0079,83.0839,6684.0
2020-10-12 14:20:00,87.48,87.56,87.47,87.5,12400.0,83.0934,83.1694,83.0839,83.1124,12400.0
2020-10-12 14:25:00,87.48,87.53,87.38,87.46,14964.0,83.0934,83.1409,82.9984,83.0744,14964.0
2020-10-12 14:30:00,87.39,87.39,87.2,87.26,4400.0,83.0079,83.0079,82.8275,82.8844,4400.0
2020-10-12 14:35:00,87.28,87.31,87.23,87.28,12800.0,82.9034,82.9319,82.8559,82.9034,12800.0
2020-10-12 14:40:00,87.28,87.41,87.24,87.41,26716.0,82.9034,83.0269,82.8654,83.0269,26716.0
2020-10-12 14:45:00,87.5,87.51,87.43,87.48,5600.0,83.1124,83.1219,83.0459,83.0934,5600.0
2020-10-12 14:50:00,87.5,87.52,87.45,87.5,9764.0,83.1124,83.1314,83.0649,83.1124,9764.0
2020-10-12 14:55:00,87.47,87.5,87.39,87.46,15192.0,83.0839,83.1124,83.0079,83.0744,15192.0
2020-10-12 15:00:00,87.5,87.52,87.37,87.39,10024.0,83.1124,83.1314,82.9889,83.0079,10024.0
2020-10-12 15:05:00,87.49,87.51,87.44,87.45,7888.0,83.1029,83.1219,83.0554,83.0649,7888.0
2020-10-12 15:10:00,87.48,87.48,87.36,87.36,20272.0,83.0934,83.0934,82.9794,82.9794,20272.0
2020-10-12 15:15:00,87.41,87.48,87.4,87.48,4040.0,83.0269,83.0934,83.0174,83.0934,4040.0
2020-10-12 15:20:00,87.5,87.51,87.43,87.5,12244.0,83.1124,83.1219,83.0459,83.1124,12244.0
2020-10-12 15:25:00,87.48,87.51,87.44,87.48,12132.0,83.0934,83.1219,83.0554,83.0934,12132.0
2020-10-12 15:30:00,87.51,87.51,87.33,87.43,13664.0,83.1219,83.1219,82.9509,83.0459,13664.0
2020-10-12 15:35:00,87.41,87.48,87.36,87.41,9000.0,83.0269,83.0934,82.9794,83.0269,9000.0
2020-10-12 15:40:00,87.35,87.38,87.25,87.25,14732.0,82.9699,82.9984,82.8749,82.8749,14732.0
2020-10-12 15:45:00,87.28,87.32,87.02,87.02,37780.0,82.9034,82.9414,82.6565,82.6565,37780.0
2020-10-12 15:50:00,86.94,87.21,86.74,87.21,38132.0,82.5805,82.837,82.3905,82.837,38132.0
2020-10-12 15:55:00,87.28,87.33,87.17,87.25,63056.0,82.9034,82.9509,82.799,82.8749,63056.0
2020-10-13 09:30:00,87.08,87.42,86.67,87.42,47732.0,82.7135,83.0364,82.324,83.0364,47732.0
2020-10-13 09:35:00,87.41,87.47,87.2,87.29,23896.0,83.0269,83.0839,82.8275,82.9129,23896.0
2020-10-13 09:40:00,87.17,87.35,87.07,87.32,15568.0,82.799,82.9699,82.704,82.9414,15568.0
2020-10-13 09:45:00,87.3,87.31,87.01,87.17,6208.0,82.9224,82.9319,82.647,82.799,6208.0
2020-10-13 09:50:00,87.33,87.33,87.16,87.17,3600.0,82.9509,82.9509,82.7895,82.799,3600.0
2020-10-13 09:55:00,87.17,87.3,87.16,87.29,6000.0,82.799,82.9224,82.7895,82.9129,6000.0
2020-10-13 10:00:00,87.29,87.4,87.24,87.36,12800.0,82.9129,83.0174,82.8654,82.9794,12800.0
2020-10-13 10:05:00,87.26,87.26,87.11,87.11,1236.0,82.8844,82.8844,82.742,82.742,1236.0
2020-10-13 10:10:00,87.03,87.03,86.92,86.92,800.0,82.666,82.666,82.5615,82.5615,800.0
2020-10-13 10:15:00,87.11,87.11,87.05,87.05,3684.0,82.742,82.742,82.685,82.685,3684.0
2020-10-13 10:20:00,87.07,87.07,86.94,87.06,7304.0,82.704,82.704,82.5805,82.6945,7304.0
2020-10-13 10:25:00,87.04,87.17,87.03,87.17,3008.0,82.6755,82.799,82.666,82.799,3008.0
2020-10-13 10:30:00,87.3,87.3,87.2,87.21,3112.0,82.9224,82.9224,82.8275,82.837,3112.0
2020-10-13 10:35:00,87.25,87.27,87.12,87.12,4800.0,82.8749,82.8939,82.7515,82.7515,4800.0
2020-10-13 10:40:00,87.02,87.02,87.0,87.02,1600.0,82.6565,82.6565,82.6375,82.6565,1600.0
2020-10-13 10:45:00,86.91,87.1,86.91,87.09,3472.0,82.552,82.7325,82.552,82.723,3472.0
2020-10-13 10:50:00,87.07,87.11,86.96,87.07,4800.0,82.704,82.742,82.5995,82.704,4800.0
2020-10-13 10:55:00,87.13,87.41,87.13,87.36,42944.0,82.761,83.0269,82.761,82.9794,42944.0
2020-10-13 11:00:00,87.44,87.44,87.33,87.35,4720.0,83.0554,83.0554,82.9509,82.9699,4720.0
2020-10-13 11:05:00,87.34,87.5,87.34,87.47,3468.0,82.9604,83.1124,82.9604,83.0839,3468.0
2020-10-13 11:10:00,87.54,87.54,87.54,87.54,1200.0,83.1504,83.1504,83.1504,83.1504,1200.0
2020-10-13 11:15:00,87.55,87.71,87.55,87.67,10724.0,83.1599,83.3119,83.1599,83.2739,10724.0
2020-10-13 11:20:00,87.75,87.88,87.72,87.72,11688.0,83.3499,83.4734,83.3214,83.3214,11688.0
2020-10-13 11:25:00,87.73,87.73,87.55,87.55,7552.0,83.3309,83.3309,83.1599,83.1599,7552.0
2020-10-13 11:30:00,87.59,87.7,87.58,87.69,4188.0,83.1979,83.3024,83.1884,83.2929,4188.0
2020-10-13 11:35:00,87.66,87.82,87.66,87.76,10648.0,83.2644,83.4164,83.2644,83.3594,10648.0
2020-10-13 11:40:00,87.83,87.83,87.57,87.65,3200.0,83.4259,83.4259,83.1789,83.2549,3200.0
2020-10-13 11:45:00,87.67,87.68,87.56,87.62,2000.0,83.2739,83.2834,83.1694,83.2264,2000.0
2020-10-13 11:50:00,87.63,87.79,87.63,87.69,4932.0,83.2359,83.3879,83.2359,83.2929,4932.0
2020-10-13 11:55:00,87.69,87.69,87.54,87.57,29800.0,83.2929,83.2929,83.1504,83.1789,29800.0
2020-10-13 12:00:00,87.63,87.63,87.42,87.42,8000.0,83.2359,83.2359,83.0364,83.0364,8000.0
2020-10-13 12:05:00,87.53,87.55,87.49,87.5,8972.0,83.1409,83.1599,83.1029,83.1124,8972.0
2020-10-13 12:10:00,87.43,87.44,87.38,87.39,4400.0,83.0459,83.0554,82.9984,83.0079,4400.0
2020-10-13 12:15:00,87.35,87.48,87.35,87.48,3600.0,82.9699,83.0934,82.9699,83.0934,3600.0
2020-10-13 12:20:00,87.46,87.46,87.46,87.46,400.0,83.0744,83.0744,83.0744,83.0744,400.0
2020-10-13 12:25:00,87.53,87.57,87.45,87.45,25388.0,83.1409,83.1789,83.0649,83.0649,25388.0
2020-10-13 12:30:00,87.48,87.63,87.48,87.63,29984.0,83.0934,83.2359,83.0934,83.2359,29984.0
2020-10-13 12:35:00,87.53,87.56,87.49,87.56,1600.0,83.1409,83.1694,83.1029,83.1694,1600.0
2020-10-13 12:40:00,87.56,87.56,87.56,87.56,500.0,83.1694,83.1694,83.1694,83.1694,500.0
2020-10-13 12:45:00,87.63,87.67,87.57,87.6,5780.0,83.2359,83.2739,83.1789,83.2074,5780.0
2020-10-13 12:50:00,87.61,87.61,87.61,87.61,892.0,83.2169,83.2169,83.2169,83.2169,892.0
2020-10-13 12:55:00,87.74,87.75,87.74,87.75,800.0,83.3404,83.3499,83.3404,83.3499,800.0
2020-10-13 13:00:00,87.67,87.67,87.67,87.67,400.0,83.2739,83.2739,83.2739,83.2739,400.0
2020-10-13 13:05:00,87.81,87.82,87.57,87.58,16384.0,83.4069,83.4164,83.1789,83.1884,16384.0
2020-10-13 13:10:00,87.65,87.81,87.53,87.81,17188.0,83.2549,83.4069,83.1409,83.4069,17188.0
2020-10-13 13:15:00,87.86,87.92,87.8,87.92,3200.0,83.4544,83.5113,83.3974,83.5113,3200.0
2020-10-13 13:20:00,87.92,87.93,87.83,87.89,3612.0,83.5113,83.5208,83.4259,83.4829,3612.0
2020-10-13 13:25:00,87.91,88.07,87.91,88.07,4400.0,83.5019,83.6538,83.5019,83.6538,4400.0
2020-10-13 13:30:00,88.02,88.2,88.01,88.17,20124.0,83.6063,83.7773,83.5968,83.7488,20124.0
2020-10-13 13:35:00,88.2,88.24,88.15,88.16,19496.0,83.7773,83.8153,83.7298,83.7393,19496.0
2020-10-13 13:40:00,88.16,88.21,88.08,88.08,5048.0,83.7393,83.7868,83.6633,83.6633,5048.0
2020-10-13 13:45:00,88.1,88.14,88.1,88.14,1200.0,83.6823,83.7203,83.6823,83.7203,1200.0
2020-10-13 13:50:00,88.16,88.21,88.14,88.14,7736.0,83.7393,83.7868,83.7203,83.7203,7736.0
2020-10-13 13:55:00,88.14,88.19,87.95,88.0,32364.0,83.7203,83.7678,83.5398,83.5873,32364.0
2020-10-13 14:00:00,87.92,88.05,87.88,87.99,34376.0,83.5113,83.6348,83.4734,83.5778,34376.0
2020-10-13 14:05:00,87.94,88.04,87.87,87.87,6800.0,83.5303,83.6253,83.4639,83.4639,6800.0
2020-10-13 14:10:00,87.94,88.0,87.92,88.0,1600.0,83.5303,83.5873,83.5113,83.5873,1600.0
2020-10-13 14:15:00,88.06,88.14,88.06,88.12,4800.0,83.6443,83.7203,83.6443,83.7013,4800.0
2020-10-13 14:20:00,88.14,88.14,87.99,88.02,4020.0,83.7203,83.7203,83.5778,83.6063,4020.0
2020-10-13 14:25:00,88.1,88.1,87.97,87.97,6644.0,83.6823,83.6823,83.5588,83.5588,6644.0
2020-10-13 14:30:00,87.8,88.07,87.8,88.07,2600.0,83.3974,83.6538,83.3974,83.6538,2600.0
2020-10-13 14:35:00,88.09,88.09,87.94,87.94,3600.0,83.6728,83.6728,83.5303,83.5303,3600.0
2020-10-13 14:40:00,87.87,87.89,87.87,87.89,1200.0,83.4639,83.4829,83.4639,83.4829,1200.0
2020-10-13 14:45:00,87.91,87.92,87.81,87.87,6660.0,83.5019,83.5113,83.4069,83.4639,6660.0
2020-10-13 14:50:00,87.87,87.92,87.87,87.87,4000.0,83.4639,83.5113,83.4639,83.4639,4000.0
2020-10-13 14:55:00,87.89,87.99,87.89,87.99,3200.0,83.4829,83.5778,83.4829,83.5778,3200.0
2020-10-13 15:00:00,87.94,88.0,87.94,88.0,1360.0,83.5303,83.5873,83.5303,83.5873,1360.0
2020-10-13 15:05:00,88.06,88.07,88.0,88.02,8960.0,83.6443,83.6538,83.5873,83.6063,8960.0
2020-10-13 15:10:00,88.02,88.08,88.02,88.07,2400.0,83.6063,83.6633,83.6063,83.6538,2400.0
2020-10-13 15:15:00,88.06,88.17,88.05,88.17,5716.0,83.6443,83.7488,83.6348,83.7488,5716.0
2020-10-13 15:20:00,88.22,88.36,88.21,88.31,8024.0,83.7963,83.9293,83.7868,83.8818,8024.0
2020-10-13 15:25:00,88.33,88.4,88.26,88.26,10624.0,83.9008,83.9673,83.8343,83.8343,10624.0
2020-10-13 15:30:00,88.27,88.37,88.27,88.37,2400.0,83.8438,83.9388,83.8438,83.9388,2400.0
2020-10-13 15:35:00,88.36,88.42,88.2,88.29,12080.0,83.9293,83.9863,83.7773,83.8628,12080.0
2020-10-13 15:40:00,88.33,88.37,88.29,88.29,7072.0,83.9008,83.9388,83.8628,83.8628,7072.0
2020-10-13 15:45:00,88.36,88.36,88.09,88.09,10060.0,83.9293,83.9293,83.6728,83.6728,10060.0
2020-10-13 15:50:00,88.11,88.29,88.08,88.13,55024.0,83.6918,83.8628,83.6633,83.7108,55024.0
2020-10-13 15:55:00,88.16,88.22,88.11,88.21,103032.0,83.7393,83.7963,83.6918,83.7868,103032.0
2020-10-14 09:30:00,88.78,88.78,88.48,88.48,31520.0,84.3282,84.3282,84.0433,84.0433,31520.0
2020-10-14 09:35:00,88.55,88.56,88.3,88.39,9340.0,84.1098,84.1193,83.8723,83.9578,9340.0
2020-10-14 09:40:00,88.34,88.54,88.25,88.54,2400.0,83.9103,84.1003,83.8248,84.1003,2400.0
2020-10-14 09:45:00,88.48,88.83,88.48,88.83,9224.0,84.0433,84.3757,84.0433,84.3757,9224.0
2020-10-14 09:50:00,88.91,88.97,88.72,88.78,5200.0,84.4517,84.5087,84.2712,84.3282,5200.0
2020-10-14 09:55:00,88.94,89.12,88.79,89.0,4400.0,84.4802,84.6512,84.3377,84.5372,4400.0
2020-10-14 10:00:00,89.12,89.63,89.12,89.63,8000.0,84.6512,85.1356,84.6512,85.1356,8000.0
2020-10-14 10:05:00,89.57,89.57,89.41,89.43,4400.0,85.0786,85.0786,84.9266,84.9456,4400.0
2020-10-14 10:10:00,89.33,89.33,89.22,89.22,2400.0,84.8506,84.8506,84.7462,84.7462,2400.0
2020-10-14 10:15:00,89.17,89.19,88.92,89.08,7256.0,84.6987,84.7177,84.4612,84.6132,7256.0
2020-10-14 10:20:00,88.95,89.3,88.95,89.3,50400.0,84.4897,84.8222,84.4897,84.8222,50400.0
2020-10-14 10:25:00,89.17,89.37,89.15,89.2,12200.0,84.6987,84.8886,84.6797,84.7272,12200.0
2020-10-14 10:30:00,89.16,89.16,89.05,89.11,4400.0,84.6892,84.6892,84.5847,84.6417,4400.0
2020-10-14 10:35:00,89.1,89.35,89.1,89.24,30728.0,84.6322,84.8696,84.6322,84.7652,30728.0
2020-10-14 10:40:00,89.26,89.42,89.23,89.23,36888.0,84.7842,84.9361,84.7557,84.7557,36888.0
2020-10-14 10:45:00,89.14,89.39,89.13,89.39,9820.0,84.6702,84.9076,84.6607,84.9076,9820.0
2020-10-14 10:50:00,89.38,89.39,89.19,89.33,6400.0,84.8981,84.9076,84.7177,84.8506,6400.0
2020-10-14 10:55:00,89.2,89.21,89.14,89.18,3632.0,84.7272,84.7367,84.6702,84.7082,3632.0
2020-10-14 11:00:00,89.15,89.23,89.1,89.17,13600.0,84.6797,84.7557,84.6322,84.6987,13600.0
2020-10-14 11:05:00,89.14,89.4,89.14,89.4,8688.0,84.6702,84.9171,84.6702,84.9171,8688.0
2020-10-14 11:10:00,89.39,89.46,89.31,89.42,7280.0,84.9076,84.9741,84.8316,84.9361,7280.0
2020-10-14 11:15:00,89.49,89.67,89.42,89.42,16800.0,85.0026,85.1736,84.9361,84.9361,16800.0
2020-10-14 11:20:00,89.37,89.47,89.22,89.39,19900.0,84.8886,84.9836,84.7462,84.9076,19900.0
2020-10-14 11:25:00,89.38,89.53,89.38,89.52,6400.0,84.8981,85.0406,84.8981,85.0311,6400.0
2020-10-14 11:30:00,89.17,89.3,89.17,89.3,800.0,84.6987,84.8222,84.6987,84.8222,800.0
2020-10-14 11:35:00,89.3,89.3,89.08,89.17,6380.0,84.8222,84.8222,84.6132,84.6987,6380.0
2020-10-14 11:40:00,89.08,89.13,89.0,89.13,4400.0,84.6132,84.6607,84.5372,84.6607,4400.0
2020-10-14 11:45:00,89.0,89.05,88.81,88.81,6836.0,84.5372,84.5847,84.3567,84.3567,6836.0
2020-10-14 11:50:00,88.72,88.78,88.33,88.46,20796.0,84.2712,84.3282,83.9008,84.0243,20796.0
2020-10-14 11:55:00,88.48,88.48,88.24,88.26,7684.0,84.0433,84.0433,83.8153,83.8343,7684.0
2020-10-14 12:00:00,88.32,88.49,88.15,88.43,12400.0,83.8913,84.0528,83.7298,83.9958,12400.0
2020-10-14 12:05:00,88.53,88.53,88.46,88.46,1600.0,84.0908,84.0908,84.0243,84.0243,1600.0
2020-10-14 12:10:00,88.51,88.51,88.39,88.46,4940.0,84.0718,84.0718,83.9578,84.0243,4940.0
2020-10-14 12:15:00,88.33,88.33,88.15,88.15,1600.0,83.9008,83.9008,83.7298,83.7298,1600.0
2020-10-14 12:20:00,88.15,88.31,88.11,88.2,7800.0,83.7298,83.8818,83.6918,83.7773,7800.0
2020-10-14 12:25:00,88.18,88.33,88.18,88.33,3200.0,83.7583,83.9008,83.7583,83.9008,3200.0
2020-10-14 12:30:00,88.3,88.48,88.3,88.42,3600.0,83.8723,84.0433,83.8723,83.9863,3600.0
2020-10-14 12:35:00,88.42,88.42,88.26,88.35,9400.0,83.9863,83.9863,83.8343,83.9198,9400.0
2020-10-14 12:40:00,88.35,88.35,88.35,88.35,0.0,83.9198,83.9198,83.9198,83.9198,0.0
2020-10-14 12:45:00,88.46,88.48,88.41,88.48,2000.0,84.0243,84.0433,83.9768,84.0433,2000.0
2020-10-14 12:50:00,88.46,88.49,88.37,88.48,5600.0,84.0243,84.0528,83.9388,84.0433,5600.0
2020-10-14 12:55:00,88.51,88.57,88.3,88.3,21320.0,84.0718,84.1288,83.8723,83.8723,21320.0
2020-10-14 13:00:00,88.44,88.52,88.29,88.32,6132.0,84.0053,84.0813,83.8628,83.8913,6132.0
2020-10-14 13:05:00,88.38,88.38,88.2,88.25,10000.0,83.9483,83.9483,83.7773,83.8248,10000.0
2020-10-14 13:10:00,88.26,88.29,88.22,88.22,7600.0,83.8343,83.8628,83.7963,83.7963,7600.0
2020-10-14 13:15:00,88.2,88.29,88.2,88.29,3600.0,83.7773,83.8628,83.7773,83.8628,3600.0
2020-10-14 13:20:00,88.11,88.11,88.1,88.1,1600.0,83.6918,83.6918,83.6823,83.6823,1600.0
2020-10-14 13:25:00,88.09,88.16,88.08,88.16,3600.0,83.6728,83.7393,83.6633,83.7393,3600.0
2020-10-14 13:30:00,88.14,88.14,87.95,87.97,11172.0,83.7203,83.7203,83.5398,83.5588,11172.0
2020-10-14 13:35:00,87.85,87.97,87.84,87.97,1200.0,83.4449,83.5588,83.4354,83.5588,1200.0
2020-10-14 13:40:00,88.0,88.0,87.97,87.97,1200.0,83.5873,83.5873,83.5588,83.5588,1200.0
2020-10-14 13:45:00,88.05,88.08,88.05,88.08,2000.0,83.6348,83.6633,83.6348,83.6633,2000.0
2020-10-14 13:50:00,88.05,88.05,88.0,88.02,2000.0,83.6348,83.6348,83.5873,83.6063,2000.0
2020-10-14 13:55:00,88.02,88.02,88.02,88.02,0.0,83.6063,83.6063,83.6063,83.6063,0.0
2020-10-14 14:00:00,87.98,87.98,87.88,87.98,6076.0,83.5683,83.5683,83.4734,83.5683,6076.0
2020-10-14 14:05:00,87.92,88.11,87.91,87.99,5920.0,83.5113,83.6918,83.5019,83.5778,5920.0
2020-10-14 14:10:00,88.08,88.09,88.05,88.09,2000.0,83.6633,83.6728,83.6348,83.6728,2000.0
2020-10-14 14:15:00,87.97,88.09,87.79,87.79,1600.0,83.5588,83.6728,83.3879,83.3879,1600.0
2020-10-14 14:20:00,87.84,87.89,87.83,87.83,11320.0,83.4354,83.4829,83.4259,83.4259,11320.0
2020-10-14 14:25:00,87.89,87.89,87.87,87.88,2400.0,83.4829,83.4829,83.4639,83.4734,2400.0
2020-10-14 14:30:00,87.78,87.84,87.63,87.63,4800.0,83.3784,83.4354,83.2359,83.2359,4800.0
2020-10-14 14:35:00,87.59,87.59,87.52,87.54,2288.0,83.1979,83.1979,83.1314,83.1504,2288.0
2020-10-14 14:40:00,87.61,87.67,87.6,87.6,2000.0,83.2169,83.2739,83.2074,83.2074,2000.0
2020-10-14 14:45:00,87.67,87.67,87.67,87.67,1600.0,83.2739,83.2739,83.2739,83.2739,1600.0
2020-10-14 14:50:00,87.86,87.89,87.8,87.8,1920.0,83.4544,83.4829,83.3974,83.3974,1920.0
2020-10-14 14:55:00,87.95,88.06,87.95,88.04,1200.0,83.5398,83.6443,83.5398,83.6253,1200.0
2020-10-14 15:00:00,88.06,88.12,88.06,88.1,2800.0,83.6443,83.7013,83.6443,83.6823,2800.0
2020-10-14 15:05:00,88.16,88.4,88.15,88.34,11400.0,83.7393,83.9673,83.7298,83.9103,11400.0
2020-10-14 15:10:00,88.29,88.29,88.19,88.23,2000.0,83.8628,83.8628,83.7678,83.8058,2000.0
2020-10-14 15:15:00,88.23,88.23,88.23,88.23,0.0,83.8058,83.8058,83.8058,83.8058,0.0
2020-10-14 15:20:00,88.22,88.35,88.21,88.33,8464.0,83.7963,83.9198,83.7868,83.9008,8464.0
2020-10-14 15:25:00,88.33,88.33,88.16,88.16,2800.0,83.9008,83.9008,83.7393,83.7393,2800.0
2020-10-14 15:30:00,88.08,88.23,88.05,88.23,4800.0,83.6633,83.8058,83.6348,83.8058,4800.0
2020-10-14 15:35:00,88.24,88.25,88.07,88.07,10724.0,83.8153,83.8248,83.6538,83.6538,10724.0
2020-10-14 15:40:00,88.14,88.17,88.1,88.16,5004.0,83.7203,83.7488,83.6823,83.7393,5004.0
2020-10-14 15:45:00,88.11,88.11,87.75,87.78,10420.0,83.6918,83.6918,83.3499,83.3784,10420.0
2020-10-14 15:50:00,87.78,88.08,87.76,88.04,22088.0,83.3784,83.6633,83.3594,83.6253,22088.0
2020-10-14 15:55:00,88.0,88.0,87.69,87.71,98688.0,83.5873,83.5873,83.2929,83.3119,98688.0
2020-10-15 09:30:00,86.69,87.38,86.69,87.25,13060.0,82.343,82.9984,82.343,82.8749,13060.0
2020-10-15 09:35:00,87.32,87.35,86.76,87.05,8972.0,82.9414,82.9699,82.4095,82.685,8972.0
2020-10-15 09:40:00,87.06,87.27,87.0,87.12,9240.0,82.6945,82.8939,82.6375,82.7515,9240.0
2020-10-15 09:45:00,87.27,87.27,86.98,86.98,3200.0,82.8939,82.8939,82.6185,82.6185,3200.0
2020-10-15 09:50:00,87.2,87.2,87.2,87.2,400.0,82.8275,82.8275,82.8275,82.8275,400.0
2020-10-15 09:55:00,87.09,87.09,87.09,87.09,400.0,82.723,82.723,82.723,82.723,400.0
2020-10-15 10:00:00,87.33,87.53,87.33,87.47,2720.0,82.9509,83.1409,82.9509,83.0839,2720.0
2020-10-15 10:05:00,87.42,87.51,87.17,87.17,4724.0,83.0364,83.1219,82.799,82.799,4724.0
2020-10-15 10:10:00,87.28,87.45,87.22,87.33,4800.0,82.9034,83.0649,82.8464,82.9509,4800.0
2020-10-15 10:15:00,87.22,87.44,87.22,87.26,3332.0,82.8464,83.0554,82.8464,82.8844,3332.0
2020-10-15 10:20:00,87.25,87.25,87.13,87.13,5088.0,82.8749,82.8749,82.761,82.761,5088.0
2020-10-15 10:25:00,87.13,87.16,86.92,86.93,9136.0,82.761,82.7895,82.5615,82.571,9136.0
2020-10-15 10:30:00,86.95,86.98,86.7,86.7,13420.0,82.59,82.6185,82.3525,82.3525,13420.0
2020-10-15 10:35:00,86.74,86.92,86.74,86.92,2836.0,82.3905,82.5615,82.3905,82.5615,2836.0
2020-10-15 10:40:00,86.92,86.96,86.72,86.8,8604.0,82.5615,82.5995,82.3715,82.4475,8604.0
2020-10-15 10:45:00,86.69,86.92,86.69,86.92,2904.0,82.343,82.5615,82.343,82.5615,2904.0
2020-10-15 10:50:00,86.96,87.02,86.88,86.92,10308.0,82.5995,82.6565,82.5235,82.5615,10308.0
2020-10-15 10:55:00,86.92,86.97,86.79,86.79,17200.0,82.5615,82.609,82.438,82.438,17200.0
2020-10-15 11:00:00,86.81,86.81,86.49,86.56,9200.0,82.457,82.457,82.1531,82.2195,9200.0
2020-10-15 11:05:00,86.56,86.64,86.41,86.64,17252.0,82.2195,82.2955,82.0771,82.2955,17252.0
2020-10-15 11:10:00,86.59,86.77,86.58,86.75,6804.0,82.248,82.419,82.2385,82.4,6804.0
2020-10-15 11:15:00,86.71,86.71,86.49,86.64,11800.0,82.362,82.362,82.1531,82.2955,11800.0
2020-10-15 11:20:00,86.55,86.7,86.52,86.67,9204.0,82.21,82.3525,82.1816,82.324,9204.0
2020-10-15 11:25:00,86.61,86.61,86.39,86.42,9200.0,82.267,82.267,82.0581,82.0866,9200.0
2020-10-15 11:30:00,86.45,86.54,86.4,86.4,6460.0,82.1151,82.2005,82.0676,82.0676,6460.0
2020-10-15 11:35:00,86.41,86.42,86.22,86.22,10044.0,82.0771,82.0866,81.8966,81.8966,10044.0
2020-10-15 11:40:00,86.17,86.36,86.17,86.36,8800.0,81.8491,82.0296,81.8491,82.0296,8800.0
2020-10-15 11:45:00,86.37,86.4,86.27,86.27,9408.0,82.0391,82.0676,81.9441,81.9441,9408.0
2020-10-15 11:50:00,86.3,86.44,86.29,86.38,5600.0,81.9726,82.1056,81.9631,82.0486,5600.0
2020-10-15 11:55:00,86.44,86.53,86.3,86.3,7352.0,82.1056,82.191,81.9726,81.9726,7352.0
2020-10-15 12:00:00,86.34,86.4,86.28,86.37,17560.0,82.0106,82.0676,81.9536,82.0391,17560.0
2020-10-15 12:05:00,86.32,86.39,86.32,86.39,2560.0,81.9916,82.0581,81.9916,82.0581,2560.0
2020-10-15 12:10:00,86.24,86.27,85.98,86.08,13800.0,81.9156,81.9441,81.6686,81.7636,13800.0
2020-10-15 12:15:00,86.12,86.21,86.11,86.11,7040.0,81.8016,81.8871,81.7921,81.7921,7040.0
2020-10-15 12:20:00,86.07,86.07,85.98,86.07,7724.0,81.7541,81.7541,81.6686,81.7541,7724.0
2020-10-15 12:25:00,86.06,86.11,85.93,86.02,6500.0,81.7446,81.7921,81.6211,81.7066,6500.0
2020-10-15 12:30:00,86.04,86.04,85.96,86.02,6800.0,81.7256,81.7256,81.6496,81.7066,6800.0
2020-10-15 12:35:00,85.99,86.01,85.99,86.0,2836.0,81.6781,81.6971,81.6781,81.6876,2836.0
2020-10-15 12:40:00,86.01,86.07,85.9,85.9,4648.0,81.6971,81.7541,81.5926,81.5926,4648.0
2020-10-15 12:45:00,85.93,86.0,85.93,85.99,2800.0,81.6211,81.6876,81.6211,81.6781,2800.0
2020-10-15 12:50:00,85.92,86.02,85.92,86.0,8236.0,81.6116,81.7066,81.6116,81.6876,8236.0
2020-10-15 12:55:00,86.06,86.1,86.01,86.09,7304.0,81.7446,81.7826,81.6971,81.7731,7304.0
2020-10-15 13:00:00,86.08,86.26,86.06,86.26,8832.0,81.7636,81.9346,81.7446,81.9346,8832.0
2020-10-15 13:05:00,86.27,86.39,86.22,86.22,17088.0,81.9441,82.0581,81.8966,81.8966,17088.0
2020-10-15 13:10:00,86.22,86.37,86.22,86.35,5200.0,81.8966,82.0391,81.8966,82.0201,5200.0
2020-10-15 13:15:00,86.38,86.38,86.26,86.28,4800.0,82.0486,82.0486,81.9346,81.9536,4800.0
2020-10-15 13:20:00,86.32,86.32,86.32,86.32,3628.0,81.9916,81.9916,81.9916,81.9916,3628.0
2020-10-15 13:25:00,86.36,86.36,86.31,86.31,5644.0,82.0296,82.0296,81.9821,81.9821,5644.0
2020-10-15 13:30:00,86.32,86.32,86.25,86.25,1776.0,81.9916,81.9916,81.9251,81.9251,1776.0
2020-10-15 13:35:00,86.28,86.31,86.25,86.27,4840.0,81.9536,81.9821,81.9251,81.9441,4840.0
2020-10-15 13:40:00,86.29,86.31,86.25,86.29,10800.0,81.9631,81.9821,81.9251,81.9631,10800.0
2020-10-15 13:45:00,86.37,86.37,86.26,86.26,6016.0,82.0391,82.0391,81.9346,81.9346,6016.0
2020-10-15 13:50:00,86.32,86.32,86.21,86.22,11264.0,81.9916,81.9916,81.8871,81.8966,11264.0
2020-10-15 13:55:00,86.24,86.35,86.21,86.29,6000.0,81.9156,82.0201,81.8871,81.9631,6000.0
2020-10-15 14:00:00,86.33,86.62,86.33,86.57,11964.0,82.0011,82.2765,82.0011,82.229,11964.0
2020-10-15 14:05:00,86.61,86.71,86.59,86.71,9256.0,82.267,82.362,82.248,82.362,9256.0
2020-10-15 14:10:00,86.7,86.71,86.61,86.7,18000.0,82.3525,82.362,82.267,82.3525,18000.0
2020-10-15 14:15:00,86.79,86.81,86.69,86.75,6424.0,82.438,82.457,82.343,82.4,6424.0
2020-10-15 14:20:00,86.71,86.71,86.64,86.64,3600.0,82.362,82.362,82.2955,82.2955,3600.0
2020-10-15 14:25:00,86.59,86.6,86.51,86.51,3860.0,82.248,82.2575,82.1721,82.1721,3860.0
2020-10-15 14:30:00,86.52,86.52,86.48,86.5,8400.0,82.1816,82.1816,82.1436,82.1626,8400.0
2020-10-15 14:35:00,86.46,86.46,86.36,86.41,5200.0,82.1246,82.1246,82.0296,82.0771,5200.0
2020-10-15 14:40:00,86.44,86.54,86.44,86.52,6400.0,82.1056,82.2005,82.1056,82.1816,6400.0
2020-10-15 14:45:00,86.51,86.58,86.5,86.55,6400.0,82.1721,82.2385,82.1626,82.21,6400.0
2020-10-15 14:50:00,86.6,86.67,86.6,86.67,3600.0,82.2575,82.324,82.2575,82.324,3600.0
2020-10-15 14:55:00,86.62,86.62,86.5,86.5,10472.0,82.2765,82.2765,82.1626,82.1626,10472.0
2020-10-15 15:00:00,86.56,86.71,86.54,86.71,2800.0,82.2195,82.362,82.2005,82.362,2800.0
2020-10-15 15:05:00,86.71,86.71,86.71,86.71,0.0,82.362,82.362,82.362,82.362,0.0
2020-10-15 15:10:00,86.63,86.63,86.53,86.53,1600.0,82.286,82.286,82.191,82.191,1600.0
2020-10-15 15:15:00,86.65,86.81,86.65,86.81,3588.0,82.305,82.457,82.305,82.457,3588.0
2020-10-15 15:20:00,86.86,86.88,86.82,86.88,3600.0,82.5045,82.5235,82.4665,82.5235,3600.0
2020-10-15 15:25:00,86.86,86.94,86.86,86.94,11356.0,82.5045,82.5805,82.5045,82.5805,11356.0
2020-10-15 15:30:00,86.94,87.11,86.85,87.11,14980.0,82.5805,82.742,82.495,82.742,14980.0
2020-10-15 15:35:00,87.03,87.16,87.03,87.16,6800.0,82.666,82.7895,82.666,82.7895,6800.0
2020-10-15 15:40:00,87.23,87.31,87.2,87.27,13360.0,82.8559,82.9319,82.8275,82.8939,13360.0
2020-10-15 15:45:00,87.28,87.28,87.12,87.15,22756.0,82.9034,82.9034,82.7515,82.78,22756.0
2020-10-15 15:50:00,87.21,87.28,87.08,87.12,15656.0,82.837,82.9034,82.7135,82.7515,15656.0
2020-10-15 15:55:00,87.15,87.2,87.03,87.1,35036.0,82.78,82.8275,82.666,82.7325,35036.0
2020-10-16 09:30:00,87.5,87.69,87.1,87.69,82648.0,83.1124,83.2929,82.7325,83.2929,82648.0
2020-10-16 09:35:00,87.61,87.71,87.52,87.63,17140.0,83.2169,83.3119,83.1314,83.2359,17140.0
2020-10-16 09:40:00,87.67,87.85,87.67,87.72,17116.0,83.2739,83.4449,83.2739,83.3214,17116.0
2020-10-16 09:45:00,87.63,87.68,87.61,87.61,2000.0,83.2359,83.2834,83.2169,83.2169,2000.0
2020-10-16 09:50:00,87.57,87.57,87.46,87.53,7200.0,83.1789,83.1789,83.0744,83.1409,7200.0
2020-10-16 09:55:00,87.54,87.92,87.53,87.92,14840.0,83.1504,83.5113,83.1409,83.5113,14840.0
2020-10-16 10:00:00,87.91,88.0,87.91,87.97,7600.0,83.5019,83.5873,83.5019,83.5588,7600.0
2020-10-16 10:05:00,87.9,87.96,87.78,87.8,12768.0,83.4924,83.5493,83.3784,83.3974,12768.0
2020-10-16 10:10:00,87.86,87.86,87.76,87.8,4388.0,83.4544,83.4544,83.3594,83.3974,4388.0
2020-10-16 10:15:00,87.75,87.84,87.72,87.75,5784.0,83.3499,83.4354,83.3214,83.3499,5784.0
2020-10-16 10:20:00,87.83,88.0,87.76,88.0,8000.0,83.4259,83.5873,83.3594,83.5873,8000.0
2020-10-16 10:25:00,88.0,88.13,88.0,88.13,9176.0,83.5873,83.7108,83.5873,83.7108,9176.0
2020-10-16 10:30:00,88.05,88.05,88.05,88.05,800.0,83.6348,83.6348,83.6348,83.6348,800.0
2020-10-16 10:35:00,88.08,88.18,88.07,88.14,6796.0,83.6633,83.7583,83.6538,83.7203,6796.0
2020-10-16 10:40:00,88.14,88.36,88.14,88.22,16232.0,83.7203,83.9293,83.7203,83.7963,16232.0
2020-10-16 10:45:00,88.06,88.18,88.0,88.01,4932.0,83.6443,83.7583,83.5873,83.5968,4932.0
2020-10-16 10:50:00,88.0,88.0,87.96,87.98,1276.0,83.5873,83.5873,83.5493,83.5683,1276.0
2020-10-16 10:55:00,88.11,88.11,88.02,88.05,2000.0,83.6918,83.6918,83.6063,83.6348,2000.0
2020-10-16 11:00:00,88.02,88.03,87.92,87.95,4800.0,83.6063,83.6158,83.5113,83.5398,4800.0
2020-10-16 11:05:00,88.01,88.04,87.89,87.89,4244.0,83.5968,83.6253,83.4829,83.4829,4244.0
2020-10-16 11:10:00,87.83,87.83,87.63,87.63,1800.0,83.4259,83.4259,83.2359,83.2359,1800.0
2020-10-16 11:15:00,87.63,87.63,87.56,87.58,4540.0,83.2359,83.2359,83.1694,83.1884,4540.0
2020-10-16 11:20:00,87.5,87.5,87.37,87.39,2000.0,83.1124,83.1124,82.9889,83.0079,2000.0
2020-10-16 11:25:00,87.43,87.43,87.43,87.43,400.0,83.0459,83.0459,83.0459,83.0459,400.0
2020-10-16 11:30:00,87.3,87.47,87.3,87.47,3200.0,82.9224,83.0839,82.9224,83.0839,3200.0
2020-10-16 11:35:00,87.67,87.74,87.67,87.74,1200.0,83.2739,83.3404,83.2739,83.3404,1200.0
2020-10-16 11:40:00,87.59,87.71,87.58,87.7,3200.0,83.1979,83.3119,83.1884,83.3024,3200.0
2020-10-16 11:45:00,87.61,87.75,87.61,87.75,2544.0,83.2169,83.3499,83.2169,83.3499,2544.0
2020-10-16 11:50:00,87.67,87.76,87.67,87.74,10000.0,83.2739,83.3594,83.2739,83.3404,10000.0
2020-10-16 11:55:00,87.74,87.81,87.74,87.79,5544.0,83.3404,83.4069,83.3404,83.3879,5544.0
2020-10-16 12:00:00,87.79,87.79,87.72,87.74,8800.0,83.3879,83.3879,83.3214,83.3404,8800.0
2020-10-16 12:05:00,87.7,87.77,87.59,87.63,12304.0,83.3024,83.3689,83.1979,83.2359,12304.0
2020-10-16 12:10:00,87.67,87.69,87.53,87.53,8800.0,83.2739,83.2929,83.1409,83.1409,8800.0
2020-10-16 12:15:00,87.75,87.93,87.63,87.8,22616.0,83.3499,83.5208,83.2359,83.3974,22616.0
2020-10-16 12:20:00,87.8,87.8,87.68,87.68,4000.0,83.3974,83.3974,83.2834,83.2834,4000.0
2020-10-16 12:25:00,87.79,87.79,87.73,87.77,3200.0,83.3879,83.3879,83.3309,83.3689,3200.0
2020-10-16 12:30:00,87.69,87.75,87.67,87.68,5296.0,83.2929,83.3499,83.2739,83.2834,5296.0
2020-10-16 12:35:00,87.69,87.78,87.69,87.75,4592.0,83.2929,83.3784,83.2929,83.3499,4592.0
2020-10-16 12:40:00,87.69,87.74,87.64,87.67,4612.0,83.2929,83.3404,83.2454,83.2739,4612.0
2020-10-16 12:45:00,87.76,87.81,87.73,87.73,2000.0,83.3594,83.4069,83.3309,83.3309,2000.0
2020-10-16 12:50:00,87.81,87.81,87.58,87.59,8956.0,83.4069,83.4069,83.1884,83.1979,8956.0
2020-10-16 12:55:00,87.75,87.75,87.75,87.75,400.0,83.3499,83.3499,83.3499,83.3499,400.0
2020-10-16 13:00:00,87.74,87.75,87.68,87.68,9052.0,83.3404,83.3499,83.2834,83.2834,9052.0
2020-10-16 13:05:00,87.74,87.75,87.71,87.72,13176.0,83.3404,83.3499,83.3119,83.3214,13176.0
2020-10-16 13:10:00,87.75,87.75,87.73,87.75,42484.0,83.3499,83.3499,83.3309,83.3499,42484.0
2020-10-16 13:15:00,87.83,87.83,87.83,87.83,628.0,83.4259,83.4259,83.4259,83.4259,628.0
2020-10-16 13:20:00,87.81,87.81,87.72,87.72,2800.0,83.4069,83.4069,83.3214,83.3214,2800.0
2020-10-16 13:25:00,87.72,87.73,87.72,87.73,1600.0,83.3214,83.3309,83.3214,83.3309,1600.0
2020-10-16 13:30:00,87.82,87.83,87.76,87.76,1200.0,83.4164,83.4259,83.3594,83.3594,1200.0
2020-10-16 13:35:00,87.86,87.86,87.81,87.81,1600.0,83.4544,83.4544,83.4069,83.4069,1600.0
2020-10-16 13:40:00,87.76,87.76,87.73,87.73,1200.0,83.3594,83.3594,83.3309,83.3309,1200.0
2020-10-16 13:45:00,87.7,87.81,87.7,87.78,2400.0,83.3024,83.4069,83.3024,83.3784,2400.0
2020-10-16 13:50:00,87.83,87.88,87.8,87.82,4800.0,83.4259,83.4734,83.3974,83.4164,4800.0
2020-10-16 13:55:00,87.82,87.83,87.81,87.81,2000.0,83.4164,83.4259,83.4069,83.4069,2000.0
2020-10-16 14:00:00,87.78,87.84,87.76,87.79,6800.0,83.3784,83.4354,83.3594,83.3879,6800.0
2020-10-16 14:05:00,87.79,87.88,87.79,87.81,2080.0,83.3879,83.4734,83.3879,83.4069,2080.0
2020-10-16 14:10:00,87.88,87.99,87.88,87.99,5068.0,83.4734,83.5778,83.4734,83.5778,5068.0
2020-10-16 14:15:00,87.99,88.07,87.99,87.99,7912.0,83.5778,83.6538,83.5778,83.5778,7912.0
2020-10-16 14:20:00,88.05,88.05,87.86,87.98,7644.0,83.6348,83.6348,83.4544,83.5683,7644.0
2020-10-16 14:25:00,87.97,87.97,87.88,87.88,5600.0,83.5588,83.5588,83.4734,83.4734,5600.0
2020-10-16 14:30:00,87.94,88.04,87.81,87.83,11964.0,83.5303,83.6253,83.4069,83.4259,11964.0
2020-10-16 14:35:00,87.85,87.85,87.78,87.83,10000.0,83.4449,83.4449,83.3784,83.4259,10000.0
2020-10-16 14:40:00,87.8,87.8,87.64,87.64,6000.0,83.3974,83.3974,83.2454,83.2454,6000.0
2020-10-16 14:45:00,87.61,87.61,87.53,87.61,4400.0,83.2169,83.2169,83.1409,83.2169,4400.0
2020-10-16 14:50:00,87.58,87.71,87.52,87.71,5600.0,83.1884,83.3119,83.1314,83.3119,5600.0
2020-10-16 14:55:00,87.76,87.76,87.62,87.74,2400.0,83.3594,83.3594,83.2264,83.3404,2400.0
2020-10-16 15:00:00,87.76,87.77,87.61,87.64,22784.0,83.3594,83.3689,83.2169,83.2454,22784.0
2020-10-16 15:05:00,87.58,87.68,87.56,87.56,5420.0,83.1884,83.2834,83.1694,83.1694,5420.0
2020-10-16 15:10:00,87.56,87.56,87.35,87.4,10536.0,83.1694,83.1694,82.9699,83.0174,10536.0
2020-10-16 15:15:00,87.43,87.5,87.42,87.49,6572.0,83.0459,83.1124,83.0364,83.1029,6572.0
2020-10-16 15:20:00,87.46,87.49,87.43,87.46,8276.0,83.0744,83.1029,83.0459,83.0744,8276.0
2020-10-16 15:25:00,87.49,87.5,87.45,87.5,3440.0,83.1029,83.1124,83.0649,83.1124,3440.0
2020-10-16 15:30:00,87.5,87.5,87.3,87.3,14320.0,83.1124,83.1124,82.9224,82.9224,14320.0
2020-10-16 15:35:00,87.3,87.41,87.25,87.31,15964.0,82.9224,83.0269,82.8749,82.9319,15964.0
2020-10-16 15:40:00,87.31,87.33,87.17,87.3,9612.0,82.9319,82.9509,82.799,82.9224,9612.0
2020-10-16 15:45:00,87.29,87.41,87.23,87.23,25912.0,82.9129,83.0269,82.8559,82.8559,25912.0
2020-10-16 15:50:00,87.2,87.28,87.12,87.16,43632.0,82.8275,82.9034,82.7515,82.7895,43632.0
2020-10-16 15:55:00,87.21,87.25,87.05,87.15,60148.0,82.837,82.8749,82.685,82.78,60148.0
2020-10-19 09:30:00,87.04,87.18,87.02,87.17,18972.0,82.6755,82.8085,82.6565,82.799,18972.0
2020-10-19 09:35:00,87.25,87.25,87.15,87.15,3604.0,82.8749,82.8749,82.78,82.78,3604.0
2020-10-19 09:40:00,87.33,87.33,87.33,87.33,400.0,82.9509,82.9509,82.9509,82.9509,400.0
2020-10-19 09:45:00,87.12,87.2,87.11,87.2,1600.0,82.7515,82.8275,82.742,82.8275,1600.0
2020-10-19 09:50:00,87.44,87.52,87.44,87.48,2400.0,83.0554,83.1314,83.0554,83.0934,2400.0
2020-10-19 09:55:00,87.45,87.45,87.44,87.44,1600.0,83.0649,83.0649,83.0554,83.0554,1600.0
2020-10-19 10:00:00,87.23,87.3,87.13,87.16,1600.0,82.8559,82.9224,82.761,82.7895,1600.0
2020-10-19 10:05:00,87.01,87.01,87.0,87.0,1200.0,82.647,82.647,82.6375,82.6375,1200.0
2020-10-19 10:10:00,86.96,86.96,86.72,86.91,3184.0,82.5995,82.5995,82.3715,82.552,3184.0
2020-10-19 10:15:00,86.97,86.97,86.96,86.97,400.0,82.609,82.609,82.5995,82.609,400.0
2020-10-19 10:20:00,87.21,87.39,87.21,87.29,11200.0,82.837,83.0079,82.837,82.9129,11200.0
2020-10-19 10:25:00,87.31,87.47,87.31,87.47,3092.0,82.9319,83.0839,82.9319,83.0839,3092.0
2020-10-19 10:30:00,87.5,87.51,87.36,87.44,2800.0,83.1124,83.1219,82.9794,83.0554,2800.0
2020-10-19 10:35:00,87.31,87.38,86.96,87.0,9000.0,82.9319,82.9984,82.5995,82.6375,9000.0
2020-10-19 10:40:00,87.0,87.31,87.0,87.11,12392.0,82.6375,82.9319,82.6375,82.742,12392.0
2020-10-19 10:45:00,87.06,87.18,87.06,87.18,3840.0,82.6945,82.8085,82.6945,82.8085,3840.0
2020-10-19 10:50:00,87.2,87.2,87.15,87.15,800.0,82.8275,82.8275,82.78,82.78,800.0
2020-10-19 10:55:00,87.07,87.16,86.92,87.16,9000.0,82.704,82.7895,82.5615,82.7895,9000.0
2020-10-19 11:00:00,87.22,87.31,87.22,87.29,2800.0,82.8464,82.9319,82.8464,82.9129,2800.0
2020-10-19 11:05:00,87.24,87.34,87.17,87.3,22184.0,82.8654,82.9604,82.799,82.9224,22184.0
2020-10-19 11:10:00,87.19,87.25,87.11,87.11,4120.0,82.818,82.8749,82.742,82.742,4120.0
2020-10-19 11:15:00,87.13,87.19,86.94,87.06,3140.0,82.761,82.818,82.5805,82.6945,3140.0
2020-10-19 11:20:00,86.98,87.1,86.69,86.77,12308.0,82.6185,82.7325,82.343,82.419,12308.0
2020-10-19 11:25:00,86.7,86.8,86.69,86.8,17040.0,82.3525,82.4475,82.343,82.4475,17040.0
2020-10-19 11:30:00,86.8,86.82,86.77,86.82,1200.0,82.4475,82.4665,82.419,82.4665,1200.0
2020-10-19 11:35:00,86.75,86.93,86.75,86.93,3200.0,82.4,82.571,82.4,82.571,3200.0
2020-10-19 11:40:00,86.99,87.01,86.92,86.94,1800.0,82.628,82.647,82.5615,82.5805,1800.0
2020-10-19 11:45:00,86.82,86.88,86.76,86.76,5484.0,82.4665,82.5235,82.4095,82.4095,5484.0
2020-10-19 11:50:00,86.76,86.85,86.75,86.78,2600.0,82.4095,82.495,82.4,82.4285,2600.0
2020-10-19 11:55:00,86.82,86.83,86.75,86.75,2000.0,82.4665,82.476,82.4,82.4,2000.0
2020-10-19 12:00:00,86.77,86.84,86.74,86.74,7980.0,82.419,82.4855,82.3905,82.3905,7980.0
2020-10-19 12:05:00,86.77,86.77,86.77,86.77,516.0,82.419,82.419,82.419,82.419,516.0
2020-10-19 12:10:00,86.8,86.95,86.76,86.77,33752.0,82.4475,82.59,82.4095,82.419,33752.0
2020-10-19 12:15:00,86.83,86.97,86.78,86.78,26500.0,82.476,82.609,82.4285,82.4285,26500.0
2020-10-19 12:20:00,86.77,86.79,86.64,86.65,13852.0,82.419,82.438,82.2955,82.305,13852.0
2020-10-19 12:25:00,86.67,86.68,86.65,86.67,3600.0,82.324,82.3335,82.305,82.324,3600.0
2020-10-19 12:30:00,86.67,86.77,86.67,86.71,9200.0,82.324,82.419,82.324,82.362,9200.0
2020-10-19 12:35:00,86.83,86.86,86.8,86.8,1540.0,82.476,82.5045,82.4475,82.4475,1540.0
2020-10-19 12:40:00,86.81,86.85,86.75,86.77,10376.0,82.457,82.495,82.4,82.419,10376.0
2020-10-19 12:45:00,86.83,86.89,86.75,86.75,5600.0,82.476,82.533,82.4,82.4,5600.0
2020-10-19 12:50:00,86.75,86.75,86.75,86.75,0.0,82.4,82.4,82.4,82.4,0.0
2020-10-19 12:55:00,86.75,86.75,86.69,86.69,800.0,82.4,82.4,82.343,82.343,800.0
2020-10-19 13:00:00,86.6,86.67,86.59,86.67,800.0,82.2575,82.324,82.248,82.324,800.0
2020-10-19 13:05:00,86.58,86.61,86.58,86.61,800.0,82.2385,82.267,82.2385,82.267,800.0
2020-10-19 13:10:00,86.57,86.67,86.54,86.66,2800.0,82.229,82.324,82.2005,82.3145,2800.0
2020-10-19 13:15:00,86.61,86.61,86.55,86.61,1600.0,82.267,82.267,82.21,82.267,1600.0
2020-10-19 13:20:00,86.59,86.63,86.5,86.5,8892.0,82.248,82.286,82.1626,82.1626,8892.0
2020-10-19 13:25:00,86.62,86.62,86.52,86.52,800.0,82.2765,82.2765,82.1816,82.1816,800.0
2020-10-19 13:30:00,86.58,86.58,86.46,86.46,4800.0,82.2385,82.2385,82.1246,82.1246,4800.0
2020-10-19 13:35:00,86.41,86.41,86.36,86.38,1200.0,82.0771,82.0771,82.0296,82.0486,1200.0
2020-10-19 13:40:00,86.36,86.38,86.29,86.38,4800.0,82.0296,82.0486,81.9631,82.0486,4800.0
2020-10-19 13:45:00,86.34,86.35,86.12,86.14,4060.0,82.0106,82.0201,81.8016,81.8206,4060.0
2020-10-19 13:50:00,86.23,86.26,86.08,86.08,4000.0,81.9061,81.9346,81.7636,81.7636,4000.0
2020-10-19 13:55:00,86.08,86.08,86.08,86.08,0.0,81.7636,81.7636,81.7636,81.7636,0.0
2020-10-19 14:00:00,86.23,86.23,86.07,86.07,2000.0,81.9061,81.9061,81.7541,81.7541,2000.0
2020-10-19 14:05:00,86.06,86.06,85.83,85.83,14396.0,81.7446,81.7446,81.5261,81.5261,14396.0
2020-10-19 14:10:00,85.81,85.9,85.81,85.9,5408.0,81.5072,81.5926,81.5072,81.5926,5408.0
2020-10-19 14:15:00,86.03,86.07,86.01,86.07,2760.0,81.7161,81.7541,81.6971,81.7541,2760.0
2020-10-19 14:20:00,86.07,86.08,86.01,86.08,3600.0,81.7541,81.7636,81.6971,81.7636,3600.0
2020-10-19 14:25:00,86.12,86.15,86.06,86.1,16200.0,81.8016,81.8301,81.7446,81.7826,16200.0
2020-10-19 14:30:00,86.01,86.01,85.65,85.66,7600.0,81.6971,81.6971,81.3552,81.3647,7600.0
2020-10-19 14:35:00,85.78,85.86,85.78,85.85,2056.0,81.4787,81.5546,81.4787,81.5451,2056.0
2020-10-19 14:40:00,85.61,85.7,85.57,85.66,9380.0,81.3172,81.4027,81.2792,81.3647,9380.0
2020-10-19 14:45:00,85.54,85.59,85.52,85.53,2400.0,81.2507,81.2982,81.2317,81.2412,2400.0
2020-10-19 14:50:00,85.4,85.58,85.39,85.47,4800.0,81.1177,81.2887,81.1082,81.1842,4800.0
2020-10-19 14:55:00,85.53,85.61,85.37,85.41,14648.0,81.2412,81.3172,81.0892,81.1272,14648.0
2020-10-19 15:00:00,85.32,85.35,85.05,85.29,18500.0,81.0417,81.0702,80.7853,81.0132,18500.0
2020-10-19 15:05:00,85.25,85.32,85.05,85.18,9096.0,80.9752,81.0417,80.7853,80.9087,9096.0
2020-10-19 15:10:00,85.22,85.39,85.18,85.38,7368.0,80.9467,81.1082,80.9087,81.0987,7368.0
2020-10-19 15:15:00,85.35,85.38,85.1,85.1,9184.0,81.0702,81.0987,80.8328,80.8328,9184.0
2020-10-19 15:20:00,85.12,85.17,85.02,85.14,6196.0,80.8518,80.8992,80.7568,80.8707,6196.0
2020-10-19 15:25:00,85.08,85.33,85.08,85.29,6816.0,80.8138,81.0512,80.8138,81.0132,6816.0
2020-10-19 15:30:00,85.27,85.47,85.27,85.39,5260.0,80.9942,81.1842,80.9942,81.1082,5260.0
2020-10-19 15:35:00,85.32,85.46,85.32,85.43,6784.0,81.0417,81.1747,81.0417,81.1462,6784.0
2020-10-19 15:40:00,85.44,85.44,85.33,85.33,4000.0,81.1557,81.1557,81.0512,81.0512,4000.0
2020-10-19 15:45:00,85.4,85.45,85.17,85.17,10624.0,81.1177,81.1652,80.8992,80.8992,10624.0
2020-10-19 15:50:00,85.04,85.18,85.0,85.13,22640.0,80.7758,80.9087,80.7378,80.8613,22640.0
2020-10-19 15:55:00,85.09,85.37,85.09,85.37,53240.0,80.8233,81.0892,80.8233,81.0892,53240.0
2020-10-20 09:30:00,85.85,85.98,85.85,85.98,10892.0,81.5451,81.6686,81.5451,81.6686,10892.0
2020-10-20 09:35:00,85.98,85.98,85.98,85.98,0.0,81.6686,81.6686,81.6686,81.6686,0.0
2020-10-20 09:40:00,85.89,86.25,85.87,86.21,11484.0,81.5831,81.9251,81.5641,81.8871,11484.0
2020-10-20 09:45:00,86.3,86.3,86.07,86.19,7684.0,81.9726,81.9726,81.7541,81.8681,7684.0
2020-10-20 09:50:00,86.33,86.33,86.0,86.1,21840.0,82.0011,82.0011,81.6876,81.7826,21840.0
2020-10-20 09:55:00,86.19,86.34,86.08,86.34,7040.0,81.8681,82.0106,81.7636,82.0106,7040.0
2020-10-20 10:00:00,86.46,86.53,86.08,86.29,45648.0,82.1246,82.191,81.7636,81.9631,45648.0
2020-10-20 10:05:00,86.25,86.31,86.16,86.16,11480.0,81.9251,81.9821,81.8396,81.8396,11480.0
2020-10-20 10:10:00,86.16,86.27,86.16,86.27,1200.0,81.8396,81.9441,81.8396,81.9441,1200.0
2020-10-20 10:15:00,86.32,86.44,86.09,86.23,3600.0,81.9916,82.1056,81.7731,81.9061,3600.0
2020-10-20 10:20:00,86.2,86.2,85.99,85.99,2800.0,81.8776,81.8776,81.6781,81.6781,2800.0
2020-10-20 10:25:00,86.11,86.11,86.08,86.09,1280.0,81.7921,81.7921,81.7636,81.7731,1280.0
2020-10-20 10:30:00,86.32,86.32,86.32,86.32,400.0,81.9916,81.9916,81.9916,81.9916,400.0
2020-10-20 10:35:00,86.46,86.46,86.43,86.43,800.0,82.1246,82.1246,82.0961,82.0961,800.0
2020-10-20 10:40:00,86.46,86.55,86.38,86.38,3600.0,82.1246,82.21,82.0486,82.0486,3600.0
2020-10-20 10:45:00,86.48,86.52,86.34,86.34,3200.0,82.1436,82.1816,82.0106,82.0106,3200.0
2020-10-20 10:50:00,86.48,86.57,86.39,86.55,2580.0,82.1436,82.229,82.0581,82.21,2580.0
2020-10-20 10:55:00,86.5,86.55,86.36,86.36,6000.0,82.1626,82.21,82.0296,82.0296,6000.0
2020-10-20 11:00:00,86.36,86.38,86.09,86.1,2532.0,82.0296,82.0486,81.7731,81.7826,2532.0
2020-10-20 11:05:00,86.2,86.25,86.13,86.13,1200.0,81.8776,81.9251,81.8111,81.8111,1200.0
2020-10-20 11:10:00,86.23,86.26,86.15,86.15,1200.0,81.9061,81.9346,81.8301,81.8301,1200.0
2020-10-20 11:15:00,86.4,86.4,86.31,86.36,9200.0,82.0676,82.0676,81.9821,82.0296,9200.0
2020-10-20 11:20:00,86.3,86.54,86.3,86.54,3200.0,81.9726,82.2005,81.9726,82.2005,3200.0
2020-10-20 11:25:00,86.55,86.67,86.55,86.67,2680.0,82.21,82.324,82.21,82.324,2680.0
2020-10-20 11:30:00,86.59,86.59,86.59,86.59,400.0,82.248,82.248,82.248,82.248,400.0
2020-10-20 11:35:00,86.53,86.53,86.46,86.47,1400.0,82.191,82.191,82.1246,82.1341,1400.0
2020-10-20 11:40:00,86.47,86.55,86.47,86.55,1388.0,82.1341,82.21,82.1341,82.21,1388.0
2020-10-20 11:45:00,86.63,86.63,86.61,86.61,1200.0,82.286,82.286,82.267,82.267,1200.0
2020-10-20 11:50:00,86.7,86.77,86.61,86.61,3200.0,82.3525,82.419,82.267,82.267,3200.0
2020-10-20 11:55:00,86.74,86.79,86.73,86.79,7600.0,82.3905,82.438,82.381,82.438,7600.0
2020-10-20 12:00:00,86.79,86.96,86.79,86.96,9120.0,82.438,82.5995,82.438,82.5995,9120.0
2020-10-20 12:05:00,86.92,86.96,86.79,86.87,8000.0,82.5615,82.5995,82.438,82.514,8000.0
2020-10-20 12:10:00,86.89,86.9,86.84,86.9,1608.0,82.533,82.5425,82.4855,82.5425,1608.0
2020-10-20 12:15:00,86.92,86.92,86.75,86.75,832.0,82.5615,82.5615,82.4,82.4,832.0
2020-10-20 12:20:00,86.83,86.83,86.83,86.83,400.0,82.476,82.476,82.476,82.476,400.0
2020-10-20 12:25:00,86.8,86.8,86.78,86.78,800.0,82.4475,82.4475,82.4285,82.4285,800.0
2020-10-20 12:30:00,86.86,87.03,86.78,87.03,9600.0,82.5045,82.666,82.4285,82.666,9600.0
2020-10-20 12:35:00,87.11,87.12,86.86,86.92,6000.0,82.742,82.7515,82.5045,82.5615,6000.0
2020-10-20 12:40:00,87.01,87.01,86.98,86.98,1600.0,82.647,82.647,82.6185,82.6185,1600.0
2020-10-20 12:45:00,87.07,87.08,86.93,86.95,9544.0,82.704,82.7135,82.571,82.59,9544.0
2020-10-20 12:50:00,87.01,87.07,87.0,87.0,7592.0,82.647,82.704,82.6375,82.6375,7592.0
2020-10-20 12:55:00,86.98,86.98,86.93,86.93,3600.0,82.6185,82.6185,82.571,82.571,3600.0
2020-10-20 13:00:00,86.98,87.0,86.97,86.97,2400.0,82.6185,82.6375,82.609,82.609,2400.0
2020-10-20 13:05:00,86.81,86.83,86.81,86.83,800.0,82.457,82.476,82.457,82.476,800.0
2020-10-20 13:10:00,86.85,87.0,86.85,86.99,3600.0,82.495,82.6375,82.495,82.628,3600.0
2020-10-20 13:15:00,86.99,86.99,86.95,86.95,2400.0,82.628,82.628,82.59,82.59,2400.0
2020-10-20 13:20:00,86.96,87.06,86.96,87.04,7192.0,82.5995,82.6945,82.5995,82.6755,7192.0
2020-10-20 13:25:00,86.96,87.02,86.94,87.02,2400.0,82.5995,82.6565,82.5805,82.6565,2400.0
2020-10-20 13:30:00,87.02,87.02,87.02,87.02,0.0,82.6565,82.6565,82.6565,82.6565,0.0
2020-10-20 13:35:00,86.98,87.03,86.95,86.95,8000.0,82.6185,82.666,82.59,82.59,8000.0
2020-10-20 13:40:00,86.96,86.96,86.85,86.85,2000.0,82.5995,82.5995,82.495,82.495,2000.0
2020-10-20 13:45:00,86.86,86.92,86.86,86.88,4204.0,82.5045,82.5615,82.5045,82.5235,4204.0
2020-10-20 13:50:00,86.84,86.84,86.84,86.84,400.0,82.4855,82.4855,82.4855,82.4855,400.0
2020-10-20 13:55:00,86.77,86.77,86.55,86.57,6672.0,82.419,82.419,82.21,82.229,6672.0
2020-10-20 14:00:00,86.61,86.61,86.61,86.61,400.0,82.267,82.267,82.267,82.267,400.0
2020-10-20 14:05:00,86.55,86.55,86.3,86.44,11572.0,82.21,82.21,81.9726,82.1056,11572.0
2020-10-20 14:10:00,86.44,86.57,86.44,86.54,3016.0,82.1056,82.229,82.1056,82.2005,3016.0
2020-10-20 14:15:00,86.6,86.68,86.6,86.68,5200.0,82.2575,82.3335,82.2575,82.3335,5200.0
2020-10-20 14:20:00,86.58,86.62,86.54,86.6,3600.0,82.2385,82.2765,82.2005,82.2575,3600.0
2020-10-20 14:25:00,86.5,86.62,86.5,86.62,2124.0,82.1626,82.2765,82.1626,82.2765,2124.0
2020-10-20 14:30:00,86.51,86.71,86.51,86.67,8860.0,82.1721,82.362,82.1721,82.324,8860.0
2020-10-20 14:35:00,86.61,86.61,86.61,86.61,800.0,82.267,82.267,82.267,82.267,800.0
2020-10-20 14:40:00,86.65,86.69,86.54,86.55,4836.0,82.305,82.343,82.2005,82.21,4836.0
2020-10-20 14:45:00,86.55,86.55,86.55,86.55,0.0,82.21,82.21,82.21,82.21,0.0
2020-10-20 14:50:00,86.52,86.52,86.52,86.52,400.0,82.1816,82.1816,82.1816,82.1816,400.0
2020-10-20 14:55:00,86.53,86.53,86.53,86.53,400.0,82.191,82.191,82.191,82.191,400.0
2020-10-20 15:00:00,86.44,86.54,86.44,86.54,800.0,82.1056,82.2005,82.1056,82.2005,800.0
2020-10-20 15:05:00,86.49,86.49,86.13,86.13,8392.0,82.1531,82.1531,81.8111,81.8111,8392.0
2020-10-20 15:10:00,86.01,86.14,85.99,86.12,5740.0,81.6971,81.8206,81.6781,81.8016,5740.0
2020-10-20 15:15:00,86.07,86.22,85.98,86.22,12780.0,81.7541,81.8966,81.6686,81.8966,12780.0
2020-10-20 15:20:00,86.22,86.25,86.13,86.2,13068.0,81.8966,81.9251,81.8111,81.8776,13068.0
2020-10-20 15:25:00,86.19,86.25,86.19,86.23,29552.0,81.8681,81.9251,81.8681,81.9061,29552.0
2020-10-20 15:30:00,86.22,86.22,86.01,86.01,5600.0,81.8966,81.8966,81.6971,81.6971,5600.0
2020-10-20 15:35:00,86.03,86.03,85.89,86.02,3200.0,81.7161,81.7161,81.5831,81.7066,3200.0
2020-10-20 15:40:00,86.15,86.25,86.14,86.22,30972.0,81.8301,81.9251,81.8206,81.8966,30972.0
2020-10-20 15:45:00,86.22,86.25,86.04,86.04,20068.0,81.8966,81.9251,81.7256,81.7256,20068.0
2020-10-20 15:50:00,86.08,86.1,85.9,85.98,86100.0,81.7636,81.7826,81.5926,81.6686,86100.0
2020-10-20 15:55:00,85.95,85.98,85.76,85.83,124068.0,81.6401,81.6686,81.4597,81.5261,124068.0
2020-10-21 09:30:00,85.43,86.27,85.43,85.72,27408.0,81.1462,81.9441,81.1462,81.4217,27408.0
2020-10-21 09:35:00,85.72,85.72,85.7,85.7,1600.0,81.4217,81.4217,81.4027,81.4027,1600.0
2020-10-21 09:40:00,85.78,85.78,85.61,85.61,800.0,81.4787,81.4787,81.3172,81.3172,800.0
2020-10-21 09:45:00,85.75,85.75,85.57,85.69,2400.0,81.4502,81.4502,81.2792,81.3932,2400.0
2020-10-21 09:50:00,85.72,85.72,85.69,85.69,1200.0,81.4217,81.4217,81.3932,81.3932,1200.0
2020-10-21 09:55:00,85.65,85.88,85.61,85.8,14496.0,81.3552,81.5736,81.3172,81.4977,14496.0
2020-10-21 10:00:00,85.96,86.17,85.86,86.17,1292.0,81.6496,81.8491,81.5546,81.8491,1292.0
2020-10-21 10:05:00,86.18,86.2,86.05,86.05,7280.0,81.8586,81.8776,81.7351,81.7351,7280.0
2020-10-21 10:10:00,86.11,86.15,85.99,86.13,2624.0,81.7921,81.8301,81.6781,81.8111,2624.0
2020-10-21 10:15:00,86.13,86.23,86.09,86.17,4400.0,81.8111,81.9061,81.7731,81.8491,4400.0
2020-10-21 10:20:00,86.21,86.21,86.14,86.15,2144.0,81.8871,81.8871,81.8206,81.8301,2144.0
2020-10-21 10:25:00,86.09,86.12,86.09,86.12,1200.0,81.7731,81.8016,81.7731,81.8016,1200.0
2020-10-21 10:30:00,86.13,86.13,86.12,86.13,4000.0,81.8111,81.8111,81.8016,81.8111,4000.0
2020-10-21 10:35:00,86.12,86.12,86.05,86.08,13700.0,81.8016,81.8016,81.7351,81.7636,13700.0
2020-10-21 10:40:00,86.08,86.08,86.08,86.08,400.0,81.7636,81.7636,81.7636,81.7636,400.0
2020-10-21 10:45:00,86.05,86.05,85.68,85.68,3284.0,81.7351,81.7351,81.3837,81.3837,3284.0
2020-10-21 10:50:00,85.57,85.63,85.57,85.63,3800.0,81.2792,81.3362,81.2792,81.3362,3800.0
2020-10-21 10:55:00,85.59,85.65,85.56,85.56,7200.0,81.2982,81.3552,81.2697,81.2697,7200.0
2020-10-21 11:00:00,85.54,85.56,85.48,85.56,1200.0,81.2507,81.2697,81.1937,81.2697,1200.0
2020-10-21 11:05:00,85.56,85.56,85.4,85.44,11056.0,81.2697,81.2697,81.1177,81.1557,11056.0
2020-10-21 11:10:00,85.39,85.44,85.22,85.22,31912.0,81.1082,81.1557,80.9467,80.9467,31912.0
2020-10-21 11:15:00,85.21,85.21,85.1,85.1,8248.0,80.9372,80.9372,80.8328,80.8328,8248.0
2020-10-21 11:20:00,85.13,85.13,85.02,85.11,196932.0,80.8613,80.8613,80.7568,80.8423,196932.0
2020-10-21 11:25:00,85.13,85.27,85.01,85.27,12208.0,80.8613,80.9942,80.7473,80.9942,12208.0
2020-10-21 11:30:00,85.27,85.27,85.27,85.27,0.0,80.9942,80.9942,80.9942,80.9942,0.0
2020-10-21 11:35:00,85.33,85.53,85.33,85.52,6800.0,81.0512,81.2412,81.0512,81.2317,6800.0
2020-10-21 11:40:00,85.52,85.52,85.52,85.52,0.0,81.2317,81.2317,81.2317,81.2317,0.0
2020-10-21 11:45:00,85.51,85.66,85.51,85.59,6836.0,81.2222,81.3647,81.2222,81.2982,6836.0
2020-10-21 11:50:00,85.58,85.58,85.58,85.58,400.0,81.2887,81.2887,81.2887,81.2887,400.0
2020-10-21 11:55:00,85.54,85.55,85.25,85.25,4184.0,81.2507,81.2602,80.9752,80.9752,4184.0
2020-10-21 12:00:00,85.25,85.25,85.25,85.25,0.0,80.9752,80.9752,80.9752,80.9752,0.0
2020-10-21 12:05:00,85.27,85.32,85.17,85.28,6520.0,80.9942,81.0417,80.8992,81.0037,6520.0
2020-10-21 12:10:00,85.28,85.46,85.1,85.45,9132.0,81.0037,81.1747,80.8328,81.1652,9132.0
2020-10-21 12:15:00,85.29,85.29,85.29,85.29,800.0,81.0132,81.0132,81.0132,81.0132,800.0
2020-10-21 12:20:00,85.42,85.76,85.42,85.76,1316.0,81.1367,81.4597,81.1367,81.4597,1316.0
2020-10-21 12:25:00,85.76,85.76,85.76,85.76,0.0,81.4597,81.4597,81.4597,81.4597,0.0
2020-10-21 12:30:00,85.41,85.41,85.32,85.32,1200.0,81.1272,81.1272,81.0417,81.0417,1200.0
2020-10-21 12:35:00,85.14,85.25,85.11,85.23,2400.0,80.8707,80.9752,80.8423,80.9562,2400.0
2020-10-21 12:40:00,85.26,85.3,85.15,85.26,5936.0,80.9847,81.0227,80.8802,80.9847,5936.0
2020-10-21 12:45:00,85.25,85.31,85.25,85.25,2700.0,80.9752,81.0322,80.9752,80.9752,2700.0
2020-10-21 12:50:00,85.14,85.14,85.14,85.14,400.0,80.8707,80.8707,80.8707,80.8707,400.0
2020-10-21 12:55:00,85.21,85.32,85.21,85.32,2164.0,80.9372,81.0417,80.9372,81.0417,2164.0
2020-10-21 13:00:00,85.2,85.35,85.2,85.34,4400.0,80.9277,81.0702,80.9277,81.0607,4400.0
2020-10-21 13:05:00,85.33,85.36,85.26,85.36,6000.0,81.0512,81.0797,80.9847,81.0797,6000.0
2020-10-21 13:10:00,85.4,85.4,85.28,85.39,3196.0,81.1177,81.1177,81.0037,81.1082,3196.0
2020-10-21 13:15:00,85.48,85.48,85.48,85.48,400.0,81.1937,81.1937,81.1937,81.1937,400.0
2020-10-21 13:20:00,85.42,85.42,85.42,85.42,400.0,81.1367,81.1367,81.1367,81.1367,400.0
2020-10-21 13:25:00,85.37,85.45,85.37,85.45,22120.0,81.0892,81.1652,81.0892,81.1652,22120.0
2020-10-21 13:30:00,85.43,85.43,85.34,85.34,3120.0,81.1462,81.1462,81.0607,81.0607,3120.0
2020-10-21 13:35:00,85.39,85.39,85.35,85.35,944.0,81.1082,81.1082,81.0702,81.0702,944.0
2020-10-21 13:40:00,85.33,85.38,85.33,85.38,1600.0,81.0512,81.0987,81.0512,81.0987,1600.0
2020-10-21 13:45:00,85.31,85.36,85.26,85.36,2220.0,81.0322,81.0797,80.9847,81.0797,2220.0
2020-10-21 13:50:00,85.45,85.45,85.45,85.45,400.0,81.1652,81.1652,81.1652,81.1652,400.0
2020-10-21 13:55:00,85.46,85.51,85.25,85.28,10084.0,81.1747,81.2222,80.9752,81.0037,10084.0
2020-10-21 14:00:00,85.3,85.39,85.03,85.03,77836.0,81.0227,81.1082,80.7663,80.7663,77836.0
2020-10-21 14:05:00,85.15,85.24,84.96,85.14,120240.0,80.8802,80.9657,80.6998,80.8707,120240.0
2020-10-21 14:10:00,85.12,85.36,85.11,85.2,50072.0,80.8518,81.0797,80.8423,80.9277,50072.0
2020-10-21 14:15:00,85.21,85.32,85.08,85.25,102220.0,80.9372,81.0417,80.8138,80.9752,102220.0
2020-10-21 14:20:00,85.28,85.4,85.2,85.38,20288.0,81.0037,81.1177,80.9277,81.0987,20288.0
2020-10-21 14:25:00,85.4,85.41,85.36,85.39,7648.0,81.1177,81.1272,81.0797,81.1082,7648.0
2020-10-21 14:30:00,85.36,85.36,85.27,85.28,13476.0,81.0797,81.0797,80.9942,81.0037,13476.0
2020-10-21 14:35:00,85.32,85.39,85.32,85.38,4000.0,81.0417,81.1082,81.0417,81.0987,4000.0
2020-10-21 14:40:00,85.4,85.4,85.34,85.38,2036.0,81.1177,81.1177,81.0607,81.0987,2036.0
2020-10-21 14:45:00,85.39,85.42,85.38,85.38,4800.0,81.1082,81.1367,81.0987,81.0987,4800.0
2020-10-21 14:50:00,85.37,85.37,85.33,85.35,1200.0,81.0892,81.0892,81.0512,81.0702,1200.0
2020-10-21 14:55:00,85.39,85.42,85.36,85.4,5200.0,81.1082,81.1367,81.0797,81.1177,5200.0
2020-10-21 15:00:00,85.43,85.45,85.29,85.29,6028.0,81.1462,81.1652,81.0132,81.0132,6028.0
2020-10-21 15:05:00,85.3,85.3,85.16,85.25,4780.0,81.0227,81.0227,80.8897,80.9752,4780.0
2020-10-21 15:10:00,85.31,85.31,85.31,85.31,400.0,81.0322,81.0322,81.0322,81.0322,400.0
2020-10-21 15:15:00,85.31,85.31,85.31,85.31,0.0,81.0322,81.0322,81.0322,81.0322,0.0
2020-10-21 15:20:00,85.24,85.3,85.24,85.25,12400.0,80.9657,81.0227,80.9657,80.9752,12400.0
2020-10-21 15:25:00,85.29,85.3,85.22,85.25,62408.0,81.0132,81.0227,80.9467,80.9752,62408.0
2020-10-21 15:30:00,85.31,85.31,85.24,85.24,73296.0,81.0322,81.0322,80.9657,80.9657,73296.0
2020-10-21 15:35:00,85.12,85.12,84.88,84.97,15064.0,80.8518,80.8518,80.6238,80.7093,15064.0
2020-10-21 15:40:00,85.0,85.0,84.87,84.89,7124.0,80.7378,80.7378,80.6143,80.6333,7124.0
2020-10-21 15:45:00,84.87,84.87,84.65,84.69,7208.0,80.6143,80.6143,80.4053,80.4433,7208.0
2020-10-21 15:50:00,84.72,84.9,84.72,84.76,31240.0,80.4718,80.6428,80.4718,80.5098,31240.0
2020-10-21 15:55:00,84.76,84.81,84.62,84.63,43044.0,80.5098,80.5573,80.3768,80.3863,43044.0
2020-10-22 09:30:00,85.07,85.41,84.99,85.04,28992.0,80.8043,81.1272,80.7283,80.7758,28992.0
2020-10-22 09:35:00,85.16,85.16,84.83,84.94,8000.0,80.8897,80.8897,80.5763,80.6808,8000.0
2020-10-22 09:40:00,84.79,84.93,84.57,84.93,9444.0,80.5383,80.6713,80.3293,80.6713,9444.0
2020-10-22 09:45:00,84.72,84.72,84.54,84.54,1716.0,80.4718,80.4718,80.3008,80.3008,1716.0
2020-10-22 09:50:00,84.56,84.56,84.56,84.56,400.0,80.3198,80.3198,80.3198,80.3198,400.0
2020-10-22 09:55:00,84.51,84.66,84.5,84.66,1200.0,80.2723,80.4148,80.2628,80.4148,1200.0
2020-10-22 10:00:00,84.58,84.71,84.5,84.63,5260.0,80.3388,80.4623,80.2628,80.3863,5260.0
2020-10-22 10:05:00,84.66,84.68,84.52,84.52,4000.0,80.4148,80.4338,80.2818,80.2818,4000.0
2020-10-22 10:10:00,84.38,84.54,84.38,84.47,4104.0,80.1489,80.3008,80.1489,80.2343,4104.0
2020-10-22 10:15:00,84.5,84.5,84.41,84.42,2800.0,80.2628,80.2628,80.1774,80.1869,2800.0
2020-10-22 10:20:00,84.22,84.32,84.22,84.25,2400.0,79.9969,80.0919,79.9969,80.0254,2400.0
2020-10-22 10:25:00,84.08,84.21,84.02,84.13,5840.0,79.8639,79.9874,79.8069,79.9114,5840.0
2020-10-22 10:30:00,84.22,84.22,83.97,84.05,6400.0,79.9969,79.9969,79.7594,79.8354,6400.0
2020-10-22 10:35:00,84.06,84.17,84.0,84.12,4016.0,79.8449,79.9494,79.7879,79.9019,4016.0
2020-10-22 10:40:00,83.99,83.99,83.89,83.89,2800.0,79.7784,79.7784,79.6834,79.6834,2800.0
2020-10-22 10:45:00,83.88,84.03,83.82,83.83,15616.0,79.6739,79.8164,79.6169,79.6264,15616.0
2020-10-22 10:50:00,83.82,83.97,83.75,83.83,39912.0,79.6169,79.7594,79.5504,79.6264,39912.0
2020-10-22 10:55:00,83.77,83.9,83.64,83.85,73476.0,79.5694,79.6929,79.446,79.6454,73476.0
2020-10-22 11:00:00,83.83,84.15,83.79,84.15,102264.0,79.6264,79.9304,79.5884,79.9304,102264.0
2020-10-22 11:05:00,84.24,84.29,84.03,84.1,16804.0,80.0159,80.0634,79.8164,79.8829,16804.0
2020-10-22 11:10:00,84.05,84.26,84.05,84.26,2400.0,79.8354,80.0349,79.8354,80.0349,2400.0
2020-10-22 11:15:00,84.26,84.26,84.2,84.23,2800.0,80.0349,80.0349,79.9779,80.0064,2800.0
2020-10-22 11:20:00,84.13,84.26,84.13,84.26,4800.0,79.9114,80.0349,79.9114,80.0349,4800.0
2020-10-22 11:25:00,84.24,84.24,84.2,84.23,3400.0,80.0159,80.0159,79.9779,80.0064,3400.0
2020-10-22 11:30:00,84.15,84.15,84.02,84.05,8800.0,79.9304,79.9304,79.8069,79.8354,8800.0
2020-10-22 11:35:00,83.96,83.96,83.96,83.96,400.0,79.7499,79.7499,79.7499,79.7499,400.0
2020-10-22 11:40:00,83.88,84.0,83.85,84.0,3188.0,79.6739,79.7879,79.6454,79.7879,3188.0
2020-10-22 11:45:00,83.95,84.09,83.95,84.07,1600.0,79.7404,79.8734,79.7404,79.8544,1600.0
2020-10-22 11:50:00,84.15,84.15,84.0,84.0,1200.0,79.9304,79.9304,79.7879,79.7879,1200.0
2020-10-22 11:55:00,83.87,83.87,83.85,83.85,1640.0,79.6644,79.6644,79.6454,79.6454,1640.0
2020-10-22 12:00:00,83.95,83.95,83.89,83.92,5568.0,79.7404,79.7404,79.6834,79.7119,5568.0
2020-10-22 12:05:00,83.83,83.85,83.8,83.84,4216.0,79.6264,79.6454,79.5979,79.6359,4216.0
2020-10-22 12:10:00,83.82,83.83,83.82,83.83,1200.0,79.6169,79.6264,79.6169,79.6264,1200.0
2020-10-22 12:15:00,83.91,84.04,83.91,83.98,2800.0,79.7024,79.8259,79.7024,79.7689,2800.0
2020-10-22 12:20:00,84.03,84.06,84.0,84.06,1600.0,79.8164,79.8449,79.7879,79.8449,1600.0
2020-10-22 12:25:00,84.16,84.16,84.1,84.1,800.0,79.9399,79.9399,79.8829,79.8829,800.0
2020-10-22 12:30:00,84.01,84.04,83.96,83.99,1600.0,79.7974,79.8259,79.7499,79.7784,1600.0
2020-10-22 12:35:00,83.99,83.99,83.99,83.99,400.0,79.7784,79.7784,79.7784,79.7784,400.0
2020-10-22 12:40:00,83.99,84.02,83.99,84.02,1200.0,79.7784,79.8069,79.7784,79.8069,1200.0
2020-10-22 12:45:00,84.11,84.11,84.0,84.11,1200.0,79.8924,79.8924,79.7879,79.8924,1200.0
2020-10-22 12:50:00,84.14,84.14,84.08,84.08,800.0,79.9209,79.9209,79.8639,79.8639,800.0
2020-10-22 12:55:00,84.18,84.21,84.11,84.11,2400.0,79.9589,79.9874,79.8924,79.8924,2400.0
2020-10-22 13:00:00,84.11,84.11,84.11,84.11,0.0,79.8924,79.8924,79.8924,79.8924,0.0
2020-10-22 13:05:00,84.17,84.23,84.17,84.22,3648.0,79.9494,80.0064,79.9494,79.9969,3648.0
2020-10-22 13:10:00,84.31,84.49,84.26,84.49,1940.0,80.0824,80.2533,80.0349,80.2533,1940.0
2020-10-22 13:15:00,84.43,84.43,84.41,84.42,2176.0,80.1964,80.1964,80.1774,80.1869,2176.0
2020-10-22 13:20:00,84.34,84.37,84.3,84.37,4400.0,80.1109,80.1394,80.0729,80.1394,4400.0
2020-10-22 13:25:00,84.36,84.46,84.35,84.43,2000.0,80.1299,80.2248,80.1204,80.1964,2000.0
2020-10-22 13:30:00,84.44,84.44,84.29,84.29,3000.0,80.2058,80.2058,80.0634,80.0634,3000.0
2020-10-22 13:35:00,84.36,84.36,84.36,84.36,800.0,80.1299,80.1299,80.1299,80.1299,800.0
2020-10-22 13:40:00,84.33,84.46,84.28,84.46,3776.0,80.1014,80.2248,80.0539,80.2248,3776.0
2020-10-22 13:45:00,84.49,84.49,84.49,84.49,400.0,80.2533,80.2533,80.2533,80.2533,400.0
2020-10-22 13:50:00,84.65,84.79,84.65,84.7,6000.0,80.4053,80.5383,80.4053,80.4528,6000.0
2020-10-22 13:55:00,84.74,84.74,84.64,84.64,4040.0,80.4908,80.4908,80.3958,80.3958,4040.0
2020-10-22 14:00:00,84.69,84.73,84.69,84.73,1200.0,80.4433,80.4813,80.4433,80.4813,1200.0
2020-10-22 14:05:00,84.78,84.79,84.67,84.79,4400.0,80.5288,80.5383,80.4243,80.5383,4400.0
2020-10-22 14:10:00,84.8,84.8,84.7,84.73,2000.0,80.5478,80.5478,80.4528,80.4813,2000.0
2020-10-22 14:15:00,84.72,84.83,84.72,84.78,2000.0,80.4718,80.5763,80.4718,80.5288,2000.0
2020-10-22 14:20:00,84.73,84.88,84.73,84.88,2800.0,80.4813,80.6238,80.4813,80.6238,2800.0
2020-10-22 14:25:00,84.84,84.84,84.71,84.71,1600.0,80.5858,80.5858,80.4623,80.4623,1600.0
2020-10-22 14:30:00,84.79,84.79,84.76,84.78,1200.0,80.5383,80.5383,80.5098,80.5288,1200.0
2020-10-22 14:35:00,84.86,84.86,84.71,84.82,4000.0,80.6048,80.6048,80.4623,80.5668,4000.0
2020-10-22 14:40:00,84.77,84.83,84.77,84.83,1200.0,80.5193,80.5763,80.5193,80.5763,1200.0
2020-10-22 14:45:00,84.79,84.79,84.79,84.79,400.0,80.5383,80.5383,80.5383,80.5383,400.0
2020-10-22 14:50:00,84.78,84.83,84.74,84.83,3600.0,80.5288,80.5763,80.4908,80.5763,3600.0
2020-10-22 14:55:00,84.85,84.86,84.76,84.78,10884.0,80.5953,80.6048,80.5098,80.5288,10884.0
2020-10-22 15:00:00,84.82,84.83,84.76,84.77,4800.0,80.5668,80.5763,80.5098,80.5193,4800.0
2020-10-22 15:05:00,84.75,84.81,84.67,84.67,7456.0,80.5003,80.5573,80.4243,80.4243,7456.0
2020-10-22 15:10:00,84.67,84.69,84.67,84.69,1888.0,80.4243,80.4433,80.4243,80.4433,1888.0
2020-10-22 15:15:00,84.72,84.77,84.72,84.72,3200.0,80.4718,80.5193,80.4718,80.4718,3200.0
2020-10-22 15:20:00,84.78,84.78,84.73,84.74,8096.0,80.5288,80.5288,80.4813,80.4908,8096.0
2020-10-22 15:25:00,84.79,84.79,84.72,84.76,3732.0,80.5383,80.5383,80.4718,80.5098,3732.0
2020-10-22 15:30:00,84.74,84.83,84.73,84.75,19824.0,80.4908,80.5763,80.4813,80.5003,19824.0
2020-10-22 15:35:00,84.8,84.8,84.68,84.72,10000.0,80.5478,80.5478,80.4338,80.4718,10000.0
2020-10-22 15:40:00,84.71,84.76,84.7,84.71,6400.0,80.4623,80.5098,80.4528,80.4623,6400.0
2020-10-22 15:45:00,84.7,84.71,84.65,84.69,8088.0,80.4528,80.4623,80.4053,80.4433,8088.0
2020-10-22 15:50:00,84.7,84.71,84.69,84.7,21680.0,80.4528,80.4623,80.4433,80.4528,21680.0
2020-10-22 15:55:00,84.67,84.7,84.59,84.63,76096.0,80.4243,80.4528,80.3483,80.3863,76096.0
2020-10-23 09:30:00,84.89,84.95,84.89,84.95,12692.0,80.6333,80.6903,80.6333,80.6903,12692.0
2020-10-23 09:35:00,84.99,84.99,84.73,84.73,3200.0,80.7283,80.7283,80.4813,80.4813,3200.0
2020-10-23 09:40:00,84.73,84.73,84.73,84.73,0.0,80.4813,80.4813,80.4813,80.4813,0.0
2020-10-23 09:45:00,84.75,84.76,84.7,84.7,6380.0,80.5003,80.5098,80.4528,80.4528,6380.0
2020-10-23 09:50:00,84.64,84.64,84.64,84.64,400.0,80.3958,80.3958,80.3958,80.3958,400.0
2020-10-23 09:55:00,84.55,84.6,84.55,84.55,1416.0,80.3103,80.3578,80.3103,80.3103,1416.0
2020-10-23 10:00:00,84.45,84.45,84.39,84.4,2000.0,80.2153,80.2153,80.1584,80.1679,2000.0
2020-10-23 10:05:00,84.4,84.4,84.4,84.4,0.0,80.1679,80.1679,80.1679,80.1679,0.0
2020-10-23 10:10:00,84.12,84.44,84.12,84.29,7696.0,79.9019,80.2058,79.9019,80.0634,7696.0
2020-10-23 10:15:00,84.17,84.35,84.17,84.25,1456.0,79.9494,80.1204,79.9494,80.0254,1456.0
2020-10-23 10:20:00,84.19,84.22,84.13,84.13,4136.0,79.9684,79.9969,79.9114,79.9114,4136.0
2020-10-23 10:25:00,84.27,84.32,84.06,84.06,6144.0,80.0444,80.0919,79.8449,79.8449,6144.0
2020-10-23 10:30:00,84.25,84.25,84.25,84.25,400.0,80.0254,80.0254,80.0254,80.0254,400.0
2020-10-23 10:35:00,84.24,84.24,84.09,84.15,4400.0,80.0159,80.0159,79.8734,79.9304,4400.0
2020-10-23 10:40:00,84.12,84.13,83.89,83.89,4452.0,79.9019,79.9114,79.6834,79.6834,4452.0
2020-10-23 10:45:00,83.84,83.84,83.7,83.76,5200.0,79.6359,79.6359,79.503,79.5599,5200.0
2020-10-23 10:50:00,83.88,83.89,83.82,83.82,3200.0,79.6739,79.6834,79.6169,79.6169,3200.0
2020-10-23 10:55:00,83.84,83.91,83.82,83.83,3600.0,79.6359,79.7024,79.6169,79.6264,3600.0
2020-10-23 11:00:00,83.88,83.89,83.7,83.83,4072.0,79.6739,79.6834,79.503,79.6264,4072.0
2020-10-23 11:05:00,83.89,83.97,83.86,83.9,7200.0,79.6834,79.7594,79.6549,79.6929,7200.0
2020-10-23 11:10:00,83.91,83.92,83.79,83.79,25128.0,79.7024,79.7119,79.5884,79.5884,25128.0
2020-10-23 11:15:00,83.88,84.04,83.88,84.0,5204.0,79.6739,79.8259,79.6739,79.7879,5204.0
2020-10-23 11:20:00,83.91,83.91,83.79,83.79,2400.0,79.7024,79.7024,79.5884,79.5884,2400.0
2020-10-23 11:25:00,83.78,83.83,83.78,83.83,800.0,79.5789,79.6264,79.5789,79.6264,800.0
2020-10-23 11:30:00,83.86,83.94,83.86,83.87,5940.0,79.6549,79.7309,79.6549,79.6644,5940.0
2020-10-23 11:35:00,83.9,83.9,83.9,83.9,400.0,79.6929,79.6929,79.6929,79.6929,400.0
2020-10-23 11:40:00,83.86,83.9,83.86,83.86,1600.0,79.6549,79.6929,79.6549,79.6549,1600.0
2020-10-23 11:45:00,83.81,83.81,83.63,83.67,6692.0,79.6074,79.6074,79.4365,79.4745,6692.0
2020-10-23 11:50:00,83.61,83.68,83.61,83.68,4780.0,79.4175,79.484,79.4175,79.484,4780.0
2020-10-23 11:55:00,83.7,83.71,83.7,83.7,868.0,79.503,79.5125,79.503,79.503,868.0
2020-10-23 12:00:00,83.72,83.78,83.7,83.78,1600.0,79.522,79.5789,79.503,79.5789,1600.0
2020-10-23 12:05:00,83.89,83.9,83.86,83.9,1600.0,79.6834,79.6929,79.6549,79.6929,1600.0
2020-10-23 12:10:00,83.9,83.93,83.75,83.78,13672.0,79.6929,79.7214,79.5504,79.5789,13672.0
2020-10-23 12:15:00,83.78,83.79,83.6,83.68,11152.0,79.5789,79.5884,79.408,79.484,11152.0
2020-10-23 12:20:00,83.6,83.66,83.55,83.55,2504.0,79.408,79.465,79.3605,79.3605,2504.0
2020-10-23 12:25:00,83.64,83.64,83.59,83.59,2000.0,79.446,79.446,79.3985,79.3985,2000.0
2020-10-23 12:30:00,83.63,83.67,83.61,83.65,8800.0,79.4365,79.4745,79.4175,79.4555,8800.0
2020-10-23 12:35:00,83.65,83.65,83.55,83.59,9720.0,79.4555,79.4555,79.3605,79.3985,9720.0
2020-10-23 12:40:00,83.57,83.66,83.57,83.63,1756.0,79.3795,79.465,79.3795,79.4365,1756.0
2020-10-23 12:45:00,83.68,83.68,83.59,83.59,2816.0,79.484,79.484,79.3985,79.3985,2816.0
2020-10-23 12:50:00,83.6,83.6,83.55,83.55,7040.0,79.408,79.408,79.3605,79.3605,7040.0
2020-10-23 12:55:00,83.51,83.54,83.51,83.51,2400.0,79.3225,79.351,79.3225,79.3225,2400.0
2020-10-23 13:00:00,83.49,83.67,83.49,83.67,2800.0,79.3035,79.4745,79.3035,79.4745,2800.0
2020-10-23 13:05:00,83.61,83.7,83.61,83.7,2400.0,79.4175,79.503,79.4175,79.503,2400.0
2020-10-23 13:10:00,83.66,83.68,83.63,83.68,4000.0,79.465,79.484,79.4365,79.484,4000.0
2020-10-23 13:15:00,83.64,83.71,83.63,83.64,8120.0,79.446,79.5125,79.4365,79.446,8120.0
2020-10-23 13:20:00,83.7,83.94,83.7,83.94,8152.0,79.503,79.7309,79.503,79.7309,8152.0
2020-10-23 13:25:00,84.06,84.06,84.05,84.05,2400.0,79.8449,79.8449,79.8354,79.8354,2400.0
2020-10-23 13:30:00,84.05,84.05,84.05,84.05,800.0,79.8354,79.8354,79.8354,79.8354,800.0
2020-10-23 13:35:00,84.11,84.11,84.08,84.08,800.0,79.8924,79.8924,79.8639,79.8639,800.0
2020-10-23 13:40:00,84.11,84.21,84.11,84.21,1928.0,79.8924,79.9874,79.8924,79.9874,1928.0
2020-10-23 13:45:00,84.16,84.24,84.08,84.21,11200.0,79.9399,80.0159,79.8639,79.9874,11200.0
2020-10-23 13:50:00,84.24,84.4,84.24,84.4,2488.0,80.0159,80.1679,80.0159,80.1679,2488.0
2020-10-23 13:55:00,84.39,84.51,84.38,84.45,4800.0,80.1584,80.2723,80.1489,80.2153,4800.0
2020-10-23 14:00:00,84.38,84.44,84.37,84.43,4760.0,80.1489,80.2058,80.1394,80.1964,4760.0
2020-10-23 14:05:00,84.43,84.45,84.31,84.38,8460.0,80.1964,80.2153,80.0824,80.1489,8460.0
2020-10-23 14:10:00,84.39,84.39,84.22,84.26,24092.0,80.1584,80.1584,79.9969,80.0349,24092.0
2020-10-23 14:15:00,84.27,84.41,84.27,84.39,4800.0,80.0444,80.1774,80.0444,80.1584,4800.0
2020-10-23 14:20:00,84.39,84.43,84.36,84.43,5448.0,80.1584,80.1964,80.1299,80.1964,5448.0
2020-10-23 14:25:00,84.39,84.41,84.36,84.41,19272.0,80.1584,80.1774,80.1299,80.1774,19272.0
2020-10-23 14:30:00,84.39,84.44,84.38,84.41,2800.0,80.1584,80.2058,80.1489,80.1774,2800.0
2020-10-23 14:35:00,84.39,84.39,84.34,84.34,1600.0,80.1584,80.1584,80.1109,80.1109,1600.0
2020-10-23 14:40:00,84.32,84.32,84.32,84.32,400.0,80.0919,80.0919,80.0919,80.0919,400.0
2020-10-23 14:45:00,84.28,84.4,84.27,84.4,4260.0,80.0539,80.1679,80.0444,80.1679,4260.0
2020-10-23 14:50:00,84.4,84.4,84.21,84.32,26464.0,80.1679,80.1679,79.9874,80.0919,26464.0
2020-10-23 14:55:00,84.27,84.28,84.27,84.28,880.0,80.0444,80.0539,80.0444,80.0539,880.0
2020-10-23 15:00:00,84.3,84.36,84.3,84.36,800.0,80.0729,80.1299,80.0729,80.1299,800.0
2020-10-23 15:05:00,84.36,84.39,84.32,84.38,6792.0,80.1299,80.1584,80.0919,80.1489,6792.0
2020-10-23 15:10:00,84.38,84.44,84.25,84.39,52364.0,80.1489,80.2058,80.0254,80.1584,52364.0
2020-10-23 15:15:00,84.38,84.38,84.29,84.29,3576.0,80.1489,80.1489,80.0634,80.0634,3576.0
2020-10-23 15:20:00,84.33,84.42,84.33,84.37,24896.0,80.1014,80.1869,80.1014,80.1394,24896.0
2020-10-23 15:25:00,84.39,84.39,84.38,84.38,1600.0,80.1584,80.1584,80.1489,80.1489,1600.0
2020-10-23 15:30:00,84.42,84.42,84.36,84.36,4000.0,80.1869,80.1869,80.1299,80.1299,4000.0
2020-10-23 15:35:00,84.33,84.33,84.31,84.31,2800.0,80.1014,80.1014,80.0824,80.0824,2800.0
2020-10-23 15:40:00,84.31,84.36,84.31,84.33,6120.0,80.0824,80.1299,80.0824,80.1014,6120.0
2020-10-23 15:45:00,84.37,84.43,84.33,84.33,6828.0,80.1394,80.1964,80.1014,80.1014,6828.0
2020-10-23 15:50:00,84.36,84.57,84.34,84.5,28052.0,80.1299,80.3293,80.1109,80.2628,28052.0
2020-10-23 15:55:00,84.54,84.56,84.46,84.51,29196.0,80.3008,80.3198,80.2248,80.2723,29196.0
2020-10-26 09:30:00,83.52,83.75,83.17,83.17,23176.0,79.332,79.5504,78.9995,78.9995,23176.0
2020-10-26 09:35:00,83.18,83.49,83.18,83.41,8012.0,79.009,79.3035,79.009,79.2275,8012.0
2020-10-26 09:40:00,83.39,83.4,82.93,83.22,8360.0,79.2085,79.218,78.7716,79.047,8360.0
2020-10-26 09:45:00,83.14,83.14,83.05,83.09,1200.0,78.971,78.971,78.8855,78.9235,1200.0
2020-10-26 09:50:00,83.03,83.14,82.99,83.0,3696.0,78.8666,78.971,78.8286,78.8381,3696.0
2020-10-26 09:55:00,83.17,83.17,83.0,83.12,8884.0,78.9995,78.9995,78.8381,78.952,8884.0
2020-10-26 10:00:00,83.08,83.14,83.01,83.09,6140.0,78.914,78.971,78.8476,78.9235,6140.0
2020-10-26 10:05:00,83.14,83.16,83.02,83.16,8132.0,78.971,78.99,78.8571,78.99,8132.0
2020-10-26 10:10:00,83.22,83.54,83.17,83.54,7516.0,79.047,79.351,78.9995,79.351,7516.0
2020-10-26 10:15:00,83.42,83.63,83.42,83.52,2800.0,79.237,79.4365,79.237,79.332,2800.0
2020-10-26 10:20:00,83.54,83.54,83.44,83.44,1200.0,79.351,79.351,79.256,79.256,1200.0
2020-10-26 10:25:00,83.35,83.37,83.3,83.3,2000.0,79.1705,79.1895,79.123,79.123,2000.0
2020-10-26 10:30:00,83.34,83.34,83.11,83.11,11076.0,79.161,79.161,78.9425,78.9425,11076.0
2020-10-26 10:35:00,83.11,83.12,83.03,83.1,13200.0,78.9425,78.952,78.8666,78.933,13200.0
2020-10-26 10:40:00,83.07,83.11,83.05,83.07,2000.0,78.9045,78.9425,78.8855,78.9045,2000.0
2020-10-26 10:45:00,83.04,83.04,82.82,82.82,3200.0,78.8761,78.8761,78.6671,78.6671,3200.0
2020-10-26 10:50:00,82.77,82.82,82.75,82.75,2400.0,78.6196,78.6671,78.6006,78.6006,2400.0
2020-10-26 10:55:00,82.73,82.8,82.69,82.69,6480.0,78.5816,78.6481,78.5436,78.5436,6480.0
2020-10-26 11:00:00,82.67,82.67,82.42,82.49,13556.0,78.5246,78.5246,78.2871,78.3536,13556.0
2020-10-26 11:05:00,82.52,82.54,82.36,82.54,7960.0,78.3821,78.4011,78.2301,78.4011,7960.0
2020-10-26 11:10:00,82.64,82.77,82.62,82.63,5336.0,78.4961,78.6196,78.4771,78.4866,5336.0
2020-10-26 11:15:00,82.67,82.67,82.28,82.28,7676.0,78.5246,78.5246,78.1542,78.1542,7676.0
2020-10-26 11:20:00,82.37,82.39,82.29,82.39,2024.0,78.2396,78.2586,78.1637,78.2586,2024.0
2020-10-26 11:25:00,82.42,82.5,82.32,82.37,4400.0,78.2871,78.3631,78.1922,78.2396,4400.0
2020-10-26 11:30:00,82.29,82.35,82.28,82.35,3564.0,78.1637,78.2207,78.1542,78.2207,3564.0
2020-10-26 11:35:00,82.31,82.4,82.21,82.38,6940.0,78.1827,78.2681,78.0877,78.2491,6940.0
2020-10-26 11:40:00,82.31,82.37,82.02,82.15,4400.0,78.1827,78.2396,77.9072,78.0307,4400.0
2020-10-26 11:45:00,82.25,82.33,82.19,82.19,5200.0,78.1257,78.2017,78.0687,78.0687,5200.0
2020-10-26 11:50:00,82.11,82.16,82.06,82.16,5204.0,77.9927,78.0402,77.9452,78.0402,5204.0
2020-10-26 11:55:00,82.21,82.21,81.96,81.96,7200.0,78.0877,78.0877,77.8502,77.8502,7200.0
2020-10-26 12:00:00,82.01,82.01,81.87,81.91,7508.0,77.8977,77.8977,77.7647,77.8027,7508.0
2020-10-26 12:05:00,81.84,81.95,81.84,81.95,8500.0,77.7362,77.8407,77.7362,77.8407,8500.0
2020-10-26 12:10:00,81.82,81.89,81.81,81.81,9688.0,77.7172,77.7837,77.7077,77.7077,9688.0
2020-10-26 12:15:00,81.78,81.83,81.76,81.81,4664.0,77.6792,77.7267,77.6602,77.7077,4664.0
2020-10-26 12:20:00,81.78,81.81,81.73,81.81,6120.0,77.6792,77.7077,77.6317,77.7077,6120.0
2020-10-26 12:25:00,81.81,81.96,81.81,81.96,3200.0,77.7077,77.8502,77.7077,77.8502,3200.0
2020-10-26 12:30:00,81.93,81.93,81.81,81.81,2800.0,77.8217,77.8217,77.7077,77.7077,2800.0
2020-10-26 12:35:00,81.8,81.86,81.74,81.81,2844.0,77.6982,77.7552,77.6412,77.7077,2844.0
2020-10-26 12:40:00,81.8,81.8,81.8,81.8,400.0,77.6982,77.6982,77.6982,77.6982,400.0
2020-10-26 12:45:00,81.75,81.77,81.64,81.68,6000.0,77.6507,77.6697,77.5463,77.5842,6000.0
2020-10-26 12:50:00,81.61,81.64,81.58,81.64,1992.0,77.5178,77.5463,77.4893,77.5463,1992.0
2020-10-26 12:55:00,81.53,81.58,81.53,81.58,28960.0,77.4418,77.4893,77.4418,77.4893,28960.0
2020-10-26 13:00:00,81.58,81.62,81.5,81.54,5500.0,77.4893,77.5273,77.4133,77.4513,5500.0
2020-10-26 13:05:00,81.48,81.52,81.46,81.51,6764.0,77.3943,77.4323,77.3753,77.4228,6764.0
2020-10-26 13:10:00,81.49,81.59,81.49,81.54,1956.0,77.4038,77.4988,77.4038,77.4513,1956.0
2020-10-26 13:15:00,81.49,81.49,81.36,81.37,5024.0,77.4038,77.4038,77.2803,77.2898,5024.0
2020-10-26 13:20:00,81.39,81.45,81.33,81.35,4800.0,77.3088,77.3658,77.2518,77.2708,4800.0
2020-10-26 13:25:00,81.33,81.45,81.3,81.45,5204.0,77.2518,77.3658,77.2233,77.3658,5204.0
2020-10-26 13:30:00,81.42,81.42,81.25,81.25,7620.0,77.3373,77.3373,77.1758,77.1758,7620.0
2020-10-26 13:35:00,81.25,81.49,81.17,81.49,2756.0,77.1758,77.4038,77.0998,77.4038,2756.0
2020-10-26 13:40:00,81.54,81.59,81.49,81.49,1600.0,77.4513,77.4988,77.4038,77.4038,1600.0
2020-10-26 13:45:00,81.52,81.61,81.51,81.61,4588.0,77.4323,77.5178,77.4228,77.5178,4588.0
2020-10-26 13:50:00,81.65,81.73,81.61,81.67,3400.0,77.5558,77.6317,77.5178,77.5747,3400.0
2020-10-26 13:55:00,81.65,81.75,81.64,81.75,2400.0,77.5558,77.6507,77.5463,77.6507,2400.0
2020-10-26 14:00:00,81.78,81.89,81.75,81.8,4400.0,77.6792,77.7837,77.6507,77.6982,4400.0
2020-10-26 14:05:00,81.93,81.93,81.85,81.9,1248.0,77.8217,77.8217,77.7457,77.7932,1248.0
2020-10-26 14:10:00,81.93,81.93,81.72,81.74,5200.0,77.8217,77.8217,77.6222,77.6412,5200.0
2020-10-26 14:15:00,81.77,81.78,81.68,81.7,12184.0,77.6697,77.6792,77.5842,77.6032,12184.0
2020-10-26 14:20:00,81.7,81.75,81.61,81.7,17920.0,77.6032,77.6507,77.5178,77.6032,17920.0
2020-10-26 14:25:00,81.77,81.94,81.67,81.92,6800.0,77.6697,77.8312,77.5747,77.8122,6800.0
2020-10-26 14:30:00,81.92,81.92,81.76,81.86,6856.0,77.8122,77.8122,77.6602,77.7552,6856.0
2020-10-26 14:35:00,81.82,81.83,81.76,81.83,4400.0,77.7172,77.7267,77.6602,77.7267,4400.0
2020-10-26 14:40:00,81.77,81.89,81.75,81.79,11284.0,77.6697,77.7837,77.6507,77.6887,11284.0
2020-10-26 14:45:00,81.79,81.79,81.65,81.71,14000.0,77.6887,77.6887,77.5558,77.6127,14000.0
2020-10-26 14:50:00,81.73,81.84,81.68,81.77,18728.0,77.6317,77.7362,77.5842,77.6697,18728.0
2020-10-26 14:55:00,81.78,81.85,81.71,81.77,23780.0,77.6792,77.7457,77.6127,77.6697,23780.0
2020-10-26 15:00:00,81.77,81.82,81.72,81.72,7704.0,77.6697,77.7172,77.6222,77.6222,7704.0
2020-10-26 15:05:00,81.71,81.72,81.66,81.67,5200.0,77.6127,77.6222,77.5652,77.5747,5200.0
2020-10-26 15:10:00,81.69,81.69,81.6,81.6,2400.0,77.5937,77.5937,77.5083,77.5083,2400.0
2020-10-26 15:15:00,81.64,81.73,81.57,81.64,13048.0,77.5463,77.6317,77.4798,77.5463,13048.0
2020-10-26 15:20:00,81.7,81.88,81.7,81.85,4384.0,77.6032,77.7742,77.6032,77.7457,4384.0
2020-10-26 15:25:00,81.87,81.9,81.87,81.9,3296.0,77.7647,77.7932,77.7647,77.7932,3296.0
2020-10-26 15:30:00,81.91,82.17,81.9,82.09,19104.0,77.8027,78.0497,77.7932,77.9737,19104.0
2020-10-26 15:35:00,82.05,82.16,82.03,82.13,17880.0,77.9357,78.0402,77.9167,78.0117,17880.0
2020-10-26 15:40:00,82.14,82.24,82.11,82.24,18768.0,78.0212,78.1162,77.9927,78.1162,18768.0
2020-10-26 15:45:00,82.25,82.26,81.97,81.97,22000.0,78.1257,78.1352,77.8597,77.8597,22000.0
2020-10-26 15:50:00,82.04,82.06,81.94,82.05,27444.0,77.9262,77.9452,77.8312,77.9357,27444.0
2020-10-26 15:55:00,82.1,82.33,82.1,82.3,43200.0,77.9832,78.2017,77.9832,78.1732,43200.0
2020-10-27 09:30:00,82.67,83.0,82.56,82.56,32184.0,78.5246,78.8381,78.4201,78.4201,32184.0
2020-10-27 09:35:00,82.78,82.78,82.59,82.59,11976.0,78.6291,78.6291,78.4486,78.4486,11976.0
2020-10-27 09:40:00,82.59,82.59,82.59,82.59,0.0,78.4486,78.4486,78.4486,78.4486,0.0
2020-10-27 09:45:00,82.47,82.5,82.21,82.39,9632.0,78.3346,78.3631,78.0877,78.2586,9632.0
2020-10-27 09:50:00,82.26,82.38,82.26,82.38,2052.0,78.1352,78.2491,78.1352,78.2491,2052.0
2020-10-27 09:55:00,82.41,82.51,82.41,82.45,5864.0,78.2776,78.3726,78.2776,78.3156,5864.0
2020-10-27 10:00:00,82.54,82.54,82.36,82.5,3548.0,78.4011,78.4011,78.2301,78.3631,3548.0
2020-10-27 10:05:00,82.4,82.69,82.4,82.66,20468.0,78.2681,78.5436,78.2681,78.5151,20468.0
2020-10-27 10:10:00,82.67,82.75,82.61,82.61,2468.0,78.5246,78.6006,78.4676,78.4676,2468.0
2020-10-27 10:15:00,82.68,82.75,82.48,82.48,5600.0,78.5341,78.6006,78.3441,78.3441,5600.0
2020-10-27 10:20:00,82.45,82.45,82.06,82.08,6048.0,78.3156,78.3156,77.9452,77.9642,6048.0
2020-10-27 10:25:00,82.04,82.12,82.04,82.04,2400.0,77.9262,78.0022,77.9262,77.9262,2400.0
2020-10-27 10:30:00,82.0,82.13,82.0,82.13,6000.0,77.8882,78.0117,77.8882,78.0117,6000.0
2020-10-27 10:35:00,82.07,82.1,81.99,81.99,3600.0,77.9547,77.9832,77.8787,77.8787,3600.0
2020-10-27 10:40:00,81.99,82.03,81.92,82.03,5200.0,77.8787,77.9167,77.8122,77.9167,5200.0
2020-10-27 10:45:00,81.96,82.14,81.96,82.14,3760.0,77.8502,78.0212,77.8502,78.0212,3760.0
2020-10-27 10:50:00,82.08,82.1,82.0,82.0,3560.0,77.9642,77.9832,77.8882,77.8882,3560.0
2020-10-27 10:55:00,81.98,82.0,81.96,81.98,2600.0,77.8692,77.8882,77.8502,77.8692,2600.0
2020-10-27 11:00:00,81.94,82.01,81.94,82.01,3200.0,77.8312,77.8977,77.8312,77.8977,3200.0
2020-10-27 11:05:00,82.07,82.07,81.99,81.99,2000.0,77.9547,77.9547,77.8787,77.8787,2000.0
2020-10-27 11:10:00,82.08,82.22,82.0,82.2,16644.0,77.9642,78.0972,77.8882,78.0782,16644.0
2020-10-27 11:15:00,82.16,82.2,82.0,82.0,20000.0,78.0402,78.0782,77.8882,77.8882,20000.0
2020-10-27 11:20:00,82.06,82.12,82.03,82.08,8452.0,77.9452,78.0022,77.9167,77.9642,8452.0
2020-10-27 11:25:00,82.01,82.01,81.79,81.86,3600.0,77.8977,77.8977,77.6887,77.7552,3600.0
2020-10-27 11:30:00,81.87,81.88,81.7,81.7,5600.0,77.7647,77.7742,77.6032,77.6032,5600.0
2020-10-27 11:35:00,81.73,81.91,81.73,81.91,4492.0,77.6317,77.8027,77.6317,77.8027,4492.0
2020-10-27 11:40:00,81.94,81.94,81.71,81.77,6920.0,77.8312,77.8312,77.6127,77.6697,6920.0
2020-10-27 11:45:00,81.82,81.95,81.82,81.95,6500.0,77.7172,77.8407,77.7172,77.8407,6500.0
2020-10-27 11:50:00,81.93,81.97,81.92,81.93,1600.0,77.8217,77.8597,77.8122,77.8217,1600.0
2020-10-27 11:55:00,81.96,82.04,81.95,81.98,19108.0,77.8502,77.9262,77.8407,77.8692,19108.0
2020-10-27 12:00:00,81.92,82.01,81.92,81.96,44860.0,77.8122,77.8977,77.8122,77.8502,44860.0
2020-10-27 12:05:00,81.98,82.05,81.87,81.87,13164.0,77.8692,77.9357,77.7647,77.7647,13164.0
2020-10-27 12:10:00,81.87,81.87,81.76,81.84,40104.0,77.7647,77.7647,77.6602,77.7362,40104.0
2020-10-27 12:15:00,81.81,81.94,81.76,81.94,11504.0,77.7077,77.8312,77.6602,77.8312,11504.0
2020-10-27 12:20:00,82.0,82.08,82.0,82.01,10324.0,77.8882,77.9642,77.8882,77.8977,10324.0
2020-10-27 12:25:00,81.99,81.99,81.74,81.74,3200.0,77.8787,77.8787,77.6412,77.6412,3200.0
2020-10-27 12:30:00,81.82,81.83,81.75,81.81,1200.0,77.7172,77.7267,77.6507,77.7077,1200.0
2020-10-27 12:35:00,81.78,81.78,81.25,81.39,118324.0,77.6792,77.6792,77.1758,77.3088,118324.0
2020-10-27 12:40:00,81.42,81.44,81.25,81.3,30284.0,77.3373,77.3563,77.1758,77.2233,30284.0
2020-10-27 12:45:00,81.23,81.47,81.23,81.39,13312.0,77.1568,77.3848,77.1568,77.3088,13312.0
2020-10-27 12:50:00,81.39,81.41,81.26,81.31,25560.0,77.3088,77.3278,77.1853,77.2328,25560.0
2020-10-27 12:55:00,81.3,81.39,81.27,81.33,20160.0,77.2233,77.3088,77.1948,77.2518,20160.0
2020-10-27 13:00:00,81.34,81.49,81.33,81.49,11784.0,77.2613,77.4038,77.2518,77.4038,11784.0
2020-10-27 13:05:00,81.51,81.61,81.45,81.47,38892.0,77.4228,77.5178,77.3658,77.3848,38892.0
2020-10-27 13:10:00,81.45,81.45,81.25,81.28,7348.0,77.3658,77.3658,77.1758,77.2043,7348.0
2020-10-27 13:15:00,81.27,81.29,81.27,81.29,4420.0,77.1948,77.2138,77.1948,77.2138,4420.0
2020-10-27 13:20:00,81.3,81.34,81.17,81.34,37928.0,77.2233,77.2613,77.0998,77.2613,37928.0
2020-10-27 13:25:00,81.39,81.6,81.38,81.6,14004.0,77.3088,77.5083,77.2993,77.5083,14004.0
2020-10-27 13:30:00,81.69,81.84,81.56,81.78,23868.0,77.5937,77.7362,77.4703,77.6792,23868.0
2020-10-27 13:35:00,81.7,81.7,81.62,81.7,6592.0,77.6032,77.6032,77.5273,77.6032,6592.0
2020-10-27 13:40:00,81.64,81.64,81.55,81.63,1200.0,77.5463,77.5463,77.4608,77.5368,1200.0
2020-10-27 13:45:00,81.64,81.82,81.64,81.82,4000.0,77.5463,77.7172,77.5463,77.7172,4000.0
2020-10-27 13:50:00,81.81,81.83,81.81,81.83,2800.0,77.7077,77.7267,77.7077,77.7267,2800.0
2020-10-27 13:55:00,81.79,81.79,81.68,81.68,3200.0,77.6887,77.6887,77.5842,77.5842,3200.0
2020-10-27 14:00:00,81.62,81.74,81.54,81.57,18044.0,77.5273,77.6412,77.4513,77.4798,18044.0
2020-10-27 14:05:00,81.4,81.63,81.39,81.58,10788.0,77.3183,77.5368,77.3088,77.4893,10788.0
2020-10-27 14:10:00,81.47,81.47,81.32,81.39,10520.0,77.3848,77.3848,77.2423,77.3088,10520.0
2020-10-27 14:15:00,81.46,81.46,81.17,81.21,11952.0,77.3753,77.3753,77.0998,77.1378,11952.0
2020-10-27 14:20:00,81.23,81.23,81.0,81.03,56484.0,77.1568,77.1568,76.9383,76.9668,56484.0
2020-10-27 14:25:00,81.01,81.16,80.94,81.11,36768.0,76.9478,77.0903,76.8814,77.0428,36768.0
2020-10-27 14:30:00,81.17,81.22,81.11,81.22,7600.0,77.0998,77.1473,77.0428,77.1473,7600.0
2020-10-27 14:35:00,81.29,81.29,80.96,80.96,10288.0,77.2138,77.2138,76.9004,76.9004,10288.0
2020-10-27 14:40:00,80.89,80.94,80.78,80.81,6624.0,76.8339,76.8814,76.7294,76.7579,6624.0
2020-10-27 14:45:00,80.82,81.01,80.75,80.98,13276.0,76.7674,76.9478,76.7009,76.9193,13276.0
2020-10-27 14:50:00,80.95,81.0,80.94,80.99,5600.0,76.8909,76.9383,76.8814,76.9288,5600.0
2020-10-27 14:55:00,81.01,81.04,80.92,80.97,9200.0,76.9478,76.9763,76.8624,76.9098,9200.0
2020-10-27 15:00:00,80.97,81.12,80.96,80.98,8000.0,76.9098,77.0523,76.9004,76.9193,8000.0
2020-10-27 15:05:00,80.98,80.98,80.75,80.82,6400.0,76.9193,76.9193,76.7009,76.7674,6400.0
2020-10-27 15:10:00,80.79,81.06,80.79,81.02,22456.0,76.7389,76.9953,76.7389,76.9573,22456.0
2020-10-27 15:15:00,80.97,81.06,80.92,80.92,6000.0,76.9098,76.9953,76.8624,76.8624,6000.0
2020-10-27 15:20:00,80.95,81.08,80.92,81.08,10108.0,76.8909,77.0143,76.8624,77.0143,10108.0
2020-10-27 15:25:00,81.06,81.11,80.95,81.08,11196.0,76.9953,77.0428,76.8909,77.0143,11196.0
2020-10-27 15:30:00,81.17,81.27,81.17,81.22,13576.0,77.0998,77.1948,77.0998,77.1473,13576.0
2020-10-27 15:35:00,81.19,81.22,81.15,81.19,14916.0,77.1188,77.1473,77.0808,77.1188,14916.0
2020-10-27 15:40:00,81.23,81.27,81.16,81.17,13200.0,77.1568,77.1948,77.0903,77.0998,13200.0
2020-10-27 15:45:00,81.17,81.17,81.01,81.07,27432.0,77.0998,77.0998,76.9478,77.0048,27432.0
2020-10-27 15:50:00,81.01,81.14,80.92,81.11,30208.0,76.9478,77.0713,76.8624,77.0428,30208.0
2020-10-27 15:55:00,81.11,81.14,80.93,80.98,104776.0,77.0428,77.0713,76.8719,76.9193,104776.0
2020-10-28 09:30:00,79.23,79.77,78.65,79.72,44864.0,75.2571,75.77,74.7062,75.7225,44864.0
2020-10-28 09:35:00,79.73,79.81,79.64,79.75,1600.0,75.732,75.808,75.6465,75.751,1600.0
2020-10-28 09:40:00,79.92,80.0,79.92,79.97,3200.0,75.9125,75.9885,75.9125,75.96,3200.0
2020-10-28 09:45:00,80.31,80.34,80.11,80.11,5720.0,76.2829,76.3114,76.093,76.093,5720.0
2020-10-28 09:50:00,80.1,80.26,80.06,80.26,2048.0,76.0835,76.2355,76.0455,76.2355,2048.0
2020-10-28 09:55:00,80.09,80.26,79.96,80.21,8200.0,76.074,76.2355,75.9505,76.188,8200.0
2020-10-28 10:00:00,80.04,80.2,79.86,79.86,10260.0,76.0265,76.1785,75.8555,75.8555,10260.0
2020-10-28 10:05:00,79.82,80.0,79.82,79.94,5764.0,75.8175,75.9885,75.8175,75.9315,5764.0
2020-10-28 10:10:00,79.98,80.03,79.89,79.89,4000.0,75.9695,76.017,75.884,75.884,4000.0
2020-10-28 10:15:00,79.8,80.19,79.76,79.76,16600.0,75.7985,76.169,75.7605,75.7605,16600.0
2020-10-28 10:20:00,79.53,79.68,79.53,79.59,4944.0,75.5421,75.6845,75.5421,75.599,4944.0
2020-10-28 10:25:00,79.63,79.67,79.38,79.53,9800.0,75.637,75.675,75.3996,75.5421,9800.0
2020-10-28 10:30:00,79.59,79.86,79.58,79.86,2872.0,75.599,75.8555,75.5895,75.8555,2872.0
2020-10-28 10:35:00,79.89,80.05,79.86,79.87,16660.0,75.884,76.036,75.8555,75.865,16660.0
2020-10-28 10:40:00,79.77,79.84,79.67,79.67,3400.0,75.77,75.8365,75.675,75.675,3400.0
2020-10-28 10:45:00,79.64,79.72,79.52,79.52,6100.0,75.6465,75.7225,75.5326,75.5326,6100.0
2020-10-28 10:50:00,79.4,79.58,79.4,79.47,2800.0,75.4186,75.5895,75.4186,75.4851,2800.0
2020-10-28 10:55:00,79.72,79.72,79.58,79.58,800.0,75.7225,75.7225,75.5895,75.5895,800.0
2020-10-28 11:00:00,79.64,79.72,79.47,79.48,8972.0,75.6465,75.7225,75.4851,75.4946,8972.0
2020-10-28 11:05:00,79.7,79.95,79.7,79.95,5836.0,75.7035,75.941,75.7035,75.941,5836.0
2020-10-28 11:10:00,79.85,80.03,79.8,79.84,2816.0,75.846,76.017,75.7985,75.8365,2816.0
2020-10-28 11:15:00,79.88,79.9,79.69,79.75,6844.0,75.8745,75.8935,75.694,75.751,6844.0
2020-10-28 11:20:00,79.86,79.91,79.84,79.91,1900.0,75.8555,75.903,75.8365,75.903,1900.0
2020-10-28 11:25:00,79.82,79.86,79.68,79.86,6472.0,75.8175,75.8555,75.6845,75.8555,6472.0
2020-10-28 11:30:00,79.84,79.84,79.66,79.66,6000.0,75.8365,75.8365,75.6655,75.6655,6000.0
2020-10-28 11:35:00,79.74,79.78,79.53,79.61,47384.0,75.7415,75.7795,75.5421,75.618,47384.0
2020-10-28 11:40:00,79.54,79.8,79.54,79.79,55200.0,75.5516,75.7985,75.5516,75.789,55200.0
2020-10-28 11:45:00,79.79,79.88,79.76,79.85,3200.0,75.789,75.8745,75.7605,75.846,3200.0
2020-10-28 11:50:00,79.75,79.82,79.66,79.66,20240.0,75.751,75.8175,75.6655,75.6655,20240.0
2020-10-28 11:55:00,79.61,79.63,79.56,79.6,21240.0,75.618,75.637,75.5706,75.6085,21240.0
2020-10-28 12:00:00,79.6,79.65,79.54,79.6,8300.0,75.6085,75.656,75.5516,75.6085,8300.0
2020-10-28 12:05:00,79.57,79.71,79.54,79.65,64596.0,75.5801,75.713,75.5516,75.656,64596.0
2020-10-28 12:10:00,79.63,79.63,79.53,79.53,34276.0,75.637,75.637,75.5421,75.5421,34276.0
2020-10-28 12:15:00,79.56,79.58,79.53,79.58,4000.0,75.5706,75.5895,75.5421,75.5895,4000.0
2020-10-28 12:20:00,79.58,79.69,79.53,79.67,35508.0,75.5895,75.694,75.5421,75.675,35508.0
2020-10-28 12:25:00,79.7,79.7,79.58,79.59,16504.0,75.7035,75.7035,75.5895,75.599,16504.0
2020-10-28 12:30:00,79.58,79.62,79.53,79.62,13036.0,75.5895,75.6275,75.5421,75.6275,13036.0
2020-10-28 12:35:00,79.61,79.61,79.41,79.41,2800.0,75.618,75.618,75.4281,75.4281,2800.0
2020-10-28 12:40:00,79.36,79.36,79.18,79.22,11020.0,75.3806,75.3806,75.2096,75.2476,11020.0
2020-10-28 12:45:00,79.22,79.27,79.18,79.27,8000.0,75.2476,75.2951,75.2096,75.2951,8000.0
2020-10-28 12:50:00,79.26,79.26,79.0,79.19,6812.0,75.2856,75.2856,75.0386,75.2191,6812.0
2020-10-28 12:55:00,79.22,79.22,79.08,79.18,27936.0,75.2476,75.2476,75.1146,75.2096,27936.0
2020-10-28 13:00:00,79.18,79.3,79.14,79.3,14736.0,75.2096,75.3236,75.1716,75.3236,14736.0
2020-10-28 13:05:00,79.19,79.22,79.19,79.22,1200.0,75.2191,75.2476,75.2191,75.2476,1200.0
2020-10-28 13:10:00,79.17,79.17,79.04,79.04,3200.0,75.2001,75.2001,75.0766,75.0766,3200.0
2020-10-28 13:15:00,79.02,79.11,78.99,79.11,4908.0,75.0576,75.1431,75.0291,75.1431,4908.0
2020-10-28 13:20:00,79.2,79.2,79.11,79.11,4000.0,75.2286,75.2286,75.1431,75.1431,4000.0
2020-10-28 13:25:00,79.2,79.27,79.2,79.22,2800.0,75.2286,75.2951,75.2286,75.2476,2800.0
2020-10-28 13:30:00,79.3,79.38,79.28,79.38,3200.0,75.3236,75.3996,75.3046,75.3996,3200.0
2020-10-28 13:35:00,79.43,79.53,79.39,79.41,5200.0,75.4471,75.5421,75.4091,75.4281,5200.0
2020-10-28 13:40:00,79.42,79.43,79.32,79.32,8640.0,75.4376,75.4471,75.3426,75.3426,8640.0
2020-10-28 13:45:00,79.51,79.51,79.51,79.51,400.0,75.5231,75.5231,75.5231,75.5231,400.0
2020-10-28 13:50:00,79.56,79.64,79.55,79.64,2200.0,75.5706,75.6465,75.5611,75.6465,2200.0
2020-10-28 13:55:00,79.72,79.72,79.61,79.68,2800.0,75.7225,75.7225,75.618,75.6845,2800.0
2020-10-28 14:00:00,79.68,79.69,79.54,79.64,7556.0,75.6845,75.694,75.5516,75.6465,7556.0
2020-10-28 14:05:00,79.69,79.69,79.58,79.63,2800.0,75.694,75.694,75.5895,75.637,2800.0
2020-10-28 14:10:00,79.57,79.57,79.36,79.37,2400.0,75.5801,75.5801,75.3806,75.3901,2400.0
2020-10-28 14:15:00,79.39,79.45,79.35,79.39,4760.0,75.4091,75.4661,75.3711,75.4091,4760.0
2020-10-28 14:20:00,79.31,79.57,79.3,79.57,8340.0,75.3331,75.5801,75.3236,75.5801,8340.0
2020-10-28 14:25:00,79.61,79.73,79.6,79.65,5700.0,75.618,75.732,75.6085,75.656,5700.0
2020-10-28 14:30:00,79.6,79.61,79.49,79.5,8124.0,75.6085,75.618,75.5041,75.5136,8124.0
2020-10-28 14:35:00,79.48,79.48,79.33,79.33,3600.0,75.4946,75.4946,75.3521,75.3521,3600.0
2020-10-28 14:40:00,79.26,79.43,79.26,79.38,5664.0,75.2856,75.4471,75.2856,75.3996,5664.0
2020-10-28 14:45:00,79.33,79.47,79.32,79.42,3908.0,75.3521,75.4851,75.3426,75.4376,3908.0
2020-10-28 14:50:00,79.41,79.41,79.14,79.14,7044.0,75.4281,75.4281,75.1716,75.1716,7044.0
2020-10-28 14:55:00,79.11,79.51,79.11,79.51,2948.0,75.1431,75.5231,75.1431,75.5231,2948.0
2020-10-28 15:00:00,79.51,79.51,79.31,79.4,5608.0,75.5231,75.5231,75.3331,75.4186,5608.0
2020-10-28 15:05:00,79.41,79.44,79.36,79.36,5200.0,75.4281,75.4566,75.3806,75.3806,5200.0
2020-10-28 15:10:00,79.3,79.45,79.23,79.4,4400.0,75.3236,75.4661,75.2571,75.4186,4400.0
2020-10-28 15:15:00,79.4,79.4,79.3,79.32,9252.0,75.4186,75.4186,75.3236,75.3426,9252.0
2020-10-28 15:20:00,79.28,79.62,79.28,79.58,12780.0,75.3046,75.6275,75.3046,75.5895,12780.0
2020-10-28 15:25:00,79.62,79.64,79.52,79.64,17680.0,75.6275,75.6465,75.5326,75.6465,17680.0
2020-10-28 15:30:00,79.55,79.73,79.55,79.71,4208.0,75.5611,75.732,75.5611,75.713,4208.0
2020-10-28 15:35:00,79.75,79.75,79.41,79.41,8552.0,75.751,75.751,75.4281,75.4281,8552.0
2020-10-28 15:40:00,79.47,79.55,79.42,79.42,11196.0,75.4851,75.5611,75.4376,75.4376,11196.0
2020-10-28 15:45:00,79.47,79.48,79.35,79.4,28560.0,75.4851,75.4946,75.3711,75.4186,28560.0
2020-10-28 15:50:00,79.36,79.4,78.89,78.89,79116.0,75.3806,75.4186,74.9341,74.9341,79116.0
2020-10-28 15:55:00,78.89,78.99,78.8,78.89,92212.0,74.9341,75.0291,74.8487,74.9341,92212.0
2020-10-29 09:30:00,78.61,78.61,78.53,78.53,13664.0,74.6682,74.6682,74.5922,74.5922,13664.0
2020-10-29 09:35:00,78.44,78.46,77.92,77.92,4524.0,74.5067,74.5257,74.0128,74.0128,4524.0
2020-10-29 09:40:00,77.92,77.92,77.92,77.92,0.0,74.0128,74.0128,74.0128,74.0128,0.0
2020-10-29 09:45:00,78.25,78.34,78.09,78.19,5928.0,74.3262,74.4117,74.1743,74.2692,5928.0
2020-10-29 09:50:00,78.14,78.3,78.14,78.3,800.0,74.2218,74.3737,74.2218,74.3737,800.0
2020-10-29 09:55:00,78.57,78.57,78.42,78.42,1640.0,74.6302,74.6302,74.4877,74.4877,1640.0
2020-10-29 10:00:00,78.42,78.44,78.42,78.42,3000.0,74.4877,74.5067,74.4877,74.4877,3000.0
2020-10-29 10:05:00,78.2,78.47,78.09,78.38,7272.0,74.2787,74.5352,74.1743,74.4497,7272.0
2020-10-29 10:10:00,78.36,78.36,78.29,78.29,3600.0,74.4307,74.4307,74.3642,74.3642,3600.0
2020-10-29 10:15:00,78.36,78.75,78.36,78.71,5200.0,74.4307,74.8012,74.4307,74.7632,5200.0
2020-10-29 10:20:00,78.88,79.0,78.75,78.94,5600.0,74.9246,75.0386,74.8012,74.9816,5600.0
2020-10-29 10:25:00,78.84,78.97,78.84,78.97,2000.0,74.8867,75.0101,74.8867,75.0101,2000.0
2020-10-29 10:30:00,79.11,79.25,79.11,79.14,2400.0,75.1431,75.2761,75.1431,75.1716,2400.0
2020-10-29 10:35:00,79.38,79.38,79.01,79.38,5676.0,75.3996,75.3996,75.0481,75.3996,5676.0
2020-10-29 10:40:00,79.38,79.41,79.34,79.34,4000.0,75.3996,75.4281,75.3616,75.3616,4000.0
2020-10-29 10:45:00,79.34,79.47,79.3,79.37,4328.0,75.3616,75.4851,75.3236,75.3901,4328.0
2020-10-29 10:50:00,79.33,79.48,79.33,79.36,3600.0,75.3521,75.4946,75.3521,75.3806,3600.0
2020-10-29 10:55:00,79.31,79.51,79.31,79.38,4708.0,75.3331,75.5231,75.3331,75.3996,4708.0
2020-10-29 11:00:00,79.43,79.5,79.35,79.35,3600.0,75.4471,75.5136,75.3711,75.3711,3600.0
2020-10-29 11:05:00,79.33,79.45,79.27,79.45,3600.0,75.3521,75.4661,75.2951,75.4661,3600.0
2020-10-29 11:10:00,79.4,79.56,79.4,79.56,2000.0,75.4186,75.5706,75.4186,75.5706,2000.0
2020-10-29 11:15:00,79.56,79.64,79.44,79.44,6412.0,75.5706,75.6465,75.4566,75.4566,6412.0
2020-10-29 11:20:00,79.57,79.57,79.5,79.52,8048.0,75.5801,75.5801,75.5136,75.5326,8048.0
2020-10-29 11:25:00,79.6,79.6,79.39,79.39,23440.0,75.6085,75.6085,75.4091,75.4091,23440.0
2020-10-29 11:30:00,79.39,79.39,79.26,79.34,3600.0,75.4091,75.4091,75.2856,75.3616,3600.0
2020-10-29 11:35:00,79.36,79.37,79.36,79.37,800.0,75.3806,75.3901,75.3806,75.3901,800.0
2020-10-29 11:40:00,79.34,79.34,79.24,79.28,7328.0,75.3616,75.3616,75.2666,75.3046,7328.0
2020-10-29 11:45:00,79.36,79.48,79.35,79.48,2000.0,75.3806,75.4946,75.3711,75.4946,2000.0
2020-10-29 11:50:00,79.53,79.54,79.38,79.38,2000.0,75.5421,75.5516,75.3996,75.3996,2000.0
2020-10-29 11:55:00,79.46,79.46,79.3,79.3,2400.0,75.4756,75.4756,75.3236,75.3236,2400.0
2020-10-29 12:00:00,79.43,79.43,79.26,79.26,3600.0,75.4471,75.4471,75.2856,75.2856,3600.0
2020-10-29 12:05:00,79.26,79.26,79.26,79.26,0.0,75.2856,75.2856,75.2856,75.2856,0.0
2020-10-29 12:10:00,79.36,79.46,79.26,79.42,18840.0,75.3806,75.4756,75.2856,75.4376,18840.0
2020-10-29 12:15:00,79.42,79.43,79.34,79.43,2400.0,75.4376,75.4471,75.3616,75.4471,2400.0
2020-10-29 12:20:00,79.47,79.5,79.32,79.33,5200.0,75.4851,75.5136,75.3426,75.3521,5200.0
2020-10-29 12:25:00,79.36,79.36,79.25,79.3,16092.0,75.3806,75.3806,75.2761,75.3236,16092.0
2020-10-29 12:30:00,79.48,79.67,79.48,79.67,27576.0,75.4946,75.675,75.4946,75.675,27576.0
2020-10-29 12:35:00,79.86,79.9,79.79,79.89,5256.0,75.8555,75.8935,75.789,75.884,5256.0
2020-10-29 12:40:00,79.77,79.91,79.76,79.91,3600.0,75.77,75.903,75.7605,75.903,3600.0
2020-10-29 12:45:00,80.0,80.0,79.89,79.94,1200.0,75.9885,75.9885,75.884,75.9315,1200.0
2020-10-29 12:50:00,79.84,79.97,79.84,79.97,4400.0,75.8365,75.96,75.8365,75.96,4400.0
2020-10-29 12:55:00,79.81,79.99,79.76,79.98,7000.0,75.808,75.979,75.7605,75.9695,7000.0
2020-10-29 13:00:00,80.01,80.05,79.9,80.05,10400.0,75.998,76.036,75.8935,76.036,10400.0
2020-10-29 13:05:00,79.96,79.98,79.93,79.98,2400.0,75.9505,75.9695,75.922,75.9695,2400.0
2020-10-29 13:10:00,79.91,80.0,79.91,80.0,6800.0,75.903,75.9885,75.903,75.9885,6800.0
2020-10-29 13:15:00,80.01,80.11,79.94,80.09,30764.0,75.998,76.093,75.9315,76.074,30764.0
2020-10-29 13:20:00,80.07,80.15,80.01,80.15,4172.0,76.055,76.131,75.998,76.131,4172.0
2020-10-29 13:25:00,80.06,80.21,80.06,80.21,3600.0,76.0455,76.188,76.0455,76.188,3600.0
2020-10-29 13:30:00,80.42,80.42,80.33,80.33,1200.0,76.3874,76.3874,76.3019,76.3019,1200.0
2020-10-29 13:35:00,80.35,80.35,80.32,80.33,2000.0,76.3209,76.3209,76.2924,76.3019,2000.0
2020-10-29 13:40:00,80.3,80.55,80.3,80.54,4400.0,76.2734,76.5109,76.2734,76.5014,4400.0
2020-10-29 13:45:00,80.54,80.64,80.54,80.57,3600.0,76.5014,76.5964,76.5014,76.5299,3600.0
2020-10-29 13:50:00,80.58,80.67,80.58,80.64,2400.0,76.5394,76.6249,76.5394,76.5964,2400.0
2020-10-29 13:55:00,80.85,80.92,80.78,80.88,20108.0,76.7959,76.8624,76.7294,76.8244,20108.0
2020-10-29 14:00:00,80.88,80.92,80.7,80.77,28352.0,76.8244,76.8624,76.6534,76.7199,28352.0
2020-10-29 14:05:00,80.75,80.88,80.7,80.73,23644.0,76.7009,76.8244,76.6534,76.6819,23644.0
2020-10-29 14:10:00,80.78,80.79,80.59,80.7,15128.0,76.7294,76.7389,76.5489,76.6534,15128.0
2020-10-29 14:15:00,80.72,80.85,80.69,80.75,106304.0,76.6724,76.7959,76.6439,76.7009,106304.0
2020-10-29 14:20:00,80.75,80.89,80.7,80.77,42336.0,76.7009,76.8339,76.6534,76.7199,42336.0
2020-10-29 14:25:00,80.87,80.87,80.74,80.76,11236.0,76.8149,76.8149,76.6914,76.7104,11236.0
2020-10-29 14:30:00,80.79,80.86,80.73,80.78,22320.0,76.7389,76.8054,76.6819,76.7294,22320.0
2020-10-29 14:35:00,80.83,80.83,80.59,80.65,3200.0,76.7769,76.7769,76.5489,76.6059,3200.0
2020-10-29 14:40:00,80.7,80.75,80.7,80.75,800.0,76.6534,76.7009,76.6534,76.7009,800.0
2020-10-29 14:45:00,80.61,80.61,80.41,80.41,2876.0,76.5679,76.5679,76.3779,76.3779,2876.0
2020-10-29 14:50:00,80.38,80.51,80.35,80.51,1600.0,76.3494,76.4729,76.3209,76.4729,1600.0
2020-10-29 14:55:00,80.5,80.55,80.45,80.45,5200.0,76.4634,76.5109,76.4159,76.4159,5200.0
2020-10-29 15:00:00,80.51,80.6,80.39,80.5,9044.0,76.4729,76.5584,76.3589,76.4634,9044.0
2020-10-29 15:05:00,80.45,80.53,80.34,80.34,7240.0,76.4159,76.4919,76.3114,76.3114,7240.0
2020-10-29 15:10:00,80.35,80.41,80.27,80.27,3600.0,76.3209,76.3779,76.2449,76.2449,3600.0
2020-10-29 15:15:00,80.33,80.33,80.22,80.27,3492.0,76.3019,76.3019,76.1975,76.2449,3492.0
2020-10-29 15:20:00,80.31,80.47,80.28,80.47,2800.0,76.2829,76.4349,76.2544,76.4349,2800.0
2020-10-29 15:25:00,80.52,80.53,80.35,80.36,8800.0,76.4824,76.4919,76.3209,76.3304,8800.0
2020-10-29 15:30:00,80.37,80.39,80.32,80.35,5200.0,76.3399,76.3589,76.2924,76.3209,5200.0
2020-10-29 15:35:00,80.32,80.36,80.26,80.34,9200.0,76.2924,76.3304,76.2355,76.3114,9200.0
2020-10-29 15:40:00,80.35,80.37,80.19,80.24,10180.0,76.3209,76.3399,76.169,76.2165,10180.0
2020-10-29 15:45:00,80.25,80.56,80.25,80.41,16400.0,76.226,76.5204,76.226,76.3779,16400.0
2020-10-29 15:50:00,80.41,80.53,80.29,80.34,84712.0,76.3779,76.4919,76.2639,76.3114,84712.0
2020-10-29 15:55:00,80.32,80.32,79.95,79.95,45288.0,76.2924,76.2924,75.941,75.941,45288.0
2020-10-30 09:30:00,79.58,80.11,79.18,80.11,58584.0,75.5895,76.093,75.2096,76.093,58584.0
2020-10-30 09:35:00,80.04,80.04,79.85,79.85,800.0,76.0265,76.0265,75.846,75.846,800.0
2020-10-30 09:40:00,79.65,79.65,79.24,79.29,4400.0,75.656,75.656,75.2666,75.3141,4400.0
2020-10-30 09:45:00,79.23,79.33,79.21,79.21,2400.0,75.2571,75.3521,75.2381,75.2381,2400.0
2020-10-30 09:50:00,79.24,79.44,78.97,79.37,32628.0,75.2666,75.4566,75.0101,75.3901,32628.0
2020-10-30 09:55:00,79.37,79.58,79.15,79.58,2400.0,75.3901,75.5895,75.1811,75.5895,2400.0
2020-10-30 10:00:00,79.23,79.31,78.99,79.2,13872.0,75.2571,75.3331,75.0291,75.2286,13872.0
2020-10-30 10:05:00,79.22,79.37,79.22,79.22,5600.0,75.2476,75.3901,75.2476,75.2476,5600.0
2020-10-30 10:10:00,79.24,79.26,79.03,79.05,10104.0,75.2666,75.2856,75.0671,75.0861,10104.0
2020-10-30 10:15:00,78.97,79.07,78.97,79.07,2800.0,75.0101,75.1051,75.0101,75.1051,2800.0
2020-10-30 10:20:00,79.08,79.18,78.9,79.02,3204.0,75.1146,75.2096,74.9436,75.0576,3204.0
2020-10-30 10:25:00,78.96,79.0,78.75,78.87,3200.0,75.0006,75.0386,74.8012,74.9152,3200.0
2020-10-30 10:30:00,78.85,78.85,78.84,78.85,400.0,74.8962,74.8962,74.8867,74.8962,400.0
2020-10-30 10:35:00,78.65,78.65,78.44,78.44,20532.0,74.7062,74.7062,74.5067,74.5067,20532.0
2020-10-30 10:40:00,78.39,78.39,77.95,78.17,9600.0,74.4592,74.4592,74.0413,74.2503,9600.0
2020-10-30 10:45:00,78.16,78.16,78.1,78.1,2152.0,74.2408,74.2408,74.1838,74.1838,2152.0
2020-10-30 10:50:00,78.04,78.39,78.03,78.39,4400.0,74.1268,74.4592,74.1173,74.4592,4400.0
2020-10-30 10:55:00,78.29,78.47,78.19,78.19,3944.0,74.3642,74.5352,74.2692,74.2692,3944.0
2020-10-30 11:00:00,78.26,78.53,78.23,78.53,12096.0,74.3357,74.5922,74.3072,74.5922,12096.0
2020-10-30 11:05:00,78.55,78.55,78.38,78.4,2908.0,74.6112,74.6112,74.4497,74.4687,2908.0
2020-10-30 11:10:00,78.46,78.61,78.33,78.56,3700.0,74.5257,74.6682,74.4022,74.6207,3700.0
2020-10-30 11:15:00,78.47,78.48,78.27,78.27,3936.0,74.5352,74.5447,74.3452,74.3452,3936.0
2020-10-30 11:20:00,78.27,78.31,78.2,78.31,4292.0,74.3452,74.3832,74.2787,74.3832,4292.0
2020-10-30 11:25:00,78.47,78.47,78.29,78.3,3600.0,74.5352,74.5352,74.3642,74.3737,3600.0
2020-10-30 11:30:00,78.23,78.29,78.17,78.28,3320.0,74.3072,74.3642,74.2503,74.3547,3320.0
2020-10-30 11:35:00,78.33,78.45,78.33,78.42,4000.0,74.4022,74.5162,74.4022,74.4877,4000.0
2020-10-30 11:40:00,78.39,78.44,78.32,78.44,3200.0,74.4592,74.5067,74.3927,74.5067,3200.0
2020-10-30 11:45:00,78.48,78.69,78.48,78.69,3200.0,74.5447,74.7442,74.5447,74.7442,3200.0
2020-10-30 11:50:00,78.69,78.73,78.48,78.52,18836.0,74.7442,74.7822,74.5447,74.5827,18836.0
2020-10-30 11:55:00,78.51,78.51,78.36,78.36,4800.0,74.5732,74.5732,74.4307,74.4307,4800.0
2020-10-30 12:00:00,78.49,78.94,78.49,78.94,12304.0,74.5542,74.9816,74.5542,74.9816,12304.0
2020-10-30 12:05:00,79.0,79.01,78.83,78.87,7432.0,75.0386,75.0481,74.8772,74.9152,7432.0
2020-10-30 12:10:00,79.0,79.0,78.84,78.87,2400.0,75.0386,75.0386,74.8867,74.9152,2400.0
2020-10-30 12:15:00,78.92,79.06,78.92,79.06,8148.0,74.9626,75.0956,74.9626,75.0956,8148.0
2020-10-30 12:20:00,79.18,79.31,79.1,79.19,4400.0,75.2096,75.3331,75.1336,75.2191,4400.0
2020-10-30 12:25:00,79.16,79.16,79.01,79.05,28520.0,75.1906,75.1906,75.0481,75.0861,28520.0
2020-10-30 12:30:00,79.06,79.17,78.94,78.98,13840.0,75.0956,75.2001,74.9816,75.0196,13840.0
2020-10-30 12:35:00,78.83,78.83,78.72,78.72,2400.0,74.8772,74.8772,74.7727,74.7727,2400.0
2020-10-30 12:40:00,78.66,78.71,78.57,78.57,2060.0,74.7157,74.7632,74.6302,74.6302,2060.0
2020-10-30 12:45:00,78.64,78.65,78.47,78.65,7664.0,74.6967,74.7062,74.5352,74.7062,7664.0
2020-10-30 12:50:00,78.71,78.71,78.63,78.64,5840.0,74.7632,74.7632,74.6872,74.6967,5840.0
2020-10-30 12:55:00,78.56,78.56,78.5,78.51,1644.0,74.6207,74.6207,74.5637,74.5732,1644.0
2020-10-30 13:00:00,78.54,78.72,78.54,78.58,4360.0,74.6017,74.7727,74.6017,74.6397,4360.0
2020-10-30 13:05:00,78.48,78.48,78.3,78.32,4800.0,74.5447,74.5447,74.3737,74.3927,4800.0
2020-10-30 13:10:00,78.31,78.44,78.31,78.44,3200.0,74.3832,74.5067,74.3832,74.5067,3200.0
2020-10-30 13:15:00,78.44,78.46,78.38,78.45,6000.0,74.5067,74.5257,74.4497,74.5162,6000.0
2020-10-30 13:20:00,78.45,78.48,78.44,78.48,1656.0,74.5162,74.5447,74.5067,74.5447,1656.0
2020-10-30 13:25:00,78.45,78.61,78.44,78.44,4884.0,74.5162,74.6682,74.5067,74.5067,4884.0
2020-10-30 13:30:00,78.42,78.42,78.23,78.26,22488.0,74.4877,74.4877,74.3072,74.3357,22488.0
2020-10-30 13:35:00,78.04,78.18,78.04,78.18,2000.0,74.1268,74.2598,74.1268,74.2598,2000.0
2020-10-30 13:40:00,78.19,78.36,78.13,78.32,6732.0,74.2692,74.4307,74.2123,74.3927,6732.0
2020-10-30 13:45:00,78.25,78.31,78.22,78.28,3200.0,74.3262,74.3832,74.2977,74.3547,3200.0
2020-10-30 13:50:00,78.29,78.33,78.19,78.32,6800.0,74.3642,74.4022,74.2692,74.3927,6800.0
2020-10-30 13:55:00,78.32,78.39,78.22,78.3,6400.0,74.3927,74.4592,74.2977,74.3737,6400.0
2020-10-30 14:00:00,78.26,78.39,78.2,78.39,6400.0,74.3357,74.4592,74.2787,74.4592,6400.0
2020-10-30 14:05:00,78.44,78.57,78.44,78.47,4568.0,74.5067,74.6302,74.5067,74.5352,4568.0
2020-10-30 14:10:00,78.45,78.5,78.26,78.26,2800.0,74.5162,74.5637,74.3357,74.3357,2800.0
2020-10-30 14:15:00,78.3,78.44,78.25,78.43,32012.0,74.3737,74.5067,74.3262,74.4972,32012.0
2020-10-30 14:20:00,78.43,78.43,78.3,78.3,8000.0,74.4972,74.4972,74.3737,74.3737,8000.0
2020-10-30 14:25:00,78.25,78.25,78.05,78.1,5600.0,74.3262,74.3262,74.1363,74.1838,5600.0
2020-10-30 14:30:00,78.08,78.08,78.0,78.07,7216.0,74.1648,74.1648,74.0888,74.1553,7216.0
2020-10-30 14:35:00,78.1,78.25,78.1,78.22,4000.0,74.1838,74.3262,74.1838,74.2977,4000.0
2020-10-30 14:40:00,78.24,78.24,78.01,78.02,4052.0,74.3167,74.3167,74.0983,74.1078,4052.0
2020-10-30 14:45:00,77.99,78.27,77.99,78.27,7200.0,74.0793,74.3452,74.0793,74.3452,7200.0
2020-10-30 14:50:00,78.25,78.3,78.03,78.03,24944.0,74.3262,74.3737,74.1173,74.1173,24944.0
2020-10-30 14:55:00,78.03,78.29,78.03,78.16,23212.0,74.1173,74.3642,74.1173,74.2408,23212.0
2020-10-30 15:00:00,78.17,78.28,78.08,78.28,16800.0,74.2503,74.3547,74.1648,74.3547,16800.0
2020-10-30 15:05:00,78.25,78.25,78.14,78.2,8796.0,74.3262,74.3262,74.2218,74.2787,8796.0
2020-10-30 15:10:00,78.19,78.53,78.19,78.51,12892.0,74.2692,74.5922,74.2692,74.5732,12892.0
2020-10-30 15:15:00,78.46,78.54,78.45,78.49,6400.0,74.5257,74.6017,74.5162,74.5542,6400.0
2020-10-30 15:20:00,78.51,78.57,78.43,78.51,10000.0,74.5732,74.6302,74.4972,74.5732,10000.0
2020-10-30 15:25:00,78.53,78.53,78.38,78.38,6640.0,74.5922,74.5922,74.4497,74.4497,6640.0
2020-10-30 15:30:00,78.41,78.41,78.21,78.28,19436.0,74.4782,74.4782,74.2882,74.3547,19436.0
2020-10-30 15:35:00,78.24,78.27,78.08,78.25,43164.0,74.3167,74.3452,74.1648,74.3262,43164.0
2020-10-30 15:40:00,78.25,78.33,78.23,78.33,75764.0,74.3262,74.4022,74.3072,74.4022,75764.0
2020-10-30 15:45:00,78.34,78.46,78.19,78.33,58684.0,74.4117,74.5257,74.2692,74.4022,58684.0
2020-10-30 15:50:00,78.16,78.42,78.13,78.31,60684.0,74.2408,74.4877,74.2123,74.3832,60684.0
2020-10-30 15:55:00,78.26,78.73,78.25,78.63,86724.0,74.3357,74.7822,74.3262,74.6872,86724.0
2020-11-02 09:30:00,80.41,80.41,79.02,79.48,45768.0,76.3779,76.3779,75.0576,75.4946,45768.0
2020-11-02 09:35:00,79.5,79.98,79.5,79.98,3536.0,75.5136,75.9695,75.5136,75.9695,3536.0
2020-11-02 09:40:00,79.84,79.84,79.71,79.75,2000.0,75.8365,75.8365,75.713,75.751,2000.0
2020-11-02 09:45:00,79.8,80.23,79.8,80.23,3268.0,75.7985,76.207,75.7985,76.207,3268.0
2020-11-02 09:50:00,80.42,80.71,80.42,80.71,3200.0,76.3874,76.6629,76.3874,76.6629,3200.0
2020-11-02 09:55:00,80.49,80.61,80.16,80.61,38528.0,76.4539,76.5679,76.1405,76.5679,38528.0
2020-11-02 10:00:00,80.27,80.37,80.11,80.37,2532.0,76.2449,76.3399,76.093,76.3399,2532.0
2020-11-02 10:05:00,80.41,80.41,80.15,80.37,7924.0,76.3779,76.3779,76.131,76.3399,7924.0
2020-11-02 10:10:00,80.27,80.53,80.26,80.37,8904.0,76.2449,76.4919,76.2355,76.3399,8904.0
2020-11-02 10:15:00,80.5,80.83,80.5,80.83,4088.0,76.4634,76.7769,76.4634,76.7769,4088.0
2020-11-02 10:20:00,80.78,80.87,80.61,80.61,6060.0,76.7294,76.8149,76.5679,76.5679,6060.0
2020-11-02 10:25:00,80.59,80.7,80.48,80.57,6844.0,76.5489,76.6534,76.4444,76.5299,6844.0
2020-11-02 10:30:00,80.48,80.59,80.38,80.43,24360.0,76.4444,76.5489,76.3494,76.3969,24360.0
2020-11-02 10:35:00,80.44,80.54,80.34,80.34,11728.0,76.4064,76.5014,76.3114,76.3114,11728.0
2020-11-02 10:40:00,80.33,80.33,80.2,80.24,14472.0,76.3019,76.3019,76.1785,76.2165,14472.0
2020-11-02 10:45:00,80.25,80.25,80.16,80.22,1600.0,76.226,76.226,76.1405,76.1975,1600.0
2020-11-02 10:50:00,80.15,80.2,80.15,80.2,1200.0,76.131,76.1785,76.131,76.1785,1200.0
2020-11-02 10:55:00,80.14,80.23,80.11,80.11,3200.0,76.1215,76.207,76.093,76.093,3200.0
2020-11-02 11:00:00,80.14,80.27,80.14,80.21,23600.0,76.1215,76.2449,76.1215,76.188,23600.0
2020-11-02 11:05:00,80.15,80.22,80.04,80.18,27200.0,76.131,76.1975,76.0265,76.1595,27200.0
2020-11-02 11:10:00,80.2,80.25,80.06,80.17,8988.0,76.1785,76.226,76.0455,76.15,8988.0
2020-11-02 11:15:00,80.02,80.1,79.99,79.99,6168.0,76.0075,76.0835,75.979,75.979,6168.0
2020-11-02 11:20:00,79.82,79.89,79.82,79.89,1200.0,75.8175,75.884,75.8175,75.884,1200.0
2020-11-02 11:25:00,80.08,80.09,80.03,80.03,4628.0,76.0645,76.074,76.017,76.017,4628.0
2020-11-02 11:30:00,80.12,80.19,80.02,80.06,37804.0,76.1025,76.169,76.0075,76.0455,37804.0
2020-11-02 11:35:00,80.08,80.08,79.99,79.99,12308.0,76.0645,76.0645,75.979,75.979,12308.0
2020-11-02 11:40:00,80.03,80.04,79.96,80.04,5260.0,76.017,76.0265,75.9505,76.0265,5260.0
2020-11-02 11:45:00,80.04,80.17,80.0,80.13,36884.0,76.0265,76.15,75.9885,76.112,36884.0
2020-11-02 11:50:00,80.16,80.42,80.09,80.37,22088.0,76.1405,76.3874,76.074,76.3399,22088.0
2020-11-02 11:55:00,80.41,80.55,80.41,80.46,7608.0,76.3779,76.5109,76.3779,76.4254,7608.0
2020-11-02 12:00:00,80.34,80.48,80.24,80.34,2864.0,76.3114,76.4444,76.2165,76.3114,2864.0
2020-11-02 12:05:00,80.39,80.47,80.39,80.47,1600.0,76.3589,76.4349,76.3589,76.4349,1600.0
2020-11-02 12:10:00,80.5,80.5,80.33,80.39,4800.0,76.4634,76.4634,76.3019,76.3589,4800.0
2020-11-02 12:15:00,80.42,80.5,80.42,80.5,1200.0,76.3874,76.4634,76.3874,76.4634,1200.0
2020-11-02 12:20:00,80.38,80.39,80.38,80.39,800.0,76.3494,76.3589,76.3494,76.3589,800.0
2020-11-02 12:25:00,80.39,80.39,80.39,80.39,0.0,76.3589,76.3589,76.3589,76.3589,0.0
2020-11-02 12:30:00,80.73,80.76,80.68,80.69,5448.0,76.6819,76.7104,76.6344,76.6439,5448.0
2020-11-02 12:35:00,80.64,80.64,80.54,80.54,2460.0,76.5964,76.5964,76.5014,76.5014,2460.0
2020-11-02 12:40:00,80.44,80.47,80.3,80.3,6800.0,76.4064,76.4349,76.2734,76.2734,6800.0
2020-11-02 12:45:00,80.32,80.39,80.21,80.21,3616.0,76.2924,76.3589,76.188,76.188,3616.0
2020-11-02 12:50:00,80.24,80.24,80.23,80.24,400.0,76.2165,76.2165,76.207,76.2165,400.0
2020-11-02 12:55:00,80.38,80.38,80.26,80.26,2856.0,76.3494,76.3494,76.2355,76.2355,2856.0
2020-11-02 13:00:00,80.32,80.32,80.17,80.2,3600.0,76.2924,76.2924,76.15,76.1785,3600.0
2020-11-02 13:05:00,80.21,80.28,80.1,80.1,1600.0,76.188,76.2544,76.0835,76.0835,1600.0
2020-11-02 13:10:00,80.14,80.14,79.95,80.03,7520.0,76.1215,76.1215,75.941,76.017,7520.0
2020-11-02 13:15:00,80.01,80.02,79.93,80.0,6400.0,75.998,76.0075,75.922,75.9885,6400.0
2020-11-02 13:20:00,79.86,80.01,79.84,79.85,4108.0,75.8555,75.998,75.8365,75.846,4108.0
2020-11-02 13:25:00,79.8,79.8,79.8,79.8,400.0,75.7985,75.7985,75.7985,75.7985,400.0
2020-11-02 13:30:00,79.84,79.88,79.84,79.88,2400.0,75.8365,75.8745,75.8365,75.8745,2400.0
2020-11-02 13:35:00,79.88,79.88,79.74,79.74,5600.0,75.8745,75.8745,75.7415,75.7415,5600.0
2020-11-02 13:40:00,79.78,79.98,79.75,79.95,11280.0,75.7795,75.9695,75.751,75.941,11280.0
2020-11-02 13:45:00,79.84,79.9,79.84,79.88,6420.0,75.8365,75.8935,75.8365,75.8745,6420.0
2020-11-02 13:50:00,79.64,79.64,79.49,79.52,2880.0,75.6465,75.6465,75.5041,75.5326,2880.0
2020-11-02 13:55:00,79.55,79.56,79.55,79.56,1600.0,75.5611,75.5706,75.5611,75.5706,1600.0
2020-11-02 14:00:00,79.63,79.64,79.51,79.64,3600.0,75.637,75.6465,75.5231,75.6465,3600.0
2020-11-02 14:05:00,79.56,79.56,79.46,79.49,2520.0,75.5706,75.5706,75.4756,75.5041,2520.0
2020-11-02 14:10:00,79.56,79.67,79.56,79.67,2108.0,75.5706,75.675,75.5706,75.675,2108.0
2020-11-02 14:15:00,79.58,79.58,79.45,79.49,1200.0,75.5895,75.5895,75.4661,75.5041,1200.0
2020-11-02 14:20:00,79.59,79.85,79.49,79.85,5296.0,75.599,75.846,75.5041,75.846,5296.0
2020-11-02 14:25:00,79.86,79.87,79.85,79.85,1920.0,75.8555,75.865,75.846,75.846,1920.0
2020-11-02 14:30:00,79.93,79.96,79.75,79.75,2000.0,75.922,75.9505,75.751,75.751,2000.0
2020-11-02 14:35:00,79.9,79.97,79.85,79.97,8600.0,75.8935,75.96,75.846,75.96,8600.0
2020-11-02 14:40:00,79.92,79.92,79.87,79.87,1200.0,75.9125,75.9125,75.865,75.865,1200.0
2020-11-02 14:45:00,79.93,80.14,79.9,79.92,9600.0,75.922,76.1215,75.8935,75.9125,9600.0
2020-11-02 14:50:00,79.91,79.95,79.78,79.82,4104.0,75.903,75.941,75.7795,75.8175,4104.0
2020-11-02 14:55:00,79.78,79.9,79.78,79.9,2000.0,75.7795,75.8935,75.7795,75.8935,2000.0
2020-11-02 15:00:00,79.93,79.96,79.91,79.96,4668.0,75.922,75.9505,75.903,75.9505,4668.0
2020-11-02 15:05:00,79.96,79.96,79.77,79.79,6400.0,75.9505,75.9505,75.77,75.789,6400.0
2020-11-02 15:10:00,79.79,79.85,79.74,79.8,17436.0,75.789,75.846,75.7415,75.7985,17436.0
2020-11-02 15:15:00,79.82,80.05,79.82,80.05,1600.0,75.8175,76.036,75.8175,76.036,1600.0
2020-11-02 15:20:00,79.98,80.02,79.92,79.99,17208.0,75.9695,76.0075,75.9125,75.979,17208.0
2020-11-02 15:25:00,79.92,79.92,79.86,79.89,4036.0,75.9125,75.9125,75.8555,75.884,4036.0
2020-11-02 15:30:00,79.98,80.05,79.88,79.88,6040.0,75.9695,76.036,75.8745,75.8745,6040.0
2020-11-02 15:35:00,79.83,79.84,79.72,79.78,9568.0,75.827,75.8365,75.7225,75.7795,9568.0
2020-11-02 15:40:00,79.81,79.81,79.72,79.76,8836.0,75.808,75.808,75.7225,75.7605,8836.0
2020-11-02 15:45:00,79.76,79.94,79.76,79.89,13392.0,75.7605,75.9315,75.7605,75.884,13392.0
2020-11-02 15:50:00,80.0,80.08,79.88,80.03,27672.0,75.9885,76.0645,75.8745,76.017,27672.0
2020-11-02 15:55:00,80.04,80.13,79.93,80.0,57476.0,76.0265,76.112,75.922,75.9885,57476.0
2020-11-03 09:30:00,81.12,81.51,81.12,81.42,11428.0,77.0523,77.4228,77.0523,77.3373,11428.0
2020-11-03 09:35:00,81.52,81.52,81.46,81.46,948.0,77.4323,77.4323,77.3753,77.3753,948.0
2020-11-03 09:40:00,81.52,81.52,81.36,81.36,2400.0,77.4323,77.4323,77.2803,77.2803,2400.0
2020-11-03 09:45:00,81.57,81.6,81.57,81.6,892.0,77.4798,77.5083,77.4798,77.5083,892.0
2020-11-03 09:50:00,81.97,82.03,81.89,82.03,1200.0,77.8597,77.9167,77.7837,77.9167,1200.0
2020-11-03 09:55:00,81.99,82.17,81.99,82.17,800.0,77.8787,78.0497,77.8787,78.0497,800.0
2020-11-03 10:00:00,82.12,82.26,82.12,82.26,6748.0,78.0022,78.1352,78.0022,78.1352,6748.0
2020-11-03 10:05:00,82.4,82.46,82.33,82.45,4800.0,78.2681,78.3251,78.2017,78.3156,4800.0
2020-11-03 10:10:00,82.4,82.4,81.97,82.17,6456.0,78.2681,78.2681,77.8597,78.0497,6456.0
2020-11-03 10:15:00,82.25,82.61,82.25,82.61,33984.0,78.1257,78.4676,78.1257,78.4676,33984.0
2020-11-03 10:20:00,82.78,82.92,82.78,82.92,1200.0,78.6291,78.7621,78.6291,78.7621,1200.0
2020-11-03 10:25:00,82.89,82.89,82.68,82.69,3864.0,78.7336,78.7336,78.5341,78.5436,3864.0
2020-11-03 10:30:00,82.67,82.67,82.5,82.51,4252.0,78.5246,78.5246,78.3631,78.3726,4252.0
2020-11-03 10:35:00,82.5,82.51,82.48,82.51,4068.0,78.3631,78.3726,78.3441,78.3726,4068.0
2020-11-03 10:40:00,82.58,82.58,82.42,82.55,1804.0,78.4391,78.4391,78.2871,78.4106,1804.0
2020-11-03 10:45:00,82.52,82.56,82.5,82.5,2000.0,78.3821,78.4201,78.3631,78.3631,2000.0
2020-11-03 10:50:00,82.61,82.61,82.56,82.56,800.0,78.4676,78.4676,78.4201,78.4201,800.0
2020-11-03 10:55:00,82.58,82.67,82.56,82.66,5600.0,78.4391,78.5246,78.4201,78.5151,5600.0
2020-11-03 11:00:00,82.66,82.79,82.63,82.63,3200.0,78.5151,78.6386,78.4866,78.4866,3200.0
2020-11-03 11:05:00,82.69,82.83,82.69,82.8,7960.0,78.5436,78.6766,78.5436,78.6481,7960.0
2020-11-03 11:10:00,82.84,82.86,82.8,82.86,2800.0,78.6861,78.7051,78.6481,78.7051,2800.0
2020-11-03 11:15:00,82.93,82.94,82.81,82.81,8004.0,78.7716,78.7811,78.6576,78.6576,8004.0
2020-11-03 11:20:00,82.77,82.8,82.77,82.79,1180.0,78.6196,78.6481,78.6196,78.6386,1180.0
2020-11-03 11:25:00,82.87,82.96,82.79,82.81,4400.0,78.7146,78.8001,78.6386,78.6576,4400.0
2020-11-03 11:30:00,82.8,82.83,82.79,82.83,5608.0,78.6481,78.6766,78.6386,78.6766,5608.0
2020-11-03 11:35:00,82.86,82.89,82.78,82.88,6000.0,78.7051,78.7336,78.6291,78.7241,6000.0
2020-11-03 11:40:00,82.82,82.82,82.74,82.74,800.0,78.6671,78.6671,78.5911,78.5911,800.0
2020-11-03 11:45:00,82.78,82.78,82.67,82.67,2800.0,78.6291,78.6291,78.5246,78.5246,2800.0
2020-11-03 11:50:00,82.72,82.72,82.69,82.69,1200.0,78.5721,78.5721,78.5436,78.5436,1200.0
2020-11-03 11:55:00,82.57,82.64,82.45,82.45,2400.0,78.4296,78.4961,78.3156,78.3156,2400.0
2020-11-03 12:00:00,82.55,82.58,82.46,82.46,2400.0,78.4106,78.4391,78.3251,78.3251,2400.0
2020-11-03 12:05:00,82.47,82.62,82.47,82.58,4000.0,78.3346,78.4771,78.3346,78.4391,4000.0
2020-11-03 12:10:00,82.58,82.64,82.56,82.57,2688.0,78.4391,78.4961,78.4201,78.4296,2688.0
2020-11-03 12:15:00,82.5,82.66,82.5,82.66,2800.0,78.3631,78.5151,78.3631,78.5151,2800.0
2020-11-03 12:20:00,82.74,82.74,82.56,82.56,3600.0,78.5911,78.5911,78.4201,78.4201,3600.0
2020-11-03 12:25:00,82.51,82.63,82.47,82.61,22664.0,78.3726,78.4866,78.3346,78.4676,22664.0
2020-11-03 12:30:00,82.67,82.67,82.67,82.67,800.0,78.5246,78.5246,78.5246,78.5246,800.0
2020-11-03 12:35:00,82.65,82.68,82.52,82.52,4536.0,78.5056,78.5341,78.3821,78.3821,4536.0
2020-11-03 12:40:00,82.54,82.54,82.38,82.38,4004.0,78.4011,78.4011,78.2491,78.2491,4004.0
2020-11-03 12:45:00,82.43,82.45,82.41,82.41,2000.0,78.2966,78.3156,78.2776,78.2776,2000.0
2020-11-03 12:50:00,82.41,82.41,82.29,82.3,4400.0,78.2776,78.2776,78.1637,78.1732,4400.0
2020-11-03 12:55:00,82.28,82.31,82.25,82.31,1792.0,78.1542,78.1827,78.1257,78.1827,1792.0
2020-11-03 13:00:00,82.33,82.35,82.23,82.34,2900.0,78.2017,78.2207,78.1067,78.2112,2900.0
2020-11-03 13:05:00,82.35,82.45,82.35,82.45,2000.0,78.2207,78.3156,78.2207,78.3156,2000.0
2020-11-03 13:10:00,82.41,82.42,82.38,82.41,3600.0,78.2776,78.2871,78.2491,78.2776,3600.0
2020-11-03 13:15:00,82.39,82.42,82.37,82.42,4000.0,78.2586,78.2871,78.2396,78.2871,4000.0
2020-11-03 13:20:00,82.44,82.45,82.38,82.38,17500.0,78.3061,78.3156,78.2491,78.2491,17500.0
2020-11-03 13:25:00,82.39,82.39,82.31,82.34,5604.0,78.2586,78.2586,78.1827,78.2112,5604.0
2020-11-03 13:30:00,82.31,82.39,82.31,82.37,2400.0,78.1827,78.2586,78.1827,78.2396,2400.0
2020-11-03 13:35:00,82.35,82.35,82.31,82.35,1200.0,78.2207,78.2207,78.1827,78.2207,1200.0
2020-11-03 13:40:00,82.35,82.44,82.31,82.37,18000.0,78.2207,78.3061,78.1827,78.2396,18000.0
2020-11-03 13:45:00,82.39,82.39,82.24,82.25,14968.0,78.2586,78.2586,78.1162,78.1257,14968.0
2020-11-03 13:50:00,82.23,82.27,82.14,82.23,16104.0,78.1067,78.1447,78.0212,78.1067,16104.0
2020-11-03 13:55:00,82.2,82.2,82.17,82.19,5600.0,78.0782,78.0782,78.0497,78.0687,5600.0
2020-11-03 14:00:00,82.33,82.39,82.32,82.39,3600.0,78.2017,78.2586,78.1922,78.2586,3600.0
2020-11-03 14:05:00,82.34,82.42,82.34,82.39,2400.0,78.2112,78.2871,78.2112,78.2586,2400.0
2020-11-03 14:10:00,82.41,82.5,82.41,82.5,7200.0,78.2776,78.3631,78.2776,78.3631,7200.0
2020-11-03 14:15:00,82.53,82.53,82.53,82.53,400.0,78.3916,78.3916,78.3916,78.3916,400.0
2020-11-03 14:20:00,82.49,82.53,82.38,82.38,3140.0,78.3536,78.3916,78.2491,78.2491,3140.0
2020-11-03 14:25:00,82.44,82.44,82.43,82.43,800.0,78.3061,78.3061,78.2966,78.2966,800.0
2020-11-03 14:30:00,82.45,82.52,82.42,82.52,2000.0,78.3156,78.3821,78.2871,78.3821,2000.0
2020-11-03 14:35:00,82.58,82.66,82.55,82.6,3240.0,78.4391,78.5151,78.4106,78.4581,3240.0
2020-11-03 14:40:00,82.56,82.6,82.55,82.58,2960.0,78.4201,78.4581,78.4106,78.4391,2960.0
2020-11-03 14:45:00,82.61,82.71,82.61,82.67,3016.0,78.4676,78.5626,78.4676,78.5246,3016.0
2020-11-03 14:50:00,82.68,82.71,82.68,82.71,1600.0,78.5341,78.5626,78.5341,78.5626,1600.0
2020-11-03 14:55:00,82.7,82.74,82.7,82.74,3660.0,78.5531,78.5911,78.5531,78.5911,3660.0
2020-11-03 15:00:00,82.7,82.7,82.29,82.36,13564.0,78.5531,78.5531,78.1637,78.2301,13564.0
2020-11-03 15:05:00,82.33,82.33,82.26,82.26,4400.0,78.2017,78.2017,78.1352,78.1352,4400.0
2020-11-03 15:10:00,82.3,82.37,82.26,82.35,7600.0,78.1732,78.2396,78.1352,78.2207,7600.0
2020-11-03 15:15:00,82.38,82.49,82.36,82.42,6000.0,78.2491,78.3536,78.2301,78.2871,6000.0
2020-11-03 15:20:00,82.46,82.5,82.39,82.39,4000.0,78.3251,78.3631,78.2586,78.2586,4000.0
2020-11-03 15:25:00,82.42,82.6,82.42,82.6,14548.0,78.2871,78.4581,78.2871,78.4581,14548.0
2020-11-03 15:30:00,82.61,82.81,82.58,82.74,10556.0,78.4676,78.6576,78.4391,78.5911,10556.0
2020-11-03 15:35:00,82.79,82.83,82.7,82.82,15892.0,78.6386,78.6766,78.5531,78.6671,15892.0
2020-11-03 15:40:00,82.76,82.93,82.76,82.83,24252.0,78.6101,78.7716,78.6101,78.6766,24252.0
2020-11-03 15:45:00,82.86,83.0,82.82,83.0,10000.0,78.7051,78.8381,78.6671,78.8381,10000.0
2020-11-03 15:50:00,82.92,83.01,82.88,82.93,47000.0,78.7621,78.8476,78.7241,78.7716,47000.0
2020-11-03 15:55:00,82.93,82.93,82.25,82.42,86884.0,78.7716,78.7716,78.1257,78.2871,86884.0
2020-11-04 09:30:00,86.85,87.3,84.38,85.47,119684.0,82.495,82.9224,80.1489,81.1842,119684.0
2020-11-04 09:35:00,85.85,86.02,84.18,84.18,37400.0,81.5451,81.7066,79.9589,79.9589,37400.0
2020-11-04 09:40:00,84.2,85.57,84.2,85.54,39372.0,79.9779,81.2792,79.9779,81.2507,39372.0
2020-11-04 09:45:00,85.24,85.75,84.75,85.75,34348.0,80.9657,81.4502,80.5003,81.4502,34348.0
2020-11-04 09:50:00,85.74,85.93,85.43,85.47,32260.0,81.4407,81.6211,81.1462,81.1842,32260.0
2020-11-04 09:55:00,85.53,85.82,85.41,85.75,18416.0,81.2412,81.5167,81.1272,81.4502,18416.0
2020-11-04 10:00:00,85.79,86.03,85.5,86.03,10080.0,81.4882,81.7161,81.2127,81.7161,10080.0
2020-11-04 10:05:00,86.06,86.3,85.84,86.13,9600.0,81.7446,81.9726,81.5356,81.8111,9600.0
2020-11-04 10:10:00,86.06,86.1,85.76,85.81,11492.0,81.7446,81.7826,81.4597,81.5072,11492.0
2020-11-04 10:15:00,86.0,86.24,85.88,85.88,13132.0,81.6876,81.9156,81.5736,81.5736,13132.0
2020-11-04 10:20:00,85.99,86.14,85.73,85.73,14616.0,81.6781,81.8206,81.4312,81.4312,14616.0
2020-11-04 10:25:00,85.68,85.68,85.38,85.47,7288.0,81.3837,81.3837,81.0987,81.1842,7288.0
2020-11-04 10:30:00,85.51,85.59,85.27,85.27,6800.0,81.2222,81.2982,80.9942,80.9942,6800.0
2020-11-04 10:35:00,85.45,85.45,84.7,84.95,12708.0,81.1652,81.1652,80.4528,80.6903,12708.0
2020-11-04 10:40:00,84.97,85.12,84.97,85.12,2000.0,80.7093,80.8518,80.7093,80.8518,2000.0
2020-11-04 10:45:00,85.09,85.15,84.92,85.04,7200.0,80.8233,80.8802,80.6618,80.7758,7200.0
2020-11-04 10:50:00,84.97,85.16,84.94,85.16,3600.0,80.7093,80.8897,80.6808,80.8897,3600.0
2020-11-04 10:55:00,85.25,85.25,85.01,85.13,8400.0,80.9752,80.9752,80.7473,80.8613,8400.0
2020-11-04 11:00:00,85.14,85.14,84.92,84.92,8504.0,80.8707,80.8707,80.6618,80.6618,8504.0
2020-11-04 11:05:00,84.94,84.94,84.83,84.89,10400.0,80.6808,80.6808,80.5763,80.6333,10400.0
2020-11-04 11:10:00,84.86,84.91,84.62,84.62,7520.0,80.6048,80.6523,80.3768,80.3768,7520.0
2020-11-04 11:15:00,84.67,84.67,84.55,84.65,3880.0,80.4243,80.4243,80.3103,80.4053,3880.0
2020-11-04 11:20:00,84.66,84.87,84.65,84.83,2360.0,80.4148,80.6143,80.4053,80.5763,2360.0
2020-11-04 11:25:00,84.93,85.2,84.93,85.16,2800.0,80.6713,80.9277,80.6713,80.8897,2800.0
2020-11-04 11:30:00,85.17,85.44,85.17,85.29,3600.0,80.8992,81.1557,80.8992,81.0132,3600.0
2020-11-04 11:35:00,85.16,85.2,85.16,85.2,800.0,80.8897,80.9277,80.8897,80.9277,800.0
2020-11-04 11:40:00,85.12,85.12,84.99,85.04,6452.0,80.8518,80.8518,80.7283,80.7758,6452.0
2020-11-04 11:45:00,85.07,85.07,84.89,84.94,15064.0,80.8043,80.8043,80.6333,80.6808,15064.0
2020-11-04 11:50:00,84.94,84.98,84.88,84.88,5488.0,80.6808,80.7188,80.6238,80.6238,5488.0
2020-11-04 11:55:00,84.94,85.19,84.92,85.19,25040.0,80.6808,80.9182,80.6618,80.9182,25040.0
2020-11-04 12:00:00,85.1,85.11,84.96,85.08,13520.0,80.8328,80.8423,80.6998,80.8138,13520.0
2020-11-04 12:05:00,85.08,85.08,84.81,84.81,15200.0,80.8138,80.8138,80.5573,80.5573,15200.0
2020-11-04 12:10:00,84.76,84.94,84.76,84.94,2000.0,80.5098,80.6808,80.5098,80.6808,2000.0
2020-11-04 12:15:00,84.99,85.42,84.99,85.24,9708.0,80.7283,81.1367,80.7283,80.9657,9708.0
2020-11-04 12:20:00,85.31,85.57,85.31,85.57,2400.0,81.0322,81.2792,81.0322,81.2792,2400.0
2020-11-04 12:25:00,85.45,85.53,85.35,85.35,1600.0,81.1652,81.2412,81.0702,81.0702,1600.0
2020-11-04 12:30:00,85.47,85.47,85.33,85.38,1600.0,81.1842,81.1842,81.0512,81.0987,1600.0
2020-11-04 12:35:00,85.43,85.43,85.38,85.38,800.0,81.1462,81.1462,81.0987,81.0987,800.0
2020-11-04 12:40:00,85.45,85.51,85.25,85.41,102976.0,81.1652,81.2222,80.9752,81.1272,102976.0
2020-11-04 12:45:00,85.46,85.5,85.33,85.38,10740.0,81.1747,81.2127,81.0512,81.0987,10740.0
2020-11-04 12:50:00,85.42,85.48,85.27,85.27,7764.0,81.1367,81.1937,80.9942,80.9942,7764.0
2020-11-04 12:55:00,85.31,85.31,85.1,85.12,16000.0,81.0322,81.0322,80.8328,80.8518,16000.0
2020-11-04 13:00:00,85.11,85.11,84.8,84.8,25624.0,80.8423,80.8423,80.5478,80.5478,25624.0
2020-11-04 13:05:00,84.81,85.14,84.8,85.14,95276.0,80.5573,80.8707,80.5478,80.8707,95276.0
2020-11-04 13:10:00,85.14,85.21,85.11,85.2,8088.0,80.8707,80.9372,80.8423,80.9277,8088.0
2020-11-04 13:15:00,85.08,85.22,85.08,85.22,38360.0,80.8138,80.9467,80.8138,80.9467,38360.0
2020-11-04 13:20:00,85.15,85.23,85.14,85.14,3480.0,80.8802,80.9562,80.8707,80.8707,3480.0
2020-11-04 13:25:00,85.12,85.12,85.09,85.09,2200.0,80.8518,80.8518,80.8233,80.8233,2200.0
2020-11-04 13:30:00,85.1,85.25,85.04,85.21,12400.0,80.8328,80.9752,80.7758,80.9372,12400.0
2020-11-04 13:35:00,85.19,85.23,85.11,85.14,21732.0,80.9182,80.9562,80.8423,80.8707,21732.0
2020-11-04 13:40:00,85.19,85.19,84.81,84.81,4664.0,80.9182,80.9182,80.5573,80.5573,4664.0
2020-11-04 13:45:00,84.9,84.91,84.8,84.8,3460.0,80.6428,80.6523,80.5478,80.5478,3460.0
2020-11-04 13:50:00,84.88,84.92,84.88,84.92,800.0,80.6238,80.6618,80.6238,80.6618,800.0
2020-11-04 13:55:00,84.92,85.0,84.91,85.0,4000.0,80.6618,80.7378,80.6523,80.7378,4000.0
2020-11-04 14:00:00,85.16,85.16,84.81,84.81,10796.0,80.8897,80.8897,80.5573,80.5573,10796.0
2020-11-04 14:05:00,84.86,85.16,84.86,85.04,6872.0,80.6048,80.8897,80.6048,80.7758,6872.0
2020-11-04 14:10:00,85.0,85.04,84.88,84.95,4984.0,80.7378,80.7758,80.6238,80.6903,4984.0
2020-11-04 14:15:00,84.94,85.0,84.87,84.98,7760.0,80.6808,80.7378,80.6143,80.7188,7760.0
2020-11-04 14:20:00,84.97,85.05,84.93,85.05,9600.0,80.7093,80.7853,80.6713,80.7853,9600.0
2020-11-04 14:25:00,85.16,85.16,84.77,84.77,5200.0,80.8897,80.8897,80.5193,80.5193,5200.0
2020-11-04 14:30:00,84.93,84.95,84.82,84.88,7796.0,80.6713,80.6903,80.5668,80.6238,7796.0
2020-11-04 14:35:00,84.88,84.9,84.83,84.83,11200.0,80.6238,80.6428,80.5763,80.5763,11200.0
2020-11-04 14:40:00,84.75,84.8,84.54,84.6,7432.0,80.5003,80.5478,80.3008,80.3578,7432.0
2020-11-04 14:45:00,84.63,84.82,84.63,84.8,5600.0,80.3863,80.5668,80.3863,80.5478,5600.0
2020-11-04 14:50:00,84.71,84.94,84.69,84.89,3316.0,80.4623,80.6808,80.4433,80.6333,3316.0
2020-11-04 14:55:00,84.86,84.92,84.8,84.82,9112.0,80.6048,80.6618,80.5478,80.5668,9112.0
2020-11-04 15:00:00,84.93,84.93,84.64,84.64,3220.0,80.6713,80.6713,80.3958,80.3958,3220.0
2020-11-04 15:05:00,84.39,84.72,84.39,84.72,9340.0,80.1584,80.4718,80.1584,80.4718,9340.0
2020-11-04 15:10:00,84.64,84.67,84.52,84.59,6528.0,80.3958,80.4243,80.2818,80.3483,6528.0
2020-11-04 15:15:00,84.55,84.6,84.5,84.5,12084.0,80.3103,80.3578,80.2628,80.2628,12084.0
2020-11-04 15:20:00,84.48,84.54,84.39,84.44,17460.0,80.2438,80.3008,80.1584,80.2058,17460.0
2020-11-04 15:25:00,84.48,84.48,84.28,84.33,8048.0,80.2438,80.2438,80.0539,80.1014,8048.0
2020-11-04 15:30:00,84.43,84.52,84.25,84.5,13468.0,80.1964,80.2818,80.0254,80.2628,13468.0
2020-11-04 15:35:00,84.51,84.62,84.48,84.5,6400.0,80.2723,80.3768,80.2438,80.2628,6400.0
2020-11-04 15:40:00,84.52,84.61,84.48,84.48,14720.0,80.2818,80.3673,80.2438,80.2438,14720.0
2020-11-04 15:45:00,84.53,84.75,84.44,84.75,15748.0,80.2913,80.5003,80.2058,80.5003,15748.0
2020-11-04 15:50:00,84.77,84.77,84.46,84.62,41296.0,80.5193,80.5193,80.2248,80.3768,41296.0
2020-11-04 15:55:00,84.63,84.63,84.25,84.46,60268.0,80.3863,80.3863,80.0254,80.2248,60268.0
2020-11-05 09:30:00,84.83,84.93,84.83,84.92,14524.0,81.4104,81.5064,81.4104,81.4968,14524.0
2020-11-05 09:35:00,84.98,85.5,84.95,85.5,7500.0,81.5544,82.0534,81.5256,82.0534,7500.0
2020-11-05 09:40:00,85.56,85.56,85.14,85.14,10800.0,82.111,82.111,81.7079,81.7079,10800.0
2020-11-05 09:45:00,85.45,85.45,85.02,85.31,7200.0,82.0054,82.0054,81.5927,81.8711,7200.0
2020-11-05 09:50:00,85.28,85.33,85.1,85.1,5832.0,81.8423,81.8903,81.6695,81.6695,5832.0
2020-11-05 09:55:00,85.08,85.21,84.87,84.95,13328.0,81.6503,81.7751,81.4488,81.5256,13328.0
2020-11-05 10:00:00,85.25,85.43,85.13,85.16,17340.0,81.8135,81.9862,81.6983,81.7271,17340.0
2020-11-05 10:05:00,85.16,85.6,85.16,85.6,33768.0,81.7271,82.1494,81.7271,82.1494,33768.0
2020-11-05 10:10:00,85.49,85.83,85.48,85.83,6632.0,82.0438,82.3701,82.0342,82.3701,6632.0
2020-11-05 10:15:00,85.96,86.17,85.86,86.1,11540.0,82.4949,82.6964,82.3989,82.6292,11540.0
2020-11-05 10:20:00,86.05,86.09,85.96,86.03,4000.0,82.5812,82.6196,82.4949,82.562,4000.0
2020-11-05 10:25:00,85.96,86.06,85.69,86.06,6796.0,82.4949,82.5908,82.2357,82.5908,6796.0
2020-11-05 10:30:00,86.0,86.0,85.78,85.78,2944.0,82.5332,82.5332,82.3221,82.3221,2944.0
2020-11-05 10:35:00,85.69,85.78,85.69,85.78,1288.0,82.2357,82.3221,82.2357,82.3221,1288.0
2020-11-05 10:40:00,85.91,85.96,85.76,85.96,11016.0,82.4469,82.4949,82.3029,82.4949,11016.0
2020-11-05 10:45:00,86.02,86.25,86.01,86.25,5600.0,82.5524,82.7732,82.5428,82.7732,5600.0
2020-11-05 10:50:00,86.29,86.36,86.21,86.28,5600.0,82.8116,82.8787,82.7348,82.802,5600.0
2020-11-05 10:55:00,86.33,86.34,86.05,86.05,16940.0,82.8499,82.8595,82.5812,82.5812,16940.0
2020-11-05 11:00:00,86.06,86.07,85.76,85.83,11888.0,82.5908,82.6004,82.3029,82.3701,11888.0
2020-11-05 11:05:00,85.66,85.66,85.59,85.61,4000.0,82.2069,82.2069,82.1398,82.159,4000.0
2020-11-05 11:10:00,85.6,85.72,85.5,85.64,13148.0,82.1494,82.2645,82.0534,82.1878,13148.0
2020-11-05 11:15:00,85.83,85.84,85.77,85.8,2400.0,82.3701,82.3797,82.3125,82.3413,2400.0
2020-11-05 11:20:00,85.8,85.83,85.56,85.75,9200.0,82.3413,82.3701,82.111,82.2933,9200.0
2020-11-05 11:25:00,85.57,85.63,85.44,85.44,9884.0,82.1206,82.1782,81.9958,81.9958,9884.0
2020-11-05 11:30:00,85.51,85.51,85.39,85.42,5200.0,82.063,82.063,81.9478,81.9766,5200.0
2020-11-05 11:35:00,85.49,85.49,85.12,85.24,19624.0,82.0438,82.0438,81.6887,81.8039,19624.0
2020-11-05 11:40:00,85.23,85.3,85.2,85.3,5880.0,81.7943,81.8615,81.7655,81.8615,5880.0
2020-11-05 11:45:00,85.17,85.2,85.11,85.15,8472.0,81.7367,81.7655,81.6791,81.7175,8472.0
2020-11-05 11:50:00,85.1,85.14,85.03,85.03,3280.0,81.6695,81.7079,81.6023,81.6023,3280.0
2020-11-05 11:55:00,84.89,84.89,84.76,84.81,3600.0,81.468,81.468,81.3432,81.3912,3600.0
2020-11-05 12:00:00,84.87,85.08,84.83,85.08,11056.0,81.4488,81.6503,81.4104,81.6503,11056.0
2020-11-05 12:05:00,85.06,85.06,84.9,84.91,3232.0,81.6311,81.6311,81.4776,81.4872,3232.0
2020-11-05 12:10:00,84.98,85.08,84.91,85.07,8560.0,81.5544,81.6503,81.4872,81.6407,8560.0
2020-11-05 12:15:00,85.07,85.07,84.66,84.75,3524.0,81.6407,81.6407,81.2473,81.3336,3524.0
2020-11-05 12:20:00,84.57,84.57,84.44,84.56,4232.0,81.1609,81.1609,81.0361,81.1513,4232.0
2020-11-05 12:25:00,84.41,84.51,84.1,84.21,16804.0,81.0073,81.1033,80.7098,80.8154,16804.0
2020-11-05 12:30:00,84.24,84.46,84.17,84.42,3200.0,80.8442,81.0553,80.777,81.0169,3200.0
2020-11-05 12:35:00,84.5,84.72,84.48,84.7,3372.0,81.0937,81.3048,81.0745,81.2856,3372.0
2020-11-05 12:40:00,84.66,84.67,84.61,84.67,2304.0,81.2473,81.2569,81.1993,81.2569,2304.0
2020-11-05 12:45:00,84.69,84.83,84.65,84.66,4184.0,81.2761,81.4104,81.2377,81.2473,4184.0
2020-11-05 12:50:00,84.66,84.74,84.51,84.61,12724.0,81.2473,81.324,81.1033,81.1993,12724.0
2020-11-05 12:55:00,84.57,84.57,84.51,84.51,800.0,81.1609,81.1609,81.1033,81.1033,800.0
2020-11-05 13:00:00,84.66,84.79,84.66,84.79,2400.0,81.2473,81.372,81.2473,81.372,2400.0
2020-11-05 13:05:00,84.83,84.92,84.82,84.82,4232.0,81.4104,81.4968,81.4008,81.4008,4232.0
2020-11-05 13:10:00,84.82,84.82,84.74,84.74,1200.0,81.4008,81.4008,81.324,81.324,1200.0
2020-11-05 13:15:00,84.63,84.63,84.6,84.6,1200.0,81.2185,81.2185,81.1897,81.1897,1200.0
2020-11-05 13:20:00,84.65,84.67,84.56,84.66,4400.0,81.2377,81.2569,81.1513,81.2473,4400.0
2020-11-05 13:25:00,84.75,84.81,84.64,84.64,2816.0,81.3336,81.3912,81.2281,81.2281,2816.0
2020-11-05 13:30:00,84.68,84.73,84.68,84.73,5200.0,81.2665,81.3144,81.2665,81.3144,5200.0
2020-11-05 13:35:00,84.67,84.76,84.67,84.76,6236.0,81.2569,81.3432,81.2569,81.3432,6236.0
2020-11-05 13:40:00,84.72,84.76,84.67,84.72,2400.0,81.3048,81.3432,81.2569,81.3048,2400.0
2020-11-05 13:45:00,84.8,84.87,84.75,84.87,4800.0,81.3816,81.4488,81.3336,81.4488,4800.0
2020-11-05 13:50:00,84.8,84.8,84.73,84.75,2588.0,81.3816,81.3816,81.3144,81.3336,2588.0
2020-11-05 13:55:00,84.87,84.9,84.83,84.86,2400.0,81.4488,81.4776,81.4104,81.4392,2400.0
2020-11-05 14:00:00,84.86,85.0,84.82,84.88,11052.0,81.4392,81.5736,81.4008,81.4584,11052.0
2020-11-05 14:05:00,84.78,84.78,84.51,84.51,3272.0,81.3624,81.3624,81.1033,81.1033,3272.0
2020-11-05 14:10:00,84.59,84.59,84.52,84.58,3344.0,81.1801,81.1801,81.1129,81.1705,3344.0
2020-11-05 14:15:00,84.57,84.62,84.54,84.57,6800.0,81.1609,81.2089,81.1321,81.1609,6800.0
2020-11-05 14:20:00,84.56,84.6,84.44,84.45,8924.0,81.1513,81.1897,81.0361,81.0457,8924.0
2020-11-05 14:25:00,84.45,84.6,84.39,84.56,8876.0,81.0457,81.1897,80.9881,81.1513,8876.0
2020-11-05 14:30:00,84.59,84.85,84.59,84.79,6000.0,81.1801,81.4296,81.1801,81.372,6000.0
2020-11-05 14:35:00,84.79,84.79,84.56,84.58,7200.0,81.372,81.372,81.1513,81.1705,7200.0
2020-11-05 14:40:00,84.6,84.82,84.6,84.77,31600.0,81.1897,81.4008,81.1897,81.3528,31600.0
2020-11-05 14:45:00,84.8,84.8,84.44,84.44,41036.0,81.3816,81.3816,81.0361,81.0361,41036.0
2020-11-05 14:50:00,84.56,84.69,84.56,84.69,6400.0,81.1513,81.2761,81.1513,81.2761,6400.0
2020-11-05 14:55:00,84.68,84.76,84.61,84.69,4800.0,81.2665,81.3432,81.1993,81.2761,4800.0
2020-11-05 15:00:00,84.7,84.72,84.65,84.68,3200.0,81.2856,81.3048,81.2377,81.2665,3200.0
2020-11-05 15:05:00,84.69,84.75,84.6,84.64,9000.0,81.2761,81.3336,81.1897,81.2281,9000.0
2020-11-05 15:10:00,84.67,84.68,84.52,84.53,6800.0,81.2569,81.2665,81.1129,81.1225,6800.0
2020-11-05 15:15:00,84.54,84.58,84.45,84.47,11608.0,81.1321,81.1705,81.0457,81.0649,11608.0
2020-11-05 15:20:00,84.46,84.63,84.46,84.59,7112.0,81.0553,81.2185,81.0553,81.1801,7112.0
2020-11-05 15:25:00,84.59,84.59,84.52,84.57,15900.0,81.1801,81.1801,81.1129,81.1609,15900.0
2020-11-05 15:30:00,84.61,84.66,84.42,84.47,18000.0,81.1993,81.2473,81.0169,81.0649,18000.0
2020-11-05 15:35:00,84.48,84.52,84.42,84.5,20636.0,81.0745,81.1129,81.0169,81.0937,20636.0
2020-11-05 15:40:00,84.46,84.55,84.46,84.47,8400.0,81.0553,81.1417,81.0553,81.0649,8400.0
2020-11-05 15:45:00,84.43,84.61,84.42,84.61,28180.0,81.0265,81.1993,81.0169,81.1993,28180.0
2020-11-05 15:50:00,84.62,84.95,84.59,84.82,44972.0,81.2089,81.5256,81.1801,81.4008,44972.0
2020-11-05 15:55:00,84.83,84.83,84.52,84.76,63792.0,81.4104,81.4104,81.1129,81.3432,63792.0
2020-11-06 09:30:00,84.64,85.11,84.27,84.46,19148.0,81.2281,81.6791,80.873,81.0553,19148.0
2020-11-06 09:35:00,84.75,84.76,84.35,84.35,14768.0,81.3336,81.3432,80.9498,80.9498,14768.0
2020-11-06 09:40:00,84.51,84.7,84.5,84.52,4580.0,81.1033,81.2856,81.0937,81.1129,4580.0
2020-11-06 09:45:00,84.48,84.57,84.43,84.57,3660.0,81.0745,81.1609,81.0265,81.1609,3660.0
2020-11-06 09:50:00,84.67,84.67,84.47,84.51,1600.0,81.2569,81.2569,81.0649,81.1033,1600.0
2020-11-06 09:55:00,84.42,84.54,84.34,84.39,2000.0,81.0169,81.1321,80.9402,80.9881,2000.0
2020-11-06 10:00:00,84.48,84.55,84.27,84.36,4200.0,81.0745,81.1417,80.873,80.9594,4200.0
2020-11-06 10:05:00,84.49,84.64,84.42,84.64,2000.0,81.0841,81.2281,81.0169,81.2281,2000.0
2020-11-06 10:10:00,84.63,84.76,84.63,84.64,6400.0,81.2185,81.3432,81.2185,81.2281,6400.0
2020-11-06 10:15:00,84.63,84.68,84.58,84.58,4000.0,81.2185,81.2665,81.1705,81.1705,4000.0
2020-11-06 10:20:00,84.58,84.63,84.57,84.58,2000.0,81.1705,81.2185,81.1609,81.1705,2000.0
2020-11-06 10:25:00,84.76,84.84,84.66,84.66,6400.0,81.3432,81.42,81.2473,81.2473,6400.0
2020-11-06 10:30:00,84.63,84.63,84.43,84.44,5912.0,81.2185,81.2185,81.0265,81.0361,5912.0
2020-11-06 10:35:00,84.41,84.42,84.36,84.42,1200.0,81.0073,81.0169,80.9594,81.0169,1200.0
2020-11-06 10:40:00,84.29,84.44,84.17,84.38,6000.0,80.8922,81.0361,80.777,80.9785,6000.0
2020-11-06 10:45:00,84.39,84.39,84.38,84.38,800.0,80.9881,80.9881,80.9785,80.9785,800.0
2020-11-06 10:50:00,84.48,84.51,84.48,84.51,1600.0,81.0745,81.1033,81.0745,81.1033,1600.0
2020-11-06 10:55:00,84.59,84.72,84.24,84.24,5584.0,81.1801,81.3048,80.8442,80.8442,5584.0
2020-11-06 11:00:00,84.44,84.44,84.44,84.44,400.0,81.0361,81.0361,81.0361,81.0361,400.0
2020-11-06 11:05:00,84.47,84.5,84.47,84.47,2084.0,81.0649,81.0937,81.0649,81.0649,2084.0
2020-11-06 11:10:00,84.72,84.72,84.42,84.42,6400.0,81.3048,81.3048,81.0169,81.0169,6400.0
2020-11-06 11:15:00,84.31,84.53,84.31,84.53,4376.0,80.9114,81.1225,80.9114,81.1225,4376.0
2020-11-06 11:20:00,84.52,84.52,84.51,84.52,1200.0,81.1129,81.1129,81.1033,81.1129,1200.0
2020-11-06 11:25:00,84.53,84.56,84.34,84.42,6000.0,81.1225,81.1513,80.9402,81.0169,6000.0
2020-11-06 11:30:00,84.56,84.6,84.52,84.52,2400.0,81.1513,81.1897,81.1129,81.1129,2400.0
2020-11-06 11:35:00,84.73,84.75,84.73,84.75,1600.0,81.3144,81.3336,81.3144,81.3336,1600.0
2020-11-06 11:40:00,84.72,84.77,84.68,84.75,5600.0,81.3048,81.3528,81.2665,81.3336,5600.0
2020-11-06 11:45:00,84.82,84.83,84.75,84.75,1200.0,81.4008,81.4104,81.3336,81.3336,1200.0
2020-11-06 11:50:00,84.86,84.93,84.81,84.89,4148.0,81.4392,81.5064,81.3912,81.468,4148.0
2020-11-06 11:55:00,84.89,85.1,84.82,85.1,31568.0,81.468,81.6695,81.4008,81.6695,31568.0
2020-11-06 12:00:00,85.12,85.17,85.1,85.1,2400.0,81.6887,81.7367,81.6695,81.6695,2400.0
2020-11-06 12:05:00,84.95,84.95,84.92,84.93,3776.0,81.5256,81.5256,81.4968,81.5064,3776.0
2020-11-06 12:10:00,84.88,84.92,84.84,84.85,5020.0,81.4584,81.4968,81.42,81.4296,5020.0
2020-11-06 12:15:00,84.85,84.89,84.75,84.89,5892.0,81.4296,81.468,81.3336,81.468,5892.0
2020-11-06 12:20:00,84.89,85.05,84.89,85.03,11320.0,81.468,81.6215,81.468,81.6023,11320.0
2020-11-06 12:25:00,85.01,85.01,84.81,84.82,10572.0,81.5832,81.5832,81.3912,81.4008,10572.0
2020-11-06 12:30:00,84.89,85.0,84.89,84.9,4520.0,81.468,81.5736,81.468,81.4776,4520.0
2020-11-06 12:35:00,84.72,84.77,84.72,84.77,800.0,81.3048,81.3528,81.3048,81.3528,800.0
2020-11-06 12:40:00,84.78,84.8,84.72,84.77,3600.0,81.3624,81.3816,81.3048,81.3528,3600.0
2020-11-06 12:45:00,84.76,84.88,84.76,84.87,6624.0,81.3432,81.4584,81.3432,81.4488,6624.0
2020-11-06 12:50:00,84.87,84.87,84.87,84.87,0.0,81.4488,81.4488,81.4488,81.4488,0.0
2020-11-06 12:55:00,84.92,85.11,84.92,85.11,14880.0,81.4968,81.6791,81.4968,81.6791,14880.0
2020-11-06 13:00:00,85.11,85.13,85.02,85.13,7024.0,81.6791,81.6983,81.5927,81.6983,7024.0
2020-11-06 13:05:00,85.13,85.2,85.13,85.17,4616.0,81.6983,81.7655,81.6983,81.7367,4616.0
2020-11-06 13:10:00,85.17,85.22,85.17,85.19,2640.0,81.7367,81.7847,81.7367,81.7559,2640.0
2020-11-06 13:15:00,85.21,85.28,85.21,85.27,5588.0,81.7751,81.8423,81.7751,81.8327,5588.0
2020-11-06 13:20:00,85.29,85.36,85.19,85.21,8200.0,81.8519,81.919,81.7559,81.7751,8200.0
2020-11-06 13:25:00,85.26,85.26,85.23,85.26,3172.0,81.8231,81.8231,81.7943,81.8231,3172.0
2020-11-06 13:30:00,85.18,85.2,85.05,85.05,3300.0,81.7463,81.7655,81.6215,81.6215,3300.0
2020-11-06 13:35:00,85.05,85.05,85.05,85.05,0.0,81.6215,81.6215,81.6215,81.6215,0.0
2020-11-06 13:40:00,85.16,85.16,85.09,85.09,5600.0,81.7271,81.7271,81.6599,81.6599,5600.0
2020-11-06 13:45:00,85.11,85.11,85.11,85.11,400.0,81.6791,81.6791,81.6791,81.6791,400.0
2020-11-06 13:50:00,85.09,85.09,85.08,85.08,2000.0,81.6599,81.6599,81.6503,81.6503,2000.0
2020-11-06 13:55:00,85.04,85.07,85.02,85.03,6248.0,81.6119,81.6407,81.5927,81.6023,6248.0
2020-11-06 14:00:00,85.07,85.1,84.99,84.99,5300.0,81.6407,81.6695,81.564,81.564,5300.0
2020-11-06 14:05:00,85.04,85.21,85.04,85.21,4132.0,81.6119,81.7751,81.6119,81.7751,4132.0
2020-11-06 14:10:00,85.16,85.19,85.12,85.13,3400.0,81.7271,81.7559,81.6887,81.6983,3400.0
2020-11-06 14:15:00,85.11,85.14,85.06,85.06,2000.0,81.6791,81.7079,81.6311,81.6311,2000.0
2020-11-06 14:20:00,85.06,85.13,85.04,85.13,2868.0,81.6311,81.6983,81.6119,81.6983,2868.0
2020-11-06 14:25:00,85.0,85.01,84.9,84.96,3984.0,81.5736,81.5832,81.4776,81.5352,3984.0
2020-11-06 14:30:00,85.05,85.11,84.99,85.11,4000.0,81.6215,81.6791,81.564,81.6791,4000.0
2020-11-06 14:35:00,85.0,85.01,84.92,84.92,6300.0,81.5736,81.5832,81.4968,81.4968,6300.0
2020-11-06 14:40:00,84.92,84.92,84.8,84.81,4808.0,81.4968,81.4968,81.3816,81.3912,4808.0
2020-11-06 14:45:00,84.81,84.81,84.74,84.77,3760.0,81.3912,81.3912,81.324,81.3528,3760.0
2020-11-06 14:50:00,84.77,84.85,84.77,84.81,2000.0,81.3528,81.4296,81.3528,81.3912,2000.0
2020-11-06 14:55:00,84.8,84.93,84.75,84.93,15600.0,81.3816,81.5064,81.3336,81.5064,15600.0
2020-11-06 15:00:00,84.88,84.88,84.8,84.8,4572.0,81.4584,81.4584,81.3816,81.3816,4572.0
2020-11-06 15:05:00,84.82,84.86,84.71,84.82,28652.0,81.4008,81.4392,81.2952,81.4008,28652.0
2020-11-06 15:10:00,84.76,84.93,84.76,84.86,9408.0,81.3432,81.5064,81.3432,81.4392,9408.0
2020-11-06 15:15:00,84.75,84.75,84.73,84.73,2400.0,81.3336,81.3336,81.3144,81.3144,2400.0
2020-11-06 15:20:00,84.75,84.79,84.64,84.7,5200.0,81.3336,81.372,81.2281,81.2856,5200.0
2020-11-06 15:25:00,84.8,84.85,84.8,84.85,1488.0,81.3816,81.4296,81.3816,81.4296,1488.0
2020-11-06 15:30:00,84.91,85.04,84.91,85.03,11600.0,81.4872,81.6119,81.4872,81.6023,11600.0
2020-11-06 15:35:00,85.16,85.38,85.01,85.37,32188.0,81.7271,81.9382,81.5832,81.9286,32188.0
2020-11-06 15:40:00,85.32,85.48,85.27,85.42,24000.0,81.8807,82.0342,81.8327,81.9766,24000.0
2020-11-06 15:45:00,85.39,85.46,85.28,85.41,29164.0,81.9478,82.015,81.8423,81.967,29164.0
2020-11-06 15:50:00,85.41,85.5,85.3,85.49,31600.0,81.967,82.0534,81.8615,82.0438,31600.0
2020-11-06 15:55:00,85.55,85.55,85.13,85.21,77272.0,82.1014,82.1014,81.6983,81.7751,77272.0
2020-11-09 09:30:00,90.0,91.07,89.6,90.87,57324.0,86.372,87.3989,85.9881,87.2069,57324.0
2020-11-09 09:35:00,90.75,91.19,90.17,90.17,14336.0,87.0918,87.514,86.5351,86.5351,14336.0
2020-11-09 09:40:00,90.61,91.33,90.61,90.91,26924.0,86.9574,87.6484,86.9574,87.2453,26924.0
2020-11-09 09:45:00,90.58,91.59,90.58,91.0,17808.0,86.9286,87.8979,86.9286,87.3317,17808.0
2020-11-09 09:50:00,91.22,91.22,90.0,90.57,49944.0,87.5428,87.5428,86.372,86.919,49944.0
2020-11-09 09:55:00,90.13,90.13,90.13,90.13,800.0,86.4968,86.4968,86.4968,86.4968,800.0
2020-11-09 10:00:00,90.24,91.16,90.05,91.05,18604.0,86.6023,87.4852,86.42,87.3797,18604.0
2020-11-09 10:05:00,91.21,91.21,90.5,90.97,24400.0,87.5332,87.5332,86.8518,87.3029,24400.0
2020-11-09 10:10:00,91.0,91.5,90.9,91.18,16616.0,87.3317,87.8115,87.2357,87.5044,16616.0
2020-11-09 10:15:00,91.18,91.82,90.86,91.69,9068.0,87.5044,88.1186,87.1973,87.9939,9068.0
2020-11-09 10:20:00,91.64,92.03,91.17,91.42,69972.0,87.9459,88.3202,87.4948,87.7348,69972.0
2020-11-09 10:25:00,91.24,91.5,91.19,91.34,13732.0,87.562,87.8115,87.514,87.658,13732.0
2020-11-09 10:30:00,91.38,91.52,90.99,91.25,10000.0,87.6964,87.8307,87.3221,87.5716,10000.0
2020-11-09 10:35:00,91.12,91.12,90.58,90.58,6532.0,87.4468,87.4468,86.9286,86.9286,6532.0
2020-11-09 10:40:00,90.7,90.86,90.64,90.81,17196.0,87.0438,87.1973,86.9862,87.1493,17196.0
2020-11-09 10:45:00,90.79,90.8,90.42,90.43,14568.0,87.1302,87.1397,86.7751,86.7847,14568.0
2020-11-09 10:50:00,90.64,90.77,90.39,90.54,12956.0,86.9862,87.111,86.7463,86.8902,12956.0
2020-11-09 10:55:00,90.55,90.67,90.37,90.47,6796.0,86.8998,87.015,86.7271,86.8231,6796.0
2020-11-09 11:00:00,90.49,90.89,90.49,90.65,33760.0,86.8422,87.2261,86.8422,86.9958,33760.0
2020-11-09 11:05:00,90.66,91.3,90.44,91.3,17368.0,87.0054,87.6196,86.7943,87.6196,17368.0
2020-11-09 11:10:00,91.04,91.38,90.79,90.84,23332.0,87.3701,87.6964,87.1302,87.1781,23332.0
2020-11-09 11:15:00,90.75,91.04,90.66,90.77,13780.0,87.0918,87.3701,87.0054,87.111,13780.0
2020-11-09 11:20:00,90.78,91.27,90.65,91.12,8812.0,87.1206,87.5908,86.9958,87.4468,8812.0
2020-11-09 11:25:00,91.1,91.32,90.98,91.13,9660.0,87.4277,87.6388,87.3125,87.4564,9660.0
2020-11-09 11:30:00,91.23,91.33,90.81,90.88,7996.0,87.5524,87.6484,87.1493,87.2165,7996.0
2020-11-09 11:35:00,90.88,90.88,90.33,90.34,44640.0,87.2165,87.2165,86.6887,86.6983,44640.0
2020-11-09 11:40:00,90.21,90.21,89.86,90.13,17424.0,86.5735,86.5735,86.2376,86.4968,17424.0
2020-11-09 11:45:00,90.3,90.3,90.05,90.17,3348.0,86.6599,86.6599,86.42,86.5351,3348.0
2020-11-09 11:50:00,89.83,89.92,89.59,89.92,4400.0,86.2089,86.2952,85.9785,86.2952,4400.0
2020-11-09 11:55:00,89.75,89.85,89.64,89.66,3800.0,86.1321,86.228,86.0265,86.0457,3800.0
2020-11-09 12:00:00,89.66,89.8,89.65,89.8,4432.0,86.0457,86.1801,86.0361,86.1801,4432.0
2020-11-09 12:05:00,89.83,90.0,89.83,90.0,46732.0,86.2089,86.372,86.2089,86.372,46732.0
2020-11-09 12:10:00,89.92,90.03,89.78,90.0,46108.0,86.2952,86.4008,86.1609,86.372,46108.0
2020-11-09 12:15:00,89.97,89.98,89.65,89.85,18528.0,86.3432,86.3528,86.0361,86.228,18528.0
2020-11-09 12:20:00,89.89,90.02,89.89,89.94,4400.0,86.2664,86.3912,86.2664,86.3144,4400.0
2020-11-09 12:25:00,90.16,90.19,90.09,90.09,2800.0,86.5255,86.5543,86.4584,86.4584,2800.0
2020-11-09 12:30:00,90.12,90.22,90.12,90.22,9716.0,86.4872,86.5831,86.4872,86.5831,9716.0
2020-11-09 12:35:00,90.23,90.46,90.22,90.46,7080.0,86.5927,86.8135,86.5831,86.8135,7080.0
2020-11-09 12:40:00,90.38,90.5,89.89,89.94,55740.0,86.7367,86.8518,86.2664,86.3144,55740.0
2020-11-09 12:45:00,89.91,90.0,89.72,89.72,7820.0,86.2856,86.372,86.1033,86.1033,7820.0
2020-11-09 12:50:00,89.83,89.83,89.75,89.76,5928.0,86.2089,86.2089,86.1321,86.1417,5928.0
2020-11-09 12:55:00,89.79,90.0,89.79,89.95,24480.0,86.1705,86.372,86.1705,86.324,24480.0
2020-11-09 13:00:00,89.99,90.21,89.98,90.02,14040.0,86.3624,86.5735,86.3528,86.3912,14040.0
2020-11-09 13:05:00,90.14,90.14,90.14,90.14,480.0,86.5064,86.5064,86.5064,86.5064,480.0
2020-11-09 13:10:00,90.23,90.23,90.1,90.23,2400.0,86.5927,86.5927,86.468,86.5927,2400.0
2020-11-09 13:15:00,90.24,90.57,90.24,90.33,11312.0,86.6023,86.919,86.6023,86.6887,11312.0
2020-11-09 13:20:00,90.33,90.48,90.33,90.48,2400.0,86.6887,86.8326,86.6887,86.8326,2400.0
2020-11-09 13:25:00,90.52,90.54,90.15,90.15,16784.0,86.871,86.8902,86.516,86.516,16784.0
2020-11-09 13:30:00,90.33,90.45,90.3,90.35,5236.0,86.6887,86.8039,86.6599,86.7079,5236.0
2020-11-09 13:35:00,90.38,90.46,90.35,90.41,7200.0,86.7367,86.8135,86.7079,86.7655,7200.0
2020-11-09 13:40:00,90.34,90.38,90.27,90.33,20076.0,86.6983,86.7367,86.6311,86.6887,20076.0
2020-11-09 13:45:00,90.33,90.47,90.33,90.43,14512.0,86.6887,86.8231,86.6887,86.7847,14512.0
2020-11-09 13:50:00,90.45,90.45,89.92,89.92,36448.0,86.8039,86.8039,86.2952,86.2952,36448.0
2020-11-09 13:55:00,89.95,90.14,89.85,90.07,11736.0,86.324,86.5064,86.228,86.4392,11736.0
2020-11-09 14:00:00,90.08,90.21,90.0,90.01,19320.0,86.4488,86.5735,86.372,86.3816,19320.0
2020-11-09 14:05:00,90.01,90.08,90.0,90.03,62868.0,86.3816,86.4488,86.372,86.4008,62868.0
2020-11-09 14:10:00,90.0,90.13,90.0,90.06,40136.0,86.372,86.4968,86.372,86.4296,40136.0
2020-11-09 14:15:00,90.11,90.15,90.01,90.06,23868.0,86.4776,86.516,86.3816,86.4296,23868.0
2020-11-09 14:20:00,90.06,90.13,89.98,89.98,40088.0,86.4296,86.4968,86.3528,86.3528,40088.0
2020-11-09 14:25:00,90.03,90.2,90.01,90.17,7600.0,86.4008,86.5639,86.3816,86.5351,7600.0
2020-11-09 14:30:00,90.15,90.15,89.92,89.98,24900.0,86.516,86.516,86.2952,86.3528,24900.0
2020-11-09 14:35:00,89.99,90.15,89.93,90.15,37548.0,86.3624,86.516,86.3048,86.516,37548.0
2020-11-09 14:40:00,90.06,90.36,90.02,90.26,12800.0,86.4296,86.7175,86.3912,86.6215,12800.0
2020-11-09 14:45:00,90.43,90.75,90.38,90.45,44412.0,86.7847,87.0918,86.7367,86.8039,44412.0
2020-11-09 14:50:00,90.39,90.53,90.34,90.42,52704.0,86.7463,86.8806,86.6983,86.7751,52704.0
2020-11-09 14:55:00,90.42,90.68,90.34,90.58,46264.0,86.7751,87.0246,86.6983,86.9286,46264.0
2020-11-09 15:00:00,90.58,90.9,90.41,90.82,25000.0,86.9286,87.2357,86.7655,87.1589,25000.0
2020-11-09 15:05:00,90.82,90.99,90.57,90.7,13164.0,87.1589,87.3221,86.919,87.0438,13164.0
2020-11-09 15:10:00,90.73,90.82,90.6,90.82,18708.0,87.0726,87.1589,86.9478,87.1589,18708.0
2020-11-09 15:15:00,90.81,91.17,90.78,91.02,52640.0,87.1493,87.4948,87.1206,87.3509,52640.0
2020-11-09 15:20:00,90.94,91.04,90.88,90.94,48268.0,87.2741,87.3701,87.2165,87.2741,48268.0
2020-11-09 15:25:00,90.92,91.09,90.85,90.92,43900.0,87.2549,87.4181,87.1877,87.2549,43900.0
2020-11-09 15:30:00,91.01,91.24,90.93,91.13,92552.0,87.3413,87.562,87.2645,87.4564,92552.0
2020-11-09 15:35:00,91.13,91.36,91.13,91.36,47500.0,87.4564,87.6772,87.4564,87.6772,47500.0
2020-11-09 15:40:00,91.39,91.39,91.11,91.28,66452.0,87.706,87.706,87.4373,87.6004,66452.0
2020-11-09 15:45:00,91.34,91.39,91.18,91.28,51516.0,87.658,87.706,87.5044,87.6004,51516.0
2020-11-09 15:50:00,91.27,91.32,90.97,91.05,274876.0,87.5908,87.6388,87.3029,87.3797,274876.0
2020-11-09 15:55:00,91.05,91.15,90.74,90.87,303344.0,87.3797,87.4756,87.0822,87.2069,303344.0
2020-11-10 09:30:00,88.35,90.86,87.85,90.86,58692.0,84.7885,87.1973,84.3087,87.1973,58692.0
2020-11-10 09:35:00,90.55,90.74,89.86,90.14,14000.0,86.8998,87.0822,86.2376,86.5064,14000.0
2020-11-10 09:40:00,90.21,91.0,90.03,90.69,80288.0,86.5735,87.3317,86.4008,87.0342,80288.0
2020-11-10 09:45:00,90.68,90.69,90.37,90.37,6300.0,87.0246,87.0342,86.7271,86.7271,6300.0
2020-11-10 09:50:00,90.55,90.85,90.51,90.66,38784.0,86.8998,87.1877,86.8614,87.0054,38784.0
2020-11-10 09:55:00,90.67,90.78,90.55,90.74,19200.0,87.015,87.1206,86.8998,87.0822,19200.0
2020-11-10 10:00:00,90.88,91.23,90.7,91.23,15372.0,87.2165,87.5524,87.0438,87.5524,15372.0
2020-11-10 10:05:00,91.04,91.14,90.85,91.14,18268.0,87.3701,87.466,87.1877,87.466,18268.0
2020-11-10 10:10:00,91.16,91.5,91.16,91.18,10972.0,87.4852,87.8115,87.4852,87.5044,10972.0
2020-11-10 10:15:00,91.08,91.25,90.91,91.25,12400.0,87.4085,87.5716,87.2453,87.5716,12400.0
2020-11-10 10:20:00,91.1,91.19,90.65,90.66,9200.0,87.4277,87.514,86.9958,87.0054,9200.0
2020-11-10 10:25:00,90.92,91.12,90.79,90.92,8000.0,87.2549,87.4468,87.1302,87.2549,8000.0
2020-11-10 10:30:00,90.92,90.92,90.68,90.71,10400.0,87.2549,87.2549,87.0246,87.0534,10400.0
2020-11-10 10:35:00,90.76,90.76,90.41,90.49,15600.0,87.1014,87.1014,86.7655,86.8422,15600.0
2020-11-10 10:40:00,90.32,90.34,90.22,90.22,3200.0,86.6791,86.6983,86.5831,86.5831,3200.0
2020-11-10 10:45:00,90.38,90.52,90.33,90.52,3640.0,86.7367,86.871,86.6887,86.871,3640.0
2020-11-10 10:50:00,90.49,90.6,90.38,90.38,4000.0,86.8422,86.9478,86.7367,86.7367,4000.0
2020-11-10 10:55:00,90.4,90.56,90.39,90.56,4400.0,86.7559,86.9094,86.7463,86.9094,4400.0
2020-11-10 11:00:00,90.35,90.83,90.35,90.83,4800.0,86.7079,87.1685,86.7079,87.1685,4800.0
2020-11-10 11:05:00,90.79,91.12,90.68,91.01,56220.0,87.1302,87.4468,87.0246,87.3413,56220.0
2020-11-10 11:10:00,91.03,91.19,90.89,91.01,28592.0,87.3605,87.514,87.2261,87.3413,28592.0
2020-11-10 11:15:00,91.07,91.07,90.78,90.86,4360.0,87.3989,87.3989,87.1206,87.1973,4360.0
2020-11-10 11:20:00,90.7,90.72,90.42,90.46,4800.0,87.0438,87.063,86.7751,86.8135,4800.0
2020-11-10 11:25:00,90.49,90.65,90.47,90.65,5672.0,86.8422,86.9958,86.8231,86.9958,5672.0
2020-11-10 11:30:00,90.55,90.64,90.33,90.33,4400.0,86.8998,86.9862,86.6887,86.6887,4400.0
2020-11-10 11:35:00,90.41,90.57,90.41,90.56,3600.0,86.7655,86.919,86.7655,86.9094,3600.0
2020-11-10 11:40:00,90.62,90.84,90.62,90.8,9140.0,86.967,87.1781,86.967,87.1397,9140.0
2020-11-10 11:45:00,90.73,90.73,90.39,90.39,2844.0,87.0726,87.0726,86.7463,86.7463,2844.0
2020-11-10 11:50:00,90.45,90.76,90.45,90.76,4464.0,86.8039,87.1014,86.8039,87.1014,4464.0
2020-11-10 11:55:00,90.76,90.92,90.6,90.6,15524.0,87.1014,87.2549,86.9478,86.9478,15524.0
2020-11-10 12:00:00,90.53,90.92,90.53,90.89,6000.0,86.8806,87.2549,86.8806,87.2261,6000.0
2020-11-10 12:05:00,90.89,90.98,90.79,90.98,2800.0,87.2261,87.3125,87.1302,87.3125,2800.0
2020-11-10 12:10:00,91.01,91.06,90.9,91.05,7600.0,87.3413,87.3893,87.2357,87.3797,7600.0
2020-11-10 12:15:00,91.12,91.17,91.03,91.17,6000.0,87.4468,87.4948,87.3605,87.4948,6000.0
2020-11-10 12:20:00,91.01,91.1,91.01,91.1,1600.0,87.3413,87.4277,87.3413,87.4277,1600.0
2020-11-10 12:25:00,91.02,91.02,90.61,90.61,4588.0,87.3509,87.3509,86.9574,86.9574,4588.0
2020-11-10 12:30:00,90.66,90.72,90.57,90.57,3544.0,87.0054,87.063,86.919,86.919,3544.0
2020-11-10 12:35:00,90.5,90.58,90.46,90.46,2800.0,86.8518,86.9286,86.8135,86.8135,2800.0
2020-11-10 12:40:00,90.35,90.82,90.35,90.82,24788.0,86.7079,87.1589,86.7079,87.1589,24788.0
2020-11-10 12:45:00,90.73,90.73,90.61,90.61,2000.0,87.0726,87.0726,86.9574,86.9574,2000.0
2020-11-10 12:50:00,90.71,90.73,90.55,90.63,2412.0,87.0534,87.0726,86.8998,86.9766,2412.0
2020-11-10 12:55:00,90.68,90.68,90.6,90.6,1200.0,87.0246,87.0246,86.9478,86.9478,1200.0
2020-11-10 13:00:00,90.65,90.71,90.64,90.65,2892.0,86.9958,87.0534,86.9862,86.9958,2892.0
2020-11-10 13:05:00,90.88,90.92,90.72,90.72,3600.0,87.2165,87.2549,87.063,87.063,3600.0
2020-11-10 13:10:00,90.77,90.77,90.61,90.61,4628.0,87.111,87.111,86.9574,86.9574,4628.0
2020-11-10 13:15:00,90.55,90.72,90.53,90.6,5768.0,86.8998,87.063,86.8806,86.9478,5768.0
2020-11-10 13:20:00,90.49,90.49,90.48,90.48,880.0,86.8422,86.8422,86.8326,86.8326,880.0
2020-11-10 13:25:00,90.23,90.33,90.2,90.2,1640.0,86.5927,86.6887,86.5639,86.5639,1640.0
2020-11-10 13:30:00,90.17,90.21,90.08,90.16,6400.0,86.5351,86.5735,86.4488,86.5255,6400.0
2020-11-10 13:35:00,90.18,90.4,90.07,90.3,5600.0,86.5447,86.7559,86.4392,86.6599,5600.0
2020-11-10 13:40:00,90.33,90.4,90.17,90.4,3724.0,86.6887,86.7559,86.5351,86.7559,3724.0
2020-11-10 13:45:00,90.29,90.3,90.2,90.28,10388.0,86.6503,86.6599,86.5639,86.6407,10388.0
2020-11-10 13:50:00,90.3,90.56,90.29,90.56,6800.0,86.6599,86.9094,86.6503,86.9094,6800.0
2020-11-10 13:55:00,90.47,90.63,90.38,90.56,5504.0,86.8231,86.9766,86.7367,86.9094,5504.0
2020-11-10 14:00:00,90.78,90.82,90.66,90.82,7976.0,87.1206,87.1589,87.0054,87.1589,7976.0
2020-11-10 14:05:00,90.75,90.99,90.75,90.89,7708.0,87.0918,87.3221,87.0918,87.2261,7708.0
2020-11-10 14:10:00,90.89,90.89,90.61,90.76,26724.0,87.2261,87.2261,86.9574,87.1014,26724.0
2020-11-10 14:15:00,90.67,91.16,90.67,90.86,15432.0,87.015,87.4852,87.015,87.1973,15432.0
2020-11-10 14:20:00,90.9,90.94,90.59,90.59,10000.0,87.2357,87.2741,86.9382,86.9382,10000.0
2020-11-10 14:25:00,90.8,90.86,90.28,90.28,5600.0,87.1397,87.1973,86.6407,86.6407,5600.0
2020-11-10 14:30:00,90.43,90.61,90.42,90.54,2000.0,86.7847,86.9574,86.7751,86.8902,2000.0
2020-11-10 14:35:00,90.53,90.77,90.32,90.69,2800.0,86.8806,87.111,86.6791,87.0342,2800.0
2020-11-10 14:40:00,90.72,90.82,90.54,90.71,26292.0,87.063,87.1589,86.8902,87.0534,26292.0
2020-11-10 14:45:00,90.77,90.77,90.4,90.4,6840.0,87.111,87.111,86.7559,86.7559,6840.0
2020-11-10 14:50:00,90.57,90.63,90.55,90.63,4400.0,86.919,86.9766,86.8998,86.9766,4400.0
2020-11-10 14:55:00,90.61,90.61,90.48,90.48,3688.0,86.9574,86.9574,86.8326,86.8326,3688.0
2020-11-10 15:00:00,90.55,90.7,90.48,90.57,7896.0,86.8998,87.0438,86.8326,86.919,7896.0
2020-11-10 15:05:00,90.54,90.54,90.3,90.35,4564.0,86.8902,86.8902,86.6599,86.7079,4564.0
2020-11-10 15:10:00,90.38,90.44,90.26,90.26,6800.0,86.7367,86.7943,86.6215,86.6215,6800.0
2020-11-10 15:15:00,90.29,90.49,90.28,90.49,6000.0,86.6503,86.8422,86.6407,86.8422,6000.0
2020-11-10 15:20:00,90.49,90.61,90.49,90.55,8528.0,86.8422,86.9574,86.8422,86.8998,8528.0
2020-11-10 15:25:00,90.53,90.69,90.52,90.67,5608.0,86.8806,87.0342,86.871,87.015,5608.0
2020-11-10 15:30:00,90.65,90.65,90.42,90.42,5200.0,86.9958,86.9958,86.7751,86.7751,5200.0
2020-11-10 15:35:00,90.41,90.42,90.11,90.13,7668.0,86.7655,86.7751,86.4776,86.4968,7668.0
2020-11-10 15:40:00,90.19,90.49,90.19,90.45,30700.0,86.5543,86.8422,86.5543,86.8039,30700.0
2020-11-10 15:45:00,90.39,90.44,90.05,90.15,15592.0,86.7463,86.7943,86.42,86.516,15592.0
2020-11-10 15:50:00,90.18,90.32,89.61,89.73,51448.0,86.5447,86.6791,85.9977,86.1129,51448.0
2020-11-10 15:55:00,89.74,89.91,89.64,89.75,106936.0,86.1225,86.2856,86.0265,86.1321,106936.0
2020-11-11 09:30:00,90.22,90.22,90.0,90.0,26272.0,86.5831,86.5831,86.372,86.372,26272.0
2020-11-11 09:35:00,89.73,89.86,89.56,89.78,3200.0,86.1129,86.2376,85.9497,86.1609,3200.0
2020-11-11 09:40:00,89.78,90.16,89.77,90.14,5360.0,86.1609,86.5255,86.1513,86.5064,5360.0
2020-11-11 09:45:00,90.14,90.14,89.99,89.99,1200.0,86.5064,86.5064,86.3624,86.3624,1200.0
2020-11-11 09:50:00,89.96,90.11,89.55,89.72,2400.0,86.3336,86.4776,85.9401,86.1033,2400.0
2020-11-11 09:55:00,89.27,89.41,89.02,89.02,2400.0,85.6714,85.8058,85.4315,85.4315,2400.0
2020-11-11 10:00:00,89.05,89.27,88.76,88.97,6664.0,85.4603,85.6714,85.182,85.3835,6664.0
2020-11-11 10:05:00,88.97,89.09,88.89,88.89,4000.0,85.3835,85.4987,85.3067,85.3067,4000.0
2020-11-11 10:10:00,88.98,88.99,88.74,88.74,3656.0,85.3931,85.4027,85.1628,85.1628,3656.0
2020-11-11 10:15:00,88.88,88.92,88.71,88.71,4000.0,85.2971,85.3355,85.134,85.134,4000.0
2020-11-11 10:20:00,88.6,88.65,88.52,88.52,1600.0,85.0284,85.0764,84.9517,84.9517,1600.0
2020-11-11 10:25:00,88.64,88.91,88.64,88.83,2800.0,85.0668,85.3259,85.0668,85.2492,2800.0
2020-11-11 10:30:00,88.91,88.97,88.85,88.92,2400.0,85.3259,85.3835,85.2684,85.3355,2400.0
2020-11-11 10:35:00,88.98,88.98,88.76,88.87,1600.0,85.3931,85.3931,85.182,85.2875,1600.0
2020-11-11 10:40:00,89.0,89.1,88.96,88.96,1200.0,85.4123,85.5083,85.3739,85.3739,1200.0
2020-11-11 10:45:00,88.97,88.97,88.96,88.97,456.0,85.3835,85.3835,85.3739,85.3835,456.0
2020-11-11 10:50:00,88.98,89.04,88.86,89.03,4800.0,85.3931,85.4507,85.278,85.4411,4800.0
2020-11-11 10:55:00,88.96,89.13,88.96,89.13,2000.0,85.3739,85.5371,85.3739,85.5371,2000.0
2020-11-11 11:00:00,89.16,89.38,88.99,89.38,9356.0,85.5659,85.777,85.4027,85.777,9356.0
2020-11-11 11:05:00,89.22,89.22,89.14,89.18,3200.0,85.6234,85.6234,85.5467,85.5851,3200.0
2020-11-11 11:10:00,89.17,89.22,89.17,89.17,2888.0,85.5755,85.6234,85.5755,85.5755,2888.0
2020-11-11 11:15:00,89.19,89.19,89.05,89.08,1600.0,85.5947,85.5947,85.4603,85.4891,1600.0
2020-11-11 11:20:00,89.14,89.14,88.68,88.68,11200.0,85.5467,85.5467,85.1052,85.1052,11200.0
2020-11-11 11:25:00,88.79,88.95,88.78,88.95,4800.0,85.2108,85.3643,85.2012,85.3643,4800.0
2020-11-11 11:30:00,89.24,89.33,89.24,89.33,3820.0,85.6426,85.729,85.6426,85.729,3820.0
2020-11-11 11:35:00,89.32,89.43,89.32,89.43,800.0,85.7194,85.825,85.7194,85.825,800.0
2020-11-11 11:40:00,89.35,89.35,89.25,89.28,2800.0,85.7482,85.7482,85.6522,85.681,2800.0
2020-11-11 11:45:00,89.22,89.52,89.22,89.4,3524.0,85.6234,85.9113,85.6234,85.7962,3524.0
2020-11-11 11:50:00,89.36,89.47,89.24,89.24,3200.0,85.7578,85.8634,85.6426,85.6426,3200.0
2020-11-11 11:55:00,89.18,89.33,89.17,89.28,3288.0,85.5851,85.729,85.5755,85.681,3288.0
2020-11-11 12:00:00,89.28,89.41,89.27,89.39,1600.0,85.681,85.8058,85.6714,85.7866,1600.0
2020-11-11 12:05:00,89.46,89.48,89.46,89.48,4400.0,85.8538,85.873,85.8538,85.873,4400.0
2020-11-11 12:10:00,89.61,89.62,89.51,89.54,3200.0,85.9977,86.0073,85.9018,85.9305,3200.0
2020-11-11 12:15:00,89.54,89.54,89.54,89.54,0.0,85.9305,85.9305,85.9305,85.9305,0.0
2020-11-11 12:20:00,89.58,89.6,89.5,89.55,2280.0,85.9689,85.9881,85.8922,85.9401,2280.0
2020-11-11 12:25:00,89.62,89.91,89.62,89.82,6400.0,86.0073,86.2856,86.0073,86.1993,6400.0
2020-11-11 12:30:00,89.85,89.85,89.81,89.81,800.0,86.228,86.228,86.1897,86.1897,800.0
2020-11-11 12:35:00,89.81,89.81,89.81,89.81,0.0,86.1897,86.1897,86.1897,86.1897,0.0
2020-11-11 12:40:00,89.8,89.85,89.78,89.85,4560.0,86.1801,86.228,86.1609,86.228,4560.0
2020-11-11 12:45:00,89.86,90.1,89.86,90.1,3280.0,86.2376,86.468,86.2376,86.468,3280.0
2020-11-11 12:50:00,90.1,90.12,90.03,90.11,4756.0,86.468,86.4872,86.4008,86.4776,4756.0
2020-11-11 12:55:00,89.99,90.02,89.94,89.94,2252.0,86.3624,86.3912,86.3144,86.3144,2252.0
2020-11-11 13:00:00,89.85,90.0,89.73,90.0,64684.0,86.228,86.372,86.1129,86.372,64684.0
2020-11-11 13:05:00,89.8,89.87,89.8,89.85,2700.0,86.1801,86.2472,86.1801,86.228,2700.0
2020-11-11 13:10:00,89.8,90.06,89.8,90.06,9200.0,86.1801,86.4296,86.1801,86.4296,9200.0
2020-11-11 13:15:00,90.05,90.14,90.04,90.14,2800.0,86.42,86.5064,86.4104,86.5064,2800.0
2020-11-11 13:20:00,90.28,90.32,90.27,90.32,2220.0,86.6407,86.6791,86.6311,86.6791,2220.0
2020-11-11 13:25:00,90.22,90.22,90.18,90.18,1600.0,86.5831,86.5831,86.5447,86.5447,1600.0
2020-11-11 13:30:00,90.13,90.13,89.97,90.05,4880.0,86.4968,86.4968,86.3432,86.42,4880.0
2020-11-11 13:35:00,90.05,90.26,89.97,90.23,6124.0,86.42,86.6215,86.3432,86.5927,6124.0
2020-11-11 13:40:00,90.15,90.18,90.11,90.11,3736.0,86.516,86.5447,86.4776,86.4776,3736.0
2020-11-11 13:45:00,90.13,90.24,90.13,90.18,2400.0,86.4968,86.6023,86.4968,86.5447,2400.0
2020-11-11 13:50:00,90.15,90.24,90.15,90.24,4436.0,86.516,86.6023,86.516,86.6023,4436.0
2020-11-11 13:55:00,90.31,90.31,90.25,90.25,3800.0,86.6695,86.6695,86.6119,86.6119,3800.0
2020-11-11 14:00:00,90.2,90.29,90.2,90.29,1600.0,86.5639,86.6503,86.5639,86.6503,1600.0
2020-11-11 14:05:00,90.34,90.34,90.34,90.34,400.0,86.6983,86.6983,86.6983,86.6983,400.0
2020-11-11 14:10:00,90.31,90.36,90.24,90.25,3648.0,86.6695,86.7175,86.6023,86.6119,3648.0
2020-11-11 14:15:00,90.19,90.19,90.07,90.11,2400.0,86.5543,86.5543,86.4392,86.4776,2400.0
2020-11-11 14:20:00,90.14,90.23,90.11,90.2,5200.0,86.5064,86.5927,86.4776,86.5639,5200.0
2020-11-11 14:25:00,90.19,90.2,90.11,90.19,14696.0,86.5543,86.5639,86.4776,86.5543,14696.0
2020-11-11 14:30:00,90.13,90.13,89.97,89.99,70628.0,86.4968,86.4968,86.3432,86.3624,70628.0
2020-11-11 14:35:00,89.99,90.02,89.94,89.95,15348.0,86.3624,86.3912,86.3144,86.324,15348.0
2020-11-11 14:40:00,89.79,89.79,89.66,89.66,800.0,86.1705,86.1705,86.0457,86.0457,800.0
2020-11-11 14:45:00,89.71,89.71,89.4,89.49,8952.0,86.0937,86.0937,85.7962,85.8826,8952.0
2020-11-11 14:50:00,89.55,89.55,89.55,89.55,1204.0,85.9401,85.9401,85.9401,85.9401,1204.0
2020-11-11 14:55:00,89.6,89.72,89.6,89.71,17828.0,85.9881,86.1033,85.9881,86.0937,17828.0
2020-11-11 15:00:00,89.72,89.8,89.71,89.75,11292.0,86.1033,86.1801,86.0937,86.1321,11292.0
2020-11-11 15:05:00,89.76,89.92,89.76,89.88,2400.0,86.1417,86.2952,86.1417,86.2568,2400.0
2020-11-11 15:10:00,89.85,90.03,89.81,90.03,7200.0,86.228,86.4008,86.1897,86.4008,7200.0
2020-11-11 15:15:00,89.98,90.0,89.94,89.95,10088.0,86.3528,86.372,86.3144,86.324,10088.0
2020-11-11 15:20:00,89.98,90.0,89.78,89.82,20340.0,86.3528,86.372,86.1609,86.1993,20340.0
2020-11-11 15:25:00,89.82,89.96,89.81,89.82,12184.0,86.1993,86.3336,86.1897,86.1993,12184.0
2020-11-11 15:30:00,89.81,89.99,89.77,89.99,5432.0,86.1897,86.3624,86.1513,86.3624,5432.0
2020-11-11 15:35:00,89.93,90.02,89.86,89.92,18228.0,86.3048,86.3912,86.2376,86.2952,18228.0
2020-11-11 15:40:00,89.87,89.98,89.87,89.94,11340.0,86.2472,86.3528,86.2472,86.3144,11340.0
2020-11-11 15:45:00,89.9,89.98,89.9,89.94,5564.0,86.276,86.3528,86.276,86.3144,5564.0
2020-11-11 15:50:00,90.01,90.32,89.94,90.03,24924.0,86.3816,86.6791,86.3144,86.4008,24924.0
2020-11-11 15:55:00,89.98,90.1,89.89,89.9,54772.0,86.3528,86.468,86.2664,86.276,54772.0
2020-11-12 09:30:00,89.05,89.78,88.88,89.14,37656.0,85.4603,86.1609,85.2971,85.5467,37656.0
2020-11-12 09:35:00,88.88,89.4,88.88,89.08,7280.0,85.2971,85.7962,85.2971,85.4891,7280.0
2020-11-12 09:40:00,89.1,89.34,89.1,89.26,4944.0,85.5083,85.7386,85.5083,85.6618,4944.0
2020-11-12 09:45:00,89.32,89.38,89.21,89.33,10340.0,85.7194,85.777,85.6138,85.729,10340.0
2020-11-12 09:50:00,89.21,89.29,88.82,88.99,35924.0,85.6138,85.6906,85.2396,85.4027,35924.0
2020-11-12 09:55:00,89.03,89.03,88.79,88.84,2800.0,85.4411,85.4411,85.2108,85.2588,2800.0
2020-11-12 10:00:00,88.6,88.6,88.41,88.6,19656.0,85.0284,85.0284,84.8461,85.0284,19656.0
2020-11-12 10:05:00,88.52,88.72,88.52,88.55,6380.0,84.9517,85.1436,84.9517,84.9804,6380.0
2020-11-12 10:10:00,88.51,88.72,88.51,88.7,3136.0,84.9421,85.1436,84.9421,85.1244,3136.0
2020-11-12 10:15:00,88.75,88.79,88.66,88.71,49200.0,85.1724,85.2108,85.086,85.134,49200.0
2020-11-12 10:20:00,88.69,88.87,88.66,88.66,7140.0,85.1148,85.2875,85.086,85.086,7140.0
2020-11-12 10:25:00,88.55,88.63,88.54,88.54,1292.0,84.9804,85.0572,84.9709,84.9709,1292.0
2020-11-12 10:30:00,88.5,88.6,88.46,88.5,5600.0,84.9325,85.0284,84.8941,84.9325,5600.0
2020-11-12 10:35:00,88.44,88.8,88.44,88.8,8196.0,84.8749,85.2204,84.8749,85.2204,8196.0
2020-11-12 10:40:00,88.87,88.98,88.84,88.94,8800.0,85.2875,85.3931,85.2588,85.3547,8800.0
2020-11-12 10:45:00,89.04,89.13,89.01,89.01,6528.0,85.4507,85.5371,85.4219,85.4219,6528.0
2020-11-12 10:50:00,88.98,89.15,88.97,89.15,1200.0,85.3931,85.5563,85.3835,85.5563,1200.0
2020-11-12 10:55:00,89.16,89.21,89.16,89.19,2160.0,85.5659,85.6138,85.5659,85.5947,2160.0
2020-11-12 11:00:00,89.14,89.14,88.9,88.9,2800.0,85.5467,85.5467,85.3163,85.3163,2800.0
2020-11-12 11:05:00,89.04,89.18,89.01,89.01,8400.0,85.4507,85.5851,85.4219,85.4219,8400.0
2020-11-12 11:10:00,89.06,89.07,88.91,88.99,7600.0,85.4699,85.4795,85.3259,85.4027,7600.0
2020-11-12 11:15:00,88.86,88.86,88.82,88.85,2800.0,85.278,85.278,85.2396,85.2684,2800.0
2020-11-12 11:20:00,88.76,88.76,88.76,88.76,400.0,85.182,85.182,85.182,85.182,400.0
2020-11-12 11:25:00,88.76,88.76,88.76,88.76,0.0,85.182,85.182,85.182,85.182,0.0
2020-11-12 11:30:00,88.84,88.95,88.81,88.84,7072.0,85.2588,85.3643,85.23,85.2588,7072.0
2020-11-12 11:35:00,88.88,88.88,88.82,88.82,800.0,85.2971,85.2971,85.2396,85.2396,800.0
2020-11-12 11:40:00,88.75,88.75,88.7,88.7,3416.0,85.1724,85.1724,85.1244,85.1244,3416.0
2020-11-12 11:45:00,88.74,88.85,88.74,88.85,1200.0,85.1628,85.2684,85.1628,85.2684,1200.0
2020-11-12 11:50:00,88.74,88.8,88.71,88.77,1600.0,85.1628,85.2204,85.134,85.1916,1600.0
2020-11-12 11:55:00,88.76,88.76,88.66,88.66,1200.0,85.182,85.182,85.086,85.086,1200.0
2020-11-12 12:00:00,88.63,88.63,88.55,88.55,1228.0,85.0572,85.0572,84.9804,84.9804,1228.0
2020-11-12 12:05:00,88.61,88.61,88.57,88.57,800.0,85.038,85.038,84.9996,84.9996,800.0
2020-11-12 12:10:00,88.58,88.65,88.58,88.65,3600.0,85.0092,85.0764,85.0092,85.0764,3600.0
2020-11-12 12:15:00,88.63,88.64,88.63,88.64,800.0,85.0572,85.0668,85.0572,85.0668,800.0
2020-11-12 12:20:00,88.67,88.77,88.67,88.77,1200.0,85.0956,85.1916,85.0956,85.1916,1200.0
2020-11-12 12:25:00,88.7,88.7,88.57,88.57,2400.0,85.1244,85.1244,84.9996,84.9996,2400.0
2020-11-12 12:30:00,88.45,88.5,88.29,88.29,2400.0,84.8845,84.9325,84.7309,84.7309,2400.0
2020-11-12 12:35:00,88.31,88.43,88.31,88.43,2800.0,84.7501,84.8653,84.7501,84.8653,2800.0
2020-11-12 12:40:00,88.23,88.23,88.14,88.2,2000.0,84.6733,84.6733,84.587,84.6446,2000.0
2020-11-12 12:45:00,88.12,88.12,87.95,87.95,1600.0,84.5678,84.5678,84.4046,84.4046,1600.0
2020-11-12 12:50:00,87.87,87.92,87.75,87.92,7284.0,84.3279,84.3758,84.2127,84.3758,7284.0
2020-11-12 12:55:00,87.98,88.0,87.97,88.0,1600.0,84.4334,84.4526,84.4238,84.4526,1600.0
2020-11-12 13:00:00,87.94,87.94,87.82,87.91,4400.0,84.395,84.395,84.2799,84.3662,4400.0
2020-11-12 13:05:00,87.83,87.83,87.73,87.73,1200.0,84.2895,84.2895,84.1935,84.1935,1200.0
2020-11-12 13:10:00,87.64,87.64,87.56,87.64,4800.0,84.1071,84.1071,84.0304,84.1071,4800.0
2020-11-12 13:15:00,87.66,87.66,87.54,87.55,1276.0,84.1263,84.1263,84.0112,84.0208,1276.0
2020-11-12 13:20:00,87.6,87.64,87.58,87.59,2096.0,84.0687,84.1071,84.0496,84.0591,2096.0
2020-11-12 13:25:00,87.51,87.58,87.51,87.58,1200.0,83.9824,84.0496,83.9824,84.0496,1200.0
2020-11-12 13:30:00,87.45,87.6,87.33,87.52,12148.0,83.9248,84.0687,83.8096,83.992,12148.0
2020-11-12 13:35:00,87.51,87.67,87.47,87.65,4000.0,83.9824,84.1359,83.944,84.1167,4000.0
2020-11-12 13:40:00,87.73,87.73,87.65,87.65,800.0,84.1935,84.1935,84.1167,84.1167,800.0
2020-11-12 13:45:00,87.74,87.76,87.62,87.74,14696.0,84.2031,84.2223,84.0879,84.2031,14696.0
2020-11-12 13:50:00,87.84,88.01,87.84,88.01,2040.0,84.2991,84.4622,84.2991,84.4622,2040.0
2020-11-12 13:55:00,88.09,88.1,88.03,88.08,2336.0,84.539,84.5486,84.4814,84.5294,2336.0
2020-11-12 14:00:00,88.11,88.24,88.11,88.11,4800.0,84.5582,84.6829,84.5582,84.5582,4800.0
2020-11-12 14:05:00,88.17,88.17,88.0,88.0,4736.0,84.6158,84.6158,84.4526,84.4526,4736.0
2020-11-12 14:10:00,87.93,87.93,87.83,87.83,2700.0,84.3854,84.3854,84.2895,84.2895,2700.0
2020-11-12 14:15:00,87.81,87.81,87.81,87.81,400.0,84.2703,84.2703,84.2703,84.2703,400.0
2020-11-12 14:20:00,87.7,87.86,87.7,87.86,6000.0,84.1647,84.3183,84.1647,84.3183,6000.0
2020-11-12 14:25:00,87.83,87.83,87.7,87.73,10000.0,84.2895,84.2895,84.1647,84.1935,10000.0
2020-11-12 14:30:00,87.72,87.82,87.63,87.79,4248.0,84.1839,84.2799,84.0975,84.2511,4248.0
2020-11-12 14:35:00,87.66,87.71,87.56,87.71,18220.0,84.1263,84.1743,84.0304,84.1743,18220.0
2020-11-12 14:40:00,87.63,87.63,87.55,87.58,28808.0,84.0975,84.0975,84.0208,84.0496,28808.0
2020-11-12 14:45:00,87.42,87.42,87.42,87.42,400.0,83.896,83.896,83.896,83.896,400.0
2020-11-12 14:50:00,87.38,87.46,87.27,87.27,3200.0,83.8576,83.9344,83.752,83.752,3200.0
2020-11-12 14:55:00,87.29,87.42,87.24,87.24,2196.0,83.7712,83.896,83.7233,83.7233,2196.0
2020-11-12 15:00:00,87.23,87.23,87.16,87.16,1200.0,83.7137,83.7137,83.6465,83.6465,1200.0
2020-11-12 15:05:00,87.12,87.23,87.08,87.23,16800.0,83.6081,83.7137,83.5697,83.7137,16800.0
2020-11-12 15:10:00,87.43,87.44,87.34,87.4,7992.0,83.9056,83.9152,83.8192,83.8768,7992.0
2020-11-12 15:15:00,87.37,87.46,87.35,87.41,3880.0,83.848,83.9344,83.8288,83.8864,3880.0
2020-11-12 15:20:00,87.36,87.44,87.34,87.4,4400.0,83.8384,83.9152,83.8192,83.8768,4400.0
2020-11-12 15:25:00,87.47,87.47,87.28,87.28,1200.0,83.944,83.944,83.7616,83.7616,1200.0
2020-11-12 15:30:00,87.22,87.27,87.18,87.18,2412.0,83.7041,83.752,83.6657,83.6657,2412.0
2020-11-12 15:35:00,87.16,87.22,87.08,87.22,9440.0,83.6465,83.7041,83.5697,83.7041,9440.0
2020-11-12 15:40:00,87.35,87.35,87.27,87.28,4332.0,83.8288,83.8288,83.752,83.7616,4332.0
2020-11-12 15:45:00,87.26,87.28,87.02,87.15,8900.0,83.7425,83.7616,83.5121,83.6369,8900.0
2020-11-12 15:50:00,87.26,87.35,87.26,87.35,5200.0,83.7425,83.8288,83.7425,83.8288,5200.0
2020-11-12 15:55:00,87.38,87.5,87.32,87.42,21532.0,83.8576,83.9728,83.8,83.896,21532.0
2020-11-13 09:30:00,87.85,88.45,87.52,87.52,19300.0,84.3087,84.8845,83.992,83.992,19300.0
2020-11-13 09:35:00,87.73,88.3,87.73,88.3,2168.0,84.1935,84.7405,84.1935,84.7405,2168.0
2020-11-13 09:40:00,88.5,88.71,88.33,88.4,4000.0,84.9325,85.134,84.7693,84.8365,4000.0
2020-11-13 09:45:00,88.64,88.64,88.64,88.64,400.0,85.0668,85.0668,85.0668,85.0668,400.0
2020-11-13 09:50:00,88.67,88.75,88.63,88.63,3200.0,85.0956,85.1724,85.0572,85.0572,3200.0
2020-11-13 09:55:00,88.81,88.86,88.75,88.75,2400.0,85.23,85.278,85.1724,85.1724,2400.0
2020-11-13 10:00:00,88.68,88.8,88.68,88.8,6808.0,85.1052,85.2204,85.1052,85.2204,6808.0
2020-11-13 10:05:00,88.69,88.75,88.69,88.75,800.0,85.1148,85.1724,85.1148,85.1724,800.0
2020-11-13 10:10:00,88.6,88.66,88.55,88.55,3260.0,85.0284,85.086,84.9804,84.9804,3260.0
2020-11-13 10:15:00,88.52,88.57,88.48,88.57,2800.0,84.9517,84.9996,84.9133,84.9996,2800.0
2020-11-13 10:20:00,88.41,88.5,88.37,88.41,3196.0,84.8461,84.9325,84.8077,84.8461,3196.0
2020-11-13 10:25:00,88.41,88.72,88.41,88.72,22076.0,84.8461,85.1436,84.8461,85.1436,22076.0
2020-11-13 10:30:00,88.62,88.62,88.52,88.61,3600.0,85.0476,85.0476,84.9517,85.038,3600.0
2020-11-13 10:35:00,88.45,88.46,88.37,88.37,2000.0,84.8845,84.8941,84.8077,84.8077,2000.0
2020-11-13 10:40:00,88.42,88.46,88.42,88.46,1200.0,84.8557,84.8941,84.8557,84.8941,1200.0
2020-11-13 10:45:00,88.52,88.58,88.51,88.58,1200.0,84.9517,85.0092,84.9421,85.0092,1200.0
2020-11-13 10:50:00,88.54,88.54,88.28,88.28,1600.0,84.9709,84.9709,84.7213,84.7213,1600.0
2020-11-13 10:55:00,88.32,88.32,88.22,88.22,2000.0,84.7597,84.7597,84.6638,84.6638,2000.0
2020-11-13 11:00:00,88.25,88.61,88.25,88.61,4000.0,84.6925,85.038,84.6925,85.038,4000.0
2020-11-13 11:05:00,88.47,88.78,88.42,88.78,3600.0,84.9037,85.2012,84.8557,85.2012,3600.0
2020-11-13 11:10:00,88.56,88.61,88.56,88.61,2000.0,84.99,85.038,84.99,85.038,2000.0
2020-11-13 11:15:00,88.58,88.58,88.46,88.46,2400.0,85.0092,85.0092,84.8941,84.8941,2400.0
2020-11-13 11:20:00,88.55,88.57,88.49,88.49,16456.0,84.9804,84.9996,84.9229,84.9229,16456.0
2020-11-13 11:25:00,88.42,88.63,88.42,88.52,12904.0,84.8557,85.0572,84.8557,84.9517,12904.0
2020-11-13 11:30:00,88.48,88.48,88.45,88.47,4920.0,84.9133,84.9133,84.8845,84.9037,4920.0
2020-11-13 11:35:00,88.53,88.63,88.49,88.6,8320.0,84.9613,85.0572,84.9229,85.0284,8320.0
2020-11-13 11:40:00,88.54,88.54,88.25,88.27,28304.0,84.9709,84.9709,84.6925,84.7117,28304.0
2020-11-13 11:45:00,88.35,88.42,88.34,88.42,1960.0,84.7885,84.8557,84.7789,84.8557,1960.0
2020-11-13 11:50:00,88.51,88.51,88.51,88.51,1200.0,84.9421,84.9421,84.9421,84.9421,1200.0
2020-11-13 11:55:00,88.51,88.66,88.47,88.47,19124.0,84.9421,85.086,84.9037,84.9037,19124.0
2020-11-13 12:00:00,88.45,88.51,88.41,88.46,11200.0,84.8845,84.9421,84.8461,84.8941,11200.0
2020-11-13 12:05:00,88.38,88.38,88.28,88.32,12000.0,84.8173,84.8173,84.7213,84.7597,12000.0
2020-11-13 12:10:00,88.35,88.48,88.29,88.34,20708.0,84.7885,84.9133,84.7309,84.7789,20708.0
2020-11-13 12:15:00,88.29,88.36,88.28,88.33,2400.0,84.7309,84.7981,84.7213,84.7693,2400.0
2020-11-13 12:20:00,88.3,88.35,88.28,88.35,1200.0,84.7405,84.7885,84.7213,84.7885,1200.0
2020-11-13 12:25:00,88.35,88.56,88.29,88.33,38924.0,84.7885,84.99,84.7309,84.7693,38924.0
2020-11-13 12:30:00,88.34,88.42,88.32,88.35,14536.0,84.7789,84.8557,84.7597,84.7885,14536.0
2020-11-13 12:35:00,88.35,88.4,88.31,88.31,7200.0,84.7885,84.8365,84.7501,84.7501,7200.0
2020-11-13 12:40:00,88.35,88.48,88.35,88.48,4800.0,84.7885,84.9133,84.7885,84.9133,4800.0
2020-11-13 12:45:00,88.47,88.49,88.4,88.49,9588.0,84.9037,84.9229,84.8365,84.9229,9588.0
2020-11-13 12:50:00,88.54,88.54,88.4,88.4,7200.0,84.9709,84.9709,84.8365,84.8365,7200.0
2020-11-13 12:55:00,88.3,88.46,88.3,88.46,800.0,84.7405,84.8941,84.7405,84.8941,800.0
2020-11-13 13:00:00,88.5,88.5,88.4,88.47,3656.0,84.9325,84.9325,84.8365,84.9037,3656.0
2020-11-13 13:05:00,88.42,88.51,88.42,88.51,2000.0,84.8557,84.9421,84.8557,84.9421,2000.0
2020-11-13 13:10:00,88.51,88.51,88.37,88.38,2800.0,84.9421,84.9421,84.8077,84.8173,2800.0
2020-11-13 13:15:00,88.47,88.53,88.47,88.5,11116.0,84.9037,84.9613,84.9037,84.9325,11116.0
2020-11-13 13:20:00,88.47,88.5,88.42,88.5,5200.0,84.9037,84.9325,84.8557,84.9325,5200.0
2020-11-13 13:25:00,88.5,88.54,88.44,88.44,5316.0,84.9325,84.9709,84.8749,84.8749,5316.0
2020-11-13 13:30:00,88.42,88.42,88.36,88.36,1776.0,84.8557,84.8557,84.7981,84.7981,1776.0
2020-11-13 13:35:00,88.36,88.38,88.33,88.38,2980.0,84.7981,84.8173,84.7693,84.8173,2980.0
2020-11-13 13:40:00,88.36,88.39,88.36,88.39,1200.0,84.7981,84.8269,84.7981,84.8269,1200.0
2020-11-13 13:45:00,88.45,88.48,88.36,88.42,3600.0,84.8845,84.9133,84.7981,84.8557,3600.0
2020-11-13 13:50:00,88.44,88.44,88.38,88.38,1200.0,84.8749,84.8749,84.8173,84.8173,1200.0
2020-11-13 13:55:00,88.38,88.38,88.33,88.37,8936.0,84.8173,84.8173,84.7693,84.8077,8936.0
2020-11-13 14:00:00,88.38,88.46,88.38,88.41,3600.0,84.8173,84.8941,84.8173,84.8461,3600.0
2020-11-13 14:05:00,88.51,88.55,88.44,88.47,5808.0,84.9421,84.9804,84.8749,84.9037,5808.0
2020-11-13 14:10:00,88.52,88.55,88.5,88.5,6016.0,84.9517,84.9804,84.9325,84.9325,6016.0
2020-11-13 14:15:00,88.46,88.5,88.43,88.43,3200.0,84.8941,84.9325,84.8653,84.8653,3200.0
2020-11-13 14:20:00,88.53,88.86,88.51,88.71,16892.0,84.9613,85.278,84.9421,85.134,16892.0
2020-11-13 14:25:00,88.66,88.79,88.66,88.77,4492.0,85.086,85.2108,85.086,85.1916,4492.0
2020-11-13 14:30:00,88.75,88.75,88.58,88.58,3200.0,85.1724,85.1724,85.0092,85.0092,3200.0
2020-11-13 14:35:00,88.63,88.66,88.63,88.66,1212.0,85.0572,85.086,85.0572,85.086,1212.0
2020-11-13 14:40:00,88.66,88.66,88.53,88.53,1600.0,85.086,85.086,84.9613,84.9613,1600.0
2020-11-13 14:45:00,88.61,88.61,88.46,88.46,1600.0,85.038,85.038,84.8941,84.8941,1600.0
2020-11-13 14:50:00,88.43,88.54,88.43,88.54,2400.0,84.8653,84.9709,84.8653,84.9709,2400.0
2020-11-13 14:55:00,88.54,88.69,88.54,88.63,2000.0,84.9709,85.1148,84.9709,85.0572,2000.0
2020-11-13 15:00:00,88.6,88.66,88.6,88.64,3600.0,85.0284,85.086,85.0284,85.0668,3600.0
2020-11-13 15:05:00,88.7,88.7,88.66,88.66,800.0,85.1244,85.1244,85.086,85.086,800.0
2020-11-13 15:10:00,88.67,88.73,88.67,88.7,2000.0,85.0956,85.1532,85.0956,85.1244,2000.0
2020-11-13 15:15:00,88.75,88.75,88.57,88.64,3768.0,85.1724,85.1724,84.9996,85.0668,3768.0
2020-11-13 15:20:00,88.72,88.78,88.71,88.72,4824.0,85.1436,85.2012,85.134,85.1436,4824.0
2020-11-13 15:25:00,88.71,88.83,88.71,88.73,8812.0,85.134,85.2492,85.134,85.1532,8812.0
2020-11-13 15:30:00,88.78,88.92,88.77,88.8,24388.0,85.2012,85.3355,85.1916,85.2204,24388.0
2020-11-13 15:35:00,88.83,88.88,88.81,88.88,5240.0,85.2492,85.2971,85.23,85.2971,5240.0
2020-11-13 15:40:00,88.94,89.07,88.93,89.01,13132.0,85.3547,85.4795,85.3451,85.4219,13132.0
2020-11-13 15:45:00,89.03,89.07,88.96,89.07,7200.0,85.4411,85.4795,85.3739,85.4795,7200.0
2020-11-13 15:50:00,88.98,89.12,88.95,88.95,8000.0,85.3931,85.5275,85.3643,85.3643,8000.0
2020-11-13 15:55:00,89.01,89.15,88.95,89.1,35360.0,85.4219,85.5563,85.3643,85.5083,35360.0
2020-11-16 09:30:00,89.23,89.81,89.0,89.58,58220.0,85.633,86.1897,85.4123,85.9689,58220.0
2020-11-16 09:35:00,89.69,89.85,89.31,89.83,11600.0,86.0745,86.228,85.7098,86.2089,11600.0
2020-11-16 09:40:00,89.97,90.02,89.69,89.97,9600.0,86.3432,86.3912,86.0745,86.3432,9600.0
2020-11-16 09:45:00,89.72,89.97,89.72,89.89,6864.0,86.1033,86.3432,86.1033,86.2664,6864.0
2020-11-16 09:50:00,89.97,89.97,89.68,89.76,7200.0,86.3432,86.3432,86.0649,86.1417,7200.0
2020-11-16 09:55:00,89.74,90.3,89.74,90.3,30236.0,86.1225,86.6599,86.1225,86.6599,30236.0
2020-11-16 10:00:00,90.21,90.54,90.21,90.44,9508.0,86.5735,86.8902,86.5735,86.7943,9508.0
2020-11-16 10:05:00,90.44,90.76,90.44,90.65,5096.0,86.7943,87.1014,86.7943,86.9958,5096.0
2020-11-16 10:10:00,90.56,90.64,90.4,90.64,6000.0,86.9094,86.9862,86.7559,86.9862,6000.0
2020-11-16 10:15:00,90.94,90.94,90.61,90.77,4000.0,87.2741,87.2741,86.9574,87.111,4000.0
2020-11-16 10:20:00,90.86,91.12,90.86,91.0,2400.0,87.1973,87.4468,87.1973,87.3317,2400.0
2020-11-16 10:25:00,90.95,90.95,90.83,90.83,2912.0,87.2837,87.2837,87.1685,87.1685,2912.0
2020-11-16 10:30:00,90.98,91.0,90.91,90.98,4400.0,87.3125,87.3317,87.2453,87.3125,4400.0
2020-11-16 10:35:00,90.99,91.13,90.92,90.92,19140.0,87.3221,87.4564,87.2549,87.2549,19140.0
2020-11-16 10:40:00,90.85,90.92,90.73,90.73,2000.0,87.1877,87.2549,87.0726,87.0726,2000.0
2020-11-16 10:45:00,90.79,91.03,90.79,90.95,8936.0,87.1302,87.3605,87.1302,87.2837,8936.0
2020-11-16 10:50:00,90.94,91.36,90.94,91.36,7196.0,87.2741,87.6772,87.2741,87.6772,7196.0
2020-11-16 10:55:00,91.31,91.42,91.22,91.42,4800.0,87.6292,87.7348,87.5428,87.7348,4800.0
2020-11-16 11:00:00,91.45,91.74,91.45,91.73,6236.0,87.7635,88.0419,87.7635,88.0323,6236.0
2020-11-16 11:05:00,91.76,91.78,91.6,91.78,13200.0,88.0611,88.0802,87.9075,88.0802,13200.0
2020-11-16 11:10:00,91.8,91.93,91.62,91.93,2800.0,88.0994,88.2242,87.9267,88.2242,2800.0
2020-11-16 11:15:00,91.89,91.97,91.71,91.79,8400.0,88.1858,88.2626,88.0131,88.0898,8400.0
2020-11-16 11:20:00,91.8,91.98,91.76,91.81,6000.0,88.0994,88.2722,88.0611,88.109,6000.0
2020-11-16 11:25:00,91.84,91.95,91.75,91.77,4800.0,88.1378,88.2434,88.0515,88.0706,4800.0
2020-11-16 11:30:00,91.62,91.89,91.6,91.89,5640.0,87.9267,88.1858,87.9075,88.1858,5640.0
2020-11-16 11:35:00,91.78,91.94,91.78,91.94,2756.0,88.0802,88.2338,88.0802,88.2338,2756.0
2020-11-16 11:40:00,92.0,92.07,91.95,92.07,5200.0,88.2914,88.3586,88.2434,88.3586,5200.0
2020-11-16 11:45:00,91.99,91.99,91.82,91.93,21356.0,88.2818,88.2818,88.1186,88.2242,21356.0
2020-11-16 11:50:00,91.9,91.9,91.75,91.83,14436.0,88.1954,88.1954,88.0515,88.1282,14436.0
2020-11-16 11:55:00,91.86,91.91,91.86,91.91,800.0,88.157,88.205,88.157,88.205,800.0
2020-11-16 12:00:00,91.89,92.23,91.89,92.23,13796.0,88.1858,88.5121,88.1858,88.5121,13796.0
2020-11-16 12:05:00,92.2,92.3,92.06,92.18,37216.0,88.4833,88.5793,88.349,88.4641,37216.0
2020-11-16 12:10:00,92.18,92.25,92.02,92.03,7292.0,88.4641,88.5313,88.3106,88.3202,7292.0
2020-11-16 12:15:00,92.12,92.16,92.0,92.11,4260.0,88.4065,88.4449,88.2914,88.3969,4260.0
2020-11-16 12:20:00,92.12,92.12,91.77,91.82,6200.0,88.4065,88.4065,88.0706,88.1186,6200.0
2020-11-16 12:25:00,91.91,91.92,91.82,91.82,5200.0,88.205,88.2146,88.1186,88.1186,5200.0
2020-11-16 12:30:00,91.94,91.94,91.77,91.83,4000.0,88.2338,88.2338,88.0706,88.1282,4000.0
2020-11-16 12:35:00,91.77,91.77,91.67,91.76,4516.0,88.0706,88.0706,87.9747,88.0611,4516.0
2020-11-16 12:40:00,91.79,91.83,91.67,91.83,2800.0,88.0898,88.1282,87.9747,88.1282,2800.0
2020-11-16 12:45:00,91.9,92.02,91.72,92.02,3360.0,88.1954,88.3106,88.0227,88.3106,3360.0
2020-11-16 12:50:00,92.1,92.1,91.95,92.07,4000.0,88.3873,88.3873,88.2434,88.3586,4000.0
2020-11-16 12:55:00,91.87,92.09,91.85,92.07,11000.0,88.1666,88.3777,88.1474,88.3586,11000.0
2020-11-16 13:00:00,92.05,92.05,91.91,91.91,2000.0,88.3394,88.3394,88.205,88.205,2000.0
2020-11-16 13:05:00,91.89,91.97,91.86,91.9,4120.0,88.1858,88.2626,88.157,88.1954,4120.0
2020-11-16 13:10:00,91.96,91.96,91.86,91.92,8400.0,88.253,88.253,88.157,88.2146,8400.0
2020-11-16 13:15:00,91.92,91.96,91.83,91.96,4800.0,88.2146,88.253,88.1282,88.253,4800.0
2020-11-16 13:20:00,91.99,91.99,91.73,91.73,3600.0,88.2818,88.2818,88.0323,88.0323,3600.0
2020-11-16 13:25:00,91.78,91.8,91.59,91.66,3200.0,88.0802,88.0994,87.8979,87.9651,3200.0
2020-11-16 13:30:00,91.51,91.75,91.51,91.73,4400.0,87.8211,88.0515,87.8211,88.0323,4400.0
2020-11-16 13:35:00,91.78,91.78,91.68,91.68,4200.0,88.0802,88.0802,87.9843,87.9843,4200.0
2020-11-16 13:40:00,91.47,91.6,91.47,91.54,4076.0,87.7827,87.9075,87.7827,87.8499,4076.0
2020-11-16 13:45:00,91.52,91.55,91.52,91.52,3600.0,87.8307,87.8595,87.8307,87.8307,3600.0
2020-11-16 13:50:00,91.54,91.58,91.42,91.49,16568.0,87.8499,87.8883,87.7348,87.8019,16568.0
2020-11-16 13:55:00,91.5,91.58,91.46,91.5,11864.0,87.8115,87.8883,87.7731,87.8115,11864.0
2020-11-16 14:00:00,91.5,91.52,91.47,91.47,2000.0,87.8115,87.8307,87.7827,87.7827,2000.0
2020-11-16 14:05:00,91.44,91.6,91.42,91.58,4656.0,87.754,87.9075,87.7348,87.8883,4656.0
2020-11-16 14:10:00,91.65,91.65,91.56,91.65,5444.0,87.9555,87.9555,87.8691,87.9555,5444.0
2020-11-16 14:15:00,91.6,91.75,91.56,91.56,13192.0,87.9075,88.0515,87.8691,87.8691,13192.0
2020-11-16 14:20:00,91.57,91.66,91.57,91.64,3200.0,87.8787,87.9651,87.8787,87.9459,3200.0
2020-11-16 14:25:00,91.66,91.66,91.48,91.49,10728.0,87.9651,87.9651,87.7923,87.8019,10728.0
2020-11-16 14:30:00,91.55,91.61,91.46,91.53,7168.0,87.8595,87.9171,87.7731,87.8403,7168.0
2020-11-16 14:35:00,91.53,91.56,91.29,91.29,12996.0,87.8403,87.8691,87.61,87.61,12996.0
2020-11-16 14:40:00,91.31,91.36,91.3,91.36,3232.0,87.6292,87.6772,87.6196,87.6772,3232.0
2020-11-16 14:45:00,91.35,91.42,91.21,91.21,9652.0,87.6676,87.7348,87.5332,87.5332,9652.0
2020-11-16 14:50:00,91.36,91.36,91.33,91.33,1600.0,87.6772,87.6772,87.6484,87.6484,1600.0
2020-11-16 14:55:00,91.37,91.44,91.29,91.44,5184.0,87.6868,87.754,87.61,87.754,5184.0
2020-11-16 15:00:00,91.45,91.45,91.26,91.26,4468.0,87.7635,87.7635,87.5812,87.5812,4468.0
2020-11-16 15:05:00,91.3,91.36,91.21,91.36,4868.0,87.6196,87.6772,87.5332,87.6772,4868.0
2020-11-16 15:10:00,91.28,91.4,91.24,91.24,8072.0,87.6004,87.7156,87.562,87.562,8072.0
2020-11-16 15:15:00,91.29,91.36,91.28,91.28,1244.0,87.61,87.6772,87.6004,87.6004,1244.0
2020-11-16 15:20:00,91.47,91.48,91.41,91.43,9100.0,87.7827,87.7923,87.7252,87.7444,9100.0
2020-11-16 15:25:00,91.43,91.5,91.37,91.5,29360.0,87.7444,87.8115,87.6868,87.8115,29360.0
2020-11-16 15:30:00,91.49,91.78,91.47,91.75,16980.0,87.8019,88.0802,87.7827,88.0515,16980.0
2020-11-16 15:35:00,91.71,91.78,91.7,91.74,16520.0,88.0131,88.0802,88.0035,88.0419,16520.0
2020-11-16 15:40:00,91.71,91.96,91.69,91.96,24832.0,88.0131,88.253,87.9939,88.253,24832.0
2020-11-16 15:45:00,91.97,92.03,91.83,91.94,27764.0,88.2626,88.3202,88.1282,88.2338,27764.0
2020-11-16 15:50:00,91.95,92.09,91.82,91.99,37476.0,88.2434,88.3777,88.1186,88.2818,37476.0
2020-11-16 15:55:00,91.97,92.16,91.86,92.04,59600.0,88.2626,88.4449,88.157,88.3298,59600.0
2020-11-17 09:30:00,90.69,91.42,90.41,90.65,31284.0,87.0342,87.7348,86.7655,86.9958,31284.0
2020-11-17 09:35:00,90.68,90.93,90.54,90.93,9192.0,87.0246,87.2645,86.8902,87.2645,9192.0
2020-11-17 09:40:00,91.01,91.01,90.62,90.66,11936.0,87.3413,87.3413,86.967,87.0054,11936.0
2020-11-17 09:45:00,90.51,90.81,90.45,90.62,15036.0,86.8614,87.1493,86.8039,86.967,15036.0
2020-11-17 09:50:00,90.54,90.66,90.17,90.24,28600.0,86.8902,87.0054,86.5351,86.6023,28600.0
2020-11-17 09:55:00,90.17,90.31,89.76,89.85,26372.0,86.5351,86.6695,86.1417,86.228,26372.0
2020-11-17 10:00:00,89.85,90.23,89.78,90.02,11500.0,86.228,86.5927,86.1609,86.3912,11500.0
2020-11-17 10:05:00,89.99,90.12,89.79,89.86,12808.0,86.3624,86.4872,86.1705,86.2376,12808.0
2020-11-17 10:10:00,89.93,89.99,89.82,89.82,5284.0,86.3048,86.3624,86.1993,86.1993,5284.0
2020-11-17 10:15:00,89.88,89.88,89.56,89.56,6000.0,86.2568,86.2568,85.9497,85.9497,6000.0
2020-11-17 10:20:00,89.49,89.67,89.33,89.47,8584.0,85.8826,86.0553,85.729,85.8634,8584.0
2020-11-17 10:25:00,89.43,89.53,89.4,89.47,7832.0,85.825,85.9209,85.7962,85.8634,7832.0
2020-11-17 10:30:00,89.5,89.65,89.46,89.65,4492.0,85.8922,86.0361,85.8538,86.0361,4492.0
2020-11-17 10:35:00,89.63,89.69,89.59,89.64,3472.0,86.0169,86.0745,85.9785,86.0265,3472.0
2020-11-17 10:40:00,89.64,89.76,89.57,89.76,3928.0,86.0265,86.1417,85.9593,86.1417,3928.0
2020-11-17 10:45:00,89.7,89.8,89.7,89.71,4888.0,86.0841,86.1801,86.0841,86.0937,4888.0
2020-11-17 10:50:00,89.75,89.84,89.7,89.82,3644.0,86.1321,86.2184,86.0841,86.1993,3644.0
2020-11-17 10:55:00,89.75,89.93,89.72,89.9,7600.0,86.1321,86.3048,86.1033,86.276,7600.0
2020-11-17 11:00:00,89.87,89.87,89.84,89.85,3200.0,86.2472,86.2472,86.2184,86.228,3200.0
2020-11-17 11:05:00,89.8,89.97,89.8,89.9,10712.0,86.1801,86.3432,86.1801,86.276,10712.0
2020-11-17 11:10:00,89.92,89.95,89.84,89.94,4992.0,86.2952,86.324,86.2184,86.3144,4992.0
2020-11-17 11:15:00,89.94,90.23,89.94,90.15,29696.0,86.3144,86.5927,86.3144,86.516,29696.0
2020-11-17 11:20:00,90.15,90.41,90.15,90.41,5360.0,86.516,86.7655,86.516,86.7655,5360.0
2020-11-17 11:25:00,90.38,90.66,90.33,90.56,9600.0,86.7367,87.0054,86.6887,86.9094,9600.0
2020-11-17 11:30:00,90.51,90.54,90.14,90.2,43108.0,86.8614,86.8902,86.5064,86.5639,43108.0
2020-11-17 11:35:00,90.22,90.22,90.04,90.04,9200.0,86.5831,86.5831,86.4104,86.4104,9200.0
2020-11-17 11:40:00,89.98,90.1,89.85,90.1,8800.0,86.3528,86.468,86.228,86.468,8800.0
2020-11-17 11:45:00,89.95,90.1,89.87,90.01,10296.0,86.324,86.468,86.2472,86.3816,10296.0
2020-11-17 11:50:00,89.89,89.89,89.73,89.89,10356.0,86.2664,86.2664,86.1129,86.2664,10356.0
2020-11-17 11:55:00,89.89,89.93,89.83,89.93,18400.0,86.2664,86.3048,86.2089,86.3048,18400.0
2020-11-17 12:00:00,89.9,89.93,89.81,89.81,27592.0,86.276,86.3048,86.1897,86.1897,27592.0
2020-11-17 12:05:00,89.81,89.9,89.81,89.89,2400.0,86.1897,86.276,86.1897,86.2664,2400.0
2020-11-17 12:10:00,89.88,89.95,89.88,89.9,27452.0,86.2568,86.324,86.2568,86.276,27452.0
2020-11-17 12:15:00,89.9,89.92,89.85,89.9,10788.0,86.276,86.2952,86.228,86.276,10788.0
2020-11-17 12:20:00,89.91,90.1,89.9,90.0,6400.0,86.2856,86.468,86.276,86.372,6400.0
2020-11-17 12:25:00,90.08,90.34,90.08,90.33,2400.0,86.4488,86.6983,86.4488,86.6887,2400.0
2020-11-17 12:30:00,90.31,90.33,90.19,90.19,5600.0,86.6695,86.6887,86.5543,86.5543,5600.0
2020-11-17 12:35:00,90.11,90.4,90.11,90.33,27900.0,86.4776,86.7559,86.4776,86.6887,27900.0
2020-11-17 12:40:00,90.34,90.35,90.15,90.24,10020.0,86.6983,86.7079,86.516,86.6023,10020.0
2020-11-17 12:45:00,90.19,90.35,90.19,90.29,9620.0,86.5543,86.7079,86.5543,86.6503,9620.0
2020-11-17 12:50:00,90.31,90.36,90.31,90.36,832.0,86.6695,86.7175,86.6695,86.7175,832.0
2020-11-17 12:55:00,90.46,90.54,90.44,90.54,11600.0,86.8135,86.8902,86.7943,86.8902,11600.0
2020-11-17 13:00:00,90.58,90.62,90.55,90.62,2800.0,86.9286,86.967,86.8998,86.967,2800.0
2020-11-17 13:05:00,90.62,90.62,90.41,90.52,12004.0,86.967,86.967,86.7655,86.871,12004.0
2020-11-17 13:10:00,90.48,90.54,90.33,90.38,10400.0,86.8326,86.8902,86.6887,86.7367,10400.0
2020-11-17 13:15:00,90.34,90.46,90.34,90.39,8000.0,86.6983,86.8135,86.6983,86.7463,8000.0
2020-11-17 13:20:00,90.34,90.36,90.34,90.35,4416.0,86.6983,86.7175,86.6983,86.7079,4416.0
2020-11-17 13:25:00,90.36,90.36,90.19,90.22,6400.0,86.7175,86.7175,86.5543,86.5831,6400.0
2020-11-17 13:30:00,90.19,90.27,90.19,90.21,8320.0,86.5543,86.6311,86.5543,86.5735,8320.0
2020-11-17 13:35:00,90.25,90.3,90.24,90.24,2324.0,86.6119,86.6599,86.6023,86.6023,2324.0
2020-11-17 13:40:00,90.29,90.29,90.18,90.24,4800.0,86.6503,86.6503,86.5447,86.6023,4800.0
2020-11-17 13:45:00,90.24,90.26,90.17,90.21,6524.0,86.6023,86.6215,86.5351,86.5735,6524.0
2020-11-17 13:50:00,90.2,90.2,90.16,90.18,8916.0,86.5639,86.5639,86.5255,86.5447,8916.0
2020-11-17 13:55:00,90.16,90.2,90.11,90.13,8000.0,86.5255,86.5639,86.4776,86.4968,8000.0
2020-11-17 14:00:00,90.12,90.22,90.08,90.12,6708.0,86.4872,86.5831,86.4488,86.4872,6708.0
2020-11-17 14:05:00,90.15,90.27,90.15,90.27,3600.0,86.516,86.6311,86.516,86.6311,3600.0
2020-11-17 14:10:00,90.33,90.5,90.21,90.5,14248.0,86.6887,86.8518,86.5735,86.8518,14248.0
2020-11-17 14:15:00,90.43,90.5,90.35,90.44,9984.0,86.7847,86.8518,86.7079,86.7943,9984.0
2020-11-17 14:20:00,90.48,90.5,90.29,90.29,2416.0,86.8326,86.8518,86.6503,86.6503,2416.0
2020-11-17 14:25:00,90.28,90.38,90.28,90.29,3600.0,86.6407,86.7367,86.6407,86.6503,3600.0
2020-11-17 14:30:00,90.36,90.45,90.3,90.35,2400.0,86.7175,86.8039,86.6599,86.7079,2400.0
2020-11-17 14:35:00,90.36,90.55,90.36,90.55,7204.0,86.7175,86.8998,86.7175,86.8998,7204.0
2020-11-17 14:40:00,90.57,90.68,90.5,90.68,4000.0,86.919,87.0246,86.8518,87.0246,4000.0
2020-11-17 14:45:00,90.72,90.8,90.72,90.77,4800.0,87.063,87.1397,87.063,87.111,4800.0
2020-11-17 14:50:00,90.72,90.72,90.67,90.69,1400.0,87.063,87.063,87.015,87.0342,1400.0
2020-11-17 14:55:00,90.7,90.82,90.7,90.82,2000.0,87.0438,87.1589,87.0438,87.1589,2000.0
2020-11-17 15:00:00,90.74,90.77,90.65,90.71,4592.0,87.0822,87.111,86.9958,87.0534,4592.0
2020-11-17 15:05:00,90.72,90.76,90.54,90.56,7172.0,87.063,87.1014,86.8902,86.9094,7172.0
2020-11-17 15:10:00,90.54,90.56,90.53,90.53,2400.0,86.8902,86.9094,86.8806,86.8806,2400.0
2020-11-17 15:15:00,90.59,90.66,90.58,90.65,2800.0,86.9382,87.0054,86.9286,86.9958,2800.0
2020-11-17 15:20:00,90.59,90.59,90.47,90.47,3600.0,86.9382,86.9382,86.8231,86.8231,3600.0
2020-11-17 15:25:00,90.53,90.66,90.53,90.59,5232.0,86.8806,87.0054,86.8806,86.9382,5232.0
2020-11-17 15:30:00,90.66,90.69,90.56,90.6,6060.0,87.0054,87.0342,86.9094,86.9478,6060.0
2020-11-17 15:35:00,90.61,90.68,90.61,90.63,7200.0,86.9574,87.0246,86.9574,86.9766,7200.0
2020-11-17 15:40:00,90.69,90.69,90.43,90.45,10800.0,87.0342,87.0342,86.7847,86.8039,10800.0
2020-11-17 15:45:00,90.34,90.44,90.33,90.38,6800.0,86.6983,86.7943,86.6887,86.7367,6800.0
2020-11-17 15:50:00,90.36,90.52,90.24,90.43,19256.0,86.7175,86.871,86.6023,86.7847,19256.0
2020-11-17 15:55:00,90.48,90.54,90.31,90.35,48996.0,86.8326,86.8902,86.6695,86.7079,48996.0
2020-11-18 09:30:00,90.51,91.23,90.48,90.8,23200.0,86.8614,87.5524,86.8326,87.1397,23200.0
2020-11-18 09:35:00,90.85,90.85,90.65,90.67,2816.0,87.1877,87.1877,86.9958,87.015,2816.0
2020-11-18 09:40:00,90.49,90.61,90.46,90.6,2000.0,86.8422,86.9574,86.8135,86.9478,2000.0
2020-11-18 09:45:00,90.38,90.38,90.35,90.36,1600.0,86.7367,86.7367,86.7079,86.7175,1600.0
2020-11-18 09:50:00,90.28,90.28,90.06,90.06,2460.0,86.6407,86.6407,86.4296,86.4296,2460.0
2020-11-18 09:55:00,89.82,90.41,89.82,90.41,5480.0,86.1993,86.7655,86.1993,86.7655,5480.0
2020-11-18 10:00:00,90.16,90.54,90.16,90.54,1600.0,86.5255,86.8902,86.5255,86.8902,1600.0
2020-11-18 10:05:00,90.46,90.95,90.46,90.88,15996.0,86.8135,87.2837,86.8135,87.2165,15996.0
2020-11-18 10:10:00,90.95,90.98,90.92,90.98,2000.0,87.2837,87.3125,87.2549,87.3125,2000.0
2020-11-18 10:15:00,90.93,91.06,90.89,90.89,8000.0,87.2645,87.3893,87.2261,87.2261,8000.0
2020-11-18 10:20:00,90.92,91.05,90.92,90.92,2868.0,87.2549,87.3797,87.2549,87.2549,2868.0
2020-11-18 10:25:00,90.92,90.95,90.92,90.95,872.0,87.2549,87.2837,87.2549,87.2837,872.0
2020-11-18 10:30:00,90.95,90.95,90.95,90.95,0.0,87.2837,87.2837,87.2837,87.2837,0.0
2020-11-18 10:35:00,90.92,91.23,90.91,91.05,15324.0,87.2549,87.5524,87.2453,87.3797,15324.0
2020-11-18 10:40:00,91.25,91.38,91.24,91.38,1380.0,87.5716,87.6964,87.562,87.6964,1380.0
2020-11-18 10:45:00,91.41,91.51,91.31,91.33,3348.0,87.7252,87.8211,87.6292,87.6484,3348.0
2020-11-18 10:50:00,91.35,91.47,91.24,91.25,12000.0,87.6676,87.7827,87.562,87.5716,12000.0
2020-11-18 10:55:00,91.13,91.13,90.93,90.93,1600.0,87.4564,87.4564,87.2645,87.2645,1600.0
2020-11-18 11:00:00,90.95,91.36,90.95,91.3,16220.0,87.2837,87.6772,87.2837,87.6196,16220.0
2020-11-18 11:05:00,91.3,91.37,91.29,91.37,9400.0,87.6196,87.6868,87.61,87.6868,9400.0
2020-11-18 11:10:00,91.32,91.32,91.13,91.23,5604.0,87.6388,87.6388,87.4564,87.5524,5604.0
2020-11-18 11:15:00,91.33,91.33,91.12,91.2,2820.0,87.6484,87.6484,87.4468,87.5236,2820.0
2020-11-18 11:20:00,91.19,91.19,91.09,91.14,2400.0,87.514,87.514,87.4181,87.466,2400.0
2020-11-18 11:25:00,91.16,91.19,91.16,91.19,1200.0,87.4852,87.514,87.4852,87.514,1200.0
2020-11-18 11:30:00,91.27,91.41,91.27,91.41,1912.0,87.5908,87.7252,87.5908,87.7252,1912.0
2020-11-18 11:35:00,91.33,91.45,91.33,91.44,7600.0,87.6484,87.7635,87.6484,87.754,7600.0
2020-11-18 11:40:00,91.37,91.37,91.36,91.37,800.0,87.6868,87.6868,87.6772,87.6868,800.0
2020-11-18 11:45:00,91.39,91.39,91.27,91.31,3200.0,87.706,87.706,87.5908,87.6292,3200.0
2020-11-18 11:50:00,91.33,91.35,91.31,91.35,2664.0,87.6484,87.6676,87.6292,87.6676,2664.0
2020-11-18 11:55:00,91.35,91.35,91.23,91.23,2800.0,87.6676,87.6676,87.5524,87.5524,2800.0
2020-11-18 12:00:00,91.24,91.54,91.24,91.5,18760.0,87.562,87.8499,87.562,87.8115,18760.0
2020-11-18 12:05:00,91.48,91.48,91.44,91.44,920.0,87.7923,87.7923,87.754,87.754,920.0
2020-11-18 12:10:00,91.47,91.56,91.47,91.48,6832.0,87.7827,87.8691,87.7827,87.7923,6832.0
2020-11-18 12:15:00,91.5,91.55,91.32,91.36,3600.0,87.8115,87.8595,87.6388,87.6772,3600.0
2020-11-18 12:20:00,91.36,91.42,91.33,91.33,6000.0,87.6772,87.7348,87.6484,87.6484,6000.0
2020-11-18 12:25:00,91.22,91.22,91.22,91.22,400.0,87.5428,87.5428,87.5428,87.5428,400.0
2020-11-18 12:30:00,91.16,91.16,91.14,91.14,800.0,87.4852,87.4852,87.466,87.466,800.0
2020-11-18 12:35:00,91.08,91.08,90.98,91.04,1200.0,87.4085,87.4085,87.3125,87.3701,1200.0
2020-11-18 12:40:00,91.13,91.2,91.13,91.2,1200.0,87.4564,87.5236,87.4564,87.5236,1200.0
2020-11-18 12:45:00,91.26,91.4,91.26,91.34,3200.0,87.5812,87.7156,87.5812,87.658,3200.0
2020-11-18 12:50:00,91.41,91.46,91.25,91.32,11308.0,87.7252,87.7731,87.5716,87.6388,11308.0
2020-11-18 12:55:00,91.33,91.33,91.25,91.25,2000.0,87.6484,87.6484,87.5716,87.5716,2000.0
2020-11-18 13:00:00,91.21,91.21,91.21,91.21,400.0,87.5332,87.5332,87.5332,87.5332,400.0
2020-11-18 13:05:00,91.16,91.23,91.16,91.23,1200.0,87.4852,87.5524,87.4852,87.5524,1200.0
2020-11-18 13:10:00,91.23,91.24,91.18,91.18,2000.0,87.5524,87.562,87.5044,87.5044,2000.0
2020-11-18 13:15:00,91.2,91.23,91.15,91.2,5200.0,87.5236,87.5524,87.4756,87.5236,5200.0
2020-11-18 13:20:00,91.25,91.33,91.18,91.33,5288.0,87.5716,87.6484,87.5044,87.6484,5288.0
2020-11-18 13:25:00,91.2,91.2,91.12,91.12,1600.0,87.5236,87.5236,87.4468,87.4468,1600.0
2020-11-18 13:30:00,91.06,91.06,90.81,90.81,12000.0,87.3893,87.3893,87.1493,87.1493,12000.0
2020-11-18 13:35:00,90.94,91.16,90.94,91.16,2400.0,87.2741,87.4852,87.2741,87.4852,2400.0
2020-11-18 13:40:00,91.06,91.07,90.87,90.87,2400.0,87.3893,87.3989,87.2069,87.2069,2400.0
2020-11-18 13:45:00,90.92,90.92,90.74,90.91,2400.0,87.2549,87.2549,87.0822,87.2453,2400.0
2020-11-18 13:50:00,90.81,90.87,90.77,90.79,3400.0,87.1493,87.2069,87.111,87.1302,3400.0
2020-11-18 13:55:00,90.78,90.85,90.64,90.84,4036.0,87.1206,87.1877,86.9862,87.1781,4036.0
2020-11-18 14:00:00,90.89,91.09,90.86,91.07,4640.0,87.2261,87.4181,87.1973,87.3989,4640.0
2020-11-18 14:05:00,91.08,91.29,90.98,91.11,7668.0,87.4085,87.61,87.3125,87.4373,7668.0
2020-11-18 14:10:00,91.16,91.22,91.08,91.11,6216.0,87.4852,87.5428,87.4085,87.4373,6216.0
2020-11-18 14:15:00,91.11,91.14,90.95,91.03,5564.0,87.4373,87.466,87.2837,87.3605,5564.0
2020-11-18 14:20:00,91.03,91.06,90.9,90.9,7960.0,87.3605,87.3893,87.2357,87.2357,7960.0
2020-11-18 14:25:00,90.89,90.99,90.86,90.86,3240.0,87.2261,87.3221,87.1973,87.1973,3240.0
2020-11-18 14:30:00,90.95,90.99,90.73,90.77,4740.0,87.2837,87.3221,87.0726,87.111,4740.0
2020-11-18 14:35:00,90.86,90.86,90.77,90.78,2192.0,87.1973,87.1973,87.111,87.1206,2192.0
2020-11-18 14:40:00,90.82,90.94,90.82,90.94,1624.0,87.1589,87.2741,87.1589,87.2741,1624.0
2020-11-18 14:45:00,91.04,91.04,90.93,90.94,2580.0,87.3701,87.3701,87.2645,87.2741,2580.0
2020-11-18 14:50:00,90.89,91.04,90.88,90.95,8388.0,87.2261,87.3701,87.2165,87.2837,8388.0
2020-11-18 14:55:00,91.03,91.04,90.87,90.87,2400.0,87.3605,87.3701,87.2069,87.2069,2400.0
2020-11-18 15:00:00,90.77,90.86,90.51,90.59,6000.0,87.111,87.1973,86.8614,86.9382,6000.0
2020-11-18 15:05:00,90.71,90.81,90.64,90.81,2024.0,87.0534,87.1493,86.9862,87.1493,2024.0
2020-11-18 15:10:00,90.82,90.98,90.82,90.98,5440.0,87.1589,87.3125,87.1589,87.3125,5440.0
2020-11-18 15:15:00,91.02,91.04,90.86,90.89,8988.0,87.3509,87.3701,87.1973,87.2261,8988.0
2020-11-18 15:20:00,90.84,90.89,90.76,90.89,3600.0,87.1781,87.2261,87.1014,87.2261,3600.0
2020-11-18 15:25:00,90.79,90.89,90.79,90.8,3672.0,87.1302,87.2261,87.1302,87.1397,3672.0
2020-11-18 15:30:00,90.81,90.86,90.64,90.86,6324.0,87.1493,87.1973,86.9862,87.1973,6324.0
2020-11-18 15:35:00,90.8,90.86,90.58,90.72,7304.0,87.1397,87.1973,86.9286,87.063,7304.0
2020-11-18 15:40:00,90.66,90.7,90.53,90.66,6100.0,87.0054,87.0438,86.8806,87.0054,6100.0
2020-11-18 15:45:00,90.6,90.71,90.48,90.6,9600.0,86.9478,87.0534,86.8326,86.9478,9600.0
2020-11-18 15:50:00,90.5,90.64,90.27,90.32,38212.0,86.8518,86.9862,86.6311,86.6791,38212.0
2020-11-18 15:55:00,90.3,90.41,90.11,90.27,40280.0,86.6599,86.7655,86.4776,86.6311,40280.0
2020-11-19 09:30:00,89.68,90.27,89.44,90.1,32524.0,86.0649,86.6311,85.8346,86.468,32524.0
2020-11-19 09:35:00,90.03,90.61,89.83,90.5,6380.0,86.4008,86.9574,86.2089,86.8518,6380.0
2020-11-19 09:40:00,90.33,90.75,90.33,90.57,5616.0,86.6887,87.0918,86.6887,86.919,5616.0
2020-11-19 09:45:00,90.61,91.42,90.61,91.36,3600.0,86.9574,87.7348,86.9574,87.6772,3600.0
2020-11-19 09:50:00,91.16,91.37,91.12,91.37,2320.0,87.4852,87.6868,87.4468,87.6868,2320.0
2020-11-19 09:55:00,91.2,91.4,91.16,91.16,5200.0,87.5236,87.7156,87.4852,87.4852,5200.0
2020-11-19 10:00:00,91.28,91.39,91.05,91.05,17020.0,87.6004,87.706,87.3797,87.3797,17020.0
2020-11-19 10:05:00,90.85,91.07,90.85,91.07,3604.0,87.1877,87.3989,87.1877,87.3989,3604.0
2020-11-19 10:10:00,91.11,91.11,91.11,91.11,400.0,87.4373,87.4373,87.4373,87.4373,400.0
2020-11-19 10:15:00,91.25,91.35,91.1,91.22,10840.0,87.5716,87.6676,87.4277,87.5428,10840.0
2020-11-19 10:20:00,91.22,91.23,90.98,91.09,7664.0,87.5428,87.5524,87.3125,87.4181,7664.0
2020-11-19 10:25:00,91.03,91.03,90.95,90.95,1600.0,87.3605,87.3605,87.2837,87.2837,1600.0
2020-11-19 10:30:00,90.99,91.0,90.99,91.0,800.0,87.3221,87.3317,87.3221,87.3317,800.0
2020-11-19 10:35:00,91.11,91.35,91.11,91.35,8140.0,87.4373,87.6676,87.4373,87.6676,8140.0
2020-11-19 10:40:00,91.35,91.35,91.25,91.27,3320.0,87.6676,87.6676,87.5716,87.5908,3320.0
2020-11-19 10:45:00,91.33,91.5,91.33,91.5,6760.0,87.6484,87.8115,87.6484,87.8115,6760.0
2020-11-19 10:50:00,91.46,91.48,91.11,91.11,7284.0,87.7731,87.7923,87.4373,87.4373,7284.0
2020-11-19 10:55:00,91.0,91.01,91.0,91.0,400.0,87.3317,87.3413,87.3317,87.3317,400.0
2020-11-19 11:00:00,90.73,90.73,90.66,90.71,4800.0,87.0726,87.0726,87.0054,87.0534,4800.0
2020-11-19 11:05:00,90.73,90.84,90.73,90.83,3600.0,87.0726,87.1781,87.0726,87.1685,3600.0
2020-11-19 11:10:00,90.78,90.83,90.77,90.83,1600.0,87.1206,87.1685,87.111,87.1685,1600.0
2020-11-19 11:15:00,90.8,90.87,90.74,90.87,3600.0,87.1397,87.2069,87.0822,87.2069,3600.0
2020-11-19 11:20:00,90.92,91.28,90.92,91.15,2592.0,87.2549,87.6004,87.2549,87.4756,2592.0
2020-11-19 11:25:00,91.26,91.26,91.1,91.13,2000.0,87.5812,87.5812,87.4277,87.4564,2000.0
2020-11-19 11:30:00,91.11,91.11,90.97,91.04,20400.0,87.4373,87.4373,87.3029,87.3701,20400.0
2020-11-19 11:35:00,91.07,91.13,90.97,91.13,4652.0,87.3989,87.4564,87.3029,87.4564,4652.0
2020-11-19 11:40:00,91.19,91.19,91.19,91.19,400.0,87.514,87.514,87.514,87.514,400.0
2020-11-19 11:45:00,91.28,91.36,91.19,91.21,5456.0,87.6004,87.6772,87.514,87.5332,5456.0
2020-11-19 11:50:00,91.2,91.2,91.2,91.2,456.0,87.5236,87.5236,87.5236,87.5236,456.0
2020-11-19 11:55:00,91.21,91.29,91.14,91.29,4884.0,87.5332,87.61,87.466,87.61,4884.0
2020-11-19 12:00:00,91.26,91.36,91.25,91.31,3200.0,87.5812,87.6772,87.5716,87.6292,3200.0
2020-11-19 12:05:00,91.31,91.4,91.25,91.3,3600.0,87.6292,87.7156,87.5716,87.6196,3600.0
2020-11-19 12:10:00,91.31,91.43,91.31,91.43,2400.0,87.6292,87.7444,87.6292,87.7444,2400.0
2020-11-19 12:15:00,91.3,91.43,91.22,91.31,6000.0,87.6196,87.7444,87.5428,87.6292,6000.0
2020-11-19 12:20:00,91.23,91.26,91.23,91.26,800.0,87.5524,87.5812,87.5524,87.5812,800.0
2020-11-19 12:25:00,91.25,91.31,91.2,91.29,3200.0,87.5716,87.6292,87.5236,87.61,3200.0
2020-11-19 12:30:00,91.27,91.35,91.27,91.35,3600.0,87.5908,87.6676,87.5908,87.6676,3600.0
2020-11-19 12:35:00,91.3,91.42,91.3,91.42,2400.0,87.6196,87.7348,87.6196,87.7348,2400.0
2020-11-19 12:40:00,91.45,91.64,91.4,91.42,11200.0,87.7635,87.9459,87.7156,87.7348,11200.0
2020-11-19 12:45:00,91.38,91.4,91.22,91.22,9120.0,87.6964,87.7156,87.5428,87.5428,9120.0
2020-11-19 12:50:00,91.22,91.22,91.15,91.15,800.0,87.5428,87.5428,87.4756,87.4756,800.0
2020-11-19 12:55:00,91.07,91.11,90.99,91.05,4000.0,87.3989,87.4373,87.3221,87.3797,4000.0
2020-11-19 13:00:00,91.14,91.16,91.11,91.11,2800.0,87.466,87.4852,87.4373,87.4373,2800.0
2020-11-19 13:05:00,91.16,91.21,91.14,91.14,3200.0,87.4852,87.5332,87.466,87.466,3200.0
2020-11-19 13:10:00,91.16,91.21,91.1,91.21,2400.0,87.4852,87.5332,87.4277,87.5332,2400.0
2020-11-19 13:15:00,91.27,91.3,91.19,91.24,5200.0,87.5908,87.6196,87.514,87.562,5200.0
2020-11-19 13:20:00,91.2,91.36,91.2,91.36,2000.0,87.5236,87.6772,87.5236,87.6772,2000.0
2020-11-19 13:25:00,91.5,91.5,91.47,91.47,800.0,87.8115,87.8115,87.7827,87.7827,800.0
2020-11-19 13:30:00,91.48,91.53,91.35,91.47,18140.0,87.7923,87.8403,87.6676,87.7827,18140.0
2020-11-19 13:35:00,91.48,91.6,91.41,91.42,2400.0,87.7923,87.9075,87.7252,87.7348,2400.0
2020-11-19 13:40:00,91.6,91.61,91.56,91.58,3200.0,87.9075,87.9171,87.8691,87.8883,3200.0
2020-11-19 13:45:00,91.64,91.94,91.64,91.94,3600.0,87.9459,88.2338,87.9459,88.2338,3600.0
2020-11-19 13:50:00,91.69,91.83,91.69,91.82,1992.0,87.9939,88.1282,87.9939,88.1186,1992.0
2020-11-19 13:55:00,91.78,91.87,91.77,91.8,5440.0,88.0802,88.1666,88.0706,88.0994,5440.0
2020-11-19 14:00:00,91.94,92.05,91.94,92.05,1200.0,88.2338,88.3394,88.2338,88.3394,1200.0
2020-11-19 14:05:00,91.96,91.96,91.85,91.85,3788.0,88.253,88.253,88.1474,88.1474,3788.0
2020-11-19 14:10:00,91.91,91.97,91.82,91.84,10464.0,88.205,88.2626,88.1186,88.1378,10464.0
2020-11-19 14:15:00,91.86,91.88,91.84,91.88,1600.0,88.157,88.1762,88.1378,88.1762,1600.0
2020-11-19 14:20:00,91.9,91.9,91.81,91.9,2000.0,88.1954,88.1954,88.109,88.1954,2000.0
2020-11-19 14:25:00,91.89,92.0,91.89,91.92,2000.0,88.1858,88.2914,88.1858,88.2146,2000.0
2020-11-19 14:30:00,91.96,91.96,91.85,91.85,2800.0,88.253,88.253,88.1474,88.1474,2800.0
2020-11-19 14:35:00,91.89,92.02,91.88,92.02,3600.0,88.1858,88.3106,88.1762,88.3106,3600.0
2020-11-19 14:40:00,91.97,92.04,91.92,91.99,6120.0,88.2626,88.3298,88.2146,88.2818,6120.0
2020-11-19 14:45:00,91.97,92.05,91.93,92.05,1200.0,88.2626,88.3394,88.2242,88.3394,1200.0
2020-11-19 14:50:00,91.98,91.98,91.83,91.84,4400.0,88.2722,88.2722,88.1282,88.1378,4400.0
2020-11-19 14:55:00,91.76,91.85,91.74,91.8,4400.0,88.0611,88.1474,88.0419,88.0994,4400.0
2020-11-19 15:00:00,91.86,91.86,91.78,91.86,3600.0,88.157,88.157,88.0802,88.157,3600.0
2020-11-19 15:05:00,91.82,91.82,91.72,91.78,4400.0,88.1186,88.1186,88.0227,88.0802,4400.0
2020-11-19 15:10:00,91.84,91.94,91.84,91.94,2000.0,88.1378,88.2338,88.1378,88.2338,2000.0
2020-11-19 15:15:00,91.97,91.97,91.87,91.9,3200.0,88.2626,88.2626,88.1666,88.1954,3200.0
2020-11-19 15:20:00,91.85,91.86,91.76,91.77,5668.0,88.1474,88.157,88.0611,88.0706,5668.0
2020-11-19 15:25:00,91.75,91.83,91.73,91.83,2400.0,88.0515,88.1282,88.0323,88.1282,2400.0
2020-11-19 15:30:00,91.86,91.86,91.71,91.75,8000.0,88.157,88.157,88.0131,88.0515,8000.0
2020-11-19 15:35:00,91.86,91.98,91.81,91.81,6800.0,88.157,88.2722,88.109,88.109,6800.0
2020-11-19 15:40:00,91.89,92.04,91.89,91.89,10400.0,88.1858,88.3298,88.1858,88.1858,10400.0
2020-11-19 15:45:00,91.85,91.92,91.81,91.81,5200.0,88.1474,88.2146,88.109,88.109,5200.0
2020-11-19 15:50:00,91.84,92.12,91.83,92.05,16364.0,88.1378,88.4065,88.1282,88.3394,16364.0
2020-11-19 15:55:00,92.02,92.04,91.9,91.9,32900.0,88.3106,88.3298,88.1954,88.1954,32900.0
2020-11-20 09:30:00,91.27,91.51,91.01,91.51,87100.0,87.5908,87.8211,87.3413,87.8211,87100.0
2020-11-20 09:35:00,91.55,91.83,91.55,91.83,3516.0,87.8595,88.1282,87.8595,88.1282,3516.0
2020-11-20 09:40:00,91.75,91.9,91.75,91.77,7940.0,88.0515,88.1954,88.0515,88.0706,7940.0
2020-11-20 09:45:00,91.66,91.68,91.52,91.52,4000.0,87.9651,87.9843,87.8307,87.8307,4000.0
2020-11-20 09:50:00,91.34,91.34,90.9,90.9,10088.0,87.658,87.658,87.2357,87.2357,10088.0
2020-11-20 09:55:00,90.88,90.94,90.88,90.94,1200.0,87.2165,87.2741,87.2165,87.2741,1200.0
2020-11-20 10:00:00,91.67,91.67,91.44,91.55,4800.0,87.9747,87.9747,87.754,87.8595,4800.0
2020-11-20 10:05:00,91.49,91.49,91.49,91.49,800.0,87.8019,87.8019,87.8019,87.8019,800.0
2020-11-20 10:10:00,91.46,91.46,91.28,91.28,3664.0,87.7731,87.7731,87.6004,87.6004,3664.0
2020-11-20 10:15:00,91.2,91.2,91.05,91.06,4580.0,87.5236,87.5236,87.3797,87.3893,4580.0
2020-11-20 10:20:00,90.97,90.97,90.83,90.88,4632.0,87.3029,87.3029,87.1685,87.2165,4632.0
2020-11-20 10:25:00,90.81,90.85,90.75,90.76,10164.0,87.1493,87.1877,87.0918,87.1014,10164.0
2020-11-20 10:30:00,90.82,90.82,90.45,90.45,2728.0,87.1589,87.1589,86.8039,86.8039,2728.0
2020-11-20 10:35:00,90.71,90.79,90.71,90.74,1600.0,87.0534,87.1302,87.0534,87.0822,1600.0
2020-11-20 10:40:00,90.71,90.71,90.58,90.58,2044.0,87.0534,87.0534,86.9286,86.9286,2044.0
2020-11-20 10:45:00,90.52,90.61,90.5,90.61,4200.0,86.871,86.9574,86.8518,86.9574,4200.0
2020-11-20 10:50:00,90.64,90.64,90.56,90.56,1200.0,86.9862,86.9862,86.9094,86.9094,1200.0
2020-11-20 10:55:00,90.5,90.54,90.47,90.54,2652.0,86.8518,86.8902,86.8231,86.8902,2652.0
2020-11-20 11:00:00,90.61,90.61,90.19,90.19,10080.0,86.9574,86.9574,86.5543,86.5543,10080.0
2020-11-20 11:05:00,90.23,90.37,90.23,90.29,5308.0,86.5927,86.7271,86.5927,86.6503,5308.0
2020-11-20 11:10:00,90.3,90.43,90.14,90.19,8400.0,86.6599,86.7847,86.5064,86.5543,8400.0
2020-11-20 11:15:00,90.28,90.29,90.23,90.23,2000.0,86.6407,86.6503,86.5927,86.5927,2000.0
2020-11-20 11:20:00,90.21,90.21,90.11,90.16,9640.0,86.5735,86.5735,86.4776,86.5255,9640.0
2020-11-20 11:25:00,90.18,90.24,90.12,90.22,13748.0,86.5447,86.6023,86.4872,86.5831,13748.0
2020-11-20 11:30:00,90.31,90.31,90.31,90.31,400.0,86.6695,86.6695,86.6695,86.6695,400.0
2020-11-20 11:35:00,90.55,90.67,90.55,90.67,1600.0,86.8998,87.015,86.8998,87.015,1600.0
2020-11-20 11:40:00,90.68,90.71,90.54,90.54,2800.0,87.0246,87.0534,86.8902,86.8902,2800.0
2020-11-20 11:45:00,90.51,90.51,90.26,90.26,2000.0,86.8614,86.8614,86.6215,86.6215,2000.0
2020-11-20 11:50:00,90.29,90.38,90.29,90.38,1612.0,86.6503,86.7367,86.6503,86.7367,1612.0
2020-11-20 11:55:00,90.35,90.35,90.35,90.35,400.0,86.7079,86.7079,86.7079,86.7079,400.0
2020-11-20 12:00:00,90.33,90.41,90.33,90.41,2400.0,86.6887,86.7655,86.6887,86.7655,2400.0
2020-11-20 12:05:00,90.61,90.61,90.58,90.58,1200.0,86.9574,86.9574,86.9286,86.9286,1200.0
2020-11-20 12:10:00,90.55,90.56,90.51,90.56,2800.0,86.8998,86.9094,86.8614,86.9094,2800.0
2020-11-20 12:15:00,90.47,90.56,90.45,90.56,5600.0,86.8231,86.9094,86.8039,86.9094,5600.0
2020-11-20 12:20:00,90.56,90.56,90.56,90.56,0.0,86.9094,86.9094,86.9094,86.9094,0.0
2020-11-20 12:25:00,90.61,90.61,90.56,90.56,800.0,86.9574,86.9574,86.9094,86.9094,800.0
2020-11-20 12:30:00,90.63,90.64,90.56,90.64,3200.0,86.9766,86.9862,86.9094,86.9862,3200.0
2020-11-20 12:35:00,90.58,90.58,90.53,90.56,1804.0,86.9286,86.9286,86.8806,86.9094,1804.0
2020-11-20 12:40:00,90.58,90.59,90.53,90.53,5600.0,86.9286,86.9382,86.8806,86.8806,5600.0
2020-11-20 12:45:00,90.5,90.5,90.3,90.3,3200.0,86.8518,86.8518,86.6599,86.6599,3200.0
2020-11-20 12:50:00,90.36,90.36,90.36,90.36,1200.0,86.7175,86.7175,86.7175,86.7175,1200.0
2020-11-20 12:55:00,90.51,90.55,90.48,90.48,2468.0,86.8614,86.8998,86.8326,86.8326,2468.0
2020-11-20 13:00:00,90.43,90.43,90.43,90.43,800.0,86.7847,86.7847,86.7847,86.7847,800.0
2020-11-20 13:05:00,90.37,90.37,90.35,90.35,15000.0,86.7271,86.7271,86.7079,86.7079,15000.0
2020-11-20 13:10:00,90.4,90.42,90.4,90.42,3600.0,86.7559,86.7751,86.7559,86.7751,3600.0
2020-11-20 13:15:00,90.51,90.51,90.51,90.51,400.0,86.8614,86.8614,86.8614,86.8614,400.0
2020-11-20 13:20:00,90.51,90.52,90.51,90.52,1200.0,86.8614,86.871,86.8614,86.871,1200.0
2020-11-20 13:25:00,90.49,90.49,90.44,90.44,2400.0,86.8422,86.8422,86.7943,86.7943,2400.0
2020-11-20 13:30:00,90.39,90.39,90.21,90.21,10000.0,86.7463,86.7463,86.5735,86.5735,10000.0
2020-11-20 13:35:00,90.29,90.29,90.24,90.24,800.0,86.6503,86.6503,86.6023,86.6023,800.0
2020-11-20 13:40:00,90.32,90.32,90.32,90.32,1200.0,86.6791,86.6791,86.6791,86.6791,1200.0
2020-11-20 13:45:00,90.32,90.32,90.32,90.32,0.0,86.6791,86.6791,86.6791,86.6791,0.0
2020-11-20 13:50:00,90.32,90.32,90.3,90.3,800.0,86.6791,86.6791,86.6599,86.6599,800.0
2020-11-20 13:55:00,90.28,90.29,90.28,90.29,1600.0,86.6407,86.6503,86.6407,86.6503,1600.0
2020-11-20 14:00:00,90.28,90.31,90.28,90.31,800.0,86.6407,86.6695,86.6407,86.6695,800.0
2020-11-20 14:05:00,90.3,90.36,90.27,90.34,8996.0,86.6599,86.7175,86.6311,86.6983,8996.0
2020-11-20 14:10:00,90.3,90.3,90.21,90.23,2400.0,86.6599,86.6599,86.5735,86.5927,2400.0
2020-11-20 14:15:00,90.24,90.26,90.15,90.25,29032.0,86.6023,86.6215,86.516,86.6119,29032.0
2020-11-20 14:20:00,90.25,90.36,90.21,90.36,11200.0,86.6119,86.7175,86.5735,86.7175,11200.0
2020-11-20 14:25:00,90.35,90.38,90.33,90.38,3796.0,86.7079,86.7367,86.6887,86.7367,3796.0
2020-11-20 14:30:00,90.38,90.43,90.32,90.43,4196.0,86.7367,86.7847,86.6791,86.7847,4196.0
2020-11-20 14:35:00,90.45,90.52,90.38,90.42,3200.0,86.8039,86.871,86.7367,86.7751,3200.0
2020-11-20 14:40:00,90.39,90.52,90.34,90.5,13284.0,86.7463,86.871,86.6983,86.8518,13284.0
2020-11-20 14:45:00,90.5,90.5,90.49,90.5,2400.0,86.8518,86.8518,86.8422,86.8518,2400.0
2020-11-20 14:50:00,90.51,90.54,90.45,90.48,2628.0,86.8614,86.8902,86.8039,86.8326,2628.0
2020-11-20 14:55:00,90.41,90.55,90.41,90.55,4700.0,86.7655,86.8998,86.7655,86.8998,4700.0
2020-11-20 15:00:00,90.56,90.67,90.55,90.58,5340.0,86.9094,87.015,86.8998,86.9286,5340.0
2020-11-20 15:05:00,90.57,90.65,90.47,90.49,5600.0,86.919,86.9958,86.8231,86.8422,5600.0
2020-11-20 15:10:00,90.49,90.52,90.4,90.52,13200.0,86.8422,86.871,86.7559,86.871,13200.0
2020-11-20 15:15:00,90.43,90.43,90.39,90.39,2400.0,86.7847,86.7847,86.7463,86.7463,2400.0
2020-11-20 15:20:00,90.45,90.61,90.44,90.61,8000.0,86.8039,86.9574,86.7943,86.9574,8000.0
2020-11-20 15:25:00,90.53,90.57,90.5,90.55,4000.0,86.8806,86.919,86.8518,86.8998,4000.0
2020-11-20 15:30:00,90.52,90.66,90.45,90.63,14088.0,86.871,87.0054,86.8039,86.9766,14088.0
2020-11-20 15:35:00,90.73,90.87,90.72,90.87,2760.0,87.0726,87.2069,87.063,87.2069,2760.0
2020-11-20 15:40:00,90.84,90.87,90.83,90.87,3700.0,87.1781,87.2069,87.1685,87.2069,3700.0
2020-11-20 15:45:00,90.89,91.01,90.89,90.89,2800.0,87.2261,87.3413,87.2261,87.2261,2800.0
2020-11-20 15:50:00,90.92,90.95,90.58,90.58,11416.0,87.2549,87.2837,86.9286,86.9286,11416.0
2020-11-20 15:55:00,90.58,90.69,90.44,90.48,36108.0,86.9286,87.0342,86.7943,86.8326,36108.0
2020-11-23 09:30:00,90.98,90.98,90.17,90.82,15824.0,87.3125,87.3125,86.5351,87.1589,15824.0
2020-11-23 09:35:00,90.98,91.0,90.64,90.68,5600.0,87.3125,87.3317,86.9862,87.0246,5600.0
2020-11-23 09:40:00,90.41,90.76,90.4,90.76,4000.0,86.7655,87.1014,86.7559,87.1014,4000.0
2020-11-23 09:45:00,90.77,91.02,90.77,91.02,6968.0,87.111,87.3509,87.111,87.3509,6968.0
2020-11-23 09:50:00,91.04,91.13,91.0,91.0,15804.0,87.3701,87.4564,87.3317,87.3317,15804.0
2020-11-23 09:55:00,91.01,91.11,90.89,91.08,4800.0,87.3413,87.4373,87.2261,87.4085,4800.0
2020-11-23 10:00:00,90.93,91.05,90.72,90.78,3100.0,87.2645,87.3797,87.063,87.1206,3100.0
2020-11-23 10:05:00,90.76,90.76,90.42,90.64,6020.0,87.1014,87.1014,86.7751,86.9862,6020.0
2020-11-23 10:10:00,90.49,90.69,90.49,90.69,7200.0,86.8422,87.0342,86.8422,87.0342,7200.0
2020-11-23 10:15:00,90.53,90.53,90.41,90.41,1668.0,86.8806,86.8806,86.7655,86.7655,1668.0
2020-11-23 10:20:00,90.4,90.4,90.14,90.14,2000.0,86.7559,86.7559,86.5064,86.5064,2000.0
2020-11-23 10:25:00,90.2,90.21,90.14,90.21,2400.0,86.5639,86.5735,86.5064,86.5735,2400.0
2020-11-23 10:30:00,90.02,90.13,89.97,90.06,9600.0,86.3912,86.4968,86.3432,86.4296,9600.0
2020-11-23 10:35:00,90.01,90.01,89.96,89.96,4800.0,86.3816,86.3816,86.3336,86.3336,4800.0
2020-11-23 10:40:00,89.95,90.07,89.92,90.01,9800.0,86.324,86.4392,86.2952,86.3816,9800.0
2020-11-23 10:45:00,90.11,90.11,89.96,90.0,6300.0,86.4776,86.4776,86.3336,86.372,6300.0
2020-11-23 10:50:00,89.96,90.14,89.96,90.14,4800.0,86.3336,86.5064,86.3336,86.5064,4800.0
2020-11-23 10:55:00,90.1,90.14,89.95,89.95,7616.0,86.468,86.5064,86.324,86.324,7616.0
2020-11-23 11:00:00,90.05,90.09,89.98,89.99,4000.0,86.42,86.4584,86.3528,86.3624,4000.0
2020-11-23 11:05:00,89.81,89.85,89.61,89.61,9928.0,86.1897,86.228,85.9977,85.9977,9928.0
2020-11-23 11:10:00,89.39,89.42,89.23,89.29,7200.0,85.7866,85.8154,85.633,85.6906,7200.0
2020-11-23 11:15:00,89.28,89.35,89.27,89.28,3600.0,85.681,85.7482,85.6714,85.681,3600.0
2020-11-23 11:20:00,89.38,89.55,89.28,89.33,7308.0,85.777,85.9401,85.681,85.729,7308.0
2020-11-23 11:25:00,89.27,89.39,89.26,89.39,6256.0,85.6714,85.7866,85.6618,85.7866,6256.0
2020-11-23 11:30:00,89.38,89.41,89.26,89.29,3708.0,85.777,85.8058,85.6618,85.6906,3708.0
2020-11-23 11:35:00,89.28,89.49,89.27,89.49,3588.0,85.681,85.8826,85.6714,85.8826,3588.0
2020-11-23 11:40:00,89.47,89.5,89.37,89.43,4000.0,85.8634,85.8922,85.7674,85.825,4000.0
2020-11-23 11:45:00,89.43,89.47,89.43,89.44,4400.0,85.825,85.8634,85.825,85.8346,4400.0
2020-11-23 11:50:00,89.46,89.5,89.43,89.43,3008.0,85.8538,85.8922,85.825,85.825,3008.0
2020-11-23 11:55:00,89.47,89.57,89.38,89.55,4000.0,85.8634,85.9593,85.777,85.9401,4000.0
2020-11-23 12:00:00,89.38,89.39,89.23,89.35,6168.0,85.777,85.7866,85.633,85.7482,6168.0
2020-11-23 12:05:00,89.28,89.28,89.25,89.25,800.0,85.681,85.681,85.6522,85.6522,800.0
2020-11-23 12:10:00,89.29,89.42,89.29,89.39,4120.0,85.6906,85.8154,85.6906,85.7866,4120.0
2020-11-23 12:15:00,89.28,89.32,89.25,89.31,2068.0,85.681,85.7194,85.6522,85.7098,2068.0
2020-11-23 12:20:00,89.25,89.28,89.14,89.26,11764.0,85.6522,85.681,85.5467,85.6618,11764.0
2020-11-23 12:25:00,89.36,89.36,89.28,89.29,1600.0,85.7578,85.7578,85.681,85.6906,1600.0
2020-11-23 12:30:00,89.22,89.45,89.22,89.31,7256.0,85.6234,85.8442,85.6234,85.7098,7256.0
2020-11-23 12:35:00,89.36,89.36,89.32,89.33,1888.0,85.7578,85.7578,85.7194,85.729,1888.0
2020-11-23 12:40:00,89.38,89.41,89.28,89.4,4980.0,85.777,85.8058,85.681,85.7962,4980.0
2020-11-23 12:45:00,89.27,89.47,89.21,89.39,3452.0,85.6714,85.8634,85.6138,85.7866,3452.0
2020-11-23 12:50:00,89.39,89.47,89.39,89.41,5200.0,85.7866,85.8634,85.7866,85.8058,5200.0
2020-11-23 12:55:00,89.33,89.33,89.33,89.33,800.0,85.729,85.729,85.729,85.729,800.0
2020-11-23 13:00:00,89.39,89.44,89.39,89.43,1788.0,85.7866,85.8346,85.7866,85.825,1788.0
2020-11-23 13:05:00,89.39,89.5,89.39,89.43,7208.0,85.7866,85.8922,85.7866,85.825,7208.0
2020-11-23 13:10:00,89.44,89.48,89.43,89.44,11460.0,85.8346,85.873,85.825,85.8346,11460.0
2020-11-23 13:15:00,89.43,89.5,89.43,89.45,6636.0,85.825,85.8922,85.825,85.8442,6636.0
2020-11-23 13:20:00,89.41,89.42,89.34,89.34,2232.0,85.8058,85.8154,85.7386,85.7386,2232.0
2020-11-23 13:25:00,89.43,89.49,89.42,89.43,3236.0,85.825,85.8826,85.8154,85.825,3236.0
2020-11-23 13:30:00,89.49,89.52,89.44,89.52,2000.0,85.8826,85.9113,85.8346,85.9113,2000.0
2020-11-23 13:35:00,89.49,89.56,89.47,89.56,5700.0,85.8826,85.9497,85.8634,85.9497,5700.0
2020-11-23 13:40:00,89.56,89.56,89.38,89.5,3888.0,85.9497,85.9497,85.777,85.8922,3888.0
2020-11-23 13:45:00,89.47,89.5,89.44,89.44,3292.0,85.8634,85.8922,85.8346,85.8346,3292.0
2020-11-23 13:50:00,89.48,89.48,89.38,89.39,1596.0,85.873,85.873,85.777,85.7866,1596.0
2020-11-23 13:55:00,89.51,89.51,89.43,89.43,1796.0,85.9018,85.9018,85.825,85.825,1796.0
2020-11-23 14:00:00,89.45,89.45,89.44,89.45,400.0,85.8442,85.8442,85.8346,85.8442,400.0
2020-11-23 14:05:00,89.45,89.45,89.28,89.28,2512.0,85.8442,85.8442,85.681,85.681,2512.0
2020-11-23 14:10:00,89.35,89.35,89.21,89.21,2000.0,85.7482,85.7482,85.6138,85.6138,2000.0
2020-11-23 14:15:00,89.26,89.35,89.2,89.2,8512.0,85.6618,85.7482,85.6042,85.6042,8512.0
2020-11-23 14:20:00,89.19,89.19,89.19,89.19,400.0,85.5947,85.5947,85.5947,85.5947,400.0
2020-11-23 14:25:00,89.2,89.21,89.01,89.01,2708.0,85.6042,85.6138,85.4219,85.4219,2708.0
2020-11-23 14:30:00,89.1,89.2,89.06,89.2,5600.0,85.5083,85.6042,85.4699,85.6042,5600.0
2020-11-23 14:35:00,89.19,89.24,89.12,89.12,3144.0,85.5947,85.6426,85.5275,85.5275,3144.0
2020-11-23 14:40:00,89.08,89.16,89.08,89.14,4000.0,85.4891,85.5659,85.4891,85.5467,4000.0
2020-11-23 14:45:00,89.23,89.23,89.17,89.17,1200.0,85.633,85.633,85.5755,85.5755,1200.0
2020-11-23 14:50:00,89.15,89.5,89.15,89.42,16600.0,85.5563,85.8922,85.5563,85.8154,16600.0
2020-11-23 14:55:00,89.45,89.51,89.44,89.51,5200.0,85.8442,85.9018,85.8346,85.9018,5200.0
2020-11-23 15:00:00,89.59,89.67,89.51,89.6,4080.0,85.9785,86.0553,85.9018,85.9881,4080.0
2020-11-23 15:05:00,89.63,89.73,89.63,89.71,4188.0,86.0169,86.1129,86.0169,86.0937,4188.0
2020-11-23 15:10:00,89.73,89.73,89.61,89.62,6184.0,86.1129,86.1129,85.9977,86.0073,6184.0
2020-11-23 15:15:00,89.59,89.64,89.59,89.63,3200.0,85.9785,86.0265,85.9785,86.0169,3200.0
2020-11-23 15:20:00,89.63,89.63,89.54,89.54,8424.0,86.0169,86.0169,85.9305,85.9305,8424.0
2020-11-23 15:25:00,89.52,89.57,89.45,89.45,17760.0,85.9113,85.9593,85.8442,85.8442,17760.0
2020-11-23 15:30:00,89.52,89.54,89.37,89.39,30120.0,85.9113,85.9305,85.7674,85.7866,30120.0
2020-11-23 15:35:00,89.44,89.49,89.27,89.34,16848.0,85.8346,85.8826,85.6714,85.7386,16848.0
2020-11-23 15:40:00,89.38,89.44,89.36,89.38,26244.0,85.777,85.8346,85.7578,85.777,26244.0
2020-11-23 15:45:00,89.38,89.46,89.34,89.44,34092.0,85.777,85.8538,85.7386,85.8346,34092.0
2020-11-23 15:50:00,89.48,89.8,89.44,89.6,42280.0,85.873,86.1801,85.8346,85.9881,42280.0
2020-11-23 15:55:00,89.53,89.61,89.34,89.61,50796.0,85.9209,85.9977,85.7386,85.9977,50796.0
2020-11-24 09:30:00,90.56,90.61,90.05,90.19,27552.0,86.9094,86.9574,86.42,86.5543,27552.0
2020-11-24 09:35:00,90.14,90.16,89.62,89.76,14616.0,86.5064,86.5255,86.0073,86.1417,14616.0
2020-11-24 09:40:00,89.86,90.18,89.85,90.18,10420.0,86.2376,86.5447,86.228,86.5447,10420.0
2020-11-24 09:45:00,90.11,90.26,90.11,90.19,22980.0,86.4776,86.6215,86.4776,86.5543,22980.0
2020-11-24 09:50:00,90.41,90.59,90.38,90.51,5568.0,86.7655,86.9382,86.7367,86.8614,5568.0
2020-11-24 09:55:00,90.48,90.5,90.42,90.5,3600.0,86.8326,86.8518,86.7751,86.8518,3600.0
2020-11-24 10:00:00,90.52,90.52,90.18,90.34,7200.0,86.871,86.871,86.5447,86.6983,7200.0
2020-11-24 10:05:00,90.25,90.35,90.2,90.2,2400.0,86.6119,86.7079,86.5639,86.5639,2400.0
2020-11-24 10:10:00,90.19,90.19,89.95,89.95,5420.0,86.5543,86.5543,86.324,86.324,5420.0
2020-11-24 10:15:00,89.94,90.19,89.87,90.19,12400.0,86.3144,86.5543,86.2472,86.5543,12400.0
2020-11-24 10:20:00,90.08,90.18,90.03,90.03,9200.0,86.4488,86.5447,86.4008,86.4008,9200.0
2020-11-24 10:25:00,90.1,90.14,90.0,90.0,7132.0,86.468,86.5064,86.372,86.372,7132.0
2020-11-24 10:30:00,90.0,90.03,89.96,90.01,2800.0,86.372,86.4008,86.3336,86.3816,2800.0
2020-11-24 10:35:00,89.92,90.27,89.92,90.27,10400.0,86.2952,86.6311,86.2952,86.6311,10400.0
2020-11-24 10:40:00,90.39,90.57,90.38,90.47,13208.0,86.7463,86.919,86.7367,86.8231,13208.0
2020-11-24 10:45:00,90.5,90.67,90.5,90.67,11384.0,86.8518,87.015,86.8518,87.015,11384.0
2020-11-24 10:50:00,90.68,90.88,90.66,90.88,8040.0,87.0246,87.2165,87.0054,87.2165,8040.0
2020-11-24 10:55:00,90.83,90.88,90.69,90.69,5200.0,87.1685,87.2165,87.0342,87.0342,5200.0
2020-11-24 11:00:00,90.69,90.96,90.69,90.94,10924.0,87.0342,87.2933,87.0342,87.2741,10924.0
2020-11-24 11:05:00,90.95,90.95,90.78,90.85,5600.0,87.2837,87.2837,87.1206,87.1877,5600.0
2020-11-24 11:10:00,90.78,90.95,90.78,90.92,6800.0,87.1206,87.2837,87.1206,87.2549,6800.0
2020-11-24 11:15:00,90.88,90.9,90.82,90.9,4024.0,87.2165,87.2357,87.1589,87.2357,4024.0
2020-11-24 11:20:00,90.94,91.05,90.93,91.03,6420.0,87.2741,87.3797,87.2645,87.3605,6420.0
2020-11-24 11:25:00,91.1,91.16,90.98,91.01,23188.0,87.4277,87.4852,87.3125,87.3413,23188.0
2020-11-24 11:30:00,91.0,91.0,90.64,90.85,14000.0,87.3317,87.3317,86.9862,87.1877,14000.0
2020-11-24 11:35:00,90.75,90.92,90.75,90.83,13200.0,87.0918,87.2549,87.0918,87.1685,13200.0
2020-11-24 11:40:00,90.8,90.8,90.7,90.75,5520.0,87.1397,87.1397,87.0438,87.0918,5520.0
2020-11-24 11:45:00,90.82,90.92,90.76,90.92,5608.0,87.1589,87.2549,87.1014,87.2549,5608.0
2020-11-24 11:50:00,90.98,91.01,90.75,91.01,76200.0,87.3125,87.3413,87.0918,87.3413,76200.0
2020-11-24 11:55:00,91.01,91.08,90.97,91.04,6000.0,87.3413,87.4085,87.3029,87.3701,6000.0
2020-11-24 12:00:00,90.97,90.97,90.71,90.72,5432.0,87.3029,87.3029,87.0534,87.063,5432.0
2020-11-24 12:05:00,90.81,90.81,90.8,90.8,2204.0,87.1493,87.1493,87.1397,87.1397,2204.0
2020-11-24 12:10:00,90.83,90.91,90.83,90.91,5220.0,87.1685,87.2453,87.1685,87.2453,5220.0
2020-11-24 12:15:00,90.89,90.93,90.83,90.93,1628.0,87.2261,87.2645,87.1685,87.2645,1628.0
2020-11-24 12:20:00,90.82,90.82,90.78,90.78,2400.0,87.1589,87.1589,87.1206,87.1206,2400.0
2020-11-24 12:25:00,90.75,90.75,90.56,90.56,2676.0,87.0918,87.0918,86.9094,86.9094,2676.0
2020-11-24 12:30:00,90.54,90.74,90.54,90.69,3912.0,86.8902,87.0822,86.8902,87.0342,3912.0
2020-11-24 12:35:00,90.74,90.76,90.58,90.58,4900.0,87.0822,87.1014,86.9286,86.9286,4900.0
2020-11-24 12:40:00,90.62,90.63,90.35,90.35,3364.0,86.967,86.9766,86.7079,86.7079,3364.0
2020-11-24 12:45:00,90.33,90.36,90.26,90.33,3200.0,86.6887,86.7175,86.6215,86.6887,3200.0
2020-11-24 12:50:00,90.24,90.38,90.24,90.25,7020.0,86.6023,86.7367,86.6023,86.6119,7020.0
2020-11-24 12:55:00,90.27,90.43,90.2,90.27,3600.0,86.6311,86.7847,86.5639,86.6311,3600.0
2020-11-24 13:00:00,90.29,90.37,90.29,90.37,1200.0,86.6503,86.7271,86.6503,86.7271,1200.0
2020-11-24 13:05:00,90.45,90.61,90.42,90.61,10000.0,86.8039,86.9574,86.7751,86.9574,10000.0
2020-11-24 13:10:00,90.53,90.61,90.44,90.48,4512.0,86.8806,86.9574,86.7943,86.8326,4512.0
2020-11-24 13:15:00,90.53,90.69,90.51,90.69,8400.0,86.8806,87.0342,86.8614,87.0342,8400.0
2020-11-24 13:20:00,90.61,90.61,90.53,90.58,2412.0,86.9574,86.9574,86.8806,86.9286,2412.0
2020-11-24 13:25:00,90.5,90.5,90.47,90.5,3600.0,86.8518,86.8518,86.8231,86.8518,3600.0
2020-11-24 13:30:00,90.6,90.84,90.58,90.82,7904.0,86.9478,87.1781,86.9286,87.1589,7904.0
2020-11-24 13:35:00,90.77,90.77,90.77,90.77,768.0,87.111,87.111,87.111,87.111,768.0
2020-11-24 13:40:00,90.74,91.19,90.74,90.89,11600.0,87.0822,87.514,87.0822,87.2261,11600.0
2020-11-24 13:45:00,90.91,90.91,90.8,90.8,2800.0,87.2453,87.2453,87.1397,87.1397,2800.0
2020-11-24 13:50:00,90.8,90.82,90.72,90.72,2800.0,87.1397,87.1589,87.063,87.063,2800.0
2020-11-24 13:55:00,90.77,90.81,90.77,90.78,6800.0,87.111,87.1493,87.111,87.1206,6800.0
2020-11-24 14:00:00,90.74,90.83,90.61,90.67,8800.0,87.0822,87.1685,86.9574,87.015,8800.0
2020-11-24 14:05:00,90.67,90.74,90.6,90.6,17112.0,87.015,87.0822,86.9478,86.9478,17112.0
2020-11-24 14:10:00,90.64,90.74,90.6,90.65,12328.0,86.9862,87.0822,86.9478,86.9958,12328.0
2020-11-24 14:15:00,90.61,90.66,90.45,90.47,10000.0,86.9574,87.0054,86.8039,86.8231,10000.0
2020-11-24 14:20:00,90.48,90.5,90.46,90.46,10000.0,86.8326,86.8518,86.8135,86.8135,10000.0
2020-11-24 14:25:00,90.44,90.44,90.25,90.28,6000.0,86.7943,86.7943,86.6119,86.6407,6000.0
2020-11-24 14:30:00,90.29,90.35,90.18,90.29,6800.0,86.6503,86.7079,86.5447,86.6503,6800.0
2020-11-24 14:35:00,90.4,90.49,90.31,90.39,3600.0,86.7559,86.8422,86.6695,86.7463,3600.0
2020-11-24 14:40:00,90.45,90.49,90.45,90.49,2000.0,86.8039,86.8422,86.8039,86.8422,2000.0
2020-11-24 14:45:00,90.41,90.44,90.34,90.34,5600.0,86.7655,86.7943,86.6983,86.6983,5600.0
2020-11-24 14:50:00,90.44,90.51,90.44,90.44,2800.0,86.7943,86.8614,86.7943,86.7943,2800.0
2020-11-24 14:55:00,90.61,90.61,90.56,90.56,3200.0,86.9574,86.9574,86.9094,86.9094,3200.0
2020-11-24 15:00:00,90.58,90.58,90.52,90.53,4968.0,86.9286,86.9286,86.871,86.8806,4968.0
2020-11-24 15:05:00,90.6,90.68,90.47,90.47,11068.0,86.9478,87.0246,86.8231,86.8231,11068.0
2020-11-24 15:10:00,90.52,90.58,90.44,90.44,4124.0,86.871,86.9286,86.7943,86.7943,4124.0
2020-11-24 15:15:00,90.48,90.48,90.36,90.45,7516.0,86.8326,86.8326,86.7175,86.8039,7516.0
2020-11-24 15:20:00,90.45,90.54,90.42,90.51,8400.0,86.8039,86.8902,86.7751,86.8614,8400.0
2020-11-24 15:25:00,90.52,90.52,90.5,90.51,5600.0,86.871,86.871,86.8518,86.8614,5600.0
2020-11-24 15:30:00,90.49,90.52,90.39,90.51,15284.0,86.8422,86.871,86.7463,86.8614,15284.0
2020-11-24 15:35:00,90.5,90.5,90.4,90.41,15560.0,86.8518,86.8518,86.7559,86.7655,15560.0
2020-11-24 15:40:00,90.42,90.42,90.34,90.34,6000.0,86.7751,86.7751,86.6983,86.6983,6000.0
2020-11-24 15:45:00,90.36,90.47,90.35,90.42,8000.0,86.7175,86.8231,86.7079,86.7751,8000.0
2020-11-24 15:50:00,90.43,90.58,90.38,90.45,34724.0,86.7847,86.9286,86.7367,86.8039,34724.0
2020-11-24 15:55:00,90.52,90.52,90.33,90.41,40912.0,86.871,86.871,86.6887,86.7655,40912.0
2020-11-25 09:30:00,90.52,91.07,89.84,90.03,35172.0,86.871,87.3989,86.2184,86.4008,35172.0
2020-11-25 09:35:00,90.21,90.6,90.21,90.58,4800.0,86.5735,86.9478,86.5735,86.9286,4800.0
2020-11-25 09:40:00,90.73,90.73,90.73,90.73,400.0,87.0726,87.0726,87.0726,87.0726,400.0
2020-11-25 09:45:00,90.75,90.75,90.75,90.75,480.0,87.0918,87.0918,87.0918,87.0918,480.0
2020-11-25 09:50:00,90.75,90.89,90.68,90.69,6212.0,87.0918,87.2261,87.0246,87.0342,6212.0
2020-11-25 09:55:00,90.47,90.47,90.17,90.33,2800.0,86.8231,86.8231,86.5351,86.6887,2800.0
2020-11-25 10:00:00,90.22,90.28,90.11,90.28,4420.0,86.5831,86.6407,86.4776,86.6407,4420.0
2020-11-25 10:05:00,90.11,90.28,90.11,90.2,4000.0,86.4776,86.6407,86.4776,86.5639,4000.0
2020-11-25 10:10:00,90.28,90.28,90.05,90.15,10000.0,86.6407,86.6407,86.42,86.516,10000.0
2020-11-25 10:15:00,90.2,90.2,90.07,90.1,4400.0,86.5639,86.5639,86.4392,86.468,4400.0
2020-11-25 10:20:00,90.07,90.09,90.03,90.03,2800.0,86.4392,86.4584,86.4008,86.4008,2800.0
2020-11-25 10:25:00,90.0,90.07,89.94,90.07,5200.0,86.372,86.4392,86.3144,86.4392,5200.0
2020-11-25 10:30:00,89.97,90.04,89.8,89.86,4000.0,86.3432,86.4104,86.1801,86.2376,4000.0
2020-11-25 10:35:00,89.84,89.84,89.76,89.81,2400.0,86.2184,86.2184,86.1417,86.1897,2400.0
2020-11-25 10:40:00,89.77,89.77,89.68,89.76,2000.0,86.1513,86.1513,86.0649,86.1417,2000.0
2020-11-25 10:45:00,89.67,89.78,89.63,89.75,2744.0,86.0553,86.1609,86.0169,86.1321,2744.0
2020-11-25 10:50:00,89.65,89.66,89.65,89.65,760.0,86.0361,86.0457,86.0361,86.0361,760.0
2020-11-25 10:55:00,89.64,89.83,89.59,89.83,16000.0,86.0265,86.2089,85.9785,86.2089,16000.0
2020-11-25 11:00:00,89.83,90.19,89.83,90.19,3600.0,86.2089,86.5543,86.2089,86.5543,3600.0
2020-11-25 11:05:00,90.17,90.2,90.11,90.11,2268.0,86.5351,86.5639,86.4776,86.4776,2268.0
2020-11-25 11:10:00,90.28,90.33,90.21,90.33,1724.0,86.6407,86.6887,86.5735,86.6887,1724.0
2020-11-25 11:15:00,90.36,90.45,90.31,90.31,5644.0,86.7175,86.8039,86.6695,86.6695,5644.0
2020-11-25 11:20:00,90.42,90.52,90.42,90.52,3364.0,86.7751,86.871,86.7751,86.871,3364.0
2020-11-25 11:25:00,90.62,90.62,90.6,90.61,1200.0,86.967,86.967,86.9478,86.9574,1200.0
2020-11-25 11:30:00,90.64,90.64,90.64,90.64,400.0,86.9862,86.9862,86.9862,86.9862,400.0
2020-11-25 11:35:00,90.64,90.64,90.64,90.64,0.0,86.9862,86.9862,86.9862,86.9862,0.0
2020-11-25 11:40:00,90.59,90.59,90.44,90.44,2400.0,86.9382,86.9382,86.7943,86.7943,2400.0
2020-11-25 11:45:00,90.36,90.48,90.36,90.39,2400.0,86.7175,86.8326,86.7175,86.7463,2400.0
2020-11-25 11:50:00,90.49,90.49,90.48,90.49,1152.0,86.8422,86.8422,86.8326,86.8422,1152.0
2020-11-25 11:55:00,90.5,90.54,90.46,90.54,3532.0,86.8518,86.8902,86.8135,86.8902,3532.0
2020-11-25 12:00:00,90.54,90.54,90.54,90.54,0.0,86.8902,86.8902,86.8902,86.8902,0.0
2020-11-25 12:05:00,90.46,90.46,90.46,90.46,400.0,86.8135,86.8135,86.8135,86.8135,400.0
2020-11-25 12:10:00,90.48,90.48,90.28,90.28,2400.0,86.8326,86.8326,86.6407,86.6407,2400.0
2020-11-25 12:15:00,90.36,90.36,90.36,90.36,800.0,86.7175,86.7175,86.7175,86.7175,800.0
2020-11-25 12:20:00,90.29,90.29,90.29,90.29,400.0,86.6503,86.6503,86.6503,86.6503,400.0
2020-11-25 12:25:00,90.25,90.32,90.21,90.21,2400.0,86.6119,86.6791,86.5735,86.5735,2400.0
2020-11-25 12:30:00,90.22,90.22,90.17,90.17,932.0,86.5831,86.5831,86.5351,86.5351,932.0
2020-11-25 12:35:00,90.11,90.12,90.06,90.11,3164.0,86.4776,86.4872,86.4296,86.4776,3164.0
2020-11-25 12:40:00,90.15,90.22,90.15,90.22,2400.0,86.516,86.5831,86.516,86.5831,2400.0
2020-11-25 12:45:00,90.29,90.3,90.21,90.21,1200.0,86.6503,86.6599,86.5735,86.5735,1200.0
2020-11-25 12:50:00,90.19,90.19,90.19,90.19,800.0,86.5543,86.5543,86.5543,86.5543,800.0
2020-11-25 12:55:00,90.26,90.27,90.22,90.27,4400.0,86.6215,86.6311,86.5831,86.6311,4400.0
2020-11-25 13:00:00,90.27,90.27,90.26,90.26,1340.0,86.6311,86.6311,86.6215,86.6215,1340.0
2020-11-25 13:05:00,90.26,90.26,90.26,90.26,400.0,86.6215,86.6215,86.6215,86.6215,400.0
2020-11-25 13:10:00,90.39,90.55,90.33,90.49,6400.0,86.7463,86.8998,86.6887,86.8422,6400.0
2020-11-25 13:15:00,90.53,90.53,90.53,90.53,400.0,86.8806,86.8806,86.8806,86.8806,400.0
2020-11-25 13:20:00,90.49,90.52,90.49,90.52,800.0,86.8422,86.871,86.8422,86.871,800.0
2020-11-25 13:25:00,90.49,90.49,90.39,90.39,2000.0,86.8422,86.8422,86.7463,86.7463,2000.0
2020-11-25 13:30:00,90.35,90.35,90.35,90.35,1460.0,86.7079,86.7079,86.7079,86.7079,1460.0
2020-11-25 13:35:00,90.37,90.37,90.37,90.37,400.0,86.7271,86.7271,86.7271,86.7271,400.0
2020-11-25 13:40:00,90.29,90.34,90.25,90.34,2400.0,86.6503,86.6983,86.6119,86.6983,2400.0
2020-11-25 13:45:00,90.34,90.34,90.34,90.34,1000.0,86.6983,86.6983,86.6983,86.6983,1000.0
2020-11-25 13:50:00,90.34,90.38,90.31,90.37,2000.0,86.6983,86.7367,86.6695,86.7271,2000.0
2020-11-25 13:55:00,90.41,90.41,90.39,90.4,2800.0,86.7655,86.7655,86.7463,86.7559,2800.0
2020-11-25 14:00:00,90.34,90.34,90.34,90.34,400.0,86.6983,86.6983,86.6983,86.6983,400.0
2020-11-25 14:05:00,90.28,90.28,90.22,90.23,2000.0,86.6407,86.6407,86.5831,86.5927,2000.0
2020-11-25 14:10:00,90.13,90.18,90.13,90.18,800.0,86.4968,86.5447,86.4968,86.5447,800.0
2020-11-25 14:15:00,90.15,90.17,90.14,90.15,2628.0,86.516,86.5351,86.5064,86.516,2628.0
2020-11-25 14:20:00,90.14,90.14,90.14,90.14,868.0,86.5064,86.5064,86.5064,86.5064,868.0
2020-11-25 14:25:00,90.08,90.08,90.06,90.06,1600.0,86.4488,86.4488,86.4296,86.4296,1600.0
2020-11-25 14:30:00,90.01,90.14,90.01,90.14,2800.0,86.3816,86.5064,86.3816,86.5064,2800.0
2020-11-25 14:35:00,90.1,90.1,90.1,90.1,408.0,86.468,86.468,86.468,86.468,408.0
2020-11-25 14:40:00,90.17,90.17,90.03,90.03,3200.0,86.5351,86.5351,86.4008,86.4008,3200.0
2020-11-25 14:45:00,90.03,90.11,90.03,90.06,3084.0,86.4008,86.4776,86.4008,86.4296,3084.0
2020-11-25 14:50:00,90.06,90.14,90.04,90.1,4116.0,86.4296,86.5064,86.4104,86.468,4116.0
2020-11-25 14:55:00,90.1,90.1,90.1,90.1,0.0,86.468,86.468,86.468,86.468,0.0
2020-11-25 15:00:00,90.08,90.13,90.08,90.13,800.0,86.4488,86.4968,86.4488,86.4968,800.0
2020-11-25 15:05:00,90.05,90.14,90.03,90.14,5200.0,86.42,86.5064,86.4008,86.5064,5200.0
2020-11-25 15:10:00,90.15,90.18,90.15,90.18,2000.0,86.516,86.5447,86.516,86.5447,2000.0
2020-11-25 15:15:00,90.17,90.17,90.17,90.17,400.0,86.5351,86.5351,86.5351,86.5351,400.0
2020-11-25 15:20:00,90.16,90.16,90.14,90.14,1224.0,86.5255,86.5255,86.5064,86.5064,1224.0
2020-11-25 15:25:00,90.2,90.31,90.2,90.31,2800.0,86.5639,86.6695,86.5639,86.6695,2800.0
2020-11-25 15:30:00,90.25,90.33,90.25,90.32,1724.0,86.6119,86.6887,86.6119,86.6791,1724.0
2020-11-25 15:35:00,90.29,90.3,90.22,90.22,3200.0,86.6503,86.6599,86.5831,86.5831,3200.0
2020-11-25 15:40:00,90.22,90.31,90.17,90.31,2400.0,86.5831,86.6695,86.5351,86.6695,2400.0
2020-11-25 15:45:00,90.26,90.29,90.18,90.18,2568.0,86.6215,86.6503,86.5447,86.5447,2568.0
2020-11-25 15:50:00,90.17,90.31,90.03,90.26,14108.0,86.5351,86.6695,86.4008,86.6215,14108.0
2020-11-25 15:55:00,90.18,90.21,90.1,90.21,24348.0,86.5447,86.5735,86.468,86.5735,24348.0
2020-11-27 09:30:00,89.81,90.39,89.81,90.03,29448.0,86.1897,86.7463,86.1897,86.4008,29448.0
2020-11-27 09:35:00,89.99,90.03,89.83,90.03,2800.0,86.3624,86.4008,86.2089,86.4008,2800.0
2020-11-27 09:40:00,89.88,90.0,89.73,90.0,4000.0,86.2568,86.372,86.1129,86.372,4000.0
2020-11-27 09:45:00,89.95,89.95,89.95,89.95,400.0,86.324,86.324,86.324,86.324,400.0
2020-11-27 09:50:00,90.31,90.31,90.31,90.31,400.0,86.6695,86.6695,86.6695,86.6695,400.0
2020-11-27 09:55:00,90.56,90.97,90.56,90.97,4560.0,86.9094,87.3029,86.9094,87.3029,4560.0
2020-11-27 10:00:00,90.97,90.97,90.83,90.92,3716.0,87.3029,87.3029,87.1685,87.2549,3716.0
2020-11-27 10:05:00,91.09,91.23,91.04,91.13,9600.0,87.4181,87.5524,87.3701,87.4564,9600.0
2020-11-27 10:10:00,91.17,91.22,91.09,91.17,3872.0,87.4948,87.5428,87.4181,87.4948,3872.0
2020-11-27 10:15:00,91.17,91.25,90.98,90.98,6424.0,87.4948,87.5716,87.3125,87.3125,6424.0
2020-11-27 10:20:00,90.98,91.1,90.98,91.1,800.0,87.3125,87.4277,87.3125,87.4277,800.0
2020-11-27 10:25:00,91.19,91.28,90.89,90.89,3600.0,87.514,87.6004,87.2261,87.2261,3600.0
2020-11-27 10:30:00,90.74,90.74,90.74,90.74,784.0,87.0822,87.0822,87.0822,87.0822,784.0
2020-11-27 10:35:00,90.68,90.68,90.47,90.47,800.0,87.0246,87.0246,86.8231,86.8231,800.0
2020-11-27 10:40:00,90.66,90.8,90.58,90.8,3200.0,87.0054,87.1397,86.9286,87.1397,3200.0
2020-11-27 10:45:00,90.8,90.92,90.75,90.8,3340.0,87.1397,87.2549,87.0918,87.1397,3340.0
2020-11-27 10:50:00,90.84,90.93,90.8,90.8,3200.0,87.1781,87.2645,87.1397,87.1397,3200.0
2020-11-27 10:55:00,90.61,90.61,90.61,90.61,792.0,86.9574,86.9574,86.9574,86.9574,792.0
2020-11-27 11:00:00,90.69,90.69,90.69,90.69,400.0,87.0342,87.0342,87.0342,87.0342,400.0
2020-11-27 11:05:00,90.58,90.58,90.52,90.56,1248.0,86.9286,86.9286,86.871,86.9094,1248.0
2020-11-27 11:10:00,90.62,90.62,90.48,90.51,11200.0,86.967,86.967,86.8326,86.8614,11200.0
2020-11-27 11:15:00,90.5,90.67,90.5,90.61,8000.0,86.8518,87.015,86.8518,86.9574,8000.0
2020-11-27 11:20:00,90.67,90.67,90.66,90.67,400.0,87.015,87.015,87.0054,87.015,400.0
2020-11-27 11:25:00,90.64,90.64,90.54,90.57,2000.0,86.9862,86.9862,86.8902,86.919,2000.0
2020-11-27 11:30:00,90.51,90.56,90.47,90.47,2096.0,86.8614,86.9094,86.8231,86.8231,2096.0
2020-11-27 11:35:00,90.56,90.56,90.42,90.42,800.0,86.9094,86.9094,86.7751,86.7751,800.0
2020-11-27 11:40:00,90.42,90.59,90.42,90.59,6400.0,86.7751,86.9382,86.7751,86.9382,6400.0
2020-11-27 11:45:00,90.47,90.56,90.47,90.49,2000.0,86.8231,86.9094,86.8231,86.8422,2000.0
2020-11-27 11:50:00,90.49,90.52,90.46,90.51,5000.0,86.8422,86.871,86.8135,86.8614,5000.0
2020-11-27 11:55:00,90.46,90.51,90.45,90.51,2104.0,86.8135,86.8614,86.8039,86.8614,2104.0
2020-11-27 12:00:00,90.6,90.6,90.47,90.54,1600.0,86.9478,86.9478,86.8231,86.8902,1600.0
2020-11-27 12:05:00,90.38,90.47,90.38,90.47,1200.0,86.7367,86.8231,86.7367,86.8231,1200.0
2020-11-27 12:10:00,90.47,90.47,90.47,90.47,0.0,86.8231,86.8231,86.8231,86.8231,0.0
2020-11-27 12:15:00,90.43,90.58,90.43,90.58,2000.0,86.7847,86.9286,86.7847,86.9286,2000.0
2020-11-27 12:20:00,90.49,90.54,90.43,90.5,2928.0,86.8422,86.8902,86.7847,86.8518,2928.0
2020-11-27 12:25:00,90.33,90.34,90.33,90.34,1200.0,86.6887,86.6983,86.6887,86.6983,1200.0
2020-11-27 12:30:00,90.31,90.31,90.31,90.31,592.0,86.6695,86.6695,86.6695,86.6695,592.0
2020-11-27 12:35:00,90.24,90.39,90.24,90.3,5640.0,86.6023,86.7463,86.6023,86.6599,5640.0
2020-11-27 12:40:00,90.33,90.44,90.33,90.41,4548.0,86.6887,86.7943,86.6887,86.7655,4548.0
2020-11-27 12:45:00,90.36,90.46,90.36,90.46,800.0,86.7175,86.8135,86.7175,86.8135,800.0
2020-11-27 12:50:00,90.47,90.59,90.32,90.32,5600.0,86.8231,86.9382,86.6791,86.6791,5600.0
2020-11-27 12:55:00,90.21,90.43,90.16,90.36,15476.0,86.5735,86.7847,86.5255,86.7175,15476.0
2020-11-30 09:30:00,90.44,90.57,90.13,90.47,43896.0,86.7943,86.919,86.4968,86.8231,43896.0
2020-11-30 09:35:00,90.46,90.5,90.46,90.5,1840.0,86.8135,86.8518,86.8135,86.8518,1840.0
2020-11-30 09:40:00,90.19,90.27,90.13,90.13,1200.0,86.5543,86.6311,86.4968,86.4968,1200.0
2020-11-30 09:45:00,90.1,90.29,90.09,90.18,8800.0,86.468,86.6503,86.4584,86.5447,8800.0
2020-11-30 09:50:00,90.5,90.54,90.5,90.54,2400.0,86.8518,86.8902,86.8518,86.8902,2400.0
2020-11-30 09:55:00,90.53,90.6,90.35,90.35,7572.0,86.8806,86.9478,86.7079,86.7079,7572.0
2020-11-30 10:00:00,90.11,90.3,90.11,90.24,1600.0,86.4776,86.6599,86.4776,86.6023,1600.0
2020-11-30 10:05:00,90.24,90.24,90.05,90.05,7144.0,86.6023,86.6023,86.42,86.42,7144.0
2020-11-30 10:10:00,90.16,90.2,89.99,89.99,2132.0,86.5255,86.5639,86.3624,86.3624,2132.0
2020-11-30 10:15:00,89.99,89.99,89.99,89.99,0.0,86.3624,86.3624,86.3624,86.3624,0.0
2020-11-30 10:20:00,89.84,90.01,89.84,89.99,2000.0,86.2184,86.3816,86.2184,86.3624,2000.0
2020-11-30 10:25:00,89.97,89.97,89.58,89.58,3600.0,86.3432,86.3432,85.9689,85.9689,3600.0
2020-11-30 10:30:00,89.62,89.68,89.54,89.54,4000.0,86.0073,86.0649,85.9305,85.9305,4000.0
2020-11-30 10:35:00,89.5,89.51,89.26,89.47,12500.0,85.8922,85.9018,85.6618,85.8634,12500.0
2020-11-30 10:40:00,89.43,89.43,89.33,89.33,800.0,85.825,85.825,85.729,85.729,800.0
2020-11-30 10:45:00,89.34,89.65,89.26,89.65,3200.0,85.7386,86.0361,85.6618,86.0361,3200.0
2020-11-30 10:50:00,89.75,89.96,89.75,89.93,2800.0,86.1321,86.3336,86.1321,86.3048,2800.0
2020-11-30 10:55:00,89.86,90.2,89.86,90.2,3800.0,86.2376,86.5639,86.2376,86.5639,3800.0
2020-11-30 11:00:00,90.12,90.26,90.08,90.08,4400.0,86.4872,86.6215,86.4488,86.4488,4400.0
2020-11-30 11:05:00,90.05,90.2,90.05,90.2,2800.0,86.42,86.5639,86.42,86.5639,2800.0
2020-11-30 11:10:00,90.0,90.11,89.86,89.89,2800.0,86.372,86.4776,86.2376,86.2664,2800.0
2020-11-30 11:15:00,89.91,90.03,89.86,90.03,4000.0,86.2856,86.4008,86.2376,86.4008,4000.0
2020-11-30 11:20:00,89.88,90.01,89.87,89.87,2400.0,86.2568,86.3816,86.2472,86.2472,2400.0
2020-11-30 11:25:00,89.84,89.84,89.69,89.69,1200.0,86.2184,86.2184,86.0745,86.0745,1200.0
2020-11-30 11:30:00,89.72,89.72,89.48,89.5,2800.0,86.1033,86.1033,85.873,85.8922,2800.0
2020-11-30 11:35:00,89.17,89.38,89.16,89.37,9192.0,85.5755,85.777,85.5659,85.7674,9192.0
2020-11-30 11:40:00,89.26,89.36,89.24,89.24,3200.0,85.6618,85.7578,85.6426,85.6426,3200.0
2020-11-30 11:45:00,89.11,89.19,89.11,89.14,4000.0,85.5179,85.5947,85.5179,85.5467,4000.0
2020-11-30 11:50:00,89.17,89.24,89.11,89.11,2400.0,85.5755,85.6426,85.5179,85.5179,2400.0
2020-11-30 11:55:00,89.03,89.21,89.03,89.12,5600.0,85.4411,85.6138,85.4411,85.5275,5600.0
2020-11-30 12:00:00,89.01,89.04,89.01,89.04,800.0,85.4219,85.4507,85.4219,85.4507,800.0
2020-11-30 12:05:00,89.02,89.02,88.94,89.0,3600.0,85.4315,85.4315,85.3547,85.4123,3600.0
2020-11-30 12:10:00,89.03,89.33,88.98,89.33,4000.0,85.4411,85.729,85.3931,85.729,4000.0
2020-11-30 12:15:00,89.18,89.32,89.18,89.32,992.0,85.5851,85.7194,85.5851,85.7194,992.0
2020-11-30 12:20:00,89.16,89.25,89.05,89.25,4400.0,85.5659,85.6522,85.4603,85.6522,4400.0
2020-11-30 12:25:00,89.25,89.25,89.25,89.25,400.0,85.6522,85.6522,85.6522,85.6522,400.0
2020-11-30 12:30:00,89.21,89.21,89.19,89.19,800.0,85.6138,85.6138,85.5947,85.5947,800.0
2020-11-30 12:35:00,89.12,89.24,89.12,89.23,2000.0,85.5275,85.6426,85.5275,85.633,2000.0
2020-11-30 12:40:00,89.17,89.32,89.17,89.31,3004.0,85.5755,85.7194,85.5755,85.7098,3004.0
2020-11-30 12:45:00,89.28,89.46,89.28,89.46,1200.0,85.681,85.8538,85.681,85.8538,1200.0
2020-11-30 12:50:00,89.39,89.41,89.31,89.41,3600.0,85.7866,85.8058,85.7098,85.8058,3600.0
2020-11-30 12:55:00,89.43,89.56,89.43,89.56,5200.0,85.825,85.9497,85.825,85.9497,5200.0
2020-11-30 13:00:00,89.46,89.5,89.46,89.5,2404.0,85.8538,85.8922,85.8538,85.8922,2404.0
2020-11-30 13:05:00,89.56,89.56,89.43,89.43,8416.0,85.9497,85.9497,85.825,85.825,8416.0
2020-11-30 13:10:00,89.3,89.3,89.3,89.3,400.0,85.7002,85.7002,85.7002,85.7002,400.0
2020-11-30 13:15:00,89.24,89.3,89.24,89.3,1600.0,85.6426,85.7002,85.6426,85.7002,1600.0
2020-11-30 13:20:00,89.27,89.36,89.18,89.2,14988.0,85.6714,85.7578,85.5851,85.6042,14988.0
2020-11-30 13:25:00,89.14,89.14,89.09,89.09,800.0,85.5467,85.5467,85.4987,85.4987,800.0
2020-11-30 13:30:00,89.09,89.09,88.95,89.01,4000.0,85.4987,85.4987,85.3643,85.4219,4000.0
2020-11-30 13:35:00,89.04,89.1,89.04,89.1,800.0,85.4507,85.5083,85.4507,85.5083,800.0
2020-11-30 13:40:00,89.12,89.18,89.08,89.08,3200.0,85.5275,85.5851,85.4891,85.4891,3200.0
2020-11-30 13:45:00,89.1,89.14,89.0,89.05,10308.0,85.5083,85.5467,85.4123,85.4603,10308.0
2020-11-30 13:50:00,89.07,89.07,89.02,89.06,26096.0,85.4795,85.4795,85.4315,85.4699,26096.0
2020-11-30 13:55:00,89.0,89.01,88.89,88.89,10000.0,85.4123,85.4219,85.3067,85.3067,10000.0
2020-11-30 14:00:00,88.86,88.87,88.77,88.87,2800.0,85.278,85.2875,85.1916,85.2875,2800.0
2020-11-30 14:05:00,88.74,88.98,88.74,88.98,8020.0,85.1628,85.3931,85.1628,85.3931,8020.0
2020-11-30 14:10:00,89.01,89.05,88.98,89.0,22960.0,85.4219,85.4603,85.3931,85.4123,22960.0
2020-11-30 14:15:00,89.01,89.04,88.99,89.04,10508.0,85.4219,85.4507,85.4027,85.4507,10508.0
2020-11-30 14:20:00,89.04,89.04,88.97,89.04,6032.0,85.4507,85.4507,85.3835,85.4507,6032.0
2020-11-30 14:25:00,89.05,89.07,89.03,89.03,7132.0,85.4603,85.4795,85.4411,85.4411,7132.0
2020-11-30 14:30:00,88.99,89.04,88.99,89.0,4668.0,85.4027,85.4507,85.4027,85.4123,4668.0
2020-11-30 14:35:00,88.98,88.98,88.85,88.85,2800.0,85.3931,85.3931,85.2684,85.2684,2800.0
2020-11-30 14:40:00,88.74,88.74,88.74,88.74,400.0,85.1628,85.1628,85.1628,85.1628,400.0
2020-11-30 14:45:00,88.82,88.89,88.81,88.89,3600.0,85.2396,85.3067,85.23,85.3067,3600.0
2020-11-30 14:50:00,88.95,89.03,88.9,88.9,3600.0,85.3643,85.4411,85.3163,85.3163,3600.0
2020-11-30 14:55:00,89.01,89.26,88.98,89.26,8016.0,85.4219,85.6618,85.3931,85.6618,8016.0
2020-11-30 15:00:00,89.2,89.22,89.01,89.05,7600.0,85.6042,85.6234,85.4219,85.4603,7600.0
2020-11-30 15:05:00,88.97,89.02,88.92,88.94,6584.0,85.3835,85.4315,85.3355,85.3547,6584.0
2020-11-30 15:10:00,88.97,88.97,88.81,88.9,9348.0,85.3835,85.3835,85.23,85.3163,9348.0
2020-11-30 15:15:00,88.9,89.02,88.9,89.02,4084.0,85.3163,85.4315,85.3163,85.4315,4084.0
2020-11-30 15:20:00,89.03,89.1,88.96,88.96,10808.0,85.4411,85.5083,85.3739,85.3739,10808.0
2020-11-30 15:25:00,88.97,89.01,88.66,88.67,13200.0,85.3835,85.4219,85.086,85.0956,13200.0
2020-11-30 15:30:00,88.69,88.83,88.64,88.79,8872.0,85.1148,85.2492,85.0668,85.2108,8872.0
2020-11-30 15:35:00,88.86,88.86,88.66,88.83,17600.0,85.278,85.278,85.086,85.2492,17600.0
2020-11-30 15:40:00,88.79,88.81,88.68,88.69,11756.0,85.2108,85.23,85.1052,85.1148,11756.0
2020-11-30 15:45:00,88.69,88.76,88.63,88.73,22992.0,85.1148,85.182,85.0572,85.1532,22992.0
2020-11-30 15:50:00,88.73,88.85,88.63,88.82,40584.0,85.1532,85.2684,85.0572,85.2396,40584.0
2020-11-30 15:55:00,88.78,88.91,88.53,88.91,90332.0,85.2012,85.3259,84.9613,85.3259,90332.0
2020-12-01 09:30:00,89.76,89.97,89.17,89.97,29252.0,86.1417,86.3432,85.5755,86.3432,29252.0
2020-12-01 09:35:00,90.07,90.24,89.96,90.17,26432.0,86.4392,86.6023,86.3336,86.5351,26432.0
2020-12-01 09:40:00,90.02,90.02,89.88,89.88,4400.0,86.3912,86.3912,86.2568,86.2568,4400.0
2020-12-01 09:45:00,89.72,89.72,89.69,89.69,800.0,86.1033,86.1033,86.0745,86.0745,800.0
2020-12-01 09:50:00,89.72,89.92,89.71,89.92,2880.0,86.1033,86.2952,86.0937,86.2952,2880.0
2020-12-01 09:55:00,89.99,90.24,89.88,90.24,28324.0,86.3624,86.6023,86.2568,86.6023,28324.0
2020-12-01 10:00:00,90.25,90.57,90.16,90.57,13364.0,86.6119,86.919,86.5255,86.919,13364.0
2020-12-01 10:05:00,90.54,90.88,90.53,90.64,8320.0,86.8902,87.2165,86.8806,86.9862,8320.0
2020-12-01 10:10:00,90.56,90.62,90.29,90.29,4400.0,86.9094,86.967,86.6503,86.6503,4400.0
2020-12-01 10:15:00,90.39,90.52,90.39,90.51,2000.0,86.7463,86.871,86.7463,86.8614,2000.0
2020-12-01 10:20:00,90.58,90.61,90.53,90.61,6044.0,86.9286,86.9574,86.8806,86.9574,6044.0
2020-12-01 10:25:00,90.55,90.69,90.47,90.62,5200.0,86.8998,87.0342,86.8231,86.967,5200.0
2020-12-01 10:30:00,90.52,90.56,90.13,90.16,14608.0,86.871,86.9094,86.4968,86.5255,14608.0
2020-12-01 10:35:00,90.06,90.06,89.74,89.74,4800.0,86.4296,86.4296,86.1225,86.1225,4800.0
2020-12-01 10:40:00,89.8,89.8,89.66,89.66,1200.0,86.1801,86.1801,86.0457,86.0457,1200.0
2020-12-01 10:45:00,89.74,89.74,89.39,89.47,6940.0,86.1225,86.1225,85.7866,85.8634,6940.0
2020-12-01 10:50:00,89.54,89.54,89.37,89.37,1600.0,85.9305,85.9305,85.7674,85.7674,1600.0
2020-12-01 10:55:00,89.42,89.49,89.4,89.46,4940.0,85.8154,85.8826,85.7962,85.8538,4940.0
2020-12-01 11:00:00,89.56,89.68,89.56,89.63,4000.0,85.9497,86.0649,85.9497,86.0169,4000.0
2020-12-01 11:05:00,89.58,89.75,89.56,89.75,11092.0,85.9689,86.1321,85.9497,86.1321,11092.0
2020-12-01 11:10:00,89.75,89.75,89.75,89.75,0.0,86.1321,86.1321,86.1321,86.1321,0.0
2020-12-01 11:15:00,89.66,89.75,89.62,89.7,5396.0,86.0457,86.1321,86.0073,86.0841,5396.0
2020-12-01 11:20:00,89.68,89.72,89.63,89.67,4660.0,86.0649,86.1033,86.0169,86.0553,4660.0
2020-12-01 11:25:00,89.64,89.71,89.58,89.58,6424.0,86.0265,86.0937,85.9689,85.9689,6424.0
2020-12-01 11:30:00,89.58,89.81,89.58,89.64,6704.0,85.9689,86.1897,85.9689,86.0265,6704.0
2020-12-01 11:35:00,89.75,89.75,89.56,89.63,4808.0,86.1321,86.1321,85.9497,86.0169,4808.0
2020-12-01 11:40:00,89.71,89.83,89.71,89.83,2800.0,86.0937,86.2089,86.0937,86.2089,2800.0
2020-12-01 11:45:00,89.79,89.83,89.63,89.63,2800.0,86.1705,86.2089,86.0169,86.0169,2800.0
2020-12-01 11:50:00,89.58,89.58,89.53,89.53,1676.0,85.9689,85.9689,85.9209,85.9209,1676.0
2020-12-01 11:55:00,89.44,89.58,89.44,89.58,2000.0,85.8346,85.9689,85.8346,85.9689,2000.0
2020-12-01 12:00:00,89.57,89.57,89.44,89.44,3000.0,85.9593,85.9593,85.8346,85.8346,3000.0
2020-12-01 12:05:00,89.47,89.63,89.43,89.63,6952.0,85.8634,86.0169,85.825,86.0169,6952.0
2020-12-01 12:10:00,89.67,89.67,89.63,89.63,800.0,86.0553,86.0553,86.0169,86.0169,800.0
2020-12-01 12:15:00,89.63,89.64,89.59,89.59,2168.0,86.0169,86.0265,85.9785,85.9785,2168.0
2020-12-01 12:20:00,89.58,89.65,89.58,89.65,6004.0,85.9689,86.0361,85.9689,86.0361,6004.0
2020-12-01 12:25:00,89.73,89.73,89.68,89.68,3860.0,86.1129,86.1129,86.0649,86.0649,3860.0
2020-12-01 12:30:00,89.75,89.8,89.7,89.7,1600.0,86.1321,86.1801,86.0841,86.0841,1600.0
2020-12-01 12:35:00,89.73,89.73,89.73,89.73,400.0,86.1129,86.1129,86.1129,86.1129,400.0
2020-12-01 12:40:00,89.72,89.74,89.7,89.74,3620.0,86.1033,86.1225,86.0841,86.1225,3620.0
2020-12-01 12:45:00,89.76,89.89,89.76,89.89,5120.0,86.1417,86.2664,86.1417,86.2664,5120.0
2020-12-01 12:50:00,89.88,89.88,89.83,89.83,2400.0,86.2568,86.2568,86.2089,86.2089,2400.0
2020-12-01 12:55:00,89.73,89.73,89.64,89.64,800.0,86.1129,86.1129,86.0265,86.0265,800.0
2020-12-01 13:00:00,89.65,89.74,89.64,89.73,7512.0,86.0361,86.1225,86.0265,86.1129,7512.0
2020-12-01 13:05:00,89.68,89.74,89.68,89.74,5272.0,86.0649,86.1225,86.0649,86.1225,5272.0
2020-12-01 13:10:00,89.66,89.67,89.66,89.67,2156.0,86.0457,86.0553,86.0457,86.0553,2156.0
2020-12-01 13:15:00,89.67,89.67,89.58,89.58,2800.0,86.0553,86.0553,85.9689,85.9689,2800.0
2020-12-01 13:20:00,89.58,89.64,89.48,89.54,28044.0,85.9689,86.0265,85.873,85.9305,28044.0
2020-12-01 13:25:00,89.5,89.52,89.47,89.52,16800.0,85.8922,85.9113,85.8634,85.9113,16800.0
2020-12-01 13:30:00,89.55,89.92,89.53,89.91,33088.0,85.9401,86.2952,85.9209,86.2856,33088.0
2020-12-01 13:35:00,89.92,89.94,89.91,89.94,2000.0,86.2952,86.3144,86.2856,86.3144,2000.0
2020-12-01 13:40:00,89.92,89.92,89.86,89.9,2000.0,86.2952,86.2952,86.2376,86.276,2000.0
2020-12-01 13:45:00,89.88,89.94,89.85,89.89,5536.0,86.2568,86.3144,86.228,86.2664,5536.0
2020-12-01 13:50:00,89.87,89.87,89.86,89.86,1600.0,86.2472,86.2472,86.2376,86.2376,1600.0
2020-12-01 13:55:00,89.89,90.08,89.89,89.95,4512.0,86.2664,86.4488,86.2664,86.324,4512.0
2020-12-01 14:00:00,89.97,90.07,89.97,90.07,912.0,86.3432,86.4392,86.3432,86.4392,912.0
2020-12-01 14:05:00,90.11,90.11,90.11,90.11,400.0,86.4776,86.4776,86.4776,86.4776,400.0
2020-12-01 14:10:00,90.13,90.13,90.01,90.07,4800.0,86.4968,86.4968,86.3816,86.4392,4800.0
2020-12-01 14:15:00,90.03,90.04,89.97,90.02,2400.0,86.4008,86.4104,86.3432,86.3912,2400.0
2020-12-01 14:20:00,90.0,90.0,89.73,89.73,3600.0,86.372,86.372,86.1129,86.1129,3600.0
2020-12-01 14:25:00,89.69,89.77,89.65,89.77,2400.0,86.0745,86.1513,86.0361,86.1513,2400.0
2020-12-01 14:30:00,89.77,89.87,89.72,89.73,3600.0,86.1513,86.2472,86.1033,86.1129,3600.0
2020-12-01 14:35:00,89.78,89.91,89.77,89.91,4800.0,86.1609,86.2856,86.1513,86.2856,4800.0
2020-12-01 14:40:00,89.88,89.99,89.88,89.99,2400.0,86.2568,86.3624,86.2568,86.3624,2400.0
2020-12-01 14:45:00,89.99,90.0,89.95,89.96,2400.0,86.3624,86.372,86.324,86.3336,2400.0
2020-12-01 14:50:00,89.89,89.89,89.77,89.77,3300.0,86.2664,86.2664,86.1513,86.1513,3300.0
2020-12-01 14:55:00,89.73,89.77,89.71,89.72,2000.0,86.1129,86.1513,86.0937,86.1033,2000.0
2020-12-01 15:00:00,89.69,89.69,89.56,89.56,2800.0,86.0745,86.0745,85.9497,85.9497,2800.0
2020-12-01 15:05:00,89.5,89.55,89.44,89.53,13600.0,85.8922,85.9401,85.8346,85.9209,13600.0
2020-12-01 15:10:00,89.53,89.73,89.53,89.64,6000.0,85.9209,86.1129,85.9209,86.0265,6000.0
2020-12-01 15:15:00,89.65,89.72,89.64,89.65,6140.0,86.0361,86.1033,86.0265,86.0361,6140.0
2020-12-01 15:20:00,89.66,89.74,89.59,89.74,10120.0,86.0457,86.1225,85.9785,86.1225,10120.0
2020-12-01 15:25:00,89.74,89.8,89.7,89.77,3200.0,86.1225,86.1801,86.0841,86.1513,3200.0
2020-12-01 15:30:00,89.79,89.83,89.74,89.77,4736.0,86.1705,86.2089,86.1225,86.1513,4736.0
2020-12-01 15:35:00,89.8,89.81,89.7,89.8,49748.0,86.1801,86.1897,86.0841,86.1801,49748.0
2020-12-01 15:40:00,89.79,89.86,89.75,89.86,3200.0,86.1705,86.2376,86.1321,86.2376,3200.0
2020-12-01 15:45:00,89.91,89.92,89.81,89.86,4400.0,86.2856,86.2952,86.1897,86.2376,4400.0
2020-12-01 15:50:00,89.88,90.01,89.82,90.0,23756.0,86.2568,86.3816,86.1993,86.372,23756.0
2020-12-01 15:55:00,89.96,89.96,89.67,89.77,38372.0,86.3336,86.3336,86.0553,86.1513,38372.0
2020-12-02 09:30:00,90.05,90.2,89.52,89.72,42312.0,86.42,86.5639,85.9113,86.1033,42312.0
2020-12-02 09:35:00,89.51,90.39,89.45,90.07,9620.0,85.9018,86.7463,85.8442,86.4392,9620.0
2020-12-02 09:40:00,90.14,90.24,90.01,90.15,13460.0,86.5064,86.6023,86.3816,86.516,13460.0
2020-12-02 09:45:00,90.09,90.24,89.86,90.12,14732.0,86.4584,86.6023,86.2376,86.4872,14732.0
2020-12-02 09:50:00,89.84,90.33,89.82,90.17,38600.0,86.2184,86.6887,86.1993,86.5351,38600.0
2020-12-02 09:55:00,90.28,90.48,90.26,90.31,36132.0,86.6407,86.8326,86.6215,86.6695,36132.0
2020-12-02 10:00:00,90.55,90.7,90.38,90.61,12940.0,86.8998,87.0438,86.7367,86.9574,12940.0
2020-12-02 10:05:00,90.69,90.69,89.96,89.96,18264.0,87.0342,87.0342,86.3336,86.3336,18264.0
2020-12-02 10:10:00,89.83,90.07,89.82,89.83,2788.0,86.2089,86.4392,86.1993,86.2089,2788.0
2020-12-02 10:15:00,89.81,89.86,89.48,89.48,7988.0,86.1897,86.2376,85.873,85.873,7988.0
2020-12-02 10:20:00,89.48,89.58,89.36,89.45,12172.0,85.873,85.9689,85.7578,85.8442,12172.0
2020-12-02 10:25:00,89.52,89.98,89.52,89.8,5896.0,85.9113,86.3528,85.9113,86.1801,5896.0
2020-12-02 10:30:00,89.82,89.82,89.67,89.67,4400.0,86.1993,86.1993,86.0553,86.0553,4400.0
2020-12-02 10:35:00,89.75,89.81,89.7,89.71,2496.0,86.1321,86.1897,86.0841,86.0937,2496.0
2020-12-02 10:40:00,89.74,89.74,89.56,89.56,6700.0,86.1225,86.1225,85.9497,85.9497,6700.0
2020-12-02 10:45:00,89.64,89.64,89.34,89.34,5200.0,86.0265,86.0265,85.7386,85.7386,5200.0
2020-12-02 10:50:00,89.27,89.6,89.25,89.52,14632.0,85.6714,85.9881,85.6522,85.9113,14632.0
2020-12-02 10:55:00,89.55,89.98,89.51,89.85,35916.0,85.9401,86.3528,85.9018,86.228,35916.0
2020-12-02 11:00:00,89.85,89.86,89.85,89.86,952.0,86.228,86.2376,86.228,86.2376,952.0
2020-12-02 11:05:00,89.85,89.85,89.62,89.67,2800.0,86.228,86.228,86.0073,86.0553,2800.0
2020-12-02 11:10:00,89.68,89.8,89.62,89.67,8504.0,86.0649,86.1801,86.0073,86.0553,8504.0
2020-12-02 11:15:00,89.7,89.85,89.61,89.69,25592.0,86.0841,86.228,85.9977,86.0745,25592.0
2020-12-02 11:20:00,89.68,89.82,89.64,89.82,29828.0,86.0649,86.1993,86.0265,86.1993,29828.0
2020-12-02 11:25:00,89.73,89.89,89.71,89.89,11300.0,86.1129,86.2664,86.0937,86.2664,11300.0
2020-12-02 11:30:00,89.91,89.96,89.82,89.82,21724.0,86.2856,86.3336,86.1993,86.1993,21724.0
2020-12-02 11:35:00,89.77,89.77,89.66,89.66,2800.0,86.1513,86.1513,86.0457,86.0457,2800.0
2020-12-02 11:40:00,89.44,89.47,89.41,89.42,7204.0,85.8346,85.8634,85.8058,85.8154,7204.0
2020-12-02 11:45:00,89.5,89.5,89.36,89.36,16920.0,85.8922,85.8922,85.7578,85.7578,16920.0
2020-12-02 11:50:00,89.42,89.46,89.09,89.22,55532.0,85.8154,85.8538,85.4987,85.6234,55532.0
2020-12-02 11:55:00,89.16,89.33,89.15,89.3,25976.0,85.5659,85.729,85.5563,85.7002,25976.0
2020-12-02 12:00:00,89.33,89.42,89.32,89.32,5652.0,85.729,85.8154,85.7194,85.7194,5652.0
2020-12-02 12:05:00,89.37,89.37,89.37,89.37,400.0,85.7674,85.7674,85.7674,85.7674,400.0
2020-12-02 12:10:00,89.29,89.29,89.26,89.26,1600.0,85.6906,85.6906,85.6618,85.6618,1600.0
2020-12-02 12:15:00,89.26,89.26,89.18,89.18,1736.0,85.6618,85.6618,85.5851,85.5851,1736.0
2020-12-02 12:20:00,89.1,89.13,89.1,89.11,2348.0,85.5083,85.5371,85.5083,85.5179,2348.0
2020-12-02 12:25:00,89.17,89.26,89.14,89.26,8380.0,85.5755,85.6618,85.5467,85.6618,8380.0
2020-12-02 12:30:00,89.29,89.29,89.29,89.29,400.0,85.6906,85.6906,85.6906,85.6906,400.0
2020-12-02 12:35:00,89.36,89.38,89.29,89.3,2400.0,85.7578,85.777,85.6906,85.7002,2400.0
2020-12-02 12:40:00,89.38,89.38,89.38,89.38,400.0,85.777,85.777,85.777,85.777,400.0
2020-12-02 12:45:00,89.44,89.51,89.44,89.5,2364.0,85.8346,85.9018,85.8346,85.8922,2364.0
2020-12-02 12:50:00,89.47,89.47,89.29,89.29,1824.0,85.8634,85.8634,85.6906,85.6906,1824.0
2020-12-02 12:55:00,89.39,89.39,89.38,89.39,400.0,85.7866,85.7866,85.777,85.7866,400.0
2020-12-02 13:00:00,89.27,89.28,89.23,89.24,2800.0,85.6714,85.681,85.633,85.6426,2800.0
2020-12-02 13:05:00,89.14,89.14,89.14,89.14,1200.0,85.5467,85.5467,85.5467,85.5467,1200.0
2020-12-02 13:10:00,89.14,89.14,89.14,89.14,0.0,85.5467,85.5467,85.5467,85.5467,0.0
2020-12-02 13:15:00,89.14,89.28,89.14,89.24,2400.0,85.5467,85.681,85.5467,85.6426,2400.0
2020-12-02 13:20:00,89.2,89.23,89.06,89.14,4000.0,85.6042,85.633,85.4699,85.5467,4000.0
2020-12-02 13:25:00,89.12,89.16,89.12,89.16,1600.0,85.5275,85.5659,85.5275,85.5659,1600.0
2020-12-02 13:30:00,89.22,89.36,89.21,89.36,10600.0,85.6234,85.7578,85.6138,85.7578,10600.0
2020-12-02 13:35:00,89.35,89.35,89.3,89.32,2000.0,85.7482,85.7482,85.7002,85.7194,2000.0
2020-12-02 13:40:00,89.27,89.43,89.27,89.43,2800.0,85.6714,85.825,85.6714,85.825,2800.0
2020-12-02 13:45:00,89.37,89.39,89.35,89.39,2000.0,85.7674,85.7866,85.7482,85.7866,2000.0
2020-12-02 13:50:00,89.28,89.45,89.28,89.45,1200.0,85.681,85.8442,85.681,85.8442,1200.0
2020-12-02 13:55:00,89.3,89.3,89.3,89.3,400.0,85.7002,85.7002,85.7002,85.7002,400.0
2020-12-02 14:00:00,89.39,89.44,89.3,89.44,4400.0,85.7866,85.8346,85.7002,85.8346,4400.0
2020-12-02 14:05:00,89.4,89.41,89.39,89.39,1200.0,85.7962,85.8058,85.7866,85.7866,1200.0
2020-12-02 14:10:00,89.47,89.47,89.35,89.37,2400.0,85.8634,85.8634,85.7482,85.7674,2400.0
2020-12-02 14:15:00,89.47,89.47,89.47,89.47,800.0,85.8634,85.8634,85.8634,85.8634,800.0
2020-12-02 14:20:00,89.63,89.64,89.59,89.59,3200.0,86.0169,86.0265,85.9785,85.9785,3200.0
2020-12-02 14:25:00,89.56,89.61,89.52,89.61,5772.0,85.9497,85.9977,85.9113,85.9977,5772.0
2020-12-02 14:30:00,89.67,89.67,89.66,89.66,1728.0,86.0553,86.0553,86.0457,86.0457,1728.0
2020-12-02 14:35:00,89.66,89.67,89.59,89.67,1600.0,86.0457,86.0553,85.9785,86.0553,1600.0
2020-12-02 14:40:00,89.72,89.74,89.67,89.74,5052.0,86.1033,86.1225,86.0553,86.1225,5052.0
2020-12-02 14:45:00,89.74,89.74,89.7,89.71,2400.0,86.1225,86.1225,86.0841,86.0937,2400.0
2020-12-02 14:50:00,89.74,89.76,89.65,89.65,1200.0,86.1225,86.1417,86.0361,86.0361,1200.0
2020-12-02 14:55:00,89.74,89.74,89.66,89.66,1200.0,86.1225,86.1225,86.0457,86.0457,1200.0
2020-12-02 15:00:00,89.77,89.77,89.66,89.66,3888.0,86.1513,86.1513,86.0457,86.0457,3888.0
2020-12-02 15:05:00,89.72,89.74,89.66,89.67,22308.0,86.1033,86.1225,86.0457,86.0553,22308.0
2020-12-02 15:10:00,89.76,89.76,89.58,89.64,5200.0,86.1417,86.1417,85.9689,86.0265,5200.0
2020-12-02 15:15:00,89.66,89.68,89.62,89.62,3600.0,86.0457,86.0649,86.0073,86.0073,3600.0
2020-12-02 15:20:00,89.53,89.59,89.53,89.56,2800.0,85.9209,85.9785,85.9209,85.9497,2800.0
2020-12-02 15:25:00,89.5,89.69,89.5,89.6,11600.0,85.8922,86.0745,85.8922,85.9881,11600.0
2020-12-02 15:30:00,89.68,89.84,89.6,89.84,9200.0,86.0649,86.2184,85.9881,86.2184,9200.0
2020-12-02 15:35:00,89.85,89.9,89.82,89.88,8800.0,86.228,86.276,86.1993,86.2568,8800.0
2020-12-02 15:40:00,89.92,90.03,89.89,89.89,10000.0,86.2952,86.4008,86.2664,86.2664,10000.0
2020-12-02 15:45:00,89.98,90.22,89.93,90.22,12700.0,86.3528,86.5831,86.3048,86.5831,12700.0
2020-12-02 15:50:00,90.1,90.24,89.99,90.19,47800.0,86.468,86.6023,86.3624,86.5543,47800.0
2020-12-02 15:55:00,90.09,90.26,90.01,90.23,97972.0,86.4584,86.6215,86.3816,86.5927,97972.0
2020-12-03 09:30:00,89.76,89.76,89.21,89.21,27912.0,86.1417,86.1417,85.6138,85.6138,27912.0
2020-12-03 09:35:00,89.09,89.1,88.58,88.92,8800.0,85.4987,85.5083,85.0092,85.3355,8800.0
2020-12-03 09:40:00,88.94,89.35,88.94,89.35,2800.0,85.3547,85.7482,85.3547,85.7482,2800.0
2020-12-03 09:45:00,89.35,89.76,89.35,89.76,2272.0,85.7482,86.1417,85.7482,86.1417,2272.0
2020-12-03 09:50:00,89.81,90.0,89.81,89.82,14824.0,86.1897,86.372,86.1897,86.1993,14824.0
2020-12-03 09:55:00,89.89,89.89,89.75,89.83,2000.0,86.2664,86.2664,86.1321,86.2089,2000.0
2020-12-03 10:00:00,89.95,90.0,89.95,90.0,1600.0,86.324,86.372,86.324,86.372,1600.0
2020-12-03 10:05:00,89.94,90.43,89.94,90.43,23360.0,86.3144,86.7847,86.3144,86.7847,23360.0
2020-12-03 10:10:00,90.21,90.46,90.17,90.41,2000.0,86.5735,86.8135,86.5351,86.7655,2000.0
2020-12-03 10:15:00,90.39,90.45,90.39,90.45,1200.0,86.7463,86.8039,86.7463,86.8039,1200.0
2020-12-03 10:20:00,90.5,90.61,90.5,90.61,20400.0,86.8518,86.9574,86.8518,86.9574,20400.0
2020-12-03 10:25:00,90.65,90.65,90.57,90.65,4400.0,86.9958,86.9958,86.919,86.9958,4400.0
2020-12-03 10:30:00,90.66,90.89,90.66,90.89,2400.0,87.0054,87.2261,87.0054,87.2261,2400.0
2020-12-03 10:35:00,90.97,91.07,90.9,91.03,3972.0,87.3029,87.3989,87.2357,87.3605,3972.0
2020-12-03 10:40:00,90.96,91.1,90.88,90.97,4000.0,87.2933,87.4277,87.2165,87.3029,4000.0
2020-12-03 10:45:00,90.99,91.0,90.95,91.0,1600.0,87.3221,87.3317,87.2837,87.3317,1600.0
2020-12-03 10:50:00,90.96,90.96,90.6,90.63,2400.0,87.2933,87.2933,86.9478,86.9766,2400.0
2020-12-03 10:55:00,90.63,90.63,90.63,90.63,0.0,86.9766,86.9766,86.9766,86.9766,0.0
2020-12-03 11:00:00,90.73,90.86,90.73,90.86,3200.0,87.0726,87.1973,87.0726,87.1973,3200.0
2020-12-03 11:05:00,90.84,90.84,90.84,90.84,400.0,87.1781,87.1781,87.1781,87.1781,400.0
2020-12-03 11:10:00,90.61,90.74,90.58,90.58,1200.0,86.9574,87.0822,86.9286,86.9286,1200.0
2020-12-03 11:15:00,90.7,90.82,90.7,90.82,2000.0,87.0438,87.1589,87.0438,87.1589,2000.0
2020-12-03 11:20:00,90.95,90.99,90.95,90.99,800.0,87.2837,87.3221,87.2837,87.3221,800.0
2020-12-03 11:25:00,90.98,91.12,90.98,91.12,6360.0,87.3125,87.4468,87.3125,87.4468,6360.0
2020-12-03 11:30:00,91.08,91.14,91.07,91.14,2400.0,87.4085,87.466,87.3989,87.466,2400.0
2020-12-03 11:35:00,91.05,91.07,91.04,91.04,2000.0,87.3797,87.3989,87.3701,87.3701,2000.0
2020-12-03 11:40:00,91.04,91.24,91.04,91.24,8520.0,87.3701,87.562,87.3701,87.562,8520.0
2020-12-03 11:45:00,91.24,91.24,91.24,91.24,0.0,87.562,87.562,87.562,87.562,0.0
2020-12-03 11:50:00,91.26,91.31,91.26,91.31,1600.0,87.5812,87.6292,87.5812,87.6292,1600.0
2020-12-03 11:55:00,91.24,91.37,91.22,91.36,5196.0,87.562,87.6868,87.5428,87.6772,5196.0
2020-12-03 12:00:00,91.31,91.31,91.23,91.26,2392.0,87.6292,87.6292,87.5524,87.5812,2392.0
2020-12-03 12:05:00,91.3,91.3,91.25,91.3,3200.0,87.6196,87.6196,87.5716,87.6196,3200.0
2020-12-03 12:10:00,91.3,91.3,91.03,91.19,7300.0,87.6196,87.6196,87.3605,87.514,7300.0
2020-12-03 12:15:00,91.11,91.17,91.11,91.17,1120.0,87.4373,87.4948,87.4373,87.4948,1120.0
2020-12-03 12:20:00,91.06,91.14,91.06,91.13,2000.0,87.3893,87.466,87.3893,87.4564,2000.0
2020-12-03 12:25:00,91.1,91.1,90.98,91.01,2000.0,87.4277,87.4277,87.3125,87.3413,2000.0
2020-12-03 12:30:00,90.86,91.03,90.86,90.89,5200.0,87.1973,87.3605,87.1973,87.2261,5200.0
2020-12-03 12:35:00,91.03,91.03,91.0,91.0,800.0,87.3605,87.3605,87.3317,87.3317,800.0
2020-12-03 12:40:00,90.89,90.89,90.89,90.89,400.0,87.2261,87.2261,87.2261,87.2261,400.0
2020-12-03 12:45:00,91.01,91.01,90.79,90.79,2200.0,87.3413,87.3413,87.1302,87.1302,2200.0
2020-12-03 12:50:00,90.8,90.8,90.68,90.8,29200.0,87.1397,87.1397,87.0246,87.1397,29200.0
2020-12-03 12:55:00,90.92,90.97,90.83,90.97,1200.0,87.2549,87.3029,87.1685,87.3029,1200.0
2020-12-03 13:00:00,91.05,91.05,90.99,91.05,1600.0,87.3797,87.3797,87.3221,87.3797,1600.0
2020-12-03 13:05:00,90.97,90.99,90.87,90.87,2000.0,87.3029,87.3221,87.2069,87.2069,2000.0
2020-12-03 13:10:00,90.8,90.92,90.8,90.92,1200.0,87.1397,87.2549,87.1397,87.2549,1200.0
2020-12-03 13:15:00,91.01,91.01,90.98,90.98,800.0,87.3413,87.3413,87.3125,87.3125,800.0
2020-12-03 13:20:00,90.94,90.98,90.89,90.98,5600.0,87.2741,87.3125,87.2261,87.3125,5600.0
2020-12-03 13:25:00,90.95,90.97,90.94,90.97,800.0,87.2837,87.3029,87.2741,87.3029,800.0
2020-12-03 13:30:00,90.98,90.99,90.92,90.92,2800.0,87.3125,87.3221,87.2549,87.2549,2800.0
2020-12-03 13:35:00,90.92,90.92,90.92,90.92,0.0,87.2549,87.2549,87.2549,87.2549,0.0
2020-12-03 13:40:00,90.81,90.81,90.81,90.81,400.0,87.1493,87.1493,87.1493,87.1493,400.0
2020-12-03 13:45:00,90.74,90.89,90.73,90.89,3064.0,87.0822,87.2261,87.0726,87.2261,3064.0
2020-12-03 13:50:00,90.87,90.87,90.87,90.87,400.0,87.2069,87.2069,87.2069,87.2069,400.0
2020-12-03 13:55:00,90.78,90.78,90.72,90.72,800.0,87.1206,87.1206,87.063,87.063,800.0
2020-12-03 14:00:00,90.71,90.71,90.71,90.71,1200.0,87.0534,87.0534,87.0534,87.0534,1200.0
2020-12-03 14:05:00,90.66,90.69,90.66,90.69,1200.0,87.0054,87.0342,87.0054,87.0342,1200.0
2020-12-03 14:10:00,90.68,90.69,90.68,90.69,2800.0,87.0246,87.0342,87.0246,87.0342,2800.0
2020-12-03 14:15:00,90.68,90.68,90.6,90.67,2400.0,87.0246,87.0246,86.9478,87.015,2400.0
2020-12-03 14:20:00,90.57,90.57,90.42,90.42,3600.0,86.919,86.919,86.7751,86.7751,3600.0
2020-12-03 14:25:00,90.47,90.57,90.45,90.49,4512.0,86.8231,86.919,86.8039,86.8422,4512.0
2020-12-03 14:30:00,90.52,90.67,90.52,90.67,6480.0,86.871,87.015,86.871,87.015,6480.0
2020-12-03 14:35:00,90.71,90.72,90.54,90.72,4800.0,87.0534,87.063,86.8902,87.063,4800.0
2020-12-03 14:40:00,90.63,90.63,90.57,90.57,1600.0,86.9766,86.9766,86.919,86.919,1600.0
2020-12-03 14:45:00,90.62,90.62,90.56,90.56,1200.0,86.967,86.967,86.9094,86.9094,1200.0
2020-12-03 14:50:00,90.58,90.58,90.44,90.5,1600.0,86.9286,86.9286,86.7943,86.8518,1600.0
2020-12-03 14:55:00,90.58,90.6,90.52,90.56,8356.0,86.9286,86.9478,86.871,86.9094,8356.0
2020-12-03 15:00:00,90.52,90.61,90.44,90.44,6428.0,86.871,86.9574,86.7943,86.7943,6428.0
2020-12-03 15:05:00,90.54,90.54,90.36,90.36,4400.0,86.8902,86.8902,86.7175,86.7175,4400.0
2020-12-03 15:10:00,90.43,90.65,90.36,90.65,8400.0,86.7847,86.9958,86.7175,86.9958,8400.0
2020-12-03 15:15:00,90.65,90.65,90.5,90.5,6400.0,86.9958,86.9958,86.8518,86.8518,6400.0
2020-12-03 15:20:00,90.61,90.64,90.54,90.54,4400.0,86.9574,86.9862,86.8902,86.8902,4400.0
2020-12-03 15:25:00,90.51,90.58,90.45,90.57,6000.0,86.8614,86.9286,86.8039,86.919,6000.0
2020-12-03 15:30:00,90.51,90.55,90.34,90.47,55200.0,86.8614,86.8998,86.6983,86.8231,55200.0
2020-12-03 15:35:00,90.41,90.42,90.31,90.35,8400.0,86.7655,86.7751,86.6695,86.7079,8400.0
2020-12-03 15:40:00,90.31,90.31,90.0,90.25,20376.0,86.6695,86.6695,86.372,86.6119,20376.0
2020-12-03 15:45:00,90.21,90.36,90.1,90.33,16484.0,86.5735,86.7175,86.468,86.6887,16484.0
2020-12-03 15:50:00,90.23,90.35,89.79,89.82,33116.0,86.5927,86.7079,86.1705,86.1993,33116.0
2020-12-03 15:55:00,89.86,90.01,89.75,90.01,74216.0,86.2376,86.3816,86.1321,86.3816,74216.0
2020-12-04 09:30:00,90.17,90.4,90.03,90.4,12784.0,86.5351,86.7559,86.4008,86.7559,12784.0
2020-12-04 09:35:00,90.59,90.73,90.0,90.73,17868.0,86.9382,87.0726,86.372,87.0726,17868.0
2020-12-04 09:40:00,90.88,91.2,90.88,91.2,2800.0,87.2165,87.5236,87.2165,87.5236,2800.0
2020-12-04 09:45:00,91.02,91.47,91.02,91.46,16352.0,87.3509,87.7827,87.3509,87.7731,16352.0
2020-12-04 09:50:00,91.31,91.41,91.29,91.4,3680.0,87.6292,87.7252,87.61,87.7156,3680.0
2020-12-04 09:55:00,91.21,91.21,91.04,91.04,1200.0,87.5332,87.5332,87.3701,87.3701,1200.0
2020-12-04 10:00:00,91.13,91.29,90.97,91.13,4216.0,87.4564,87.61,87.3029,87.4564,4216.0
2020-12-04 10:05:00,91.07,91.25,91.06,91.19,4400.0,87.3989,87.5716,87.3893,87.514,4400.0
2020-12-04 10:10:00,91.04,91.22,91.0,91.2,2800.0,87.3701,87.5428,87.3317,87.5236,2800.0
2020-12-04 10:15:00,91.11,91.17,90.92,90.92,3156.0,87.4373,87.4948,87.2549,87.2549,3156.0
2020-12-04 10:20:00,91.06,91.2,90.87,91.05,6464.0,87.3893,87.5236,87.2069,87.3797,6464.0
2020-12-04 10:25:00,91.19,91.44,91.19,91.41,1200.0,87.514,87.754,87.514,87.7252,1200.0
2020-12-04 10:30:00,91.41,91.45,91.29,91.45,2800.0,87.7252,87.7635,87.61,87.7635,2800.0
2020-12-04 10:35:00,91.45,91.66,91.45,91.65,9660.0,87.7635,87.9651,87.7635,87.9555,9660.0
2020-12-04 10:40:00,91.42,91.64,91.42,91.64,3600.0,87.7348,87.9459,87.7348,87.9459,3600.0
2020-12-04 10:45:00,91.63,91.63,91.45,91.55,4000.0,87.9363,87.9363,87.7635,87.8595,4000.0
2020-12-04 10:50:00,91.42,91.53,91.42,91.53,2400.0,87.7348,87.8403,87.7348,87.8403,2400.0
2020-12-04 10:55:00,91.39,91.59,91.39,91.49,2400.0,87.706,87.8979,87.706,87.8019,2400.0
2020-12-04 11:00:00,91.58,91.61,91.53,91.61,3280.0,87.8883,87.9171,87.8403,87.9171,3280.0
2020-12-04 11:05:00,91.49,91.49,91.49,91.49,800.0,87.8019,87.8019,87.8019,87.8019,800.0
2020-12-04 11:10:00,91.36,91.48,91.36,91.43,4040.0,87.6772,87.7923,87.6772,87.7444,4040.0
2020-12-04 11:15:00,91.43,91.43,91.43,91.43,0.0,87.7444,87.7444,87.7444,87.7444,0.0
2020-12-04 11:20:00,91.43,91.43,91.39,91.39,1200.0,87.7444,87.7444,87.706,87.706,1200.0
2020-12-04 11:25:00,91.42,91.42,91.27,91.29,2200.0,87.7348,87.7348,87.5908,87.61,2200.0
2020-12-04 11:30:00,91.32,91.36,91.32,91.36,800.0,87.6388,87.6772,87.6388,87.6772,800.0
2020-12-04 11:35:00,91.27,91.28,91.27,91.28,800.0,87.5908,87.6004,87.5908,87.6004,800.0
2020-12-04 11:40:00,91.18,91.18,91.02,91.1,3200.0,87.5044,87.5044,87.3509,87.4277,3200.0
2020-12-04 11:45:00,91.19,91.24,91.19,91.24,800.0,87.514,87.562,87.514,87.562,800.0
2020-12-04 11:50:00,91.08,91.32,91.08,91.25,8152.0,87.4085,87.6388,87.4085,87.5716,8152.0
2020-12-04 11:55:00,91.33,91.42,91.32,91.41,2800.0,87.6484,87.7348,87.6388,87.7252,2800.0
2020-12-04 12:00:00,91.35,91.42,91.28,91.37,3200.0,87.6676,87.7348,87.6004,87.6868,3200.0
2020-12-04 12:05:00,91.42,91.47,91.42,91.44,2800.0,87.7348,87.7827,87.7348,87.754,2800.0
2020-12-04 12:10:00,91.5,91.5,91.4,91.4,4804.0,87.8115,87.8115,87.7156,87.7156,4804.0
2020-12-04 12:15:00,91.44,91.44,91.38,91.42,9600.0,87.754,87.754,87.6964,87.7348,9600.0
2020-12-04 12:20:00,91.48,91.62,91.48,91.62,1600.0,87.7923,87.9267,87.7923,87.9267,1600.0
2020-12-04 12:25:00,91.67,91.67,91.6,91.61,3712.0,87.9747,87.9747,87.9075,87.9171,3712.0
2020-12-04 12:30:00,91.64,91.64,91.39,91.39,10688.0,87.9459,87.9459,87.706,87.706,10688.0
2020-12-04 12:35:00,91.49,91.49,91.42,91.45,5200.0,87.8019,87.8019,87.7348,87.7635,5200.0
2020-12-04 12:40:00,91.45,91.5,91.44,91.5,5600.0,87.7635,87.8115,87.754,87.8115,5600.0
2020-12-04 12:45:00,91.55,91.57,91.47,91.52,3212.0,87.8595,87.8787,87.7827,87.8307,3212.0
2020-12-04 12:50:00,91.56,91.57,91.52,91.57,4516.0,87.8691,87.8787,87.8307,87.8787,4516.0
2020-12-04 12:55:00,91.61,91.7,91.59,91.64,4000.0,87.9171,88.0035,87.8979,87.9459,4000.0
2020-12-04 13:00:00,91.68,91.7,91.61,91.61,8212.0,87.9843,88.0035,87.9171,87.9171,8212.0
2020-12-04 13:05:00,91.6,91.6,91.47,91.47,5780.0,87.9075,87.9075,87.7827,87.7827,5780.0
2020-12-04 13:10:00,91.49,91.49,91.41,91.44,5608.0,87.8019,87.8019,87.7252,87.754,5608.0
2020-12-04 13:15:00,91.44,91.46,91.4,91.46,3600.0,87.754,87.7731,87.7156,87.7731,3600.0
2020-12-04 13:20:00,91.43,91.43,91.42,91.42,1200.0,87.7444,87.7444,87.7348,87.7348,1200.0
2020-12-04 13:25:00,91.42,91.44,91.39,91.41,5440.0,87.7348,87.754,87.706,87.7252,5440.0
2020-12-04 13:30:00,91.4,91.44,91.37,91.38,5640.0,87.7156,87.754,87.6868,87.6964,5640.0
2020-12-04 13:35:00,91.38,91.38,91.38,91.38,0.0,87.6964,87.6964,87.6964,87.6964,0.0
2020-12-04 13:40:00,91.42,91.44,91.33,91.33,4148.0,87.7348,87.754,87.6484,87.6484,4148.0
2020-12-04 13:45:00,91.33,91.33,91.33,91.33,0.0,87.6484,87.6484,87.6484,87.6484,0.0
2020-12-04 13:50:00,91.28,91.28,91.21,91.27,1600.0,87.6004,87.6004,87.5332,87.5908,1600.0
2020-12-04 13:55:00,91.29,91.38,91.24,91.38,10000.0,87.61,87.6964,87.562,87.6964,10000.0
2020-12-04 14:00:00,91.17,91.17,91.17,91.17,400.0,87.4948,87.4948,87.4948,87.4948,400.0
2020-12-04 14:05:00,91.14,91.18,91.12,91.13,44800.0,87.466,87.5044,87.4468,87.4564,44800.0
2020-12-04 14:10:00,91.18,91.18,91.0,91.0,2800.0,87.5044,87.5044,87.3317,87.3317,2800.0
2020-12-04 14:15:00,90.94,90.98,90.87,90.92,4000.0,87.2741,87.3125,87.2069,87.2549,4000.0
2020-12-04 14:20:00,90.82,91.1,90.82,91.05,9520.0,87.1589,87.4277,87.1589,87.3797,9520.0
2020-12-04 14:25:00,90.98,90.98,90.88,90.88,1200.0,87.3125,87.3125,87.2165,87.2165,1200.0
2020-12-04 14:30:00,91.04,91.09,91.04,91.09,1236.0,87.3701,87.4181,87.3701,87.4181,1236.0
2020-12-04 14:35:00,91.01,91.02,91.0,91.01,1240.0,87.3413,87.3509,87.3317,87.3413,1240.0
2020-12-04 14:40:00,91.03,91.12,91.03,91.12,3600.0,87.3605,87.4468,87.3605,87.4468,3600.0
2020-12-04 14:45:00,91.12,91.14,91.12,91.14,1332.0,87.4468,87.466,87.4468,87.466,1332.0
2020-12-04 14:50:00,91.19,91.2,91.11,91.11,6512.0,87.514,87.5236,87.4373,87.4373,6512.0
2020-12-04 14:55:00,91.04,91.09,91.04,91.09,1700.0,87.3701,87.4181,87.3701,87.4181,1700.0
2020-12-04 15:00:00,91.17,91.17,91.07,91.14,3200.0,87.4948,87.4948,87.3989,87.466,3200.0
2020-12-04 15:05:00,91.18,91.24,91.18,91.24,800.0,87.5044,87.562,87.5044,87.562,800.0
2020-12-04 15:10:00,91.24,91.25,91.1,91.2,3680.0,87.562,87.5716,87.4277,87.5236,3680.0
2020-12-04 15:15:00,91.14,91.14,91.11,91.12,2076.0,87.466,87.466,87.4373,87.4468,2076.0
2020-12-04 15:20:00,91.15,91.24,91.15,91.24,4060.0,87.4756,87.562,87.4756,87.562,4060.0
2020-12-04 15:25:00,91.22,91.22,91.11,91.17,4940.0,87.5428,87.5428,87.4373,87.4948,4940.0
2020-12-04 15:30:00,91.2,91.33,91.2,91.33,6924.0,87.5236,87.6484,87.5236,87.6484,6924.0
2020-12-04 15:35:00,91.21,91.23,91.08,91.11,3200.0,87.5332,87.5524,87.4085,87.4373,3200.0
2020-12-04 15:40:00,91.08,91.21,91.07,91.12,9200.0,87.4085,87.5332,87.3989,87.4468,9200.0
2020-12-04 15:45:00,91.1,91.14,91.04,91.04,6760.0,87.4277,87.466,87.3701,87.3701,6760.0
2020-12-04 15:50:00,91.04,91.09,90.87,90.87,36604.0,87.3701,87.4181,87.2069,87.2069,36604.0
2020-12-04 15:55:00,90.76,90.97,90.76,90.89,64632.0,87.1014,87.3029,87.1014,87.2261,64632.0
2020-12-07 09:30:00,90.14,91.0,90.14,90.68,17368.0,86.5064,87.3317,86.5064,87.0246,17368.0
2020-12-07 09:35:00,90.69,90.75,90.5,90.75,3700.0,87.0342,87.0918,86.8518,87.0918,3700.0
2020-12-07 09:40:00,90.36,90.41,90.36,90.41,2000.0,86.7175,86.7655,86.7175,86.7655,2000.0
2020-12-07 09:45:00,90.26,90.26,90.18,90.18,1276.0,86.6215,86.6215,86.5447,86.5447,1276.0
2020-12-07 09:50:00,89.96,89.96,89.57,89.67,2400.0,86.3336,86.3336,85.9593,86.0553,2400.0
2020-12-07 09:55:00,89.63,89.86,89.63,89.86,2400.0,86.0169,86.2376,86.0169,86.2376,2400.0
2020-12-07 10:00:00,89.88,90.0,89.74,90.0,15984.0,86.2568,86.372,86.1225,86.372,15984.0
2020-12-07 10:05:00,89.99,89.99,89.69,89.69,3972.0,86.3624,86.3624,86.0745,86.0745,3972.0
2020-12-07 10:10:00,89.69,89.69,89.69,89.69,0.0,86.0745,86.0745,86.0745,86.0745,0.0
2020-12-07 10:15:00,89.75,89.86,89.67,89.82,8400.0,86.1321,86.2376,86.0553,86.1993,8400.0
2020-12-07 10:20:00,90.01,90.01,89.9,89.96,1200.0,86.3816,86.3816,86.276,86.3336,1200.0
2020-12-07 10:25:00,90.02,90.02,89.96,89.96,1600.0,86.3912,86.3912,86.3336,86.3336,1600.0
2020-12-07 10:30:00,89.96,89.96,89.96,89.96,0.0,86.3336,86.3336,86.3336,86.3336,0.0
2020-12-07 10:35:00,89.89,89.89,89.82,89.82,1200.0,86.2664,86.2664,86.1993,86.1993,1200.0
2020-12-07 10:40:00,89.82,89.82,89.71,89.71,1200.0,86.1993,86.1993,86.0937,86.0937,1200.0
2020-12-07 10:45:00,89.75,89.83,89.75,89.83,6028.0,86.1321,86.2089,86.1321,86.2089,6028.0
2020-12-07 10:50:00,89.75,89.75,89.63,89.66,5740.0,86.1321,86.1321,86.0169,86.0457,5740.0
2020-12-07 10:55:00,89.62,89.7,89.62,89.7,2420.0,86.0073,86.0841,86.0073,86.0841,2420.0
2020-12-07 11:00:00,89.69,89.69,89.66,89.69,1784.0,86.0745,86.0745,86.0457,86.0745,1784.0
2020-12-07 11:05:00,89.69,89.69,89.65,89.67,3080.0,86.0745,86.0745,86.0361,86.0553,3080.0
2020-12-07 11:10:00,89.59,89.6,89.59,89.6,3464.0,85.9785,85.9881,85.9785,85.9881,3464.0
2020-12-07 11:15:00,89.61,89.71,89.6,89.6,3840.0,85.9977,86.0937,85.9881,85.9881,3840.0
2020-12-07 11:20:00,89.57,89.57,89.44,89.56,8000.0,85.9593,85.9593,85.8346,85.9497,8000.0
2020-12-07 11:25:00,89.58,89.58,89.55,89.56,1600.0,85.9689,85.9689,85.9401,85.9497,1600.0
2020-12-07 11:30:00,89.59,89.59,89.42,89.42,2064.0,85.9785,85.9785,85.8154,85.8154,2064.0
2020-12-07 11:35:00,89.45,89.47,89.4,89.47,1200.0,85.8442,85.8634,85.7962,85.8634,1200.0
2020-12-07 11:40:00,89.53,89.53,89.49,89.49,852.0,85.9209,85.9209,85.8826,85.8826,852.0
2020-12-07 11:45:00,89.42,89.51,89.42,89.5,2480.0,85.8154,85.9018,85.8154,85.8922,2480.0
2020-12-07 11:50:00,89.44,89.48,89.38,89.43,5716.0,85.8346,85.873,85.777,85.825,5716.0
2020-12-07 11:55:00,89.39,89.59,89.37,89.58,7164.0,85.7866,85.9785,85.7674,85.9689,7164.0
2020-12-07 12:00:00,89.49,89.51,89.43,89.46,3096.0,85.8826,85.9018,85.825,85.8538,3096.0
2020-12-07 12:05:00,89.46,89.46,89.46,89.46,0.0,85.8538,85.8538,85.8538,85.8538,0.0
2020-12-07 12:10:00,89.42,89.42,89.36,89.37,2760.0,85.8154,85.8154,85.7578,85.7674,2760.0
2020-12-07 12:15:00,89.31,89.31,89.17,89.21,4880.0,85.7098,85.7098,85.5755,85.6138,4880.0
2020-12-07 12:20:00,89.2,89.2,89.04,89.18,4800.0,85.6042,85.6042,85.4507,85.5851,4800.0
2020-12-07 12:25:00,89.23,89.23,89.16,89.16,2252.0,85.633,85.633,85.5659,85.5659,2252.0
2020-12-07 12:30:00,89.17,89.17,89.06,89.1,5356.0,85.5755,85.5755,85.4699,85.5083,5356.0
2020-12-07 12:35:00,89.1,89.13,89.09,89.1,8120.0,85.5083,85.5371,85.4987,85.5083,8120.0
2020-12-07 12:40:00,89.13,89.14,89.07,89.09,5236.0,85.5371,85.5467,85.4795,85.4987,5236.0
2020-12-07 12:45:00,89.1,89.1,88.94,88.94,7096.0,85.5083,85.5083,85.3547,85.3547,7096.0
2020-12-07 12:50:00,89.03,89.03,88.97,88.97,1600.0,85.4411,85.4411,85.3835,85.3835,1600.0
2020-12-07 12:55:00,89.02,89.02,88.87,88.88,2400.0,85.4315,85.4315,85.2875,85.2971,2400.0
2020-12-07 13:00:00,88.88,88.93,88.88,88.89,4800.0,85.2971,85.3451,85.2971,85.3067,4800.0
2020-12-07 13:05:00,88.82,88.85,88.67,88.68,5600.0,85.2396,85.2684,85.0956,85.1052,5600.0
2020-12-07 13:10:00,88.73,88.79,88.69,88.69,5628.0,85.1532,85.2108,85.1148,85.1148,5628.0
2020-12-07 13:15:00,88.67,88.76,88.67,88.76,1468.0,85.0956,85.182,85.0956,85.182,1468.0
2020-12-07 13:20:00,88.78,88.82,88.73,88.82,2712.0,85.2012,85.2396,85.1532,85.2396,2712.0
2020-12-07 13:25:00,88.87,88.93,88.83,88.83,4800.0,85.2875,85.3451,85.2492,85.2492,4800.0
2020-12-07 13:30:00,88.82,88.87,88.78,88.87,3648.0,85.2396,85.2875,85.2012,85.2875,3648.0
2020-12-07 13:35:00,88.89,88.89,88.89,88.89,800.0,85.3067,85.3067,85.3067,85.3067,800.0
2020-12-07 13:40:00,88.82,88.82,88.69,88.69,3216.0,85.2396,85.2396,85.1148,85.1148,3216.0
2020-12-07 13:45:00,88.74,88.75,88.74,88.75,1200.0,85.1628,85.1724,85.1628,85.1724,1200.0
2020-12-07 13:50:00,88.73,88.83,88.73,88.83,1580.0,85.1532,85.2492,85.1532,85.2492,1580.0
2020-12-07 13:55:00,88.83,88.88,88.79,88.88,5224.0,85.2492,85.2971,85.2108,85.2971,5224.0
2020-12-07 14:00:00,88.81,88.81,88.66,88.66,2000.0,85.23,85.23,85.086,85.086,2000.0
2020-12-07 14:05:00,88.66,88.73,88.56,88.72,5744.0,85.086,85.1532,84.99,85.1436,5744.0
2020-12-07 14:10:00,88.68,88.75,88.59,88.75,3096.0,85.1052,85.1724,85.0188,85.1724,3096.0
2020-12-07 14:15:00,88.64,88.65,88.64,88.65,2684.0,85.0668,85.0764,85.0668,85.0764,2684.0
2020-12-07 14:20:00,88.64,88.73,88.64,88.66,3632.0,85.0668,85.1532,85.0668,85.086,3632.0
2020-12-07 14:25:00,88.67,88.76,88.63,88.75,7748.0,85.0956,85.182,85.0572,85.1724,7748.0
2020-12-07 14:30:00,88.77,88.83,88.77,88.79,6040.0,85.1916,85.2492,85.1916,85.2108,6040.0
2020-12-07 14:35:00,88.79,88.85,88.69,88.7,11044.0,85.2108,85.2684,85.1148,85.1244,11044.0
2020-12-07 14:40:00,88.73,88.73,88.68,88.7,3796.0,85.1532,85.1532,85.1052,85.1244,3796.0
2020-12-07 14:45:00,88.8,88.8,88.75,88.75,2164.0,85.2204,85.2204,85.1724,85.1724,2164.0
2020-12-07 14:50:00,88.76,88.76,88.59,88.61,14508.0,85.182,85.182,85.0188,85.038,14508.0
2020-12-07 14:55:00,88.57,88.61,88.54,88.61,2132.0,84.9996,85.038,84.9709,85.038,2132.0
2020-12-07 15:00:00,88.63,88.67,88.57,88.61,5500.0,85.0572,85.0956,84.9996,85.038,5500.0
2020-12-07 15:05:00,88.65,88.65,88.26,88.31,16788.0,85.0764,85.0764,84.7021,84.7501,16788.0
2020-12-07 15:10:00,88.36,88.44,88.33,88.44,5032.0,84.7981,84.8749,84.7693,84.8749,5032.0
2020-12-07 15:15:00,88.35,88.45,88.35,88.44,3796.0,84.7885,84.8845,84.7885,84.8749,3796.0
2020-12-07 15:20:00,88.44,88.47,88.41,88.44,2400.0,84.8749,84.9037,84.8461,84.8749,2400.0
2020-12-07 15:25:00,88.51,88.54,88.46,88.47,4836.0,84.9421,84.9709,84.8941,84.9037,4836.0
2020-12-07 15:30:00,88.47,88.53,88.45,88.51,7200.0,84.9037,84.9613,84.8845,84.9421,7200.0
2020-12-07 15:35:00,88.57,88.57,88.38,88.38,10400.0,84.9996,84.9996,84.8173,84.8173,10400.0
2020-12-07 15:40:00,88.4,88.42,88.28,88.29,13568.0,84.8365,84.8557,84.7213,84.7309,13568.0
2020-12-07 15:45:00,88.31,88.31,88.08,88.08,23800.0,84.7501,84.7501,84.5294,84.5294,23800.0
2020-12-07 15:50:00,88.14,88.25,88.11,88.14,53200.0,84.587,84.6925,84.5582,84.587,53200.0
2020-12-07 15:55:00,88.18,88.31,88.15,88.29,54108.0,84.6254,84.7501,84.5966,84.7309,54108.0
2020-12-08 09:30:00,88.29,88.89,88.02,88.61,26428.0,84.7309,85.3067,84.4718,85.038,26428.0
2020-12-08 09:35:00,88.2,88.75,88.2,88.53,5480.0,84.6446,85.1724,84.6446,84.9613,5480.0
2020-12-08 09:40:00,88.58,88.8,88.58,88.8,5880.0,85.0092,85.2204,85.0092,85.2204,5880.0
2020-12-08 09:45:00,88.67,88.89,88.61,88.61,2400.0,85.0956,85.3067,85.038,85.038,2400.0
2020-12-08 09:50:00,88.52,88.55,88.22,88.22,7300.0,84.9517,84.9804,84.6638,84.6638,7300.0
2020-12-08 09:55:00,88.16,88.17,87.98,88.02,5200.0,84.6062,84.6158,84.4334,84.4718,5200.0
2020-12-08 10:00:00,88.09,88.19,87.76,87.82,13600.0,84.539,84.635,84.2223,84.2799,13600.0
2020-12-08 10:05:00,87.85,88.11,87.84,88.11,5664.0,84.3087,84.5582,84.2991,84.5582,5664.0
2020-12-08 10:10:00,88.14,88.14,88.02,88.02,2832.0,84.587,84.587,84.4718,84.4718,2832.0
2020-12-08 10:15:00,87.98,88.11,87.98,88.07,2800.0,84.4334,84.5582,84.4334,84.5198,2800.0
2020-12-08 10:20:00,88.1,88.1,87.94,87.94,11652.0,84.5486,84.5486,84.395,84.395,11652.0
2020-12-08 10:25:00,87.95,88.19,87.95,88.19,3884.0,84.4046,84.635,84.4046,84.635,3884.0
2020-12-08 10:30:00,88.22,88.42,88.17,88.3,5624.0,84.6638,84.8557,84.6158,84.7405,5624.0
2020-12-08 10:35:00,88.28,88.42,88.25,88.37,5756.0,84.7213,84.8557,84.6925,84.8077,5756.0
2020-12-08 10:40:00,88.28,88.37,88.21,88.31,3200.0,84.7213,84.8077,84.6542,84.7501,3200.0
2020-12-08 10:45:00,88.41,88.46,88.28,88.28,8000.0,84.8461,84.8941,84.7213,84.7213,8000.0
2020-12-08 10:50:00,88.45,88.45,88.39,88.39,1600.0,84.8845,84.8845,84.8269,84.8269,1600.0
2020-12-08 10:55:00,88.47,88.47,88.45,88.45,2816.0,84.9037,84.9037,84.8845,84.8845,2816.0
2020-12-08 11:00:00,88.47,88.53,88.46,88.53,1600.0,84.9037,84.9613,84.8941,84.9613,1600.0
2020-12-08 11:05:00,88.59,88.59,88.57,88.58,4308.0,85.0188,85.0188,84.9996,85.0092,4308.0
2020-12-08 11:10:00,88.56,88.58,88.55,88.58,2928.0,84.99,85.0092,84.9804,85.0092,2928.0
2020-12-08 11:15:00,88.57,88.64,88.57,88.64,2400.0,84.9996,85.0668,84.9996,85.0668,2400.0
2020-12-08 11:20:00,88.64,88.74,88.64,88.68,3600.0,85.0668,85.1628,85.0668,85.1052,3600.0
2020-12-08 11:25:00,88.7,88.71,88.7,88.71,800.0,85.1244,85.134,85.1244,85.134,800.0
2020-12-08 11:30:00,88.85,88.85,88.73,88.74,3200.0,85.2684,85.2684,85.1532,85.1628,3200.0
2020-12-08 11:35:00,88.76,88.76,88.65,88.69,6000.0,85.182,85.182,85.0764,85.1148,6000.0
2020-12-08 11:40:00,88.69,88.69,88.69,88.69,400.0,85.1148,85.1148,85.1148,85.1148,400.0
2020-12-08 11:45:00,88.69,88.82,88.69,88.73,7620.0,85.1148,85.2396,85.1148,85.1532,7620.0
2020-12-08 11:50:00,88.74,88.83,88.74,88.78,4808.0,85.1628,85.2492,85.1628,85.2012,4808.0
2020-12-08 11:55:00,88.81,88.88,88.81,88.85,2000.0,85.23,85.2971,85.23,85.2684,2000.0
2020-12-08 12:00:00,88.96,88.96,88.88,88.88,3320.0,85.3739,85.3739,85.2971,85.2971,3320.0
2020-12-08 12:05:00,88.86,88.98,88.86,88.95,5672.0,85.278,85.3931,85.278,85.3643,5672.0
2020-12-08 12:10:00,88.98,89.05,88.98,89.05,2400.0,85.3931,85.4603,85.3931,85.4603,2400.0
2020-12-08 12:15:00,88.96,89.05,88.96,89.05,2400.0,85.3739,85.4603,85.3739,85.4603,2400.0
2020-12-08 12:20:00,89.08,89.2,89.08,89.17,6248.0,85.4891,85.6042,85.4891,85.5755,6248.0
2020-12-08 12:25:00,89.2,89.23,89.13,89.23,2000.0,85.6042,85.633,85.5371,85.633,2000.0
2020-12-08 12:30:00,89.22,89.22,89.21,89.21,800.0,85.6234,85.6234,85.6138,85.6138,800.0
2020-12-08 12:35:00,89.32,89.4,89.32,89.38,4400.0,85.7194,85.7962,85.7194,85.777,4400.0
2020-12-08 12:40:00,89.41,89.41,89.33,89.33,3600.0,85.8058,85.8058,85.729,85.729,3600.0
2020-12-08 12:45:00,89.39,89.46,89.39,89.42,1200.0,85.7866,85.8538,85.7866,85.8154,1200.0
2020-12-08 12:50:00,89.46,89.57,89.46,89.54,4620.0,85.8538,85.9593,85.8538,85.9305,4620.0
2020-12-08 12:55:00,89.53,89.53,89.49,89.5,2000.0,85.9209,85.9209,85.8826,85.8922,2000.0
2020-12-08 13:00:00,89.5,89.54,89.48,89.54,1600.0,85.8922,85.9305,85.873,85.9305,1600.0
2020-12-08 13:05:00,89.5,89.5,89.32,89.46,3952.0,85.8922,85.8922,85.7194,85.8538,3952.0
2020-12-08 13:10:00,89.34,89.38,89.3,89.38,8032.0,85.7386,85.777,85.7002,85.777,8032.0
2020-12-08 13:15:00,89.36,89.49,89.36,89.49,16624.0,85.7578,85.8826,85.7578,85.8826,16624.0
2020-12-08 13:20:00,89.44,89.45,89.42,89.45,1200.0,85.8346,85.8442,85.8154,85.8442,1200.0
2020-12-08 13:25:00,89.46,89.5,89.41,89.47,10608.0,85.8538,85.8922,85.8058,85.8634,10608.0
2020-12-08 13:30:00,89.5,89.51,89.5,89.51,800.0,85.8922,85.9018,85.8922,85.9018,800.0
2020-12-08 13:35:00,89.59,89.65,89.54,89.61,3200.0,85.9785,86.0361,85.9305,85.9977,3200.0
2020-12-08 13:40:00,89.5,89.58,89.46,89.58,5200.0,85.8922,85.9689,85.8538,85.9689,5200.0
2020-12-08 13:45:00,89.6,89.68,89.6,89.68,800.0,85.9881,86.0649,85.9881,86.0649,800.0
2020-12-08 13:50:00,89.56,89.56,89.56,89.56,400.0,85.9497,85.9497,85.9497,85.9497,400.0
2020-12-08 13:55:00,89.51,89.8,89.51,89.8,7200.0,85.9018,86.1801,85.9018,86.1801,7200.0
2020-12-08 14:00:00,89.82,89.85,89.79,89.85,3600.0,86.1993,86.228,86.1705,86.228,3600.0
2020-12-08 14:05:00,89.83,89.84,89.75,89.83,5200.0,86.2089,86.2184,86.1321,86.2089,5200.0
2020-12-08 14:10:00,89.83,89.83,89.83,89.83,400.0,86.2089,86.2089,86.2089,86.2089,400.0
2020-12-08 14:15:00,89.95,89.95,89.94,89.94,1600.0,86.324,86.324,86.3144,86.3144,1600.0
2020-12-08 14:20:00,89.98,89.98,89.94,89.94,3200.0,86.3528,86.3528,86.3144,86.3144,3200.0
2020-12-08 14:25:00,89.94,90.1,89.94,90.1,8000.0,86.3144,86.468,86.3144,86.468,8000.0
2020-12-08 14:30:00,90.07,90.07,90.0,90.04,2800.0,86.4392,86.4392,86.372,86.4104,2800.0
2020-12-08 14:35:00,89.97,89.97,89.9,89.9,800.0,86.3432,86.3432,86.276,86.276,800.0
2020-12-08 14:40:00,89.9,89.92,89.77,89.84,5200.0,86.276,86.2952,86.1513,86.2184,5200.0
2020-12-08 14:45:00,89.79,89.86,89.79,89.82,1200.0,86.1705,86.2376,86.1705,86.1993,1200.0
2020-12-08 14:50:00,89.79,89.86,89.79,89.86,2800.0,86.1705,86.2376,86.1705,86.2376,2800.0
2020-12-08 14:55:00,89.84,89.89,89.84,89.87,2400.0,86.2184,86.2664,86.2184,86.2472,2400.0
2020-12-08 15:00:00,89.83,89.88,89.81,89.88,1600.0,86.2089,86.2568,86.1897,86.2568,1600.0
2020-12-08 15:05:00,89.83,89.83,89.71,89.71,4032.0,86.2089,86.2089,86.0937,86.0937,4032.0
2020-12-08 15:10:00,89.72,89.79,89.67,89.79,2000.0,86.1033,86.1705,86.0553,86.1705,2000.0
2020-12-08 15:15:00,89.86,89.86,89.8,89.86,2000.0,86.2376,86.2376,86.1801,86.2376,2000.0
2020-12-08 15:20:00,89.88,89.95,89.86,89.86,4652.0,86.2568,86.324,86.2376,86.2376,4652.0
2020-12-08 15:25:00,89.93,89.93,89.83,89.89,3200.0,86.3048,86.3048,86.2089,86.2664,3200.0
2020-12-08 15:30:00,89.84,90.0,89.83,89.99,10000.0,86.2184,86.372,86.2089,86.3624,10000.0
2020-12-08 15:35:00,89.99,90.15,89.97,90.03,14780.0,86.3624,86.516,86.3432,86.4008,14780.0
2020-12-08 15:40:00,89.97,90.13,89.97,90.01,8024.0,86.3432,86.4968,86.3432,86.3816,8024.0
2020-12-08 15:45:00,90.02,90.09,89.9,89.9,9200.0,86.3912,86.4584,86.276,86.276,9200.0
2020-12-08 15:50:00,89.95,89.95,89.8,89.92,22504.0,86.324,86.324,86.1801,86.2952,22504.0
2020-12-08 15:55:00,89.88,90.04,89.85,89.94,54228.0,86.2568,86.4104,86.228,86.3144,54228.0
2020-12-09 09:30:00,90.25,90.37,90.16,90.36,19272.0,86.6119,86.7271,86.5255,86.7175,19272.0
2020-12-09 09:35:00,90.37,90.53,90.26,90.5,12016.0,86.7271,86.8806,86.6215,86.8518,12016.0
2020-12-09 09:40:00,90.55,90.6,90.4,90.48,6400.0,86.8998,86.9478,86.7559,86.8326,6400.0
2020-12-09 09:45:00,90.56,90.72,90.36,90.37,8664.0,86.9094,87.063,86.7175,86.7271,8664.0
2020-12-09 09:50:00,90.37,90.45,90.13,90.13,2000.0,86.7271,86.8039,86.4968,86.4968,2000.0
2020-12-09 09:55:00,90.22,90.33,89.52,89.82,12152.0,86.5831,86.6887,85.9113,86.1993,12152.0
2020-12-09 10:00:00,89.82,90.11,89.81,90.09,9792.0,86.1993,86.4776,86.1897,86.4584,9792.0
2020-12-09 10:05:00,90.0,90.19,90.0,90.18,4400.0,86.372,86.5543,86.372,86.5447,4400.0
2020-12-09 10:10:00,90.08,90.08,89.55,89.55,9644.0,86.4488,86.4488,85.9401,85.9401,9644.0
2020-12-09 10:15:00,89.63,89.97,89.61,89.97,4408.0,86.0169,86.3432,85.9977,86.3432,4408.0
2020-12-09 10:20:00,89.89,90.1,89.89,90.1,2000.0,86.2664,86.468,86.2664,86.468,2000.0
2020-12-09 10:25:00,90.08,90.1,89.89,89.99,4276.0,86.4488,86.468,86.2664,86.3624,4276.0
2020-12-09 10:30:00,89.99,90.04,89.63,89.74,15800.0,86.3624,86.4104,86.0169,86.1225,15800.0
2020-12-09 10:35:00,89.67,89.75,89.61,89.62,2400.0,86.0553,86.1321,85.9977,86.0073,2400.0
2020-12-09 10:40:00,89.59,89.59,89.53,89.56,6132.0,85.9785,85.9785,85.9209,85.9497,6132.0
2020-12-09 10:45:00,89.5,89.5,89.46,89.47,1600.0,85.8922,85.8922,85.8538,85.8634,1600.0
2020-12-09 10:50:00,89.46,89.64,89.45,89.55,4400.0,85.8538,86.0265,85.8442,85.9401,4400.0
2020-12-09 10:55:00,89.62,89.62,89.44,89.57,3600.0,86.0073,86.0073,85.8346,85.9593,3600.0
2020-12-09 11:00:00,89.48,89.48,89.41,89.42,2800.0,85.873,85.873,85.8058,85.8154,2800.0
2020-12-09 11:05:00,89.37,89.37,89.23,89.24,2800.0,85.7674,85.7674,85.633,85.6426,2800.0
2020-12-09 11:10:00,89.2,89.2,89.2,89.2,400.0,85.6042,85.6042,85.6042,85.6042,400.0
2020-12-09 11:15:00,89.19,89.22,89.15,89.16,3200.0,85.5947,85.6234,85.5563,85.5659,3200.0
2020-12-09 11:20:00,89.21,89.33,89.19,89.32,4000.0,85.6138,85.729,85.5947,85.7194,4000.0
2020-12-09 11:25:00,89.44,89.58,89.44,89.58,2000.0,85.8346,85.9689,85.8346,85.9689,2000.0
2020-12-09 11:30:00,89.5,89.5,89.43,89.43,2424.0,85.8922,85.8922,85.825,85.825,2424.0
2020-12-09 11:35:00,89.44,89.48,89.38,89.48,5600.0,85.8346,85.873,85.777,85.873,5600.0
2020-12-09 11:40:00,89.5,89.54,89.5,89.54,800.0,85.8922,85.9305,85.8922,85.9305,800.0
2020-12-09 11:45:00,89.45,89.53,89.44,89.49,2644.0,85.8442,85.9209,85.8346,85.8826,2644.0
2020-12-09 11:50:00,89.45,89.5,89.41,89.47,7200.0,85.8442,85.8922,85.8058,85.8634,7200.0
2020-12-09 11:55:00,89.47,89.57,89.47,89.51,7000.0,85.8634,85.9593,85.8634,85.9018,7000.0
2020-12-09 12:00:00,89.43,89.47,89.31,89.31,1600.0,85.825,85.8634,85.7098,85.7098,1600.0
2020-12-09 12:05:00,89.27,89.3,89.1,89.13,8400.0,85.6714,85.7002,85.5083,85.5371,8400.0
2020-12-09 12:10:00,89.13,89.17,88.99,89.09,31004.0,85.5371,85.5755,85.4027,85.4987,31004.0
2020-12-09 12:15:00,89.15,89.22,89.09,89.16,4800.0,85.5563,85.6234,85.4987,85.5659,4800.0
2020-12-09 12:20:00,89.19,89.25,89.14,89.25,4800.0,85.5947,85.6522,85.5467,85.6522,4800.0
2020-12-09 12:25:00,89.25,89.31,89.25,89.3,4600.0,85.6522,85.7098,85.6522,85.7002,4600.0
2020-12-09 12:30:00,89.23,89.31,89.2,89.31,1200.0,85.633,85.7098,85.6042,85.7098,1200.0
2020-12-09 12:35:00,89.24,89.24,89.08,89.08,6968.0,85.6426,85.6426,85.4891,85.4891,6968.0
2020-12-09 12:40:00,89.1,89.19,89.05,89.05,11388.0,85.5083,85.5947,85.4603,85.4603,11388.0
2020-12-09 12:45:00,89.12,89.12,88.93,88.93,7676.0,85.5275,85.5275,85.3451,85.3451,7676.0
2020-12-09 12:50:00,88.89,89.08,88.83,89.01,3600.0,85.3067,85.4891,85.2492,85.4219,3600.0
2020-12-09 12:55:00,89.07,89.11,89.02,89.03,10000.0,85.4795,85.5179,85.4315,85.4411,10000.0
2020-12-09 13:00:00,88.89,89.01,88.89,89.01,2800.0,85.3067,85.4219,85.3067,85.4219,2800.0
2020-12-09 13:05:00,88.95,89.03,88.88,89.03,11600.0,85.3643,85.4411,85.2971,85.4411,11600.0
2020-12-09 13:10:00,88.96,88.96,88.92,88.94,1600.0,85.3739,85.3739,85.3355,85.3547,1600.0
2020-12-09 13:15:00,88.93,88.95,88.82,88.82,3712.0,85.3451,85.3643,85.2396,85.2396,3712.0
2020-12-09 13:20:00,88.84,88.89,88.84,88.89,2000.0,85.2588,85.3067,85.2588,85.3067,2000.0
2020-12-09 13:25:00,88.82,88.91,88.78,88.91,7200.0,85.2396,85.3259,85.2012,85.3259,7200.0
2020-12-09 13:30:00,88.88,88.88,88.79,88.86,6000.0,85.2971,85.2971,85.2108,85.278,6000.0
2020-12-09 13:35:00,88.73,88.83,88.64,88.83,23060.0,85.1532,85.2492,85.0668,85.2492,23060.0
2020-12-09 13:40:00,88.79,88.79,88.51,88.54,11948.0,85.2108,85.2108,84.9421,84.9709,11948.0
2020-12-09 13:45:00,88.52,88.6,88.51,88.52,7600.0,84.9517,85.0284,84.9421,84.9517,7600.0
2020-12-09 13:50:00,88.47,88.55,88.41,88.5,7208.0,84.9037,84.9804,84.8461,84.9325,7208.0
2020-12-09 13:55:00,88.49,88.52,88.3,88.46,6792.0,84.9229,84.9517,84.7405,84.8941,6792.0
2020-12-09 14:00:00,88.48,88.58,88.38,88.51,21404.0,84.9133,85.0092,84.8173,84.9421,21404.0
2020-12-09 14:05:00,88.49,88.49,88.26,88.39,8400.0,84.9229,84.9229,84.7021,84.8269,8400.0
2020-12-09 14:10:00,88.36,88.42,88.31,88.42,6400.0,84.7981,84.8557,84.7501,84.8557,6400.0
2020-12-09 14:15:00,88.39,88.51,88.39,88.51,5600.0,84.8269,84.9421,84.8269,84.9421,5600.0
2020-12-09 14:20:00,88.44,88.67,88.42,88.67,7200.0,84.8749,85.0956,84.8557,85.0956,7200.0
2020-12-09 14:25:00,88.65,88.66,88.54,88.66,8400.0,85.0764,85.086,84.9709,85.086,8400.0
2020-12-09 14:30:00,88.65,88.65,88.45,88.56,7200.0,85.0764,85.0764,84.8845,84.99,7200.0
2020-12-09 14:35:00,88.6,88.64,88.5,88.52,5624.0,85.0284,85.0668,84.9325,84.9517,5624.0
2020-12-09 14:40:00,88.58,88.58,88.35,88.35,9600.0,85.0092,85.0092,84.7885,84.7885,9600.0
2020-12-09 14:45:00,88.35,88.49,88.35,88.39,7600.0,84.7885,84.9229,84.7885,84.8269,7600.0
2020-12-09 14:50:00,88.33,88.35,88.3,88.33,3200.0,84.7693,84.7885,84.7405,84.7693,3200.0
2020-12-09 14:55:00,88.39,88.55,88.39,88.54,10412.0,84.8269,84.9804,84.8269,84.9709,10412.0
2020-12-09 15:00:00,88.56,88.56,88.38,88.43,7200.0,84.99,84.99,84.8173,84.8653,7200.0
2020-12-09 15:05:00,88.42,88.58,88.42,88.56,9600.0,84.8557,85.0092,84.8557,84.99,9600.0
2020-12-09 15:10:00,88.53,88.53,88.44,88.44,1200.0,84.9613,84.9613,84.8749,84.8749,1200.0
2020-12-09 15:15:00,88.38,88.38,88.25,88.32,5600.0,84.8173,84.8173,84.6925,84.7597,5600.0
2020-12-09 15:20:00,88.37,88.39,88.23,88.27,7200.0,84.8077,84.8269,84.6733,84.7117,7200.0
2020-12-09 15:25:00,88.2,88.2,88.1,88.16,6368.0,84.6446,84.6446,84.5486,84.6062,6368.0
2020-12-09 15:30:00,88.1,88.2,88.05,88.11,13412.0,84.5486,84.6446,84.5006,84.5582,13412.0
2020-12-09 15:35:00,88.11,88.26,88.04,88.26,13600.0,84.5582,84.7021,84.491,84.7021,13600.0
2020-12-09 15:40:00,88.23,88.42,88.23,88.39,22000.0,84.6733,84.8557,84.6733,84.8269,22000.0
2020-12-09 15:45:00,88.41,88.51,88.38,88.39,13608.0,84.8461,84.9421,84.8173,84.8269,13608.0
2020-12-09 15:50:00,88.4,88.49,88.34,88.49,28636.0,84.8365,84.9229,84.7789,84.9229,28636.0
2020-12-09 15:55:00,88.53,88.61,88.37,88.51,94700.0,84.9613,85.038,84.8077,84.9421,94700.0
2020-12-10 09:30:00,88.61,88.73,87.92,87.92,28556.0,85.038,85.1532,84.3758,84.3758,28556.0
2020-12-10 09:35:00,87.92,87.92,87.92,87.92,0.0,84.3758,84.3758,84.3758,84.3758,0.0
2020-12-10 09:40:00,88.1,88.36,88.09,88.24,2800.0,84.5486,84.7981,84.539,84.6829,2800.0
2020-12-10 09:45:00,87.86,88.02,87.62,87.74,4864.0,84.3183,84.4718,84.0879,84.2031,4864.0
2020-12-10 09:50:00,88.04,88.18,87.98,88.04,4000.0,84.491,84.6254,84.4334,84.491,4000.0
2020-12-10 09:55:00,87.85,87.88,87.82,87.88,1600.0,84.3087,84.3375,84.2799,84.3375,1600.0
2020-12-10 10:00:00,87.82,87.97,87.8,87.8,13776.0,84.2799,84.4238,84.2607,84.2607,13776.0
2020-12-10 10:05:00,87.84,87.94,87.82,87.89,5088.0,84.2991,84.395,84.2799,84.3471,5088.0
2020-12-10 10:10:00,87.78,87.78,87.62,87.62,1600.0,84.2415,84.2415,84.0879,84.0879,1600.0
2020-12-10 10:15:00,87.75,87.75,87.41,87.41,16400.0,84.2127,84.2127,83.8864,83.8864,16400.0
2020-12-10 10:20:00,87.47,87.77,87.46,87.75,12392.0,83.944,84.2319,83.9344,84.2127,12392.0
2020-12-10 10:25:00,87.67,87.69,87.56,87.69,4800.0,84.1359,84.1551,84.0304,84.1551,4800.0
2020-12-10 10:30:00,87.6,87.6,87.55,87.58,8644.0,84.0687,84.0687,84.0208,84.0496,8644.0
2020-12-10 10:35:00,87.58,87.64,87.58,87.64,3724.0,84.0496,84.1071,84.0496,84.1071,3724.0
2020-12-10 10:40:00,87.67,87.69,87.53,87.58,6200.0,84.1359,84.1551,84.0016,84.0496,6200.0
2020-12-10 10:45:00,87.55,87.55,87.34,87.36,5508.0,84.0208,84.0208,83.8192,83.8384,5508.0
2020-12-10 10:50:00,87.43,87.6,87.43,87.6,1200.0,83.9056,84.0687,83.9056,84.0687,1200.0
2020-12-10 10:55:00,87.6,87.68,87.53,87.54,7200.0,84.0687,84.1455,84.0016,84.0112,7200.0
2020-12-10 11:00:00,87.6,87.76,87.58,87.74,14964.0,84.0687,84.2223,84.0496,84.2031,14964.0
2020-12-10 11:05:00,87.74,87.74,87.53,87.53,6800.0,84.2031,84.2031,84.0016,84.0016,6800.0
2020-12-10 11:10:00,87.5,87.66,87.5,87.55,3184.0,83.9728,84.1263,83.9728,84.0208,3184.0
2020-12-10 11:15:00,87.49,87.62,87.49,87.52,3780.0,83.9632,84.0879,83.9632,83.992,3780.0
2020-12-10 11:20:00,87.6,87.6,87.47,87.53,2400.0,84.0687,84.0687,83.944,84.0016,2400.0
2020-12-10 11:25:00,87.47,87.56,87.35,87.35,1600.0,83.944,84.0304,83.8288,83.8288,1600.0
2020-12-10 11:30:00,87.31,87.41,87.18,87.18,2000.0,83.7904,83.8864,83.6657,83.6657,2000.0
2020-12-10 11:35:00,87.2,87.28,87.2,87.27,3360.0,83.6849,83.7616,83.6849,83.752,3360.0
2020-12-10 11:40:00,87.26,87.26,87.13,87.2,2000.0,83.7425,83.7425,83.6177,83.6849,2000.0
2020-12-10 11:45:00,87.23,87.24,87.2,87.2,1484.0,83.7137,83.7233,83.6849,83.6849,1484.0
2020-12-10 11:50:00,87.2,87.2,87.07,87.07,3624.0,83.6849,83.6849,83.5601,83.5601,3624.0
2020-12-10 11:55:00,87.05,87.13,87.05,87.12,8600.0,83.5409,83.6177,83.5409,83.6081,8600.0
2020-12-10 12:00:00,87.11,87.32,87.05,87.23,12400.0,83.5985,83.8,83.5409,83.7137,12400.0
2020-12-10 12:05:00,87.35,87.35,87.12,87.12,2128.0,83.8288,83.8288,83.6081,83.6081,2128.0
2020-12-10 12:10:00,87.31,87.31,87.31,87.31,484.0,83.7904,83.7904,83.7904,83.7904,484.0
2020-12-10 12:15:00,87.31,87.31,87.31,87.31,804.0,83.7904,83.7904,83.7904,83.7904,804.0
2020-12-10 12:20:00,87.32,87.35,87.22,87.35,1756.0,83.8,83.8288,83.7041,83.8288,1756.0
2020-12-10 12:25:00,87.27,87.27,87.27,87.27,800.0,83.752,83.752,83.752,83.752,800.0
2020-12-10 12:30:00,87.24,87.24,87.24,87.24,400.0,83.7233,83.7233,83.7233,83.7233,400.0
2020-12-10 12:35:00,87.26,87.26,87.2,87.2,1052.0,83.7425,83.7425,83.6849,83.6849,1052.0
2020-12-10 12:40:00,87.25,87.33,87.25,87.29,1600.0,83.7329,83.8096,83.7329,83.7712,1600.0
2020-12-10 12:45:00,87.29,87.29,87.13,87.17,3200.0,83.7712,83.7712,83.6177,83.6561,3200.0
2020-12-10 12:50:00,87.02,87.02,87.02,87.02,400.0,83.5121,83.5121,83.5121,83.5121,400.0
2020-12-10 12:55:00,87.08,87.12,87.02,87.12,1352.0,83.5697,83.6081,83.5121,83.6081,1352.0
2020-12-10 13:00:00,87.11,87.11,87.04,87.04,8196.0,83.5985,83.5985,83.5313,83.5313,8196.0
2020-12-10 13:05:00,87.11,87.22,87.11,87.15,11204.0,83.5985,83.7041,83.5985,83.6369,11204.0
2020-12-10 13:10:00,87.14,87.19,87.1,87.1,3600.0,83.6273,83.6753,83.5889,83.5889,3600.0
2020-12-10 13:15:00,87.17,87.22,87.13,87.22,5200.0,83.6561,83.7041,83.6177,83.7041,5200.0
2020-12-10 13:20:00,87.25,87.29,87.23,87.23,2000.0,83.7329,83.7712,83.7137,83.7137,2000.0
2020-12-10 13:25:00,87.3,87.36,87.24,87.24,4400.0,83.7808,83.8384,83.7233,83.7233,4400.0
2020-12-10 13:30:00,87.21,87.22,87.09,87.13,28076.0,83.6945,83.7041,83.5793,83.6177,28076.0
2020-12-10 13:35:00,87.14,87.18,87.08,87.18,8400.0,83.6273,83.6657,83.5697,83.6657,8400.0
2020-12-10 13:40:00,87.19,87.19,87.12,87.17,7600.0,83.6753,83.6753,83.6081,83.6561,7600.0
2020-12-10 13:45:00,87.15,87.15,87.15,87.15,400.0,83.6369,83.6369,83.6369,83.6369,400.0
2020-12-10 13:50:00,87.1,87.15,87.1,87.11,2024.0,83.5889,83.6369,83.5889,83.5985,2024.0
2020-12-10 13:55:00,87.07,87.07,87.02,87.07,1200.0,83.5601,83.5601,83.5121,83.5601,1200.0
2020-12-10 14:00:00,87.02,87.08,87.02,87.07,1600.0,83.5121,83.5697,83.5121,83.5601,1600.0
2020-12-10 14:05:00,87.08,87.1,87.08,87.1,800.0,83.5697,83.5889,83.5697,83.5889,800.0
2020-12-10 14:10:00,87.02,87.02,86.85,86.85,800.0,83.5121,83.5121,83.349,83.349,800.0
2020-12-10 14:15:00,86.84,86.84,86.7,86.8,4000.0,83.3394,83.3394,83.205,83.301,4000.0
2020-12-10 14:20:00,86.81,86.81,86.63,86.71,24416.0,83.3106,83.3106,83.1378,83.2146,24416.0
2020-12-10 14:25:00,86.73,86.79,86.73,86.79,18352.0,83.2338,83.2914,83.2338,83.2914,18352.0
2020-12-10 14:30:00,86.73,86.78,86.7,86.77,9200.0,83.2338,83.2818,83.205,83.2722,9200.0
2020-12-10 14:35:00,86.79,86.88,86.78,86.86,36424.0,83.2914,83.3778,83.2818,83.3586,36424.0
2020-12-10 14:40:00,86.83,86.83,86.74,86.76,12428.0,83.3298,83.3298,83.2434,83.2626,12428.0
2020-12-10 14:45:00,86.72,86.81,86.68,86.81,10796.0,83.2242,83.3106,83.1858,83.3106,10796.0
2020-12-10 14:50:00,86.83,86.83,86.81,86.81,4688.0,83.3298,83.3298,83.3106,83.3106,4688.0
2020-12-10 14:55:00,86.85,86.88,86.83,86.83,5696.0,83.349,83.3778,83.3298,83.3298,5696.0
2020-12-10 15:00:00,86.86,87.01,86.84,86.94,3224.0,83.3586,83.5025,83.3394,83.4354,3224.0
2020-12-10 15:05:00,86.9,86.9,86.76,86.76,10516.0,83.397,83.397,83.2626,83.2626,10516.0
2020-12-10 15:10:00,86.78,86.82,86.74,86.82,6052.0,83.2818,83.3202,83.2434,83.3202,6052.0
2020-12-10 15:15:00,86.92,87.05,86.92,87.05,4760.0,83.4162,83.5409,83.4162,83.5409,4760.0
2020-12-10 15:20:00,87.01,87.07,86.98,87.07,4184.0,83.5025,83.5601,83.4737,83.5601,4184.0
2020-12-10 15:25:00,87.0,87.04,86.94,87.04,6356.0,83.4929,83.5313,83.4354,83.5313,6356.0
2020-12-10 15:30:00,87.05,87.08,86.92,86.92,13780.0,83.5409,83.5697,83.4162,83.4162,13780.0
2020-12-10 15:35:00,87.03,87.1,87.02,87.1,7668.0,83.5217,83.5889,83.5121,83.5889,7668.0
2020-12-10 15:40:00,87.1,87.15,87.08,87.1,11476.0,83.5889,83.6369,83.5697,83.5889,11476.0
2020-12-10 15:45:00,87.07,87.13,87.03,87.06,14800.0,83.5601,83.6177,83.5217,83.5505,14800.0
2020-12-10 15:50:00,87.08,87.18,87.04,87.08,43792.0,83.5697,83.6657,83.5313,83.5697,43792.0
2020-12-10 15:55:00,87.05,87.07,86.83,86.84,63368.0,83.5409,83.5601,83.3298,83.3394,63368.0
2020-12-11 09:30:00,86.57,86.75,86.52,86.75,17760.0,83.0803,83.253,83.0323,83.253,17760.0
2020-12-11 09:35:00,86.75,86.77,86.57,86.57,3200.0,83.253,83.2722,83.0803,83.0803,3200.0
2020-12-11 09:40:00,86.66,86.87,86.66,86.86,15752.0,83.1666,83.3682,83.1666,83.3586,15752.0
2020-12-11 09:45:00,86.73,86.93,86.73,86.85,4864.0,83.2338,83.4258,83.2338,83.349,4864.0
2020-12-11 09:50:00,86.86,87.09,86.82,87.09,6808.0,83.3586,83.5793,83.3202,83.5793,6808.0
2020-12-11 09:55:00,87.13,87.41,87.1,87.32,8400.0,83.6177,83.8864,83.5889,83.8,8400.0
2020-12-11 10:00:00,87.5,87.5,87.41,87.5,6292.0,83.9728,83.9728,83.8864,83.9728,6292.0
2020-12-11 10:05:00,87.41,87.6,87.37,87.51,11300.0,83.8864,84.0687,83.848,83.9824,11300.0
2020-12-11 10:10:00,87.5,87.5,87.4,87.4,1200.0,83.9728,83.9728,83.8768,83.8768,1200.0
2020-12-11 10:15:00,87.56,87.84,87.56,87.65,27844.0,84.0304,84.2991,84.0304,84.1167,27844.0
2020-12-11 10:20:00,87.66,87.67,87.59,87.67,2960.0,84.1263,84.1359,84.0591,84.1359,2960.0
2020-12-11 10:25:00,87.72,87.72,87.52,87.52,2800.0,84.1839,84.1839,83.992,83.992,2800.0
2020-12-11 10:30:00,87.54,87.54,87.44,87.44,800.0,84.0112,84.0112,83.9152,83.9152,800.0
2020-12-11 10:35:00,87.56,87.56,87.4,87.44,2940.0,84.0304,84.0304,83.8768,83.9152,2940.0
2020-12-11 10:40:00,87.39,87.39,87.18,87.18,2800.0,83.8672,83.8672,83.6657,83.6657,2800.0
2020-12-11 10:45:00,87.23,87.23,87.17,87.17,1200.0,83.7137,83.7137,83.6561,83.6561,1200.0
2020-12-11 10:50:00,87.12,87.12,87.06,87.06,1200.0,83.6081,83.6081,83.5505,83.5505,1200.0
2020-12-11 10:55:00,87.13,87.17,87.07,87.08,6000.0,83.6177,83.6561,83.5601,83.5697,6000.0
2020-12-11 11:00:00,87.1,87.14,87.07,87.14,1600.0,83.5889,83.6273,83.5601,83.6273,1600.0
2020-12-11 11:05:00,86.97,87.03,86.97,87.03,1200.0,83.4641,83.5217,83.4641,83.5217,1200.0
2020-12-11 11:10:00,87.04,87.04,87.01,87.01,1600.0,83.5313,83.5313,83.5025,83.5025,1600.0
2020-12-11 11:15:00,87.04,87.27,87.04,87.27,5600.0,83.5313,83.752,83.5313,83.752,5600.0
2020-12-11 11:20:00,87.18,87.18,87.08,87.11,6400.0,83.6657,83.6657,83.5697,83.5985,6400.0
2020-12-11 11:25:00,87.14,87.15,87.02,87.02,2400.0,83.6273,83.6369,83.5121,83.5121,2400.0
2020-12-11 11:30:00,86.94,86.94,86.88,86.88,1200.0,83.4354,83.4354,83.3778,83.3778,1200.0
2020-12-11 11:35:00,86.83,86.83,86.64,86.81,6436.0,83.3298,83.3298,83.1474,83.3106,6436.0
2020-12-11 11:40:00,86.78,86.86,86.78,86.86,2000.0,83.2818,83.3586,83.2818,83.3586,2000.0
2020-12-11 11:45:00,86.8,86.83,86.74,86.83,1200.0,83.301,83.3298,83.2434,83.3298,1200.0
2020-12-11 11:50:00,86.7,86.7,86.58,86.68,1600.0,83.205,83.205,83.0899,83.1858,1600.0
2020-12-11 11:55:00,86.68,86.68,86.53,86.63,5404.0,83.1858,83.1858,83.0419,83.1378,5404.0
2020-12-11 12:00:00,86.63,86.63,86.53,86.53,2800.0,83.1378,83.1378,83.0419,83.0419,2800.0
2020-12-11 12:05:00,86.53,86.58,86.45,86.45,8000.0,83.0419,83.0899,82.9651,82.9651,8000.0
2020-12-11 12:10:00,86.38,86.39,86.28,86.29,7200.0,82.8979,82.9075,82.802,82.8116,7200.0
2020-12-11 12:15:00,86.29,86.29,86.2,86.2,2192.0,82.8116,82.8116,82.7252,82.7252,2192.0
2020-12-11 12:20:00,86.22,86.37,86.22,86.37,3200.0,82.7444,82.8883,82.7444,82.8883,3200.0
2020-12-11 12:25:00,86.49,86.53,86.38,86.53,2180.0,83.0035,83.0419,82.8979,83.0419,2180.0
2020-12-11 12:30:00,86.51,86.54,86.51,86.53,1248.0,83.0227,83.0515,83.0227,83.0419,1248.0
2020-12-11 12:35:00,86.45,86.45,86.22,86.32,10880.0,82.9651,82.9651,82.7444,82.8403,10880.0
2020-12-11 12:40:00,86.32,86.32,86.11,86.24,8732.0,82.8403,82.8403,82.6388,82.7636,8732.0
2020-12-11 12:45:00,86.25,86.3,86.25,86.29,10040.0,82.7732,82.8211,82.7732,82.8116,10040.0
2020-12-11 12:50:00,86.27,86.27,86.27,86.27,3920.0,82.7924,82.7924,82.7924,82.7924,3920.0
2020-12-11 12:55:00,86.26,86.27,86.25,86.25,1600.0,82.7828,82.7924,82.7732,82.7732,1600.0
2020-12-11 13:00:00,86.23,86.27,86.22,86.25,3200.0,82.754,82.7924,82.7444,82.7732,3200.0
2020-12-11 13:05:00,86.26,86.28,86.23,86.25,14916.0,82.7828,82.802,82.754,82.7732,14916.0
2020-12-11 13:10:00,86.23,86.26,86.23,86.26,6000.0,82.754,82.7828,82.754,82.7828,6000.0
2020-12-11 13:15:00,86.28,86.36,86.25,86.32,10460.0,82.802,82.8787,82.7732,82.8403,10460.0
2020-12-11 13:20:00,86.28,86.35,86.28,86.28,1700.0,82.802,82.8691,82.802,82.802,1700.0
2020-12-11 13:25:00,86.39,86.39,86.28,86.36,5592.0,82.9075,82.9075,82.802,82.8787,5592.0
2020-12-11 13:30:00,86.36,86.41,86.34,86.36,12048.0,82.8787,82.9267,82.8595,82.8787,12048.0
2020-12-11 13:35:00,86.39,86.71,86.39,86.71,6224.0,82.9075,83.2146,82.9075,83.2146,6224.0
2020-12-11 13:40:00,86.71,86.8,86.71,86.75,1600.0,83.2146,83.301,83.2146,83.253,1600.0
2020-12-11 13:45:00,86.77,86.78,86.7,86.7,11200.0,83.2722,83.2818,83.205,83.205,11200.0
2020-12-11 13:50:00,86.7,86.76,86.7,86.76,5116.0,83.205,83.2626,83.205,83.2626,5116.0
2020-12-11 13:55:00,86.8,86.82,86.66,86.66,7700.0,83.301,83.3202,83.1666,83.1666,7700.0
2020-12-11 14:00:00,86.64,86.74,86.63,86.73,3920.0,83.1474,83.2434,83.1378,83.2338,3920.0
2020-12-11 14:05:00,86.68,86.79,86.68,86.77,7200.0,83.1858,83.2914,83.1858,83.2722,7200.0
2020-12-11 14:10:00,86.75,86.75,86.73,86.73,2800.0,83.253,83.253,83.2338,83.2338,2800.0
2020-12-11 14:15:00,86.73,86.77,86.73,86.75,9556.0,83.2338,83.2722,83.2338,83.253,9556.0
2020-12-11 14:20:00,86.72,86.72,86.55,86.55,3600.0,83.2242,83.2242,83.0611,83.0611,3600.0
2020-12-11 14:25:00,86.54,86.56,86.49,86.56,1600.0,83.0515,83.0707,83.0035,83.0707,1600.0
2020-12-11 14:30:00,86.56,86.83,86.55,86.83,3600.0,83.0707,83.3298,83.0611,83.3298,3600.0
2020-12-11 14:35:00,86.74,86.78,86.74,86.76,2776.0,83.2434,83.2818,83.2434,83.2626,2776.0
2020-12-11 14:40:00,86.85,86.85,86.81,86.81,3200.0,83.349,83.349,83.3106,83.3106,3200.0
2020-12-11 14:45:00,86.81,86.81,86.81,86.81,0.0,83.3106,83.3106,83.3106,83.3106,0.0
2020-12-11 14:50:00,86.88,86.88,86.77,86.83,5452.0,83.3778,83.3778,83.2722,83.3298,5452.0
2020-12-11 14:55:00,86.81,86.84,86.73,86.84,4800.0,83.3106,83.3394,83.2338,83.3394,4800.0
2020-12-11 15:00:00,86.86,86.9,86.77,86.9,7200.0,83.3586,83.397,83.2722,83.397,7200.0
2020-12-11 15:05:00,86.85,86.89,86.82,86.85,7600.0,83.349,83.3874,83.3202,83.349,7600.0
2020-12-11 15:10:00,86.89,87.0,86.86,87.0,8720.0,83.3874,83.4929,83.3586,83.4929,8720.0
2020-12-11 15:15:00,87.02,87.25,87.02,87.19,6480.0,83.5121,83.7329,83.5121,83.6753,6480.0
2020-12-11 15:20:00,87.15,87.19,87.08,87.19,8800.0,83.6369,83.6753,83.5697,83.6753,8800.0
2020-12-11 15:25:00,87.23,87.27,87.17,87.17,5600.0,83.7137,83.752,83.6561,83.6561,5600.0
2020-12-11 15:30:00,87.14,87.21,87.07,87.13,9600.0,83.6273,83.6945,83.5601,83.6177,9600.0
2020-12-11 15:35:00,87.13,87.19,87.09,87.11,15572.0,83.6177,83.6753,83.5793,83.5985,15572.0
2020-12-11 15:40:00,87.1,87.22,87.04,87.04,21276.0,83.5889,83.7041,83.5313,83.5313,21276.0
2020-12-11 15:45:00,87.14,87.14,86.98,86.98,14408.0,83.6273,83.6273,83.4737,83.4737,14408.0
2020-12-11 15:50:00,87.05,87.25,86.94,87.23,81304.0,83.5409,83.7329,83.4354,83.7137,81304.0
2020-12-11 15:55:00,87.23,87.41,87.2,87.28,81772.0,83.7137,83.8864,83.6849,83.7616,81772.0
2020-12-14 09:30:00,87.76,87.76,86.68,87.18,20792.0,84.2223,84.2223,83.1858,83.6657,20792.0
2020-12-14 09:35:00,87.42,87.65,87.34,87.47,10000.0,83.896,84.1167,83.8192,83.944,10000.0
2020-12-14 09:40:00,87.65,87.65,87.47,87.49,5668.0,84.1167,84.1167,83.944,83.9632,5668.0
2020-12-14 09:45:00,87.66,87.73,87.66,87.73,800.0,84.1263,84.1935,84.1263,84.1935,800.0
2020-12-14 09:50:00,87.73,87.73,87.73,87.73,0.0,84.1935,84.1935,84.1935,84.1935,0.0
2020-12-14 09:55:00,87.73,87.73,87.73,87.73,0.0,84.1935,84.1935,84.1935,84.1935,0.0
2020-12-14 10:00:00,87.7,87.71,87.58,87.67,7200.0,84.1647,84.1743,84.0496,84.1359,7200.0
2020-12-14 10:05:00,87.67,87.85,87.66,87.78,8224.0,84.1359,84.3087,84.1263,84.2415,8224.0
2020-12-14 10:10:00,87.91,87.91,87.7,87.76,4400.0,84.3662,84.3662,84.1647,84.2223,4400.0
2020-12-14 10:15:00,87.79,87.82,87.75,87.78,3200.0,84.2511,84.2799,84.2127,84.2415,3200.0
2020-12-14 10:20:00,87.73,87.87,87.72,87.74,8800.0,84.1935,84.3279,84.1839,84.2031,8800.0
2020-12-14 10:25:00,87.8,87.89,87.72,87.77,25584.0,84.2607,84.3471,84.1839,84.2319,25584.0
2020-12-14 10:30:00,87.82,87.93,87.79,87.83,10676.0,84.2799,84.3854,84.2511,84.2895,10676.0
2020-12-14 10:35:00,87.64,87.78,87.64,87.78,5600.0,84.1071,84.2415,84.1071,84.2415,5600.0
2020-12-14 10:40:00,87.77,87.82,87.71,87.82,3592.0,84.2319,84.2799,84.1743,84.2799,3592.0
2020-12-14 10:45:00,87.89,87.89,87.58,87.69,8000.0,84.3471,84.3471,84.0496,84.1551,8000.0
2020-12-14 10:50:00,87.69,87.78,87.69,87.76,4836.0,84.1551,84.2415,84.1551,84.2223,4836.0
2020-12-14 10:55:00,87.76,87.79,87.63,87.64,9644.0,84.2223,84.2511,84.0975,84.1071,9644.0
2020-12-14 11:00:00,87.6,87.63,87.59,87.61,3780.0,84.0687,84.0975,84.0591,84.0783,3780.0
2020-12-14 11:05:00,87.68,87.68,87.59,87.6,3200.0,84.1455,84.1455,84.0591,84.0687,3200.0
2020-12-14 11:10:00,87.53,87.62,87.53,87.62,1200.0,84.0016,84.0879,84.0016,84.0879,1200.0
2020-12-14 11:15:00,87.67,87.75,87.65,87.69,9380.0,84.1359,84.2127,84.1167,84.1551,9380.0
2020-12-14 11:20:00,87.73,87.75,87.73,87.75,2000.0,84.1935,84.2127,84.1935,84.2127,2000.0
2020-12-14 11:25:00,87.66,87.66,87.58,87.58,1004.0,84.1263,84.1263,84.0496,84.0496,1004.0
2020-12-14 11:30:00,87.41,87.41,87.41,87.41,400.0,83.8864,83.8864,83.8864,83.8864,400.0
2020-12-14 11:35:00,87.42,87.47,87.33,87.33,1600.0,83.896,83.944,83.8096,83.8096,1600.0
2020-12-14 11:40:00,87.35,87.35,87.26,87.31,1600.0,83.8288,83.8288,83.7425,83.7904,1600.0
2020-12-14 11:45:00,87.31,87.31,87.29,87.29,800.0,83.7904,83.7904,83.7712,83.7712,800.0
2020-12-14 11:50:00,87.21,87.21,87.0,87.2,21992.0,83.6945,83.6945,83.4929,83.6849,21992.0
2020-12-14 11:55:00,87.12,87.19,87.08,87.16,2000.0,83.6081,83.6753,83.5697,83.6465,2000.0
2020-12-14 12:00:00,87.17,87.17,87.09,87.09,1600.0,83.6561,83.6561,83.5793,83.5793,1600.0
2020-12-14 12:05:00,87.0,87.0,86.98,86.99,800.0,83.4929,83.4929,83.4737,83.4833,800.0
2020-12-14 12:10:00,87.02,87.09,87.02,87.09,3204.0,83.5121,83.5793,83.5121,83.5793,3204.0
2020-12-14 12:15:00,87.03,87.03,86.92,86.95,2000.0,83.5217,83.5217,83.4162,83.4449,2000.0
2020-12-14 12:20:00,86.93,86.93,86.93,86.93,400.0,83.4258,83.4258,83.4258,83.4258,400.0
2020-12-14 12:25:00,86.95,86.95,86.8,86.8,4360.0,83.4449,83.4449,83.301,83.301,4360.0
2020-12-14 12:30:00,86.85,86.87,86.8,86.83,7220.0,83.349,83.3682,83.301,83.3298,7220.0
2020-12-14 12:35:00,86.87,86.87,86.71,86.72,8792.0,83.3682,83.3682,83.2146,83.2242,8792.0
2020-12-14 12:40:00,86.75,86.75,86.62,86.64,8268.0,83.253,83.253,83.1283,83.1474,8268.0
2020-12-14 12:45:00,86.63,86.64,86.59,86.59,5608.0,83.1378,83.1474,83.0995,83.0995,5608.0
2020-12-14 12:50:00,86.61,86.72,86.61,86.65,6008.0,83.1187,83.2242,83.1187,83.157,6008.0
2020-12-14 12:55:00,86.72,86.72,86.71,86.72,1200.0,83.2242,83.2242,83.2146,83.2242,1200.0
2020-12-14 13:00:00,86.73,86.74,86.67,86.72,3600.0,83.2338,83.2434,83.1762,83.2242,3600.0
2020-12-14 13:05:00,86.72,86.72,86.61,86.61,4764.0,83.2242,83.2242,83.1187,83.1187,4764.0
2020-12-14 13:10:00,86.73,86.73,86.59,86.64,4800.0,83.2338,83.2338,83.0995,83.1474,4800.0
2020-12-14 13:15:00,86.59,86.75,86.58,86.75,4000.0,83.0995,83.253,83.0899,83.253,4000.0
2020-12-14 13:20:00,86.77,86.77,86.68,86.68,1372.0,83.2722,83.2722,83.1858,83.1858,1372.0
2020-12-14 13:25:00,86.71,86.71,86.71,86.71,400.0,83.2146,83.2146,83.2146,83.2146,400.0
2020-12-14 13:30:00,86.82,86.82,86.78,86.81,2220.0,83.3202,83.3202,83.2818,83.3106,2220.0
2020-12-14 13:35:00,86.88,86.88,86.86,86.86,1044.0,83.3778,83.3778,83.3586,83.3586,1044.0
2020-12-14 13:40:00,86.86,86.92,86.86,86.92,4000.0,83.3586,83.4162,83.3586,83.4162,4000.0
2020-12-14 13:45:00,86.92,86.94,86.88,86.94,4800.0,83.4162,83.4354,83.3778,83.4354,4800.0
2020-12-14 13:50:00,86.96,87.02,86.92,86.99,9624.0,83.4545,83.5121,83.4162,83.4833,9624.0
2020-12-14 13:55:00,86.99,87.08,86.99,87.0,8452.0,83.4833,83.5697,83.4833,83.4929,8452.0
2020-12-14 14:00:00,87.03,87.03,86.99,87.03,2800.0,83.5217,83.5217,83.4833,83.5217,2800.0
2020-12-14 14:05:00,87.06,87.11,87.06,87.09,1600.0,83.5505,83.5985,83.5505,83.5793,1600.0
2020-12-14 14:10:00,87.07,87.08,86.95,86.95,6800.0,83.5601,83.5697,83.4449,83.4449,6800.0
2020-12-14 14:15:00,86.93,87.14,86.9,87.03,6400.0,83.4258,83.6273,83.397,83.5217,6400.0
2020-12-14 14:20:00,87.03,87.03,87.03,87.03,0.0,83.5217,83.5217,83.5217,83.5217,0.0
2020-12-14 14:25:00,87.0,87.0,86.96,86.96,800.0,83.4929,83.4929,83.4545,83.4545,800.0
2020-12-14 14:30:00,86.97,87.0,86.95,87.0,3820.0,83.4641,83.4929,83.4449,83.4929,3820.0
2020-12-14 14:35:00,87.01,87.01,86.85,86.85,3440.0,83.5025,83.5025,83.349,83.349,3440.0
2020-12-14 14:40:00,87.02,87.24,87.02,87.24,10000.0,83.5121,83.7233,83.5121,83.7233,10000.0
2020-12-14 14:45:00,87.22,87.38,87.15,87.38,6000.0,83.7041,83.8576,83.6369,83.8576,6000.0
2020-12-14 14:50:00,87.49,87.49,87.33,87.46,7912.0,83.9632,83.9632,83.8096,83.9344,7912.0
2020-12-14 14:55:00,87.42,87.45,87.38,87.4,2904.0,83.896,83.9248,83.8576,83.8768,2904.0
2020-12-14 15:00:00,87.37,87.37,87.35,87.35,2000.0,83.848,83.848,83.8288,83.8288,2000.0
2020-12-14 15:05:00,87.33,87.33,87.31,87.31,800.0,83.8096,83.8096,83.7904,83.7904,800.0
2020-12-14 15:10:00,87.34,87.34,87.33,87.33,980.0,83.8192,83.8192,83.8096,83.8096,980.0
2020-12-14 15:15:00,87.28,87.35,87.28,87.3,4056.0,83.7616,83.8288,83.7616,83.7808,4056.0
2020-12-14 15:20:00,87.3,87.3,87.3,87.3,1200.0,83.7808,83.7808,83.7808,83.7808,1200.0
2020-12-14 15:25:00,87.35,87.37,87.22,87.22,4000.0,83.8288,83.848,83.7041,83.7041,4000.0
2020-12-14 15:30:00,87.16,87.2,87.05,87.05,12800.0,83.6465,83.6849,83.5409,83.5409,12800.0
2020-12-14 15:35:00,87.06,87.09,86.99,86.99,4800.0,83.5505,83.5793,83.4833,83.4833,4800.0
2020-12-14 15:40:00,86.99,87.03,86.94,86.95,9760.0,83.4833,83.5217,83.4354,83.4449,9760.0
2020-12-14 15:45:00,86.89,86.94,86.86,86.94,13792.0,83.3874,83.4354,83.3586,83.4354,13792.0
2020-12-14 15:50:00,86.9,87.0,86.66,87.0,36700.0,83.397,83.4929,83.1666,83.4929,36700.0
2020-12-14 15:55:00,87.01,87.01,86.75,86.75,40376.0,83.5025,83.5025,83.253,83.253,40376.0
2020-12-15 09:30:00,86.96,87.1,86.66,86.7,25848.0,83.4545,83.5889,83.1666,83.205,25848.0
2020-12-15 09:35:00,86.59,86.65,86.38,86.43,11164.0,83.0995,83.157,82.8979,82.9459,11164.0
2020-12-15 09:40:00,86.63,86.89,86.42,86.45,9708.0,83.1378,83.3874,82.9363,82.9651,9708.0
2020-12-15 09:45:00,86.56,86.58,86.56,86.56,2400.0,83.0707,83.0899,83.0707,83.0707,2400.0
2020-12-15 09:50:00,86.64,87.0,86.57,86.76,44280.0,83.1474,83.4929,83.0803,83.2626,44280.0
2020-12-15 09:55:00,86.75,86.92,86.75,86.89,3600.0,83.253,83.4162,83.253,83.3874,3600.0
2020-12-15 10:00:00,87.0,87.0,86.69,86.69,24736.0,83.4929,83.4929,83.1954,83.1954,24736.0
2020-12-15 10:05:00,86.7,86.77,86.64,86.64,4800.0,83.205,83.2722,83.1474,83.1474,4800.0
2020-12-15 10:10:00,86.63,86.87,86.6,86.79,16608.0,83.1378,83.3682,83.1091,83.2914,16608.0
2020-12-15 10:15:00,86.78,86.84,86.78,86.84,4000.0,83.2818,83.3394,83.2818,83.3394,4000.0
2020-12-15 10:20:00,86.84,86.84,86.77,86.77,4000.0,83.3394,83.3394,83.2722,83.2722,4000.0
2020-12-15 10:25:00,86.75,86.84,86.75,86.78,5200.0,83.253,83.3394,83.253,83.2818,5200.0
2020-12-15 10:30:00,86.79,86.88,86.75,86.87,17420.0,83.2914,83.3778,83.253,83.3682,17420.0
2020-12-15 10:35:00,86.81,86.82,86.69,86.72,3600.0,83.3106,83.3202,83.1954,83.2242,3600.0
2020-12-15 10:40:00,86.63,86.81,86.59,86.78,11124.0,83.1378,83.3106,83.0995,83.2818,11124.0
2020-12-15 10:45:00,86.81,86.84,86.78,86.83,12000.0,83.3106,83.3394,83.2818,83.3298,12000.0
2020-12-15 10:50:00,86.8,86.93,86.8,86.91,5600.0,83.301,83.4258,83.301,83.4066,5600.0
2020-12-15 10:55:00,86.89,86.96,86.89,86.96,7040.0,83.3874,83.4545,83.3874,83.4545,7040.0
2020-12-15 11:00:00,86.96,86.96,86.92,86.95,14000.0,83.4545,83.4545,83.4162,83.4449,14000.0
2020-12-15 11:05:00,86.94,86.99,86.9,86.99,27404.0,83.4354,83.4833,83.397,83.4833,27404.0
2020-12-15 11:10:00,87.1,87.24,87.1,87.21,14400.0,83.5889,83.7233,83.5889,83.6945,14400.0
2020-12-15 11:15:00,87.16,87.38,87.14,87.34,8800.0,83.6465,83.8576,83.6273,83.8192,8800.0
2020-12-15 11:20:00,87.31,87.36,87.31,87.36,800.0,83.7904,83.8384,83.7904,83.8384,800.0
2020-12-15 11:25:00,87.39,87.39,87.31,87.32,5600.0,83.8672,83.8672,83.7904,83.8,5600.0
2020-12-15 11:30:00,87.31,87.31,87.22,87.25,2584.0,83.7904,83.7904,83.7041,83.7329,2584.0
2020-12-15 11:35:00,87.22,87.22,87.18,87.2,2400.0,83.7041,83.7041,83.6657,83.6849,2400.0
2020-12-15 11:40:00,87.22,87.26,87.21,87.22,3256.0,83.7041,83.7425,83.6945,83.7041,3256.0
2020-12-15 11:45:00,87.15,87.28,86.94,87.21,15440.0,83.6369,83.7616,83.4354,83.6945,15440.0
2020-12-15 11:50:00,87.21,87.21,87.21,87.21,0.0,83.6945,83.6945,83.6945,83.6945,0.0
2020-12-15 11:55:00,87.32,87.48,87.28,87.48,5288.0,83.8,83.9536,83.7616,83.9536,5288.0
2020-12-15 12:00:00,87.55,87.61,87.55,87.61,2800.0,84.0208,84.0783,84.0208,84.0783,2800.0
2020-12-15 12:05:00,87.62,87.62,87.6,87.6,7520.0,84.0879,84.0879,84.0687,84.0687,7520.0
2020-12-15 12:10:00,87.62,87.65,87.46,87.53,32300.0,84.0879,84.1167,83.9344,84.0016,32300.0
2020-12-15 12:15:00,87.57,87.6,87.57,87.59,3200.0,84.04,84.0687,84.04,84.0591,3200.0
2020-12-15 12:20:00,87.58,87.58,87.58,87.58,400.0,84.0496,84.0496,84.0496,84.0496,400.0
2020-12-15 12:25:00,87.55,87.55,87.5,87.5,3200.0,84.0208,84.0208,83.9728,83.9728,3200.0
2020-12-15 12:30:00,87.5,87.58,87.49,87.58,17608.0,83.9728,84.0496,83.9632,84.0496,17608.0
2020-12-15 12:35:00,87.58,87.7,87.58,87.7,3428.0,84.0496,84.1647,84.0496,84.1647,3428.0
2020-12-15 12:40:00,87.69,87.73,87.69,87.7,2800.0,84.1551,84.1935,84.1551,84.1647,2800.0
2020-12-15 12:45:00,87.72,87.75,87.69,87.75,10812.0,84.1839,84.2127,84.1551,84.2127,10812.0
2020-12-15 12:50:00,87.75,87.75,87.73,87.75,12696.0,84.2127,84.2127,84.1935,84.2127,12696.0
2020-12-15 12:55:00,87.78,87.81,87.77,87.77,18720.0,84.2415,84.2703,84.2319,84.2319,18720.0
2020-12-15 13:00:00,87.81,87.83,87.77,87.83,7412.0,84.2703,84.2895,84.2319,84.2895,7412.0
2020-12-15 13:05:00,87.84,88.05,87.84,87.95,9200.0,84.2991,84.5006,84.2991,84.4046,9200.0
2020-12-15 13:10:00,87.9,87.9,87.81,87.88,8708.0,84.3567,84.3567,84.2703,84.3375,8708.0
2020-12-15 13:15:00,87.92,87.92,87.91,87.91,1600.0,84.3758,84.3758,84.3662,84.3662,1600.0
2020-12-15 13:20:00,87.87,87.92,87.87,87.92,1200.0,84.3279,84.3758,84.3279,84.3758,1200.0
2020-12-15 13:25:00,87.84,87.84,87.74,87.74,4024.0,84.2991,84.2991,84.2031,84.2031,4024.0
2020-12-15 13:30:00,87.7,87.79,87.7,87.77,4012.0,84.1647,84.2511,84.1647,84.2319,4012.0
2020-12-15 13:35:00,87.77,88.0,87.77,87.95,9748.0,84.2319,84.4526,84.2319,84.4046,9748.0
2020-12-15 13:40:00,88.03,88.04,88.03,88.03,2000.0,84.4814,84.491,84.4814,84.4814,2000.0
2020-12-15 13:45:00,88.05,88.26,88.02,88.26,53080.0,84.5006,84.7021,84.4718,84.7021,53080.0
2020-12-15 13:50:00,88.3,88.33,88.29,88.33,1600.0,84.7405,84.7693,84.7309,84.7693,1600.0
2020-12-15 13:55:00,88.38,88.38,88.27,88.27,1200.0,84.8173,84.8173,84.7117,84.7117,1200.0
2020-12-15 14:00:00,88.31,88.33,88.31,88.33,800.0,84.7501,84.7693,84.7501,84.7693,800.0
2020-12-15 14:05:00,88.38,88.38,88.33,88.33,1600.0,84.8173,84.8173,84.7693,84.7693,1600.0
2020-12-15 14:10:00,88.31,88.45,88.28,88.45,7052.0,84.7501,84.8845,84.7213,84.8845,7052.0
2020-12-15 14:15:00,88.43,88.52,88.43,88.51,20980.0,84.8653,84.9517,84.8653,84.9421,20980.0
2020-12-15 14:20:00,88.59,88.64,88.49,88.53,4000.0,85.0188,85.0668,84.9229,84.9613,4000.0
2020-12-15 14:25:00,88.54,88.57,88.49,88.49,5600.0,84.9709,84.9996,84.9229,84.9229,5600.0
2020-12-15 14:30:00,88.6,88.61,88.51,88.53,4800.0,85.0284,85.038,84.9421,84.9613,4800.0
2020-12-15 14:35:00,88.5,88.5,88.25,88.25,8604.0,84.9325,84.9325,84.6925,84.6925,8604.0
2020-12-15 14:40:00,88.25,88.25,88.25,88.25,812.0,84.6925,84.6925,84.6925,84.6925,812.0
2020-12-15 14:45:00,88.25,88.25,88.25,88.25,0.0,84.6925,84.6925,84.6925,84.6925,0.0
2020-12-15 14:50:00,88.23,88.23,88.23,88.23,1200.0,84.6733,84.6733,84.6733,84.6733,1200.0
2020-12-15 14:55:00,88.27,88.32,88.1,88.1,9600.0,84.7117,84.7597,84.5486,84.5486,9600.0
2020-12-15 15:00:00,88.18,88.22,88.12,88.12,5600.0,84.6254,84.6638,84.5678,84.5678,5600.0
2020-12-15 15:05:00,88.13,88.29,88.13,88.29,5004.0,84.5774,84.7309,84.5774,84.7309,5004.0
2020-12-15 15:10:00,88.19,88.19,88.04,88.06,7600.0,84.635,84.635,84.491,84.5102,7600.0
2020-12-15 15:15:00,88.06,88.14,88.04,88.08,9500.0,84.5102,84.587,84.491,84.5294,9500.0
2020-12-15 15:20:00,88.06,88.28,88.06,88.22,50800.0,84.5102,84.7213,84.5102,84.6638,50800.0
2020-12-15 15:25:00,88.21,88.21,88.05,88.06,20000.0,84.6542,84.6542,84.5006,84.5102,20000.0
2020-12-15 15:30:00,88.05,88.06,88.0,88.03,23908.0,84.5006,84.5102,84.4526,84.4814,23908.0
2020-12-15 15:35:00,88.02,88.18,88.02,88.18,14656.0,84.4718,84.6254,84.4718,84.6254,14656.0
2020-12-15 15:40:00,88.16,88.3,88.14,88.3,13196.0,84.6062,84.7405,84.587,84.7405,13196.0
2020-12-15 15:45:00,88.26,88.45,88.26,88.4,11600.0,84.7021,84.8845,84.7021,84.8365,11600.0
2020-12-15 15:50:00,88.37,88.4,88.23,88.29,27920.0,84.8077,84.8365,84.6733,84.7309,27920.0
2020-12-15 15:55:00,88.32,88.32,88.13,88.16,39844.0,84.7597,84.7597,84.5774,84.6062,39844.0
2020-12-16 09:30:00,88.68,88.68,88.25,88.25,21340.0,85.1052,85.1052,84.6925,84.6925,21340.0
2020-12-16 09:35:00,88.5,88.56,88.32,88.42,2512.0,84.9325,84.99,84.7597,84.8557,2512.0
2020-12-16 09:40:00,88.58,88.68,88.38,88.38,8504.0,85.0092,85.1052,84.8173,84.8173,8504.0
2020-12-16 09:45:00,88.41,88.57,88.32,88.36,4800.0,84.8461,84.9996,84.7597,84.7981,4800.0
2020-12-16 09:50:00,88.45,88.48,88.32,88.43,2400.0,84.8845,84.9133,84.7597,84.8653,2400.0
2020-12-16 09:55:00,88.5,88.5,88.43,88.43,800.0,84.9325,84.9325,84.8653,84.8653,800.0
2020-12-16 10:00:00,88.51,88.55,88.5,88.5,2800.0,84.9421,84.9804,84.9325,84.9325,2800.0
2020-12-16 10:05:00,88.51,88.64,88.51,88.57,4800.0,84.9421,85.0668,84.9421,84.9996,4800.0
2020-12-16 10:10:00,88.57,88.59,88.36,88.36,3708.0,84.9996,85.0188,84.7981,84.7981,3708.0
2020-12-16 10:15:00,88.34,88.34,88.31,88.31,1600.0,84.7789,84.7789,84.7501,84.7501,1600.0
2020-12-16 10:20:00,88.29,88.32,88.18,88.27,7140.0,84.7309,84.7597,84.6254,84.7117,7140.0
2020-12-16 10:25:00,88.44,88.54,88.44,88.54,2000.0,84.8749,84.9709,84.8749,84.9709,2000.0
2020-12-16 10:30:00,88.52,88.52,88.42,88.45,3492.0,84.9517,84.9517,84.8557,84.8845,3492.0
2020-12-16 10:35:00,88.26,88.33,88.26,88.33,1600.0,84.7021,84.7693,84.7021,84.7693,1600.0
2020-12-16 10:40:00,88.42,88.47,88.34,88.37,3752.0,84.8557,84.9037,84.7789,84.8077,3752.0
2020-12-16 10:45:00,88.37,88.44,88.26,88.26,3352.0,84.8077,84.8749,84.7021,84.7021,3352.0
2020-12-16 10:50:00,88.28,88.32,88.21,88.32,5200.0,84.7213,84.7597,84.6542,84.7597,5200.0
2020-12-16 10:55:00,88.37,88.37,88.31,88.32,2800.0,84.8077,84.8077,84.7501,84.7597,2800.0
2020-12-16 11:00:00,88.27,88.32,88.24,88.3,2000.0,84.7117,84.7597,84.6829,84.7405,2000.0
2020-12-16 11:05:00,88.36,88.5,88.36,88.37,7592.0,84.7981,84.9325,84.7981,84.8077,7592.0
2020-12-16 11:10:00,88.33,88.49,88.33,88.49,1600.0,84.7693,84.9229,84.7693,84.9229,1600.0
2020-12-16 11:15:00,88.42,88.46,88.26,88.35,8104.0,84.8557,84.8941,84.7021,84.7885,8104.0
2020-12-16 11:20:00,88.38,88.42,88.32,88.42,2800.0,84.8173,84.8557,84.7597,84.8557,2800.0
2020-12-16 11:25:00,88.41,88.41,88.32,88.33,2000.0,84.8461,84.8461,84.7597,84.7693,2000.0
2020-12-16 11:30:00,88.3,88.3,88.2,88.25,2384.0,84.7405,84.7405,84.6446,84.6925,2384.0
2020-12-16 11:35:00,88.13,88.13,88.13,88.13,400.0,84.5774,84.5774,84.5774,84.5774,400.0
2020-12-16 11:40:00,88.1,88.1,87.96,88.0,10000.0,84.5486,84.5486,84.4142,84.4526,10000.0
2020-12-16 11:45:00,88.01,88.17,87.98,88.17,2800.0,84.4622,84.6158,84.4334,84.6158,2800.0
2020-12-16 11:50:00,88.2,88.24,88.2,88.22,1600.0,84.6446,84.6829,84.6446,84.6638,1600.0
2020-12-16 11:55:00,88.27,88.38,88.21,88.29,8976.0,84.7117,84.8173,84.6542,84.7309,8976.0
2020-12-16 12:00:00,88.37,88.42,88.34,88.4,5600.0,84.8077,84.8557,84.7789,84.8365,5600.0
2020-12-16 12:05:00,88.44,88.58,88.44,88.56,18660.0,84.8749,85.0092,84.8749,84.99,18660.0
2020-12-16 12:10:00,88.61,88.7,88.36,88.36,25504.0,85.038,85.1244,84.7981,84.7981,25504.0
2020-12-16 12:15:00,88.37,88.37,88.37,88.37,400.0,84.8077,84.8077,84.8077,84.8077,400.0
2020-12-16 12:20:00,88.49,88.61,88.49,88.61,800.0,84.9229,85.038,84.9229,85.038,800.0
2020-12-16 12:25:00,88.53,88.54,88.43,88.43,1600.0,84.9613,84.9709,84.8653,84.8653,1600.0
2020-12-16 12:30:00,88.42,88.46,88.37,88.46,3600.0,84.8557,84.8941,84.8077,84.8941,3600.0
2020-12-16 12:35:00,88.48,88.51,88.42,88.51,1200.0,84.9133,84.9421,84.8557,84.9421,1200.0
2020-12-16 12:40:00,88.44,88.49,88.44,88.48,2000.0,84.8749,84.9229,84.8749,84.9133,2000.0
2020-12-16 12:45:00,88.46,88.46,88.33,88.38,2800.0,84.8941,84.8941,84.7693,84.8173,2800.0
2020-12-16 12:50:00,88.39,88.39,88.39,88.39,400.0,84.8269,84.8269,84.8269,84.8269,400.0
2020-12-16 12:55:00,88.35,88.46,88.34,88.46,5128.0,84.7885,84.8941,84.7789,84.8941,5128.0
2020-12-16 13:00:00,88.42,88.45,88.33,88.45,2000.0,84.8557,84.8845,84.7693,84.8845,2000.0
2020-12-16 13:05:00,88.38,88.38,88.26,88.28,2400.0,84.8173,84.8173,84.7021,84.7213,2400.0
2020-12-16 13:10:00,88.33,88.36,88.33,88.36,1600.0,84.7693,84.7981,84.7693,84.7981,1600.0
2020-12-16 13:15:00,88.3,88.4,88.29,88.29,2400.0,84.7405,84.8365,84.7309,84.7309,2400.0
2020-12-16 13:20:00,88.27,88.27,88.08,88.08,2800.0,84.7117,84.7117,84.5294,84.5294,2800.0
2020-12-16 13:25:00,88.09,88.17,88.09,88.14,1600.0,84.539,84.6158,84.539,84.587,1600.0
2020-12-16 13:30:00,88.11,88.13,88.07,88.13,1628.0,84.5582,84.5774,84.5198,84.5774,1628.0
2020-12-16 13:35:00,88.15,88.25,88.15,88.25,2000.0,84.5966,84.6925,84.5966,84.6925,2000.0
2020-12-16 13:40:00,88.29,88.29,88.24,88.24,1320.0,84.7309,84.7309,84.6829,84.6829,1320.0
2020-12-16 13:45:00,88.24,88.24,88.24,88.24,0.0,84.6829,84.6829,84.6829,84.6829,0.0
2020-12-16 13:50:00,88.18,88.24,88.14,88.24,12084.0,84.6254,84.6829,84.587,84.6829,12084.0
2020-12-16 13:55:00,88.24,88.31,88.14,88.17,16240.0,84.6829,84.7501,84.587,84.6158,16240.0
2020-12-16 14:00:00,88.22,88.38,88.22,88.38,2400.0,84.6638,84.8173,84.6638,84.8173,2400.0
2020-12-16 14:05:00,88.2,88.2,88.1,88.2,2000.0,84.6446,84.6446,84.5486,84.6446,2000.0
2020-12-16 14:10:00,88.08,88.16,88.08,88.12,1600.0,84.5294,84.6062,84.5294,84.5678,1600.0
2020-12-16 14:15:00,88.08,88.08,88.0,88.0,2100.0,84.5294,84.5294,84.4526,84.4526,2100.0
2020-12-16 14:20:00,88.11,88.26,88.11,88.26,2636.0,84.5582,84.7021,84.5582,84.7021,2636.0
2020-12-16 14:25:00,88.23,88.23,88.17,88.17,1200.0,84.6733,84.6733,84.6158,84.6158,1200.0
2020-12-16 14:30:00,88.17,88.17,88.17,88.17,0.0,84.6158,84.6158,84.6158,84.6158,0.0
2020-12-16 14:35:00,88.27,88.5,88.27,88.46,14400.0,84.7117,84.9325,84.7117,84.8941,14400.0
2020-12-16 14:40:00,88.39,88.4,88.35,88.4,1620.0,84.8269,84.8365,84.7885,84.8365,1620.0
2020-12-16 14:45:00,88.38,88.38,88.38,88.38,892.0,84.8173,84.8173,84.8173,84.8173,892.0
2020-12-16 14:50:00,88.45,88.58,88.45,88.58,2564.0,84.8845,85.0092,84.8845,85.0092,2564.0
2020-12-16 14:55:00,88.59,88.64,88.59,88.62,4000.0,85.0188,85.0668,85.0188,85.0476,4000.0
2020-12-16 15:00:00,88.62,88.62,88.45,88.45,1200.0,85.0476,85.0476,84.8845,84.8845,1200.0
2020-12-16 15:05:00,88.52,88.52,88.34,88.48,8444.0,84.9517,84.9517,84.7789,84.9133,8444.0
2020-12-16 15:10:00,88.47,88.57,88.47,88.57,800.0,84.9037,84.9996,84.9037,84.9996,800.0
2020-12-16 15:15:00,88.56,88.61,88.54,88.61,2800.0,84.99,85.038,84.9709,85.038,2800.0
2020-12-16 15:20:00,88.73,88.73,88.56,88.56,4400.0,85.1532,85.1532,84.99,84.99,4400.0
2020-12-16 15:25:00,88.55,88.56,88.5,88.56,2000.0,84.9804,84.99,84.9325,84.99,2000.0
2020-12-16 15:30:00,88.61,88.69,88.61,88.66,4800.0,85.038,85.1148,85.038,85.086,4800.0
2020-12-16 15:35:00,88.66,88.72,88.56,88.56,6628.0,85.086,85.1436,84.99,84.99,6628.0
2020-12-16 15:40:00,88.75,88.75,88.63,88.63,4720.0,85.1724,85.1724,85.0572,85.0572,4720.0
2020-12-16 15:45:00,88.73,88.83,88.71,88.83,4800.0,85.1532,85.2492,85.134,85.2492,4800.0
2020-12-16 15:50:00,88.78,88.78,88.56,88.56,8476.0,85.2012,85.2012,84.99,84.99,8476.0
2020-12-16 15:55:00,88.55,88.74,88.52,88.53,77516.0,84.9804,85.1628,84.9517,84.9613,77516.0
2020-12-17 09:30:00,88.64,88.83,88.54,88.54,29592.0,85.0668,85.2492,84.9709,84.9709,29592.0
2020-12-17 09:35:00,88.54,88.54,88.54,88.54,0.0,84.9709,84.9709,84.9709,84.9709,0.0
2020-12-17 09:40:00,88.61,88.64,88.32,88.32,18116.0,85.038,85.0668,84.7597,84.7597,18116.0
2020-12-17 09:45:00,88.38,88.45,88.38,88.44,1868.0,84.8173,84.8845,84.8173,84.8749,1868.0
2020-12-17 09:50:00,88.46,88.52,88.37,88.38,20000.0,84.8941,84.9517,84.8077,84.8173,20000.0
2020-12-17 09:55:00,88.38,88.44,88.29,88.44,13140.0,84.8173,84.8749,84.7309,84.8749,13140.0
2020-12-17 10:00:00,88.54,88.66,88.5,88.66,4000.0,84.9709,85.086,84.9325,85.086,4000.0
2020-12-17 10:05:00,88.65,88.88,88.65,88.83,2000.0,85.0764,85.2971,85.0764,85.2492,2000.0
2020-12-17 10:10:00,88.8,88.8,88.62,88.63,2400.0,85.2204,85.2204,85.0476,85.0572,2400.0
2020-12-17 10:15:00,88.63,88.65,88.36,88.42,37032.0,85.0572,85.0764,84.7981,84.8557,37032.0
2020-12-17 10:20:00,88.36,88.43,88.24,88.24,8124.0,84.7981,84.8653,84.6829,84.6829,8124.0
2020-12-17 10:25:00,88.2,88.2,87.92,88.05,6800.0,84.6446,84.6446,84.3758,84.5006,6800.0
2020-12-17 10:30:00,88.04,88.17,88.04,88.12,3600.0,84.491,84.6158,84.491,84.5678,3600.0
2020-12-17 10:35:00,88.07,88.16,87.94,88.01,5400.0,84.5198,84.6062,84.395,84.4622,5400.0
2020-12-17 10:40:00,87.96,87.96,87.78,87.82,7200.0,84.4142,84.4142,84.2415,84.2799,7200.0
2020-12-17 10:45:00,87.82,87.82,87.74,87.78,7380.0,84.2799,84.2799,84.2031,84.2415,7380.0
2020-12-17 10:50:00,87.78,87.85,87.71,87.71,7200.0,84.2415,84.3087,84.1743,84.1743,7200.0
2020-12-17 10:55:00,87.69,87.69,87.39,87.52,6000.0,84.1551,84.1551,83.8672,83.992,6000.0
2020-12-17 11:00:00,87.48,87.48,87.29,87.3,7200.0,83.9536,83.9536,83.7712,83.7808,7200.0
2020-12-17 11:05:00,87.36,87.42,87.29,87.29,16760.0,83.8384,83.896,83.7712,83.7712,16760.0
2020-12-17 11:10:00,87.28,87.38,87.25,87.38,17960.0,83.7616,83.8576,83.7329,83.8576,17960.0
2020-12-17 11:15:00,87.35,87.58,87.35,87.52,53240.0,83.8288,84.0496,83.8288,83.992,53240.0
2020-12-17 11:20:00,87.56,87.6,87.56,87.6,1600.0,84.0304,84.0687,84.0304,84.0687,1600.0
2020-12-17 11:25:00,87.68,87.76,87.68,87.76,4400.0,84.1455,84.2223,84.1455,84.2223,4400.0
2020-12-17 11:30:00,87.69,87.75,87.69,87.71,2400.0,84.1551,84.2127,84.1551,84.1743,2400.0
2020-12-17 11:35:00,87.73,87.75,87.7,87.71,8000.0,84.1935,84.2127,84.1647,84.1743,8000.0
2020-12-17 11:40:00,87.69,87.7,87.62,87.62,1800.0,84.1551,84.1647,84.0879,84.0879,1800.0
2020-12-17 11:45:00,87.6,87.61,87.44,87.44,8832.0,84.0687,84.0783,83.9152,83.9152,8832.0
2020-12-17 11:50:00,87.45,87.45,87.39,87.42,4000.0,83.9248,83.9248,83.8672,83.896,4000.0
2020-12-17 11:55:00,87.44,87.51,87.42,87.51,3600.0,83.9152,83.9824,83.896,83.9824,3600.0
2020-12-17 12:00:00,87.62,87.71,87.58,87.66,4000.0,84.0879,84.1743,84.0496,84.1263,4000.0
2020-12-17 12:05:00,87.66,87.67,87.57,87.58,2400.0,84.1263,84.1359,84.04,84.0496,2400.0
2020-12-17 12:10:00,87.55,87.57,87.55,87.57,1912.0,84.0208,84.04,84.0208,84.04,1912.0
2020-12-17 12:15:00,87.63,87.69,87.58,87.69,2000.0,84.0975,84.1551,84.0496,84.1551,2000.0
2020-12-17 12:20:00,87.61,87.61,87.61,87.61,400.0,84.0783,84.0783,84.0783,84.0783,400.0
2020-12-17 12:25:00,87.57,87.71,87.57,87.71,4224.0,84.04,84.1743,84.04,84.1743,4224.0
2020-12-17 12:30:00,87.67,87.69,87.56,87.56,6000.0,84.1359,84.1551,84.0304,84.0304,6000.0
2020-12-17 12:35:00,87.59,87.62,87.53,87.56,14072.0,84.0591,84.0879,84.0016,84.0304,14072.0
2020-12-17 12:40:00,87.56,87.66,87.55,87.57,4544.0,84.0304,84.1263,84.0208,84.04,4544.0
2020-12-17 12:45:00,87.6,87.66,87.59,87.63,3600.0,84.0687,84.1263,84.0591,84.0975,3600.0
2020-12-17 12:50:00,87.63,87.63,87.44,87.48,18928.0,84.0975,84.0975,83.9152,83.9536,18928.0
2020-12-17 12:55:00,87.49,87.55,87.42,87.52,5600.0,83.9632,84.0208,83.896,83.992,5600.0
2020-12-17 13:00:00,87.5,87.56,87.5,87.56,3200.0,83.9728,84.0304,83.9728,84.0304,3200.0
2020-12-17 13:05:00,87.56,87.61,87.55,87.6,4400.0,84.0304,84.0783,84.0208,84.0687,4400.0
2020-12-17 13:10:00,87.64,87.72,87.64,87.72,4800.0,84.1071,84.1839,84.1071,84.1839,4800.0
2020-12-17 13:15:00,87.69,87.69,87.6,87.63,8000.0,84.1551,84.1551,84.0687,84.0975,8000.0
2020-12-17 13:20:00,87.65,87.7,87.65,87.7,3200.0,84.1167,84.1647,84.1167,84.1647,3200.0
2020-12-17 13:25:00,87.67,87.72,87.66,87.66,11724.0,84.1359,84.1839,84.1263,84.1263,11724.0
2020-12-17 13:30:00,87.61,87.63,87.58,87.58,6408.0,84.0783,84.0975,84.0496,84.0496,6408.0
2020-12-17 13:35:00,87.58,87.71,87.57,87.71,8432.0,84.0496,84.1743,84.04,84.1743,8432.0
2020-12-17 13:40:00,87.69,87.71,87.61,87.61,9896.0,84.1551,84.1743,84.0783,84.0783,9896.0
2020-12-17 13:45:00,87.61,87.64,87.59,87.59,7200.0,84.0783,84.1071,84.0591,84.0591,7200.0
2020-12-17 13:50:00,87.61,87.68,87.6,87.68,11200.0,84.0783,84.1455,84.0687,84.1455,11200.0
2020-12-17 13:55:00,87.69,87.75,87.69,87.74,15044.0,84.1551,84.2127,84.1551,84.2031,15044.0
2020-12-17 14:00:00,87.72,87.75,87.64,87.75,6900.0,84.1839,84.2127,84.1071,84.2127,6900.0
2020-12-17 14:05:00,87.74,87.85,87.71,87.85,14004.0,84.2031,84.3087,84.1743,84.3087,14004.0
2020-12-17 14:10:00,87.91,87.94,87.91,87.93,2800.0,84.3662,84.395,84.3662,84.3854,2800.0
2020-12-17 14:15:00,87.99,87.99,87.99,87.99,940.0,84.443,84.443,84.443,84.443,940.0
2020-12-17 14:20:00,87.99,88.03,87.98,87.98,5600.0,84.443,84.4814,84.4334,84.4334,5600.0
2020-12-17 14:25:00,88.11,88.11,88.01,88.01,11676.0,84.5582,84.5582,84.4622,84.4622,11676.0
2020-12-17 14:30:00,88.01,88.06,87.97,88.06,6000.0,84.4622,84.5102,84.4238,84.5102,6000.0
2020-12-17 14:35:00,88.05,88.07,88.03,88.03,6000.0,84.5006,84.5198,84.4814,84.4814,6000.0
2020-12-17 14:40:00,88.03,88.08,88.0,88.03,5800.0,84.4814,84.5294,84.4526,84.4814,5800.0
2020-12-17 14:45:00,88.0,88.01,87.98,88.0,3200.0,84.4526,84.4622,84.4334,84.4526,3200.0
2020-12-17 14:50:00,87.97,88.07,87.97,88.06,9308.0,84.4238,84.5198,84.4238,84.5102,9308.0
2020-12-17 14:55:00,88.02,88.05,88.0,88.01,2800.0,84.4718,84.5006,84.4526,84.4622,2800.0
2020-12-17 15:00:00,88.01,88.05,87.88,87.91,13276.0,84.4622,84.5006,84.3375,84.3662,13276.0
2020-12-17 15:05:00,87.88,88.09,87.88,88.03,15244.0,84.3375,84.539,84.3375,84.4814,15244.0
2020-12-17 15:10:00,88.01,88.09,88.0,88.03,19248.0,84.4622,84.539,84.4526,84.4814,19248.0
2020-12-17 15:15:00,88.05,88.09,87.99,88.0,6000.0,84.5006,84.539,84.443,84.4526,6000.0
2020-12-17 15:20:00,88.03,88.03,87.92,87.95,10708.0,84.4814,84.4814,84.3758,84.4046,10708.0
2020-12-17 15:25:00,87.98,88.02,87.95,87.95,2400.0,84.4334,84.4718,84.4046,84.4046,2400.0
2020-12-17 15:30:00,87.95,87.99,87.94,87.94,9600.0,84.4046,84.443,84.395,84.395,9600.0
2020-12-17 15:35:00,87.95,87.99,87.94,87.98,13600.0,84.4046,84.443,84.395,84.4334,13600.0
2020-12-17 15:40:00,87.93,88.04,87.93,88.0,15920.0,84.3854,84.491,84.3854,84.4526,15920.0
2020-12-17 15:45:00,87.97,87.97,87.88,87.88,24188.0,84.4238,84.4238,84.3375,84.3375,24188.0
2020-12-17 15:50:00,87.96,88.01,87.92,87.98,9072.0,84.4142,84.4622,84.3758,84.4334,9072.0
2020-12-17 15:55:00,88.03,88.06,87.91,87.96,50808.0,84.4814,84.5102,84.3662,84.4142,50808.0
2020-12-18 09:30:00,88.41,88.5,88.0,88.02,357420.0,84.8461,84.9325,84.4526,84.4718,357420.0
2020-12-18 09:35:00,88.02,88.25,88.02,88.13,12000.0,84.4718,84.6925,84.4718,84.5774,12000.0
2020-12-18 09:40:00,87.92,88.18,87.92,88.05,2000.0,84.3758,84.6254,84.3758,84.5006,2000.0
2020-12-18 09:45:00,88.05,88.1,88.0,88.03,2000.0,84.5006,84.5486,84.4526,84.4814,2000.0
2020-12-18 09:50:00,88.0,88.08,87.82,87.94,18068.0,84.4526,84.5294,84.2799,84.395,18068.0
2020-12-18 09:55:00,88.04,88.09,87.94,88.09,10400.0,84.491,84.539,84.395,84.539,10400.0
2020-12-18 10:00:00,88.08,88.08,87.85,87.85,10800.0,84.5294,84.5294,84.3087,84.3087,10800.0
2020-12-18 10:05:00,87.95,88.03,87.85,87.99,4800.0,84.4046,84.4814,84.3087,84.443,4800.0
2020-12-18 10:10:00,88.01,88.17,87.99,88.17,6400.0,84.4622,84.6158,84.443,84.6158,6400.0
2020-12-18 10:15:00,88.19,88.31,88.18,88.31,2000.0,84.635,84.7501,84.6254,84.7501,2000.0
2020-12-18 10:20:00,88.3,88.35,88.24,88.35,2700.0,84.7405,84.7885,84.6829,84.7885,2700.0
2020-12-18 10:25:00,88.55,88.67,88.51,88.59,6824.0,84.9804,85.0956,84.9421,85.0188,6824.0
2020-12-18 10:30:00,88.57,88.73,88.57,88.73,3600.0,84.9996,85.1532,84.9996,85.1532,3600.0
2020-12-18 10:35:00,88.65,88.87,88.65,88.78,10408.0,85.0764,85.2875,85.0764,85.2012,10408.0
2020-12-18 10:40:00,88.86,88.87,88.77,88.77,7200.0,85.278,85.2875,85.1916,85.1916,7200.0
2020-12-18 10:45:00,88.77,88.8,88.64,88.8,6000.0,85.1916,85.2204,85.0668,85.2204,6000.0
2020-12-18 10:50:00,88.64,88.66,88.44,88.45,6864.0,85.0668,85.086,84.8749,84.8845,6864.0
2020-12-18 10:55:00,88.58,88.58,88.55,88.55,800.0,85.0092,85.0092,84.9804,84.9804,800.0
2020-12-18 11:00:00,88.47,88.53,88.36,88.42,3200.0,84.9037,84.9613,84.7981,84.8557,3200.0
2020-12-18 11:05:00,88.49,88.53,88.48,88.53,2800.0,84.9229,84.9613,84.9133,84.9613,2800.0
2020-12-18 11:10:00,88.42,88.48,88.28,88.28,2400.0,84.8557,84.9133,84.7213,84.7213,2400.0
2020-12-18 11:15:00,88.25,88.35,88.23,88.35,2400.0,84.6925,84.7885,84.6733,84.7885,2400.0
2020-12-18 11:20:00,88.38,88.52,88.35,88.52,6000.0,84.8173,84.9517,84.7885,84.9517,6000.0
2020-12-18 11:25:00,88.55,88.61,88.33,88.33,13032.0,84.9804,85.038,84.7693,84.7693,13032.0
2020-12-18 11:30:00,88.2,88.26,88.07,88.1,6096.0,84.6446,84.7021,84.5198,84.5486,6096.0
2020-12-18 11:35:00,88.09,88.26,88.09,88.24,4652.0,84.539,84.7021,84.539,84.6829,4652.0
2020-12-18 11:40:00,88.13,88.28,88.13,88.28,4800.0,84.5774,84.7213,84.5774,84.7213,4800.0
2020-12-18 11:45:00,88.21,88.21,88.21,88.21,400.0,84.6542,84.6542,84.6542,84.6542,400.0
2020-12-18 11:50:00,88.26,88.27,88.17,88.2,7008.0,84.7021,84.7117,84.6158,84.6446,7008.0
2020-12-18 11:55:00,88.12,88.29,88.12,88.29,5120.0,84.5678,84.7309,84.5678,84.7309,5120.0
2020-12-18 12:00:00,88.18,88.3,88.14,88.3,10100.0,84.6254,84.7405,84.587,84.7405,10100.0
2020-12-18 12:05:00,88.25,88.28,88.24,88.28,6280.0,84.6925,84.7213,84.6829,84.7213,6280.0
2020-12-18 12:10:00,88.26,88.45,88.26,88.38,6948.0,84.7021,84.8845,84.7021,84.8173,6948.0
2020-12-18 12:15:00,88.45,88.64,88.45,88.64,9284.0,84.8845,85.0668,84.8845,85.0668,9284.0
2020-12-18 12:20:00,88.6,88.61,88.49,88.54,6652.0,85.0284,85.038,84.9229,84.9709,6652.0
2020-12-18 12:25:00,88.54,88.6,88.49,88.51,4200.0,84.9709,85.0284,84.9229,84.9421,4200.0
2020-12-18 12:30:00,88.49,88.57,88.49,88.57,1600.0,84.9229,84.9996,84.9229,84.9996,1600.0
2020-12-18 12:35:00,88.62,88.62,88.57,88.6,5424.0,85.0476,85.0476,84.9996,85.0284,5424.0
2020-12-18 12:40:00,88.64,88.74,88.6,88.64,9236.0,85.0668,85.1628,85.0284,85.0668,9236.0
2020-12-18 12:45:00,88.56,88.62,88.54,88.54,1600.0,84.99,85.0476,84.9709,84.9709,1600.0
2020-12-18 12:50:00,88.52,88.55,88.47,88.49,6400.0,84.9517,84.9804,84.9037,84.9229,6400.0
2020-12-18 12:55:00,88.47,88.61,88.47,88.56,8900.0,84.9037,85.038,84.9037,84.99,8900.0
2020-12-18 13:00:00,88.52,88.56,88.49,88.49,1200.0,84.9517,84.99,84.9229,84.9229,1200.0
2020-12-18 13:05:00,88.49,88.51,88.41,88.49,7200.0,84.9229,84.9421,84.8461,84.9229,7200.0
2020-12-18 13:10:00,88.46,88.49,88.32,88.49,5600.0,84.8941,84.9229,84.7597,84.9229,5600.0
2020-12-18 13:15:00,88.44,88.49,88.36,88.36,3608.0,84.8749,84.9229,84.7981,84.7981,3608.0
2020-12-18 13:20:00,88.39,88.39,88.23,88.3,10996.0,84.8269,84.8269,84.6733,84.7405,10996.0
2020-12-18 13:25:00,88.3,88.3,88.3,88.3,0.0,84.7405,84.7405,84.7405,84.7405,0.0
2020-12-18 13:30:00,88.21,88.31,88.19,88.19,2400.0,84.6542,84.7501,84.635,84.635,2400.0
2020-12-18 13:35:00,88.24,88.26,88.12,88.12,7836.0,84.6829,84.7021,84.5678,84.5678,7836.0
2020-12-18 13:40:00,88.15,88.2,88.15,88.2,800.0,84.5966,84.6446,84.5966,84.6446,800.0
2020-12-18 13:45:00,88.16,88.16,88.13,88.14,1600.0,84.6062,84.6062,84.5774,84.587,1600.0
2020-12-18 13:50:00,88.13,88.24,88.13,88.21,4800.0,84.5774,84.6829,84.5774,84.6542,4800.0
2020-12-18 13:55:00,88.24,88.25,88.2,88.25,10768.0,84.6829,84.6925,84.6446,84.6925,10768.0
2020-12-18 14:00:00,88.18,88.19,88.1,88.1,4800.0,84.6254,84.635,84.5486,84.5486,4800.0
2020-12-18 14:05:00,87.88,88.0,87.88,88.0,1200.0,84.3375,84.4526,84.3375,84.4526,1200.0
2020-12-18 14:10:00,87.92,88.0,87.92,87.94,2000.0,84.3758,84.4526,84.3758,84.395,2000.0
2020-12-18 14:15:00,87.89,87.96,87.89,87.96,1144.0,84.3471,84.4142,84.3471,84.4142,1144.0
2020-12-18 14:20:00,87.9,87.92,87.79,87.82,14440.0,84.3567,84.3758,84.2511,84.2799,14440.0
2020-12-18 14:25:00,87.91,87.91,87.91,87.91,400.0,84.3662,84.3662,84.3662,84.3662,400.0
2020-12-18 14:30:00,87.89,88.0,87.86,87.86,6400.0,84.3471,84.4526,84.3183,84.3183,6400.0
2020-12-18 14:35:00,87.85,87.91,87.85,87.86,1620.0,84.3087,84.3662,84.3087,84.3183,1620.0
2020-12-18 14:40:00,87.75,87.77,87.73,87.77,1600.0,84.2127,84.2319,84.1935,84.2319,1600.0
2020-12-18 14:45:00,87.76,87.8,87.57,87.68,8852.0,84.2223,84.2607,84.04,84.1455,8852.0
2020-12-18 14:50:00,87.72,87.72,87.6,87.72,7548.0,84.1839,84.1839,84.0687,84.1839,7548.0
2020-12-18 14:55:00,87.72,87.76,87.72,87.76,2584.0,84.1839,84.2223,84.1839,84.2223,2584.0
2020-12-18 15:00:00,87.77,87.77,87.62,87.65,10668.0,84.2319,84.2319,84.0879,84.1167,10668.0
2020-12-18 15:05:00,87.66,87.82,87.66,87.75,4800.0,84.1263,84.2799,84.1263,84.2127,4800.0
2020-12-18 15:10:00,87.79,87.79,87.67,87.7,9276.0,84.2511,84.2511,84.1359,84.1647,9276.0
2020-12-18 15:15:00,87.69,87.78,87.69,87.75,4600.0,84.1551,84.2415,84.1551,84.2127,4600.0
2020-12-18 15:20:00,87.71,87.73,87.54,87.7,10800.0,84.1743,84.1935,84.0112,84.1647,10800.0
2020-12-18 15:25:00,87.67,87.67,87.61,87.66,1200.0,84.1359,84.1359,84.0783,84.1263,1200.0
2020-12-18 15:30:00,87.6,87.79,87.58,87.79,8000.0,84.0687,84.2511,84.0496,84.2511,8000.0
2020-12-18 15:35:00,87.69,87.7,87.43,87.44,12404.0,84.1551,84.1647,83.9056,83.9152,12404.0
2020-12-18 15:40:00,87.49,87.77,87.41,87.7,11200.0,83.9632,84.2319,83.8864,84.1647,11200.0
2020-12-18 15:45:00,87.79,87.88,87.74,87.78,12952.0,84.2511,84.3375,84.2031,84.2415,12952.0
2020-12-18 15:50:00,87.91,88.73,87.81,88.61,85376.0,84.3662,85.1532,84.2703,85.038,85376.0
2020-12-18 15:55:00,88.67,88.88,88.51,88.59,123852.0,85.0956,85.2971,84.9421,85.0188,123852.0
2020-12-21 09:30:00,87.68,87.88,87.17,87.75,32116.0,84.1455,84.3375,83.6561,84.2127,32116.0
2020-12-21 09:35:00,87.64,87.67,87.5,87.67,7200.0,84.1071,84.1359,83.9728,84.1359,7200.0
2020-12-21 09:40:00,87.67,87.73,87.36,87.36,10400.0,84.1359,84.1935,83.8384,83.8384,10400.0
2020-12-21 09:45:00,87.08,87.1,86.86,86.86,8400.0,83.5697,83.5889,83.3586,83.3586,8400.0
2020-12-21 09:50:00,86.81,87.13,86.81,87.13,7152.0,83.3106,83.6177,83.3106,83.6177,7152.0
2020-12-21 09:55:00,86.91,87.06,86.65,86.84,18536.0,83.4066,83.5505,83.157,83.3394,18536.0
2020-12-21 10:00:00,86.49,86.55,85.73,85.84,49228.0,83.0035,83.0611,82.2741,82.3797,49228.0
2020-12-21 10:05:00,85.79,85.88,85.53,85.88,27676.0,82.3317,82.4181,82.0822,82.4181,27676.0
2020-12-21 10:10:00,85.69,85.81,85.36,85.38,20012.0,82.2357,82.3509,81.919,81.9382,20012.0
2020-12-21 10:15:00,85.36,85.49,85.26,85.26,14412.0,81.919,82.0438,81.8231,81.8231,14412.0
2020-12-21 10:20:00,85.21,85.58,85.2,85.58,59668.0,81.7751,82.1302,81.7655,82.1302,59668.0
2020-12-21 10:25:00,85.59,85.86,85.55,85.55,12808.0,82.1398,82.3989,82.1014,82.1014,12808.0
2020-12-21 10:30:00,85.58,85.73,85.19,85.37,41072.0,82.1302,82.2741,81.7559,81.9286,41072.0
2020-12-21 10:35:00,85.33,85.48,85.06,85.24,16032.0,81.8903,82.0342,81.6311,81.8039,16032.0
2020-12-21 10:40:00,85.37,85.61,85.25,85.56,8400.0,81.9286,82.159,81.8135,82.111,8400.0
2020-12-21 10:45:00,85.6,85.6,85.1,85.28,11456.0,82.1494,82.1494,81.6695,81.8423,11456.0
2020-12-21 10:50:00,85.34,85.37,85.08,85.29,8596.0,81.8998,81.9286,81.6503,81.8519,8596.0
2020-12-21 10:55:00,85.31,85.51,85.21,85.5,10000.0,81.8711,82.063,81.7751,82.0534,10000.0
2020-12-21 11:00:00,85.5,85.55,85.38,85.5,27636.0,82.0534,82.1014,81.9382,82.0534,27636.0
2020-12-21 11:05:00,85.5,85.5,85.31,85.5,10400.0,82.0534,82.0534,81.8711,82.0534,10400.0
2020-12-21 11:10:00,85.46,85.49,85.41,85.41,3060.0,82.015,82.0438,81.967,81.967,3060.0
2020-12-21 11:15:00,85.5,85.5,85.28,85.4,17840.0,82.0534,82.0534,81.8423,81.9574,17840.0
2020-12-21 11:20:00,85.42,85.5,85.38,85.5,7200.0,81.9766,82.0534,81.9382,82.0534,7200.0
2020-12-21 11:25:00,85.5,85.56,85.49,85.49,8400.0,82.0534,82.111,82.0438,82.0438,8400.0
2020-12-21 11:30:00,85.46,85.6,85.46,85.51,9308.0,82.015,82.1494,82.015,82.063,9308.0
2020-12-21 11:35:00,85.5,85.77,85.5,85.77,3200.0,82.0534,82.3125,82.0534,82.3125,3200.0
2020-12-21 11:40:00,85.79,85.8,85.64,85.72,6800.0,82.3317,82.3413,82.1878,82.2645,6800.0
2020-12-21 11:45:00,85.74,85.82,85.64,85.64,8988.0,82.2837,82.3605,82.1878,82.1878,8988.0
2020-12-21 11:50:00,85.78,85.81,85.69,85.69,7956.0,82.3221,82.3509,82.2357,82.2357,7956.0
2020-12-21 11:55:00,85.61,85.66,85.52,85.56,9368.0,82.159,82.2069,82.0726,82.111,9368.0
2020-12-21 12:00:00,85.61,85.61,85.46,85.59,6932.0,82.159,82.159,82.015,82.1398,6932.0
2020-12-21 12:05:00,85.57,85.67,85.47,85.61,28876.0,82.1206,82.2165,82.0246,82.159,28876.0
2020-12-21 12:10:00,85.53,85.66,85.53,85.64,3896.0,82.0822,82.2069,82.0822,82.1878,3896.0
2020-12-21 12:15:00,85.65,85.83,85.61,85.76,13144.0,82.1974,82.3701,82.159,82.3029,13144.0
2020-12-21 12:20:00,85.78,85.96,85.76,85.96,62640.0,82.3221,82.4949,82.3029,82.4949,62640.0
2020-12-21 12:25:00,85.9,86.14,85.84,85.92,34504.0,82.4373,82.6676,82.3797,82.4565,34504.0
2020-12-21 12:30:00,85.97,86.0,85.92,86.0,25796.0,82.5045,82.5332,82.4565,82.5332,25796.0
2020-12-21 12:35:00,86.08,86.08,86.0,86.06,2400.0,82.61,82.61,82.5332,82.5908,2400.0
2020-12-21 12:40:00,86.01,86.09,85.98,86.08,7196.0,82.5428,82.6196,82.514,82.61,7196.0
2020-12-21 12:45:00,86.18,86.39,86.18,86.34,9800.0,82.706,82.9075,82.706,82.8595,9800.0
2020-12-21 12:50:00,86.42,86.68,86.42,86.68,6188.0,82.9363,83.1858,82.9363,83.1858,6188.0
2020-12-21 12:55:00,86.57,86.57,86.45,86.57,7980.0,83.0803,83.0803,82.9651,83.0803,7980.0
2020-12-21 13:00:00,86.55,86.57,86.49,86.52,5600.0,83.0611,83.0803,83.0035,83.0323,5600.0
2020-12-21 13:05:00,86.39,86.59,86.39,86.52,3768.0,82.9075,83.0995,82.9075,83.0323,3768.0
2020-12-21 13:10:00,86.51,86.51,86.36,86.36,2000.0,83.0227,83.0227,82.8787,82.8787,2000.0
2020-12-21 13:15:00,86.41,86.44,86.35,86.38,11344.0,82.9267,82.9555,82.8691,82.8979,11344.0
2020-12-21 13:20:00,86.42,86.5,86.41,86.46,9448.0,82.9363,83.0131,82.9267,82.9747,9448.0
2020-12-21 13:25:00,86.54,86.54,86.43,86.45,10672.0,83.0515,83.0515,82.9459,82.9651,10672.0
2020-12-21 13:30:00,86.47,86.66,86.47,86.61,9600.0,82.9843,83.1666,82.9843,83.1187,9600.0
2020-12-21 13:35:00,86.62,86.64,86.51,86.64,4000.0,83.1283,83.1474,83.0227,83.1474,4000.0
2020-12-21 13:40:00,86.62,86.75,86.62,86.65,3200.0,83.1283,83.253,83.1283,83.157,3200.0
2020-12-21 13:45:00,86.64,86.64,86.39,86.42,9808.0,83.1474,83.1474,82.9075,82.9363,9808.0
2020-12-21 13:50:00,86.49,86.53,86.39,86.53,3904.0,83.0035,83.0419,82.9075,83.0419,3904.0
2020-12-21 13:55:00,86.56,86.62,86.54,86.55,3940.0,83.0707,83.1283,83.0515,83.0611,3940.0
2020-12-21 14:00:00,86.53,86.55,86.46,86.55,3808.0,83.0419,83.0611,82.9747,83.0611,3808.0
2020-12-21 14:05:00,86.45,86.46,86.4,86.46,1200.0,82.9651,82.9747,82.9171,82.9747,1200.0
2020-12-21 14:10:00,86.4,86.64,86.4,86.55,7980.0,82.9171,83.1474,82.9171,83.0611,7980.0
2020-12-21 14:15:00,86.58,86.74,86.56,86.74,5776.0,83.0899,83.2434,83.0707,83.2434,5776.0
2020-12-21 14:20:00,86.71,86.86,86.71,86.86,7060.0,83.2146,83.3586,83.2146,83.3586,7060.0
2020-12-21 14:25:00,86.88,86.99,86.88,86.95,2440.0,83.3778,83.4833,83.3778,83.4449,2440.0
2020-12-21 14:30:00,86.94,86.94,86.8,86.8,6956.0,83.4354,83.4354,83.301,83.301,6956.0
2020-12-21 14:35:00,86.79,86.93,86.79,86.81,4000.0,83.2914,83.4258,83.2914,83.3106,4000.0
2020-12-21 14:40:00,86.83,86.86,86.82,86.84,3852.0,83.3298,83.3586,83.3202,83.3394,3852.0
2020-12-21 14:45:00,86.87,86.92,86.85,86.85,3600.0,83.3682,83.4162,83.349,83.349,3600.0
2020-12-21 14:50:00,86.77,86.77,86.77,86.77,800.0,83.2722,83.2722,83.2722,83.2722,800.0
2020-12-21 14:55:00,86.69,86.85,86.58,86.84,11840.0,83.1954,83.349,83.0899,83.3394,11840.0
2020-12-21 15:00:00,86.85,86.98,86.85,86.91,6944.0,83.349,83.4737,83.349,83.4066,6944.0
2020-12-21 15:05:00,86.84,86.92,86.84,86.88,1660.0,83.3394,83.4162,83.3394,83.3778,1660.0
2020-12-21 15:10:00,86.76,86.85,86.72,86.85,7760.0,83.2626,83.349,83.2242,83.349,7760.0
2020-12-21 15:15:00,86.8,86.83,86.73,86.75,5200.0,83.301,83.3298,83.2338,83.253,5200.0
2020-12-21 15:20:00,86.75,86.79,86.6,86.6,7200.0,83.253,83.2914,83.1091,83.1091,7200.0
2020-12-21 15:25:00,86.6,86.71,86.6,86.67,11112.0,83.1091,83.2146,83.1091,83.1762,11112.0
2020-12-21 15:30:00,86.67,86.67,86.54,86.55,19828.0,83.1762,83.1762,83.0515,83.0611,19828.0
2020-12-21 15:35:00,86.51,86.63,86.48,86.63,12880.0,83.0227,83.1378,82.9939,83.1378,12880.0
2020-12-21 15:40:00,86.73,86.78,86.6,86.66,12504.0,83.2338,83.2818,83.1091,83.1666,12504.0
2020-12-21 15:45:00,86.64,86.66,86.53,86.59,22808.0,83.1474,83.1666,83.0419,83.0995,22808.0
2020-12-21 15:50:00,86.53,86.56,85.81,86.34,69728.0,83.0419,83.0707,82.3509,82.8595,69728.0
2020-12-21 15:55:00,86.26,86.64,86.25,86.64,63960.0,82.7828,83.1474,82.7732,83.1474,63960.0
2020-12-22 09:30:00,84.5,85.5,84.5,84.76,66488.0,81.0937,82.0534,81.0937,81.3432,66488.0
2020-12-22 09:35:00,84.69,85.03,84.33,84.83,35800.0,81.2761,81.6023,80.9306,81.4104,35800.0
2020-12-22 09:40:00,84.95,85.13,84.81,84.91,17128.0,81.5256,81.6983,81.3912,81.4872,17128.0
2020-12-22 09:45:00,84.79,84.79,84.19,84.71,24912.0,81.372,81.372,80.7962,81.2952,24912.0
2020-12-22 09:50:00,84.72,84.72,84.4,84.46,14848.0,81.3048,81.3048,80.9977,81.0553,14848.0
2020-12-22 09:55:00,84.54,84.82,84.36,84.5,19280.0,81.1321,81.4008,80.9594,81.0937,19280.0
2020-12-22 10:00:00,84.71,84.71,84.37,84.47,20144.0,81.2952,81.2952,80.969,81.0649,20144.0
2020-12-22 10:05:00,84.63,84.63,83.75,83.76,52720.0,81.2185,81.2185,80.3739,80.3835,52720.0
2020-12-22 10:10:00,83.94,84.08,83.53,83.78,105692.0,80.5563,80.6906,80.1628,80.4027,105692.0
2020-12-22 10:15:00,83.85,84.38,83.7,84.26,28988.0,80.4699,80.9785,80.326,80.8634,28988.0
2020-12-22 10:20:00,84.39,84.5,84.13,84.28,60208.0,80.9881,81.0937,80.7386,80.8826,60208.0
2020-12-22 10:25:00,84.28,84.34,84.0,84.11,35940.0,80.8826,80.9402,80.6139,80.7194,35940.0
2020-12-22 10:30:00,84.33,84.98,84.33,84.9,63688.0,80.9306,81.5544,80.9306,81.4776,63688.0
2020-12-22 10:35:00,84.77,85.86,84.77,85.47,41644.0,81.3528,82.3989,81.3528,82.0246,41644.0
2020-12-22 10:40:00,85.51,85.61,85.16,85.51,13900.0,82.063,82.159,81.7271,82.063,13900.0
2020-12-22 10:45:00,85.24,85.49,85.08,85.08,6204.0,81.8039,82.0438,81.6503,81.6503,6204.0
2020-12-22 10:50:00,85.14,85.45,85.14,85.36,9768.0,81.7079,82.0054,81.7079,81.919,9768.0
2020-12-22 10:55:00,85.16,85.49,85.16,85.26,5200.0,81.7271,82.0438,81.7271,81.8231,5200.0
2020-12-22 11:00:00,85.16,85.54,85.11,85.53,24308.0,81.7271,82.0918,81.6791,82.0822,24308.0
2020-12-22 11:05:00,85.6,85.83,85.59,85.77,11216.0,82.1494,82.3701,82.1398,82.3125,11216.0
2020-12-22 11:10:00,85.89,85.89,85.26,85.45,9780.0,82.4277,82.4277,81.8231,82.0054,9780.0
2020-12-22 11:15:00,85.47,85.96,85.45,85.96,10132.0,82.0246,82.4949,82.0054,82.4949,10132.0
2020-12-22 11:20:00,85.9,86.2,85.81,85.93,13776.0,82.4373,82.7252,82.3509,82.4661,13776.0
2020-12-22 11:25:00,85.8,86.11,85.62,85.62,20400.0,82.3413,82.6388,82.1686,82.1686,20400.0
2020-12-22 11:30:00,85.52,85.6,85.08,85.14,16096.0,82.0726,82.1494,81.6503,81.7079,16096.0
2020-12-22 11:35:00,85.32,85.33,85.06,85.12,10556.0,81.8807,81.8903,81.6311,81.6887,10556.0
2020-12-22 11:40:00,85.01,85.1,84.69,84.69,17772.0,81.5832,81.6695,81.2761,81.2761,17772.0
2020-12-22 11:45:00,84.88,85.09,84.84,85.08,6820.0,81.4584,81.6599,81.42,81.6503,6820.0
2020-12-22 11:50:00,85.13,85.19,85.0,85.08,21824.0,81.6983,81.7559,81.5736,81.6503,21824.0
2020-12-22 11:55:00,85.07,85.49,85.0,85.29,15988.0,81.6407,82.0438,81.5736,81.8519,15988.0
2020-12-22 12:00:00,85.34,85.54,85.27,85.27,10816.0,81.8998,82.0918,81.8327,81.8327,10816.0
2020-12-22 12:05:00,85.38,85.38,84.95,85.0,5320.0,81.9382,81.9382,81.5256,81.5736,5320.0
2020-12-22 12:10:00,85.02,85.2,84.96,85.11,13244.0,81.5927,81.7655,81.5352,81.6791,13244.0
2020-12-22 12:15:00,85.11,85.32,85.01,85.32,9016.0,81.6791,81.8807,81.5832,81.8807,9016.0
2020-12-22 12:20:00,85.17,85.32,85.17,85.29,15864.0,81.7367,81.8807,81.7367,81.8519,15864.0
2020-12-22 12:25:00,85.41,85.58,85.34,85.48,15304.0,81.967,82.1302,81.8998,82.0342,15304.0
2020-12-22 12:30:00,85.56,85.64,85.45,85.64,14340.0,82.111,82.1878,82.0054,82.1878,14340.0
2020-12-22 12:35:00,85.67,85.78,85.58,85.78,4404.0,82.2165,82.3221,82.1302,82.3221,4404.0
2020-12-22 12:40:00,85.73,85.74,85.48,85.49,11132.0,82.2741,82.2837,82.0342,82.0438,11132.0
2020-12-22 12:45:00,85.5,85.61,85.5,85.51,6132.0,82.0534,82.159,82.0534,82.063,6132.0
2020-12-22 12:50:00,85.55,85.92,85.55,85.85,23032.0,82.1014,82.4565,82.1014,82.3893,23032.0
2020-12-22 12:55:00,85.77,86.04,85.58,86.04,6492.0,82.3125,82.5716,82.1302,82.5716,6492.0
2020-12-22 13:00:00,86.06,86.09,85.73,85.74,12028.0,82.5908,82.6196,82.2741,82.2837,12028.0
2020-12-22 13:05:00,85.83,85.86,85.8,85.86,8060.0,82.3701,82.3989,82.3413,82.3989,8060.0
2020-12-22 13:10:00,85.78,85.78,85.66,85.73,14560.0,82.3221,82.3221,82.2069,82.2741,14560.0
2020-12-22 13:15:00,85.73,85.88,85.73,85.77,7268.0,82.2741,82.4181,82.2741,82.3125,7268.0
2020-12-22 13:20:00,85.75,85.75,85.63,85.65,5000.0,82.2933,82.2933,82.1782,82.1974,5000.0
2020-12-22 13:25:00,85.66,85.76,85.66,85.69,4400.0,82.2069,82.3029,82.2069,82.2357,4400.0
2020-12-22 13:30:00,85.81,85.81,85.75,85.75,800.0,82.3509,82.3509,82.2933,82.2933,800.0
2020-12-22 13:35:00,85.79,85.85,85.6,85.69,30156.0,82.3317,82.3893,82.1494,82.2357,30156.0
2020-12-22 13:40:00,85.79,86.03,85.78,86.01,20036.0,82.3317,82.562,82.3221,82.5428,20036.0
2020-12-22 13:45:00,86.01,86.13,85.99,85.99,7896.0,82.5428,82.658,82.5236,82.5236,7896.0
2020-12-22 13:50:00,85.97,86.06,85.88,86.0,5744.0,82.5045,82.5908,82.4181,82.5332,5744.0
2020-12-22 13:55:00,86.08,86.29,86.04,86.28,21616.0,82.61,82.8116,82.5716,82.802,21616.0
2020-12-22 14:00:00,86.26,86.54,86.21,86.43,30480.0,82.7828,83.0515,82.7348,82.9459,30480.0
2020-12-22 14:05:00,86.55,86.61,86.25,86.51,17204.0,83.0611,83.1187,82.7732,83.0227,17204.0
2020-12-22 14:10:00,86.63,86.73,86.52,86.56,13468.0,83.1378,83.2338,83.0323,83.0707,13468.0
2020-12-22 14:15:00,86.6,86.73,86.55,86.67,7372.0,83.1091,83.2338,83.0611,83.1762,7372.0
2020-12-22 14:20:00,86.68,86.83,86.62,86.8,44892.0,83.1858,83.3298,83.1283,83.301,44892.0
2020-12-22 14:25:00,86.88,86.94,86.81,86.94,12600.0,83.3778,83.4354,83.3106,83.4354,12600.0
2020-12-22 14:30:00,86.85,86.98,86.74,86.95,19876.0,83.349,83.4737,83.2434,83.4449,19876.0
2020-12-22 14:35:00,87.0,87.0,86.75,86.78,7412.0,83.4929,83.4929,83.253,83.2818,7412.0
2020-12-22 14:40:00,86.71,86.77,86.5,86.77,52216.0,83.2146,83.2722,83.0131,83.2722,52216.0
2020-12-22 14:45:00,86.69,86.89,86.57,86.89,43160.0,83.1954,83.3874,83.0803,83.3874,43160.0
2020-12-22 14:50:00,86.88,86.95,86.62,86.78,36204.0,83.3778,83.4449,83.1283,83.2818,36204.0
2020-12-22 14:55:00,86.72,87.0,86.72,87.0,13188.0,83.2242,83.4929,83.2242,83.4929,13188.0
2020-12-22 15:00:00,87.04,87.04,86.91,86.98,5600.0,83.5313,83.5313,83.4066,83.4737,5600.0
2020-12-22 15:05:00,87.04,87.04,86.85,86.85,7140.0,83.5313,83.5313,83.349,83.349,7140.0
2020-12-22 15:10:00,86.81,86.89,86.7,86.88,12248.0,83.3106,83.3874,83.205,83.3778,12248.0
2020-12-22 15:15:00,86.92,86.92,86.81,86.86,7800.0,83.4162,83.4162,83.3106,83.3586,7800.0
2020-12-22 15:20:00,86.86,86.86,86.78,86.84,6800.0,83.3586,83.3586,83.2818,83.3394,6800.0
2020-12-22 15:25:00,86.81,86.82,86.71,86.71,7200.0,83.3106,83.3202,83.2146,83.2146,7200.0
2020-12-22 15:30:00,86.7,86.89,86.64,86.89,12792.0,83.205,83.3874,83.1474,83.3874,12792.0
2020-12-22 15:35:00,86.83,86.94,86.79,86.79,13760.0,83.3298,83.4354,83.2914,83.2914,13760.0
2020-12-22 15:40:00,86.83,86.88,86.72,86.85,42464.0,83.3298,83.3778,83.2242,83.349,42464.0
2020-12-22 15:45:00,86.85,86.89,86.67,86.67,25028.0,83.349,83.3874,83.1762,83.1762,25028.0
2020-12-22 15:50:00,86.65,86.97,86.61,86.94,62796.0,83.157,83.4641,83.1187,83.4354,62796.0
2020-12-22 15:55:00,86.87,87.16,86.8,87.15,109104.0,83.3682,83.6465,83.301,83.6369,109104.0
2020-12-23 09:30:00,88.74,88.74,87.36,88.03,25956.0,85.1628,85.1628,83.8384,84.4814,25956.0
2020-12-23 09:35:00,87.84,88.25,87.55,87.89,30328.0,84.2991,84.6925,84.0208,84.3471,30328.0
2020-12-23 09:40:00,87.61,88.08,87.56,88.04,7812.0,84.0783,84.5294,84.0304,84.491,7812.0
2020-12-23 09:45:00,88.05,88.29,87.92,88.25,5096.0,84.5006,84.7309,84.3758,84.6925,5096.0
2020-12-23 09:50:00,88.27,88.29,88.05,88.18,37400.0,84.7117,84.7309,84.5006,84.6254,37400.0
2020-12-23 09:55:00,88.17,88.17,87.21,87.21,18992.0,84.6158,84.6158,83.6945,83.6945,18992.0
2020-12-23 10:00:00,87.12,87.12,86.97,87.05,3068.0,83.6081,83.6081,83.4641,83.5409,3068.0
2020-12-23 10:05:00,86.86,86.9,86.57,86.75,10800.0,83.3586,83.397,83.0803,83.253,10800.0
2020-12-23 10:10:00,86.64,86.68,86.35,86.36,4004.0,83.1474,83.1858,82.8691,82.8787,4004.0
2020-12-23 10:15:00,86.37,86.38,85.93,85.95,8400.0,82.8883,82.8979,82.4661,82.4853,8400.0
2020-12-23 10:20:00,85.91,86.01,85.86,85.86,4452.0,82.4469,82.5428,82.3989,82.3989,4452.0
2020-12-23 10:25:00,85.66,85.78,85.66,85.66,6028.0,82.2069,82.3221,82.2069,82.2069,6028.0
2020-12-23 10:30:00,85.57,85.83,85.57,85.67,10400.0,82.1206,82.3701,82.1206,82.2165,10400.0
2020-12-23 10:35:00,85.64,85.83,85.64,85.73,9680.0,82.1878,82.3701,82.1878,82.2741,9680.0
2020-12-23 10:40:00,85.73,85.8,85.6,85.78,9364.0,82.2741,82.3413,82.1494,82.3221,9364.0
2020-12-23 10:45:00,85.71,85.79,85.56,85.58,46236.0,82.2549,82.3317,82.111,82.1302,46236.0
2020-12-23 10:50:00,85.67,85.67,85.57,85.58,4428.0,82.2165,82.2165,82.1206,82.1302,4428.0
2020-12-23 10:55:00,85.54,85.54,85.28,85.48,19984.0,82.0918,82.0918,81.8423,82.0342,19984.0
2020-12-23 11:00:00,85.38,85.44,85.29,85.44,12800.0,81.9382,81.9958,81.8519,81.9958,12800.0
2020-12-23 11:05:00,85.46,85.63,85.46,85.53,3880.0,82.015,82.1782,82.015,82.0822,3880.0
2020-12-23 11:10:00,85.42,85.62,85.42,85.62,3200.0,81.9766,82.1686,81.9766,82.1686,3200.0
2020-12-23 11:15:00,85.64,86.07,85.64,86.07,29116.0,82.1878,82.6004,82.1878,82.6004,29116.0
2020-12-23 11:20:00,86.0,86.0,85.85,85.91,5836.0,82.5332,82.5332,82.3893,82.4469,5836.0
2020-12-23 11:25:00,85.94,85.94,85.59,85.59,7420.0,82.4757,82.4757,82.1398,82.1398,7420.0
2020-12-23 11:30:00,85.56,85.83,85.56,85.83,8732.0,82.111,82.3701,82.111,82.3701,8732.0
2020-12-23 11:35:00,85.78,85.79,85.72,85.79,2824.0,82.3221,82.3317,82.2645,82.3317,2824.0
2020-12-23 11:40:00,85.92,85.98,85.89,85.9,3160.0,82.4565,82.514,82.4277,82.4373,3160.0
2020-12-23 11:45:00,85.86,85.94,85.67,85.67,3020.0,82.3989,82.4757,82.2165,82.2165,3020.0
2020-12-23 11:50:00,85.85,85.85,85.78,85.78,1920.0,82.3893,82.3893,82.3221,82.3221,1920.0
2020-12-23 11:55:00,85.71,85.71,85.64,85.64,2740.0,82.2549,82.2549,82.1878,82.1878,2740.0
2020-12-23 12:00:00,85.65,85.65,85.51,85.53,6000.0,82.1974,82.1974,82.063,82.0822,6000.0
2020-12-23 12:05:00,85.51,85.51,85.38,85.46,4520.0,82.063,82.063,81.9382,82.015,4520.0
2020-12-23 12:10:00,85.48,85.48,85.48,85.48,800.0,82.0342,82.0342,82.0342,82.0342,800.0
2020-12-23 12:15:00,85.43,85.43,85.39,85.41,2400.0,81.9862,81.9862,81.9478,81.967,2400.0
2020-12-23 12:20:00,85.41,85.41,85.33,85.33,8524.0,81.967,81.967,81.8903,81.8903,8524.0
2020-12-23 12:25:00,85.29,85.34,85.16,85.34,23892.0,81.8519,81.8998,81.7271,81.8998,23892.0
2020-12-23 12:30:00,85.45,85.54,85.34,85.54,23008.0,82.0054,82.0918,81.8998,82.0918,23008.0
2020-12-23 12:35:00,85.51,85.53,85.41,85.41,6000.0,82.063,82.0822,81.967,81.967,6000.0
2020-12-23 12:40:00,85.43,85.54,85.43,85.54,3200.0,81.9862,82.0918,81.9862,82.0918,3200.0
2020-12-23 12:45:00,85.49,85.53,85.44,85.44,4896.0,82.0438,82.0822,81.9958,81.9958,4896.0
2020-12-23 12:50:00,85.38,85.38,85.28,85.28,3600.0,81.9382,81.9382,81.8423,81.8423,3600.0
2020-12-23 12:55:00,85.27,85.28,85.23,85.26,6800.0,81.8327,81.8423,81.7943,81.8231,6800.0
2020-12-23 13:00:00,85.23,85.23,85.09,85.09,4932.0,81.7943,81.7943,81.6599,81.6599,4932.0
2020-12-23 13:05:00,85.06,85.22,85.02,85.22,10400.0,81.6311,81.7847,81.5927,81.7847,10400.0
2020-12-23 13:10:00,85.31,85.32,85.24,85.24,2100.0,81.8711,81.8807,81.8039,81.8039,2100.0
2020-12-23 13:15:00,85.17,85.22,85.16,85.2,13744.0,81.7367,81.7847,81.7271,81.7655,13744.0
2020-12-23 13:20:00,85.2,85.2,85.15,85.19,11252.0,81.7655,81.7655,81.7175,81.7559,11252.0
2020-12-23 13:25:00,85.19,85.27,85.19,85.25,9200.0,81.7559,81.8327,81.7559,81.8135,9200.0
2020-12-23 13:30:00,85.28,85.38,85.21,85.33,11420.0,81.8423,81.9382,81.7751,81.8903,11420.0
2020-12-23 13:35:00,85.38,85.55,85.38,85.42,6064.0,81.9382,82.1014,81.9382,81.9766,6064.0
2020-12-23 13:40:00,85.49,85.49,85.48,85.48,800.0,82.0438,82.0438,82.0342,82.0342,800.0
2020-12-23 13:45:00,85.43,85.45,85.39,85.45,3600.0,81.9862,82.0054,81.9478,82.0054,3600.0
2020-12-23 13:50:00,85.42,85.42,85.35,85.35,5068.0,81.9766,81.9766,81.9094,81.9094,5068.0
2020-12-23 13:55:00,85.26,85.31,85.25,85.26,4400.0,81.8231,81.8711,81.8135,81.8231,4400.0
2020-12-23 14:00:00,85.27,85.39,85.25,85.3,10540.0,81.8327,81.9478,81.8135,81.8615,10540.0
2020-12-23 14:05:00,85.32,85.32,85.23,85.23,3000.0,81.8807,81.8807,81.7943,81.7943,3000.0
2020-12-23 14:10:00,85.14,85.15,85.14,85.14,3200.0,81.7079,81.7175,81.7079,81.7079,3200.0
2020-12-23 14:15:00,85.1,85.25,85.1,85.24,12400.0,81.6695,81.8135,81.6695,81.8039,12400.0
2020-12-23 14:20:00,85.28,85.28,85.24,85.25,6484.0,81.8423,81.8423,81.8039,81.8135,6484.0
2020-12-23 14:25:00,85.28,85.34,85.27,85.28,19208.0,81.8423,81.8998,81.8327,81.8423,19208.0
2020-12-23 14:30:00,85.29,85.31,85.28,85.29,3916.0,81.8519,81.8711,81.8423,81.8519,3916.0
2020-12-23 14:35:00,85.28,85.32,85.24,85.26,20108.0,81.8423,81.8807,81.8039,81.8231,20108.0
2020-12-23 14:40:00,85.26,85.35,85.26,85.35,14000.0,81.8231,81.9094,81.8231,81.9094,14000.0
2020-12-23 14:45:00,85.35,85.37,85.31,85.33,11992.0,81.9094,81.9286,81.8711,81.8903,11992.0
2020-12-23 14:50:00,85.34,85.34,85.17,85.22,6800.0,81.8998,81.8998,81.7367,81.7847,6800.0
2020-12-23 14:55:00,85.26,85.26,85.17,85.2,6204.0,81.8231,81.8231,81.7367,81.7655,6204.0
2020-12-23 15:00:00,85.23,85.25,85.18,85.25,6540.0,81.7943,81.8135,81.7463,81.8135,6540.0
2020-12-23 15:05:00,85.29,85.31,85.26,85.26,4008.0,81.8519,81.8711,81.8231,81.8231,4008.0
2020-12-23 15:10:00,85.26,85.36,85.23,85.24,14720.0,81.8231,81.919,81.7943,81.8039,14720.0
2020-12-23 15:15:00,85.24,85.33,85.22,85.25,15628.0,81.8039,81.8903,81.7847,81.8135,15628.0
2020-12-23 15:20:00,85.28,85.28,85.17,85.17,11600.0,81.8423,81.8423,81.7367,81.7367,11600.0
2020-12-23 15:25:00,85.19,85.24,85.15,85.22,13360.0,81.7559,81.8039,81.7175,81.7847,13360.0
2020-12-23 15:30:00,85.25,85.36,85.13,85.18,23788.0,81.8135,81.919,81.6983,81.7463,23788.0
2020-12-23 15:35:00,85.18,85.33,85.18,85.29,22240.0,81.7463,81.8903,81.7463,81.8519,22240.0
2020-12-23 15:40:00,85.33,85.37,85.25,85.31,15728.0,81.8903,81.9286,81.8135,81.8711,15728.0
2020-12-23 15:45:00,85.28,85.35,85.2,85.28,33600.0,81.8423,81.9094,81.7655,81.8423,33600.0
2020-12-23 15:50:00,85.24,85.26,84.96,84.96,72028.0,81.8039,81.8231,81.5352,81.5352,72028.0
2020-12-23 15:55:00,84.92,85.18,84.84,84.84,165092.0,81.4968,81.7463,81.42,81.42,165092.0
2020-12-24 09:30:00,85.28,85.55,85.28,85.47,18016.0,81.8423,82.1014,81.8423,82.0246,18016.0
2020-12-24 09:35:00,85.5,85.56,85.22,85.22,4140.0,82.0534,82.111,81.7847,81.7847,4140.0
2020-12-24 09:40:00,85.25,85.37,85.2,85.33,6496.0,81.8135,81.9286,81.7655,81.8903,6496.0
2020-12-24 09:45:00,85.14,85.14,85.08,85.08,800.0,81.7079,81.7079,81.6503,81.6503,800.0
2020-12-24 09:50:00,85.07,85.07,84.96,84.96,1200.0,81.6407,81.6407,81.5352,81.5352,1200.0
2020-12-24 09:55:00,84.99,85.05,84.82,84.94,3832.0,81.564,81.6215,81.4008,81.516,3832.0
2020-12-24 10:00:00,84.96,84.96,84.59,84.59,8028.0,81.5352,81.5352,81.1801,81.1801,8028.0
2020-12-24 10:05:00,84.68,84.72,84.66,84.68,4860.0,81.2665,81.3048,81.2473,81.2665,4860.0
2020-12-24 10:10:00,84.61,84.61,84.44,84.46,8704.0,81.1993,81.1993,81.0361,81.0553,8704.0
2020-12-24 10:15:00,84.49,84.49,84.3,84.39,8700.0,81.0841,81.0841,80.9018,80.9881,8700.0
2020-12-24 10:20:00,84.42,84.51,84.42,84.43,4928.0,81.0169,81.1033,81.0169,81.0265,4928.0
2020-12-24 10:25:00,84.47,84.47,84.41,84.46,21200.0,81.0649,81.0649,81.0073,81.0553,21200.0
2020-12-24 10:30:00,84.42,84.59,84.42,84.53,6604.0,81.0169,81.1801,81.0169,81.1225,6604.0
2020-12-24 10:35:00,84.45,84.45,84.31,84.31,5272.0,81.0457,81.0457,80.9114,80.9114,5272.0
2020-12-24 10:40:00,84.32,84.33,84.2,84.27,4056.0,80.921,80.9306,80.8058,80.873,4056.0
2020-12-24 10:45:00,84.27,84.27,84.1,84.16,13784.0,80.873,80.873,80.7098,80.7674,13784.0
2020-12-24 10:50:00,84.2,84.42,84.2,84.36,7156.0,80.8058,81.0169,80.8058,80.9594,7156.0
2020-12-24 10:55:00,84.3,84.35,84.3,84.33,1200.0,80.9018,80.9498,80.9018,80.9306,1200.0
2020-12-24 11:00:00,84.36,84.54,84.34,84.54,6492.0,80.9594,81.1321,80.9402,81.1321,6492.0
2020-12-24 11:05:00,84.56,84.65,84.56,84.6,5204.0,81.1513,81.2377,81.1513,81.1897,5204.0
2020-12-24 11:10:00,84.63,84.66,84.55,84.58,7800.0,81.2185,81.2473,81.1417,81.1705,7800.0
2020-12-24 11:15:00,84.58,84.58,84.5,84.52,10980.0,81.1705,81.1705,81.0937,81.1129,10980.0
2020-12-24 11:20:00,84.57,84.63,84.52,84.54,11480.0,81.1609,81.2185,81.1129,81.1321,11480.0
2020-12-24 11:25:00,84.54,84.54,84.48,84.53,7200.0,81.1321,81.1321,81.0745,81.1225,7200.0
2020-12-24 11:30:00,84.49,84.52,84.39,84.5,5232.0,81.0841,81.1129,80.9881,81.0937,5232.0
2020-12-24 11:35:00,84.54,84.55,84.42,84.42,7600.0,81.1321,81.1417,81.0169,81.0169,7600.0
2020-12-24 11:40:00,84.4,84.44,84.38,84.44,2400.0,80.9977,81.0361,80.9785,81.0361,2400.0
2020-12-24 11:45:00,84.44,84.44,84.32,84.36,8460.0,81.0361,81.0361,80.921,80.9594,8460.0
2020-12-24 11:50:00,84.35,84.42,84.35,84.39,7200.0,80.9498,81.0169,80.9498,80.9881,7200.0
2020-12-24 11:55:00,84.39,84.58,84.39,84.58,5448.0,80.9881,81.1705,80.9881,81.1705,5448.0
2020-12-24 12:00:00,84.57,84.58,84.55,84.56,2476.0,81.1609,81.1705,81.1417,81.1513,2476.0
2020-12-24 12:05:00,84.58,84.64,84.57,84.63,5600.0,81.1705,81.2281,81.1609,81.2185,5600.0
2020-12-24 12:10:00,84.81,84.89,84.81,84.86,3200.0,81.3912,81.468,81.3912,81.4392,3200.0
2020-12-24 12:15:00,84.87,84.87,84.67,84.67,3036.0,81.4488,81.4488,81.2569,81.2569,3036.0
2020-12-24 12:20:00,84.7,84.73,84.57,84.57,7984.0,81.2856,81.3144,81.1609,81.1609,7984.0
2020-12-24 12:25:00,84.58,84.65,84.51,84.61,11644.0,81.1705,81.2377,81.1033,81.1993,11644.0
2020-12-24 12:30:00,84.61,84.64,84.57,84.58,11376.0,81.1993,81.2281,81.1609,81.1705,11376.0
2020-12-24 12:35:00,84.61,84.62,84.5,84.6,11268.0,81.1993,81.2089,81.0937,81.1897,11268.0
2020-12-24 12:40:00,84.61,84.61,84.45,84.56,64612.0,81.1993,81.1993,81.0457,81.1513,64612.0
2020-12-24 12:45:00,84.53,84.57,84.47,84.48,5140.0,81.1225,81.1609,81.0649,81.0745,5140.0
2020-12-24 12:50:00,84.52,84.56,84.37,84.43,20976.0,81.1129,81.1513,80.969,81.0265,20976.0
2020-12-24 12:55:00,84.42,84.6,84.37,84.59,42160.0,81.0169,81.1897,80.969,81.1801,42160.0
2020-12-28 09:30:00,85.75,86.48,85.54,86.42,216660.0,82.2933,82.9939,82.0918,82.9363,216660.0
2020-12-28 09:35:00,86.62,87.37,86.62,87.19,20316.0,83.1283,83.848,83.1283,83.6753,20316.0
2020-12-28 09:40:00,87.19,87.2,86.67,86.99,78384.0,83.6753,83.6849,83.1762,83.4833,78384.0
2020-12-28 09:45:00,86.53,86.85,86.53,86.84,3200.0,83.0419,83.349,83.0419,83.3394,3200.0
2020-12-28 09:50:00,86.85,87.3,86.67,87.2,54188.0,83.349,83.7808,83.1762,83.6849,54188.0
2020-12-28 09:55:00,87.25,87.28,86.91,86.91,37984.0,83.7329,83.7616,83.4066,83.4066,37984.0
2020-12-28 10:00:00,86.97,87.13,86.77,86.89,23880.0,83.4641,83.6177,83.2722,83.3874,23880.0
2020-12-28 10:05:00,86.87,86.96,86.65,86.65,4800.0,83.3682,83.4545,83.157,83.157,4800.0
2020-12-28 10:10:00,86.81,86.98,86.71,86.76,9256.0,83.3106,83.4737,83.2146,83.2626,9256.0
2020-12-28 10:15:00,86.83,87.02,86.72,87.02,12456.0,83.3298,83.5121,83.2242,83.5121,12456.0
2020-12-28 10:20:00,87.07,87.12,86.92,86.94,3600.0,83.5601,83.6081,83.4162,83.4354,3600.0
2020-12-28 10:25:00,86.95,87.05,86.91,86.92,4772.0,83.4449,83.5409,83.4066,83.4162,4772.0
2020-12-28 10:30:00,86.82,86.93,86.82,86.93,1652.0,83.3202,83.4258,83.3202,83.4258,1652.0
2020-12-28 10:35:00,86.88,87.02,86.88,87.02,2424.0,83.3778,83.5121,83.3778,83.5121,2424.0
2020-12-28 10:40:00,86.94,86.94,86.76,86.76,8152.0,83.4354,83.4354,83.2626,83.2626,8152.0
2020-12-28 10:45:00,86.83,86.83,86.76,86.8,3760.0,83.3298,83.3298,83.2626,83.301,3760.0
2020-12-28 10:50:00,86.86,87.05,86.86,87.05,3600.0,83.3586,83.5409,83.3586,83.5409,3600.0
2020-12-28 10:55:00,87.01,87.06,87.0,87.0,4000.0,83.5025,83.5505,83.4929,83.4929,4000.0
2020-12-28 11:00:00,86.96,87.12,86.94,87.12,4808.0,83.4545,83.6081,83.4354,83.6081,4808.0
2020-12-28 11:05:00,87.13,87.26,87.08,87.21,10688.0,83.6177,83.7425,83.5697,83.6945,10688.0
2020-12-28 11:10:00,87.21,87.25,86.94,87.14,57276.0,83.6945,83.7329,83.4354,83.6273,57276.0
2020-12-28 11:15:00,87.04,87.28,87.04,87.1,65308.0,83.5313,83.7616,83.5313,83.5889,65308.0
2020-12-28 11:20:00,87.06,87.08,86.92,86.92,6000.0,83.5505,83.5697,83.4162,83.4162,6000.0
2020-12-28 11:25:00,86.98,87.0,86.91,87.0,14540.0,83.4737,83.4929,83.4066,83.4929,14540.0
2020-12-28 11:30:00,87.05,87.07,86.92,87.01,14584.0,83.5409,83.5601,83.4162,83.5025,14584.0
2020-12-28 11:35:00,86.98,87.02,86.98,86.99,6268.0,83.4737,83.5121,83.4737,83.4833,6268.0
2020-12-28 11:40:00,87.0,87.02,86.97,87.0,8932.0,83.4929,83.5121,83.4641,83.4929,8932.0
2020-12-28 11:45:00,87.0,87.1,86.99,87.03,9504.0,83.4929,83.5889,83.4833,83.5217,9504.0
2020-12-28 11:50:00,87.0,87.03,86.86,86.97,38184.0,83.4929,83.5217,83.3586,83.4641,38184.0
2020-12-28 11:55:00,86.94,86.98,86.88,86.97,20280.0,83.4354,83.4737,83.3778,83.4641,20280.0
2020-12-28 12:00:00,86.99,87.01,86.93,87.01,10936.0,83.4833,83.5025,83.4258,83.5025,10936.0
2020-12-28 12:05:00,86.98,87.02,86.96,87.01,9020.0,83.4737,83.5121,83.4545,83.5025,9020.0
2020-12-28 12:10:00,87.0,87.01,86.87,86.94,23200.0,83.4929,83.5025,83.3682,83.4354,23200.0
2020-12-28 12:15:00,86.91,87.0,86.91,86.96,9196.0,83.4066,83.4929,83.4066,83.4545,9196.0
2020-12-28 12:20:00,86.96,87.04,86.9,87.0,30624.0,83.4545,83.5313,83.397,83.4929,30624.0
2020-12-28 12:25:00,87.06,87.06,86.92,86.97,10688.0,83.5505,83.5505,83.4162,83.4641,10688.0
2020-12-28 12:30:00,86.97,87.02,86.95,86.98,15600.0,83.4641,83.5121,83.4449,83.4737,15600.0
2020-12-28 12:35:00,86.96,87.14,86.94,87.08,50820.0,83.4545,83.6273,83.4354,83.5697,50820.0
2020-12-28 12:40:00,87.05,87.11,87.02,87.02,6616.0,83.5409,83.5985,83.5121,83.5121,6616.0
2020-12-28 12:45:00,87.01,87.13,87.01,87.11,2800.0,83.5025,83.6177,83.5025,83.5985,2800.0
2020-12-28 12:50:00,87.13,87.2,87.05,87.18,6016.0,83.6177,83.6849,83.5409,83.6657,6016.0
2020-12-28 12:55:00,87.18,87.31,87.13,87.3,17752.0,83.6657,83.7904,83.6177,83.7808,17752.0
2020-12-28 13:00:00,87.33,87.57,87.33,87.44,18508.0,83.8096,84.04,83.8096,83.9152,18508.0
2020-12-28 13:05:00,87.5,87.5,87.39,87.5,2996.0,83.9728,83.9728,83.8672,83.9728,2996.0
2020-12-28 13:10:00,87.46,87.49,87.42,87.42,30736.0,83.9344,83.9632,83.896,83.896,30736.0
2020-12-28 13:15:00,87.47,87.58,87.42,87.58,8800.0,83.944,84.0496,83.896,84.0496,8800.0
2020-12-28 13:20:00,87.63,87.67,87.57,87.65,5672.0,84.0975,84.1359,84.04,84.1167,5672.0
2020-12-28 13:25:00,87.6,87.83,87.6,87.83,2800.0,84.0687,84.2895,84.0687,84.2895,2800.0
2020-12-28 13:30:00,87.85,88.3,87.85,88.16,53356.0,84.3087,84.7405,84.3087,84.6062,53356.0
2020-12-28 13:35:00,88.19,88.5,88.1,88.43,122952.0,84.635,84.9325,84.5486,84.8653,122952.0
2020-12-28 13:40:00,88.4,88.57,88.13,88.3,34304.0,84.8365,84.9996,84.5774,84.7405,34304.0
2020-12-28 13:45:00,88.38,88.67,88.31,88.57,60184.0,84.8173,85.0956,84.7501,84.9996,60184.0
2020-12-28 13:50:00,88.54,88.69,88.46,88.61,19744.0,84.9709,85.1148,84.8941,85.038,19744.0
2020-12-28 13:55:00,88.63,88.77,88.51,88.54,17892.0,85.0572,85.1916,84.9421,84.9709,17892.0
2020-12-28 14:00:00,88.58,88.76,88.58,88.76,19272.0,85.0092,85.182,85.0092,85.182,19272.0
2020-12-28 14:05:00,88.82,88.83,88.68,88.83,18976.0,85.2396,85.2492,85.1052,85.2492,18976.0
2020-12-28 14:10:00,88.77,88.84,88.76,88.82,38032.0,85.1916,85.2588,85.182,85.2396,38032.0
2020-12-28 14:15:00,88.86,89.36,88.83,89.23,58356.0,85.278,85.7578,85.2492,85.633,58356.0
2020-12-28 14:20:00,89.21,89.45,89.1,89.1,171056.0,85.6138,85.8442,85.5083,85.5083,171056.0
2020-12-28 14:25:00,89.01,89.36,88.76,89.31,41600.0,85.4219,85.7578,85.182,85.7098,41600.0
2020-12-28 14:30:00,89.24,89.4,89.02,89.36,73696.0,85.6426,85.7962,85.4315,85.7578,73696.0
2020-12-28 14:35:00,89.39,89.55,89.07,89.07,34888.0,85.7866,85.9401,85.4795,85.4795,34888.0
2020-12-28 14:40:00,89.16,89.52,89.13,89.52,48892.0,85.5659,85.9113,85.5371,85.9113,48892.0
2020-12-28 14:45:00,89.41,89.41,89.3,89.39,40676.0,85.8058,85.8058,85.7002,85.7866,40676.0
2020-12-28 14:50:00,89.31,89.38,89.23,89.23,48136.0,85.7098,85.777,85.633,85.633,48136.0
2020-12-28 14:55:00,89.11,89.26,88.72,88.86,84612.0,85.5179,85.6618,85.1436,85.278,84612.0
2020-12-28 15:00:00,88.86,88.98,88.67,88.84,23060.0,85.278,85.3931,85.0956,85.2588,23060.0
2020-12-28 15:05:00,88.82,88.86,88.7,88.75,10188.0,85.2396,85.278,85.1244,85.1724,10188.0
2020-12-28 15:10:00,88.7,88.7,88.61,88.61,9276.0,85.1244,85.1244,85.038,85.038,9276.0
2020-12-28 15:15:00,88.45,88.59,88.44,88.53,14056.0,84.8845,85.0188,84.8749,84.9613,14056.0
2020-12-28 15:20:00,88.55,88.55,88.46,88.54,6892.0,84.9804,84.9804,84.8941,84.9709,6892.0
2020-12-28 15:25:00,88.53,88.53,88.29,88.33,16660.0,84.9613,84.9613,84.7309,84.7693,16660.0
2020-12-28 15:30:00,88.25,88.32,88.15,88.21,15668.0,84.6925,84.7597,84.5966,84.6542,15668.0
2020-12-28 15:35:00,88.16,88.31,88.07,88.1,15856.0,84.6062,84.7501,84.5198,84.5486,15856.0
2020-12-28 15:40:00,88.07,88.31,88.03,88.14,23264.0,84.5198,84.7501,84.4814,84.587,23264.0
2020-12-28 15:45:00,88.15,88.27,88.15,88.16,17688.0,84.5966,84.7117,84.5966,84.6062,17688.0
2020-12-28 15:50:00,88.26,88.73,88.24,88.7,64644.0,84.7021,85.1532,84.6829,85.1244,64644.0
2020-12-28 15:55:00,88.7,88.73,88.51,88.56,170508.0,85.1244,85.1532,84.9421,84.99,170508.0
2020-12-29 09:30:00,89.41,89.49,88.27,89.18,32184.0,85.8058,85.8826,84.7117,85.5851,32184.0
2020-12-29 09:35:00,89.44,89.44,89.23,89.23,1600.0,85.8346,85.8346,85.633,85.633,1600.0
2020-12-29 09:40:00,89.1,89.2,88.56,88.6,8400.0,85.5083,85.6042,84.99,85.0284,8400.0
2020-12-29 09:45:00,88.78,88.91,88.69,88.91,6340.0,85.2012,85.3259,85.1148,85.3259,6340.0
2020-12-29 09:50:00,88.84,88.84,88.3,88.47,14928.0,85.2588,85.2588,84.7405,84.9037,14928.0
2020-12-29 09:55:00,88.5,89.01,88.31,88.32,96548.0,84.9325,85.4219,84.7501,84.7597,96548.0
2020-12-29 10:00:00,88.48,88.48,88.27,88.34,9628.0,84.9133,84.9133,84.7117,84.7789,9628.0
2020-12-29 10:05:00,88.22,88.22,87.5,87.9,16404.0,84.6638,84.6638,83.9728,84.3567,16404.0
2020-12-29 10:10:00,87.86,87.86,87.66,87.68,6040.0,84.3183,84.3183,84.1263,84.1455,6040.0
2020-12-29 10:15:00,87.62,87.79,87.35,87.54,9432.0,84.0879,84.2511,83.8288,84.0112,9432.0
2020-12-29 10:20:00,87.51,87.51,87.51,87.51,400.0,83.9824,83.9824,83.9824,83.9824,400.0
2020-12-29 10:25:00,87.57,87.66,87.32,87.32,9380.0,84.04,84.1263,83.8,83.8,9380.0
2020-12-29 10:30:00,87.25,87.49,87.1,87.49,18696.0,83.7329,83.9632,83.5889,83.9632,18696.0
2020-12-29 10:35:00,87.49,87.66,87.44,87.5,26996.0,83.9632,84.1263,83.9152,83.9728,26996.0
2020-12-29 10:40:00,87.5,87.61,87.35,87.6,26356.0,83.9728,84.0783,83.8288,84.0687,26356.0
2020-12-29 10:45:00,87.54,87.54,87.44,87.47,11392.0,84.0112,84.0112,83.9152,83.944,11392.0
2020-12-29 10:50:00,87.48,87.51,87.06,87.17,30884.0,83.9536,83.9824,83.5505,83.6561,30884.0
2020-12-29 10:55:00,87.25,87.28,87.22,87.23,2400.0,83.7329,83.7616,83.7041,83.7137,2400.0
2020-12-29 11:00:00,87.23,87.23,87.09,87.23,4000.0,83.7137,83.7137,83.5793,83.7137,4000.0
2020-12-29 11:05:00,87.06,87.11,87.01,87.11,4952.0,83.5505,83.5985,83.5025,83.5985,4952.0
2020-12-29 11:10:00,87.02,87.11,86.9,86.9,6320.0,83.5121,83.5985,83.397,83.397,6320.0
2020-12-29 11:15:00,86.89,86.91,86.88,86.89,3076.0,83.3874,83.4066,83.3778,83.3874,3076.0
2020-12-29 11:20:00,86.95,87.12,86.95,87.08,6944.0,83.4449,83.6081,83.4449,83.5697,6944.0
2020-12-29 11:25:00,87.04,87.07,86.88,86.88,2400.0,83.5313,83.5601,83.3778,83.3778,2400.0
2020-12-29 11:30:00,86.88,86.91,86.88,86.91,2000.0,83.3778,83.4066,83.3778,83.4066,2000.0
2020-12-29 11:35:00,86.95,87.08,86.92,87.0,3200.0,83.4449,83.5697,83.4162,83.4929,3200.0
2020-12-29 11:40:00,87.06,87.06,87.06,87.06,400.0,83.5505,83.5505,83.5505,83.5505,400.0
2020-12-29 11:45:00,86.97,86.97,86.86,86.87,3200.0,83.4641,83.4641,83.3586,83.3682,3200.0
2020-12-29 11:50:00,86.97,86.97,86.71,86.72,10568.0,83.4641,83.4641,83.2146,83.2242,10568.0
2020-12-29 11:55:00,86.74,86.77,86.66,86.7,2800.0,83.2434,83.2722,83.1666,83.205,2800.0
2020-12-29 12:00:00,86.68,86.8,86.64,86.75,3268.0,83.1858,83.301,83.1474,83.253,3268.0
2020-12-29 12:05:00,86.64,86.76,86.64,86.74,1200.0,83.1474,83.2626,83.1474,83.2434,1200.0
2020-12-29 12:10:00,86.75,86.76,86.67,86.67,1208.0,83.253,83.2626,83.1762,83.1762,1208.0
2020-12-29 12:15:00,86.58,86.72,86.58,86.66,4400.0,83.0899,83.2242,83.0899,83.1666,4400.0
2020-12-29 12:20:00,86.57,86.57,86.39,86.39,1600.0,83.0803,83.0803,82.9075,82.9075,1600.0
2020-12-29 12:25:00,86.39,86.39,86.39,86.39,0.0,82.9075,82.9075,82.9075,82.9075,0.0
2020-12-29 12:30:00,86.25,86.25,86.11,86.13,3060.0,82.7732,82.7732,82.6388,82.658,3060.0
2020-12-29 12:35:00,86.0,86.0,85.91,85.91,1200.0,82.5332,82.5332,82.4469,82.4469,1200.0
2020-12-29 12:40:00,86.06,86.25,85.94,86.12,4932.0,82.5908,82.7732,82.4757,82.6484,4932.0
2020-12-29 12:45:00,86.23,86.32,86.11,86.32,7600.0,82.754,82.8403,82.6388,82.8403,7600.0
2020-12-29 12:50:00,86.27,86.27,86.17,86.27,7200.0,82.7924,82.7924,82.6964,82.7924,7200.0
2020-12-29 12:55:00,86.25,86.43,86.13,86.38,13688.0,82.7732,82.9459,82.658,82.8979,13688.0
2020-12-29 13:00:00,86.39,86.44,86.16,86.29,47920.0,82.9075,82.9555,82.6868,82.8116,47920.0
2020-12-29 13:05:00,86.29,86.29,86.29,86.29,800.0,82.8116,82.8116,82.8116,82.8116,800.0
2020-12-29 13:10:00,86.29,86.35,86.18,86.35,34552.0,82.8116,82.8691,82.706,82.8691,34552.0
2020-12-29 13:15:00,86.32,86.43,86.3,86.33,5200.0,82.8403,82.9459,82.8211,82.8499,5200.0
2020-12-29 13:20:00,86.39,86.43,86.25,86.27,12176.0,82.9075,82.9459,82.7732,82.7924,12176.0
2020-12-29 13:25:00,86.21,86.54,86.21,86.54,14920.0,82.7348,83.0515,82.7348,83.0515,14920.0
2020-12-29 13:30:00,86.54,86.54,86.28,86.33,3600.0,83.0515,83.0515,82.802,82.8499,3600.0
2020-12-29 13:35:00,86.25,86.43,86.2,86.27,93600.0,82.7732,82.9459,82.7252,82.7924,93600.0
2020-12-29 13:40:00,86.29,86.42,86.27,86.36,8780.0,82.8116,82.9363,82.7924,82.8787,8780.0
2020-12-29 13:45:00,86.42,86.51,86.42,86.44,14128.0,82.9363,83.0227,82.9363,82.9555,14128.0
2020-12-29 13:50:00,86.49,86.5,86.3,86.4,6828.0,83.0035,83.0131,82.8211,82.9171,6828.0
2020-12-29 13:55:00,86.26,86.4,86.26,86.39,17424.0,82.7828,82.9171,82.7828,82.9075,17424.0
2020-12-29 14:00:00,86.31,86.43,86.24,86.38,47344.0,82.8307,82.9459,82.7636,82.8979,47344.0
2020-12-29 14:05:00,86.46,86.69,86.36,86.36,7088.0,82.9747,83.1954,82.8787,82.8787,7088.0
2020-12-29 14:10:00,86.49,86.58,86.35,86.37,7708.0,83.0035,83.0899,82.8691,82.8883,7708.0
2020-12-29 14:15:00,86.36,86.47,86.35,86.39,10480.0,82.8787,82.9843,82.8691,82.9075,10480.0
2020-12-29 14:20:00,86.47,86.47,86.32,86.42,6800.0,82.9843,82.9843,82.8403,82.9363,6800.0
2020-12-29 14:25:00,86.49,86.5,86.24,86.24,18644.0,83.0035,83.0131,82.7636,82.7636,18644.0
2020-12-29 14:30:00,86.26,86.44,86.26,86.39,4400.0,82.7828,82.9555,82.7828,82.9075,4400.0
2020-12-29 14:35:00,86.36,86.48,86.35,86.44,4400.0,82.8787,82.9939,82.8691,82.9555,4400.0
2020-12-29 14:40:00,86.43,86.56,86.43,86.56,3600.0,82.9459,83.0707,82.9459,83.0707,3600.0
2020-12-29 14:45:00,86.56,86.81,86.56,86.76,14300.0,83.0707,83.3106,83.0707,83.2626,14300.0
2020-12-29 14:50:00,86.75,86.76,86.62,86.62,4872.0,83.253,83.2626,83.1283,83.1283,4872.0
2020-12-29 14:55:00,86.68,86.68,86.51,86.64,11328.0,83.1858,83.1858,83.0227,83.1474,11328.0
2020-12-29 15:00:00,86.56,86.56,86.55,86.55,800.0,83.0707,83.0707,83.0611,83.0611,800.0
2020-12-29 15:05:00,86.5,86.52,86.46,86.47,5600.0,83.0131,83.0323,82.9747,82.9843,5600.0
2020-12-29 15:10:00,86.5,86.7,86.5,86.7,8000.0,83.0131,83.205,83.0131,83.205,8000.0
2020-12-29 15:15:00,86.75,86.77,86.57,86.6,12388.0,83.253,83.2722,83.0803,83.1091,12388.0
2020-12-29 15:20:00,86.58,86.74,86.58,86.74,8800.0,83.0899,83.2434,83.0899,83.2434,8800.0
2020-12-29 15:25:00,86.81,87.02,86.81,87.02,7600.0,83.3106,83.5121,83.3106,83.5121,7600.0
2020-12-29 15:30:00,86.95,87.0,86.87,86.97,8000.0,83.4449,83.4929,83.3682,83.4641,8000.0
2020-12-29 15:35:00,86.92,87.1,86.9,87.08,13668.0,83.4162,83.5889,83.397,83.5697,13668.0
2020-12-29 15:40:00,87.01,87.11,86.99,87.07,12000.0,83.5025,83.5985,83.4833,83.5601,12000.0
2020-12-29 15:45:00,87.09,87.1,86.88,86.9,22800.0,83.5793,83.5889,83.3778,83.397,22800.0
2020-12-29 15:50:00,86.83,87.0,86.77,86.9,36968.0,83.3298,83.4929,83.2722,83.397,36968.0
2020-12-29 15:55:00,86.81,87.0,86.76,86.86,40288.0,83.3106,83.4929,83.2626,83.3586,40288.0
2020-12-30 09:30:00,86.92,87.54,86.69,87.35,18176.0,83.4162,84.0112,83.1954,83.8288,18176.0
2020-12-30 09:35:00,87.33,87.44,87.31,87.44,18176.0,83.8096,83.9152,83.7904,83.9152,18176.0
2020-12-30 09:40:00,87.39,87.54,87.29,87.42,6800.0,83.8672,84.0112,83.7712,83.896,6800.0
2020-12-30 09:45:00,87.55,87.55,87.55,87.55,1200.0,84.0208,84.0208,84.0208,84.0208,1200.0
2020-12-30 09:50:00,87.5,87.52,87.5,87.52,800.0,83.9728,83.992,83.9728,83.992,800.0
2020-12-30 09:55:00,87.54,87.55,87.52,87.55,1600.0,84.0112,84.0208,83.992,84.0208,1600.0
2020-12-30 10:00:00,87.37,87.62,87.36,87.61,2820.0,83.848,84.0879,83.8384,84.0783,2820.0
2020-12-30 10:05:00,87.63,87.72,87.25,87.31,26880.0,84.0975,84.1839,83.7329,83.7904,26880.0
2020-12-30 10:10:00,87.33,87.56,87.14,87.56,16876.0,83.8096,84.0304,83.6273,84.0304,16876.0
2020-12-30 10:15:00,87.5,87.53,87.42,87.42,4800.0,83.9728,84.0016,83.896,83.896,4800.0
2020-12-30 10:20:00,87.49,87.49,87.42,87.42,4000.0,83.9632,83.9632,83.896,83.896,4000.0
2020-12-30 10:25:00,87.49,87.75,87.49,87.75,2800.0,83.9632,84.2127,83.9632,84.2127,2800.0
2020-12-30 10:30:00,87.81,87.94,87.8,87.8,4000.0,84.2703,84.395,84.2607,84.2607,4000.0
2020-12-30 10:35:00,87.79,87.9,87.61,87.61,2008.0,84.2511,84.3567,84.0783,84.0783,2008.0
2020-12-30 10:40:00,87.67,87.8,87.67,87.8,1600.0,84.1359,84.2607,84.1359,84.2607,1600.0
2020-12-30 10:45:00,87.61,87.82,87.58,87.79,7556.0,84.0783,84.2799,84.0496,84.2511,7556.0
2020-12-30 10:50:00,87.7,87.72,87.5,87.5,7200.0,84.1647,84.1839,83.9728,83.9728,7200.0
2020-12-30 10:55:00,87.54,87.54,87.49,87.49,800.0,84.0112,84.0112,83.9632,83.9632,800.0
2020-12-30 11:00:00,87.44,87.56,87.42,87.5,6920.0,83.9152,84.0304,83.896,83.9728,6920.0
2020-12-30 11:05:00,87.63,87.73,87.46,87.73,19412.0,84.0975,84.1935,83.9344,84.1935,19412.0
2020-12-30 11:10:00,87.62,87.71,87.46,87.48,8000.0,84.0879,84.1743,83.9344,83.9536,8000.0
2020-12-30 11:15:00,87.41,87.55,87.35,87.54,26312.0,83.8864,84.0208,83.8288,84.0112,26312.0
2020-12-30 11:20:00,87.48,87.68,87.47,87.68,15600.0,83.9536,84.1455,83.944,84.1455,15600.0
2020-12-30 11:25:00,87.6,87.68,87.47,87.57,37600.0,84.0687,84.1455,83.944,84.04,37600.0
2020-12-30 11:30:00,87.61,87.67,87.45,87.45,27444.0,84.0783,84.1359,83.9248,83.9248,27444.0
2020-12-30 11:35:00,87.45,87.61,87.39,87.61,27336.0,83.9248,84.0783,83.8672,84.0783,27336.0
2020-12-30 11:40:00,87.6,87.69,87.59,87.61,16004.0,84.0687,84.1551,84.0591,84.0783,16004.0
2020-12-30 11:45:00,87.58,87.63,87.58,87.63,5200.0,84.0496,84.0975,84.0496,84.0975,5200.0
2020-12-30 11:50:00,87.71,87.92,87.71,87.83,2000.0,84.1743,84.3758,84.1743,84.2895,2000.0
2020-12-30 11:55:00,87.87,87.97,87.87,87.97,2800.0,84.3279,84.4238,84.3279,84.4238,2800.0
2020-12-30 12:00:00,88.0,88.05,87.73,88.05,14800.0,84.4526,84.5006,84.1935,84.5006,14800.0
2020-12-30 12:05:00,88.07,88.17,87.91,87.93,7248.0,84.5198,84.6158,84.3662,84.3854,7248.0
2020-12-30 12:10:00,87.92,88.18,87.92,88.14,11108.0,84.3758,84.6254,84.3758,84.587,11108.0
2020-12-30 12:15:00,88.13,88.33,88.13,88.32,3348.0,84.5774,84.7693,84.5774,84.7597,3348.0
2020-12-30 12:20:00,88.2,88.29,88.16,88.16,5600.0,84.6446,84.7309,84.6062,84.6062,5600.0
2020-12-30 12:25:00,88.2,88.2,88.16,88.16,800.0,84.6446,84.6446,84.6062,84.6062,800.0
2020-12-30 12:30:00,88.11,88.13,88.11,88.13,2600.0,84.5582,84.5774,84.5582,84.5774,2600.0
2020-12-30 12:35:00,88.08,88.08,88.01,88.01,2000.0,84.5294,84.5294,84.4622,84.4622,2000.0
2020-12-30 12:40:00,88.01,88.09,87.98,88.09,3864.0,84.4622,84.539,84.4334,84.539,3864.0
2020-12-30 12:45:00,87.97,87.97,87.8,87.86,4132.0,84.4238,84.4238,84.2607,84.3183,4132.0
2020-12-30 12:50:00,87.81,87.81,87.81,87.81,1200.0,84.2703,84.2703,84.2703,84.2703,1200.0
2020-12-30 12:55:00,87.83,88.02,87.83,87.95,3600.0,84.2895,84.4718,84.2895,84.4046,3600.0
2020-12-30 13:00:00,88.03,88.04,88.03,88.03,2080.0,84.4814,84.491,84.4814,84.4814,2080.0
2020-12-30 13:05:00,88.01,88.02,88.0,88.0,2000.0,84.4622,84.4718,84.4526,84.4526,2000.0
2020-12-30 13:10:00,88.06,88.19,87.96,88.19,19200.0,84.5102,84.635,84.4142,84.635,19200.0
2020-12-30 13:15:00,88.08,88.08,88.08,88.08,800.0,84.5294,84.5294,84.5294,84.5294,800.0
2020-12-30 13:20:00,88.11,88.13,88.0,88.07,14000.0,84.5582,84.5774,84.4526,84.5198,14000.0
2020-12-30 13:25:00,88.13,88.2,88.1,88.12,11044.0,84.5774,84.6446,84.5486,84.5678,11044.0
2020-12-30 13:30:00,88.1,88.13,88.0,88.13,8868.0,84.5486,84.5774,84.4526,84.5774,8868.0
2020-12-30 13:35:00,88.11,88.13,88.03,88.05,3600.0,84.5582,84.5774,84.4814,84.5006,3600.0
2020-12-30 13:40:00,88.08,88.08,87.92,87.92,3644.0,84.5294,84.5294,84.3758,84.3758,3644.0
2020-12-30 13:45:00,87.97,88.02,87.97,88.02,800.0,84.4238,84.4718,84.4238,84.4718,800.0
2020-12-30 13:50:00,87.93,87.93,87.83,87.86,2000.0,84.3854,84.3854,84.2895,84.3183,2000.0
2020-12-30 13:55:00,87.9,87.9,87.76,87.76,1336.0,84.3567,84.3567,84.2223,84.2223,1336.0
2020-12-30 14:00:00,87.73,87.79,87.73,87.73,1960.0,84.1935,84.2511,84.1935,84.1935,1960.0
2020-12-30 14:05:00,87.79,87.8,87.78,87.8,2800.0,84.2511,84.2607,84.2415,84.2607,2800.0
2020-12-30 14:10:00,87.8,87.85,87.8,87.85,2000.0,84.2607,84.3087,84.2607,84.3087,2000.0
2020-12-30 14:15:00,87.74,87.74,87.68,87.71,4392.0,84.2031,84.2031,84.1455,84.1743,4392.0
2020-12-30 14:20:00,87.66,87.66,87.66,87.66,1200.0,84.1263,84.1263,84.1263,84.1263,1200.0
2020-12-30 14:25:00,87.62,87.62,87.54,87.6,4800.0,84.0879,84.0879,84.0112,84.0687,4800.0
2020-12-30 14:30:00,87.59,87.61,87.57,87.61,3072.0,84.0591,84.0783,84.04,84.0783,3072.0
2020-12-30 14:35:00,87.63,87.63,87.52,87.52,1600.0,84.0975,84.0975,83.992,83.992,1600.0
2020-12-30 14:40:00,87.56,87.6,87.55,87.6,1600.0,84.0304,84.0687,84.0208,84.0687,1600.0
2020-12-30 14:45:00,87.58,87.58,87.58,87.58,2000.0,84.0496,84.0496,84.0496,84.0496,2000.0
2020-12-30 14:50:00,87.56,87.6,87.47,87.49,23452.0,84.0304,84.0687,83.944,83.9632,23452.0
2020-12-30 14:55:00,87.49,87.55,87.49,87.55,800.0,83.9632,84.0208,83.9632,84.0208,800.0
2020-12-30 15:00:00,87.52,87.55,87.45,87.45,3600.0,83.992,84.0208,83.9248,83.9248,3600.0
2020-12-30 15:05:00,87.48,87.55,87.36,87.53,6000.0,83.9536,84.0208,83.8384,84.0016,6000.0
2020-12-30 15:10:00,87.45,87.56,87.44,87.52,2400.0,83.9248,84.0304,83.9152,83.992,2400.0
2020-12-30 15:15:00,87.54,87.54,87.44,87.51,4800.0,84.0112,84.0112,83.9152,83.9824,4800.0
2020-12-30 15:20:00,87.51,87.56,87.48,87.56,8812.0,83.9824,84.0304,83.9536,84.0304,8812.0
2020-12-30 15:25:00,87.6,87.6,87.52,87.53,5164.0,84.0687,84.0687,83.992,84.0016,5164.0
2020-12-30 15:30:00,87.41,87.45,87.4,87.45,3512.0,83.8864,83.9248,83.8768,83.9248,3512.0
2020-12-30 15:35:00,87.45,87.45,87.34,87.34,4252.0,83.9248,83.9248,83.8192,83.8192,4252.0
2020-12-30 15:40:00,87.37,87.5,87.36,87.41,5200.0,83.848,83.9728,83.8384,83.8864,5200.0
2020-12-30 15:45:00,87.35,87.39,87.33,87.39,4448.0,83.8288,83.8672,83.8096,83.8672,4448.0
2020-12-30 15:50:00,87.42,87.61,87.39,87.5,18248.0,83.896,84.0783,83.8672,83.9728,18248.0
2020-12-30 15:55:00,87.59,87.65,87.5,87.57,39292.0,84.0591,84.1167,83.9728,84.04,39292.0
2020-12-31 09:30:00,87.63,87.63,87.5,87.57,14408.0,84.0975,84.0975,83.9728,84.04,14408.0
2020-12-31 09:35:00,87.41,87.44,87.25,87.31,3672.0,83.8864,83.9152,83.7329,83.7904,3672.0
2020-12-31 09:40:00,87.38,87.42,87.38,87.42,6800.0,83.8576,83.896,83.8576,83.896,6800.0
2020-12-31 09:45:00,87.38,87.56,87.38,87.46,6800.0,83.8576,84.0304,83.8576,83.9344,6800.0
2020-12-31 09:50:00,87.41,87.41,87.23,87.38,7068.0,83.8864,83.8864,83.7137,83.8576,7068.0
2020-12-31 09:55:00,87.48,87.49,87.39,87.49,3732.0,83.9536,83.9632,83.8672,83.9632,3732.0
2020-12-31 10:00:00,87.27,87.68,87.27,87.68,2400.0,83.752,84.1455,83.752,84.1455,2400.0
2020-12-31 10:05:00,87.72,87.85,87.66,87.66,2444.0,84.1839,84.3087,84.1263,84.1263,2444.0
2020-12-31 10:10:00,87.53,87.69,87.51,87.69,4540.0,84.0016,84.1551,83.9824,84.1551,4540.0
2020-12-31 10:15:00,87.85,87.85,87.77,87.77,800.0,84.3087,84.3087,84.2319,84.2319,800.0
2020-12-31 10:20:00,87.82,87.82,87.7,87.7,3312.0,84.2799,84.2799,84.1647,84.1647,3312.0
2020-12-31 10:25:00,87.63,87.86,87.63,87.73,2012.0,84.0975,84.3183,84.0975,84.1935,2012.0
2020-12-31 10:30:00,87.86,87.86,87.75,87.85,2200.0,84.3183,84.3183,84.2127,84.3087,2200.0
2020-12-31 10:35:00,87.81,87.81,87.81,87.81,400.0,84.2703,84.2703,84.2703,84.2703,400.0
2020-12-31 10:40:00,87.83,87.99,87.83,87.99,4276.0,84.2895,84.443,84.2895,84.443,4276.0
2020-12-31 10:45:00,88.0,88.0,87.92,87.97,3420.0,84.4526,84.4526,84.3758,84.4238,3420.0
2020-12-31 10:50:00,87.86,87.87,87.84,87.84,2400.0,84.3183,84.3279,84.2991,84.2991,2400.0
2020-12-31 10:55:00,87.89,88.04,87.85,88.03,7744.0,84.3471,84.491,84.3087,84.4814,7744.0
2020-12-31 11:00:00,88.03,88.03,88.03,88.03,0.0,84.4814,84.4814,84.4814,84.4814,0.0
2020-12-31 11:05:00,87.91,87.91,87.83,87.89,8336.0,84.3662,84.3662,84.2895,84.3471,8336.0
2020-12-31 11:10:00,87.92,87.96,87.89,87.92,2760.0,84.3758,84.4142,84.3471,84.3758,2760.0
2020-12-31 11:15:00,87.96,88.08,87.96,88.03,2924.0,84.4142,84.5294,84.4142,84.4814,2924.0
2020-12-31 11:20:00,88.03,88.07,88.0,88.07,2800.0,84.4814,84.5198,84.4526,84.5198,2800.0
2020-12-31 11:25:00,87.95,88.0,87.95,88.0,1600.0,84.4046,84.4526,84.4046,84.4526,1600.0
2020-12-31 11:30:00,87.92,87.92,87.71,87.71,6800.0,84.3758,84.3758,84.1743,84.1743,6800.0
2020-12-31 11:35:00,87.65,87.67,87.52,87.52,3816.0,84.1167,84.1359,83.992,83.992,3816.0
2020-12-31 11:40:00,87.48,87.54,87.37,87.37,3648.0,83.9536,84.0112,83.848,83.848,3648.0
2020-12-31 11:45:00,87.28,87.49,87.28,87.41,5600.0,83.7616,83.9632,83.7616,83.8864,5600.0
2020-12-31 11:50:00,87.37,87.45,87.32,87.36,9200.0,83.848,83.9248,83.8,83.8384,9200.0
2020-12-31 11:55:00,87.33,87.36,87.33,87.36,2032.0,83.8096,83.8384,83.8096,83.8384,2032.0
2020-12-31 12:00:00,87.37,87.62,87.37,87.62,7584.0,83.848,84.0879,83.848,84.0879,7584.0
2020-12-31 12:05:00,87.67,87.67,87.52,87.55,11368.0,84.1359,84.1359,83.992,84.0208,11368.0
2020-12-31 12:10:00,87.55,87.6,87.55,87.58,4000.0,84.0208,84.0687,84.0208,84.0496,4000.0
2020-12-31 12:15:00,87.58,87.6,87.57,87.58,5364.0,84.0496,84.0687,84.04,84.0496,5364.0
2020-12-31 12:20:00,87.54,87.63,87.54,87.63,5404.0,84.0112,84.0975,84.0112,84.0975,5404.0
2020-12-31 12:25:00,87.58,87.67,87.58,87.67,4800.0,84.0496,84.1359,84.0496,84.1359,4800.0
2020-12-31 12:30:00,87.74,87.85,87.74,87.81,4816.0,84.2031,84.3087,84.2031,84.2703,4816.0
2020-12-31 12:35:00,87.81,87.94,87.81,87.86,6000.0,84.2703,84.395,84.2703,84.3183,6000.0
2020-12-31 12:40:00,87.98,87.98,87.88,87.88,1200.0,84.4334,84.4334,84.3375,84.3375,1200.0
2020-12-31 12:45:00,87.94,88.05,87.92,88.04,10068.0,84.395,84.5006,84.3758,84.491,10068.0
2020-12-31 12:50:00,88.03,88.05,88.0,88.04,4400.0,84.4814,84.5006,84.4526,84.491,4400.0
2020-12-31 12:55:00,88.03,88.03,87.99,87.99,1200.0,84.4814,84.4814,84.443,84.443,1200.0
2020-12-31 13:00:00,87.99,87.99,87.91,87.92,4400.0,84.443,84.443,84.3662,84.3758,4400.0
2020-12-31 13:05:00,87.97,87.97,87.92,87.92,1200.0,84.4238,84.4238,84.3758,84.3758,1200.0
2020-12-31 13:10:00,87.93,87.93,87.9,87.9,800.0,84.3854,84.3854,84.3567,84.3567,800.0
2020-12-31 13:15:00,87.89,88.0,87.8,88.0,8144.0,84.3471,84.4526,84.2607,84.4526,8144.0
2020-12-31 13:20:00,88.0,88.0,88.0,88.0,0.0,84.4526,84.4526,84.4526,84.4526,0.0
2020-12-31 13:25:00,87.99,87.99,87.83,87.86,5676.0,84.443,84.443,84.2895,84.3183,5676.0
2020-12-31 13:30:00,87.83,87.83,87.69,87.72,2460.0,84.2895,84.2895,84.1551,84.1839,2460.0
2020-12-31 13:35:00,87.74,87.74,87.58,87.58,2400.0,84.2031,84.2031,84.0496,84.0496,2400.0
2020-12-31 13:40:00,87.54,87.57,87.45,87.57,8624.0,84.0112,84.04,83.9248,84.04,8624.0
2020-12-31 13:45:00,87.65,87.7,87.58,87.67,7508.0,84.1167,84.1647,84.0496,84.1359,7508.0
2020-12-31 13:50:00,87.67,87.67,87.64,87.64,800.0,84.1359,84.1359,84.1071,84.1071,800.0
2020-12-31 13:55:00,87.69,87.83,87.69,87.83,4000.0,84.1551,84.2895,84.1551,84.2895,4000.0
2020-12-31 14:00:00,87.78,87.79,87.78,87.78,800.0,84.2415,84.2511,84.2415,84.2415,800.0
2020-12-31 14:05:00,87.77,87.79,87.71,87.78,5200.0,84.2319,84.2511,84.1743,84.2415,5200.0
2020-12-31 14:10:00,87.78,88.0,87.78,88.0,4468.0,84.2415,84.4526,84.2415,84.4526,4468.0
2020-12-31 14:15:00,88.02,88.39,88.02,88.21,19696.0,84.4718,84.8269,84.4718,84.6542,19696.0
2020-12-31 14:20:00,88.15,88.15,88.12,88.12,1200.0,84.5966,84.5966,84.5678,84.5678,1200.0
2020-12-31 14:25:00,88.11,88.11,88.07,88.07,2000.0,84.5582,84.5582,84.5198,84.5198,2000.0
2020-12-31 14:30:00,88.09,88.27,88.04,88.27,6340.0,84.539,84.7117,84.491,84.7117,6340.0
2020-12-31 14:35:00,88.28,88.3,88.28,88.3,2092.0,84.7213,84.7405,84.7213,84.7405,2092.0
2020-12-31 14:40:00,88.36,88.5,88.36,88.5,6400.0,84.7981,84.9325,84.7981,84.9325,6400.0
2020-12-31 14:45:00,88.5,88.5,88.38,88.38,5600.0,84.9325,84.9325,84.8173,84.8173,5600.0
2020-12-31 14:50:00,88.34,88.34,88.16,88.16,2000.0,84.7789,84.7789,84.6062,84.6062,2000.0
2020-12-31 14:55:00,88.13,88.15,88.08,88.08,2000.0,84.5774,84.5966,84.5294,84.5294,2000.0
2020-12-31 15:00:00,88.1,88.25,88.1,88.16,5200.0,84.5486,84.6925,84.5486,84.6062,5200.0
2020-12-31 15:05:00,88.16,88.32,88.16,88.22,8800.0,84.6062,84.7597,84.6062,84.6638,8800.0
2020-12-31 15:10:00,88.23,88.29,88.19,88.19,7720.0,84.6733,84.7309,84.635,84.635,7720.0
2020-12-31 15:15:00,88.17,88.2,88.11,88.11,13800.0,84.6158,84.6446,84.5582,84.5582,13800.0
2020-12-31 15:20:00,88.11,88.16,88.06,88.07,7324.0,84.5582,84.6062,84.5102,84.5198,7324.0
2020-12-31 15:25:00,88.11,88.14,88.11,88.11,4000.0,84.5582,84.587,84.5582,84.5582,4000.0
2020-12-31 15:30:00,88.14,88.16,88.05,88.16,8000.0,84.587,84.6062,84.5006,84.6062,8000.0
2020-12-31 15:35:00,88.16,88.24,88.13,88.13,4000.0,84.6062,84.6829,84.5774,84.5774,4000.0
2020-12-31 15:40:00,88.03,88.27,87.98,88.14,7492.0,84.4814,84.7117,84.4334,84.587,7492.0
2020-12-31 15:45:00,88.11,88.18,88.08,88.08,13960.0,84.5582,84.6254,84.5294,84.5294,13960.0
2020-12-31 15:50:00,88.2,88.44,88.14,88.29,26432.0,84.6446,84.8749,84.587,84.7309,26432.0
2020-12-31 15:55:00,88.19,88.44,88.17,88.22,64064.0,84.635,84.8749,84.6158,84.6638,64064.0
2021-01-04 09:30:00,88.49,88.69,88.21,88.45,37772.0,84.9229,85.1148,84.6542,84.8845,37772.0
2021-01-04 09:35:00,88.42,88.47,88.07,88.15,17200.0,84.8557,84.9037,84.5198,84.5966,17200.0
2021-01-04 09:40:00,88.19,88.24,87.96,87.96,7988.0,84.635,84.6829,84.4142,84.4142,7988.0
2021-01-04 09:45:00,88.19,88.22,87.99,87.99,9888.0,84.635,84.6638,84.443,84.443,9888.0
2021-01-04 09:50:00,87.98,88.06,87.84,88.06,21164.0,84.4334,84.5102,84.2991,84.5102,21164.0
2021-01-04 09:55:00,87.97,88.2,87.94,88.09,15200.0,84.4238,84.6446,84.395,84.539,15200.0
2021-01-04 10:00:00,88.02,88.09,87.94,88.03,9732.0,84.4718,84.539,84.395,84.4814,9732.0
2021-01-04 10:05:00,88.05,88.1,87.86,88.03,5956.0,84.5006,84.5486,84.3183,84.4814,5956.0
2021-01-04 10:10:00,88.06,88.14,88.02,88.11,20800.0,84.5102,84.587,84.4718,84.5582,20800.0
2021-01-04 10:15:00,88.03,88.28,87.99,88.22,8000.0,84.4814,84.7213,84.443,84.6638,8000.0
2021-01-04 10:20:00,88.2,88.22,87.96,88.02,2800.0,84.6446,84.6638,84.4142,84.4718,2800.0
2021-01-04 10:25:00,88.02,88.11,87.79,87.79,11152.0,84.4718,84.5582,84.2511,84.2511,11152.0
2021-01-04 10:30:00,87.92,87.92,87.34,87.48,13200.0,84.3758,84.3758,83.8192,83.9536,13200.0
2021-01-04 10:35:00,87.34,87.37,87.25,87.37,5436.0,83.8192,83.848,83.7329,83.848,5436.0
2021-01-04 10:40:00,87.34,87.56,87.29,87.56,13200.0,83.8192,84.0304,83.7712,84.0304,13200.0
2021-01-04 10:45:00,87.41,87.41,86.97,87.08,7756.0,83.8864,83.8864,83.4641,83.5697,7756.0
2021-01-04 10:50:00,87.01,87.01,86.65,86.75,12600.0,83.5025,83.5025,83.157,83.253,12600.0
2021-01-04 10:55:00,86.71,86.98,86.64,86.95,20020.0,83.2146,83.4737,83.1474,83.4449,20020.0
2021-01-04 11:00:00,86.99,87.2,86.83,87.0,45840.0,83.4833,83.6849,83.3298,83.4929,45840.0
2021-01-04 11:05:00,86.92,87.11,86.67,86.95,101016.0,83.4162,83.5985,83.1762,83.4449,101016.0
2021-01-04 11:10:00,87.0,87.0,86.7,87.0,34344.0,83.4929,83.4929,83.205,83.4929,34344.0
2021-01-04 11:15:00,86.8,86.8,86.44,86.63,7840.0,83.301,83.301,82.9555,83.1378,7840.0
2021-01-04 11:20:00,86.63,86.63,86.38,86.55,27200.0,83.1378,83.1378,82.8979,83.0611,27200.0
2021-01-04 11:25:00,86.57,86.81,86.54,86.61,2800.0,83.0803,83.3106,83.0515,83.1187,2800.0
2021-01-04 11:30:00,86.56,86.66,86.44,86.55,7220.0,83.0707,83.1666,82.9555,83.0611,7220.0
2021-01-04 11:35:00,86.52,86.58,86.47,86.55,4400.0,83.0323,83.0899,82.9843,83.0611,4400.0
2021-01-04 11:40:00,86.48,86.53,86.3,86.31,4768.0,82.9939,83.0419,82.8211,82.8307,4768.0
2021-01-04 11:45:00,86.33,86.47,86.23,86.46,8000.0,82.8499,82.9843,82.754,82.9747,8000.0
2021-01-04 11:50:00,86.47,86.53,86.31,86.47,17236.0,82.9843,83.0419,82.8307,82.9843,17236.0
2021-01-04 11:55:00,86.37,86.6,86.34,86.41,47712.0,82.8883,83.1091,82.8595,82.9267,47712.0
2021-01-04 12:00:00,86.4,86.53,86.25,86.5,85840.0,82.9171,83.0419,82.7732,83.0131,85840.0
2021-01-04 12:05:00,86.45,86.55,86.38,86.46,98436.0,82.9651,83.0611,82.8979,82.9747,98436.0
2021-01-04 12:10:00,86.46,86.5,85.75,85.78,12000.0,82.9747,83.0131,82.2933,82.3221,12000.0
2021-01-04 12:15:00,85.71,86.12,85.71,86.07,16244.0,82.2549,82.6484,82.2549,82.6004,16244.0
2021-01-04 12:20:00,86.03,86.25,86.03,86.17,16220.0,82.562,82.7732,82.562,82.6964,16220.0
2021-01-04 12:25:00,86.2,86.34,86.13,86.28,8004.0,82.7252,82.8595,82.658,82.802,8004.0
2021-01-04 12:30:00,86.23,86.36,86.14,86.36,20276.0,82.754,82.8787,82.6676,82.8787,20276.0
2021-01-04 12:35:00,86.27,86.31,86.13,86.13,6000.0,82.7924,82.8307,82.658,82.658,6000.0
2021-01-04 12:40:00,86.13,86.17,86.04,86.15,5352.0,82.658,82.6964,82.5716,82.6772,5352.0
2021-01-04 12:45:00,86.04,86.34,86.02,86.06,30236.0,82.5716,82.8595,82.5524,82.5908,30236.0
2021-01-04 12:50:00,86.06,86.23,86.01,86.23,9000.0,82.5908,82.754,82.5428,82.754,9000.0
2021-01-04 12:55:00,86.25,86.55,86.25,86.55,14780.0,82.7732,83.0611,82.7732,83.0611,14780.0
2021-01-04 13:00:00,86.57,86.57,86.35,86.45,38040.0,83.0803,83.0803,82.8691,82.9651,38040.0
2021-01-04 13:05:00,86.54,86.55,86.35,86.35,4004.0,83.0515,83.0611,82.8691,82.8691,4004.0
2021-01-04 13:10:00,86.42,86.54,86.42,86.46,25496.0,82.9363,83.0515,82.9363,82.9747,25496.0
2021-01-04 13:15:00,86.45,86.58,86.38,86.58,6400.0,82.9651,83.0899,82.8979,83.0899,6400.0
2021-01-04 13:20:00,86.52,86.67,86.5,86.67,7240.0,83.0323,83.1762,83.0131,83.1762,7240.0
2021-01-04 13:25:00,86.76,86.85,86.72,86.72,8400.0,83.2626,83.349,83.2242,83.2242,8400.0
2021-01-04 13:30:00,86.65,86.65,86.49,86.53,7200.0,83.157,83.157,83.0035,83.0419,7200.0
2021-01-04 13:35:00,86.55,86.62,86.54,86.54,2000.0,83.0611,83.1283,83.0515,83.0515,2000.0
2021-01-04 13:40:00,86.63,86.71,86.51,86.56,11500.0,83.1378,83.2146,83.0227,83.0707,11500.0
2021-01-04 13:45:00,86.64,86.64,86.58,86.58,1600.0,83.1474,83.1474,83.0899,83.0899,1600.0
2021-01-04 13:50:00,86.7,87.08,86.67,87.08,6840.0,83.205,83.5697,83.1762,83.5697,6840.0
2021-01-04 13:55:00,87.08,87.14,87.06,87.06,1600.0,83.5697,83.6273,83.5505,83.5505,1600.0
2021-01-04 14:00:00,87.13,87.13,86.89,87.0,4500.0,83.6177,83.6177,83.3874,83.4929,4500.0
2021-01-04 14:05:00,86.89,86.89,86.63,86.76,91940.0,83.3874,83.3874,83.1378,83.2626,91940.0
2021-01-04 14:10:00,86.73,86.8,86.63,86.72,24884.0,83.2338,83.301,83.1378,83.2242,24884.0
2021-01-04 14:15:00,86.76,86.77,86.65,86.65,5600.0,83.2626,83.2722,83.157,83.157,5600.0
2021-01-04 14:20:00,86.72,86.75,86.5,86.5,15484.0,83.2242,83.253,83.0131,83.0131,15484.0
2021-01-04 14:25:00,86.44,86.44,86.22,86.26,34496.0,82.9555,82.9555,82.7444,82.7828,34496.0
2021-01-04 14:30:00,86.15,86.25,85.82,85.82,7600.0,82.6772,82.7732,82.3605,82.3605,7600.0
2021-01-04 14:35:00,85.78,85.83,85.58,85.72,15200.0,82.3221,82.3701,82.1302,82.2645,15200.0
2021-01-04 14:40:00,85.76,85.91,85.67,85.91,12400.0,82.3029,82.4469,82.2165,82.4469,12400.0
2021-01-04 14:45:00,85.81,85.91,85.69,85.78,15600.0,82.3509,82.4469,82.2357,82.3221,15600.0
2021-01-04 14:50:00,85.74,85.88,85.71,85.88,7600.0,82.2837,82.4181,82.2549,82.4181,7600.0
2021-01-04 14:55:00,85.81,86.04,85.81,86.02,6360.0,82.3509,82.5716,82.3509,82.5524,6360.0
2021-01-04 15:00:00,86.04,86.04,85.78,85.78,5268.0,82.5716,82.5716,82.3221,82.3221,5268.0
2021-01-04 15:05:00,85.74,86.06,85.74,86.0,12708.0,82.2837,82.5908,82.2837,82.5332,12708.0
2021-01-04 15:10:00,86.03,86.19,86.03,86.11,11444.0,82.562,82.7156,82.562,82.6388,11444.0
2021-01-04 15:15:00,86.17,86.34,86.1,86.17,8000.0,82.6964,82.8595,82.6292,82.6964,8000.0
2021-01-04 15:20:00,86.15,86.39,86.1,86.3,18672.0,82.6772,82.9075,82.6292,82.8211,18672.0
2021-01-04 15:25:00,86.27,86.41,86.03,86.08,36820.0,82.7924,82.9267,82.562,82.61,36820.0
2021-01-04 15:30:00,85.94,86.04,85.87,86.01,40816.0,82.4757,82.5716,82.4085,82.5428,40816.0
2021-01-04 15:35:00,86.02,86.15,85.87,86.08,27052.0,82.5524,82.6772,82.4085,82.61,27052.0
2021-01-04 15:40:00,86.09,86.17,85.99,86.16,40292.0,82.6196,82.6964,82.5236,82.6868,40292.0
2021-01-04 15:45:00,86.15,86.35,86.15,86.34,30780.0,82.6772,82.8691,82.6772,82.8595,30780.0
2021-01-04 15:50:00,86.39,86.7,85.8,85.92,124116.0,82.9075,83.205,82.3413,82.4565,124116.0
2021-01-04 15:55:00,85.87,85.97,85.58,85.9,220064.0,82.4085,82.5045,82.1302,82.4373,220064.0
2021-01-05 09:30:00,85.55,86.44,85.55,86.44,14704.0,82.1014,82.9555,82.1014,82.9555,14704.0
2021-01-05 09:35:00,86.43,86.43,86.01,86.14,5220.0,82.9459,82.9459,82.5428,82.6676,5220.0
2021-01-05 09:40:00,86.29,86.39,85.78,85.9,10036.0,82.8116,82.9075,82.3221,82.4373,10036.0
2021-01-05 09:45:00,86.0,86.0,85.69,85.84,6508.0,82.5332,82.5332,82.2357,82.3797,6508.0
2021-01-05 09:50:00,85.82,85.91,85.64,85.64,7792.0,82.3605,82.4469,82.1878,82.1878,7792.0
2021-01-05 09:55:00,85.67,85.67,85.42,85.42,3212.0,82.2165,82.2165,81.9766,81.9766,3212.0
2021-01-05 10:00:00,85.41,85.53,85.36,85.52,9816.0,81.967,82.0822,81.919,82.0726,9816.0
2021-01-05 10:05:00,85.6,85.6,85.21,85.21,6800.0,82.1494,82.1494,81.7751,81.7751,6800.0
2021-01-05 10:10:00,85.3,85.3,85.3,85.3,400.0,81.8615,81.8615,81.8615,81.8615,400.0
2021-01-05 10:15:00,85.23,85.23,84.77,84.81,5616.0,81.7943,81.7943,81.3528,81.3912,5616.0
2021-01-05 10:20:00,84.76,85.07,84.76,85.01,5280.0,81.3432,81.6407,81.3432,81.5832,5280.0
2021-01-05 10:25:00,85.03,85.03,84.94,85.0,10236.0,81.6023,81.6023,81.516,81.5736,10236.0
2021-01-05 10:30:00,85.0,85.0,84.83,84.87,6000.0,81.5736,81.5736,81.4104,81.4488,6000.0
2021-01-05 10:35:00,84.89,84.89,84.65,84.77,23672.0,81.468,81.468,81.2377,81.3528,23672.0
2021-01-05 10:40:00,84.67,84.75,84.61,84.66,20004.0,81.2569,81.3336,81.1993,81.2473,20004.0
2021-01-05 10:45:00,84.71,85.11,84.71,85.11,20596.0,81.2952,81.6791,81.2952,81.6791,20596.0
2021-01-05 10:50:00,85.39,85.47,85.38,85.47,800.0,81.9478,82.0246,81.9382,82.0246,800.0
2021-01-05 10:55:00,85.32,85.32,85.07,85.07,4400.0,81.8807,81.8807,81.6407,81.6407,4400.0
2021-01-05 11:00:00,84.92,85.08,84.92,84.99,6400.0,81.4968,81.6503,81.4968,81.564,6400.0
2021-01-05 11:05:00,84.92,85.01,84.92,85.01,2120.0,81.4968,81.5832,81.4968,81.5832,2120.0
2021-01-05 11:10:00,84.96,85.18,84.96,85.17,6312.0,81.5352,81.7463,81.5352,81.7367,6312.0
2021-01-05 11:15:00,85.08,85.22,84.99,85.09,36976.0,81.6503,81.7847,81.564,81.6599,36976.0
2021-01-05 11:20:00,85.17,85.27,85.17,85.24,2400.0,81.7367,81.8327,81.7367,81.8039,2400.0
2021-01-05 11:25:00,85.33,85.78,85.33,85.66,14400.0,81.8903,82.3221,81.8903,82.2069,14400.0
2021-01-05 11:30:00,85.66,85.99,85.64,85.85,11664.0,82.2069,82.5236,82.1878,82.3893,11664.0
2021-01-05 11:35:00,85.95,86.21,85.84,86.21,9944.0,82.4853,82.7348,82.3797,82.7348,9944.0
2021-01-05 11:40:00,86.14,86.14,86.04,86.07,8800.0,82.6676,82.6676,82.5716,82.6004,8800.0
2021-01-05 11:45:00,86.11,86.16,85.89,85.89,19084.0,82.6388,82.6868,82.4277,82.4277,19084.0
2021-01-05 11:50:00,85.89,85.96,85.88,85.88,2800.0,82.4277,82.4949,82.4181,82.4181,2800.0
2021-01-05 11:55:00,85.88,85.93,85.82,85.93,6000.0,82.4181,82.4661,82.3605,82.4661,6000.0
2021-01-05 12:00:00,85.87,85.94,85.87,85.94,6592.0,82.4085,82.4757,82.4085,82.4757,6592.0
2021-01-05 12:05:00,86.0,86.17,86.0,86.17,4344.0,82.5332,82.6964,82.5332,82.6964,4344.0
2021-01-05 12:10:00,86.17,86.22,86.13,86.2,21220.0,82.6964,82.7444,82.658,82.7252,21220.0
2021-01-05 12:15:00,86.17,86.25,86.04,86.13,20800.0,82.6964,82.7732,82.5716,82.658,20800.0
2021-01-05 12:20:00,86.14,86.14,86.14,86.14,400.0,82.6676,82.6676,82.6676,82.6676,400.0
2021-01-05 12:25:00,86.19,86.42,86.13,86.19,33508.0,82.7156,82.9363,82.658,82.7156,33508.0
2021-01-05 12:30:00,86.23,86.28,86.22,86.28,14604.0,82.754,82.802,82.7444,82.802,14604.0
2021-01-05 12:35:00,86.24,86.37,86.23,86.36,5244.0,82.7636,82.8883,82.754,82.8787,5244.0
2021-01-05 12:40:00,86.4,86.53,86.14,86.14,5252.0,82.9171,83.0419,82.6676,82.6676,5252.0
2021-01-05 12:45:00,86.08,86.17,86.01,86.17,1284.0,82.61,82.6964,82.5428,82.6964,1284.0
2021-01-05 12:50:00,86.02,86.02,85.83,85.83,2500.0,82.5524,82.5524,82.3701,82.3701,2500.0
2021-01-05 12:55:00,85.83,85.83,85.83,85.83,0.0,82.3701,82.3701,82.3701,82.3701,0.0
2021-01-05 13:00:00,85.86,85.98,85.86,85.95,2000.0,82.3989,82.514,82.3989,82.4853,2000.0
2021-01-05 13:05:00,85.88,85.92,85.88,85.92,800.0,82.4181,82.4565,82.4181,82.4565,800.0
2021-01-05 13:10:00,85.94,85.94,85.9,85.92,1600.0,82.4757,82.4757,82.4373,82.4565,1600.0
2021-01-05 13:15:00,85.9,85.91,85.83,85.89,3200.0,82.4373,82.4469,82.3701,82.4277,3200.0
2021-01-05 13:20:00,85.85,85.92,85.85,85.92,4400.0,82.3893,82.4565,82.3893,82.4565,4400.0
2021-01-05 13:25:00,85.85,85.85,85.81,85.81,800.0,82.3893,82.3893,82.3509,82.3509,800.0
2021-01-05 13:30:00,85.86,85.9,85.78,85.89,31600.0,82.3989,82.4373,82.3221,82.4277,31600.0
2021-01-05 13:35:00,85.81,85.89,85.81,85.86,13708.0,82.3509,82.4277,82.3509,82.3989,13708.0
2021-01-05 13:40:00,85.88,86.0,85.87,85.92,10408.0,82.4181,82.5332,82.4085,82.4565,10408.0
2021-01-05 13:45:00,85.95,85.95,85.85,85.92,3580.0,82.4853,82.4853,82.3893,82.4565,3580.0
2021-01-05 13:50:00,85.91,85.91,85.81,85.81,3472.0,82.4469,82.4469,82.3509,82.3509,3472.0
2021-01-05 13:55:00,85.98,86.09,85.98,86.09,6000.0,82.514,82.6196,82.514,82.6196,6000.0
2021-01-05 14:00:00,86.1,86.34,86.1,86.34,3204.0,82.6292,82.8595,82.6292,82.8595,3204.0
2021-01-05 14:05:00,86.41,86.49,86.38,86.49,7688.0,82.9267,83.0035,82.8979,83.0035,7688.0
2021-01-05 14:10:00,86.49,86.71,86.43,86.63,25956.0,83.0035,83.2146,82.9459,83.1378,25956.0
2021-01-05 14:15:00,86.63,86.72,86.53,86.68,14924.0,83.1378,83.2242,83.0419,83.1858,14924.0
2021-01-05 14:20:00,86.61,86.74,86.6,86.65,10696.0,83.1187,83.2434,83.1091,83.157,10696.0
2021-01-05 14:25:00,86.61,86.71,86.61,86.63,12484.0,83.1187,83.2146,83.1187,83.1378,12484.0
2021-01-05 14:30:00,86.68,86.76,86.67,86.76,10672.0,83.1858,83.2626,83.1762,83.2626,10672.0
2021-01-05 14:35:00,86.69,86.72,86.64,86.65,8836.0,83.1954,83.2242,83.1474,83.157,8836.0
2021-01-05 14:40:00,86.64,86.7,86.6,86.67,6800.0,83.1474,83.205,83.1091,83.1762,6800.0
2021-01-05 14:45:00,86.71,86.94,86.71,86.89,12104.0,83.2146,83.4354,83.2146,83.3874,12104.0
2021-01-05 14:50:00,86.83,86.86,86.7,86.7,12392.0,83.3298,83.3586,83.205,83.205,12392.0
2021-01-05 14:55:00,86.72,86.75,86.69,86.72,5284.0,83.2242,83.253,83.1954,83.2242,5284.0
2021-01-05 15:00:00,86.73,86.94,86.71,86.92,10012.0,83.2338,83.4354,83.2146,83.4162,10012.0
2021-01-05 15:05:00,86.91,87.0,86.88,86.96,8052.0,83.4066,83.4929,83.3778,83.4545,8052.0
2021-01-05 15:10:00,86.98,87.02,86.89,86.98,14520.0,83.4737,83.5121,83.3874,83.4737,14520.0
2021-01-05 15:15:00,86.97,86.99,86.92,86.93,7808.0,83.4641,83.4833,83.4162,83.4258,7808.0
2021-01-05 15:20:00,86.89,86.92,86.83,86.86,32072.0,83.3874,83.4162,83.3298,83.3586,32072.0
2021-01-05 15:25:00,86.87,86.87,86.73,86.76,9624.0,83.3682,83.3682,83.2338,83.2626,9624.0
2021-01-05 15:30:00,86.75,86.81,86.71,86.81,11092.0,83.253,83.3106,83.2146,83.3106,11092.0
2021-01-05 15:35:00,86.85,86.99,86.8,86.81,23584.0,83.349,83.4833,83.301,83.3106,23584.0
2021-01-05 15:40:00,86.81,86.99,86.76,86.95,24016.0,83.3106,83.4833,83.2626,83.4449,24016.0
2021-01-05 15:45:00,86.92,87.14,86.9,87.14,25236.0,83.4162,83.6273,83.397,83.6273,25236.0
2021-01-05 15:50:00,87.18,87.26,87.0,87.19,50616.0,83.6657,83.7425,83.4929,83.6753,50616.0
2021-01-05 15:55:00,87.09,87.23,86.99,87.2,87324.0,83.5793,83.7137,83.4833,83.6849,87324.0
2021-01-06 09:30:00,87.5,89.15,87.31,88.55,59836.0,83.9728,85.5563,83.7904,84.9804,59836.0
2021-01-06 09:35:00,88.35,88.75,88.04,88.17,9200.0,84.7885,85.1724,84.491,84.6158,9200.0
2021-01-06 09:40:00,87.85,88.21,87.54,88.02,12320.0,84.3087,84.6542,84.0112,84.4718,12320.0
2021-01-06 09:45:00,88.18,88.22,87.71,87.82,9112.0,84.6254,84.6638,84.1743,84.2799,9112.0
2021-01-06 09:50:00,87.81,87.97,87.73,87.83,13200.0,84.2703,84.4238,84.1935,84.2895,13200.0
2021-01-06 09:55:00,87.83,88.09,87.83,87.97,6184.0,84.2895,84.539,84.2895,84.4238,6184.0
2021-01-06 10:00:00,88.13,88.19,87.95,88.17,10552.0,84.5774,84.635,84.4046,84.6158,10552.0
2021-01-06 10:05:00,87.95,88.31,87.95,88.31,8000.0,84.4046,84.7501,84.4046,84.7501,8000.0
2021-01-06 10:10:00,88.22,88.34,88.2,88.2,3200.0,84.6638,84.7789,84.6446,84.6446,3200.0
2021-01-06 10:15:00,88.22,88.31,88.03,88.08,14100.0,84.6638,84.7501,84.4814,84.5294,14100.0
2021-01-06 10:20:00,88.02,88.02,87.88,87.94,3600.0,84.4718,84.4718,84.3375,84.395,3600.0
2021-01-06 10:25:00,87.95,88.02,87.66,87.74,46328.0,84.4046,84.4718,84.1263,84.2031,46328.0
2021-01-06 10:30:00,87.76,88.07,87.75,88.07,8800.0,84.2223,84.5198,84.2127,84.5198,8800.0
2021-01-06 10:35:00,87.83,87.83,87.83,87.83,400.0,84.2895,84.2895,84.2895,84.2895,400.0
2021-01-06 10:40:00,87.95,88.37,87.95,88.2,16756.0,84.4046,84.8077,84.4046,84.6446,16756.0
2021-01-06 10:45:00,88.36,88.52,88.36,88.44,4400.0,84.7981,84.9517,84.7981,84.8749,4400.0
2021-01-06 10:50:00,88.44,88.53,88.43,88.47,7304.0,84.8749,84.9613,84.8653,84.9037,7304.0
2021-01-06 10:55:00,88.48,88.55,88.36,88.52,5344.0,84.9133,84.9804,84.7981,84.9517,5344.0
2021-01-06 11:00:00,88.59,88.71,88.5,88.5,4124.0,85.0188,85.134,84.9325,84.9325,4124.0
2021-01-06 11:05:00,88.4,88.59,88.38,88.59,2400.0,84.8365,85.0188,84.8173,85.0188,2400.0
2021-01-06 11:10:00,88.58,88.6,88.58,88.59,1628.0,85.0092,85.0284,85.0092,85.0188,1628.0
2021-01-06 11:15:00,88.58,88.8,88.58,88.7,5384.0,85.0092,85.2204,85.0092,85.1244,5384.0
2021-01-06 11:20:00,88.67,88.67,88.61,88.61,2424.0,85.0956,85.0956,85.038,85.038,2424.0
2021-01-06 11:25:00,88.67,88.84,88.6,88.6,15820.0,85.0956,85.2588,85.0284,85.0284,15820.0
2021-01-06 11:30:00,88.64,88.82,88.5,88.56,56124.0,85.0668,85.2396,84.9325,84.99,56124.0
2021-01-06 11:35:00,88.56,88.6,88.27,88.28,12224.0,84.99,85.0284,84.7117,84.7213,12224.0
2021-01-06 11:40:00,88.26,88.26,88.1,88.11,2400.0,84.7021,84.7021,84.5486,84.5582,2400.0
2021-01-06 11:45:00,88.29,88.35,88.29,88.33,2800.0,84.7309,84.7885,84.7309,84.7693,2800.0
2021-01-06 11:50:00,88.33,88.33,88.22,88.22,4800.0,84.7693,84.7693,84.6638,84.6638,4800.0
2021-01-06 11:55:00,88.25,88.31,88.23,88.23,6332.0,84.6925,84.7501,84.6733,84.6733,6332.0
2021-01-06 12:00:00,88.26,88.44,88.25,88.44,9384.0,84.7021,84.8749,84.6925,84.8749,9384.0
2021-01-06 12:05:00,88.55,88.63,88.46,88.5,8052.0,84.9804,85.0572,84.8941,84.9325,8052.0
2021-01-06 12:10:00,88.43,88.51,88.39,88.51,2736.0,84.8653,84.9421,84.8269,84.9421,2736.0
2021-01-06 12:15:00,88.59,88.63,88.49,88.52,7576.0,85.0188,85.0572,84.9229,84.9517,7576.0
2021-01-06 12:20:00,88.42,88.42,88.42,88.42,400.0,84.8557,84.8557,84.8557,84.8557,400.0
2021-01-06 12:25:00,88.45,88.47,88.45,88.47,800.0,84.8845,84.9037,84.8845,84.9037,800.0
2021-01-06 12:30:00,88.53,88.53,88.45,88.49,2800.0,84.9613,84.9613,84.8845,84.9229,2800.0
2021-01-06 12:35:00,88.49,88.49,88.49,88.49,0.0,84.9229,84.9229,84.9229,84.9229,0.0
2021-01-06 12:40:00,88.6,88.6,88.6,88.6,2292.0,85.0284,85.0284,85.0284,85.0284,2292.0
2021-01-06 12:45:00,88.58,88.64,88.46,88.58,12428.0,85.0092,85.0668,84.8941,85.0092,12428.0
2021-01-06 12:50:00,88.58,88.77,88.57,88.64,13396.0,85.0092,85.1916,84.9996,85.0668,13396.0
2021-01-06 12:55:00,88.79,88.84,88.76,88.76,2400.0,85.2108,85.2588,85.182,85.182,2400.0
2021-01-06 13:00:00,88.76,88.83,88.64,88.65,8096.0,85.182,85.2492,85.0668,85.0764,8096.0
2021-01-06 13:05:00,88.72,88.72,88.5,88.5,3200.0,85.1436,85.1436,84.9325,84.9325,3200.0
2021-01-06 13:10:00,88.51,88.61,88.5,88.61,5452.0,84.9421,85.038,84.9325,85.038,5452.0
2021-01-06 13:15:00,88.63,88.63,88.45,88.47,4568.0,85.0572,85.0572,84.8845,84.9037,4568.0
2021-01-06 13:20:00,88.5,88.5,88.41,88.41,800.0,84.9325,84.9325,84.8461,84.8461,800.0
2021-01-06 13:25:00,88.44,88.53,88.44,88.47,2400.0,84.8749,84.9613,84.8749,84.9037,2400.0
2021-01-06 13:30:00,88.45,88.45,88.31,88.31,6400.0,84.8845,84.8845,84.7501,84.7501,6400.0
2021-01-06 13:35:00,88.35,88.43,88.28,88.28,7956.0,84.7885,84.8653,84.7213,84.7213,7956.0
2021-01-06 13:40:00,88.39,88.59,88.39,88.59,2420.0,84.8269,85.0188,84.8269,85.0188,2420.0
2021-01-06 13:45:00,88.65,88.69,88.54,88.59,9500.0,85.0764,85.1148,84.9709,85.0188,9500.0
2021-01-06 13:50:00,88.63,88.63,88.47,88.52,2000.0,85.0572,85.0572,84.9037,84.9517,2000.0
2021-01-06 13:55:00,88.5,88.51,88.44,88.44,13056.0,84.9325,84.9421,84.8749,84.8749,13056.0
2021-01-06 14:00:00,88.52,88.58,88.46,88.46,16360.0,84.9517,85.0092,84.8941,84.8941,16360.0
2021-01-06 14:05:00,88.56,88.58,88.49,88.54,4400.0,84.99,85.0092,84.9229,84.9709,4400.0
2021-01-06 14:10:00,88.49,88.64,88.41,88.46,31692.0,84.9229,85.0668,84.8461,84.8941,31692.0
2021-01-06 14:15:00,88.36,88.36,88.11,88.12,6840.0,84.7981,84.7981,84.5582,84.5678,6840.0
2021-01-06 14:20:00,88.12,88.12,88.12,88.12,0.0,84.5678,84.5678,84.5678,84.5678,0.0
2021-01-06 14:25:00,88.01,88.07,87.96,88.07,4244.0,84.4622,84.5198,84.4142,84.5198,4244.0
2021-01-06 14:30:00,88.03,88.36,88.03,88.33,3600.0,84.4814,84.7981,84.4814,84.7693,3600.0
2021-01-06 14:35:00,88.2,88.2,87.73,87.86,2012.0,84.6446,84.6446,84.1935,84.3183,2012.0
2021-01-06 14:40:00,87.92,88.29,87.92,88.23,4800.0,84.3758,84.7309,84.3758,84.6733,4800.0
2021-01-06 14:45:00,87.97,87.97,87.74,87.88,4276.0,84.4238,84.4238,84.2031,84.3375,4276.0
2021-01-06 14:50:00,87.4,87.69,87.4,87.67,2400.0,83.8768,84.1551,83.8768,84.1359,2400.0
2021-01-06 14:55:00,87.68,87.75,87.67,87.75,3412.0,84.1455,84.2127,84.1359,84.2127,3412.0
2021-01-06 15:00:00,87.71,87.71,87.5,87.5,3200.0,84.1743,84.1743,83.9728,83.9728,3200.0
2021-01-06 15:05:00,87.55,87.73,87.55,87.68,6024.0,84.0208,84.1935,84.0208,84.1455,6024.0
2021-01-06 15:10:00,87.83,88.04,87.74,87.86,5516.0,84.2895,84.491,84.2031,84.3183,5516.0
2021-01-06 15:15:00,87.89,87.89,87.82,87.82,2072.0,84.3471,84.3471,84.2799,84.2799,2072.0
2021-01-06 15:20:00,87.88,87.88,87.47,87.47,3904.0,84.3375,84.3375,83.944,83.944,3904.0
2021-01-06 15:25:00,87.47,87.74,87.44,87.74,9676.0,83.944,84.2031,83.9152,84.2031,9676.0
2021-01-06 15:30:00,87.85,87.88,87.51,87.65,6744.0,84.3087,84.3375,83.9824,84.1167,6744.0
2021-01-06 15:35:00,87.69,87.69,87.46,87.5,4644.0,84.1551,84.1551,83.9344,83.9728,4644.0
2021-01-06 15:40:00,87.45,87.72,87.45,87.71,6000.0,83.9248,84.1839,83.9248,84.1743,6000.0
2021-01-06 15:45:00,87.6,87.86,87.41,87.86,8988.0,84.0687,84.3183,83.8864,84.3183,8988.0
2021-01-06 15:50:00,87.71,87.87,87.49,87.87,17944.0,84.1743,84.3279,83.9632,84.3279,17944.0
2021-01-06 15:55:00,87.66,87.83,87.6,87.81,41300.0,84.1263,84.2895,84.0687,84.2703,41300.0
2021-01-07 09:30:00,87.97,88.58,87.79,88.25,48536.0,84.4238,85.0092,84.2511,84.6925,48536.0
2021-01-07 09:35:00,88.25,88.27,88.03,88.11,7216.0,84.6925,84.7117,84.4814,84.5582,7216.0
2021-01-07 09:40:00,88.13,88.25,87.97,88.02,319184.0,84.5774,84.6925,84.4238,84.4718,319184.0
2021-01-07 09:45:00,88.02,88.02,87.69,87.75,60484.0,84.4718,84.4718,84.1551,84.2127,60484.0
2021-01-07 09:50:00,87.7,88.14,87.7,88.11,33560.0,84.1647,84.587,84.1647,84.5582,33560.0
2021-01-07 09:55:00,88.06,88.39,88.06,88.19,14884.0,84.5102,84.8269,84.5102,84.635,14884.0
2021-01-07 10:00:00,88.19,88.48,88.11,88.43,108944.0,84.635,84.9133,84.5582,84.8653,108944.0
2021-01-07 10:05:00,88.54,88.61,88.42,88.42,5604.0,84.9709,85.038,84.8557,84.8557,5604.0
2021-01-07 10:10:00,88.39,88.41,88.27,88.27,27916.0,84.8269,84.8461,84.7117,84.7117,27916.0
2021-01-07 10:15:00,88.28,88.42,88.25,88.28,19804.0,84.7213,84.8557,84.6925,84.7213,19804.0
2021-01-07 10:20:00,88.33,88.89,88.33,88.76,48816.0,84.7693,85.3067,84.7693,85.182,48816.0
2021-01-07 10:25:00,88.74,88.99,88.69,88.99,47964.0,85.1628,85.4027,85.1148,85.4027,47964.0
2021-01-07 10:30:00,88.93,89.19,88.89,89.03,159396.0,85.3451,85.5947,85.3067,85.4411,159396.0
2021-01-07 10:35:00,89.03,89.11,88.98,89.05,18800.0,85.4411,85.5179,85.3931,85.4603,18800.0
2021-01-07 10:40:00,89.05,89.15,88.99,89.13,14588.0,85.4603,85.5563,85.4027,85.5371,14588.0
2021-01-07 10:45:00,89.16,89.32,89.16,89.28,8400.0,85.5659,85.7194,85.5659,85.681,8400.0
2021-01-07 10:50:00,89.27,89.29,89.15,89.17,28188.0,85.6714,85.6906,85.5563,85.5755,28188.0
2021-01-07 10:55:00,89.17,89.21,89.09,89.18,46000.0,85.5755,85.6138,85.4987,85.5851,46000.0
2021-01-07 11:00:00,89.24,89.3,88.96,88.96,12408.0,85.6426,85.7002,85.3739,85.3739,12408.0
2021-01-07 11:05:00,88.95,88.95,88.77,88.8,6000.0,85.3643,85.3643,85.1916,85.2204,6000.0
2021-01-07 11:10:00,88.7,88.7,88.58,88.58,1600.0,85.1244,85.1244,85.0092,85.0092,1600.0
2021-01-07 11:15:00,88.63,88.72,88.54,88.59,3200.0,85.0572,85.1436,84.9709,85.0188,3200.0
2021-01-07 11:20:00,88.51,88.58,88.49,88.5,4088.0,84.9421,85.0092,84.9229,84.9325,4088.0
2021-01-07 11:25:00,88.5,88.5,88.09,88.16,5200.0,84.9325,84.9325,84.539,84.6062,5200.0
2021-01-07 11:30:00,88.17,88.24,88.07,88.07,15048.0,84.6158,84.6829,84.5198,84.5198,15048.0
2021-01-07 11:35:00,88.07,88.25,88.03,88.24,9280.0,84.5198,84.6925,84.4814,84.6829,9280.0
2021-01-07 11:40:00,88.18,88.24,88.1,88.1,6588.0,84.6254,84.6829,84.5486,84.5486,6588.0
2021-01-07 11:45:00,88.15,88.23,88.1,88.22,4344.0,84.5966,84.6733,84.5486,84.6638,4344.0
2021-01-07 11:50:00,88.29,88.29,88.29,88.29,1100.0,84.7309,84.7309,84.7309,84.7309,1100.0
2021-01-07 11:55:00,88.29,88.29,88.17,88.18,2800.0,84.7309,84.7309,84.6158,84.6254,2800.0
2021-01-07 12:00:00,88.23,88.23,88.23,88.23,800.0,84.6733,84.6733,84.6733,84.6733,800.0
2021-01-07 12:05:00,88.24,88.24,88.08,88.08,4704.0,84.6829,84.6829,84.5294,84.5294,4704.0
2021-01-07 12:10:00,88.11,88.19,87.89,87.89,6556.0,84.5582,84.635,84.3471,84.3471,6556.0
2021-01-07 12:15:00,87.85,87.88,87.67,87.7,6000.0,84.3087,84.3375,84.1359,84.1647,6000.0
2021-01-07 12:20:00,87.71,87.75,87.61,87.67,3200.0,84.1743,84.2127,84.0783,84.1359,3200.0
2021-01-07 12:25:00,87.62,87.62,87.41,87.41,6144.0,84.0879,84.0879,83.8864,83.8864,6144.0
2021-01-07 12:30:00,87.49,87.49,87.36,87.41,19424.0,83.9632,83.9632,83.8384,83.8864,19424.0
2021-01-07 12:35:00,87.35,87.56,87.26,87.56,40960.0,83.8288,84.0304,83.7425,84.0304,40960.0
2021-01-07 12:40:00,87.49,87.95,87.49,87.82,46956.0,83.9632,84.4046,83.9632,84.2799,46956.0
2021-01-07 12:45:00,87.83,87.83,87.73,87.73,2544.0,84.2895,84.2895,84.1935,84.1935,2544.0
2021-01-07 12:50:00,87.71,87.76,87.68,87.68,2796.0,84.1743,84.2223,84.1455,84.1455,2796.0
2021-01-07 12:55:00,87.86,87.86,87.79,87.79,1060.0,84.3183,84.3183,84.2511,84.2511,1060.0
2021-01-07 13:00:00,87.83,87.83,87.72,87.78,5196.0,84.2895,84.2895,84.1839,84.2415,5196.0
2021-01-07 13:05:00,87.77,87.77,87.69,87.72,8688.0,84.2319,84.2319,84.1551,84.1839,8688.0
2021-01-07 13:10:00,87.73,87.86,87.72,87.86,8460.0,84.1935,84.3183,84.1839,84.3183,8460.0
2021-01-07 13:15:00,87.89,88.02,87.89,88.0,26592.0,84.3471,84.4718,84.3471,84.4526,26592.0
2021-01-07 13:20:00,88.01,88.14,88.01,88.14,16360.0,84.4622,84.587,84.4622,84.587,16360.0
2021-01-07 13:25:00,88.14,88.2,88.08,88.18,9248.0,84.587,84.6446,84.5294,84.6254,9248.0
2021-01-07 13:30:00,88.13,88.14,88.1,88.11,10048.0,84.5774,84.587,84.5486,84.5582,10048.0
2021-01-07 13:35:00,88.1,88.14,88.03,88.03,7600.0,84.5486,84.587,84.4814,84.4814,7600.0
2021-01-07 13:40:00,88.08,88.14,88.08,88.14,3192.0,84.5294,84.587,84.5294,84.587,3192.0
2021-01-07 13:45:00,88.08,88.24,88.04,88.24,4016.0,84.5294,84.6829,84.491,84.6829,4016.0
2021-01-07 13:50:00,88.31,88.33,88.3,88.33,1200.0,84.7501,84.7693,84.7405,84.7693,1200.0
2021-01-07 13:55:00,88.37,88.38,88.15,88.18,15112.0,84.8077,84.8173,84.5966,84.6254,15112.0
2021-01-07 14:00:00,88.24,88.25,87.99,88.18,30384.0,84.6829,84.6925,84.443,84.6254,30384.0
2021-01-07 14:05:00,88.25,88.25,88.1,88.15,23304.0,84.6925,84.6925,84.5486,84.5966,23304.0
2021-01-07 14:10:00,88.13,88.13,88.03,88.04,9300.0,84.5774,84.5774,84.4814,84.491,9300.0
2021-01-07 14:15:00,88.08,88.08,87.92,87.97,4400.0,84.5294,84.5294,84.3758,84.4238,4400.0
2021-01-07 14:20:00,87.94,88.05,87.92,87.99,7276.0,84.395,84.5006,84.3758,84.443,7276.0
2021-01-07 14:25:00,87.96,88.03,87.95,88.0,10696.0,84.4142,84.4814,84.4046,84.4526,10696.0
2021-01-07 14:30:00,88.1,88.15,88.1,88.11,6596.0,84.5486,84.5966,84.5486,84.5582,6596.0
2021-01-07 14:35:00,88.12,88.14,88.09,88.14,3856.0,84.5678,84.587,84.539,84.587,3856.0
2021-01-07 14:40:00,88.14,88.22,88.09,88.22,2800.0,84.587,84.6638,84.539,84.6638,2800.0
2021-01-07 14:45:00,88.21,88.21,88.05,88.14,11176.0,84.6542,84.6542,84.5006,84.587,11176.0
2021-01-07 14:50:00,88.13,88.18,88.13,88.18,3992.0,84.5774,84.6254,84.5774,84.6254,3992.0
2021-01-07 14:55:00,88.22,88.26,88.15,88.26,118636.0,84.6638,84.7021,84.5966,84.7021,118636.0
2021-01-07 15:00:00,88.22,88.32,88.22,88.32,3896.0,84.6638,84.7597,84.6638,84.7597,3896.0
2021-01-07 15:05:00,88.34,88.49,88.32,88.43,7692.0,84.7789,84.9229,84.7597,84.8653,7692.0
2021-01-07 15:10:00,88.36,88.36,88.28,88.3,2800.0,84.7981,84.7981,84.7213,84.7405,2800.0
2021-01-07 15:15:00,88.36,88.45,88.31,88.38,7292.0,84.7981,84.8845,84.7501,84.8173,7292.0
2021-01-07 15:20:00,88.4,88.51,88.4,88.5,2076.0,84.8365,84.9421,84.8365,84.9325,2076.0
2021-01-07 15:25:00,88.48,88.53,88.42,88.45,4140.0,84.9133,84.9613,84.8557,84.8845,4140.0
2021-01-07 15:30:00,88.45,88.48,88.39,88.48,2000.0,84.8845,84.9133,84.8269,84.9133,2000.0
2021-01-07 15:35:00,88.54,88.64,88.51,88.63,6328.0,84.9709,85.0668,84.9421,85.0572,6328.0
2021-01-07 15:40:00,88.63,88.66,88.61,88.63,12612.0,85.0572,85.086,85.038,85.0572,12612.0
2021-01-07 15:45:00,88.59,88.66,88.59,88.65,16236.0,85.0188,85.086,85.0188,85.0764,16236.0
2021-01-07 15:50:00,88.63,88.99,88.62,88.92,74392.0,85.0572,85.4027,85.0476,85.3355,74392.0
2021-01-07 15:55:00,88.92,88.92,88.64,88.77,64216.0,85.3355,85.3355,85.0668,85.1916,64216.0
2021-01-08 09:30:00,88.48,88.9,87.45,88.89,32048.0,84.9133,85.3163,83.9248,85.3067,32048.0
2021-01-08 09:35:00,88.7,88.78,88.7,88.78,2012.0,85.1244,85.2012,85.1244,85.2012,2012.0
2021-01-08 09:40:00,88.58,88.96,88.58,88.96,4160.0,85.0092,85.3739,85.0092,85.3739,4160.0
2021-01-08 09:45:00,88.74,88.81,88.66,88.69,4000.0,85.1628,85.23,85.086,85.1148,4000.0
2021-01-08 09:50:00,88.75,88.84,88.73,88.73,3600.0,85.1724,85.2588,85.1532,85.1532,3600.0
2021-01-08 09:55:00,88.67,88.89,88.64,88.89,10000.0,85.0956,85.3067,85.0668,85.3067,10000.0
2021-01-08 10:00:00,88.86,88.92,88.85,88.92,4000.0,85.278,85.3355,85.2684,85.3355,4000.0
2021-01-08 10:05:00,89.0,89.24,89.0,89.24,8400.0,85.4123,85.6426,85.4123,85.6426,8400.0
2021-01-08 10:10:00,89.26,89.49,89.25,89.49,4000.0,85.6618,85.8826,85.6522,85.8826,4000.0
2021-01-08 10:15:00,89.55,89.61,89.47,89.57,8364.0,85.9401,85.9977,85.8634,85.9593,8364.0
2021-01-08 10:20:00,89.43,89.43,89.27,89.36,2800.0,85.825,85.825,85.6714,85.7578,2800.0
2021-01-08 10:25:00,89.38,89.38,89.11,89.11,3200.0,85.777,85.777,85.5179,85.5179,3200.0
2021-01-08 10:30:00,89.21,89.3,89.14,89.3,3076.0,85.6138,85.7002,85.5467,85.7002,3076.0
2021-01-08 10:35:00,89.24,89.28,89.16,89.28,14044.0,85.6426,85.681,85.5659,85.681,14044.0
2021-01-08 10:40:00,89.29,89.32,89.22,89.22,6236.0,85.6906,85.7194,85.6234,85.6234,6236.0
2021-01-08 10:45:00,89.27,89.33,89.25,89.31,5772.0,85.6714,85.729,85.6522,85.7098,5772.0
2021-01-08 10:50:00,89.46,89.52,89.46,89.52,800.0,85.8538,85.9113,85.8538,85.9113,800.0
2021-01-08 10:55:00,89.51,89.51,89.47,89.47,800.0,85.9018,85.9018,85.8634,85.8634,800.0
2021-01-08 11:00:00,89.46,89.46,89.39,89.39,4948.0,85.8538,85.8538,85.7866,85.7866,4948.0
2021-01-08 11:05:00,89.38,89.38,89.14,89.14,10400.0,85.777,85.777,85.5467,85.5467,10400.0
2021-01-08 11:10:00,89.06,89.06,88.79,88.87,2832.0,85.4699,85.4699,85.2108,85.2875,2832.0
2021-01-08 11:15:00,88.81,88.81,88.7,88.8,1600.0,85.23,85.23,85.1244,85.2204,1600.0
2021-01-08 11:20:00,88.83,88.92,88.8,88.83,3260.0,85.2492,85.3355,85.2204,85.2492,3260.0
2021-01-08 11:25:00,88.85,88.89,88.85,88.89,1232.0,85.2684,85.3067,85.2684,85.3067,1232.0
2021-01-08 11:30:00,88.85,88.89,88.76,88.76,3304.0,85.2684,85.3067,85.182,85.182,3304.0
2021-01-08 11:35:00,88.77,88.78,88.73,88.74,3952.0,85.1916,85.2012,85.1532,85.1628,3952.0
2021-01-08 11:40:00,88.68,88.7,88.59,88.63,2400.0,85.1052,85.1244,85.0188,85.0572,2400.0
2021-01-08 11:45:00,88.69,88.69,88.45,88.54,10796.0,85.1148,85.1148,84.8845,84.9709,10796.0
2021-01-08 11:50:00,88.53,88.53,88.42,88.47,2000.0,84.9613,84.9613,84.8557,84.9037,2000.0
2021-01-08 11:55:00,88.54,88.71,88.54,88.71,3200.0,84.9709,85.134,84.9709,85.134,3200.0
2021-01-08 12:00:00,88.71,88.71,88.58,88.58,800.0,85.134,85.134,85.0092,85.0092,800.0
2021-01-08 12:05:00,88.44,88.51,88.38,88.47,3200.0,84.8749,84.9421,84.8173,84.9037,3200.0
2021-01-08 12:10:00,88.44,88.58,88.44,88.58,1420.0,84.8749,85.0092,84.8749,85.0092,1420.0
2021-01-08 12:15:00,88.53,88.58,88.53,88.55,3984.0,84.9613,85.0092,84.9613,84.9804,3984.0
2021-01-08 12:20:00,88.52,88.54,88.35,88.38,6800.0,84.9517,84.9709,84.7885,84.8173,6800.0
2021-01-08 12:25:00,88.38,88.38,88.38,88.38,0.0,84.8173,84.8173,84.8173,84.8173,0.0
2021-01-08 12:30:00,88.23,88.26,88.23,88.26,800.0,84.6733,84.7021,84.6733,84.7021,800.0
2021-01-08 12:35:00,88.29,88.32,88.26,88.31,5756.0,84.7309,84.7597,84.7021,84.7501,5756.0
2021-01-08 12:40:00,88.27,88.33,88.25,88.29,3312.0,84.7117,84.7693,84.6925,84.7309,3312.0
2021-01-08 12:45:00,88.23,88.23,88.17,88.17,1416.0,84.6733,84.6733,84.6158,84.6158,1416.0
2021-01-08 12:50:00,88.11,88.11,88.04,88.07,5600.0,84.5582,84.5582,84.491,84.5198,5600.0
2021-01-08 12:55:00,88.11,88.25,88.09,88.18,9868.0,84.5582,84.6925,84.539,84.6254,9868.0
2021-01-08 13:00:00,88.18,88.18,88.18,88.18,0.0,84.6254,84.6254,84.6254,84.6254,0.0
2021-01-08 13:05:00,88.17,88.2,88.13,88.19,1616.0,84.6158,84.6446,84.5774,84.635,1616.0
2021-01-08 13:10:00,88.21,88.21,88.17,88.17,992.0,84.6542,84.6542,84.6158,84.6158,992.0
2021-01-08 13:15:00,88.16,88.16,87.99,88.0,4400.0,84.6062,84.6062,84.443,84.4526,4400.0
2021-01-08 13:20:00,87.77,87.88,87.7,87.8,4000.0,84.2319,84.3375,84.1647,84.2607,4000.0
2021-01-08 13:25:00,87.81,87.95,87.79,87.95,3200.0,84.2703,84.4046,84.2511,84.4046,3200.0
2021-01-08 13:30:00,87.95,87.95,87.95,87.95,400.0,84.4046,84.4046,84.4046,84.4046,400.0
2021-01-08 13:35:00,87.85,87.92,87.73,87.75,2864.0,84.3087,84.3758,84.1935,84.2127,2864.0
2021-01-08 13:40:00,87.75,87.75,87.75,87.75,0.0,84.2127,84.2127,84.2127,84.2127,0.0
2021-01-08 13:45:00,87.79,87.81,87.75,87.75,2800.0,84.2511,84.2703,84.2127,84.2127,2800.0
2021-01-08 13:50:00,87.78,87.78,87.7,87.7,3200.0,84.2415,84.2415,84.1647,84.1647,3200.0
2021-01-08 13:55:00,87.76,87.78,87.65,87.66,12432.0,84.2223,84.2415,84.1167,84.1263,12432.0
2021-01-08 14:00:00,87.7,87.8,87.68,87.69,4000.0,84.1647,84.2607,84.1455,84.1551,4000.0
2021-01-08 14:05:00,87.76,87.86,87.76,87.85,1600.0,84.2223,84.3183,84.2223,84.3087,1600.0
2021-01-08 14:10:00,87.95,88.01,87.95,87.97,1200.0,84.4046,84.4622,84.4046,84.4238,1200.0
2021-01-08 14:15:00,87.92,87.98,87.85,87.98,4560.0,84.3758,84.4334,84.3087,84.4334,4560.0
2021-01-08 14:20:00,87.96,87.96,87.9,87.9,1240.0,84.4142,84.4142,84.3567,84.3567,1240.0
2021-01-08 14:25:00,87.99,88.14,87.99,88.07,4000.0,84.443,84.587,84.443,84.5198,4000.0
2021-01-08 14:30:00,88.12,88.13,88.08,88.08,1680.0,84.5678,84.5774,84.5294,84.5294,1680.0
2021-01-08 14:35:00,88.1,88.1,88.08,88.08,1292.0,84.5486,84.5486,84.5294,84.5294,1292.0
2021-01-08 14:40:00,88.02,88.02,87.89,87.9,3680.0,84.4718,84.4718,84.3471,84.3567,3680.0
2021-01-08 14:45:00,87.87,88.03,87.87,88.02,5200.0,84.3279,84.4814,84.3279,84.4718,5200.0
2021-01-08 14:50:00,88.05,88.13,88.05,88.11,2800.0,84.5006,84.5774,84.5006,84.5582,2800.0
2021-01-08 14:55:00,88.09,88.1,88.09,88.1,800.0,84.539,84.5486,84.539,84.5486,800.0
2021-01-08 15:00:00,88.28,88.28,88.15,88.16,3200.0,84.7213,84.7213,84.5966,84.6062,3200.0
2021-01-08 15:05:00,88.18,88.2,88.09,88.19,5284.0,84.6254,84.6446,84.539,84.635,5284.0
2021-01-08 15:10:00,88.14,88.14,88.05,88.08,12800.0,84.587,84.587,84.5006,84.5294,12800.0
2021-01-08 15:15:00,88.07,88.1,87.97,87.97,14812.0,84.5198,84.5486,84.4238,84.4238,14812.0
2021-01-08 15:20:00,87.98,87.98,87.65,87.74,18012.0,84.4334,84.4334,84.1167,84.2031,18012.0
2021-01-08 15:25:00,87.77,87.84,87.69,87.72,28012.0,84.2319,84.2991,84.1551,84.1839,28012.0
2021-01-08 15:30:00,87.75,87.79,87.6,87.68,17828.0,84.2127,84.2511,84.0687,84.1455,17828.0
2021-01-08 15:35:00,87.65,87.73,87.53,87.57,20444.0,84.1167,84.1935,84.0016,84.04,20444.0
2021-01-08 15:40:00,87.62,87.68,87.53,87.68,18964.0,84.0879,84.1455,84.0016,84.1455,18964.0
2021-01-08 15:45:00,87.63,87.77,87.59,87.7,36040.0,84.0975,84.2319,84.0591,84.1647,36040.0
2021-01-08 15:50:00,87.66,87.79,87.23,87.62,98360.0,84.1263,84.2511,83.7137,84.0879,98360.0
2021-01-08 15:55:00,87.66,87.66,87.26,87.52,103248.0,84.1263,84.1263,83.7425,83.992,103248.0
2021-01-11 09:30:00,87.16,87.83,86.93,87.38,28084.0,83.6465,84.2895,83.4258,83.8576,28084.0
2021-01-11 09:35:00,87.03,87.26,87.03,87.2,2800.0,83.5217,83.7425,83.5217,83.6849,2800.0
2021-01-11 09:40:00,86.94,86.94,86.79,86.82,1800.0,83.4354,83.4354,83.2914,83.3202,1800.0
2021-01-11 09:45:00,86.79,86.8,86.31,86.49,12340.0,83.2914,83.301,82.8307,83.0035,12340.0
2021-01-11 09:50:00,86.44,86.44,86.39,86.39,800.0,82.9555,82.9555,82.9075,82.9075,800.0
2021-01-11 09:55:00,86.25,86.49,86.25,86.49,4000.0,82.7732,83.0035,82.7732,83.0035,4000.0
2021-01-11 10:00:00,86.37,86.38,86.21,86.38,9904.0,82.8883,82.8979,82.7348,82.8979,9904.0
2021-01-11 10:05:00,86.19,86.25,86.03,86.1,6848.0,82.7156,82.7732,82.562,82.6292,6848.0
2021-01-11 10:10:00,86.04,86.1,85.87,85.91,5200.0,82.5716,82.6292,82.4085,82.4469,5200.0
2021-01-11 10:15:00,85.92,86.1,85.8,85.9,17356.0,82.4565,82.6292,82.3413,82.4373,17356.0
2021-01-11 10:20:00,85.99,85.99,85.83,85.99,8400.0,82.5236,82.5236,82.3701,82.5236,8400.0
2021-01-11 10:25:00,86.19,86.42,86.19,86.42,2800.0,82.7156,82.9363,82.7156,82.9363,2800.0
2021-01-11 10:30:00,86.57,86.66,86.49,86.49,5584.0,83.0803,83.1666,83.0035,83.0035,5584.0
2021-01-11 10:35:00,86.48,86.48,86.21,86.32,21316.0,82.9939,82.9939,82.7348,82.8403,21316.0
2021-01-11 10:40:00,86.26,86.28,86.12,86.17,5604.0,82.7828,82.802,82.6484,82.6964,5604.0
2021-01-11 10:45:00,86.09,86.09,85.94,86.04,9000.0,82.6196,82.6196,82.4757,82.5716,9000.0
2021-01-11 10:50:00,85.91,86.25,85.91,86.25,3908.0,82.4469,82.7732,82.4469,82.7732,3908.0
2021-01-11 10:55:00,86.19,86.26,86.14,86.26,2800.0,82.7156,82.7828,82.6676,82.7828,2800.0
2021-01-11 11:00:00,86.22,86.31,86.12,86.15,8320.0,82.7444,82.8307,82.6484,82.6772,8320.0
2021-01-11 11:05:00,86.12,86.28,86.08,86.08,6180.0,82.6484,82.802,82.61,82.61,6180.0
2021-01-11 11:10:00,86.07,86.38,85.95,86.28,13600.0,82.6004,82.8979,82.4853,82.802,13600.0
2021-01-11 11:15:00,86.25,86.25,86.07,86.07,2800.0,82.7732,82.7732,82.6004,82.6004,2800.0
2021-01-11 11:20:00,86.19,86.31,86.15,86.31,9652.0,82.7156,82.8307,82.6772,82.8307,9652.0
2021-01-11 11:25:00,86.2,86.28,86.17,86.22,2800.0,82.7252,82.802,82.6964,82.7444,2800.0
2021-01-11 11:30:00,86.21,86.22,86.17,86.18,3200.0,82.7348,82.7444,82.6964,82.706,3200.0
2021-01-11 11:35:00,86.09,86.18,86.09,86.11,6408.0,82.6196,82.706,82.6196,82.6388,6408.0
2021-01-11 11:40:00,86.07,86.13,86.04,86.1,4212.0,82.6004,82.658,82.5716,82.6292,4212.0
2021-01-11 11:45:00,86.1,86.16,86.1,86.16,2800.0,82.6292,82.6868,82.6292,82.6868,2800.0
2021-01-11 11:50:00,86.14,86.25,86.14,86.21,2000.0,82.6676,82.7732,82.6676,82.7348,2000.0
2021-01-11 11:55:00,86.24,86.32,86.22,86.23,4176.0,82.7636,82.8403,82.7444,82.754,4176.0
2021-01-11 12:00:00,86.23,86.23,86.19,86.19,4548.0,82.754,82.754,82.7156,82.7156,4548.0
2021-01-11 12:05:00,86.18,86.24,86.11,86.16,8332.0,82.706,82.7636,82.6388,82.6868,8332.0
2021-01-11 12:10:00,86.17,86.17,86.1,86.1,2000.0,82.6964,82.6964,82.6292,82.6292,2000.0
2021-01-11 12:15:00,86.1,86.1,86.02,86.03,4616.0,82.6292,82.6292,82.5524,82.562,4616.0
2021-01-11 12:20:00,86.04,86.06,86.02,86.02,2000.0,82.5716,82.5908,82.5524,82.5524,2000.0
2021-01-11 12:25:00,86.0,86.08,86.0,86.05,9908.0,82.5332,82.61,82.5332,82.5812,9908.0
2021-01-11 12:30:00,86.09,86.09,86.05,86.05,1200.0,82.6196,82.6196,82.5812,82.5812,1200.0
2021-01-11 12:35:00,86.07,86.07,86.02,86.07,6016.0,82.6004,82.6004,82.5524,82.6004,6016.0
2021-01-11 12:40:00,86.06,86.07,85.94,86.07,2764.0,82.5908,82.6004,82.4757,82.6004,2764.0
2021-01-11 12:45:00,86.07,86.07,85.93,85.94,2852.0,82.6004,82.6004,82.4661,82.4757,2852.0
2021-01-11 12:50:00,86.01,86.07,86.01,86.06,4800.0,82.5428,82.6004,82.5428,82.5908,4800.0
2021-01-11 12:55:00,86.0,86.03,85.99,86.01,4800.0,82.5332,82.562,82.5236,82.5428,4800.0
2021-01-11 13:00:00,86.08,86.08,86.06,86.06,800.0,82.61,82.61,82.5908,82.5908,800.0
2021-01-11 13:05:00,86.08,86.17,86.08,86.15,3880.0,82.61,82.6964,82.61,82.6772,3880.0
2021-01-11 13:10:00,86.2,86.23,86.18,86.19,4528.0,82.7252,82.754,82.706,82.7156,4528.0
2021-01-11 13:15:00,86.31,86.33,86.23,86.26,6800.0,82.8307,82.8499,82.754,82.7828,6800.0
2021-01-11 13:20:00,86.2,86.23,86.15,86.23,15584.0,82.7252,82.754,82.6772,82.754,15584.0
2021-01-11 13:25:00,86.24,86.28,86.04,86.04,29840.0,82.7636,82.802,82.5716,82.5716,29840.0
2021-01-11 13:30:00,86.08,86.08,85.94,86.01,5200.0,82.61,82.61,82.4757,82.5428,5200.0
2021-01-11 13:35:00,86.03,86.05,85.98,85.98,3160.0,82.562,82.5812,82.514,82.514,3160.0
2021-01-11 13:40:00,85.9,85.9,85.8,85.89,2400.0,82.4373,82.4373,82.3413,82.4277,2400.0
2021-01-11 13:45:00,85.8,85.8,85.53,85.53,4400.0,82.3413,82.3413,82.0822,82.0822,4400.0
2021-01-11 13:50:00,85.58,85.69,85.58,85.69,4568.0,82.1302,82.2357,82.1302,82.2357,4568.0
2021-01-11 13:55:00,85.79,85.79,85.57,85.58,8012.0,82.3317,82.3317,82.1206,82.1302,8012.0
2021-01-11 14:00:00,85.55,85.6,85.55,85.55,3812.0,82.1014,82.1494,82.1014,82.1014,3812.0
2021-01-11 14:05:00,85.54,85.58,85.54,85.58,800.0,82.0918,82.1302,82.0918,82.1302,800.0
2021-01-11 14:10:00,85.55,85.59,85.55,85.58,2000.0,82.1014,82.1398,82.1014,82.1302,2000.0
2021-01-11 14:15:00,85.57,85.67,85.57,85.59,4300.0,82.1206,82.2165,82.1206,82.1398,4300.0
2021-01-11 14:20:00,85.66,85.71,85.57,85.71,9180.0,82.2069,82.2549,82.1206,82.2549,9180.0
2021-01-11 14:25:00,85.64,85.66,85.52,85.57,10420.0,82.1878,82.2069,82.0726,82.1206,10420.0
2021-01-11 14:30:00,85.58,85.58,85.57,85.57,1200.0,82.1302,82.1302,82.1206,82.1206,1200.0
2021-01-11 14:35:00,85.56,85.68,85.54,85.64,6000.0,82.111,82.2261,82.0918,82.1878,6000.0
2021-01-11 14:40:00,85.65,85.79,85.65,85.76,5692.0,82.1974,82.3317,82.1974,82.3029,5692.0
2021-01-11 14:45:00,85.76,85.85,85.76,85.84,2800.0,82.3029,82.3893,82.3029,82.3797,2800.0
2021-01-11 14:50:00,85.82,85.82,85.7,85.75,6836.0,82.3605,82.3605,82.2453,82.2933,6836.0
2021-01-11 14:55:00,85.81,85.85,85.81,85.83,7116.0,82.3509,82.3893,82.3509,82.3701,7116.0
2021-01-11 15:00:00,85.81,85.83,85.7,85.76,9656.0,82.3509,82.3701,82.2453,82.3029,9656.0
2021-01-11 15:05:00,85.8,85.81,85.57,85.57,4464.0,82.3413,82.3509,82.1206,82.1206,4464.0
2021-01-11 15:10:00,85.56,85.61,85.47,85.47,24656.0,82.111,82.159,82.0246,82.0246,24656.0
2021-01-11 15:15:00,85.53,85.55,85.47,85.55,4500.0,82.0822,82.1014,82.0246,82.1014,4500.0
2021-01-11 15:20:00,85.52,85.54,85.48,85.49,10200.0,82.0726,82.0918,82.0342,82.0438,10200.0
2021-01-11 15:25:00,85.5,85.56,85.16,85.17,36024.0,82.0534,82.111,81.7271,81.7367,36024.0
2021-01-11 15:30:00,85.22,85.31,85.21,85.25,52740.0,81.7847,81.8711,81.7751,81.8135,52740.0
2021-01-11 15:35:00,85.22,85.24,84.96,84.96,24220.0,81.7847,81.8039,81.5352,81.5352,24220.0
2021-01-11 15:40:00,84.92,85.01,84.86,84.97,45672.0,81.4968,81.5832,81.4392,81.5448,45672.0
2021-01-11 15:45:00,84.98,85.18,84.95,85.14,30940.0,81.5544,81.7463,81.5256,81.7079,30940.0
2021-01-11 15:50:00,85.18,85.44,84.64,84.86,132024.0,81.7463,81.9958,81.2281,81.4392,132024.0
2021-01-11 15:55:00,84.84,85.04,84.82,84.88,157108.0,81.42,81.6119,81.4008,81.4584,157108.0
2021-01-12 09:30:00,84.57,84.86,84.3,84.35,25276.0,81.1609,81.4392,80.9018,80.9498,25276.0
2021-01-12 09:35:00,84.39,84.39,83.84,83.84,24228.0,80.9881,80.9881,80.4603,80.4603,24228.0
2021-01-12 09:40:00,83.9,84.18,83.8,84.17,12476.0,80.5179,80.7866,80.4219,80.777,12476.0
2021-01-12 09:45:00,84.12,84.48,84.08,84.41,13964.0,80.729,81.0745,80.6906,81.0073,13964.0
2021-01-12 09:50:00,84.37,84.37,84.14,84.27,3600.0,80.969,80.969,80.7482,80.873,3600.0
2021-01-12 09:55:00,84.22,84.32,84.04,84.32,4600.0,80.825,80.921,80.6523,80.921,4600.0
2021-01-12 10:00:00,84.35,84.39,84.22,84.25,9704.0,80.9498,80.9881,80.825,80.8538,9704.0
2021-01-12 10:05:00,84.22,84.24,84.05,84.11,3200.0,80.825,80.8442,80.6618,80.7194,3200.0
2021-01-12 10:10:00,84.14,84.42,84.1,84.32,13228.0,80.7482,81.0169,80.7098,80.921,13228.0
2021-01-12 10:15:00,84.38,84.79,84.38,84.75,8600.0,80.9785,81.372,80.9785,81.3336,8600.0
2021-01-12 10:20:00,84.76,84.93,84.75,84.93,5600.0,81.3432,81.5064,81.3336,81.5064,5600.0
2021-01-12 10:25:00,84.89,85.07,84.89,84.89,5992.0,81.468,81.6407,81.468,81.468,5992.0
2021-01-12 10:30:00,84.88,84.88,84.65,84.65,8160.0,81.4584,81.4584,81.2377,81.2377,8160.0
2021-01-12 10:35:00,84.76,85.02,84.73,84.89,15200.0,81.3432,81.5927,81.3144,81.468,15200.0
2021-01-12 10:40:00,84.95,85.0,84.86,84.96,7664.0,81.5256,81.5736,81.4392,81.5352,7664.0
2021-01-12 10:45:00,84.87,85.0,84.82,84.96,2800.0,81.4488,81.5736,81.4008,81.5352,2800.0
2021-01-12 10:50:00,85.1,85.2,85.09,85.19,2000.0,81.6695,81.7655,81.6599,81.7559,2000.0
2021-01-12 10:55:00,85.17,85.17,84.96,85.06,11520.0,81.7367,81.7367,81.5352,81.6311,11520.0
2021-01-12 11:00:00,85.05,85.05,84.88,84.88,3200.0,81.6215,81.6215,81.4584,81.4584,3200.0
2021-01-12 11:05:00,84.98,84.98,84.91,84.91,1268.0,81.5544,81.5544,81.4872,81.4872,1268.0
2021-01-12 11:10:00,85.19,85.25,85.19,85.25,1328.0,81.7559,81.8135,81.7559,81.8135,1328.0
2021-01-12 11:15:00,85.25,85.35,85.2,85.22,5200.0,81.8135,81.9094,81.7655,81.7847,5200.0
2021-01-12 11:20:00,85.17,85.22,85.08,85.14,6800.0,81.7367,81.7847,81.6503,81.7079,6800.0
2021-01-12 11:25:00,85.12,85.16,85.04,85.06,2800.0,81.6887,81.7271,81.6119,81.6311,2800.0
2021-01-12 11:30:00,85.04,85.16,85.02,85.16,4000.0,81.6119,81.7271,81.5927,81.7271,4000.0
2021-01-12 11:35:00,85.11,85.14,85.03,85.03,6000.0,81.6791,81.7079,81.6023,81.6023,6000.0
2021-01-12 11:40:00,85.0,85.03,84.92,84.92,2000.0,81.5736,81.6023,81.4968,81.4968,2000.0
2021-01-12 11:45:00,84.96,84.96,84.85,84.88,2800.0,81.5352,81.5352,81.4296,81.4584,2800.0
2021-01-12 11:50:00,84.83,84.87,84.75,84.75,1200.0,81.4104,81.4488,81.3336,81.3336,1200.0
2021-01-12 11:55:00,84.83,84.84,84.78,84.78,3200.0,81.4104,81.42,81.3624,81.3624,3200.0
2021-01-12 12:00:00,84.9,84.96,84.89,84.89,6000.0,81.4776,81.5352,81.468,81.468,6000.0
2021-01-12 12:05:00,84.81,84.85,84.61,84.72,74400.0,81.3912,81.4296,81.1993,81.3048,74400.0
2021-01-12 12:10:00,84.74,84.75,84.64,84.64,9600.0,81.324,81.3336,81.2281,81.2281,9600.0
2021-01-12 12:15:00,84.67,84.85,84.67,84.85,3200.0,81.2569,81.4296,81.2569,81.4296,3200.0
2021-01-12 12:20:00,84.85,84.92,84.83,84.86,3600.0,81.4296,81.4968,81.4104,81.4392,3600.0
2021-01-12 12:25:00,84.92,85.13,84.92,85.06,3600.0,81.4968,81.6983,81.4968,81.6311,3600.0
2021-01-12 12:30:00,85.11,85.11,84.93,84.99,7416.0,81.6791,81.6791,81.5064,81.564,7416.0
2021-01-12 12:35:00,84.96,84.99,84.84,84.91,10788.0,81.5352,81.564,81.42,81.4872,10788.0
2021-01-12 12:40:00,84.89,84.89,84.75,84.83,4132.0,81.468,81.468,81.3336,81.4104,4132.0
2021-01-12 12:45:00,84.86,84.91,84.86,84.91,800.0,81.4392,81.4872,81.4392,81.4872,800.0
2021-01-12 12:50:00,84.94,84.94,84.88,84.88,2000.0,81.516,81.516,81.4584,81.4584,2000.0
2021-01-12 12:55:00,84.88,84.94,84.88,84.9,5504.0,81.4584,81.516,81.4584,81.4776,5504.0
2021-01-12 13:00:00,84.86,84.86,84.75,84.79,8428.0,81.4392,81.4392,81.3336,81.372,8428.0
2021-01-12 13:05:00,84.75,84.89,84.75,84.85,10000.0,81.3336,81.468,81.3336,81.4296,10000.0
2021-01-12 13:10:00,84.83,84.84,84.8,84.82,2176.0,81.4104,81.42,81.3816,81.4008,2176.0
2021-01-12 13:15:00,84.76,84.84,84.72,84.81,8820.0,81.3432,81.42,81.3048,81.3912,8820.0
2021-01-12 13:20:00,84.78,84.78,84.67,84.67,4000.0,81.3624,81.3624,81.2569,81.2569,4000.0
2021-01-12 13:25:00,84.72,84.83,84.72,84.82,12000.0,81.3048,81.4104,81.3048,81.4008,12000.0
2021-01-12 13:30:00,84.82,84.91,84.75,84.91,2800.0,81.4008,81.4872,81.3336,81.4872,2800.0
2021-01-12 13:35:00,84.87,84.89,84.79,84.86,7760.0,81.4488,81.468,81.372,81.4392,7760.0
2021-01-12 13:40:00,84.86,84.86,84.8,84.86,2400.0,81.4392,81.4392,81.3816,81.4392,2400.0
2021-01-12 13:45:00,84.8,84.8,84.67,84.75,14256.0,81.3816,81.3816,81.2569,81.3336,14256.0
2021-01-12 13:50:00,84.74,84.81,84.74,84.8,5744.0,81.324,81.3912,81.324,81.3816,5744.0
2021-01-12 13:55:00,84.84,84.86,84.78,84.85,12704.0,81.42,81.4392,81.3624,81.4296,12704.0
2021-01-12 14:00:00,84.82,85.0,84.82,85.0,4800.0,81.4008,81.5736,81.4008,81.5736,4800.0
2021-01-12 14:05:00,85.04,85.05,84.98,85.04,2580.0,81.6119,81.6215,81.5544,81.6119,2580.0
2021-01-12 14:10:00,85.07,85.13,85.07,85.07,8132.0,81.6407,81.6983,81.6407,81.6407,8132.0
2021-01-12 14:15:00,85.09,85.13,85.01,85.06,5640.0,81.6599,81.6983,81.5832,81.6311,5640.0
2021-01-12 14:20:00,85.03,85.05,84.99,85.01,6900.0,81.6023,81.6215,81.564,81.5832,6900.0
2021-01-12 14:25:00,85.02,85.08,85.0,85.02,6104.0,81.5927,81.6503,81.5736,81.5927,6104.0
2021-01-12 14:30:00,85.04,85.17,85.04,85.14,4800.0,81.6119,81.7367,81.6119,81.7079,4800.0
2021-01-12 14:35:00,85.11,85.13,85.01,85.13,5032.0,81.6791,81.6983,81.5832,81.6983,5032.0
2021-01-12 14:40:00,85.09,85.11,84.97,84.97,6800.0,81.6599,81.6791,81.5448,81.5448,6800.0
2021-01-12 14:45:00,84.94,85.08,84.93,85.03,5332.0,81.516,81.6503,81.5064,81.6023,5332.0
2021-01-12 14:50:00,85.0,85.0,84.91,84.95,6308.0,81.5736,81.5736,81.4872,81.5256,6308.0
2021-01-12 14:55:00,85.03,85.04,84.99,85.02,4848.0,81.6023,81.6119,81.564,81.5927,4848.0
2021-01-12 15:00:00,85.13,85.16,85.1,85.16,10952.0,81.6983,81.7271,81.6695,81.7271,10952.0
2021-01-12 15:05:00,85.16,85.16,84.97,84.97,9120.0,81.7271,81.7271,81.5448,81.5448,9120.0
2021-01-12 15:10:00,84.96,84.98,84.9,84.92,7852.0,81.5352,81.5544,81.4776,81.4968,7852.0
2021-01-12 15:15:00,84.9,84.93,84.86,84.86,3200.0,81.4776,81.5064,81.4392,81.4392,3200.0
2021-01-12 15:20:00,84.92,85.07,84.9,85.07,5600.0,81.4968,81.6407,81.4776,81.6407,5600.0
2021-01-12 15:25:00,84.97,84.98,84.94,84.96,6800.0,81.5448,81.5544,81.516,81.5352,6800.0
2021-01-12 15:30:00,84.94,84.94,84.81,84.85,9216.0,81.516,81.516,81.3912,81.4296,9216.0
2021-01-12 15:35:00,84.8,84.8,84.68,84.68,12464.0,81.3816,81.3816,81.2665,81.2665,12464.0
2021-01-12 15:40:00,84.69,84.74,84.64,84.69,27032.0,81.2761,81.324,81.2281,81.2761,27032.0
2021-01-12 15:45:00,84.69,84.94,84.69,84.94,19316.0,81.2761,81.516,81.2761,81.516,19316.0
2021-01-12 15:50:00,84.99,85.08,84.87,85.04,62968.0,81.564,81.6503,81.4488,81.6119,62968.0
2021-01-12 15:55:00,85.05,85.11,84.82,84.86,98748.0,81.6215,81.6791,81.4008,81.4392,98748.0
2021-01-13 09:30:00,84.79,84.92,84.33,84.33,32312.0,81.372,81.4968,80.9306,80.9306,32312.0
2021-01-13 09:35:00,84.4,84.52,84.02,84.08,14000.0,80.9977,81.1129,80.6331,80.6906,14000.0
2021-01-13 09:40:00,84.07,84.46,84.07,84.34,11200.0,80.681,81.0553,80.681,80.9402,11200.0
2021-01-13 09:45:00,84.42,84.42,84.42,84.42,400.0,81.0169,81.0169,81.0169,81.0169,400.0
2021-01-13 09:50:00,84.58,84.59,84.58,84.59,2028.0,81.1705,81.1801,81.1705,81.1801,2028.0
2021-01-13 09:55:00,84.61,84.61,84.26,84.26,8000.0,81.1993,81.1993,80.8634,80.8634,8000.0
2021-01-13 10:00:00,84.28,84.32,83.97,84.03,12252.0,80.8826,80.921,80.5851,80.6427,12252.0
2021-01-13 10:05:00,84.06,84.39,83.99,84.35,3200.0,80.6714,80.9881,80.6043,80.9498,3200.0
2021-01-13 10:10:00,84.32,84.37,84.32,84.37,1600.0,80.921,80.969,80.921,80.969,1600.0
2021-01-13 10:15:00,84.48,84.69,84.46,84.67,4800.0,81.0745,81.2761,81.0553,81.2569,4800.0
2021-01-13 10:20:00,84.6,84.6,84.4,84.45,11680.0,81.1897,81.1897,80.9977,81.0457,11680.0
2021-01-13 10:25:00,84.37,84.38,84.28,84.28,7200.0,80.969,80.9785,80.8826,80.8826,7200.0
2021-01-13 10:30:00,84.35,84.41,84.31,84.41,1200.0,80.9498,81.0073,80.9114,81.0073,1200.0
2021-01-13 10:35:00,84.44,84.47,84.16,84.16,11600.0,81.0361,81.0649,80.7674,80.7674,11600.0
2021-01-13 10:40:00,84.21,84.32,84.17,84.3,8780.0,80.8154,80.921,80.777,80.9018,8780.0
2021-01-13 10:45:00,84.22,84.3,84.21,84.28,22288.0,80.825,80.9018,80.8154,80.8826,22288.0
2021-01-13 10:50:00,84.28,84.44,84.28,84.36,5028.0,80.8826,81.0361,80.8826,80.9594,5028.0
2021-01-13 10:55:00,84.34,84.51,84.31,84.47,9064.0,80.9402,81.1033,80.9114,81.0649,9064.0
2021-01-13 11:00:00,84.46,84.46,84.25,84.25,5680.0,81.0553,81.0553,80.8538,80.8538,5680.0
2021-01-13 11:05:00,84.25,84.33,84.17,84.2,7600.0,80.8538,80.9306,80.777,80.8058,7600.0
2021-01-13 11:10:00,84.23,84.26,84.13,84.13,9000.0,80.8346,80.8634,80.7386,80.7386,9000.0
2021-01-13 11:15:00,84.09,84.13,84.09,84.13,1600.0,80.7002,80.7386,80.7002,80.7386,1600.0
2021-01-13 11:20:00,84.16,84.16,84.14,84.14,4044.0,80.7674,80.7674,80.7482,80.7482,4044.0
2021-01-13 11:25:00,84.16,84.19,84.07,84.07,6000.0,80.7674,80.7962,80.681,80.681,6000.0
2021-01-13 11:30:00,84.11,84.11,83.91,83.96,12400.0,80.7194,80.7194,80.5275,80.5755,12400.0
2021-01-13 11:35:00,83.99,84.11,83.98,84.1,3200.0,80.6043,80.7194,80.5947,80.7098,3200.0
2021-01-13 11:40:00,84.1,84.12,84.02,84.06,9200.0,80.7098,80.729,80.6331,80.6714,9200.0
2021-01-13 11:45:00,84.02,84.02,83.96,83.96,2800.0,80.6331,80.6331,80.5755,80.5755,2800.0
2021-01-13 11:50:00,84.0,84.04,83.92,83.92,4000.0,80.6139,80.6523,80.5371,80.5371,4000.0
2021-01-13 11:55:00,83.97,83.97,83.86,83.9,6000.0,80.5851,80.5851,80.4795,80.5179,6000.0
2021-01-13 12:00:00,83.85,83.9,83.67,83.67,17104.0,80.4699,80.5179,80.2972,80.2972,17104.0
2021-01-13 12:05:00,83.63,83.69,83.59,83.6,15204.0,80.2588,80.3164,80.2204,80.23,15204.0
2021-01-13 12:10:00,83.65,83.78,83.64,83.69,10396.0,80.278,80.4027,80.2684,80.3164,10396.0
2021-01-13 12:15:00,83.66,83.69,83.62,83.62,4000.0,80.2876,80.3164,80.2492,80.2492,4000.0
2021-01-13 12:20:00,83.63,83.69,83.61,83.69,9000.0,80.2588,80.3164,80.2396,80.3164,9000.0
2021-01-13 12:25:00,83.7,83.81,83.63,83.81,14464.0,80.326,80.4315,80.2588,80.4315,14464.0
2021-01-13 12:30:00,83.82,83.86,83.74,83.75,8592.0,80.4411,80.4795,80.3643,80.3739,8592.0
2021-01-13 12:35:00,83.71,83.84,83.71,83.84,5680.0,80.3356,80.4603,80.3356,80.4603,5680.0
2021-01-13 12:40:00,83.83,83.83,83.71,83.71,12816.0,80.4507,80.4507,80.3356,80.3356,12816.0
2021-01-13 12:45:00,83.69,83.78,83.65,83.76,13960.0,80.3164,80.4027,80.278,80.3835,13960.0
2021-01-13 12:50:00,83.81,84.05,83.76,84.04,29904.0,80.4315,80.6618,80.3835,80.6523,29904.0
2021-01-13 12:55:00,84.06,84.28,84.05,84.28,28848.0,80.6714,80.8826,80.6618,80.8826,28848.0
2021-01-13 13:00:00,84.28,84.38,84.25,84.38,19200.0,80.8826,80.9785,80.8538,80.9785,19200.0
2021-01-13 13:05:00,84.38,84.41,84.36,84.38,15036.0,80.9785,81.0073,80.9594,80.9785,15036.0
2021-01-13 13:10:00,84.41,84.53,84.27,84.27,26608.0,81.0073,81.1225,80.873,80.873,26608.0
2021-01-13 13:15:00,84.28,84.28,84.07,84.22,13932.0,80.8826,80.8826,80.681,80.825,13932.0
2021-01-13 13:20:00,84.22,84.25,84.17,84.22,6832.0,80.825,80.8538,80.777,80.825,6832.0
2021-01-13 13:25:00,84.25,84.3,84.18,84.21,10400.0,80.8538,80.9018,80.7866,80.8154,10400.0
2021-01-13 13:30:00,84.24,84.24,84.18,84.18,6820.0,80.8442,80.8442,80.7866,80.7866,6820.0
2021-01-13 13:35:00,84.18,84.23,84.16,84.21,5968.0,80.7866,80.8346,80.7674,80.8154,5968.0
2021-01-13 13:40:00,84.25,84.27,84.21,84.23,8400.0,80.8538,80.873,80.8154,80.8346,8400.0
2021-01-13 13:45:00,84.21,84.24,83.94,83.95,26788.0,80.8154,80.8442,80.5563,80.5659,26788.0
2021-01-13 13:50:00,83.95,83.95,83.82,83.82,18496.0,80.5659,80.5659,80.4411,80.4411,18496.0
2021-01-13 13:55:00,83.82,83.83,83.72,83.72,3600.0,80.4411,80.4507,80.3452,80.3452,3600.0
2021-01-13 14:00:00,83.67,83.91,83.56,83.61,35828.0,80.2972,80.5275,80.1916,80.2396,35828.0
2021-01-13 14:05:00,83.61,83.83,83.6,83.83,26948.0,80.2396,80.4507,80.23,80.4507,26948.0
2021-01-13 14:10:00,83.82,84.01,83.82,83.99,20044.0,80.4411,80.6235,80.4411,80.6043,20044.0
2021-01-13 14:15:00,84.01,84.01,83.86,83.91,12980.0,80.6235,80.6235,80.4795,80.5275,12980.0
2021-01-13 14:20:00,83.91,83.95,83.85,83.9,13780.0,80.5275,80.5659,80.4699,80.5179,13780.0
2021-01-13 14:25:00,83.89,83.92,83.86,83.86,10800.0,80.5083,80.5371,80.4795,80.4795,10800.0
2021-01-13 14:30:00,83.86,84.04,83.86,84.01,16520.0,80.4795,80.6523,80.4795,80.6235,16520.0
2021-01-13 14:35:00,84.04,84.07,83.99,84.06,10000.0,80.6523,80.681,80.6043,80.6714,10000.0
2021-01-13 14:40:00,84.09,84.19,84.06,84.19,7600.0,80.7002,80.7962,80.6714,80.7962,7600.0
2021-01-13 14:45:00,84.22,84.24,84.12,84.12,9664.0,80.825,80.8442,80.729,80.729,9664.0
2021-01-13 14:50:00,84.15,84.2,84.15,84.18,8400.0,80.7578,80.8058,80.7578,80.7866,8400.0
2021-01-13 14:55:00,84.19,84.29,84.19,84.25,5516.0,80.7962,80.8922,80.7962,80.8538,5516.0
2021-01-13 15:00:00,84.25,84.36,84.13,84.16,12908.0,80.8538,80.9594,80.7386,80.7674,12908.0
2021-01-13 15:05:00,84.18,84.18,84.04,84.04,11688.0,80.7866,80.7866,80.6523,80.6523,11688.0
2021-01-13 15:10:00,84.05,84.13,84.04,84.08,12000.0,80.6618,80.7386,80.6523,80.6906,12000.0
2021-01-13 15:15:00,84.09,84.1,83.88,83.88,14040.0,80.7002,80.7098,80.4987,80.4987,14040.0
2021-01-13 15:20:00,83.87,83.94,83.79,83.92,15200.0,80.4891,80.5563,80.4123,80.5371,15200.0
2021-01-13 15:25:00,83.91,83.99,83.86,83.99,8000.0,80.5275,80.6043,80.4795,80.6043,8000.0
2021-01-13 15:30:00,84.0,84.0,83.66,83.86,29584.0,80.6139,80.6139,80.2876,80.4795,29584.0
2021-01-13 15:35:00,83.9,83.97,83.77,83.92,20404.0,80.5179,80.5851,80.3931,80.5371,20404.0
2021-01-13 15:40:00,83.96,84.07,83.92,83.97,20896.0,80.5755,80.681,80.5371,80.5851,20896.0
2021-01-13 15:45:00,83.95,84.09,83.92,84.09,19300.0,80.5659,80.7002,80.5371,80.7002,19300.0
2021-01-13 15:50:00,84.09,84.24,84.03,84.12,44160.0,80.7002,80.8442,80.6427,80.729,44160.0
2021-01-13 15:55:00,84.09,84.13,83.89,84.0,90140.0,80.7002,80.7386,80.5083,80.6139,90140.0
2021-01-14 09:30:00,84.17,84.17,83.57,83.86,32612.0,80.777,80.777,80.2012,80.4795,32612.0
2021-01-14 09:35:00,83.83,83.83,83.74,83.77,6404.0,80.4507,80.4507,80.3643,80.3931,6404.0
2021-01-14 09:40:00,83.81,83.91,83.79,83.82,21588.0,80.4315,80.5275,80.4123,80.4411,21588.0
2021-01-14 09:45:00,83.77,83.77,83.31,83.59,22656.0,80.3931,80.3931,79.9517,80.2204,22656.0
2021-01-14 09:50:00,83.59,83.6,83.36,83.39,6800.0,80.2204,80.23,79.9997,80.0285,6800.0
2021-01-14 09:55:00,83.36,83.56,83.36,83.47,12800.0,79.9997,80.1916,79.9997,80.1052,12800.0
2021-01-14 10:00:00,83.48,83.52,83.47,83.48,5368.0,80.1148,80.1532,80.1052,80.1148,5368.0
2021-01-14 10:05:00,83.39,83.39,83.17,83.21,10184.0,80.0285,80.0285,79.8173,79.8557,10184.0
2021-01-14 10:10:00,83.15,83.27,83.09,83.25,19920.0,79.7981,79.9133,79.7405,79.8941,19920.0
2021-01-14 10:15:00,83.27,83.3,83.21,83.3,4400.0,79.9133,79.9421,79.8557,79.9421,4400.0
2021-01-14 10:20:00,83.32,83.32,83.08,83.08,8612.0,79.9613,79.9613,79.731,79.731,8612.0
2021-01-14 10:25:00,83.09,83.09,82.86,82.87,6724.0,79.7405,79.7405,79.5198,79.5294,6724.0
2021-01-14 10:30:00,82.87,82.9,82.8,82.86,42268.0,79.5294,79.5582,79.4622,79.5198,42268.0
2021-01-14 10:35:00,82.9,82.91,82.8,82.89,22984.0,79.5582,79.5678,79.4622,79.5486,22984.0
2021-01-14 10:40:00,82.86,82.97,82.81,82.88,18036.0,79.5198,79.6254,79.4718,79.539,18036.0
2021-01-14 10:45:00,82.85,82.92,82.85,82.92,14800.0,79.5102,79.5774,79.5102,79.5774,14800.0
2021-01-14 10:50:00,82.9,82.91,82.86,82.87,5640.0,79.5582,79.5678,79.5198,79.5294,5640.0
2021-01-14 10:55:00,82.85,82.91,82.79,82.88,37680.0,79.5102,79.5678,79.4526,79.539,37680.0
2021-01-14 11:00:00,82.84,82.84,82.66,82.66,8800.0,79.5006,79.5006,79.3279,79.3279,8800.0
2021-01-14 11:05:00,82.69,82.71,82.68,82.71,2140.0,79.3567,79.3759,79.3471,79.3759,2140.0
2021-01-14 11:10:00,82.73,82.76,82.67,82.67,8400.0,79.3951,79.4239,79.3375,79.3375,8400.0
2021-01-14 11:15:00,82.67,82.67,82.63,82.66,2416.0,79.3375,79.3375,79.2991,79.3279,2416.0
2021-01-14 11:20:00,82.7,82.73,82.59,82.61,12844.0,79.3663,79.3951,79.2607,79.2799,12844.0
2021-01-14 11:25:00,82.61,82.62,82.49,82.49,9396.0,79.2799,79.2895,79.1647,79.1647,9396.0
2021-01-14 11:30:00,82.47,82.54,82.34,82.38,11356.0,79.1455,79.2127,79.0208,79.0592,11356.0
2021-01-14 11:35:00,82.33,82.38,82.29,82.38,5684.0,79.0112,79.0592,78.9728,79.0592,5684.0
2021-01-14 11:40:00,82.38,82.5,82.38,82.45,16004.0,79.0592,79.1743,79.0592,79.1263,16004.0
2021-01-14 11:45:00,82.47,82.47,82.28,82.28,5700.0,79.1455,79.1455,78.9632,78.9632,5700.0
2021-01-14 11:50:00,82.31,82.41,82.31,82.35,9916.0,78.992,79.088,78.992,79.0304,9916.0
2021-01-14 11:55:00,82.38,82.41,82.33,82.33,13304.0,79.0592,79.088,79.0112,79.0112,13304.0
2021-01-14 12:00:00,82.35,82.63,82.35,82.62,28368.0,79.0304,79.2991,79.0304,79.2895,28368.0
2021-01-14 12:05:00,82.62,82.67,82.56,82.58,24688.0,79.2895,79.3375,79.2319,79.2511,24688.0
2021-01-14 12:10:00,82.58,82.59,82.27,82.27,29648.0,79.2511,79.2607,78.9536,78.9536,29648.0
2021-01-14 12:15:00,82.36,82.54,82.29,82.5,43196.0,79.04,79.2127,78.9728,79.1743,43196.0
2021-01-14 12:20:00,82.52,82.54,82.47,82.51,9616.0,79.1935,79.2127,79.1455,79.1839,9616.0
2021-01-14 12:25:00,82.5,82.54,82.38,82.51,18696.0,79.1743,79.2127,79.0592,79.1839,18696.0
2021-01-14 12:30:00,82.59,82.92,82.59,82.92,6800.0,79.2607,79.5774,79.2607,79.5774,6800.0
2021-01-14 12:35:00,82.96,82.96,82.96,82.96,400.0,79.6158,79.6158,79.6158,79.6158,400.0
2021-01-14 12:40:00,82.95,82.95,82.88,82.95,8400.0,79.6062,79.6062,79.539,79.6062,8400.0
2021-01-14 12:45:00,82.89,82.95,82.65,82.67,27480.0,79.5486,79.6062,79.3183,79.3375,27480.0
2021-01-14 12:50:00,82.76,82.8,82.68,82.68,49180.0,79.4239,79.4622,79.3471,79.3471,49180.0
2021-01-14 12:55:00,82.68,82.87,82.68,82.83,47824.0,79.3471,79.5294,79.3471,79.491,47824.0
2021-01-14 13:00:00,82.79,82.96,82.77,82.91,40236.0,79.4526,79.6158,79.4334,79.5678,40236.0
2021-01-14 13:05:00,82.94,83.02,82.94,82.98,48384.0,79.5966,79.6734,79.5966,79.635,48384.0
2021-01-14 13:10:00,83.0,83.02,82.94,82.94,11316.0,79.6542,79.6734,79.5966,79.5966,11316.0
2021-01-14 13:15:00,82.96,82.99,82.93,82.93,9668.0,79.6158,79.6446,79.587,79.587,9668.0
2021-01-14 13:20:00,82.94,83.01,82.94,82.98,8800.0,79.5966,79.6638,79.5966,79.635,8800.0
2021-01-14 13:25:00,82.97,82.98,82.95,82.95,5600.0,79.6254,79.635,79.6062,79.6062,5600.0
2021-01-14 13:30:00,82.98,82.99,82.94,82.94,16824.0,79.635,79.6446,79.5966,79.5966,16824.0
2021-01-14 13:35:00,82.97,83.04,82.95,83.01,18912.0,79.6254,79.6926,79.6062,79.6638,18912.0
2021-01-14 13:40:00,83.1,83.29,83.1,83.28,9612.0,79.7501,79.9325,79.7501,79.9229,9612.0
2021-01-14 13:45:00,83.25,83.27,83.21,83.27,6480.0,79.8941,79.9133,79.8557,79.9133,6480.0
2021-01-14 13:50:00,83.24,83.27,83.15,83.2,10800.0,79.8845,79.9133,79.7981,79.8461,10800.0
2021-01-14 13:55:00,83.17,83.2,83.04,83.04,10000.0,79.8173,79.8461,79.6926,79.6926,10000.0
2021-01-14 14:00:00,83.04,83.08,82.96,83.01,16100.0,79.6926,79.731,79.6158,79.6638,16100.0
2021-01-14 14:05:00,83.05,83.07,82.99,83.05,30972.0,79.7022,79.7214,79.6446,79.7022,30972.0
2021-01-14 14:10:00,83.05,83.06,82.98,82.98,18200.0,79.7022,79.7118,79.635,79.635,18200.0
2021-01-14 14:15:00,82.95,83.05,82.95,83.02,8000.0,79.6062,79.7022,79.6062,79.6734,8000.0
2021-01-14 14:20:00,83.01,83.01,82.93,82.97,5200.0,79.6638,79.6638,79.587,79.6254,5200.0
2021-01-14 14:25:00,82.96,82.98,82.93,82.95,10804.0,79.6158,79.635,79.587,79.6062,10804.0
2021-01-14 14:30:00,82.94,82.94,82.81,82.85,9780.0,79.5966,79.5966,79.4718,79.5102,9780.0
2021-01-14 14:35:00,82.87,82.87,82.79,82.79,10400.0,79.5294,79.5294,79.4526,79.4526,10400.0
2021-01-14 14:40:00,82.81,82.81,82.63,82.64,7200.0,79.4718,79.4718,79.2991,79.3087,7200.0
2021-01-14 14:45:00,82.65,82.67,82.52,82.52,12136.0,79.3183,79.3375,79.1935,79.1935,12136.0
2021-01-14 14:50:00,82.52,82.58,82.49,82.5,12964.0,79.1935,79.2511,79.1647,79.1743,12964.0
2021-01-14 14:55:00,82.51,82.56,82.5,82.51,18216.0,79.1839,79.2319,79.1743,79.1839,18216.0
2021-01-14 15:00:00,82.53,82.54,82.44,82.46,13320.0,79.2031,79.2127,79.1168,79.1359,13320.0
2021-01-14 15:05:00,82.47,82.49,82.33,82.42,12800.0,79.1455,79.1647,79.0112,79.0976,12800.0
2021-01-14 15:10:00,82.44,82.44,82.29,82.31,9808.0,79.1168,79.1168,78.9728,78.992,9808.0
2021-01-14 15:15:00,82.34,82.35,82.27,82.27,20400.0,79.0208,79.0304,78.9536,78.9536,20400.0
2021-01-14 15:20:00,82.23,82.49,82.23,82.42,9600.0,78.9152,79.1647,78.9152,79.0976,9600.0
2021-01-14 15:25:00,82.42,82.42,82.29,82.33,24400.0,79.0976,79.0976,78.9728,79.0112,24400.0
2021-01-14 15:30:00,82.31,82.43,82.26,82.33,47736.0,78.992,79.1072,78.944,79.0112,47736.0
2021-01-14 15:35:00,82.35,82.37,82.28,82.28,25348.0,79.0304,79.0496,78.9632,78.9632,25348.0
2021-01-14 15:40:00,82.29,82.29,82.13,82.13,38484.0,78.9728,78.9728,78.8192,78.8192,38484.0
2021-01-14 15:45:00,82.17,82.22,82.03,82.04,38668.0,78.8576,78.9056,78.7233,78.7329,38668.0
2021-01-14 15:50:00,82.04,82.04,81.75,81.76,75060.0,78.7329,78.7329,78.4546,78.4642,75060.0
2021-01-14 15:55:00,81.82,81.85,81.63,81.76,212140.0,78.5217,78.5505,78.3394,78.4642,212140.0
2021-01-15 09:30:00,81.27,81.64,80.58,80.66,150460.0,77.9939,78.349,77.3317,77.4085,150460.0
2021-01-15 09:35:00,80.77,80.93,80.4,80.93,14836.0,77.5141,77.6676,77.159,77.6676,14836.0
2021-01-15 09:40:00,80.96,81.61,80.96,81.44,12000.0,77.6964,78.3202,77.6964,78.1571,12000.0
2021-01-15 09:45:00,81.45,81.97,81.44,81.97,11604.0,78.1667,78.6657,78.1571,78.6657,11604.0
2021-01-15 09:50:00,81.99,81.99,81.43,81.53,82388.0,78.6849,78.6849,78.1475,78.2434,82388.0
2021-01-15 09:55:00,81.4,81.52,81.2,81.52,4800.0,78.1187,78.2338,77.9267,78.2338,4800.0
2021-01-15 10:00:00,81.63,82.22,81.63,82.14,22148.0,78.3394,78.9056,78.3394,78.8288,22148.0
2021-01-15 10:05:00,82.13,82.13,81.67,81.77,24220.0,78.8192,78.8192,78.3778,78.4738,24220.0
2021-01-15 10:10:00,81.7,81.79,81.56,81.56,12024.0,78.4066,78.493,78.2722,78.2722,12024.0
2021-01-15 10:15:00,81.52,81.52,81.16,81.28,21836.0,78.2338,78.2338,77.8883,78.0035,21836.0
2021-01-15 10:20:00,81.23,81.23,81.09,81.16,2400.0,77.9555,77.9555,77.8212,77.8883,2400.0
2021-01-15 10:25:00,81.2,81.4,80.91,80.91,18884.0,77.9267,78.1187,77.6484,77.6484,18884.0
2021-01-15 10:30:00,80.92,81.29,80.89,81.29,13636.0,77.658,78.0131,77.6292,78.0131,13636.0
2021-01-15 10:35:00,81.23,81.5,81.22,81.36,12288.0,77.9555,78.2146,77.9459,78.0803,12288.0
2021-01-15 10:40:00,81.36,81.5,81.31,81.37,25752.0,78.0803,78.2146,78.0323,78.0899,25752.0
2021-01-15 10:45:00,81.31,81.33,81.08,81.08,8400.0,78.0323,78.0515,77.8116,77.8116,8400.0
2021-01-15 10:50:00,81.03,81.18,80.93,80.93,8400.0,77.7636,77.9075,77.6676,77.6676,8400.0
2021-01-15 10:55:00,80.92,80.94,80.75,80.81,12000.0,77.658,77.6772,77.4949,77.5525,12000.0
2021-01-15 11:00:00,80.78,80.79,80.52,80.63,11200.0,77.5237,77.5333,77.2741,77.3797,11200.0
2021-01-15 11:05:00,80.58,80.64,80.5,80.58,7200.0,77.3317,77.3893,77.255,77.3317,7200.0
2021-01-15 11:10:00,80.64,80.96,80.64,80.95,4400.0,77.3893,77.6964,77.3893,77.6868,4400.0
2021-01-15 11:15:00,80.89,80.89,80.72,80.8,6400.0,77.6292,77.6292,77.4661,77.5429,6400.0
2021-01-15 11:20:00,81.11,81.19,81.05,81.14,3824.0,77.8404,77.9171,77.7828,77.8692,3824.0
2021-01-15 11:25:00,81.11,81.25,81.02,81.25,7200.0,77.8404,77.9747,77.754,77.9747,7200.0
2021-01-15 11:30:00,81.21,81.21,81.07,81.07,9440.0,77.9363,77.9363,77.802,77.802,9440.0
2021-01-15 11:35:00,81.02,81.27,81.02,81.17,6400.0,77.754,77.9939,77.754,77.8979,6400.0
2021-01-15 11:40:00,81.24,81.46,81.24,81.29,6300.0,77.9651,78.1763,77.9651,78.0131,6300.0
2021-01-15 11:45:00,81.22,81.22,81.1,81.1,3600.0,77.9459,77.9459,77.8308,77.8308,3600.0
2021-01-15 11:50:00,81.04,81.08,81.02,81.08,2956.0,77.7732,77.8116,77.754,77.8116,2956.0
2021-01-15 11:55:00,81.03,81.17,81.0,81.12,6400.0,77.7636,77.8979,77.7348,77.85,6400.0
2021-01-15 12:00:00,81.1,81.11,81.04,81.04,16484.0,77.8308,77.8404,77.7732,77.7732,16484.0
2021-01-15 12:05:00,81.03,81.12,81.0,81.0,12740.0,77.7636,77.85,77.7348,77.7348,12740.0
2021-01-15 12:10:00,80.97,81.03,80.94,81.0,9288.0,77.706,77.7636,77.6772,77.7348,9288.0
2021-01-15 12:15:00,81.0,81.14,81.0,81.11,14740.0,77.7348,77.8692,77.7348,77.8404,14740.0
2021-01-15 12:20:00,81.19,81.19,81.01,81.16,8376.0,77.9171,77.9171,77.7444,77.8883,8376.0
2021-01-15 12:25:00,81.16,81.23,81.15,81.23,16132.0,77.8883,77.9555,77.8788,77.9555,16132.0
2021-01-15 12:30:00,81.19,81.24,81.05,81.1,14120.0,77.9171,77.9651,77.7828,77.8308,14120.0
2021-01-15 12:35:00,81.08,81.28,81.08,81.2,35712.0,77.8116,78.0035,77.8116,77.9267,35712.0
2021-01-15 12:40:00,81.25,81.29,81.17,81.29,45052.0,77.9747,78.0131,77.8979,78.0131,45052.0
2021-01-15 12:45:00,81.31,81.31,81.1,81.17,31352.0,78.0323,78.0323,77.8308,77.8979,31352.0
2021-01-15 12:50:00,81.19,81.37,81.14,81.28,34016.0,77.9171,78.0899,77.8692,78.0035,34016.0
2021-01-15 12:55:00,81.25,81.42,81.23,81.42,34156.0,77.9747,78.1379,77.9555,78.1379,34156.0
2021-01-15 13:00:00,81.42,81.42,81.22,81.22,29572.0,78.1379,78.1379,77.9459,77.9459,29572.0
2021-01-15 13:05:00,81.23,81.39,81.21,81.38,12440.0,77.9555,78.1091,77.9363,78.0995,12440.0
2021-01-15 13:10:00,81.35,81.35,81.24,81.33,42260.0,78.0707,78.0707,77.9651,78.0515,42260.0
2021-01-15 13:15:00,81.35,81.62,81.35,81.47,41028.0,78.0707,78.3298,78.0707,78.1859,41028.0
2021-01-15 13:20:00,81.48,81.55,81.45,81.55,23952.0,78.1954,78.2626,78.1667,78.2626,23952.0
2021-01-15 13:25:00,81.62,81.63,81.46,81.47,32316.0,78.3298,78.3394,78.1763,78.1859,32316.0
2021-01-15 13:30:00,81.47,81.51,81.43,81.47,8840.0,78.1859,78.2242,78.1475,78.1859,8840.0
2021-01-15 13:35:00,81.44,81.46,81.27,81.46,29392.0,78.1571,78.1763,77.9939,78.1763,29392.0
2021-01-15 13:40:00,81.39,81.53,81.33,81.49,15764.0,78.1091,78.2434,78.0515,78.205,15764.0
2021-01-15 13:45:00,81.51,81.56,81.39,81.39,6000.0,78.2242,78.2722,78.1091,78.1091,6000.0
2021-01-15 13:50:00,81.33,81.49,81.33,81.41,9140.0,78.0515,78.205,78.0515,78.1283,9140.0
2021-01-15 13:55:00,81.4,81.4,81.27,81.32,4000.0,78.1187,78.1187,77.9939,78.0419,4000.0
2021-01-15 14:00:00,81.32,81.45,81.32,81.4,13620.0,78.0419,78.1667,78.0419,78.1187,13620.0
2021-01-15 14:05:00,81.39,81.39,81.1,81.1,25920.0,78.1091,78.1091,77.8308,77.8308,25920.0
2021-01-15 14:10:00,81.15,81.16,81.11,81.16,9600.0,77.8788,77.8883,77.8404,77.8883,9600.0
2021-01-15 14:15:00,81.21,81.21,81.06,81.06,4000.0,77.9363,77.9363,77.7924,77.7924,4000.0
2021-01-15 14:20:00,81.06,81.21,81.06,81.19,14976.0,77.7924,77.9363,77.7924,77.9171,14976.0
2021-01-15 14:25:00,81.15,81.21,81.09,81.17,8800.0,77.8788,77.9363,77.8212,77.8979,8800.0
2021-01-15 14:30:00,81.18,81.39,81.17,81.39,5608.0,77.9075,78.1091,77.8979,78.1091,5608.0
2021-01-15 14:35:00,81.48,81.48,81.41,81.43,7316.0,78.1954,78.1954,78.1283,78.1475,7316.0
2021-01-15 14:40:00,81.47,81.47,81.39,81.44,10172.0,78.1859,78.1859,78.1091,78.1571,10172.0
2021-01-15 14:45:00,81.43,81.46,81.37,81.37,35768.0,78.1475,78.1763,78.0899,78.0899,35768.0
2021-01-15 14:50:00,81.39,81.53,81.36,81.45,21068.0,78.1091,78.2434,78.0803,78.1667,21068.0
2021-01-15 14:55:00,81.43,81.54,81.4,81.51,15168.0,78.1475,78.253,78.1187,78.2242,15168.0
2021-01-15 15:00:00,81.47,81.52,81.41,81.41,14000.0,78.1859,78.2338,78.1283,78.1283,14000.0
2021-01-15 15:05:00,81.37,81.37,81.27,81.33,9336.0,78.0899,78.0899,77.9939,78.0515,9336.0
2021-01-15 15:10:00,81.36,81.61,81.32,81.58,25272.0,78.0803,78.3202,78.0419,78.2914,25272.0
2021-01-15 15:15:00,81.58,81.61,81.48,81.48,25200.0,78.2914,78.3202,78.1954,78.1954,25200.0
2021-01-15 15:20:00,81.37,81.42,81.37,81.38,4400.0,78.0899,78.1379,78.0899,78.0995,4400.0
2021-01-15 15:25:00,81.42,81.42,81.24,81.24,14012.0,78.1379,78.1379,77.9651,77.9651,14012.0
2021-01-15 15:30:00,81.23,81.3,81.21,81.3,14620.0,77.9555,78.0227,77.9363,78.0227,14620.0
2021-01-15 15:35:00,81.4,81.47,81.34,81.34,11576.0,78.1187,78.1859,78.0611,78.0611,11576.0
2021-01-15 15:40:00,81.33,81.55,81.33,81.38,22096.0,78.0515,78.2626,78.0515,78.0995,22096.0
2021-01-15 15:45:00,81.32,81.41,81.32,81.4,21692.0,78.0419,78.1283,78.0419,78.1187,21692.0
2021-01-15 15:50:00,81.39,81.51,81.34,81.43,39776.0,78.1091,78.2242,78.0611,78.1475,39776.0
2021-01-15 15:55:00,81.41,81.52,81.34,81.43,92000.0,78.1283,78.2338,78.0611,78.1475,92000.0
2021-01-19 09:30:00,81.42,81.65,80.73,80.78,60428.0,78.1379,78.3586,77.4757,77.5237,60428.0
2021-01-19 09:35:00,80.8,80.93,80.5,80.85,13240.0,77.5429,77.6676,77.255,77.5908,13240.0
2021-01-19 09:40:00,81.01,81.01,80.6,80.7,9200.0,77.7444,77.7444,77.3509,77.4469,9200.0
2021-01-19 09:45:00,80.6,80.66,80.16,80.22,41880.0,77.3509,77.4085,76.9287,76.9862,41880.0
2021-01-19 09:50:00,80.26,80.45,80.23,80.45,6800.0,77.0246,77.207,76.9958,77.207,6800.0
2021-01-19 09:55:00,80.67,80.67,80.4,80.5,5240.0,77.4181,77.4181,77.159,77.255,5240.0
2021-01-19 10:00:00,80.51,80.59,80.39,80.59,14000.0,77.2646,77.3413,77.1494,77.3413,14000.0
2021-01-19 10:05:00,80.75,80.76,80.49,80.49,9224.0,77.4949,77.5045,77.2454,77.2454,9224.0
2021-01-19 10:10:00,80.51,80.59,80.42,80.56,7240.0,77.2646,77.3413,77.1782,77.3125,7240.0
2021-01-19 10:15:00,80.62,80.67,80.57,80.65,6076.0,77.3701,77.4181,77.3221,77.3989,6076.0
2021-01-19 10:20:00,80.71,80.75,80.48,80.48,9600.0,77.4565,77.4949,77.2358,77.2358,9600.0
2021-01-19 10:25:00,80.38,80.45,80.25,80.45,30732.0,77.1398,77.207,77.015,77.207,30732.0
2021-01-19 10:30:00,80.45,80.67,80.42,80.67,9864.0,77.207,77.4181,77.1782,77.4181,9864.0
2021-01-19 10:35:00,80.83,80.83,80.56,80.6,17200.0,77.5717,77.5717,77.3125,77.3509,17200.0
2021-01-19 10:40:00,80.63,80.78,80.61,80.76,17164.0,77.3797,77.5237,77.3605,77.5045,17164.0
2021-01-19 10:45:00,80.78,80.84,80.75,80.75,18688.0,77.5237,77.5812,77.4949,77.4949,18688.0
2021-01-19 10:50:00,80.79,80.93,80.79,80.84,6408.0,77.5333,77.6676,77.5333,77.5812,6408.0
2021-01-19 10:55:00,80.77,80.97,80.77,80.86,6284.0,77.5141,77.706,77.5141,77.6004,6284.0
2021-01-19 11:00:00,80.86,81.08,80.86,81.05,12404.0,77.6004,77.8116,77.6004,77.7828,12404.0
2021-01-19 11:05:00,81.08,81.1,80.83,80.92,8000.0,77.8116,77.8308,77.5717,77.658,8000.0
2021-01-19 11:10:00,80.95,81.0,80.89,80.97,6056.0,77.6868,77.7348,77.6292,77.706,6056.0
2021-01-19 11:15:00,80.9,80.94,80.58,80.59,14200.0,77.6388,77.6772,77.3317,77.3413,14200.0
2021-01-19 11:20:00,80.59,80.59,80.38,80.43,11828.0,77.3413,77.3413,77.1398,77.1878,11828.0
2021-01-19 11:25:00,80.47,80.68,80.47,80.61,7908.0,77.2262,77.4277,77.2262,77.3605,7908.0
2021-01-19 11:30:00,80.61,80.64,80.45,80.47,6524.0,77.3605,77.3893,77.207,77.2262,6524.0
2021-01-19 11:35:00,80.43,80.61,80.39,80.6,8400.0,77.1878,77.3605,77.1494,77.3509,8400.0
2021-01-19 11:40:00,80.58,80.75,80.58,80.74,7160.0,77.3317,77.4949,77.3317,77.4853,7160.0
2021-01-19 11:45:00,80.81,80.81,80.76,80.76,2000.0,77.5525,77.5525,77.5045,77.5045,2000.0
2021-01-19 11:50:00,80.9,80.98,80.89,80.93,4424.0,77.6388,77.7156,77.6292,77.6676,4424.0
2021-01-19 11:55:00,80.89,80.95,80.89,80.9,5400.0,77.6292,77.6868,77.6292,77.6388,5400.0
2021-01-19 12:00:00,80.92,80.99,80.92,80.96,11464.0,77.658,77.7252,77.658,77.6964,11464.0
2021-01-19 12:05:00,80.91,80.92,80.82,80.82,4000.0,77.6484,77.658,77.5621,77.5621,4000.0
2021-01-19 12:10:00,80.77,80.8,80.69,80.69,14804.0,77.5141,77.5429,77.4373,77.4373,14804.0
2021-01-19 12:15:00,80.68,80.74,80.62,80.64,6000.0,77.4277,77.4853,77.3701,77.3893,6000.0
2021-01-19 12:20:00,80.6,80.67,80.6,80.66,2400.0,77.3509,77.4181,77.3509,77.4085,2400.0
2021-01-19 12:25:00,80.64,80.74,80.64,80.71,3200.0,77.3893,77.4853,77.3893,77.4565,3200.0
2021-01-19 12:30:00,80.75,80.75,80.63,80.63,6400.0,77.4949,77.4949,77.3797,77.3797,6400.0
2021-01-19 12:35:00,80.7,80.81,80.7,80.74,7160.0,77.4469,77.5525,77.4469,77.4853,7160.0
2021-01-19 12:40:00,80.76,80.96,80.76,80.96,2000.0,77.5045,77.6964,77.5045,77.6964,2000.0
2021-01-19 12:45:00,80.91,80.91,80.79,80.79,4400.0,77.6484,77.6484,77.5333,77.5333,4400.0
2021-01-19 12:50:00,80.8,80.83,80.72,80.77,12736.0,77.5429,77.5717,77.4661,77.5141,12736.0
2021-01-19 12:55:00,80.73,80.82,80.73,80.78,8404.0,77.4757,77.5621,77.4757,77.5237,8404.0
2021-01-19 13:00:00,80.81,80.81,80.69,80.69,2800.0,77.5525,77.5525,77.4373,77.4373,2800.0
2021-01-19 13:05:00,80.74,80.74,80.61,80.63,15484.0,77.4853,77.4853,77.3605,77.3797,15484.0
2021-01-19 13:10:00,80.66,80.66,80.5,80.51,8544.0,77.4085,77.4085,77.255,77.2646,8544.0
2021-01-19 13:15:00,80.5,80.5,80.38,80.41,7492.0,77.255,77.255,77.1398,77.1686,7492.0
2021-01-19 13:20:00,80.42,80.58,80.42,80.49,7600.0,77.1782,77.3317,77.1782,77.2454,7600.0
2021-01-19 13:25:00,80.5,80.5,80.35,80.39,16400.0,77.255,77.255,77.111,77.1494,16400.0
2021-01-19 13:30:00,80.44,80.48,80.36,80.36,16000.0,77.1974,77.2358,77.1206,77.1206,16000.0
2021-01-19 13:35:00,80.45,80.46,80.37,80.37,5980.0,77.207,77.2166,77.1302,77.1302,5980.0
2021-01-19 13:40:00,80.36,80.44,80.36,80.42,4336.0,77.1206,77.1974,77.1206,77.1782,4336.0
2021-01-19 13:45:00,80.45,80.45,80.36,80.36,20548.0,77.207,77.207,77.1206,77.1206,20548.0
2021-01-19 13:50:00,80.4,80.43,80.36,80.36,15344.0,77.159,77.1878,77.1206,77.1206,15344.0
2021-01-19 13:55:00,80.36,80.41,80.31,80.37,16432.0,77.1206,77.1686,77.0726,77.1302,16432.0
2021-01-19 14:00:00,80.41,80.42,80.31,80.31,20500.0,77.1686,77.1782,77.0726,77.0726,20500.0
2021-01-19 14:05:00,80.33,80.33,80.13,80.13,20048.0,77.0918,77.0918,76.8999,76.8999,20048.0
2021-01-19 14:10:00,80.1,80.14,80.08,80.13,7276.0,76.8711,76.9095,76.8519,76.8999,7276.0
2021-01-19 14:15:00,80.12,80.19,80.11,80.19,40800.0,76.8903,76.9575,76.8807,76.9575,40800.0
2021-01-19 14:20:00,80.15,80.18,80.09,80.14,19112.0,76.9191,76.9479,76.8615,76.9095,19112.0
2021-01-19 14:25:00,80.16,80.28,80.14,80.28,24332.0,76.9287,77.0438,76.9095,77.0438,24332.0
2021-01-19 14:30:00,80.26,80.35,80.14,80.25,42480.0,77.0246,77.111,76.9095,77.015,42480.0
2021-01-19 14:35:00,80.24,80.41,80.24,80.25,34168.0,77.0054,77.1686,77.0054,77.015,34168.0
2021-01-19 14:40:00,80.26,80.32,80.13,80.13,4840.0,77.0246,77.0822,76.8999,76.8999,4840.0
2021-01-19 14:45:00,80.07,80.14,79.92,80.14,29692.0,76.8423,76.9095,76.6983,76.9095,29692.0
2021-01-19 14:50:00,80.17,80.42,80.14,80.42,21236.0,76.9383,77.1782,76.9095,77.1782,21236.0
2021-01-19 14:55:00,80.41,80.41,80.33,80.33,8800.0,77.1686,77.1686,77.0918,77.0918,8800.0
2021-01-19 15:00:00,80.32,80.38,80.25,80.32,46868.0,77.0822,77.1398,77.015,77.0822,46868.0
2021-01-19 15:05:00,80.45,80.54,80.4,80.43,19048.0,77.207,77.2933,77.159,77.1878,19048.0
2021-01-19 15:10:00,80.42,80.46,80.25,80.41,40992.0,77.1782,77.2166,77.015,77.1686,40992.0
2021-01-19 15:15:00,80.42,80.54,80.42,80.52,25508.0,77.1782,77.2933,77.1782,77.2741,25508.0
2021-01-19 15:20:00,80.52,80.55,80.43,80.55,39140.0,77.2741,77.3029,77.1878,77.3029,39140.0
2021-01-19 15:25:00,80.57,80.61,80.53,80.53,9200.0,77.3221,77.3605,77.2837,77.2837,9200.0
2021-01-19 15:30:00,80.54,80.57,80.48,80.5,11736.0,77.2933,77.3221,77.2358,77.255,11736.0
2021-01-19 15:35:00,80.53,80.58,80.47,80.58,23776.0,77.2837,77.3317,77.2262,77.3317,23776.0
2021-01-19 15:40:00,80.58,80.78,80.58,80.78,17032.0,77.3317,77.5237,77.3317,77.5237,17032.0
2021-01-19 15:45:00,80.74,80.87,80.74,80.75,32980.0,77.4853,77.61,77.4853,77.4949,32980.0
2021-01-19 15:50:00,80.74,80.79,80.6,80.67,39064.0,77.4853,77.5333,77.3509,77.4181,39064.0
2021-01-19 15:55:00,80.69,80.82,80.45,80.46,109856.0,77.4373,77.5621,77.207,77.2166,109856.0
2021-01-20 09:30:00,79.76,80.7,79.76,80.49,66740.0,76.5448,77.4469,76.5448,77.2454,66740.0
2021-01-20 09:35:00,80.42,80.79,80.41,80.79,21760.0,77.1782,77.5333,77.1686,77.5333,21760.0
2021-01-20 09:40:00,80.67,81.16,80.67,81.15,5600.0,77.4181,77.8883,77.4181,77.8788,5600.0
2021-01-20 09:45:00,81.24,81.24,81.0,81.01,3100.0,77.9651,77.9651,77.7348,77.7444,3100.0
2021-01-20 09:50:00,81.18,81.32,81.07,81.25,7800.0,77.9075,78.0419,77.802,77.9747,7800.0
2021-01-20 09:55:00,81.46,81.46,81.22,81.22,7228.0,78.1763,78.1763,77.9459,77.9459,7228.0
2021-01-20 10:00:00,81.13,81.14,80.89,81.14,17296.0,77.8596,77.8692,77.6292,77.8692,17296.0
2021-01-20 10:05:00,81.13,81.38,81.13,81.23,10200.0,77.8596,78.0995,77.8596,77.9555,10200.0
2021-01-20 10:10:00,81.3,81.56,81.3,81.56,4592.0,78.0227,78.2722,78.0227,78.2722,4592.0
2021-01-20 10:15:00,81.32,81.61,81.29,81.38,8000.0,78.0419,78.3202,78.0131,78.0995,8000.0
2021-01-20 10:20:00,81.38,81.52,81.38,81.52,2000.0,78.0995,78.2338,78.0995,78.2338,2000.0
2021-01-20 10:25:00,81.54,81.59,81.39,81.39,8800.0,78.253,78.301,78.1091,78.1091,8800.0
2021-01-20 10:30:00,81.46,81.67,81.46,81.48,17200.0,78.1763,78.3778,78.1763,78.1954,17200.0
2021-01-20 10:35:00,81.43,81.47,81.41,81.45,4544.0,78.1475,78.1859,78.1283,78.1667,4544.0
2021-01-20 10:40:00,81.48,81.5,81.26,81.26,9628.0,78.1954,78.2146,77.9843,77.9843,9628.0
2021-01-20 10:45:00,81.36,81.44,81.25,81.32,13300.0,78.0803,78.1571,77.9747,78.0419,13300.0
2021-01-20 10:50:00,81.49,81.6,81.48,81.58,5944.0,78.205,78.3106,78.1954,78.2914,5944.0
2021-01-20 10:55:00,81.62,81.62,81.32,81.35,5600.0,78.3298,78.3298,78.0419,78.0707,5600.0
2021-01-20 11:00:00,81.41,81.42,81.35,81.41,17512.0,78.1283,78.1379,78.0707,78.1283,17512.0
2021-01-20 11:05:00,81.45,81.64,81.45,81.6,5600.0,78.1667,78.349,78.1667,78.3106,5600.0
2021-01-20 11:10:00,81.64,81.89,81.6,81.88,26000.0,78.349,78.5889,78.3106,78.5793,26000.0
2021-01-20 11:15:00,81.87,81.87,81.66,81.66,5200.0,78.5697,78.5697,78.3682,78.3682,5200.0
2021-01-20 11:20:00,81.66,81.72,81.6,81.72,8780.0,78.3682,78.4258,78.3106,78.4258,8780.0
2021-01-20 11:25:00,81.72,81.72,81.62,81.62,4248.0,78.4258,78.4258,78.3298,78.3298,4248.0
2021-01-20 11:30:00,81.65,81.78,81.65,81.78,47856.0,78.3586,78.4834,78.3586,78.4834,47856.0
2021-01-20 11:35:00,81.75,81.9,81.74,81.89,49544.0,78.4546,78.5985,78.445,78.5889,49544.0
2021-01-20 11:40:00,81.91,81.91,81.8,81.8,12748.0,78.6081,78.6081,78.5025,78.5025,12748.0
2021-01-20 11:45:00,81.81,81.99,81.81,81.99,11928.0,78.5121,78.6849,78.5121,78.6849,11928.0
2021-01-20 11:50:00,82.02,82.11,82.01,82.11,6552.0,78.7137,78.8001,78.7041,78.8001,6552.0
2021-01-20 11:55:00,82.11,82.13,82.09,82.12,8800.0,78.8001,78.8192,78.7809,78.8097,8800.0
2021-01-20 12:00:00,82.18,82.38,82.18,82.37,8728.0,78.8672,79.0592,78.8672,79.0496,8728.0
2021-01-20 12:05:00,82.35,82.35,82.2,82.21,8352.0,79.0304,79.0304,78.8864,78.896,8352.0
2021-01-20 12:10:00,82.18,82.27,82.17,82.2,21208.0,78.8672,78.9536,78.8576,78.8864,21208.0
2021-01-20 12:15:00,82.17,82.26,82.17,82.26,2572.0,78.8576,78.944,78.8576,78.944,2572.0
2021-01-20 12:20:00,82.2,82.28,82.15,82.21,72920.0,78.8864,78.9632,78.8384,78.896,72920.0
2021-01-20 12:25:00,82.22,82.27,82.17,82.2,16400.0,78.9056,78.9536,78.8576,78.8864,16400.0
2021-01-20 12:30:00,82.25,82.27,82.25,82.25,23600.0,78.9344,78.9536,78.9344,78.9344,23600.0
2021-01-20 12:35:00,82.25,82.27,82.23,82.25,62000.0,78.9344,78.9536,78.9152,78.9344,62000.0
2021-01-20 12:40:00,82.27,82.27,82.23,82.26,23296.0,78.9536,78.9536,78.9152,78.944,23296.0
2021-01-20 12:45:00,82.29,82.31,82.24,82.24,2800.0,78.9728,78.992,78.9248,78.9248,2800.0
2021-01-20 12:50:00,82.28,82.53,82.28,82.49,9632.0,78.9632,79.2031,78.9632,79.1647,9632.0
2021-01-20 12:55:00,82.55,82.66,82.55,82.64,16800.0,79.2223,79.3279,79.2223,79.3087,16800.0
2021-01-20 13:00:00,82.72,82.73,82.62,82.73,7708.0,79.3855,79.3951,79.2895,79.3951,7708.0
2021-01-20 13:05:00,82.74,82.74,82.74,82.74,400.0,79.4047,79.4047,79.4047,79.4047,400.0
2021-01-20 13:10:00,82.71,82.76,82.7,82.76,3600.0,79.3759,79.4239,79.3663,79.4239,3600.0
2021-01-20 13:15:00,82.73,82.73,82.64,82.64,2800.0,79.3951,79.3951,79.3087,79.3087,2800.0
2021-01-20 13:20:00,82.62,82.64,82.56,82.61,7072.0,79.2895,79.3087,79.2319,79.2799,7072.0
2021-01-20 13:25:00,82.6,82.65,82.6,82.62,8324.0,79.2703,79.3183,79.2703,79.2895,8324.0
2021-01-20 13:30:00,82.61,82.87,82.61,82.83,11600.0,79.2799,79.5294,79.2799,79.491,11600.0
2021-01-20 13:35:00,82.83,82.83,82.79,82.79,9824.0,79.491,79.491,79.4526,79.4526,9824.0
2021-01-20 13:40:00,82.78,82.78,82.69,82.69,9572.0,79.443,79.443,79.3567,79.3567,9572.0
2021-01-20 13:45:00,82.67,82.75,82.67,82.69,14932.0,79.3375,79.4143,79.3375,79.3567,14932.0
2021-01-20 13:50:00,82.68,82.73,82.66,82.72,12360.0,79.3471,79.3951,79.3279,79.3855,12360.0
2021-01-20 13:55:00,82.6,82.64,82.6,82.63,4788.0,79.2703,79.3087,79.2703,79.2991,4788.0
2021-01-20 14:00:00,82.64,82.69,82.6,82.64,12480.0,79.3087,79.3567,79.2703,79.3087,12480.0
2021-01-20 14:05:00,82.66,82.78,82.66,82.78,4800.0,79.3279,79.443,79.3279,79.443,4800.0
2021-01-20 14:10:00,82.76,82.79,82.63,82.71,16076.0,79.4239,79.4526,79.2991,79.3759,16076.0
2021-01-20 14:15:00,82.74,82.8,82.71,82.78,10980.0,79.4047,79.4622,79.3759,79.443,10980.0
2021-01-20 14:20:00,82.78,82.78,82.69,82.72,6800.0,79.443,79.443,79.3567,79.3855,6800.0
2021-01-20 14:25:00,82.71,82.71,82.64,82.66,5800.0,79.3759,79.3759,79.3087,79.3279,5800.0
2021-01-20 14:30:00,82.66,82.8,82.66,82.75,14400.0,79.3279,79.4622,79.3279,79.4143,14400.0
2021-01-20 14:35:00,82.83,83.1,82.83,83.1,15944.0,79.491,79.7501,79.491,79.7501,15944.0
2021-01-20 14:40:00,83.08,83.08,83.01,83.01,9316.0,79.731,79.731,79.6638,79.6638,9316.0
2021-01-20 14:45:00,83.0,83.15,82.97,83.06,10672.0,79.6542,79.7981,79.6254,79.7118,10672.0
2021-01-20 14:50:00,83.04,83.13,82.98,83.05,9692.0,79.6926,79.7789,79.635,79.7022,9692.0
2021-01-20 14:55:00,83.02,83.07,82.95,82.95,15092.0,79.6734,79.7214,79.6062,79.6062,15092.0
2021-01-20 15:00:00,82.99,83.13,82.99,83.04,12084.0,79.6446,79.7789,79.6446,79.6926,12084.0
2021-01-20 15:05:00,83.07,83.11,83.05,83.07,6400.0,79.7214,79.7597,79.7022,79.7214,6400.0
2021-01-20 15:10:00,83.06,83.06,82.79,82.93,11624.0,79.7118,79.7118,79.4526,79.587,11624.0
2021-01-20 15:15:00,82.91,83.06,82.91,83.06,6220.0,79.5678,79.7118,79.5678,79.7118,6220.0
2021-01-20 15:20:00,83.03,83.05,82.89,82.89,10664.0,79.683,79.7022,79.5486,79.5486,10664.0
2021-01-20 15:25:00,82.92,83.01,82.88,83.0,13392.0,79.5774,79.6638,79.539,79.6542,13392.0
2021-01-20 15:30:00,82.97,83.08,82.94,83.06,11600.0,79.6254,79.731,79.5966,79.7118,11600.0
2021-01-20 15:35:00,83.07,83.13,83.05,83.08,18592.0,79.7214,79.7789,79.7022,79.731,18592.0
2021-01-20 15:40:00,83.09,83.34,83.08,83.31,30980.0,79.7405,79.9805,79.731,79.9517,30980.0
2021-01-20 15:45:00,83.31,83.32,83.13,83.15,27608.0,79.9517,79.9613,79.7789,79.7981,27608.0
2021-01-20 15:50:00,83.17,83.25,83.06,83.24,57028.0,79.8173,79.8941,79.7118,79.8845,57028.0
2021-01-20 15:55:00,83.23,83.24,82.96,82.96,128084.0,79.8749,79.8845,79.6158,79.6158,128084.0
2021-01-21 09:30:00,82.63,82.8,82.25,82.66,36676.0,79.2991,79.4622,78.9344,79.3279,36676.0
2021-01-21 09:35:00,82.76,82.82,82.64,82.82,2400.0,79.4239,79.4814,79.3087,79.4814,2400.0
2021-01-21 09:40:00,82.67,82.84,82.65,82.76,7200.0,79.3375,79.5006,79.3183,79.4239,7200.0
2021-01-21 09:45:00,82.83,83.0,82.83,83.0,2000.0,79.491,79.6542,79.491,79.6542,2000.0
2021-01-21 09:50:00,83.03,83.25,82.97,83.16,12224.0,79.683,79.8941,79.6254,79.8077,12224.0
2021-01-21 09:55:00,83.17,83.22,83.06,83.06,5288.0,79.8173,79.8653,79.7118,79.7118,5288.0
2021-01-21 10:00:00,83.09,83.23,83.07,83.14,3600.0,79.7405,79.8749,79.7214,79.7885,3600.0
2021-01-21 10:05:00,83.2,83.64,83.19,83.49,10976.0,79.8461,80.2684,79.8365,80.1244,10976.0
2021-01-21 10:10:00,83.66,84.0,83.64,84.0,34272.0,80.2876,80.6139,80.2684,80.6139,34272.0
2021-01-21 10:15:00,83.93,84.15,83.93,84.08,7608.0,80.5467,80.7578,80.5467,80.6906,7608.0
2021-01-21 10:20:00,84.01,84.01,83.81,83.81,9604.0,80.6235,80.6235,80.4315,80.4315,9604.0
2021-01-21 10:25:00,83.8,83.89,83.76,83.89,11784.0,80.4219,80.5083,80.3835,80.5083,11784.0
2021-01-21 10:30:00,83.84,83.84,83.69,83.72,6400.0,80.4603,80.4603,80.3164,80.3452,6400.0
2021-01-21 10:35:00,83.66,83.67,83.56,83.56,2800.0,80.2876,80.2972,80.1916,80.1916,2800.0
2021-01-21 10:40:00,83.61,83.71,83.47,83.47,10928.0,80.2396,80.3356,80.1052,80.1052,10928.0
2021-01-21 10:45:00,83.42,83.46,83.42,83.46,1828.0,80.0572,80.0956,80.0572,80.0956,1828.0
2021-01-21 10:50:00,83.52,83.58,83.45,83.56,7600.0,80.1532,80.2108,80.086,80.1916,7600.0
2021-01-21 10:55:00,83.54,83.63,83.48,83.48,9416.0,80.1724,80.2588,80.1148,80.1148,9416.0
2021-01-21 11:00:00,83.46,83.53,83.25,83.25,8852.0,80.0956,80.1628,79.8941,79.8941,8852.0
2021-01-21 11:05:00,83.25,83.36,83.25,83.36,11384.0,79.8941,79.9997,79.8941,79.9997,11384.0
2021-01-21 11:10:00,83.37,83.51,83.34,83.51,11412.0,80.0093,80.1436,79.9805,80.1436,11412.0
2021-01-21 11:15:00,83.54,83.54,83.24,83.31,5600.0,80.1724,80.1724,79.8845,79.9517,5600.0
2021-01-21 11:20:00,83.23,83.37,83.19,83.37,15400.0,79.8749,80.0093,79.8365,80.0093,15400.0
2021-01-21 11:25:00,83.32,83.32,83.22,83.24,3244.0,79.9613,79.9613,79.8653,79.8845,3244.0
2021-01-21 11:30:00,83.22,83.24,83.04,83.05,10884.0,79.8653,79.8845,79.6926,79.7022,10884.0
2021-01-21 11:35:00,83.06,83.1,82.99,82.99,6984.0,79.7118,79.7501,79.6446,79.6446,6984.0
2021-01-21 11:40:00,83.08,83.13,83.08,83.13,2000.0,79.731,79.7789,79.731,79.7789,2000.0
2021-01-21 11:45:00,83.2,83.21,83.11,83.11,2800.0,79.8461,79.8557,79.7597,79.7597,2800.0
2021-01-21 11:50:00,83.19,83.24,83.02,83.02,6912.0,79.8365,79.8845,79.6734,79.6734,6912.0
2021-01-21 11:55:00,83.06,83.1,83.04,83.04,8120.0,79.7118,79.7501,79.6926,79.6926,8120.0
2021-01-21 12:00:00,83.02,83.04,82.97,82.98,7200.0,79.6734,79.6926,79.6254,79.635,7200.0
2021-01-21 12:05:00,82.97,82.98,82.89,82.92,13200.0,79.6254,79.635,79.5486,79.5774,13200.0
2021-01-21 12:10:00,82.94,82.94,82.69,82.75,13216.0,79.5966,79.5966,79.3567,79.4143,13216.0
2021-01-21 12:15:00,82.77,82.79,82.67,82.67,2912.0,79.4334,79.4526,79.3375,79.3375,2912.0
2021-01-21 12:20:00,82.76,82.83,82.74,82.8,3416.0,79.4239,79.491,79.4047,79.4622,3416.0
2021-01-21 12:25:00,82.84,82.89,82.8,82.87,4000.0,79.5006,79.5486,79.4622,79.5294,4000.0
2021-01-21 12:30:00,82.85,82.86,82.72,82.72,3600.0,79.5102,79.5198,79.3855,79.3855,3600.0
2021-01-21 12:35:00,82.81,82.81,82.76,82.76,2400.0,79.4718,79.4718,79.4239,79.4239,2400.0
2021-01-21 12:40:00,82.73,82.76,82.69,82.75,2400.0,79.3951,79.4239,79.3567,79.4143,2400.0
2021-01-21 12:45:00,82.71,82.71,82.66,82.67,1820.0,79.3759,79.3759,79.3279,79.3375,1820.0
2021-01-21 12:50:00,82.69,82.74,82.67,82.67,4800.0,79.3567,79.4047,79.3375,79.3375,4800.0
2021-01-21 12:55:00,82.78,82.88,82.78,82.88,4000.0,79.443,79.539,79.443,79.539,4000.0
2021-01-21 13:00:00,82.88,82.89,82.85,82.85,2400.0,79.539,79.5486,79.5102,79.5102,2400.0
2021-01-21 13:05:00,82.86,82.89,82.83,82.89,6328.0,79.5198,79.5486,79.491,79.5486,6328.0
2021-01-21 13:10:00,82.88,83.08,82.88,83.08,3912.0,79.539,79.731,79.539,79.731,3912.0
2021-01-21 13:15:00,83.07,83.15,83.05,83.15,5600.0,79.7214,79.7981,79.7022,79.7981,5600.0
2021-01-21 13:20:00,83.15,83.23,83.11,83.23,10644.0,79.7981,79.8749,79.7597,79.8749,10644.0
2021-01-21 13:25:00,83.2,83.2,83.12,83.12,4400.0,79.8461,79.8461,79.7693,79.7693,4400.0
2021-01-21 13:30:00,83.15,83.17,83.1,83.15,9680.0,79.7981,79.8173,79.7501,79.7981,9680.0
2021-01-21 13:35:00,83.17,83.19,83.13,83.13,10800.0,79.8173,79.8365,79.7789,79.7789,10800.0
2021-01-21 13:40:00,83.09,83.17,83.09,83.16,10072.0,79.7405,79.8173,79.7405,79.8077,10072.0
2021-01-21 13:45:00,83.16,83.19,83.09,83.13,8188.0,79.8077,79.8365,79.7405,79.7789,8188.0
2021-01-21 13:50:00,83.21,83.26,83.17,83.21,4800.0,79.8557,79.9037,79.8173,79.8557,4800.0
2021-01-21 13:55:00,83.24,83.29,83.17,83.2,36420.0,79.8845,79.9325,79.8173,79.8461,36420.0
2021-01-21 14:00:00,83.19,83.19,82.96,83.05,11032.0,79.8365,79.8365,79.6158,79.7022,11032.0
2021-01-21 14:05:00,83.04,83.13,83.04,83.05,6856.0,79.6926,79.7789,79.6926,79.7022,6856.0
2021-01-21 14:10:00,83.02,83.08,83.02,83.02,6332.0,79.6734,79.731,79.6734,79.6734,6332.0
2021-01-21 14:15:00,83.02,83.05,83.02,83.05,2400.0,79.6734,79.7022,79.6734,79.7022,2400.0
2021-01-21 14:20:00,83.02,83.05,83.0,83.05,5600.0,79.6734,79.7022,79.6542,79.7022,5600.0
2021-01-21 14:25:00,83.02,83.03,82.95,83.02,8000.0,79.6734,79.683,79.6062,79.6734,8000.0
2021-01-21 14:30:00,83.02,83.04,82.99,83.03,5600.0,79.6734,79.6926,79.6446,79.683,5600.0
2021-01-21 14:35:00,83.06,83.1,83.05,83.05,5600.0,79.7118,79.7501,79.7022,79.7022,5600.0
2021-01-21 14:40:00,83.01,83.04,82.99,83.04,2800.0,79.6638,79.6926,79.6446,79.6926,2800.0
2021-01-21 14:45:00,83.01,83.02,83.0,83.01,3200.0,79.6638,79.6734,79.6542,79.6638,3200.0
2021-01-21 14:50:00,83.0,83.0,82.84,82.88,3200.0,79.6542,79.6542,79.5006,79.539,3200.0
2021-01-21 14:55:00,82.91,82.99,82.9,82.94,5560.0,79.5678,79.6446,79.5582,79.5966,5560.0
2021-01-21 15:00:00,82.93,83.01,82.92,82.99,6000.0,79.587,79.6638,79.5774,79.6446,6000.0
2021-01-21 15:05:00,83.05,83.05,82.96,83.05,5600.0,79.7022,79.7022,79.6158,79.7022,5600.0
2021-01-21 15:10:00,83.04,83.04,82.95,83.01,10020.0,79.6926,79.6926,79.6062,79.6638,10020.0
2021-01-21 15:15:00,83.01,83.04,82.98,83.0,12188.0,79.6638,79.6926,79.635,79.6542,12188.0
2021-01-21 15:20:00,83.02,83.04,82.97,82.97,4000.0,79.6734,79.6926,79.6254,79.6254,4000.0
2021-01-21 15:25:00,82.94,83.07,82.94,83.04,13060.0,79.5966,79.7214,79.5966,79.6926,13060.0
2021-01-21 15:30:00,83.06,83.12,83.03,83.04,12400.0,79.7118,79.7693,79.683,79.6926,12400.0
2021-01-21 15:35:00,83.03,83.03,82.93,82.93,12808.0,79.683,79.683,79.587,79.587,12808.0
2021-01-21 15:40:00,82.94,83.02,82.9,82.91,13152.0,79.5966,79.6734,79.5582,79.5678,13152.0
2021-01-21 15:45:00,82.92,83.03,82.9,82.95,21696.0,79.5774,79.683,79.5582,79.6062,21696.0
2021-01-21 15:50:00,82.89,83.03,82.85,83.03,31716.0,79.5486,79.683,79.5102,79.683,31716.0
2021-01-21 15:55:00,83.06,83.08,82.79,82.86,69680.0,79.7118,79.731,79.4526,79.5198,69680.0
2021-01-22 09:30:00,82.72,82.72,82.56,82.64,28512.0,79.3855,79.3855,79.2319,79.3087,28512.0
2021-01-22 09:35:00,82.59,82.59,82.05,82.05,13668.0,79.2607,79.2607,78.7425,78.7425,13668.0
2021-01-22 09:40:00,81.97,82.07,81.87,82.0,3000.0,78.6657,78.7617,78.5697,78.6945,3000.0
2021-01-22 09:45:00,81.92,81.92,81.52,81.52,9552.0,78.6177,78.6177,78.2338,78.2338,9552.0
2021-01-22 09:50:00,81.61,81.61,81.51,81.61,2432.0,78.3202,78.3202,78.2242,78.3202,2432.0
2021-01-22 09:55:00,81.52,81.52,81.38,81.42,7992.0,78.2338,78.2338,78.0995,78.1379,7992.0
2021-01-22 10:00:00,81.48,81.67,81.48,81.67,4400.0,78.1954,78.3778,78.1954,78.3778,4400.0
2021-01-22 10:05:00,81.71,81.72,81.67,81.71,5600.0,78.4162,78.4258,78.3778,78.4162,5600.0
2021-01-22 10:10:00,81.66,81.73,81.66,81.73,2400.0,78.3682,78.4354,78.3682,78.4354,2400.0
2021-01-22 10:15:00,81.8,82.17,81.8,81.96,6400.0,78.5025,78.8576,78.5025,78.6561,6400.0
2021-01-22 10:20:00,81.69,81.75,81.69,81.69,2400.0,78.397,78.4546,78.397,78.397,2400.0
2021-01-22 10:25:00,81.64,81.7,81.52,81.61,6800.0,78.349,78.4066,78.2338,78.3202,6800.0
2021-01-22 10:30:00,81.61,81.61,81.61,81.61,0.0,78.3202,78.3202,78.3202,78.3202,0.0
2021-01-22 10:35:00,81.72,81.75,81.58,81.75,12400.0,78.4258,78.4546,78.2914,78.4546,12400.0
2021-01-22 10:40:00,81.88,81.93,81.73,81.74,3248.0,78.5793,78.6273,78.4354,78.445,3248.0
2021-01-22 10:45:00,81.78,81.78,81.63,81.69,4688.0,78.4834,78.4834,78.3394,78.397,4688.0
2021-01-22 10:50:00,81.8,81.81,81.6,81.69,4560.0,78.5025,78.5121,78.3106,78.397,4560.0
2021-01-22 10:55:00,81.79,81.93,81.79,81.93,800.0,78.493,78.6273,78.493,78.6273,800.0
2021-01-22 11:00:00,81.92,82.0,81.92,81.98,2900.0,78.6177,78.6945,78.6177,78.6753,2900.0
2021-01-22 11:05:00,81.89,81.89,81.89,81.89,800.0,78.5889,78.5889,78.5889,78.5889,800.0
2021-01-22 11:10:00,81.91,81.91,81.75,81.75,3600.0,78.6081,78.6081,78.4546,78.4546,3600.0
2021-01-22 11:15:00,81.71,81.76,81.66,81.7,9824.0,78.4162,78.4642,78.3682,78.4066,9824.0
2021-01-22 11:20:00,81.69,81.71,81.68,81.71,800.0,78.397,78.4162,78.3874,78.4162,800.0
2021-01-22 11:25:00,81.74,81.74,81.67,81.67,2800.0,78.445,78.445,78.3778,78.3778,2800.0
2021-01-22 11:30:00,81.67,81.74,81.65,81.74,2664.0,78.3778,78.445,78.3586,78.445,2664.0
2021-01-22 11:35:00,81.83,81.83,81.83,81.83,400.0,78.5313,78.5313,78.5313,78.5313,400.0
2021-01-22 11:40:00,81.88,81.91,81.88,81.91,1200.0,78.5793,78.6081,78.5793,78.6081,1200.0
2021-01-22 11:45:00,81.89,81.94,81.86,81.92,4000.0,78.5889,78.6369,78.5601,78.6177,4000.0
2021-01-22 11:50:00,81.92,81.92,81.89,81.89,1248.0,78.6177,78.6177,78.5889,78.5889,1248.0
2021-01-22 11:55:00,81.82,81.86,81.82,81.86,2000.0,78.5217,78.5601,78.5217,78.5601,2000.0
2021-01-22 12:00:00,81.8,81.87,81.8,81.84,4000.0,78.5025,78.5697,78.5025,78.5409,4000.0
2021-01-22 12:05:00,81.77,81.78,81.69,81.69,6160.0,78.4738,78.4834,78.397,78.397,6160.0
2021-01-22 12:10:00,81.7,81.71,81.67,81.67,3784.0,78.4066,78.4162,78.3778,78.3778,3784.0
2021-01-22 12:15:00,81.68,81.68,81.64,81.64,1600.0,78.3874,78.3874,78.349,78.349,1600.0
2021-01-22 12:20:00,81.7,81.74,81.66,81.74,5316.0,78.4066,78.445,78.3682,78.445,5316.0
2021-01-22 12:25:00,81.74,81.74,81.67,81.72,2160.0,78.445,78.445,78.3778,78.4258,2160.0
2021-01-22 12:30:00,81.64,81.64,81.58,81.58,1976.0,78.349,78.349,78.2914,78.2914,1976.0
2021-01-22 12:35:00,81.48,81.48,81.48,81.48,400.0,78.1954,78.1954,78.1954,78.1954,400.0
2021-01-22 12:40:00,81.53,81.53,81.51,81.51,2000.0,78.2434,78.2434,78.2242,78.2242,2000.0
2021-01-22 12:45:00,81.53,81.53,81.48,81.51,6144.0,78.2434,78.2434,78.1954,78.2242,6144.0
2021-01-22 12:50:00,81.47,81.49,81.47,81.49,2800.0,78.1859,78.205,78.1859,78.205,2800.0
2021-01-22 12:55:00,81.47,81.53,81.46,81.47,2400.0,78.1859,78.2434,78.1763,78.1859,2400.0
2021-01-22 13:00:00,81.49,81.49,81.45,81.48,10800.0,78.205,78.205,78.1667,78.1954,10800.0
2021-01-22 13:05:00,81.47,81.52,81.45,81.46,7720.0,78.1859,78.2338,78.1667,78.1763,7720.0
2021-01-22 13:10:00,81.5,81.5,81.5,81.5,400.0,78.2146,78.2146,78.2146,78.2146,400.0
2021-01-22 13:15:00,81.48,81.48,81.44,81.44,800.0,78.1954,78.1954,78.1571,78.1571,800.0
2021-01-22 13:20:00,81.48,81.48,81.48,81.48,956.0,78.1954,78.1954,78.1954,78.1954,956.0
2021-01-22 13:25:00,81.55,81.55,81.55,81.55,400.0,78.2626,78.2626,78.2626,78.2626,400.0
2021-01-22 13:30:00,81.53,81.59,81.51,81.59,2800.0,78.2434,78.301,78.2242,78.301,2800.0
2021-01-22 13:35:00,81.57,81.62,81.57,81.62,1600.0,78.2818,78.3298,78.2818,78.3298,1600.0
2021-01-22 13:40:00,81.64,81.7,81.56,81.56,4848.0,78.349,78.4066,78.2722,78.2722,4848.0
2021-01-22 13:45:00,81.51,81.51,81.38,81.48,8400.0,78.2242,78.2242,78.0995,78.1954,8400.0
2021-01-22 13:50:00,81.48,81.49,81.42,81.42,10400.0,78.1954,78.205,78.1379,78.1379,10400.0
2021-01-22 13:55:00,81.39,81.42,81.26,81.29,2800.0,78.1091,78.1379,77.9843,78.0131,2800.0
2021-01-22 14:00:00,81.26,81.34,81.22,81.34,6800.0,77.9843,78.0611,77.9459,78.0611,6800.0
2021-01-22 14:05:00,81.4,81.42,81.38,81.42,2800.0,78.1187,78.1379,78.0995,78.1379,2800.0
2021-01-22 14:10:00,81.4,81.4,81.33,81.35,3788.0,78.1187,78.1187,78.0515,78.0707,3788.0
2021-01-22 14:15:00,81.36,81.36,81.28,81.31,4528.0,78.0803,78.0803,78.0035,78.0323,4528.0
2021-01-22 14:20:00,81.26,81.31,81.26,81.31,3600.0,77.9843,78.0323,77.9843,78.0323,3600.0
2021-01-22 14:25:00,81.36,81.36,81.36,81.36,508.0,78.0803,78.0803,78.0803,78.0803,508.0
2021-01-22 14:30:00,81.32,81.38,81.3,81.38,3340.0,78.0419,78.0995,78.0227,78.0995,3340.0
2021-01-22 14:35:00,81.32,81.32,81.28,81.31,3600.0,78.0419,78.0419,78.0035,78.0323,3600.0
2021-01-22 14:40:00,81.34,81.34,81.27,81.28,2916.0,78.0611,78.0611,77.9939,78.0035,2916.0
2021-01-22 14:45:00,81.29,81.29,81.26,81.28,2800.0,78.0131,78.0131,77.9843,78.0035,2800.0
2021-01-22 14:50:00,81.29,81.29,81.17,81.27,7704.0,78.0131,78.0131,77.8979,77.9939,7704.0
2021-01-22 14:55:00,81.29,81.31,81.26,81.26,3200.0,78.0131,78.0323,77.9843,77.9843,3200.0
2021-01-22 15:00:00,81.38,81.42,81.33,81.33,7596.0,78.0995,78.1379,78.0515,78.0515,7596.0
2021-01-22 15:05:00,81.32,81.4,81.32,81.39,3400.0,78.0419,78.1187,78.0419,78.1091,3400.0
2021-01-22 15:10:00,81.39,81.39,81.24,81.24,5600.0,78.1091,78.1091,77.9651,77.9651,5600.0
2021-01-22 15:15:00,81.25,81.3,81.17,81.17,38720.0,77.9747,78.0227,77.8979,77.8979,38720.0
2021-01-22 15:20:00,81.24,81.28,81.19,81.26,26176.0,77.9651,78.0035,77.9171,77.9843,26176.0
2021-01-22 15:25:00,81.26,81.29,81.23,81.29,2800.0,77.9843,78.0131,77.9555,78.0131,2800.0
2021-01-22 15:30:00,81.27,81.33,81.25,81.33,7008.0,77.9939,78.0515,77.9747,78.0515,7008.0
2021-01-22 15:35:00,81.3,81.39,81.3,81.36,3600.0,78.0227,78.1091,78.0227,78.0803,3600.0
2021-01-22 15:40:00,81.36,81.38,81.27,81.35,12816.0,78.0803,78.0995,77.9939,78.0707,12816.0
2021-01-22 15:45:00,81.37,81.37,81.29,81.33,6800.0,78.0899,78.0899,78.0131,78.0515,6800.0
2021-01-22 15:50:00,81.35,81.38,81.25,81.29,19680.0,78.0707,78.0995,77.9747,78.0131,19680.0
2021-01-22 15:55:00,81.26,81.26,81.02,81.1,67228.0,77.9843,77.9843,77.754,77.8308,67228.0
2021-01-25 09:30:00,80.58,80.89,80.31,80.69,27048.0,77.3317,77.6292,77.0726,77.4373,27048.0
2021-01-25 09:35:00,80.58,80.81,80.26,80.52,9800.0,77.3317,77.5525,77.0246,77.2741,9800.0
2021-01-25 09:40:00,80.58,80.8,80.42,80.64,9824.0,77.3317,77.5429,77.1782,77.3893,9824.0
2021-01-25 09:45:00,80.8,80.87,80.75,80.75,3600.0,77.5429,77.61,77.4949,77.4949,3600.0
2021-01-25 09:50:00,80.81,80.81,80.71,80.71,3200.0,77.5525,77.5525,77.4565,77.4565,3200.0
2021-01-25 09:55:00,80.88,81.0,80.49,80.57,29932.0,77.6196,77.7348,77.2454,77.3221,29932.0
2021-01-25 10:00:00,80.63,81.43,80.62,81.43,30988.0,77.3797,78.1475,77.3701,78.1475,30988.0
2021-01-25 10:05:00,81.43,81.81,81.33,81.64,33044.0,78.1475,78.5121,78.0515,78.349,33044.0
2021-01-25 10:10:00,81.66,81.88,81.55,81.82,52572.0,78.3682,78.5793,78.2626,78.5217,52572.0
2021-01-25 10:15:00,81.87,82.33,81.87,82.27,25188.0,78.5697,79.0112,78.5697,78.9536,25188.0
2021-01-25 10:20:00,82.3,82.32,82.09,82.14,8800.0,78.9824,79.0016,78.7809,78.8288,8800.0
2021-01-25 10:25:00,82.1,82.15,81.87,82.03,9464.0,78.7905,78.8384,78.5697,78.7233,9464.0
2021-01-25 10:30:00,81.97,82.22,81.97,82.2,11200.0,78.6657,78.9056,78.6657,78.8864,11200.0
2021-01-25 10:35:00,82.05,82.15,81.98,81.98,25084.0,78.7425,78.8384,78.6753,78.6753,25084.0
2021-01-25 10:40:00,81.98,82.3,81.88,82.29,18800.0,78.6753,78.9824,78.5793,78.9728,18800.0
2021-01-25 10:45:00,82.3,82.46,82.05,82.05,16040.0,78.9824,79.1359,78.7425,78.7425,16040.0
2021-01-25 10:50:00,82.08,82.08,81.72,81.86,10000.0,78.7713,78.7713,78.4258,78.5601,10000.0
2021-01-25 10:55:00,81.88,81.88,81.52,81.69,13668.0,78.5793,78.5793,78.2338,78.397,13668.0
2021-01-25 11:00:00,81.7,81.83,81.13,81.13,12420.0,78.4066,78.5313,77.8596,77.8596,12420.0
2021-01-25 11:05:00,81.14,81.59,81.09,81.59,25456.0,77.8692,78.301,77.8212,78.301,25456.0
2021-01-25 11:10:00,81.42,81.67,81.38,81.61,21716.0,78.1379,78.3778,78.0995,78.3202,21716.0
2021-01-25 11:15:00,81.44,81.52,80.99,81.14,19148.0,78.1571,78.2338,77.7252,77.8692,19148.0
2021-01-25 11:20:00,81.13,81.33,81.13,81.29,2400.0,77.8596,78.0515,77.8596,78.0131,2400.0
2021-01-25 11:25:00,81.31,81.31,81.15,81.15,11200.0,78.0323,78.0323,77.8788,77.8788,11200.0
2021-01-25 11:30:00,81.16,81.38,81.11,81.34,6400.0,77.8883,78.0995,77.8404,78.0611,6400.0
2021-01-25 11:35:00,81.23,81.47,81.23,81.31,10972.0,77.9555,78.1859,77.9555,78.0323,10972.0
2021-01-25 11:40:00,81.32,81.7,81.23,81.5,9600.0,78.0419,78.4066,77.9555,78.2146,9600.0
2021-01-25 11:45:00,81.77,81.85,81.62,81.65,9916.0,78.4738,78.5505,78.3298,78.3586,9916.0
2021-01-25 11:50:00,81.73,81.77,81.72,81.77,1200.0,78.4354,78.4738,78.4258,78.4738,1200.0
2021-01-25 11:55:00,81.69,81.71,81.58,81.67,10400.0,78.397,78.4162,78.2914,78.3778,10400.0
2021-01-25 12:00:00,81.71,81.87,81.69,81.78,7200.0,78.4162,78.5697,78.397,78.4834,7200.0
2021-01-25 12:05:00,81.8,81.85,81.72,81.72,10132.0,78.5025,78.5505,78.4258,78.4258,10132.0
2021-01-25 12:10:00,81.72,81.76,81.63,81.64,8460.0,78.4258,78.4642,78.3394,78.349,8460.0
2021-01-25 12:15:00,81.58,81.95,81.58,81.67,14000.0,78.2914,78.6465,78.2914,78.3778,14000.0
2021-01-25 12:20:00,81.67,81.86,81.67,81.75,5600.0,78.3778,78.5601,78.3778,78.4546,5600.0
2021-01-25 12:25:00,81.79,81.92,81.79,81.82,9180.0,78.493,78.6177,78.493,78.5217,9180.0
2021-01-25 12:30:00,81.81,81.96,81.74,81.96,8800.0,78.5121,78.6561,78.445,78.6561,8800.0
2021-01-25 12:35:00,82.02,82.1,81.98,81.99,10860.0,78.7137,78.7905,78.6753,78.6849,10860.0
2021-01-25 12:40:00,81.97,82.08,81.92,81.97,4800.0,78.6657,78.7713,78.6177,78.6657,4800.0
2021-01-25 12:45:00,81.98,82.01,81.94,81.94,1600.0,78.6753,78.7041,78.6369,78.6369,1600.0
2021-01-25 12:50:00,81.95,81.96,81.86,81.86,4000.0,78.6465,78.6561,78.5601,78.5601,4000.0
2021-01-25 12:55:00,81.79,81.79,81.67,81.76,5200.0,78.493,78.493,78.3778,78.4642,5200.0
2021-01-25 13:00:00,81.77,81.85,81.76,81.85,2800.0,78.4738,78.5505,78.4642,78.5505,2800.0
2021-01-25 13:05:00,81.85,81.85,81.71,81.81,6728.0,78.5505,78.5505,78.4162,78.5121,6728.0
2021-01-25 13:10:00,81.88,82.09,81.85,81.98,10868.0,78.5793,78.7809,78.5505,78.6753,10868.0
2021-01-25 13:15:00,82.05,82.06,81.86,82.02,16584.0,78.7425,78.7521,78.5601,78.7137,16584.0
2021-01-25 13:20:00,82.03,82.12,82.01,82.12,2452.0,78.7233,78.8097,78.7041,78.8097,2452.0
2021-01-25 13:25:00,82.08,82.1,82.06,82.06,1200.0,78.7713,78.7905,78.7521,78.7521,1200.0
2021-01-25 13:30:00,82.06,82.13,81.98,82.08,5200.0,78.7521,78.8192,78.6753,78.7713,5200.0
2021-01-25 13:35:00,82.09,82.18,82.08,82.12,14664.0,78.7809,78.8672,78.7713,78.8097,14664.0
2021-01-25 13:40:00,82.09,82.1,81.95,81.95,4052.0,78.7809,78.7905,78.6465,78.6465,4052.0
2021-01-25 13:45:00,81.97,81.98,81.92,81.93,3600.0,78.6657,78.6753,78.6177,78.6273,3600.0
2021-01-25 13:50:00,81.89,81.89,81.75,81.75,5600.0,78.5889,78.5889,78.4546,78.4546,5600.0
2021-01-25 13:55:00,81.64,81.94,81.64,81.94,7200.0,78.349,78.6369,78.349,78.6369,7200.0
2021-01-25 14:00:00,81.82,82.01,81.78,82.01,5200.0,78.5217,78.7041,78.4834,78.7041,5200.0
2021-01-25 14:05:00,81.91,82.1,81.89,82.05,23192.0,78.6081,78.7905,78.5889,78.7425,23192.0
2021-01-25 14:10:00,82.11,82.22,82.04,82.22,28192.0,78.8001,78.9056,78.7329,78.9056,28192.0
2021-01-25 14:15:00,82.14,82.29,82.14,82.26,17684.0,78.8288,78.9728,78.8288,78.944,17684.0
2021-01-25 14:20:00,82.26,82.74,82.13,82.66,78508.0,78.944,79.4047,78.8192,79.3279,78508.0
2021-01-25 14:25:00,82.69,82.75,82.61,82.73,24096.0,79.3567,79.4143,79.2799,79.3951,24096.0
2021-01-25 14:30:00,82.75,82.84,82.67,82.71,19364.0,79.4143,79.5006,79.3375,79.3759,19364.0
2021-01-25 14:35:00,82.69,82.79,82.27,82.27,16000.0,79.3567,79.4526,78.9536,78.9536,16000.0
2021-01-25 14:40:00,82.23,82.3,82.23,82.25,17676.0,78.9152,78.9824,78.9152,78.9344,17676.0
2021-01-25 14:45:00,82.25,82.35,82.21,82.21,18900.0,78.9344,79.0304,78.896,78.896,18900.0
2021-01-25 14:50:00,82.25,82.37,82.21,82.31,14004.0,78.9344,79.0496,78.896,78.992,14004.0
2021-01-25 14:55:00,82.35,82.4,82.24,82.25,25380.0,79.0304,79.0784,78.9248,78.9344,25380.0
2021-01-25 15:00:00,82.3,82.3,82.21,82.21,20712.0,78.9824,78.9824,78.896,78.896,20712.0
2021-01-25 15:05:00,82.26,82.38,82.25,82.38,11120.0,78.944,79.0592,78.9344,79.0592,11120.0
2021-01-25 15:10:00,82.42,82.42,82.17,82.2,29600.0,79.0976,79.0976,78.8576,78.8864,29600.0
2021-01-25 15:15:00,82.14,82.27,82.08,82.25,13540.0,78.8288,78.9536,78.7713,78.9344,13540.0
2021-01-25 15:20:00,82.25,82.33,82.22,82.29,17916.0,78.9344,79.0112,78.9056,78.9728,17916.0
2021-01-25 15:25:00,82.28,82.35,82.21,82.27,15444.0,78.9632,79.0304,78.896,78.9536,15444.0
2021-01-25 15:30:00,82.25,82.28,82.08,82.08,25952.0,78.9344,78.9632,78.7713,78.7713,25952.0
2021-01-25 15:35:00,82.1,82.28,82.08,82.22,19156.0,78.7905,78.9632,78.7713,78.9056,19156.0
2021-01-25 15:40:00,82.2,82.22,82.06,82.1,17072.0,78.8864,78.9056,78.7521,78.7905,17072.0
2021-01-25 15:45:00,82.12,82.19,82.03,82.09,22068.0,78.8097,78.8768,78.7233,78.7809,22068.0
2021-01-25 15:50:00,82.04,82.08,81.94,82.0,54724.0,78.7329,78.7713,78.6369,78.6945,54724.0
2021-01-25 15:55:00,82.0,82.09,81.98,82.02,69156.0,78.6945,78.7809,78.6753,78.7137,69156.0
2021-01-26 09:30:00,82.56,82.62,82.19,82.48,29660.0,79.2319,79.2895,78.8768,79.1551,29660.0
2021-01-26 09:35:00,82.44,82.45,82.29,82.3,2720.0,79.1168,79.1263,78.9728,78.9824,2720.0
2021-01-26 09:40:00,82.33,82.33,82.33,82.33,7236.0,79.0112,79.0112,79.0112,79.0112,7236.0
2021-01-26 09:45:00,82.27,82.29,82.03,82.09,7224.0,78.9536,78.9728,78.7233,78.7809,7224.0
2021-01-26 09:50:00,82.01,82.01,81.69,81.74,5200.0,78.7041,78.7041,78.397,78.445,5200.0
2021-01-26 09:55:00,81.65,81.65,81.65,81.65,400.0,78.3586,78.3586,78.3586,78.3586,400.0
2021-01-26 10:00:00,81.7,81.86,81.7,81.81,5200.0,78.4066,78.5601,78.4066,78.5121,5200.0
2021-01-26 10:05:00,81.72,81.72,81.55,81.64,7200.0,78.4258,78.4258,78.2626,78.349,7200.0
2021-01-26 10:10:00,81.58,81.58,81.58,81.58,400.0,78.2914,78.2914,78.2914,78.2914,400.0
2021-01-26 10:15:00,81.26,81.47,81.26,81.47,3600.0,77.9843,78.1859,77.9843,78.1859,3600.0
2021-01-26 10:20:00,81.27,81.49,81.27,81.47,5668.0,77.9939,78.205,77.9939,78.1859,5668.0
2021-01-26 10:25:00,81.43,81.6,81.4,81.6,3600.0,78.1475,78.3106,78.1187,78.3106,3600.0
2021-01-26 10:30:00,81.59,81.59,81.48,81.48,4000.0,78.301,78.301,78.1954,78.1954,4000.0
2021-01-26 10:35:00,81.48,81.61,81.44,81.61,4400.0,78.1954,78.3202,78.1571,78.3202,4400.0
2021-01-26 10:40:00,81.62,81.63,81.49,81.63,5036.0,78.3298,78.3394,78.205,78.3394,5036.0
2021-01-26 10:45:00,81.53,81.59,81.43,81.46,10856.0,78.2434,78.301,78.1475,78.1763,10856.0
2021-01-26 10:50:00,81.42,81.44,81.3,81.31,14608.0,78.1379,78.1571,78.0227,78.0323,14608.0
2021-01-26 10:55:00,81.32,81.32,81.16,81.16,9448.0,78.0419,78.0419,77.8883,77.8883,9448.0
2021-01-26 11:00:00,81.24,81.29,81.18,81.28,4000.0,77.9651,78.0131,77.9075,78.0035,4000.0
2021-01-26 11:05:00,81.33,81.38,81.0,81.0,9604.0,78.0515,78.0995,77.7348,77.7348,9604.0
2021-01-26 11:10:00,80.99,81.0,80.78,80.91,9080.0,77.7252,77.7348,77.5237,77.6484,9080.0
2021-01-26 11:15:00,80.98,81.08,80.98,81.07,14460.0,77.7156,77.8116,77.7156,77.802,14460.0
2021-01-26 11:20:00,81.11,81.15,81.03,81.06,11600.0,77.8404,77.8788,77.7636,77.7924,11600.0
2021-01-26 11:25:00,81.06,81.17,81.06,81.11,6476.0,77.7924,77.8979,77.7924,77.8404,6476.0
2021-01-26 11:30:00,81.18,81.39,81.16,81.19,9900.0,77.9075,78.1091,77.8883,77.9171,9900.0
2021-01-26 11:35:00,81.17,81.22,81.12,81.17,4488.0,77.8979,77.9459,77.85,77.8979,4488.0
2021-01-26 11:40:00,81.22,81.29,81.22,81.28,2860.0,77.9459,78.0131,77.9459,78.0035,2860.0
2021-01-26 11:45:00,81.34,81.38,81.34,81.35,2000.0,78.0611,78.0995,78.0611,78.0707,2000.0
2021-01-26 11:50:00,81.32,81.51,81.29,81.51,3600.0,78.0419,78.2242,78.0131,78.2242,3600.0
2021-01-26 11:55:00,81.47,81.5,81.47,81.5,800.0,78.1859,78.2146,78.1859,78.2146,800.0
2021-01-26 12:00:00,81.69,81.84,81.69,81.82,6840.0,78.397,78.5409,78.397,78.5217,6840.0
2021-01-26 12:05:00,81.78,81.78,81.55,81.57,17200.0,78.4834,78.4834,78.2626,78.2818,17200.0
2021-01-26 12:10:00,81.56,81.64,81.56,81.64,1200.0,78.2722,78.349,78.2722,78.349,1200.0
2021-01-26 12:15:00,81.57,81.66,81.56,81.66,4400.0,78.2818,78.3682,78.2722,78.3682,4400.0
2021-01-26 12:20:00,81.69,81.73,81.69,81.7,3200.0,78.397,78.4354,78.397,78.4066,3200.0
2021-01-26 12:25:00,81.77,81.78,81.64,81.64,5600.0,78.4738,78.4834,78.349,78.349,5600.0
2021-01-26 12:30:00,81.6,81.73,81.6,81.72,4900.0,78.3106,78.4354,78.3106,78.4258,4900.0
2021-01-26 12:35:00,81.67,81.85,81.67,81.77,15012.0,78.3778,78.5505,78.3778,78.4738,15012.0
2021-01-26 12:40:00,81.74,81.74,81.69,81.69,2400.0,78.445,78.445,78.397,78.397,2400.0
2021-01-26 12:45:00,81.62,81.62,81.62,81.62,400.0,78.3298,78.3298,78.3298,78.3298,400.0
2021-01-26 12:50:00,81.65,81.7,81.65,81.7,2000.0,78.3586,78.4066,78.3586,78.4066,2000.0
2021-01-26 12:55:00,81.73,81.77,81.69,81.71,6472.0,78.4354,78.4738,78.397,78.4162,6472.0
2021-01-26 13:00:00,81.71,81.76,81.71,81.71,7608.0,78.4162,78.4642,78.4162,78.4162,7608.0
2021-01-26 13:05:00,81.69,81.7,81.59,81.7,3200.0,78.397,78.4066,78.301,78.4066,3200.0
2021-01-26 13:10:00,81.75,81.76,81.64,81.64,8744.0,78.4546,78.4642,78.349,78.349,8744.0
2021-01-26 13:15:00,81.55,81.57,81.46,81.56,4316.0,78.2626,78.2818,78.1763,78.2722,4316.0
2021-01-26 13:20:00,81.52,81.52,81.35,81.35,7240.0,78.2338,78.2338,78.0707,78.0707,7240.0
2021-01-26 13:25:00,81.37,81.66,81.35,81.6,45804.0,78.0899,78.3682,78.0707,78.3106,45804.0
2021-01-26 13:30:00,81.56,81.57,81.4,81.51,7200.0,78.2722,78.2818,78.1187,78.2242,7200.0
2021-01-26 13:35:00,81.42,81.42,81.31,81.31,4092.0,78.1379,78.1379,78.0323,78.0323,4092.0
2021-01-26 13:40:00,81.25,81.4,81.25,81.39,7060.0,77.9747,78.1187,77.9747,78.1091,7060.0
2021-01-26 13:45:00,81.39,81.39,81.31,81.36,2880.0,78.1091,78.1091,78.0323,78.0803,2880.0
2021-01-26 13:50:00,81.38,81.41,81.33,81.39,5916.0,78.0995,78.1283,78.0515,78.1091,5916.0
2021-01-26 13:55:00,81.35,81.35,81.28,81.32,12672.0,78.0707,78.0707,78.0035,78.0419,12672.0
2021-01-26 14:00:00,81.33,81.46,81.33,81.46,4748.0,78.0515,78.1763,78.0515,78.1763,4748.0
2021-01-26 14:05:00,81.43,81.55,81.37,81.55,11400.0,78.1475,78.2626,78.0899,78.2626,11400.0
2021-01-26 14:10:00,81.57,81.61,81.52,81.55,4836.0,78.2818,78.3202,78.2338,78.2626,4836.0
2021-01-26 14:15:00,81.51,81.53,81.31,81.52,20208.0,78.2242,78.2434,78.0323,78.2338,20208.0
2021-01-26 14:20:00,81.58,81.58,81.47,81.47,5520.0,78.2914,78.2914,78.1859,78.1859,5520.0
2021-01-26 14:25:00,81.47,81.47,81.27,81.32,6964.0,78.1859,78.1859,77.9939,78.0419,6964.0
2021-01-26 14:30:00,81.29,81.36,81.29,81.36,4804.0,78.0131,78.0803,78.0131,78.0803,4804.0
2021-01-26 14:35:00,81.39,81.39,81.31,81.36,7200.0,78.1091,78.1091,78.0323,78.0803,7200.0
2021-01-26 14:40:00,81.33,81.33,81.24,81.33,11228.0,78.0515,78.0515,77.9651,78.0515,11228.0
2021-01-26 14:45:00,81.33,81.37,81.26,81.33,5400.0,78.0515,78.0899,77.9843,78.0515,5400.0
2021-01-26 14:50:00,81.29,81.35,81.2,81.2,10400.0,78.0131,78.0707,77.9267,77.9267,10400.0
2021-01-26 14:55:00,81.28,81.4,81.26,81.4,7724.0,78.0035,78.1187,77.9843,78.1187,7724.0
2021-01-26 15:00:00,81.36,81.44,81.29,81.3,18196.0,78.0803,78.1571,78.0131,78.0227,18196.0
2021-01-26 15:05:00,81.29,81.33,81.18,81.29,21536.0,78.0131,78.0515,77.9075,78.0131,21536.0
2021-01-26 15:10:00,81.27,81.31,81.07,81.1,10588.0,77.9939,78.0323,77.802,77.8308,10588.0
2021-01-26 15:15:00,81.07,81.2,81.07,81.2,7200.0,77.802,77.9267,77.802,77.9267,7200.0
2021-01-26 15:20:00,81.22,81.25,81.17,81.2,5504.0,77.9459,77.9747,77.8979,77.9267,5504.0
2021-01-26 15:25:00,81.25,81.33,81.25,81.29,5200.0,77.9747,78.0515,77.9747,78.0131,5200.0
2021-01-26 15:30:00,81.29,81.3,81.14,81.21,13164.0,78.0131,78.0227,77.8692,77.9363,13164.0
2021-01-26 15:35:00,81.2,81.3,81.17,81.17,7820.0,77.9267,78.0227,77.8979,77.8979,7820.0
2021-01-26 15:40:00,81.18,81.27,81.18,81.23,9200.0,77.9075,77.9939,77.9075,77.9555,9200.0
2021-01-26 15:45:00,81.24,81.25,80.91,80.95,20028.0,77.9651,77.9747,77.6484,77.6868,20028.0
2021-01-26 15:50:00,80.97,80.97,80.81,80.85,29752.0,77.706,77.706,77.5525,77.5908,29752.0
2021-01-26 15:55:00,80.85,80.97,80.66,80.87,118172.0,77.5908,77.706,77.4085,77.61,118172.0
2021-01-27 09:30:00,80.0,80.26,78.78,79.0,49864.0,76.7751,77.0246,75.6043,75.8154,49864.0
2021-01-27 09:35:00,78.75,79.06,78.75,79.06,1200.0,75.5755,75.873,75.5755,75.873,1200.0
2021-01-27 09:40:00,78.97,79.17,78.75,79.0,12000.0,75.7866,75.9786,75.5755,75.8154,12000.0
2021-01-27 09:45:00,79.04,79.08,78.66,78.84,38824.0,75.8538,75.8922,75.4891,75.6619,38824.0
2021-01-27 09:50:00,78.78,79.07,78.72,78.94,11192.0,75.6043,75.8826,75.5467,75.7578,11192.0
2021-01-27 09:55:00,79.25,79.88,79.25,79.48,14888.0,76.0553,76.6599,76.0553,76.2761,14888.0
2021-01-27 10:00:00,79.52,79.8,79.47,79.79,16000.0,76.3145,76.5832,76.2665,76.5736,16000.0
2021-01-27 10:05:00,79.75,79.82,79.6,79.6,4596.0,76.5352,76.6024,76.3912,76.3912,4596.0
2021-01-27 10:10:00,79.6,79.6,79.39,79.39,12676.0,76.3912,76.3912,76.1897,76.1897,12676.0
2021-01-27 10:15:00,79.39,79.54,79.2,79.54,14176.0,76.1897,76.3337,76.0074,76.3337,14176.0
2021-01-27 10:20:00,79.72,80.06,79.7,79.71,8800.0,76.5064,76.8327,76.4872,76.4968,8800.0
2021-01-27 10:25:00,79.66,79.8,79.55,79.61,13600.0,76.4488,76.5832,76.3432,76.4008,13600.0
2021-01-27 10:30:00,79.62,79.62,79.31,79.34,18468.0,76.4104,76.4104,76.1129,76.1417,18468.0
2021-01-27 10:35:00,79.44,79.44,79.26,79.41,8844.0,76.2377,76.2377,76.0649,76.2089,8844.0
2021-01-27 10:40:00,79.36,79.54,79.34,79.5,15600.0,76.1609,76.3337,76.1417,76.2953,15600.0
2021-01-27 10:45:00,79.51,79.6,79.43,79.6,15532.0,76.3049,76.3912,76.2281,76.3912,15532.0
2021-01-27 10:50:00,79.55,79.55,79.43,79.48,13200.0,76.3432,76.3432,76.2281,76.2761,13200.0
2021-01-27 10:55:00,79.55,79.8,79.5,79.8,12444.0,76.3432,76.5832,76.2953,76.5832,12444.0
2021-01-27 11:00:00,79.8,79.81,79.56,79.72,22800.0,76.5832,76.5928,76.3528,76.5064,22800.0
2021-01-27 11:05:00,79.72,79.72,79.41,79.41,7600.0,76.5064,76.5064,76.2089,76.2089,7600.0
2021-01-27 11:10:00,79.34,79.42,79.19,79.19,10032.0,76.1417,76.2185,75.9978,75.9978,10032.0
2021-01-27 11:15:00,79.19,79.22,79.18,79.2,7200.0,75.9978,76.0266,75.9882,76.0074,7200.0
2021-01-27 11:20:00,79.35,79.41,79.3,79.41,7600.0,76.1513,76.2089,76.1033,76.2089,7600.0
2021-01-27 11:25:00,79.49,79.61,79.3,79.3,15744.0,76.2857,76.4008,76.1033,76.1033,15744.0
2021-01-27 11:30:00,79.44,79.46,79.25,79.33,16224.0,76.2377,76.2569,76.0553,76.1321,16224.0
2021-01-27 11:35:00,79.32,79.39,79.25,79.33,5200.0,76.1225,76.1897,76.0553,76.1321,5200.0
2021-01-27 11:40:00,79.36,79.48,79.36,79.36,5344.0,76.1609,76.2761,76.1609,76.1609,5344.0
2021-01-27 11:45:00,79.36,79.36,79.26,79.29,6120.0,76.1609,76.1609,76.0649,76.0937,6120.0
2021-01-27 11:50:00,79.22,79.27,79.14,79.14,12400.0,76.0266,76.0745,75.9498,75.9498,12400.0
2021-01-27 11:55:00,79.16,79.27,79.14,79.25,7200.0,75.969,76.0745,75.9498,76.0553,7200.0
2021-01-27 12:00:00,79.17,79.37,79.17,79.2,20400.0,75.9786,76.1705,75.9786,76.0074,20400.0
2021-01-27 12:05:00,79.14,79.38,79.13,79.31,16800.0,75.9498,76.1801,75.9402,76.1129,16800.0
2021-01-27 12:10:00,79.38,79.77,79.38,79.75,13600.0,76.1801,76.5544,76.1801,76.5352,13600.0
2021-01-27 12:15:00,79.79,80.01,79.74,80.01,8416.0,76.5736,76.7847,76.5256,76.7847,8416.0
2021-01-27 12:20:00,80.01,80.03,79.9,80.03,6100.0,76.7847,76.8039,76.6791,76.8039,6100.0
2021-01-27 12:25:00,80.06,80.11,80.02,80.11,3200.0,76.8327,76.8807,76.7943,76.8807,3200.0
2021-01-27 12:30:00,80.0,80.17,80.0,80.05,14756.0,76.7751,76.9383,76.7751,76.8231,14756.0
2021-01-27 12:35:00,80.13,80.17,80.07,80.16,8800.0,76.8999,76.9383,76.8423,76.9287,8800.0
2021-01-27 12:40:00,80.25,80.51,80.25,80.42,12052.0,77.015,77.2646,77.015,77.1782,12052.0
2021-01-27 12:45:00,80.5,80.57,80.38,80.48,11036.0,77.255,77.3221,77.1398,77.2358,11036.0
2021-01-27 12:50:00,80.33,80.47,80.31,80.47,7640.0,77.0918,77.2262,77.0726,77.2262,7640.0
2021-01-27 12:55:00,80.44,80.46,80.35,80.46,11728.0,77.1974,77.2166,77.111,77.2166,11728.0
2021-01-27 13:00:00,80.42,80.48,80.34,80.34,7072.0,77.1782,77.2358,77.1014,77.1014,7072.0
2021-01-27 13:05:00,80.28,80.28,80.24,80.24,2000.0,77.0438,77.0438,77.0054,77.0054,2000.0
2021-01-27 13:10:00,80.28,80.3,80.13,80.3,5508.0,77.0438,77.063,76.8999,77.063,5508.0
2021-01-27 13:15:00,80.25,80.36,80.24,80.32,2064.0,77.015,77.1206,77.0054,77.0822,2064.0
2021-01-27 13:20:00,80.39,80.45,80.28,80.35,7600.0,77.1494,77.207,77.0438,77.111,7600.0
2021-01-27 13:25:00,80.35,80.61,80.35,80.57,18592.0,77.111,77.3605,77.111,77.3221,18592.0
2021-01-27 13:30:00,80.57,80.62,80.4,80.4,18000.0,77.3221,77.3701,77.159,77.159,18000.0
2021-01-27 13:35:00,80.36,80.54,80.35,80.52,35972.0,77.1206,77.2933,77.111,77.2741,35972.0
2021-01-27 13:40:00,80.55,80.58,80.46,80.54,5600.0,77.3029,77.3317,77.2166,77.2933,5600.0
2021-01-27 13:45:00,80.51,80.63,80.5,80.58,26048.0,77.2646,77.3797,77.255,77.3317,26048.0
2021-01-27 13:50:00,80.61,80.61,80.42,80.43,20864.0,77.3605,77.3605,77.1782,77.1878,20864.0
2021-01-27 13:55:00,80.47,80.53,80.14,80.33,10168.0,77.2262,77.2837,76.9095,77.0918,10168.0
2021-01-27 14:00:00,80.33,80.53,80.27,80.38,12000.0,77.0918,77.2837,77.0342,77.1398,12000.0
2021-01-27 14:05:00,80.5,80.5,80.15,80.29,8880.0,77.255,77.255,76.9191,77.0534,8880.0
2021-01-27 14:10:00,80.32,80.38,80.28,80.35,5200.0,77.0822,77.1398,77.0438,77.111,5200.0
2021-01-27 14:15:00,80.39,80.39,80.06,80.06,6400.0,77.1494,77.1494,76.8327,76.8327,6400.0
2021-01-27 14:20:00,80.08,80.19,80.06,80.13,12628.0,76.8519,76.9575,76.8327,76.8999,12628.0
2021-01-27 14:25:00,80.13,80.21,80.04,80.17,53820.0,76.8999,76.9766,76.8135,76.9383,53820.0
2021-01-27 14:30:00,80.17,80.31,80.15,80.15,19100.0,76.9383,77.0726,76.9191,76.9191,19100.0
2021-01-27 14:35:00,80.11,80.2,79.95,80.05,16720.0,76.8807,76.967,76.7271,76.8231,16720.0
2021-01-27 14:40:00,79.94,80.16,79.94,80.09,9588.0,76.7175,76.9287,76.7175,76.8615,9588.0
2021-01-27 14:45:00,80.13,80.14,79.78,79.78,37984.0,76.8999,76.9095,76.564,76.564,37984.0
2021-01-27 14:50:00,79.78,79.94,79.73,79.94,12340.0,76.564,76.7175,76.516,76.7175,12340.0
2021-01-27 14:55:00,79.83,79.89,79.75,79.81,7600.0,76.612,76.6695,76.5352,76.5928,7600.0
2021-01-27 15:00:00,79.75,80.1,79.72,80.06,25264.0,76.5352,76.8711,76.5064,76.8327,25264.0
2021-01-27 15:05:00,80.05,80.27,80.05,80.15,21600.0,76.8231,77.0342,76.8231,76.9191,21600.0
2021-01-27 15:10:00,80.13,80.2,79.88,80.05,32468.0,76.8999,76.967,76.6599,76.8231,32468.0
2021-01-27 15:15:00,80.09,80.09,79.82,79.82,6844.0,76.8615,76.8615,76.6024,76.6024,6844.0
2021-01-27 15:20:00,79.83,79.83,79.74,79.81,26324.0,76.612,76.612,76.5256,76.5928,26324.0
2021-01-27 15:25:00,79.81,79.96,79.77,79.77,15360.0,76.5928,76.7367,76.5544,76.5544,15360.0
2021-01-27 15:30:00,79.83,79.93,79.8,79.8,7144.0,76.612,76.7079,76.5832,76.5832,7144.0
2021-01-27 15:35:00,79.84,79.88,79.66,79.86,39632.0,76.6216,76.6599,76.4488,76.6408,39632.0
2021-01-27 15:40:00,79.86,80.03,79.83,79.88,16400.0,76.6408,76.8039,76.612,76.6599,16400.0
2021-01-27 15:45:00,79.86,80.14,79.81,80.08,28472.0,76.6408,76.9095,76.5928,76.8519,28472.0
2021-01-27 15:50:00,79.72,80.05,79.69,79.71,62748.0,76.5064,76.8231,76.4776,76.4968,62748.0
2021-01-27 15:55:00,79.72,79.82,79.51,79.54,141468.0,76.5064,76.6024,76.3049,76.3337,141468.0
2021-01-28 09:30:00,79.92,80.6,79.92,80.56,19580.0,76.6983,77.3509,76.6983,77.3125,19580.0
2021-01-28 09:35:00,80.26,80.26,80.01,80.01,2000.0,77.0246,77.0246,76.7847,76.7847,2000.0
2021-01-28 09:40:00,80.0,80.16,80.0,80.16,4876.0,76.7751,76.9287,76.7751,76.9287,4876.0
2021-01-28 09:45:00,80.57,80.89,80.51,80.6,3200.0,77.3221,77.6292,77.2646,77.3509,3200.0
2021-01-28 09:50:00,80.37,80.45,80.29,80.45,1200.0,77.1302,77.207,77.0534,77.207,1200.0
2021-01-28 09:55:00,80.59,80.79,80.3,80.79,14076.0,77.3413,77.5333,77.063,77.5333,14076.0
2021-01-28 10:00:00,80.79,81.08,80.68,80.97,9280.0,77.5333,77.8116,77.4277,77.706,9280.0
2021-01-28 10:05:00,80.99,81.27,80.89,80.89,8400.0,77.7252,77.9939,77.6292,77.6292,8400.0
2021-01-28 10:10:00,80.87,80.9,80.73,80.74,2000.0,77.61,77.6388,77.4757,77.4853,2000.0
2021-01-28 10:15:00,80.87,81.01,80.87,80.93,5724.0,77.61,77.7444,77.61,77.6676,5724.0
2021-01-28 10:20:00,80.92,81.07,80.66,80.66,10360.0,77.658,77.802,77.4085,77.4085,10360.0
2021-01-28 10:25:00,80.7,80.76,80.7,80.75,2600.0,77.4469,77.5045,77.4469,77.4949,2600.0
2021-01-28 10:30:00,80.82,81.14,80.82,81.08,12600.0,77.5621,77.8692,77.5621,77.8116,12600.0
2021-01-28 10:35:00,80.98,81.12,80.98,81.03,7532.0,77.7156,77.85,77.7156,77.7636,7532.0
2021-01-28 10:40:00,80.99,81.13,80.72,80.72,26756.0,77.7252,77.8596,77.4661,77.4661,26756.0
2021-01-28 10:45:00,80.93,81.23,80.93,81.23,6532.0,77.6676,77.9555,77.6676,77.9555,6532.0
2021-01-28 10:50:00,81.18,81.18,80.98,81.09,4000.0,77.9075,77.9075,77.7156,77.8212,4000.0
2021-01-28 10:55:00,81.08,81.17,81.08,81.08,4400.0,77.8116,77.8979,77.8116,77.8116,4400.0
2021-01-28 11:00:00,81.07,81.35,81.07,81.33,7696.0,77.802,78.0707,77.802,78.0515,7696.0
2021-01-28 11:05:00,81.25,81.39,81.25,81.33,3204.0,77.9747,78.1091,77.9747,78.0515,3204.0
2021-01-28 11:10:00,81.26,81.73,81.26,81.64,16148.0,77.9843,78.4354,77.9843,78.349,16148.0
2021-01-28 11:15:00,81.66,81.86,81.66,81.76,23884.0,78.3682,78.5601,78.3682,78.4642,23884.0
2021-01-28 11:20:00,81.69,81.81,81.64,81.75,27884.0,78.397,78.5121,78.349,78.4546,27884.0
2021-01-28 11:25:00,81.87,81.95,81.79,81.83,13716.0,78.5697,78.6465,78.493,78.5313,13716.0
2021-01-28 11:30:00,81.83,82.04,81.77,81.96,7600.0,78.5313,78.7329,78.4738,78.6561,7600.0
2021-01-28 11:35:00,81.92,81.97,81.92,81.97,1600.0,78.6177,78.6657,78.6177,78.6657,1600.0
2021-01-28 11:40:00,82.05,82.07,81.92,81.92,3256.0,78.7425,78.7617,78.6177,78.6177,3256.0
2021-01-28 11:45:00,81.98,82.13,81.93,82.01,7484.0,78.6753,78.8192,78.6273,78.7041,7484.0
2021-01-28 11:50:00,82.11,82.12,82.03,82.04,4948.0,78.8001,78.8097,78.7233,78.7329,4948.0
2021-01-28 11:55:00,82.01,82.11,82.01,82.11,6400.0,78.7041,78.8001,78.7041,78.8001,6400.0
2021-01-28 12:00:00,82.13,82.13,82.02,82.04,8600.0,78.8192,78.8192,78.7137,78.7329,8600.0
2021-01-28 12:05:00,82.05,82.08,82.03,82.04,6244.0,78.7425,78.7713,78.7233,78.7329,6244.0
2021-01-28 12:10:00,82.02,82.02,81.84,81.9,8400.0,78.7137,78.7137,78.5409,78.5985,8400.0
2021-01-28 12:15:00,81.88,82.0,81.88,82.0,8280.0,78.5793,78.6945,78.5793,78.6945,8280.0
2021-01-28 12:20:00,82.03,82.03,81.89,81.97,5200.0,78.7233,78.7233,78.5889,78.6657,5200.0
2021-01-28 12:25:00,82.01,82.01,81.92,81.92,1200.0,78.7041,78.7041,78.6177,78.6177,1200.0
2021-01-28 12:30:00,81.99,82.13,81.94,82.04,27572.0,78.6849,78.8192,78.6369,78.7329,27572.0
2021-01-28 12:35:00,82.12,82.2,82.12,82.2,3192.0,78.8097,78.8864,78.8097,78.8864,3192.0
2021-01-28 12:40:00,82.02,82.02,82.02,82.02,492.0,78.7137,78.7137,78.7137,78.7137,492.0
2021-01-28 12:45:00,82.11,82.21,82.11,82.18,3292.0,78.8001,78.896,78.8001,78.8672,3292.0
2021-01-28 12:50:00,82.18,82.18,82.09,82.09,5200.0,78.8672,78.8672,78.7809,78.7809,5200.0
2021-01-28 12:55:00,82.13,82.13,82.06,82.06,10656.0,78.8192,78.8192,78.7521,78.7521,10656.0
2021-01-28 13:00:00,82.09,82.12,81.98,82.06,9564.0,78.7809,78.8097,78.6753,78.7521,9564.0
2021-01-28 13:05:00,82.08,82.17,82.06,82.06,29500.0,78.7713,78.8576,78.7521,78.7521,29500.0
2021-01-28 13:10:00,82.04,82.12,82.04,82.04,5304.0,78.7329,78.8097,78.7329,78.7329,5304.0
2021-01-28 13:15:00,82.01,82.1,82.01,82.1,6000.0,78.7041,78.7905,78.7041,78.7905,6000.0
2021-01-28 13:20:00,82.11,82.11,81.95,81.97,8580.0,78.8001,78.8001,78.6465,78.6657,8580.0
2021-01-28 13:25:00,82.04,82.1,82.0,82.0,4800.0,78.7329,78.7905,78.6945,78.6945,4800.0
2021-01-28 13:30:00,82.05,82.07,82.05,82.07,1200.0,78.7425,78.7617,78.7425,78.7617,1200.0
2021-01-28 13:35:00,82.08,82.09,82.08,82.08,3200.0,78.7713,78.7809,78.7713,78.7713,3200.0
2021-01-28 13:40:00,82.07,82.11,82.05,82.07,4932.0,78.7617,78.8001,78.7425,78.7617,4932.0
2021-01-28 13:45:00,82.04,82.11,82.04,82.11,7200.0,78.7329,78.8001,78.7329,78.8001,7200.0
2021-01-28 13:50:00,82.08,82.11,82.08,82.11,2000.0,78.7713,78.8001,78.7713,78.8001,2000.0
2021-01-28 13:55:00,82.13,82.13,82.01,82.01,3600.0,78.8192,78.8192,78.7041,78.7041,3600.0
2021-01-28 14:00:00,82.04,82.13,82.04,82.08,4000.0,78.7329,78.8192,78.7329,78.7713,4000.0
2021-01-28 14:05:00,82.02,82.02,81.82,81.83,4000.0,78.7137,78.7137,78.5217,78.5313,4000.0
2021-01-28 14:10:00,81.82,81.91,81.82,81.84,2800.0,78.5217,78.6081,78.5217,78.5409,2800.0
2021-01-28 14:15:00,81.86,81.86,81.65,81.7,6800.0,78.5601,78.5601,78.3586,78.4066,6800.0
2021-01-28 14:20:00,81.58,81.71,81.58,81.64,6524.0,78.2914,78.4162,78.2914,78.349,6524.0
2021-01-28 14:25:00,81.73,81.73,81.73,81.73,1212.0,78.4354,78.4354,78.4354,78.4354,1212.0
2021-01-28 14:30:00,81.83,81.83,81.76,81.81,4000.0,78.5313,78.5313,78.4642,78.5121,4000.0
2021-01-28 14:35:00,81.76,81.9,81.76,81.9,3544.0,78.4642,78.5985,78.4642,78.5985,3544.0
2021-01-28 14:40:00,81.94,82.02,81.86,81.92,18956.0,78.6369,78.7137,78.5601,78.6177,18956.0
2021-01-28 14:45:00,81.95,82.01,81.95,82.01,5200.0,78.6465,78.7041,78.6465,78.7041,5200.0
2021-01-28 14:50:00,82.0,82.1,81.91,81.96,7492.0,78.6945,78.7905,78.6081,78.6561,7492.0
2021-01-28 14:55:00,81.89,81.99,81.88,81.98,9600.0,78.5889,78.6849,78.5793,78.6753,9600.0
2021-01-28 15:00:00,82.01,82.01,81.83,81.88,9100.0,78.7041,78.7041,78.5313,78.5793,9100.0
2021-01-28 15:05:00,81.91,81.91,81.83,81.89,3200.0,78.6081,78.6081,78.5313,78.5889,3200.0
2021-01-28 15:10:00,81.82,81.95,81.81,81.91,12440.0,78.5217,78.6465,78.5121,78.6081,12440.0
2021-01-28 15:15:00,81.84,81.84,81.74,81.74,2960.0,78.5409,78.5409,78.445,78.445,2960.0
2021-01-28 15:20:00,81.76,81.8,81.7,81.8,5200.0,78.4642,78.5025,78.4066,78.5025,5200.0
2021-01-28 15:25:00,81.77,81.77,81.7,81.7,2800.0,78.4738,78.4738,78.4066,78.4066,2800.0
2021-01-28 15:30:00,81.65,81.74,81.49,81.52,8400.0,78.3586,78.445,78.205,78.2338,8400.0
2021-01-28 15:35:00,81.51,81.58,81.44,81.55,11208.0,78.2242,78.2914,78.1571,78.2626,11208.0
2021-01-28 15:40:00,81.61,81.61,81.46,81.51,7200.0,78.3202,78.3202,78.1763,78.2242,7200.0
2021-01-28 15:45:00,81.51,81.61,81.43,81.53,20636.0,78.2242,78.3202,78.1475,78.2434,20636.0
2021-01-28 15:50:00,81.48,81.65,81.36,81.46,48780.0,78.1954,78.3586,78.0803,78.1763,48780.0
2021-01-28 15:55:00,81.38,81.42,81.08,81.11,71888.0,78.0995,78.1379,77.8116,77.8404,71888.0
2021-01-29 09:30:00,79.95,80.28,79.36,79.96,86684.0,76.7271,77.0438,76.1609,76.7367,86684.0
2021-01-29 09:35:00,79.96,80.14,79.95,80.01,5200.0,76.7367,76.9095,76.7271,76.7847,5200.0
2021-01-29 09:40:00,80.03,80.18,79.88,80.18,4016.0,76.8039,76.9479,76.6599,76.9479,4016.0
2021-01-29 09:45:00,80.18,80.18,80.18,80.18,0.0,76.9479,76.9479,76.9479,76.9479,0.0
2021-01-29 09:50:00,80.48,80.49,80.29,80.49,3152.0,77.2358,77.2454,77.0534,77.2454,3152.0
2021-01-29 09:55:00,80.5,80.5,80.36,80.36,9484.0,77.255,77.255,77.1206,77.1206,9484.0
2021-01-29 10:00:00,80.47,80.47,80.41,80.41,2800.0,77.2262,77.2262,77.1686,77.1686,2800.0
2021-01-29 10:05:00,80.38,80.47,80.26,80.42,13680.0,77.1398,77.2262,77.0246,77.1782,13680.0
2021-01-29 10:10:00,80.71,80.84,80.52,80.53,37784.0,77.4565,77.5812,77.2741,77.2837,37784.0
2021-01-29 10:15:00,80.48,80.55,80.24,80.33,22480.0,77.2358,77.3029,77.0054,77.0918,22480.0
2021-01-29 10:20:00,80.36,80.36,80.26,80.26,3644.0,77.1206,77.1206,77.0246,77.0246,3644.0
2021-01-29 10:25:00,80.26,80.46,80.26,80.46,3480.0,77.0246,77.2166,77.0246,77.2166,3480.0
2021-01-29 10:30:00,80.42,80.48,80.41,80.45,13636.0,77.1782,77.2358,77.1686,77.207,13636.0
2021-01-29 10:35:00,80.38,80.52,80.37,80.52,4800.0,77.1398,77.2741,77.1302,77.2741,4800.0
2021-01-29 10:40:00,80.43,80.43,80.22,80.27,7200.0,77.1878,77.1878,76.9862,77.0342,7200.0
2021-01-29 10:45:00,80.17,80.22,80.08,80.22,4000.0,76.9383,76.9862,76.8519,76.9862,4000.0
2021-01-29 10:50:00,80.23,80.34,80.15,80.17,20848.0,76.9958,77.1014,76.9191,76.9383,20848.0
2021-01-29 10:55:00,80.13,80.22,80.12,80.17,4800.0,76.8999,76.9862,76.8903,76.9383,4800.0
2021-01-29 11:00:00,80.26,80.35,79.93,79.98,14892.0,77.0246,77.111,76.7079,76.7559,14892.0
2021-01-29 11:05:00,79.97,80.05,79.93,80.05,21832.0,76.7463,76.8231,76.7079,76.8231,21832.0
2021-01-29 11:10:00,80.0,80.03,79.89,79.95,12748.0,76.7751,76.8039,76.6695,76.7271,12748.0
2021-01-29 11:15:00,79.94,80.05,79.94,80.0,17200.0,76.7175,76.8231,76.7175,76.7751,17200.0
2021-01-29 11:20:00,79.99,80.08,79.92,80.08,9208.0,76.7655,76.8519,76.6983,76.8519,9208.0
2021-01-29 11:25:00,80.12,80.2,79.89,79.92,13276.0,76.8903,76.967,76.6695,76.6983,13276.0
2021-01-29 11:30:00,79.88,80.13,79.88,79.97,16400.0,76.6599,76.8999,76.6599,76.7463,16400.0
2021-01-29 11:35:00,79.99,80.02,79.83,79.94,15552.0,76.7655,76.7943,76.612,76.7175,15552.0
2021-01-29 11:40:00,79.92,80.08,79.85,80.07,9444.0,76.6983,76.8519,76.6312,76.8423,9444.0
2021-01-29 11:45:00,80.11,80.11,79.94,80.06,20880.0,76.8807,76.8807,76.7175,76.8327,20880.0
2021-01-29 11:50:00,80.0,80.03,79.95,80.03,13200.0,76.7751,76.8039,76.7271,76.8039,13200.0
2021-01-29 11:55:00,80.1,80.27,80.07,80.22,10000.0,76.8711,77.0342,76.8423,76.9862,10000.0
2021-01-29 12:00:00,80.3,80.3,80.2,80.28,9600.0,77.063,77.063,76.967,77.0438,9600.0
2021-01-29 12:05:00,80.35,80.35,80.35,80.35,1600.0,77.111,77.111,77.111,77.111,1600.0
2021-01-29 12:10:00,80.38,80.47,80.33,80.33,18800.0,77.1398,77.2262,77.0918,77.0918,18800.0
2021-01-29 12:15:00,80.2,80.24,80.01,80.08,9200.0,76.967,77.0054,76.7847,76.8519,9200.0
2021-01-29 12:20:00,80.08,80.21,79.88,80.13,8516.0,76.8519,76.9766,76.6599,76.8999,8516.0
2021-01-29 12:25:00,80.1,80.17,80.1,80.17,6140.0,76.8711,76.9383,76.8711,76.9383,6140.0
2021-01-29 12:30:00,80.13,80.14,80.07,80.07,6564.0,76.8999,76.9095,76.8423,76.8423,6564.0
2021-01-29 12:35:00,80.1,80.14,79.98,79.98,9952.0,76.8711,76.9095,76.7559,76.7559,9952.0
2021-01-29 12:40:00,80.02,80.14,79.99,79.99,33852.0,76.7943,76.9095,76.7655,76.7655,33852.0
2021-01-29 12:45:00,80.04,80.04,79.9,79.9,48564.0,76.8135,76.8135,76.6791,76.6791,48564.0
2021-01-29 12:50:00,79.97,80.15,79.94,80.07,42760.0,76.7463,76.9191,76.7175,76.8423,42760.0
2021-01-29 12:55:00,80.08,80.08,79.78,79.87,13656.0,76.8519,76.8519,76.564,76.6504,13656.0
2021-01-29 13:00:00,79.87,80.02,79.81,79.99,14400.0,76.6504,76.7943,76.5928,76.7655,14400.0
2021-01-29 13:05:00,79.98,80.03,79.95,80.03,8436.0,76.7559,76.8039,76.7271,76.8039,8436.0
2021-01-29 13:10:00,79.98,79.98,79.8,79.89,9752.0,76.7559,76.7559,76.5832,76.6695,9752.0
2021-01-29 13:15:00,79.82,79.87,79.75,79.82,20112.0,76.6024,76.6504,76.5352,76.6024,20112.0
2021-01-29 13:20:00,79.82,79.97,79.73,79.92,17144.0,76.6024,76.7463,76.516,76.6983,17144.0
2021-01-29 13:25:00,79.93,80.38,79.92,80.24,7856.0,76.7079,77.1398,76.6983,77.0054,7856.0
2021-01-29 13:30:00,80.17,80.23,80.04,80.07,6036.0,76.9383,76.9958,76.8135,76.8423,6036.0
2021-01-29 13:35:00,80.07,80.31,80.07,80.22,10400.0,76.8423,77.0726,76.8423,76.9862,10400.0
2021-01-29 13:40:00,80.22,80.41,80.16,80.37,22320.0,76.9862,77.1686,76.9287,77.1302,22320.0
2021-01-29 13:45:00,80.35,80.45,80.22,80.3,11384.0,77.111,77.207,76.9862,77.063,11384.0
2021-01-29 13:50:00,80.3,80.33,80.28,80.28,2096.0,77.063,77.0918,77.0438,77.0438,2096.0
2021-01-29 13:55:00,80.28,80.33,80.2,80.2,1812.0,77.0438,77.0918,76.967,76.967,1812.0
2021-01-29 14:00:00,80.27,80.55,80.27,80.47,5956.0,77.0342,77.3029,77.0342,77.2262,5956.0
2021-01-29 14:05:00,80.49,80.51,80.44,80.49,4884.0,77.2454,77.2646,77.1974,77.2454,4884.0
2021-01-29 14:10:00,80.39,80.39,80.39,80.39,1200.0,77.1494,77.1494,77.1494,77.1494,1200.0
2021-01-29 14:15:00,80.33,80.34,80.33,80.33,1200.0,77.0918,77.1014,77.0918,77.0918,1200.0
2021-01-29 14:20:00,80.39,80.39,80.28,80.3,1600.0,77.1494,77.1494,77.0438,77.063,1600.0
2021-01-29 14:25:00,80.3,80.3,80.18,80.18,4000.0,77.063,77.063,76.9479,76.9479,4000.0
2021-01-29 14:30:00,80.09,80.15,79.97,80.13,19800.0,76.8615,76.9191,76.7463,76.8999,19800.0
2021-01-29 14:35:00,80.11,80.11,79.99,80.03,14400.0,76.8807,76.8807,76.7655,76.8039,14400.0
2021-01-29 14:40:00,79.99,80.17,79.93,80.08,9200.0,76.7655,76.9383,76.7079,76.8519,9200.0
2021-01-29 14:45:00,80.16,80.16,80.07,80.08,2920.0,76.9287,76.9287,76.8423,76.8519,2920.0
2021-01-29 14:50:00,80.13,80.14,79.98,79.99,7464.0,76.8999,76.9095,76.7559,76.7655,7464.0
2021-01-29 14:55:00,79.99,80.11,79.94,79.94,16920.0,76.7655,76.8807,76.7175,76.7175,16920.0
2021-01-29 15:00:00,80.03,80.45,80.02,80.45,43788.0,76.8039,77.207,76.7943,77.207,43788.0
2021-01-29 15:05:00,80.41,80.5,80.41,80.48,4800.0,77.1686,77.255,77.1686,77.2358,4800.0
2021-01-29 15:10:00,80.55,80.55,80.44,80.52,6808.0,77.3029,77.3029,77.1974,77.2741,6808.0
2021-01-29 15:15:00,80.45,80.49,80.3,80.35,103080.0,77.207,77.2454,77.063,77.111,103080.0
2021-01-29 15:20:00,80.4,80.51,80.39,80.39,2400.0,77.159,77.2646,77.1494,77.1494,2400.0
2021-01-29 15:25:00,80.41,80.41,80.29,80.32,12800.0,77.1686,77.1686,77.0534,77.0822,12800.0
2021-01-29 15:30:00,80.39,80.53,80.39,80.39,11776.0,77.1494,77.2837,77.1494,77.1494,11776.0
2021-01-29 15:35:00,80.38,80.38,80.11,80.2,42732.0,77.1398,77.1398,76.8807,76.967,42732.0
2021-01-29 15:40:00,80.12,80.15,79.97,80.0,87392.0,76.8903,76.9191,76.7463,76.7751,87392.0
2021-01-29 15:45:00,80.0,80.05,79.9,80.01,50120.0,76.7751,76.8231,76.6791,76.7847,50120.0
2021-01-29 15:50:00,79.98,80.18,79.81,79.81,109416.0,76.7559,76.9479,76.5928,76.5928,109416.0
2021-01-29 15:55:00,79.72,80.15,79.47,79.53,138552.0,76.5064,76.9191,76.2665,76.3241,138552.0
2021-02-01 09:30:00,80.16,80.23,80.0,80.23,23640.0,76.9287,76.9958,76.7751,76.9958,23640.0
2021-02-01 09:35:00,80.56,80.57,80.24,80.35,13888.0,77.3125,77.3221,77.0054,77.111,13888.0
2021-02-01 09:40:00,80.41,80.52,80.4,80.43,4916.0,77.1686,77.2741,77.159,77.1878,4916.0
2021-02-01 09:45:00,80.34,80.38,80.13,80.27,8400.0,77.1014,77.1398,76.8999,77.0342,8400.0
2021-02-01 09:50:00,80.27,80.41,80.23,80.23,11048.0,77.0342,77.1686,76.9958,76.9958,11048.0
2021-02-01 09:55:00,80.29,80.64,80.29,80.5,15304.0,77.0534,77.3893,77.0534,77.255,15304.0
2021-02-01 10:00:00,80.26,80.5,80.24,80.5,4800.0,77.0246,77.255,77.0054,77.255,4800.0
2021-02-01 10:05:00,80.5,80.52,80.39,80.39,5144.0,77.255,77.2741,77.1494,77.1494,5144.0
2021-02-01 10:10:00,80.42,80.75,80.42,80.58,12612.0,77.1782,77.4949,77.1782,77.3317,12612.0
2021-02-01 10:15:00,80.65,80.66,80.57,80.63,3492.0,77.3989,77.4085,77.3221,77.3797,3492.0
2021-02-01 10:20:00,80.68,80.78,80.41,80.41,7708.0,77.4277,77.5237,77.1686,77.1686,7708.0
2021-02-01 10:25:00,80.5,80.55,80.31,80.31,4000.0,77.255,77.3029,77.0726,77.0726,4000.0
2021-02-01 10:30:00,80.42,80.61,80.32,80.61,8000.0,77.1782,77.3605,77.0822,77.3605,8000.0
2021-02-01 10:35:00,80.64,80.65,80.46,80.52,6992.0,77.3893,77.3989,77.2166,77.2741,6992.0
2021-02-01 10:40:00,80.45,80.59,80.38,80.55,7948.0,77.207,77.3413,77.1398,77.3029,7948.0
2021-02-01 10:45:00,80.56,80.71,80.56,80.71,5896.0,77.3125,77.4565,77.3125,77.4565,5896.0
2021-02-01 10:50:00,80.67,80.76,80.64,80.64,6348.0,77.4181,77.5045,77.3893,77.3893,6348.0
2021-02-01 10:55:00,80.67,80.67,80.39,80.44,4908.0,77.4181,77.4181,77.1494,77.1974,4908.0
2021-02-01 11:00:00,80.44,80.56,80.4,80.49,30944.0,77.1974,77.3125,77.159,77.2454,30944.0
2021-02-01 11:05:00,80.58,80.82,80.58,80.77,7204.0,77.3317,77.5621,77.3317,77.5141,7204.0
2021-02-01 11:10:00,80.77,80.86,80.74,80.77,21208.0,77.5141,77.6004,77.4853,77.5141,21208.0
2021-02-01 11:15:00,80.88,81.05,80.88,81.03,6000.0,77.6196,77.7828,77.6196,77.7636,6000.0
2021-02-01 11:20:00,81.04,81.21,81.04,81.21,8400.0,77.7732,77.9363,77.7732,77.9363,8400.0
2021-02-01 11:25:00,81.22,81.29,81.21,81.24,13516.0,77.9459,78.0131,77.9363,77.9651,13516.0
2021-02-01 11:30:00,81.2,81.36,81.11,81.36,8000.0,77.9267,78.0803,77.8404,78.0803,8000.0
2021-02-01 11:35:00,81.32,81.32,81.2,81.23,7144.0,78.0419,78.0419,77.9267,77.9555,7144.0
2021-02-01 11:40:00,81.29,81.39,81.27,81.39,4800.0,78.0131,78.1091,77.9939,78.1091,4800.0
2021-02-01 11:45:00,81.39,81.48,81.38,81.42,5632.0,78.1091,78.1954,78.0995,78.1379,5632.0
2021-02-01 11:50:00,81.4,81.44,81.4,81.42,2800.0,78.1187,78.1571,78.1187,78.1379,2800.0
2021-02-01 11:55:00,81.46,81.55,81.45,81.55,5116.0,78.1763,78.2626,78.1667,78.2626,5116.0
2021-02-01 12:00:00,81.51,81.53,81.5,81.53,2428.0,78.2242,78.2434,78.2146,78.2434,2428.0
2021-02-01 12:05:00,81.57,81.57,81.2,81.23,12176.0,78.2818,78.2818,77.9267,77.9555,12176.0
2021-02-01 12:10:00,81.22,81.28,81.17,81.28,17024.0,77.9459,78.0035,77.8979,78.0035,17024.0
2021-02-01 12:15:00,81.3,81.33,81.29,81.32,4800.0,78.0227,78.0515,78.0131,78.0419,4800.0
2021-02-01 12:20:00,81.26,81.29,81.12,81.25,15004.0,77.9843,78.0131,77.85,77.9747,15004.0
2021-02-01 12:25:00,81.22,81.27,81.21,81.24,3200.0,77.9459,77.9939,77.9363,77.9651,3200.0
2021-02-01 12:30:00,81.18,81.28,81.18,81.24,7620.0,77.9075,78.0035,77.9075,77.9651,7620.0
2021-02-01 12:35:00,81.27,81.28,81.25,81.25,6092.0,77.9939,78.0035,77.9747,77.9747,6092.0
2021-02-01 12:40:00,81.25,81.26,81.14,81.14,2800.0,77.9747,77.9843,77.8692,77.8692,2800.0
2021-02-01 12:45:00,81.13,81.13,81.02,81.08,2800.0,77.8596,77.8596,77.754,77.8116,2800.0
2021-02-01 12:50:00,81.12,81.2,81.1,81.17,6800.0,77.85,77.9267,77.8308,77.8979,6800.0
2021-02-01 12:55:00,81.21,81.29,81.17,81.29,4400.0,77.9363,78.0131,77.8979,78.0131,4400.0
2021-02-01 13:00:00,81.25,81.34,81.25,81.33,6400.0,77.9747,78.0611,77.9747,78.0515,6400.0
2021-02-01 13:05:00,81.28,81.39,81.28,81.39,4400.0,78.0035,78.1091,78.0035,78.1091,4400.0
2021-02-01 13:10:00,81.42,81.49,81.42,81.47,5036.0,78.1379,78.205,78.1379,78.1859,5036.0
2021-02-01 13:15:00,81.43,81.48,81.41,81.48,5308.0,78.1475,78.1954,78.1283,78.1954,5308.0
2021-02-01 13:20:00,81.46,81.51,81.45,81.47,7376.0,78.1763,78.2242,78.1667,78.1859,7376.0
2021-02-01 13:25:00,81.42,81.5,81.39,81.47,17392.0,78.1379,78.2146,78.1091,78.1859,17392.0
2021-02-01 13:30:00,81.49,81.53,81.43,81.53,5376.0,78.205,78.2434,78.1475,78.2434,5376.0
2021-02-01 13:35:00,81.52,81.57,81.33,81.36,6404.0,78.2338,78.2818,78.0515,78.0803,6404.0
2021-02-01 13:40:00,81.4,81.42,81.21,81.21,8400.0,78.1187,78.1379,77.9363,77.9363,8400.0
2021-02-01 13:45:00,81.29,81.38,81.29,81.37,5220.0,78.0131,78.0995,78.0131,78.0899,5220.0
2021-02-01 13:50:00,81.34,81.45,81.34,81.45,2400.0,78.0611,78.1667,78.0611,78.1667,2400.0
2021-02-01 13:55:00,81.43,81.54,81.43,81.54,7200.0,78.1475,78.253,78.1475,78.253,7200.0
2021-02-01 14:00:00,81.51,81.53,81.41,81.43,9376.0,78.2242,78.2434,78.1283,78.1475,9376.0
2021-02-01 14:05:00,81.43,81.44,81.37,81.39,14248.0,78.1475,78.1571,78.0899,78.1091,14248.0
2021-02-01 14:10:00,81.41,81.48,81.39,81.46,29236.0,78.1283,78.1954,78.1091,78.1763,29236.0
2021-02-01 14:15:00,81.46,81.46,81.42,81.45,6800.0,78.1763,78.1763,78.1379,78.1667,6800.0
2021-02-01 14:20:00,81.44,81.46,81.4,81.42,24204.0,78.1571,78.1763,78.1187,78.1379,24204.0
2021-02-01 14:25:00,81.44,81.49,81.41,81.41,6976.0,78.1571,78.205,78.1283,78.1283,6976.0
2021-02-01 14:30:00,81.42,81.47,81.38,81.42,35600.0,78.1379,78.1859,78.0995,78.1379,35600.0
2021-02-01 14:35:00,81.36,81.4,81.33,81.34,4476.0,78.0803,78.1187,78.0515,78.0611,4476.0
2021-02-01 14:40:00,81.36,81.39,81.3,81.32,6800.0,78.0803,78.1091,78.0227,78.0419,6800.0
2021-02-01 14:45:00,81.31,81.34,81.25,81.29,3600.0,78.0323,78.0611,77.9747,78.0131,3600.0
2021-02-01 14:50:00,81.32,81.41,81.31,81.36,10800.0,78.0419,78.1283,78.0323,78.0803,10800.0
2021-02-01 14:55:00,81.39,81.39,81.27,81.29,4800.0,78.1091,78.1091,77.9939,78.0131,4800.0
2021-02-01 15:00:00,81.3,81.31,81.26,81.28,5880.0,78.0227,78.0323,77.9843,78.0035,5880.0
2021-02-01 15:05:00,81.29,81.35,81.24,81.33,29268.0,78.0131,78.0707,77.9651,78.0515,29268.0
2021-02-01 15:10:00,81.33,81.33,81.22,81.27,8120.0,78.0515,78.0515,77.9459,77.9939,8120.0
2021-02-01 15:15:00,81.32,81.35,81.32,81.34,6400.0,78.0419,78.0707,78.0419,78.0611,6400.0
2021-02-01 15:20:00,81.35,81.35,81.25,81.31,20800.0,78.0707,78.0707,77.9747,78.0323,20800.0
2021-02-01 15:25:00,81.33,81.41,81.33,81.38,5768.0,78.0515,78.1283,78.0515,78.0995,5768.0
2021-02-01 15:30:00,81.4,81.42,81.34,81.42,19060.0,78.1187,78.1379,78.0611,78.1379,19060.0
2021-02-01 15:35:00,81.41,81.55,81.41,81.48,11200.0,78.1283,78.2626,78.1283,78.1954,11200.0
2021-02-01 15:40:00,81.48,81.53,81.43,81.45,16000.0,78.1954,78.2434,78.1475,78.1667,16000.0
2021-02-01 15:45:00,81.44,81.48,81.41,81.47,10680.0,78.1571,78.1954,78.1283,78.1859,10680.0
2021-02-01 15:50:00,81.43,81.44,81.35,81.4,32488.0,78.1475,78.1571,78.0707,78.1187,32488.0
2021-02-01 15:55:00,81.38,81.54,81.29,81.39,121796.0,78.0995,78.253,78.0131,78.1091,121796.0
2021-02-02 09:30:00,82.14,82.28,81.76,82.28,35236.0,78.8288,78.9632,78.4642,78.9632,35236.0
2021-02-02 09:35:00,82.25,82.25,81.55,81.55,9892.0,78.9344,78.9344,78.2626,78.2626,9892.0
2021-02-02 09:40:00,82.16,82.2,81.79,81.98,31296.0,78.848,78.8864,78.493,78.6753,31296.0
2021-02-02 09:45:00,82.08,82.36,81.97,82.36,6168.0,78.7713,79.04,78.6657,79.04,6168.0
2021-02-02 09:50:00,82.49,82.67,82.03,82.67,18624.0,79.1647,79.3375,78.7233,79.3375,18624.0
2021-02-02 09:55:00,82.62,82.82,82.5,82.72,9652.0,79.2895,79.4814,79.1743,79.3855,9652.0
2021-02-02 10:00:00,82.8,83.01,82.57,83.01,48384.0,79.4622,79.6638,79.2415,79.6638,48384.0
2021-02-02 10:05:00,82.89,82.97,82.76,82.84,19544.0,79.5486,79.6254,79.4239,79.5006,19544.0
2021-02-02 10:10:00,82.94,82.95,82.33,82.43,12560.0,79.5966,79.6062,79.0112,79.1072,12560.0
2021-02-02 10:15:00,82.4,82.71,82.39,82.63,9624.0,79.0784,79.3759,79.0688,79.2991,9624.0
2021-02-02 10:20:00,82.57,82.75,82.57,82.65,5048.0,79.2415,79.4143,79.2415,79.3183,5048.0
2021-02-02 10:25:00,82.71,82.94,82.63,82.85,14052.0,79.3759,79.5966,79.2991,79.5102,14052.0
2021-02-02 10:30:00,82.92,83.17,82.85,82.95,32748.0,79.5774,79.8173,79.5102,79.6062,32748.0
2021-02-02 10:35:00,82.93,83.09,82.92,83.04,23484.0,79.587,79.7405,79.5774,79.6926,23484.0
2021-02-02 10:40:00,83.05,83.13,83.0,83.07,15896.0,79.7022,79.7789,79.6542,79.7214,15896.0
2021-02-02 10:45:00,83.07,83.14,83.07,83.14,3492.0,79.7214,79.7885,79.7214,79.7885,3492.0
2021-02-02 10:50:00,83.2,83.28,83.05,83.05,10204.0,79.8461,79.9229,79.7022,79.7022,10204.0
2021-02-02 10:55:00,83.08,83.29,83.08,83.19,14660.0,79.731,79.9325,79.731,79.8365,14660.0
2021-02-02 11:00:00,83.11,83.31,83.11,83.31,3548.0,79.7597,79.9517,79.7597,79.9517,3548.0
2021-02-02 11:05:00,83.23,83.23,83.09,83.09,4900.0,79.8749,79.8749,79.7405,79.7405,4900.0
2021-02-02 11:10:00,83.11,83.11,83.02,83.02,1460.0,79.7597,79.7597,79.6734,79.6734,1460.0
2021-02-02 11:15:00,83.03,83.14,83.0,83.1,10000.0,79.683,79.7885,79.6542,79.7501,10000.0
2021-02-02 11:20:00,83.2,83.25,83.14,83.15,3984.0,79.8461,79.8941,79.7885,79.7981,3984.0
2021-02-02 11:25:00,83.08,83.16,83.02,83.02,7132.0,79.731,79.8077,79.6734,79.6734,7132.0
2021-02-02 11:30:00,83.12,83.27,83.12,83.23,6476.0,79.7693,79.9133,79.7693,79.8749,6476.0
2021-02-02 11:35:00,83.22,83.51,83.15,83.28,24284.0,79.8653,80.1436,79.7981,79.9229,24284.0
2021-02-02 11:40:00,83.27,83.35,83.23,83.23,17464.0,79.9133,79.9901,79.8749,79.8749,17464.0
2021-02-02 11:45:00,83.28,83.28,83.21,83.21,2852.0,79.9229,79.9229,79.8557,79.8557,2852.0
2021-02-02 11:50:00,83.19,83.24,83.14,83.17,25116.0,79.8365,79.8845,79.7885,79.8173,25116.0
2021-02-02 11:55:00,83.18,83.18,83.01,83.01,3592.0,79.8269,79.8269,79.6638,79.6638,3592.0
2021-02-02 12:00:00,83.01,83.25,82.98,83.2,12324.0,79.6638,79.8941,79.635,79.8461,12324.0
2021-02-02 12:05:00,83.2,83.43,83.17,83.26,20956.0,79.8461,80.0668,79.8173,79.9037,20956.0
2021-02-02 12:10:00,83.23,83.26,83.21,83.26,3760.0,79.8749,79.9037,79.8557,79.9037,3760.0
2021-02-02 12:15:00,83.26,83.26,83.06,83.1,5216.0,79.9037,79.9037,79.7118,79.7501,5216.0
2021-02-02 12:20:00,83.18,83.18,82.88,82.88,4000.0,79.8269,79.8269,79.539,79.539,4000.0
2021-02-02 12:25:00,82.88,82.88,82.88,82.88,0.0,79.539,79.539,79.539,79.539,0.0
2021-02-02 12:30:00,82.85,82.86,82.68,82.77,8168.0,79.5102,79.5198,79.3471,79.4334,8168.0
2021-02-02 12:35:00,82.8,82.89,82.79,82.89,2928.0,79.4622,79.5486,79.4526,79.5486,2928.0
2021-02-02 12:40:00,82.96,82.96,82.93,82.96,4400.0,79.6158,79.6158,79.587,79.6158,4400.0
2021-02-02 12:45:00,82.98,83.09,82.98,83.09,4000.0,79.635,79.7405,79.635,79.7405,4000.0
2021-02-02 12:50:00,83.0,83.0,82.92,82.92,3200.0,79.6542,79.6542,79.5774,79.5774,3200.0
2021-02-02 12:55:00,82.94,83.11,82.94,82.98,3600.0,79.5966,79.7597,79.5966,79.635,3600.0
2021-02-02 13:00:00,82.99,83.07,82.97,82.97,8800.0,79.6446,79.7214,79.6254,79.6254,8800.0
2021-02-02 13:05:00,82.96,83.1,82.84,83.04,11356.0,79.6158,79.7501,79.5006,79.6926,11356.0
2021-02-02 13:10:00,83.07,83.11,83.03,83.09,1800.0,79.7214,79.7597,79.683,79.7405,1800.0
2021-02-02 13:15:00,83.04,83.04,82.97,82.97,2800.0,79.6926,79.6926,79.6254,79.6254,2800.0
2021-02-02 13:20:00,82.9,83.37,82.9,83.13,21864.0,79.5582,80.0093,79.5582,79.7789,21864.0
2021-02-02 13:25:00,83.11,83.27,83.06,83.1,17420.0,79.7597,79.9133,79.7118,79.7501,17420.0
2021-02-02 13:30:00,83.09,83.17,83.05,83.11,3428.0,79.7405,79.8173,79.7022,79.7597,3428.0
2021-02-02 13:35:00,83.1,83.36,83.1,83.36,5804.0,79.7501,79.9997,79.7501,79.9997,5804.0
2021-02-02 13:40:00,83.3,83.38,83.22,83.26,6704.0,79.9421,80.0189,79.8653,79.9037,6704.0
2021-02-02 13:45:00,83.21,83.36,83.16,83.22,7192.0,79.8557,79.9997,79.8077,79.8653,7192.0
2021-02-02 13:50:00,83.15,83.15,83.05,83.14,8180.0,79.7981,79.7981,79.7022,79.7885,8180.0
2021-02-02 13:55:00,83.17,83.29,83.1,83.27,9192.0,79.8173,79.9325,79.7501,79.9133,9192.0
2021-02-02 14:00:00,83.31,83.47,83.29,83.37,10396.0,79.9517,80.1052,79.9325,80.0093,10396.0
2021-02-02 14:05:00,83.36,83.43,83.36,83.37,6020.0,79.9997,80.0668,79.9997,80.0093,6020.0
2021-02-02 14:10:00,83.37,83.41,83.35,83.39,9556.0,80.0093,80.0476,79.9901,80.0285,9556.0
2021-02-02 14:15:00,83.34,83.36,83.31,83.31,7600.0,79.9805,79.9997,79.9517,79.9517,7600.0
2021-02-02 14:20:00,83.27,83.33,83.21,83.21,11404.0,79.9133,79.9709,79.8557,79.8557,11404.0
2021-02-02 14:25:00,83.2,83.3,83.14,83.14,11056.0,79.8461,79.9421,79.7885,79.7885,11056.0
2021-02-02 14:30:00,83.2,83.29,83.19,83.29,4008.0,79.8461,79.9325,79.8365,79.9325,4008.0
2021-02-02 14:35:00,83.35,83.41,83.35,83.39,4888.0,79.9901,80.0476,79.9901,80.0285,4888.0
2021-02-02 14:40:00,83.36,83.36,83.23,83.23,15284.0,79.9997,79.9997,79.8749,79.8749,15284.0
2021-02-02 14:45:00,83.2,83.26,83.2,83.26,2760.0,79.8461,79.9037,79.8461,79.9037,2760.0
2021-02-02 14:50:00,83.24,83.34,83.24,83.27,18860.0,79.8845,79.9805,79.8845,79.9133,18860.0
2021-02-02 14:55:00,83.29,83.4,83.23,83.4,7800.0,79.9325,80.0381,79.8749,80.0381,7800.0
2021-02-02 15:00:00,83.34,83.34,83.31,83.31,7380.0,79.9805,79.9805,79.9517,79.9517,7380.0
2021-02-02 15:05:00,83.28,83.29,83.17,83.17,14612.0,79.9229,79.9325,79.8173,79.8173,14612.0
2021-02-02 15:10:00,83.2,83.22,83.06,83.06,23888.0,79.8461,79.8653,79.7118,79.7118,23888.0
2021-02-02 15:15:00,83.07,83.12,83.05,83.05,22640.0,79.7214,79.7693,79.7022,79.7022,22640.0
2021-02-02 15:20:00,83.04,83.05,82.88,83.05,24072.0,79.6926,79.7022,79.539,79.7022,24072.0
2021-02-02 15:25:00,83.05,83.17,83.05,83.08,14288.0,79.7022,79.8173,79.7022,79.731,14288.0
2021-02-02 15:30:00,83.08,83.15,83.07,83.1,13904.0,79.731,79.7981,79.7214,79.7501,13904.0
2021-02-02 15:35:00,83.11,83.15,82.98,83.04,31600.0,79.7597,79.7981,79.635,79.6926,31600.0
2021-02-02 15:40:00,83.03,83.11,82.98,83.01,49768.0,79.683,79.7597,79.635,79.6638,49768.0
2021-02-02 15:45:00,82.99,83.1,82.99,83.03,42092.0,79.6446,79.7501,79.6446,79.683,42092.0
2021-02-02 15:50:00,82.99,83.11,82.94,82.98,114368.0,79.6446,79.7597,79.5966,79.635,114368.0
2021-02-02 15:55:00,82.97,83.01,82.67,82.85,152752.0,79.6254,79.6638,79.3375,79.5102,152752.0
2021-02-03 09:30:00,82.75,82.8,82.3,82.6,29584.0,79.4143,79.4622,78.9824,79.2703,29584.0
2021-02-03 09:35:00,82.42,82.66,82.32,82.66,12976.0,79.0976,79.3279,79.0016,79.3279,12976.0
2021-02-03 09:40:00,82.66,82.99,82.66,82.99,4000.0,79.3279,79.6446,79.3279,79.6446,4000.0
2021-02-03 09:45:00,83.11,83.21,83.11,83.21,2920.0,79.7597,79.8557,79.7597,79.8557,2920.0
2021-02-03 09:50:00,83.03,83.03,82.89,82.95,2400.0,79.683,79.683,79.5486,79.6062,2400.0
2021-02-03 09:55:00,82.83,82.93,82.8,82.8,3200.0,79.491,79.587,79.4622,79.4622,3200.0
2021-02-03 10:00:00,82.79,82.79,82.51,82.65,7232.0,79.4526,79.4526,79.1839,79.3183,7232.0
2021-02-03 10:05:00,82.58,82.58,82.42,82.42,2096.0,79.2511,79.2511,79.0976,79.0976,2096.0
2021-02-03 10:10:00,82.47,82.51,82.16,82.16,4400.0,79.1455,79.1839,78.848,78.848,4400.0
2021-02-03 10:15:00,82.1,82.22,82.08,82.2,26056.0,78.7905,78.9056,78.7713,78.8864,26056.0
2021-02-03 10:20:00,82.12,82.46,82.09,82.45,25232.0,78.8097,79.1359,78.7809,79.1263,25232.0
2021-02-03 10:25:00,82.51,82.51,82.24,82.24,7600.0,79.1839,79.1839,78.9248,78.9248,7600.0
2021-02-03 10:30:00,82.24,82.32,82.24,82.24,6000.0,78.9248,79.0016,78.9248,78.9248,6000.0
2021-02-03 10:35:00,82.24,82.3,82.18,82.28,10000.0,78.9248,78.9824,78.8672,78.9632,10000.0
2021-02-03 10:40:00,82.31,82.39,82.28,82.33,10268.0,78.992,79.0688,78.9632,79.0112,10268.0
2021-02-03 10:45:00,82.28,82.32,82.27,82.3,8400.0,78.9632,79.0016,78.9536,78.9824,8400.0
2021-02-03 10:50:00,82.3,82.42,82.23,82.36,36996.0,78.9824,79.0976,78.9152,79.04,36996.0
2021-02-03 10:55:00,82.32,82.36,82.27,82.29,9600.0,79.0016,79.04,78.9536,78.9728,9600.0
2021-02-03 11:00:00,82.33,82.37,82.3,82.36,5200.0,79.0112,79.0496,78.9824,79.04,5200.0
2021-02-03 11:05:00,82.32,82.36,82.28,82.31,15008.0,79.0016,79.04,78.9632,78.992,15008.0
2021-02-03 11:10:00,82.34,82.34,82.25,82.29,16984.0,79.0208,79.0208,78.9344,78.9728,16984.0
2021-02-03 11:15:00,82.33,82.36,82.29,82.3,12140.0,79.0112,79.04,78.9728,78.9824,12140.0
2021-02-03 11:20:00,82.39,82.42,82.36,82.36,4000.0,79.0688,79.0976,79.04,79.04,4000.0
2021-02-03 11:25:00,82.36,82.37,82.3,82.3,6520.0,79.04,79.0496,78.9824,78.9824,6520.0
2021-02-03 11:30:00,82.28,82.36,82.27,82.31,19396.0,78.9632,79.04,78.9536,78.992,19396.0
2021-02-03 11:35:00,82.27,82.31,82.26,82.26,4664.0,78.9536,78.992,78.944,78.944,4664.0
2021-02-03 11:40:00,82.31,82.32,82.23,82.31,15520.0,78.992,79.0016,78.9152,78.992,15520.0
2021-02-03 11:45:00,82.38,82.39,82.38,82.39,1200.0,79.0592,79.0688,79.0592,79.0688,1200.0
2021-02-03 11:50:00,82.39,82.47,82.38,82.47,6800.0,79.0688,79.1455,79.0592,79.1455,6800.0
2021-02-03 11:55:00,82.45,82.47,82.42,82.47,2244.0,79.1263,79.1455,79.0976,79.1455,2244.0
2021-02-03 12:00:00,82.39,82.39,82.39,82.39,4400.0,79.0688,79.0688,79.0688,79.0688,4400.0
2021-02-03 12:05:00,82.36,82.39,82.36,82.39,2024.0,79.04,79.0688,79.04,79.0688,2024.0
2021-02-03 12:10:00,82.41,82.41,82.34,82.4,28176.0,79.088,79.088,79.0208,79.0784,28176.0
2021-02-03 12:15:00,82.47,82.58,82.44,82.58,7268.0,79.1455,79.2511,79.1168,79.2511,7268.0
2021-02-03 12:20:00,82.58,82.58,82.53,82.58,4800.0,79.2511,79.2511,79.2031,79.2511,4800.0
2021-02-03 12:25:00,82.55,82.68,82.53,82.68,6000.0,79.2223,79.3471,79.2031,79.3471,6000.0
2021-02-03 12:30:00,82.67,82.72,82.61,82.68,11280.0,79.3375,79.3855,79.2799,79.3471,11280.0
2021-02-03 12:35:00,82.7,82.77,82.7,82.72,1600.0,79.3663,79.4334,79.3663,79.3855,1600.0
2021-02-03 12:40:00,82.73,82.92,82.73,82.81,9728.0,79.3951,79.5774,79.3951,79.4718,9728.0
2021-02-03 12:45:00,82.81,82.96,82.81,82.89,3600.0,79.4718,79.6158,79.4718,79.5486,3600.0
2021-02-03 12:50:00,82.86,82.86,82.81,82.81,800.0,79.5198,79.5198,79.4718,79.4718,800.0
2021-02-03 12:55:00,82.8,82.9,82.79,82.84,7672.0,79.4622,79.5582,79.4526,79.5006,7672.0
2021-02-03 13:00:00,82.91,82.91,82.81,82.81,3600.0,79.5678,79.5678,79.4718,79.4718,3600.0
2021-02-03 13:05:00,82.82,82.83,82.79,82.8,12308.0,79.4814,79.491,79.4526,79.4622,12308.0
2021-02-03 13:10:00,82.81,82.86,82.81,82.83,9200.0,79.4718,79.5198,79.4718,79.491,9200.0
2021-02-03 13:15:00,82.85,82.99,82.81,82.85,71396.0,79.5102,79.6446,79.4718,79.5102,71396.0
2021-02-03 13:20:00,82.89,82.89,82.8,82.83,14400.0,79.5486,79.5486,79.4622,79.491,14400.0
2021-02-03 13:25:00,82.92,83.06,82.91,83.02,3200.0,79.5774,79.7118,79.5678,79.6734,3200.0
2021-02-03 13:30:00,82.99,82.99,82.92,82.92,4796.0,79.6446,79.6446,79.5774,79.5774,4796.0
2021-02-03 13:35:00,82.92,82.92,82.88,82.89,2260.0,79.5774,79.5774,79.539,79.5486,2260.0
2021-02-03 13:40:00,82.94,82.96,82.92,82.96,3352.0,79.5966,79.6158,79.5774,79.6158,3352.0
2021-02-03 13:45:00,82.98,82.98,82.93,82.94,5696.0,79.635,79.635,79.587,79.5966,5696.0
2021-02-03 13:50:00,82.97,82.97,82.92,82.94,3192.0,79.6254,79.6254,79.5774,79.5966,3192.0
2021-02-03 13:55:00,82.99,83.12,82.99,83.02,4800.0,79.6446,79.7693,79.6446,79.6734,4800.0
2021-02-03 14:00:00,82.98,83.02,82.97,83.02,2800.0,79.635,79.6734,79.6254,79.6734,2800.0
2021-02-03 14:05:00,82.98,82.98,82.98,82.98,400.0,79.635,79.635,79.635,79.635,400.0
2021-02-03 14:10:00,82.99,82.99,82.96,82.97,4496.0,79.6446,79.6446,79.6158,79.6254,4496.0
2021-02-03 14:15:00,82.97,82.97,82.95,82.97,3244.0,79.6254,79.6254,79.6062,79.6254,3244.0
2021-02-03 14:20:00,83.0,83.04,82.99,83.03,2680.0,79.6542,79.6926,79.6446,79.683,2680.0
2021-02-03 14:25:00,83.02,83.02,82.98,83.01,3240.0,79.6734,79.6734,79.635,79.6638,3240.0
2021-02-03 14:30:00,83.01,83.04,82.94,83.01,15008.0,79.6638,79.6926,79.5966,79.6638,15008.0
2021-02-03 14:35:00,82.98,83.0,82.97,82.98,3432.0,79.635,79.6542,79.6254,79.635,3432.0
2021-02-03 14:40:00,82.97,83.01,82.94,82.95,11444.0,79.6254,79.6638,79.5966,79.6062,11444.0
2021-02-03 14:45:00,82.95,83.0,82.95,82.98,7600.0,79.6062,79.6542,79.6062,79.635,7600.0
2021-02-03 14:50:00,82.97,83.0,82.94,82.97,16920.0,79.6254,79.6542,79.5966,79.6254,16920.0
2021-02-03 14:55:00,82.94,82.99,82.94,82.95,7004.0,79.5966,79.6446,79.5966,79.6062,7004.0
2021-02-03 15:00:00,82.96,82.96,82.9,82.9,6024.0,79.6158,79.6158,79.5582,79.5582,6024.0
2021-02-03 15:05:00,82.92,82.92,82.92,82.92,400.0,79.5774,79.5774,79.5774,79.5774,400.0
2021-02-03 15:10:00,82.9,82.93,82.88,82.9,3216.0,79.5582,79.587,79.539,79.5582,3216.0
2021-02-03 15:15:00,82.94,83.0,82.67,82.67,8000.0,79.5966,79.6542,79.3375,79.3375,8000.0
2021-02-03 15:20:00,82.64,82.71,82.64,82.71,2800.0,79.3087,79.3759,79.3087,79.3759,2800.0
2021-02-03 15:25:00,82.72,82.72,82.62,82.64,13656.0,79.3855,79.3855,79.2895,79.3087,13656.0
2021-02-03 15:30:00,82.66,82.74,82.66,82.69,3796.0,79.3279,79.4047,79.3279,79.3567,3796.0
2021-02-03 15:35:00,82.8,82.8,82.69,82.71,6008.0,79.4622,79.4622,79.3567,79.3759,6008.0
2021-02-03 15:40:00,82.74,82.8,82.71,82.77,8408.0,79.4047,79.4622,79.3759,79.4334,8408.0
2021-02-03 15:45:00,82.78,82.85,82.73,82.85,14740.0,79.443,79.5102,79.3951,79.5102,14740.0
2021-02-03 15:50:00,82.84,82.92,82.77,82.86,25384.0,79.5006,79.5774,79.4334,79.5198,25384.0
2021-02-03 15:55:00,82.88,82.94,82.86,82.9,53692.0,79.539,79.5966,79.5198,79.5582,53692.0
2021-02-04 09:30:00,83.04,83.47,82.92,83.43,23764.0,79.6926,80.1052,79.5774,80.0668,23764.0
2021-02-04 09:35:00,83.43,83.43,83.43,83.43,0.0,80.0668,80.0668,80.0668,80.0668,0.0
2021-02-04 09:40:00,83.27,83.53,83.17,83.42,9600.0,79.9133,80.1628,79.8173,80.0572,9600.0
2021-02-04 09:45:00,83.49,83.91,83.49,83.91,8472.0,80.1244,80.5275,80.1244,80.5275,8472.0
2021-02-04 09:50:00,83.81,83.89,83.73,83.77,6188.0,80.4315,80.5083,80.3547,80.3931,6188.0
2021-02-04 09:55:00,83.69,83.88,83.69,83.88,7320.0,80.3164,80.4987,80.3164,80.4987,7320.0
2021-02-04 10:00:00,83.94,84.06,83.88,83.98,17100.0,80.5563,80.6714,80.4987,80.5947,17100.0
2021-02-04 10:05:00,84.01,84.27,84.01,84.21,13808.0,80.6235,80.873,80.6235,80.8154,13808.0
2021-02-04 10:10:00,84.27,84.33,84.25,84.29,6644.0,80.873,80.9306,80.8538,80.8922,6644.0
2021-02-04 10:15:00,84.31,84.51,84.31,84.44,4000.0,80.9114,81.1033,80.9114,81.0361,4000.0
2021-02-04 10:20:00,84.48,84.59,84.48,84.58,5600.0,81.0745,81.1801,81.0745,81.1705,5600.0
2021-02-04 10:25:00,84.44,84.96,84.35,84.87,40200.0,81.0361,81.5352,80.9498,81.4488,40200.0
2021-02-04 10:30:00,84.72,84.97,84.65,84.65,8800.0,81.3048,81.5448,81.2377,81.2377,8800.0
2021-02-04 10:35:00,84.55,84.55,84.53,84.53,1200.0,81.1417,81.1417,81.1225,81.1225,1200.0
2021-02-04 10:40:00,84.58,84.58,84.43,84.45,3060.0,81.1705,81.1705,81.0265,81.0457,3060.0
2021-02-04 10:45:00,84.4,84.45,84.18,84.45,12868.0,80.9977,81.0457,80.7866,81.0457,12868.0
2021-02-04 10:50:00,84.5,84.6,84.35,84.35,7200.0,81.0937,81.1897,80.9498,80.9498,7200.0
2021-02-04 10:55:00,84.33,84.58,84.33,84.53,23916.0,80.9306,81.1705,80.9306,81.1225,23916.0
2021-02-04 11:00:00,84.61,84.75,84.48,84.49,9912.0,81.1993,81.3336,81.0745,81.0841,9912.0
2021-02-04 11:05:00,84.56,84.56,84.56,84.56,660.0,81.1513,81.1513,81.1513,81.1513,660.0
2021-02-04 11:10:00,84.63,84.63,84.54,84.55,4800.0,81.2185,81.2185,81.1321,81.1417,4800.0
2021-02-04 11:15:00,84.59,84.64,84.53,84.64,4844.0,81.1801,81.2281,81.1225,81.2281,4844.0
2021-02-04 11:20:00,84.7,84.7,84.67,84.67,1200.0,81.2856,81.2856,81.2569,81.2569,1200.0
2021-02-04 11:25:00,84.6,84.64,84.54,84.61,15652.0,81.1897,81.2281,81.1321,81.1993,15652.0
2021-02-04 11:30:00,84.69,84.69,84.6,84.67,5168.0,81.2761,81.2761,81.1897,81.2569,5168.0
2021-02-04 11:35:00,84.63,84.65,84.61,84.65,3148.0,81.2185,81.2377,81.1993,81.2377,3148.0
2021-02-04 11:40:00,84.59,84.59,84.48,84.48,3200.0,81.1801,81.1801,81.0745,81.0745,3200.0
2021-02-04 11:45:00,84.57,84.66,84.57,84.64,4616.0,81.1609,81.2473,81.1609,81.2281,4616.0
2021-02-04 11:50:00,84.65,84.65,84.42,84.42,4000.0,81.2377,81.2377,81.0169,81.0169,4000.0
2021-02-04 11:55:00,84.38,84.4,84.34,84.4,3200.0,80.9785,80.9977,80.9402,80.9977,3200.0
2021-02-04 12:00:00,84.46,84.46,84.29,84.29,4400.0,81.0553,81.0553,80.8922,80.8922,4400.0
2021-02-04 12:05:00,84.29,84.37,84.26,84.26,1680.0,80.8922,80.969,80.8634,80.8634,1680.0
2021-02-04 12:10:00,84.21,84.21,84.14,84.14,800.0,80.8154,80.8154,80.7482,80.7482,800.0
2021-02-04 12:15:00,84.17,84.2,84.17,84.19,4140.0,80.777,80.8058,80.777,80.7962,4140.0
2021-02-04 12:20:00,84.09,84.22,84.08,84.09,8800.0,80.7002,80.825,80.6906,80.7002,8800.0
2021-02-04 12:25:00,84.06,84.08,84.04,84.06,4648.0,80.6714,80.6906,80.6523,80.6714,4648.0
2021-02-04 12:30:00,84.04,84.11,84.01,84.03,4400.0,80.6523,80.7194,80.6235,80.6427,4400.0
2021-02-04 12:35:00,84.06,84.11,84.02,84.02,5600.0,80.6714,80.7194,80.6331,80.6331,5600.0
2021-02-04 12:40:00,84.02,84.05,83.95,84.05,4000.0,80.6331,80.6618,80.5659,80.6618,4000.0
2021-02-04 12:45:00,84.01,84.01,84.0,84.01,1600.0,80.6235,80.6235,80.6139,80.6235,1600.0
2021-02-04 12:50:00,83.99,84.06,83.99,84.06,3600.0,80.6043,80.6714,80.6043,80.6714,3600.0
2021-02-04 12:55:00,84.06,84.51,84.03,84.25,35624.0,80.6714,81.1033,80.6427,80.8538,35624.0
2021-02-04 13:00:00,84.25,84.27,84.25,84.27,4956.0,80.8538,80.873,80.8538,80.873,4956.0
2021-02-04 13:05:00,84.37,84.47,84.33,84.43,6480.0,80.969,81.0649,80.9306,81.0265,6480.0
2021-02-04 13:10:00,84.48,84.53,84.48,84.53,6500.0,81.0745,81.1225,81.0745,81.1225,6500.0
2021-02-04 13:15:00,84.47,84.56,84.47,84.56,1664.0,81.0649,81.1513,81.0649,81.1513,1664.0
2021-02-04 13:20:00,84.58,84.73,84.58,84.59,7600.0,81.1705,81.3144,81.1705,81.1801,7600.0
2021-02-04 13:25:00,84.51,84.61,84.51,84.61,1200.0,81.1033,81.1993,81.1033,81.1993,1200.0
2021-02-04 13:30:00,84.56,84.56,84.36,84.56,49048.0,81.1513,81.1513,80.9594,81.1513,49048.0
2021-02-04 13:35:00,84.61,84.66,84.57,84.57,3200.0,81.1993,81.2473,81.1609,81.1609,3200.0
2021-02-04 13:40:00,84.57,84.57,84.5,84.57,1756.0,81.1609,81.1609,81.0937,81.1609,1756.0
2021-02-04 13:45:00,84.53,84.6,84.5,84.6,6804.0,81.1225,81.1897,81.0937,81.1897,6804.0
2021-02-04 13:50:00,84.63,84.7,84.63,84.7,4400.0,81.2185,81.2856,81.2185,81.2856,4400.0
2021-02-04 13:55:00,84.69,84.72,84.69,84.7,1600.0,81.2761,81.3048,81.2761,81.2856,1600.0
2021-02-04 14:00:00,84.72,84.91,84.7,84.91,17076.0,81.3048,81.4872,81.2856,81.4872,17076.0
2021-02-04 14:05:00,84.9,85.05,84.89,84.89,23820.0,81.4776,81.6215,81.468,81.468,23820.0
2021-02-04 14:10:00,84.83,84.89,84.76,84.82,10388.0,81.4104,81.468,81.3432,81.4008,10388.0
2021-02-04 14:15:00,84.87,84.87,84.82,84.82,5548.0,81.4488,81.4488,81.4008,81.4008,5548.0
2021-02-04 14:20:00,84.81,84.86,84.78,84.81,14108.0,81.3912,81.4392,81.3624,81.3912,14108.0
2021-02-04 14:25:00,84.82,84.87,84.79,84.86,7800.0,81.4008,81.4488,81.372,81.4392,7800.0
2021-02-04 14:30:00,84.83,84.83,84.55,84.57,10692.0,81.4104,81.4104,81.1417,81.1609,10692.0
2021-02-04 14:35:00,84.48,84.53,84.44,84.44,1200.0,81.0745,81.1225,81.0361,81.0361,1200.0
2021-02-04 14:40:00,84.45,84.51,84.41,84.48,3200.0,81.0457,81.1033,81.0073,81.0745,3200.0
2021-02-04 14:45:00,84.48,84.51,84.43,84.43,4800.0,81.0745,81.1033,81.0265,81.0265,4800.0
2021-02-04 14:50:00,84.48,84.55,84.48,84.51,6000.0,81.0745,81.1417,81.0745,81.1033,6000.0
2021-02-04 14:55:00,84.52,84.58,84.46,84.46,6400.0,81.1129,81.1705,81.0553,81.0553,6400.0
2021-02-04 15:00:00,84.47,84.47,84.41,84.43,12096.0,81.0649,81.0649,81.0073,81.0265,12096.0
2021-02-04 15:05:00,84.44,84.53,84.44,84.48,7356.0,81.0361,81.1225,81.0361,81.0745,7356.0
2021-02-04 15:10:00,84.48,84.5,84.41,84.44,8000.0,81.0745,81.0937,81.0073,81.0361,8000.0
2021-02-04 15:15:00,84.46,84.47,84.41,84.44,5648.0,81.0553,81.0649,81.0073,81.0361,5648.0
2021-02-04 15:20:00,84.46,84.46,84.4,84.43,8936.0,81.0553,81.0553,80.9977,81.0265,8936.0
2021-02-04 15:25:00,84.4,84.4,84.31,84.31,8800.0,80.9977,80.9977,80.9114,80.9114,8800.0
2021-02-04 15:30:00,84.3,84.33,84.23,84.23,11472.0,80.9018,80.9306,80.8346,80.8346,11472.0
2021-02-04 15:35:00,84.21,84.32,84.21,84.26,13104.0,80.8154,80.921,80.8154,80.8634,13104.0
2021-02-04 15:40:00,84.28,84.36,84.28,84.35,17200.0,80.8826,80.9594,80.8826,80.9498,17200.0
2021-02-04 15:45:00,84.35,84.42,84.33,84.4,22496.0,80.9498,81.0169,80.9306,80.9977,22496.0
2021-02-04 15:50:00,84.38,84.64,84.28,84.52,91780.0,80.9785,81.2281,80.8826,81.1129,91780.0
2021-02-04 15:55:00,84.5,84.66,84.41,84.59,79356.0,81.0937,81.2473,81.0073,81.1801,79356.0
2021-02-05 09:30:00,85.06,85.5,83.99,85.5,18588.0,81.6311,82.0534,80.6043,82.0534,18588.0
2021-02-05 09:35:00,85.24,85.36,85.21,85.36,4860.0,81.8039,81.919,81.7751,81.919,4860.0
2021-02-05 09:40:00,85.46,85.66,85.34,85.5,13280.0,82.015,82.2069,81.8998,82.0534,13280.0
2021-02-05 09:45:00,85.35,85.49,85.35,85.49,10704.0,81.9094,82.0438,81.9094,82.0438,10704.0
2021-02-05 09:50:00,85.62,85.62,85.16,85.55,30840.0,82.1686,82.1686,81.7271,82.1014,30840.0
2021-02-05 09:55:00,85.47,85.47,85.25,85.31,10060.0,82.0246,82.0246,81.8135,81.8711,10060.0
2021-02-05 10:00:00,85.37,85.66,85.37,85.66,5828.0,81.9286,82.2069,81.9286,82.2069,5828.0
2021-02-05 10:05:00,85.77,85.83,85.66,85.66,12332.0,82.3125,82.3701,82.2069,82.2069,12332.0
2021-02-05 10:10:00,85.66,85.66,85.42,85.45,11308.0,82.2069,82.2069,81.9766,82.0054,11308.0
2021-02-05 10:15:00,85.58,85.58,85.46,85.56,6444.0,82.1302,82.1302,82.015,82.111,6444.0
2021-02-05 10:20:00,85.52,85.52,85.46,85.48,2000.0,82.0726,82.0726,82.015,82.0342,2000.0
2021-02-05 10:25:00,85.48,85.48,85.39,85.47,1564.0,82.0342,82.0342,81.9478,82.0246,1564.0
2021-02-05 10:30:00,85.39,85.66,85.35,85.63,14616.0,81.9478,82.2069,81.9094,82.1782,14616.0
2021-02-05 10:35:00,85.65,85.66,85.5,85.5,3200.0,82.1974,82.2069,82.0534,82.0534,3200.0
2021-02-05 10:40:00,85.38,85.52,85.32,85.52,6676.0,81.9382,82.0726,81.8807,82.0726,6676.0
2021-02-05 10:45:00,85.42,85.52,85.42,85.52,1600.0,81.9766,82.0726,81.9766,82.0726,1600.0
2021-02-05 10:50:00,85.5,85.53,85.46,85.53,3200.0,82.0534,82.0822,82.015,82.0822,3200.0
2021-02-05 10:55:00,85.57,85.57,85.45,85.52,10960.0,82.1206,82.1206,82.0054,82.0726,10960.0
2021-02-05 11:00:00,85.52,85.52,85.41,85.42,9596.0,82.0726,82.0726,81.967,81.9766,9596.0
2021-02-05 11:05:00,85.37,85.37,85.3,85.31,3636.0,81.9286,81.9286,81.8615,81.8711,3636.0
2021-02-05 11:10:00,85.35,85.48,85.34,85.47,7768.0,81.9094,82.0342,81.8998,82.0246,7768.0
2021-02-05 11:15:00,85.48,85.48,85.36,85.38,4800.0,82.0342,82.0342,81.919,81.9382,4800.0
2021-02-05 11:20:00,85.38,85.47,85.38,85.47,2800.0,81.9382,82.0246,81.9382,82.0246,2800.0
2021-02-05 11:25:00,85.39,85.52,85.37,85.45,12872.0,81.9478,82.0726,81.9286,82.0054,12872.0
2021-02-05 11:30:00,85.46,85.47,85.46,85.46,3880.0,82.015,82.0246,82.015,82.015,3880.0
2021-02-05 11:35:00,85.47,85.61,85.47,85.61,5200.0,82.0246,82.159,82.0246,82.159,5200.0
2021-02-05 11:40:00,85.66,85.8,85.66,85.77,18440.0,82.2069,82.3413,82.2069,82.3125,18440.0
2021-02-05 11:45:00,85.71,85.8,85.61,85.8,11280.0,82.2549,82.3413,82.159,82.3413,11280.0
2021-02-05 11:50:00,85.74,85.83,85.74,85.78,3200.0,82.2837,82.3701,82.2837,82.3221,3200.0
2021-02-05 11:55:00,85.81,85.92,85.71,85.71,11200.0,82.3509,82.4565,82.2549,82.2549,11200.0
2021-02-05 12:00:00,85.64,85.7,85.58,85.7,6888.0,82.1878,82.2453,82.1302,82.2453,6888.0
2021-02-05 12:05:00,85.68,85.74,85.67,85.69,7200.0,82.2261,82.2837,82.2165,82.2357,7200.0
2021-02-05 12:10:00,85.64,85.67,85.63,85.67,2820.0,82.1878,82.2165,82.1782,82.2165,2820.0
2021-02-05 12:15:00,85.67,85.71,85.67,85.71,4400.0,82.2165,82.2549,82.2165,82.2549,4400.0
2021-02-05 12:20:00,85.67,85.76,85.66,85.76,9240.0,82.2165,82.3029,82.2069,82.3029,9240.0
2021-02-05 12:25:00,85.73,85.8,85.72,85.8,5440.0,82.2741,82.3413,82.2645,82.3413,5440.0
2021-02-05 12:30:00,85.77,85.89,85.77,85.89,4000.0,82.3125,82.4277,82.3125,82.4277,4000.0
2021-02-05 12:35:00,85.86,85.91,85.81,85.91,7600.0,82.3989,82.4469,82.3509,82.4469,7600.0
2021-02-05 12:40:00,85.89,85.94,85.81,85.81,4028.0,82.4277,82.4757,82.3509,82.3509,4028.0
2021-02-05 12:45:00,85.86,85.99,85.81,85.96,34888.0,82.3989,82.5236,82.3509,82.4949,34888.0
2021-02-05 12:50:00,85.93,86.04,85.89,85.91,22408.0,82.4661,82.5716,82.4277,82.4469,22408.0
2021-02-05 12:55:00,85.92,86.02,85.91,86.02,7600.0,82.4565,82.5524,82.4469,82.5524,7600.0
2021-02-05 13:00:00,86.03,86.04,85.93,86.01,6800.0,82.562,82.5716,82.4661,82.5428,6800.0
2021-02-05 13:05:00,85.96,85.99,85.92,85.96,12000.0,82.4949,82.5236,82.4565,82.4949,12000.0
2021-02-05 13:10:00,85.93,86.07,85.92,86.07,9284.0,82.4661,82.6004,82.4565,82.6004,9284.0
2021-02-05 13:15:00,86.02,86.02,85.96,86.0,7016.0,82.5524,82.5524,82.4949,82.5332,7016.0
2021-02-05 13:20:00,85.97,85.97,85.92,85.92,7508.0,82.5045,82.5045,82.4565,82.4565,7508.0
2021-02-05 13:25:00,85.96,86.04,85.96,85.99,7872.0,82.4949,82.5716,82.4949,82.5236,7872.0
2021-02-05 13:30:00,85.96,86.0,85.91,85.98,9600.0,82.4949,82.5332,82.4469,82.514,9600.0
2021-02-05 13:35:00,85.95,85.95,85.87,85.9,4184.0,82.4853,82.4853,82.4085,82.4373,4184.0
2021-02-05 13:40:00,85.86,85.89,85.85,85.85,7076.0,82.3989,82.4277,82.3893,82.3893,7076.0
2021-02-05 13:45:00,85.86,85.91,85.84,85.91,8500.0,82.3989,82.4469,82.3797,82.4469,8500.0
2021-02-05 13:50:00,85.85,85.85,85.79,85.82,3600.0,82.3893,82.3893,82.3317,82.3605,3600.0
2021-02-05 13:55:00,85.83,85.83,85.79,85.79,3612.0,82.3701,82.3701,82.3317,82.3317,3612.0
2021-02-05 14:00:00,85.75,85.81,85.72,85.81,1600.0,82.2933,82.3509,82.2645,82.3509,1600.0
2021-02-05 14:05:00,85.78,85.79,85.72,85.72,1200.0,82.3221,82.3317,82.2645,82.2645,1200.0
2021-02-05 14:10:00,85.7,85.76,85.7,85.7,2000.0,82.2453,82.3029,82.2453,82.2453,2000.0
2021-02-05 14:15:00,85.66,85.68,85.61,85.61,3220.0,82.2069,82.2261,82.159,82.159,3220.0
2021-02-05 14:20:00,85.65,85.65,85.65,85.65,400.0,82.1974,82.1974,82.1974,82.1974,400.0
2021-02-05 14:25:00,85.64,86.22,85.62,86.22,34156.0,82.1878,82.7444,82.1686,82.7444,34156.0
2021-02-05 14:30:00,86.13,86.13,85.93,85.93,5660.0,82.658,82.658,82.4661,82.4661,5660.0
2021-02-05 14:35:00,85.89,85.96,85.89,85.94,5696.0,82.4277,82.4949,82.4277,82.4757,5696.0
2021-02-05 14:40:00,85.95,85.95,85.77,85.78,10800.0,82.4853,82.4853,82.3125,82.3221,10800.0
2021-02-05 14:45:00,85.75,85.81,85.71,85.77,3860.0,82.2933,82.3509,82.2549,82.3125,3860.0
2021-02-05 14:50:00,85.74,85.74,85.74,85.74,400.0,82.2837,82.2837,82.2837,82.2837,400.0
2021-02-05 14:55:00,85.71,85.85,85.71,85.85,13200.0,82.2549,82.3893,82.2549,82.3893,13200.0
2021-02-05 15:00:00,85.82,85.82,85.71,85.71,4400.0,82.3605,82.3605,82.2549,82.2549,4400.0
2021-02-05 15:05:00,85.72,85.85,85.72,85.79,14072.0,82.2645,82.3893,82.2645,82.3317,14072.0
2021-02-05 15:10:00,85.84,85.98,85.84,85.98,4000.0,82.3797,82.514,82.3797,82.514,4000.0
2021-02-05 15:15:00,86.0,86.02,85.98,85.98,5600.0,82.5332,82.5524,82.514,82.514,5600.0
2021-02-05 15:20:00,85.97,86.15,85.95,86.1,30456.0,82.5045,82.6772,82.4853,82.6292,30456.0
2021-02-05 15:25:00,86.12,86.2,86.02,86.12,17132.0,82.6484,82.7252,82.5524,82.6484,17132.0
2021-02-05 15:30:00,86.1,86.18,86.02,86.18,21320.0,82.6292,82.706,82.5524,82.706,21320.0
2021-02-05 15:35:00,86.2,86.3,86.19,86.28,35700.0,82.7252,82.8211,82.7156,82.802,35700.0
2021-02-05 15:40:00,86.25,86.27,86.2,86.26,9856.0,82.7732,82.7924,82.7252,82.7828,9856.0
2021-02-05 15:45:00,86.25,86.36,86.23,86.29,36068.0,82.7732,82.8787,82.754,82.8116,36068.0
2021-02-05 15:50:00,86.38,86.42,86.29,86.34,83560.0,82.8979,82.9363,82.8116,82.8595,83560.0
2021-02-05 15:55:00,86.35,86.38,86.22,86.26,61920.0,82.8691,82.8979,82.7444,82.7828,61920.0
2021-02-08 09:30:00,86.21,86.39,85.92,86.16,32084.0,82.7348,82.9075,82.4565,82.6868,32084.0
2021-02-08 09:35:00,86.25,86.48,86.23,86.29,14332.0,82.7732,82.9939,82.754,82.8116,14332.0
2021-02-08 09:40:00,86.4,86.58,86.39,86.58,7588.0,82.9171,83.0899,82.9075,83.0899,7588.0
2021-02-08 09:45:00,86.53,86.67,86.42,86.5,9196.0,83.0419,83.1762,82.9363,83.0131,9196.0
2021-02-08 09:50:00,86.66,86.66,86.59,86.59,1200.0,83.1666,83.1666,83.0995,83.0995,1200.0
2021-02-08 09:55:00,86.52,86.82,86.52,86.78,5200.0,83.0323,83.3202,83.0323,83.2818,5200.0
2021-02-08 10:00:00,86.77,86.88,86.71,86.76,9600.0,83.2722,83.3778,83.2146,83.2626,9600.0
2021-02-08 10:05:00,86.79,86.81,86.66,86.66,9404.0,83.2914,83.3106,83.1666,83.1666,9404.0
2021-02-08 10:10:00,86.72,86.84,86.66,86.83,28984.0,83.2242,83.3394,83.1666,83.3298,28984.0
2021-02-08 10:15:00,86.86,87.13,86.86,86.98,17884.0,83.3586,83.6177,83.3586,83.4737,17884.0
2021-02-08 10:20:00,86.84,86.84,86.71,86.71,3736.0,83.3394,83.3394,83.2146,83.2146,3736.0
2021-02-08 10:25:00,86.61,86.74,86.51,86.73,6000.0,83.1187,83.2434,83.0227,83.2338,6000.0
2021-02-08 10:30:00,86.73,86.9,86.67,86.9,11728.0,83.2338,83.397,83.1762,83.397,11728.0
2021-02-08 10:35:00,86.83,86.89,86.76,86.89,6800.0,83.3298,83.3874,83.2626,83.3874,6800.0
2021-02-08 10:40:00,86.9,86.9,86.9,86.9,1840.0,83.397,83.397,83.397,83.397,1840.0
2021-02-08 10:45:00,86.97,86.97,86.89,86.92,7728.0,83.4641,83.4641,83.3874,83.4162,7728.0
2021-02-08 10:50:00,86.91,86.94,86.86,86.94,5252.0,83.4066,83.4354,83.3586,83.4354,5252.0
2021-02-08 10:55:00,86.92,86.92,86.8,86.9,24332.0,83.4162,83.4162,83.301,83.397,24332.0
2021-02-08 11:00:00,87.0,87.13,87.0,87.13,3376.0,83.4929,83.6177,83.4929,83.6177,3376.0
2021-02-08 11:05:00,87.17,87.17,87.08,87.13,3516.0,83.6561,83.6561,83.5697,83.6177,3516.0
2021-02-08 11:10:00,87.09,87.18,87.07,87.12,9600.0,83.5793,83.6657,83.5601,83.6081,9600.0
2021-02-08 11:15:00,87.12,87.27,87.12,87.25,12852.0,83.6081,83.752,83.6081,83.7329,12852.0
2021-02-08 11:20:00,87.19,87.19,87.19,87.19,1200.0,83.6753,83.6753,83.6753,83.6753,1200.0
2021-02-08 11:25:00,87.23,87.24,87.19,87.24,6224.0,83.7137,83.7233,83.6753,83.7233,6224.0
2021-02-08 11:30:00,87.24,87.24,86.89,87.01,14000.0,83.7233,83.7233,83.3874,83.5025,14000.0
2021-02-08 11:35:00,87.03,87.03,86.98,87.03,6156.0,83.5217,83.5217,83.4737,83.5217,6156.0
2021-02-08 11:40:00,86.99,87.03,86.99,87.03,3780.0,83.4833,83.5217,83.4833,83.5217,3780.0
2021-02-08 11:45:00,87.03,87.15,86.98,87.15,9400.0,83.5217,83.6369,83.4737,83.6369,9400.0
2021-02-08 11:50:00,87.15,87.15,87.08,87.08,1200.0,83.6369,83.6369,83.5697,83.5697,1200.0
2021-02-08 11:55:00,87.17,87.17,87.08,87.14,1200.0,83.6561,83.6561,83.5697,83.6273,1200.0
2021-02-08 12:00:00,87.08,87.09,87.08,87.09,1448.0,83.5697,83.5793,83.5697,83.5793,1448.0
2021-02-08 12:05:00,87.09,87.14,87.08,87.13,4424.0,83.5793,83.6273,83.5697,83.6177,4424.0
2021-02-08 12:10:00,87.13,87.31,87.12,87.26,17816.0,83.6177,83.7904,83.6081,83.7425,17816.0
2021-02-08 12:15:00,87.27,87.33,87.27,87.32,4976.0,83.752,83.8096,83.752,83.8,4976.0
2021-02-08 12:20:00,87.31,87.31,87.31,87.31,800.0,83.7904,83.7904,83.7904,83.7904,800.0
2021-02-08 12:25:00,87.33,87.33,87.18,87.23,7424.0,83.8096,83.8096,83.6657,83.7137,7424.0
2021-02-08 12:30:00,87.25,87.3,87.25,87.3,8048.0,83.7329,83.7808,83.7329,83.7808,8048.0
2021-02-08 12:35:00,87.3,87.3,87.26,87.26,6400.0,83.7808,83.7808,83.7425,83.7425,6400.0
2021-02-08 12:40:00,87.27,87.29,87.12,87.12,2400.0,83.752,83.7712,83.6081,83.6081,2400.0
2021-02-08 12:45:00,87.07,87.07,86.99,86.99,1600.0,83.5601,83.5601,83.4833,83.4833,1600.0
2021-02-08 12:50:00,86.93,87.0,86.93,87.0,5516.0,83.4258,83.4929,83.4258,83.4929,5516.0
2021-02-08 12:55:00,86.96,86.96,86.84,86.86,2800.0,83.4545,83.4545,83.3394,83.3586,2800.0
2021-02-08 13:00:00,86.84,86.84,86.82,86.82,1200.0,83.3394,83.3394,83.3202,83.3202,1200.0
2021-02-08 13:05:00,86.76,86.85,86.76,86.85,1464.0,83.2626,83.349,83.2626,83.349,1464.0
2021-02-08 13:10:00,86.9,86.95,86.9,86.95,2000.0,83.397,83.4449,83.397,83.4449,2000.0
2021-02-08 13:15:00,86.94,87.02,86.94,86.96,2868.0,83.4354,83.5121,83.4354,83.4545,2868.0
2021-02-08 13:20:00,87.02,87.02,86.81,86.87,12568.0,83.5121,83.5121,83.3106,83.3682,12568.0
2021-02-08 13:25:00,86.91,86.92,86.86,86.9,5200.0,83.4066,83.4162,83.3586,83.397,5200.0
2021-02-08 13:30:00,86.89,86.95,86.89,86.93,1200.0,83.3874,83.4449,83.3874,83.4258,1200.0
2021-02-08 13:35:00,86.95,86.96,86.83,86.83,4400.0,83.4449,83.4545,83.3298,83.3298,4400.0
2021-02-08 13:40:00,86.88,86.88,86.88,86.88,400.0,83.3778,83.3778,83.3778,83.3778,400.0
2021-02-08 13:45:00,86.9,86.9,86.84,86.89,9200.0,83.397,83.397,83.3394,83.3874,9200.0
2021-02-08 13:50:00,86.89,86.9,86.81,86.88,10000.0,83.3874,83.397,83.3106,83.3778,10000.0
2021-02-08 13:55:00,86.83,86.93,86.83,86.92,2928.0,83.3298,83.4258,83.3298,83.4162,2928.0
2021-02-08 14:00:00,86.96,86.97,86.9,86.9,3692.0,83.4545,83.4641,83.397,83.397,3692.0
2021-02-08 14:05:00,86.98,86.98,86.94,86.94,1200.0,83.4737,83.4737,83.4354,83.4354,1200.0
2021-02-08 14:10:00,86.94,86.94,86.9,86.91,2400.0,83.4354,83.4354,83.397,83.4066,2400.0
2021-02-08 14:15:00,86.92,86.92,86.88,86.88,3200.0,83.4162,83.4162,83.3778,83.3778,3200.0
2021-02-08 14:20:00,86.86,86.96,86.82,86.96,5688.0,83.3586,83.4545,83.3202,83.4545,5688.0
2021-02-08 14:25:00,86.97,87.02,86.96,87.02,5876.0,83.4641,83.5121,83.4545,83.5121,5876.0
2021-02-08 14:30:00,87.03,87.03,86.97,86.97,28800.0,83.5217,83.5217,83.4641,83.4641,28800.0
2021-02-08 14:35:00,86.97,86.98,86.96,86.98,2400.0,83.4641,83.4737,83.4545,83.4737,2400.0
2021-02-08 14:40:00,86.96,86.97,86.9,86.9,4400.0,83.4545,83.4641,83.397,83.397,4400.0
2021-02-08 14:45:00,86.86,86.9,86.82,86.88,23260.0,83.3586,83.397,83.3202,83.3778,23260.0
2021-02-08 14:50:00,86.89,86.92,86.89,86.89,1968.0,83.3874,83.4162,83.3874,83.3874,1968.0
2021-02-08 14:55:00,86.92,86.94,86.91,86.91,4800.0,83.4162,83.4354,83.4066,83.4066,4800.0
2021-02-08 15:00:00,86.89,86.93,86.87,86.88,4400.0,83.3874,83.4258,83.3682,83.3778,4400.0
2021-02-08 15:05:00,86.88,86.88,86.83,86.83,13200.0,83.3778,83.3778,83.3298,83.3298,13200.0
2021-02-08 15:10:00,86.88,86.94,86.88,86.92,5600.0,83.3778,83.4354,83.3778,83.4162,5600.0
2021-02-08 15:15:00,86.91,86.93,86.9,86.9,4800.0,83.4066,83.4258,83.397,83.397,4800.0
2021-02-08 15:20:00,86.92,86.92,86.87,86.87,2400.0,83.4162,83.4162,83.3682,83.3682,2400.0
2021-02-08 15:25:00,86.89,86.89,86.79,86.79,31576.0,83.3874,83.3874,83.2914,83.2914,31576.0
2021-02-08 15:30:00,86.82,86.84,86.77,86.83,17828.0,83.3202,83.3394,83.2722,83.3298,17828.0
2021-02-08 15:35:00,86.79,86.87,86.79,86.86,19556.0,83.2914,83.3682,83.2914,83.3586,19556.0
2021-02-08 15:40:00,86.91,86.92,86.87,86.89,10376.0,83.4066,83.4162,83.3682,83.3874,10376.0
2021-02-08 15:45:00,86.91,87.01,86.9,87.0,10000.0,83.4066,83.5025,83.397,83.4929,10000.0
2021-02-08 15:50:00,87.03,87.22,86.99,87.2,35988.0,83.5217,83.7041,83.4833,83.6849,35988.0
2021-02-08 15:55:00,87.19,87.31,87.18,87.28,60868.0,83.6753,83.7904,83.6657,83.7616,60868.0
2021-02-09 09:30:00,86.81,87.5,86.78,87.32,42628.0,83.3106,83.9728,83.2818,83.8,42628.0
2021-02-09 09:35:00,87.41,87.74,87.08,87.74,12440.0,83.8864,84.2031,83.5697,84.2031,12440.0
2021-02-09 09:40:00,87.84,87.85,87.55,87.58,6400.0,84.2991,84.3087,84.0208,84.0496,6400.0
2021-02-09 09:45:00,87.46,87.46,87.33,87.35,5300.0,83.9344,83.9344,83.8096,83.8288,5300.0
2021-02-09 09:50:00,87.27,87.4,87.17,87.4,3200.0,83.752,83.8768,83.6561,83.8768,3200.0
2021-02-09 09:55:00,87.25,87.53,87.11,87.17,41924.0,83.7329,84.0016,83.5985,83.6561,41924.0
2021-02-09 10:00:00,87.19,87.41,87.14,87.41,4184.0,83.6753,83.8864,83.6273,83.8864,4184.0
2021-02-09 10:05:00,87.41,87.41,87.41,87.41,0.0,83.8864,83.8864,83.8864,83.8864,0.0
2021-02-09 10:10:00,87.41,87.41,87.41,87.41,0.0,83.8864,83.8864,83.8864,83.8864,0.0
2021-02-09 10:15:00,87.37,87.45,87.27,87.31,11200.0,83.848,83.9248,83.752,83.7904,11200.0
2021-02-09 10:20:00,87.41,87.47,87.41,87.44,6000.0,83.8864,83.944,83.8864,83.9152,6000.0
2021-02-09 10:25:00,87.46,87.6,87.36,87.6,18172.0,83.9344,84.0687,83.8384,84.0687,18172.0
2021-02-09 10:30:00,87.53,87.61,87.46,87.51,12400.0,84.0016,84.0783,83.9344,83.9824,12400.0
2021-02-09 10:35:00,87.51,87.51,87.43,87.5,7464.0,83.9824,83.9824,83.9056,83.9728,7464.0
2021-02-09 10:40:00,87.5,87.52,87.45,87.52,2800.0,83.9728,83.992,83.9248,83.992,2800.0
2021-02-09 10:45:00,87.52,87.53,87.39,87.42,4000.0,83.992,84.0016,83.8672,83.896,4000.0
2021-02-09 10:50:00,87.42,87.51,87.37,87.44,34556.0,83.896,83.9824,83.848,83.9152,34556.0
2021-02-09 10:55:00,87.4,87.42,87.38,87.41,5652.0,83.8768,83.896,83.8576,83.8864,5652.0
2021-02-09 11:00:00,87.39,87.39,87.22,87.25,2800.0,83.8672,83.8672,83.7041,83.7329,2800.0
2021-02-09 11:05:00,87.25,87.25,87.17,87.21,5728.0,83.7329,83.7329,83.6561,83.6945,5728.0
2021-02-09 11:10:00,87.21,87.21,87.12,87.17,6400.0,83.6945,83.6945,83.6081,83.6561,6400.0
2021-02-09 11:15:00,87.17,87.17,87.13,87.14,3200.0,83.6561,83.6561,83.6177,83.6273,3200.0
2021-02-09 11:20:00,87.22,87.26,87.08,87.09,11892.0,83.7041,83.7425,83.5697,83.5793,11892.0
2021-02-09 11:25:00,87.09,87.09,87.05,87.07,3200.0,83.5793,83.5793,83.5409,83.5601,3200.0
2021-02-09 11:30:00,87.03,87.04,87.0,87.01,2000.0,83.5217,83.5313,83.4929,83.5025,2000.0
2021-02-09 11:35:00,87.03,87.14,87.03,87.11,6800.0,83.5217,83.6273,83.5217,83.5985,6800.0
2021-02-09 11:40:00,87.15,87.18,87.11,87.17,5604.0,83.6369,83.6657,83.5985,83.6561,5604.0
2021-02-09 11:45:00,87.18,87.22,87.18,87.22,2000.0,83.6657,83.7041,83.6657,83.7041,2000.0
2021-02-09 11:50:00,87.19,87.21,87.17,87.2,6000.0,83.6753,83.6945,83.6561,83.6849,6000.0
2021-02-09 11:55:00,87.17,87.17,87.12,87.12,1600.0,83.6561,83.6561,83.6081,83.6081,1600.0
2021-02-09 12:00:00,87.13,87.31,87.12,87.25,43328.0,83.6177,83.7904,83.6081,83.7329,43328.0
2021-02-09 12:05:00,87.25,87.43,87.25,87.38,4892.0,83.7329,83.9056,83.7329,83.8576,4892.0
2021-02-09 12:10:00,87.39,87.56,87.39,87.51,3356.0,83.8672,84.0304,83.8672,83.9824,3356.0
2021-02-09 12:15:00,87.46,87.47,87.37,87.37,4300.0,83.9344,83.944,83.848,83.848,4300.0
2021-02-09 12:20:00,87.39,87.39,87.36,87.36,1200.0,83.8672,83.8672,83.8384,83.8384,1200.0
2021-02-09 12:25:00,87.39,87.39,87.36,87.36,1600.0,83.8672,83.8672,83.8384,83.8384,1600.0
2021-02-09 12:30:00,87.27,87.28,87.26,87.26,3332.0,83.752,83.7616,83.7425,83.7425,3332.0
2021-02-09 12:35:00,87.28,87.28,87.22,87.28,8876.0,83.7616,83.7616,83.7041,83.7616,8876.0
2021-02-09 12:40:00,87.28,87.28,87.21,87.28,4400.0,83.7616,83.7616,83.6945,83.7616,4400.0
2021-02-09 12:45:00,87.31,87.31,87.23,87.23,2400.0,83.7904,83.7904,83.7137,83.7137,2400.0
2021-02-09 12:50:00,87.26,87.3,87.26,87.28,3200.0,83.7425,83.7808,83.7425,83.7616,3200.0
2021-02-09 12:55:00,87.25,87.27,87.23,87.25,4460.0,83.7329,83.752,83.7137,83.7329,4460.0
2021-02-09 13:00:00,87.25,87.27,87.22,87.27,5292.0,83.7329,83.752,83.7041,83.752,5292.0
2021-02-09 13:05:00,87.27,87.27,87.27,87.27,800.0,83.752,83.752,83.752,83.752,800.0
2021-02-09 13:10:00,87.23,87.33,87.21,87.29,7236.0,83.7137,83.8096,83.6945,83.7712,7236.0
2021-02-09 13:15:00,87.28,87.28,87.18,87.18,5780.0,83.7616,83.7616,83.6657,83.6657,5780.0
2021-02-09 13:20:00,87.1,87.18,87.1,87.17,12908.0,83.5889,83.6657,83.5889,83.6561,12908.0
2021-02-09 13:25:00,87.18,87.29,87.17,87.26,11696.0,83.6657,83.7712,83.6561,83.7425,11696.0
2021-02-09 13:30:00,87.26,87.32,87.26,87.32,14060.0,83.7425,83.8,83.7425,83.8,14060.0
2021-02-09 13:35:00,87.33,87.33,87.27,87.27,8332.0,83.8096,83.8096,83.752,83.752,8332.0
2021-02-09 13:40:00,87.28,87.32,87.24,87.28,8444.0,83.7616,83.8,83.7233,83.7616,8444.0
2021-02-09 13:45:00,87.29,87.31,87.27,87.27,3200.0,83.7712,83.7904,83.752,83.752,3200.0
2021-02-09 13:50:00,87.27,87.28,87.24,87.28,8444.0,83.752,83.7616,83.7233,83.7616,8444.0
2021-02-09 13:55:00,87.3,87.33,87.28,87.33,3200.0,83.7808,83.8096,83.7616,83.8096,3200.0
2021-02-09 14:00:00,87.35,87.38,87.29,87.32,8000.0,83.8288,83.8576,83.7712,83.8,8000.0
2021-02-09 14:05:00,87.3,87.32,87.26,87.31,6956.0,83.7808,83.8,83.7425,83.7904,6956.0
2021-02-09 14:10:00,87.28,87.3,87.27,87.28,5944.0,83.7616,83.7808,83.752,83.7616,5944.0
2021-02-09 14:15:00,87.27,87.3,87.27,87.29,9156.0,83.752,83.7808,83.752,83.7712,9156.0
2021-02-09 14:20:00,87.27,87.3,87.27,87.3,6000.0,83.752,83.7808,83.752,83.7808,6000.0
2021-02-09 14:25:00,87.29,87.32,87.28,87.28,2000.0,83.7712,83.8,83.7616,83.7616,2000.0
2021-02-09 14:30:00,87.28,87.36,87.28,87.32,10400.0,83.7616,83.8384,83.7616,83.8,10400.0
2021-02-09 14:35:00,87.29,87.31,87.28,87.28,3200.0,83.7712,83.7904,83.7616,83.7616,3200.0
2021-02-09 14:40:00,87.28,87.28,87.2,87.2,19996.0,83.7616,83.7616,83.6849,83.6849,19996.0
2021-02-09 14:45:00,87.2,87.29,87.19,87.27,27400.0,83.6849,83.7712,83.6753,83.752,27400.0
2021-02-09 14:50:00,87.27,87.31,87.25,87.29,8668.0,83.752,83.7904,83.7329,83.7712,8668.0
2021-02-09 14:55:00,87.29,87.29,87.25,87.28,6452.0,83.7712,83.7712,83.7329,83.7616,6452.0
2021-02-09 15:00:00,87.28,87.31,87.28,87.28,6000.0,83.7616,83.7904,83.7616,83.7616,6000.0
2021-02-09 15:05:00,87.32,87.68,87.32,87.68,18172.0,83.8,84.1455,83.8,84.1455,18172.0
2021-02-09 15:10:00,87.64,87.66,87.58,87.6,12000.0,84.1071,84.1263,84.0496,84.0687,12000.0
2021-02-09 15:15:00,87.56,87.63,87.56,87.6,5328.0,84.0304,84.0975,84.0304,84.0687,5328.0
2021-02-09 15:20:00,87.63,87.64,87.58,87.6,9564.0,84.0975,84.1071,84.0496,84.0687,9564.0
2021-02-09 15:25:00,87.63,87.66,87.6,87.63,5948.0,84.0975,84.1263,84.0687,84.0975,5948.0
2021-02-09 15:30:00,87.62,87.65,87.61,87.64,6156.0,84.0879,84.1167,84.0783,84.1071,6156.0
2021-02-09 15:35:00,87.6,87.72,87.6,87.63,7204.0,84.0687,84.1839,84.0687,84.0975,7204.0
2021-02-09 15:40:00,87.62,87.64,87.57,87.6,14516.0,84.0879,84.1071,84.04,84.0687,14516.0
2021-02-09 15:45:00,87.6,87.64,87.59,87.61,11240.0,84.0687,84.1071,84.0591,84.0783,11240.0
2021-02-09 15:50:00,87.59,87.63,87.46,87.47,44380.0,84.0591,84.0975,83.9344,83.944,44380.0
2021-02-09 15:55:00,87.5,87.51,87.26,87.33,65760.0,83.9728,83.9824,83.7425,83.8096,65760.0
2021-02-10 09:30:00,87.99,88.44,87.78,88.44,50092.0,84.443,84.8749,84.2415,84.8749,50092.0
2021-02-10 09:35:00,88.29,88.29,88.29,88.29,800.0,84.7309,84.7309,84.7309,84.7309,800.0
2021-02-10 09:40:00,88.18,88.29,88.15,88.15,1600.0,84.6254,84.7309,84.5966,84.5966,1600.0
2021-02-10 09:45:00,87.92,87.92,87.91,87.92,520.0,84.3758,84.3758,84.3662,84.3758,520.0
2021-02-10 09:50:00,87.88,87.88,87.72,87.72,5200.0,84.3375,84.3375,84.1839,84.1839,5200.0
2021-02-10 09:55:00,87.68,87.7,87.56,87.7,11400.0,84.1455,84.1647,84.0304,84.1647,11400.0
2021-02-10 10:00:00,87.74,87.75,87.58,87.7,7200.0,84.2031,84.2127,84.0496,84.1647,7200.0
2021-02-10 10:05:00,87.72,87.73,87.68,87.73,1600.0,84.1839,84.1935,84.1455,84.1935,1600.0
2021-02-10 10:10:00,87.75,87.75,87.73,87.73,2440.0,84.2127,84.2127,84.1935,84.1935,2440.0
2021-02-10 10:15:00,87.73,88.01,87.68,87.77,41068.0,84.1935,84.4622,84.1455,84.2319,41068.0
2021-02-10 10:20:00,87.67,87.78,87.43,87.44,50076.0,84.1359,84.2415,83.9056,83.9152,50076.0
2021-02-10 10:25:00,87.57,87.57,87.32,87.36,4800.0,84.04,84.04,83.8,83.8384,4800.0
2021-02-10 10:30:00,87.35,87.48,87.1,87.34,53652.0,83.8288,83.9536,83.5889,83.8192,53652.0
2021-02-10 10:35:00,87.31,87.49,87.19,87.25,16400.0,83.7904,83.9632,83.6753,83.7329,16400.0
2021-02-10 10:40:00,87.24,87.26,87.19,87.22,10920.0,83.7233,83.7425,83.6753,83.7041,10920.0
2021-02-10 10:45:00,87.11,87.25,87.1,87.22,6800.0,83.5985,83.7329,83.5889,83.7041,6800.0
2021-02-10 10:50:00,87.29,87.55,87.29,87.53,10000.0,83.7712,84.0208,83.7712,84.0016,10000.0
2021-02-10 10:55:00,87.53,87.56,87.33,87.43,17600.0,84.0016,84.0304,83.8096,83.9056,17600.0
2021-02-10 11:00:00,87.41,87.41,87.36,87.36,800.0,83.8864,83.8864,83.8384,83.8384,800.0
2021-02-10 11:05:00,87.49,87.49,87.44,87.44,2800.0,83.9632,83.9632,83.9152,83.9152,2800.0
2021-02-10 11:10:00,87.5,87.52,87.46,87.46,3892.0,83.9728,83.992,83.9344,83.9344,3892.0
2021-02-10 11:15:00,87.48,87.48,87.24,87.37,11344.0,83.9536,83.9536,83.7233,83.848,11344.0
2021-02-10 11:20:00,87.37,87.46,87.25,87.25,8832.0,83.848,83.9344,83.7329,83.7329,8832.0
2021-02-10 11:25:00,87.17,87.28,86.98,86.98,14848.0,83.6561,83.7616,83.4737,83.4737,14848.0
2021-02-10 11:30:00,86.95,86.96,86.79,86.96,9600.0,83.4449,83.4545,83.2914,83.4545,9600.0
2021-02-10 11:35:00,87.06,87.11,86.96,86.98,8400.0,83.5505,83.5985,83.4545,83.4737,8400.0
2021-02-10 11:40:00,87.0,87.07,86.83,87.01,19192.0,83.4929,83.5601,83.3298,83.5025,19192.0
2021-02-10 11:45:00,86.96,87.04,86.96,87.04,7840.0,83.4545,83.5313,83.4545,83.5313,7840.0
2021-02-10 11:50:00,87.01,87.1,86.97,87.03,4248.0,83.5025,83.5889,83.4641,83.5217,4248.0
2021-02-10 11:55:00,87.18,87.18,87.03,87.03,4056.0,83.6657,83.6657,83.5217,83.5217,4056.0
2021-02-10 12:00:00,86.99,87.01,86.93,86.94,10800.0,83.4833,83.5025,83.4258,83.4354,10800.0
2021-02-10 12:05:00,86.97,87.17,86.92,87.08,38564.0,83.4641,83.6561,83.4162,83.5697,38564.0
2021-02-10 12:10:00,87.08,87.18,87.05,87.18,5600.0,83.5697,83.6657,83.5409,83.6657,5600.0
2021-02-10 12:15:00,87.27,87.27,87.13,87.13,2400.0,83.752,83.752,83.6177,83.6177,2400.0
2021-02-10 12:20:00,87.0,87.0,86.86,86.87,6356.0,83.4929,83.4929,83.3586,83.3682,6356.0
2021-02-10 12:25:00,86.81,87.04,86.81,86.92,14552.0,83.3106,83.5313,83.3106,83.4162,14552.0
2021-02-10 12:30:00,86.99,87.13,86.93,86.99,10000.0,83.4833,83.6177,83.4258,83.4833,10000.0
2021-02-10 12:35:00,86.96,86.96,86.82,86.82,6260.0,83.4545,83.4545,83.3202,83.3202,6260.0
2021-02-10 12:40:00,86.74,86.75,86.67,86.73,4000.0,83.2434,83.253,83.1762,83.2338,4000.0
2021-02-10 12:45:00,86.72,86.78,86.72,86.78,1200.0,83.2242,83.2818,83.2242,83.2818,1200.0
2021-02-10 12:50:00,86.82,86.91,86.81,86.9,2400.0,83.3202,83.4066,83.3106,83.397,2400.0
2021-02-10 12:55:00,86.87,86.93,86.86,86.89,5600.0,83.3682,83.4258,83.3586,83.3874,5600.0
2021-02-10 13:00:00,86.87,87.03,86.87,87.03,1200.0,83.3682,83.5217,83.3682,83.5217,1200.0
2021-02-10 13:05:00,87.07,87.07,87.03,87.03,2000.0,83.5601,83.5601,83.5217,83.5217,2000.0
2021-02-10 13:10:00,87.02,87.05,86.98,87.02,11620.0,83.5121,83.5409,83.4737,83.5121,11620.0
2021-02-10 13:15:00,87.02,87.12,87.0,87.12,4400.0,83.5121,83.6081,83.4929,83.6081,4400.0
2021-02-10 13:20:00,87.19,87.21,87.13,87.16,33600.0,83.6753,83.6945,83.6177,83.6465,33600.0
2021-02-10 13:25:00,87.18,87.29,87.11,87.29,15600.0,83.6657,83.7712,83.5985,83.7712,15600.0
2021-02-10 13:30:00,87.35,87.41,87.3,87.35,7600.0,83.8288,83.8864,83.7808,83.8288,7600.0
2021-02-10 13:35:00,87.33,87.33,87.24,87.24,6288.0,83.8096,83.8096,83.7233,83.7233,6288.0
2021-02-10 13:40:00,87.24,87.27,87.2,87.27,4740.0,83.7233,83.752,83.6849,83.752,4740.0
2021-02-10 13:45:00,87.27,87.3,87.2,87.29,12152.0,83.752,83.7808,83.6849,83.7712,12152.0
2021-02-10 13:50:00,87.29,87.33,87.24,87.3,5136.0,83.7712,83.8096,83.7233,83.7808,5136.0
2021-02-10 13:55:00,87.27,87.28,87.24,87.24,1600.0,83.752,83.7616,83.7233,83.7233,1600.0
2021-02-10 14:00:00,87.36,87.36,87.23,87.27,7468.0,83.8384,83.8384,83.7137,83.752,7468.0
2021-02-10 14:05:00,87.24,87.38,87.24,87.38,8968.0,83.7233,83.8576,83.7233,83.8576,8968.0
2021-02-10 14:10:00,87.38,87.38,87.37,87.38,1248.0,83.8576,83.8576,83.848,83.8576,1248.0
2021-02-10 14:15:00,87.49,87.55,87.42,87.49,5940.0,83.9632,84.0208,83.896,83.9632,5940.0
2021-02-10 14:20:00,87.5,87.5,87.29,87.36,8112.0,83.9728,83.9728,83.7712,83.8384,8112.0
2021-02-10 14:25:00,87.3,87.46,87.3,87.46,2800.0,83.7808,83.9344,83.7808,83.9344,2800.0
2021-02-10 14:30:00,87.49,87.59,87.47,87.56,3200.0,83.9632,84.0591,83.944,84.0304,3200.0
2021-02-10 14:35:00,87.46,87.46,87.39,87.42,1200.0,83.9344,83.9344,83.8672,83.896,1200.0
2021-02-10 14:40:00,87.39,87.69,87.39,87.69,2388.0,83.8672,84.1551,83.8672,84.1551,2388.0
2021-02-10 14:45:00,87.66,87.66,87.48,87.48,14172.0,84.1263,84.1263,83.9536,83.9536,14172.0
2021-02-10 14:50:00,87.48,87.54,87.42,87.42,5168.0,83.9536,84.0112,83.896,83.896,5168.0
2021-02-10 14:55:00,87.36,87.49,87.28,87.49,3600.0,83.8384,83.9632,83.7616,83.9632,3600.0
2021-02-10 15:00:00,87.55,87.59,87.49,87.51,7200.0,84.0208,84.0591,83.9632,83.9824,7200.0
2021-02-10 15:05:00,87.48,87.51,87.45,87.5,39832.0,83.9536,83.9824,83.9248,83.9728,39832.0
2021-02-10 15:10:00,87.52,87.66,87.45,87.66,12960.0,83.992,84.1263,83.9248,84.1263,12960.0
2021-02-10 15:15:00,87.68,87.69,87.67,87.68,4400.0,84.1455,84.1551,84.1359,84.1455,4400.0
2021-02-10 15:20:00,87.6,87.61,87.54,87.58,4000.0,84.0687,84.0783,84.0112,84.0496,4000.0
2021-02-10 15:25:00,87.44,87.45,87.33,87.45,26800.0,83.9152,83.9248,83.8096,83.9248,26800.0
2021-02-10 15:30:00,87.49,87.54,87.38,87.38,15552.0,83.9632,84.0112,83.8576,83.8576,15552.0
2021-02-10 15:35:00,87.33,87.33,87.15,87.15,10972.0,83.8096,83.8096,83.6369,83.6369,10972.0
2021-02-10 15:40:00,87.14,87.27,87.14,87.19,52400.0,83.6273,83.752,83.6273,83.6753,52400.0
2021-02-10 15:45:00,87.2,87.33,87.16,87.19,12952.0,83.6849,83.8096,83.6465,83.6753,12952.0
2021-02-10 15:50:00,87.17,87.35,87.17,87.26,78436.0,83.6561,83.8288,83.6561,83.7425,78436.0
2021-02-10 15:55:00,87.3,87.33,87.22,87.25,55380.0,83.7808,83.8096,83.7041,83.7329,55380.0
2021-02-11 09:30:00,87.44,87.57,86.99,87.08,18332.0,84.0997,84.2248,83.6669,83.7535,18332.0
2021-02-11 09:35:00,87.01,87.26,86.9,87.26,5432.0,83.6862,83.9266,83.5804,83.9266,5432.0
2021-02-11 09:40:00,87.28,87.28,87.14,87.14,2800.0,83.9458,83.9458,83.8112,83.8112,2800.0
2021-02-11 09:45:00,87.14,87.18,87.14,87.18,800.0,83.8112,83.8497,83.8112,83.8497,800.0
2021-02-11 09:50:00,87.33,87.33,87.11,87.13,3804.0,83.9939,83.9939,83.7823,83.8016,3804.0
2021-02-11 09:55:00,87.13,87.14,86.96,86.96,16084.0,83.8016,83.8112,83.6381,83.6381,16084.0
2021-02-11 10:00:00,87.09,87.25,86.98,87.04,12400.0,83.7631,83.917,83.6573,83.715,12400.0
2021-02-11 10:05:00,87.06,87.16,87.0,87.16,3200.0,83.7342,83.8304,83.6765,83.8304,3200.0
2021-02-11 10:10:00,87.22,87.24,86.96,86.96,7804.0,83.8881,83.9074,83.6381,83.6381,7804.0
2021-02-11 10:15:00,87.04,87.1,86.95,86.95,3200.0,83.715,83.7727,83.6284,83.6284,3200.0
2021-02-11 10:20:00,86.94,87.05,86.85,87.05,8212.0,83.6188,83.7246,83.5323,83.7246,8212.0
2021-02-11 10:25:00,87.1,87.1,87.01,87.06,3600.0,83.7727,83.7727,83.6862,83.7342,3600.0
2021-02-11 10:30:00,87.1,87.25,86.88,87.25,9600.0,83.7727,83.917,83.5611,83.917,9600.0
2021-02-11 10:35:00,87.25,87.36,87.17,87.24,4000.0,83.917,84.0228,83.84,83.9074,4000.0
2021-02-11 10:40:00,87.2,87.31,87.2,87.31,4400.0,83.8689,83.9747,83.8689,83.9747,4400.0
2021-02-11 10:45:00,87.22,87.24,87.16,87.21,1800.0,83.8881,83.9074,83.8304,83.8785,1800.0
2021-02-11 10:50:00,87.16,87.16,87.0,87.05,16440.0,83.8304,83.8304,83.6765,83.7246,16440.0
2021-02-11 10:55:00,86.99,86.99,86.61,86.62,6040.0,83.6669,83.6669,83.3014,83.3111,6040.0
2021-02-11 11:00:00,86.62,86.62,86.55,86.55,2400.0,83.3111,83.3111,83.2437,83.2437,2400.0
2021-02-11 11:05:00,86.54,86.58,86.41,86.45,2000.0,83.2341,83.2726,83.1091,83.1475,2000.0
2021-02-11 11:10:00,86.41,86.42,86.28,86.33,6400.0,83.1091,83.1187,82.984,83.0321,6400.0
2021-02-11 11:15:00,86.39,86.39,86.11,86.12,3200.0,83.0898,83.0898,82.8205,82.8302,3200.0
2021-02-11 11:20:00,86.14,86.2,86.13,86.2,3600.0,82.8494,82.9071,82.8398,82.9071,3600.0
2021-02-11 11:25:00,86.15,86.27,86.14,86.26,12588.0,82.859,82.9744,82.8494,82.9648,12588.0
2021-02-11 11:30:00,86.32,86.48,86.31,86.45,6124.0,83.0225,83.1764,83.0129,83.1475,6124.0
2021-02-11 11:35:00,86.45,86.51,86.45,86.49,1600.0,83.1475,83.2053,83.1475,83.186,1600.0
2021-02-11 11:40:00,86.47,86.5,86.34,86.34,7600.0,83.1668,83.1956,83.0417,83.0417,7600.0
2021-02-11 11:45:00,86.29,86.4,86.03,86.13,15000.0,82.9937,83.0995,82.7436,82.8398,15000.0
2021-02-11 11:50:00,86.13,86.21,86.03,86.13,14000.0,82.8398,82.9167,82.7436,82.8398,14000.0
2021-02-11 11:55:00,86.08,86.08,85.93,86.02,11200.0,82.7917,82.7917,82.6474,82.734,11200.0
2021-02-11 12:00:00,86.08,86.2,86.08,86.2,2428.0,82.7917,82.9071,82.7917,82.9071,2428.0
2021-02-11 12:05:00,86.13,86.16,86.08,86.11,3200.0,82.8398,82.8686,82.7917,82.8205,3200.0
2021-02-11 12:10:00,86.06,86.23,86.02,86.04,61268.0,82.7724,82.9359,82.734,82.7532,61268.0
2021-02-11 12:15:00,86.08,86.08,85.87,85.87,18524.0,82.7917,82.7917,82.5897,82.5897,18524.0
2021-02-11 12:20:00,85.82,85.94,85.78,85.78,3600.0,82.5416,82.657,82.5031,82.5031,3600.0
2021-02-11 12:25:00,85.7,85.72,85.46,85.46,7476.0,82.4262,82.4454,82.1954,82.1954,7476.0
2021-02-11 12:30:00,85.47,85.58,85.47,85.5,3200.0,82.205,82.3108,82.205,82.2338,3200.0
2021-02-11 12:35:00,85.57,85.58,85.53,85.58,3600.0,82.3012,82.3108,82.2627,82.3108,3600.0
2021-02-11 12:40:00,85.53,85.54,85.27,85.35,2000.0,82.2627,82.2723,82.0126,82.0896,2000.0
2021-02-11 12:45:00,85.23,85.52,85.21,85.42,2400.0,81.9742,82.2531,81.9549,82.1569,2400.0
2021-02-11 12:50:00,85.39,85.48,85.37,85.48,2400.0,82.128,82.2146,82.1088,82.2146,2400.0
2021-02-11 12:55:00,85.48,85.67,85.48,85.66,9800.0,82.2146,82.3973,82.2146,82.3877,9800.0
2021-02-11 13:00:00,85.62,85.62,85.5,85.5,3600.0,82.3493,82.3493,82.2338,82.2338,3600.0
2021-02-11 13:05:00,85.53,85.55,85.27,85.28,18824.0,82.2627,82.2819,82.0126,82.0222,18824.0
2021-02-11 13:10:00,85.39,85.39,85.29,85.35,8716.0,82.128,82.128,82.0319,82.0896,8716.0
2021-02-11 13:15:00,85.3,85.3,85.19,85.19,13052.0,82.0415,82.0415,81.9357,81.9357,13052.0
2021-02-11 13:20:00,85.27,85.35,85.2,85.2,11600.0,82.0126,82.0896,81.9453,81.9453,11600.0
2021-02-11 13:25:00,85.23,85.23,85.18,85.22,2484.0,81.9742,81.9742,81.9261,81.9645,2484.0
2021-02-11 13:30:00,85.22,85.24,85.15,85.24,5252.0,81.9645,81.9838,81.8972,81.9838,5252.0
2021-02-11 13:35:00,85.23,85.27,85.17,85.25,5724.0,81.9742,82.0126,81.9164,81.9934,5724.0
2021-02-11 13:40:00,85.3,85.3,85.17,85.17,21260.0,82.0415,82.0415,81.9164,81.9164,21260.0
2021-02-11 13:45:00,85.17,85.28,85.12,85.28,21260.0,81.9164,82.0222,81.8684,82.0222,21260.0
2021-02-11 13:50:00,85.29,85.36,85.29,85.29,4000.0,82.0319,82.0992,82.0319,82.0319,4000.0
2021-02-11 13:55:00,85.29,85.29,85.23,85.23,2480.0,82.0319,82.0319,81.9742,81.9742,2480.0
2021-02-11 14:00:00,85.2,85.2,85.1,85.15,6448.0,81.9453,81.9453,81.8491,81.8972,6448.0
2021-02-11 14:05:00,85.09,85.17,85.07,85.17,2000.0,81.8395,81.9164,81.8203,81.9164,2000.0
2021-02-11 14:10:00,85.1,85.1,85.05,85.07,3200.0,81.8491,81.8491,81.801,81.8203,3200.0
2021-02-11 14:15:00,85.09,85.28,85.09,85.24,5720.0,81.8395,82.0222,81.8395,81.9838,5720.0
2021-02-11 14:20:00,85.29,85.29,85.09,85.17,6000.0,82.0319,82.0319,81.8395,81.9164,6000.0
2021-02-11 14:25:00,85.2,85.27,85.15,85.25,3240.0,81.9453,82.0126,81.8972,81.9934,3240.0
2021-02-11 14:30:00,85.25,85.25,85.14,85.2,6880.0,81.9934,81.9934,81.8876,81.9453,6880.0
2021-02-11 14:35:00,85.21,85.21,85.11,85.13,3200.0,81.9549,81.9549,81.8587,81.878,3200.0
2021-02-11 14:40:00,85.16,85.21,85.16,85.21,2760.0,81.9068,81.9549,81.9068,81.9549,2760.0
2021-02-11 14:45:00,85.26,85.26,85.18,85.23,3600.0,82.003,82.003,81.9261,81.9742,3600.0
2021-02-11 14:50:00,85.24,85.25,85.19,85.23,2800.0,81.9838,81.9934,81.9357,81.9742,2800.0
2021-02-11 14:55:00,85.15,85.2,85.09,85.09,10000.0,81.8972,81.9453,81.8395,81.8395,10000.0
2021-02-11 15:00:00,85.09,85.13,85.01,85.02,12452.0,81.8395,81.878,81.7626,81.7722,12452.0
2021-02-11 15:05:00,85.02,85.06,84.94,85.03,13248.0,81.7722,81.8106,81.6952,81.7818,13248.0
2021-02-11 15:10:00,85.0,85.03,84.94,84.94,19852.0,81.7529,81.7818,81.6952,81.6952,19852.0
2021-02-11 15:15:00,84.91,84.91,84.84,84.88,7060.0,81.6664,81.6664,81.599,81.6375,7060.0
2021-02-11 15:20:00,84.89,84.94,84.87,84.89,6800.0,81.6471,81.6952,81.6279,81.6471,6800.0
2021-02-11 15:25:00,84.91,84.97,84.88,84.88,28024.0,81.6664,81.7241,81.6375,81.6375,28024.0
2021-02-11 15:30:00,84.87,84.89,84.83,84.86,17168.0,81.6279,81.6471,81.5894,81.6183,17168.0
2021-02-11 15:35:00,84.88,84.9,84.84,84.85,36416.0,81.6375,81.6568,81.599,81.6087,36416.0
2021-02-11 15:40:00,84.86,85.08,84.86,85.01,14400.0,81.6183,81.8299,81.6183,81.7626,14400.0
2021-02-11 15:45:00,85.01,85.27,84.99,85.24,17608.0,81.7626,82.0126,81.7433,81.9838,17608.0
2021-02-11 15:50:00,85.31,85.46,85.24,85.44,31420.0,82.0511,82.1954,81.9838,82.1761,31420.0
2021-02-11 15:55:00,85.47,85.56,85.22,85.22,214300.0,82.205,82.2915,81.9645,81.9645,214300.0
2021-02-12 09:30:00,84.94,85.71,84.94,85.58,21608.0,81.6952,82.4358,81.6952,82.3108,21608.0
2021-02-12 09:35:00,85.57,85.62,85.57,85.62,800.0,82.3012,82.3493,82.3012,82.3493,800.0
2021-02-12 09:40:00,85.59,85.59,85.23,85.42,1640.0,82.3204,82.3204,81.9742,82.1569,1640.0
2021-02-12 09:45:00,85.24,85.24,85.06,85.06,800.0,81.9838,81.9838,81.8106,81.8106,800.0
2021-02-12 09:50:00,85.13,85.13,85.13,85.13,400.0,81.878,81.878,81.878,81.878,400.0
2021-02-12 09:55:00,85.07,85.19,85.07,85.09,1200.0,81.8203,81.9357,81.8203,81.8395,1200.0
2021-02-12 10:00:00,85.16,85.16,85.16,85.16,400.0,81.9068,81.9068,81.9068,81.9068,400.0
2021-02-12 10:05:00,85.26,85.26,85.06,85.16,3600.0,82.003,82.003,81.8106,81.9068,3600.0
2021-02-12 10:10:00,85.28,85.39,85.25,85.25,4000.0,82.0222,82.128,81.9934,81.9934,4000.0
2021-02-12 10:15:00,85.24,85.48,85.23,85.38,3220.0,81.9838,82.2146,81.9742,82.1184,3220.0
2021-02-12 10:20:00,85.38,85.61,85.38,85.61,6280.0,82.1184,82.3396,82.1184,82.3396,6280.0
2021-02-12 10:25:00,85.53,85.53,85.47,85.48,1200.0,82.2627,82.2627,82.205,82.2146,1200.0
2021-02-12 10:30:00,85.51,85.51,85.33,85.4,4800.0,82.2435,82.2435,82.0703,82.1377,4800.0
2021-02-12 10:35:00,85.52,85.52,85.52,85.52,400.0,82.2531,82.2531,82.2531,82.2531,400.0
2021-02-12 10:40:00,85.66,85.72,85.56,85.67,6800.0,82.3877,82.4454,82.2915,82.3973,6800.0
2021-02-12 10:45:00,85.65,85.65,85.6,85.6,3204.0,82.3781,82.3781,82.33,82.33,3204.0
2021-02-12 10:50:00,85.46,85.47,85.24,85.24,7732.0,82.1954,82.205,81.9838,81.9838,7732.0
2021-02-12 10:55:00,85.29,85.49,85.29,85.47,3600.0,82.0319,82.2242,82.0319,82.205,3600.0
2021-02-12 11:00:00,85.55,85.55,85.36,85.36,2400.0,82.2819,82.2819,82.0992,82.0992,2400.0
2021-02-12 11:05:00,85.33,85.39,85.32,85.39,2312.0,82.0703,82.128,82.0607,82.128,2312.0
2021-02-12 11:10:00,85.36,85.41,85.36,85.39,2000.0,82.0992,82.1473,82.0992,82.128,2000.0
2021-02-12 11:15:00,85.36,85.36,85.26,85.26,2520.0,82.0992,82.0992,82.003,82.003,2520.0
2021-02-12 11:20:00,85.24,85.24,85.24,85.24,400.0,81.9838,81.9838,81.9838,81.9838,400.0
2021-02-12 11:25:00,85.16,85.16,85.08,85.08,800.0,81.9068,81.9068,81.8299,81.8299,800.0
2021-02-12 11:30:00,85.16,85.29,85.16,85.28,4344.0,81.9068,82.0319,81.9068,82.0222,4344.0
2021-02-12 11:35:00,85.27,85.27,85.14,85.26,4400.0,82.0126,82.0126,81.8876,82.003,4400.0
2021-02-12 11:40:00,85.44,85.48,85.44,85.48,800.0,82.1761,82.2146,82.1761,82.2146,800.0
2021-02-12 11:45:00,85.48,85.48,85.45,85.46,2400.0,82.2146,82.2146,82.1857,82.1954,2400.0
2021-02-12 11:50:00,85.45,85.45,85.41,85.41,2400.0,82.1857,82.1857,82.1473,82.1473,2400.0
2021-02-12 11:55:00,85.42,85.47,85.38,85.47,4456.0,82.1569,82.205,82.1184,82.205,4456.0
2021-02-12 12:00:00,85.51,85.53,85.51,85.53,2400.0,82.2435,82.2627,82.2435,82.2627,2400.0
2021-02-12 12:05:00,85.56,85.59,85.52,85.59,3612.0,82.2915,82.3204,82.2531,82.3204,3612.0
2021-02-12 12:10:00,85.52,85.58,85.52,85.58,3600.0,82.2531,82.3108,82.2531,82.3108,3600.0
2021-02-12 12:15:00,85.54,85.54,85.46,85.46,3200.0,82.2723,82.2723,82.1954,82.1954,3200.0
2021-02-12 12:20:00,85.48,85.49,85.38,85.38,8092.0,82.2146,82.2242,82.1184,82.1184,8092.0
2021-02-12 12:25:00,85.39,85.43,85.37,85.37,5596.0,82.128,82.1665,82.1088,82.1088,5596.0
2021-02-12 12:30:00,85.3,85.37,85.27,85.33,3200.0,82.0415,82.1088,82.0126,82.0703,3200.0
2021-02-12 12:35:00,85.33,85.33,85.33,85.33,0.0,82.0703,82.0703,82.0703,82.0703,0.0
2021-02-12 12:40:00,85.29,85.35,85.29,85.35,800.0,82.0319,82.0896,82.0319,82.0896,800.0
2021-02-12 12:45:00,85.37,85.37,85.37,85.37,800.0,82.1088,82.1088,82.1088,82.1088,800.0
2021-02-12 12:50:00,85.44,85.44,85.29,85.29,9208.0,82.1761,82.1761,82.0319,82.0319,9208.0
2021-02-12 12:55:00,85.32,85.38,85.31,85.38,1600.0,82.0607,82.1184,82.0511,82.1184,1600.0
2021-02-12 13:00:00,85.3,85.42,85.3,85.42,7196.0,82.0415,82.1569,82.0415,82.1569,7196.0
2021-02-12 13:05:00,85.4,85.42,85.4,85.42,800.0,82.1377,82.1569,82.1377,82.1569,800.0
2021-02-12 13:10:00,85.41,85.47,85.41,85.44,3624.0,82.1473,82.205,82.1473,82.1761,3624.0
2021-02-12 13:15:00,85.47,85.47,85.37,85.37,12724.0,82.205,82.205,82.1088,82.1088,12724.0
2021-02-12 13:20:00,85.39,85.39,85.34,85.34,2200.0,82.128,82.128,82.0799,82.0799,2200.0
2021-02-12 13:25:00,85.35,85.35,85.26,85.26,2400.0,82.0896,82.0896,82.003,82.003,2400.0
2021-02-12 13:30:00,85.33,85.33,85.28,85.28,800.0,82.0703,82.0703,82.0222,82.0222,800.0
2021-02-12 13:35:00,85.35,85.35,85.32,85.32,956.0,82.0896,82.0896,82.0607,82.0607,956.0
2021-02-12 13:40:00,85.33,85.33,85.26,85.28,1600.0,82.0703,82.0703,82.003,82.0222,1600.0
2021-02-12 13:45:00,85.36,85.36,85.36,85.36,400.0,82.0992,82.0992,82.0992,82.0992,400.0
2021-02-12 13:50:00,85.43,85.43,85.33,85.34,4336.0,82.1665,82.1665,82.0703,82.0799,4336.0
2021-02-12 13:55:00,85.24,85.25,85.16,85.24,2400.0,81.9838,81.9934,81.9068,81.9838,2400.0
2021-02-12 14:00:00,85.22,85.26,85.22,85.23,1200.0,81.9645,82.003,81.9645,81.9742,1200.0
2021-02-12 14:05:00,85.28,85.28,85.28,85.28,400.0,82.0222,82.0222,82.0222,82.0222,400.0
2021-02-12 14:10:00,85.24,85.24,85.2,85.2,1200.0,81.9838,81.9838,81.9453,81.9453,1200.0
2021-02-12 14:15:00,85.22,85.25,85.22,85.25,1200.0,81.9645,81.9934,81.9645,81.9934,1200.0
2021-02-12 14:20:00,85.33,85.36,85.25,85.25,1200.0,82.0703,82.0992,81.9934,81.9934,1200.0
2021-02-12 14:25:00,85.3,85.36,85.3,85.36,800.0,82.0415,82.0992,82.0415,82.0992,800.0
2021-02-12 14:30:00,85.31,85.33,85.27,85.31,2800.0,82.0511,82.0703,82.0126,82.0511,2800.0
2021-02-12 14:35:00,85.39,85.39,85.3,85.36,2000.0,82.128,82.128,82.0415,82.0992,2000.0
2021-02-12 14:40:00,85.29,85.33,85.26,85.26,2400.0,82.0319,82.0703,82.003,82.003,2400.0
2021-02-12 14:45:00,85.39,85.39,85.36,85.39,2164.0,82.128,82.128,82.0992,82.128,2164.0
2021-02-12 14:50:00,85.36,85.36,85.34,85.34,1200.0,82.0992,82.0992,82.0799,82.0799,1200.0
2021-02-12 14:55:00,85.28,85.35,85.21,85.21,5732.0,82.0222,82.0896,81.9549,81.9549,5732.0
2021-02-12 15:00:00,85.31,85.31,85.25,85.25,800.0,82.0511,82.0511,81.9934,81.9934,800.0
2021-02-12 15:05:00,85.24,85.27,85.23,85.25,4000.0,81.9838,82.0126,81.9742,81.9934,4000.0
2021-02-12 15:10:00,85.26,85.26,85.13,85.2,4000.0,82.003,82.003,81.878,81.9453,4000.0
2021-02-12 15:15:00,85.22,85.27,85.2,85.22,2724.0,81.9645,82.0126,81.9453,81.9645,2724.0
2021-02-12 15:20:00,85.26,85.32,85.26,85.31,5912.0,82.003,82.0607,82.003,82.0511,5912.0
2021-02-12 15:25:00,85.31,85.37,85.31,85.37,6000.0,82.0511,82.1088,82.0511,82.1088,6000.0
2021-02-12 15:30:00,85.4,85.45,85.4,85.42,3200.0,82.1377,82.1857,82.1377,82.1569,3200.0
2021-02-12 15:35:00,85.42,85.49,85.4,85.4,7084.0,82.1569,82.2242,82.1377,82.1377,7084.0
2021-02-12 15:40:00,85.41,85.43,85.19,85.2,18456.0,82.1473,82.1665,81.9357,81.9453,18456.0
2021-02-12 15:45:00,85.21,85.36,85.2,85.35,11200.0,81.9549,82.0992,81.9453,82.0896,11200.0
2021-02-12 15:50:00,85.37,85.66,85.37,85.66,19168.0,82.1088,82.3877,82.1088,82.3877,19168.0
2021-02-12 15:55:00,85.6,85.77,85.6,85.61,43704.0,82.33,82.4935,82.33,82.3396,43704.0
2021-02-16 09:30:00,86.75,87.06,86.16,86.16,41884.0,83.4361,83.7342,82.8686,82.8686,41884.0
2021-02-16 09:35:00,86.26,86.27,86.14,86.24,2876.0,82.9648,82.9744,82.8494,82.9456,2876.0
2021-02-16 09:40:00,86.25,86.46,86.21,86.41,41248.0,82.9552,83.1572,82.9167,83.1091,41248.0
2021-02-16 09:45:00,86.34,86.35,86.26,86.26,6224.0,83.0417,83.0514,82.9648,82.9648,6224.0
2021-02-16 09:50:00,86.18,86.18,85.86,86.0,44000.0,82.8879,82.8879,82.5801,82.7147,44000.0
2021-02-16 09:55:00,85.95,86.08,85.88,85.96,3200.0,82.6666,82.7917,82.5993,82.6763,3200.0
2021-02-16 10:00:00,85.87,86.16,85.87,86.1,5608.0,82.5897,82.8686,82.5897,82.8109,5608.0
2021-02-16 10:05:00,86.17,86.31,86.17,86.3,10092.0,82.8782,83.0129,82.8782,83.0033,10092.0
2021-02-16 10:10:00,86.33,86.33,86.14,86.15,2820.0,83.0321,83.0321,82.8494,82.859,2820.0
2021-02-16 10:15:00,86.11,86.27,86.1,86.27,6208.0,82.8205,82.9744,82.8109,82.9744,6208.0
2021-02-16 10:20:00,86.23,86.24,86.11,86.12,4268.0,82.9359,82.9456,82.8205,82.8302,4268.0
2021-02-16 10:25:00,86.15,86.65,86.07,86.54,21484.0,82.859,83.3399,82.7821,83.2341,21484.0
2021-02-16 10:30:00,86.54,86.58,86.3,86.3,49160.0,83.2341,83.2726,83.0033,83.0033,49160.0
2021-02-16 10:35:00,86.32,86.36,86.32,86.36,1200.0,83.0225,83.061,83.0225,83.061,1200.0
2021-02-16 10:40:00,86.46,86.71,86.41,86.71,80800.0,83.1572,83.3976,83.1091,83.3976,80800.0
2021-02-16 10:45:00,86.65,86.65,86.31,86.41,3796.0,83.3399,83.3399,83.0129,83.1091,3796.0
2021-02-16 10:50:00,86.36,86.41,86.35,86.36,2660.0,83.061,83.1091,83.0514,83.061,2660.0
2021-02-16 10:55:00,86.49,86.53,86.44,86.44,6328.0,83.186,83.2245,83.1379,83.1379,6328.0
2021-02-16 11:00:00,86.42,86.42,86.22,86.24,73200.0,83.1187,83.1187,82.9263,82.9456,73200.0
2021-02-16 11:05:00,86.24,86.28,86.15,86.26,8856.0,82.9456,82.984,82.859,82.9648,8856.0
2021-02-16 11:10:00,86.33,86.5,86.31,86.31,6324.0,83.0321,83.1956,83.0129,83.0129,6324.0
2021-02-16 11:15:00,86.22,86.41,86.21,86.41,5056.0,82.9263,83.1091,82.9167,83.1091,5056.0
2021-02-16 11:20:00,86.55,86.56,86.39,86.53,3200.0,83.2437,83.2533,83.0898,83.2245,3200.0
2021-02-16 11:25:00,86.56,86.56,86.56,86.56,400.0,83.2533,83.2533,83.2533,83.2533,400.0
2021-02-16 11:30:00,86.54,86.88,86.54,86.88,13744.0,83.2341,83.5611,83.2341,83.5611,13744.0
2021-02-16 11:35:00,86.98,87.06,86.98,87.06,2800.0,83.6573,83.7342,83.6573,83.7342,2800.0
2021-02-16 11:40:00,87.0,87.07,86.97,86.97,2800.0,83.6765,83.7439,83.6477,83.6477,2800.0
2021-02-16 11:45:00,86.86,86.86,86.79,86.79,1600.0,83.5419,83.5419,83.4746,83.4746,1600.0
2021-02-16 11:50:00,86.71,86.71,86.71,86.71,400.0,83.3976,83.3976,83.3976,83.3976,400.0
2021-02-16 11:55:00,86.74,86.88,86.7,86.83,9600.0,83.4265,83.5611,83.388,83.513,9600.0
2021-02-16 12:00:00,86.9,87.05,86.9,87.03,7500.0,83.5804,83.7246,83.5804,83.7054,7500.0
2021-02-16 12:05:00,86.96,86.96,86.76,86.85,2800.0,83.6381,83.6381,83.4457,83.5323,2800.0
2021-02-16 12:10:00,86.94,87.1,86.91,87.1,4272.0,83.6188,83.7727,83.59,83.7727,4272.0
2021-02-16 12:15:00,87.1,87.27,87.1,87.18,15084.0,83.7727,83.9362,83.7727,83.8497,15084.0
2021-02-16 12:20:00,87.24,87.36,87.23,87.3,10208.0,83.9074,84.0228,83.8977,83.9651,10208.0
2021-02-16 12:25:00,87.3,87.3,87.06,87.06,2800.0,83.9651,83.9651,83.7342,83.7342,2800.0
2021-02-16 12:30:00,87.08,87.11,87.06,87.06,2400.0,83.7535,83.7823,83.7342,83.7342,2400.0
2021-02-16 12:35:00,87.12,87.12,87.04,87.04,3652.0,83.792,83.792,83.715,83.715,3652.0
2021-02-16 12:40:00,86.92,87.04,86.92,87.0,4000.0,83.5996,83.715,83.5996,83.6765,4000.0
2021-02-16 12:45:00,86.94,86.97,86.87,86.97,2800.0,83.6188,83.6477,83.5515,83.6477,2800.0
2021-02-16 12:50:00,86.92,87.03,86.92,87.02,1640.0,83.5996,83.7054,83.5996,83.6958,1640.0
2021-02-16 12:55:00,86.96,87.18,86.96,87.18,7268.0,83.6381,83.8497,83.6381,83.8497,7268.0
2021-02-16 13:00:00,87.11,87.49,87.11,87.36,14524.0,83.7823,84.1478,83.7823,84.0228,14524.0
2021-02-16 13:05:00,87.33,87.33,87.21,87.24,2800.0,83.9939,83.9939,83.8785,83.9074,2800.0
2021-02-16 13:10:00,87.17,87.23,87.17,87.23,2800.0,83.84,83.8977,83.84,83.8977,2800.0
2021-02-16 13:15:00,87.19,87.23,87.14,87.17,16516.0,83.8593,83.8977,83.8112,83.84,16516.0
2021-02-16 13:20:00,87.23,87.35,87.23,87.28,7348.0,83.8977,84.0132,83.8977,83.9458,7348.0
2021-02-16 13:25:00,87.23,87.23,87.17,87.17,912.0,83.8977,83.8977,83.84,83.84,912.0
2021-02-16 13:30:00,87.17,87.17,87.13,87.14,4480.0,83.84,83.84,83.8016,83.8112,4480.0
2021-02-16 13:35:00,87.1,87.1,87.07,87.07,800.0,83.7727,83.7727,83.7439,83.7439,800.0
2021-02-16 13:40:00,87.03,87.04,86.89,86.89,1680.0,83.7054,83.715,83.5707,83.5707,1680.0
2021-02-16 13:45:00,86.89,86.89,86.88,86.88,1600.0,83.5707,83.5707,83.5611,83.5611,1600.0
2021-02-16 13:50:00,86.88,86.98,86.88,86.92,5040.0,83.5611,83.6573,83.5611,83.5996,5040.0
2021-02-16 13:55:00,86.85,86.89,86.83,86.85,2168.0,83.5323,83.5707,83.513,83.5323,2168.0
2021-02-16 14:00:00,86.86,86.91,86.83,86.91,4068.0,83.5419,83.59,83.513,83.59,4068.0
2021-02-16 14:05:00,86.91,86.91,86.91,86.91,0.0,83.59,83.59,83.59,83.59,0.0
2021-02-16 14:10:00,86.72,86.8,86.72,86.8,4292.0,83.4072,83.4842,83.4072,83.4842,4292.0
2021-02-16 14:15:00,86.78,86.78,86.7,86.75,1600.0,83.4649,83.4649,83.388,83.4361,1600.0
2021-02-16 14:20:00,86.76,86.84,86.76,86.83,10848.0,83.4457,83.5226,83.4457,83.513,10848.0
2021-02-16 14:25:00,86.79,86.96,86.79,86.96,2860.0,83.4746,83.6381,83.4746,83.6381,2860.0
2021-02-16 14:30:00,86.98,87.0,86.87,86.87,4244.0,83.6573,83.6765,83.5515,83.5515,4244.0
2021-02-16 14:35:00,86.88,86.88,86.83,86.83,5836.0,83.5611,83.5611,83.513,83.513,5836.0
2021-02-16 14:40:00,86.75,86.79,86.73,86.76,3116.0,83.4361,83.4746,83.4168,83.4457,3116.0
2021-02-16 14:45:00,86.77,86.77,86.67,86.67,2000.0,83.4553,83.4553,83.3591,83.3591,2000.0
2021-02-16 14:50:00,86.73,86.73,86.55,86.55,5044.0,83.4168,83.4168,83.2437,83.2437,5044.0
2021-02-16 14:55:00,86.6,86.77,86.6,86.76,9380.0,83.2918,83.4553,83.2918,83.4457,9380.0
2021-02-16 15:00:00,86.68,86.68,86.67,86.68,800.0,83.3688,83.3688,83.3591,83.3688,800.0
2021-02-16 15:05:00,86.66,86.66,86.61,86.64,1280.0,83.3495,83.3495,83.3014,83.3303,1280.0
2021-02-16 15:10:00,86.57,86.57,86.52,86.52,3600.0,83.263,83.263,83.2149,83.2149,3600.0
2021-02-16 15:15:00,86.52,86.6,86.52,86.53,7972.0,83.2149,83.2918,83.2149,83.2245,7972.0
2021-02-16 15:20:00,86.58,86.65,86.58,86.6,2800.0,83.2726,83.3399,83.2726,83.2918,2800.0
2021-02-16 15:25:00,86.58,86.61,86.58,86.61,2400.0,83.2726,83.3014,83.2726,83.3014,2400.0
2021-02-16 15:30:00,86.59,86.59,86.53,86.56,9184.0,83.2822,83.2822,83.2245,83.2533,9184.0
2021-02-16 15:35:00,86.58,86.58,86.31,86.31,13120.0,83.2726,83.2726,83.0129,83.0129,13120.0
2021-02-16 15:40:00,86.35,86.41,86.27,86.41,10800.0,83.0514,83.1091,82.9744,83.1091,10800.0
2021-02-16 15:45:00,86.37,86.42,86.3,86.38,6012.0,83.0706,83.1187,83.0033,83.0802,6012.0
2021-02-16 15:50:00,86.42,86.5,86.22,86.36,16880.0,83.1187,83.1956,82.9263,83.061,16880.0
2021-02-16 15:55:00,86.38,86.39,86.23,86.23,26404.0,83.0802,83.0898,82.9359,82.9359,26404.0
2021-02-17 09:30:00,85.9,85.9,85.1,85.3,35536.0,82.6186,82.6186,81.8491,82.0415,35536.0
2021-02-17 09:35:00,85.58,85.58,85.08,85.51,5152.0,82.3108,82.3108,81.8299,82.2435,5152.0
2021-02-17 09:40:00,85.54,85.55,85.47,85.54,2600.0,82.2723,82.2819,82.205,82.2723,2600.0
2021-02-17 09:45:00,85.44,85.55,85.33,85.55,3208.0,82.1761,82.2819,82.0703,82.2819,3208.0
2021-02-17 09:50:00,85.5,85.59,85.5,85.59,2096.0,82.2338,82.3204,82.2338,82.3204,2096.0
2021-02-17 09:55:00,85.61,85.77,85.61,85.77,27104.0,82.3396,82.4935,82.3396,82.4935,27104.0
2021-02-17 10:00:00,85.7,85.72,85.63,85.63,17376.0,82.4262,82.4454,82.3589,82.3589,17376.0
2021-02-17 10:05:00,85.63,85.87,85.63,85.87,5240.0,82.3589,82.5897,82.3589,82.5897,5240.0
2021-02-17 10:10:00,85.86,85.86,85.54,85.54,9140.0,82.5801,82.5801,82.2723,82.2723,9140.0
2021-02-17 10:15:00,85.56,85.75,85.54,85.73,4472.0,82.2915,82.4743,82.2723,82.455,4472.0
2021-02-17 10:20:00,85.78,85.78,85.63,85.74,1600.0,82.5031,82.5031,82.3589,82.4647,1600.0
2021-02-17 10:25:00,85.76,85.94,85.76,85.89,4724.0,82.4839,82.657,82.4839,82.6089,4724.0
2021-02-17 10:30:00,85.72,85.81,85.71,85.72,2460.0,82.4454,82.532,82.4358,82.4454,2460.0
2021-02-17 10:35:00,85.66,85.94,85.66,85.94,2400.0,82.3877,82.657,82.3877,82.657,2400.0
2021-02-17 10:40:00,85.79,85.84,85.71,85.81,1600.0,82.5128,82.5608,82.4358,82.532,1600.0
2021-02-17 10:45:00,85.78,85.92,85.78,85.92,1796.0,82.5031,82.6378,82.5031,82.6378,1796.0
2021-02-17 10:50:00,86.01,86.16,86.01,86.16,8400.0,82.7244,82.8686,82.7244,82.8686,8400.0
2021-02-17 10:55:00,86.16,86.21,86.15,86.17,6796.0,82.8686,82.9167,82.859,82.8782,6796.0
2021-02-17 11:00:00,86.1,86.24,86.09,86.24,16252.0,82.8109,82.9456,82.8013,82.9456,16252.0
2021-02-17 11:05:00,86.13,86.19,86.12,86.19,2000.0,82.8398,82.8975,82.8302,82.8975,2000.0
2021-02-17 11:10:00,86.18,86.19,86.1,86.18,3200.0,82.8879,82.8975,82.8109,82.8879,3200.0
2021-02-17 11:15:00,86.16,86.3,86.15,86.21,8800.0,82.8686,83.0033,82.859,82.9167,8800.0
2021-02-17 11:20:00,86.25,86.33,86.25,86.3,5336.0,82.9552,83.0321,82.9552,83.0033,5336.0
2021-02-17 11:25:00,86.28,86.42,86.27,86.38,9372.0,82.984,83.1187,82.9744,83.0802,9372.0
2021-02-17 11:30:00,86.38,86.38,86.05,86.09,77232.0,83.0802,83.0802,82.7628,82.8013,77232.0
2021-02-17 11:35:00,86.09,86.18,86.09,86.14,2400.0,82.8013,82.8879,82.8013,82.8494,2400.0
2021-02-17 11:40:00,86.08,86.14,85.93,85.93,13200.0,82.7917,82.8494,82.6474,82.6474,13200.0
2021-02-17 11:45:00,85.94,85.97,85.91,85.95,2004.0,82.657,82.6859,82.6282,82.6666,2004.0
2021-02-17 11:50:00,85.97,86.02,85.87,86.0,9860.0,82.6859,82.734,82.5897,82.7147,9860.0
2021-02-17 11:55:00,85.95,86.03,85.94,86.03,3200.0,82.6666,82.7436,82.657,82.7436,3200.0
2021-02-17 12:00:00,86.16,86.16,86.08,86.12,2800.0,82.8686,82.8686,82.7917,82.8302,2800.0
2021-02-17 12:05:00,86.08,86.28,86.08,86.28,11080.0,82.7917,82.984,82.7917,82.984,11080.0
2021-02-17 12:10:00,86.27,86.27,86.23,86.23,13200.0,82.9744,82.9744,82.9359,82.9359,13200.0
2021-02-17 12:15:00,86.31,86.32,86.3,86.32,1200.0,83.0129,83.0225,83.0033,83.0225,1200.0
2021-02-17 12:20:00,86.23,86.25,86.23,86.25,800.0,82.9359,82.9552,82.9359,82.9552,800.0
2021-02-17 12:25:00,86.27,86.27,86.22,86.24,1600.0,82.9744,82.9744,82.9263,82.9456,1600.0
2021-02-17 12:30:00,86.3,86.32,86.22,86.22,3644.0,83.0033,83.0225,82.9263,82.9263,3644.0
2021-02-17 12:35:00,86.19,86.26,86.19,86.2,12984.0,82.8975,82.9648,82.8975,82.9071,12984.0
2021-02-17 12:40:00,86.27,86.28,86.24,86.24,5176.0,82.9744,82.984,82.9456,82.9456,5176.0
2021-02-17 12:45:00,86.24,86.24,86.23,86.23,1200.0,82.9456,82.9456,82.9359,82.9359,1200.0
2021-02-17 12:50:00,86.19,86.21,86.02,86.04,17572.0,82.8975,82.9167,82.734,82.7532,17572.0
2021-02-17 12:55:00,86.1,86.12,86.08,86.08,2400.0,82.8109,82.8302,82.7917,82.7917,2400.0
2021-02-17 13:00:00,86.11,86.13,86.02,86.02,4800.0,82.8205,82.8398,82.734,82.734,4800.0
2021-02-17 13:05:00,86.1,86.13,86.09,86.13,6984.0,82.8109,82.8398,82.8013,82.8398,6984.0
2021-02-17 13:10:00,86.07,86.07,86.02,86.02,1200.0,82.7821,82.7821,82.734,82.734,1200.0
2021-02-17 13:15:00,85.99,85.99,85.92,85.95,2800.0,82.7051,82.7051,82.6378,82.6666,2800.0
2021-02-17 13:20:00,85.94,86.03,85.94,86.0,4800.0,82.657,82.7436,82.657,82.7147,4800.0
2021-02-17 13:25:00,85.95,86.02,85.92,85.97,8408.0,82.6666,82.734,82.6378,82.6859,8408.0
2021-02-17 13:30:00,85.97,85.97,85.87,85.91,4000.0,82.6859,82.6859,82.5897,82.6282,4000.0
2021-02-17 13:35:00,85.93,85.94,85.9,85.93,2800.0,82.6474,82.657,82.6186,82.6474,2800.0
2021-02-17 13:40:00,85.93,85.93,85.82,85.82,2912.0,82.6474,82.6474,82.5416,82.5416,2912.0
2021-02-17 13:45:00,85.79,85.79,85.75,85.75,2428.0,82.5128,82.5128,82.4743,82.4743,2428.0
2021-02-17 13:50:00,85.72,85.75,85.7,85.73,7460.0,82.4454,82.4743,82.4262,82.455,7460.0
2021-02-17 13:55:00,85.71,85.72,85.56,85.56,5600.0,82.4358,82.4454,82.2915,82.2915,5600.0
2021-02-17 14:00:00,85.61,85.74,85.61,85.72,5596.0,82.3396,82.4647,82.3396,82.4454,5596.0
2021-02-17 14:05:00,85.73,85.75,85.73,85.75,1200.0,82.455,82.4743,82.455,82.4743,1200.0
2021-02-17 14:10:00,85.74,85.8,85.73,85.8,3200.0,82.4647,82.5224,82.455,82.5224,3200.0
2021-02-17 14:15:00,85.83,85.88,85.76,85.78,5072.0,82.5512,82.5993,82.4839,82.5031,5072.0
2021-02-17 14:20:00,85.74,85.74,85.48,85.5,13648.0,82.4647,82.4647,82.2146,82.2338,13648.0
2021-02-17 14:25:00,85.51,85.51,85.42,85.42,2872.0,82.2435,82.2435,82.1569,82.1569,2872.0
2021-02-17 14:30:00,85.44,85.46,85.32,85.32,4404.0,82.1761,82.1954,82.0607,82.0607,4404.0
2021-02-17 14:35:00,85.37,85.41,85.26,85.33,7472.0,82.1088,82.1473,82.003,82.0703,7472.0
2021-02-17 14:40:00,85.34,85.42,85.33,85.41,5600.0,82.0799,82.1569,82.0703,82.1473,5600.0
2021-02-17 14:45:00,85.45,85.53,85.45,85.45,7280.0,82.1857,82.2627,82.1857,82.1857,7280.0
2021-02-17 14:50:00,85.44,85.48,85.44,85.46,3348.0,82.1761,82.2146,82.1761,82.1954,3348.0
2021-02-17 14:55:00,85.45,85.48,85.45,85.47,2400.0,82.1857,82.2146,82.1857,82.205,2400.0
2021-02-17 15:00:00,85.45,85.48,85.45,85.47,3600.0,82.1857,82.2146,82.1857,82.205,3600.0
2021-02-17 15:05:00,85.5,85.54,85.5,85.54,8092.0,82.2338,82.2723,82.2338,82.2723,8092.0
2021-02-17 15:10:00,85.54,85.54,85.5,85.51,2936.0,82.2723,82.2723,82.2338,82.2435,2936.0
2021-02-17 15:15:00,85.49,85.52,85.34,85.36,8860.0,82.2242,82.2531,82.0799,82.0992,8860.0
2021-02-17 15:20:00,85.37,85.41,85.24,85.31,12496.0,82.1088,82.1473,81.9838,82.0511,12496.0
2021-02-17 15:25:00,85.29,85.29,85.11,85.22,12000.0,82.0319,82.0319,81.8587,81.9645,12000.0
2021-02-17 15:30:00,85.17,85.24,85.1,85.24,12008.0,81.9164,81.9838,81.8491,81.9838,12008.0
2021-02-17 15:35:00,85.28,85.29,85.19,85.19,13268.0,82.0222,82.0319,81.9357,81.9357,13268.0
2021-02-17 15:40:00,85.17,85.19,84.87,84.88,38384.0,81.9164,81.9357,81.6279,81.6375,38384.0
2021-02-17 15:45:00,84.84,84.96,84.83,84.86,20744.0,81.599,81.7145,81.5894,81.6183,20744.0
2021-02-17 15:50:00,84.89,84.95,84.72,84.75,44964.0,81.6471,81.7048,81.4836,81.5125,44964.0
2021-02-17 15:55:00,84.75,84.83,84.61,84.78,107564.0,81.5125,81.5894,81.3778,81.5413,107564.0
2021-02-18 09:30:00,84.55,84.97,84.26,84.97,18408.0,81.3201,81.7241,81.0412,81.7241,18408.0
2021-02-18 09:35:00,85.03,85.05,84.88,84.92,4272.0,81.7818,81.801,81.6375,81.676,4272.0
2021-02-18 09:40:00,84.57,84.77,84.29,84.29,2400.0,81.3394,81.5317,81.0701,81.0701,2400.0
2021-02-18 09:45:00,84.57,84.57,84.57,84.57,400.0,81.3394,81.3394,81.3394,81.3394,400.0
2021-02-18 09:50:00,84.38,84.55,84.33,84.35,3600.0,81.1566,81.3201,81.1085,81.1278,3600.0
2021-02-18 09:55:00,84.15,84.48,84.15,84.25,5600.0,80.9354,81.2528,80.9354,81.0316,5600.0
2021-02-18 10:00:00,84.27,84.27,84.25,84.25,832.0,81.0508,81.0508,81.0316,81.0316,832.0
2021-02-18 10:05:00,84.26,84.32,84.0,84.18,13600.0,81.0412,81.0989,80.7911,80.9643,13600.0
2021-02-18 10:10:00,84.21,84.22,84.11,84.12,6000.0,80.9931,81.0027,80.8969,80.9066,6000.0
2021-02-18 10:15:00,84.26,84.29,84.23,84.29,2432.0,81.0412,81.0701,81.0124,81.0701,2432.0
2021-02-18 10:20:00,84.38,84.38,84.38,84.38,400.0,81.1566,81.1566,81.1566,81.1566,400.0
2021-02-18 10:25:00,84.41,84.56,84.29,84.56,2420.0,81.1855,81.3297,81.0701,81.3297,2420.0
2021-02-18 10:30:00,84.32,84.39,84.23,84.23,10800.0,81.0989,81.1662,81.0124,81.0124,10800.0
2021-02-18 10:35:00,84.07,84.14,84.06,84.06,3200.0,80.8585,80.9258,80.8488,80.8488,3200.0
2021-02-18 10:40:00,84.04,84.22,84.0,84.22,6820.0,80.8296,81.0027,80.7911,81.0027,6820.0
2021-02-18 10:45:00,84.14,84.21,84.1,84.21,3200.0,80.9258,80.9931,80.8873,80.9931,3200.0
2021-02-18 10:50:00,84.23,84.33,84.21,84.28,7784.0,81.0124,81.1085,80.9931,81.0604,7784.0
2021-02-18 10:55:00,84.29,84.32,84.17,84.22,8736.0,81.0701,81.0989,80.9546,81.0027,8736.0
2021-02-18 11:00:00,84.17,84.25,84.17,84.17,2428.0,80.9546,81.0316,80.9546,80.9546,2428.0
2021-02-18 11:05:00,84.16,84.2,84.1,84.1,4800.0,80.945,80.9835,80.8873,80.8873,4800.0
2021-02-18 11:10:00,84.08,84.13,84.08,84.13,800.0,80.8681,80.9162,80.8681,80.9162,800.0
2021-02-18 11:15:00,84.18,84.26,84.15,84.16,9772.0,80.9643,81.0412,80.9354,80.945,9772.0
2021-02-18 11:20:00,84.17,84.19,84.11,84.13,6392.0,80.9546,80.9739,80.8969,80.9162,6392.0
2021-02-18 11:25:00,84.07,84.09,84.05,84.07,11004.0,80.8585,80.8777,80.8392,80.8585,11004.0
2021-02-18 11:30:00,84.05,84.09,83.97,83.97,9632.0,80.8392,80.8777,80.7623,80.7623,9632.0
2021-02-18 11:35:00,83.98,83.98,83.72,83.72,17916.0,80.7719,80.7719,80.5218,80.5218,17916.0
2021-02-18 11:40:00,83.78,83.85,83.74,83.74,2804.0,80.5795,80.6469,80.5411,80.5411,2804.0
2021-02-18 11:45:00,83.76,83.78,83.65,83.74,4400.0,80.5603,80.5795,80.4545,80.5411,4400.0
2021-02-18 11:50:00,83.7,83.71,83.67,83.67,3164.0,80.5026,80.5122,80.4737,80.4737,3164.0
2021-02-18 11:55:00,83.66,83.67,83.53,83.53,7428.0,80.4641,80.4737,80.3391,80.3391,7428.0
2021-02-18 12:00:00,83.5,83.57,83.47,83.57,12924.0,80.3102,80.3776,80.2814,80.3776,12924.0
2021-02-18 12:05:00,83.53,83.53,83.42,83.42,8800.0,80.3391,80.3391,80.2333,80.2333,8800.0
2021-02-18 12:10:00,83.46,83.82,83.42,83.77,4400.0,80.2718,80.618,80.2333,80.5699,4400.0
2021-02-18 12:15:00,83.7,83.83,83.69,83.75,6800.0,80.5026,80.6276,80.493,80.5507,6800.0
2021-02-18 12:20:00,83.71,83.76,83.71,83.76,2000.0,80.5122,80.5603,80.5122,80.5603,2000.0
2021-02-18 12:25:00,83.74,83.84,83.74,83.83,6260.0,80.5411,80.6372,80.5411,80.6276,6260.0
2021-02-18 12:30:00,83.91,83.99,83.87,83.99,2000.0,80.7046,80.7815,80.6661,80.7815,2000.0
2021-02-18 12:35:00,84.04,84.13,84.04,84.06,3600.0,80.8296,80.9162,80.8296,80.8488,3600.0
2021-02-18 12:40:00,84.07,84.12,84.03,84.08,10588.0,80.8585,80.9066,80.82,80.8681,10588.0
2021-02-18 12:45:00,84.11,84.14,84.08,84.08,4468.0,80.8969,80.9258,80.8681,80.8681,4468.0
2021-02-18 12:50:00,84.07,84.07,83.97,84.04,8000.0,80.8585,80.8585,80.7623,80.8296,8000.0
2021-02-18 12:55:00,84.12,84.17,84.1,84.1,7600.0,80.9066,80.9546,80.8873,80.8873,7600.0
2021-02-18 13:00:00,84.08,84.1,83.99,84.07,7500.0,80.8681,80.8873,80.7815,80.8585,7500.0
2021-02-18 13:05:00,84.08,84.11,84.06,84.1,4800.0,80.8681,80.8969,80.8488,80.8873,4800.0
2021-02-18 13:10:00,84.11,84.17,84.11,84.14,6800.0,80.8969,80.9546,80.8969,80.9258,6800.0
2021-02-18 13:15:00,84.22,84.53,84.22,84.47,7200.0,81.0027,81.3009,81.0027,81.2432,7200.0
2021-02-18 13:20:00,84.47,84.56,84.47,84.5,5200.0,81.2432,81.3297,81.2432,81.272,5200.0
2021-02-18 13:25:00,84.48,84.64,84.47,84.6,4400.0,81.2528,81.4067,81.2432,81.3682,4400.0
2021-02-18 13:30:00,84.52,84.54,84.52,84.53,2000.0,81.2913,81.3105,81.2913,81.3009,2000.0
2021-02-18 13:35:00,84.54,84.54,84.45,84.5,10400.0,81.3105,81.3105,81.2239,81.272,10400.0
2021-02-18 13:40:00,84.48,84.5,84.46,84.47,5600.0,81.2528,81.272,81.2336,81.2432,5600.0
2021-02-18 13:45:00,84.49,84.53,84.48,84.51,6000.0,81.2624,81.3009,81.2528,81.2817,6000.0
2021-02-18 13:50:00,84.51,84.53,84.48,84.5,7336.0,81.2817,81.3009,81.2528,81.272,7336.0
2021-02-18 13:55:00,84.5,84.56,84.5,84.55,6800.0,81.272,81.3297,81.272,81.3201,6800.0
2021-02-18 14:00:00,84.56,84.86,84.56,84.76,5972.0,81.3297,81.6183,81.3297,81.5221,5972.0
2021-02-18 14:05:00,84.72,84.75,84.69,84.71,4452.0,81.4836,81.5125,81.4548,81.474,4452.0
2021-02-18 14:10:00,84.67,84.76,84.62,84.76,5200.0,81.4355,81.5221,81.3875,81.5221,5200.0
2021-02-18 14:15:00,84.7,84.76,84.7,84.7,3600.0,81.4644,81.5221,81.4644,81.4644,3600.0
2021-02-18 14:20:00,84.72,84.72,84.67,84.67,1600.0,81.4836,81.4836,81.4355,81.4355,1600.0
2021-02-18 14:25:00,84.73,84.78,84.71,84.77,9600.0,81.4933,81.5413,81.474,81.5317,9600.0
2021-02-18 14:30:00,84.8,84.83,84.72,84.73,6800.0,81.5606,81.5894,81.4836,81.4933,6800.0
2021-02-18 14:35:00,84.83,84.85,84.81,84.85,2104.0,81.5894,81.6087,81.5702,81.6087,2104.0
2021-02-18 14:40:00,84.93,84.96,84.89,84.94,5200.0,81.6856,81.7145,81.6471,81.6952,5200.0
2021-02-18 14:45:00,84.95,85.08,84.95,85.06,2400.0,81.7048,81.8299,81.7048,81.8106,2400.0
2021-02-18 14:50:00,85.07,85.07,85.03,85.03,2400.0,81.8203,81.8203,81.7818,81.7818,2400.0
2021-02-18 14:55:00,85.07,85.28,85.0,85.28,7600.0,81.8203,82.0222,81.7529,82.0222,7600.0
2021-02-18 15:00:00,85.25,85.27,85.17,85.2,12456.0,81.9934,82.0126,81.9164,81.9453,12456.0
2021-02-18 15:05:00,85.27,85.33,85.25,85.33,2000.0,82.0126,82.0703,81.9934,82.0703,2000.0
2021-02-18 15:10:00,85.29,85.36,85.27,85.28,7600.0,82.0319,82.0992,82.0126,82.0222,7600.0
2021-02-18 15:15:00,85.32,85.32,85.19,85.19,7200.0,82.0607,82.0607,81.9357,81.9357,7200.0
2021-02-18 15:20:00,85.18,85.23,85.16,85.18,6400.0,81.9261,81.9742,81.9068,81.9261,6400.0
2021-02-18 15:25:00,85.2,85.24,85.14,85.14,10144.0,81.9453,81.9838,81.8876,81.8876,10144.0
2021-02-18 15:30:00,85.14,85.3,85.14,85.26,7600.0,81.8876,82.0415,81.8876,82.003,7600.0
2021-02-18 15:35:00,85.27,85.32,85.13,85.13,19072.0,82.0126,82.0607,81.878,81.878,19072.0
2021-02-18 15:40:00,85.12,85.21,85.09,85.09,32788.0,81.8684,81.9549,81.8395,81.8395,32788.0
2021-02-18 15:45:00,85.07,85.13,85.0,85.0,28812.0,81.8203,81.878,81.7529,81.7529,28812.0
2021-02-18 15:50:00,85.03,85.05,84.81,84.9,78128.0,81.7818,81.801,81.5702,81.6568,78128.0
2021-02-18 15:55:00,84.94,85.13,84.94,85.06,64004.0,81.6952,81.878,81.6952,81.8106,64004.0
2021-02-19 09:30:00,85.42,85.42,84.9,84.91,104568.0,82.1569,82.1569,81.6568,81.6664,104568.0
2021-02-19 09:35:00,84.91,84.91,84.91,84.91,0.0,81.6664,81.6664,81.6664,81.6664,0.0
2021-02-19 09:40:00,85.07,85.23,85.07,85.19,4000.0,81.8203,81.9742,81.8203,81.9357,4000.0
2021-02-19 09:45:00,85.19,85.19,85.19,85.19,0.0,81.9357,81.9357,81.9357,81.9357,0.0
2021-02-19 09:50:00,85.27,85.55,85.23,85.36,8000.0,82.0126,82.2819,81.9742,82.0992,8000.0
2021-02-19 09:55:00,85.49,85.74,85.49,85.74,3200.0,82.2242,82.4647,82.2242,82.4647,3200.0
2021-02-19 10:00:00,85.75,85.87,85.68,85.78,11600.0,82.4743,82.5897,82.407,82.5031,11600.0
2021-02-19 10:05:00,85.89,86.15,85.78,85.95,11152.0,82.6089,82.859,82.5031,82.6666,11152.0
2021-02-19 10:10:00,85.87,85.95,85.79,85.91,8056.0,82.5897,82.6666,82.5128,82.6282,8056.0
2021-02-19 10:15:00,85.81,85.92,85.75,85.91,2100.0,82.532,82.6378,82.4743,82.6282,2100.0
2021-02-19 10:20:00,85.86,85.99,85.86,85.98,1400.0,82.5801,82.7051,82.5801,82.6955,1400.0
2021-02-19 10:25:00,85.87,85.89,85.74,85.76,7800.0,82.5897,82.6089,82.4647,82.4839,7800.0
2021-02-19 10:30:00,85.73,85.73,85.66,85.66,1792.0,82.455,82.455,82.3877,82.3877,1792.0
2021-02-19 10:35:00,85.67,85.67,85.55,85.55,6800.0,82.3973,82.3973,82.2819,82.2819,6800.0
2021-02-19 10:40:00,85.55,85.59,85.44,85.5,26992.0,82.2819,82.3204,82.1761,82.2338,26992.0
2021-02-19 10:45:00,85.49,85.5,85.36,85.36,3360.0,82.2242,82.2338,82.0992,82.0992,3360.0
2021-02-19 10:50:00,85.41,85.54,85.41,85.5,4452.0,82.1473,82.2723,82.1473,82.2338,4452.0
2021-02-19 10:55:00,85.64,85.64,85.64,85.64,400.0,82.3685,82.3685,82.3685,82.3685,400.0
2021-02-19 11:00:00,85.64,85.64,85.64,85.64,0.0,82.3685,82.3685,82.3685,82.3685,0.0
2021-02-19 11:05:00,85.67,85.74,85.65,85.65,4200.0,82.3973,82.4647,82.3781,82.3781,4200.0
2021-02-19 11:10:00,85.66,85.73,85.66,85.73,4000.0,82.3877,82.455,82.3877,82.455,4000.0
2021-02-19 11:15:00,85.73,85.73,85.63,85.65,2800.0,82.455,82.455,82.3589,82.3781,2800.0
2021-02-19 11:20:00,85.65,85.72,85.65,85.72,2400.0,82.3781,82.4454,82.3781,82.4454,2400.0
2021-02-19 11:25:00,85.66,85.66,85.63,85.63,2360.0,82.3877,82.3877,82.3589,82.3589,2360.0
2021-02-19 11:30:00,85.64,85.68,85.64,85.68,1600.0,82.3685,82.407,82.3685,82.407,1600.0
2021-02-19 11:35:00,85.73,85.8,85.69,85.8,11996.0,82.455,82.5224,82.4166,82.5224,11996.0
2021-02-19 11:40:00,85.8,85.8,85.8,85.8,400.0,82.5224,82.5224,82.5224,82.5224,400.0
2021-02-19 11:45:00,85.74,86.01,85.74,86.01,5732.0,82.4647,82.7244,82.4647,82.7244,5732.0
2021-02-19 11:50:00,86.05,86.05,86.01,86.01,948.0,82.7628,82.7628,82.7244,82.7244,948.0
2021-02-19 11:55:00,86.02,86.02,85.99,85.99,800.0,82.734,82.734,82.7051,82.7051,800.0
2021-02-19 12:00:00,85.96,86.02,85.96,86.0,4000.0,82.6763,82.734,82.6763,82.7147,4000.0
2021-02-19 12:05:00,86.01,86.01,85.96,85.96,1200.0,82.7244,82.7244,82.6763,82.6763,1200.0
2021-02-19 12:10:00,85.96,86.0,85.89,85.94,5028.0,82.6763,82.7147,82.6089,82.657,5028.0
2021-02-19 12:15:00,86.01,86.01,85.92,85.92,800.0,82.7244,82.7244,82.6378,82.6378,800.0
2021-02-19 12:20:00,85.86,85.93,85.7,85.7,10080.0,82.5801,82.6474,82.4262,82.4262,10080.0
2021-02-19 12:25:00,85.73,85.77,85.73,85.77,1200.0,82.455,82.4935,82.455,82.4935,1200.0
2021-02-19 12:30:00,85.74,85.89,85.74,85.84,2720.0,82.4647,82.6089,82.4647,82.5608,2720.0
2021-02-19 12:35:00,85.78,85.91,85.78,85.91,8352.0,82.5031,82.6282,82.5031,82.6282,8352.0
2021-02-19 12:40:00,85.93,85.93,85.93,85.93,400.0,82.6474,82.6474,82.6474,82.6474,400.0
2021-02-19 12:45:00,85.78,85.86,85.74,85.85,4600.0,82.5031,82.5801,82.4647,82.5705,4600.0
2021-02-19 12:50:00,85.79,85.79,85.64,85.64,2240.0,82.5128,82.5128,82.3685,82.3685,2240.0
2021-02-19 12:55:00,85.54,85.88,85.54,85.88,4400.0,82.2723,82.5993,82.2723,82.5993,4400.0
2021-02-19 13:00:00,85.76,85.81,85.76,85.79,6520.0,82.4839,82.532,82.4839,82.5128,6520.0
2021-02-19 13:05:00,85.79,85.79,85.7,85.7,3984.0,82.5128,82.5128,82.4262,82.4262,3984.0
2021-02-19 13:10:00,85.71,85.77,85.57,85.59,3200.0,82.4358,82.4935,82.3012,82.3204,3200.0
2021-02-19 13:15:00,85.59,85.59,85.58,85.59,580.0,82.3204,82.3204,82.3108,82.3204,580.0
2021-02-19 13:20:00,85.64,85.65,85.64,85.65,1692.0,82.3685,82.3781,82.3685,82.3781,1692.0
2021-02-19 13:25:00,85.62,85.69,85.58,85.61,5600.0,82.3493,82.4166,82.3108,82.3396,5600.0
2021-02-19 13:30:00,85.78,85.81,85.78,85.78,5744.0,82.5031,82.532,82.5031,82.5031,5744.0
2021-02-19 13:35:00,85.76,85.76,85.76,85.76,800.0,82.4839,82.4839,82.4839,82.4839,800.0
2021-02-19 13:40:00,85.77,85.85,85.77,85.85,4000.0,82.4935,82.5705,82.4935,82.5705,4000.0
2021-02-19 13:45:00,85.89,85.89,85.89,85.89,400.0,82.6089,82.6089,82.6089,82.6089,400.0
2021-02-19 13:50:00,85.85,85.9,85.85,85.9,7116.0,82.5705,82.6186,82.5705,82.6186,7116.0
2021-02-19 13:55:00,85.87,85.88,85.86,85.88,2004.0,82.5897,82.5993,82.5801,82.5993,2004.0
2021-02-19 14:00:00,85.91,85.94,85.89,85.91,2800.0,82.6282,82.657,82.6089,82.6282,2800.0
2021-02-19 14:05:00,85.93,85.93,85.83,85.88,3200.0,82.6474,82.6474,82.5512,82.5993,3200.0
2021-02-19 14:10:00,85.84,85.84,85.84,85.84,2800.0,82.5608,82.5608,82.5608,82.5608,2800.0
2021-02-19 14:15:00,85.9,86.02,85.9,85.99,4000.0,82.6186,82.734,82.6186,82.7051,4000.0
2021-02-19 14:20:00,85.99,86.02,85.66,85.66,13600.0,82.7051,82.734,82.3877,82.3877,13600.0
2021-02-19 14:25:00,85.65,85.68,85.54,85.59,20800.0,82.3781,82.407,82.2723,82.3204,20800.0
2021-02-19 14:30:00,85.68,85.74,85.65,85.65,3404.0,82.407,82.4647,82.3781,82.3781,3404.0
2021-02-19 14:35:00,85.6,85.63,85.58,85.63,7092.0,82.33,82.3589,82.3108,82.3589,7092.0
2021-02-19 14:40:00,85.63,85.73,85.63,85.73,8000.0,82.3589,82.455,82.3589,82.455,8000.0
2021-02-19 14:45:00,85.75,85.82,85.75,85.82,1200.0,82.4743,82.5416,82.4743,82.5416,1200.0
2021-02-19 14:50:00,85.73,85.76,85.7,85.73,2800.0,82.455,82.4839,82.4262,82.455,2800.0
2021-02-19 14:55:00,85.74,85.81,85.74,85.81,2176.0,82.4647,82.532,82.4647,82.532,2176.0
2021-02-19 15:00:00,85.76,85.77,85.68,85.73,6360.0,82.4839,82.4935,82.407,82.455,6360.0
2021-02-19 15:05:00,85.73,85.73,85.66,85.66,2000.0,82.455,82.455,82.3877,82.3877,2000.0
2021-02-19 15:10:00,85.66,85.75,85.66,85.75,4336.0,82.3877,82.4743,82.3877,82.4743,4336.0
2021-02-19 15:15:00,85.72,85.72,85.7,85.7,800.0,82.4454,82.4454,82.4262,82.4262,800.0
2021-02-19 15:20:00,85.7,85.7,85.67,85.67,800.0,82.4262,82.4262,82.3973,82.3973,800.0
2021-02-19 15:25:00,85.64,85.76,85.63,85.76,4480.0,82.3685,82.4839,82.3589,82.4839,4480.0
2021-02-19 15:30:00,85.71,85.88,85.71,85.83,8592.0,82.4358,82.5993,82.4358,82.5512,8592.0
2021-02-19 15:35:00,85.85,85.92,85.83,85.92,7064.0,82.5705,82.6378,82.5512,82.6378,7064.0
2021-02-19 15:40:00,85.91,85.91,85.79,85.79,6800.0,82.6282,82.6282,82.5128,82.5128,6800.0
2021-02-19 15:45:00,85.76,85.9,85.76,85.85,14792.0,82.4839,82.6186,82.4839,82.5705,14792.0
2021-02-19 15:50:00,85.87,85.99,85.76,85.82,33836.0,82.5897,82.7051,82.4839,82.5416,33836.0
2021-02-19 15:55:00,85.83,85.95,85.79,85.93,48884.0,82.5512,82.6666,82.5128,82.6474,48884.0
2021-02-22 09:30:00,85.71,85.82,85.39,85.39,21652.0,82.4358,82.5416,82.128,82.128,21652.0
2021-02-22 09:35:00,85.13,85.87,85.13,85.61,12660.0,81.878,82.5897,81.878,82.3396,12660.0
2021-02-22 09:40:00,85.48,85.61,85.36,85.57,20660.0,82.2146,82.3396,82.0992,82.3012,20660.0
2021-02-22 09:45:00,85.47,85.58,85.33,85.58,4104.0,82.205,82.3108,82.0703,82.3108,4104.0
2021-02-22 09:50:00,85.47,85.83,85.47,85.77,6000.0,82.205,82.5512,82.205,82.4935,6000.0
2021-02-22 09:55:00,85.77,85.91,85.67,85.67,4900.0,82.4935,82.6282,82.3973,82.3973,4900.0
2021-02-22 10:00:00,85.42,85.54,85.29,85.48,6832.0,82.1569,82.2723,82.0319,82.2146,6832.0
2021-02-22 10:05:00,85.49,85.49,85.08,85.23,12432.0,82.2242,82.2242,81.8299,81.9742,12432.0
2021-02-22 10:10:00,85.1,85.13,85.08,85.12,2400.0,81.8491,81.878,81.8299,81.8684,2400.0
2021-02-22 10:15:00,85.04,85.04,84.66,84.85,14000.0,81.7914,81.7914,81.4259,81.6087,14000.0
2021-02-22 10:20:00,84.84,84.84,84.61,84.7,24800.0,81.599,81.599,81.3778,81.4644,24800.0
2021-02-22 10:25:00,84.62,84.9,84.61,84.83,4812.0,81.3875,81.6568,81.3778,81.5894,4812.0
2021-02-22 10:30:00,84.85,84.85,84.72,84.74,8800.0,81.6087,81.6087,81.4836,81.5029,8800.0
2021-02-22 10:35:00,84.81,85.13,84.81,85.13,13820.0,81.5702,81.878,81.5702,81.878,13820.0
2021-02-22 10:40:00,85.17,85.23,85.17,85.23,800.0,81.9164,81.9742,81.9164,81.9742,800.0
2021-02-22 10:45:00,85.23,85.3,85.2,85.3,5600.0,81.9742,82.0415,81.9453,82.0415,5600.0
2021-02-22 10:50:00,85.28,85.28,85.14,85.17,12796.0,82.0222,82.0222,81.8876,81.9164,12796.0
2021-02-22 10:55:00,85.14,85.38,85.14,85.32,7600.0,81.8876,82.1184,81.8876,82.0607,7600.0
2021-02-22 11:00:00,85.28,85.28,85.06,85.1,4160.0,82.0222,82.0222,81.8106,81.8491,4160.0
2021-02-22 11:05:00,85.14,85.23,85.06,85.18,6000.0,81.8876,81.9742,81.8106,81.9261,6000.0
2021-02-22 11:10:00,85.03,85.1,85.0,85.09,16432.0,81.7818,81.8491,81.7529,81.8395,16432.0
2021-02-22 11:15:00,85.04,85.04,84.99,85.01,2400.0,81.7914,81.7914,81.7433,81.7626,2400.0
2021-02-22 11:20:00,85.06,85.15,85.05,85.07,9724.0,81.8106,81.8972,81.801,81.8203,9724.0
2021-02-22 11:25:00,85.05,85.05,84.88,84.92,9636.0,81.801,81.801,81.6375,81.676,9636.0
2021-02-22 11:30:00,84.76,84.85,84.76,84.85,3672.0,81.5221,81.6087,81.5221,81.6087,3672.0
2021-02-22 11:35:00,85.01,85.06,84.99,85.06,1600.0,81.7626,81.8106,81.7433,81.8106,1600.0
2021-02-22 11:40:00,85.02,85.04,84.96,84.96,18016.0,81.7722,81.7914,81.7145,81.7145,18016.0
2021-02-22 11:45:00,84.99,85.13,84.99,85.09,4000.0,81.7433,81.878,81.7433,81.8395,4000.0
2021-02-22 11:50:00,85.11,85.14,85.11,85.11,4960.0,81.8587,81.8876,81.8587,81.8587,4960.0
2021-02-22 11:55:00,85.16,85.36,85.15,85.3,5768.0,81.9068,82.0992,81.8972,82.0415,5768.0
2021-02-22 12:00:00,85.27,85.32,85.13,85.13,4440.0,82.0126,82.0607,81.878,81.878,4440.0
2021-02-22 12:05:00,85.15,85.2,85.06,85.2,5600.0,81.8972,81.9453,81.8106,81.9453,5600.0
2021-02-22 12:10:00,85.13,85.13,85.04,85.08,6400.0,81.878,81.878,81.7914,81.8299,6400.0
2021-02-22 12:15:00,85.08,85.14,85.08,85.14,4000.0,81.8299,81.8876,81.8299,81.8876,4000.0
2021-02-22 12:20:00,85.14,85.29,85.14,85.26,3200.0,81.8876,82.0319,81.8876,82.003,3200.0
2021-02-22 12:25:00,85.1,85.32,85.06,85.26,7600.0,81.8491,82.0607,81.8106,82.003,7600.0
2021-02-22 12:30:00,85.22,85.22,85.22,85.22,400.0,81.9645,81.9645,81.9645,81.9645,400.0
2021-02-22 12:35:00,85.12,85.25,85.12,85.21,13088.0,81.8684,81.9934,81.8684,81.9549,13088.0
2021-02-22 12:40:00,85.27,85.27,85.27,85.27,400.0,82.0126,82.0126,82.0126,82.0126,400.0
2021-02-22 12:45:00,85.19,85.19,85.19,85.19,400.0,81.9357,81.9357,81.9357,81.9357,400.0
2021-02-22 12:50:00,85.16,85.19,85.08,85.19,4000.0,81.9068,81.9357,81.8299,81.9357,4000.0
2021-02-22 12:55:00,85.13,85.14,85.13,85.13,4000.0,81.878,81.8876,81.878,81.878,4000.0
2021-02-22 13:00:00,85.14,85.19,85.14,85.17,2000.0,81.8876,81.9357,81.8876,81.9164,2000.0
2021-02-22 13:05:00,85.14,85.2,85.14,85.2,2092.0,81.8876,81.9453,81.8876,81.9453,2092.0
2021-02-22 13:10:00,85.24,85.24,85.11,85.11,2400.0,81.9838,81.9838,81.8587,81.8587,2400.0
2021-02-22 13:15:00,85.11,85.11,85.11,85.11,0.0,81.8587,81.8587,81.8587,81.8587,0.0
2021-02-22 13:20:00,85.07,85.13,85.0,85.13,6360.0,81.8203,81.878,81.7529,81.878,6360.0
2021-02-22 13:25:00,85.05,85.07,85.05,85.07,3200.0,81.801,81.8203,81.801,81.8203,3200.0
2021-02-22 13:30:00,85.1,85.36,85.09,85.36,8568.0,81.8491,82.0992,81.8395,82.0992,8568.0
2021-02-22 13:35:00,85.38,85.38,85.3,85.34,4084.0,82.1184,82.1184,82.0415,82.0799,4084.0
2021-02-22 13:40:00,85.33,85.34,85.32,85.34,1600.0,82.0703,82.0799,82.0607,82.0799,1600.0
2021-02-22 13:45:00,85.33,85.33,85.3,85.3,800.0,82.0703,82.0703,82.0415,82.0415,800.0
2021-02-22 13:50:00,85.33,85.33,85.33,85.33,400.0,82.0703,82.0703,82.0703,82.0703,400.0
2021-02-22 13:55:00,85.33,85.43,85.32,85.32,4800.0,82.0703,82.1665,82.0607,82.0607,4800.0
2021-02-22 14:00:00,85.35,85.35,85.27,85.27,4800.0,82.0896,82.0896,82.0126,82.0126,4800.0
2021-02-22 14:05:00,85.27,85.44,85.27,85.44,7124.0,82.0126,82.1761,82.0126,82.1761,7124.0
2021-02-22 14:10:00,85.34,85.37,85.27,85.27,4416.0,82.0799,82.1088,82.0126,82.0126,4416.0
2021-02-22 14:15:00,85.3,85.47,85.3,85.47,4928.0,82.0415,82.205,82.0415,82.205,4928.0
2021-02-22 14:20:00,85.47,85.53,85.45,85.49,5796.0,82.205,82.2627,82.1857,82.2242,5796.0
2021-02-22 14:25:00,85.59,85.73,85.59,85.73,6600.0,82.3204,82.455,82.3204,82.455,6600.0
2021-02-22 14:30:00,85.71,85.76,85.64,85.76,13204.0,82.4358,82.4839,82.3685,82.4839,13204.0
2021-02-22 14:35:00,85.79,85.79,85.77,85.79,1200.0,82.5128,82.5128,82.4935,82.5128,1200.0
2021-02-22 14:40:00,85.74,85.81,85.7,85.81,6452.0,82.4647,82.532,82.4262,82.532,6452.0
2021-02-22 14:45:00,85.76,85.76,85.65,85.72,5200.0,82.4839,82.4839,82.3781,82.4454,5200.0
2021-02-22 14:50:00,85.69,85.73,85.67,85.67,4000.0,82.4166,82.455,82.3973,82.3973,4000.0
2021-02-22 14:55:00,85.68,85.76,85.67,85.73,3600.0,82.407,82.4839,82.3973,82.455,3600.0
2021-02-22 15:00:00,85.72,85.75,85.54,85.6,10708.0,82.4454,82.4743,82.2723,82.33,10708.0
2021-02-22 15:05:00,85.54,85.54,85.45,85.48,4648.0,82.2723,82.2723,82.1857,82.2146,4648.0
2021-02-22 15:10:00,85.44,85.56,85.43,85.51,13924.0,82.1761,82.2915,82.1665,82.2435,13924.0
2021-02-22 15:15:00,85.55,85.55,85.34,85.36,8080.0,82.2819,82.2819,82.0799,82.0992,8080.0
2021-02-22 15:20:00,85.4,85.42,85.39,85.42,3600.0,82.1377,82.1569,82.128,82.1569,3600.0
2021-02-22 15:25:00,85.52,85.52,85.35,85.39,8936.0,82.2531,82.2531,82.0896,82.128,8936.0
2021-02-22 15:30:00,85.36,85.48,85.36,85.43,10600.0,82.0992,82.2146,82.0992,82.1665,10600.0
2021-02-22 15:35:00,85.39,85.4,85.31,85.31,10664.0,82.128,82.1377,82.0511,82.0511,10664.0
2021-02-22 15:40:00,85.28,85.3,85.13,85.26,10000.0,82.0222,82.0415,81.878,82.003,10000.0
2021-02-22 15:45:00,85.24,85.41,85.24,85.4,22420.0,81.9838,82.1473,81.9838,82.1377,22420.0
2021-02-22 15:50:00,85.38,85.39,85.19,85.19,57056.0,82.1184,82.128,81.9357,81.9357,57056.0
2021-02-22 15:55:00,85.22,85.27,85.06,85.22,77024.0,81.9645,82.0126,81.8106,81.9645,77024.0
2021-02-23 09:30:00,85.13,85.5,84.56,85.5,30164.0,81.878,82.2338,81.3297,82.2338,30164.0
2021-02-23 09:35:00,85.56,85.56,85.05,85.52,45608.0,82.2915,82.2915,81.801,82.2531,45608.0
2021-02-23 09:40:00,85.29,85.43,84.82,84.93,47800.0,82.0319,82.1665,81.5798,81.6856,47800.0
2021-02-23 09:45:00,84.76,85.41,84.76,85.16,11908.0,81.5221,82.1473,81.5221,81.9068,11908.0
2021-02-23 09:50:00,84.99,85.23,84.91,85.15,10240.0,81.7433,81.9742,81.6664,81.8972,10240.0
2021-02-23 09:55:00,84.89,84.89,84.89,84.89,400.0,81.6471,81.6471,81.6471,81.6471,400.0
2021-02-23 10:00:00,84.56,84.57,84.06,84.06,5436.0,81.3297,81.3394,80.8488,80.8488,5436.0
2021-02-23 10:05:00,83.78,83.94,83.72,83.86,12784.0,80.5795,80.7334,80.5218,80.6565,12784.0
2021-02-23 10:10:00,83.94,84.33,83.94,84.21,36924.0,80.7334,81.1085,80.7334,80.9931,36924.0
2021-02-23 10:15:00,83.81,84.02,83.79,83.83,19352.0,80.6084,80.8104,80.5892,80.6276,19352.0
2021-02-23 10:20:00,83.85,83.95,83.77,83.81,9536.0,80.6469,80.743,80.5699,80.6084,9536.0
2021-02-23 10:25:00,83.85,83.98,83.68,83.81,9396.0,80.6469,80.7719,80.4834,80.6084,9396.0
2021-02-23 10:30:00,83.9,84.11,83.82,84.11,6804.0,80.695,80.8969,80.618,80.8969,6804.0
2021-02-23 10:35:00,84.21,84.21,84.1,84.1,800.0,80.9931,80.9931,80.8873,80.8873,800.0
2021-02-23 10:40:00,84.07,84.19,84.05,84.19,4000.0,80.8585,80.9739,80.8392,80.9739,4000.0
2021-02-23 10:45:00,84.17,84.25,84.17,84.19,2392.0,80.9546,81.0316,80.9546,80.9739,2392.0
2021-02-23 10:50:00,84.18,84.33,84.13,84.33,4856.0,80.9643,81.1085,80.9162,81.1085,4856.0
2021-02-23 10:55:00,84.34,84.42,84.19,84.38,5600.0,81.1181,81.1951,80.9739,81.1566,5600.0
2021-02-23 11:00:00,84.46,84.54,84.38,84.38,5088.0,81.2336,81.3105,81.1566,81.1566,5088.0
2021-02-23 11:05:00,84.62,84.62,84.44,84.48,8456.0,81.3875,81.3875,81.2143,81.2528,8456.0
2021-02-23 11:10:00,84.42,84.58,84.41,84.58,3200.0,81.1951,81.349,81.1855,81.349,3200.0
2021-02-23 11:15:00,84.47,84.47,84.2,84.2,5004.0,81.2432,81.2432,80.9835,80.9835,5004.0
2021-02-23 11:20:00,84.23,84.28,84.13,84.23,13600.0,81.0124,81.0604,80.9162,81.0124,13600.0
2021-02-23 11:25:00,84.23,84.33,84.14,84.33,15096.0,81.0124,81.1085,80.9258,81.1085,15096.0
2021-02-23 11:30:00,84.27,84.32,84.24,84.28,4800.0,81.0508,81.0989,81.022,81.0604,4800.0
2021-02-23 11:35:00,84.31,84.33,84.19,84.24,9516.0,81.0893,81.1085,80.9739,81.022,9516.0
2021-02-23 11:40:00,84.22,84.25,83.89,84.06,15204.0,81.0027,81.0316,80.6853,80.8488,15204.0
2021-02-23 11:45:00,83.99,84.02,83.91,83.91,4240.0,80.7815,80.8104,80.7046,80.7046,4240.0
2021-02-23 11:50:00,83.91,84.0,83.91,83.99,17432.0,80.7046,80.7911,80.7046,80.7815,17432.0
2021-02-23 11:55:00,83.89,83.96,83.69,83.8,5620.0,80.6853,80.7527,80.493,80.5988,5620.0
2021-02-23 12:00:00,83.77,83.77,83.54,83.54,6476.0,80.5699,80.5699,80.3487,80.3487,6476.0
2021-02-23 12:05:00,83.61,83.65,83.5,83.5,7152.0,80.416,80.4545,80.3102,80.3102,7152.0
2021-02-23 12:10:00,83.52,83.6,83.49,83.6,5152.0,80.3295,80.4064,80.3006,80.4064,5152.0
2021-02-23 12:15:00,83.49,83.56,83.39,83.56,10024.0,80.3006,80.3679,80.2044,80.3679,10024.0
2021-02-23 12:20:00,83.49,83.53,83.34,83.42,7056.0,80.3006,80.3391,80.1563,80.2333,7056.0
2021-02-23 12:25:00,83.42,83.6,83.38,83.54,8492.0,80.2333,80.4064,80.1948,80.3487,8492.0
2021-02-23 12:30:00,83.52,83.58,83.52,83.58,2372.0,80.3295,80.3872,80.3295,80.3872,2372.0
2021-02-23 12:35:00,83.56,83.57,83.27,83.29,10448.0,80.3679,80.3776,80.089,80.1083,10448.0
2021-02-23 12:40:00,83.29,83.29,83.08,83.1,9180.0,80.1083,80.1083,79.9063,79.9255,9180.0
2021-02-23 12:45:00,83.12,83.12,82.9,82.9,4400.0,79.9448,79.9448,79.7332,79.7332,4400.0
2021-02-23 12:50:00,82.88,82.89,82.71,82.83,7068.0,79.7139,79.7235,79.5504,79.6658,7068.0
2021-02-23 12:55:00,82.92,83.04,82.83,82.93,14504.0,79.7524,79.8678,79.6658,79.762,14504.0
2021-02-23 13:00:00,82.83,82.95,82.83,82.87,6112.0,79.6658,79.7812,79.6658,79.7043,6112.0
2021-02-23 13:05:00,83.15,83.15,83.04,83.14,1736.0,79.9736,79.9736,79.8678,79.964,1736.0
2021-02-23 13:10:00,83.14,83.23,83.13,83.14,7668.0,79.964,80.0506,79.9544,79.964,7668.0
2021-02-23 13:15:00,83.17,83.31,83.1,83.28,7444.0,79.9928,80.1275,79.9255,80.0986,7444.0
2021-02-23 13:20:00,83.28,83.44,83.28,83.38,4000.0,80.0986,80.2525,80.0986,80.1948,4000.0
2021-02-23 13:25:00,83.46,83.5,83.45,83.45,2400.0,80.2718,80.3102,80.2621,80.2621,2400.0
2021-02-23 13:30:00,83.4,83.53,83.4,83.51,18560.0,80.2141,80.3391,80.2141,80.3199,18560.0
2021-02-23 13:35:00,83.55,83.6,83.52,83.6,1608.0,80.3583,80.4064,80.3295,80.4064,1608.0
2021-02-23 13:40:00,83.57,83.58,83.46,83.5,5812.0,80.3776,80.3872,80.2718,80.3102,5812.0
2021-02-23 13:45:00,83.48,83.52,83.47,83.52,3840.0,80.291,80.3295,80.2814,80.3295,3840.0
2021-02-23 13:50:00,83.47,83.52,83.4,83.48,13000.0,80.2814,80.3295,80.2141,80.291,13000.0
2021-02-23 13:55:00,83.47,83.68,83.47,83.58,11704.0,80.2814,80.4834,80.2814,80.3872,11704.0
2021-02-23 14:00:00,83.57,83.65,83.57,83.62,4192.0,80.3776,80.4545,80.3776,80.4257,4192.0
2021-02-23 14:05:00,83.6,83.68,83.6,83.62,7816.0,80.4064,80.4834,80.4064,80.4257,7816.0
2021-02-23 14:10:00,83.57,83.57,83.49,83.56,5584.0,80.3776,80.3776,80.3006,80.3679,5584.0
2021-02-23 14:15:00,83.53,83.62,83.53,83.62,4620.0,80.3391,80.4257,80.3391,80.4257,4620.0
2021-02-23 14:20:00,83.73,83.74,83.69,83.71,3200.0,80.5315,80.5411,80.493,80.5122,3200.0
2021-02-23 14:25:00,83.71,83.76,83.69,83.76,5372.0,80.5122,80.5603,80.493,80.5603,5372.0
2021-02-23 14:30:00,83.68,83.7,83.47,83.47,8668.0,80.4834,80.5026,80.2814,80.2814,8668.0
2021-02-23 14:35:00,83.46,83.55,83.39,83.55,2400.0,80.2718,80.3583,80.2044,80.3583,2400.0
2021-02-23 14:40:00,83.53,83.7,83.53,83.7,5516.0,80.3391,80.5026,80.3391,80.5026,5516.0
2021-02-23 14:45:00,83.72,83.82,83.66,83.82,14000.0,80.5218,80.618,80.4641,80.618,14000.0
2021-02-23 14:50:00,83.88,84.06,83.87,83.96,6400.0,80.6757,80.8488,80.6661,80.7527,6400.0
2021-02-23 14:55:00,83.96,84.09,83.96,84.08,6000.0,80.7527,80.8777,80.7527,80.8681,6000.0
2021-02-23 15:00:00,84.07,84.14,84.04,84.14,4412.0,80.8585,80.9258,80.8296,80.9258,4412.0
2021-02-23 15:05:00,84.27,84.35,84.25,84.27,11964.0,81.0508,81.1278,81.0316,81.0508,11964.0
2021-02-23 15:10:00,84.34,84.39,84.23,84.25,10876.0,81.1181,81.1662,81.0124,81.0316,10876.0
2021-02-23 15:15:00,84.36,84.37,84.22,84.33,13252.0,81.1374,81.147,81.0027,81.1085,13252.0
2021-02-23 15:20:00,84.32,84.39,84.32,84.37,10096.0,81.0989,81.1662,81.0989,81.147,10096.0
2021-02-23 15:25:00,84.38,84.54,84.38,84.45,12128.0,81.1566,81.3105,81.1566,81.2239,12128.0
2021-02-23 15:30:00,84.45,84.47,84.31,84.37,31220.0,81.2239,81.2432,81.0893,81.147,31220.0
2021-02-23 15:35:00,84.38,84.55,84.37,84.42,6804.0,81.1566,81.3201,81.147,81.1951,6804.0
2021-02-23 15:40:00,84.39,84.46,84.3,84.34,8704.0,81.1662,81.2336,81.0797,81.1181,8704.0
2021-02-23 15:45:00,84.3,84.36,84.26,84.26,18992.0,81.0797,81.1374,81.0412,81.0412,18992.0
2021-02-23 15:50:00,84.27,84.29,84.11,84.22,19840.0,81.0508,81.0701,80.8969,81.0027,19840.0
2021-02-23 15:55:00,84.21,84.29,84.15,84.21,34424.0,80.9931,81.0701,80.9354,80.9931,34424.0
2021-02-24 09:30:00,84.02,84.03,83.65,83.82,34596.0,80.8104,80.82,80.4545,80.618,34596.0
2021-02-24 09:35:00,83.59,83.73,83.39,83.51,8000.0,80.3968,80.5315,80.2044,80.3199,8000.0
2021-02-24 09:40:00,83.51,83.58,83.36,83.57,7248.0,80.3199,80.3872,80.1756,80.3776,7248.0
2021-02-24 09:45:00,83.79,83.94,83.78,83.78,4000.0,80.5892,80.7334,80.5795,80.5795,4000.0
2021-02-24 09:50:00,83.7,83.75,83.45,83.45,7800.0,80.5026,80.5507,80.2621,80.2621,7800.0
2021-02-24 09:55:00,83.31,83.45,83.19,83.45,6800.0,80.1275,80.2621,80.0121,80.2621,6800.0
2021-02-24 10:00:00,83.59,83.75,83.31,83.32,7200.0,80.3968,80.5507,80.1275,80.1371,7200.0
2021-02-24 10:05:00,83.21,83.21,82.87,82.87,5600.0,80.0313,80.0313,79.7043,79.7043,5600.0
2021-02-24 10:10:00,83.0,83.02,82.82,83.02,9364.0,79.8293,79.8486,79.6562,79.8486,9364.0
2021-02-24 10:15:00,83.1,83.35,83.07,83.35,3200.0,79.9255,80.166,79.8967,80.166,3200.0
2021-02-24 10:20:00,83.55,83.56,83.34,83.52,10492.0,80.3583,80.3679,80.1563,80.3295,10492.0
2021-02-24 10:25:00,83.53,83.71,83.53,83.66,1200.0,80.3391,80.5122,80.3391,80.4641,1200.0
2021-02-24 10:30:00,83.74,83.82,83.58,83.68,2800.0,80.5411,80.618,80.3872,80.4834,2800.0
2021-02-24 10:35:00,83.52,83.54,83.25,83.25,7260.0,80.3295,80.3487,80.0698,80.0698,7260.0
2021-02-24 10:40:00,83.22,83.38,83.12,83.18,13200.0,80.0409,80.1948,79.9448,80.0025,13200.0
2021-02-24 10:45:00,83.11,83.28,83.06,83.28,4804.0,79.9351,80.0986,79.887,80.0986,4804.0
2021-02-24 10:50:00,83.41,83.54,83.25,83.36,60532.0,80.2237,80.3487,80.0698,80.1756,60532.0
2021-02-24 10:55:00,83.38,83.61,83.37,83.58,14420.0,80.1948,80.416,80.1852,80.3872,14420.0
2021-02-24 11:00:00,83.63,83.64,83.35,83.35,14156.0,80.4353,80.4449,80.166,80.166,14156.0
2021-02-24 11:05:00,83.43,83.46,83.34,83.4,17172.0,80.2429,80.2718,80.1563,80.2141,17172.0
2021-02-24 11:10:00,83.39,83.4,83.31,83.38,10000.0,80.2044,80.2141,80.1275,80.1948,10000.0
2021-02-24 11:15:00,83.39,83.52,83.33,83.42,38444.0,80.2044,80.3295,80.1467,80.2333,38444.0
2021-02-24 11:20:00,83.45,83.53,83.38,83.53,62808.0,80.2621,80.3391,80.1948,80.3391,62808.0
2021-02-24 11:25:00,83.53,83.59,83.37,83.37,30632.0,80.3391,80.3968,80.1852,80.1852,30632.0
2021-02-24 11:30:00,83.41,83.49,83.38,83.4,22904.0,80.2237,80.3006,80.1948,80.2141,22904.0
2021-02-24 11:35:00,83.37,83.52,83.34,83.5,40240.0,80.1852,80.3295,80.1563,80.3102,40240.0
2021-02-24 11:40:00,83.53,83.56,83.5,83.53,31756.0,80.3391,80.3679,80.3102,80.3391,31756.0
2021-02-24 11:45:00,83.57,83.62,83.53,83.61,42208.0,80.3776,80.4257,80.3391,80.416,42208.0
2021-02-24 11:50:00,83.59,83.69,83.53,83.61,43236.0,80.3968,80.493,80.3391,80.416,43236.0
2021-02-24 11:55:00,83.57,83.71,83.57,83.7,12288.0,80.3776,80.5122,80.3776,80.5026,12288.0
2021-02-24 12:00:00,83.68,83.74,83.65,83.69,10400.0,80.4834,80.5411,80.4545,80.493,10400.0
2021-02-24 12:05:00,83.7,83.75,83.69,83.75,10400.0,80.5026,80.5507,80.493,80.5507,10400.0
2021-02-24 12:10:00,83.77,83.8,83.74,83.8,36884.0,80.5699,80.5988,80.5411,80.5988,36884.0
2021-02-24 12:15:00,83.77,83.83,83.76,83.76,17200.0,80.5699,80.6276,80.5603,80.5603,17200.0
2021-02-24 12:20:00,83.79,83.83,83.74,83.74,7444.0,80.5892,80.6276,80.5411,80.5411,7444.0
2021-02-24 12:25:00,83.73,83.85,83.73,83.84,8800.0,80.5315,80.6469,80.5315,80.6372,8800.0
2021-02-24 12:30:00,83.86,83.93,83.84,83.93,30000.0,80.6565,80.7238,80.6372,80.7238,30000.0
2021-02-24 12:35:00,83.94,83.96,83.89,83.91,19964.0,80.7334,80.7527,80.6853,80.7046,19964.0
2021-02-24 12:40:00,83.93,83.99,83.91,83.91,10696.0,80.7238,80.7815,80.7046,80.7046,10696.0
2021-02-24 12:45:00,83.95,83.95,83.88,83.9,10800.0,80.743,80.743,80.6757,80.695,10800.0
2021-02-24 12:50:00,83.91,84.0,83.89,83.89,7560.0,80.7046,80.7911,80.6853,80.6853,7560.0
2021-02-24 12:55:00,83.88,83.97,83.88,83.9,10060.0,80.6757,80.7623,80.6757,80.695,10060.0
2021-02-24 13:00:00,83.91,83.94,83.86,83.9,11932.0,80.7046,80.7334,80.6565,80.695,11932.0
2021-02-24 13:05:00,83.9,83.92,83.86,83.86,6000.0,80.695,80.7142,80.6565,80.6565,6000.0
2021-02-24 13:10:00,83.89,83.92,83.84,83.92,6800.0,80.6853,80.7142,80.6372,80.7142,6800.0
2021-02-24 13:15:00,83.91,83.91,83.89,83.89,2400.0,80.7046,80.7046,80.6853,80.6853,2400.0
2021-02-24 13:20:00,83.89,83.94,83.88,83.94,10844.0,80.6853,80.7334,80.6757,80.7334,10844.0
2021-02-24 13:25:00,83.94,83.99,83.93,83.96,11820.0,80.7334,80.7815,80.7238,80.7527,11820.0
2021-02-24 13:30:00,84.05,84.11,84.03,84.1,4964.0,80.8392,80.8969,80.82,80.8873,4964.0
2021-02-24 13:35:00,84.17,84.25,84.17,84.25,2600.0,80.9546,81.0316,80.9546,81.0316,2600.0
2021-02-24 13:40:00,84.23,84.27,84.22,84.25,5880.0,81.0124,81.0508,81.0027,81.0316,5880.0
2021-02-24 13:45:00,84.28,84.28,84.17,84.17,4800.0,81.0604,81.0604,80.9546,80.9546,4800.0
2021-02-24 13:50:00,84.16,84.27,84.16,84.26,4400.0,80.945,81.0508,80.945,81.0412,4400.0
2021-02-24 13:55:00,84.22,84.29,84.21,84.23,3900.0,81.0027,81.0701,80.9931,81.0124,3900.0
2021-02-24 14:00:00,84.29,84.3,84.25,84.27,2404.0,81.0701,81.0797,81.0316,81.0508,2404.0
2021-02-24 14:05:00,84.23,84.25,84.17,84.17,3444.0,81.0124,81.0316,80.9546,80.9546,3444.0
2021-02-24 14:10:00,84.3,84.3,84.1,84.19,6792.0,81.0797,81.0797,80.8873,80.9739,6792.0
2021-02-24 14:15:00,84.2,84.22,84.15,84.19,9688.0,80.9835,81.0027,80.9354,80.9739,9688.0
2021-02-24 14:20:00,84.26,84.28,84.19,84.24,4468.0,81.0412,81.0604,80.9739,81.022,4468.0
2021-02-24 14:25:00,84.25,84.33,84.25,84.3,6400.0,81.0316,81.1085,81.0316,81.0797,6400.0
2021-02-24 14:30:00,84.33,84.35,84.26,84.29,13060.0,81.1085,81.1278,81.0412,81.0701,13060.0
2021-02-24 14:35:00,84.28,84.31,84.26,84.26,1600.0,81.0604,81.0893,81.0412,81.0412,1600.0
2021-02-24 14:40:00,84.28,84.28,84.26,84.27,2800.0,81.0604,81.0604,81.0412,81.0508,2800.0
2021-02-24 14:45:00,84.24,84.24,84.14,84.17,3600.0,81.022,81.022,80.9258,80.9546,3600.0
2021-02-24 14:50:00,84.13,84.13,84.13,84.13,2000.0,80.9162,80.9162,80.9162,80.9162,2000.0
2021-02-24 14:55:00,84.03,84.04,84.02,84.03,1668.0,80.82,80.8296,80.8104,80.82,1668.0
2021-02-24 15:00:00,84.06,84.17,84.06,84.17,2800.0,80.8488,80.9546,80.8488,80.9546,2800.0
2021-02-24 15:05:00,84.17,84.4,84.17,84.39,4480.0,80.9546,81.1759,80.9546,81.1662,4480.0
2021-02-24 15:10:00,84.38,84.41,84.38,84.39,6200.0,81.1566,81.1855,81.1566,81.1662,6200.0
2021-02-24 15:15:00,84.42,84.42,84.35,84.39,3684.0,81.1951,81.1951,81.1278,81.1662,3684.0
2021-02-24 15:20:00,84.38,84.46,84.37,84.44,8800.0,81.1566,81.2336,81.147,81.2143,8800.0
2021-02-24 15:25:00,84.4,84.63,84.4,84.61,6200.0,81.1759,81.3971,81.1759,81.3778,6200.0
2021-02-24 15:30:00,84.58,84.58,84.52,84.58,7236.0,81.349,81.349,81.2913,81.349,7236.0
2021-02-24 15:35:00,84.58,84.65,84.56,84.6,7064.0,81.349,81.4163,81.3297,81.3682,7064.0
2021-02-24 15:40:00,84.54,84.61,84.48,84.61,13328.0,81.3105,81.3778,81.2528,81.3778,13328.0
2021-02-24 15:45:00,84.56,84.63,84.53,84.57,15596.0,81.3297,81.3971,81.3009,81.3394,15596.0
2021-02-24 15:50:00,84.57,84.83,84.57,84.78,33444.0,81.3394,81.5894,81.3394,81.5413,33444.0
2021-02-24 15:55:00,84.75,84.78,84.54,84.6,84480.0,81.5125,81.5413,81.3105,81.3682,84480.0
2021-02-25 09:30:00,84.24,84.66,84.24,84.66,14744.0,81.022,81.4259,81.022,81.4259,14744.0
2021-02-25 09:35:00,84.75,84.75,84.01,84.01,2000.0,81.5125,81.5125,80.8008,80.8008,2000.0
2021-02-25 09:40:00,84.23,84.44,84.23,84.44,2404.0,81.0124,81.2143,81.0124,81.2143,2404.0
2021-02-25 09:45:00,84.47,84.48,84.17,84.27,2800.0,81.2432,81.2528,80.9546,81.0508,2800.0
2021-02-25 09:50:00,84.4,84.53,84.4,84.43,4000.0,81.1759,81.3009,81.1759,81.2047,4000.0
2021-02-25 09:55:00,84.5,84.61,84.42,84.61,8500.0,81.272,81.3778,81.1951,81.3778,8500.0
2021-02-25 10:00:00,84.83,84.83,84.55,84.67,4156.0,81.5894,81.5894,81.3201,81.4355,4156.0
2021-02-25 10:05:00,84.66,84.69,84.42,84.57,16400.0,81.4259,81.4548,81.1951,81.3394,16400.0
2021-02-25 10:10:00,84.42,84.47,84.24,84.24,5600.0,81.1951,81.2432,81.022,81.022,5600.0
2021-02-25 10:15:00,84.38,84.38,84.19,84.19,1600.0,81.1566,81.1566,80.9739,80.9739,1600.0
2021-02-25 10:20:00,84.33,84.42,84.15,84.15,7200.0,81.1085,81.1951,80.9354,80.9354,7200.0
2021-02-25 10:25:00,83.96,83.96,83.78,83.78,6064.0,80.7527,80.7527,80.5795,80.5795,6064.0
2021-02-25 10:30:00,83.76,83.85,83.53,83.79,8760.0,80.5603,80.6469,80.3391,80.5892,8760.0
2021-02-25 10:35:00,83.73,83.73,83.24,83.47,8992.0,80.5315,80.5315,80.0602,80.2814,8992.0
2021-02-25 10:40:00,83.42,83.73,83.41,83.73,3200.0,80.2333,80.5315,80.2237,80.5315,3200.0
2021-02-25 10:45:00,83.59,83.59,83.38,83.47,8376.0,80.3968,80.3968,80.1948,80.2814,8376.0
2021-02-25 10:50:00,83.44,83.67,83.4,83.52,4800.0,80.2525,80.4737,80.2141,80.3295,4800.0
2021-02-25 10:55:00,83.6,83.71,83.59,83.71,2400.0,80.4064,80.5122,80.3968,80.5122,2400.0
2021-02-25 11:00:00,83.71,83.82,83.71,83.81,3200.0,80.5122,80.618,80.5122,80.6084,3200.0
2021-02-25 11:05:00,83.67,83.73,83.64,83.64,2800.0,80.4737,80.5315,80.4449,80.4449,2800.0
2021-02-25 11:10:00,84.0,84.08,83.91,83.96,5060.0,80.7911,80.8681,80.7046,80.7527,5060.0
2021-02-25 11:15:00,83.91,84.05,83.91,83.96,5600.0,80.7046,80.8392,80.7046,80.7527,5600.0
2021-02-25 11:20:00,83.92,84.04,83.85,83.85,6364.0,80.7142,80.8296,80.6469,80.6469,6364.0
2021-02-25 11:25:00,83.66,83.66,83.39,83.44,3200.0,80.4641,80.4641,80.2044,80.2525,3200.0
2021-02-25 11:30:00,83.47,83.81,83.33,83.73,10080.0,80.2814,80.6084,80.1467,80.5315,10080.0
2021-02-25 11:35:00,83.54,83.54,83.42,83.49,3768.0,80.3487,80.3487,80.2333,80.3006,3768.0
2021-02-25 11:40:00,83.44,83.44,83.28,83.41,5960.0,80.2525,80.2525,80.0986,80.2237,5960.0
2021-02-25 11:45:00,83.3,83.35,83.23,83.35,3924.0,80.1179,80.166,80.0506,80.166,3924.0
2021-02-25 11:50:00,83.26,83.26,83.09,83.21,6480.0,80.0794,80.0794,79.9159,80.0313,6480.0
2021-02-25 11:55:00,83.15,83.15,82.94,83.07,4400.0,79.9736,79.9736,79.7716,79.8967,4400.0
2021-02-25 12:00:00,82.99,83.05,82.86,82.94,9200.0,79.8197,79.8774,79.6947,79.7716,9200.0
2021-02-25 12:05:00,83.08,83.11,82.98,83.11,4000.0,79.9063,79.9351,79.8101,79.9351,4000.0
2021-02-25 12:10:00,82.88,83.18,82.88,83.18,2400.0,79.7139,80.0025,79.7139,80.0025,2400.0
2021-02-25 12:15:00,83.04,83.04,82.96,82.96,1600.0,79.8678,79.8678,79.7909,79.7909,1600.0
2021-02-25 12:20:00,82.91,82.98,82.88,82.98,9152.0,79.7428,79.8101,79.7139,79.8101,9152.0
2021-02-25 12:25:00,82.92,82.92,82.63,82.84,11496.0,79.7524,79.7524,79.4735,79.6755,11496.0
2021-02-25 12:30:00,82.82,82.82,82.56,82.59,10800.0,79.6562,79.6562,79.4061,79.435,10800.0
2021-02-25 12:35:00,82.56,82.63,82.54,82.59,3864.0,79.4061,79.4735,79.3869,79.435,3864.0
2021-02-25 12:40:00,82.5,82.5,82.41,82.42,5728.0,79.3484,79.3484,79.2619,79.2715,5728.0
2021-02-25 12:45:00,82.48,82.61,82.3,82.45,12604.0,79.3292,79.4542,79.1561,79.3003,12604.0
2021-02-25 12:50:00,82.35,82.39,82.18,82.18,3200.0,79.2042,79.2426,79.0407,79.0407,3200.0
2021-02-25 12:55:00,82.13,82.3,82.07,82.09,7752.0,78.9926,79.1561,78.9349,78.9541,7752.0
2021-02-25 13:00:00,82.09,82.19,81.73,81.93,13924.0,78.9541,79.0503,78.6079,78.8002,13924.0
2021-02-25 13:05:00,81.88,82.12,81.85,81.95,7876.0,78.7521,78.983,78.7233,78.8194,7876.0
2021-02-25 13:10:00,81.96,82.05,81.96,82.05,800.0,78.8291,78.9156,78.8291,78.9156,800.0
2021-02-25 13:15:00,82.11,82.13,81.99,82.06,4000.0,78.9733,78.9926,78.8579,78.9252,4000.0
2021-02-25 13:20:00,82.11,82.26,82.11,82.22,5600.0,78.9733,79.1176,78.9733,79.0791,5600.0
2021-02-25 13:25:00,82.25,82.26,82.06,82.22,7656.0,79.108,79.1176,78.9252,79.0791,7656.0
2021-02-25 13:30:00,82.21,82.24,81.91,81.95,7600.0,79.0695,79.0984,78.781,78.8194,7600.0
2021-02-25 13:35:00,81.95,81.99,81.74,81.99,8600.0,78.8194,78.8579,78.6175,78.8579,8600.0
2021-02-25 13:40:00,81.93,82.01,81.84,82.0,7640.0,78.8002,78.8772,78.7137,78.8675,7640.0
2021-02-25 13:45:00,81.94,82.05,81.87,82.05,2400.0,78.8098,78.9156,78.7425,78.9156,2400.0
2021-02-25 13:50:00,82.01,82.01,81.78,81.78,4800.0,78.8772,78.8772,78.6559,78.6559,4800.0
2021-02-25 13:55:00,81.88,81.91,81.84,81.86,4000.0,78.7521,78.781,78.7137,78.7329,4000.0
2021-02-25 14:00:00,81.84,82.0,81.8,82.0,4000.0,78.7137,78.8675,78.6752,78.8675,4000.0
2021-02-25 14:05:00,82.09,82.21,82.01,82.01,2400.0,78.9541,79.0695,78.8772,78.8772,2400.0
2021-02-25 14:10:00,82.04,82.1,82.02,82.02,2800.0,78.906,78.9637,78.8868,78.8868,2800.0
2021-02-25 14:15:00,82.05,82.25,81.95,82.25,6000.0,78.9156,79.108,78.8194,79.108,6000.0
2021-02-25 14:20:00,82.22,82.34,82.19,82.29,3600.0,79.0791,79.1946,79.0503,79.1465,3600.0
2021-02-25 14:25:00,82.22,82.25,82.14,82.24,2800.0,79.0791,79.108,79.0022,79.0984,2800.0
2021-02-25 14:30:00,82.23,82.25,82.13,82.14,14768.0,79.0888,79.108,78.9926,79.0022,14768.0
2021-02-25 14:35:00,82.19,82.23,81.97,82.04,4800.0,79.0503,79.0888,78.8387,78.906,4800.0
2021-02-25 14:40:00,81.96,82.08,81.96,81.98,8488.0,78.8291,78.9445,78.8291,78.8483,8488.0
2021-02-25 14:45:00,82.05,82.15,81.92,82.01,10200.0,78.9156,79.0118,78.7906,78.8772,10200.0
2021-02-25 14:50:00,81.95,82.02,81.78,81.79,5600.0,78.8194,78.8868,78.6559,78.6656,5600.0
2021-02-25 14:55:00,81.85,81.92,81.76,81.76,5200.0,78.7233,78.7906,78.6367,78.6367,5200.0
2021-02-25 15:00:00,81.73,81.76,81.66,81.66,4788.0,78.6079,78.6367,78.5405,78.5405,4788.0
2021-02-25 15:05:00,81.68,81.73,81.54,81.54,14000.0,78.5598,78.6079,78.4251,78.4251,14000.0
2021-02-25 15:10:00,81.56,81.71,81.56,81.68,5200.0,78.4443,78.5886,78.4443,78.5598,5200.0
2021-02-25 15:15:00,81.56,81.72,81.51,81.64,10788.0,78.4443,78.5982,78.3963,78.5213,10788.0
2021-02-25 15:20:00,81.7,81.7,81.53,81.55,7600.0,78.579,78.579,78.4155,78.4347,7600.0
2021-02-25 15:25:00,81.59,81.77,81.59,81.75,7400.0,78.4732,78.6463,78.4732,78.6271,7400.0
2021-02-25 15:30:00,81.75,81.83,81.61,81.66,10548.0,78.6271,78.704,78.4924,78.5405,10548.0
2021-02-25 15:35:00,81.64,81.78,81.58,81.77,27340.0,78.5213,78.6559,78.4636,78.6463,27340.0
2021-02-25 15:40:00,81.78,82.11,81.69,82.11,19224.0,78.6559,78.9733,78.5694,78.9733,19224.0
2021-02-25 15:45:00,82.13,82.43,82.13,82.34,31464.0,78.9926,79.2811,78.9926,79.1946,31464.0
2021-02-25 15:50:00,82.29,82.45,82.05,82.09,76784.0,79.1465,79.3003,78.9156,78.9541,76784.0
2021-02-25 15:55:00,82.07,82.17,81.97,82.08,96232.0,78.9349,79.031,78.8387,78.9445,96232.0
2021-02-26 09:30:00,82.5,82.78,82.07,82.35,21944.0,79.3484,79.6177,78.9349,79.2042,21944.0
2021-02-26 09:35:00,82.47,82.47,82.47,82.47,400.0,79.3196,79.3196,79.3196,79.3196,400.0
2021-02-26 09:40:00,82.6,82.83,82.58,82.72,6800.0,79.4446,79.6658,79.4254,79.56,6800.0
2021-02-26 09:45:00,82.54,82.73,82.53,82.73,2800.0,79.3869,79.5697,79.3773,79.5697,2800.0
2021-02-26 09:50:00,82.44,82.44,82.4,82.41,1200.0,79.2907,79.2907,79.2523,79.2619,1200.0
2021-02-26 09:55:00,82.55,82.55,82.37,82.43,2400.0,79.3965,79.3965,79.2234,79.2811,2400.0
2021-02-26 10:00:00,82.39,82.58,82.35,82.45,5600.0,79.2426,79.4254,79.2042,79.3003,5600.0
2021-02-26 10:05:00,82.73,82.74,82.73,82.73,604.0,79.5697,79.5793,79.5697,79.5697,604.0
2021-02-26 10:10:00,82.58,82.64,82.55,82.58,5132.0,79.4254,79.4831,79.3965,79.4254,5132.0
2021-02-26 10:15:00,82.72,82.99,82.64,82.99,7600.0,79.56,79.8197,79.4831,79.8197,7600.0
2021-02-26 10:20:00,82.8,83.1,82.76,82.78,6616.0,79.637,79.9255,79.5985,79.6177,6616.0
2021-02-26 10:25:00,82.76,82.76,81.94,81.94,13192.0,79.5985,79.5985,78.8098,78.8098,13192.0
2021-02-26 10:30:00,82.27,82.28,82.13,82.15,4400.0,79.1272,79.1368,78.9926,79.0118,4400.0
2021-02-26 10:35:00,82.26,82.36,82.09,82.25,17000.0,79.1176,79.2138,78.9541,79.108,17000.0
2021-02-26 10:40:00,82.19,82.35,82.19,82.25,29052.0,79.0503,79.2042,79.0503,79.108,29052.0
2021-02-26 10:45:00,82.25,82.36,82.13,82.25,47688.0,79.108,79.2138,78.9926,79.108,47688.0
2021-02-26 10:50:00,82.24,82.25,82.14,82.17,17380.0,79.0984,79.108,79.0022,79.031,17380.0
2021-02-26 10:55:00,82.15,82.54,82.14,82.43,36032.0,79.0118,79.3869,79.0022,79.2811,36032.0
2021-02-26 11:00:00,82.32,82.39,82.23,82.23,10800.0,79.1753,79.2426,79.0888,79.0888,10800.0
2021-02-26 11:05:00,82.26,82.31,82.17,82.17,9688.0,79.1176,79.1657,79.031,79.031,9688.0
2021-02-26 11:10:00,82.17,82.17,81.94,82.06,5632.0,79.031,79.031,78.8098,78.9252,5632.0
2021-02-26 11:15:00,82.04,82.04,81.81,81.9,10240.0,78.906,78.906,78.6848,78.7714,10240.0
2021-02-26 11:20:00,81.77,81.77,81.63,81.63,2400.0,78.6463,78.6463,78.5117,78.5117,2400.0
2021-02-26 11:25:00,81.61,81.66,81.57,81.57,2960.0,78.4924,78.5405,78.454,78.454,2960.0
2021-02-26 11:30:00,81.63,81.82,81.63,81.82,2000.0,78.5117,78.6944,78.5117,78.6944,2000.0
2021-02-26 11:35:00,81.85,82.07,81.85,82.04,6860.0,78.7233,78.9349,78.7233,78.906,6860.0
2021-02-26 11:40:00,81.98,82.14,81.98,82.0,2512.0,78.8483,79.0022,78.8483,78.8675,2512.0
2021-02-26 11:45:00,81.8,81.86,81.62,81.66,7540.0,78.6752,78.7329,78.5021,78.5405,7540.0
2021-02-26 11:50:00,81.67,81.77,81.51,81.67,6080.0,78.5501,78.6463,78.3963,78.5501,6080.0
2021-02-26 11:55:00,81.59,81.69,81.57,81.65,3796.0,78.4732,78.5694,78.454,78.5309,3796.0
2021-02-26 12:00:00,81.63,81.69,81.63,81.69,1200.0,78.5117,78.5694,78.5117,78.5694,1200.0
2021-02-26 12:05:00,81.67,81.76,81.67,81.7,6620.0,78.5501,78.6367,78.5501,78.579,6620.0
2021-02-26 12:10:00,81.76,81.77,81.67,81.7,32440.0,78.6367,78.6463,78.5501,78.579,32440.0
2021-02-26 12:15:00,81.7,81.76,81.68,81.7,14516.0,78.579,78.6367,78.5598,78.579,14516.0
2021-02-26 12:20:00,81.67,81.72,81.63,81.69,6704.0,78.5501,78.5982,78.5117,78.5694,6704.0
2021-02-26 12:25:00,81.75,81.76,81.63,81.75,9180.0,78.6271,78.6367,78.5117,78.6271,9180.0
2021-02-26 12:30:00,81.75,81.75,81.69,81.71,18872.0,78.6271,78.6271,78.5694,78.5886,18872.0
2021-02-26 12:35:00,81.69,81.76,81.58,81.58,20012.0,78.5694,78.6367,78.4636,78.4636,20012.0
2021-02-26 12:40:00,81.56,81.75,81.56,81.75,2800.0,78.4443,78.6271,78.4443,78.6271,2800.0
2021-02-26 12:45:00,81.75,81.75,81.67,81.67,5600.0,78.6271,78.6271,78.5501,78.5501,5600.0
2021-02-26 12:50:00,81.74,81.76,81.71,81.71,13772.0,78.6175,78.6367,78.5886,78.5886,13772.0
2021-02-26 12:55:00,81.67,81.71,81.51,81.51,3600.0,78.5501,78.5886,78.3963,78.3963,3600.0
2021-02-26 13:00:00,81.51,81.51,81.4,81.41,5768.0,78.3963,78.3963,78.2905,78.3001,5768.0
2021-02-26 13:05:00,81.5,81.66,81.49,81.66,1596.0,78.3866,78.5405,78.377,78.5405,1596.0
2021-02-26 13:10:00,81.68,81.71,81.61,81.63,3200.0,78.5598,78.5886,78.4924,78.5117,3200.0
2021-02-26 13:15:00,81.63,81.69,81.63,81.64,2400.0,78.5117,78.5694,78.5117,78.5213,2400.0
2021-02-26 13:20:00,81.67,81.75,81.66,81.69,7200.0,78.5501,78.6271,78.5405,78.5694,7200.0
2021-02-26 13:25:00,81.68,81.75,81.65,81.72,12000.0,78.5598,78.6271,78.5309,78.5982,12000.0
2021-02-26 13:30:00,81.7,81.7,81.56,81.56,3200.0,78.579,78.579,78.4443,78.4443,3200.0
2021-02-26 13:35:00,81.61,81.68,81.41,81.42,21932.0,78.4924,78.5598,78.3001,78.3097,21932.0
2021-02-26 13:40:00,81.44,81.74,81.44,81.56,19484.0,78.3289,78.6175,78.3289,78.4443,19484.0
2021-02-26 13:45:00,81.53,81.56,81.24,81.25,29720.0,78.4155,78.4443,78.1366,78.1462,29720.0
2021-02-26 13:50:00,81.3,81.3,81.22,81.26,3340.0,78.1943,78.1943,78.1173,78.1558,3340.0
2021-02-26 13:55:00,81.22,81.28,81.14,81.14,9192.0,78.1173,78.175,78.0404,78.0404,9192.0
2021-02-26 14:00:00,81.18,81.34,81.16,81.23,32576.0,78.0789,78.2328,78.0596,78.127,32576.0
2021-02-26 14:05:00,81.28,81.28,81.11,81.17,5600.0,78.175,78.175,78.0115,78.0692,5600.0
2021-02-26 14:10:00,81.13,81.14,81.01,81.12,6384.0,78.0308,78.0404,77.9154,78.0212,6384.0
2021-02-26 14:15:00,81.17,81.21,81.14,81.14,2800.0,78.0692,78.1077,78.0404,78.0404,2800.0
2021-02-26 14:20:00,80.94,81.08,80.94,81.06,3256.0,77.848,77.9827,77.848,77.9634,3256.0
2021-02-26 14:25:00,81.06,81.24,81.05,81.19,5600.0,77.9634,78.1366,77.9538,78.0885,5600.0
2021-02-26 14:30:00,81.11,81.3,81.06,81.3,6800.0,78.0115,78.1943,77.9634,78.1943,6800.0
2021-02-26 14:35:00,81.46,81.56,81.44,81.48,5200.0,78.3482,78.4443,78.3289,78.3674,5200.0
2021-02-26 14:40:00,81.35,81.57,81.18,81.3,11600.0,78.2424,78.454,78.0789,78.1943,11600.0
2021-02-26 14:45:00,81.45,81.55,81.42,81.5,7240.0,78.3385,78.4347,78.3097,78.3866,7240.0
2021-02-26 14:50:00,81.5,81.53,81.44,81.44,4440.0,78.3866,78.4155,78.3289,78.3289,4440.0
2021-02-26 14:55:00,81.47,81.49,81.3,81.42,10396.0,78.3578,78.377,78.1943,78.3097,10396.0
2021-02-26 15:00:00,81.44,81.85,81.44,81.85,9200.0,78.3289,78.7233,78.3289,78.7233,9200.0
2021-02-26 15:05:00,81.8,82.12,81.71,82.06,6800.0,78.6752,78.983,78.5886,78.9252,6800.0
2021-02-26 15:10:00,82.01,82.04,81.87,81.88,5200.0,78.8772,78.906,78.7425,78.7521,5200.0
2021-02-26 15:15:00,81.87,81.92,81.85,81.89,8800.0,78.7425,78.7906,78.7233,78.7617,8800.0
2021-02-26 15:20:00,81.88,81.91,81.74,81.75,7660.0,78.7521,78.781,78.6175,78.6271,7660.0
2021-02-26 15:25:00,81.71,81.71,81.45,81.45,11376.0,78.5886,78.5886,78.3385,78.3385,11376.0
2021-02-26 15:30:00,81.44,81.57,81.35,81.48,14204.0,78.3289,78.454,78.2424,78.3674,14204.0
2021-02-26 15:35:00,81.47,81.59,81.36,81.59,8800.0,78.3578,78.4732,78.252,78.4732,8800.0
2021-02-26 15:40:00,81.55,81.72,81.42,81.68,13600.0,78.4347,78.5982,78.3097,78.5598,13600.0
2021-02-26 15:45:00,81.64,82.05,81.58,81.58,32624.0,78.5213,78.9156,78.4636,78.4636,32624.0
2021-02-26 15:50:00,81.8,81.86,81.16,81.38,64744.0,78.6752,78.7329,78.0596,78.2712,64744.0
2021-02-26 15:55:00,81.32,81.35,81.04,81.04,119312.0,78.2135,78.2424,77.9442,77.9442,119312.0
2021-03-01 09:30:00,82.33,83.36,81.25,83.09,30800.0,79.1849,80.1756,78.1462,79.9159,30800.0
2021-03-01 09:35:00,83.36,83.53,83.07,83.41,10264.0,80.1756,80.3391,79.8967,80.2237,10264.0
2021-03-01 09:40:00,83.45,83.9,83.45,83.81,15988.0,80.2621,80.695,80.2621,80.6084,15988.0
2021-03-01 09:45:00,83.84,84.51,83.84,84.49,25976.0,80.6372,81.2817,80.6372,81.2624,25976.0
2021-03-01 09:50:00,84.5,84.68,84.22,84.46,12116.0,81.272,81.4452,81.0027,81.2336,12116.0
2021-03-01 09:55:00,84.44,84.86,84.44,84.6,10884.0,81.2143,81.6183,81.2143,81.3682,10884.0
2021-03-01 10:00:00,84.69,84.69,84.14,84.28,9608.0,81.4548,81.4548,80.9258,81.0604,9608.0
2021-03-01 10:05:00,84.36,84.41,84.26,84.41,7808.0,81.1374,81.1855,81.0412,81.1855,7808.0
2021-03-01 10:10:00,84.44,84.9,84.43,84.75,14968.0,81.2143,81.6568,81.2047,81.5125,14968.0
2021-03-01 10:15:00,84.78,85.15,84.7,85.06,25480.0,81.5413,81.8972,81.4644,81.8106,25480.0
2021-03-01 10:20:00,85.01,85.06,84.81,85.0,60228.0,81.7626,81.8106,81.5702,81.7529,60228.0
2021-03-01 10:25:00,85.07,85.1,84.89,85.08,20408.0,81.8203,81.8491,81.6471,81.8299,20408.0
2021-03-01 10:30:00,85.03,85.17,84.87,84.88,14472.0,81.7818,81.9164,81.6279,81.6375,14472.0
2021-03-01 10:35:00,84.83,85.17,84.81,85.17,6508.0,81.5894,81.9164,81.5702,81.9164,6508.0
2021-03-01 10:40:00,85.15,85.25,85.1,85.17,6924.0,81.8972,81.9934,81.8491,81.9164,6924.0
2021-03-01 10:45:00,85.21,85.3,85.11,85.27,5052.0,81.9549,82.0415,81.8587,82.0126,5052.0
2021-03-01 10:50:00,85.44,85.58,85.42,85.42,2900.0,82.1761,82.3108,82.1569,82.1569,2900.0
2021-03-01 10:55:00,85.38,85.56,85.38,85.47,2800.0,82.1184,82.2915,82.1184,82.205,2800.0
2021-03-01 11:00:00,85.54,85.58,85.33,85.4,4884.0,82.2723,82.3108,82.0703,82.1377,4884.0
2021-03-01 11:05:00,85.34,85.49,85.27,85.44,10080.0,82.0799,82.2242,82.0126,82.1761,10080.0
2021-03-01 11:10:00,85.39,85.61,85.39,85.5,13220.0,82.128,82.3396,82.128,82.2338,13220.0
2021-03-01 11:15:00,85.47,85.64,85.41,85.42,10096.0,82.205,82.3685,82.1473,82.1569,10096.0
2021-03-01 11:20:00,85.61,85.7,85.5,85.7,6004.0,82.3396,82.4262,82.2338,82.4262,6004.0
2021-03-01 11:25:00,85.68,85.7,85.42,85.66,15536.0,82.407,82.4262,82.1569,82.3877,15536.0
2021-03-01 11:30:00,85.49,85.59,85.43,85.59,7144.0,82.2242,82.3204,82.1665,82.3204,7144.0
2021-03-01 11:35:00,85.55,85.71,85.55,85.55,11000.0,82.2819,82.4358,82.2819,82.2819,11000.0
2021-03-01 11:40:00,85.61,85.86,85.6,85.77,11960.0,82.3396,82.5801,82.33,82.4935,11960.0
2021-03-01 11:45:00,85.71,85.82,85.7,85.82,4400.0,82.4358,82.5416,82.4262,82.5416,4400.0
2021-03-01 11:50:00,85.7,85.8,85.58,85.71,21600.0,82.4262,82.5224,82.3108,82.4358,21600.0
2021-03-01 11:55:00,85.78,85.83,85.69,85.78,6744.0,82.5031,82.5512,82.4166,82.5031,6744.0
2021-03-01 12:00:00,85.94,86.16,85.94,85.95,15104.0,82.657,82.8686,82.657,82.6666,15104.0
2021-03-01 12:05:00,85.94,86.0,85.85,85.92,4400.0,82.657,82.7147,82.5705,82.6378,4400.0
2021-03-01 12:10:00,85.77,85.81,85.77,85.77,4168.0,82.4935,82.532,82.4935,82.4935,4168.0
2021-03-01 12:15:00,85.75,85.76,85.63,85.65,7200.0,82.4743,82.4839,82.3589,82.3781,7200.0
2021-03-01 12:20:00,85.7,85.75,85.64,85.72,3872.0,82.4262,82.4743,82.3685,82.4454,3872.0
2021-03-01 12:25:00,85.85,85.85,85.73,85.73,7200.0,82.5705,82.5705,82.455,82.455,7200.0
2021-03-01 12:30:00,85.69,85.75,85.69,85.75,2760.0,82.4166,82.4743,82.4166,82.4743,2760.0
2021-03-01 12:35:00,85.79,85.79,85.66,85.7,6000.0,82.5128,82.5128,82.3877,82.4262,6000.0
2021-03-01 12:40:00,85.7,85.75,85.67,85.7,3200.0,82.4262,82.4743,82.3973,82.4262,3200.0
2021-03-01 12:45:00,85.76,85.78,85.69,85.76,5680.0,82.4839,82.5031,82.4166,82.4839,5680.0
2021-03-01 12:50:00,85.76,85.85,85.7,85.77,12800.0,82.4839,82.5705,82.4262,82.4935,12800.0
2021-03-01 12:55:00,85.74,85.79,85.72,85.72,6780.0,82.4647,82.5128,82.4454,82.4454,6780.0
2021-03-01 13:00:00,85.76,85.76,85.58,85.58,4000.0,82.4839,82.4839,82.3108,82.3108,4000.0
2021-03-01 13:05:00,85.62,85.72,85.61,85.67,9424.0,82.3493,82.4454,82.3396,82.3973,9424.0
2021-03-01 13:10:00,85.66,85.66,85.48,85.48,7600.0,82.3877,82.3877,82.2146,82.2146,7600.0
2021-03-01 13:15:00,85.49,85.49,85.45,85.49,11600.0,82.2242,82.2242,82.1857,82.2242,11600.0
2021-03-01 13:20:00,85.5,85.91,85.5,85.85,19508.0,82.2338,82.6282,82.2338,82.5705,19508.0
2021-03-01 13:25:00,85.78,86.04,85.78,86.04,6000.0,82.5031,82.7532,82.5031,82.7532,6000.0
2021-03-01 13:30:00,85.97,86.36,85.97,86.16,8980.0,82.6859,83.061,82.6859,82.8686,8980.0
2021-03-01 13:35:00,86.2,86.31,86.17,86.31,7600.0,82.9071,83.0129,82.8782,83.0129,7600.0
2021-03-01 13:40:00,86.25,86.36,86.25,86.27,8188.0,82.9552,83.061,82.9552,82.9744,8188.0
2021-03-01 13:45:00,86.3,86.39,86.24,86.32,8512.0,83.0033,83.0898,82.9456,83.0225,8512.0
2021-03-01 13:50:00,86.27,86.27,86.19,86.19,3460.0,82.9744,82.9744,82.8975,82.8975,3460.0
2021-03-01 13:55:00,86.19,86.28,86.14,86.14,4800.0,82.8975,82.984,82.8494,82.8494,4800.0
2021-03-01 14:00:00,86.18,86.26,86.16,86.26,12524.0,82.8879,82.9648,82.8686,82.9648,12524.0
2021-03-01 14:05:00,86.24,86.44,86.24,86.37,18296.0,82.9456,83.1379,82.9456,83.0706,18296.0
2021-03-01 14:10:00,86.36,86.5,86.35,86.42,9516.0,83.061,83.1956,83.0514,83.1187,9516.0
2021-03-01 14:15:00,86.41,86.51,86.36,86.51,10216.0,83.1091,83.2053,83.061,83.2053,10216.0
2021-03-01 14:20:00,86.47,86.72,86.38,86.64,17492.0,83.1668,83.4072,83.0802,83.3303,17492.0
2021-03-01 14:25:00,86.64,86.68,86.62,86.67,9244.0,83.3303,83.3688,83.3111,83.3591,9244.0
2021-03-01 14:30:00,86.74,86.86,86.71,86.83,13484.0,83.4265,83.5419,83.3976,83.513,13484.0
2021-03-01 14:35:00,86.81,86.97,86.69,86.93,16804.0,83.4938,83.6477,83.3784,83.6092,16804.0
2021-03-01 14:40:00,86.88,86.91,86.7,86.7,11360.0,83.5611,83.59,83.388,83.388,11360.0
2021-03-01 14:45:00,86.78,86.78,86.58,86.58,10440.0,83.4649,83.4649,83.2726,83.2726,10440.0
2021-03-01 14:50:00,86.55,86.69,86.55,86.64,8400.0,83.2437,83.3784,83.2437,83.3303,8400.0
2021-03-01 14:55:00,86.7,86.88,86.53,86.88,16448.0,83.388,83.5611,83.2245,83.5611,16448.0
2021-03-01 15:00:00,86.83,86.83,86.7,86.74,7612.0,83.513,83.513,83.388,83.4265,7612.0
2021-03-01 15:05:00,86.75,86.81,86.64,86.81,6552.0,83.4361,83.4938,83.3303,83.4938,6552.0
2021-03-01 15:10:00,86.69,86.7,86.5,86.55,7200.0,83.3784,83.388,83.1956,83.2437,7200.0
2021-03-01 15:15:00,86.54,86.56,86.41,86.49,14868.0,83.2341,83.2533,83.1091,83.186,14868.0
2021-03-01 15:20:00,86.52,86.63,86.5,86.62,6060.0,83.2149,83.3207,83.1956,83.3111,6060.0
2021-03-01 15:25:00,86.66,86.66,86.56,86.63,8400.0,83.3495,83.3495,83.2533,83.3207,8400.0
2021-03-01 15:30:00,86.61,86.61,86.46,86.52,13600.0,83.3014,83.3014,83.1572,83.2149,13600.0
2021-03-01 15:35:00,86.46,86.48,86.3,86.35,15380.0,83.1572,83.1764,83.0033,83.0514,15380.0
2021-03-01 15:40:00,86.34,86.45,86.24,86.43,26528.0,83.0417,83.1475,82.9456,83.1283,26528.0
2021-03-01 15:45:00,86.39,86.59,86.39,86.52,32808.0,83.0898,83.2822,83.0898,83.2149,32808.0
2021-03-01 15:50:00,86.42,86.48,86.21,86.23,72660.0,83.1187,83.1764,82.9167,82.9359,72660.0
2021-03-01 15:55:00,86.18,86.26,86.0,86.26,86620.0,82.8879,82.9648,82.7147,82.9648,86620.0
2021-03-02 09:30:00,85.85,86.11,85.83,86.11,42688.0,82.5705,82.8205,82.5512,82.8205,42688.0
2021-03-02 09:35:00,85.82,86.2,85.82,86.2,2000.0,82.5416,82.9071,82.5416,82.9071,2000.0
2021-03-02 09:40:00,86.2,86.2,85.76,86.06,7336.0,82.9071,82.9071,82.4839,82.7724,7336.0
2021-03-02 09:45:00,85.91,86.1,85.76,85.93,12932.0,82.6282,82.8109,82.4839,82.6474,12932.0
2021-03-02 09:50:00,85.85,86.17,85.85,86.02,6000.0,82.5705,82.8782,82.5705,82.734,6000.0
2021-03-02 09:55:00,86.02,86.06,85.76,85.83,11816.0,82.734,82.7724,82.4839,82.5512,11816.0
2021-03-02 10:00:00,85.94,86.15,85.76,86.03,11536.0,82.657,82.859,82.4839,82.7436,11536.0
2021-03-02 10:05:00,85.95,86.09,85.95,86.06,4120.0,82.6666,82.8013,82.6666,82.7724,4120.0
2021-03-02 10:10:00,85.95,86.02,85.75,85.83,7916.0,82.6666,82.734,82.4743,82.5512,7916.0
2021-03-02 10:15:00,85.92,86.12,85.82,86.05,10196.0,82.6378,82.8302,82.5416,82.7628,10196.0
2021-03-02 10:20:00,86.03,86.11,85.81,85.92,11268.0,82.7436,82.8205,82.532,82.6378,11268.0
2021-03-02 10:25:00,85.92,85.99,85.64,85.82,32792.0,82.6378,82.7051,82.3685,82.5416,32792.0
2021-03-02 10:30:00,85.83,85.91,85.75,85.76,24960.0,82.5512,82.6282,82.4743,82.4839,24960.0
2021-03-02 10:35:00,85.76,85.87,85.75,85.83,15220.0,82.4839,82.5897,82.4743,82.5512,15220.0
2021-03-02 10:40:00,85.85,86.02,85.8,86.0,10056.0,82.5705,82.734,82.5224,82.7147,10056.0
2021-03-02 10:45:00,85.92,85.92,85.8,85.92,5380.0,82.6378,82.6378,82.5224,82.6378,5380.0
2021-03-02 10:50:00,85.92,85.92,85.92,85.92,0.0,82.6378,82.6378,82.6378,82.6378,0.0
2021-03-02 10:55:00,85.85,85.94,85.83,85.87,7776.0,82.5705,82.657,82.5512,82.5897,7776.0
2021-03-02 11:00:00,85.88,85.88,85.59,85.65,16948.0,82.5993,82.5993,82.3204,82.3781,16948.0
2021-03-02 11:05:00,85.76,85.81,85.74,85.79,6852.0,82.4839,82.532,82.4647,82.5128,6852.0
2021-03-02 11:10:00,85.8,85.82,85.74,85.81,5316.0,82.5224,82.5416,82.4647,82.532,5316.0
2021-03-02 11:15:00,85.77,85.81,85.71,85.78,12656.0,82.4935,82.532,82.4358,82.5031,12656.0
2021-03-02 11:20:00,85.76,85.78,85.71,85.72,9252.0,82.4839,82.5031,82.4358,82.4454,9252.0
2021-03-02 11:25:00,85.71,85.97,85.7,85.97,8960.0,82.4358,82.6859,82.4262,82.6859,8960.0
2021-03-02 11:30:00,86.03,86.08,85.8,85.8,13260.0,82.7436,82.7917,82.5224,82.5224,13260.0
2021-03-02 11:35:00,85.71,85.71,85.64,85.64,2056.0,82.4358,82.4358,82.3685,82.3685,2056.0
2021-03-02 11:40:00,85.53,85.68,85.52,85.68,14188.0,82.2627,82.407,82.2531,82.407,14188.0
2021-03-02 11:45:00,85.7,85.8,85.66,85.7,4872.0,82.4262,82.5224,82.3877,82.4262,4872.0
2021-03-02 11:50:00,85.7,85.7,85.66,85.67,4400.0,82.4262,82.4262,82.3877,82.3973,4400.0
2021-03-02 11:55:00,85.7,85.71,85.67,85.7,5200.0,82.4262,82.4358,82.3973,82.4262,5200.0
2021-03-02 12:00:00,85.66,86.26,85.66,86.21,33640.0,82.3877,82.9648,82.3877,82.9167,33640.0
2021-03-02 12:05:00,86.2,86.2,86.14,86.16,2800.0,82.9071,82.9071,82.8494,82.8686,2800.0
2021-03-02 12:10:00,86.08,86.12,86.08,86.12,2800.0,82.7917,82.8302,82.7917,82.8302,2800.0
2021-03-02 12:15:00,86.23,86.46,86.23,86.46,5796.0,82.9359,83.1572,82.9359,83.1572,5796.0
2021-03-02 12:20:00,86.38,86.39,86.38,86.39,2000.0,83.0802,83.0898,83.0802,83.0898,2000.0
2021-03-02 12:25:00,86.35,86.37,86.14,86.22,10392.0,83.0514,83.0706,82.8494,82.9263,10392.0
2021-03-02 12:30:00,86.29,86.35,86.22,86.3,7116.0,82.9937,83.0514,82.9263,83.0033,7116.0
2021-03-02 12:35:00,86.31,86.44,86.31,86.44,9200.0,83.0129,83.1379,83.0129,83.1379,9200.0
2021-03-02 12:40:00,86.44,86.47,86.44,86.47,3996.0,83.1379,83.1668,83.1379,83.1668,3996.0
2021-03-02 12:45:00,86.46,86.47,86.43,86.45,2800.0,83.1572,83.1668,83.1283,83.1475,2800.0
2021-03-02 12:50:00,86.42,86.57,86.4,86.57,8424.0,83.1187,83.263,83.0995,83.263,8424.0
2021-03-02 12:55:00,86.56,86.61,86.42,86.43,7200.0,83.2533,83.3014,83.1187,83.1283,7200.0
2021-03-02 13:00:00,86.5,86.73,86.5,86.73,10192.0,83.1956,83.4168,83.1956,83.4168,10192.0
2021-03-02 13:05:00,86.67,86.7,86.6,86.63,8216.0,83.3591,83.388,83.2918,83.3207,8216.0
2021-03-02 13:10:00,86.58,86.62,86.46,86.54,15980.0,83.2726,83.3111,83.1572,83.2341,15980.0
2021-03-02 13:15:00,86.6,86.64,86.57,86.57,2400.0,83.2918,83.3303,83.263,83.263,2400.0
2021-03-02 13:20:00,86.53,86.53,86.44,86.52,3336.0,83.2245,83.2245,83.1379,83.2149,3336.0
2021-03-02 13:25:00,86.52,86.56,86.41,86.56,6856.0,83.2149,83.2533,83.1091,83.2533,6856.0
2021-03-02 13:30:00,86.59,86.59,86.5,86.5,9168.0,83.2822,83.2822,83.1956,83.1956,9168.0
2021-03-02 13:35:00,86.59,86.59,86.59,86.59,400.0,83.2822,83.2822,83.2822,83.2822,400.0
2021-03-02 13:40:00,86.58,86.63,86.5,86.59,13392.0,83.2726,83.3207,83.1956,83.2822,13392.0
2021-03-02 13:45:00,86.61,86.61,86.51,86.51,1200.0,83.3014,83.3014,83.2053,83.2053,1200.0
2021-03-02 13:50:00,86.49,86.5,86.44,86.44,4944.0,83.186,83.1956,83.1379,83.1379,4944.0
2021-03-02 13:55:00,86.47,86.5,86.47,86.47,2400.0,83.1668,83.1956,83.1668,83.1668,2400.0
2021-03-02 14:00:00,86.49,86.5,86.49,86.5,800.0,83.186,83.1956,83.186,83.1956,800.0
2021-03-02 14:05:00,86.41,86.41,86.3,86.3,2400.0,83.1091,83.1091,83.0033,83.0033,2400.0
2021-03-02 14:10:00,86.3,86.3,86.17,86.18,2040.0,83.0033,83.0033,82.8782,82.8879,2040.0
2021-03-02 14:15:00,86.17,86.17,86.12,86.12,2000.0,82.8782,82.8782,82.8302,82.8302,2000.0
2021-03-02 14:20:00,86.17,86.19,86.11,86.17,2968.0,82.8782,82.8975,82.8205,82.8782,2968.0
2021-03-02 14:25:00,86.16,86.27,86.16,86.17,2000.0,82.8686,82.9744,82.8686,82.8782,2000.0
2021-03-02 14:30:00,86.15,86.15,86.15,86.15,400.0,82.859,82.859,82.859,82.859,400.0
2021-03-02 14:35:00,86.08,86.17,86.08,86.17,2000.0,82.7917,82.8782,82.7917,82.8782,2000.0
2021-03-02 14:40:00,86.14,86.21,86.12,86.12,3600.0,82.8494,82.9167,82.8302,82.8302,3600.0
2021-03-02 14:45:00,86.04,86.09,86.04,86.09,1200.0,82.7532,82.8013,82.7532,82.8013,1200.0
2021-03-02 14:50:00,86.08,86.11,86.08,86.08,2400.0,82.7917,82.8205,82.7917,82.7917,2400.0
2021-03-02 14:55:00,86.17,86.17,86.17,86.17,480.0,82.8782,82.8782,82.8782,82.8782,480.0
2021-03-02 15:00:00,86.13,86.13,86.13,86.13,800.0,82.8398,82.8398,82.8398,82.8398,800.0
2021-03-02 15:05:00,86.13,86.13,86.07,86.08,7376.0,82.8398,82.8398,82.7821,82.7917,7376.0
2021-03-02 15:10:00,86.04,86.33,86.02,86.27,12524.0,82.7532,83.0321,82.734,82.9744,12524.0
2021-03-02 15:15:00,86.23,86.23,86.05,86.06,2800.0,82.9359,82.9359,82.7628,82.7724,2800.0
2021-03-02 15:20:00,86.0,86.03,86.0,86.01,5200.0,82.7147,82.7436,82.7147,82.7244,5200.0
2021-03-02 15:25:00,86.04,86.04,85.93,85.93,4800.0,82.7532,82.7532,82.6474,82.6474,4800.0
2021-03-02 15:30:00,85.95,86.03,85.95,86.03,4400.0,82.6666,82.7436,82.6666,82.7436,4400.0
2021-03-02 15:35:00,85.95,85.96,85.83,85.89,4400.0,82.6666,82.6763,82.5512,82.6089,4400.0
2021-03-02 15:40:00,85.89,86.03,85.89,86.0,7600.0,82.6089,82.7436,82.6089,82.7147,7600.0
2021-03-02 15:45:00,85.96,85.97,85.75,85.75,12900.0,82.6763,82.6859,82.4743,82.4743,12900.0
2021-03-02 15:50:00,85.81,85.81,85.51,85.58,58312.0,82.532,82.532,82.2435,82.3108,58312.0
2021-03-02 15:55:00,85.58,85.67,85.51,85.64,83484.0,82.3108,82.3973,82.2435,82.3685,83484.0
2021-03-03 09:30:00,85.53,85.53,85.14,85.52,35416.0,82.2627,82.2627,81.8876,82.2531,35416.0
2021-03-03 09:35:00,85.32,85.32,85.31,85.31,800.0,82.0607,82.0607,82.0511,82.0511,800.0
2021-03-03 09:40:00,85.49,85.49,85.05,85.43,5200.0,82.2242,82.2242,81.801,82.1665,5200.0
2021-03-03 09:45:00,85.2,85.32,84.91,85.32,15428.0,81.9453,82.0607,81.6664,82.0607,15428.0
2021-03-03 09:50:00,85.43,85.43,85.29,85.33,2800.0,82.1665,82.1665,82.0319,82.0703,2800.0
2021-03-03 09:55:00,85.17,85.3,84.99,85.04,3640.0,81.9164,82.0415,81.7433,81.7914,3640.0
2021-03-03 10:00:00,85.12,85.49,85.09,85.42,14936.0,81.8684,82.2242,81.8395,82.1569,14936.0
2021-03-03 10:05:00,85.51,85.83,85.5,85.83,4800.0,82.2435,82.5512,82.2338,82.5512,4800.0
2021-03-03 10:10:00,85.9,85.9,85.37,85.38,9716.0,82.6186,82.6186,82.1088,82.1184,9716.0
2021-03-03 10:15:00,85.29,85.56,85.27,85.39,64772.0,82.0319,82.2915,82.0126,82.128,64772.0
2021-03-03 10:20:00,85.38,85.49,85.37,85.42,5664.0,82.1184,82.2242,82.1088,82.1569,5664.0
2021-03-03 10:25:00,85.49,85.56,85.43,85.46,4996.0,82.2242,82.2915,82.1665,82.1954,4996.0
2021-03-03 10:30:00,85.3,85.66,85.25,85.54,33600.0,82.0415,82.3877,81.9934,82.2723,33600.0
2021-03-03 10:35:00,85.5,85.5,85.35,85.42,3600.0,82.2338,82.2338,82.0896,82.1569,3600.0
2021-03-03 10:40:00,85.45,85.45,85.36,85.38,9600.0,82.1857,82.1857,82.0992,82.1184,9600.0
2021-03-03 10:45:00,85.37,85.8,85.37,85.66,4400.0,82.1088,82.5224,82.1088,82.3877,4400.0
2021-03-03 10:50:00,85.63,85.8,85.62,85.62,4744.0,82.3589,82.5224,82.3493,82.3493,4744.0
2021-03-03 10:55:00,85.63,86.1,85.63,86.1,4400.0,82.3589,82.8109,82.3589,82.8109,4400.0
2021-03-03 11:00:00,86.13,86.13,85.89,85.89,7720.0,82.8398,82.8398,82.6089,82.6089,7720.0
2021-03-03 11:05:00,85.99,85.99,85.89,85.89,800.0,82.7051,82.7051,82.6089,82.6089,800.0
2021-03-03 11:10:00,85.97,85.97,85.83,85.83,2200.0,82.6859,82.6859,82.5512,82.5512,2200.0
2021-03-03 11:15:00,85.79,86.04,85.71,86.04,3204.0,82.5128,82.7532,82.4358,82.7532,3204.0
2021-03-03 11:20:00,86.09,86.1,86.09,86.09,820.0,82.8013,82.8109,82.8013,82.8013,820.0
2021-03-03 11:25:00,86.18,86.36,86.14,86.17,31792.0,82.8879,83.061,82.8494,82.8782,31792.0
2021-03-03 11:30:00,86.14,86.14,85.97,86.03,4060.0,82.8494,82.8494,82.6859,82.7436,4060.0
2021-03-03 11:35:00,86.04,86.04,85.82,85.89,9696.0,82.7532,82.7532,82.5416,82.6089,9696.0
2021-03-03 11:40:00,85.95,85.95,85.86,85.86,4000.0,82.6666,82.6666,82.5801,82.5801,4000.0
2021-03-03 11:45:00,85.77,85.95,85.77,85.79,1200.0,82.4935,82.6666,82.4935,82.5128,1200.0
2021-03-03 11:50:00,85.93,85.94,85.88,85.94,2468.0,82.6474,82.657,82.5993,82.657,2468.0
2021-03-03 11:55:00,85.95,85.95,85.84,85.84,6540.0,82.6666,82.6666,82.5608,82.5608,6540.0
2021-03-03 12:00:00,85.71,85.83,85.71,85.79,1600.0,82.4358,82.5512,82.4358,82.5128,1600.0
2021-03-03 12:05:00,85.79,85.79,85.79,85.79,0.0,82.5128,82.5128,82.5128,82.5128,0.0
2021-03-03 12:10:00,85.74,85.85,85.69,85.85,3332.0,82.4647,82.5705,82.4166,82.5705,3332.0
2021-03-03 12:15:00,85.82,85.87,85.78,85.87,1200.0,82.5416,82.5897,82.5031,82.5897,1200.0
2021-03-03 12:20:00,85.87,85.87,85.87,85.87,0.0,82.5897,82.5897,82.5897,82.5897,0.0
2021-03-03 12:25:00,85.73,85.73,85.64,85.7,1200.0,82.455,82.455,82.3685,82.4262,1200.0
2021-03-03 12:30:00,85.63,85.77,85.63,85.77,1600.0,82.3589,82.4935,82.3589,82.4935,1600.0
2021-03-03 12:35:00,85.76,85.76,85.68,85.68,3992.0,82.4839,82.4839,82.407,82.407,3992.0
2021-03-03 12:40:00,85.72,85.75,85.72,85.75,1600.0,82.4454,82.4743,82.4454,82.4743,1600.0
2021-03-03 12:45:00,85.75,85.79,85.7,85.79,1600.0,82.4743,82.5128,82.4262,82.5128,1600.0
2021-03-03 12:50:00,85.81,86.11,85.81,86.06,20000.0,82.532,82.8205,82.532,82.7724,20000.0
2021-03-03 12:55:00,86.09,86.09,85.88,85.88,2400.0,82.8013,82.8013,82.5993,82.5993,2400.0
2021-03-03 13:00:00,85.82,85.82,85.7,85.7,3040.0,82.5416,82.5416,82.4262,82.4262,3040.0
2021-03-03 13:05:00,85.7,85.7,85.7,85.7,0.0,82.4262,82.4262,82.4262,82.4262,0.0
2021-03-03 13:10:00,85.86,86.07,85.83,85.94,13912.0,82.5801,82.7821,82.5512,82.657,13912.0
2021-03-03 13:15:00,86.05,86.05,85.94,86.05,15020.0,82.7628,82.7628,82.657,82.7628,15020.0
2021-03-03 13:20:00,86.01,86.11,85.95,86.04,21200.0,82.7244,82.8205,82.6666,82.7532,21200.0
2021-03-03 13:25:00,86.1,86.4,86.05,86.4,16800.0,82.8109,83.0995,82.7628,83.0995,16800.0
2021-03-03 13:30:00,86.33,86.33,86.15,86.16,5600.0,83.0321,83.0321,82.859,82.8686,5600.0
2021-03-03 13:35:00,86.09,86.23,86.08,86.2,4400.0,82.8013,82.9359,82.7917,82.9071,4400.0
2021-03-03 13:40:00,86.14,86.14,85.99,85.99,2400.0,82.8494,82.8494,82.7051,82.7051,2400.0
2021-03-03 13:45:00,85.99,85.99,85.84,85.84,4576.0,82.7051,82.7051,82.5608,82.5608,4576.0
2021-03-03 13:50:00,85.83,85.83,85.82,85.83,800.0,82.5512,82.5512,82.5416,82.5512,800.0
2021-03-03 13:55:00,85.94,85.94,85.86,85.92,3200.0,82.657,82.657,82.5801,82.6378,3200.0
2021-03-03 14:00:00,85.95,85.98,85.83,85.83,3016.0,82.6666,82.6955,82.5512,82.5512,3016.0
2021-03-03 14:05:00,85.8,85.81,85.71,85.71,4400.0,82.5224,82.532,82.4358,82.4358,4400.0
2021-03-03 14:10:00,85.7,85.82,85.7,85.82,5200.0,82.4262,82.5416,82.4262,82.5416,5200.0
2021-03-03 14:15:00,85.83,85.83,85.68,85.75,6000.0,82.5512,82.5512,82.407,82.4743,6000.0
2021-03-03 14:20:00,85.71,85.77,85.61,85.77,2800.0,82.4358,82.4935,82.3396,82.4935,2800.0
2021-03-03 14:25:00,85.8,85.91,85.72,85.72,9736.0,82.5224,82.6282,82.4454,82.4454,9736.0
2021-03-03 14:30:00,85.71,85.71,85.48,85.49,5600.0,82.4358,82.4358,82.2146,82.2242,5600.0
2021-03-03 14:35:00,85.63,85.76,85.57,85.76,9200.0,82.3589,82.4839,82.3012,82.4839,9200.0
2021-03-03 14:40:00,85.71,85.76,85.6,85.63,7600.0,82.4358,82.4839,82.33,82.3589,7600.0
2021-03-03 14:45:00,85.59,85.59,85.26,85.34,8500.0,82.3204,82.3204,82.003,82.0799,8500.0
2021-03-03 14:50:00,85.39,85.57,85.39,85.57,7380.0,82.128,82.3012,82.128,82.3012,7380.0
2021-03-03 14:55:00,85.52,85.68,85.44,85.54,44020.0,82.2531,82.407,82.1761,82.2723,44020.0
2021-03-03 15:00:00,85.53,85.75,85.43,85.47,99624.0,82.2627,82.4743,82.1665,82.205,99624.0
2021-03-03 15:05:00,85.47,85.57,85.46,85.53,7636.0,82.205,82.3012,82.1954,82.2627,7636.0
2021-03-03 15:10:00,85.6,85.73,85.49,85.57,8800.0,82.33,82.455,82.2242,82.3012,8800.0
2021-03-03 15:15:00,85.53,85.53,85.38,85.38,15448.0,82.2627,82.2627,82.1184,82.1184,15448.0
2021-03-03 15:20:00,85.38,85.39,85.15,85.2,22408.0,82.1184,82.128,81.8972,81.9453,22408.0
2021-03-03 15:25:00,85.16,85.16,84.85,84.95,51492.0,81.9068,81.9068,81.6087,81.7048,51492.0
2021-03-03 15:30:00,84.97,85.28,84.97,85.28,38444.0,81.7241,82.0222,81.7241,82.0222,38444.0
2021-03-03 15:35:00,85.2,85.28,85.06,85.06,32644.0,81.9453,82.0222,81.8106,81.8106,32644.0
2021-03-03 15:40:00,85.07,85.2,84.89,85.06,81100.0,81.8203,81.9453,81.6471,81.8106,81100.0
2021-03-03 15:45:00,85.13,85.39,84.92,85.06,96084.0,81.878,82.128,81.676,81.8106,96084.0
2021-03-03 15:50:00,84.98,85.03,84.01,84.14,192808.0,81.7337,81.7818,80.8008,80.9258,192808.0
2021-03-03 15:55:00,84.06,84.43,84.01,84.02,356348.0,80.8488,81.2047,80.8008,80.8104,356348.0
2021-03-04 09:30:00,84.29,84.47,83.83,83.96,23432.0,81.0701,81.2432,80.6276,80.7527,23432.0
2021-03-04 09:35:00,83.9,83.96,83.82,83.87,2800.0,80.695,80.7527,80.618,80.6661,2800.0
2021-03-04 09:40:00,83.91,84.13,83.86,83.86,1200.0,80.7046,80.9162,80.6565,80.6565,1200.0
2021-03-04 09:45:00,83.85,83.85,83.47,83.48,3600.0,80.6469,80.6469,80.2814,80.291,3600.0
2021-03-04 09:50:00,82.92,83.52,82.92,83.33,3952.0,79.7524,80.3295,79.7524,80.1467,3952.0
2021-03-04 09:55:00,83.17,83.38,83.08,83.35,7056.0,79.9928,80.1948,79.9063,80.166,7056.0
2021-03-04 10:00:00,83.51,83.51,83.21,83.5,7200.0,80.3199,80.3199,80.0313,80.3102,7200.0
2021-03-04 10:05:00,83.51,83.7,83.42,83.7,4400.0,80.3199,80.5026,80.2333,80.5026,4400.0
2021-03-04 10:10:00,83.54,83.77,83.4,83.77,6400.0,80.3487,80.5699,80.2141,80.5699,6400.0
2021-03-04 10:15:00,83.78,83.91,83.58,83.76,8000.0,80.5795,80.7046,80.3872,80.5603,8000.0
2021-03-04 10:20:00,83.71,83.79,83.44,83.44,8800.0,80.5122,80.5892,80.2525,80.2525,8800.0
2021-03-04 10:25:00,83.44,83.59,83.17,83.52,8800.0,80.2525,80.3968,79.9928,80.3295,8800.0
2021-03-04 10:30:00,83.44,83.53,83.32,83.37,7228.0,80.2525,80.3391,80.1371,80.1852,7228.0
2021-03-04 10:35:00,83.46,83.59,83.42,83.48,8096.0,80.2718,80.3968,80.2333,80.291,8096.0
2021-03-04 10:40:00,83.48,83.62,83.48,83.62,5140.0,80.291,80.4257,80.291,80.4257,5140.0
2021-03-04 10:45:00,83.64,83.89,83.64,83.89,4472.0,80.4449,80.6853,80.4449,80.6853,4472.0
2021-03-04 10:50:00,83.93,83.93,83.6,83.68,4744.0,80.7238,80.7238,80.4064,80.4834,4744.0
2021-03-04 10:55:00,83.54,83.83,83.46,83.83,12340.0,80.3487,80.6276,80.2718,80.6276,12340.0
2021-03-04 11:00:00,83.86,84.04,83.86,84.04,2400.0,80.6565,80.8296,80.6565,80.8296,2400.0
2021-03-04 11:05:00,83.99,83.99,83.8,83.97,9340.0,80.7815,80.7815,80.5988,80.7623,9340.0
2021-03-04 11:10:00,83.9,83.96,83.85,83.94,4000.0,80.695,80.7527,80.6469,80.7334,4000.0
2021-03-04 11:15:00,83.86,83.88,83.61,83.72,35880.0,80.6565,80.6757,80.416,80.5218,35880.0
2021-03-04 11:20:00,83.7,83.79,83.62,83.78,9600.0,80.5026,80.5892,80.4257,80.5795,9600.0
2021-03-04 11:25:00,83.79,83.91,83.7,83.72,23052.0,80.5892,80.7046,80.5026,80.5218,23052.0
2021-03-04 11:30:00,83.8,83.95,83.54,83.54,16464.0,80.5988,80.743,80.3487,80.3487,16464.0
2021-03-04 11:35:00,83.61,83.7,83.47,83.57,28276.0,80.416,80.5026,80.2814,80.3776,28276.0
2021-03-04 11:40:00,83.53,83.83,83.5,83.73,16972.0,80.3391,80.6276,80.3102,80.5315,16972.0
2021-03-04 11:45:00,83.63,83.67,83.44,83.44,13292.0,80.4353,80.4737,80.2525,80.2525,13292.0
2021-03-04 11:50:00,83.52,83.69,83.44,83.65,21608.0,80.3295,80.493,80.2525,80.4545,21608.0
2021-03-04 11:55:00,83.69,83.69,83.26,83.39,24832.0,80.493,80.493,80.0794,80.2044,24832.0
2021-03-04 12:00:00,83.33,83.52,83.27,83.52,21152.0,80.1467,80.3295,80.089,80.3295,21152.0
2021-03-04 12:05:00,83.44,83.44,83.1,83.1,16284.0,80.2525,80.2525,79.9255,79.9255,16284.0
2021-03-04 12:10:00,83.27,83.29,82.89,82.99,12256.0,80.089,80.1083,79.7235,79.8197,12256.0
2021-03-04 12:15:00,82.99,83.36,82.95,83.22,9828.0,79.8197,80.1756,79.7812,80.0409,9828.0
2021-03-04 12:20:00,82.9,82.9,82.48,82.66,8860.0,79.7332,79.7332,79.3292,79.5023,8860.0
2021-03-04 12:25:00,82.65,82.65,82.36,82.41,10400.0,79.4927,79.4927,79.2138,79.2619,10400.0
2021-03-04 12:30:00,82.4,82.41,82.07,82.33,385020.0,79.2523,79.2619,78.9349,79.1849,385020.0
2021-03-04 12:35:00,82.39,82.75,82.36,82.7,62572.0,79.2426,79.5889,79.2138,79.5408,62572.0
2021-03-04 12:40:00,82.83,82.86,82.25,82.69,109140.0,79.6658,79.6947,79.108,79.5312,109140.0
2021-03-04 12:45:00,82.83,82.85,82.36,82.57,13600.0,79.6658,79.6851,79.2138,79.4158,13600.0
2021-03-04 12:50:00,82.42,82.62,82.27,82.29,11420.0,79.2715,79.4639,79.1272,79.1465,11420.0
2021-03-04 12:55:00,82.27,82.29,82.08,82.08,10436.0,79.1272,79.1465,78.9445,78.9445,10436.0
2021-03-04 13:00:00,82.2,82.52,82.2,82.47,4500.0,79.0599,79.3677,79.0599,79.3196,4500.0
2021-03-04 13:05:00,82.48,82.48,82.14,82.14,3200.0,79.3292,79.3292,79.0022,79.0022,3200.0
2021-03-04 13:10:00,81.96,82.0,81.75,81.8,2800.0,78.8291,78.8675,78.6271,78.6752,2800.0
2021-03-04 13:15:00,81.79,82.02,81.77,81.89,10000.0,78.6656,78.8868,78.6463,78.7617,10000.0
2021-03-04 13:20:00,81.69,81.82,81.53,81.81,10000.0,78.5694,78.6944,78.4155,78.6848,10000.0
2021-03-04 13:25:00,81.71,81.91,81.65,81.91,6000.0,78.5886,78.781,78.5309,78.781,6000.0
2021-03-04 13:30:00,81.97,81.97,81.64,81.71,6040.0,78.8387,78.8387,78.5213,78.5886,6040.0
2021-03-04 13:35:00,81.64,81.83,81.64,81.73,1936.0,78.5213,78.704,78.5213,78.6079,1936.0
2021-03-04 13:40:00,81.74,81.74,81.43,81.53,8340.0,78.6175,78.6175,78.3193,78.4155,8340.0
2021-03-04 13:45:00,81.37,81.5,81.14,81.14,10500.0,78.2616,78.3866,78.0404,78.0404,10500.0
2021-03-04 13:50:00,81.11,81.24,80.62,80.63,17532.0,78.0115,78.1366,77.5403,77.5499,17532.0
2021-03-04 13:55:00,80.59,80.76,80.35,80.4,101200.0,77.5114,77.6749,77.2806,77.3287,101200.0
2021-03-04 14:00:00,80.5,80.65,80.45,80.54,17036.0,77.4248,77.5691,77.3767,77.4633,17036.0
2021-03-04 14:05:00,80.61,80.86,80.56,80.85,48352.0,77.5306,77.7711,77.4825,77.7615,48352.0
2021-03-04 14:10:00,80.8,80.89,80.75,80.82,10240.0,77.7134,77.7999,77.6653,77.7326,10240.0
2021-03-04 14:15:00,80.8,81.04,80.76,80.95,10028.0,77.7134,77.9442,77.6749,77.8576,10028.0
2021-03-04 14:20:00,81.06,81.28,81.06,81.28,5600.0,77.9634,78.175,77.9634,78.175,5600.0
2021-03-04 14:25:00,81.47,81.49,81.43,81.45,6800.0,78.3578,78.377,78.3193,78.3385,6800.0
2021-03-04 14:30:00,81.39,81.45,81.22,81.27,9836.0,78.2808,78.3385,78.1173,78.1654,9836.0
2021-03-04 14:35:00,81.2,81.37,81.19,81.26,8520.0,78.0981,78.2616,78.0885,78.1558,8520.0
2021-03-04 14:40:00,81.29,81.48,81.29,81.4,10000.0,78.1847,78.3674,78.1847,78.2905,10000.0
2021-03-04 14:45:00,81.55,81.68,81.36,81.56,13936.0,78.4347,78.5598,78.252,78.4443,13936.0
2021-03-04 14:50:00,81.51,81.65,81.39,81.65,15412.0,78.3963,78.5309,78.2808,78.5309,15412.0
2021-03-04 14:55:00,81.68,81.7,81.44,81.64,11600.0,78.5598,78.579,78.3289,78.5213,11600.0
2021-03-04 15:00:00,81.67,81.7,81.36,81.42,10872.0,78.5501,78.579,78.252,78.3097,10872.0
2021-03-04 15:05:00,81.41,81.65,81.41,81.54,21736.0,78.3001,78.5309,78.3001,78.4251,21736.0
2021-03-04 15:10:00,81.37,81.48,81.21,81.29,20912.0,78.2616,78.3674,78.1077,78.1847,20912.0
2021-03-04 15:15:00,81.29,81.39,81.2,81.29,11816.0,78.1847,78.2808,78.0981,78.1847,11816.0
2021-03-04 15:20:00,81.18,81.28,81.11,81.19,19540.0,78.0789,78.175,78.0115,78.0885,19540.0
2021-03-04 15:25:00,81.31,81.55,81.27,81.28,26240.0,78.2039,78.4347,78.1654,78.175,26240.0
2021-03-04 15:30:00,81.41,81.77,81.37,81.72,6800.0,78.3001,78.6463,78.2616,78.5982,6800.0
2021-03-04 15:35:00,81.77,81.91,81.56,81.6,15276.0,78.6463,78.781,78.4443,78.4828,15276.0
2021-03-04 15:40:00,81.63,81.83,81.61,81.75,15824.0,78.5117,78.704,78.4924,78.6271,15824.0
2021-03-04 15:45:00,81.67,81.79,81.57,81.64,16716.0,78.5501,78.6656,78.454,78.5213,16716.0
2021-03-04 15:50:00,81.71,81.87,81.54,81.54,18400.0,78.5886,78.7425,78.4251,78.4251,18400.0
2021-03-04 15:55:00,81.51,81.79,81.46,81.68,58248.0,78.3963,78.6656,78.3482,78.5598,58248.0
2021-03-05 09:30:00,82.6,82.6,81.77,82.3,33552.0,79.4446,79.4446,78.6463,79.1561,33552.0
2021-03-05 09:35:00,82.28,82.28,82.28,82.28,1200.0,79.1368,79.1368,79.1368,79.1368,1200.0
2021-03-05 09:40:00,82.22,82.28,81.97,82.28,2000.0,79.0791,79.1368,78.8387,79.1368,2000.0
2021-03-05 09:45:00,81.88,82.06,81.85,81.85,1600.0,78.7521,78.9252,78.7233,78.7233,1600.0
2021-03-05 09:50:00,81.72,81.87,81.48,81.48,4900.0,78.5982,78.7425,78.3674,78.3674,4900.0
2021-03-05 09:55:00,81.38,81.95,81.36,81.95,7488.0,78.2712,78.8194,78.252,78.8194,7488.0
2021-03-05 10:00:00,81.78,81.78,81.69,81.76,1200.0,78.6559,78.6559,78.5694,78.6367,1200.0
2021-03-05 10:05:00,81.76,82.17,81.64,82.12,16624.0,78.6367,79.031,78.5213,78.983,16624.0
2021-03-05 10:10:00,82.19,82.42,81.94,82.08,52008.0,79.0503,79.2715,78.8098,78.9445,52008.0
2021-03-05 10:15:00,82.2,82.25,82.0,82.0,62480.0,79.0599,79.108,78.8675,78.8675,62480.0
2021-03-05 10:20:00,82.14,82.14,81.58,81.58,25440.0,79.0022,79.0022,78.4636,78.4636,25440.0
2021-03-05 10:25:00,81.73,81.86,81.33,81.44,29400.0,78.6079,78.7329,78.2231,78.3289,29400.0
2021-03-05 10:30:00,81.29,81.47,81.26,81.47,28400.0,78.1847,78.3578,78.1558,78.3578,28400.0
2021-03-05 10:35:00,81.52,81.56,81.2,81.28,21704.0,78.4059,78.4443,78.0981,78.175,21704.0
2021-03-05 10:40:00,81.45,81.58,81.37,81.44,28548.0,78.3385,78.4636,78.2616,78.3289,28548.0
2021-03-05 10:45:00,81.49,81.57,81.47,81.52,8560.0,78.377,78.454,78.3578,78.4059,8560.0
2021-03-05 10:50:00,81.59,81.63,81.54,81.58,8644.0,78.4732,78.5117,78.4251,78.4636,8644.0
2021-03-05 10:55:00,81.5,81.6,81.32,81.38,4400.0,78.3866,78.4828,78.2135,78.2712,4400.0
2021-03-05 11:00:00,81.44,81.46,81.28,81.33,3080.0,78.3289,78.3482,78.175,78.2231,3080.0
2021-03-05 11:05:00,81.33,81.33,81.11,81.14,7492.0,78.2231,78.2231,78.0115,78.0404,7492.0
2021-03-05 11:10:00,81.28,81.33,81.18,81.18,14136.0,78.175,78.2231,78.0789,78.0789,14136.0
2021-03-05 11:15:00,81.19,81.34,81.16,81.34,14272.0,78.0885,78.2328,78.0596,78.2328,14272.0
2021-03-05 11:20:00,81.3,81.37,81.2,81.37,2000.0,78.1943,78.2616,78.0981,78.2616,2000.0
2021-03-05 11:25:00,81.11,81.39,81.07,81.09,7604.0,78.0115,78.2808,77.9731,77.9923,7604.0
2021-03-05 11:30:00,81.17,81.17,80.92,80.92,4660.0,78.0692,78.0692,77.8288,77.8288,4660.0
2021-03-05 11:35:00,81.03,81.2,81.03,81.16,5600.0,77.9346,78.0981,77.9346,78.0596,5600.0
2021-03-05 11:40:00,81.18,81.2,80.88,80.88,5344.0,78.0789,78.0981,77.7903,77.7903,5344.0
2021-03-05 11:45:00,81.2,81.37,81.18,81.21,8520.0,78.0981,78.2616,78.0789,78.1077,8520.0
2021-03-05 11:50:00,81.18,81.38,81.18,81.23,7200.0,78.0789,78.2712,78.0789,78.127,7200.0
2021-03-05 11:55:00,81.29,81.65,81.29,81.65,4064.0,78.1847,78.5309,78.1847,78.5309,4064.0
2021-03-05 12:00:00,81.66,81.91,81.65,81.85,5288.0,78.5405,78.781,78.5309,78.7233,5288.0
2021-03-05 12:05:00,81.71,81.83,81.64,81.7,13924.0,78.5886,78.704,78.5213,78.579,13924.0
2021-03-05 12:10:00,81.76,82.03,81.76,81.97,6440.0,78.6367,78.8964,78.6367,78.8387,6440.0
2021-03-05 12:15:00,82.09,82.3,82.09,82.3,8000.0,78.9541,79.1561,78.9541,79.1561,8000.0
2021-03-05 12:20:00,82.32,82.62,82.31,82.62,5076.0,79.1753,79.4639,79.1657,79.4639,5076.0
2021-03-05 12:25:00,82.65,82.75,82.34,82.36,49192.0,79.4927,79.5889,79.1946,79.2138,49192.0
2021-03-05 12:30:00,82.34,82.7,82.34,82.61,22552.0,79.1946,79.5408,79.1946,79.4542,22552.0
2021-03-05 12:35:00,82.57,82.61,82.49,82.56,49492.0,79.4158,79.4542,79.3388,79.4061,49492.0
2021-03-05 12:40:00,82.63,82.99,82.63,82.99,3252.0,79.4735,79.8197,79.4735,79.8197,3252.0
2021-03-05 12:45:00,83.1,83.23,83.1,83.23,4160.0,79.9255,80.0506,79.9255,80.0506,4160.0
2021-03-05 12:50:00,83.13,83.38,83.02,83.2,11664.0,79.9544,80.1948,79.8486,80.0217,11664.0
2021-03-05 12:55:00,83.25,83.29,83.2,83.2,4776.0,80.0698,80.1083,80.0217,80.0217,4776.0
2021-03-05 13:00:00,83.23,83.29,83.07,83.1,8000.0,80.0506,80.1083,79.8967,79.9255,8000.0
2021-03-05 13:05:00,83.12,83.63,83.12,83.63,11600.0,79.9448,80.4353,79.9448,80.4353,11600.0
2021-03-05 13:10:00,83.55,83.55,83.4,83.47,8800.0,80.3583,80.3583,80.2141,80.2814,8800.0
2021-03-05 13:15:00,83.55,83.87,83.55,83.69,6400.0,80.3583,80.6661,80.3583,80.493,6400.0
2021-03-05 13:20:00,83.88,83.89,83.76,83.88,21940.0,80.6757,80.6853,80.5603,80.6757,21940.0
2021-03-05 13:25:00,83.94,84.0,83.74,83.74,8800.0,80.7334,80.7911,80.5411,80.5411,8800.0
2021-03-05 13:30:00,83.8,83.98,83.74,83.87,6536.0,80.5988,80.7719,80.5411,80.6661,6536.0
2021-03-05 13:35:00,83.86,84.02,83.81,84.02,50560.0,80.6565,80.8104,80.6084,80.8104,50560.0
2021-03-05 13:40:00,83.92,84.02,83.84,83.88,13244.0,80.7142,80.8104,80.6372,80.6757,13244.0
2021-03-05 13:45:00,83.94,84.14,83.94,83.97,5460.0,80.7334,80.9258,80.7334,80.7623,5460.0
2021-03-05 13:50:00,83.97,83.97,83.78,83.8,8800.0,80.7623,80.7623,80.5795,80.5988,8800.0
2021-03-05 13:55:00,83.81,84.05,83.81,83.98,3600.0,80.6084,80.8392,80.6084,80.7719,3600.0
2021-03-05 14:00:00,84.08,84.11,83.89,83.89,5200.0,80.8681,80.8969,80.6853,80.6853,5200.0
2021-03-05 14:05:00,83.81,83.93,83.79,83.93,10000.0,80.6084,80.7238,80.5892,80.7238,10000.0
2021-03-05 14:10:00,83.93,84.06,83.79,84.01,20800.0,80.7238,80.8488,80.5892,80.8008,20800.0
2021-03-05 14:15:00,83.97,84.18,83.89,84.03,9216.0,80.7623,80.9643,80.6853,80.82,9216.0
2021-03-05 14:20:00,84.09,84.54,83.96,84.44,28020.0,80.8777,81.3105,80.7527,81.2143,28020.0
2021-03-05 14:25:00,84.41,84.54,84.39,84.54,5200.0,81.1855,81.3105,81.1662,81.3105,5200.0
2021-03-05 14:30:00,84.57,84.57,84.37,84.57,35972.0,81.3394,81.3394,81.147,81.3394,35972.0
2021-03-05 14:35:00,84.5,84.51,84.43,84.44,5260.0,81.272,81.2817,81.2047,81.2143,5260.0
2021-03-05 14:40:00,84.47,84.47,84.27,84.27,7200.0,81.2432,81.2432,81.0508,81.0508,7200.0
2021-03-05 14:45:00,84.36,84.36,84.17,84.24,6000.0,81.1374,81.1374,80.9546,81.022,6000.0
2021-03-05 14:50:00,84.27,84.48,84.2,84.47,22312.0,81.0508,81.2528,80.9835,81.2432,22312.0
2021-03-05 14:55:00,84.41,84.68,84.41,84.56,4128.0,81.1855,81.4452,81.1855,81.3297,4128.0
2021-03-05 15:00:00,84.58,84.64,84.47,84.61,9900.0,81.349,81.4067,81.2432,81.3778,9900.0
2021-03-05 15:05:00,84.7,84.71,84.43,84.61,40696.0,81.4644,81.474,81.2047,81.3778,40696.0
2021-03-05 15:10:00,84.68,84.81,84.58,84.75,8000.0,81.4452,81.5702,81.349,81.5125,8000.0
2021-03-05 15:15:00,84.66,84.82,84.6,84.82,26452.0,81.4259,81.5798,81.3682,81.5798,26452.0
2021-03-05 15:20:00,84.8,84.85,84.67,84.79,6000.0,81.5606,81.6087,81.4355,81.551,6000.0
2021-03-05 15:25:00,84.71,84.99,84.71,84.77,18452.0,81.474,81.7433,81.474,81.5317,18452.0
2021-03-05 15:30:00,84.83,84.95,84.72,84.74,11600.0,81.5894,81.7048,81.4836,81.5029,11600.0
2021-03-05 15:35:00,84.77,84.95,84.77,84.95,11400.0,81.5317,81.7048,81.5317,81.7048,11400.0
2021-03-05 15:40:00,84.94,85.1,84.81,85.1,18228.0,81.6952,81.8491,81.5702,81.8491,18228.0
2021-03-05 15:45:00,85.1,85.14,84.88,84.97,26264.0,81.8491,81.8876,81.6375,81.7241,26264.0
2021-03-05 15:50:00,85.11,85.36,85.09,85.22,33796.0,81.8587,82.0992,81.8395,81.9645,33796.0
2021-03-05 15:55:00,85.19,85.26,84.8,84.9,76580.0,81.9357,82.003,81.5606,81.6568,76580.0
2021-03-08 09:30:00,85.33,85.54,85.14,85.47,38896.0,82.0703,82.2723,81.8876,82.205,38896.0
2021-03-08 09:35:00,85.58,85.58,84.5,84.75,9848.0,82.3108,82.3108,81.272,81.5125,9848.0
2021-03-08 09:40:00,84.66,85.65,84.66,85.65,3560.0,81.4259,82.3781,81.4259,82.3781,3560.0
2021-03-08 09:45:00,85.42,85.42,85.1,85.1,2800.0,82.1569,82.1569,81.8491,81.8491,2800.0
2021-03-08 09:50:00,85.09,85.21,85.0,85.21,4400.0,81.8395,81.9549,81.7529,81.9549,4400.0
2021-03-08 09:55:00,85.14,85.34,84.61,85.01,11416.0,81.8876,82.0799,81.3778,81.7626,11416.0
2021-03-08 10:00:00,85.12,85.16,84.87,85.06,3980.0,81.8684,81.9068,81.6279,81.8106,3980.0
2021-03-08 10:05:00,85.1,85.42,85.06,85.22,7600.0,81.8491,82.1569,81.8106,81.9645,7600.0
2021-03-08 10:10:00,85.3,85.31,85.09,85.19,4000.0,82.0415,82.0511,81.8395,81.9357,4000.0
2021-03-08 10:15:00,85.16,85.33,85.14,85.33,2988.0,81.9068,82.0703,81.8876,82.0703,2988.0
2021-03-08 10:20:00,85.44,85.48,85.28,85.28,3456.0,82.1761,82.2146,82.0222,82.0222,3456.0
2021-03-08 10:25:00,85.53,85.89,85.5,85.89,6000.0,82.2627,82.6089,82.2338,82.6089,6000.0
2021-03-08 10:30:00,85.8,85.8,85.49,85.55,5612.0,82.5224,82.5224,82.2242,82.2819,5612.0
2021-03-08 10:35:00,85.49,85.49,84.95,85.33,8000.0,82.2242,82.2242,81.7048,82.0703,8000.0
2021-03-08 10:40:00,85.21,85.24,85.1,85.1,3352.0,81.9549,81.9838,81.8491,81.8491,3352.0
2021-03-08 10:45:00,85.05,85.23,84.96,85.08,8152.0,81.801,81.9742,81.7145,81.8299,8152.0
2021-03-08 10:50:00,85.15,85.22,85.15,85.22,800.0,81.8972,81.9645,81.8972,81.9645,800.0
2021-03-08 10:55:00,85.26,85.44,85.24,85.32,5200.0,82.003,82.1761,81.9838,82.0607,5200.0
2021-03-08 11:00:00,85.58,85.63,85.42,85.42,2588.0,82.3108,82.3589,82.1569,82.1569,2588.0
2021-03-08 11:05:00,85.53,85.58,85.53,85.53,3800.0,82.2627,82.3108,82.2627,82.2627,3800.0
2021-03-08 11:10:00,85.68,85.68,85.36,85.36,4020.0,82.407,82.407,82.0992,82.0992,4020.0
2021-03-08 11:15:00,85.37,85.69,85.37,85.69,2440.0,82.1088,82.4166,82.1088,82.4166,2440.0
2021-03-08 11:20:00,85.89,86.04,85.89,86.01,7316.0,82.6089,82.7532,82.6089,82.7244,7316.0
2021-03-08 11:25:00,86.02,86.02,85.96,85.96,800.0,82.734,82.734,82.6763,82.6763,800.0
2021-03-08 11:30:00,85.83,85.83,85.67,85.67,3200.0,82.5512,82.5512,82.3973,82.3973,3200.0
2021-03-08 11:35:00,85.52,85.53,85.41,85.44,7460.0,82.2531,82.2627,82.1473,82.1761,7460.0
2021-03-08 11:40:00,85.49,85.49,85.17,85.25,15080.0,82.2242,82.2242,81.9164,81.9934,15080.0
2021-03-08 11:45:00,85.21,85.31,85.13,85.31,2000.0,81.9549,82.0511,81.878,82.0511,2000.0
2021-03-08 11:50:00,85.22,85.36,85.22,85.32,2400.0,81.9645,82.0992,81.9645,82.0607,2400.0
2021-03-08 11:55:00,85.26,85.27,85.14,85.14,4400.0,82.003,82.0126,81.8876,81.8876,4400.0
2021-03-08 12:00:00,84.99,85.25,84.97,85.25,6000.0,81.7433,81.9934,81.7241,81.9934,6000.0
2021-03-08 12:05:00,85.27,85.53,85.2,85.53,3916.0,82.0126,82.2627,81.9453,82.2627,3916.0
2021-03-08 12:10:00,85.41,85.41,85.36,85.36,2040.0,82.1473,82.1473,82.0992,82.0992,2040.0
2021-03-08 12:15:00,85.31,85.62,85.27,85.27,9628.0,82.0511,82.3493,82.0126,82.0126,9628.0
2021-03-08 12:20:00,85.26,85.47,85.26,85.42,2400.0,82.003,82.205,82.003,82.1569,2400.0
2021-03-08 12:25:00,85.44,85.52,85.4,85.4,1600.0,82.1761,82.2531,82.1377,82.1377,1600.0
2021-03-08 12:30:00,85.49,85.68,85.42,85.68,7860.0,82.2242,82.407,82.1569,82.407,7860.0
2021-03-08 12:35:00,85.82,85.82,85.74,85.79,1200.0,82.5416,82.5416,82.4647,82.5128,1200.0
2021-03-08 12:40:00,85.75,85.75,85.75,85.75,400.0,82.4743,82.4743,82.4743,82.4743,400.0
2021-03-08 12:45:00,85.76,85.82,85.68,85.81,1600.0,82.4839,82.5416,82.407,82.532,1600.0
2021-03-08 12:50:00,85.78,85.91,85.67,85.67,4400.0,82.5031,82.6282,82.3973,82.3973,4400.0
2021-03-08 12:55:00,85.75,85.77,85.75,85.77,800.0,82.4743,82.4935,82.4743,82.4935,800.0
2021-03-08 13:00:00,85.81,85.82,85.67,85.67,4000.0,82.532,82.5416,82.3973,82.3973,4000.0
2021-03-08 13:05:00,85.76,85.86,85.76,85.86,2880.0,82.4839,82.5801,82.4839,82.5801,2880.0
2021-03-08 13:10:00,85.78,85.79,85.76,85.79,2800.0,82.5031,82.5128,82.4839,82.5128,2800.0
2021-03-08 13:15:00,85.8,85.91,85.8,85.87,1224.0,82.5224,82.6282,82.5224,82.5897,1224.0
2021-03-08 13:20:00,85.87,85.94,85.83,85.89,5928.0,82.5897,82.657,82.5512,82.6089,5928.0
2021-03-08 13:25:00,85.86,85.95,85.79,85.95,4000.0,82.5801,82.6666,82.5128,82.6666,4000.0
2021-03-08 13:30:00,85.99,86.06,85.93,86.06,7064.0,82.7051,82.7724,82.6474,82.7724,7064.0
2021-03-08 13:35:00,86.04,86.11,86.04,86.04,3136.0,82.7532,82.8205,82.7532,82.7532,3136.0
2021-03-08 13:40:00,85.99,85.99,85.67,85.71,39388.0,82.7051,82.7051,82.3973,82.4358,39388.0
2021-03-08 13:45:00,85.74,85.86,85.66,85.66,6400.0,82.4647,82.5801,82.3877,82.3877,6400.0
2021-03-08 13:50:00,85.6,85.62,85.18,85.39,8008.0,82.33,82.3493,81.9261,82.128,8008.0
2021-03-08 13:55:00,85.4,85.4,85.22,85.22,1600.0,82.1377,82.1377,81.9645,81.9645,1600.0
2021-03-08 14:00:00,85.3,85.36,85.12,85.25,10800.0,82.0415,82.0992,81.8684,81.9934,10800.0
2021-03-08 14:05:00,85.23,85.5,85.23,85.5,4000.0,81.9742,82.2338,81.9742,82.2338,4000.0
2021-03-08 14:10:00,85.45,85.59,85.44,85.58,4460.0,82.1857,82.3204,82.1761,82.3108,4460.0
2021-03-08 14:15:00,85.59,85.67,85.54,85.54,4800.0,82.3204,82.3973,82.2723,82.2723,4800.0
2021-03-08 14:20:00,85.46,85.5,85.25,85.42,5200.0,82.1954,82.2338,81.9934,82.1569,5200.0
2021-03-08 14:25:00,85.53,85.58,85.53,85.55,3200.0,82.2627,82.3108,82.2627,82.2819,3200.0
2021-03-08 14:30:00,85.55,85.61,85.54,85.54,2400.0,82.2819,82.3396,82.2723,82.2723,2400.0
2021-03-08 14:35:00,85.56,85.57,85.35,85.35,6400.0,82.2915,82.3012,82.0896,82.0896,6400.0
2021-03-08 14:40:00,85.33,85.37,85.03,85.03,8800.0,82.0703,82.1088,81.7818,81.7818,8800.0
2021-03-08 14:45:00,85.05,85.16,84.99,85.08,8868.0,81.801,81.9068,81.7433,81.8299,8868.0
2021-03-08 14:50:00,85.11,85.25,85.05,85.19,8012.0,81.8587,81.9934,81.801,81.9357,8012.0
2021-03-08 14:55:00,85.19,85.19,85.04,85.1,16812.0,81.9357,81.9357,81.7914,81.8491,16812.0
2021-03-08 15:00:00,85.04,85.05,84.74,84.81,13128.0,81.7914,81.801,81.5029,81.5702,13128.0
2021-03-08 15:05:00,84.81,85.06,84.76,85.01,56840.0,81.5702,81.8106,81.5221,81.7626,56840.0
2021-03-08 15:10:00,84.89,85.16,84.89,85.08,19140.0,81.6471,81.9068,81.6471,81.8299,19140.0
2021-03-08 15:15:00,85.08,85.17,84.77,84.88,20612.0,81.8299,81.9164,81.5317,81.6375,20612.0
2021-03-08 15:20:00,84.92,85.08,84.89,85.05,29392.0,81.676,81.8299,81.6471,81.801,29392.0
2021-03-08 15:25:00,84.96,85.08,84.92,85.02,17864.0,81.7145,81.8299,81.676,81.7722,17864.0
2021-03-08 15:30:00,85.08,85.32,85.03,85.25,12000.0,81.8299,82.0607,81.7818,81.9934,12000.0
2021-03-08 15:35:00,85.28,85.32,85.21,85.22,31616.0,82.0222,82.0607,81.9549,81.9645,31616.0
2021-03-08 15:40:00,85.16,85.22,85.02,85.11,53952.0,81.9068,81.9645,81.7722,81.8587,53952.0
2021-03-08 15:45:00,85.15,85.27,85.07,85.14,41900.0,81.8972,82.0126,81.8203,81.8876,41900.0
2021-03-08 15:50:00,85.19,85.35,85.09,85.17,40088.0,81.9357,82.0896,81.8395,81.9164,40088.0
2021-03-08 15:55:00,85.17,85.26,85.07,85.17,143024.0,81.9164,82.003,81.8203,81.9164,143024.0
2021-03-09 09:30:00,86.15,86.17,85.94,86.05,21328.0,82.859,82.8782,82.657,82.7628,21328.0
2021-03-09 09:35:00,85.76,85.76,85.76,85.76,400.0,82.4839,82.4839,82.4839,82.4839,400.0
2021-03-09 09:40:00,85.8,86.13,85.68,85.81,5880.0,82.5224,82.8398,82.407,82.532,5880.0
2021-03-09 09:45:00,85.78,85.83,85.66,85.81,9048.0,82.5031,82.5512,82.3877,82.532,9048.0
2021-03-09 09:50:00,85.89,85.89,85.7,85.7,4000.0,82.6089,82.6089,82.4262,82.4262,4000.0
2021-03-09 09:55:00,85.78,85.92,85.71,85.71,11200.0,82.5031,82.6378,82.4358,82.4358,11200.0
2021-03-09 10:00:00,85.77,85.77,85.24,85.24,11292.0,82.4935,82.4935,81.9838,81.9838,11292.0
2021-03-09 10:05:00,85.39,85.52,85.17,85.3,31652.0,82.128,82.2531,81.9164,82.0415,31652.0
2021-03-09 10:10:00,85.17,85.33,85.11,85.21,34024.0,81.9164,82.0703,81.8587,81.9549,34024.0
2021-03-09 10:15:00,85.5,85.5,85.39,85.39,1600.0,82.2338,82.2338,82.128,82.128,1600.0
2021-03-09 10:20:00,85.39,85.49,85.25,85.41,4000.0,82.128,82.2242,81.9934,82.1473,4000.0
2021-03-09 10:25:00,85.44,85.44,85.15,85.2,18400.0,82.1761,82.1761,81.8972,81.9453,18400.0
2021-03-09 10:30:00,85.33,85.35,85.21,85.31,13132.0,82.0703,82.0896,81.9549,82.0511,13132.0
2021-03-09 10:35:00,85.32,85.41,85.3,85.41,6800.0,82.0607,82.1473,82.0415,82.1473,6800.0
2021-03-09 10:40:00,85.42,85.6,85.42,85.57,2800.0,82.1569,82.33,82.1569,82.3012,2800.0
2021-03-09 10:45:00,85.61,85.61,85.58,85.58,2320.0,82.3396,82.3396,82.3108,82.3108,2320.0
2021-03-09 10:50:00,85.61,85.74,85.58,85.73,8800.0,82.3396,82.4647,82.3108,82.455,8800.0
2021-03-09 10:55:00,85.7,85.8,85.7,85.79,3200.0,82.4262,82.5224,82.4262,82.5128,3200.0
2021-03-09 11:00:00,85.83,86.02,85.79,86.02,6104.0,82.5512,82.734,82.5128,82.734,6104.0
2021-03-09 11:05:00,86.17,86.17,86.06,86.08,4456.0,82.8782,82.8782,82.7724,82.7917,4456.0
2021-03-09 11:10:00,86.13,86.18,86.07,86.18,2000.0,82.8398,82.8879,82.7821,82.8879,2000.0
2021-03-09 11:15:00,86.25,86.28,86.14,86.14,8956.0,82.9552,82.984,82.8494,82.8494,8956.0
2021-03-09 11:20:00,86.16,86.22,86.11,86.14,4400.0,82.8686,82.9263,82.8205,82.8494,4400.0
2021-03-09 11:25:00,86.17,86.2,86.02,86.02,3200.0,82.8782,82.9071,82.734,82.734,3200.0
2021-03-09 11:30:00,85.95,85.95,85.83,85.83,3600.0,82.6666,82.6666,82.5512,82.5512,3600.0
2021-03-09 11:35:00,85.83,85.91,85.83,85.91,3004.0,82.5512,82.6282,82.5512,82.6282,3004.0
2021-03-09 11:40:00,85.83,85.89,85.8,85.8,6048.0,82.5512,82.6089,82.5224,82.5224,6048.0
2021-03-09 11:45:00,85.86,85.87,85.79,85.81,5200.0,82.5801,82.5897,82.5128,82.532,5200.0
2021-03-09 11:50:00,85.85,85.91,85.85,85.86,3004.0,82.5705,82.6282,82.5705,82.5801,3004.0
2021-03-09 11:55:00,85.79,85.92,85.79,85.87,7996.0,82.5128,82.6378,82.5128,82.5897,7996.0
2021-03-09 12:00:00,85.92,85.96,85.92,85.96,2000.0,82.6378,82.6763,82.6378,82.6763,2000.0
2021-03-09 12:05:00,85.89,85.98,85.88,85.93,6816.0,82.6089,82.6955,82.5993,82.6474,6816.0
2021-03-09 12:10:00,86.02,86.08,85.97,86.04,8708.0,82.734,82.7917,82.6859,82.7532,8708.0
2021-03-09 12:15:00,86.03,86.36,86.03,86.36,16400.0,82.7436,83.061,82.7436,83.061,16400.0
2021-03-09 12:20:00,86.47,86.58,86.42,86.43,9828.0,83.1668,83.2726,83.1187,83.1283,9828.0
2021-03-09 12:25:00,86.44,86.7,86.38,86.63,26360.0,83.1379,83.388,83.0802,83.3207,26360.0
2021-03-09 12:30:00,86.64,86.81,86.61,86.8,8876.0,83.3303,83.4938,83.3014,83.4842,8876.0
2021-03-09 12:35:00,86.81,86.85,86.71,86.71,13256.0,83.4938,83.5323,83.3976,83.3976,13256.0
2021-03-09 12:40:00,86.79,86.79,86.58,86.63,5560.0,83.4746,83.4746,83.2726,83.3207,5560.0
2021-03-09 12:45:00,86.51,86.58,86.46,86.58,5600.0,83.2053,83.2726,83.1572,83.2726,5600.0
2021-03-09 12:50:00,86.47,86.57,86.43,86.57,10200.0,83.1668,83.263,83.1283,83.263,10200.0
2021-03-09 12:55:00,86.53,86.58,86.49,86.49,5644.0,83.2245,83.2726,83.186,83.186,5644.0
2021-03-09 13:00:00,86.6,86.6,86.53,86.53,1600.0,83.2918,83.2918,83.2245,83.2245,1600.0
2021-03-09 13:05:00,86.64,86.65,86.57,86.6,6028.0,83.3303,83.3399,83.263,83.2918,6028.0
2021-03-09 13:10:00,86.64,86.64,86.43,86.58,18548.0,83.3303,83.3303,83.1283,83.2726,18548.0
2021-03-09 13:15:00,86.5,86.5,86.4,86.45,6400.0,83.1956,83.1956,83.0995,83.1475,6400.0
2021-03-09 13:20:00,86.51,86.59,86.49,86.51,6000.0,83.2053,83.2822,83.186,83.2053,6000.0
2021-03-09 13:25:00,86.51,86.56,86.5,86.53,7732.0,83.2053,83.2533,83.1956,83.2245,7732.0
2021-03-09 13:30:00,86.66,86.72,86.6,86.6,5220.0,83.3495,83.4072,83.2918,83.2918,5220.0
2021-03-09 13:35:00,86.64,86.64,86.61,86.61,1628.0,83.3303,83.3303,83.3014,83.3014,1628.0
2021-03-09 13:40:00,86.69,86.78,86.69,86.78,864.0,83.3784,83.4649,83.3784,83.4649,864.0
2021-03-09 13:45:00,86.91,86.97,86.83,86.83,4000.0,83.59,83.6477,83.513,83.513,4000.0
2021-03-09 13:50:00,86.82,87.03,86.82,87.03,10480.0,83.5034,83.7054,83.5034,83.7054,10480.0
2021-03-09 13:55:00,87.01,87.14,86.95,87.07,8544.0,83.6862,83.8112,83.6284,83.7439,8544.0
2021-03-09 14:00:00,87.09,87.1,87.04,87.08,5200.0,83.7631,83.7727,83.715,83.7535,5200.0
2021-03-09 14:05:00,87.13,87.19,87.05,87.13,9204.0,83.8016,83.8593,83.7246,83.8016,9204.0
2021-03-09 14:10:00,87.13,87.14,87.07,87.13,8184.0,83.8016,83.8112,83.7439,83.8016,8184.0
2021-03-09 14:15:00,87.1,87.12,87.02,87.02,11892.0,83.7727,83.792,83.6958,83.6958,11892.0
2021-03-09 14:20:00,87.02,87.16,87.02,87.04,14400.0,83.6958,83.8304,83.6958,83.715,14400.0
2021-03-09 14:25:00,87.04,87.12,87.04,87.08,4876.0,83.715,83.792,83.715,83.7535,4876.0
2021-03-09 14:30:00,87.09,87.14,87.05,87.1,10184.0,83.7631,83.8112,83.7246,83.7727,10184.0
2021-03-09 14:35:00,87.12,87.12,87.1,87.12,3848.0,83.792,83.792,83.7727,83.792,3848.0
2021-03-09 14:40:00,87.07,87.11,87.02,87.09,7296.0,83.7439,83.7823,83.6958,83.7631,7296.0
2021-03-09 14:45:00,87.05,87.12,87.02,87.04,15796.0,83.7246,83.792,83.6958,83.715,15796.0
2021-03-09 14:50:00,87.06,87.16,87.05,87.08,12372.0,83.7342,83.8304,83.7246,83.7535,12372.0
2021-03-09 14:55:00,87.08,87.17,87.04,87.05,4800.0,83.7535,83.84,83.715,83.7246,4800.0
2021-03-09 15:00:00,87.06,87.15,87.06,87.15,5624.0,83.7342,83.8208,83.7342,83.8208,5624.0
2021-03-09 15:05:00,87.13,87.22,87.12,87.22,11776.0,83.8016,83.8881,83.792,83.8881,11776.0
2021-03-09 15:10:00,87.25,87.35,87.18,87.3,8400.0,83.917,84.0132,83.8497,83.9651,8400.0
2021-03-09 15:15:00,87.27,87.43,87.24,87.39,14220.0,83.9362,84.0901,83.9074,84.0516,14220.0
2021-03-09 15:20:00,87.36,87.43,87.29,87.37,5280.0,84.0228,84.0901,83.9555,84.0324,5280.0
2021-03-09 15:25:00,87.41,87.41,87.25,87.33,10292.0,84.0709,84.0709,83.917,83.9939,10292.0
2021-03-09 15:30:00,87.42,87.42,87.24,87.3,22576.0,84.0805,84.0805,83.9074,83.9651,22576.0
2021-03-09 15:35:00,87.3,87.3,87.05,87.08,14464.0,83.9651,83.9651,83.7246,83.7535,14464.0
2021-03-09 15:40:00,87.08,87.15,87.02,87.15,23132.0,83.7535,83.8208,83.6958,83.8208,23132.0
2021-03-09 15:45:00,87.11,87.13,86.89,87.05,19744.0,83.7823,83.8016,83.5707,83.7246,19744.0
2021-03-09 15:50:00,86.92,86.95,86.58,86.82,42448.0,83.5996,83.6284,83.2726,83.5034,42448.0
2021-03-09 15:55:00,86.81,86.83,86.41,86.46,73124.0,83.4938,83.513,83.1091,83.1572,73124.0
2021-03-10 09:30:00,86.57,86.91,86.57,86.82,37104.0,83.263,83.59,83.263,83.5034,37104.0
2021-03-10 09:35:00,86.63,86.97,86.49,86.97,9512.0,83.3207,83.6477,83.186,83.6477,9512.0
2021-03-10 09:40:00,87.26,87.43,87.25,87.43,4400.0,83.9266,84.0901,83.917,84.0901,4400.0
2021-03-10 09:45:00,87.45,87.67,87.4,87.41,17648.0,84.1093,84.3209,84.0613,84.0709,17648.0
2021-03-10 09:50:00,87.59,87.64,87.29,87.64,12868.0,84.244,84.2921,83.9555,84.2921,12868.0
2021-03-10 09:55:00,87.7,87.79,87.51,87.58,3624.0,84.3498,84.4364,84.1671,84.2344,3624.0
2021-03-10 10:00:00,87.61,87.85,87.43,87.83,9856.0,84.2632,84.4941,84.0901,84.4748,9856.0
2021-03-10 10:05:00,87.92,87.95,87.76,87.8,4800.0,84.5614,84.5902,84.4075,84.446,4800.0
2021-03-10 10:10:00,87.71,87.85,87.65,87.65,8860.0,84.3594,84.4941,84.3017,84.3017,8860.0
2021-03-10 10:15:00,87.71,87.75,87.46,87.75,12056.0,84.3594,84.3979,84.119,84.3979,12056.0
2021-03-10 10:20:00,87.74,88.02,87.74,87.94,24592.0,84.3883,84.6576,84.3883,84.5806,24592.0
2021-03-10 10:25:00,88.01,88.22,87.91,87.93,28200.0,84.648,84.8499,84.5518,84.571,28200.0
2021-03-10 10:30:00,87.83,87.83,87.43,87.55,5928.0,84.4748,84.4748,84.0901,84.2055,5928.0
2021-03-10 10:35:00,87.48,87.76,87.46,87.71,27040.0,84.1382,84.4075,84.119,84.3594,27040.0
2021-03-10 10:40:00,87.75,87.81,87.7,87.7,10180.0,84.3979,84.4556,84.3498,84.3498,10180.0
2021-03-10 10:45:00,87.77,87.83,87.7,87.83,6400.0,84.4171,84.4748,84.3498,84.4748,6400.0
2021-03-10 10:50:00,87.74,87.83,87.72,87.8,10800.0,84.3883,84.4748,84.369,84.446,10800.0
2021-03-10 10:55:00,87.77,87.8,87.67,87.73,10000.0,84.4171,84.446,84.3209,84.3786,10000.0
2021-03-10 11:00:00,87.75,87.95,87.67,87.92,7556.0,84.3979,84.5902,84.3209,84.5614,7556.0
2021-03-10 11:05:00,87.92,87.92,87.69,87.71,7976.0,84.5614,84.5614,84.3402,84.3594,7976.0
2021-03-10 11:10:00,87.74,87.88,87.63,87.63,13600.0,84.3883,84.5229,84.2825,84.2825,13600.0
2021-03-10 11:15:00,87.75,87.86,87.64,87.86,22420.0,84.3979,84.5037,84.2921,84.5037,22420.0
2021-03-10 11:20:00,87.91,88.01,87.84,87.88,20220.0,84.5518,84.648,84.4844,84.5229,20220.0
2021-03-10 11:25:00,87.96,88.28,87.96,88.14,15180.0,84.5999,84.9076,84.5999,84.773,15180.0
2021-03-10 11:30:00,88.1,88.32,88.1,88.32,9200.0,84.7345,84.9461,84.7345,84.9461,9200.0
2021-03-10 11:35:00,88.26,88.26,88.21,88.26,1200.0,84.8884,84.8884,84.8403,84.8884,1200.0
2021-03-10 11:40:00,88.28,88.39,88.28,88.33,4880.0,84.9076,85.0134,84.9076,84.9557,4880.0
2021-03-10 11:45:00,88.26,88.36,88.26,88.33,2400.0,84.8884,84.9846,84.8884,84.9557,2400.0
2021-03-10 11:50:00,88.39,88.44,88.39,88.44,800.0,85.0134,85.0615,85.0134,85.0615,800.0
2021-03-10 11:55:00,88.5,88.6,88.37,88.37,7164.0,85.1192,85.2154,84.9942,84.9942,7164.0
2021-03-10 12:00:00,88.41,88.45,88.41,88.42,1200.0,85.0327,85.0711,85.0327,85.0423,1200.0
2021-03-10 12:05:00,88.46,88.52,88.41,88.49,7216.0,85.0808,85.1385,85.0327,85.1096,7216.0
2021-03-10 12:10:00,88.53,88.56,88.53,88.56,1484.0,85.1481,85.1769,85.1481,85.1769,1484.0
2021-03-10 12:15:00,88.61,88.88,88.54,88.73,26128.0,85.225,85.4847,85.1577,85.3404,26128.0
2021-03-10 12:20:00,88.68,89.09,88.67,88.97,40900.0,85.2924,85.6867,85.2827,85.5713,40900.0
2021-03-10 12:25:00,88.86,89.17,88.75,88.94,28672.0,85.4655,85.7636,85.3597,85.5424,28672.0
2021-03-10 12:30:00,88.77,88.82,88.75,88.75,1724.0,85.3789,85.427,85.3597,85.3597,1724.0
2021-03-10 12:35:00,88.8,88.81,88.67,88.7,12720.0,85.4078,85.4174,85.2827,85.3116,12720.0
2021-03-10 12:40:00,88.8,88.88,88.72,88.81,15440.0,85.4078,85.4847,85.3308,85.4174,15440.0
2021-03-10 12:45:00,88.77,88.95,88.77,88.87,6932.0,85.3789,85.552,85.3789,85.4751,6932.0
2021-03-10 12:50:00,88.86,88.89,88.75,88.75,4400.0,85.4655,85.4943,85.3597,85.3597,4400.0
2021-03-10 12:55:00,88.78,88.87,88.78,88.87,1600.0,85.3885,85.4751,85.3885,85.4751,1600.0
2021-03-10 13:00:00,88.84,88.84,88.66,88.76,8000.0,85.4462,85.4462,85.2731,85.3693,8000.0
2021-03-10 13:05:00,88.75,88.85,88.75,88.85,2400.0,85.3597,85.4559,85.3597,85.4559,2400.0
2021-03-10 13:10:00,88.88,88.88,88.8,88.8,2536.0,85.4847,85.4847,85.4078,85.4078,2536.0
2021-03-10 13:15:00,88.68,88.75,88.63,88.75,7600.0,85.2924,85.3597,85.2443,85.3597,7600.0
2021-03-10 13:20:00,88.8,88.83,88.74,88.83,8400.0,85.4078,85.4366,85.3501,85.4366,8400.0
2021-03-10 13:25:00,88.84,88.99,88.75,88.99,5680.0,85.4462,85.5905,85.3597,85.5905,5680.0
2021-03-10 13:30:00,89.03,89.03,88.89,88.9,2036.0,85.629,85.629,85.4943,85.504,2036.0
2021-03-10 13:35:00,88.78,88.85,88.73,88.73,4380.0,85.3885,85.4559,85.3404,85.3404,4380.0
2021-03-10 13:40:00,88.72,88.86,88.72,88.86,11200.0,85.3308,85.4655,85.3308,85.4655,11200.0
2021-03-10 13:45:00,88.78,88.93,88.73,88.86,7708.0,85.3885,85.5328,85.3404,85.4655,7708.0
2021-03-10 13:50:00,88.97,89.01,88.96,89.01,4624.0,85.5713,85.6098,85.5617,85.6098,4624.0
2021-03-10 13:55:00,89.02,89.09,88.87,88.87,6760.0,85.6194,85.6867,85.4751,85.4751,6760.0
2021-03-10 14:00:00,88.77,88.91,88.72,88.84,5200.0,85.3789,85.5136,85.3308,85.4462,5200.0
2021-03-10 14:05:00,89.0,89.01,88.85,88.95,4612.0,85.6001,85.6098,85.4559,85.552,4612.0
2021-03-10 14:10:00,88.95,89.16,88.95,89.16,8000.0,85.552,85.754,85.552,85.754,8000.0
2021-03-10 14:15:00,89.14,89.21,89.14,89.14,5600.0,85.7348,85.8021,85.7348,85.7348,5600.0
2021-03-10 14:20:00,89.14,89.19,89.0,89.06,6800.0,85.7348,85.7829,85.6001,85.6578,6800.0
2021-03-10 14:25:00,88.95,89.08,88.95,89.08,1600.0,85.552,85.6771,85.552,85.6771,1600.0
2021-03-10 14:30:00,89.1,89.21,89.08,89.21,8776.0,85.6963,85.8021,85.6771,85.8021,8776.0
2021-03-10 14:35:00,89.17,89.18,89.1,89.18,2144.0,85.7636,85.7733,85.6963,85.7733,2144.0
2021-03-10 14:40:00,89.17,89.17,89.1,89.1,2800.0,85.7636,85.7636,85.6963,85.6963,2800.0
2021-03-10 14:45:00,89.1,89.24,89.08,89.24,8108.0,85.6963,85.831,85.6771,85.831,8108.0
2021-03-10 14:50:00,89.13,89.17,89.07,89.07,3288.0,85.7252,85.7636,85.6675,85.6675,3288.0
2021-03-10 14:55:00,89.13,89.13,88.89,88.89,7600.0,85.7252,85.7252,85.4943,85.4943,7600.0
2021-03-10 15:00:00,88.81,88.89,88.65,88.73,4400.0,85.4174,85.4943,85.2635,85.3404,4400.0
2021-03-10 15:05:00,88.66,88.73,88.51,88.72,18340.0,85.2731,85.3404,85.1289,85.3308,18340.0
2021-03-10 15:10:00,88.68,88.78,88.68,88.71,15172.0,85.2924,85.3885,85.2924,85.3212,15172.0
2021-03-10 15:15:00,88.72,88.73,88.67,88.73,4800.0,85.3308,85.3404,85.2827,85.3404,4800.0
2021-03-10 15:20:00,88.75,88.78,88.71,88.73,16336.0,85.3597,85.3885,85.3212,85.3404,16336.0
2021-03-10 15:25:00,88.73,88.73,88.58,88.58,7844.0,85.3404,85.3404,85.1962,85.1962,7844.0
2021-03-10 15:30:00,88.6,88.6,88.31,88.32,10828.0,85.2154,85.2154,84.9365,84.9461,10828.0
2021-03-10 15:35:00,88.35,88.35,88.22,88.23,14676.0,84.975,84.975,84.8499,84.8595,14676.0
2021-03-10 15:40:00,88.21,88.36,88.18,88.27,10468.0,84.8403,84.9846,84.8115,84.898,10468.0
2021-03-10 15:45:00,88.24,88.36,88.21,88.36,28804.0,84.8692,84.9846,84.8403,84.9846,28804.0
2021-03-10 15:50:00,88.3,88.36,88.17,88.23,92328.0,84.9269,84.9846,84.8018,84.8595,92328.0
2021-03-10 15:55:00,88.18,88.39,88.17,88.34,58392.0,84.8115,85.0134,84.8018,84.9653,58392.0
2021-03-11 09:30:00,88.88,89.47,88.0,89.03,28940.0,85.4847,86.0522,84.6383,85.629,28940.0
2021-03-11 09:35:00,89.39,89.42,88.98,89.13,8632.0,85.9752,86.0041,85.5809,85.7252,8632.0
2021-03-11 09:40:00,89.42,89.57,89.33,89.52,20920.0,86.0041,86.1484,85.9175,86.1003,20920.0
2021-03-11 09:45:00,89.52,89.52,89.19,89.19,2156.0,86.1003,86.1003,85.7829,85.7829,2156.0
2021-03-11 09:50:00,89.27,89.27,88.9,89.27,8356.0,85.8598,85.8598,85.504,85.8598,8356.0
2021-03-11 09:55:00,89.15,89.52,89.08,89.39,10156.0,85.7444,86.1003,85.6771,85.9752,10156.0
2021-03-11 10:00:00,89.39,89.39,89.08,89.08,5312.0,85.9752,85.9752,85.6771,85.6771,5312.0
2021-03-11 10:05:00,89.18,89.2,89.06,89.15,11224.0,85.7733,85.7925,85.6578,85.7444,11224.0
2021-03-11 10:10:00,89.22,89.3,89.12,89.3,14516.0,85.8117,85.8887,85.7155,85.8887,14516.0
2021-03-11 10:15:00,89.35,89.54,89.35,89.52,6420.0,85.9368,86.1195,85.9368,86.1003,6420.0
2021-03-11 10:20:00,89.65,89.87,89.48,89.61,14096.0,86.2253,86.4369,86.0618,86.1868,14096.0
2021-03-11 10:25:00,89.61,89.77,89.6,89.72,9524.0,86.1868,86.3407,86.1772,86.2926,9524.0
2021-03-11 10:30:00,89.66,90.0,89.66,89.84,28032.0,86.2349,86.5619,86.2349,86.408,28032.0
2021-03-11 10:35:00,89.76,89.78,89.69,89.74,2800.0,86.3311,86.3503,86.2638,86.3119,2800.0
2021-03-11 10:40:00,89.74,90.09,89.74,90.09,19260.0,86.3119,86.6485,86.3119,86.6485,19260.0
2021-03-11 10:45:00,90.08,90.25,89.96,90.13,21328.0,86.6389,86.8024,86.5235,86.687,21328.0
2021-03-11 10:50:00,90.14,90.39,90.1,90.35,11168.0,86.6966,86.937,86.6581,86.8986,11168.0
2021-03-11 10:55:00,90.24,90.5,90.11,90.18,37380.0,86.7928,87.0428,86.6677,86.7351,37380.0
2021-03-11 11:00:00,90.23,90.3,90.0,90.11,16920.0,86.7831,86.8505,86.5619,86.6677,16920.0
2021-03-11 11:05:00,90.01,90.08,89.96,89.96,14096.0,86.5716,86.6389,86.5235,86.5235,14096.0
2021-03-11 11:10:00,90.02,90.02,89.89,89.89,7600.0,86.5812,86.5812,86.4561,86.4561,7600.0
2021-03-11 11:15:00,89.94,90.31,89.94,90.26,12488.0,86.5042,86.8601,86.5042,86.812,12488.0
2021-03-11 11:20:00,90.29,90.64,90.25,90.59,19152.0,86.8409,87.1775,86.8024,87.1294,19152.0
2021-03-11 11:25:00,90.65,90.69,90.32,90.43,11200.0,87.1871,87.2256,86.8697,86.9755,11200.0
2021-03-11 11:30:00,90.31,90.55,90.31,90.48,15280.0,86.8601,87.0909,86.8601,87.0236,15280.0
2021-03-11 11:35:00,90.52,90.65,90.48,90.63,9600.0,87.0621,87.1871,87.0236,87.1679,9600.0
2021-03-11 11:40:00,90.72,90.74,90.59,90.69,7604.0,87.2544,87.2737,87.1294,87.2256,7604.0
2021-03-11 11:45:00,90.59,90.64,90.47,90.47,8820.0,87.1294,87.1775,87.014,87.014,8820.0
2021-03-11 11:50:00,90.47,90.55,90.32,90.32,5360.0,87.014,87.0909,86.8697,86.8697,5360.0
2021-03-11 11:55:00,90.26,90.42,90.26,90.36,8148.0,86.812,86.9659,86.812,86.9082,8148.0
2021-03-11 12:00:00,90.39,90.61,90.39,90.61,7368.0,86.937,87.1486,86.937,87.1486,7368.0
2021-03-11 12:05:00,90.62,90.7,90.4,90.48,8252.0,87.1582,87.2352,86.9467,87.0236,8252.0
2021-03-11 12:10:00,90.48,90.62,90.48,90.62,7712.0,87.0236,87.1582,87.0236,87.1582,7712.0
2021-03-11 12:15:00,90.61,90.66,90.58,90.58,10664.0,87.1486,87.1967,87.1198,87.1198,10664.0
2021-03-11 12:20:00,90.61,90.67,90.58,90.61,3200.0,87.1486,87.2063,87.1198,87.1486,3200.0
2021-03-11 12:25:00,90.65,90.74,90.65,90.73,9308.0,87.1871,87.2737,87.1871,87.264,9308.0
2021-03-11 12:30:00,90.73,90.84,90.69,90.84,10044.0,87.264,87.3698,87.2256,87.3698,10044.0
2021-03-11 12:35:00,90.82,90.86,90.54,90.54,4828.0,87.3506,87.3891,87.0813,87.0813,4828.0
2021-03-11 12:40:00,90.45,90.45,90.45,90.45,520.0,86.9947,86.9947,86.9947,86.9947,520.0
2021-03-11 12:45:00,90.32,90.32,90.04,90.04,4000.0,86.8697,86.8697,86.6004,86.6004,4000.0
2021-03-11 12:50:00,90.1,90.22,90.1,90.22,6900.0,86.6581,86.7735,86.6581,86.7735,6900.0
2021-03-11 12:55:00,90.26,90.38,90.26,90.38,2800.0,86.812,86.9274,86.812,86.9274,2800.0
2021-03-11 13:00:00,90.36,90.36,90.16,90.27,42916.0,86.9082,86.9082,86.7158,86.8216,42916.0
2021-03-11 13:05:00,90.31,90.49,90.31,90.49,3200.0,86.8601,87.0332,86.8601,87.0332,3200.0
2021-03-11 13:10:00,90.49,90.61,90.46,90.47,11600.0,87.0332,87.1486,87.0044,87.014,11600.0
2021-03-11 13:15:00,90.5,90.5,90.44,90.44,4772.0,87.0428,87.0428,86.9851,86.9851,4772.0
2021-03-11 13:20:00,90.44,90.44,90.33,90.33,6800.0,86.9851,86.9851,86.8793,86.8793,6800.0
2021-03-11 13:25:00,90.39,90.45,90.39,90.45,4800.0,86.937,86.9947,86.937,86.9947,4800.0
2021-03-11 13:30:00,90.46,90.5,90.39,90.5,5816.0,87.0044,87.0428,86.937,87.0428,5816.0
2021-03-11 13:35:00,90.52,90.52,90.31,90.31,6400.0,87.0621,87.0621,86.8601,86.8601,6400.0
2021-03-11 13:40:00,90.32,90.36,90.08,90.08,8072.0,86.8697,86.9082,86.6389,86.6389,8072.0
2021-03-11 13:45:00,90.13,90.43,90.13,90.43,9444.0,86.687,86.9755,86.687,86.9755,9444.0
2021-03-11 13:50:00,90.36,90.5,90.34,90.44,5600.0,86.9082,87.0428,86.8889,86.9851,5600.0
2021-03-11 13:55:00,90.48,90.54,90.41,90.41,10000.0,87.0236,87.0813,86.9563,86.9563,10000.0
2021-03-11 14:00:00,90.32,90.48,90.32,90.33,13016.0,86.8697,87.0236,86.8697,86.8793,13016.0
2021-03-11 14:05:00,90.27,90.38,90.27,90.32,10624.0,86.8216,86.9274,86.8216,86.8697,10624.0
2021-03-11 14:10:00,90.3,90.37,90.3,90.33,4000.0,86.8505,86.9178,86.8505,86.8793,4000.0
2021-03-11 14:15:00,90.33,90.39,90.29,90.39,6128.0,86.8793,86.937,86.8409,86.937,6128.0
2021-03-11 14:20:00,90.32,90.35,90.14,90.25,16040.0,86.8697,86.8986,86.6966,86.8024,16040.0
2021-03-11 14:25:00,90.22,90.28,90.21,90.21,10800.0,86.7735,86.8312,86.7639,86.7639,10800.0
2021-03-11 14:30:00,90.21,90.21,89.93,89.98,25784.0,86.7639,86.7639,86.4946,86.5427,25784.0
2021-03-11 14:35:00,89.93,90.04,89.89,89.92,23832.0,86.4946,86.6004,86.4561,86.485,23832.0
2021-03-11 14:40:00,89.92,89.97,89.91,89.92,6800.0,86.485,86.5331,86.4754,86.485,6800.0
2021-03-11 14:45:00,89.92,89.92,89.7,89.7,16388.0,86.485,86.485,86.2734,86.2734,16388.0
2021-03-11 14:50:00,89.67,89.76,89.66,89.76,8400.0,86.2445,86.3311,86.2349,86.3311,8400.0
2021-03-11 14:55:00,89.73,89.79,89.7,89.7,7584.0,86.3022,86.36,86.2734,86.2734,7584.0
2021-03-11 15:00:00,89.7,89.89,89.7,89.87,5316.0,86.2734,86.4561,86.2734,86.4369,5316.0
2021-03-11 15:05:00,89.83,89.86,89.76,89.76,18900.0,86.3984,86.4273,86.3311,86.3311,18900.0
2021-03-11 15:10:00,89.73,89.78,89.67,89.75,17200.0,86.3022,86.3503,86.2445,86.3215,17200.0
2021-03-11 15:15:00,89.73,89.91,89.73,89.9,17784.0,86.3022,86.4754,86.3022,86.4658,17784.0
2021-03-11 15:20:00,89.88,89.95,89.82,89.82,13044.0,86.4465,86.5138,86.3888,86.3888,13044.0
2021-03-11 15:25:00,89.86,90.03,89.86,90.0,18000.0,86.4273,86.5908,86.4273,86.5619,18000.0
2021-03-11 15:30:00,90.0,90.05,89.96,89.98,19248.0,86.5619,86.61,86.5235,86.5427,19248.0
2021-03-11 15:35:00,89.98,89.99,89.89,89.9,12760.0,86.5427,86.5523,86.4561,86.4658,12760.0
2021-03-11 15:40:00,89.9,89.97,89.88,89.92,23584.0,86.4658,86.5331,86.4465,86.485,23584.0
2021-03-11 15:45:00,89.95,90.15,89.95,90.02,25496.0,86.5138,86.7062,86.5138,86.5812,25496.0
2021-03-11 15:50:00,90.04,90.16,89.72,90.06,78196.0,86.6004,86.7158,86.2926,86.6196,78196.0
2021-03-11 15:55:00,90.04,90.21,89.84,90.05,124472.0,86.6004,86.7639,86.408,86.61,124472.0
2021-03-12 09:30:00,90.0,90.28,89.59,89.65,37548.0,86.5619,86.8312,86.1676,86.2253,37548.0
2021-03-12 09:35:00,89.83,90.06,89.61,90.06,6000.0,86.3984,86.6196,86.1868,86.6196,6000.0
2021-03-12 09:40:00,90.27,90.56,90.19,90.49,8000.0,86.8216,87.1005,86.7447,87.0332,8000.0
2021-03-12 09:45:00,90.49,90.69,90.13,90.26,5612.0,87.0332,87.2256,86.687,86.812,5612.0
2021-03-12 09:50:00,90.14,90.37,90.07,90.07,13024.0,86.6966,86.9178,86.6293,86.6293,13024.0
2021-03-12 09:55:00,90.12,90.37,90.12,90.26,5636.0,86.6773,86.9178,86.6773,86.812,5636.0
2021-03-12 10:00:00,90.05,90.05,89.85,89.85,2732.0,86.61,86.61,86.4177,86.4177,2732.0
2021-03-12 10:05:00,90.07,90.07,89.63,89.83,11600.0,86.6293,86.6293,86.2061,86.3984,11600.0
2021-03-12 10:10:00,89.89,89.91,89.77,89.91,6800.0,86.4561,86.4754,86.3407,86.4754,6800.0
2021-03-12 10:15:00,89.94,90.03,89.62,89.93,11484.0,86.5042,86.5908,86.1964,86.4946,11484.0
2021-03-12 10:20:00,89.92,90.11,89.79,89.94,16456.0,86.485,86.6677,86.36,86.5042,16456.0
2021-03-12 10:25:00,89.95,90.09,89.89,89.93,5360.0,86.5138,86.6485,86.4561,86.4946,5360.0
2021-03-12 10:30:00,89.86,89.95,89.72,89.89,6800.0,86.4273,86.5138,86.2926,86.4561,6800.0
2021-03-12 10:35:00,89.88,89.9,89.7,89.77,7200.0,86.4465,86.4658,86.2734,86.3407,7200.0
2021-03-12 10:40:00,89.77,89.97,89.77,89.92,4800.0,86.3407,86.5331,86.3407,86.485,4800.0
2021-03-12 10:45:00,89.81,89.92,89.73,89.86,5444.0,86.3792,86.485,86.3022,86.4273,5444.0
2021-03-12 10:50:00,89.86,89.86,89.63,89.64,9212.0,86.4273,86.4273,86.2061,86.2157,9212.0
2021-03-12 10:55:00,89.54,89.6,89.47,89.49,8400.0,86.1195,86.1772,86.0522,86.0714,8400.0
2021-03-12 11:00:00,89.55,89.55,89.37,89.45,4800.0,86.1291,86.1291,85.956,86.0329,4800.0
2021-03-12 11:05:00,89.57,89.66,89.42,89.63,9200.0,86.1484,86.2349,86.0041,86.2061,9200.0
2021-03-12 11:10:00,89.63,89.9,89.63,89.9,5220.0,86.2061,86.4658,86.2061,86.4658,5220.0
2021-03-12 11:15:00,89.8,89.92,89.71,89.71,11200.0,86.3696,86.485,86.283,86.283,11200.0
2021-03-12 11:20:00,89.76,89.84,89.67,89.84,2400.0,86.3311,86.408,86.2445,86.408,2400.0
2021-03-12 11:25:00,89.94,89.94,89.83,89.88,5608.0,86.5042,86.5042,86.3984,86.4465,5608.0
2021-03-12 11:30:00,89.94,89.96,89.64,89.69,7520.0,86.5042,86.5235,86.2157,86.2638,7520.0
2021-03-12 11:35:00,89.57,89.61,89.5,89.53,5212.0,86.1484,86.1868,86.081,86.1099,5212.0
2021-03-12 11:40:00,89.53,89.53,89.41,89.41,4400.0,86.1099,86.1099,85.9945,85.9945,4400.0
2021-03-12 11:45:00,89.47,89.57,89.45,89.55,9200.0,86.0522,86.1484,86.0329,86.1291,9200.0
2021-03-12 11:50:00,89.57,89.79,89.57,89.7,4800.0,86.1484,86.36,86.1484,86.2734,4800.0
2021-03-12 11:55:00,89.72,89.77,89.7,89.76,4000.0,86.2926,86.3407,86.2734,86.3311,4000.0
2021-03-12 12:00:00,89.67,89.67,89.55,89.55,4800.0,86.2445,86.2445,86.1291,86.1291,4800.0
2021-03-12 12:05:00,89.55,89.66,89.55,89.61,5200.0,86.1291,86.2349,86.1291,86.1868,5200.0
2021-03-12 12:10:00,89.57,89.64,89.57,89.64,5600.0,86.1484,86.2157,86.1484,86.2157,5600.0
2021-03-12 12:15:00,89.66,89.72,89.61,89.66,13800.0,86.2349,86.2926,86.1868,86.2349,13800.0
2021-03-12 12:20:00,89.64,89.74,89.64,89.73,4400.0,86.2157,86.3119,86.2157,86.3022,4400.0
2021-03-12 12:25:00,89.76,89.77,89.67,89.77,8572.0,86.3311,86.3407,86.2445,86.3407,8572.0
2021-03-12 12:30:00,89.73,89.8,89.73,89.78,4000.0,86.3022,86.3696,86.3022,86.3503,4000.0
2021-03-12 12:35:00,89.75,89.92,89.75,89.91,6000.0,86.3215,86.485,86.3215,86.4754,6000.0
2021-03-12 12:40:00,89.97,89.97,89.83,89.85,4884.0,86.5331,86.5331,86.3984,86.4177,4884.0
2021-03-12 12:45:00,89.86,89.99,89.83,89.83,3600.0,86.4273,86.5523,86.3984,86.3984,3600.0
2021-03-12 12:50:00,89.74,89.77,89.61,89.62,3296.0,86.3119,86.3407,86.1868,86.1964,3296.0
2021-03-12 12:55:00,89.6,89.6,89.53,89.53,6836.0,86.1772,86.1772,86.1099,86.1099,6836.0
2021-03-12 13:00:00,89.55,89.64,89.53,89.59,15292.0,86.1291,86.2157,86.1099,86.1676,15292.0
2021-03-12 13:05:00,89.63,89.64,89.54,89.61,5000.0,86.2061,86.2157,86.1195,86.1868,5000.0
2021-03-12 13:10:00,89.58,89.64,89.54,89.63,5200.0,86.158,86.2157,86.1195,86.2061,5200.0
2021-03-12 13:15:00,89.66,89.66,89.55,89.55,11720.0,86.2349,86.2349,86.1291,86.1291,11720.0
2021-03-12 13:20:00,89.6,89.63,89.48,89.63,9332.0,86.1772,86.2061,86.0618,86.2061,9332.0
2021-03-12 13:25:00,89.7,89.73,89.7,89.73,1200.0,86.2734,86.3022,86.2734,86.3022,1200.0
2021-03-12 13:30:00,89.74,89.76,89.74,89.76,1600.0,86.3119,86.3311,86.3119,86.3311,1600.0
2021-03-12 13:35:00,89.7,89.83,89.7,89.83,4400.0,86.2734,86.3984,86.2734,86.3984,4400.0
2021-03-12 13:40:00,89.93,89.93,89.82,89.86,2000.0,86.4946,86.4946,86.3888,86.4273,2000.0
2021-03-12 13:45:00,89.83,89.87,89.62,89.72,4608.0,86.3984,86.4369,86.1964,86.2926,4608.0
2021-03-12 13:50:00,89.72,89.76,89.66,89.72,7484.0,86.2926,86.3311,86.2349,86.2926,7484.0
2021-03-12 13:55:00,89.76,89.79,89.66,89.66,4316.0,86.3311,86.36,86.2349,86.2349,4316.0
2021-03-12 14:00:00,89.71,89.71,89.58,89.58,5572.0,86.283,86.283,86.158,86.158,5572.0
2021-03-12 14:05:00,89.61,89.63,89.56,89.61,2000.0,86.1868,86.2061,86.1387,86.1868,2000.0
2021-03-12 14:10:00,89.57,89.67,89.56,89.67,4844.0,86.1484,86.2445,86.1387,86.2445,4844.0
2021-03-12 14:15:00,89.67,89.74,89.66,89.71,4400.0,86.2445,86.3119,86.2349,86.283,4400.0
2021-03-12 14:20:00,89.72,89.77,89.7,89.77,2044.0,86.2926,86.3407,86.2734,86.3407,2044.0
2021-03-12 14:25:00,89.8,89.87,89.67,89.83,2464.0,86.3696,86.4369,86.2445,86.3984,2464.0
2021-03-12 14:30:00,89.91,89.91,89.86,89.86,2560.0,86.4754,86.4754,86.4273,86.4273,2560.0
2021-03-12 14:35:00,89.85,89.9,89.81,89.83,6000.0,86.4177,86.4658,86.3792,86.3984,6000.0
2021-03-12 14:40:00,89.84,89.84,89.78,89.78,2000.0,86.408,86.408,86.3503,86.3503,2000.0
2021-03-12 14:45:00,89.78,89.79,89.78,89.78,4000.0,86.3503,86.36,86.3503,86.3503,4000.0
2021-03-12 14:50:00,89.81,89.83,89.63,89.69,11060.0,86.3792,86.3984,86.2061,86.2638,11060.0
2021-03-12 14:55:00,89.66,89.67,89.6,89.67,7200.0,86.2349,86.2445,86.1772,86.2445,7200.0
2021-03-12 15:00:00,89.71,89.71,89.58,89.6,5236.0,86.283,86.283,86.158,86.1772,5236.0
2021-03-12 15:05:00,89.52,89.6,89.52,89.57,7220.0,86.1003,86.1772,86.1003,86.1484,7220.0
2021-03-12 15:10:00,89.61,89.61,89.45,89.51,8000.0,86.1868,86.1868,86.0329,86.0907,8000.0
2021-03-12 15:15:00,89.48,89.62,89.48,89.62,3600.0,86.0618,86.1964,86.0618,86.1964,3600.0
2021-03-12 15:20:00,89.64,89.7,89.64,89.68,6440.0,86.2157,86.2734,86.2157,86.2542,6440.0
2021-03-12 15:25:00,89.73,89.77,89.7,89.76,3200.0,86.3022,86.3407,86.2734,86.3311,3200.0
2021-03-12 15:30:00,89.78,89.86,89.76,89.79,5200.0,86.3503,86.4273,86.3311,86.36,5200.0
2021-03-12 15:35:00,89.8,89.9,89.76,89.82,12800.0,86.3696,86.4658,86.3311,86.3888,12800.0
2021-03-12 15:40:00,89.8,89.92,89.75,89.92,35560.0,86.3696,86.485,86.3215,86.485,35560.0
2021-03-12 15:45:00,90.0,90.03,89.88,89.9,22580.0,86.5619,86.5908,86.4465,86.4658,22580.0
2021-03-12 15:50:00,89.92,90.01,89.78,89.78,45524.0,86.485,86.5716,86.3503,86.3503,45524.0
2021-03-12 15:55:00,89.78,89.84,89.58,89.65,108444.0,86.3503,86.408,86.158,86.2253,108444.0
2021-03-15 09:30:00,89.5,89.97,89.19,89.41,25084.0,86.081,86.5331,85.7829,85.9945,25084.0
2021-03-15 09:35:00,89.11,89.57,89.11,89.57,2936.0,85.7059,86.1484,85.7059,86.1484,2936.0
2021-03-15 09:40:00,89.36,89.53,89.21,89.24,5848.0,85.9464,86.1099,85.8021,85.831,5848.0
2021-03-15 09:45:00,89.23,89.24,89.07,89.07,2020.0,85.8213,85.831,85.6675,85.6675,2020.0
2021-03-15 09:50:00,88.94,88.95,88.58,88.58,4400.0,85.5424,85.552,85.1962,85.1962,4400.0
2021-03-15 09:55:00,88.61,88.74,88.46,88.6,5604.0,85.225,85.3501,85.0808,85.2154,5604.0
2021-03-15 10:00:00,88.57,88.58,88.34,88.44,6372.0,85.1866,85.1962,84.9653,85.0615,6372.0
2021-03-15 10:05:00,88.44,88.46,88.27,88.27,4400.0,85.0615,85.0808,84.898,84.898,4400.0
2021-03-15 10:10:00,88.24,88.38,88.06,88.23,13212.0,84.8692,85.0038,84.696,84.8595,13212.0
2021-03-15 10:15:00,88.17,88.25,88.06,88.2,4000.0,84.8018,84.8788,84.696,84.8307,4000.0
2021-03-15 10:20:00,88.26,88.27,88.11,88.11,4000.0,84.8884,84.898,84.7441,84.7441,4000.0
2021-03-15 10:25:00,88.2,88.24,88.13,88.15,6696.0,84.8307,84.8692,84.7634,84.7826,6696.0
2021-03-15 10:30:00,88.19,88.21,88.03,88.21,18392.0,84.8211,84.8403,84.6672,84.8403,18392.0
2021-03-15 10:35:00,88.15,88.15,88.05,88.08,15000.0,84.7826,84.7826,84.6864,84.7153,15000.0
2021-03-15 10:40:00,88.07,88.14,88.07,88.13,5200.0,84.7057,84.773,84.7057,84.7634,5200.0
2021-03-15 10:45:00,88.16,88.18,88.14,88.15,3200.0,84.7922,84.8115,84.773,84.7826,3200.0
2021-03-15 10:50:00,88.19,88.26,88.18,88.26,7224.0,84.8211,84.8884,84.8115,84.8884,7224.0
2021-03-15 10:55:00,88.2,88.22,88.13,88.22,4800.0,84.8307,84.8499,84.7634,84.8499,4800.0
2021-03-15 11:00:00,88.27,88.3,88.14,88.18,53712.0,84.898,84.9269,84.773,84.8115,53712.0
2021-03-15 11:05:00,88.1,88.1,88.04,88.08,6000.0,84.7345,84.7345,84.6768,84.7153,6000.0
2021-03-15 11:10:00,88.08,88.13,88.07,88.11,8200.0,84.7153,84.7634,84.7057,84.7441,8200.0
2021-03-15 11:15:00,88.08,88.25,88.08,88.25,9260.0,84.7153,84.8788,84.7153,84.8788,9260.0
2021-03-15 11:20:00,88.21,88.27,88.15,88.26,9008.0,84.8403,84.898,84.7826,84.8884,9008.0
2021-03-15 11:25:00,88.26,88.27,88.07,88.17,14096.0,84.8884,84.898,84.7057,84.8018,14096.0
2021-03-15 11:30:00,88.24,88.25,88.17,88.19,3600.0,84.8692,84.8788,84.8018,84.8211,3600.0
2021-03-15 11:35:00,88.18,88.28,88.1,88.16,5048.0,84.8115,84.9076,84.7345,84.7922,5048.0
2021-03-15 11:40:00,88.12,88.36,88.11,88.36,7200.0,84.7538,84.9846,84.7441,84.9846,7200.0
2021-03-15 11:45:00,88.35,88.44,88.35,88.43,5228.0,84.975,85.0615,84.975,85.0519,5228.0
2021-03-15 11:50:00,88.35,88.54,88.35,88.45,12000.0,84.975,85.1577,84.975,85.0711,12000.0
2021-03-15 11:55:00,88.48,88.53,88.48,88.5,3156.0,85.1,85.1481,85.1,85.1192,3156.0
2021-03-15 12:00:00,88.51,88.59,88.5,88.56,6356.0,85.1289,85.2058,85.1192,85.1769,6356.0
2021-03-15 12:05:00,88.53,88.61,88.53,88.58,3600.0,85.1481,85.225,85.1481,85.1962,3600.0
2021-03-15 12:10:00,88.61,88.73,88.59,88.66,14596.0,85.225,85.3404,85.2058,85.2731,14596.0
2021-03-15 12:15:00,88.7,88.7,88.59,88.69,2392.0,85.3116,85.3116,85.2058,85.302,2392.0
2021-03-15 12:20:00,88.75,88.86,88.75,88.8,8800.0,85.3597,85.4655,85.3597,85.4078,8800.0
2021-03-15 12:25:00,88.72,88.79,88.65,88.73,6800.0,85.3308,85.3982,85.2635,85.3404,6800.0
2021-03-15 12:30:00,88.73,88.78,88.69,88.77,5200.0,85.3404,85.3885,85.302,85.3789,5200.0
2021-03-15 12:35:00,88.75,88.75,88.7,88.7,3928.0,85.3597,85.3597,85.3116,85.3116,3928.0
2021-03-15 12:40:00,88.73,88.76,88.64,88.7,8792.0,85.3404,85.3693,85.2539,85.3116,8792.0
2021-03-15 12:45:00,88.75,88.85,88.73,88.75,24640.0,85.3597,85.4559,85.3404,85.3597,24640.0
2021-03-15 12:50:00,88.77,88.77,88.69,88.75,10844.0,85.3789,85.3789,85.302,85.3597,10844.0
2021-03-15 12:55:00,88.75,88.81,88.73,88.81,7600.0,85.3597,85.4174,85.3404,85.4174,7600.0
2021-03-15 13:00:00,88.76,88.79,88.71,88.71,4800.0,85.3693,85.3982,85.3212,85.3212,4800.0
2021-03-15 13:05:00,88.67,88.72,88.67,88.72,3668.0,85.2827,85.3308,85.2827,85.3308,3668.0
2021-03-15 13:10:00,88.73,88.73,88.62,88.68,4008.0,85.3404,85.3404,85.2346,85.2924,4008.0
2021-03-15 13:15:00,88.71,88.8,88.68,88.78,4400.0,85.3212,85.4078,85.2924,85.3885,4400.0
2021-03-15 13:20:00,88.78,88.78,88.65,88.65,8000.0,85.3885,85.3885,85.2635,85.2635,8000.0
2021-03-15 13:25:00,88.62,88.79,88.62,88.72,5200.0,85.2346,85.3982,85.2346,85.3308,5200.0
2021-03-15 13:30:00,88.7,88.76,88.7,88.76,812.0,85.3116,85.3693,85.3116,85.3693,812.0
2021-03-15 13:35:00,88.76,88.76,88.69,88.7,4076.0,85.3693,85.3693,85.302,85.3116,4076.0
2021-03-15 13:40:00,88.67,88.77,88.67,88.75,2800.0,85.2827,85.3789,85.2827,85.3597,2800.0
2021-03-15 13:45:00,88.75,88.77,88.71,88.77,6684.0,85.3597,85.3789,85.3212,85.3789,6684.0
2021-03-15 13:50:00,88.75,88.82,88.71,88.8,10000.0,85.3597,85.427,85.3212,85.4078,10000.0
2021-03-15 13:55:00,88.81,88.82,88.76,88.79,6372.0,85.4174,85.427,85.3693,85.3982,6372.0
2021-03-15 14:00:00,88.76,88.76,88.72,88.75,8436.0,85.3693,85.3693,85.3308,85.3597,8436.0
2021-03-15 14:05:00,88.74,88.78,88.71,88.71,3780.0,85.3501,85.3885,85.3212,85.3212,3780.0
2021-03-15 14:10:00,88.75,88.96,88.74,88.96,8680.0,85.3597,85.5617,85.3501,85.5617,8680.0
2021-03-15 14:15:00,88.97,89.04,88.96,89.04,6820.0,85.5713,85.6386,85.5617,85.6386,6820.0
2021-03-15 14:20:00,89.04,89.13,89.02,89.08,3200.0,85.6386,85.7252,85.6194,85.6771,3200.0
2021-03-15 14:25:00,89.08,89.29,89.04,89.29,4000.0,85.6771,85.8791,85.6386,85.8791,4000.0
2021-03-15 14:30:00,89.21,89.3,89.2,89.29,2800.0,85.8021,85.8887,85.7925,85.8791,2800.0
2021-03-15 14:35:00,89.3,89.3,89.24,89.28,1600.0,85.8887,85.8887,85.831,85.8694,1600.0
2021-03-15 14:40:00,89.18,89.18,89.07,89.07,3200.0,85.7733,85.7733,85.6675,85.6675,3200.0
2021-03-15 14:45:00,89.06,89.09,89.04,89.04,2000.0,85.6578,85.6867,85.6386,85.6386,2000.0
2021-03-15 14:50:00,89.05,89.1,89.0,89.1,6800.0,85.6482,85.6963,85.6001,85.6963,6800.0
2021-03-15 14:55:00,89.1,89.13,89.04,89.04,6524.0,85.6963,85.7252,85.6386,85.6386,6524.0
2021-03-15 15:00:00,89.05,89.13,88.92,88.92,13772.0,85.6482,85.7252,85.5232,85.5232,13772.0
2021-03-15 15:05:00,88.9,88.92,88.83,88.92,6400.0,85.504,85.5232,85.4366,85.5232,6400.0
2021-03-15 15:10:00,88.92,88.97,88.71,88.71,10872.0,85.5232,85.5713,85.3212,85.3212,10872.0
2021-03-15 15:15:00,88.75,88.77,88.61,88.61,12480.0,85.3597,85.3789,85.225,85.225,12480.0
2021-03-15 15:20:00,88.64,88.64,88.38,88.39,19240.0,85.2539,85.2539,85.0038,85.0134,19240.0
2021-03-15 15:25:00,88.35,88.35,88.19,88.21,19732.0,84.975,84.975,84.8211,84.8403,19732.0
2021-03-15 15:30:00,88.19,88.25,88.13,88.19,12000.0,84.8211,84.8788,84.7634,84.8211,12000.0
2021-03-15 15:35:00,88.22,88.29,87.96,88.01,75952.0,84.8499,84.9173,84.5999,84.648,75952.0
2021-03-15 15:40:00,88.03,88.08,87.95,87.97,22092.0,84.6672,84.7153,84.5902,84.6095,22092.0
2021-03-15 15:45:00,87.96,88.24,87.96,88.17,26124.0,84.5999,84.8692,84.5999,84.8018,26124.0
2021-03-15 15:50:00,88.15,88.21,87.91,87.97,99656.0,84.7826,84.8403,84.5518,84.6095,99656.0
2021-03-15 15:55:00,88.0,88.02,87.58,87.9,281256.0,84.6383,84.6576,84.2344,84.5422,281256.0
2021-03-16 09:30:00,87.66,87.82,87.55,87.55,15292.0,84.3113,84.4652,84.2055,84.2055,15292.0
2021-03-16 09:35:00,87.63,87.63,87.05,87.45,8776.0,84.2825,84.2825,83.7246,84.1093,8776.0
2021-03-16 09:40:00,87.6,87.63,87.25,87.25,9040.0,84.2536,84.2825,83.917,83.917,9040.0
2021-03-16 09:45:00,87.16,87.16,86.87,86.87,9192.0,83.8304,83.8304,83.5515,83.5515,9192.0
2021-03-16 09:50:00,86.97,87.01,86.81,87.0,11600.0,83.6477,83.6862,83.4938,83.6765,11600.0
2021-03-16 09:55:00,87.01,87.13,86.81,86.83,18024.0,83.6862,83.8016,83.4938,83.513,18024.0
2021-03-16 10:00:00,86.92,87.02,86.65,86.72,32544.0,83.5996,83.6958,83.3399,83.4072,32544.0
2021-03-16 10:05:00,86.67,86.78,86.64,86.75,10972.0,83.3591,83.4649,83.3303,83.4361,10972.0
2021-03-16 10:10:00,86.74,86.82,86.29,86.63,23648.0,83.4265,83.5034,82.9937,83.3207,23648.0
2021-03-16 10:15:00,86.65,86.65,86.52,86.6,15048.0,83.3399,83.3399,83.2149,83.2918,15048.0
2021-03-16 10:20:00,86.52,86.55,86.43,86.52,7220.0,83.2149,83.2437,83.1283,83.2149,7220.0
2021-03-16 10:25:00,86.47,86.5,86.44,86.5,3404.0,83.1668,83.1956,83.1379,83.1956,3404.0
2021-03-16 10:30:00,86.45,86.68,86.42,86.68,10312.0,83.1475,83.3688,83.1187,83.3688,10312.0
2021-03-16 10:35:00,86.67,86.84,86.67,86.68,7232.0,83.3591,83.5226,83.3591,83.3688,7232.0
2021-03-16 10:40:00,86.71,86.89,86.71,86.88,6108.0,83.3976,83.5707,83.3976,83.5611,6108.0
2021-03-16 10:45:00,86.83,86.83,86.65,86.74,9596.0,83.513,83.513,83.3399,83.4265,9596.0
2021-03-16 10:50:00,86.67,86.79,86.66,86.66,7380.0,83.3591,83.4746,83.3495,83.3495,7380.0
2021-03-16 10:55:00,86.69,86.69,86.39,86.39,4400.0,83.3784,83.3784,83.0898,83.0898,4400.0
2021-03-16 11:00:00,86.36,86.38,86.23,86.3,14612.0,83.061,83.0802,82.9359,83.0033,14612.0
2021-03-16 11:05:00,86.33,86.37,86.2,86.2,4400.0,83.0321,83.0706,82.9071,82.9071,4400.0
2021-03-16 11:10:00,86.19,86.34,86.19,86.34,4868.0,82.8975,83.0417,82.8975,83.0417,4868.0
2021-03-16 11:15:00,86.32,86.47,86.23,86.23,7240.0,83.0225,83.1668,82.9359,82.9359,7240.0
2021-03-16 11:20:00,86.23,86.27,86.13,86.14,10432.0,82.9359,82.9744,82.8398,82.8494,10432.0
2021-03-16 11:25:00,86.16,86.2,86.13,86.13,4004.0,82.8686,82.9071,82.8398,82.8398,4004.0
2021-03-16 11:30:00,86.18,86.22,86.08,86.08,6664.0,82.8879,82.9263,82.7917,82.7917,6664.0
2021-03-16 11:35:00,86.08,86.18,86.06,86.09,12188.0,82.7917,82.8879,82.7724,82.8013,12188.0
2021-03-16 11:40:00,86.08,86.13,86.08,86.11,4092.0,82.7917,82.8398,82.7917,82.8205,4092.0
2021-03-16 11:45:00,86.13,86.13,86.04,86.08,4000.0,82.8398,82.8398,82.7532,82.7917,4000.0
2021-03-16 11:50:00,86.04,86.08,86.04,86.08,2400.0,82.7532,82.7917,82.7532,82.7917,2400.0
2021-03-16 11:55:00,86.06,86.08,86.02,86.04,5268.0,82.7724,82.7917,82.734,82.7532,5268.0
2021-03-16 12:00:00,86.14,86.34,86.14,86.34,7884.0,82.8494,83.0417,82.8494,83.0417,7884.0
2021-03-16 12:05:00,86.37,86.51,86.35,86.51,6800.0,83.0706,83.2053,83.0514,83.2053,6800.0
2021-03-16 12:10:00,86.5,86.6,86.47,86.57,5600.0,83.1956,83.2918,83.1668,83.263,5600.0
2021-03-16 12:15:00,86.55,86.64,86.52,86.52,2800.0,83.2437,83.3303,83.2149,83.2149,2800.0
2021-03-16 12:20:00,86.6,86.6,86.49,86.57,3756.0,83.2918,83.2918,83.186,83.263,3756.0
2021-03-16 12:25:00,86.58,86.71,86.52,86.52,7280.0,83.2726,83.3976,83.2149,83.2149,7280.0
2021-03-16 12:30:00,86.58,86.79,86.58,86.79,4404.0,83.2726,83.4746,83.2726,83.4746,4404.0
2021-03-16 12:35:00,86.82,86.99,86.81,86.91,7644.0,83.5034,83.6669,83.4938,83.59,7644.0
2021-03-16 12:40:00,86.91,86.92,86.82,86.89,10844.0,83.59,83.5996,83.5034,83.5707,10844.0
2021-03-16 12:45:00,86.85,86.96,86.85,86.96,4012.0,83.5323,83.6381,83.5323,83.6381,4012.0
2021-03-16 12:50:00,87.05,87.07,86.78,86.78,10400.0,83.7246,83.7439,83.4649,83.4649,10400.0
2021-03-16 12:55:00,86.83,86.96,86.83,86.96,3600.0,83.513,83.6381,83.513,83.6381,3600.0
2021-03-16 13:00:00,87.01,87.04,86.88,86.91,8688.0,83.6862,83.715,83.5611,83.59,8688.0
2021-03-16 13:05:00,86.93,87.04,86.93,86.98,4228.0,83.6092,83.715,83.6092,83.6573,4228.0
2021-03-16 13:10:00,87.04,87.19,86.97,87.08,4000.0,83.715,83.8593,83.6477,83.7535,4000.0
2021-03-16 13:15:00,87.05,87.11,87.03,87.04,4800.0,83.7246,83.7823,83.7054,83.715,4800.0
2021-03-16 13:20:00,86.97,86.99,86.82,86.96,6400.0,83.6477,83.6669,83.5034,83.6381,6400.0
2021-03-16 13:25:00,87.14,87.14,87.04,87.09,2400.0,83.8112,83.8112,83.715,83.7631,2400.0
2021-03-16 13:30:00,87.23,87.23,86.97,87.08,13200.0,83.8977,83.8977,83.6477,83.7535,13200.0
2021-03-16 13:35:00,87.07,87.13,87.01,87.03,5200.0,83.7439,83.8016,83.6862,83.7054,5200.0
2021-03-16 13:40:00,87.04,87.08,86.98,86.98,5600.0,83.715,83.7535,83.6573,83.6573,5600.0
2021-03-16 13:45:00,86.93,87.1,86.93,87.02,6400.0,83.6092,83.7727,83.6092,83.6958,6400.0
2021-03-16 13:50:00,87.03,87.1,86.92,86.92,7600.0,83.7054,83.7727,83.5996,83.5996,7600.0
2021-03-16 13:55:00,86.92,87.15,86.89,87.15,10476.0,83.5996,83.8208,83.5707,83.8208,10476.0
2021-03-16 14:00:00,87.1,87.2,87.1,87.2,2808.0,83.7727,83.8689,83.7727,83.8689,2808.0
2021-03-16 14:05:00,87.14,87.15,86.98,87.04,5208.0,83.8112,83.8208,83.6573,83.715,5208.0
2021-03-16 14:10:00,87.09,87.28,87.09,87.22,10400.0,83.7631,83.9458,83.7631,83.8881,10400.0
2021-03-16 14:15:00,87.22,87.36,87.21,87.25,2040.0,83.8881,84.0228,83.8785,83.917,2040.0
2021-03-16 14:20:00,87.19,87.23,87.13,87.22,4800.0,83.8593,83.8977,83.8016,83.8881,4800.0
2021-03-16 14:25:00,87.22,87.31,87.19,87.21,6400.0,83.8881,83.9747,83.8593,83.8785,6400.0
2021-03-16 14:30:00,87.19,87.19,87.09,87.14,8620.0,83.8593,83.8593,83.7631,83.8112,8620.0
2021-03-16 14:35:00,87.17,87.23,87.12,87.17,6784.0,83.84,83.8977,83.792,83.84,6784.0
2021-03-16 14:40:00,87.14,87.17,87.06,87.08,8360.0,83.8112,83.84,83.7342,83.7535,8360.0
2021-03-16 14:45:00,87.09,87.09,87.03,87.09,2400.0,83.7631,83.7631,83.7054,83.7631,2400.0
2021-03-16 14:50:00,87.09,87.33,87.09,87.29,5824.0,83.7631,83.9939,83.7631,83.9555,5824.0
2021-03-16 14:55:00,87.3,87.36,87.27,87.32,4832.0,83.9651,84.0228,83.9362,83.9843,4832.0
2021-03-16 15:00:00,87.31,87.34,87.22,87.34,5304.0,83.9747,84.0035,83.8881,84.0035,5304.0
2021-03-16 15:05:00,87.37,87.47,87.33,87.33,4400.0,84.0324,84.1286,83.9939,83.9939,4400.0
2021-03-16 15:10:00,87.31,87.52,87.31,87.45,10944.0,83.9747,84.1767,83.9747,84.1093,10944.0
2021-03-16 15:15:00,87.49,87.49,87.39,87.49,5600.0,84.1478,84.1478,84.0516,84.1478,5600.0
2021-03-16 15:20:00,87.5,87.5,87.43,87.43,3768.0,84.1574,84.1574,84.0901,84.0901,3768.0
2021-03-16 15:25:00,87.49,87.49,86.93,86.96,26316.0,84.1478,84.1478,83.6092,83.6381,26316.0
2021-03-16 15:30:00,86.96,87.03,86.93,87.03,12800.0,83.6381,83.7054,83.6092,83.7054,12800.0
2021-03-16 15:35:00,87.05,87.1,86.94,87.0,17612.0,83.7246,83.7727,83.6188,83.6765,17612.0
2021-03-16 15:40:00,87.09,87.09,86.97,87.05,14000.0,83.7631,83.7631,83.6477,83.7246,14000.0
2021-03-16 15:45:00,87.01,87.27,87.01,87.14,24804.0,83.6862,83.9362,83.6862,83.8112,24804.0
2021-03-16 15:50:00,87.19,87.48,86.86,86.94,73056.0,83.8593,84.1382,83.5419,83.6188,73056.0
2021-03-16 15:55:00,86.92,87.15,86.87,86.95,90636.0,83.5996,83.8208,83.5515,83.6284,90636.0
2021-03-17 09:30:00,87.05,87.25,86.92,86.98,21068.0,83.7246,83.917,83.5996,83.6573,21068.0
2021-03-17 09:35:00,86.85,87.23,86.85,87.19,6200.0,83.5323,83.8977,83.5323,83.8593,6200.0
2021-03-17 09:40:00,87.17,87.37,87.15,87.15,5800.0,83.84,84.0324,83.8208,83.8208,5800.0
2021-03-17 09:45:00,87.23,87.23,87.17,87.21,1600.0,83.8977,83.8977,83.84,83.8785,1600.0
2021-03-17 09:50:00,87.18,87.18,86.69,86.86,10756.0,83.8497,83.8497,83.3784,83.5419,10756.0
2021-03-17 09:55:00,86.74,87.36,86.74,87.36,26956.0,83.4265,84.0228,83.4265,84.0228,26956.0
2021-03-17 10:00:00,87.37,87.37,86.92,86.92,1600.0,84.0324,84.0324,83.5996,83.5996,1600.0
2021-03-17 10:05:00,86.92,86.96,86.4,86.57,5856.0,83.5996,83.6381,83.0995,83.263,5856.0
2021-03-17 10:10:00,86.63,86.76,86.48,86.63,3200.0,83.3207,83.4457,83.1764,83.3207,3200.0
2021-03-17 10:15:00,86.51,86.92,86.51,86.67,9980.0,83.2053,83.5996,83.2053,83.3591,9980.0
2021-03-17 10:20:00,86.57,86.66,86.51,86.57,1600.0,83.263,83.3495,83.2053,83.263,1600.0
2021-03-17 10:25:00,86.57,86.75,86.57,86.7,6800.0,83.263,83.4361,83.263,83.388,6800.0
2021-03-17 10:30:00,86.76,86.76,86.54,86.67,4000.0,83.4457,83.4457,83.2341,83.3591,4000.0
2021-03-17 10:35:00,86.63,86.63,86.35,86.35,4400.0,83.3207,83.3207,83.0514,83.0514,4400.0
2021-03-17 10:40:00,86.29,86.29,85.86,85.87,6800.0,82.9937,82.9937,82.5801,82.5897,6800.0
2021-03-17 10:45:00,85.7,86.08,85.7,86.03,5960.0,82.4262,82.7917,82.4262,82.7436,5960.0
2021-03-17 10:50:00,86.11,86.25,86.06,86.25,4900.0,82.8205,82.9552,82.7724,82.9552,4900.0
2021-03-17 10:55:00,86.34,86.42,86.24,86.42,11200.0,83.0417,83.1187,82.9456,83.1187,11200.0
2021-03-17 11:00:00,86.39,86.46,86.21,86.38,13872.0,83.0898,83.1572,82.9167,83.0802,13872.0
2021-03-17 11:05:00,86.27,86.27,86.09,86.2,5600.0,82.9744,82.9744,82.8013,82.9071,5600.0
2021-03-17 11:10:00,86.3,86.32,86.14,86.17,5640.0,83.0033,83.0225,82.8494,82.8782,5640.0
2021-03-17 11:15:00,86.18,86.33,86.1,86.33,10276.0,82.8879,83.0321,82.8109,83.0321,10276.0
2021-03-17 11:20:00,86.22,86.38,86.22,86.38,2800.0,82.9263,83.0802,82.9263,83.0802,2800.0
2021-03-17 11:25:00,86.33,86.37,86.3,86.3,2400.0,83.0321,83.0706,83.0033,83.0033,2400.0
2021-03-17 11:30:00,86.25,86.32,86.08,86.31,10960.0,82.9552,83.0225,82.7917,83.0129,10960.0
2021-03-17 11:35:00,86.29,86.38,86.27,86.35,5200.0,82.9937,83.0802,82.9744,83.0514,5200.0
2021-03-17 11:40:00,86.29,86.37,86.15,86.27,7200.0,82.9937,83.0706,82.859,82.9744,7200.0
2021-03-17 11:45:00,86.28,86.37,86.26,86.26,1600.0,82.984,83.0706,82.9648,82.9648,1600.0
2021-03-17 11:50:00,86.28,86.28,86.28,86.28,400.0,82.984,82.984,82.984,82.984,400.0
2021-03-17 11:55:00,86.32,86.4,86.29,86.36,2800.0,83.0225,83.0995,82.9937,83.061,2800.0
2021-03-17 12:00:00,86.42,86.5,86.41,86.41,5600.0,83.1187,83.1956,83.1091,83.1091,5600.0
2021-03-17 12:05:00,86.5,86.82,86.5,86.82,11136.0,83.1956,83.5034,83.1956,83.5034,11136.0
2021-03-17 12:10:00,86.65,86.67,86.53,86.53,11704.0,83.3399,83.3591,83.2245,83.2245,11704.0
2021-03-17 12:15:00,86.47,86.5,86.26,86.3,6400.0,83.1668,83.1956,82.9648,83.0033,6400.0
2021-03-17 12:20:00,86.29,86.35,86.29,86.35,848.0,82.9937,83.0514,82.9937,83.0514,848.0
2021-03-17 12:25:00,86.29,86.4,86.22,86.4,5200.0,82.9937,83.0995,82.9263,83.0995,5200.0
2021-03-17 12:30:00,86.17,86.2,86.13,86.17,5472.0,82.8782,82.9071,82.8398,82.8782,5472.0
2021-03-17 12:35:00,86.1,86.46,86.1,86.31,12976.0,82.8109,83.1572,82.8109,83.0129,12976.0
2021-03-17 12:40:00,86.27,86.49,86.11,86.11,4116.0,82.9744,83.186,82.8205,82.8205,4116.0
2021-03-17 12:45:00,86.12,86.16,86.12,86.16,800.0,82.8302,82.8686,82.8302,82.8686,800.0
2021-03-17 12:50:00,86.21,86.21,85.82,85.82,13216.0,82.9167,82.9167,82.5416,82.5416,13216.0
2021-03-17 12:55:00,85.7,85.7,85.34,85.34,10800.0,82.4262,82.4262,82.0799,82.0799,10800.0
2021-03-17 13:00:00,85.33,85.49,85.04,85.04,11952.0,82.0703,82.2242,81.7914,81.7914,11952.0
2021-03-17 13:05:00,85.16,85.16,84.86,84.86,8000.0,81.9068,81.9068,81.6183,81.6183,8000.0
2021-03-17 13:10:00,84.74,84.81,84.63,84.63,11788.0,81.5029,81.5702,81.3971,81.3971,11788.0
2021-03-17 13:15:00,84.64,84.7,84.54,84.61,17256.0,81.4067,81.4644,81.3105,81.3778,17256.0
2021-03-17 13:20:00,84.56,84.61,84.12,84.33,48456.0,81.3297,81.3778,80.9066,81.1085,48456.0
2021-03-17 13:25:00,84.42,84.57,84.41,84.47,4400.0,81.1951,81.3394,81.1855,81.2432,4400.0
2021-03-17 13:30:00,84.52,84.6,84.44,84.58,6828.0,81.2913,81.3682,81.2143,81.349,6828.0
2021-03-17 13:35:00,84.48,85.1,84.48,84.94,17576.0,81.2528,81.8491,81.2528,81.6952,17576.0
2021-03-17 13:40:00,84.94,84.94,84.82,84.84,3600.0,81.6952,81.6952,81.5798,81.599,3600.0
2021-03-17 13:45:00,84.78,84.82,84.73,84.82,4480.0,81.5413,81.5798,81.4933,81.5798,4480.0
2021-03-17 13:50:00,84.73,84.74,84.51,84.63,6872.0,81.4933,81.5029,81.2817,81.3971,6872.0
2021-03-17 13:55:00,84.6,84.67,84.43,84.54,11148.0,81.3682,81.4355,81.2047,81.3105,11148.0
2021-03-17 14:00:00,85.3,85.33,85.27,85.27,1748.0,82.0415,82.0703,82.0126,82.0126,1748.0
2021-03-17 14:05:00,85.28,85.32,85.02,85.22,8400.0,82.0222,82.0607,81.7722,81.9645,8400.0
2021-03-17 14:10:00,85.27,85.31,85.13,85.27,16428.0,82.0126,82.0511,81.878,82.0126,16428.0
2021-03-17 14:15:00,85.27,85.36,85.02,85.19,20692.0,82.0126,82.0992,81.7722,81.9357,20692.0
2021-03-17 14:20:00,85.3,85.55,85.18,85.18,32056.0,82.0415,82.2819,81.9261,81.9261,32056.0
2021-03-17 14:25:00,85.2,85.3,85.12,85.2,6400.0,81.9453,82.0415,81.8684,81.9453,6400.0
2021-03-17 14:30:00,85.28,85.44,85.15,85.44,24592.0,82.0222,82.1761,81.8972,82.1761,24592.0
2021-03-17 14:35:00,85.48,85.52,85.32,85.51,22544.0,82.2146,82.2531,82.0607,82.2435,22544.0
2021-03-17 14:40:00,85.5,85.52,85.11,85.26,76412.0,82.2338,82.2531,81.8587,82.003,76412.0
2021-03-17 14:45:00,85.24,85.33,84.7,84.73,138684.0,81.9838,82.0703,81.4644,81.4933,138684.0
2021-03-17 14:50:00,84.85,85.62,84.52,85.5,76532.0,81.6087,82.3493,81.2913,82.2338,76532.0
2021-03-17 14:55:00,85.58,85.69,85.34,85.39,9804.0,82.3108,82.4166,82.0799,82.128,9804.0
2021-03-17 15:00:00,85.58,86.13,85.52,86.08,18788.0,82.3108,82.8398,82.2531,82.7917,18788.0
2021-03-17 15:05:00,86.08,86.08,85.73,85.73,13768.0,82.7917,82.7917,82.455,82.455,13768.0
2021-03-17 15:10:00,85.85,85.94,85.64,85.77,12248.0,82.5705,82.657,82.3685,82.4935,12248.0
2021-03-17 15:15:00,85.66,85.86,85.61,85.71,10408.0,82.3877,82.5801,82.3396,82.4358,10408.0
2021-03-17 15:20:00,85.71,85.96,85.71,85.88,24920.0,82.4358,82.6763,82.4358,82.5993,24920.0
2021-03-17 15:25:00,85.86,86.24,85.86,86.13,12204.0,82.5801,82.9456,82.5801,82.8398,12204.0
2021-03-17 15:30:00,86.06,86.49,86.06,86.41,21680.0,82.7724,83.186,82.7724,83.1091,21680.0
2021-03-17 15:35:00,86.31,86.54,86.29,86.38,20968.0,83.0129,83.2341,82.9937,83.0802,20968.0
2021-03-17 15:40:00,86.33,86.43,86.04,86.04,13220.0,83.0321,83.1283,82.7532,82.7532,13220.0
2021-03-17 15:45:00,86.17,86.17,85.95,86.1,13380.0,82.8782,82.8782,82.6666,82.8109,13380.0
2021-03-17 15:50:00,86.09,86.09,85.29,85.78,58060.0,82.8013,82.8013,82.0319,82.5031,58060.0
2021-03-17 15:55:00,85.69,85.97,85.49,85.97,101256.0,82.4166,82.6859,82.2242,82.6859,101256.0
2021-03-18 09:30:00,85.56,86.17,85.32,85.47,40184.0,82.2915,82.8782,82.0607,82.205,40184.0
2021-03-18 09:35:00,85.4,85.41,85.01,85.05,8960.0,82.1377,82.1473,81.7626,81.801,8960.0
2021-03-18 09:40:00,85.31,85.31,84.59,84.75,28808.0,82.0511,82.0511,81.3586,81.5125,28808.0
2021-03-18 09:45:00,84.77,84.85,83.99,83.99,20580.0,81.5317,81.6087,80.7815,80.7815,20580.0
2021-03-18 09:50:00,84.06,84.55,84.02,84.25,12800.0,80.8488,81.3201,80.8104,81.0316,12800.0
2021-03-18 09:55:00,84.47,84.5,84.21,84.21,2000.0,81.2432,81.272,80.9931,80.9931,2000.0
2021-03-18 10:00:00,84.36,84.44,84.2,84.28,7276.0,81.1374,81.2143,80.9835,81.0604,7276.0
2021-03-18 10:05:00,84.27,84.5,84.27,84.5,17600.0,81.0508,81.272,81.0508,81.272,17600.0
2021-03-18 10:10:00,84.55,84.79,84.36,84.36,24932.0,81.3201,81.551,81.1374,81.1374,24932.0
2021-03-18 10:15:00,84.39,84.52,84.28,84.45,39824.0,81.1662,81.2913,81.0604,81.2239,39824.0
2021-03-18 10:20:00,84.29,84.38,84.2,84.2,5000.0,81.0701,81.1566,80.9835,80.9835,5000.0
2021-03-18 10:25:00,84.22,84.36,84.18,84.35,17784.0,81.0027,81.1374,80.9643,81.1278,17784.0
2021-03-18 10:30:00,84.25,84.25,84.16,84.16,6552.0,81.0316,81.0316,80.945,80.945,6552.0
2021-03-18 10:35:00,84.28,84.3,84.26,84.3,4000.0,81.0604,81.0797,81.0412,81.0797,4000.0
2021-03-18 10:40:00,84.35,84.4,84.2,84.2,8012.0,81.1278,81.1759,80.9835,80.9835,8012.0
2021-03-18 10:45:00,84.08,84.08,83.8,83.8,6260.0,80.8681,80.8681,80.5988,80.5988,6260.0
2021-03-18 10:50:00,83.8,83.82,83.61,83.81,4096.0,80.5988,80.618,80.416,80.6084,4096.0
2021-03-18 10:55:00,83.87,83.87,83.83,83.83,2000.0,80.6661,80.6661,80.6276,80.6276,2000.0
2021-03-18 11:00:00,83.88,84.27,83.88,84.27,6000.0,80.6757,81.0508,80.6757,81.0508,6000.0
2021-03-18 11:05:00,84.26,84.58,84.26,84.58,11372.0,81.0412,81.349,81.0412,81.349,11372.0
2021-03-18 11:10:00,84.59,84.61,84.55,84.59,2800.0,81.3586,81.3778,81.3201,81.3586,2800.0
2021-03-18 11:15:00,84.61,84.61,84.49,84.49,9196.0,81.3778,81.3778,81.2624,81.2624,9196.0
2021-03-18 11:20:00,84.48,84.48,84.37,84.4,6400.0,81.2528,81.2528,81.147,81.1759,6400.0
2021-03-18 11:25:00,84.42,84.6,84.39,84.6,4828.0,81.1951,81.3682,81.1662,81.3682,4828.0
2021-03-18 11:30:00,84.52,84.79,84.46,84.79,13828.0,81.2913,81.551,81.2336,81.551,13828.0
2021-03-18 11:35:00,84.7,84.79,84.7,84.7,2844.0,81.4644,81.551,81.4644,81.4644,2844.0
2021-03-18 11:40:00,84.74,85.02,84.73,85.0,4800.0,81.5029,81.7722,81.4933,81.7529,4800.0
2021-03-18 11:45:00,84.96,85.0,84.83,84.94,6952.0,81.7145,81.7529,81.5894,81.6952,6952.0
2021-03-18 11:50:00,84.96,84.98,84.96,84.98,3600.0,81.7145,81.7337,81.7145,81.7337,3600.0
2021-03-18 11:55:00,85.04,85.23,85.01,85.21,4820.0,81.7914,81.9742,81.7626,81.9549,4820.0
2021-03-18 12:00:00,85.22,85.22,85.14,85.2,2000.0,81.9645,81.9645,81.8876,81.9453,2000.0
2021-03-18 12:05:00,85.17,85.2,85.16,85.2,2800.0,81.9164,81.9453,81.9068,81.9453,2800.0
2021-03-18 12:10:00,85.16,85.16,85.11,85.11,2800.0,81.9068,81.9068,81.8587,81.8587,2800.0
2021-03-18 12:15:00,85.08,85.15,85.0,85.08,6800.0,81.8299,81.8972,81.7529,81.8299,6800.0
2021-03-18 12:20:00,85.08,85.16,85.08,85.13,2400.0,81.8299,81.9068,81.8299,81.878,2400.0
2021-03-18 12:25:00,85.11,85.11,85.11,85.11,400.0,81.8587,81.8587,81.8587,81.8587,400.0
2021-03-18 12:30:00,85.11,85.11,85.0,85.0,3200.0,81.8587,81.8587,81.7529,81.7529,3200.0
2021-03-18 12:35:00,85.01,85.06,84.97,85.05,10400.0,81.7626,81.8106,81.7241,81.801,10400.0
2021-03-18 12:40:00,85.06,85.1,85.01,85.01,2000.0,81.8106,81.8491,81.7626,81.7626,2000.0
2021-03-18 12:45:00,85.04,85.07,85.03,85.03,5400.0,81.7914,81.8203,81.7818,81.7818,5400.0
2021-03-18 12:50:00,85.02,85.07,85.01,85.01,4968.0,81.7722,81.8203,81.7626,81.7626,4968.0
2021-03-18 12:55:00,85.01,85.01,84.75,84.75,7240.0,81.7626,81.7626,81.5125,81.5125,7240.0
2021-03-18 13:00:00,84.81,84.81,84.77,84.81,5204.0,81.5702,81.5702,81.5317,81.5702,5204.0
2021-03-18 13:05:00,84.92,84.95,84.87,84.88,8684.0,81.676,81.7048,81.6279,81.6375,8684.0
2021-03-18 13:10:00,84.87,84.95,84.87,84.95,3116.0,81.6279,81.7048,81.6279,81.7048,3116.0
2021-03-18 13:15:00,84.95,85.21,84.95,85.17,16760.0,81.7048,81.9549,81.7048,81.9164,16760.0
2021-03-18 13:20:00,85.2,85.25,85.18,85.18,4060.0,81.9453,81.9934,81.9261,81.9261,4060.0
2021-03-18 13:25:00,85.25,85.26,85.25,85.26,800.0,81.9934,82.003,81.9934,82.003,800.0
2021-03-18 13:30:00,85.27,85.31,85.26,85.31,1600.0,82.0126,82.0511,82.003,82.0511,1600.0
2021-03-18 13:35:00,85.24,85.24,85.09,85.13,4656.0,81.9838,81.9838,81.8395,81.878,4656.0
2021-03-18 13:40:00,85.13,85.13,85.13,85.13,0.0,81.878,81.878,81.878,81.878,0.0
2021-03-18 13:45:00,85.17,85.18,85.07,85.07,4000.0,81.9164,81.9261,81.8203,81.8203,4000.0
2021-03-18 13:50:00,85.07,85.1,85.03,85.1,3580.0,81.8203,81.8491,81.7818,81.8491,3580.0
2021-03-18 13:55:00,85.17,85.17,85.14,85.14,3600.0,81.9164,81.9164,81.8876,81.8876,3600.0
2021-03-18 14:00:00,85.11,85.11,84.97,85.04,12452.0,81.8587,81.8587,81.7241,81.7914,12452.0
2021-03-18 14:05:00,85.1,85.12,85.07,85.07,2960.0,81.8491,81.8684,81.8203,81.8203,2960.0
2021-03-18 14:10:00,85.03,85.09,84.98,85.06,5380.0,81.7818,81.8395,81.7337,81.8106,5380.0
2021-03-18 14:15:00,85.06,85.1,85.01,85.04,4000.0,81.8106,81.8491,81.7626,81.7914,4000.0
2021-03-18 14:20:00,85.08,85.12,85.05,85.07,5940.0,81.8299,81.8684,81.801,81.8203,5940.0
2021-03-18 14:25:00,85.09,85.16,85.07,85.09,5600.0,81.8395,81.9068,81.8203,81.8395,5600.0
2021-03-18 14:30:00,85.11,85.11,84.88,84.89,9200.0,81.8587,81.8587,81.6375,81.6471,9200.0
2021-03-18 14:35:00,84.75,84.75,84.57,84.69,6240.0,81.5125,81.5125,81.3394,81.4548,6240.0
2021-03-18 14:40:00,84.58,84.62,84.47,84.61,16000.0,81.349,81.3875,81.2432,81.3778,16000.0
2021-03-18 14:45:00,84.58,84.73,84.52,84.73,5052.0,81.349,81.4933,81.2913,81.4933,5052.0
2021-03-18 14:50:00,84.69,84.71,84.69,84.71,4132.0,81.4548,81.474,81.4548,81.474,4132.0
2021-03-18 14:55:00,84.7,84.81,84.7,84.77,7372.0,81.4644,81.5702,81.4644,81.5317,7372.0
2021-03-18 15:00:00,84.74,84.74,84.58,84.6,8800.0,81.5029,81.5029,81.349,81.3682,8800.0
2021-03-18 15:05:00,84.59,84.65,84.48,84.65,15200.0,81.3586,81.4163,81.2528,81.4163,15200.0
2021-03-18 15:10:00,84.68,84.89,84.68,84.89,12664.0,81.4452,81.6471,81.4452,81.6471,12664.0
2021-03-18 15:15:00,84.88,84.88,84.74,84.81,13604.0,81.6375,81.6375,81.5029,81.5702,13604.0
2021-03-18 15:20:00,84.74,84.74,84.42,84.45,6800.0,81.5029,81.5029,81.1951,81.2239,6800.0
2021-03-18 15:25:00,84.48,84.73,84.44,84.73,11124.0,81.2528,81.4933,81.2143,81.4933,11124.0
2021-03-18 15:30:00,84.71,84.72,84.34,84.4,17696.0,81.474,81.4836,81.1181,81.1759,17696.0
2021-03-18 15:35:00,84.41,84.5,84.34,84.34,12740.0,81.1855,81.272,81.1181,81.1181,12740.0
2021-03-18 15:40:00,84.33,84.36,84.16,84.22,14000.0,81.1085,81.1374,80.945,81.0027,14000.0
2021-03-18 15:45:00,84.29,84.29,84.05,84.11,21108.0,81.0701,81.0701,80.8392,80.8969,21108.0
2021-03-18 15:50:00,84.05,84.31,83.97,84.11,45380.0,80.8392,81.0893,80.7623,80.8969,45380.0
2021-03-18 15:55:00,84.17,84.39,84.16,84.31,48424.0,80.9546,81.1662,80.945,81.0893,48424.0
2021-03-19 09:30:00,84.11,84.11,83.77,84.09,339084.0,80.8969,80.8969,80.5699,80.8777,339084.0
2021-03-19 09:35:00,83.83,84.13,83.64,83.64,3496.0,80.6276,80.9162,80.4449,80.4449,3496.0
2021-03-19 09:40:00,83.56,83.56,83.51,83.55,2400.0,80.3679,80.3679,80.3199,80.3583,2400.0
2021-03-19 09:45:00,83.53,83.54,83.27,83.27,10996.0,80.3391,80.3487,80.089,80.089,10996.0
2021-03-19 09:50:00,83.48,83.78,83.48,83.77,4000.0,80.291,80.5795,80.291,80.5699,4000.0
2021-03-19 09:55:00,83.77,83.77,83.39,83.39,5200.0,80.5699,80.5699,80.2044,80.2044,5200.0
2021-03-19 10:00:00,83.32,83.73,83.32,83.48,10300.0,80.1371,80.5315,80.1371,80.291,10300.0
2021-03-19 10:05:00,83.36,83.75,83.36,83.75,5600.0,80.1756,80.5507,80.1756,80.5507,5600.0
2021-03-19 10:10:00,83.74,84.03,83.74,84.03,10660.0,80.5411,80.82,80.5411,80.82,10660.0
2021-03-19 10:15:00,84.03,84.14,83.95,84.14,5600.0,80.82,80.9258,80.743,80.9258,5600.0
2021-03-19 10:20:00,84.13,84.3,84.13,84.3,5488.0,80.9162,81.0797,80.9162,81.0797,5488.0
2021-03-19 10:25:00,84.24,84.25,84.13,84.17,4400.0,81.022,81.0316,80.9162,80.9546,4400.0
2021-03-19 10:30:00,84.26,84.5,84.2,84.21,4800.0,81.0412,81.272,80.9835,80.9931,4800.0
2021-03-19 10:35:00,84.31,84.31,84.11,84.15,4000.0,81.0893,81.0893,80.8969,80.9354,4000.0
2021-03-19 10:40:00,84.34,84.35,84.26,84.35,5400.0,81.1181,81.1278,81.0412,81.1278,5400.0
2021-03-19 10:45:00,84.28,84.28,84.11,84.11,2400.0,81.0604,81.0604,80.8969,80.8969,2400.0
2021-03-19 10:50:00,84.11,84.11,84.11,84.11,0.0,80.8969,80.8969,80.8969,80.8969,0.0
2021-03-19 10:55:00,84.42,84.49,84.27,84.49,4880.0,81.1951,81.2624,81.0508,81.2624,4880.0
2021-03-19 11:00:00,84.39,84.39,84.35,84.37,3600.0,81.1662,81.1662,81.1278,81.147,3600.0
2021-03-19 11:05:00,84.33,84.36,84.28,84.33,5800.0,81.1085,81.1374,81.0604,81.1085,5800.0
2021-03-19 11:10:00,84.25,84.25,84.23,84.24,3600.0,81.0316,81.0316,81.0124,81.022,3600.0
2021-03-19 11:15:00,84.26,84.3,84.14,84.19,3288.0,81.0412,81.0797,80.9258,80.9739,3288.0
2021-03-19 11:20:00,84.08,84.14,84.01,84.01,3600.0,80.8681,80.9258,80.8008,80.8008,3600.0
2021-03-19 11:25:00,83.86,83.9,83.75,83.83,4400.0,80.6565,80.695,80.5507,80.6276,4400.0
2021-03-19 11:30:00,83.83,83.98,83.73,83.98,4044.0,80.6276,80.7719,80.5315,80.7719,4044.0
2021-03-19 11:35:00,83.89,84.0,83.89,84.0,3844.0,80.6853,80.7911,80.6853,80.7911,3844.0
2021-03-19 11:40:00,83.94,84.15,83.92,84.12,10280.0,80.7334,80.9354,80.7142,80.9066,10280.0
2021-03-19 11:45:00,84.16,84.23,84.12,84.23,4024.0,80.945,81.0124,80.9066,81.0124,4024.0
2021-03-19 11:50:00,84.23,84.3,84.1,84.3,4404.0,81.0124,81.0797,80.8873,81.0797,4404.0
2021-03-19 11:55:00,84.28,84.37,84.21,84.21,1600.0,81.0604,81.147,80.9931,80.9931,1600.0
2021-03-19 12:00:00,84.26,84.28,84.17,84.17,4000.0,81.0412,81.0604,80.9546,80.9546,4000.0
2021-03-19 12:05:00,84.17,84.17,84.1,84.1,2000.0,80.9546,80.9546,80.8873,80.8873,2000.0
2021-03-19 12:10:00,84.1,84.1,84.04,84.05,3404.0,80.8873,80.8873,80.8296,80.8392,3404.0
2021-03-19 12:15:00,84.19,84.32,84.14,84.25,4956.0,80.9739,81.0989,80.9258,81.0316,4956.0
2021-03-19 12:20:00,84.26,84.29,84.22,84.22,1200.0,81.0412,81.0701,81.0027,81.0027,1200.0
2021-03-19 12:25:00,84.2,84.21,84.06,84.06,4028.0,80.9835,80.9931,80.8488,80.8488,4028.0
2021-03-19 12:30:00,84.09,84.21,84.09,84.18,5600.0,80.8777,80.9931,80.8777,80.9643,5600.0
2021-03-19 12:35:00,84.17,84.2,84.12,84.12,3200.0,80.9546,80.9835,80.9066,80.9066,3200.0
2021-03-19 12:40:00,84.15,84.26,84.11,84.17,7240.0,80.9354,81.0412,80.8969,80.9546,7240.0
2021-03-19 12:45:00,84.21,84.24,84.21,84.22,2000.0,80.9931,81.022,80.9931,81.0027,2000.0
2021-03-19 12:50:00,84.09,84.23,84.09,84.23,3200.0,80.8777,81.0124,80.8777,81.0124,3200.0
2021-03-19 12:55:00,84.26,84.26,84.1,84.2,2400.0,81.0412,81.0412,80.8873,80.9835,2400.0
2021-03-19 13:00:00,84.26,84.26,84.11,84.11,2460.0,81.0412,81.0412,80.8969,80.8969,2460.0
2021-03-19 13:05:00,83.95,83.99,83.68,83.78,5600.0,80.743,80.7815,80.4834,80.5795,5600.0
2021-03-19 13:10:00,83.78,83.83,83.78,83.83,2400.0,80.5795,80.6276,80.5795,80.6276,2400.0
2021-03-19 13:15:00,83.86,83.93,83.85,83.86,6000.0,80.6565,80.7238,80.6469,80.6565,6000.0
2021-03-19 13:20:00,83.92,83.97,83.89,83.89,2572.0,80.7142,80.7623,80.6853,80.6853,2572.0
2021-03-19 13:25:00,83.93,84.0,83.93,83.96,3600.0,80.7238,80.7911,80.7238,80.7527,3600.0
2021-03-19 13:30:00,83.95,83.99,83.89,83.89,4400.0,80.743,80.7815,80.6853,80.6853,4400.0
2021-03-19 13:35:00,83.95,84.14,83.95,84.05,14092.0,80.743,80.9258,80.743,80.8392,14092.0
2021-03-19 13:40:00,84.1,84.11,84.07,84.08,2800.0,80.8873,80.8969,80.8585,80.8681,2800.0
2021-03-19 13:45:00,84.09,84.13,84.05,84.07,3200.0,80.8777,80.9162,80.8392,80.8585,3200.0
2021-03-19 13:50:00,84.11,84.11,84.11,84.11,800.0,80.8969,80.8969,80.8969,80.8969,800.0
2021-03-19 13:55:00,84.08,84.15,83.89,83.97,5440.0,80.8681,80.9354,80.6853,80.7623,5440.0
2021-03-19 14:00:00,84.05,84.05,83.97,83.99,2800.0,80.8392,80.8392,80.7623,80.7815,2800.0
2021-03-19 14:05:00,83.99,84.04,83.96,83.96,3004.0,80.7815,80.8296,80.7527,80.7527,3004.0
2021-03-19 14:10:00,83.84,83.86,83.81,83.81,4072.0,80.6372,80.6565,80.6084,80.6084,4072.0
2021-03-19 14:15:00,83.67,83.83,83.67,83.75,5688.0,80.4737,80.6276,80.4737,80.5507,5688.0
2021-03-19 14:20:00,83.7,83.71,83.67,83.7,2000.0,80.5026,80.5122,80.4737,80.5026,2000.0
2021-03-19 14:25:00,83.8,83.84,83.8,83.84,2800.0,80.5988,80.6372,80.5988,80.6372,2800.0
2021-03-19 14:30:00,83.84,83.89,83.81,83.89,2176.0,80.6372,80.6853,80.6084,80.6853,2176.0
2021-03-19 14:35:00,83.88,83.92,83.85,83.85,5620.0,80.6757,80.7142,80.6469,80.6469,5620.0
2021-03-19 14:40:00,83.89,83.9,83.89,83.89,2012.0,80.6853,80.695,80.6853,80.6853,2012.0
2021-03-19 14:45:00,83.93,83.94,83.82,83.82,6668.0,80.7238,80.7334,80.618,80.618,6668.0
2021-03-19 14:50:00,83.78,83.85,83.76,83.79,4604.0,80.5795,80.6469,80.5603,80.5892,4604.0
2021-03-19 14:55:00,83.96,83.96,83.96,83.96,800.0,80.7527,80.7527,80.7527,80.7527,800.0
2021-03-19 15:00:00,83.94,83.94,83.77,83.77,2000.0,80.7334,80.7334,80.5699,80.5699,2000.0
2021-03-19 15:05:00,83.84,83.89,83.84,83.85,2400.0,80.6372,80.6853,80.6372,80.6469,2400.0
2021-03-19 15:10:00,83.86,83.88,83.73,83.73,4600.0,80.6565,80.6757,80.5315,80.5315,4600.0
2021-03-19 15:15:00,83.77,83.87,83.76,83.85,6400.0,80.5699,80.6661,80.5603,80.6469,6400.0
2021-03-19 15:20:00,83.86,83.87,83.83,83.87,1600.0,80.6565,80.6661,80.6276,80.6661,1600.0
2021-03-19 15:25:00,83.91,83.91,83.75,83.79,6400.0,80.7046,80.7046,80.5507,80.5892,6400.0
2021-03-19 15:30:00,83.81,83.87,83.8,83.81,4800.0,80.6084,80.6661,80.5988,80.6084,4800.0
2021-03-19 15:35:00,83.88,84.02,83.88,83.96,10964.0,80.6757,80.8104,80.6757,80.7527,10964.0
2021-03-19 15:40:00,84.01,84.04,83.92,83.92,6400.0,80.8008,80.8296,80.7142,80.7142,6400.0
2021-03-19 15:45:00,83.95,83.97,83.8,83.88,17200.0,80.743,80.7623,80.5988,80.6757,17200.0
2021-03-19 15:50:00,83.73,83.77,83.42,83.49,75020.0,80.5315,80.5699,80.2333,80.3006,75020.0
2021-03-19 15:55:00,83.46,83.49,83.24,83.24,90268.0,80.2718,80.3006,80.0602,80.0602,90268.0
2021-03-22 09:30:00,83.58,84.41,83.48,83.48,27404.0,80.3872,81.1855,80.291,80.291,27404.0
2021-03-22 09:35:00,83.8,83.8,83.56,83.56,1972.0,80.5988,80.5988,80.3679,80.3679,1972.0
2021-03-22 09:40:00,83.52,83.52,83.27,83.27,4360.0,80.3295,80.3295,80.089,80.089,4360.0
2021-03-22 09:45:00,83.41,83.41,82.89,83.28,18960.0,80.2237,80.2237,79.7235,80.0986,18960.0
2021-03-22 09:50:00,83.13,83.25,83.13,83.25,2000.0,79.9544,80.0698,79.9544,80.0698,2000.0
2021-03-22 09:55:00,83.41,83.74,83.41,83.74,5600.0,80.2237,80.5411,80.2237,80.5411,5600.0
2021-03-22 10:00:00,83.94,83.94,83.47,83.58,10348.0,80.7334,80.7334,80.2814,80.3872,10348.0
2021-03-22 10:05:00,83.46,83.64,83.4,83.64,8400.0,80.2718,80.4449,80.2141,80.4449,8400.0
2021-03-22 10:10:00,83.67,84.03,83.63,84.0,8236.0,80.4737,80.82,80.4353,80.7911,8236.0
2021-03-22 10:15:00,83.95,83.98,83.86,83.91,7920.0,80.743,80.7719,80.6565,80.7046,7920.0
2021-03-22 10:20:00,83.85,83.85,83.42,83.42,12608.0,80.6469,80.6469,80.2333,80.2333,12608.0
2021-03-22 10:25:00,83.58,83.89,83.58,83.73,12764.0,80.3872,80.6853,80.3872,80.5315,12764.0
2021-03-22 10:30:00,83.89,83.89,83.8,83.8,2396.0,80.6853,80.6853,80.5988,80.5988,2396.0
2021-03-22 10:35:00,83.63,83.63,83.49,83.58,6424.0,80.4353,80.4353,80.3006,80.3872,6424.0
2021-03-22 10:40:00,83.51,83.58,83.45,83.57,6400.0,80.3199,80.3872,80.2621,80.3776,6400.0
2021-03-22 10:45:00,83.74,83.78,83.68,83.78,1620.0,80.5411,80.5795,80.4834,80.5795,1620.0
2021-03-22 10:50:00,83.7,83.7,83.4,83.4,5200.0,80.5026,80.5026,80.2141,80.2141,5200.0
2021-03-22 10:55:00,83.35,83.45,83.34,83.45,4800.0,80.166,80.2621,80.1563,80.2621,4800.0
2021-03-22 11:00:00,83.42,83.64,83.42,83.56,3176.0,80.2333,80.4449,80.2333,80.3679,3176.0
2021-03-22 11:05:00,83.61,83.63,83.53,83.55,3200.0,80.416,80.4353,80.3391,80.3583,3200.0
2021-03-22 11:10:00,83.5,83.51,83.18,83.23,8992.0,80.3102,80.3199,80.0025,80.0506,8992.0
2021-03-22 11:15:00,83.11,83.18,83.11,83.17,3200.0,79.9351,80.0025,79.9351,79.9928,3200.0
2021-03-22 11:20:00,83.33,83.41,83.32,83.36,2400.0,80.1467,80.2237,80.1371,80.1756,2400.0
2021-03-22 11:25:00,83.38,83.43,83.36,83.43,2136.0,80.1948,80.2429,80.1756,80.2429,2136.0
2021-03-22 11:30:00,83.39,83.48,83.39,83.39,2800.0,80.2044,80.291,80.2044,80.2044,2800.0
2021-03-22 11:35:00,83.43,83.53,83.43,83.53,5976.0,80.2429,80.3391,80.2429,80.3391,5976.0
2021-03-22 11:40:00,83.45,83.55,83.45,83.55,6400.0,80.2621,80.3583,80.2621,80.3583,6400.0
2021-03-22 11:45:00,83.5,83.55,83.47,83.55,2000.0,80.3102,80.3583,80.2814,80.3583,2000.0
2021-03-22 11:50:00,83.54,83.66,83.54,83.66,3440.0,80.3487,80.4641,80.3487,80.4641,3440.0
2021-03-22 11:55:00,83.74,83.74,83.67,83.69,1200.0,80.5411,80.5411,80.4737,80.493,1200.0
2021-03-22 12:00:00,83.72,83.74,83.7,83.71,1948.0,80.5218,80.5411,80.5026,80.5122,1948.0
2021-03-22 12:05:00,83.75,83.79,83.63,83.68,10800.0,80.5507,80.5892,80.4353,80.4834,10800.0
2021-03-22 12:10:00,83.73,84.0,83.73,84.0,21008.0,80.5315,80.7911,80.5315,80.7911,21008.0
2021-03-22 12:15:00,83.99,84.05,83.97,84.05,5984.0,80.7815,80.8392,80.7623,80.8392,5984.0
2021-03-22 12:20:00,84.06,84.11,84.0,84.0,3200.0,80.8488,80.8969,80.7911,80.7911,3200.0
2021-03-22 12:25:00,84.02,84.09,83.99,84.09,2416.0,80.8104,80.8777,80.7815,80.8777,2416.0
2021-03-22 12:30:00,84.11,84.11,84.04,84.04,6324.0,80.8969,80.8969,80.8296,80.8296,6324.0
2021-03-22 12:35:00,84.02,84.06,84.01,84.03,1696.0,80.8104,80.8488,80.8008,80.82,1696.0
2021-03-22 12:40:00,84.09,84.15,84.09,84.15,5200.0,80.8777,80.9354,80.8777,80.9354,5200.0
2021-03-22 12:45:00,84.19,84.23,84.19,84.23,4400.0,80.9739,81.0124,80.9739,81.0124,4400.0
2021-03-22 12:50:00,84.17,84.17,84.08,84.08,5284.0,80.9546,80.9546,80.8681,80.8681,5284.0
2021-03-22 12:55:00,84.08,84.22,84.08,84.18,6524.0,80.8681,81.0027,80.8681,80.9643,6524.0
2021-03-22 13:00:00,84.23,84.27,84.2,84.2,2880.0,81.0124,81.0508,80.9835,80.9835,2880.0
2021-03-22 13:05:00,84.19,84.19,84.08,84.08,7276.0,80.9739,80.9739,80.8681,80.8681,7276.0
2021-03-22 13:10:00,84.03,84.09,84.0,84.09,3976.0,80.82,80.8777,80.7911,80.8777,3976.0
2021-03-22 13:15:00,84.13,84.14,84.11,84.11,2800.0,80.9162,80.9258,80.8969,80.8969,2800.0
2021-03-22 13:20:00,84.07,84.18,84.07,84.18,3600.0,80.8585,80.9643,80.8585,80.9643,3600.0
2021-03-22 13:25:00,84.19,84.2,84.13,84.2,3200.0,80.9739,80.9835,80.9162,80.9835,3200.0
2021-03-22 13:30:00,84.16,84.24,84.16,84.22,6000.0,80.945,81.022,80.945,81.0027,6000.0
2021-03-22 13:35:00,84.24,84.24,84.22,84.22,1200.0,81.022,81.022,81.0027,81.0027,1200.0
2021-03-22 13:40:00,84.19,84.23,84.19,84.2,2000.0,80.9739,81.0124,80.9739,80.9835,2000.0
2021-03-22 13:45:00,84.17,84.17,84.17,84.17,800.0,80.9546,80.9546,80.9546,80.9546,800.0
2021-03-22 13:50:00,84.14,84.14,84.09,84.09,1200.0,80.9258,80.9258,80.8777,80.8777,1200.0
2021-03-22 13:55:00,84.05,84.2,84.05,84.15,14000.0,80.8392,80.9835,80.8392,80.9354,14000.0
2021-03-22 14:00:00,84.1,84.19,84.1,84.19,2908.0,80.8873,80.9739,80.8873,80.9739,2908.0
2021-03-22 14:05:00,84.2,84.24,84.2,84.23,2000.0,80.9835,81.022,80.9835,81.0124,2000.0
2021-03-22 14:10:00,84.22,84.22,84.16,84.17,4800.0,81.0027,81.0027,80.945,80.9546,4800.0
2021-03-22 14:15:00,84.14,84.16,84.12,84.16,2800.0,80.9258,80.945,80.9066,80.945,2800.0
2021-03-22 14:20:00,84.14,84.15,84.12,84.15,3704.0,80.9258,80.9354,80.9066,80.9354,3704.0
2021-03-22 14:25:00,84.2,84.23,84.16,84.17,6000.0,80.9835,81.0124,80.945,80.9546,6000.0
2021-03-22 14:30:00,84.24,84.32,84.21,84.3,3212.0,81.022,81.0989,80.9931,81.0797,3212.0
2021-03-22 14:35:00,84.3,84.46,84.3,84.4,6000.0,81.0797,81.2336,81.0797,81.1759,6000.0
2021-03-22 14:40:00,84.41,84.41,84.35,84.35,2400.0,81.1855,81.1855,81.1278,81.1278,2400.0
2021-03-22 14:45:00,84.36,84.37,84.28,84.3,5872.0,81.1374,81.147,81.0604,81.0797,5872.0
2021-03-22 14:50:00,84.27,84.3,84.27,84.29,2000.0,81.0508,81.0797,81.0508,81.0701,2000.0
2021-03-22 14:55:00,84.25,84.25,84.22,84.23,2800.0,81.0316,81.0316,81.0027,81.0124,2800.0
2021-03-22 15:00:00,84.22,84.26,84.2,84.25,7200.0,81.0027,81.0412,80.9835,81.0316,7200.0
2021-03-22 15:05:00,84.26,84.3,84.22,84.3,6800.0,81.0412,81.0797,81.0027,81.0797,6800.0
2021-03-22 15:10:00,84.27,84.39,84.27,84.32,8528.0,81.0508,81.1662,81.0508,81.0989,8528.0
2021-03-22 15:15:00,84.33,84.36,84.15,84.15,8032.0,81.1085,81.1374,80.9354,80.9354,8032.0
2021-03-22 15:20:00,84.17,84.19,84.12,84.13,11200.0,80.9546,80.9739,80.9066,80.9162,11200.0
2021-03-22 15:25:00,84.17,84.25,84.16,84.22,25976.0,80.9546,81.0316,80.945,81.0027,25976.0
2021-03-22 15:30:00,84.2,84.25,84.11,84.16,24800.0,80.9835,81.0316,80.8969,80.945,24800.0
2021-03-22 15:35:00,84.14,84.19,84.09,84.09,8484.0,80.9258,80.9739,80.8777,80.8777,8484.0
2021-03-22 15:40:00,84.11,84.12,83.88,83.91,14800.0,80.8969,80.9066,80.6757,80.7046,14800.0
2021-03-22 15:45:00,83.89,84.06,83.88,83.99,26164.0,80.6853,80.8488,80.6757,80.7815,26164.0
2021-03-22 15:50:00,83.96,84.15,83.96,84.15,36544.0,80.7527,80.9354,80.7527,80.9354,36544.0
2021-03-22 15:55:00,84.16,84.16,83.95,84.08,50560.0,80.945,80.945,80.743,80.8681,50560.0
2021-03-23 09:30:00,84.13,84.13,83.84,84.11,21284.0,80.9162,80.9162,80.6372,80.8969,21284.0
2021-03-23 09:35:00,84.08,84.08,83.82,83.98,4000.0,80.8681,80.8681,80.618,80.7719,4000.0
2021-03-23 09:40:00,83.92,84.01,83.88,84.01,3200.0,80.7142,80.8008,80.6757,80.8008,3200.0
2021-03-23 09:45:00,84.01,84.07,84.01,84.05,2800.0,80.8008,80.8585,80.8008,80.8392,2800.0
2021-03-23 09:50:00,84.03,84.03,83.82,83.82,1400.0,80.82,80.82,80.618,80.618,1400.0
2021-03-23 09:55:00,84.01,84.13,84.01,84.09,4080.0,80.8008,80.9162,80.8008,80.8777,4080.0
2021-03-23 10:00:00,84.21,84.28,84.08,84.17,5600.0,80.9931,81.0604,80.8681,80.9546,5600.0
2021-03-23 10:05:00,84.23,84.79,84.11,84.38,39800.0,81.0124,81.551,80.8969,81.1566,39800.0
2021-03-23 10:10:00,84.29,84.32,84.21,84.21,7200.0,81.0701,81.0989,80.9931,80.9931,7200.0
2021-03-23 10:15:00,84.27,84.58,84.27,84.57,2800.0,81.0508,81.349,81.0508,81.3394,2800.0
2021-03-23 10:20:00,84.51,84.51,84.35,84.35,5556.0,81.2817,81.2817,81.1278,81.1278,5556.0
2021-03-23 10:25:00,84.25,84.52,84.25,84.52,8992.0,81.0316,81.2913,81.0316,81.2913,8992.0
2021-03-23 10:30:00,84.42,84.42,84.08,84.08,1832.0,81.1951,81.1951,80.8681,80.8681,1832.0
2021-03-23 10:35:00,83.98,83.98,83.75,83.77,11600.0,80.7719,80.7719,80.5507,80.5699,11600.0
2021-03-23 10:40:00,83.83,84.0,83.83,83.97,5200.0,80.6276,80.7911,80.6276,80.7623,5200.0
2021-03-23 10:45:00,83.91,84.11,83.91,84.11,6656.0,80.7046,80.8969,80.7046,80.8969,6656.0
2021-03-23 10:50:00,84.05,84.17,84.05,84.17,3600.0,80.8392,80.9546,80.8392,80.9546,3600.0
2021-03-23 10:55:00,84.13,84.17,84.13,84.14,3600.0,80.9162,80.9546,80.9162,80.9258,3600.0
2021-03-23 11:00:00,84.11,84.11,84.11,84.11,1200.0,80.8969,80.8969,80.8969,80.8969,1200.0
2021-03-23 11:05:00,83.87,83.87,83.85,83.87,2000.0,80.6661,80.6661,80.6469,80.6661,2000.0
2021-03-23 11:10:00,83.79,83.97,83.79,83.96,2852.0,80.5892,80.7623,80.5892,80.7527,2852.0
2021-03-23 11:15:00,83.99,84.0,83.99,84.0,1628.0,80.7815,80.7911,80.7815,80.7911,1628.0
2021-03-23 11:20:00,83.98,84.13,83.96,84.09,7200.0,80.7719,80.9162,80.7527,80.8777,7200.0
2021-03-23 11:25:00,84.14,84.25,84.14,84.25,800.0,80.9258,81.0316,80.9258,81.0316,800.0
2021-03-23 11:30:00,84.34,84.34,84.18,84.24,3400.0,81.1181,81.1181,80.9643,81.022,3400.0
2021-03-23 11:35:00,84.22,84.22,84.0,84.06,4816.0,81.0027,81.0027,80.7911,80.8488,4816.0
2021-03-23 11:40:00,84.08,84.14,84.07,84.08,2800.0,80.8681,80.9258,80.8585,80.8681,2800.0
2021-03-23 11:45:00,84.11,84.21,84.11,84.21,1256.0,80.8969,80.9931,80.8969,80.9931,1256.0
2021-03-23 11:50:00,84.25,84.25,84.14,84.14,1600.0,81.0316,81.0316,80.9258,80.9258,1600.0
2021-03-23 11:55:00,84.1,84.19,84.03,84.19,4540.0,80.8873,80.9739,80.82,80.9739,4540.0
2021-03-23 12:00:00,84.23,84.39,84.19,84.39,2812.0,81.0124,81.1662,80.9739,81.1662,2812.0
2021-03-23 12:05:00,84.09,84.09,83.91,84.0,2400.0,80.8777,80.8777,80.7046,80.7911,2400.0
2021-03-23 12:10:00,83.97,83.97,83.97,83.97,1200.0,80.7623,80.7623,80.7623,80.7623,1200.0
2021-03-23 12:15:00,83.88,83.91,83.88,83.91,800.0,80.6757,80.7046,80.6757,80.7046,800.0
2021-03-23 12:20:00,83.92,83.92,83.85,83.85,4800.0,80.7142,80.7142,80.6469,80.6469,4800.0
2021-03-23 12:25:00,83.82,83.82,83.61,83.76,9748.0,80.618,80.618,80.416,80.5603,9748.0
2021-03-23 12:30:00,83.67,83.69,83.67,83.69,2800.0,80.4737,80.493,80.4737,80.493,2800.0
2021-03-23 12:35:00,83.75,83.77,83.66,83.77,1600.0,80.5507,80.5699,80.4641,80.5699,1600.0
2021-03-23 12:40:00,83.64,83.64,83.6,83.6,800.0,80.4449,80.4449,80.4064,80.4064,800.0
2021-03-23 12:45:00,83.64,83.67,83.64,83.66,2112.0,80.4449,80.4737,80.4449,80.4641,2112.0
2021-03-23 12:50:00,83.65,83.66,83.62,83.62,1600.0,80.4545,80.4641,80.4257,80.4257,1600.0
2021-03-23 12:55:00,83.62,83.62,83.62,83.62,0.0,80.4257,80.4257,80.4257,80.4257,0.0
2021-03-23 13:00:00,83.67,83.77,83.67,83.77,2000.0,80.4737,80.5699,80.4737,80.5699,2000.0
2021-03-23 13:05:00,83.77,83.91,83.77,83.79,28336.0,80.5699,80.7046,80.5699,80.5892,28336.0
2021-03-23 13:10:00,83.81,83.92,83.75,83.92,5912.0,80.6084,80.7142,80.5507,80.7142,5912.0
2021-03-23 13:15:00,83.86,83.92,83.86,83.87,3200.0,80.6565,80.7142,80.6565,80.6661,3200.0
2021-03-23 13:20:00,83.83,83.83,83.82,83.82,800.0,80.6276,80.6276,80.618,80.618,800.0
2021-03-23 13:25:00,83.76,83.81,83.71,83.81,6512.0,80.5603,80.6084,80.5122,80.6084,6512.0
2021-03-23 13:30:00,83.88,83.88,83.87,83.88,836.0,80.6757,80.6757,80.6661,80.6757,836.0
2021-03-23 13:35:00,83.8,83.8,83.78,83.78,1600.0,80.5988,80.5988,80.5795,80.5795,1600.0
2021-03-23 13:40:00,83.71,83.71,83.63,83.67,1600.0,80.5122,80.5122,80.4353,80.4737,1600.0
2021-03-23 13:45:00,83.54,83.74,83.54,83.74,7592.0,80.3487,80.5411,80.3487,80.5411,7592.0
2021-03-23 13:50:00,83.67,83.72,83.67,83.72,2400.0,80.4737,80.5218,80.4737,80.5218,2400.0
2021-03-23 13:55:00,83.71,83.71,83.64,83.68,6000.0,80.5122,80.5122,80.4449,80.4834,6000.0
2021-03-23 14:00:00,83.63,83.72,83.61,83.66,3200.0,80.4353,80.5218,80.416,80.4641,3200.0
2021-03-23 14:05:00,83.63,83.65,83.61,83.65,2400.0,80.4353,80.4545,80.416,80.4545,2400.0
2021-03-23 14:10:00,83.76,83.82,83.74,83.82,4880.0,80.5603,80.618,80.5411,80.618,4880.0
2021-03-23 14:15:00,83.79,83.79,83.75,83.75,1200.0,80.5892,80.5892,80.5507,80.5507,1200.0
2021-03-23 14:20:00,83.68,83.75,83.65,83.65,3484.0,80.4834,80.5507,80.4545,80.4545,3484.0
2021-03-23 14:25:00,83.66,83.69,83.66,83.67,2436.0,80.4641,80.493,80.4641,80.4737,2436.0
2021-03-23 14:30:00,83.68,83.74,83.58,83.58,4400.0,80.4834,80.5411,80.3872,80.3872,4400.0
2021-03-23 14:35:00,83.55,83.55,83.51,83.51,1632.0,80.3583,80.3583,80.3199,80.3199,1632.0
2021-03-23 14:40:00,83.44,83.47,83.37,83.47,5600.0,80.2525,80.2814,80.1852,80.2814,5600.0
2021-03-23 14:45:00,83.46,83.51,83.46,83.5,1904.0,80.2718,80.3199,80.2718,80.3102,1904.0
2021-03-23 14:50:00,83.5,83.5,83.44,83.44,4580.0,80.3102,80.3102,80.2525,80.2525,4580.0
2021-03-23 14:55:00,83.39,83.39,83.23,83.23,2800.0,80.2044,80.2044,80.0506,80.0506,2800.0
2021-03-23 15:00:00,83.25,83.34,83.23,83.32,4400.0,80.0698,80.1563,80.0506,80.1371,4400.0
2021-03-23 15:05:00,83.33,83.39,83.31,83.31,3600.0,80.1467,80.2044,80.1275,80.1275,3600.0
2021-03-23 15:10:00,83.28,83.38,83.24,83.26,14796.0,80.0986,80.1948,80.0602,80.0794,14796.0
2021-03-23 15:15:00,83.12,83.3,83.12,83.16,19516.0,79.9448,80.1179,79.9448,79.9832,19516.0
2021-03-23 15:20:00,83.11,83.13,83.03,83.13,7224.0,79.9351,79.9544,79.8582,79.9544,7224.0
2021-03-23 15:25:00,83.02,83.2,83.02,83.17,6436.0,79.8486,80.0217,79.8486,79.9928,6436.0
2021-03-23 15:30:00,83.11,83.13,82.95,82.97,7852.0,79.9351,79.9544,79.7812,79.8005,7852.0
2021-03-23 15:35:00,82.9,82.99,82.84,82.86,20864.0,79.7332,79.8197,79.6755,79.6947,20864.0
2021-03-23 15:40:00,82.86,83.04,82.83,82.91,17344.0,79.6947,79.8678,79.6658,79.7428,17344.0
2021-03-23 15:45:00,82.9,83.15,82.86,83.03,10800.0,79.7332,79.9736,79.6947,79.8582,10800.0
2021-03-23 15:50:00,82.93,83.24,82.9,83.22,16768.0,79.762,80.0602,79.7332,80.0409,16768.0
2021-03-23 15:55:00,83.26,83.41,83.19,83.29,37628.0,80.0794,80.2237,80.0121,80.1083,37628.0
2021-03-24 09:30:00,82.71,84.03,82.71,83.78,16480.0,79.5504,80.82,79.5504,80.5795,16480.0
2021-03-24 09:35:00,83.71,83.76,83.71,83.71,1920.0,80.5122,80.5603,80.5122,80.5122,1920.0
2021-03-24 09:40:00,83.86,84.06,83.86,84.06,4872.0,80.6565,80.8488,80.6565,80.8488,4872.0
2021-03-24 09:45:00,84.07,84.32,84.07,84.18,5480.0,80.8585,81.0989,80.8585,80.9643,5480.0
2021-03-24 09:50:00,84.2,84.2,83.83,83.96,2400.0,80.9835,80.9835,80.6276,80.7527,2400.0
2021-03-24 09:55:00,83.98,83.98,83.95,83.95,1472.0,80.7719,80.7719,80.743,80.743,1472.0
2021-03-24 10:00:00,84.02,84.31,84.02,84.31,2800.0,80.8104,81.0893,80.8104,81.0893,2800.0
2021-03-24 10:05:00,84.31,84.31,84.31,84.31,0.0,81.0893,81.0893,81.0893,81.0893,0.0
2021-03-24 10:10:00,84.32,84.5,84.27,84.5,5324.0,81.0989,81.272,81.0508,81.272,5324.0
2021-03-24 10:15:00,84.53,84.53,84.3,84.32,5492.0,81.3009,81.3009,81.0797,81.0989,5492.0
2021-03-24 10:20:00,84.37,84.45,84.31,84.45,8792.0,81.147,81.2239,81.0893,81.2239,8792.0
2021-03-24 10:25:00,84.4,84.53,84.4,84.53,2000.0,81.1759,81.3009,81.1759,81.3009,2000.0
2021-03-24 10:30:00,84.52,84.58,84.42,84.58,5032.0,81.2913,81.349,81.1951,81.349,5032.0
2021-03-24 10:35:00,84.59,84.79,84.59,84.62,6696.0,81.3586,81.551,81.3586,81.3875,6696.0
2021-03-24 10:40:00,84.7,84.81,84.7,84.81,1600.0,81.4644,81.5702,81.4644,81.5702,1600.0
2021-03-24 10:45:00,84.82,84.96,84.82,84.96,2400.0,81.5798,81.7145,81.5798,81.7145,2400.0
2021-03-24 10:50:00,84.91,84.97,84.91,84.94,4900.0,81.6664,81.7241,81.6664,81.6952,4900.0
2021-03-24 10:55:00,84.91,84.94,84.81,84.89,9200.0,81.6664,81.6952,81.5702,81.6471,9200.0
2021-03-24 11:00:00,84.93,85.07,84.92,85.02,5600.0,81.6856,81.8203,81.676,81.7722,5600.0
2021-03-24 11:05:00,85.08,85.09,85.0,85.02,8820.0,81.8299,81.8395,81.7529,81.7722,8820.0
2021-03-24 11:10:00,85.04,85.06,85.03,85.06,4200.0,81.7914,81.8106,81.7818,81.8106,4200.0
2021-03-24 11:15:00,85.09,85.16,85.08,85.13,5600.0,81.8395,81.9068,81.8299,81.878,5600.0
2021-03-24 11:20:00,85.06,85.06,84.96,84.97,4400.0,81.8106,81.8106,81.7145,81.7241,4400.0
2021-03-24 11:25:00,84.99,85.1,84.96,85.08,6140.0,81.7433,81.8491,81.7145,81.8299,6140.0
2021-03-24 11:30:00,85.06,85.14,85.06,85.14,3496.0,81.8106,81.8876,81.8106,81.8876,3496.0
2021-03-24 11:35:00,85.14,85.14,85.02,85.08,4400.0,81.8876,81.8876,81.7722,81.8299,4400.0
2021-03-24 11:40:00,85.01,85.01,84.78,84.8,5436.0,81.7626,81.7626,81.5413,81.5606,5436.0
2021-03-24 11:45:00,84.76,84.82,84.74,84.82,6428.0,81.5221,81.5798,81.5029,81.5798,6428.0
2021-03-24 11:50:00,84.76,84.83,84.75,84.77,5520.0,81.5221,81.5894,81.5125,81.5317,5520.0
2021-03-24 11:55:00,84.65,84.66,84.65,84.66,1200.0,81.4163,81.4259,81.4163,81.4259,1200.0
2021-03-24 12:00:00,84.74,85.0,84.7,85.0,15296.0,81.5029,81.7529,81.4644,81.7529,15296.0
2021-03-24 12:05:00,85.04,85.08,84.84,84.84,4400.0,81.7914,81.8299,81.599,81.599,4400.0
2021-03-24 12:10:00,84.95,84.95,84.92,84.92,800.0,81.7048,81.7048,81.676,81.676,800.0
2021-03-24 12:15:00,84.86,84.86,84.86,84.86,1800.0,81.6183,81.6183,81.6183,81.6183,1800.0
2021-03-24 12:20:00,84.86,84.86,84.86,84.86,600.0,81.6183,81.6183,81.6183,81.6183,600.0
2021-03-24 12:25:00,84.78,84.78,84.69,84.77,1740.0,81.5413,81.5413,81.4548,81.5317,1740.0
2021-03-24 12:30:00,84.84,84.86,84.72,84.72,7156.0,81.599,81.6183,81.4836,81.4836,7156.0
2021-03-24 12:35:00,84.74,84.9,84.74,84.9,3628.0,81.5029,81.6568,81.5029,81.6568,3628.0
2021-03-24 12:40:00,84.96,85.01,84.96,85.01,2004.0,81.7145,81.7626,81.7145,81.7626,2004.0
2021-03-24 12:45:00,84.96,84.96,84.87,84.87,1200.0,81.7145,81.7145,81.6279,81.6279,1200.0
2021-03-24 12:50:00,84.73,84.74,84.58,84.64,9308.0,81.4933,81.5029,81.349,81.4067,9308.0
2021-03-24 12:55:00,84.62,84.62,84.44,84.61,17000.0,81.3875,81.3875,81.2143,81.3778,17000.0
2021-03-24 13:00:00,84.58,84.59,84.55,84.56,2000.0,81.349,81.3586,81.3201,81.3297,2000.0
2021-03-24 13:05:00,84.65,84.65,84.58,84.64,2000.0,81.4163,81.4163,81.349,81.4067,2000.0
2021-03-24 13:10:00,84.65,84.65,84.48,84.48,2372.0,81.4163,81.4163,81.2528,81.2528,2372.0
2021-03-24 13:15:00,84.3,84.45,84.29,84.45,4540.0,81.0797,81.2239,81.0701,81.2239,4540.0
2021-03-24 13:20:00,84.56,84.62,84.52,84.61,4000.0,81.3297,81.3875,81.2913,81.3778,4000.0
2021-03-24 13:25:00,84.61,84.69,84.61,84.69,4800.0,81.3778,81.4548,81.3778,81.4548,4800.0
2021-03-24 13:30:00,84.74,84.82,84.7,84.72,4800.0,81.5029,81.5798,81.4644,81.4836,4800.0
2021-03-24 13:35:00,84.66,84.66,84.66,84.66,440.0,81.4259,81.4259,81.4259,81.4259,440.0
2021-03-24 13:40:00,84.62,84.7,84.44,84.44,6400.0,81.3875,81.4644,81.2143,81.2143,6400.0
2021-03-24 13:45:00,84.45,84.85,84.45,84.76,21180.0,81.2239,81.6087,81.2239,81.5221,21180.0
2021-03-24 13:50:00,84.97,84.97,84.72,84.74,4924.0,81.7241,81.7241,81.4836,81.5029,4924.0
2021-03-24 13:55:00,84.72,84.83,84.72,84.79,3160.0,81.4836,81.5894,81.4836,81.551,3160.0
2021-03-24 14:00:00,84.71,84.74,84.64,84.66,2000.0,81.474,81.5029,81.4067,81.4259,2000.0
2021-03-24 14:05:00,84.71,84.71,84.67,84.68,2304.0,81.474,81.474,81.4355,81.4452,2304.0
2021-03-24 14:10:00,84.59,84.61,84.59,84.61,2400.0,81.3586,81.3778,81.3586,81.3778,2400.0
2021-03-24 14:15:00,84.57,84.63,84.57,84.63,2800.0,81.3394,81.3971,81.3394,81.3971,2800.0
2021-03-24 14:20:00,84.67,84.67,84.61,84.61,2840.0,81.4355,81.4355,81.3778,81.3778,2840.0
2021-03-24 14:25:00,84.56,84.57,84.41,84.45,6400.0,81.3297,81.3394,81.1855,81.2239,6400.0
2021-03-24 14:30:00,84.39,84.45,84.25,84.44,7600.0,81.1662,81.2239,81.0316,81.2143,7600.0
2021-03-24 14:35:00,84.4,84.49,84.38,84.39,5632.0,81.1759,81.2624,81.1566,81.1662,5632.0
2021-03-24 14:40:00,84.48,84.48,84.37,84.48,6424.0,81.2528,81.2528,81.147,81.2528,6424.0
2021-03-24 14:45:00,84.44,84.71,84.44,84.71,4384.0,81.2143,81.474,81.2143,81.474,4384.0
2021-03-24 14:50:00,84.56,84.71,84.56,84.58,9200.0,81.3297,81.474,81.3297,81.349,9200.0
2021-03-24 14:55:00,84.45,84.68,84.45,84.66,4000.0,81.2239,81.4452,81.2239,81.4259,4000.0
2021-03-24 15:00:00,84.58,84.71,84.54,84.69,8000.0,81.349,81.474,81.3105,81.4548,8000.0
2021-03-24 15:05:00,84.66,84.76,84.65,84.71,7604.0,81.4259,81.5221,81.4163,81.474,7604.0
2021-03-24 15:10:00,84.72,84.72,84.61,84.72,6300.0,81.4836,81.4836,81.3778,81.4836,6300.0
2021-03-24 15:15:00,84.65,84.81,84.65,84.81,12456.0,81.4163,81.5702,81.4163,81.5702,12456.0
2021-03-24 15:20:00,84.73,84.75,84.63,84.75,4400.0,81.4933,81.5125,81.3971,81.5125,4400.0
2021-03-24 15:25:00,84.7,84.8,84.69,84.72,10400.0,81.4644,81.5606,81.4548,81.4836,10400.0
2021-03-24 15:30:00,84.69,84.76,84.56,84.56,9200.0,81.4548,81.5221,81.3297,81.3297,9200.0
2021-03-24 15:35:00,84.49,84.55,84.42,84.48,14496.0,81.2624,81.3201,81.1951,81.2528,14496.0
2021-03-24 15:40:00,84.48,84.64,84.48,84.62,13448.0,81.2528,81.4067,81.2528,81.3875,13448.0
2021-03-24 15:45:00,84.62,84.77,84.5,84.7,39600.0,81.3875,81.5317,81.272,81.4644,39600.0
2021-03-24 15:50:00,84.66,84.67,84.05,84.22,149156.0,81.4259,81.4355,80.8392,81.0027,149156.0
2021-03-24 15:55:00,84.26,84.27,83.96,83.99,67700.0,81.0412,81.0508,80.7527,80.7815,67700.0
2021-03-25 09:30:00,83.86,84.14,83.75,83.76,20920.0,80.6565,80.9258,80.5507,80.5603,20920.0
2021-03-25 09:35:00,83.38,83.38,83.21,83.21,9708.0,80.1948,80.1948,80.0313,80.0313,9708.0
2021-03-25 09:40:00,83.15,83.19,82.86,82.86,2000.0,79.9736,80.0121,79.6947,79.6947,2000.0
2021-03-25 09:45:00,82.91,83.03,82.86,82.86,5428.0,79.7428,79.8582,79.6947,79.6947,5428.0
2021-03-25 09:50:00,82.85,83.17,82.74,83.08,7428.0,79.6851,79.9928,79.5793,79.9063,7428.0
2021-03-25 09:55:00,83.07,83.17,82.97,83.03,8400.0,79.8967,79.9928,79.8005,79.8582,8400.0
2021-03-25 10:00:00,82.92,83.09,82.92,83.09,6340.0,79.7524,79.9159,79.7524,79.9159,6340.0
2021-03-25 10:05:00,82.97,83.01,82.82,82.85,9880.0,79.8005,79.839,79.6562,79.6851,9880.0
2021-03-25 10:10:00,82.83,82.83,82.57,82.57,3520.0,79.6658,79.6658,79.4158,79.4158,3520.0
2021-03-25 10:15:00,82.61,82.63,82.38,82.63,12096.0,79.4542,79.4735,79.233,79.4735,12096.0
2021-03-25 10:20:00,82.65,82.65,82.61,82.64,3072.0,79.4927,79.4927,79.4542,79.4831,3072.0
2021-03-25 10:25:00,82.71,82.88,82.67,82.88,9376.0,79.5504,79.7139,79.5119,79.7139,9376.0
2021-03-25 10:30:00,82.8,82.8,82.58,82.58,3368.0,79.637,79.637,79.4254,79.4254,3368.0
2021-03-25 10:35:00,82.59,82.59,82.53,82.59,2000.0,79.435,79.435,79.3773,79.435,2000.0
2021-03-25 10:40:00,82.55,82.55,82.47,82.53,4004.0,79.3965,79.3965,79.3196,79.3773,4004.0
2021-03-25 10:45:00,82.64,82.64,82.5,82.5,1656.0,79.4831,79.4831,79.3484,79.3484,1656.0
2021-03-25 10:50:00,82.5,82.5,82.28,82.32,2800.0,79.3484,79.3484,79.1368,79.1753,2800.0
2021-03-25 10:55:00,82.34,82.34,82.22,82.22,800.0,79.1946,79.1946,79.0791,79.0791,800.0
2021-03-25 11:00:00,82.28,82.34,82.2,82.2,4756.0,79.1368,79.1946,79.0599,79.0599,4756.0
2021-03-25 11:05:00,82.14,82.39,82.14,82.31,8132.0,79.0022,79.2426,79.0022,79.1657,8132.0
2021-03-25 11:10:00,82.53,82.71,82.53,82.71,2000.0,79.3773,79.5504,79.3773,79.5504,2000.0
2021-03-25 11:15:00,82.71,82.71,82.7,82.71,1600.0,79.5504,79.5504,79.5408,79.5504,1600.0
2021-03-25 11:20:00,82.71,82.76,82.64,82.64,4840.0,79.5504,79.5985,79.4831,79.4831,4840.0
2021-03-25 11:25:00,82.56,82.57,82.49,82.5,15160.0,79.4061,79.4158,79.3388,79.3484,15160.0
2021-03-25 11:30:00,82.52,82.73,82.52,82.64,13568.0,79.3677,79.5697,79.3677,79.4831,13568.0
2021-03-25 11:35:00,82.64,82.73,82.59,82.59,6180.0,79.4831,79.5697,79.435,79.435,6180.0
2021-03-25 11:40:00,82.54,82.54,82.42,82.52,3600.0,79.3869,79.3869,79.2715,79.3677,3600.0
2021-03-25 11:45:00,82.5,82.55,82.5,82.54,4300.0,79.3484,79.3965,79.3484,79.3869,4300.0
2021-03-25 11:50:00,82.51,82.67,82.5,82.67,6400.0,79.3581,79.5119,79.3484,79.5119,6400.0
2021-03-25 11:55:00,82.69,83.0,82.69,83.0,2400.0,79.5312,79.8293,79.5312,79.8293,2400.0
2021-03-25 12:00:00,83.08,83.08,82.86,82.94,6656.0,79.9063,79.9063,79.6947,79.7716,6656.0
2021-03-25 12:05:00,83.02,83.03,82.94,82.94,6060.0,79.8486,79.8582,79.7716,79.7716,6060.0
2021-03-25 12:10:00,83.04,83.04,82.88,82.88,1600.0,79.8678,79.8678,79.7139,79.7139,1600.0
2021-03-25 12:15:00,82.87,82.96,82.87,82.95,3160.0,79.7043,79.7909,79.7043,79.7812,3160.0
2021-03-25 12:20:00,82.92,82.92,82.89,82.89,800.0,79.7524,79.7524,79.7235,79.7235,800.0
2021-03-25 12:25:00,83.05,83.07,82.98,83.05,6464.0,79.8774,79.8967,79.8101,79.8774,6464.0
2021-03-25 12:30:00,83.05,83.16,83.05,83.11,3200.0,79.8774,79.9832,79.8774,79.9351,3200.0
2021-03-25 12:35:00,83.14,83.14,83.14,83.14,400.0,79.964,79.964,79.964,79.964,400.0
2021-03-25 12:40:00,83.2,83.35,83.2,83.35,2800.0,80.0217,80.166,80.0217,80.166,2800.0
2021-03-25 12:45:00,83.37,83.43,83.24,83.29,3984.0,80.1852,80.2429,80.0602,80.1083,3984.0
2021-03-25 12:50:00,83.35,83.42,83.34,83.42,1200.0,80.166,80.2333,80.1563,80.2333,1200.0
2021-03-25 12:55:00,83.47,83.58,83.47,83.55,2400.0,80.2814,80.3872,80.2814,80.3583,2400.0
2021-03-25 13:00:00,83.49,83.49,83.26,83.26,1200.0,80.3006,80.3006,80.0794,80.0794,1200.0
2021-03-25 13:05:00,83.37,83.39,83.37,83.39,1200.0,80.1852,80.2044,80.1852,80.2044,1200.0
2021-03-25 13:10:00,83.33,83.33,83.33,83.33,800.0,80.1467,80.1467,80.1467,80.1467,800.0
2021-03-25 13:15:00,83.5,83.51,83.36,83.4,5468.0,80.3102,80.3199,80.1756,80.2141,5468.0
2021-03-25 13:20:00,83.31,83.31,83.25,83.29,1800.0,80.1275,80.1275,80.0698,80.1083,1800.0
2021-03-25 13:25:00,83.3,83.3,83.27,83.28,1200.0,80.1179,80.1179,80.089,80.0986,1200.0
2021-03-25 13:30:00,83.34,83.36,83.29,83.29,2844.0,80.1563,80.1756,80.1083,80.1083,2844.0
2021-03-25 13:35:00,83.2,83.2,83.13,83.13,4196.0,80.0217,80.0217,79.9544,79.9544,4196.0
2021-03-25 13:40:00,83.17,83.41,83.17,83.41,2884.0,79.9928,80.2237,79.9928,80.2237,2884.0
2021-03-25 13:45:00,83.51,83.51,83.45,83.45,840.0,80.3199,80.3199,80.2621,80.2621,840.0
2021-03-25 13:50:00,83.38,83.4,83.36,83.36,1600.0,80.1948,80.2141,80.1756,80.1756,1600.0
2021-03-25 13:55:00,83.14,83.18,83.13,83.18,2800.0,79.964,80.0025,79.9544,80.0025,2800.0
2021-03-25 14:00:00,83.17,83.22,83.14,83.2,6000.0,79.9928,80.0409,79.964,80.0217,6000.0
2021-03-25 14:05:00,83.14,83.29,83.11,83.27,22416.0,79.964,80.1083,79.9351,80.089,22416.0
2021-03-25 14:10:00,83.21,83.28,83.21,83.28,1200.0,80.0313,80.0986,80.0313,80.0986,1200.0
2021-03-25 14:15:00,83.33,83.38,83.25,83.38,2800.0,80.1467,80.1948,80.0698,80.1948,2800.0
2021-03-25 14:20:00,83.36,83.36,83.25,83.32,3528.0,80.1756,80.1756,80.0698,80.1371,3528.0
2021-03-25 14:25:00,83.33,83.33,83.25,83.25,1200.0,80.1467,80.1467,80.0698,80.0698,1200.0
2021-03-25 14:30:00,83.19,83.29,83.19,83.29,2844.0,80.0121,80.1083,80.0121,80.1083,2844.0
2021-03-25 14:35:00,83.44,83.54,83.44,83.49,1684.0,80.2525,80.3487,80.2525,80.3006,1684.0
2021-03-25 14:40:00,83.53,83.64,83.53,83.6,2800.0,80.3391,80.4449,80.3391,80.4064,2800.0
2021-03-25 14:45:00,83.61,83.86,83.61,83.86,9720.0,80.416,80.6565,80.416,80.6565,9720.0
2021-03-25 14:50:00,83.82,83.96,83.81,83.85,3200.0,80.618,80.7527,80.6084,80.6469,3200.0
2021-03-25 14:55:00,83.8,84.0,83.74,84.0,7816.0,80.5988,80.7911,80.5411,80.7911,7816.0
2021-03-25 15:00:00,83.97,84.05,83.89,83.91,9728.0,80.7623,80.8392,80.6853,80.7046,9728.0
2021-03-25 15:05:00,83.98,84.03,83.91,84.0,66048.0,80.7719,80.82,80.7046,80.7911,66048.0
2021-03-25 15:10:00,84.06,84.12,83.97,84.05,11988.0,80.8488,80.9066,80.7623,80.8392,11988.0
2021-03-25 15:15:00,84.16,84.25,84.13,84.23,8000.0,80.945,81.0316,80.9162,81.0124,8000.0
2021-03-25 15:20:00,84.29,84.33,84.17,84.24,17432.0,81.0701,81.1085,80.9546,81.022,17432.0
2021-03-25 15:25:00,84.26,84.33,84.21,84.26,12656.0,81.0412,81.1085,80.9931,81.0412,12656.0
2021-03-25 15:30:00,84.33,84.56,84.32,84.47,8812.0,81.1085,81.3297,81.0989,81.2432,8812.0
2021-03-25 15:35:00,84.39,84.49,84.31,84.46,10400.0,81.1662,81.2624,81.0893,81.2336,10400.0
2021-03-25 15:40:00,84.47,84.6,84.46,84.49,15200.0,81.2432,81.3682,81.2336,81.2624,15200.0
2021-03-25 15:45:00,84.5,84.61,84.49,84.5,12800.0,81.272,81.3778,81.2624,81.272,12800.0
2021-03-25 15:50:00,84.55,84.69,84.34,84.34,26120.0,81.3201,81.4548,81.1181,81.1181,26120.0
2021-03-25 15:55:00,84.31,84.38,84.28,84.3,48504.0,81.0893,81.1566,81.0604,81.0797,48504.0
2021-03-26 09:30:00,83.98,84.5,83.86,84.49,26256.0,80.7719,81.272,80.6565,81.2624,26256.0
2021-03-26 09:35:00,84.47,84.5,84.27,84.31,6000.0,81.2432,81.272,81.0508,81.0893,6000.0
2021-03-26 09:40:00,84.31,84.55,84.31,84.55,2800.0,81.0893,81.3201,81.0893,81.3201,2800.0
2021-03-26 09:45:00,84.55,84.69,84.5,84.55,10000.0,81.3201,81.4548,81.272,81.3201,10000.0
2021-03-26 09:50:00,84.58,84.79,84.53,84.79,7200.0,81.349,81.551,81.3009,81.551,7200.0
2021-03-26 09:55:00,84.8,84.8,84.6,84.61,4800.0,81.5606,81.5606,81.3682,81.3778,4800.0
2021-03-26 10:00:00,84.91,84.99,84.88,84.95,4384.0,81.6664,81.7433,81.6375,81.7048,4384.0
2021-03-26 10:05:00,85.02,85.03,85.02,85.03,800.0,81.7722,81.7818,81.7722,81.7818,800.0
2021-03-26 10:10:00,84.91,84.91,84.74,84.77,3200.0,81.6664,81.6664,81.5029,81.5317,3200.0
2021-03-26 10:15:00,84.72,84.76,84.69,84.74,5028.0,81.4836,81.5221,81.4548,81.5029,5028.0
2021-03-26 10:20:00,84.73,84.77,84.67,84.77,4576.0,81.4933,81.5317,81.4355,81.5317,4576.0
2021-03-26 10:25:00,84.79,84.95,84.69,84.95,11440.0,81.551,81.7048,81.4548,81.7048,11440.0
2021-03-26 10:30:00,85.03,85.03,84.96,84.96,1292.0,81.7818,81.7818,81.7145,81.7145,1292.0
2021-03-26 10:35:00,85.02,85.02,84.95,84.95,2640.0,81.7722,81.7722,81.7048,81.7048,2640.0
2021-03-26 10:40:00,84.96,85.14,84.96,85.14,4996.0,81.7145,81.8876,81.7145,81.8876,4996.0
2021-03-26 10:45:00,85.04,85.04,84.99,84.99,1684.0,81.7914,81.7914,81.7433,81.7433,1684.0
2021-03-26 10:50:00,85.01,85.05,84.96,85.02,3080.0,81.7626,81.801,81.7145,81.7722,3080.0
2021-03-26 10:55:00,85.01,85.01,85.0,85.0,2400.0,81.7626,81.7626,81.7529,81.7529,2400.0
2021-03-26 11:00:00,84.88,84.94,84.82,84.82,1600.0,81.6375,81.6952,81.5798,81.5798,1600.0
2021-03-26 11:05:00,84.84,84.84,84.7,84.75,3204.0,81.599,81.599,81.4644,81.5125,3204.0
2021-03-26 11:10:00,84.73,84.75,84.58,84.75,25240.0,81.4933,81.5125,81.349,81.5125,25240.0
2021-03-26 11:15:00,84.71,84.76,84.7,84.71,4848.0,81.474,81.5221,81.4644,81.474,4848.0
2021-03-26 11:20:00,84.73,84.77,84.7,84.71,15820.0,81.4933,81.5317,81.4644,81.474,15820.0
2021-03-26 11:25:00,84.7,84.83,84.7,84.83,43024.0,81.4644,81.5894,81.4644,81.5894,43024.0
2021-03-26 11:30:00,84.91,84.92,84.82,84.92,3604.0,81.6664,81.676,81.5798,81.676,3604.0
2021-03-26 11:35:00,84.94,84.96,84.89,84.93,2800.0,81.6952,81.7145,81.6471,81.6856,2800.0
2021-03-26 11:40:00,84.91,85.05,84.91,85.04,1600.0,81.6664,81.801,81.6664,81.7914,1600.0
2021-03-26 11:45:00,85.1,85.26,85.03,85.26,7400.0,81.8491,82.003,81.7818,82.003,7400.0
2021-03-26 11:50:00,85.26,85.26,85.26,85.26,0.0,82.003,82.003,82.003,82.003,0.0
2021-03-26 11:55:00,85.34,85.46,85.34,85.36,5200.0,82.0799,82.1954,82.0799,82.0992,5200.0
2021-03-26 12:00:00,85.45,85.46,85.35,85.35,2004.0,82.1857,82.1954,82.0896,82.0896,2004.0
2021-03-26 12:05:00,85.32,85.32,85.31,85.31,1200.0,82.0607,82.0607,82.0511,82.0511,1200.0
2021-03-26 12:10:00,85.32,85.32,85.32,85.32,400.0,82.0607,82.0607,82.0607,82.0607,400.0
2021-03-26 12:15:00,85.33,85.33,85.33,85.33,1600.0,82.0703,82.0703,82.0703,82.0703,1600.0
2021-03-26 12:20:00,85.26,85.33,85.24,85.24,3656.0,82.003,82.0703,81.9838,81.9838,3656.0
2021-03-26 12:25:00,85.21,85.21,85.21,85.21,528.0,81.9549,81.9549,81.9549,81.9549,528.0
2021-03-26 12:30:00,85.18,85.22,85.06,85.22,6400.0,81.9261,81.9645,81.8106,81.9645,6400.0
2021-03-26 12:35:00,85.34,85.45,85.31,85.45,2800.0,82.0799,82.1857,82.0511,82.1857,2800.0
2021-03-26 12:40:00,85.42,85.42,85.32,85.36,2604.0,82.1569,82.1569,82.0607,82.0992,2604.0
2021-03-26 12:45:00,85.33,85.41,85.33,85.41,5492.0,82.0703,82.1473,82.0703,82.1473,5492.0
2021-03-26 12:50:00,85.47,85.53,85.47,85.53,800.0,82.205,82.2627,82.205,82.2627,800.0
2021-03-26 12:55:00,85.6,85.6,85.3,85.31,4588.0,82.33,82.33,82.0415,82.0511,4588.0
2021-03-26 13:00:00,85.28,85.35,85.28,85.35,5280.0,82.0222,82.0896,82.0222,82.0896,5280.0
2021-03-26 13:05:00,85.36,85.56,85.36,85.56,2108.0,82.0992,82.2915,82.0992,82.2915,2108.0
2021-03-26 13:10:00,85.53,85.58,85.5,85.5,1600.0,82.2627,82.3108,82.2338,82.2338,1600.0
2021-03-26 13:15:00,85.41,85.42,85.41,85.42,800.0,82.1473,82.1569,82.1473,82.1569,800.0
2021-03-26 13:20:00,85.46,85.5,85.46,85.5,800.0,82.1954,82.2338,82.1954,82.2338,800.0
2021-03-26 13:25:00,85.41,85.41,85.41,85.41,800.0,82.1473,82.1473,82.1473,82.1473,800.0
2021-03-26 13:30:00,85.42,85.47,85.4,85.4,4400.0,82.1569,82.205,82.1377,82.1377,4400.0
2021-03-26 13:35:00,85.35,85.36,85.29,85.29,3200.0,82.0896,82.0992,82.0319,82.0319,3200.0
2021-03-26 13:40:00,85.24,85.26,85.22,85.26,2400.0,81.9838,82.003,81.9645,82.003,2400.0
2021-03-26 13:45:00,85.21,85.22,84.98,84.98,5416.0,81.9549,81.9645,81.7337,81.7337,5416.0
2021-03-26 13:50:00,85.06,85.08,85.0,85.08,12916.0,81.8106,81.8299,81.7529,81.8299,12916.0
2021-03-26 13:55:00,85.34,85.34,85.24,85.32,6936.0,82.0799,82.0799,81.9838,82.0607,6936.0
2021-03-26 14:00:00,85.28,85.37,85.23,85.25,4492.0,82.0222,82.1088,81.9742,81.9934,4492.0
2021-03-26 14:05:00,85.22,85.29,85.08,85.24,22924.0,81.9645,82.0319,81.8299,81.9838,22924.0
2021-03-26 14:10:00,85.25,85.32,85.12,85.12,12244.0,81.9934,82.0607,81.8684,81.8684,12244.0
2021-03-26 14:15:00,85.06,85.28,85.03,85.28,25860.0,81.8106,82.0222,81.7818,82.0222,25860.0
2021-03-26 14:20:00,85.31,85.5,85.31,85.5,3092.0,82.0511,82.2338,82.0511,82.2338,3092.0
2021-03-26 14:25:00,85.42,85.47,85.37,85.46,4624.0,82.1569,82.205,82.1088,82.1954,4624.0
2021-03-26 14:30:00,85.51,85.56,85.41,85.5,6000.0,82.2435,82.2915,82.1473,82.2338,6000.0
2021-03-26 14:35:00,85.56,85.61,85.49,85.49,5600.0,82.2915,82.3396,82.2242,82.2242,5600.0
2021-03-26 14:40:00,85.52,85.56,85.46,85.47,4808.0,82.2531,82.2915,82.1954,82.205,4808.0
2021-03-26 14:45:00,85.37,85.37,85.09,85.14,4800.0,82.1088,82.1088,81.8395,81.8876,4800.0
2021-03-26 14:50:00,85.12,85.64,85.11,85.62,15488.0,81.8684,82.3685,81.8587,82.3493,15488.0
2021-03-26 14:55:00,85.64,85.7,85.56,85.65,3200.0,82.3685,82.4262,82.2915,82.3781,3200.0
2021-03-26 15:00:00,85.55,85.72,85.55,85.57,12432.0,82.2819,82.4454,82.2819,82.3012,12432.0
2021-03-26 15:05:00,85.58,85.58,85.5,85.5,3600.0,82.3108,82.3108,82.2338,82.2338,3600.0
2021-03-26 15:10:00,85.5,85.58,85.5,85.58,2800.0,82.2338,82.3108,82.2338,82.3108,2800.0
2021-03-26 15:15:00,85.59,85.71,85.56,85.66,5200.0,82.3204,82.4358,82.2915,82.3877,5200.0
2021-03-26 15:20:00,85.73,85.75,85.53,85.53,3184.0,82.455,82.4743,82.2627,82.2627,3184.0
2021-03-26 15:25:00,85.57,85.57,85.45,85.54,5348.0,82.3012,82.3012,82.1857,82.2723,5348.0
2021-03-26 15:30:00,85.58,85.82,85.58,85.82,10000.0,82.3108,82.5416,82.3108,82.5416,10000.0
2021-03-26 15:35:00,85.8,85.94,85.8,85.94,13500.0,82.5224,82.657,82.5224,82.657,13500.0
2021-03-26 15:40:00,86.0,86.0,85.88,85.92,11640.0,82.7147,82.7147,82.5993,82.6378,11640.0
2021-03-26 15:45:00,85.98,86.22,85.97,86.22,11004.0,82.6955,82.9263,82.6859,82.9263,11004.0
2021-03-26 15:50:00,86.21,86.29,86.14,86.22,41180.0,82.9167,82.9937,82.8494,82.9263,41180.0
2021-03-26 15:55:00,86.26,86.78,86.26,86.71,109452.0,82.9648,83.4649,82.9648,83.3976,109452.0
2021-03-29 09:30:00,86.06,86.51,86.06,86.36,23740.0,82.7724,83.2053,82.7724,83.061,23740.0
2021-03-29 09:35:00,86.42,86.43,86.26,86.36,2400.0,83.1187,83.1283,82.9648,83.061,2400.0
2021-03-29 09:40:00,86.41,86.45,86.25,86.29,10144.0,83.1091,83.1475,82.9552,82.9937,10144.0
2021-03-29 09:45:00,86.11,86.17,85.88,85.96,3612.0,82.8205,82.8782,82.5993,82.6763,3612.0
2021-03-29 09:50:00,85.86,85.93,85.75,85.8,4000.0,82.5801,82.6474,82.4743,82.5224,4000.0
2021-03-29 09:55:00,85.83,85.98,85.67,85.75,21220.0,82.5512,82.6955,82.3973,82.4743,21220.0
2021-03-29 10:00:00,85.83,85.83,85.67,85.73,6812.0,82.5512,82.5512,82.3973,82.455,6812.0
2021-03-29 10:05:00,85.75,85.89,85.66,85.82,16600.0,82.4743,82.6089,82.3877,82.5416,16600.0
2021-03-29 10:10:00,85.67,85.8,85.67,85.8,11876.0,82.3973,82.5224,82.3973,82.5224,11876.0
2021-03-29 10:15:00,85.91,85.91,85.91,85.91,988.0,82.6282,82.6282,82.6282,82.6282,988.0
2021-03-29 10:20:00,85.79,85.79,85.72,85.79,9056.0,82.5128,82.5128,82.4454,82.5128,9056.0
2021-03-29 10:25:00,85.75,85.82,85.7,85.82,11200.0,82.4743,82.5416,82.4262,82.5416,11200.0
2021-03-29 10:30:00,85.78,85.82,85.71,85.77,33588.0,82.5031,82.5416,82.4358,82.4935,33588.0
2021-03-29 10:35:00,85.75,85.88,85.73,85.88,8408.0,82.4743,82.5993,82.455,82.5993,8408.0
2021-03-29 10:40:00,85.87,85.87,85.75,85.76,2000.0,82.5897,82.5897,82.4743,82.4839,2000.0
2021-03-29 10:45:00,85.78,85.83,85.72,85.83,15816.0,82.5031,82.5512,82.4454,82.5512,15816.0
2021-03-29 10:50:00,85.87,85.87,85.73,85.83,7204.0,82.5897,82.5897,82.455,82.5512,7204.0
2021-03-29 10:55:00,85.76,85.83,85.61,85.81,52324.0,82.4839,82.5512,82.3396,82.532,52324.0
2021-03-29 11:00:00,85.79,85.8,85.49,85.52,6712.0,82.5128,82.5224,82.2242,82.2531,6712.0
2021-03-29 11:05:00,85.49,85.51,85.44,85.48,4800.0,82.2242,82.2435,82.1761,82.2146,4800.0
2021-03-29 11:10:00,85.37,85.61,85.37,85.56,6180.0,82.1088,82.3396,82.1088,82.2915,6180.0
2021-03-29 11:15:00,85.61,85.82,85.6,85.75,11496.0,82.3396,82.5416,82.33,82.4743,11496.0
2021-03-29 11:20:00,85.78,85.78,85.71,85.74,7384.0,82.5031,82.5031,82.4358,82.4647,7384.0
2021-03-29 11:25:00,85.77,85.84,85.75,85.84,5248.0,82.4935,82.5608,82.4743,82.5608,5248.0
2021-03-29 11:30:00,85.98,86.04,85.92,86.04,3200.0,82.6955,82.7532,82.6378,82.7532,3200.0
2021-03-29 11:35:00,85.89,85.89,85.86,85.86,1256.0,82.6089,82.6089,82.5801,82.5801,1256.0
2021-03-29 11:40:00,85.91,85.91,85.88,85.91,2000.0,82.6282,82.6282,82.5993,82.6282,2000.0
2021-03-29 11:45:00,85.86,85.86,85.81,85.83,4204.0,82.5801,82.5801,82.532,82.5512,4204.0
2021-03-29 11:50:00,85.71,85.85,85.71,85.77,6400.0,82.4358,82.5705,82.4358,82.4935,6400.0
2021-03-29 11:55:00,85.83,85.9,85.83,85.9,2080.0,82.5512,82.6186,82.5512,82.6186,2080.0
2021-03-29 12:00:00,85.88,85.88,85.83,85.83,1200.0,82.5993,82.5993,82.5512,82.5512,1200.0
2021-03-29 12:05:00,85.76,85.83,85.76,85.83,1600.0,82.4839,82.5512,82.4839,82.5512,1600.0
2021-03-29 12:10:00,85.69,85.85,85.61,85.85,12000.0,82.4166,82.5705,82.3396,82.5705,12000.0
2021-03-29 12:15:00,85.89,85.89,85.75,85.77,2400.0,82.6089,82.6089,82.4743,82.4935,2400.0
2021-03-29 12:20:00,85.69,85.77,85.69,85.74,4604.0,82.4166,82.4935,82.4166,82.4647,4604.0
2021-03-29 12:25:00,85.78,85.81,85.74,85.81,6200.0,82.5031,82.532,82.4647,82.532,6200.0
2021-03-29 12:30:00,85.93,85.93,85.93,85.93,400.0,82.6474,82.6474,82.6474,82.6474,400.0
2021-03-29 12:35:00,85.95,85.96,85.91,85.92,1600.0,82.6666,82.6763,82.6282,82.6378,1600.0
2021-03-29 12:40:00,86.05,86.28,86.05,86.28,1600.0,82.7628,82.984,82.7628,82.984,1600.0
2021-03-29 12:45:00,86.26,86.26,86.18,86.18,2412.0,82.9648,82.9648,82.8879,82.8879,2412.0
2021-03-29 12:50:00,86.23,86.23,86.05,86.1,3200.0,82.9359,82.9359,82.7628,82.8109,3200.0
2021-03-29 12:55:00,86.1,86.14,86.08,86.1,4800.0,82.8109,82.8494,82.7917,82.8109,4800.0
2021-03-29 13:00:00,86.03,86.11,86.03,86.11,2800.0,82.7436,82.8205,82.7436,82.8205,2800.0
2021-03-29 13:05:00,86.09,86.09,86.0,86.01,4400.0,82.8013,82.8013,82.7147,82.7244,4400.0
2021-03-29 13:10:00,86.01,86.08,86.0,86.04,5304.0,82.7244,82.7917,82.7147,82.7532,5304.0
2021-03-29 13:15:00,85.98,86.03,85.9,85.9,8368.0,82.6955,82.7436,82.6186,82.6186,8368.0
2021-03-29 13:20:00,85.83,85.92,85.83,85.9,2400.0,82.5512,82.6378,82.5512,82.6186,2400.0
2021-03-29 13:25:00,85.84,85.84,85.77,85.77,2000.0,82.5608,82.5608,82.4935,82.4935,2000.0
2021-03-29 13:30:00,85.77,86.19,85.77,86.19,6800.0,82.4935,82.8975,82.4935,82.8975,6800.0
2021-03-29 13:35:00,86.2,86.23,86.06,86.06,9464.0,82.9071,82.9359,82.7724,82.7724,9464.0
2021-03-29 13:40:00,85.98,85.98,85.96,85.98,5764.0,82.6955,82.6955,82.6763,82.6955,5764.0
2021-03-29 13:45:00,85.79,86.05,85.79,86.05,2800.0,82.5128,82.7628,82.5128,82.7628,2800.0
2021-03-29 13:50:00,86.03,86.04,86.03,86.03,800.0,82.7436,82.7532,82.7436,82.7436,800.0
2021-03-29 13:55:00,85.94,85.94,85.79,85.83,4200.0,82.657,82.657,82.5128,82.5512,4200.0
2021-03-29 14:00:00,85.8,85.83,85.75,85.82,2344.0,82.5224,82.5512,82.4743,82.5416,2344.0
2021-03-29 14:05:00,85.71,85.9,85.71,85.86,3656.0,82.4358,82.6186,82.4358,82.5801,3656.0
2021-03-29 14:10:00,85.75,85.87,85.74,85.87,2400.0,82.4743,82.5897,82.4647,82.5897,2400.0
2021-03-29 14:15:00,85.88,85.89,85.75,85.75,3624.0,82.5993,82.6089,82.4743,82.4743,3624.0
2021-03-29 14:20:00,85.64,85.81,85.64,85.79,2816.0,82.3685,82.532,82.3685,82.5128,2816.0
2021-03-29 14:25:00,85.8,85.89,85.8,85.89,1600.0,82.5224,82.6089,82.5224,82.6089,1600.0
2021-03-29 14:30:00,85.9,85.9,85.73,85.73,3200.0,82.6186,82.6186,82.455,82.455,3200.0
2021-03-29 14:35:00,85.75,85.76,85.67,85.68,8400.0,82.4743,82.4839,82.3973,82.407,8400.0
2021-03-29 14:40:00,85.73,85.73,85.7,85.72,2668.0,82.455,82.455,82.4262,82.4454,2668.0
2021-03-29 14:45:00,85.74,85.94,85.73,85.89,5200.0,82.4647,82.657,82.455,82.6089,5200.0
2021-03-29 14:50:00,85.89,85.92,85.88,85.92,2524.0,82.6089,82.6378,82.5993,82.6378,2524.0
2021-03-29 14:55:00,85.88,85.88,85.75,85.81,2728.0,82.5993,82.5993,82.4743,82.532,2728.0
2021-03-29 15:00:00,85.86,85.97,85.86,85.86,3928.0,82.5801,82.6859,82.5801,82.5801,3928.0
2021-03-29 15:05:00,85.88,85.95,85.85,85.85,2760.0,82.5993,82.6666,82.5705,82.5705,2760.0
2021-03-29 15:10:00,85.84,85.99,85.84,85.99,4000.0,82.5608,82.7051,82.5608,82.7051,4000.0
2021-03-29 15:15:00,85.94,85.96,85.81,85.81,4000.0,82.657,82.6763,82.532,82.532,4000.0
2021-03-29 15:20:00,85.74,85.85,85.74,85.79,6040.0,82.4647,82.5705,82.4647,82.5128,6040.0
2021-03-29 15:25:00,85.8,85.84,85.63,85.74,12400.0,82.5224,82.5608,82.3589,82.4647,12400.0
2021-03-29 15:30:00,85.75,85.78,85.74,85.74,7200.0,82.4743,82.5031,82.4647,82.4647,7200.0
2021-03-29 15:35:00,85.78,85.85,85.75,85.75,11000.0,82.5031,82.5705,82.4743,82.4743,11000.0
2021-03-29 15:40:00,85.78,85.89,85.56,85.56,67308.0,82.5031,82.6089,82.2915,82.2915,67308.0
2021-03-29 15:45:00,85.61,85.62,85.4,85.44,22484.0,82.3396,82.3493,82.1377,82.1761,22484.0
2021-03-29 15:50:00,85.36,85.41,85.2,85.21,35172.0,82.0992,82.1473,81.9453,81.9549,35172.0
2021-03-29 15:55:00,85.17,85.3,85.08,85.22,79880.0,81.9164,82.0415,81.8299,81.9645,79880.0
2021-03-30 09:30:00,84.95,85.26,84.67,85.16,18416.0,81.7048,82.003,81.4355,81.9068,18416.0
2021-03-30 09:35:00,85.16,85.16,85.16,85.16,0.0,81.9068,81.9068,81.9068,81.9068,0.0
2021-03-30 09:40:00,84.89,84.89,84.65,84.65,7444.0,81.6471,81.6471,81.4163,81.4163,7444.0
2021-03-30 09:45:00,84.72,84.84,84.72,84.73,1200.0,81.4836,81.599,81.4836,81.4933,1200.0
2021-03-30 09:50:00,84.71,84.71,84.7,84.7,1600.0,81.474,81.474,81.4644,81.4644,1600.0
2021-03-30 09:55:00,84.82,85.04,84.82,84.93,1600.0,81.5798,81.7914,81.5798,81.6856,1600.0
2021-03-30 10:00:00,84.81,84.93,84.5,84.5,4800.0,81.5702,81.6856,81.272,81.272,4800.0
2021-03-30 10:05:00,84.48,84.48,84.36,84.37,1948.0,81.2528,81.2528,81.1374,81.147,1948.0
2021-03-30 10:10:00,84.39,84.57,84.39,84.42,5808.0,81.1662,81.3394,81.1662,81.1951,5808.0
2021-03-30 10:15:00,84.41,84.44,84.25,84.25,3744.0,81.1855,81.2143,81.0316,81.0316,3744.0
2021-03-30 10:20:00,84.3,84.3,84.16,84.17,3200.0,81.0797,81.0797,80.945,80.9546,3200.0
2021-03-30 10:25:00,84.19,84.7,84.19,84.61,2400.0,80.9739,81.4644,80.9739,81.3778,2400.0
2021-03-30 10:30:00,84.63,84.63,84.39,84.39,2824.0,81.3971,81.3971,81.1662,81.1662,2824.0
2021-03-30 10:35:00,84.49,84.58,84.49,84.58,4452.0,81.2624,81.349,81.2624,81.349,4452.0
2021-03-30 10:40:00,84.57,84.57,84.41,84.41,3600.0,81.3394,81.3394,81.1855,81.1855,3600.0
2021-03-30 10:45:00,84.47,84.47,84.26,84.3,3992.0,81.2432,81.2432,81.0412,81.0797,3992.0
2021-03-30 10:50:00,84.35,84.35,84.14,84.24,2000.0,81.1278,81.1278,80.9258,81.022,2000.0
2021-03-30 10:55:00,84.16,84.25,84.11,84.24,5400.0,80.945,81.0316,80.8969,81.022,5400.0
2021-03-30 11:00:00,84.25,84.34,84.25,84.34,4420.0,81.0316,81.1181,81.0316,81.1181,4420.0
2021-03-30 11:05:00,84.33,84.38,84.1,84.1,4140.0,81.1085,81.1566,80.8873,80.8873,4140.0
2021-03-30 11:10:00,84.18,84.19,83.87,83.97,11760.0,80.9643,80.9739,80.6661,80.7623,11760.0
2021-03-30 11:15:00,83.91,83.91,83.88,83.88,3400.0,80.7046,80.7046,80.6757,80.6757,3400.0
2021-03-30 11:20:00,83.84,83.84,83.79,83.82,2280.0,80.6372,80.6372,80.5892,80.618,2280.0
2021-03-30 11:25:00,83.75,83.86,83.73,83.86,3400.0,80.5507,80.6565,80.5315,80.6565,3400.0
2021-03-30 11:30:00,83.85,83.89,83.65,83.8,5400.0,80.6469,80.6853,80.4545,80.5988,5400.0
2021-03-30 11:35:00,83.71,83.83,83.66,83.83,5000.0,80.5122,80.6276,80.4641,80.6276,5000.0
2021-03-30 11:40:00,83.81,84.13,83.77,84.06,10140.0,80.6084,80.9162,80.5699,80.8488,10140.0
2021-03-30 11:45:00,84.2,84.21,84.06,84.06,7360.0,80.9835,80.9931,80.8488,80.8488,7360.0
2021-03-30 11:50:00,84.21,84.21,84.02,84.02,1200.0,80.9931,80.9931,80.8104,80.8104,1200.0
2021-03-30 11:55:00,83.99,84.14,83.99,84.14,1568.0,80.7815,80.9258,80.7815,80.9258,1568.0
2021-03-30 12:00:00,84.13,84.17,84.1,84.1,3600.0,80.9162,80.9546,80.8873,80.8873,3600.0
2021-03-30 12:05:00,84.15,84.22,84.14,84.22,1800.0,80.9354,81.0027,80.9258,81.0027,1800.0
2021-03-30 12:10:00,84.2,84.2,84.19,84.19,1200.0,80.9835,80.9835,80.9739,80.9739,1200.0
2021-03-30 12:15:00,84.2,84.27,84.05,84.07,2400.0,80.9835,81.0508,80.8392,80.8585,2400.0
2021-03-30 12:20:00,84.04,84.13,84.04,84.05,4600.0,80.8296,80.9162,80.8296,80.8392,4600.0
2021-03-30 12:25:00,84.12,84.2,84.12,84.2,2400.0,80.9066,80.9835,80.9066,80.9835,2400.0
2021-03-30 12:30:00,84.07,84.25,84.07,84.25,2200.0,80.8585,81.0316,80.8585,81.0316,2200.0
2021-03-30 12:35:00,84.14,84.21,84.08,84.2,3276.0,80.9258,80.9931,80.8681,80.9835,3276.0
2021-03-30 12:40:00,84.1,84.1,84.01,84.01,1200.0,80.8873,80.8873,80.8008,80.8008,1200.0
2021-03-30 12:45:00,84.04,84.04,83.94,83.94,3000.0,80.8296,80.8296,80.7334,80.7334,3000.0
2021-03-30 12:50:00,83.98,84.06,83.98,84.05,3200.0,80.7719,80.8488,80.7719,80.8392,3200.0
2021-03-30 12:55:00,84.05,84.05,84.05,84.05,400.0,80.8392,80.8392,80.8392,80.8392,400.0
2021-03-30 13:00:00,83.97,83.97,83.96,83.97,1440.0,80.7623,80.7623,80.7527,80.7623,1440.0
2021-03-30 13:05:00,83.98,84.04,83.8,83.84,4900.0,80.7719,80.8296,80.5988,80.6372,4900.0
2021-03-30 13:10:00,83.88,83.9,83.77,83.9,5068.0,80.6757,80.695,80.5699,80.695,5068.0
2021-03-30 13:15:00,83.91,84.09,83.91,84.09,3600.0,80.7046,80.8777,80.7046,80.8777,3600.0
2021-03-30 13:20:00,84.09,84.09,84.09,84.09,400.0,80.8777,80.8777,80.8777,80.8777,400.0
2021-03-30 13:25:00,84.1,84.2,84.1,84.11,6200.0,80.8873,80.9835,80.8873,80.8969,6200.0
2021-03-30 13:30:00,84.13,84.17,84.08,84.09,3724.0,80.9162,80.9546,80.8681,80.8777,3724.0
2021-03-30 13:35:00,84.12,84.12,84.06,84.12,3200.0,80.9066,80.9066,80.8488,80.9066,3200.0
2021-03-30 13:40:00,84.17,84.22,84.1,84.1,2000.0,80.9546,81.0027,80.8873,80.8873,2000.0
2021-03-30 13:45:00,84.1,84.1,84.1,84.1,0.0,80.8873,80.8873,80.8873,80.8873,0.0
2021-03-30 13:50:00,84.09,84.17,84.03,84.17,1600.0,80.8777,80.9546,80.82,80.9546,1600.0
2021-03-30 13:55:00,84.11,84.11,84.07,84.07,800.0,80.8969,80.8969,80.8585,80.8585,800.0
2021-03-30 14:00:00,84.07,84.07,83.95,84.04,6792.0,80.8585,80.8585,80.743,80.8296,6792.0
2021-03-30 14:05:00,84.06,84.11,84.0,84.1,5288.0,80.8488,80.8969,80.7911,80.8873,5288.0
2021-03-30 14:10:00,84.11,84.11,84.08,84.08,2324.0,80.8969,80.8969,80.8681,80.8681,2324.0
2021-03-30 14:15:00,84.14,84.28,84.14,84.28,1404.0,80.9258,81.0604,80.9258,81.0604,1404.0
2021-03-30 14:20:00,84.21,84.3,84.17,84.28,4072.0,80.9931,81.0797,80.9546,81.0604,4072.0
2021-03-30 14:25:00,84.36,84.36,84.31,84.35,2800.0,81.1374,81.1374,81.0893,81.1278,2800.0
2021-03-30 14:30:00,84.35,84.51,84.35,84.51,3484.0,81.1278,81.2817,81.1278,81.2817,3484.0
2021-03-30 14:35:00,84.46,84.46,84.41,84.43,4224.0,81.2336,81.2336,81.1855,81.2047,4224.0
2021-03-30 14:40:00,84.36,84.36,84.33,84.33,800.0,81.1374,81.1374,81.1085,81.1085,800.0
2021-03-30 14:45:00,84.29,84.33,84.29,84.33,1520.0,81.0701,81.1085,81.0701,81.1085,1520.0
2021-03-30 14:50:00,84.41,84.48,84.41,84.44,4000.0,81.1855,81.2528,81.1855,81.2143,4000.0
2021-03-30 14:55:00,84.43,84.63,84.43,84.58,3200.0,81.2047,81.3971,81.2047,81.349,3200.0
2021-03-30 15:00:00,84.54,84.73,84.54,84.73,5200.0,81.3105,81.4933,81.3105,81.4933,5200.0
2021-03-30 15:05:00,84.67,84.72,84.64,84.72,6660.0,81.4355,81.4836,81.4067,81.4836,6660.0
2021-03-30 15:10:00,84.73,84.73,84.67,84.67,3204.0,81.4933,81.4933,81.4355,81.4355,3204.0
2021-03-30 15:15:00,84.63,84.66,84.61,84.63,2152.0,81.3971,81.4259,81.3778,81.3971,2152.0
2021-03-30 15:20:00,84.67,84.67,84.64,84.64,800.0,81.4355,81.4355,81.4067,81.4067,800.0
2021-03-30 15:25:00,84.64,84.64,84.61,84.64,1600.0,81.4067,81.4067,81.3778,81.4067,1600.0
2021-03-30 15:30:00,84.68,84.71,84.64,84.64,9520.0,81.4452,81.474,81.4067,81.4067,9520.0
2021-03-30 15:35:00,84.67,84.67,84.54,84.54,3600.0,81.4355,81.4355,81.3105,81.3105,3600.0
2021-03-30 15:40:00,84.56,84.56,84.48,84.48,11600.0,81.3297,81.3297,81.2528,81.2528,11600.0
2021-03-30 15:45:00,84.45,84.51,84.43,84.43,4400.0,81.2239,81.2817,81.2047,81.2047,4400.0
2021-03-30 15:50:00,84.39,84.4,83.99,84.05,52428.0,81.1662,81.1759,80.7815,80.8392,52428.0
2021-03-30 15:55:00,84.1,84.41,83.98,84.4,41212.0,80.8873,81.1855,80.7719,81.1759,41212.0
2021-03-31 09:30:00,84.67,84.96,84.48,84.71,13360.0,81.4355,81.7145,81.2528,81.474,13360.0
2021-03-31 09:35:00,84.86,85.0,84.85,85.0,2924.0,81.6183,81.7529,81.6087,81.7529,2924.0
2021-03-31 09:40:00,85.36,85.36,85.06,85.11,4000.0,82.0992,82.0992,81.8106,81.8587,4000.0
2021-03-31 09:45:00,85.14,85.22,85.14,85.22,11400.0,81.8876,81.9645,81.8876,81.9645,11400.0
2021-03-31 09:50:00,85.41,85.42,85.13,85.4,3600.0,82.1473,82.1569,81.878,82.1377,3600.0
2021-03-31 09:55:00,85.44,85.72,85.32,85.7,7680.0,82.1761,82.4454,82.0607,82.4262,7680.0
2021-03-31 10:00:00,85.76,85.82,85.68,85.82,4000.0,82.4839,82.5416,82.407,82.5416,4000.0
2021-03-31 10:05:00,85.92,85.92,85.58,85.58,4088.0,82.6378,82.6378,82.3108,82.3108,4088.0
2021-03-31 10:10:00,85.7,85.7,85.29,85.29,6000.0,82.4262,82.4262,82.0319,82.0319,6000.0
2021-03-31 10:15:00,85.21,85.22,85.1,85.21,4824.0,81.9549,81.9645,81.8491,81.9549,4824.0
2021-03-31 10:20:00,85.24,85.24,85.1,85.11,4480.0,81.9838,81.9838,81.8491,81.8587,4480.0
2021-03-31 10:25:00,85.03,85.08,85.0,85.07,4400.0,81.7818,81.8299,81.7529,81.8203,4400.0
2021-03-31 10:30:00,85.02,85.12,84.93,85.08,7324.0,81.7722,81.8684,81.6856,81.8299,7324.0
2021-03-31 10:35:00,85.09,85.09,85.02,85.02,800.0,81.8395,81.8395,81.7722,81.7722,800.0
2021-03-31 10:40:00,85.2,85.32,85.2,85.32,1600.0,81.9453,82.0607,81.9453,82.0607,1600.0
2021-03-31 10:45:00,85.33,85.39,85.33,85.39,800.0,82.0703,82.128,82.0703,82.128,800.0
2021-03-31 10:50:00,85.43,85.56,85.43,85.56,1200.0,82.1665,82.2915,82.1665,82.2915,1200.0
2021-03-31 10:55:00,85.58,85.64,85.4,85.47,9076.0,82.3108,82.3685,82.1377,82.205,9076.0
2021-03-31 11:00:00,85.35,85.48,85.33,85.33,9008.0,82.0896,82.2146,82.0703,82.0703,9008.0
2021-03-31 11:05:00,85.33,85.33,85.28,85.29,4400.0,82.0703,82.0703,82.0222,82.0319,4400.0
2021-03-31 11:10:00,85.3,85.33,85.3,85.33,1600.0,82.0415,82.0703,82.0415,82.0703,1600.0
2021-03-31 11:15:00,85.39,85.39,85.39,85.39,400.0,82.128,82.128,82.128,82.128,400.0
2021-03-31 11:20:00,85.33,85.37,85.24,85.37,2800.0,82.0703,82.1088,81.9838,82.1088,2800.0
2021-03-31 11:25:00,85.33,85.33,85.16,85.16,1600.0,82.0703,82.0703,81.9068,81.9068,1600.0
2021-03-31 11:30:00,85.19,85.38,85.16,85.38,2400.0,81.9357,82.1184,81.9068,82.1184,2400.0
2021-03-31 11:35:00,85.3,85.52,85.3,85.52,1652.0,82.0415,82.2531,82.0415,82.2531,1652.0
2021-03-31 11:40:00,85.42,85.42,85.41,85.41,800.0,82.1569,82.1569,82.1473,82.1473,800.0
2021-03-31 11:45:00,85.42,85.56,85.4,85.44,4400.0,82.1569,82.2915,82.1377,82.1761,4400.0
2021-03-31 11:50:00,85.51,85.58,85.49,85.49,2800.0,82.2435,82.3108,82.2242,82.2242,2800.0
2021-03-31 11:55:00,85.46,85.46,85.44,85.44,800.0,82.1954,82.1954,82.1761,82.1761,800.0
2021-03-31 12:00:00,85.5,85.51,85.38,85.44,2716.0,82.2338,82.2435,82.1184,82.1761,2716.0
2021-03-31 12:05:00,85.51,85.51,85.48,85.48,800.0,82.2435,82.2435,82.2146,82.2146,800.0
2021-03-31 12:10:00,85.47,85.47,85.47,85.47,400.0,82.205,82.205,82.205,82.205,400.0
2021-03-31 12:15:00,85.44,85.51,85.39,85.42,4804.0,82.1761,82.2435,82.128,82.1569,4804.0
2021-03-31 12:20:00,85.42,85.42,85.35,85.41,4044.0,82.1569,82.1569,82.0896,82.1473,4044.0
2021-03-31 12:25:00,85.36,85.36,85.36,85.36,800.0,82.0992,82.0992,82.0992,82.0992,800.0
2021-03-31 12:30:00,85.36,85.4,85.36,85.39,2536.0,82.0992,82.1377,82.0992,82.128,2536.0
2021-03-31 12:35:00,85.39,85.6,85.39,85.6,3656.0,82.128,82.33,82.128,82.33,3656.0
2021-03-31 12:40:00,85.51,85.51,85.41,85.48,2800.0,82.2435,82.2435,82.1473,82.2146,2800.0
2021-03-31 12:45:00,85.53,85.53,85.53,85.53,1200.0,82.2627,82.2627,82.2627,82.2627,1200.0
2021-03-31 12:50:00,85.54,85.63,85.54,85.62,4508.0,82.2723,82.3589,82.2723,82.3493,4508.0
2021-03-31 12:55:00,85.61,85.61,85.54,85.54,1200.0,82.3396,82.3396,82.2723,82.2723,1200.0
2021-03-31 13:00:00,85.55,85.57,85.48,85.57,3200.0,82.2819,82.3012,82.2146,82.3012,3200.0
2021-03-31 13:05:00,85.61,85.61,85.61,85.61,800.0,82.3396,82.3396,82.3396,82.3396,800.0
2021-03-31 13:10:00,85.73,85.73,85.73,85.73,2740.0,82.455,82.455,82.455,82.455,2740.0
2021-03-31 13:15:00,85.66,85.72,85.47,85.48,5740.0,82.3877,82.4454,82.205,82.2146,5740.0
2021-03-31 13:20:00,85.47,85.47,85.35,85.39,3200.0,82.205,82.205,82.0896,82.128,3200.0
2021-03-31 13:25:00,85.42,85.59,85.38,85.59,4800.0,82.1569,82.3204,82.1184,82.3204,4800.0
2021-03-31 13:30:00,85.65,85.67,85.64,85.64,2800.0,82.3781,82.3973,82.3685,82.3685,2800.0
2021-03-31 13:35:00,85.65,85.65,85.56,85.56,8764.0,82.3781,82.3781,82.2915,82.2915,8764.0
2021-03-31 13:40:00,85.56,85.56,85.45,85.45,2308.0,82.2915,82.2915,82.1857,82.1857,2308.0
2021-03-31 13:45:00,85.46,85.51,85.45,85.51,3672.0,82.1954,82.2435,82.1857,82.2435,3672.0
2021-03-31 13:50:00,85.51,85.64,85.5,85.64,3776.0,82.2435,82.3685,82.2338,82.3685,3776.0
2021-03-31 13:55:00,85.63,85.7,85.6,85.66,18948.0,82.3589,82.4262,82.33,82.3877,18948.0
2021-03-31 14:00:00,85.69,85.92,85.63,85.92,25872.0,82.4166,82.6378,82.3589,82.6378,25872.0
2021-03-31 14:05:00,85.96,86.13,85.96,86.11,16884.0,82.6763,82.8398,82.6763,82.8205,16884.0
2021-03-31 14:10:00,86.08,86.08,85.87,85.87,14800.0,82.7917,82.7917,82.5897,82.5897,14800.0
2021-03-31 14:15:00,85.89,85.89,85.66,85.66,5208.0,82.6089,82.6089,82.3877,82.3877,5208.0
2021-03-31 14:20:00,85.61,85.7,85.61,85.7,5776.0,82.3396,82.4262,82.3396,82.4262,5776.0
2021-03-31 14:25:00,85.69,85.77,85.69,85.77,800.0,82.4166,82.4935,82.4166,82.4935,800.0
2021-03-31 14:30:00,85.75,85.85,85.74,85.83,4300.0,82.4743,82.5705,82.4647,82.5512,4300.0
2021-03-31 14:35:00,85.86,85.86,85.86,85.86,400.0,82.5801,82.5801,82.5801,82.5801,400.0
2021-03-31 14:40:00,85.77,85.85,85.73,85.73,2800.0,82.4935,82.5705,82.455,82.455,2800.0
2021-03-31 14:45:00,85.74,85.74,85.68,85.72,3952.0,82.4647,82.4647,82.407,82.4454,3952.0
2021-03-31 14:50:00,85.74,85.74,85.67,85.67,800.0,82.4647,82.4647,82.3973,82.3973,800.0
2021-03-31 14:55:00,85.7,85.7,85.67,85.67,800.0,82.4262,82.4262,82.3973,82.3973,800.0
2021-03-31 15:00:00,85.51,85.64,85.51,85.64,3600.0,82.2435,82.3685,82.2435,82.3685,3600.0
2021-03-31 15:05:00,85.64,85.64,85.59,85.61,1940.0,82.3685,82.3685,82.3204,82.3396,1940.0
2021-03-31 15:10:00,85.57,85.65,85.52,85.65,5008.0,82.3012,82.3781,82.2531,82.3781,5008.0
2021-03-31 15:15:00,85.69,85.74,85.69,85.69,4416.0,82.4166,82.4647,82.4166,82.4166,4416.0
2021-03-31 15:20:00,85.77,85.79,85.72,85.79,6792.0,82.4935,82.5128,82.4454,82.5128,6792.0
2021-03-31 15:25:00,85.83,85.97,85.81,85.87,7264.0,82.5512,82.6859,82.532,82.5897,7264.0
2021-03-31 15:30:00,85.89,85.89,85.75,85.75,3200.0,82.6089,82.6089,82.4743,82.4743,3200.0
2021-03-31 15:35:00,85.69,85.74,85.67,85.74,1600.0,82.4166,82.4647,82.3973,82.4647,1600.0
2021-03-31 15:40:00,85.67,85.83,85.67,85.76,10000.0,82.3973,82.5512,82.3973,82.4839,10000.0
2021-03-31 15:45:00,85.78,85.86,85.7,85.75,10168.0,82.5031,82.5801,82.4262,82.4743,10168.0
2021-03-31 15:50:00,85.81,85.85,85.38,85.48,61640.0,82.532,82.5705,82.1184,82.2146,61640.0
2021-03-31 15:55:00,85.42,85.56,85.27,85.39,108008.0,82.1569,82.2915,82.0126,82.128,108008.0
2021-04-01 09:30:00,86.1,86.45,85.69,86.31,25748.0,82.8109,83.1475,82.4166,83.0129,25748.0
2021-04-01 09:35:00,86.31,86.31,86.31,86.31,0.0,83.0129,83.0129,83.0129,83.0129,0.0
2021-04-01 09:40:00,86.14,86.33,86.14,86.26,39200.0,82.8494,83.0321,82.8494,82.9648,39200.0
2021-04-01 09:45:00,86.41,86.75,86.33,86.49,5600.0,83.1091,83.4361,83.0321,83.186,5600.0
2021-04-01 09:50:00,86.56,86.58,86.45,86.58,2980.0,83.2533,83.2726,83.1475,83.2726,2980.0
2021-04-01 09:55:00,86.56,86.56,86.36,86.46,12400.0,83.2533,83.2533,83.061,83.1572,12400.0
2021-04-01 10:00:00,86.32,86.74,86.32,86.48,15472.0,83.0225,83.4265,83.0225,83.1764,15472.0
2021-04-01 10:05:00,86.56,86.67,86.5,86.67,3676.0,83.2533,83.3591,83.1956,83.3591,3676.0
2021-04-01 10:10:00,86.78,87.04,86.78,86.97,2400.0,83.4649,83.715,83.4649,83.6477,2400.0
2021-04-01 10:15:00,87.05,87.1,86.88,86.88,10100.0,83.7246,83.7727,83.5611,83.5611,10100.0
2021-04-01 10:20:00,86.86,86.89,86.71,86.71,4080.0,83.5419,83.5707,83.3976,83.3976,4080.0
2021-04-01 10:25:00,86.84,87.5,86.79,87.15,38508.0,83.5226,84.1574,83.4746,83.8208,38508.0
2021-04-01 10:30:00,87.2,87.23,87.06,87.07,2884.0,83.8689,83.8977,83.7342,83.7439,2884.0
2021-04-01 10:35:00,87.08,87.5,87.08,87.46,20484.0,83.7535,84.1574,83.7535,84.119,20484.0
2021-04-01 10:40:00,87.45,87.67,87.45,87.57,10636.0,84.1093,84.3209,84.1093,84.2248,10636.0
2021-04-01 10:45:00,87.5,87.5,87.42,87.48,8484.0,84.1574,84.1574,84.0805,84.1382,8484.0
2021-04-01 10:50:00,87.49,87.56,87.47,87.5,12492.0,84.1478,84.2151,84.1286,84.1574,12492.0
2021-04-01 10:55:00,87.52,87.61,87.41,87.55,12080.0,84.1767,84.2632,84.0709,84.2055,12080.0
2021-04-01 11:00:00,87.55,87.55,87.33,87.33,17600.0,84.2055,84.2055,83.9939,83.9939,17600.0
2021-04-01 11:05:00,87.34,87.34,86.86,87.06,71356.0,84.0035,84.0035,83.5419,83.7342,71356.0
2021-04-01 11:10:00,87.01,87.1,86.96,87.0,10000.0,83.6862,83.7727,83.6381,83.6765,10000.0
2021-04-01 11:15:00,86.98,87.11,86.92,87.11,8992.0,83.6573,83.7823,83.5996,83.7823,8992.0
2021-04-01 11:20:00,87.15,87.26,87.15,87.22,2800.0,83.8208,83.9266,83.8208,83.8881,2800.0
2021-04-01 11:25:00,87.15,87.24,87.14,87.14,4320.0,83.8208,83.9074,83.8112,83.8112,4320.0
2021-04-01 11:30:00,87.19,87.19,87.13,87.13,1200.0,83.8593,83.8593,83.8016,83.8016,1200.0
2021-04-01 11:35:00,87.19,87.41,87.19,87.41,4632.0,83.8593,84.0709,83.8593,84.0709,4632.0
2021-04-01 11:40:00,87.28,87.3,87.28,87.3,1200.0,83.9458,83.9651,83.9458,83.9651,1200.0
2021-04-01 11:45:00,87.29,87.36,87.29,87.36,1600.0,83.9555,84.0228,83.9555,84.0228,1600.0
2021-04-01 11:50:00,87.36,87.36,87.28,87.28,3200.0,84.0228,84.0228,83.9458,83.9458,3200.0
2021-04-01 11:55:00,87.32,87.35,87.23,87.23,6000.0,83.9843,84.0132,83.8977,83.8977,6000.0
2021-04-01 12:00:00,87.25,87.25,87.25,87.25,1200.0,83.917,83.917,83.917,83.917,1200.0
2021-04-01 12:05:00,87.35,87.35,87.26,87.28,2400.0,84.0132,84.0132,83.9266,83.9458,2400.0
2021-04-01 12:10:00,87.33,87.33,87.08,87.08,7600.0,83.9939,83.9939,83.7535,83.7535,7600.0
2021-04-01 12:15:00,87.16,87.26,87.16,87.22,2400.0,83.8304,83.9266,83.8304,83.8881,2400.0
2021-04-01 12:20:00,87.27,87.28,87.27,87.28,1200.0,83.9362,83.9458,83.9362,83.9458,1200.0
2021-04-01 12:25:00,87.25,87.38,87.25,87.38,7772.0,83.917,84.042,83.917,84.042,7772.0
2021-04-01 12:30:00,87.31,87.55,87.31,87.55,6024.0,83.9747,84.2055,83.9747,84.2055,6024.0
2021-04-01 12:35:00,87.52,87.59,87.49,87.49,10800.0,84.1767,84.244,84.1478,84.1478,10800.0
2021-04-01 12:40:00,87.44,87.44,87.34,87.35,7496.0,84.0997,84.0997,84.0035,84.0132,7496.0
2021-04-01 12:45:00,87.44,87.44,87.41,87.41,1200.0,84.0997,84.0997,84.0709,84.0709,1200.0
2021-04-01 12:50:00,87.41,87.47,87.38,87.47,4784.0,84.0709,84.1286,84.042,84.1286,4784.0
2021-04-01 12:55:00,87.39,87.42,87.38,87.42,1600.0,84.0516,84.0805,84.042,84.0805,1600.0
2021-04-01 13:00:00,87.39,87.52,87.36,87.5,7332.0,84.0516,84.1767,84.0228,84.1574,7332.0
2021-04-01 13:05:00,87.46,87.52,87.36,87.37,5508.0,84.119,84.1767,84.0228,84.0324,5508.0
2021-04-01 13:10:00,87.37,87.49,87.36,87.49,2800.0,84.0324,84.1478,84.0228,84.1478,2800.0
2021-04-01 13:15:00,87.42,87.47,87.39,87.47,2800.0,84.0805,84.1286,84.0516,84.1286,2800.0
2021-04-01 13:20:00,87.41,87.47,87.41,87.47,1200.0,84.0709,84.1286,84.0709,84.1286,1200.0
2021-04-01 13:25:00,87.4,87.41,87.36,87.37,1812.0,84.0613,84.0709,84.0228,84.0324,1812.0
2021-04-01 13:30:00,87.41,87.42,87.41,87.42,800.0,84.0709,84.0805,84.0709,84.0805,800.0
2021-04-01 13:35:00,87.38,87.5,87.36,87.5,5200.0,84.042,84.1574,84.0228,84.1574,5200.0
2021-04-01 13:40:00,87.44,87.53,87.44,87.53,5788.0,84.0997,84.1863,84.0997,84.1863,5788.0
2021-04-01 13:45:00,87.51,87.51,87.38,87.38,5280.0,84.1671,84.1671,84.042,84.042,5280.0
2021-04-01 13:50:00,87.41,87.45,87.37,87.39,4400.0,84.0709,84.1093,84.0324,84.0516,4400.0
2021-04-01 13:55:00,87.38,87.41,87.38,87.39,6800.0,84.042,84.0709,84.042,84.0516,6800.0
2021-04-01 14:00:00,87.44,87.53,87.4,87.49,2000.0,84.0997,84.1863,84.0613,84.1478,2000.0
2021-04-01 14:05:00,87.52,87.53,87.48,87.48,2400.0,84.1767,84.1863,84.1382,84.1382,2400.0
2021-04-01 14:10:00,87.48,87.54,87.48,87.51,5228.0,84.1382,84.1959,84.1382,84.1671,5228.0
2021-04-01 14:15:00,87.51,87.55,87.51,87.51,12000.0,84.1671,84.2055,84.1671,84.1671,12000.0
2021-04-01 14:20:00,87.54,87.59,87.54,87.58,2000.0,84.1959,84.244,84.1959,84.2344,2000.0
2021-04-01 14:25:00,87.59,87.6,87.59,87.6,1600.0,84.244,84.2536,84.244,84.2536,1600.0
2021-04-01 14:30:00,87.6,87.63,87.57,87.63,6496.0,84.2536,84.2825,84.2248,84.2825,6496.0
2021-04-01 14:35:00,87.66,87.67,87.63,87.63,6936.0,84.3113,84.3209,84.2825,84.2825,6936.0
2021-04-01 14:40:00,87.59,87.7,87.59,87.7,2908.0,84.244,84.3498,84.244,84.3498,2908.0
2021-04-01 14:45:00,87.72,87.72,87.68,87.69,2800.0,84.369,84.369,84.3306,84.3402,2800.0
2021-04-01 14:50:00,87.69,87.75,87.69,87.73,7764.0,84.3402,84.3979,84.3402,84.3786,7764.0
2021-04-01 14:55:00,87.74,87.76,87.66,87.66,5200.0,84.3883,84.4075,84.3113,84.3113,5200.0
2021-04-01 15:00:00,87.68,87.73,87.62,87.7,6816.0,84.3306,84.3786,84.2729,84.3498,6816.0
2021-04-01 15:05:00,87.67,87.67,87.53,87.53,6004.0,84.3209,84.3209,84.1863,84.1863,6004.0
2021-04-01 15:10:00,87.45,87.48,87.35,87.42,7936.0,84.1093,84.1382,84.0132,84.0805,7936.0
2021-04-01 15:15:00,87.3,87.39,87.27,87.36,5788.0,83.9651,84.0516,83.9362,84.0228,5788.0
2021-04-01 15:20:00,87.29,87.32,87.2,87.27,5600.0,83.9555,83.9843,83.8689,83.9362,5600.0
2021-04-01 15:25:00,87.23,87.36,87.2,87.36,11880.0,83.8977,84.0228,83.8689,84.0228,11880.0
2021-04-01 15:30:00,87.29,87.33,87.24,87.24,6064.0,83.9555,83.9939,83.9074,83.9074,6064.0
2021-04-01 15:35:00,87.25,87.34,87.25,87.25,7760.0,83.917,84.0035,83.917,83.917,7760.0
2021-04-01 15:40:00,87.23,87.31,87.23,87.29,13800.0,83.8977,83.9747,83.8977,83.9555,13800.0
2021-04-01 15:45:00,87.3,87.41,87.28,87.35,25092.0,83.9651,84.0709,83.9458,84.0132,25092.0
2021-04-01 15:50:00,87.34,87.35,87.1,87.12,86416.0,84.0035,84.0132,83.7727,83.792,86416.0
2021-04-01 15:55:00,87.05,87.18,87.05,87.08,53120.0,83.7246,83.8497,83.7246,83.7535,53120.0
2021-04-05 09:30:00,87.5,87.75,87.45,87.75,19700.0,84.1574,84.3979,84.1093,84.3979,19700.0
2021-04-05 09:35:00,88.07,88.13,87.96,87.96,4128.0,84.7057,84.7634,84.5999,84.5999,4128.0
2021-04-05 09:40:00,87.85,88.15,87.85,88.14,5856.0,84.4941,84.7826,84.4941,84.773,5856.0
2021-04-05 09:45:00,88.12,88.12,87.95,87.95,3220.0,84.7538,84.7538,84.5902,84.5902,3220.0
2021-04-05 09:50:00,87.92,88.04,87.92,87.92,1908.0,84.5614,84.6768,84.5614,84.5614,1908.0
2021-04-05 09:55:00,87.94,87.94,87.92,87.92,800.0,84.5806,84.5806,84.5614,84.5614,800.0
2021-04-05 10:00:00,88.01,88.01,87.81,87.91,5328.0,84.648,84.648,84.4556,84.5518,5328.0
2021-04-05 10:05:00,87.68,87.78,87.61,87.78,47192.0,84.3306,84.4267,84.2632,84.4267,47192.0
2021-04-05 10:10:00,87.8,87.82,87.66,87.8,37100.0,84.446,84.4652,84.3113,84.446,37100.0
2021-04-05 10:15:00,87.76,87.98,87.76,87.97,3612.0,84.4075,84.6191,84.4075,84.6095,3612.0
2021-04-05 10:20:00,87.97,88.0,87.89,87.89,4000.0,84.6095,84.6383,84.5325,84.5325,4000.0
2021-04-05 10:25:00,87.9,87.94,87.9,87.94,1260.0,84.5422,84.5806,84.5422,84.5806,1260.0
2021-04-05 10:30:00,88.04,88.24,88.02,88.24,25564.0,84.6768,84.8692,84.6576,84.8692,25564.0
2021-04-05 10:35:00,88.24,88.26,88.22,88.26,10800.0,84.8692,84.8884,84.8499,84.8884,10800.0
2021-04-05 10:40:00,88.26,88.3,88.2,88.2,1600.0,84.8884,84.9269,84.8307,84.8307,1600.0
2021-04-05 10:45:00,88.33,88.37,88.19,88.26,54180.0,84.9557,84.9942,84.8211,84.8884,54180.0
2021-04-05 10:50:00,88.31,88.32,88.2,88.29,8376.0,84.9365,84.9461,84.8307,84.9173,8376.0
2021-04-05 10:55:00,88.34,88.39,88.3,88.3,4000.0,84.9653,85.0134,84.9269,84.9269,4000.0
2021-04-05 11:00:00,88.37,88.37,88.34,88.34,2800.0,84.9942,84.9942,84.9653,84.9653,2800.0
2021-04-05 11:05:00,88.39,88.56,88.35,88.56,7620.0,85.0134,85.1769,84.975,85.1769,7620.0
2021-04-05 11:10:00,88.62,88.78,88.53,88.53,28172.0,85.2346,85.3885,85.1481,85.1481,28172.0
2021-04-05 11:15:00,88.49,88.54,88.43,88.49,2084.0,85.1096,85.1577,85.0519,85.1096,2084.0
2021-04-05 11:20:00,88.42,88.55,88.34,88.34,4048.0,85.0423,85.1673,84.9653,84.9653,4048.0
2021-04-05 11:25:00,88.25,88.26,88.25,88.26,2076.0,84.8788,84.8884,84.8788,84.8884,2076.0
2021-04-05 11:30:00,88.31,88.38,88.27,88.34,4896.0,84.9365,85.0038,84.898,84.9653,4896.0
2021-04-05 11:35:00,88.45,88.57,88.44,88.49,6132.0,85.0711,85.1866,85.0615,85.1096,6132.0
2021-04-05 11:40:00,88.44,88.46,88.39,88.4,2000.0,85.0615,85.0808,85.0134,85.0231,2000.0
2021-04-05 11:45:00,88.46,88.56,88.46,88.48,1784.0,85.0808,85.1769,85.0808,85.1,1784.0
2021-04-05 11:50:00,88.53,88.88,88.53,88.71,15800.0,85.1481,85.4847,85.1481,85.3212,15800.0
2021-04-05 11:55:00,88.65,88.66,88.55,88.55,4772.0,85.2635,85.2731,85.1673,85.1673,4772.0
2021-04-05 12:00:00,88.62,88.63,88.55,88.55,1600.0,85.2346,85.2443,85.1673,85.1673,1600.0
2021-04-05 12:05:00,88.55,88.55,88.47,88.5,2800.0,85.1673,85.1673,85.0904,85.1192,2800.0
2021-04-05 12:10:00,88.55,88.55,88.31,88.31,2736.0,85.1673,85.1673,84.9365,84.9365,2736.0
2021-04-05 12:15:00,88.29,88.32,88.27,88.32,2000.0,84.9173,84.9461,84.898,84.9461,2000.0
2021-04-05 12:20:00,88.37,88.41,88.3,88.3,3144.0,84.9942,85.0327,84.9269,84.9269,3144.0
2021-04-05 12:25:00,88.38,88.49,88.38,88.49,2000.0,85.0038,85.1096,85.0038,85.1096,2000.0
2021-04-05 12:30:00,88.58,88.69,88.58,88.58,5200.0,85.1962,85.302,85.1962,85.1962,5200.0
2021-04-05 12:35:00,88.55,88.65,88.55,88.65,3044.0,85.1673,85.2635,85.1673,85.2635,3044.0
2021-04-05 12:40:00,88.64,88.64,88.53,88.53,3200.0,85.2539,85.2539,85.1481,85.1481,3200.0
2021-04-05 12:45:00,88.58,88.66,88.49,88.65,4892.0,85.1962,85.2731,85.1096,85.2635,4892.0
2021-04-05 12:50:00,88.61,88.7,88.48,88.48,3576.0,85.225,85.3116,85.1,85.1,3576.0
2021-04-05 12:55:00,88.47,88.52,88.39,88.44,4548.0,85.0904,85.1385,85.0134,85.0615,4548.0
2021-04-05 13:00:00,88.4,88.4,88.36,88.39,2400.0,85.0231,85.0231,84.9846,85.0134,2400.0
2021-04-05 13:05:00,88.38,88.42,88.36,88.41,2800.0,85.0038,85.0423,84.9846,85.0327,2800.0
2021-04-05 13:10:00,88.36,88.36,88.33,88.33,1200.0,84.9846,84.9846,84.9557,84.9557,1200.0
2021-04-05 13:15:00,88.29,88.29,88.26,88.26,1600.0,84.9173,84.9173,84.8884,84.8884,1600.0
2021-04-05 13:20:00,88.25,88.25,88.16,88.19,2400.0,84.8788,84.8788,84.7922,84.8211,2400.0
2021-04-05 13:25:00,88.16,88.23,88.16,88.22,4960.0,84.7922,84.8595,84.7922,84.8499,4960.0
2021-04-05 13:30:00,88.26,88.32,88.16,88.17,32500.0,84.8884,84.9461,84.7922,84.8018,32500.0
2021-04-05 13:35:00,88.09,88.11,87.94,87.94,14960.0,84.7249,84.7441,84.5806,84.5806,14960.0
2021-04-05 13:40:00,87.96,87.96,87.87,87.87,1480.0,84.5999,84.5999,84.5133,84.5133,1480.0
2021-04-05 13:45:00,87.9,87.91,87.85,87.85,3140.0,84.5422,84.5518,84.4941,84.4941,3140.0
2021-04-05 13:50:00,87.9,87.95,87.79,87.94,12400.0,84.5422,84.5902,84.4364,84.5806,12400.0
2021-04-05 13:55:00,87.94,87.94,87.94,87.94,0.0,84.5806,84.5806,84.5806,84.5806,0.0
2021-04-05 14:00:00,87.98,88.27,87.98,88.19,10812.0,84.6191,84.898,84.6191,84.8211,10812.0
2021-04-05 14:05:00,88.24,88.24,88.14,88.14,5148.0,84.8692,84.8692,84.773,84.773,5148.0
2021-04-05 14:10:00,88.14,88.2,88.14,88.16,5596.0,84.773,84.8307,84.773,84.7922,5596.0
2021-04-05 14:15:00,88.18,88.2,88.15,88.15,5200.0,84.8115,84.8307,84.7826,84.7826,5200.0
2021-04-05 14:20:00,88.14,88.19,88.13,88.14,10928.0,84.773,84.8211,84.7634,84.773,10928.0
2021-04-05 14:25:00,88.15,88.31,88.15,88.31,2800.0,84.7826,84.9365,84.7826,84.9365,2800.0
2021-04-05 14:30:00,88.28,88.28,88.2,88.22,6908.0,84.9076,84.9076,84.8307,84.8499,6908.0
2021-04-05 14:35:00,88.22,88.3,88.22,88.29,4000.0,84.8499,84.9269,84.8499,84.9173,4000.0
2021-04-05 14:40:00,88.32,88.32,88.16,88.17,4800.0,84.9461,84.9461,84.7922,84.8018,4800.0
2021-04-05 14:45:00,88.15,88.2,88.15,88.18,8624.0,84.7826,84.8307,84.7826,84.8115,8624.0
2021-04-05 14:50:00,88.15,88.19,88.14,88.15,4524.0,84.7826,84.8211,84.773,84.7826,4524.0
2021-04-05 14:55:00,88.2,88.2,88.15,88.2,1600.0,84.8307,84.8307,84.7826,84.8307,1600.0
2021-04-05 15:00:00,88.22,88.23,88.14,88.17,14400.0,84.8499,84.8595,84.773,84.8018,14400.0
2021-04-05 15:05:00,88.15,88.24,88.13,88.18,11928.0,84.7826,84.8692,84.7634,84.8115,11928.0
2021-04-05 15:10:00,88.19,88.2,88.13,88.15,18728.0,84.8211,84.8307,84.7634,84.7826,18728.0
2021-04-05 15:15:00,88.17,88.26,88.17,88.26,6412.0,84.8018,84.8884,84.8018,84.8884,6412.0
2021-04-05 15:20:00,88.24,88.26,88.17,88.22,3200.0,84.8692,84.8884,84.8018,84.8499,3200.0
2021-04-05 15:25:00,88.18,88.27,88.12,88.27,5564.0,84.8115,84.898,84.7538,84.898,5564.0
2021-04-05 15:30:00,88.28,88.34,88.28,88.34,4000.0,84.9076,84.9653,84.9076,84.9653,4000.0
2021-04-05 15:35:00,88.35,88.54,88.35,88.51,17948.0,84.975,85.1577,84.975,85.1289,17948.0
2021-04-05 15:40:00,88.47,88.47,88.35,88.43,7992.0,85.0904,85.0904,84.975,85.0519,7992.0
2021-04-05 15:45:00,88.41,88.58,88.38,88.49,20940.0,85.0327,85.1962,85.0038,85.1096,20940.0
2021-04-05 15:50:00,88.5,88.72,88.5,88.7,29452.0,85.1192,85.3308,85.1192,85.3116,29452.0
2021-04-05 15:55:00,88.71,88.71,88.43,88.55,70496.0,85.3212,85.3212,85.0519,85.1673,70496.0
2021-04-06 09:30:00,87.9,88.5,87.9,88.35,22932.0,84.5422,85.1192,84.5422,84.975,22932.0
2021-04-06 09:35:00,88.19,88.25,88.18,88.25,2532.0,84.8211,84.8788,84.8115,84.8788,2532.0
2021-04-06 09:40:00,88.21,88.21,88.14,88.14,1200.0,84.8403,84.8403,84.773,84.773,1200.0
2021-04-06 09:45:00,88.2,88.21,87.97,87.97,7640.0,84.8307,84.8403,84.6095,84.6095,7640.0
2021-04-06 09:50:00,88.05,88.15,88.05,88.15,7200.0,84.6864,84.7826,84.6864,84.7826,7200.0
2021-04-06 09:55:00,88.12,88.13,87.94,88.01,2800.0,84.7538,84.7634,84.5806,84.648,2800.0
2021-04-06 10:00:00,88.01,88.05,87.89,87.91,3200.0,84.648,84.6864,84.5325,84.5518,3200.0
2021-04-06 10:05:00,87.96,88.27,87.96,88.27,4660.0,84.5999,84.898,84.5999,84.898,4660.0
2021-04-06 10:10:00,88.3,88.55,88.3,88.55,6648.0,84.9269,85.1673,84.9269,85.1673,6648.0
2021-04-06 10:15:00,88.58,88.58,88.24,88.24,6800.0,85.1962,85.1962,84.8692,84.8692,6800.0
2021-04-06 10:20:00,88.28,88.37,88.2,88.2,4116.0,84.9076,84.9942,84.8307,84.8307,4116.0
2021-04-06 10:25:00,88.15,88.31,88.13,88.13,4392.0,84.7826,84.9365,84.7634,84.7634,4392.0
2021-04-06 10:30:00,88.09,88.37,88.08,88.37,2464.0,84.7249,84.9942,84.7153,84.9942,2464.0
2021-04-06 10:35:00,88.35,88.35,88.22,88.23,4900.0,84.975,84.975,84.8499,84.8595,4900.0
2021-04-06 10:40:00,88.24,88.24,88.05,88.18,5596.0,84.8692,84.8692,84.6864,84.8115,5596.0
2021-04-06 10:45:00,88.16,88.24,88.13,88.17,11132.0,84.7922,84.8692,84.7634,84.8018,11132.0
2021-04-06 10:50:00,88.18,88.18,88.03,88.08,17452.0,84.8115,84.8115,84.6672,84.7153,17452.0
2021-04-06 10:55:00,88.2,88.2,88.05,88.05,19200.0,84.8307,84.8307,84.6864,84.6864,19200.0
2021-04-06 11:00:00,88.04,88.14,87.89,88.08,16800.0,84.6768,84.773,84.5325,84.7153,16800.0
2021-04-06 11:05:00,88.02,88.02,87.94,87.96,1600.0,84.6576,84.6576,84.5806,84.5999,1600.0
2021-04-06 11:10:00,87.98,88.2,87.94,88.2,10932.0,84.6191,84.8307,84.5806,84.8307,10932.0
2021-04-06 11:15:00,88.26,88.32,88.26,88.32,4592.0,84.8884,84.9461,84.8884,84.9461,4592.0
2021-04-06 11:20:00,88.32,88.32,88.22,88.23,1600.0,84.9461,84.9461,84.8499,84.8595,1600.0
2021-04-06 11:25:00,88.27,88.31,88.22,88.28,3200.0,84.898,84.9365,84.8499,84.9076,3200.0
2021-04-06 11:30:00,88.22,88.23,88.17,88.22,4000.0,84.8499,84.8595,84.8018,84.8499,4000.0
2021-04-06 11:35:00,88.23,88.29,88.18,88.29,1600.0,84.8595,84.9173,84.8115,84.9173,1600.0
2021-04-06 11:40:00,88.27,88.31,88.18,88.18,6660.0,84.898,84.9365,84.8115,84.8115,6660.0
2021-04-06 11:45:00,88.19,88.25,88.19,88.22,3456.0,84.8211,84.8788,84.8211,84.8499,3456.0
2021-04-06 11:50:00,88.27,88.27,88.21,88.21,1976.0,84.898,84.898,84.8403,84.8403,1976.0
2021-04-06 11:55:00,88.31,88.31,88.18,88.18,800.0,84.9365,84.9365,84.8115,84.8115,800.0
2021-04-06 12:00:00,88.3,88.3,87.99,88.19,6400.0,84.9269,84.9269,84.6287,84.8211,6400.0
2021-04-06 12:05:00,88.12,88.17,88.12,88.17,1600.0,84.7538,84.8018,84.7538,84.8018,1600.0
2021-04-06 12:10:00,88.19,88.23,88.12,88.15,10044.0,84.8211,84.8595,84.7538,84.7826,10044.0
2021-04-06 12:15:00,88.08,88.15,88.08,88.15,800.0,84.7153,84.7826,84.7153,84.7826,800.0
2021-04-06 12:20:00,88.08,88.08,88.05,88.05,4800.0,84.7153,84.7153,84.6864,84.6864,4800.0
2021-04-06 12:25:00,88.13,88.17,88.12,88.17,1540.0,84.7634,84.8018,84.7538,84.8018,1540.0
2021-04-06 12:30:00,88.11,88.11,88.04,88.05,5052.0,84.7441,84.7441,84.6768,84.6864,5052.0
2021-04-06 12:35:00,87.97,88.0,87.97,87.97,2000.0,84.6095,84.6383,84.6095,84.6095,2000.0
2021-04-06 12:40:00,87.88,87.88,87.82,87.82,800.0,84.5229,84.5229,84.4652,84.4652,800.0
2021-04-06 12:45:00,87.79,87.88,87.75,87.81,3200.0,84.4364,84.5229,84.3979,84.4556,3200.0
2021-04-06 12:50:00,87.81,87.81,87.81,87.81,600.0,84.4556,84.4556,84.4556,84.4556,600.0
2021-04-06 12:55:00,87.81,87.81,87.8,87.8,800.0,84.4556,84.4556,84.446,84.446,800.0
2021-04-06 13:00:00,87.8,87.97,87.8,87.97,4000.0,84.446,84.6095,84.446,84.6095,4000.0
2021-04-06 13:05:00,87.94,87.94,87.94,87.94,1200.0,84.5806,84.5806,84.5806,84.5806,1200.0
2021-04-06 13:10:00,87.94,87.98,87.86,87.86,6800.0,84.5806,84.6191,84.5037,84.5037,6800.0
2021-04-06 13:15:00,87.79,87.83,87.75,87.77,6800.0,84.4364,84.4748,84.3979,84.4171,6800.0
2021-04-06 13:20:00,87.84,87.85,87.8,87.85,2800.0,84.4844,84.4941,84.446,84.4941,2800.0
2021-04-06 13:25:00,88.01,88.01,87.91,87.94,3600.0,84.648,84.648,84.5518,84.5806,3600.0
2021-04-06 13:30:00,87.92,87.95,87.92,87.93,5200.0,84.5614,84.5902,84.5614,84.571,5200.0
2021-04-06 13:35:00,87.89,87.98,87.88,87.88,9920.0,84.5325,84.6191,84.5229,84.5229,9920.0
2021-04-06 13:40:00,87.94,87.99,87.9,87.96,2000.0,84.5806,84.6287,84.5422,84.5999,2000.0
2021-04-06 13:45:00,87.94,87.94,87.93,87.93,800.0,84.5806,84.5806,84.571,84.571,800.0
2021-04-06 13:50:00,87.89,87.89,87.88,87.88,1600.0,84.5325,84.5325,84.5229,84.5229,1600.0
2021-04-06 13:55:00,87.92,87.92,87.82,87.82,4800.0,84.5614,84.5614,84.4652,84.4652,4800.0
2021-04-06 14:00:00,87.77,87.77,87.76,87.77,400.0,84.4171,84.4171,84.4075,84.4171,400.0
2021-04-06 14:05:00,87.77,87.77,87.72,87.73,2000.0,84.4171,84.4171,84.369,84.3786,2000.0
2021-04-06 14:10:00,87.69,87.75,87.66,87.75,3800.0,84.3402,84.3979,84.3113,84.3979,3800.0
2021-04-06 14:15:00,87.8,87.8,87.8,87.8,800.0,84.446,84.446,84.446,84.446,800.0
2021-04-06 14:20:00,87.78,87.78,87.75,87.78,2480.0,84.4267,84.4267,84.3979,84.4267,2480.0
2021-04-06 14:25:00,87.74,87.79,87.72,87.79,2748.0,84.3883,84.4364,84.369,84.4364,2748.0
2021-04-06 14:30:00,87.79,87.79,87.79,87.79,0.0,84.4364,84.4364,84.4364,84.4364,0.0
2021-04-06 14:35:00,87.72,87.72,87.51,87.6,23068.0,84.369,84.369,84.1671,84.2536,23068.0
2021-04-06 14:40:00,87.7,87.7,87.69,87.7,1432.0,84.3498,84.3498,84.3402,84.3498,1432.0
2021-04-06 14:45:00,87.75,87.8,87.75,87.75,2800.0,84.3979,84.446,84.3979,84.3979,2800.0
2021-04-06 14:50:00,87.71,87.75,87.57,87.57,3800.0,84.3594,84.3979,84.2248,84.2248,3800.0
2021-04-06 14:55:00,87.58,87.61,87.53,87.53,2000.0,84.2344,84.2632,84.1863,84.1863,2000.0
2021-04-06 15:00:00,87.54,87.54,87.35,87.37,3220.0,84.1959,84.1959,84.0132,84.0324,3220.0
2021-04-06 15:05:00,87.41,87.48,87.4,87.44,1600.0,84.0709,84.1382,84.0613,84.0997,1600.0
2021-04-06 15:10:00,87.48,87.51,87.48,87.51,3600.0,84.1382,84.1671,84.1382,84.1671,3600.0
2021-04-06 15:15:00,87.48,87.48,87.38,87.45,14224.0,84.1382,84.1382,84.042,84.1093,14224.0
2021-04-06 15:20:00,87.45,87.52,87.24,87.24,18836.0,84.1093,84.1767,83.9074,83.9074,18836.0
2021-04-06 15:25:00,87.24,87.24,87.01,87.14,11248.0,83.9074,83.9074,83.6862,83.8112,11248.0
2021-04-06 15:30:00,87.15,87.28,87.11,87.23,19468.0,83.8208,83.9458,83.7823,83.8977,19468.0
2021-04-06 15:35:00,87.18,87.32,87.18,87.26,9600.0,83.8497,83.9843,83.8497,83.9266,9600.0
2021-04-06 15:40:00,87.28,87.31,87.26,87.28,7600.0,83.9458,83.9747,83.9266,83.9458,7600.0
2021-04-06 15:45:00,87.25,87.27,87.14,87.19,20400.0,83.917,83.9362,83.8112,83.8593,20400.0
2021-04-06 15:50:00,87.15,87.17,87.02,87.06,44444.0,83.8208,83.84,83.6958,83.7342,44444.0
2021-04-06 15:55:00,87.05,87.28,87.0,87.28,74840.0,83.7246,83.9458,83.6765,83.9458,74840.0
2021-04-07 09:30:00,86.7,87.34,86.7,86.82,27108.0,83.388,84.0035,83.388,83.5034,27108.0
2021-04-07 09:35:00,87.13,87.13,86.74,86.77,4200.0,83.8016,83.8016,83.4265,83.4553,4200.0
2021-04-07 09:40:00,86.8,86.86,86.58,86.59,3612.0,83.4842,83.5419,83.2726,83.2822,3612.0
2021-04-07 09:45:00,86.56,86.61,86.51,86.61,2100.0,83.2533,83.3014,83.2053,83.3014,2100.0
2021-04-07 09:50:00,86.56,86.7,86.46,86.46,5720.0,83.2533,83.388,83.1572,83.1572,5720.0
2021-04-07 09:55:00,86.47,86.85,86.47,86.52,9600.0,83.1668,83.5323,83.1668,83.2149,9600.0
2021-04-07 10:00:00,86.83,86.83,86.83,86.83,400.0,83.513,83.513,83.513,83.513,400.0
2021-04-07 10:05:00,86.98,86.98,86.72,86.72,1600.0,83.6573,83.6573,83.4072,83.4072,1600.0
2021-04-07 10:10:00,86.76,86.76,86.71,86.71,800.0,83.4457,83.4457,83.3976,83.3976,800.0
2021-04-07 10:15:00,86.82,86.82,86.69,86.69,1600.0,83.5034,83.5034,83.3784,83.3784,1600.0
2021-04-07 10:20:00,86.68,86.68,86.6,86.6,2560.0,83.3688,83.3688,83.2918,83.2918,2560.0
2021-04-07 10:25:00,86.74,86.85,86.72,86.85,2160.0,83.4265,83.5323,83.4072,83.5323,2160.0
2021-04-07 10:30:00,86.69,86.8,86.69,86.8,1684.0,83.3784,83.4842,83.3784,83.4842,1684.0
2021-04-07 10:35:00,86.68,86.73,86.63,86.73,2596.0,83.3688,83.4168,83.3207,83.4168,2596.0
2021-04-07 10:40:00,86.67,86.73,86.67,86.73,800.0,83.3591,83.4168,83.3591,83.4168,800.0
2021-04-07 10:45:00,86.66,86.7,86.5,86.5,28816.0,83.3495,83.388,83.1956,83.1956,28816.0
2021-04-07 10:50:00,86.5,86.64,86.33,86.64,31464.0,83.1956,83.3303,83.0321,83.3303,31464.0
2021-04-07 10:55:00,86.72,86.85,86.72,86.85,1628.0,83.4072,83.5323,83.4072,83.5323,1628.0
2021-04-07 11:00:00,86.69,86.83,86.64,86.83,3064.0,83.3784,83.513,83.3303,83.513,3064.0
2021-04-07 11:05:00,86.96,86.96,86.75,86.75,1600.0,83.6381,83.6381,83.4361,83.4361,1600.0
2021-04-07 11:10:00,86.8,86.93,86.75,86.93,4400.0,83.4842,83.6092,83.4361,83.6092,4400.0
2021-04-07 11:15:00,86.93,86.93,86.75,86.78,3828.0,83.6092,83.6092,83.4361,83.4649,3828.0
2021-04-07 11:20:00,86.78,86.82,86.78,86.8,5200.0,83.4649,83.5034,83.4649,83.4842,5200.0
2021-04-07 11:25:00,86.77,86.83,86.77,86.83,1600.0,83.4553,83.513,83.4553,83.513,1600.0
2021-04-07 11:30:00,86.76,86.76,86.7,86.7,2000.0,83.4457,83.4457,83.388,83.388,2000.0
2021-04-07 11:35:00,86.67,86.67,86.49,86.54,3680.0,83.3591,83.3591,83.186,83.2341,3680.0
2021-04-07 11:40:00,86.56,86.56,86.49,86.49,2000.0,83.2533,83.2533,83.186,83.186,2000.0
2021-04-07 11:45:00,86.6,86.69,86.6,86.69,2548.0,83.2918,83.3784,83.2918,83.3784,2548.0
2021-04-07 11:50:00,86.75,86.87,86.75,86.83,7712.0,83.4361,83.5515,83.4361,83.513,7712.0
2021-04-07 11:55:00,86.84,87.0,86.84,87.0,1600.0,83.5226,83.6765,83.5226,83.6765,1600.0
2021-04-07 12:00:00,86.96,87.05,86.91,86.96,2800.0,83.6381,83.7246,83.59,83.6381,2800.0
2021-04-07 12:05:00,87.07,87.07,87.01,87.02,2000.0,83.7439,83.7439,83.6862,83.6958,2000.0
2021-04-07 12:10:00,87.01,87.05,86.97,87.05,1600.0,83.6862,83.7246,83.6477,83.7246,1600.0
2021-04-07 12:15:00,87.0,87.01,86.87,86.89,4000.0,83.6765,83.6862,83.5515,83.5707,4000.0
2021-04-07 12:20:00,86.95,86.99,86.95,86.99,1200.0,83.6284,83.6669,83.6284,83.6669,1200.0
2021-04-07 12:25:00,86.99,87.05,86.94,86.94,2360.0,83.6669,83.7246,83.6188,83.6188,2360.0
2021-04-07 12:30:00,86.99,87.14,86.99,87.14,2400.0,83.6669,83.8112,83.6669,83.8112,2400.0
2021-04-07 12:35:00,87.13,87.17,87.1,87.14,3084.0,83.8016,83.84,83.7727,83.8112,3084.0
2021-04-07 12:40:00,87.18,87.18,87.06,87.07,3200.0,83.8497,83.8497,83.7342,83.7439,3200.0
2021-04-07 12:45:00,87.11,87.15,87.08,87.08,33628.0,83.7823,83.8208,83.7535,83.7535,33628.0
2021-04-07 12:50:00,86.97,86.97,86.97,86.97,400.0,83.6477,83.6477,83.6477,83.6477,400.0
2021-04-07 12:55:00,87.06,87.06,86.98,87.01,2400.0,83.7342,83.7342,83.6573,83.6862,2400.0
2021-04-07 13:00:00,87.0,87.12,87.0,87.12,1200.0,83.6765,83.792,83.6765,83.792,1200.0
2021-04-07 13:05:00,87.1,87.15,87.04,87.05,2800.0,83.7727,83.8208,83.715,83.7246,2800.0
2021-04-07 13:10:00,87.05,87.05,87.05,87.05,0.0,83.7246,83.7246,83.7246,83.7246,0.0
2021-04-07 13:15:00,87.16,87.18,87.05,87.1,2000.0,83.8304,83.8497,83.7246,83.7727,2000.0
2021-04-07 13:20:00,87.01,87.05,86.98,86.98,3200.0,83.6862,83.7246,83.6573,83.6573,3200.0
2021-04-07 13:25:00,87.07,87.14,87.07,87.14,1600.0,83.7439,83.8112,83.7439,83.8112,1600.0
2021-04-07 13:30:00,87.13,87.18,87.13,87.18,1200.0,83.8016,83.8497,83.8016,83.8497,1200.0
2021-04-07 13:35:00,87.06,87.06,86.67,86.71,13832.0,83.7342,83.7342,83.3591,83.3976,13832.0
2021-04-07 13:40:00,86.72,86.8,86.71,86.75,4808.0,83.4072,83.4842,83.3976,83.4361,4808.0
2021-04-07 13:45:00,86.85,86.85,86.77,86.85,4308.0,83.5323,83.5323,83.4553,83.5323,4308.0
2021-04-07 13:50:00,86.9,87.03,86.9,87.03,2400.0,83.5804,83.7054,83.5804,83.7054,2400.0
2021-04-07 13:55:00,87.07,87.15,87.07,87.15,1640.0,83.7439,83.8208,83.7439,83.8208,1640.0
2021-04-07 14:00:00,87.2,87.3,87.2,87.27,2000.0,83.8689,83.9651,83.8689,83.9362,2000.0
2021-04-07 14:05:00,87.26,87.39,87.26,87.39,3600.0,83.9266,84.0516,83.9266,84.0516,3600.0
2021-04-07 14:10:00,87.37,87.4,87.12,87.3,35052.0,84.0324,84.0613,83.792,83.9651,35052.0
2021-04-07 14:15:00,87.25,87.3,87.22,87.22,5824.0,83.917,83.9651,83.8881,83.8881,5824.0
2021-04-07 14:20:00,87.2,87.34,87.2,87.34,6800.0,83.8689,84.0035,83.8689,84.0035,6800.0
2021-04-07 14:25:00,87.3,87.31,87.13,87.13,24376.0,83.9651,83.9747,83.8016,83.8016,24376.0
2021-04-07 14:30:00,87.08,87.21,87.08,87.21,1600.0,83.7535,83.8785,83.7535,83.8785,1600.0
2021-04-07 14:35:00,87.21,87.29,87.21,87.29,3200.0,83.8785,83.9555,83.8785,83.9555,3200.0
2021-04-07 14:40:00,87.29,87.37,87.21,87.21,18028.0,83.9555,84.0324,83.8785,83.8785,18028.0
2021-04-07 14:45:00,87.21,87.26,87.16,87.16,8000.0,83.8785,83.9266,83.8304,83.8304,8000.0
2021-04-07 14:50:00,87.17,87.31,87.14,87.31,5788.0,83.84,83.9747,83.8112,83.9747,5788.0
2021-04-07 14:55:00,87.43,87.43,87.28,87.28,5084.0,84.0901,84.0901,83.9458,83.9458,5084.0
2021-04-07 15:00:00,87.3,87.41,87.29,87.36,11284.0,83.9651,84.0709,83.9555,84.0228,11284.0
2021-04-07 15:05:00,87.35,87.35,87.27,87.32,6800.0,84.0132,84.0132,83.9362,83.9843,6800.0
2021-04-07 15:10:00,87.33,87.39,87.29,87.3,11184.0,83.9939,84.0516,83.9555,83.9651,11184.0
2021-04-07 15:15:00,87.28,87.34,87.27,87.32,6800.0,83.9458,84.0035,83.9362,83.9843,6800.0
2021-04-07 15:20:00,87.33,87.36,87.32,87.36,6968.0,83.9939,84.0228,83.9843,84.0228,6968.0
2021-04-07 15:25:00,87.33,87.47,87.33,87.44,4800.0,83.9939,84.1286,83.9939,84.0997,4800.0
2021-04-07 15:30:00,87.45,87.5,87.32,87.33,9424.0,84.1093,84.1574,83.9843,83.9939,9424.0
2021-04-07 15:35:00,87.33,87.44,87.2,87.44,11200.0,83.9939,84.0997,83.8689,84.0997,11200.0
2021-04-07 15:40:00,87.41,87.53,87.31,87.48,6400.0,84.0709,84.1863,83.9747,84.1382,6400.0
2021-04-07 15:45:00,87.44,87.58,87.44,87.53,11732.0,84.0997,84.2344,84.0997,84.1863,11732.0
2021-04-07 15:50:00,87.51,87.56,87.4,87.5,22808.0,84.1671,84.2151,84.0613,84.1574,22808.0
2021-04-07 15:55:00,87.44,87.67,87.44,87.6,74580.0,84.0997,84.3209,84.0997,84.2536,74580.0
2021-04-08 09:30:00,87.72,87.72,87.25,87.25,13340.0,84.369,84.369,83.917,83.917,13340.0
2021-04-08 09:35:00,87.68,87.97,87.68,87.97,4012.0,84.3306,84.6095,84.3306,84.6095,4012.0
2021-04-08 09:40:00,87.97,88.19,87.56,87.61,9572.0,84.6095,84.8211,84.2151,84.2632,9572.0
2021-04-08 09:45:00,87.86,87.88,87.61,87.81,6216.0,84.5037,84.5229,84.2632,84.4556,6216.0
2021-04-08 09:50:00,87.76,87.76,87.42,87.42,2528.0,84.4075,84.4075,84.0805,84.0805,2528.0
2021-04-08 09:55:00,87.39,87.39,87.16,87.17,2400.0,84.0516,84.0516,83.8304,83.84,2400.0
2021-04-08 10:00:00,87.15,87.15,86.88,86.88,6792.0,83.8208,83.8208,83.5611,83.5611,6792.0
2021-04-08 10:05:00,86.78,86.9,86.76,86.9,4040.0,83.4649,83.5804,83.4457,83.5804,4040.0
2021-04-08 10:10:00,86.99,87.15,86.83,86.93,5600.0,83.6669,83.8208,83.513,83.6092,5600.0
2021-04-08 10:15:00,86.88,86.88,86.76,86.77,2800.0,83.5611,83.5611,83.4457,83.4553,2800.0
2021-04-08 10:20:00,86.83,86.96,86.83,86.96,9412.0,83.513,83.6381,83.513,83.6381,9412.0
2021-04-08 10:25:00,87.02,87.08,86.99,87.08,11540.0,83.6958,83.7535,83.6669,83.7535,11540.0
2021-04-08 10:30:00,87.27,87.29,87.11,87.19,4024.0,83.9362,83.9555,83.7823,83.8593,4024.0
2021-04-08 10:35:00,87.23,87.44,87.21,87.44,3964.0,83.8977,84.0997,83.8785,84.0997,3964.0
2021-04-08 10:40:00,87.37,87.37,87.26,87.3,2000.0,84.0324,84.0324,83.9266,83.9651,2000.0
2021-04-08 10:45:00,87.27,87.27,87.1,87.23,8772.0,83.9362,83.9362,83.7727,83.8977,8772.0
2021-04-08 10:50:00,87.13,87.27,87.07,87.07,2480.0,83.8016,83.9362,83.7439,83.7439,2480.0
2021-04-08 10:55:00,87.12,87.15,87.08,87.08,2400.0,83.792,83.8208,83.7535,83.7535,2400.0
2021-04-08 11:00:00,87.17,87.24,87.0,87.24,38576.0,83.84,83.9074,83.6765,83.9074,38576.0
2021-04-08 11:05:00,87.31,87.32,87.27,87.27,2584.0,83.9747,83.9843,83.9362,83.9362,2584.0
2021-04-08 11:10:00,87.25,87.26,87.13,87.13,10408.0,83.917,83.9266,83.8016,83.8016,10408.0
2021-04-08 11:15:00,87.16,87.16,87.07,87.07,1200.0,83.8304,83.8304,83.7439,83.7439,1200.0
2021-04-08 11:20:00,87.11,87.11,87.0,87.04,4000.0,83.7823,83.7823,83.6765,83.715,4000.0
2021-04-08 11:25:00,87.0,87.18,87.0,87.18,5736.0,83.6765,83.8497,83.6765,83.8497,5736.0
2021-04-08 11:30:00,87.21,87.22,87.02,87.02,4000.0,83.8785,83.8881,83.6958,83.6958,4000.0
2021-04-08 11:35:00,87.03,87.1,86.98,87.06,10800.0,83.7054,83.7727,83.6573,83.7342,10800.0
2021-04-08 11:40:00,87.08,87.08,87.08,87.08,400.0,83.7535,83.7535,83.7535,83.7535,400.0
2021-04-08 11:45:00,87.0,87.11,87.0,87.11,8000.0,83.6765,83.7823,83.6765,83.7823,8000.0
2021-04-08 11:50:00,87.1,87.11,87.06,87.11,4380.0,83.7727,83.7823,83.7342,83.7823,4380.0
2021-04-08 11:55:00,87.09,87.09,86.96,86.96,1600.0,83.7631,83.7631,83.6381,83.6381,1600.0
2021-04-08 12:00:00,86.97,86.97,86.86,86.86,3600.0,83.6477,83.6477,83.5419,83.5419,3600.0
2021-04-08 12:05:00,86.87,86.87,86.83,86.87,2800.0,83.5515,83.5515,83.513,83.5515,2800.0
2021-04-08 12:10:00,86.83,86.98,86.83,86.98,6400.0,83.513,83.6573,83.513,83.6573,6400.0
2021-04-08 12:15:00,87.01,87.08,87.0,87.0,4880.0,83.6862,83.7535,83.6765,83.6765,4880.0
2021-04-08 12:20:00,86.98,86.98,86.93,86.98,1600.0,83.6573,83.6573,83.6092,83.6573,1600.0
2021-04-08 12:25:00,86.97,86.97,86.85,86.88,3400.0,83.6477,83.6477,83.5323,83.5611,3400.0
2021-04-08 12:30:00,86.84,86.91,86.81,86.89,5600.0,83.5226,83.59,83.4938,83.5707,5600.0
2021-04-08 12:35:00,86.86,86.86,86.77,86.77,6000.0,83.5419,83.5419,83.4553,83.4553,6000.0
2021-04-08 12:40:00,86.77,86.8,86.74,86.75,2800.0,83.4553,83.4842,83.4265,83.4361,2800.0
2021-04-08 12:45:00,86.77,86.83,86.71,86.76,19240.0,83.4553,83.513,83.3976,83.4457,19240.0
2021-04-08 12:50:00,86.77,86.82,86.73,86.73,7996.0,83.4553,83.5034,83.4168,83.4168,7996.0
2021-04-08 12:55:00,86.78,86.78,86.63,86.63,9200.0,83.4649,83.4649,83.3207,83.3207,9200.0
2021-04-08 13:00:00,86.56,86.72,86.56,86.7,3652.0,83.2533,83.4072,83.2533,83.388,3652.0
2021-04-08 13:05:00,86.63,86.63,86.53,86.59,5380.0,83.3207,83.3207,83.2245,83.2822,5380.0
2021-04-08 13:10:00,86.57,86.6,86.53,86.56,3200.0,83.263,83.2918,83.2245,83.2533,3200.0
2021-04-08 13:15:00,86.61,86.64,86.58,86.61,6356.0,83.3014,83.3303,83.2726,83.3014,6356.0
2021-04-08 13:20:00,86.61,86.61,86.51,86.54,24248.0,83.3014,83.3014,83.2053,83.2341,24248.0
2021-04-08 13:25:00,86.53,86.64,86.51,86.61,12120.0,83.2245,83.3303,83.2053,83.3014,12120.0
2021-04-08 13:30:00,86.54,86.65,86.54,86.57,9448.0,83.2341,83.3399,83.2341,83.263,9448.0
2021-04-08 13:35:00,86.53,86.6,86.53,86.54,5724.0,83.2245,83.2918,83.2245,83.2341,5724.0
2021-04-08 13:40:00,86.56,86.75,86.53,86.75,4120.0,83.2533,83.4361,83.2245,83.4361,4120.0
2021-04-08 13:45:00,86.71,86.72,86.55,86.55,25292.0,83.3976,83.4072,83.2437,83.2437,25292.0
2021-04-08 13:50:00,86.61,86.69,86.61,86.69,7020.0,83.3014,83.3784,83.3014,83.3784,7020.0
2021-04-08 13:55:00,86.73,86.74,86.69,86.71,6028.0,83.4168,83.4265,83.3784,83.3976,6028.0
2021-04-08 14:00:00,86.75,86.79,86.74,86.74,5440.0,83.4361,83.4746,83.4265,83.4265,5440.0
2021-04-08 14:05:00,86.73,86.73,86.62,86.64,4000.0,83.4168,83.4168,83.3111,83.3303,4000.0
2021-04-08 14:10:00,86.6,86.61,86.56,86.56,2400.0,83.2918,83.3014,83.2533,83.2533,2400.0
2021-04-08 14:15:00,86.62,86.73,86.57,86.57,3656.0,83.3111,83.4168,83.263,83.263,3656.0
2021-04-08 14:20:00,86.6,86.74,86.6,86.71,4000.0,83.2918,83.4265,83.2918,83.3976,4000.0
2021-04-08 14:25:00,86.71,86.73,86.56,86.62,7368.0,83.3976,83.4168,83.2533,83.3111,7368.0
2021-04-08 14:30:00,86.59,86.63,86.54,86.56,2800.0,83.2822,83.3207,83.2341,83.2533,2800.0
2021-04-08 14:35:00,86.58,86.73,86.56,86.67,7940.0,83.2726,83.4168,83.2533,83.3591,7940.0
2021-04-08 14:40:00,86.71,86.71,86.71,86.71,400.0,83.3976,83.3976,83.3976,83.3976,400.0
2021-04-08 14:45:00,86.76,86.82,86.76,86.82,7944.0,83.4457,83.5034,83.4457,83.5034,7944.0
2021-04-08 14:50:00,86.82,86.89,86.82,86.89,1172.0,83.5034,83.5707,83.5034,83.5707,1172.0
2021-04-08 14:55:00,86.89,86.92,86.89,86.92,3332.0,83.5707,83.5996,83.5707,83.5996,3332.0
2021-04-08 15:00:00,86.94,86.94,86.79,86.79,8800.0,83.6188,83.6188,83.4746,83.4746,8800.0
2021-04-08 15:05:00,86.77,86.77,86.42,86.52,45788.0,83.4553,83.4553,83.1187,83.2149,45788.0
2021-04-08 15:10:00,86.49,86.52,86.37,86.4,8924.0,83.186,83.2149,83.0706,83.0995,8924.0
2021-04-08 15:15:00,86.37,86.51,86.35,86.5,11892.0,83.0706,83.2053,83.0514,83.1956,11892.0
2021-04-08 15:20:00,86.45,86.46,86.37,86.44,7972.0,83.1475,83.1572,83.0706,83.1379,7972.0
2021-04-08 15:25:00,86.44,86.51,86.34,86.51,52000.0,83.1379,83.2053,83.0417,83.2053,52000.0
2021-04-08 15:30:00,86.48,86.48,86.39,86.4,15480.0,83.1764,83.1764,83.0898,83.0995,15480.0
2021-04-08 15:35:00,86.37,86.45,86.34,86.39,12224.0,83.0706,83.1475,83.0417,83.0898,12224.0
2021-04-08 15:40:00,86.41,86.46,86.33,86.41,17488.0,83.1091,83.1572,83.0321,83.1091,17488.0
2021-04-08 15:45:00,86.41,86.51,86.36,86.51,12280.0,83.1091,83.2053,83.061,83.2053,12280.0
2021-04-08 15:50:00,86.54,86.66,86.24,86.44,87468.0,83.2341,83.3495,82.9456,83.1379,87468.0
2021-04-08 15:55:00,86.4,86.49,86.23,86.43,139764.0,83.0995,83.186,82.9359,83.1283,139764.0
2021-04-09 09:30:00,86.6,86.81,86.5,86.61,35736.0,83.2918,83.4938,83.1956,83.3014,35736.0
2021-04-09 09:35:00,86.83,86.83,86.45,86.63,9952.0,83.513,83.513,83.1475,83.3207,9952.0
2021-04-09 09:40:00,86.56,86.64,86.37,86.5,21108.0,83.2533,83.3303,83.0706,83.1956,21108.0
2021-04-09 09:45:00,86.5,86.65,86.44,86.65,8436.0,83.1956,83.3399,83.1379,83.3399,8436.0
2021-04-09 09:50:00,86.64,86.8,86.61,86.72,9176.0,83.3303,83.4842,83.3014,83.4072,9176.0
2021-04-09 09:55:00,86.63,86.87,86.63,86.66,24056.0,83.3207,83.5515,83.3207,83.3495,24056.0
2021-04-09 10:00:00,86.77,86.97,86.77,86.85,8680.0,83.4553,83.6477,83.4553,83.5323,8680.0
2021-04-09 10:05:00,86.87,87.04,86.87,87.02,20868.0,83.5515,83.715,83.5515,83.6958,20868.0
2021-04-09 10:10:00,86.98,87.36,86.98,87.35,14456.0,83.6573,84.0228,83.6573,84.0132,14456.0
2021-04-09 10:15:00,87.29,87.4,87.28,87.4,2000.0,83.9555,84.0613,83.9458,84.0613,2000.0
2021-04-09 10:20:00,87.43,87.48,87.39,87.48,3252.0,84.0901,84.1382,84.0516,84.1382,3252.0
2021-04-09 10:25:00,87.33,87.56,87.27,87.51,12800.0,83.9939,84.2151,83.9362,84.1671,12800.0
2021-04-09 10:30:00,87.52,87.65,87.48,87.56,10020.0,84.1767,84.3017,84.1382,84.2151,10020.0
2021-04-09 10:35:00,87.58,87.71,87.58,87.65,7888.0,84.2344,84.3594,84.2344,84.3017,7888.0
2021-04-09 10:40:00,87.7,87.74,87.65,87.74,3788.0,84.3498,84.3883,84.3017,84.3883,3788.0
2021-04-09 10:45:00,87.71,87.76,87.69,87.76,4000.0,84.3594,84.4075,84.3402,84.4075,4000.0
2021-04-09 10:50:00,87.85,88.0,87.83,87.88,10328.0,84.4941,84.6383,84.4748,84.5229,10328.0
2021-04-09 10:55:00,87.94,87.94,87.63,87.67,6800.0,84.5806,84.5806,84.2825,84.3209,6800.0
2021-04-09 11:00:00,87.67,87.73,87.49,87.6,10948.0,84.3209,84.3786,84.1478,84.2536,10948.0
2021-04-09 11:05:00,87.68,87.7,87.6,87.66,21640.0,84.3306,84.3498,84.2536,84.3113,21640.0
2021-04-09 11:10:00,87.63,87.69,87.6,87.63,7600.0,84.2825,84.3402,84.2536,84.2825,7600.0
2021-04-09 11:15:00,87.65,87.77,87.62,87.69,6740.0,84.3017,84.4171,84.2729,84.3402,6740.0
2021-04-09 11:20:00,87.75,87.79,87.72,87.79,2800.0,84.3979,84.4364,84.369,84.4364,2800.0
2021-04-09 11:25:00,87.79,87.85,87.48,87.5,12200.0,84.4364,84.4941,84.1382,84.1574,12200.0
2021-04-09 11:30:00,87.45,87.45,87.39,87.45,1200.0,84.1093,84.1093,84.0516,84.1093,1200.0
2021-04-09 11:35:00,87.42,87.56,87.41,87.53,7216.0,84.0805,84.2151,84.0709,84.1863,7216.0
2021-04-09 11:40:00,87.58,87.68,87.52,87.58,9960.0,84.2344,84.3306,84.1767,84.2344,9960.0
2021-04-09 11:45:00,87.59,87.67,87.56,87.67,4676.0,84.244,84.3209,84.2151,84.3209,4676.0
2021-04-09 11:50:00,87.71,87.82,87.69,87.75,10608.0,84.3594,84.4652,84.3402,84.3979,10608.0
2021-04-09 11:55:00,87.81,87.82,87.74,87.74,12844.0,84.4556,84.4652,84.3883,84.3883,12844.0
2021-04-09 12:00:00,87.74,87.82,87.74,87.75,12800.0,84.3883,84.4652,84.3883,84.3979,12800.0
2021-04-09 12:05:00,87.75,87.77,87.7,87.7,6800.0,84.3979,84.4171,84.3498,84.3498,6800.0
2021-04-09 12:10:00,87.69,87.82,87.69,87.75,11672.0,84.3402,84.4652,84.3402,84.3979,11672.0
2021-04-09 12:15:00,87.69,87.72,87.62,87.62,6800.0,84.3402,84.369,84.2729,84.2729,6800.0
2021-04-09 12:20:00,87.65,87.76,87.65,87.72,16332.0,84.3017,84.4075,84.3017,84.369,16332.0
2021-04-09 12:25:00,87.71,87.79,87.7,87.74,18400.0,84.3594,84.4364,84.3498,84.3883,18400.0
2021-04-09 12:30:00,87.72,87.92,87.72,87.82,20620.0,84.369,84.5614,84.369,84.4652,20620.0
2021-04-09 12:35:00,87.81,88.06,87.81,88.06,8516.0,84.4556,84.696,84.4556,84.696,8516.0
2021-04-09 12:40:00,88.06,88.1,87.99,88.0,8800.0,84.696,84.7345,84.6287,84.6383,8800.0
2021-04-09 12:45:00,87.97,88.06,87.94,88.03,4400.0,84.6095,84.696,84.5806,84.6672,4400.0
2021-04-09 12:50:00,88.02,88.06,87.95,88.03,5200.0,84.6576,84.696,84.5902,84.6672,5200.0
2021-04-09 12:55:00,88.08,88.21,88.08,88.21,10052.0,84.7153,84.8403,84.7153,84.8403,10052.0
2021-04-09 13:00:00,88.17,88.17,88.04,88.07,6400.0,84.8018,84.8018,84.6768,84.7057,6400.0
2021-04-09 13:05:00,88.06,88.06,87.97,88.06,5824.0,84.696,84.696,84.6095,84.696,5824.0
2021-04-09 13:10:00,88.06,88.12,88.03,88.03,7000.0,84.696,84.7538,84.6672,84.6672,7000.0
2021-04-09 13:15:00,88.07,88.1,88.06,88.07,2400.0,84.7057,84.7345,84.696,84.7057,2400.0
2021-04-09 13:20:00,88.07,88.07,87.91,87.92,6800.0,84.7057,84.7057,84.5518,84.5614,6800.0
2021-04-09 13:25:00,87.96,88.0,87.86,87.86,3852.0,84.5999,84.6383,84.5037,84.5037,3852.0
2021-04-09 13:30:00,87.86,87.91,87.83,87.91,4800.0,84.5037,84.5518,84.4748,84.5518,4800.0
2021-04-09 13:35:00,87.91,88.06,87.91,87.98,9856.0,84.5518,84.696,84.5518,84.6191,9856.0
2021-04-09 13:40:00,87.97,88.02,87.96,88.0,4400.0,84.6095,84.6576,84.5999,84.6383,4400.0
2021-04-09 13:45:00,88.04,88.08,87.93,87.99,10400.0,84.6768,84.7153,84.571,84.6287,10400.0
2021-04-09 13:50:00,87.97,87.97,87.86,87.88,2800.0,84.6095,84.6095,84.5037,84.5229,2800.0
2021-04-09 13:55:00,87.88,88.09,87.88,87.96,5204.0,84.5229,84.7249,84.5229,84.5999,5204.0
2021-04-09 14:00:00,87.95,88.06,87.95,88.06,5428.0,84.5902,84.696,84.5902,84.696,5428.0
2021-04-09 14:05:00,88.03,88.03,87.8,87.81,17196.0,84.6672,84.6672,84.446,84.4556,17196.0
2021-04-09 14:10:00,87.78,87.84,87.78,87.78,9120.0,84.4267,84.4844,84.4267,84.4267,9120.0
2021-04-09 14:15:00,87.88,87.88,87.8,87.8,4000.0,84.5229,84.5229,84.446,84.446,4000.0
2021-04-09 14:20:00,87.81,87.81,87.77,87.8,3200.0,84.4556,84.4556,84.4171,84.446,3200.0
2021-04-09 14:25:00,87.83,87.83,87.72,87.78,4456.0,84.4748,84.4748,84.369,84.4267,4456.0
2021-04-09 14:30:00,87.79,87.92,87.77,87.92,3600.0,84.4364,84.5614,84.4171,84.5614,3600.0
2021-04-09 14:35:00,87.93,87.98,87.89,87.89,4400.0,84.571,84.6191,84.5325,84.5325,4400.0
2021-04-09 14:40:00,87.92,87.99,87.91,87.91,3200.0,84.5614,84.6287,84.5518,84.5518,3200.0
2021-04-09 14:45:00,87.96,88.0,87.91,87.93,13616.0,84.5999,84.6383,84.5518,84.571,13616.0
2021-04-09 14:50:00,87.85,87.9,87.85,87.88,2000.0,84.4941,84.5422,84.4941,84.5229,2000.0
2021-04-09 14:55:00,87.85,87.86,87.81,87.82,3200.0,84.4941,84.5037,84.4556,84.4652,3200.0
2021-04-09 15:00:00,87.82,87.9,87.82,87.88,5288.0,84.4652,84.5422,84.4652,84.5229,5288.0
2021-04-09 15:05:00,87.85,87.86,87.72,87.74,18512.0,84.4941,84.5037,84.369,84.3883,18512.0
2021-04-09 15:10:00,87.77,87.78,87.76,87.77,5000.0,84.4171,84.4267,84.4075,84.4171,5000.0
2021-04-09 15:15:00,87.75,87.77,87.7,87.72,16400.0,84.3979,84.4171,84.3498,84.369,16400.0
2021-04-09 15:20:00,87.72,87.79,87.72,87.77,6800.0,84.369,84.4364,84.369,84.4171,6800.0
2021-04-09 15:25:00,87.76,87.82,87.72,87.77,22260.0,84.4075,84.4652,84.369,84.4171,22260.0
2021-04-09 15:30:00,87.86,88.06,87.86,87.95,25084.0,84.5037,84.696,84.5037,84.5902,25084.0
2021-04-09 15:35:00,88.0,88.08,87.96,88.01,18000.0,84.6383,84.7153,84.5999,84.648,18000.0
2021-04-09 15:40:00,88.01,88.05,87.93,88.01,13600.0,84.648,84.6864,84.571,84.648,13600.0
2021-04-09 15:45:00,88.01,88.06,87.99,88.06,19600.0,84.648,84.696,84.6287,84.696,19600.0
2021-04-09 15:50:00,88.13,88.31,88.11,88.31,33840.0,84.7634,84.9365,84.7441,84.9365,33840.0
2021-04-09 15:55:00,88.32,88.33,88.04,88.05,76240.0,84.9461,84.9557,84.6768,84.6864,76240.0
2021-04-12 09:30:00,88.27,88.36,87.7,88.2,33740.0,84.898,84.9846,84.3498,84.8307,33740.0
2021-04-12 09:35:00,87.94,88.08,87.91,88.08,15208.0,84.5806,84.7153,84.5518,84.7153,15208.0
2021-04-12 09:40:00,88.03,88.3,88.02,88.3,2600.0,84.6672,84.9269,84.6576,84.9269,2600.0
2021-04-12 09:45:00,88.31,88.35,88.19,88.19,4420.0,84.9365,84.975,84.8211,84.8211,4420.0
2021-04-12 09:50:00,88.05,88.35,88.05,88.35,2000.0,84.6864,84.975,84.6864,84.975,2000.0
2021-04-12 09:55:00,88.35,88.36,88.2,88.36,2320.0,84.975,84.9846,84.8307,84.9846,2320.0
2021-04-12 10:00:00,88.33,88.46,88.33,88.46,2400.0,84.9557,85.0808,84.9557,85.0808,2400.0
2021-04-12 10:05:00,88.27,88.42,88.27,88.42,1200.0,84.898,85.0423,84.898,85.0423,1200.0
2021-04-12 10:10:00,88.47,88.47,88.39,88.39,2400.0,85.0904,85.0904,85.0134,85.0134,2400.0
2021-04-12 10:15:00,88.49,88.56,88.43,88.43,14608.0,85.1096,85.1769,85.0519,85.0519,14608.0
2021-04-12 10:20:00,88.5,88.67,88.5,88.66,13728.0,85.1192,85.2827,85.1192,85.2731,13728.0
2021-04-12 10:25:00,88.65,88.67,88.56,88.56,4468.0,85.2635,85.2827,85.1769,85.1769,4468.0
2021-04-12 10:30:00,88.52,88.52,88.52,88.52,400.0,85.1385,85.1385,85.1385,85.1385,400.0
2021-04-12 10:35:00,88.39,88.4,88.38,88.38,800.0,85.0134,85.0231,85.0038,85.0038,800.0
2021-04-12 10:40:00,88.39,88.54,88.39,88.51,1200.0,85.0134,85.1577,85.0134,85.1289,1200.0
2021-04-12 10:45:00,88.57,88.57,88.51,88.51,1600.0,85.1866,85.1866,85.1289,85.1289,1600.0
2021-04-12 10:50:00,88.54,88.59,88.54,88.55,7636.0,85.1577,85.2058,85.1577,85.1673,7636.0
2021-04-12 10:55:00,88.55,88.55,88.47,88.48,4028.0,85.1673,85.1673,85.0904,85.1,4028.0
2021-04-12 11:00:00,88.55,88.55,88.44,88.44,3600.0,85.1673,85.1673,85.0615,85.0615,3600.0
2021-04-12 11:05:00,88.49,88.5,88.4,88.4,3408.0,85.1096,85.1192,85.0231,85.0231,3408.0
2021-04-12 11:10:00,88.39,88.55,88.39,88.55,22720.0,85.0134,85.1673,85.0134,85.1673,22720.0
2021-04-12 11:15:00,88.62,88.78,88.61,88.74,8480.0,85.2346,85.3885,85.225,85.3501,8480.0
2021-04-12 11:20:00,88.8,88.89,88.66,88.89,21336.0,85.4078,85.4943,85.2731,85.4943,21336.0
2021-04-12 11:25:00,88.97,89.13,88.97,89.02,5260.0,85.5713,85.7252,85.5713,85.6194,5260.0
2021-04-12 11:30:00,89.02,89.02,88.96,88.99,2800.0,85.6194,85.6194,85.5617,85.5905,2800.0
2021-04-12 11:35:00,89.0,89.08,88.89,89.08,15344.0,85.6001,85.6771,85.4943,85.6771,15344.0
2021-04-12 11:40:00,89.07,89.17,89.0,89.17,4400.0,85.6675,85.7636,85.6001,85.7636,4400.0
2021-04-12 11:45:00,89.16,89.28,89.13,89.28,28832.0,85.754,85.8694,85.7252,85.8694,28832.0
2021-04-12 11:50:00,89.24,89.28,89.24,89.26,6276.0,85.831,85.8694,85.831,85.8502,6276.0
2021-04-12 11:55:00,89.26,89.26,89.2,89.2,2068.0,85.8502,85.8502,85.7925,85.7925,2068.0
2021-04-12 12:00:00,89.14,89.15,89.14,89.14,600.0,85.7348,85.7444,85.7348,85.7348,600.0
2021-04-12 12:05:00,89.0,89.0,89.0,89.0,400.0,85.6001,85.6001,85.6001,85.6001,400.0
2021-04-12 12:10:00,88.97,89.07,88.97,89.07,800.0,85.5713,85.6675,85.5713,85.6675,800.0
2021-04-12 12:15:00,89.07,89.07,89.07,89.07,0.0,85.6675,85.6675,85.6675,85.6675,0.0
2021-04-12 12:20:00,88.97,89.07,88.97,89.07,2004.0,85.5713,85.6675,85.5713,85.6675,2004.0
2021-04-12 12:25:00,89.19,89.23,89.18,89.18,3200.0,85.7829,85.8213,85.7733,85.7733,3200.0
2021-04-12 12:30:00,89.24,89.24,89.17,89.23,1600.0,85.831,85.831,85.7636,85.8213,1600.0
2021-04-12 12:35:00,89.17,89.17,89.0,89.0,5508.0,85.7636,85.7636,85.6001,85.6001,5508.0
2021-04-12 12:40:00,88.92,88.98,88.92,88.98,864.0,85.5232,85.5809,85.5232,85.5809,864.0
2021-04-12 12:45:00,88.9,89.03,88.9,89.03,1848.0,85.504,85.629,85.504,85.629,1848.0
2021-04-12 12:50:00,89.03,89.03,89.03,89.03,0.0,85.629,85.629,85.629,85.629,0.0
2021-04-12 12:55:00,88.92,88.92,88.89,88.89,804.0,85.5232,85.5232,85.4943,85.4943,804.0
2021-04-12 13:00:00,88.76,88.76,88.76,88.76,400.0,85.3693,85.3693,85.3693,85.3693,400.0
2021-04-12 13:05:00,88.81,88.81,88.81,88.81,400.0,85.4174,85.4174,85.4174,85.4174,400.0
2021-04-12 13:10:00,88.77,88.87,88.76,88.87,6092.0,85.3789,85.4751,85.3693,85.4751,6092.0
2021-04-12 13:15:00,88.87,88.92,88.85,88.86,6780.0,85.4751,85.5232,85.4559,85.4655,6780.0
2021-04-12 13:20:00,88.8,88.8,88.79,88.79,1200.0,85.4078,85.4078,85.3982,85.3982,1200.0
2021-04-12 13:25:00,88.78,88.83,88.78,88.82,7204.0,85.3885,85.4366,85.3885,85.427,7204.0
2021-04-12 13:30:00,88.78,88.94,88.78,88.94,4744.0,85.3885,85.5424,85.3885,85.5424,4744.0
2021-04-12 13:35:00,88.86,88.86,88.86,88.86,1200.0,85.4655,85.4655,85.4655,85.4655,1200.0
2021-04-12 13:40:00,88.85,88.85,88.8,88.8,800.0,85.4559,85.4559,85.4078,85.4078,800.0
2021-04-12 13:45:00,88.8,88.8,88.8,88.8,0.0,85.4078,85.4078,85.4078,85.4078,0.0
2021-04-12 13:50:00,88.8,88.8,88.8,88.8,0.0,85.4078,85.4078,85.4078,85.4078,0.0
2021-04-12 13:55:00,88.84,88.84,88.84,88.84,400.0,85.4462,85.4462,85.4462,85.4462,400.0
2021-04-12 14:00:00,88.92,88.92,88.9,88.9,2000.0,85.5232,85.5232,85.504,85.504,2000.0
2021-04-12 14:05:00,88.78,88.78,88.78,88.78,400.0,85.3885,85.3885,85.3885,85.3885,400.0
2021-04-12 14:10:00,88.8,88.8,88.76,88.76,2000.0,85.4078,85.4078,85.3693,85.3693,2000.0
2021-04-12 14:15:00,88.73,88.73,88.73,88.73,400.0,85.3404,85.3404,85.3404,85.3404,400.0
2021-04-12 14:20:00,88.69,88.69,88.55,88.55,2020.0,85.302,85.302,85.1673,85.1673,2020.0
2021-04-12 14:25:00,88.59,88.66,88.57,88.66,2400.0,85.2058,85.2731,85.1866,85.2731,2400.0
2021-04-12 14:30:00,88.66,88.66,88.66,88.66,0.0,85.2731,85.2731,85.2731,85.2731,0.0
2021-04-12 14:35:00,88.66,88.66,88.66,88.66,0.0,85.2731,85.2731,85.2731,85.2731,0.0
2021-04-12 14:40:00,88.66,88.66,88.66,88.66,0.0,85.2731,85.2731,85.2731,85.2731,0.0
2021-04-12 14:45:00,88.57,88.62,88.54,88.62,2896.0,85.1866,85.2346,85.1577,85.2346,2896.0
2021-04-12 14:50:00,88.57,88.57,88.52,88.52,800.0,85.1866,85.1866,85.1385,85.1385,800.0
2021-04-12 14:55:00,88.46,88.47,88.46,88.46,1440.0,85.0808,85.0904,85.0808,85.0808,1440.0
2021-04-12 15:00:00,88.44,88.48,88.44,88.48,1120.0,85.0615,85.1,85.0615,85.1,1120.0
2021-04-12 15:05:00,88.45,88.54,88.42,88.5,3976.0,85.0711,85.1577,85.0423,85.1192,3976.0
2021-04-12 15:10:00,88.53,88.53,88.49,88.49,1600.0,85.1481,85.1481,85.1096,85.1096,1600.0
2021-04-12 15:15:00,88.46,88.46,88.4,88.43,5600.0,85.0808,85.0808,85.0231,85.0519,5600.0
2021-04-12 15:20:00,88.48,88.52,88.47,88.52,1200.0,85.1,85.1385,85.0904,85.1385,1200.0
2021-04-12 15:25:00,88.53,88.61,88.53,88.58,5200.0,85.1481,85.225,85.1481,85.1962,5200.0
2021-04-12 15:30:00,88.55,88.6,88.55,88.6,3600.0,85.1673,85.2154,85.1673,85.2154,3600.0
2021-04-12 15:35:00,88.59,88.65,88.59,88.63,7620.0,85.2058,85.2635,85.2058,85.2443,7620.0
2021-04-12 15:40:00,88.66,88.73,88.62,88.72,9188.0,85.2731,85.3404,85.2346,85.3308,9188.0
2021-04-12 15:45:00,88.78,88.81,88.76,88.79,7516.0,85.3885,85.4174,85.3693,85.3982,7516.0
2021-04-12 15:50:00,88.81,88.95,88.78,88.78,15320.0,85.4174,85.552,85.3885,85.3885,15320.0
2021-04-12 15:55:00,88.78,88.86,88.72,88.83,27780.0,85.3885,85.4655,85.3308,85.4366,27780.0
2021-04-13 09:30:00,88.35,88.69,88.3,88.51,26688.0,84.975,85.302,84.9269,85.1289,26688.0
2021-04-13 09:35:00,88.73,88.73,88.24,88.73,3712.0,85.3404,85.3404,84.8692,85.3404,3712.0
2021-04-13 09:40:00,88.57,88.74,88.4,88.63,3200.0,85.1866,85.3501,85.0231,85.2443,3200.0
2021-04-13 09:45:00,88.74,88.74,88.5,88.5,3600.0,85.3501,85.3501,85.1192,85.1192,3600.0
2021-04-13 09:50:00,88.66,88.73,88.44,88.44,1600.0,85.2731,85.3404,85.0615,85.0615,1600.0
2021-04-13 09:55:00,88.5,88.77,88.5,88.57,2084.0,85.1192,85.3789,85.1192,85.1866,2084.0
2021-04-13 10:00:00,88.49,88.69,88.49,88.56,10872.0,85.1096,85.302,85.1096,85.1769,10872.0
2021-04-13 10:05:00,88.58,88.61,88.53,88.59,2832.0,85.1962,85.225,85.1481,85.2058,2832.0
2021-04-13 10:10:00,88.6,88.75,88.53,88.72,5200.0,85.2154,85.3597,85.1481,85.3308,5200.0
2021-04-13 10:15:00,88.68,88.69,88.51,88.64,4860.0,85.2924,85.302,85.1289,85.2539,4860.0
2021-04-13 10:20:00,88.55,88.55,88.38,88.38,1200.0,85.1673,85.1673,85.0038,85.0038,1200.0
2021-04-13 10:25:00,88.26,88.26,88.01,88.06,7200.0,84.8884,84.8884,84.648,84.696,7200.0
2021-04-13 10:30:00,88.11,88.34,88.11,88.34,3272.0,84.7441,84.9653,84.7441,84.9653,3272.0
2021-04-13 10:35:00,88.28,88.28,88.14,88.17,3600.0,84.9076,84.9076,84.773,84.8018,3600.0
2021-04-13 10:40:00,88.22,88.32,88.22,88.32,1600.0,84.8499,84.9461,84.8499,84.9461,1600.0
2021-04-13 10:45:00,88.38,88.39,88.25,88.29,6400.0,85.0038,85.0134,84.8788,84.9173,6400.0
2021-04-13 10:50:00,88.26,88.26,88.11,88.2,4672.0,84.8884,84.8884,84.7441,84.8307,4672.0
2021-04-13 10:55:00,88.11,88.24,88.0,88.08,4800.0,84.7441,84.8692,84.6383,84.7153,4800.0
2021-04-13 11:00:00,88.12,88.19,88.04,88.12,4964.0,84.7538,84.8211,84.6768,84.7538,4964.0
2021-04-13 11:05:00,88.06,88.18,88.03,88.14,6580.0,84.696,84.8115,84.6672,84.773,6580.0
2021-04-13 11:10:00,88.03,88.03,87.8,87.8,3200.0,84.6672,84.6672,84.446,84.446,3200.0
2021-04-13 11:15:00,87.92,88.06,87.92,88.06,2000.0,84.5614,84.696,84.5614,84.696,2000.0
2021-04-13 11:20:00,88.18,88.24,88.18,88.24,1252.0,84.8115,84.8692,84.8115,84.8692,1252.0
2021-04-13 11:25:00,88.26,88.29,88.25,88.29,2000.0,84.8884,84.9173,84.8788,84.9173,2000.0
2021-04-13 11:30:00,88.31,88.33,88.27,88.31,4412.0,84.9365,84.9557,84.898,84.9365,4412.0
2021-04-13 11:35:00,88.07,88.11,88.07,88.11,800.0,84.7057,84.7441,84.7057,84.7441,800.0
2021-04-13 11:40:00,88.02,88.02,88.02,88.02,800.0,84.6576,84.6576,84.6576,84.6576,800.0
2021-04-13 11:45:00,88.13,88.13,88.04,88.07,2832.0,84.7634,84.7634,84.6768,84.7057,2832.0
2021-04-13 11:50:00,88.13,88.23,88.13,88.23,1684.0,84.7634,84.8595,84.7634,84.8595,1684.0
2021-04-13 11:55:00,88.24,88.25,88.24,88.25,800.0,84.8692,84.8788,84.8692,84.8788,800.0
2021-04-13 12:00:00,88.26,88.31,88.24,88.24,3200.0,84.8884,84.9365,84.8692,84.8692,3200.0
2021-04-13 12:05:00,88.21,88.27,88.21,88.27,2000.0,84.8403,84.898,84.8403,84.898,2000.0
2021-04-13 12:10:00,88.25,88.3,88.25,88.3,1200.0,84.8788,84.9269,84.8788,84.9269,1200.0
2021-04-13 12:15:00,88.24,88.24,88.22,88.22,1200.0,84.8692,84.8692,84.8499,84.8499,1200.0
2021-04-13 12:20:00,88.35,88.35,88.35,88.35,800.0,84.975,84.975,84.975,84.975,800.0
2021-04-13 12:25:00,88.31,88.31,88.22,88.22,1600.0,84.9365,84.9365,84.8499,84.8499,1600.0
2021-04-13 12:30:00,88.19,88.19,88.14,88.14,1776.0,84.8211,84.8211,84.773,84.773,1776.0
2021-04-13 12:35:00,88.12,88.19,88.12,88.19,1200.0,84.7538,84.8211,84.7538,84.8211,1200.0
2021-04-13 12:40:00,88.19,88.19,88.19,88.19,0.0,84.8211,84.8211,84.8211,84.8211,0.0
2021-04-13 12:45:00,88.1,88.12,88.08,88.12,1640.0,84.7345,84.7538,84.7153,84.7538,1640.0
2021-04-13 12:50:00,88.11,88.11,88.06,88.06,800.0,84.7441,84.7441,84.696,84.696,800.0
2021-04-13 12:55:00,88.0,88.0,88.0,88.0,400.0,84.6383,84.6383,84.6383,84.6383,400.0
2021-04-13 13:00:00,87.97,88.12,87.97,88.08,6400.0,84.6095,84.7538,84.6095,84.7153,6400.0
2021-04-13 13:05:00,88.06,88.14,88.06,88.14,2860.0,84.696,84.773,84.696,84.773,2860.0
2021-04-13 13:10:00,88.13,88.26,88.13,88.26,1200.0,84.7634,84.8884,84.7634,84.8884,1200.0
2021-04-13 13:15:00,88.23,88.23,88.23,88.23,800.0,84.8595,84.8595,84.8595,84.8595,800.0
2021-04-13 13:20:00,88.24,88.26,88.22,88.26,2000.0,84.8692,84.8884,84.8499,84.8884,2000.0
2021-04-13 13:25:00,88.2,88.23,88.19,88.19,3200.0,84.8307,84.8595,84.8211,84.8211,3200.0
2021-04-13 13:30:00,88.22,88.24,88.22,88.24,2696.0,84.8499,84.8692,84.8499,84.8692,2696.0
2021-04-13 13:35:00,88.29,88.29,88.29,88.29,400.0,84.9173,84.9173,84.9173,84.9173,400.0
2021-04-13 13:40:00,88.3,88.4,88.3,88.4,2296.0,84.9269,85.0231,84.9269,85.0231,2296.0
2021-04-13 13:45:00,88.35,88.36,88.29,88.29,2800.0,84.975,84.9846,84.9173,84.9173,2800.0
2021-04-13 13:50:00,88.29,88.29,88.29,88.29,0.0,84.9173,84.9173,84.9173,84.9173,0.0
2021-04-13 13:55:00,88.34,88.37,88.34,88.37,1600.0,84.9653,84.9942,84.9653,84.9942,1600.0
2021-04-13 14:00:00,88.41,88.42,88.39,88.42,2400.0,85.0327,85.0423,85.0134,85.0423,2400.0
2021-04-13 14:05:00,88.36,88.39,88.34,88.34,2800.0,84.9846,85.0134,84.9653,84.9653,2800.0
2021-04-13 14:10:00,88.35,88.35,88.28,88.33,3600.0,84.975,84.975,84.9076,84.9557,3600.0
2021-04-13 14:15:00,88.42,88.45,88.4,88.44,5360.0,85.0423,85.0711,85.0231,85.0615,5360.0
2021-04-13 14:20:00,88.42,88.48,88.42,88.48,1200.0,85.0423,85.1,85.0423,85.1,1200.0
2021-04-13 14:25:00,88.43,88.48,88.43,88.48,1200.0,85.0519,85.1,85.0519,85.1,1200.0
2021-04-13 14:30:00,88.52,88.52,88.49,88.52,2400.0,85.1385,85.1385,85.1096,85.1385,2400.0
2021-04-13 14:35:00,88.53,88.54,88.46,88.48,12756.0,85.1481,85.1577,85.0808,85.1,12756.0
2021-04-13 14:40:00,88.48,88.6,88.43,88.6,8448.0,85.1,85.2154,85.0519,85.2154,8448.0
2021-04-13 14:45:00,88.56,88.61,88.56,88.57,8400.0,85.1769,85.225,85.1769,85.1866,8400.0
2021-04-13 14:50:00,88.6,88.6,88.53,88.53,800.0,85.2154,85.2154,85.1481,85.1481,800.0
2021-04-13 14:55:00,88.59,88.76,88.59,88.76,5420.0,85.2058,85.3693,85.2058,85.3693,5420.0
2021-04-13 15:00:00,88.76,88.77,88.74,88.77,2400.0,85.3693,85.3789,85.3501,85.3789,2400.0
2021-04-13 15:05:00,88.73,88.77,88.71,88.77,5600.0,85.3404,85.3789,85.3212,85.3789,5600.0
2021-04-13 15:10:00,88.78,88.9,88.78,88.85,11208.0,85.3885,85.504,85.3885,85.4559,11208.0
2021-04-13 15:15:00,88.98,88.98,88.89,88.92,2800.0,85.5809,85.5809,85.4943,85.5232,2800.0
2021-04-13 15:20:00,88.96,88.96,88.89,88.92,6800.0,85.5617,85.5617,85.4943,85.5232,6800.0
2021-04-13 15:25:00,88.95,88.95,88.89,88.89,4060.0,85.552,85.552,85.4943,85.4943,4060.0
2021-04-13 15:30:00,88.9,88.96,88.89,88.94,14176.0,85.504,85.5617,85.4943,85.5424,14176.0
2021-04-13 15:35:00,88.92,88.93,88.85,88.89,6800.0,85.5232,85.5328,85.4559,85.4943,6800.0
2021-04-13 15:40:00,88.88,88.95,88.86,88.91,9600.0,85.4847,85.552,85.4655,85.5136,9600.0
2021-04-13 15:45:00,88.89,88.93,88.86,88.87,12000.0,85.4943,85.5328,85.4655,85.4751,12000.0
2021-04-13 15:50:00,88.87,88.93,88.84,88.92,29296.0,85.4751,85.5328,85.4462,85.5232,29296.0
2021-04-13 15:55:00,88.91,88.92,88.81,88.87,37036.0,85.5136,85.5232,85.4174,85.4751,37036.0
2021-04-14 09:30:00,88.89,89.17,88.65,88.9,17856.0,85.4943,85.7636,85.2635,85.504,17856.0
2021-04-14 09:35:00,89.02,89.02,88.92,88.96,1200.0,85.6194,85.6194,85.5232,85.5617,1200.0
2021-04-14 09:40:00,88.97,89.11,88.96,89.11,4332.0,85.5713,85.7059,85.5617,85.7059,4332.0
2021-04-14 09:45:00,89.02,89.05,88.99,88.99,1652.0,85.6194,85.6482,85.5905,85.5905,1652.0
2021-04-14 09:50:00,88.99,89.05,88.93,89.05,2296.0,85.5905,85.6482,85.5328,85.6482,2296.0
2021-04-14 09:55:00,89.09,89.09,88.97,88.97,800.0,85.6867,85.6867,85.5713,85.5713,800.0
2021-04-14 10:00:00,89.07,89.07,89.07,89.07,400.0,85.6675,85.6675,85.6675,85.6675,400.0
2021-04-14 10:05:00,88.92,88.92,88.73,88.73,2860.0,85.5232,85.5232,85.3404,85.3404,2860.0
2021-04-14 10:10:00,88.77,88.79,88.77,88.79,800.0,85.3789,85.3982,85.3789,85.3982,800.0
2021-04-14 10:15:00,88.79,88.84,88.76,88.76,2000.0,85.3982,85.4462,85.3693,85.3693,2000.0
2021-04-14 10:20:00,88.81,88.81,88.65,88.65,4348.0,85.4174,85.4174,85.2635,85.2635,4348.0
2021-04-14 10:25:00,88.72,88.82,88.69,88.82,5100.0,85.3308,85.427,85.302,85.427,5100.0
2021-04-14 10:30:00,88.75,88.8,88.75,88.8,1644.0,85.3597,85.4078,85.3597,85.4078,1644.0
2021-04-14 10:35:00,88.75,88.8,88.71,88.8,3712.0,85.3597,85.4078,85.3212,85.4078,3712.0
2021-04-14 10:40:00,88.67,88.76,88.63,88.63,7952.0,85.2827,85.3693,85.2443,85.2443,7952.0
2021-04-14 10:45:00,88.59,88.6,88.56,88.56,1200.0,85.2058,85.2154,85.1769,85.1769,1200.0
2021-04-14 10:50:00,88.55,88.68,88.55,88.64,5200.0,85.1673,85.2924,85.1673,85.2539,5200.0
2021-04-14 10:55:00,88.55,88.55,88.55,88.55,400.0,85.1673,85.1673,85.1673,85.1673,400.0
2021-04-14 11:00:00,88.55,88.55,88.55,88.55,0.0,85.1673,85.1673,85.1673,85.1673,0.0
2021-04-14 11:05:00,88.54,88.76,88.54,88.75,3156.0,85.1577,85.3693,85.1577,85.3597,3156.0
2021-04-14 11:10:00,88.62,88.67,88.62,88.67,1200.0,85.2346,85.2827,85.2346,85.2827,1200.0
2021-04-14 11:15:00,88.58,88.58,88.5,88.5,1200.0,85.1962,85.1962,85.1192,85.1192,1200.0
2021-04-14 11:20:00,88.53,88.53,88.34,88.34,3200.0,85.1481,85.1481,84.9653,84.9653,3200.0
2021-04-14 11:25:00,88.35,88.51,88.35,88.51,3200.0,84.975,85.1289,84.975,85.1289,3200.0
2021-04-14 11:30:00,88.48,88.48,88.38,88.43,4588.0,85.1,85.1,85.0038,85.0519,4588.0
2021-04-14 11:35:00,88.48,88.48,88.24,88.24,3600.0,85.1,85.1,84.8692,84.8692,3600.0
2021-04-14 11:40:00,88.24,88.41,88.14,88.14,6356.0,84.8692,85.0327,84.773,84.773,6356.0
2021-04-14 11:45:00,88.06,88.13,88.06,88.13,888.0,84.696,84.7634,84.696,84.7634,888.0
2021-04-14 11:50:00,88.13,88.13,87.94,87.98,3860.0,84.7634,84.7634,84.5806,84.6191,3860.0
2021-04-14 11:55:00,87.88,87.97,87.88,87.97,5420.0,84.5229,84.6095,84.5229,84.6095,5420.0
2021-04-14 12:00:00,87.97,87.97,87.97,87.97,0.0,84.6095,84.6095,84.6095,84.6095,0.0
2021-04-14 12:05:00,87.88,88.12,87.87,88.12,3600.0,84.5229,84.7538,84.5133,84.7538,3600.0
2021-04-14 12:10:00,87.99,87.99,87.85,87.85,800.0,84.6287,84.6287,84.4941,84.4941,800.0
2021-04-14 12:15:00,87.84,87.84,87.74,87.74,3200.0,84.4844,84.4844,84.3883,84.3883,3200.0
2021-04-14 12:20:00,87.81,87.86,87.74,87.78,6176.0,84.4556,84.5037,84.3883,84.4267,6176.0
2021-04-14 12:25:00,87.76,87.76,87.65,87.65,2000.0,84.4075,84.4075,84.3017,84.3017,2000.0
2021-04-14 12:30:00,87.71,87.83,87.7,87.83,3628.0,84.3594,84.4748,84.3498,84.4748,3628.0
2021-04-14 12:35:00,87.85,87.9,87.81,87.85,6020.0,84.4941,84.5422,84.4556,84.4941,6020.0
2021-04-14 12:40:00,87.96,87.96,87.85,87.85,5600.0,84.5999,84.5999,84.4941,84.4941,5600.0
2021-04-14 12:45:00,87.84,87.89,87.84,87.84,1600.0,84.4844,84.5325,84.4844,84.4844,1600.0
2021-04-14 12:50:00,87.89,87.89,87.73,87.74,7300.0,84.5325,84.5325,84.3786,84.3883,7300.0
2021-04-14 12:55:00,87.74,87.74,87.74,87.74,400.0,84.3883,84.3883,84.3883,84.3883,400.0
2021-04-14 13:00:00,87.69,87.83,87.69,87.75,3200.0,84.3402,84.4748,84.3402,84.3979,3200.0
2021-04-14 13:05:00,87.69,87.71,87.64,87.64,1688.0,84.3402,84.3594,84.2921,84.2921,1688.0
2021-04-14 13:10:00,87.64,87.73,87.64,87.67,3600.0,84.2921,84.3786,84.2921,84.3209,3600.0
2021-04-14 13:15:00,87.71,87.74,87.67,87.73,15200.0,84.3594,84.3883,84.3209,84.3786,15200.0
2021-04-14 13:20:00,87.73,87.76,87.66,87.66,9400.0,84.3786,84.4075,84.3113,84.3113,9400.0
2021-04-14 13:25:00,87.66,87.68,87.53,87.53,32828.0,84.3113,84.3306,84.1863,84.1863,32828.0
2021-04-14 13:30:00,87.56,87.73,87.56,87.73,22276.0,84.2151,84.3786,84.2151,84.3786,22276.0
2021-04-14 13:35:00,87.67,87.74,87.67,87.67,5364.0,84.3209,84.3883,84.3209,84.3209,5364.0
2021-04-14 13:40:00,87.64,87.7,87.64,87.67,7424.0,84.2921,84.3498,84.2921,84.3209,7424.0
2021-04-14 13:45:00,87.67,87.69,87.59,87.6,5200.0,84.3209,84.3402,84.244,84.2536,5200.0
2021-04-14 13:50:00,87.64,87.64,87.58,87.58,4800.0,84.2921,84.2921,84.2344,84.2344,4800.0
2021-04-14 13:55:00,87.66,87.75,87.58,87.58,14548.0,84.3113,84.3979,84.2344,84.2344,14548.0
2021-04-14 14:00:00,87.55,87.75,87.55,87.75,32420.0,84.2055,84.3979,84.2055,84.3979,32420.0
2021-04-14 14:05:00,87.68,87.68,87.61,87.63,5420.0,84.3306,84.3306,84.2632,84.2825,5420.0
2021-04-14 14:10:00,87.63,87.82,87.63,87.82,18104.0,84.2825,84.4652,84.2825,84.4652,18104.0
2021-04-14 14:15:00,87.82,87.9,87.73,87.76,3200.0,84.4652,84.5422,84.3786,84.4075,3200.0
2021-04-14 14:20:00,87.85,87.86,87.77,87.83,34800.0,84.4941,84.5037,84.4171,84.4748,34800.0
2021-04-14 14:25:00,87.86,88.09,87.86,88.01,14800.0,84.5037,84.7249,84.5037,84.648,14800.0
2021-04-14 14:30:00,87.97,88.13,87.97,88.0,9132.0,84.6095,84.7634,84.6095,84.6383,9132.0
2021-04-14 14:35:00,88.02,88.02,87.92,87.92,4800.0,84.6576,84.6576,84.5614,84.5614,4800.0
2021-04-14 14:40:00,87.96,87.96,87.86,87.89,2800.0,84.5999,84.5999,84.5037,84.5325,2800.0
2021-04-14 14:45:00,87.8,87.8,87.64,87.67,2988.0,84.446,84.446,84.2921,84.3209,2988.0
2021-04-14 14:50:00,87.64,87.64,87.52,87.52,4000.0,84.2921,84.2921,84.1767,84.1767,4000.0
2021-04-14 14:55:00,87.5,87.52,87.41,87.42,7916.0,84.1574,84.1767,84.0709,84.0805,7916.0
2021-04-14 15:00:00,87.32,87.51,87.3,87.51,9680.0,83.9843,84.1671,83.9651,84.1671,9680.0
2021-04-14 15:05:00,87.47,87.56,87.42,87.42,7652.0,84.1286,84.2151,84.0805,84.0805,7652.0
2021-04-14 15:10:00,87.47,87.58,87.44,87.58,8400.0,84.1286,84.2344,84.0997,84.2344,8400.0
2021-04-14 15:15:00,87.54,87.56,87.46,87.46,5200.0,84.1959,84.2151,84.119,84.119,5200.0
2021-04-14 15:20:00,87.41,87.49,87.33,87.48,15104.0,84.0709,84.1478,83.9939,84.1382,15104.0
2021-04-14 15:25:00,87.51,87.57,87.51,87.55,6104.0,84.1671,84.2248,84.1671,84.2055,6104.0
2021-04-14 15:30:00,87.54,87.59,87.46,87.56,9508.0,84.1959,84.244,84.119,84.2151,9508.0
2021-04-14 15:35:00,87.45,87.48,87.38,87.47,9660.0,84.1093,84.1382,84.042,84.1286,9660.0
2021-04-14 15:40:00,87.4,87.44,87.35,87.42,10232.0,84.0613,84.0997,84.0132,84.0805,10232.0
2021-04-14 15:45:00,87.46,87.46,87.17,87.17,23784.0,84.119,84.119,83.84,83.84,23784.0
2021-04-14 15:50:00,87.22,87.45,87.2,87.27,27288.0,83.8881,84.1093,83.8689,83.9362,27288.0
2021-04-14 15:55:00,87.26,87.52,87.24,87.52,54972.0,83.9266,84.1767,83.9074,84.1767,54972.0
2021-04-15 09:30:00,88.36,88.52,87.97,88.1,12936.0,84.9846,85.1385,84.6095,84.7345,12936.0
2021-04-15 09:35:00,88.18,88.54,88.05,88.05,5412.0,84.8115,85.1577,84.6864,84.6864,5412.0
2021-04-15 09:40:00,88.36,88.38,88.32,88.32,5108.0,84.9846,85.0038,84.9461,84.9461,5108.0
2021-04-15 09:45:00,88.23,88.33,88.19,88.33,4600.0,84.8595,84.9557,84.8211,84.9557,4600.0
2021-04-15 09:50:00,88.11,88.11,88.11,88.11,552.0,84.7441,84.7441,84.7441,84.7441,552.0
2021-04-15 09:55:00,88.17,88.33,88.15,88.32,6048.0,84.8018,84.9557,84.7826,84.9461,6048.0
2021-04-15 10:00:00,88.32,88.32,88.32,88.32,0.0,84.9461,84.9461,84.9461,84.9461,0.0
2021-04-15 10:05:00,88.29,88.29,88.12,88.2,13452.0,84.9173,84.9173,84.7538,84.8307,13452.0
2021-04-15 10:10:00,88.2,88.25,88.19,88.24,2400.0,84.8307,84.8788,84.8211,84.8692,2400.0
2021-04-15 10:15:00,88.36,88.36,88.29,88.29,800.0,84.9846,84.9846,84.9173,84.9173,800.0
2021-04-15 10:20:00,88.25,88.32,88.25,88.32,3272.0,84.8788,84.9461,84.8788,84.9461,3272.0
2021-04-15 10:25:00,88.25,88.25,88.25,88.25,800.0,84.8788,84.8788,84.8788,84.8788,800.0
2021-04-15 10:30:00,88.29,88.36,88.23,88.36,7880.0,84.9173,84.9846,84.8595,84.9846,7880.0
2021-04-15 10:35:00,88.34,88.44,88.34,88.44,2800.0,84.9653,85.0615,84.9653,85.0615,2800.0
2021-04-15 10:40:00,88.5,88.51,88.39,88.4,20880.0,85.1192,85.1289,85.0134,85.0231,20880.0
2021-04-15 10:45:00,88.43,88.44,88.35,88.43,8344.0,85.0519,85.0615,84.975,85.0519,8344.0
2021-04-15 10:50:00,88.38,88.43,88.23,88.23,8124.0,85.0038,85.0519,84.8595,84.8595,8124.0
2021-04-15 10:55:00,88.42,88.42,88.38,88.38,4764.0,85.0423,85.0423,85.0038,85.0038,4764.0
2021-04-15 11:00:00,88.38,88.42,88.38,88.41,2400.0,85.0038,85.0423,85.0038,85.0327,2400.0
2021-04-15 11:05:00,88.43,88.43,88.36,88.36,6456.0,85.0519,85.0519,84.9846,84.9846,6456.0
2021-04-15 11:10:00,88.36,88.36,88.36,88.36,0.0,84.9846,84.9846,84.9846,84.9846,0.0
2021-04-15 11:15:00,88.31,88.34,88.31,88.34,1600.0,84.9365,84.9653,84.9365,84.9653,1600.0
2021-04-15 11:20:00,88.33,88.34,88.29,88.34,8300.0,84.9557,84.9653,84.9173,84.9653,8300.0
2021-04-15 11:25:00,88.29,88.31,88.16,88.27,12304.0,84.9173,84.9365,84.7922,84.898,12304.0
2021-04-15 11:30:00,88.27,88.38,88.27,88.38,3200.0,84.898,85.0038,84.898,85.0038,3200.0
2021-04-15 11:35:00,88.36,88.36,88.32,88.32,2540.0,84.9846,84.9846,84.9461,84.9461,2540.0
2021-04-15 11:40:00,88.27,88.27,88.19,88.19,1600.0,84.898,84.898,84.8211,84.8211,1600.0
2021-04-15 11:45:00,88.16,88.16,88.11,88.11,6800.0,84.7922,84.7922,84.7441,84.7441,6800.0
2021-04-15 11:50:00,88.11,88.11,88.11,88.11,0.0,84.7441,84.7441,84.7441,84.7441,0.0
2021-04-15 11:55:00,88.02,88.02,87.88,87.89,3024.0,84.6576,84.6576,84.5229,84.5325,3024.0
2021-04-15 12:00:00,87.89,87.92,87.88,87.92,3532.0,84.5325,84.5614,84.5229,84.5614,3532.0
2021-04-15 12:05:00,87.88,87.98,87.88,87.98,1600.0,84.5229,84.6191,84.5229,84.6191,1600.0
2021-04-15 12:10:00,88.04,88.04,88.04,88.04,800.0,84.6768,84.6768,84.6768,84.6768,800.0
2021-04-15 12:15:00,88.12,88.14,88.12,88.14,1200.0,84.7538,84.773,84.7538,84.773,1200.0
2021-04-15 12:20:00,88.05,88.28,88.05,88.24,4496.0,84.6864,84.9076,84.6864,84.8692,4496.0
2021-04-15 12:25:00,88.2,88.27,88.2,88.24,1200.0,84.8307,84.898,84.8307,84.8692,1200.0
2021-04-15 12:30:00,88.34,88.39,88.33,88.33,15720.0,84.9653,85.0134,84.9557,84.9557,15720.0
2021-04-15 12:35:00,88.25,88.25,88.25,88.25,400.0,84.8788,84.8788,84.8788,84.8788,400.0
2021-04-15 12:40:00,88.26,88.3,88.26,88.3,1200.0,84.8884,84.9269,84.8884,84.9269,1200.0
2021-04-15 12:45:00,88.39,88.39,88.26,88.3,5252.0,85.0134,85.0134,84.8884,84.9269,5252.0
2021-04-15 12:50:00,88.31,88.33,88.27,88.27,4696.0,84.9365,84.9557,84.898,84.898,4696.0
2021-04-15 12:55:00,88.27,88.32,88.23,88.31,7048.0,84.898,84.9461,84.8595,84.9365,7048.0
2021-04-15 13:00:00,88.28,88.4,88.28,88.33,2800.0,84.9076,85.0231,84.9076,84.9557,2800.0
2021-04-15 13:05:00,88.28,88.29,88.28,88.28,564.0,84.9076,84.9173,84.9076,84.9076,564.0
2021-04-15 13:10:00,88.29,88.29,88.27,88.27,800.0,84.9173,84.9173,84.898,84.898,800.0
2021-04-15 13:15:00,88.13,88.13,88.13,88.13,400.0,84.7634,84.7634,84.7634,84.7634,400.0
2021-04-15 13:20:00,88.2,88.2,88.2,88.2,400.0,84.8307,84.8307,84.8307,84.8307,400.0
2021-04-15 13:25:00,88.22,88.26,88.21,88.21,2944.0,84.8499,84.8884,84.8403,84.8403,2944.0
2021-04-15 13:30:00,88.25,88.3,88.23,88.3,4600.0,84.8788,84.9269,84.8595,84.9269,4600.0
2021-04-15 13:35:00,88.31,88.31,88.3,88.31,2400.0,84.9365,84.9365,84.9269,84.9365,2400.0
2021-04-15 13:40:00,88.32,88.32,88.2,88.2,3300.0,84.9461,84.9461,84.8307,84.8307,3300.0
2021-04-15 13:45:00,88.23,88.23,88.19,88.19,1232.0,84.8595,84.8595,84.8211,84.8211,1232.0
2021-04-15 13:50:00,88.13,88.22,88.11,88.22,6000.0,84.7634,84.8499,84.7441,84.8499,6000.0
2021-04-15 13:55:00,88.19,88.19,88.15,88.19,2400.0,84.8211,84.8211,84.7826,84.8211,2400.0
2021-04-15 14:00:00,88.08,88.08,88.01,88.01,1600.0,84.7153,84.7153,84.648,84.648,1600.0
2021-04-15 14:05:00,88.0,88.02,87.97,87.97,2384.0,84.6383,84.6576,84.6095,84.6095,2384.0
2021-04-15 14:10:00,87.9,87.9,87.72,87.72,8400.0,84.5422,84.5422,84.369,84.369,8400.0
2021-04-15 14:15:00,87.76,87.81,87.76,87.76,3200.0,84.4075,84.4556,84.4075,84.4075,3200.0
2021-04-15 14:20:00,87.74,87.83,87.74,87.83,800.0,84.3883,84.4748,84.3883,84.4748,800.0
2021-04-15 14:25:00,87.97,87.97,87.89,87.89,1200.0,84.6095,84.6095,84.5325,84.5325,1200.0
2021-04-15 14:30:00,87.97,87.98,87.94,87.95,2180.0,84.6095,84.6191,84.5806,84.5902,2180.0
2021-04-15 14:35:00,88.0,88.0,88.0,88.0,400.0,84.6383,84.6383,84.6383,84.6383,400.0
2021-04-15 14:40:00,87.99,88.01,87.99,88.01,1228.0,84.6287,84.648,84.6287,84.648,1228.0
2021-04-15 14:45:00,87.99,87.99,87.92,87.98,2000.0,84.6287,84.6287,84.5614,84.6191,2000.0
2021-04-15 14:50:00,87.99,88.02,87.93,87.93,1660.0,84.6287,84.6576,84.571,84.571,1660.0
2021-04-15 14:55:00,87.94,87.95,87.8,87.8,5384.0,84.5806,84.5902,84.446,84.446,5384.0
2021-04-15 15:00:00,87.8,87.86,87.78,87.81,4400.0,84.446,84.5037,84.4267,84.4556,4400.0
2021-04-15 15:05:00,87.89,87.89,87.7,87.79,8800.0,84.5325,84.5325,84.3498,84.4364,8800.0
2021-04-15 15:10:00,87.77,87.8,87.77,87.8,2000.0,84.4171,84.446,84.4171,84.446,2000.0
2021-04-15 15:15:00,87.75,87.8,87.67,87.69,12404.0,84.3979,84.446,84.3209,84.3402,12404.0
2021-04-15 15:20:00,87.72,87.72,87.56,87.63,23200.0,84.369,84.369,84.2151,84.2825,23200.0
2021-04-15 15:25:00,87.64,87.73,87.63,87.69,12760.0,84.2921,84.3786,84.2825,84.3402,12760.0
2021-04-15 15:30:00,87.74,88.0,87.74,88.0,16420.0,84.3883,84.6383,84.3883,84.6383,16420.0
2021-04-15 15:35:00,88.0,88.05,87.95,87.98,11000.0,84.6383,84.6864,84.5902,84.6191,11000.0
2021-04-15 15:40:00,87.98,87.98,87.91,87.94,8312.0,84.6191,84.6191,84.5518,84.5806,8312.0
2021-04-15 15:45:00,87.92,88.03,87.92,88.02,8000.0,84.5614,84.6672,84.5614,84.6576,8000.0
2021-04-15 15:50:00,87.97,88.07,87.83,87.87,43056.0,84.6095,84.7057,84.4748,84.5133,43056.0
2021-04-15 15:55:00,87.92,87.96,87.79,87.86,39344.0,84.5614,84.5999,84.4364,84.5037,39344.0
2021-04-16 09:30:00,88.3,88.55,88.3,88.55,98588.0,84.9269,85.1673,84.9269,85.1673,98588.0
2021-04-16 09:35:00,88.63,88.63,88.63,88.63,400.0,85.2443,85.2443,85.2443,85.2443,400.0
2021-04-16 09:40:00,88.63,88.63,88.63,88.63,0.0,85.2443,85.2443,85.2443,85.2443,0.0
2021-04-16 09:45:00,88.59,88.59,88.56,88.58,2264.0,85.2058,85.2058,85.1769,85.1962,2264.0
2021-04-16 09:50:00,88.43,88.53,88.43,88.46,6048.0,85.0519,85.1481,85.0519,85.0808,6048.0
2021-04-16 09:55:00,88.56,88.56,88.56,88.56,800.0,85.1769,85.1769,85.1769,85.1769,800.0
2021-04-16 10:00:00,88.36,88.36,88.11,88.17,2800.0,84.9846,84.9846,84.7441,84.8018,2800.0
2021-04-16 10:05:00,88.2,88.26,88.14,88.26,8904.0,84.8307,84.8884,84.773,84.8884,8904.0
2021-04-16 10:10:00,88.14,88.25,88.01,88.01,3776.0,84.773,84.8788,84.648,84.648,3776.0
2021-04-16 10:15:00,88.01,88.01,87.98,87.98,800.0,84.648,84.648,84.6191,84.6191,800.0
2021-04-16 10:20:00,87.9,88.09,87.83,88.09,4952.0,84.5422,84.7249,84.4748,84.7249,4952.0
2021-04-16 10:25:00,88.02,88.02,87.75,87.81,5000.0,84.6576,84.6576,84.3979,84.4556,5000.0
2021-04-16 10:30:00,87.78,87.91,87.74,87.8,12012.0,84.4267,84.5518,84.3883,84.446,12012.0
2021-04-16 10:35:00,87.64,87.75,87.61,87.61,2000.0,84.2921,84.3979,84.2632,84.2632,2000.0
2021-04-16 10:40:00,87.81,87.88,87.69,87.82,10852.0,84.4556,84.5229,84.3402,84.4652,10852.0
2021-04-16 10:45:00,87.71,87.83,87.37,87.4,16616.0,84.3594,84.4748,84.0324,84.0613,16616.0
2021-04-16 10:50:00,87.53,87.62,87.35,87.62,13100.0,84.1863,84.2729,84.0132,84.2729,13100.0
2021-04-16 10:55:00,87.68,87.71,87.62,87.69,13072.0,84.3306,84.3594,84.2729,84.3402,13072.0
2021-04-16 11:00:00,87.71,87.79,87.67,87.79,2400.0,84.3594,84.4364,84.3209,84.4364,2400.0
2021-04-16 11:05:00,87.95,87.97,87.92,87.92,3600.0,84.5902,84.6095,84.5614,84.5614,3600.0
2021-04-16 11:10:00,87.91,88.04,87.83,87.83,8960.0,84.5518,84.6768,84.4748,84.4748,8960.0
2021-04-16 11:15:00,87.89,87.89,87.89,87.89,400.0,84.5325,84.5325,84.5325,84.5325,400.0
2021-04-16 11:20:00,87.91,87.91,87.75,87.82,5600.0,84.5518,84.5518,84.3979,84.4652,5600.0
2021-04-16 11:25:00,87.77,87.84,87.64,87.64,4400.0,84.4171,84.4844,84.2921,84.2921,4400.0
2021-04-16 11:30:00,87.71,87.76,87.64,87.76,3752.0,84.3594,84.4075,84.2921,84.4075,3752.0
2021-04-16 11:35:00,87.68,87.68,87.68,87.68,400.0,84.3306,84.3306,84.3306,84.3306,400.0
2021-04-16 11:40:00,87.75,87.75,87.63,87.63,2000.0,84.3979,84.3979,84.2825,84.2825,2000.0
2021-04-16 11:45:00,87.78,87.79,87.72,87.72,2400.0,84.4267,84.4364,84.369,84.369,2400.0
2021-04-16 11:50:00,87.79,87.85,87.79,87.85,800.0,84.4364,84.4941,84.4364,84.4941,800.0
2021-04-16 11:55:00,87.95,87.99,87.94,87.94,5480.0,84.5902,84.6287,84.5806,84.5806,5480.0
2021-04-16 12:00:00,88.0,88.0,87.96,87.96,2048.0,84.6383,84.6383,84.5999,84.5999,2048.0
2021-04-16 12:05:00,87.94,88.04,87.94,88.03,5200.0,84.5806,84.6768,84.5806,84.6672,5200.0
2021-04-16 12:10:00,88.01,88.01,88.01,88.01,400.0,84.648,84.648,84.648,84.648,400.0
2021-04-16 12:15:00,87.96,87.97,87.95,87.96,1600.0,84.5999,84.6095,84.5902,84.5999,1600.0
2021-04-16 12:20:00,87.89,88.03,87.89,87.98,2468.0,84.5325,84.6672,84.5325,84.6191,2468.0
2021-04-16 12:25:00,87.98,87.98,87.98,87.98,400.0,84.6191,84.6191,84.6191,84.6191,400.0
2021-04-16 12:30:00,87.94,87.94,87.88,87.88,1600.0,84.5806,84.5806,84.5229,84.5229,1600.0
2021-04-16 12:35:00,87.86,87.86,87.86,87.86,400.0,84.5037,84.5037,84.5037,84.5037,400.0
2021-04-16 12:40:00,87.91,87.91,87.87,87.88,1772.0,84.5518,84.5518,84.5133,84.5229,1772.0
2021-04-16 12:45:00,87.94,87.98,87.89,87.91,7340.0,84.5806,84.6191,84.5325,84.5518,7340.0
2021-04-16 12:50:00,87.82,87.82,87.82,87.82,800.0,84.4652,84.4652,84.4652,84.4652,800.0
2021-04-16 12:55:00,87.79,87.85,87.74,87.75,11616.0,84.4364,84.4941,84.3883,84.3979,11616.0
2021-04-16 13:00:00,87.73,87.73,87.45,87.72,66240.0,84.3786,84.3786,84.1093,84.369,66240.0
2021-04-16 13:05:00,87.7,87.75,87.68,87.68,2000.0,84.3498,84.3979,84.3306,84.3306,2000.0
2021-04-16 13:10:00,87.75,87.75,87.69,87.71,3600.0,84.3979,84.3979,84.3402,84.3594,3600.0
2021-04-16 13:15:00,87.71,87.73,87.65,87.73,6000.0,84.3594,84.3786,84.3017,84.3786,6000.0
2021-04-16 13:20:00,87.8,87.8,87.66,87.66,5940.0,84.446,84.446,84.3113,84.3113,5940.0
2021-04-16 13:25:00,87.64,87.71,87.64,87.71,2796.0,84.2921,84.3594,84.2921,84.3594,2796.0
2021-04-16 13:30:00,87.64,87.7,87.64,87.7,1200.0,84.2921,84.3498,84.2921,84.3498,1200.0
2021-04-16 13:35:00,87.71,87.71,87.58,87.58,3056.0,84.3594,84.3594,84.2344,84.2344,3056.0
2021-04-16 13:40:00,87.64,87.68,87.57,87.64,6296.0,84.2921,84.3306,84.2248,84.2921,6296.0
2021-04-16 13:45:00,87.61,87.7,87.61,87.68,3600.0,84.2632,84.3498,84.2632,84.3306,3600.0
2021-04-16 13:50:00,87.71,87.82,87.71,87.82,3360.0,84.3594,84.4652,84.3594,84.4652,3360.0
2021-04-16 13:55:00,87.8,87.8,87.72,87.73,3752.0,84.446,84.446,84.369,84.3786,3752.0
2021-04-16 14:00:00,87.75,87.86,87.75,87.86,7044.0,84.3979,84.5037,84.3979,84.5037,7044.0
2021-04-16 14:05:00,87.87,87.88,87.83,87.83,7784.0,84.5133,84.5229,84.4748,84.4748,7784.0
2021-04-16 14:10:00,87.8,87.91,87.8,87.8,5632.0,84.446,84.5518,84.446,84.446,5632.0
2021-04-16 14:15:00,87.91,87.91,87.78,87.78,3800.0,84.5518,84.5518,84.4267,84.4267,3800.0
2021-04-16 14:20:00,87.8,87.9,87.8,87.89,2400.0,84.446,84.5422,84.446,84.5325,2400.0
2021-04-16 14:25:00,87.88,87.92,87.82,87.84,3360.0,84.5229,84.5614,84.4652,84.4844,3360.0
2021-04-16 14:30:00,87.85,87.86,87.8,87.8,3200.0,84.4941,84.5037,84.446,84.446,3200.0
2021-04-16 14:35:00,87.8,87.89,87.8,87.89,2400.0,84.446,84.5325,84.446,84.5325,2400.0
2021-04-16 14:40:00,87.88,87.92,87.81,87.82,3000.0,84.5229,84.5614,84.4556,84.4652,3000.0
2021-04-16 14:45:00,87.77,87.78,87.72,87.72,1200.0,84.4171,84.4267,84.369,84.369,1200.0
2021-04-16 14:50:00,87.72,87.72,87.64,87.65,3200.0,84.369,84.369,84.2921,84.3017,3200.0
2021-04-16 14:55:00,87.7,87.79,87.7,87.77,2000.0,84.3498,84.4364,84.3498,84.4171,2000.0
2021-04-16 15:00:00,87.82,87.82,87.72,87.75,2000.0,84.4652,84.4652,84.369,84.3979,2000.0
2021-04-16 15:05:00,87.69,87.82,87.69,87.82,3804.0,84.3402,84.4652,84.3402,84.4652,3804.0
2021-04-16 15:10:00,87.82,87.96,87.82,87.96,2400.0,84.4652,84.5999,84.4652,84.5999,2400.0
2021-04-16 15:15:00,87.97,87.97,87.69,87.69,4508.0,84.6095,84.6095,84.3402,84.3402,4508.0
2021-04-16 15:20:00,87.74,87.83,87.73,87.83,8000.0,84.3883,84.4748,84.3786,84.4748,8000.0
2021-04-16 15:25:00,87.78,87.83,87.74,87.74,4800.0,84.4267,84.4748,84.3883,84.3883,4800.0
2021-04-16 15:30:00,87.77,87.96,87.77,87.91,6000.0,84.4171,84.5999,84.4171,84.5518,6000.0
2021-04-16 15:35:00,87.94,87.98,87.87,87.94,22208.0,84.5806,84.6191,84.5133,84.5806,22208.0
2021-04-16 15:40:00,87.94,87.94,87.78,87.88,7628.0,84.5806,84.5806,84.4267,84.5229,7628.0
2021-04-16 15:45:00,87.83,87.83,87.73,87.74,8776.0,84.4748,84.4748,84.3786,84.3883,8776.0
2021-04-16 15:50:00,87.77,87.95,87.48,87.58,57644.0,84.4171,84.5902,84.1382,84.2344,57644.0
2021-04-16 15:55:00,87.6,87.65,87.44,87.63,70524.0,84.2536,84.3017,84.0997,84.2825,70524.0
2021-04-19 09:30:00,87.23,87.28,86.82,86.82,23656.0,83.8977,83.9458,83.5034,83.5034,23656.0
2021-04-19 09:35:00,86.79,86.79,86.67,86.67,2344.0,83.4746,83.4746,83.3591,83.3591,2344.0
2021-04-19 09:40:00,86.82,86.92,86.53,86.56,10400.0,83.5034,83.5996,83.2245,83.2533,10400.0
2021-04-19 09:45:00,86.68,86.68,86.55,86.6,4400.0,83.3688,83.3688,83.2437,83.2918,4400.0
2021-04-19 09:50:00,86.46,86.55,86.46,86.52,4720.0,83.1572,83.2437,83.1572,83.2149,4720.0
2021-04-19 09:55:00,86.46,86.64,86.41,86.45,39484.0,83.1572,83.3303,83.1091,83.1475,39484.0
2021-04-19 10:00:00,86.45,86.45,85.8,85.81,9792.0,83.1475,83.1475,82.5224,82.532,9792.0
2021-04-19 10:05:00,85.81,86.03,85.81,85.98,10828.0,82.532,82.7436,82.532,82.6955,10828.0
2021-04-19 10:10:00,85.85,86.03,85.84,85.88,10384.0,82.5705,82.7436,82.5608,82.5993,10384.0
2021-04-19 10:15:00,85.81,85.87,85.75,85.81,16528.0,82.532,82.5897,82.4743,82.532,16528.0
2021-04-19 10:20:00,85.82,86.13,85.82,86.13,11860.0,82.5416,82.8398,82.5416,82.8398,11860.0
2021-04-19 10:25:00,86.11,86.17,86.11,86.11,16132.0,82.8205,82.8782,82.8205,82.8205,16132.0
2021-04-19 10:30:00,86.07,86.16,85.85,86.11,11472.0,82.7821,82.8686,82.5705,82.8205,11472.0
2021-04-19 10:35:00,86.07,86.08,86.01,86.08,4012.0,82.7821,82.7917,82.7244,82.7917,4012.0
2021-04-19 10:40:00,86.15,86.22,86.09,86.09,4824.0,82.859,82.9263,82.8013,82.8013,4824.0
2021-04-19 10:45:00,86.08,86.14,86.03,86.06,6800.0,82.7917,82.8494,82.7436,82.7724,6800.0
2021-04-19 10:50:00,86.09,86.26,86.08,86.26,8600.0,82.8013,82.9648,82.7917,82.9648,8600.0
2021-04-19 10:55:00,86.26,86.26,86.17,86.23,15360.0,82.9648,82.9648,82.8782,82.9359,15360.0
2021-04-19 11:00:00,86.29,86.34,86.29,86.34,2612.0,82.9937,83.0417,82.9937,83.0417,2612.0
2021-04-19 11:05:00,86.25,86.25,86.07,86.23,7868.0,82.9552,82.9552,82.7821,82.9359,7868.0
2021-04-19 11:10:00,86.27,86.27,86.02,86.12,6552.0,82.9744,82.9744,82.734,82.8302,6552.0
2021-04-19 11:15:00,86.17,86.25,86.14,86.25,5600.0,82.8782,82.9552,82.8494,82.9552,5600.0
2021-04-19 11:20:00,86.21,86.21,86.11,86.11,2424.0,82.9167,82.9167,82.8205,82.8205,2424.0
2021-04-19 11:25:00,86.05,86.05,86.0,86.03,8200.0,82.7628,82.7628,82.7147,82.7436,8200.0
2021-04-19 11:30:00,86.0,86.0,85.88,85.88,2800.0,82.7147,82.7147,82.5993,82.5993,2800.0
2021-04-19 11:35:00,85.83,85.89,85.8,85.88,5000.0,82.5512,82.6089,82.5224,82.5993,5000.0
2021-04-19 11:40:00,85.87,85.95,85.72,85.72,8536.0,82.5897,82.6666,82.4454,82.4454,8536.0
2021-04-19 11:45:00,85.6,85.66,85.59,85.61,6512.0,82.33,82.3877,82.3204,82.3396,6512.0
2021-04-19 11:50:00,85.71,85.74,85.69,85.74,4100.0,82.4358,82.4647,82.4166,82.4647,4100.0
2021-04-19 11:55:00,85.72,85.72,85.64,85.69,5992.0,82.4454,82.4454,82.3685,82.4166,5992.0
2021-04-19 12:00:00,85.62,85.66,85.6,85.64,7040.0,82.3493,82.3877,82.33,82.3685,7040.0
2021-04-19 12:05:00,85.57,85.59,85.48,85.59,5600.0,82.3012,82.3204,82.2146,82.3204,5600.0
2021-04-19 12:10:00,85.77,85.77,85.66,85.66,2432.0,82.4935,82.4935,82.3877,82.3877,2432.0
2021-04-19 12:15:00,85.72,85.79,85.72,85.74,2024.0,82.4454,82.5128,82.4454,82.4647,2024.0
2021-04-19 12:20:00,85.74,85.83,85.74,85.79,7200.0,82.4647,82.5512,82.4647,82.5128,7200.0
2021-04-19 12:25:00,85.73,85.8,85.61,85.64,5200.0,82.455,82.5224,82.3396,82.3685,5200.0
2021-04-19 12:30:00,85.62,85.68,85.58,85.68,3400.0,82.3493,82.407,82.3108,82.407,3400.0
2021-04-19 12:35:00,85.64,85.71,85.54,85.55,3560.0,82.3685,82.4358,82.2723,82.2819,3560.0
2021-04-19 12:40:00,85.47,85.57,85.47,85.57,2716.0,82.205,82.3012,82.205,82.3012,2716.0
2021-04-19 12:45:00,85.52,85.64,85.46,85.64,3188.0,82.2531,82.3685,82.1954,82.3685,3188.0
2021-04-19 12:50:00,85.58,85.68,85.58,85.68,2020.0,82.3108,82.407,82.3108,82.407,2020.0
2021-04-19 12:55:00,85.7,85.73,85.7,85.72,2800.0,82.4262,82.455,82.4262,82.4454,2800.0
2021-04-19 13:00:00,85.67,85.76,85.63,85.74,6096.0,82.3973,82.4839,82.3589,82.4647,6096.0
2021-04-19 13:05:00,85.66,85.7,85.64,85.7,3200.0,82.3877,82.4262,82.3685,82.4262,3200.0
2021-04-19 13:10:00,85.83,85.83,85.83,85.83,400.0,82.5512,82.5512,82.5512,82.5512,400.0
2021-04-19 13:15:00,85.89,85.94,85.89,85.91,3200.0,82.6089,82.657,82.6089,82.6282,3200.0
2021-04-19 13:20:00,85.87,85.88,85.83,85.84,2808.0,82.5897,82.5993,82.5512,82.5608,2808.0
2021-04-19 13:25:00,85.89,85.89,85.89,85.89,400.0,82.6089,82.6089,82.6089,82.6089,400.0
2021-04-19 13:30:00,85.82,85.82,85.72,85.72,1996.0,82.5416,82.5416,82.4454,82.4454,1996.0
2021-04-19 13:35:00,85.75,85.81,85.74,85.75,4400.0,82.4743,82.532,82.4647,82.4743,4400.0
2021-04-19 13:40:00,85.74,85.76,85.7,85.71,22936.0,82.4647,82.4839,82.4262,82.4358,22936.0
2021-04-19 13:45:00,85.7,85.8,85.7,85.77,4400.0,82.4262,82.5224,82.4262,82.4935,4400.0
2021-04-19 13:50:00,85.78,85.83,85.68,85.83,15708.0,82.5031,82.5512,82.407,82.5512,15708.0
2021-04-19 13:55:00,85.89,85.95,85.85,85.88,2468.0,82.6089,82.6666,82.5705,82.5993,2468.0
2021-04-19 14:00:00,85.75,85.78,85.74,85.77,2400.0,82.4743,82.5031,82.4647,82.4935,2400.0
2021-04-19 14:05:00,85.8,85.8,85.65,85.67,11028.0,82.5224,82.5224,82.3781,82.3973,11028.0
2021-04-19 14:10:00,85.7,85.75,85.7,85.73,12816.0,82.4262,82.4743,82.4262,82.455,12816.0
2021-04-19 14:15:00,85.77,85.87,85.77,85.87,6668.0,82.4935,82.5897,82.4935,82.5897,6668.0
2021-04-19 14:20:00,85.88,85.98,85.85,85.96,7516.0,82.5993,82.6955,82.5705,82.6763,7516.0
2021-04-19 14:25:00,85.95,85.95,85.87,85.87,3200.0,82.6666,82.6666,82.5897,82.5897,3200.0
2021-04-19 14:30:00,85.84,85.87,85.76,85.76,4816.0,82.5608,82.5897,82.4839,82.4839,4816.0
2021-04-19 14:35:00,85.79,85.79,85.71,85.77,4960.0,82.5128,82.5128,82.4358,82.4935,4960.0
2021-04-19 14:40:00,85.78,85.83,85.78,85.82,2400.0,82.5031,82.5512,82.5031,82.5416,2400.0
2021-04-19 14:45:00,85.73,85.74,85.67,85.73,7600.0,82.455,82.4647,82.3973,82.455,7600.0
2021-04-19 14:50:00,85.7,85.77,85.7,85.77,4000.0,82.4262,82.4935,82.4262,82.4935,4000.0
2021-04-19 14:55:00,85.82,85.84,85.78,85.84,3520.0,82.5416,82.5608,82.5031,82.5608,3520.0
2021-04-19 15:00:00,85.85,85.91,85.83,85.91,2000.0,82.5705,82.6282,82.5512,82.6282,2000.0
2021-04-19 15:05:00,85.93,85.98,85.93,85.93,1600.0,82.6474,82.6955,82.6474,82.6474,1600.0
2021-04-19 15:10:00,85.94,85.99,85.92,85.92,3220.0,82.657,82.7051,82.6378,82.6378,3220.0
2021-04-19 15:15:00,85.89,85.89,85.89,85.89,400.0,82.6089,82.6089,82.6089,82.6089,400.0
2021-04-19 15:20:00,85.94,85.99,85.82,85.99,12920.0,82.657,82.7051,82.5416,82.7051,12920.0
2021-04-19 15:25:00,86.06,86.07,86.06,86.06,400.0,82.7724,82.7821,82.7724,82.7724,400.0
2021-04-19 15:30:00,86.09,86.1,85.98,86.07,10812.0,82.8013,82.8109,82.6955,82.7821,10812.0
2021-04-19 15:35:00,86.07,86.16,86.05,86.16,37200.0,82.7821,82.8686,82.7628,82.8686,37200.0
2021-04-19 15:40:00,86.15,86.2,86.08,86.17,3600.0,82.859,82.9071,82.7917,82.8782,3600.0
2021-04-19 15:45:00,86.17,86.19,85.98,85.98,10580.0,82.8782,82.8975,82.6955,82.6955,10580.0
2021-04-19 15:50:00,85.95,86.11,85.92,86.08,21104.0,82.6666,82.8205,82.6378,82.7917,21104.0
2021-04-19 15:55:00,86.0,86.09,85.92,86.0,89292.0,82.7147,82.8013,82.6378,82.7147,89292.0
2021-04-20 09:30:00,86.23,86.28,85.76,85.76,27808.0,82.9359,82.984,82.4839,82.4839,27808.0
2021-04-20 09:35:00,86.29,86.39,85.96,86.15,7348.0,82.9937,83.0898,82.6763,82.859,7348.0
2021-04-20 09:40:00,86.11,86.11,86.11,86.11,784.0,82.8205,82.8205,82.8205,82.8205,784.0
2021-04-20 09:45:00,86.09,86.09,86.09,86.09,800.0,82.8013,82.8013,82.8013,82.8013,800.0
2021-04-20 09:50:00,86.09,86.09,86.08,86.08,800.0,82.8013,82.8013,82.7917,82.7917,800.0
2021-04-20 09:55:00,86.25,86.3,86.18,86.3,7612.0,82.9552,83.0033,82.8879,83.0033,7612.0
2021-04-20 10:00:00,86.37,86.42,86.27,86.37,8800.0,83.0706,83.1187,82.9744,83.0706,8800.0
2021-04-20 10:05:00,86.36,86.5,86.36,86.45,12868.0,83.061,83.1956,83.061,83.1475,12868.0
2021-04-20 10:10:00,86.5,86.5,86.2,86.2,2800.0,83.1956,83.1956,82.9071,82.9071,2800.0
2021-04-20 10:15:00,86.28,86.28,86.22,86.22,800.0,82.984,82.984,82.9263,82.9263,800.0
2021-04-20 10:20:00,86.24,86.24,86.16,86.23,4300.0,82.9456,82.9456,82.8686,82.9359,4300.0
2021-04-20 10:25:00,86.25,86.25,85.97,85.97,2904.0,82.9552,82.9552,82.6859,82.6859,2904.0
2021-04-20 10:30:00,85.8,85.83,85.63,85.69,5200.0,82.5224,82.5512,82.3589,82.4166,5200.0
2021-04-20 10:35:00,85.68,85.89,85.68,85.83,5624.0,82.407,82.6089,82.407,82.5512,5624.0
2021-04-20 10:40:00,85.63,85.68,85.58,85.63,3000.0,82.3589,82.407,82.3108,82.3589,3000.0
2021-04-20 10:45:00,85.52,85.6,85.46,85.59,2800.0,82.2531,82.33,82.1954,82.3204,2800.0
2021-04-20 10:50:00,85.39,85.44,85.39,85.43,3600.0,82.128,82.1761,82.128,82.1665,3600.0
2021-04-20 10:55:00,85.31,85.53,85.31,85.39,3600.0,82.0511,82.2627,82.0511,82.128,3600.0
2021-04-20 11:00:00,85.37,85.37,85.26,85.33,4000.0,82.1088,82.1088,82.003,82.0703,4000.0
2021-04-20 11:05:00,85.41,85.41,85.26,85.26,3032.0,82.1473,82.1473,82.003,82.003,3032.0
2021-04-20 11:10:00,85.25,85.27,85.23,85.27,2800.0,81.9934,82.0126,81.9742,82.0126,2800.0
2021-04-20 11:15:00,85.12,85.15,85.07,85.15,3340.0,81.8684,81.8972,81.8203,81.8972,3340.0
2021-04-20 11:20:00,85.14,85.14,85.02,85.02,2800.0,81.8876,81.8876,81.7722,81.7722,2800.0
2021-04-20 11:25:00,85.11,85.19,85.11,85.19,4000.0,81.8587,81.9357,81.8587,81.9357,4000.0
2021-04-20 11:30:00,85.15,85.15,85.07,85.07,2000.0,81.8972,81.8972,81.8203,81.8203,2000.0
2021-04-20 11:35:00,85.0,85.04,84.95,85.03,5244.0,81.7529,81.7914,81.7048,81.7818,5244.0
2021-04-20 11:40:00,84.95,85.0,84.95,85.0,4472.0,81.7048,81.7529,81.7048,81.7529,4472.0
2021-04-20 11:45:00,85.01,85.07,85.01,85.02,5600.0,81.7626,81.8203,81.7626,81.7722,5600.0
2021-04-20 11:50:00,85.05,85.1,85.05,85.1,4400.0,81.801,81.8491,81.801,81.8491,4400.0
2021-04-20 11:55:00,85.14,85.24,85.11,85.24,5904.0,81.8876,81.9838,81.8587,81.9838,5904.0
2021-04-20 12:00:00,85.3,85.34,85.17,85.17,3920.0,82.0415,82.0799,81.9164,81.9164,3920.0
2021-04-20 12:05:00,85.19,85.19,85.17,85.18,4360.0,81.9357,81.9357,81.9164,81.9261,4360.0
2021-04-20 12:10:00,85.14,85.23,85.14,85.23,3200.0,81.8876,81.9742,81.8876,81.9742,3200.0
2021-04-20 12:15:00,85.23,85.23,85.23,85.23,0.0,81.9742,81.9742,81.9742,81.9742,0.0
2021-04-20 12:20:00,85.26,85.29,85.23,85.27,2800.0,82.003,82.0319,81.9742,82.0126,2800.0
2021-04-20 12:25:00,85.25,85.25,85.23,85.23,1600.0,81.9934,81.9934,81.9742,81.9742,1600.0
2021-04-20 12:30:00,85.23,85.28,85.22,85.23,6128.0,81.9742,82.0222,81.9645,81.9742,6128.0
2021-04-20 12:35:00,85.21,85.21,85.05,85.1,31228.0,81.9549,81.9549,81.801,81.8491,31228.0
2021-04-20 12:40:00,85.01,85.01,85.01,85.01,400.0,81.7626,81.7626,81.7626,81.7626,400.0
2021-04-20 12:45:00,84.95,84.96,84.93,84.94,4800.0,81.7048,81.7145,81.6856,81.6952,4800.0
2021-04-20 12:50:00,84.99,85.03,84.98,85.03,3600.0,81.7433,81.7818,81.7337,81.7818,3600.0
2021-04-20 12:55:00,85.0,85.0,84.98,85.0,5160.0,81.7529,81.7529,81.7337,81.7529,5160.0
2021-04-20 13:00:00,85.01,85.01,84.88,84.97,6800.0,81.7626,81.7626,81.6375,81.7241,6800.0
2021-04-20 13:05:00,84.99,84.99,84.96,84.96,2168.0,81.7433,81.7433,81.7145,81.7145,2168.0
2021-04-20 13:10:00,84.9,84.94,84.9,84.92,3244.0,81.6568,81.6952,81.6568,81.676,3244.0
2021-04-20 13:15:00,84.92,85.0,84.92,85.0,4680.0,81.676,81.7529,81.676,81.7529,4680.0
2021-04-20 13:20:00,84.99,85.04,84.91,84.92,5700.0,81.7433,81.7914,81.6664,81.676,5700.0
2021-04-20 13:25:00,84.88,84.88,84.85,84.88,3720.0,81.6375,81.6375,81.6087,81.6375,3720.0
2021-04-20 13:30:00,84.86,84.91,84.86,84.86,4000.0,81.6183,81.6664,81.6183,81.6183,4000.0
2021-04-20 13:35:00,84.85,84.87,84.8,84.8,4000.0,81.6087,81.6279,81.5606,81.5606,4000.0
2021-04-20 13:40:00,84.88,84.9,84.88,84.9,800.0,81.6375,81.6568,81.6375,81.6568,800.0
2021-04-20 13:45:00,84.83,84.88,84.83,84.88,800.0,81.5894,81.6375,81.5894,81.6375,800.0
2021-04-20 13:50:00,84.91,84.95,84.89,84.89,5200.0,81.6664,81.7048,81.6471,81.6471,5200.0
2021-04-20 13:55:00,84.9,85.0,84.86,85.0,2676.0,81.6568,81.7529,81.6183,81.7529,2676.0
2021-04-20 14:00:00,85.0,85.0,84.97,84.99,2800.0,81.7529,81.7529,81.7241,81.7433,2800.0
2021-04-20 14:05:00,85.1,85.12,85.04,85.08,3200.0,81.8491,81.8684,81.7914,81.8299,3200.0
2021-04-20 14:10:00,85.07,85.09,84.97,85.09,6000.0,81.8203,81.8395,81.7241,81.8395,6000.0
2021-04-20 14:15:00,85.11,85.17,85.11,85.13,4400.0,81.8587,81.9164,81.8587,81.878,4400.0
2021-04-20 14:20:00,85.18,85.2,85.13,85.17,6000.0,81.9261,81.9453,81.878,81.9164,6000.0
2021-04-20 14:25:00,85.13,85.13,85.07,85.1,5600.0,81.878,81.878,81.8203,81.8491,5600.0
2021-04-20 14:30:00,85.06,85.12,85.05,85.11,6036.0,81.8106,81.8684,81.801,81.8587,6036.0
2021-04-20 14:35:00,85.09,85.11,85.08,85.11,4004.0,81.8395,81.8587,81.8299,81.8587,4004.0
2021-04-20 14:40:00,85.1,85.14,85.1,85.14,2800.0,81.8491,81.8876,81.8491,81.8876,2800.0
2021-04-20 14:45:00,85.14,85.21,85.11,85.21,3736.0,81.8876,81.9549,81.8587,81.9549,3736.0
2021-04-20 14:50:00,85.17,85.24,85.17,85.17,2812.0,81.9164,81.9838,81.9164,81.9164,2812.0
2021-04-20 14:55:00,85.15,85.16,85.03,85.11,6400.0,81.8972,81.9068,81.7818,81.8587,6400.0
2021-04-20 15:00:00,85.17,85.22,85.12,85.22,3644.0,81.9164,81.9645,81.8684,81.9645,3644.0
2021-04-20 15:05:00,85.29,85.33,85.27,85.27,2800.0,82.0319,82.0703,82.0126,82.0126,2800.0
2021-04-20 15:10:00,85.28,85.36,85.28,85.35,2884.0,82.0222,82.0992,82.0222,82.0896,2884.0
2021-04-20 15:15:00,85.39,85.43,85.38,85.38,3292.0,82.128,82.1665,82.1184,82.1184,3292.0
2021-04-20 15:20:00,85.38,85.41,85.36,85.37,6544.0,82.1184,82.1473,82.0992,82.1088,6544.0
2021-04-20 15:25:00,85.43,85.45,85.39,85.44,4648.0,82.1665,82.1857,82.128,82.1761,4648.0
2021-04-20 15:30:00,85.41,85.56,85.41,85.5,16464.0,82.1473,82.2915,82.1473,82.2338,16464.0
2021-04-20 15:35:00,85.52,85.53,85.45,85.53,5600.0,82.2531,82.2627,82.1857,82.2627,5600.0
2021-04-20 15:40:00,85.63,85.66,85.59,85.59,11184.0,82.3589,82.3877,82.3204,82.3204,11184.0
2021-04-20 15:45:00,85.57,85.61,85.49,85.51,16284.0,82.3012,82.3396,82.2242,82.2435,16284.0
2021-04-20 15:50:00,85.51,85.53,85.46,85.48,24200.0,82.2435,82.2627,82.1954,82.2146,24200.0
2021-04-20 15:55:00,85.47,85.5,85.37,85.42,50840.0,82.205,82.2338,82.1088,82.1569,50840.0
2021-04-21 09:30:00,86.04,86.77,85.92,85.99,48620.0,82.7532,83.4553,82.6378,82.7051,48620.0
2021-04-21 09:35:00,86.0,86.06,85.89,85.89,3468.0,82.7147,82.7724,82.6089,82.6089,3468.0
2021-04-21 09:40:00,85.91,86.02,85.74,85.89,14468.0,82.6282,82.734,82.4647,82.6089,14468.0
2021-04-21 09:45:00,86.13,86.16,86.13,86.16,800.0,82.8398,82.8686,82.8398,82.8686,800.0
2021-04-21 09:50:00,86.35,86.35,86.14,86.14,7204.0,83.0514,83.0514,82.8494,82.8494,7204.0
2021-04-21 09:55:00,86.25,86.25,86.1,86.1,5600.0,82.9552,82.9552,82.8109,82.8109,5600.0
2021-04-21 10:00:00,86.2,86.2,85.88,86.14,22840.0,82.9071,82.9071,82.5993,82.8494,22840.0
2021-04-21 10:05:00,86.11,86.25,86.02,86.2,44436.0,82.8205,82.9552,82.734,82.9071,44436.0
2021-04-21 10:10:00,86.25,86.36,86.2,86.36,8164.0,82.9552,83.061,82.9071,83.061,8164.0
2021-04-21 10:15:00,86.31,86.34,86.26,86.33,4000.0,83.0129,83.0417,82.9648,83.0321,4000.0
2021-04-21 10:20:00,86.31,86.53,86.3,86.53,51124.0,83.0129,83.2245,83.0033,83.2245,51124.0
2021-04-21 10:25:00,86.52,86.62,86.52,86.55,4000.0,83.2149,83.3111,83.2149,83.2437,4000.0
2021-04-21 10:30:00,86.48,86.48,86.38,86.48,5232.0,83.1764,83.1764,83.0802,83.1764,5232.0
2021-04-21 10:35:00,86.4,86.47,86.36,86.39,8524.0,83.0995,83.1668,83.061,83.0898,8524.0
2021-04-21 10:40:00,86.36,86.36,86.33,86.33,2800.0,83.061,83.061,83.0321,83.0321,2800.0
2021-04-21 10:45:00,86.27,86.45,86.27,86.39,8396.0,82.9744,83.1475,82.9744,83.0898,8396.0
2021-04-21 10:50:00,86.35,86.44,86.32,86.38,8948.0,83.0514,83.1379,83.0225,83.0802,8948.0
2021-04-21 10:55:00,86.42,86.57,86.38,86.57,3600.0,83.1187,83.263,83.0802,83.263,3600.0
2021-04-21 11:00:00,86.55,86.66,86.48,86.6,8616.0,83.2437,83.3495,83.1764,83.2918,8616.0
2021-04-21 11:05:00,86.58,86.65,86.56,86.61,4092.0,83.2726,83.3399,83.2533,83.3014,4092.0
2021-04-21 11:10:00,86.58,86.58,86.51,86.51,3216.0,83.2726,83.2726,83.2053,83.2053,3216.0
2021-04-21 11:15:00,86.5,86.57,86.41,86.42,16452.0,83.1956,83.263,83.1091,83.1187,16452.0
2021-04-21 11:20:00,86.44,86.45,86.39,86.43,5732.0,83.1379,83.1475,83.0898,83.1283,5732.0
2021-04-21 11:25:00,86.43,86.46,86.39,86.39,7928.0,83.1283,83.1572,83.0898,83.0898,7928.0
2021-04-21 11:30:00,86.4,86.47,86.39,86.39,4104.0,83.0995,83.1668,83.0898,83.0898,4104.0
2021-04-21 11:35:00,86.34,86.39,86.32,86.32,3600.0,83.0417,83.0898,83.0225,83.0225,3600.0
2021-04-21 11:40:00,86.36,86.38,86.36,86.38,2800.0,83.061,83.0802,83.061,83.0802,2800.0
2021-04-21 11:45:00,86.39,86.41,86.39,86.39,3600.0,83.0898,83.1091,83.0898,83.0898,3600.0
2021-04-21 11:50:00,86.49,86.51,86.47,86.47,6008.0,83.186,83.2053,83.1668,83.1668,6008.0
2021-04-21 11:55:00,86.47,86.58,86.47,86.56,5200.0,83.1668,83.2726,83.1668,83.2533,5200.0
2021-04-21 12:00:00,86.62,86.63,86.54,86.57,10400.0,83.3111,83.3207,83.2341,83.263,10400.0
2021-04-21 12:05:00,86.55,86.58,86.52,86.58,5364.0,83.2437,83.2726,83.2149,83.2726,5364.0
2021-04-21 12:10:00,86.61,86.67,86.6,86.67,3200.0,83.3014,83.3591,83.2918,83.3591,3200.0
2021-04-21 12:15:00,86.67,86.77,86.6,86.7,12704.0,83.3591,83.4553,83.2918,83.388,12704.0
2021-04-21 12:20:00,86.7,86.7,86.6,86.64,8400.0,83.388,83.388,83.2918,83.3303,8400.0
2021-04-21 12:25:00,86.68,86.69,86.66,86.67,4400.0,83.3688,83.3784,83.3495,83.3591,4400.0
2021-04-21 12:30:00,86.67,86.71,86.66,86.66,2448.0,83.3591,83.3976,83.3495,83.3495,2448.0
2021-04-21 12:35:00,86.69,86.69,86.66,86.67,4340.0,83.3784,83.3784,83.3495,83.3591,4340.0
2021-04-21 12:40:00,86.64,86.64,86.61,86.61,1716.0,83.3303,83.3303,83.3014,83.3014,1716.0
2021-04-21 12:45:00,86.65,86.65,86.65,86.65,1800.0,83.3399,83.3399,83.3399,83.3399,1800.0
2021-04-21 12:50:00,86.65,86.72,86.63,86.72,3940.0,83.3399,83.4072,83.3207,83.4072,3940.0
2021-04-21 12:55:00,86.78,86.78,86.71,86.71,3200.0,83.4649,83.4649,83.3976,83.3976,3200.0
2021-04-21 13:00:00,86.74,86.76,86.69,86.69,5600.0,83.4265,83.4457,83.3784,83.3784,5600.0
2021-04-21 13:05:00,86.69,86.73,86.65,86.73,9572.0,83.3784,83.4168,83.3399,83.4168,9572.0
2021-04-21 13:10:00,86.75,86.78,86.71,86.78,5396.0,83.4361,83.4649,83.3976,83.4649,5396.0
2021-04-21 13:15:00,86.79,86.79,86.71,86.71,8000.0,83.4746,83.4746,83.3976,83.3976,8000.0
2021-04-21 13:20:00,86.74,86.84,86.73,86.84,6000.0,83.4265,83.5226,83.4168,83.5226,6000.0
2021-04-21 13:25:00,86.82,86.82,86.78,86.81,3652.0,83.5034,83.5034,83.4649,83.4938,3652.0
2021-04-21 13:30:00,86.79,86.82,86.75,86.78,4800.0,83.4746,83.5034,83.4361,83.4649,4800.0
2021-04-21 13:35:00,86.78,86.85,86.78,86.84,6000.0,83.4649,83.5323,83.4649,83.5226,6000.0
2021-04-21 13:40:00,86.85,86.91,86.84,86.85,8400.0,83.5323,83.59,83.5226,83.5323,8400.0
2021-04-21 13:45:00,86.82,86.85,86.79,86.84,3232.0,83.5034,83.5323,83.4746,83.5226,3232.0
2021-04-21 13:50:00,86.9,86.92,86.89,86.92,1600.0,83.5804,83.5996,83.5707,83.5996,1600.0
2021-04-21 13:55:00,86.95,86.95,86.87,86.89,6000.0,83.6284,83.6284,83.5515,83.5707,6000.0
2021-04-21 14:00:00,86.91,86.92,86.88,86.91,7380.0,83.59,83.5996,83.5611,83.59,7380.0
2021-04-21 14:05:00,86.89,86.89,86.85,86.85,4064.0,83.5707,83.5707,83.5323,83.5323,4064.0
2021-04-21 14:10:00,86.83,86.87,86.83,86.85,3600.0,83.513,83.5515,83.513,83.5323,3600.0
2021-04-21 14:15:00,86.88,86.88,86.76,86.81,9340.0,83.5611,83.5611,83.4457,83.4938,9340.0
2021-04-21 14:20:00,86.77,86.82,86.75,86.76,4400.0,83.4553,83.5034,83.4361,83.4457,4400.0
2021-04-21 14:25:00,86.85,86.85,86.69,86.7,17576.0,83.5323,83.5323,83.3784,83.388,17576.0
2021-04-21 14:30:00,86.78,86.88,86.78,86.87,2116.0,83.4649,83.5611,83.4649,83.5515,2116.0
2021-04-21 14:35:00,86.91,86.94,86.87,86.89,3600.0,83.59,83.6188,83.5515,83.5707,3600.0
2021-04-21 14:40:00,86.91,86.91,86.75,86.77,11200.0,83.59,83.59,83.4361,83.4553,11200.0
2021-04-21 14:45:00,86.81,86.86,86.79,86.86,5116.0,83.4938,83.5419,83.4746,83.5419,5116.0
2021-04-21 14:50:00,86.89,86.89,86.83,86.87,8400.0,83.5707,83.5707,83.513,83.5515,8400.0
2021-04-21 14:55:00,86.86,86.89,86.82,86.89,8432.0,83.5419,83.5707,83.5034,83.5707,8432.0
2021-04-21 15:00:00,86.89,86.89,86.77,86.77,8832.0,83.5707,83.5707,83.4553,83.4553,8832.0
2021-04-21 15:05:00,86.75,86.79,86.74,86.79,2000.0,83.4361,83.4746,83.4265,83.4746,2000.0
2021-04-21 15:10:00,86.79,86.88,86.79,86.86,3952.0,83.4746,83.5611,83.4746,83.5419,3952.0
2021-04-21 15:15:00,86.85,86.88,86.78,86.88,4724.0,83.5323,83.5611,83.4649,83.5611,4724.0
2021-04-21 15:20:00,86.89,87.02,86.89,87.02,6400.0,83.5707,83.6958,83.5707,83.6958,6400.0
2021-04-21 15:25:00,87.0,87.0,86.9,86.91,10788.0,83.6765,83.6765,83.5804,83.59,10788.0
2021-04-21 15:30:00,86.93,87.11,86.93,87.09,10020.0,83.6092,83.7823,83.6092,83.7631,10020.0
2021-04-21 15:35:00,87.08,87.17,87.06,87.07,8964.0,83.7535,83.84,83.7342,83.7439,8964.0
2021-04-21 15:40:00,87.04,87.06,86.95,86.95,11184.0,83.715,83.7342,83.6284,83.6284,11184.0
2021-04-21 15:45:00,87.03,87.03,86.96,87.0,9908.0,83.7054,83.7054,83.6381,83.6765,9908.0
2021-04-21 15:50:00,87.03,87.08,86.97,87.02,50444.0,83.7054,83.7535,83.6477,83.6958,50444.0
2021-04-21 15:55:00,86.98,87.0,86.78,86.89,72220.0,83.6573,83.6765,83.4649,83.5707,72220.0
2021-04-22 09:30:00,86.51,86.81,86.13,86.13,34076.0,83.2053,83.4938,82.8398,82.8398,34076.0
2021-04-22 09:35:00,86.31,86.46,86.17,86.17,6400.0,83.0129,83.1572,82.8782,82.8782,6400.0
2021-04-22 09:40:00,86.17,86.31,86.17,86.31,2800.0,82.8782,83.0129,82.8782,83.0129,2800.0
2021-04-22 09:45:00,86.42,86.67,86.33,86.67,3600.0,83.1187,83.3591,83.0321,83.3591,3600.0
2021-04-22 09:50:00,86.87,86.87,86.87,86.87,400.0,83.5515,83.5515,83.5515,83.5515,400.0
2021-04-22 09:55:00,86.94,87.09,86.94,87.07,2800.0,83.6188,83.7631,83.6188,83.7439,2800.0
2021-04-22 10:00:00,86.92,87.07,86.92,87.07,2988.0,83.5996,83.7439,83.5996,83.7439,2988.0
2021-04-22 10:05:00,86.89,86.89,86.76,86.89,3600.0,83.5707,83.5707,83.4457,83.5707,3600.0
2021-04-22 10:10:00,86.88,86.97,86.87,86.87,5656.0,83.5611,83.6477,83.5515,83.5515,5656.0
2021-04-22 10:15:00,87.03,87.19,86.98,86.98,4580.0,83.7054,83.8593,83.6573,83.6573,4580.0
2021-04-22 10:20:00,87.05,87.05,86.98,86.98,2000.0,83.7246,83.7246,83.6573,83.6573,2000.0
2021-04-22 10:25:00,86.92,87.05,86.89,86.89,5628.0,83.5996,83.7246,83.5707,83.5707,5628.0
2021-04-22 10:30:00,87.09,87.09,87.09,87.09,400.0,83.7631,83.7631,83.7631,83.7631,400.0
2021-04-22 10:35:00,87.17,87.57,87.12,87.56,9868.0,83.84,84.2248,83.792,84.2151,9868.0
2021-04-22 10:40:00,87.56,87.56,87.37,87.38,3340.0,84.2151,84.2151,84.0324,84.042,3340.0
2021-04-22 10:45:00,87.33,87.33,87.33,87.33,400.0,83.9939,83.9939,83.9939,83.9939,400.0
2021-04-22 10:50:00,87.17,87.33,87.17,87.31,3920.0,83.84,83.9939,83.84,83.9747,3920.0
2021-04-22 10:55:00,87.38,87.48,87.36,87.46,4000.0,84.042,84.1382,84.0228,84.119,4000.0
2021-04-22 11:00:00,87.51,87.61,87.49,87.6,3044.0,84.1671,84.2632,84.1478,84.2536,3044.0
2021-04-22 11:05:00,87.57,87.61,87.57,87.61,1380.0,84.2248,84.2632,84.2248,84.2632,1380.0
2021-04-22 11:10:00,87.55,87.58,87.55,87.58,1200.0,84.2055,84.2344,84.2055,84.2344,1200.0
2021-04-22 11:15:00,87.62,87.63,87.62,87.63,1060.0,84.2729,84.2825,84.2729,84.2825,1060.0
2021-04-22 11:20:00,87.61,87.61,87.56,87.56,800.0,84.2632,84.2632,84.2151,84.2151,800.0
2021-04-22 11:25:00,87.61,87.66,87.6,87.6,1600.0,84.2632,84.3113,84.2536,84.2536,1600.0
2021-04-22 11:30:00,87.64,87.72,87.52,87.72,3140.0,84.2921,84.369,84.1767,84.369,3140.0
2021-04-22 11:35:00,87.75,87.75,87.75,87.75,400.0,84.3979,84.3979,84.3979,84.3979,400.0
2021-04-22 11:40:00,87.66,87.67,87.65,87.67,1600.0,84.3113,84.3209,84.3017,84.3209,1600.0
2021-04-22 11:45:00,87.67,87.72,87.63,87.72,4000.0,84.3209,84.369,84.2825,84.369,4000.0
2021-04-22 11:50:00,87.67,87.67,87.67,87.67,400.0,84.3209,84.3209,84.3209,84.3209,400.0
2021-04-22 11:55:00,87.65,87.69,87.64,87.69,2000.0,84.3017,84.3402,84.2921,84.3402,2000.0
2021-04-22 12:00:00,87.67,87.79,87.67,87.75,2940.0,84.3209,84.4364,84.3209,84.3979,2940.0
2021-04-22 12:05:00,87.74,87.79,87.73,87.79,1200.0,84.3883,84.4364,84.3786,84.4364,1200.0
2021-04-22 12:10:00,87.79,87.82,87.75,87.75,5600.0,84.4364,84.4652,84.3979,84.3979,5600.0
2021-04-22 12:15:00,87.68,87.82,87.68,87.82,800.0,84.3306,84.4652,84.3306,84.4652,800.0
2021-04-22 12:20:00,87.82,87.82,87.82,87.82,0.0,84.4652,84.4652,84.4652,84.4652,0.0
2021-04-22 12:25:00,87.83,87.83,87.82,87.82,1600.0,84.4748,84.4748,84.4652,84.4652,1600.0
2021-04-22 12:30:00,87.89,87.89,87.89,87.89,400.0,84.5325,84.5325,84.5325,84.5325,400.0
2021-04-22 12:35:00,88.0,88.08,88.0,88.08,1600.0,84.6383,84.7153,84.6383,84.7153,1600.0
2021-04-22 12:40:00,88.1,88.11,88.02,88.02,3600.0,84.7345,84.7441,84.6576,84.6576,3600.0
2021-04-22 12:45:00,88.04,88.07,88.04,88.07,1372.0,84.6768,84.7057,84.6768,84.7057,1372.0
2021-04-22 12:50:00,88.11,88.14,88.11,88.14,2400.0,84.7441,84.773,84.7441,84.773,2400.0
2021-04-22 12:55:00,88.14,88.25,88.14,88.21,13108.0,84.773,84.8788,84.773,84.8403,13108.0
2021-04-22 13:00:00,88.22,88.22,88.22,88.22,800.0,84.8499,84.8499,84.8499,84.8499,800.0
2021-04-22 13:05:00,88.25,88.25,87.61,87.69,16000.0,84.8788,84.8788,84.2632,84.3402,16000.0
2021-04-22 13:10:00,87.67,87.73,87.57,87.6,3200.0,84.3209,84.3786,84.2248,84.2536,3200.0
2021-04-22 13:15:00,87.51,87.51,87.32,87.35,4424.0,84.1671,84.1671,83.9843,84.0132,4424.0
2021-04-22 13:20:00,87.34,87.56,87.24,87.56,3200.0,84.0035,84.2151,83.9074,84.2151,3200.0
2021-04-22 13:25:00,87.53,87.81,87.52,87.81,2220.0,84.1863,84.4556,84.1767,84.4556,2220.0
2021-04-22 13:30:00,87.68,87.68,87.58,87.58,2012.0,84.3306,84.3306,84.2344,84.2344,2012.0
2021-04-22 13:35:00,87.58,87.58,87.58,87.58,0.0,84.2344,84.2344,84.2344,84.2344,0.0
2021-04-22 13:40:00,87.39,87.39,87.16,87.16,4160.0,84.0516,84.0516,83.8304,83.8304,4160.0
2021-04-22 13:45:00,87.17,87.17,87.08,87.08,1600.0,83.84,83.84,83.7535,83.7535,1600.0
2021-04-22 13:50:00,87.05,87.08,87.03,87.03,2000.0,83.7246,83.7535,83.7054,83.7054,2000.0
2021-04-22 13:55:00,87.0,87.13,86.95,87.08,9552.0,83.6765,83.8016,83.6284,83.7535,9552.0
2021-04-22 14:00:00,86.97,87.16,86.87,87.16,4440.0,83.6477,83.8304,83.5515,83.8304,4440.0
2021-04-22 14:05:00,87.13,87.25,87.11,87.16,6800.0,83.8016,83.917,83.7823,83.8304,6800.0
2021-04-22 14:10:00,87.25,87.31,87.12,87.31,2784.0,83.917,83.9747,83.792,83.9747,2784.0
2021-04-22 14:15:00,87.35,87.35,87.35,87.35,400.0,84.0132,84.0132,84.0132,84.0132,400.0
2021-04-22 14:20:00,87.25,87.39,87.25,87.39,2400.0,83.917,84.0516,83.917,84.0516,2400.0
2021-04-22 14:25:00,87.37,87.4,87.37,87.38,1600.0,84.0324,84.0613,84.0324,84.042,1600.0
2021-04-22 14:30:00,87.36,87.36,87.22,87.24,3600.0,84.0228,84.0228,83.8881,83.9074,3600.0
2021-04-22 14:35:00,87.23,87.25,87.16,87.16,2200.0,83.8977,83.917,83.8304,83.8304,2200.0
2021-04-22 14:40:00,87.14,87.18,87.11,87.18,4200.0,83.8112,83.8497,83.7823,83.8497,4200.0
2021-04-22 14:45:00,87.2,87.2,87.17,87.2,2284.0,83.8689,83.8689,83.84,83.8689,2284.0
2021-04-22 14:50:00,87.23,87.23,87.11,87.15,5132.0,83.8977,83.8977,83.7823,83.8208,5132.0
2021-04-22 14:55:00,87.18,87.27,87.12,87.21,8792.0,83.8497,83.9362,83.792,83.8785,8792.0
2021-04-22 15:00:00,87.11,87.18,87.11,87.18,1200.0,83.7823,83.8497,83.7823,83.8497,1200.0
2021-04-22 15:05:00,87.12,87.14,87.05,87.12,10692.0,83.792,83.8112,83.7246,83.792,10692.0
2021-04-22 15:10:00,87.21,87.21,87.18,87.18,1600.0,83.8785,83.8785,83.8497,83.8497,1600.0
2021-04-22 15:15:00,87.13,87.18,87.09,87.18,13552.0,83.8016,83.8497,83.7631,83.8497,13552.0
2021-04-22 15:20:00,87.18,87.2,87.18,87.2,1520.0,83.8497,83.8689,83.8497,83.8689,1520.0
2021-04-22 15:25:00,87.19,87.19,87.14,87.18,2800.0,83.8593,83.8593,83.8112,83.8497,2800.0
2021-04-22 15:30:00,87.16,87.24,87.16,87.17,7200.0,83.8304,83.9074,83.8304,83.84,7200.0
2021-04-22 15:35:00,87.22,87.22,87.12,87.12,8396.0,83.8881,83.8881,83.792,83.792,8396.0
2021-04-22 15:40:00,87.03,87.14,87.03,87.13,6000.0,83.7054,83.8112,83.7054,83.8016,6000.0
2021-04-22 15:45:00,87.2,87.25,87.07,87.14,9600.0,83.8689,83.917,83.7439,83.8112,9600.0
2021-04-22 15:50:00,87.19,87.27,87.13,87.19,11064.0,83.8593,83.9362,83.8016,83.8593,11064.0
2021-04-22 15:55:00,87.17,87.28,87.11,87.2,33232.0,83.84,83.9458,83.7823,83.8689,33232.0
2021-04-23 09:30:00,87.36,88.08,87.36,87.59,11200.0,84.0228,84.7153,84.0228,84.244,11200.0
2021-04-23 09:35:00,87.59,87.59,87.59,87.59,0.0,84.244,84.244,84.244,84.244,0.0
2021-04-23 09:40:00,87.58,87.58,87.51,87.51,1200.0,84.2344,84.2344,84.1671,84.1671,1200.0
2021-04-23 09:45:00,87.51,87.51,87.51,87.51,0.0,84.1671,84.1671,84.1671,84.1671,0.0
2021-04-23 09:50:00,87.58,87.64,87.58,87.63,1780.0,84.2344,84.2921,84.2344,84.2825,1780.0
2021-04-23 09:55:00,87.85,87.85,87.85,87.85,800.0,84.4941,84.4941,84.4941,84.4941,800.0
2021-04-23 10:00:00,87.9,87.93,87.88,87.93,3632.0,84.5422,84.571,84.5229,84.571,3632.0
2021-04-23 10:05:00,87.8,88.0,87.8,87.98,1632.0,84.446,84.6383,84.446,84.6191,1632.0
2021-04-23 10:10:00,87.95,88.08,87.95,88.08,4400.0,84.5902,84.7153,84.5902,84.7153,4400.0
2021-04-23 10:15:00,87.96,88.03,87.96,88.02,6000.0,84.5999,84.6672,84.5999,84.6576,6000.0
2021-04-23 10:20:00,88.04,88.11,88.04,88.04,6000.0,84.6768,84.7441,84.6768,84.6768,6000.0
2021-04-23 10:25:00,88.05,88.06,88.03,88.05,2800.0,84.6864,84.696,84.6672,84.6864,2800.0
2021-04-23 10:30:00,88.01,88.1,88.01,88.1,1600.0,84.648,84.7345,84.648,84.7345,1600.0
2021-04-23 10:35:00,88.1,88.13,88.09,88.09,3600.0,84.7345,84.7634,84.7249,84.7249,3600.0
2021-04-23 10:40:00,88.08,88.1,87.91,87.91,5340.0,84.7153,84.7345,84.5518,84.5518,5340.0
2021-04-23 10:45:00,87.92,87.95,87.92,87.95,1616.0,84.5614,84.5902,84.5614,84.5902,1616.0
2021-04-23 10:50:00,88.0,88.05,88.0,88.03,3100.0,84.6383,84.6864,84.6383,84.6672,3100.0
2021-04-23 10:55:00,88.04,88.31,88.04,88.31,2000.0,84.6768,84.9365,84.6768,84.9365,2000.0
2021-04-23 11:00:00,88.38,88.42,88.3,88.42,2404.0,85.0038,85.0423,84.9269,85.0423,2404.0
2021-04-23 11:05:00,88.42,88.45,88.34,88.34,10316.0,85.0423,85.0711,84.9653,84.9653,10316.0
2021-04-23 11:10:00,88.42,88.49,88.37,88.37,4000.0,85.0423,85.1096,84.9942,84.9942,4000.0
2021-04-23 11:15:00,88.35,88.47,88.31,88.31,13088.0,84.975,85.0904,84.9365,84.9365,13088.0
2021-04-23 11:20:00,88.38,88.7,88.36,88.61,15628.0,85.0038,85.3116,84.9846,85.225,15628.0
2021-04-23 11:25:00,88.63,88.72,88.47,88.47,4400.0,85.2443,85.3308,85.0904,85.0904,4400.0
2021-04-23 11:30:00,88.6,88.64,88.6,88.64,800.0,85.2154,85.2539,85.2154,85.2539,800.0
2021-04-23 11:35:00,88.74,88.89,88.74,88.74,7200.0,85.3501,85.4943,85.3501,85.3501,7200.0
2021-04-23 11:40:00,88.61,88.62,88.61,88.62,1200.0,85.225,85.2346,85.225,85.2346,1200.0
2021-04-23 11:45:00,88.61,88.64,88.55,88.64,4636.0,85.225,85.2539,85.1673,85.2539,4636.0
2021-04-23 11:50:00,88.64,88.64,88.62,88.62,800.0,85.2539,85.2539,85.2346,85.2346,800.0
2021-04-23 11:55:00,88.72,88.72,88.72,88.72,800.0,85.3308,85.3308,85.3308,85.3308,800.0
2021-04-23 12:00:00,88.77,88.79,88.69,88.69,2000.0,85.3789,85.3982,85.302,85.302,2000.0
2021-04-23 12:05:00,88.81,88.83,88.73,88.77,4392.0,85.4174,85.4366,85.3404,85.3789,4392.0
2021-04-23 12:10:00,88.85,88.85,88.77,88.81,3460.0,85.4559,85.4559,85.3789,85.4174,3460.0
2021-04-23 12:15:00,88.77,88.88,88.77,88.77,17304.0,85.3789,85.4847,85.3789,85.3789,17304.0
2021-04-23 12:20:00,88.78,88.78,88.77,88.77,800.0,85.3885,85.3885,85.3789,85.3789,800.0
2021-04-23 12:25:00,88.67,88.69,88.61,88.61,1600.0,85.2827,85.302,85.225,85.225,1600.0
2021-04-23 12:30:00,88.68,88.69,88.64,88.64,3480.0,85.2924,85.302,85.2539,85.2539,3480.0
2021-04-23 12:35:00,88.64,88.64,88.64,88.64,0.0,85.2539,85.2539,85.2539,85.2539,0.0
2021-04-23 12:40:00,88.68,88.75,88.68,88.75,3600.0,85.2924,85.3597,85.2924,85.3597,3600.0
2021-04-23 12:45:00,88.75,88.75,88.75,88.75,0.0,85.3597,85.3597,85.3597,85.3597,0.0
2021-04-23 12:50:00,88.76,88.76,88.73,88.73,1612.0,85.3693,85.3693,85.3404,85.3404,1612.0
2021-04-23 12:55:00,88.7,88.75,88.66,88.68,8800.0,85.3116,85.3597,85.2731,85.2924,8800.0
2021-04-23 13:00:00,88.58,88.64,88.58,88.64,848.0,85.1962,85.2539,85.1962,85.2539,848.0
2021-04-23 13:05:00,88.66,88.67,88.64,88.64,1200.0,85.2731,85.2827,85.2539,85.2539,1200.0
2021-04-23 13:10:00,88.64,88.64,88.64,88.64,0.0,85.2539,85.2539,85.2539,85.2539,0.0
2021-04-23 13:15:00,88.64,88.64,88.63,88.64,400.0,85.2539,85.2539,85.2443,85.2539,400.0
2021-04-23 13:20:00,88.7,88.7,88.66,88.66,1600.0,85.3116,85.3116,85.2731,85.2731,1600.0
2021-04-23 13:25:00,88.67,88.7,88.62,88.7,3600.0,85.2827,85.3116,85.2346,85.3116,3600.0
2021-04-23 13:30:00,88.74,88.76,88.69,88.69,10400.0,85.3501,85.3693,85.302,85.302,10400.0
2021-04-23 13:35:00,88.76,88.82,88.74,88.81,11476.0,85.3693,85.427,85.3501,85.4174,11476.0
2021-04-23 13:40:00,88.86,88.86,88.86,88.86,1020.0,85.4655,85.4655,85.4655,85.4655,1020.0
2021-04-23 13:45:00,88.84,88.84,88.77,88.8,4216.0,85.4462,85.4462,85.3789,85.4078,4216.0
2021-04-23 13:50:00,88.75,88.75,88.74,88.75,3000.0,85.3597,85.3597,85.3501,85.3597,3000.0
2021-04-23 13:55:00,88.75,88.75,88.69,88.74,5200.0,85.3597,85.3597,85.302,85.3501,5200.0
2021-04-23 14:00:00,88.74,88.79,88.64,88.64,5200.0,85.3501,85.3982,85.2539,85.2539,5200.0
2021-04-23 14:05:00,88.67,88.67,88.67,88.67,816.0,85.2827,85.2827,85.2827,85.2827,816.0
2021-04-23 14:10:00,88.69,88.71,88.69,88.71,1200.0,85.302,85.3212,85.302,85.3212,1200.0
2021-04-23 14:15:00,88.64,88.66,88.63,88.63,3200.0,85.2539,85.2731,85.2443,85.2443,3200.0
2021-04-23 14:20:00,88.61,88.65,88.57,88.57,5168.0,85.225,85.2635,85.1866,85.1866,5168.0
2021-04-23 14:25:00,88.57,88.58,88.49,88.58,6684.0,85.1866,85.1962,85.1096,85.1962,6684.0
2021-04-23 14:30:00,88.58,88.58,88.58,88.58,0.0,85.1962,85.1962,85.1962,85.1962,0.0
2021-04-23 14:35:00,88.53,88.53,88.53,88.53,1200.0,85.1481,85.1481,85.1481,85.1481,1200.0
2021-04-23 14:40:00,88.52,88.54,88.51,88.54,800.0,85.1385,85.1577,85.1289,85.1577,800.0
2021-04-23 14:45:00,88.51,88.55,88.51,88.51,2000.0,85.1289,85.1673,85.1289,85.1289,2000.0
2021-04-23 14:50:00,88.52,88.57,88.51,88.57,3200.0,85.1385,85.1866,85.1289,85.1866,3200.0
2021-04-23 14:55:00,88.61,88.61,88.52,88.55,2496.0,85.225,85.225,85.1385,85.1673,2496.0
2021-04-23 15:00:00,88.6,88.6,88.6,88.6,400.0,85.2154,85.2154,85.2154,85.2154,400.0
2021-04-23 15:05:00,88.67,88.75,88.67,88.71,1200.0,85.2827,85.3597,85.2827,85.3212,1200.0
2021-04-23 15:10:00,88.71,88.76,88.7,88.73,12000.0,85.3212,85.3693,85.3116,85.3404,12000.0
2021-04-23 15:15:00,88.72,88.75,88.72,88.75,2208.0,85.3308,85.3597,85.3308,85.3597,2208.0
2021-04-23 15:20:00,88.79,88.88,88.79,88.88,6912.0,85.3982,85.4847,85.3982,85.4847,6912.0
2021-04-23 15:25:00,88.91,88.91,88.82,88.85,4800.0,85.5136,85.5136,85.427,85.4559,4800.0
2021-04-23 15:30:00,88.82,88.85,88.67,88.73,10796.0,85.427,85.4559,85.2827,85.3404,10796.0
2021-04-23 15:35:00,88.75,88.75,88.65,88.75,7200.0,85.3597,85.3597,85.2635,85.3597,7200.0
2021-04-23 15:40:00,88.73,88.75,88.66,88.7,12400.0,85.3404,85.3597,85.2731,85.3116,12400.0
2021-04-23 15:45:00,88.69,88.69,88.55,88.6,11200.0,85.302,85.302,85.1673,85.2154,11200.0
2021-04-23 15:50:00,88.63,88.65,88.47,88.52,25884.0,85.2443,85.2635,85.0904,85.1385,25884.0
2021-04-23 15:55:00,88.53,88.53,88.32,88.42,38304.0,85.1481,85.1481,84.9461,85.0423,38304.0
2021-04-26 09:30:00,88.52,88.79,88.33,88.33,22428.0,85.1385,85.3982,84.9557,84.9557,22428.0
2021-04-26 09:35:00,88.61,88.83,88.48,88.48,3600.0,85.225,85.4366,85.1,85.1,3600.0
2021-04-26 09:40:00,88.5,88.91,88.5,88.91,3200.0,85.1192,85.5136,85.1192,85.5136,3200.0
2021-04-26 09:45:00,88.52,88.52,88.52,88.52,400.0,85.1385,85.1385,85.1385,85.1385,400.0
2021-04-26 09:50:00,88.52,88.52,88.42,88.52,2400.0,85.1385,85.1385,85.0423,85.1385,2400.0
2021-04-26 09:55:00,88.24,88.32,87.92,88.04,12936.0,84.8692,84.9461,84.5614,84.6768,12936.0
2021-04-26 10:00:00,87.99,88.01,87.92,87.92,1600.0,84.6287,84.648,84.5614,84.5614,1600.0
2021-04-26 10:05:00,87.95,88.0,87.91,87.91,2200.0,84.5902,84.6383,84.5518,84.5518,2200.0
2021-04-26 10:10:00,87.89,87.95,87.84,87.95,1600.0,84.5325,84.5902,84.4844,84.5902,1600.0
2021-04-26 10:15:00,87.84,87.84,87.73,87.83,1600.0,84.4844,84.4844,84.3786,84.4748,1600.0
2021-04-26 10:20:00,87.83,87.83,87.83,87.83,0.0,84.4748,84.4748,84.4748,84.4748,0.0
2021-04-26 10:25:00,87.87,87.87,87.77,87.85,1600.0,84.5133,84.5133,84.4171,84.4941,1600.0
2021-04-26 10:30:00,87.85,87.94,87.85,87.94,4000.0,84.4941,84.5806,84.4941,84.5806,4000.0
2021-04-26 10:35:00,87.93,87.93,87.93,87.93,400.0,84.571,84.571,84.571,84.571,400.0
2021-04-26 10:40:00,87.92,87.92,87.92,87.92,400.0,84.5614,84.5614,84.5614,84.5614,400.0
2021-04-26 10:45:00,87.88,87.88,87.77,87.8,4292.0,84.5229,84.5229,84.4171,84.446,4292.0
2021-04-26 10:50:00,87.93,87.94,87.87,87.94,1784.0,84.571,84.5806,84.5133,84.5806,1784.0
2021-04-26 10:55:00,87.92,87.92,87.82,87.88,30112.0,84.5614,84.5614,84.4652,84.5229,30112.0
2021-04-26 11:00:00,87.92,88.17,87.92,88.05,13616.0,84.5614,84.8018,84.5614,84.6864,13616.0
2021-04-26 11:05:00,87.97,87.97,87.93,87.93,1240.0,84.6095,84.6095,84.571,84.571,1240.0
2021-04-26 11:10:00,87.88,87.97,87.88,87.97,3600.0,84.5229,84.6095,84.5229,84.6095,3600.0
2021-04-26 11:15:00,87.98,87.98,87.81,87.81,3932.0,84.6191,84.6191,84.4556,84.4556,3932.0
2021-04-26 11:20:00,87.79,87.79,87.77,87.77,1600.0,84.4364,84.4364,84.4171,84.4171,1600.0
2021-04-26 11:25:00,87.76,87.81,87.76,87.81,1200.0,84.4075,84.4556,84.4075,84.4556,1200.0
2021-04-26 11:30:00,87.86,87.86,87.78,87.78,1200.0,84.5037,84.5037,84.4267,84.4267,1200.0
2021-04-26 11:35:00,87.89,87.89,87.85,87.87,3600.0,84.5325,84.5325,84.4941,84.5133,3600.0
2021-04-26 11:40:00,87.89,87.98,87.82,87.82,9324.0,84.5325,84.6191,84.4652,84.4652,9324.0
2021-04-26 11:45:00,87.8,87.85,87.8,87.85,2708.0,84.446,84.4941,84.446,84.4941,2708.0
2021-04-26 11:50:00,87.85,87.85,87.82,87.84,2000.0,84.4941,84.4941,84.4652,84.4844,2000.0
2021-04-26 11:55:00,87.86,87.86,87.86,87.86,3712.0,84.5037,84.5037,84.5037,84.5037,3712.0
2021-04-26 12:00:00,87.86,87.86,87.77,87.77,3200.0,84.5037,84.5037,84.4171,84.4171,3200.0
2021-04-26 12:05:00,87.82,87.82,87.76,87.76,1200.0,84.4652,84.4652,84.4075,84.4075,1200.0
2021-04-26 12:10:00,87.7,87.75,87.7,87.73,2000.0,84.3498,84.3979,84.3498,84.3786,2000.0
2021-04-26 12:15:00,87.71,87.76,87.69,87.76,1604.0,84.3594,84.4075,84.3402,84.4075,1604.0
2021-04-26 12:20:00,87.79,87.81,87.77,87.78,5200.0,84.4364,84.4556,84.4171,84.4267,5200.0
2021-04-26 12:25:00,87.78,87.79,87.77,87.78,3904.0,84.4267,84.4364,84.4171,84.4267,3904.0
2021-04-26 12:30:00,87.79,87.81,87.78,87.81,2400.0,84.4364,84.4556,84.4267,84.4556,2400.0
2021-04-26 12:35:00,87.81,87.83,87.79,87.82,2400.0,84.4556,84.4748,84.4364,84.4652,2400.0
2021-04-26 12:40:00,87.88,87.91,87.84,87.9,2176.0,84.5229,84.5518,84.4844,84.5422,2176.0
2021-04-26 12:45:00,87.9,87.9,87.9,87.9,0.0,84.5422,84.5422,84.5422,84.5422,0.0
2021-04-26 12:50:00,87.82,87.82,87.79,87.81,3692.0,84.4652,84.4652,84.4364,84.4556,3692.0
2021-04-26 12:55:00,87.76,87.79,87.75,87.75,2800.0,84.4075,84.4364,84.3979,84.3979,2800.0
2021-04-26 13:00:00,87.71,87.81,87.71,87.81,2800.0,84.3594,84.4556,84.3594,84.4556,2800.0
2021-04-26 13:05:00,87.77,87.83,87.77,87.8,3600.0,84.4171,84.4748,84.4171,84.446,3600.0
2021-04-26 13:10:00,87.8,87.85,87.8,87.85,800.0,84.446,84.4941,84.446,84.4941,800.0
2021-04-26 13:15:00,87.8,87.82,87.79,87.8,3200.0,84.446,84.4652,84.4364,84.446,3200.0
2021-04-26 13:20:00,87.66,87.67,87.65,87.65,2160.0,84.3113,84.3209,84.3017,84.3017,2160.0
2021-04-26 13:25:00,87.68,87.74,87.68,87.72,7200.0,84.3306,84.3883,84.3306,84.369,7200.0
2021-04-26 13:30:00,87.72,87.75,87.68,87.69,5600.0,84.369,84.3979,84.3306,84.3402,5600.0
2021-04-26 13:35:00,87.68,87.69,87.68,87.69,1200.0,84.3306,84.3402,84.3306,84.3402,1200.0
2021-04-26 13:40:00,87.69,87.71,87.67,87.71,2000.0,84.3402,84.3594,84.3209,84.3594,2000.0
2021-04-26 13:45:00,87.68,87.71,87.68,87.71,800.0,84.3306,84.3594,84.3306,84.3594,800.0
2021-04-26 13:50:00,87.66,87.68,87.56,87.6,20964.0,84.3113,84.3306,84.2151,84.2536,20964.0
2021-04-26 13:55:00,87.67,87.71,87.67,87.67,5164.0,84.3209,84.3594,84.3209,84.3209,5164.0
2021-04-26 14:00:00,87.68,87.69,87.64,87.64,4400.0,84.3306,84.3402,84.2921,84.2921,4400.0
2021-04-26 14:05:00,87.6,87.6,87.6,87.6,400.0,84.2536,84.2536,84.2536,84.2536,400.0
2021-04-26 14:10:00,87.64,87.64,87.6,87.61,2000.0,84.2921,84.2921,84.2536,84.2632,2000.0
2021-04-26 14:15:00,87.58,87.58,87.56,87.58,1292.0,84.2344,84.2344,84.2151,84.2344,1292.0
2021-04-26 14:20:00,87.57,87.57,87.51,87.52,2000.0,84.2248,84.2248,84.1671,84.1767,2000.0
2021-04-26 14:25:00,87.52,87.52,87.42,87.43,8308.0,84.1767,84.1767,84.0805,84.0901,8308.0
2021-04-26 14:30:00,87.46,87.46,87.4,87.43,4400.0,84.119,84.119,84.0613,84.0901,4400.0
2021-04-26 14:35:00,87.44,87.44,87.44,87.44,400.0,84.0997,84.0997,84.0997,84.0997,400.0
2021-04-26 14:40:00,87.42,87.49,87.39,87.46,6980.0,84.0805,84.1478,84.0516,84.119,6980.0
2021-04-26 14:45:00,87.5,87.58,87.5,87.51,2920.0,84.1574,84.2344,84.1574,84.1671,2920.0
2021-04-26 14:50:00,87.51,87.54,87.49,87.49,5000.0,84.1671,84.1959,84.1478,84.1478,5000.0
2021-04-26 14:55:00,87.47,87.52,87.47,87.52,1200.0,84.1286,84.1767,84.1286,84.1767,1200.0
2021-04-26 15:00:00,87.51,87.51,87.48,87.51,1200.0,84.1671,84.1671,84.1382,84.1671,1200.0
2021-04-26 15:05:00,87.53,87.56,87.52,87.56,2800.0,84.1863,84.2151,84.1767,84.2151,2800.0
2021-04-26 15:10:00,87.53,87.53,87.45,87.48,3600.0,84.1863,84.1863,84.1093,84.1382,3600.0
2021-04-26 15:15:00,87.46,87.48,87.46,87.48,1600.0,84.119,84.1382,84.119,84.1382,1600.0
2021-04-26 15:20:00,87.57,87.6,87.54,87.6,2460.0,84.2248,84.2536,84.1959,84.2536,2460.0
2021-04-26 15:25:00,87.56,87.56,87.28,87.36,5200.0,84.2151,84.2151,83.9458,84.0228,5200.0
2021-04-26 15:30:00,87.36,87.44,87.34,87.44,4000.0,84.0228,84.0997,84.0035,84.0997,4000.0
2021-04-26 15:35:00,87.48,87.54,87.42,87.42,6408.0,84.1382,84.1959,84.0805,84.0805,6408.0
2021-04-26 15:40:00,87.47,87.47,87.36,87.36,2400.0,84.1286,84.1286,84.0228,84.0228,2400.0
2021-04-26 15:45:00,87.33,87.43,87.27,87.3,11600.0,83.9939,84.0901,83.9362,83.9651,11600.0
2021-04-26 15:50:00,87.3,87.52,87.22,87.47,26304.0,83.9651,84.1767,83.8881,84.1286,26304.0
2021-04-26 15:55:00,87.45,87.46,87.3,87.41,25784.0,84.1093,84.119,83.9651,84.0709,25784.0
2021-04-27 09:30:00,87.27,88.06,87.06,87.92,15872.0,83.9362,84.696,83.7342,84.5614,15872.0
2021-04-27 09:35:00,87.64,87.64,87.63,87.63,800.0,84.2921,84.2921,84.2825,84.2825,800.0
2021-04-27 09:40:00,87.51,87.79,87.51,87.66,2400.0,84.1671,84.4364,84.1671,84.3113,2400.0
2021-04-27 09:45:00,87.66,87.76,87.66,87.76,2800.0,84.3113,84.4075,84.3113,84.4075,2800.0
2021-04-27 09:50:00,87.81,87.98,87.79,87.97,3600.0,84.4556,84.6191,84.4364,84.6095,3600.0
2021-04-27 09:55:00,87.97,87.98,87.71,87.91,4800.0,84.6095,84.6191,84.3594,84.5518,4800.0
2021-04-27 10:00:00,87.83,87.83,87.8,87.8,1200.0,84.4748,84.4748,84.446,84.446,1200.0
2021-04-27 10:05:00,87.47,87.53,87.23,87.23,5232.0,84.1286,84.1863,83.8977,83.8977,5232.0
2021-04-27 10:10:00,87.37,87.41,87.37,87.4,2000.0,84.0324,84.0709,84.0324,84.0613,2000.0
2021-04-27 10:15:00,87.46,87.46,87.45,87.45,800.0,84.119,84.119,84.1093,84.1093,800.0
2021-04-27 10:20:00,87.27,87.27,86.92,86.92,3040.0,83.9362,83.9362,83.5996,83.5996,3040.0
2021-04-27 10:25:00,87.05,87.11,86.85,86.91,6800.0,83.7246,83.7823,83.5323,83.59,6800.0
2021-04-27 10:30:00,86.91,86.95,86.79,86.91,2812.0,83.59,83.6284,83.4746,83.59,2812.0
2021-04-27 10:35:00,86.93,86.99,86.74,86.8,8000.0,83.6092,83.6669,83.4265,83.4842,8000.0
2021-04-27 10:40:00,86.8,86.99,86.8,86.99,3000.0,83.4842,83.6669,83.4842,83.6669,3000.0
2021-04-27 10:45:00,86.93,87.04,86.93,87.02,3200.0,83.6092,83.715,83.6092,83.6958,3200.0
2021-04-27 10:50:00,87.06,87.06,87.05,87.05,2800.0,83.7342,83.7342,83.7246,83.7246,2800.0
2021-04-27 10:55:00,87.12,87.36,87.11,87.28,7560.0,83.792,84.0228,83.7823,83.9458,7560.0
2021-04-27 11:00:00,87.34,87.34,87.34,87.34,400.0,84.0035,84.0035,84.0035,84.0035,400.0
2021-04-27 11:05:00,87.45,87.48,87.34,87.48,4000.0,84.1093,84.1382,84.0035,84.1382,4000.0
2021-04-27 11:10:00,87.51,87.51,87.42,87.42,3200.0,84.1671,84.1671,84.0805,84.0805,3200.0
2021-04-27 11:15:00,87.5,87.55,87.48,87.55,2000.0,84.1574,84.2055,84.1382,84.2055,2000.0
2021-04-27 11:20:00,87.61,87.64,87.56,87.64,2780.0,84.2632,84.2921,84.2151,84.2921,2780.0
2021-04-27 11:25:00,87.68,87.68,87.55,87.55,1600.0,84.3306,84.3306,84.2055,84.2055,1600.0
2021-04-27 11:30:00,87.61,87.64,87.46,87.46,5600.0,84.2632,84.2921,84.119,84.119,5600.0
2021-04-27 11:35:00,87.53,87.53,87.53,87.53,400.0,84.1863,84.1863,84.1863,84.1863,400.0
2021-04-27 11:40:00,87.48,87.51,87.48,87.51,1200.0,84.1382,84.1671,84.1382,84.1671,1200.0
2021-04-27 11:45:00,87.38,87.38,87.34,87.34,800.0,84.042,84.042,84.0035,84.0035,800.0
2021-04-27 11:50:00,87.28,87.42,87.21,87.34,3568.0,83.9458,84.0805,83.8785,84.0035,3568.0
2021-04-27 11:55:00,87.33,87.36,87.29,87.29,4056.0,83.9939,84.0228,83.9555,83.9555,4056.0
2021-04-27 12:00:00,87.36,87.36,87.27,87.31,10360.0,84.0228,84.0228,83.9362,83.9747,10360.0
2021-04-27 12:05:00,87.29,87.39,87.29,87.38,2856.0,83.9555,84.0516,83.9555,84.042,2856.0
2021-04-27 12:10:00,87.36,87.39,87.36,87.39,1336.0,84.0228,84.0516,84.0228,84.0516,1336.0
2021-04-27 12:15:00,87.37,87.37,87.35,87.35,2228.0,84.0324,84.0324,84.0132,84.0132,2228.0
2021-04-27 12:20:00,87.39,87.39,87.2,87.27,6800.0,84.0516,84.0516,83.8689,83.9362,6800.0
2021-04-27 12:25:00,87.27,87.27,87.27,87.27,0.0,83.9362,83.9362,83.9362,83.9362,0.0
2021-04-27 12:30:00,87.29,87.38,87.29,87.38,4040.0,83.9555,84.042,83.9555,84.042,4040.0
2021-04-27 12:35:00,87.38,87.48,87.38,87.48,2000.0,84.042,84.1382,84.042,84.1382,2000.0
2021-04-27 12:40:00,87.53,87.55,87.42,87.42,2000.0,84.1863,84.2055,84.0805,84.0805,2000.0
2021-04-27 12:45:00,87.42,87.42,87.42,87.42,0.0,84.0805,84.0805,84.0805,84.0805,0.0
2021-04-27 12:50:00,87.37,87.37,87.37,87.37,400.0,84.0324,84.0324,84.0324,84.0324,400.0
2021-04-27 12:55:00,87.24,87.3,87.24,87.28,2000.0,83.9074,83.9651,83.9074,83.9458,2000.0
2021-04-27 13:00:00,87.33,87.39,87.29,87.39,10228.0,83.9939,84.0516,83.9555,84.0516,10228.0
2021-04-27 13:05:00,87.37,87.43,87.36,87.36,3200.0,84.0324,84.0901,84.0228,84.0228,3200.0
2021-04-27 13:10:00,87.4,87.4,87.38,87.38,800.0,84.0613,84.0613,84.042,84.042,800.0
2021-04-27 13:15:00,87.38,87.38,87.38,87.38,400.0,84.042,84.042,84.042,84.042,400.0
2021-04-27 13:20:00,87.41,87.44,87.41,87.41,2400.0,84.0709,84.0997,84.0709,84.0709,2400.0
2021-04-27 13:25:00,87.31,87.38,87.31,87.38,2400.0,83.9747,84.042,83.9747,84.042,2400.0
2021-04-27 13:30:00,87.41,87.42,87.36,87.42,7640.0,84.0709,84.0805,84.0228,84.0805,7640.0
2021-04-27 13:35:00,87.51,87.55,87.44,87.55,9064.0,84.1671,84.2055,84.0997,84.2055,9064.0
2021-04-27 13:40:00,87.48,87.49,87.44,87.44,4400.0,84.1382,84.1478,84.0997,84.0997,4400.0
2021-04-27 13:45:00,87.39,87.39,87.36,87.36,1200.0,84.0516,84.0516,84.0228,84.0228,1200.0
2021-04-27 13:50:00,87.38,87.46,87.38,87.46,1200.0,84.042,84.119,84.042,84.119,1200.0
2021-04-27 13:55:00,87.47,87.48,87.47,87.48,1200.0,84.1286,84.1382,84.1286,84.1382,1200.0
2021-04-27 14:00:00,87.44,87.46,87.39,87.46,4992.0,84.0997,84.119,84.0516,84.119,4992.0
2021-04-27 14:05:00,87.38,87.38,87.38,87.38,400.0,84.042,84.042,84.042,84.042,400.0
2021-04-27 14:10:00,87.38,87.38,87.38,87.38,0.0,84.042,84.042,84.042,84.042,0.0
2021-04-27 14:15:00,87.42,87.43,87.42,87.43,800.0,84.0805,84.0901,84.0805,84.0901,800.0
2021-04-27 14:20:00,87.4,87.46,87.35,87.46,2200.0,84.0613,84.119,84.0132,84.119,2200.0
2021-04-27 14:25:00,87.39,87.42,87.39,87.42,2348.0,84.0516,84.0805,84.0516,84.0805,2348.0
2021-04-27 14:30:00,87.4,87.45,87.4,87.41,2400.0,84.0613,84.1093,84.0613,84.0709,2400.0
2021-04-27 14:35:00,87.36,87.36,87.36,87.36,400.0,84.0228,84.0228,84.0228,84.0228,400.0
2021-04-27 14:40:00,87.3,87.32,87.3,87.32,800.0,83.9651,83.9843,83.9651,83.9843,800.0
2021-04-27 14:45:00,87.3,87.33,87.3,87.33,2624.0,83.9651,83.9939,83.9651,83.9939,2624.0
2021-04-27 14:50:00,87.33,87.35,87.31,87.35,3280.0,83.9939,84.0132,83.9747,84.0132,3280.0
2021-04-27 14:55:00,87.34,87.38,87.33,87.35,2600.0,84.0035,84.042,83.9939,84.0132,2600.0
2021-04-27 15:00:00,87.39,87.41,87.37,87.38,8340.0,84.0516,84.0709,84.0324,84.042,8340.0
2021-04-27 15:05:00,87.37,87.37,87.34,87.37,3200.0,84.0324,84.0324,84.0035,84.0324,3200.0
2021-04-27 15:10:00,87.38,87.41,87.38,87.41,2900.0,84.042,84.0709,84.042,84.0709,2900.0
2021-04-27 15:15:00,87.41,87.52,87.41,87.51,4400.0,84.0709,84.1767,84.0709,84.1671,4400.0
2021-04-27 15:20:00,87.53,87.53,87.39,87.39,8568.0,84.1863,84.1863,84.0516,84.0516,8568.0
2021-04-27 15:25:00,87.43,87.43,87.36,87.4,2620.0,84.0901,84.0901,84.0228,84.0613,2620.0
2021-04-27 15:30:00,87.43,87.52,87.42,87.44,13368.0,84.0901,84.1767,84.0805,84.0997,13368.0
2021-04-27 15:35:00,87.39,87.44,87.35,87.36,18220.0,84.0516,84.0997,84.0132,84.0228,18220.0
2021-04-27 15:40:00,87.39,87.49,87.36,87.45,10928.0,84.0516,84.1478,84.0228,84.1093,10928.0
2021-04-27 15:45:00,87.4,87.41,87.24,87.38,43072.0,84.0613,84.0709,83.9074,84.042,43072.0
2021-04-27 15:50:00,87.41,87.53,87.3,87.52,24400.0,84.0709,84.1863,83.9651,84.1767,24400.0
2021-04-27 15:55:00,87.51,87.64,87.49,87.54,67820.0,84.1671,84.2921,84.1478,84.1959,67820.0
2021-04-28 09:30:00,87.72,87.88,87.26,87.35,24640.0,84.369,84.5229,83.9266,84.0132,24640.0
2021-04-28 09:35:00,87.18,87.23,86.95,87.01,2800.0,83.8497,83.8977,83.6284,83.6862,2800.0
2021-04-28 09:40:00,87.14,87.14,87.08,87.08,1200.0,83.8112,83.8112,83.7535,83.7535,1200.0
2021-04-28 09:45:00,87.08,87.08,87.08,87.08,0.0,83.7535,83.7535,83.7535,83.7535,0.0
2021-04-28 09:50:00,87.25,87.25,87.13,87.13,1236.0,83.917,83.917,83.8016,83.8016,1236.0
2021-04-28 09:55:00,87.21,87.29,87.14,87.17,2400.0,83.8785,83.9555,83.8112,83.84,2400.0
2021-04-28 10:00:00,87.11,87.11,86.92,86.99,6000.0,83.7823,83.7823,83.5996,83.6669,6000.0
2021-04-28 10:05:00,86.97,87.0,86.83,87.0,7416.0,83.6477,83.6765,83.513,83.6765,7416.0
2021-04-28 10:10:00,87.0,87.0,87.0,87.0,0.0,83.6765,83.6765,83.6765,83.6765,0.0
2021-04-28 10:15:00,86.91,86.91,86.91,86.91,800.0,83.59,83.59,83.59,83.59,800.0
2021-04-28 10:20:00,86.75,86.9,86.73,86.81,3500.0,83.4361,83.5804,83.4168,83.4938,3500.0
2021-04-28 10:25:00,86.8,86.8,86.8,86.8,400.0,83.4842,83.4842,83.4842,83.4842,400.0
2021-04-28 10:30:00,86.89,86.98,86.85,86.98,3756.0,83.5707,83.6573,83.5323,83.6573,3756.0
2021-04-28 10:35:00,86.95,86.97,86.82,86.88,6000.0,83.6284,83.6477,83.5034,83.5611,6000.0
2021-04-28 10:40:00,86.9,86.96,86.85,86.87,3776.0,83.5804,83.6381,83.5323,83.5515,3776.0
2021-04-28 10:45:00,86.91,87.0,86.91,87.0,4048.0,83.59,83.6765,83.59,83.6765,4048.0
2021-04-28 10:50:00,87.03,87.08,86.96,86.96,2800.0,83.7054,83.7535,83.6381,83.6381,2800.0
2021-04-28 10:55:00,86.92,87.06,86.92,87.06,2000.0,83.5996,83.7342,83.5996,83.7342,2000.0
2021-04-28 11:00:00,87.04,87.04,87.04,87.04,800.0,83.715,83.715,83.715,83.715,800.0
2021-04-28 11:05:00,87.06,87.06,87.01,87.01,1200.0,83.7342,83.7342,83.6862,83.6862,1200.0
2021-04-28 11:10:00,87.0,87.0,87.0,87.0,600.0,83.6765,83.6765,83.6765,83.6765,600.0
2021-04-28 11:15:00,87.11,87.11,87.06,87.06,800.0,83.7823,83.7823,83.7342,83.7342,800.0
2021-04-28 11:20:00,87.14,87.14,87.11,87.11,2000.0,83.8112,83.8112,83.7823,83.7823,2000.0
2021-04-28 11:25:00,87.11,87.11,87.11,87.11,0.0,83.7823,83.7823,83.7823,83.7823,0.0
2021-04-28 11:30:00,87.11,87.11,87.11,87.11,800.0,83.7823,83.7823,83.7823,83.7823,800.0
2021-04-28 11:35:00,87.07,87.1,87.07,87.1,1200.0,83.7439,83.7727,83.7439,83.7727,1200.0
2021-04-28 11:40:00,87.1,87.1,87.1,87.1,0.0,83.7727,83.7727,83.7727,83.7727,0.0
2021-04-28 11:45:00,87.1,87.1,87.1,87.1,0.0,83.7727,83.7727,83.7727,83.7727,0.0
2021-04-28 11:50:00,86.88,86.94,86.88,86.94,1600.0,83.5611,83.6188,83.5611,83.6188,1600.0
2021-04-28 11:55:00,86.95,86.99,86.95,86.99,800.0,83.6284,83.6669,83.6284,83.6669,800.0
2021-04-28 12:00:00,86.97,86.97,86.92,86.92,800.0,83.6477,83.6477,83.5996,83.5996,800.0
2021-04-28 12:05:00,86.87,86.97,86.85,86.91,3340.0,83.5515,83.6477,83.5323,83.59,3340.0
2021-04-28 12:10:00,86.91,86.91,86.91,86.91,680.0,83.59,83.59,83.59,83.59,680.0
2021-04-28 12:15:00,86.83,86.83,86.78,86.82,1200.0,83.513,83.513,83.4649,83.5034,1200.0
2021-04-28 12:20:00,86.74,86.74,86.54,86.54,7568.0,83.4265,83.4265,83.2341,83.2341,7568.0
2021-04-28 12:25:00,86.58,86.63,86.58,86.58,1200.0,83.2726,83.3207,83.2726,83.2726,1200.0
2021-04-28 12:30:00,86.67,86.67,86.67,86.67,1000.0,83.3591,83.3591,83.3591,83.3591,1000.0
2021-04-28 12:35:00,86.65,86.66,86.65,86.66,800.0,83.3399,83.3495,83.3399,83.3495,800.0
2021-04-28 12:40:00,86.63,86.63,86.56,86.6,3600.0,83.3207,83.3207,83.2533,83.2918,3600.0
2021-04-28 12:45:00,86.67,86.67,86.67,86.67,400.0,83.3591,83.3591,83.3591,83.3591,400.0
2021-04-28 12:50:00,86.67,86.67,86.67,86.67,0.0,83.3591,83.3591,83.3591,83.3591,0.0
2021-04-28 12:55:00,86.67,86.67,86.67,86.67,0.0,83.3591,83.3591,83.3591,83.3591,0.0
2021-04-28 13:00:00,86.61,86.61,86.57,86.61,2200.0,83.3014,83.3014,83.263,83.3014,2200.0
2021-04-28 13:05:00,86.56,86.59,86.51,86.59,3200.0,83.2533,83.2822,83.2053,83.2822,3200.0
2021-04-28 13:10:00,86.58,86.58,86.54,86.54,800.0,83.2726,83.2726,83.2341,83.2341,800.0
2021-04-28 13:15:00,86.57,86.57,86.45,86.45,4800.0,83.263,83.263,83.1475,83.1475,4800.0
2021-04-28 13:20:00,86.46,86.47,86.46,86.47,2000.0,83.1572,83.1668,83.1572,83.1668,2000.0
2021-04-28 13:25:00,86.47,86.47,86.47,86.47,0.0,83.1668,83.1668,83.1668,83.1668,0.0
2021-04-28 13:30:00,86.45,86.5,86.44,86.49,3200.0,83.1475,83.1956,83.1379,83.186,3200.0
2021-04-28 13:35:00,86.49,86.53,86.45,86.51,4400.0,83.186,83.2245,83.1475,83.2053,4400.0
2021-04-28 13:40:00,86.49,86.49,86.41,86.41,2000.0,83.186,83.186,83.1091,83.1091,2000.0
2021-04-28 13:45:00,86.44,86.44,86.37,86.43,2000.0,83.1379,83.1379,83.0706,83.1283,2000.0
2021-04-28 13:50:00,86.33,86.33,86.33,86.33,800.0,83.0321,83.0321,83.0321,83.0321,800.0
2021-04-28 13:55:00,86.3,86.3,86.23,86.23,2000.0,83.0033,83.0033,82.9359,82.9359,2000.0
2021-04-28 14:00:00,86.28,86.54,86.24,86.24,3200.0,82.984,83.2341,82.9456,82.9456,3200.0
2021-04-28 14:05:00,86.24,86.24,86.24,86.24,0.0,82.9456,82.9456,82.9456,82.9456,0.0
2021-04-28 14:10:00,86.21,86.27,86.21,86.25,2400.0,82.9167,82.9744,82.9167,82.9552,2400.0
2021-04-28 14:15:00,86.25,86.25,86.25,86.25,1612.0,82.9552,82.9552,82.9552,82.9552,1612.0
2021-04-28 14:20:00,86.3,86.33,86.27,86.3,5008.0,83.0033,83.0321,82.9744,83.0033,5008.0
2021-04-28 14:25:00,86.32,86.32,86.27,86.27,2612.0,83.0225,83.0225,82.9744,82.9744,2612.0
2021-04-28 14:30:00,86.25,86.25,86.17,86.23,10928.0,82.9552,82.9552,82.8782,82.9359,10928.0
2021-04-28 14:35:00,86.32,86.54,86.32,86.5,7784.0,83.0225,83.2341,83.0225,83.1956,7784.0
2021-04-28 14:40:00,86.54,86.54,86.49,86.49,23648.0,83.2341,83.2341,83.186,83.186,23648.0
2021-04-28 14:45:00,86.52,86.54,86.38,86.38,8848.0,83.2149,83.2341,83.0802,83.0802,8848.0
2021-04-28 14:50:00,86.39,86.43,86.39,86.43,2400.0,83.0898,83.1283,83.0898,83.1283,2400.0
2021-04-28 14:55:00,86.42,86.54,86.42,86.54,4392.0,83.1187,83.2341,83.1187,83.2341,4392.0
2021-04-28 15:00:00,86.48,86.48,86.41,86.41,3600.0,83.1764,83.1764,83.1091,83.1091,3600.0
2021-04-28 15:05:00,86.36,86.42,86.36,86.41,3540.0,83.061,83.1187,83.061,83.1091,3540.0
2021-04-28 15:10:00,86.36,86.37,86.06,86.19,6236.0,83.061,83.0706,82.7724,82.8975,6236.0
2021-04-28 15:15:00,86.23,86.32,86.23,86.28,6012.0,82.9359,83.0225,82.9359,82.984,6012.0
2021-04-28 15:20:00,86.26,86.27,86.17,86.23,6400.0,82.9648,82.9744,82.8782,82.9359,6400.0
2021-04-28 15:25:00,86.31,86.36,86.24,86.29,4180.0,83.0129,83.061,82.9456,82.9937,4180.0
2021-04-28 15:30:00,86.26,86.28,86.2,86.2,7200.0,82.9648,82.984,82.9071,82.9071,7200.0
2021-04-28 15:35:00,86.2,86.29,86.2,86.26,2800.0,82.9071,82.9937,82.9071,82.9648,2800.0
2021-04-28 15:40:00,86.29,86.29,86.24,86.26,3600.0,82.9937,82.9937,82.9456,82.9648,3600.0
2021-04-28 15:45:00,86.28,86.28,86.23,86.28,10000.0,82.984,82.984,82.9359,82.984,10000.0
2021-04-28 15:50:00,86.28,86.28,86.16,86.21,25252.0,82.984,82.984,82.8686,82.9167,25252.0
2021-04-28 15:55:00,86.19,86.32,86.12,86.32,106192.0,82.8975,83.0225,82.8302,83.0225,106192.0
2021-04-29 09:30:00,86.76,87.49,86.56,86.92,25840.0,83.4457,84.1478,83.2533,83.5996,25840.0
2021-04-29 09:35:00,87.28,87.42,87.28,87.42,1600.0,83.9458,84.0805,83.9458,84.0805,1600.0
2021-04-29 09:40:00,87.55,87.6,87.51,87.56,3600.0,84.2055,84.2536,84.1671,84.2151,3600.0
2021-04-29 09:45:00,87.65,87.65,87.37,87.37,3200.0,84.3017,84.3017,84.0324,84.0324,3200.0
2021-04-29 09:50:00,87.31,87.37,87.31,87.37,2000.0,83.9747,84.0324,83.9747,84.0324,2000.0
2021-04-29 09:55:00,87.45,87.55,87.25,87.25,5800.0,84.1093,84.2055,83.917,83.917,5800.0
2021-04-29 10:00:00,87.55,87.55,87.05,87.05,5200.0,84.2055,84.2055,83.7246,83.7246,5200.0
2021-04-29 10:05:00,87.21,87.23,87.07,87.07,2800.0,83.8785,83.8977,83.7439,83.7439,2800.0
2021-04-29 10:10:00,87.39,87.52,87.36,87.52,1404.0,84.0516,84.1767,84.0228,84.1767,1404.0
2021-04-29 10:15:00,87.56,87.61,87.56,87.61,800.0,84.2151,84.2632,84.2151,84.2632,800.0
2021-04-29 10:20:00,87.65,87.78,87.65,87.72,3600.0,84.3017,84.4267,84.3017,84.369,3600.0
2021-04-29 10:25:00,87.7,87.79,87.58,87.58,7000.0,84.3498,84.4364,84.2344,84.2344,7000.0
2021-04-29 10:30:00,87.7,87.8,87.61,87.8,10608.0,84.3498,84.446,84.2632,84.446,10608.0
2021-04-29 10:35:00,87.77,87.94,87.77,87.94,7024.0,84.4171,84.5806,84.4171,84.5806,7024.0
2021-04-29 10:40:00,87.97,88.15,87.97,88.01,6184.0,84.6095,84.7826,84.6095,84.648,6184.0
2021-04-29 10:45:00,88.0,88.15,87.97,87.99,6200.0,84.6383,84.7826,84.6095,84.6287,6200.0
2021-04-29 10:50:00,87.86,87.89,87.85,87.85,1200.0,84.5037,84.5325,84.4941,84.4941,1200.0
2021-04-29 10:55:00,87.79,88.03,87.79,87.96,4108.0,84.4364,84.6672,84.4364,84.5999,4108.0
2021-04-29 11:00:00,87.94,88.1,87.94,88.1,2800.0,84.5806,84.7345,84.5806,84.7345,2800.0
2021-04-29 11:05:00,88.14,88.15,88.03,88.11,5160.0,84.773,84.7826,84.6672,84.7441,5160.0
2021-04-29 11:10:00,88.19,88.19,88.03,88.03,4000.0,84.8211,84.8211,84.6672,84.6672,4000.0
2021-04-29 11:15:00,87.87,87.95,87.87,87.95,2800.0,84.5133,84.5902,84.5133,84.5902,2800.0
2021-04-29 11:20:00,87.9,88.0,87.9,88.0,2176.0,84.5422,84.6383,84.5422,84.6383,2176.0
2021-04-29 11:25:00,88.04,88.04,87.96,87.99,5328.0,84.6768,84.6768,84.5999,84.6287,5328.0
2021-04-29 11:30:00,88.05,88.06,88.05,88.06,800.0,84.6864,84.696,84.6864,84.696,800.0
2021-04-29 11:35:00,88.02,88.02,87.92,87.96,5600.0,84.6576,84.6576,84.5614,84.5999,5600.0
2021-04-29 11:40:00,87.9,87.9,87.77,87.79,1656.0,84.5422,84.5422,84.4171,84.4364,1656.0
2021-04-29 11:45:00,87.73,87.87,87.73,87.78,4400.0,84.3786,84.5133,84.3786,84.4267,4400.0
2021-04-29 11:50:00,87.81,87.81,87.7,87.7,2800.0,84.4556,84.4556,84.3498,84.3498,2800.0
2021-04-29 11:55:00,87.64,87.64,87.58,87.58,1252.0,84.2921,84.2921,84.2344,84.2344,1252.0
2021-04-29 12:00:00,87.5,87.55,87.45,87.45,4400.0,84.1574,84.2055,84.1093,84.1093,4400.0
2021-04-29 12:05:00,87.55,87.55,87.35,87.35,2000.0,84.2055,84.2055,84.0132,84.0132,2000.0
2021-04-29 12:10:00,87.43,87.43,87.38,87.39,1252.0,84.0901,84.0901,84.042,84.0516,1252.0
2021-04-29 12:15:00,87.36,87.44,87.35,87.42,2028.0,84.0228,84.0997,84.0132,84.0805,2028.0
2021-04-29 12:20:00,87.36,87.36,87.35,87.35,800.0,84.0228,84.0228,84.0132,84.0132,800.0
2021-04-29 12:25:00,87.32,87.37,87.21,87.3,4000.0,83.9843,84.0324,83.8785,83.9651,4000.0
2021-04-29 12:30:00,87.19,87.38,87.18,87.35,1600.0,83.8593,84.042,83.8497,84.0132,1600.0
2021-04-29 12:35:00,87.38,87.42,87.37,87.42,4000.0,84.042,84.0805,84.0324,84.0805,4000.0
2021-04-29 12:40:00,87.41,87.41,87.23,87.39,2544.0,84.0709,84.0709,83.8977,84.0516,2544.0
2021-04-29 12:45:00,87.27,87.34,87.23,87.34,6244.0,83.9362,84.0035,83.8977,84.0035,6244.0
2021-04-29 12:50:00,87.39,87.39,87.31,87.33,1600.0,84.0516,84.0516,83.9747,83.9939,1600.0
2021-04-29 12:55:00,87.33,87.33,87.33,87.33,400.0,83.9939,83.9939,83.9939,83.9939,400.0
2021-04-29 13:00:00,87.35,87.35,87.25,87.29,3424.0,84.0132,84.0132,83.917,83.9555,3424.0
2021-04-29 13:05:00,87.29,87.36,87.29,87.36,1820.0,83.9555,84.0228,83.9555,84.0228,1820.0
2021-04-29 13:10:00,87.38,87.43,87.34,87.43,1664.0,84.042,84.0901,84.0035,84.0901,1664.0
2021-04-29 13:15:00,87.39,87.43,87.35,87.41,2960.0,84.0516,84.0901,84.0132,84.0709,2960.0
2021-04-29 13:20:00,87.44,87.47,87.43,87.47,1200.0,84.0997,84.1286,84.0901,84.1286,1200.0
2021-04-29 13:25:00,87.45,87.49,87.4,87.4,4000.0,84.1093,84.1478,84.0613,84.0613,4000.0
2021-04-29 13:30:00,87.39,87.39,87.36,87.36,2000.0,84.0516,84.0516,84.0228,84.0228,2000.0
2021-04-29 13:35:00,87.4,87.41,87.36,87.39,5060.0,84.0613,84.0709,84.0228,84.0516,5060.0
2021-04-29 13:40:00,87.4,87.52,87.4,87.52,3200.0,84.0613,84.1767,84.0613,84.1767,3200.0
2021-04-29 13:45:00,87.52,87.52,87.52,87.52,0.0,84.1767,84.1767,84.1767,84.1767,0.0
2021-04-29 13:50:00,87.65,87.67,87.63,87.66,2196.0,84.3017,84.3209,84.2825,84.3113,2196.0
2021-04-29 13:55:00,87.62,87.62,87.5,87.5,3200.0,84.2729,84.2729,84.1574,84.1574,3200.0
2021-04-29 14:00:00,87.6,87.63,87.59,87.63,800.0,84.2536,84.2825,84.244,84.2825,800.0
2021-04-29 14:05:00,87.68,87.68,87.66,87.67,1524.0,84.3306,84.3306,84.3113,84.3209,1524.0
2021-04-29 14:10:00,87.66,87.67,87.65,87.67,3664.0,84.3113,84.3209,84.3017,84.3209,3664.0
2021-04-29 14:15:00,87.7,87.7,87.6,87.6,2000.0,84.3498,84.3498,84.2536,84.2536,2000.0
2021-04-29 14:20:00,87.7,87.72,87.7,87.72,1216.0,84.3498,84.369,84.3498,84.369,1216.0
2021-04-29 14:25:00,87.67,87.67,87.67,87.67,800.0,84.3209,84.3209,84.3209,84.3209,800.0
2021-04-29 14:30:00,87.69,87.77,87.69,87.77,4000.0,84.3402,84.4171,84.3402,84.4171,4000.0
2021-04-29 14:35:00,87.8,87.83,87.78,87.83,5200.0,84.446,84.4748,84.4267,84.4748,5200.0
2021-04-29 14:40:00,87.83,87.9,87.78,87.88,11276.0,84.4748,84.5422,84.4267,84.5229,11276.0
2021-04-29 14:45:00,87.88,87.96,87.79,87.86,11200.0,84.5229,84.5999,84.4364,84.5037,11200.0
2021-04-29 14:50:00,87.86,87.88,87.84,87.85,3200.0,84.5037,84.5229,84.4844,84.4941,3200.0
2021-04-29 14:55:00,87.8,87.84,87.75,87.76,4400.0,84.446,84.4844,84.3979,84.4075,4400.0
2021-04-29 15:00:00,87.74,87.8,87.74,87.8,2088.0,84.3883,84.446,84.3883,84.446,2088.0
2021-04-29 15:05:00,87.77,87.87,87.77,87.84,6800.0,84.4171,84.5133,84.4171,84.4844,6800.0
2021-04-29 15:10:00,87.83,87.89,87.81,87.81,5340.0,84.4748,84.5325,84.4556,84.4556,5340.0
2021-04-29 15:15:00,87.8,87.84,87.75,87.75,4400.0,84.446,84.4844,84.3979,84.3979,4400.0
2021-04-29 15:20:00,87.77,87.83,87.76,87.79,4580.0,84.4171,84.4748,84.4075,84.4364,4580.0
2021-04-29 15:25:00,87.71,87.71,87.63,87.68,3600.0,84.3594,84.3594,84.2825,84.3306,3600.0
2021-04-29 15:30:00,87.7,87.78,87.69,87.78,5580.0,84.3498,84.4267,84.3402,84.4267,5580.0
2021-04-29 15:35:00,87.78,87.78,87.69,87.69,5316.0,84.4267,84.4267,84.3402,84.3402,5316.0
2021-04-29 15:40:00,87.74,87.8,87.74,87.78,5600.0,84.3883,84.446,84.3883,84.4267,5600.0
2021-04-29 15:45:00,87.83,87.94,87.83,87.94,11600.0,84.4748,84.5806,84.4748,84.5806,11600.0
2021-04-29 15:50:00,87.86,87.89,87.74,87.8,24804.0,84.5037,84.5325,84.3883,84.446,24804.0
2021-04-29 15:55:00,87.77,87.86,87.75,87.77,22928.0,84.4171,84.5037,84.3979,84.4171,22928.0
2021-04-30 09:30:00,87.13,87.24,86.89,86.89,14288.0,83.8016,83.9074,83.5707,83.5707,14288.0
2021-04-30 09:35:00,86.89,86.89,86.89,86.89,0.0,83.5707,83.5707,83.5707,83.5707,0.0
2021-04-30 09:40:00,86.86,86.97,86.86,86.97,800.0,83.5419,83.6477,83.5419,83.6477,800.0
2021-04-30 09:45:00,87.07,87.07,86.86,86.86,4096.0,83.7439,83.7439,83.5419,83.5419,4096.0
2021-04-30 09:50:00,86.79,86.79,86.21,86.21,11016.0,83.4746,83.4746,82.9167,82.9167,11016.0
2021-04-30 09:55:00,86.31,86.31,86.08,86.08,2800.0,83.0129,83.0129,82.7917,82.7917,2800.0
2021-04-30 10:00:00,86.17,86.18,86.04,86.08,5200.0,82.8782,82.8879,82.7532,82.7917,5200.0
2021-04-30 10:05:00,86.09,86.21,86.02,86.03,5040.0,82.8013,82.9167,82.734,82.7436,5040.0
2021-04-30 10:10:00,86.17,86.23,86.02,86.02,5600.0,82.8782,82.9359,82.734,82.734,5600.0
2021-04-30 10:15:00,86.02,86.02,86.01,86.02,3228.0,82.734,82.734,82.7244,82.734,3228.0
2021-04-30 10:20:00,85.94,85.94,85.81,85.93,8228.0,82.657,82.657,82.532,82.6474,8228.0
2021-04-30 10:25:00,85.92,86.15,85.92,86.15,6872.0,82.6378,82.859,82.6378,82.859,6872.0
2021-04-30 10:30:00,86.1,86.1,86.06,86.06,3200.0,82.8109,82.8109,82.7724,82.7724,3200.0
2021-04-30 10:35:00,85.88,85.92,85.67,85.67,8556.0,82.5993,82.6378,82.3973,82.3973,8556.0
2021-04-30 10:40:00,85.67,85.83,85.67,85.83,2800.0,82.3973,82.5512,82.3973,82.5512,2800.0
2021-04-30 10:45:00,85.88,85.93,85.84,85.84,3772.0,82.5993,82.6474,82.5608,82.5608,3772.0
2021-04-30 10:50:00,85.92,85.96,85.88,85.88,3200.0,82.6378,82.6763,82.5993,82.5993,3200.0
2021-04-30 10:55:00,85.74,86.05,85.74,86.0,4400.0,82.4647,82.7628,82.4647,82.7147,4400.0
2021-04-30 11:00:00,86.03,86.06,86.03,86.06,800.0,82.7436,82.7724,82.7436,82.7724,800.0
2021-04-30 11:05:00,86.09,86.09,85.84,85.85,4008.0,82.8013,82.8013,82.5608,82.5705,4008.0
2021-04-30 11:10:00,85.88,85.99,85.88,85.99,800.0,82.5993,82.7051,82.5993,82.7051,800.0
2021-04-30 11:15:00,85.95,85.95,85.92,85.95,3400.0,82.6666,82.6666,82.6378,82.6666,3400.0
2021-04-30 11:20:00,85.87,86.02,85.87,86.02,2552.0,82.5897,82.734,82.5897,82.734,2552.0
2021-04-30 11:25:00,85.94,85.94,85.89,85.89,2000.0,82.657,82.657,82.6089,82.6089,2000.0
2021-04-30 11:30:00,85.89,85.9,85.89,85.9,1200.0,82.6089,82.6186,82.6089,82.6186,1200.0
2021-04-30 11:35:00,85.85,85.92,85.85,85.92,800.0,82.5705,82.6378,82.5705,82.6378,800.0
2021-04-30 11:40:00,85.97,85.97,85.92,85.92,1396.0,82.6859,82.6859,82.6378,82.6378,1396.0
2021-04-30 11:45:00,86.06,86.06,86.06,86.06,400.0,82.7724,82.7724,82.7724,82.7724,400.0
2021-04-30 11:50:00,86.08,86.08,85.99,86.02,4008.0,82.7917,82.7917,82.7051,82.734,4008.0
2021-04-30 11:55:00,86.02,86.02,86.02,86.02,400.0,82.734,82.734,82.734,82.734,400.0
2021-04-30 12:00:00,86.12,86.12,86.12,86.12,400.0,82.8302,82.8302,82.8302,82.8302,400.0
2021-04-30 12:05:00,86.13,86.17,86.13,86.17,1200.0,82.8398,82.8782,82.8398,82.8782,1200.0
2021-04-30 12:10:00,86.26,86.26,86.21,86.21,2000.0,82.9648,82.9648,82.9167,82.9167,2000.0
2021-04-30 12:15:00,86.16,86.18,86.11,86.11,3420.0,82.8686,82.8879,82.8205,82.8205,3420.0
2021-04-30 12:20:00,86.2,86.2,86.2,86.2,400.0,82.9071,82.9071,82.9071,82.9071,400.0
2021-04-30 12:25:00,86.27,86.36,86.27,86.33,2400.0,82.9744,83.061,82.9744,83.0321,2400.0
2021-04-30 12:30:00,86.37,86.37,86.37,86.37,400.0,83.0706,83.0706,83.0706,83.0706,400.0
2021-04-30 12:35:00,86.31,86.31,86.13,86.13,30724.0,83.0129,83.0129,82.8398,82.8398,30724.0
2021-04-30 12:40:00,86.07,86.22,86.07,86.22,1116.0,82.7821,82.9263,82.7821,82.9263,1116.0
2021-04-30 12:45:00,86.2,86.2,86.16,86.16,800.0,82.9071,82.9071,82.8686,82.8686,800.0
2021-04-30 12:50:00,86.16,86.17,86.08,86.17,2604.0,82.8686,82.8782,82.7917,82.8782,2604.0
2021-04-30 12:55:00,86.1,86.13,86.08,86.13,1200.0,82.8109,82.8398,82.7917,82.8398,1200.0
2021-04-30 13:00:00,86.1,86.12,86.05,86.06,4400.0,82.8109,82.8302,82.7628,82.7724,4400.0
2021-04-30 13:05:00,86.01,86.02,85.93,85.98,6200.0,82.7244,82.734,82.6474,82.6955,6200.0
2021-04-30 13:10:00,85.92,85.96,85.92,85.96,800.0,82.6378,82.6763,82.6378,82.6763,800.0
2021-04-30 13:15:00,85.95,85.95,85.95,85.95,800.0,82.6666,82.6666,82.6666,82.6666,800.0
2021-04-30 13:20:00,85.98,86.11,85.98,86.08,2800.0,82.6955,82.8205,82.6955,82.7917,2800.0
2021-04-30 13:25:00,86.07,86.07,86.02,86.07,3720.0,82.7821,82.7821,82.734,82.7821,3720.0
2021-04-30 13:30:00,86.05,86.12,86.04,86.12,2800.0,82.7628,82.8302,82.7532,82.8302,2800.0
2021-04-30 13:35:00,86.14,86.24,86.13,86.13,5820.0,82.8494,82.9456,82.8398,82.8398,5820.0
2021-04-30 13:40:00,86.13,86.13,85.96,86.0,6044.0,82.8398,82.8398,82.6763,82.7147,6044.0
2021-04-30 13:45:00,85.92,85.92,85.92,85.92,400.0,82.6378,82.6378,82.6378,82.6378,400.0
2021-04-30 13:50:00,85.93,85.93,85.68,85.71,11508.0,82.6474,82.6474,82.407,82.4358,11508.0
2021-04-30 13:55:00,85.63,85.66,85.53,85.61,6116.0,82.3589,82.3877,82.2627,82.3396,6116.0
2021-04-30 14:00:00,85.72,85.73,85.68,85.68,1200.0,82.4454,82.455,82.407,82.407,1200.0
2021-04-30 14:05:00,85.72,85.78,85.72,85.78,1400.0,82.4454,82.5031,82.4454,82.5031,1400.0
2021-04-30 14:10:00,85.78,85.9,85.78,85.9,4760.0,82.5031,82.6186,82.5031,82.6186,4760.0
2021-04-30 14:15:00,85.92,85.98,85.9,85.98,7624.0,82.6378,82.6955,82.6186,82.6955,7624.0
2021-04-30 14:20:00,85.92,85.92,85.92,85.92,400.0,82.6378,82.6378,82.6378,82.6378,400.0
2021-04-30 14:25:00,85.9,85.93,85.84,85.91,2404.0,82.6186,82.6474,82.5608,82.6282,2404.0
2021-04-30 14:30:00,85.84,85.91,85.84,85.91,1520.0,82.5608,82.6282,82.5608,82.6282,1520.0
2021-04-30 14:35:00,85.89,85.89,85.77,85.79,3200.0,82.6089,82.6089,82.4935,82.5128,3200.0
2021-04-30 14:40:00,85.85,85.85,85.81,85.81,800.0,82.5705,82.5705,82.532,82.532,800.0
2021-04-30 14:45:00,85.93,85.97,85.91,85.91,2400.0,82.6474,82.6859,82.6282,82.6282,2400.0
2021-04-30 14:50:00,85.92,85.97,85.92,85.97,1300.0,82.6378,82.6859,82.6378,82.6859,1300.0
2021-04-30 14:55:00,86.0,86.03,85.99,85.99,1200.0,82.7147,82.7436,82.7051,82.7051,1200.0
2021-04-30 15:00:00,86.0,86.13,86.0,86.07,5140.0,82.7147,82.8398,82.7147,82.7821,5140.0
2021-04-30 15:05:00,86.05,86.05,85.97,86.04,4000.0,82.7628,82.7628,82.6859,82.7532,4000.0
2021-04-30 15:10:00,86.02,86.08,86.02,86.08,2400.0,82.734,82.7917,82.734,82.7917,2400.0
2021-04-30 15:15:00,86.13,86.13,86.06,86.08,2520.0,82.8398,82.8398,82.7724,82.7917,2520.0
2021-04-30 15:20:00,86.14,86.33,86.14,86.33,15276.0,82.8494,83.0321,82.8494,83.0321,15276.0
2021-04-30 15:25:00,86.35,86.41,86.33,86.39,4464.0,83.0514,83.1091,83.0321,83.0898,4464.0
2021-04-30 15:30:00,86.42,86.44,86.22,86.25,8200.0,83.1187,83.1379,82.9263,82.9552,8200.0
2021-04-30 15:35:00,86.22,86.35,86.22,86.25,6500.0,82.9263,83.0514,82.9263,82.9552,6500.0
2021-04-30 15:40:00,86.25,86.26,86.16,86.2,5608.0,82.9552,82.9648,82.8686,82.9071,5608.0
2021-04-30 15:45:00,86.17,86.42,86.1,86.42,19200.0,82.8782,83.1187,82.8109,83.1187,19200.0
2021-04-30 15:50:00,86.25,86.37,86.14,86.27,38196.0,82.9552,83.0706,82.8494,82.9744,38196.0
2021-04-30 15:55:00,86.31,86.42,86.23,86.27,38076.0,83.0129,83.1187,82.9359,82.9744,38076.0
2021-05-03 09:30:00,87.16,87.41,86.85,87.41,21300.0,83.8304,84.0709,83.5323,84.0709,21300.0
2021-05-03 09:35:00,87.31,87.83,87.31,87.67,9600.0,83.9747,84.4748,83.9747,84.3209,9600.0
2021-05-03 09:40:00,87.67,87.67,87.62,87.62,800.0,84.3209,84.3209,84.2729,84.2729,800.0
2021-05-03 09:45:00,87.64,87.85,87.48,87.69,9440.0,84.2921,84.4941,84.1382,84.3402,9440.0
2021-05-03 09:50:00,87.8,87.8,87.27,87.27,29892.0,84.446,84.446,83.9362,83.9362,29892.0
2021-05-03 09:55:00,87.34,87.54,87.34,87.4,10928.0,84.0035,84.1959,84.0035,84.0613,10928.0
2021-05-03 10:00:00,87.38,87.42,87.21,87.35,19200.0,84.042,84.0805,83.8785,84.0132,19200.0
2021-05-03 10:05:00,87.4,87.67,87.35,87.67,20900.0,84.0613,84.3209,84.0132,84.3209,20900.0
2021-05-03 10:10:00,87.67,87.67,87.52,87.53,6000.0,84.3209,84.3209,84.1767,84.1863,6000.0
2021-05-03 10:15:00,87.54,87.54,87.34,87.36,5700.0,84.1959,84.1959,84.0035,84.0228,5700.0
2021-05-03 10:20:00,87.45,87.48,87.3,87.48,16252.0,84.1093,84.1382,83.9651,84.1382,16252.0
2021-05-03 10:25:00,87.41,87.6,87.39,87.56,16388.0,84.0709,84.2536,84.0516,84.2151,16388.0
2021-05-03 10:30:00,87.56,87.66,87.56,87.58,14096.0,84.2151,84.3113,84.2151,84.2344,14096.0
2021-05-03 10:35:00,87.63,87.68,87.5,87.5,5160.0,84.2825,84.3306,84.1574,84.1574,5160.0
2021-05-03 10:40:00,87.44,87.45,87.33,87.36,6000.0,84.0997,84.1093,83.9939,84.0228,6000.0
2021-05-03 10:45:00,87.36,87.46,87.36,87.46,4800.0,84.0228,84.119,84.0228,84.119,4800.0
2021-05-03 10:50:00,87.46,87.49,87.41,87.41,4368.0,84.119,84.1478,84.0709,84.0709,4368.0
2021-05-03 10:55:00,87.38,87.57,87.35,87.44,16852.0,84.042,84.2248,84.0132,84.0997,16852.0
2021-05-03 11:00:00,87.47,87.53,87.43,87.43,4800.0,84.1286,84.1863,84.0901,84.0901,4800.0
2021-05-03 11:05:00,87.48,87.5,87.38,87.38,4800.0,84.1382,84.1574,84.042,84.042,4800.0
2021-05-03 11:10:00,87.41,87.5,87.36,87.39,9136.0,84.0709,84.1574,84.0228,84.0516,9136.0
2021-05-03 11:15:00,87.53,87.57,87.51,87.51,4800.0,84.1863,84.2248,84.1671,84.1671,4800.0
2021-05-03 11:20:00,87.5,87.52,87.5,87.52,1632.0,84.1574,84.1767,84.1574,84.1767,1632.0
2021-05-03 11:25:00,87.52,87.52,87.52,87.52,940.0,84.1767,84.1767,84.1767,84.1767,940.0
2021-05-03 11:30:00,87.55,87.63,87.55,87.63,12396.0,84.2055,84.2825,84.2055,84.2825,12396.0
2021-05-03 11:35:00,87.63,87.63,87.58,87.58,3200.0,84.2825,84.2825,84.2344,84.2344,3200.0
2021-05-03 11:40:00,87.5,87.6,87.5,87.57,7024.0,84.1574,84.2536,84.1574,84.2248,7024.0
2021-05-03 11:45:00,87.54,87.63,87.54,87.58,6800.0,84.1959,84.2825,84.1959,84.2344,6800.0
2021-05-03 11:50:00,87.47,87.5,87.47,87.5,2400.0,84.1286,84.1574,84.1286,84.1574,2400.0
2021-05-03 11:55:00,87.5,87.5,87.5,87.5,0.0,84.1574,84.1574,84.1574,84.1574,0.0
2021-05-03 12:00:00,87.49,87.49,87.49,87.49,400.0,84.1478,84.1478,84.1478,84.1478,400.0
2021-05-03 12:05:00,87.49,87.49,87.42,87.42,1200.0,84.1478,84.1478,84.0805,84.0805,1200.0
2021-05-03 12:10:00,87.42,87.45,87.36,87.45,8212.0,84.0805,84.1093,84.0228,84.1093,8212.0
2021-05-03 12:15:00,87.45,87.45,87.45,87.45,0.0,84.1093,84.1093,84.1093,84.1093,0.0
2021-05-03 12:20:00,87.48,87.53,87.47,87.53,2400.0,84.1382,84.1863,84.1286,84.1863,2400.0
2021-05-03 12:25:00,87.53,87.53,87.53,87.53,0.0,84.1863,84.1863,84.1863,84.1863,0.0
2021-05-03 12:30:00,87.63,87.63,87.62,87.62,5388.0,84.2825,84.2825,84.2729,84.2729,5388.0
2021-05-03 12:35:00,87.61,87.61,87.55,87.58,1600.0,84.2632,84.2632,84.2055,84.2344,1600.0
2021-05-03 12:40:00,87.63,87.63,87.56,87.56,3272.0,84.2825,84.2825,84.2151,84.2151,3272.0
2021-05-03 12:45:00,87.58,87.58,87.54,87.54,800.0,84.2344,84.2344,84.1959,84.1959,800.0
2021-05-03 12:50:00,87.54,87.63,87.54,87.57,2400.0,84.1959,84.2825,84.1959,84.2248,2400.0
2021-05-03 12:55:00,87.63,87.63,87.58,87.63,5680.0,84.2825,84.2825,84.2344,84.2825,5680.0
2021-05-03 13:00:00,87.58,87.59,87.57,87.58,1200.0,84.2344,84.244,84.2248,84.2344,1200.0
2021-05-03 13:05:00,87.63,87.63,87.58,87.58,2400.0,84.2825,84.2825,84.2344,84.2344,2400.0
2021-05-03 13:10:00,87.61,87.62,87.61,87.62,2400.0,84.2632,84.2729,84.2632,84.2729,2400.0
2021-05-03 13:15:00,87.57,87.6,87.57,87.6,1200.0,84.2248,84.2536,84.2248,84.2536,1200.0
2021-05-03 13:20:00,87.61,87.63,87.61,87.62,4400.0,84.2632,84.2825,84.2632,84.2729,4400.0
2021-05-03 13:25:00,87.6,87.63,87.58,87.61,5600.0,84.2536,84.2825,84.2344,84.2632,5600.0
2021-05-03 13:30:00,87.6,87.6,87.57,87.57,1200.0,84.2536,84.2536,84.2248,84.2248,1200.0
2021-05-03 13:35:00,87.57,87.57,87.55,87.55,1252.0,84.2248,84.2248,84.2055,84.2055,1252.0
2021-05-03 13:40:00,87.56,87.63,87.56,87.6,8560.0,84.2151,84.2825,84.2151,84.2536,8560.0
2021-05-03 13:45:00,87.63,87.73,87.6,87.73,7600.0,84.2825,84.3786,84.2536,84.3786,7600.0
2021-05-03 13:50:00,87.75,87.81,87.75,87.81,2280.0,84.3979,84.4556,84.3979,84.4556,2280.0
2021-05-03 13:55:00,87.82,87.86,87.81,87.82,8280.0,84.4652,84.5037,84.4556,84.4652,8280.0
2021-05-03 14:00:00,87.86,87.98,87.86,87.98,8892.0,84.5037,84.6191,84.5037,84.6191,8892.0
2021-05-03 14:05:00,87.98,87.98,87.96,87.96,3600.0,84.6191,84.6191,84.5999,84.5999,3600.0
2021-05-03 14:10:00,87.92,87.92,87.92,87.92,800.0,84.5614,84.5614,84.5614,84.5614,800.0
2021-05-03 14:15:00,87.88,87.88,87.85,87.87,2200.0,84.5229,84.5229,84.4941,84.5133,2200.0
2021-05-03 14:20:00,87.86,87.89,87.84,87.88,4024.0,84.5037,84.5325,84.4844,84.5229,4024.0
2021-05-03 14:25:00,87.88,87.95,87.88,87.89,42200.0,84.5229,84.5902,84.5229,84.5325,42200.0
2021-05-03 14:30:00,87.89,87.9,87.85,87.85,5632.0,84.5325,84.5422,84.4941,84.4941,5632.0
2021-05-03 14:35:00,87.83,87.86,87.83,87.86,3200.0,84.4748,84.5037,84.4748,84.5037,3200.0
2021-05-03 14:40:00,87.86,87.98,87.84,87.84,23920.0,84.5037,84.6191,84.4844,84.4844,23920.0
2021-05-03 14:45:00,87.92,87.98,87.92,87.97,3976.0,84.5614,84.6191,84.5614,84.6095,3976.0
2021-05-03 14:50:00,88.01,88.08,88.0,88.08,7600.0,84.648,84.7153,84.6383,84.7153,7600.0
2021-05-03 14:55:00,88.11,88.14,88.11,88.12,2400.0,84.7441,84.773,84.7441,84.7538,2400.0
2021-05-03 15:00:00,88.12,88.12,88.0,88.0,18164.0,84.7538,84.7538,84.6383,84.6383,18164.0
2021-05-03 15:05:00,88.04,88.04,87.81,87.87,4800.0,84.6768,84.6768,84.4556,84.5133,4800.0
2021-05-03 15:10:00,87.82,87.83,87.82,87.83,800.0,84.4652,84.4748,84.4652,84.4748,800.0
2021-05-03 15:15:00,87.83,87.84,87.8,87.82,4000.0,84.4748,84.4844,84.446,84.4652,4000.0
2021-05-03 15:20:00,87.82,87.85,87.75,87.76,3880.0,84.4652,84.4941,84.3979,84.4075,3880.0
2021-05-03 15:25:00,87.77,87.77,87.75,87.77,4800.0,84.4171,84.4171,84.3979,84.4171,4800.0
2021-05-03 15:30:00,87.72,87.76,87.69,87.72,5200.0,84.369,84.4075,84.3402,84.369,5200.0
2021-05-03 15:35:00,87.74,87.77,87.69,87.69,8452.0,84.3883,84.4171,84.3402,84.3402,8452.0
2021-05-03 15:40:00,87.66,87.68,87.65,87.68,6800.0,84.3113,84.3306,84.3017,84.3306,6800.0
2021-05-03 15:45:00,87.71,87.71,87.62,87.64,8000.0,84.3594,84.3594,84.2729,84.2921,8000.0
2021-05-03 15:50:00,87.6,87.66,87.55,87.6,12080.0,84.2536,84.3113,84.2055,84.2536,12080.0
2021-05-03 15:55:00,87.55,87.64,87.5,87.61,24788.0,84.2055,84.2921,84.1574,84.2632,24788.0
2021-05-04 09:30:00,87.4,88.03,87.22,87.63,22080.0,84.0613,84.6672,83.8881,84.2825,22080.0
2021-05-04 09:35:00,87.39,87.56,87.39,87.56,1200.0,84.0516,84.2151,84.0516,84.2151,1200.0
2021-05-04 09:40:00,87.41,87.41,87.24,87.28,4800.0,84.0709,84.0709,83.9074,83.9458,4800.0
2021-05-04 09:45:00,87.36,87.65,87.32,87.65,5944.0,84.0228,84.3017,83.9843,84.3017,5944.0
2021-05-04 09:50:00,87.65,87.65,87.45,87.45,1668.0,84.3017,84.3017,84.1093,84.1093,1668.0
2021-05-04 09:55:00,87.45,87.47,87.25,87.28,23108.0,84.1093,84.1286,83.917,83.9458,23108.0
2021-05-04 10:00:00,87.28,87.34,87.25,87.33,6800.0,83.9458,84.0035,83.917,83.9939,6800.0
2021-05-04 10:05:00,87.22,87.47,87.22,87.44,5228.0,83.8881,84.1286,83.8881,84.0997,5228.0
2021-05-04 10:10:00,87.54,87.74,87.54,87.74,2800.0,84.1959,84.3883,84.1959,84.3883,2800.0
2021-05-04 10:15:00,87.66,87.92,87.62,87.68,76100.0,84.3113,84.5614,84.2729,84.3306,76100.0
2021-05-04 10:20:00,87.64,87.64,87.55,87.64,18324.0,84.2921,84.2921,84.2055,84.2921,18324.0
2021-05-04 10:25:00,87.64,87.79,87.6,87.75,10424.0,84.2921,84.4364,84.2536,84.3979,10424.0
2021-05-04 10:30:00,87.75,87.79,87.68,87.79,7152.0,84.3979,84.4364,84.3306,84.4364,7152.0
2021-05-04 10:35:00,87.68,87.68,87.65,87.67,3300.0,84.3306,84.3306,84.3017,84.3209,3300.0
2021-05-04 10:40:00,87.7,87.7,87.59,87.59,4000.0,84.3498,84.3498,84.244,84.244,4000.0
2021-05-04 10:45:00,87.63,87.68,87.58,87.58,5164.0,84.2825,84.3306,84.2344,84.2344,5164.0
2021-05-04 10:50:00,87.58,87.6,87.53,87.54,9200.0,84.2344,84.2536,84.1863,84.1959,9200.0
2021-05-04 10:55:00,87.6,87.6,87.48,87.48,2404.0,84.2536,84.2536,84.1382,84.1382,2404.0
2021-05-04 11:00:00,87.48,87.58,87.48,87.57,3200.0,84.1382,84.2344,84.1382,84.2248,3200.0
2021-05-04 11:05:00,87.52,87.58,87.42,87.52,2668.0,84.1767,84.2344,84.0805,84.1767,2668.0
2021-05-04 11:10:00,87.56,87.56,87.51,87.51,2896.0,84.2151,84.2151,84.1671,84.1671,2896.0
2021-05-04 11:15:00,87.42,87.53,87.41,87.45,16652.0,84.0805,84.1863,84.0709,84.1093,16652.0
2021-05-04 11:20:00,87.45,87.59,87.45,87.59,2636.0,84.1093,84.244,84.1093,84.244,2636.0
2021-05-04 11:25:00,87.63,87.63,87.47,87.49,9200.0,84.2825,84.2825,84.1286,84.1478,9200.0
2021-05-04 11:30:00,87.56,87.6,87.51,87.52,6448.0,84.2151,84.2536,84.1671,84.1767,6448.0
2021-05-04 11:35:00,87.52,87.52,87.46,87.48,13212.0,84.1767,84.1767,84.119,84.1382,13212.0
2021-05-04 11:40:00,87.46,87.47,87.34,87.42,13600.0,84.119,84.1286,84.0035,84.0805,13600.0
2021-05-04 11:45:00,87.42,87.42,87.33,87.34,5200.0,84.0805,84.0805,83.9939,84.0035,5200.0
2021-05-04 11:50:00,87.34,87.34,87.24,87.28,7536.0,84.0035,84.0035,83.9074,83.9458,7536.0
2021-05-04 11:55:00,87.26,87.26,87.24,87.24,3200.0,83.9266,83.9266,83.9074,83.9074,3200.0
2021-05-04 12:00:00,87.35,87.39,87.35,87.37,3808.0,84.0132,84.0516,84.0132,84.0324,3808.0
2021-05-04 12:05:00,87.27,87.32,87.26,87.29,2548.0,83.9362,83.9843,83.9266,83.9555,2548.0
2021-05-04 12:10:00,87.29,87.41,87.29,87.41,4544.0,83.9555,84.0709,83.9555,84.0709,4544.0
2021-05-04 12:15:00,87.38,87.42,87.3,87.3,9672.0,84.042,84.0805,83.9651,83.9651,9672.0
2021-05-04 12:20:00,87.37,87.47,87.37,87.37,9652.0,84.0324,84.1286,84.0324,84.0324,9652.0
2021-05-04 12:25:00,87.38,87.38,87.38,87.38,1200.0,84.042,84.042,84.042,84.042,1200.0
2021-05-04 12:30:00,87.38,87.38,87.33,87.34,4400.0,84.042,84.042,83.9939,84.0035,4400.0
2021-05-04 12:35:00,87.34,87.39,87.33,87.39,5600.0,84.0035,84.0516,83.9939,84.0516,5600.0
2021-05-04 12:40:00,87.38,87.38,87.34,87.34,800.0,84.042,84.042,84.0035,84.0035,800.0
2021-05-04 12:45:00,87.39,87.41,87.39,87.41,1732.0,84.0516,84.0709,84.0516,84.0709,1732.0
2021-05-04 12:50:00,87.44,87.44,87.41,87.41,2800.0,84.0997,84.0997,84.0709,84.0709,2800.0
2021-05-04 12:55:00,87.41,87.41,87.39,87.39,1200.0,84.0709,84.0709,84.0516,84.0516,1200.0
2021-05-04 13:00:00,87.37,87.53,87.37,87.53,2000.0,84.0324,84.1863,84.0324,84.1863,2000.0
2021-05-04 13:05:00,87.51,87.59,87.49,87.59,12100.0,84.1671,84.244,84.1478,84.244,12100.0
2021-05-04 13:10:00,87.55,87.58,87.47,87.58,2488.0,84.2055,84.2344,84.1286,84.2344,2488.0
2021-05-04 13:15:00,87.6,87.61,87.55,87.58,2808.0,84.2536,84.2632,84.2055,84.2344,2808.0
2021-05-04 13:20:00,87.57,87.61,87.57,87.58,2764.0,84.2248,84.2632,84.2248,84.2344,2764.0
2021-05-04 13:25:00,87.54,87.56,87.48,87.49,5200.0,84.1959,84.2151,84.1382,84.1478,5200.0
2021-05-04 13:30:00,87.52,87.52,87.52,87.52,464.0,84.1767,84.1767,84.1767,84.1767,464.0
2021-05-04 13:35:00,87.49,87.49,87.42,87.45,3204.0,84.1478,84.1478,84.0805,84.1093,3204.0
2021-05-04 13:40:00,87.44,87.44,87.38,87.42,4000.0,84.0997,84.0997,84.042,84.0805,4000.0
2021-05-04 13:45:00,87.45,87.5,87.38,87.39,7204.0,84.1093,84.1574,84.042,84.0516,7204.0
2021-05-04 13:50:00,87.44,87.48,87.41,87.48,4800.0,84.0997,84.1382,84.0709,84.1382,4800.0
2021-05-04 13:55:00,87.45,87.52,87.45,87.52,10412.0,84.1093,84.1767,84.1093,84.1767,10412.0
2021-05-04 14:00:00,87.47,87.63,87.47,87.63,11600.0,84.1286,84.2825,84.1286,84.2825,11600.0
2021-05-04 14:05:00,87.63,87.71,87.6,87.66,15520.0,84.2825,84.3594,84.2536,84.3113,15520.0
2021-05-04 14:10:00,87.64,87.73,87.61,87.73,5220.0,84.2921,84.3786,84.2632,84.3786,5220.0
2021-05-04 14:15:00,87.73,87.77,87.67,87.67,7128.0,84.3786,84.4171,84.3209,84.3209,7128.0
2021-05-04 14:20:00,87.67,87.72,87.64,87.66,6200.0,84.3209,84.369,84.2921,84.3113,6200.0
2021-05-04 14:25:00,87.65,87.65,87.63,87.63,4168.0,84.3017,84.3017,84.2825,84.2825,4168.0
2021-05-04 14:30:00,87.63,87.67,87.62,87.66,5000.0,84.2825,84.3209,84.2729,84.3113,5000.0
2021-05-04 14:35:00,87.68,87.71,87.67,87.7,3600.0,84.3306,84.3594,84.3209,84.3498,3600.0
2021-05-04 14:40:00,87.75,87.79,87.72,87.77,9052.0,84.3979,84.4364,84.369,84.4171,9052.0
2021-05-04 14:45:00,87.83,87.87,87.8,87.8,3200.0,84.4748,84.5133,84.446,84.446,3200.0
2021-05-04 14:50:00,87.74,87.75,87.62,87.62,19816.0,84.3883,84.3979,84.2729,84.2729,19816.0
2021-05-04 14:55:00,87.61,87.65,87.61,87.65,2204.0,84.2632,84.3017,84.2632,84.3017,2204.0
2021-05-04 15:00:00,87.61,87.66,87.53,87.65,5200.0,84.2632,84.3113,84.1863,84.3017,5200.0
2021-05-04 15:05:00,87.63,87.63,87.58,87.58,2800.0,84.2825,84.2825,84.2344,84.2344,2800.0
2021-05-04 15:10:00,87.59,87.67,87.59,87.64,3252.0,84.244,84.3209,84.244,84.2921,3252.0
2021-05-04 15:15:00,87.61,87.61,87.58,87.61,2000.0,84.2632,84.2632,84.2344,84.2632,2000.0
2021-05-04 15:20:00,87.61,87.61,87.59,87.59,4076.0,84.2632,84.2632,84.244,84.244,4076.0
2021-05-04 15:25:00,87.59,87.68,87.58,87.68,5236.0,84.244,84.3306,84.2344,84.3306,5236.0
2021-05-04 15:30:00,87.66,87.71,87.59,87.71,12352.0,84.3113,84.3594,84.244,84.3594,12352.0
2021-05-04 15:35:00,87.72,87.78,87.6,87.6,16276.0,84.369,84.4267,84.2536,84.2536,16276.0
2021-05-04 15:40:00,87.62,87.66,87.58,87.58,12104.0,84.2729,84.3113,84.2344,84.2344,12104.0
2021-05-04 15:45:00,87.58,87.61,87.55,87.6,9420.0,84.2344,84.2632,84.2055,84.2536,9420.0
2021-05-04 15:50:00,87.65,87.68,87.54,87.55,13600.0,84.3017,84.3306,84.1959,84.2055,13600.0
2021-05-04 15:55:00,87.54,87.8,87.54,87.8,41236.0,84.1959,84.446,84.1959,84.446,41236.0
2021-05-05 09:30:00,88.25,88.71,87.72,87.79,23352.0,84.8788,85.3212,84.369,84.4364,23352.0
2021-05-05 09:35:00,87.77,88.15,87.65,87.87,9200.0,84.4171,84.7826,84.3017,84.5133,9200.0
2021-05-05 09:40:00,87.89,88.18,87.5,87.5,9996.0,84.5325,84.8115,84.1574,84.1574,9996.0
2021-05-05 09:45:00,87.6,87.65,87.5,87.65,7600.0,84.2536,84.3017,84.1574,84.3017,7600.0
2021-05-05 09:50:00,87.67,87.69,87.38,87.42,11048.0,84.3209,84.3402,84.042,84.0805,11048.0
2021-05-05 09:55:00,87.48,87.64,87.3,87.39,38572.0,84.1382,84.2921,83.9651,84.0516,38572.0
2021-05-05 10:00:00,87.38,87.38,86.83,86.84,52564.0,84.042,84.042,83.513,83.5226,52564.0
2021-05-05 10:05:00,86.86,86.97,86.86,86.97,14008.0,83.5419,83.6477,83.5419,83.6477,14008.0
2021-05-05 10:10:00,87.01,87.09,86.96,86.97,4000.0,83.6862,83.7631,83.6381,83.6477,4000.0
2021-05-05 10:15:00,86.88,87.11,86.88,86.97,10012.0,83.5611,83.7823,83.5611,83.6477,10012.0
2021-05-05 10:20:00,86.95,86.96,86.85,86.88,15160.0,83.6284,83.6381,83.5323,83.5611,15160.0
2021-05-05 10:25:00,86.93,86.95,86.92,86.92,2400.0,83.6092,83.6284,83.5996,83.5996,2400.0
2021-05-05 10:30:00,86.91,86.91,86.76,86.8,9048.0,83.59,83.59,83.4457,83.4842,9048.0
2021-05-05 10:35:00,86.88,87.05,86.88,87.05,7048.0,83.5611,83.7246,83.5611,83.7246,7048.0
2021-05-05 10:40:00,87.05,87.05,87.0,87.03,2856.0,83.7246,83.7246,83.6765,83.7054,2856.0
2021-05-05 10:45:00,87.12,87.22,87.12,87.22,1948.0,83.792,83.8881,83.792,83.8881,1948.0
2021-05-05 10:50:00,87.22,87.3,87.22,87.25,4536.0,83.8881,83.9651,83.8881,83.917,4536.0
2021-05-05 10:55:00,87.25,87.26,87.17,87.17,4000.0,83.917,83.9266,83.84,83.84,4000.0
2021-05-05 11:00:00,87.22,87.25,87.22,87.24,1676.0,83.8881,83.917,83.8881,83.9074,1676.0
2021-05-05 11:05:00,87.27,87.27,87.27,87.27,1200.0,83.9362,83.9362,83.9362,83.9362,1200.0
2021-05-05 11:10:00,87.31,87.31,87.31,87.31,800.0,83.9747,83.9747,83.9747,83.9747,800.0
2021-05-05 11:15:00,87.31,87.39,87.31,87.39,3600.0,83.9747,84.0516,83.9747,84.0516,3600.0
2021-05-05 11:20:00,87.42,87.42,87.32,87.37,7388.0,84.0805,84.0805,83.9843,84.0324,7388.0
2021-05-05 11:25:00,87.32,87.4,87.32,87.37,15268.0,83.9843,84.0613,83.9843,84.0324,15268.0
2021-05-05 11:30:00,87.37,87.37,87.37,87.37,0.0,84.0324,84.0324,84.0324,84.0324,0.0
2021-05-05 11:35:00,87.38,87.38,87.38,87.38,1200.0,84.042,84.042,84.042,84.042,1200.0
2021-05-05 11:40:00,87.45,87.48,87.37,87.37,11940.0,84.1093,84.1382,84.0324,84.0324,11940.0
2021-05-05 11:45:00,87.43,87.52,87.42,87.52,8460.0,84.0901,84.1767,84.0805,84.1767,8460.0
2021-05-05 11:50:00,87.54,87.75,87.53,87.71,11276.0,84.1959,84.3979,84.1863,84.3594,11276.0
2021-05-05 11:55:00,87.71,87.71,87.62,87.64,13688.0,84.3594,84.3594,84.2729,84.2921,13688.0
2021-05-05 12:00:00,87.69,87.69,87.64,87.64,6000.0,84.3402,84.3402,84.2921,84.2921,6000.0
2021-05-05 12:05:00,87.61,87.61,87.53,87.54,5600.0,84.2632,84.2632,84.1863,84.1959,5600.0
2021-05-05 12:10:00,87.52,87.52,87.51,87.51,2000.0,84.1767,84.1767,84.1671,84.1671,2000.0
2021-05-05 12:15:00,87.5,87.52,87.45,87.45,1200.0,84.1574,84.1767,84.1093,84.1093,1200.0
2021-05-05 12:20:00,87.42,87.42,87.41,87.41,1208.0,84.0805,84.0805,84.0709,84.0709,1208.0
2021-05-05 12:25:00,87.38,87.38,87.33,87.38,2800.0,84.042,84.042,83.9939,84.042,2800.0
2021-05-05 12:30:00,87.36,87.36,87.3,87.32,4800.0,84.0228,84.0228,83.9651,83.9843,4800.0
2021-05-05 12:35:00,87.32,87.32,87.3,87.3,3220.0,83.9843,83.9843,83.9651,83.9651,3220.0
2021-05-05 12:40:00,87.28,87.34,87.25,87.32,7600.0,83.9458,84.0035,83.917,83.9843,7600.0
2021-05-05 12:45:00,87.35,87.43,87.35,87.37,7200.0,84.0132,84.0901,84.0132,84.0324,7200.0
2021-05-05 12:50:00,87.37,87.38,87.36,87.38,2000.0,84.0324,84.042,84.0228,84.042,2000.0
2021-05-05 12:55:00,87.37,87.39,87.33,87.33,5200.0,84.0324,84.0516,83.9939,83.9939,5200.0
2021-05-05 13:00:00,87.3,87.3,87.25,87.28,3688.0,83.9651,83.9651,83.917,83.9458,3688.0
2021-05-05 13:05:00,87.28,87.32,87.28,87.32,2000.0,83.9458,83.9843,83.9458,83.9843,2000.0
2021-05-05 13:10:00,87.32,87.36,87.32,87.36,2800.0,83.9843,84.0228,83.9843,84.0228,2800.0
2021-05-05 13:15:00,87.35,87.35,87.34,87.34,2000.0,84.0132,84.0132,84.0035,84.0035,2000.0
2021-05-05 13:20:00,87.36,87.36,87.34,87.35,3200.0,84.0228,84.0228,84.0035,84.0132,3200.0
2021-05-05 13:25:00,87.35,87.35,87.33,87.35,11200.0,84.0132,84.0132,83.9939,84.0132,11200.0
2021-05-05 13:30:00,87.41,87.46,87.41,87.46,2000.0,84.0709,84.119,84.0709,84.119,2000.0
2021-05-05 13:35:00,87.46,87.49,87.45,87.47,7200.0,84.119,84.1478,84.1093,84.1286,7200.0
2021-05-05 13:40:00,87.47,87.51,87.47,87.51,3200.0,84.1286,84.1671,84.1286,84.1671,3200.0
2021-05-05 13:45:00,87.55,87.63,87.55,87.63,15876.0,84.2055,84.2825,84.2055,84.2825,15876.0
2021-05-05 13:50:00,87.63,87.63,87.57,87.58,7600.0,84.2825,84.2825,84.2248,84.2344,7600.0
2021-05-05 13:55:00,87.58,87.58,87.56,87.56,2000.0,84.2344,84.2344,84.2151,84.2151,2000.0
2021-05-05 14:00:00,87.56,87.56,87.52,87.52,4056.0,84.2151,84.2151,84.1767,84.1767,4056.0
2021-05-05 14:05:00,87.51,87.51,87.33,87.33,10400.0,84.1671,84.1671,83.9939,83.9939,10400.0
2021-05-05 14:10:00,87.37,87.44,87.35,87.44,4800.0,84.0324,84.0997,84.0132,84.0997,4800.0
2021-05-05 14:15:00,87.5,87.5,87.38,87.42,7600.0,84.1574,84.1574,84.042,84.0805,7600.0
2021-05-05 14:20:00,87.46,87.49,87.46,87.48,4068.0,84.119,84.1478,84.119,84.1382,4068.0
2021-05-05 14:25:00,87.48,87.48,87.48,87.48,1600.0,84.1382,84.1382,84.1382,84.1382,1600.0
2021-05-05 14:30:00,87.48,87.48,87.45,87.46,2800.0,84.1382,84.1382,84.1093,84.119,2800.0
2021-05-05 14:35:00,87.43,87.43,87.36,87.36,2800.0,84.0901,84.0901,84.0228,84.0228,2800.0
2021-05-05 14:40:00,87.36,87.38,87.35,87.38,4400.0,84.0228,84.042,84.0132,84.042,4400.0
2021-05-05 14:45:00,87.4,87.4,87.4,87.4,800.0,84.0613,84.0613,84.0613,84.0613,800.0
2021-05-05 14:50:00,87.4,87.4,87.36,87.36,2000.0,84.0613,84.0613,84.0228,84.0228,2000.0
2021-05-05 14:55:00,87.36,87.36,87.36,87.36,400.0,84.0228,84.0228,84.0228,84.0228,400.0
2021-05-05 15:00:00,87.41,87.41,87.33,87.38,11200.0,84.0709,84.0709,83.9939,84.042,11200.0
2021-05-05 15:05:00,87.4,87.44,87.4,87.43,2400.0,84.0613,84.0997,84.0613,84.0901,2400.0
2021-05-05 15:10:00,87.37,87.39,87.37,87.39,2000.0,84.0324,84.0516,84.0324,84.0516,2000.0
2021-05-05 15:15:00,87.37,87.37,87.3,87.3,6000.0,84.0324,84.0324,83.9651,83.9651,6000.0
2021-05-05 15:20:00,87.3,87.3,87.23,87.24,14000.0,83.9651,83.9651,83.8977,83.9074,14000.0
2021-05-05 15:25:00,87.24,87.33,87.2,87.27,10280.0,83.9074,83.9939,83.8689,83.9362,10280.0
2021-05-05 15:30:00,87.25,87.32,87.22,87.28,17620.0,83.917,83.9843,83.8881,83.9458,17620.0
2021-05-05 15:35:00,87.28,87.3,87.25,87.27,6800.0,83.9458,83.9651,83.917,83.9362,6800.0
2021-05-05 15:40:00,87.25,87.33,87.25,87.27,9308.0,83.917,83.9939,83.917,83.9362,9308.0
2021-05-05 15:45:00,87.28,87.32,87.24,87.3,33660.0,83.9458,83.9843,83.9074,83.9651,33660.0
2021-05-05 15:50:00,87.15,87.25,87.06,87.06,35320.0,83.8208,83.917,83.7342,83.7342,35320.0
2021-05-05 15:55:00,87.11,87.22,87.02,87.21,42696.0,83.7823,83.8881,83.6958,83.8785,42696.0
2021-05-06 09:30:00,87.76,87.76,87.26,87.42,23440.0,84.4075,84.4075,83.9266,84.0805,23440.0
2021-05-06 09:35:00,87.42,87.69,87.38,87.69,4000.0,84.0805,84.3402,84.042,84.3402,4000.0
2021-05-06 09:40:00,87.64,87.64,87.47,87.56,2000.0,84.2921,84.2921,84.1286,84.2151,2000.0
2021-05-06 09:45:00,87.48,87.7,87.48,87.7,2000.0,84.1382,84.3498,84.1382,84.3498,2000.0
2021-05-06 09:50:00,87.69,87.71,87.48,87.5,2400.0,84.3402,84.3594,84.1382,84.1574,2400.0
2021-05-06 09:55:00,87.53,87.53,87.45,87.45,3600.0,84.1863,84.1863,84.1093,84.1093,3600.0
2021-05-06 10:00:00,87.46,87.46,87.39,87.39,4464.0,84.119,84.119,84.0516,84.0516,4464.0
2021-05-06 10:05:00,87.38,87.39,87.23,87.23,6424.0,84.042,84.0516,83.8977,83.8977,6424.0
2021-05-06 10:10:00,87.16,87.3,87.14,87.3,5200.0,83.8304,83.9651,83.8112,83.9651,5200.0
2021-05-06 10:15:00,87.3,87.4,87.22,87.22,6000.0,83.9651,84.0613,83.8881,83.8881,6000.0
2021-05-06 10:20:00,87.29,87.29,87.29,87.29,2400.0,83.9555,83.9555,83.9555,83.9555,2400.0
2021-05-06 10:25:00,87.29,87.41,87.29,87.41,4800.0,83.9555,84.0709,83.9555,84.0709,4800.0
2021-05-06 10:30:00,87.4,87.4,87.3,87.32,5468.0,84.0613,84.0613,83.9651,83.9843,5468.0
2021-05-06 10:35:00,87.32,87.41,87.32,87.41,2000.0,83.9843,84.0709,83.9843,84.0709,2000.0
2021-05-06 10:40:00,87.38,87.39,87.3,87.32,5200.0,84.042,84.0516,83.9651,83.9843,5200.0
2021-05-06 10:45:00,87.24,87.24,87.12,87.12,2800.0,83.9074,83.9074,83.792,83.792,2800.0
2021-05-06 10:50:00,87.14,87.25,87.14,87.25,2400.0,83.8112,83.917,83.8112,83.917,2400.0
2021-05-06 10:55:00,87.25,87.29,87.25,87.28,1200.0,83.917,83.9555,83.917,83.9458,1200.0
2021-05-06 11:00:00,87.27,87.36,87.27,87.29,5968.0,83.9362,84.0228,83.9362,83.9555,5968.0
2021-05-06 11:05:00,87.4,87.4,87.26,87.26,4000.0,84.0613,84.0613,83.9266,83.9266,4000.0
2021-05-06 11:10:00,87.16,87.16,87.16,87.16,400.0,83.8304,83.8304,83.8304,83.8304,400.0
2021-05-06 11:15:00,87.12,87.12,87.09,87.09,800.0,83.792,83.792,83.7631,83.7631,800.0
2021-05-06 11:20:00,87.02,87.13,87.0,87.13,2400.0,83.6958,83.8016,83.6765,83.8016,2400.0
2021-05-06 11:25:00,87.13,87.13,87.13,87.13,2100.0,83.8016,83.8016,83.8016,83.8016,2100.0
2021-05-06 11:30:00,87.13,87.39,87.13,87.39,2892.0,83.8016,84.0516,83.8016,84.0516,2892.0
2021-05-06 11:35:00,87.39,87.43,87.39,87.43,1200.0,84.0516,84.0901,84.0516,84.0901,1200.0
2021-05-06 11:40:00,87.38,87.38,87.38,87.38,4000.0,84.042,84.042,84.042,84.042,4000.0
2021-05-06 11:45:00,87.45,87.56,87.41,87.52,2940.0,84.1093,84.2151,84.0709,84.1767,2940.0
2021-05-06 11:50:00,87.52,87.56,87.52,87.54,7200.0,84.1767,84.2151,84.1767,84.1959,7200.0
2021-05-06 11:55:00,87.41,87.41,87.4,87.4,1600.0,84.0709,84.0709,84.0613,84.0613,1600.0
2021-05-06 12:00:00,87.36,87.38,87.36,87.38,1644.0,84.0228,84.042,84.0228,84.042,1644.0
2021-05-06 12:05:00,87.3,87.35,87.28,87.35,2400.0,83.9651,84.0132,83.9458,84.0132,2400.0
2021-05-06 12:10:00,87.35,87.35,87.3,87.35,2000.0,84.0132,84.0132,83.9651,84.0132,2000.0
2021-05-06 12:15:00,87.3,87.39,87.3,87.31,3360.0,83.9651,84.0516,83.9651,83.9747,3360.0
2021-05-06 12:20:00,87.34,87.34,87.27,87.27,2000.0,84.0035,84.0035,83.9362,83.9362,2000.0
2021-05-06 12:25:00,87.27,87.27,87.27,87.27,0.0,83.9362,83.9362,83.9362,83.9362,0.0
2021-05-06 12:30:00,87.34,87.34,87.25,87.29,5200.0,84.0035,84.0035,83.917,83.9555,5200.0
2021-05-06 12:35:00,87.27,87.29,87.23,87.28,4000.0,83.9362,83.9555,83.8977,83.9458,4000.0
2021-05-06 12:40:00,87.3,87.32,87.28,87.28,9016.0,83.9651,83.9843,83.9458,83.9458,9016.0
2021-05-06 12:45:00,87.29,87.32,87.28,87.28,6040.0,83.9555,83.9843,83.9458,83.9458,6040.0
2021-05-06 12:50:00,87.3,87.3,87.27,87.27,3340.0,83.9651,83.9651,83.9362,83.9362,3340.0
2021-05-06 12:55:00,87.25,87.25,87.17,87.17,5600.0,83.917,83.917,83.84,83.84,5600.0
2021-05-06 13:00:00,87.26,87.27,87.25,87.27,4800.0,83.9266,83.9362,83.917,83.9362,4800.0
2021-05-06 13:05:00,87.22,87.23,87.15,87.23,4000.0,83.8881,83.8977,83.8208,83.8977,4000.0
2021-05-06 13:10:00,87.22,87.22,87.11,87.16,5600.0,83.8881,83.8881,83.7823,83.8304,5600.0
2021-05-06 13:15:00,87.16,87.17,87.14,87.14,2400.0,83.8304,83.84,83.8112,83.8112,2400.0
2021-05-06 13:20:00,87.13,87.15,87.13,87.15,3200.0,83.8016,83.8208,83.8016,83.8208,3200.0
2021-05-06 13:25:00,87.13,87.13,87.08,87.08,2400.0,83.8016,83.8016,83.7535,83.7535,2400.0
2021-05-06 13:30:00,87.11,87.11,87.1,87.1,2000.0,83.7823,83.7823,83.7727,83.7727,2000.0
2021-05-06 13:35:00,87.14,87.22,87.14,87.2,6880.0,83.8112,83.8881,83.8112,83.8689,6880.0
2021-05-06 13:40:00,87.14,87.17,87.11,87.11,2148.0,83.8112,83.84,83.7823,83.7823,2148.0
2021-05-06 13:45:00,87.11,87.17,87.11,87.16,2720.0,83.7823,83.84,83.7823,83.8304,2720.0
2021-05-06 13:50:00,87.08,87.08,87.08,87.08,1200.0,83.7535,83.7535,83.7535,83.7535,1200.0
2021-05-06 13:55:00,87.03,87.08,87.03,87.03,4728.0,83.7054,83.7535,83.7054,83.7054,4728.0
2021-05-06 14:00:00,87.0,87.01,87.0,87.01,2116.0,83.6765,83.6862,83.6765,83.6862,2116.0
2021-05-06 14:05:00,87.0,87.0,87.0,87.0,400.0,83.6765,83.6765,83.6765,83.6765,400.0
2021-05-06 14:10:00,87.01,87.01,86.9,86.93,22400.0,83.6862,83.6862,83.5804,83.6092,22400.0
2021-05-06 14:15:00,87.01,87.01,86.9,86.92,3900.0,83.6862,83.6862,83.5804,83.5996,3900.0
2021-05-06 14:20:00,86.92,87.07,86.92,86.98,6044.0,83.5996,83.7439,83.5996,83.6573,6044.0
2021-05-06 14:25:00,86.98,86.98,86.85,86.85,4000.0,83.6573,83.6573,83.5323,83.5323,4000.0
2021-05-06 14:30:00,86.93,86.93,86.89,86.89,1600.0,83.6092,83.6092,83.5707,83.5707,1600.0
2021-05-06 14:35:00,86.85,86.88,86.85,86.88,1200.0,83.5323,83.5611,83.5323,83.5611,1200.0
2021-05-06 14:40:00,86.82,86.89,86.79,86.79,6100.0,83.5034,83.5707,83.4746,83.4746,6100.0
2021-05-06 14:45:00,86.87,86.89,86.87,86.88,1200.0,83.5515,83.5707,83.5515,83.5611,1200.0
2021-05-06 14:50:00,86.86,86.92,86.86,86.88,2860.0,83.5419,83.5996,83.5419,83.5611,2860.0
2021-05-06 14:55:00,86.89,86.89,86.85,86.85,1600.0,83.5707,83.5707,83.5323,83.5323,1600.0
2021-05-06 15:00:00,86.86,86.91,86.81,86.83,3200.0,83.5419,83.59,83.4938,83.513,3200.0
2021-05-06 15:05:00,86.86,86.97,86.86,86.91,7256.0,83.5419,83.6477,83.5419,83.59,7256.0
2021-05-06 15:10:00,86.92,87.17,86.92,87.08,12400.0,83.5996,83.84,83.5996,83.7535,12400.0
2021-05-06 15:15:00,87.14,87.18,87.06,87.06,3600.0,83.8112,83.8497,83.7342,83.7342,3600.0
2021-05-06 15:20:00,87.12,87.17,87.12,87.14,2000.0,83.792,83.84,83.792,83.8112,2000.0
2021-05-06 15:25:00,87.16,87.29,87.1,87.24,4800.0,83.8304,83.9555,83.7727,83.9074,4800.0
2021-05-06 15:30:00,87.28,87.35,87.26,87.26,5600.0,83.9458,84.0132,83.9266,83.9266,5600.0
2021-05-06 15:35:00,87.29,87.35,87.26,87.35,1600.0,83.9555,84.0132,83.9266,84.0132,1600.0
2021-05-06 15:40:00,87.36,87.44,87.34,87.34,7716.0,84.0228,84.0997,84.0035,84.0035,7716.0
2021-05-06 15:45:00,87.34,87.34,87.28,87.31,3600.0,84.0035,84.0035,83.9458,83.9747,3600.0
2021-05-06 15:50:00,87.34,87.56,87.34,87.54,31928.0,84.0035,84.2151,84.0035,84.1959,31928.0
2021-05-06 15:55:00,87.56,87.58,87.48,87.5,33272.0,84.2151,84.2344,84.1382,84.1574,33272.0
2021-05-07 09:30:00,87.57,88.37,87.57,88.37,33772.0,84.2248,84.9942,84.2248,84.9942,33772.0
2021-05-07 09:35:00,88.07,88.5,88.05,88.12,10000.0,84.7057,85.1192,84.6864,84.7538,10000.0
2021-05-07 09:40:00,88.12,88.84,88.12,88.39,10400.0,84.7538,85.4462,84.7538,85.0134,10400.0
2021-05-07 09:45:00,88.61,89.18,88.61,89.18,10904.0,85.225,85.7733,85.225,85.7733,10904.0
2021-05-07 09:50:00,89.2,89.2,88.89,88.89,2664.0,85.7925,85.7925,85.4943,85.4943,2664.0
2021-05-07 09:55:00,88.87,88.87,88.63,88.63,15444.0,85.4751,85.4751,85.2443,85.2443,15444.0
2021-05-07 10:00:00,88.61,88.92,88.61,88.75,31600.0,85.225,85.5232,85.225,85.3597,31600.0
2021-05-07 10:05:00,88.67,89.26,88.67,89.26,23232.0,85.2827,85.8502,85.2827,85.8502,23232.0
2021-05-07 10:10:00,89.26,89.38,89.26,89.38,3900.0,85.8502,85.9656,85.8502,85.9656,3900.0
2021-05-07 10:15:00,89.27,89.35,89.27,89.27,5148.0,85.8598,85.9368,85.8598,85.8598,5148.0
2021-05-07 10:20:00,89.28,89.53,89.28,89.41,13924.0,85.8694,86.1099,85.8694,85.9945,13924.0
2021-05-07 10:25:00,89.39,89.49,89.19,89.49,17412.0,85.9752,86.0714,85.7829,86.0714,17412.0
2021-05-07 10:30:00,89.51,89.72,89.31,89.44,15204.0,86.0907,86.2926,85.8983,86.0233,15204.0
2021-05-07 10:35:00,89.38,89.38,89.2,89.2,3200.0,85.9656,85.9656,85.7925,85.7925,3200.0
2021-05-07 10:40:00,89.28,89.4,89.08,89.24,17556.0,85.8694,85.9849,85.6771,85.831,17556.0
2021-05-07 10:45:00,89.36,89.58,89.25,89.58,13024.0,85.9464,86.158,85.8406,86.158,13024.0
2021-05-07 10:50:00,89.53,89.53,89.29,89.34,22700.0,86.1099,86.1099,85.8791,85.9271,22700.0
2021-05-07 10:55:00,89.4,89.58,89.32,89.58,10800.0,85.9849,86.158,85.9079,86.158,10800.0
2021-05-07 11:00:00,89.57,89.7,89.4,89.41,28368.0,86.1484,86.2734,85.9849,85.9945,28368.0
2021-05-07 11:05:00,89.38,89.42,89.25,89.42,8800.0,85.9656,86.0041,85.8406,86.0041,8800.0
2021-05-07 11:10:00,89.39,89.46,89.33,89.39,15956.0,85.9752,86.0426,85.9175,85.9752,15956.0
2021-05-07 11:15:00,89.33,89.42,89.25,89.25,8868.0,85.9175,86.0041,85.8406,85.8406,8868.0
2021-05-07 11:20:00,89.34,89.41,89.26,89.41,6800.0,85.9271,85.9945,85.8502,85.9945,6800.0
2021-05-07 11:25:00,89.35,89.42,89.3,89.34,6412.0,85.9368,86.0041,85.8887,85.9271,6412.0
2021-05-07 11:30:00,89.46,89.64,89.46,89.56,4000.0,86.0426,86.2157,86.0426,86.1387,4000.0
2021-05-07 11:35:00,89.56,89.56,89.45,89.49,8000.0,86.1387,86.1387,86.0329,86.0714,8000.0
2021-05-07 11:40:00,89.48,89.6,89.45,89.6,6792.0,86.0618,86.1772,86.0329,86.1772,6792.0
2021-05-07 11:45:00,89.6,89.6,89.22,89.27,8000.0,86.1772,86.1772,85.8117,85.8598,8000.0
2021-05-07 11:50:00,89.25,89.3,89.25,89.3,9584.0,85.8406,85.8887,85.8406,85.8887,9584.0
2021-05-07 11:55:00,89.36,89.54,89.36,89.49,7200.0,85.9464,86.1195,85.9464,86.0714,7200.0
2021-05-07 12:00:00,89.61,89.66,89.48,89.53,15208.0,86.1868,86.2349,86.0618,86.1099,15208.0
2021-05-07 12:05:00,89.56,89.56,89.45,89.56,11188.0,86.1387,86.1387,86.0329,86.1387,11188.0
2021-05-07 12:10:00,89.55,89.58,89.45,89.47,10012.0,86.1291,86.158,86.0329,86.0522,10012.0
2021-05-07 12:15:00,89.55,89.57,89.46,89.46,5968.0,86.1291,86.1484,86.0426,86.0426,5968.0
2021-05-07 12:20:00,89.46,89.53,89.4,89.4,18616.0,86.0426,86.1099,85.9849,85.9849,18616.0
2021-05-07 12:25:00,89.4,89.4,89.33,89.4,7200.0,85.9849,85.9849,85.9175,85.9849,7200.0
2021-05-07 12:30:00,89.44,89.48,89.37,89.45,13064.0,86.0233,86.0618,85.956,86.0329,13064.0
2021-05-07 12:35:00,89.42,89.44,89.36,89.36,3200.0,86.0041,86.0233,85.9464,85.9464,3200.0
2021-05-07 12:40:00,89.41,89.44,89.41,89.44,3600.0,85.9945,86.0233,85.9945,86.0233,3600.0
2021-05-07 12:45:00,89.44,89.46,89.38,89.39,13920.0,86.0233,86.0426,85.9656,85.9752,13920.0
2021-05-07 12:50:00,89.39,89.41,89.37,89.4,4000.0,85.9752,85.9945,85.956,85.9849,4000.0
2021-05-07 12:55:00,89.38,89.42,89.35,89.36,7600.0,85.9656,86.0041,85.9368,85.9464,7600.0
2021-05-07 13:00:00,89.47,89.48,89.4,89.43,9560.0,86.0522,86.0618,85.9849,86.0137,9560.0
2021-05-07 13:05:00,89.42,89.5,89.37,89.5,7972.0,86.0041,86.081,85.956,86.081,7972.0
2021-05-07 13:10:00,89.56,89.62,89.5,89.5,7576.0,86.1387,86.1964,86.081,86.081,7576.0
2021-05-07 13:15:00,89.5,89.54,89.47,89.5,8800.0,86.081,86.1195,86.0522,86.081,8800.0
2021-05-07 13:20:00,89.52,89.6,89.52,89.56,9868.0,86.1003,86.1772,86.1003,86.1387,9868.0
2021-05-07 13:25:00,89.56,89.57,89.48,89.48,5200.0,86.1387,86.1484,86.0618,86.0618,5200.0
2021-05-07 13:30:00,89.45,89.53,89.45,89.53,2000.0,86.0329,86.1099,86.0329,86.1099,2000.0
2021-05-07 13:35:00,89.57,89.58,89.52,89.54,10236.0,86.1484,86.158,86.1003,86.1195,10236.0
2021-05-07 13:40:00,89.48,89.54,89.47,89.54,3600.0,86.0618,86.1195,86.0522,86.1195,3600.0
2021-05-07 13:45:00,89.56,89.6,89.56,89.6,10928.0,86.1387,86.1772,86.1387,86.1772,10928.0
2021-05-07 13:50:00,89.63,89.67,89.61,89.66,9200.0,86.2061,86.2445,86.1868,86.2349,9200.0
2021-05-07 13:55:00,89.67,89.68,89.56,89.56,12272.0,86.2445,86.2542,86.1387,86.1387,12272.0
2021-05-07 14:00:00,89.51,89.67,89.49,89.66,12312.0,86.0907,86.2445,86.0714,86.2349,12312.0
2021-05-07 14:05:00,89.63,89.79,89.63,89.79,5600.0,86.2061,86.36,86.2061,86.36,5600.0
2021-05-07 14:10:00,89.81,89.88,89.75,89.81,21124.0,86.3792,86.4465,86.3215,86.3792,21124.0
2021-05-07 14:15:00,89.81,89.9,89.81,89.9,6000.0,86.3792,86.4658,86.3792,86.4658,6000.0
2021-05-07 14:20:00,89.87,89.97,89.86,89.94,19520.0,86.4369,86.5331,86.4273,86.5042,19520.0
2021-05-07 14:25:00,89.94,89.96,89.89,89.93,9508.0,86.5042,86.5235,86.4561,86.4946,9508.0
2021-05-07 14:30:00,89.93,89.96,89.9,89.92,13916.0,86.4946,86.5235,86.4658,86.485,13916.0
2021-05-07 14:35:00,89.86,89.86,89.78,89.79,5176.0,86.4273,86.4273,86.3503,86.36,5176.0
2021-05-07 14:40:00,89.79,89.9,89.74,89.9,21688.0,86.36,86.4658,86.3119,86.4658,21688.0
2021-05-07 14:45:00,89.87,89.89,89.82,89.89,2800.0,86.4369,86.4561,86.3888,86.4561,2800.0
2021-05-07 14:50:00,89.84,89.94,89.82,89.94,12184.0,86.408,86.5042,86.3888,86.5042,12184.0
2021-05-07 14:55:00,89.93,89.96,89.87,89.87,17512.0,86.4946,86.5235,86.4369,86.4369,17512.0
2021-05-07 15:00:00,89.86,89.91,89.78,89.82,10948.0,86.4273,86.4754,86.3503,86.3888,10948.0
2021-05-07 15:05:00,89.88,89.95,89.88,89.94,14400.0,86.4465,86.5138,86.4465,86.5042,14400.0
2021-05-07 15:10:00,89.93,89.95,89.9,89.94,14756.0,86.4946,86.5138,86.4658,86.5042,14756.0
2021-05-07 15:15:00,89.94,89.96,89.92,89.92,15776.0,86.5042,86.5235,86.485,86.485,15776.0
2021-05-07 15:20:00,89.92,90.23,89.92,90.2,23656.0,86.485,86.7831,86.485,86.7543,23656.0
2021-05-07 15:25:00,90.18,90.18,90.0,90.08,15604.0,86.7351,86.7351,86.5619,86.6389,15604.0
2021-05-07 15:30:00,90.11,90.15,90.1,90.1,33556.0,86.6677,86.7062,86.6581,86.6581,33556.0
2021-05-07 15:35:00,90.09,90.23,90.04,90.17,19404.0,86.6485,86.7831,86.6004,86.7254,19404.0
2021-05-07 15:40:00,90.22,90.26,90.14,90.17,30380.0,86.7735,86.812,86.6966,86.7254,30380.0
2021-05-07 15:45:00,90.17,90.37,90.16,90.35,44580.0,86.7254,86.9178,86.7158,86.8986,44580.0
2021-05-07 15:50:00,90.36,90.73,90.35,90.5,75936.0,86.9082,87.264,86.8986,87.0428,75936.0
2021-05-07 15:55:00,90.45,90.51,90.11,90.11,135584.0,86.9947,87.0525,86.6677,86.6677,135584.0
2021-05-10 09:30:00,90.02,90.32,89.64,89.64,38076.0,86.5812,86.8697,86.2157,86.2157,38076.0
2021-05-10 09:35:00,89.86,90.04,89.68,89.84,16048.0,86.4273,86.6004,86.2542,86.408,16048.0
2021-05-10 09:40:00,89.85,90.22,89.84,90.01,13664.0,86.4177,86.7735,86.408,86.5716,13664.0
2021-05-10 09:45:00,90.07,90.37,89.89,90.37,7600.0,86.6293,86.9178,86.4561,86.9178,7600.0
2021-05-10 09:50:00,90.44,90.57,90.25,90.25,11600.0,86.9851,87.1102,86.8024,86.8024,11600.0
2021-05-10 09:55:00,90.21,90.44,90.21,90.44,7200.0,86.7639,86.9851,86.7639,86.9851,7200.0
2021-05-10 10:00:00,90.45,90.54,90.25,90.31,38988.0,86.9947,87.0813,86.8024,86.8601,38988.0
2021-05-10 10:05:00,90.15,90.24,90.13,90.24,12000.0,86.7062,86.7928,86.687,86.7928,12000.0
2021-05-10 10:10:00,90.27,90.37,90.27,90.34,8800.0,86.8216,86.9178,86.8216,86.8889,8800.0
2021-05-10 10:15:00,90.34,90.39,90.27,90.32,5036.0,86.8889,86.937,86.8216,86.8697,5036.0
2021-05-10 10:20:00,90.39,90.55,90.39,90.51,11372.0,86.937,87.0909,86.937,87.0525,11372.0
2021-05-10 10:25:00,90.57,90.63,90.5,90.5,6680.0,87.1102,87.1679,87.0428,87.0428,6680.0
2021-05-10 10:30:00,90.42,90.42,90.16,90.16,5624.0,86.9659,86.9659,86.7158,86.7158,5624.0
2021-05-10 10:35:00,90.15,90.25,90.15,90.15,7200.0,86.7062,86.8024,86.7062,86.7062,7200.0
2021-05-10 10:40:00,90.17,90.17,89.8,90.04,12924.0,86.7254,86.7254,86.3696,86.6004,12924.0
2021-05-10 10:45:00,89.9,89.96,89.88,89.92,8000.0,86.4658,86.5235,86.4465,86.485,8000.0
2021-05-10 10:50:00,89.94,90.07,89.94,90.01,10400.0,86.5042,86.6293,86.5042,86.5716,10400.0
2021-05-10 10:55:00,90.05,90.07,90.01,90.07,6900.0,86.61,86.6293,86.5716,86.6293,6900.0
2021-05-10 11:00:00,90.07,90.18,90.02,90.02,9792.0,86.6293,86.7351,86.5812,86.5812,9792.0
2021-05-10 11:05:00,90.11,90.3,90.11,90.3,12000.0,86.6677,86.8505,86.6677,86.8505,12000.0
2021-05-10 11:10:00,90.32,90.42,90.32,90.39,10000.0,86.8697,86.9659,86.8697,86.937,10000.0
2021-05-10 11:15:00,90.41,90.41,90.22,90.32,7200.0,86.9563,86.9563,86.7735,86.8697,7200.0
2021-05-10 11:20:00,90.39,90.48,90.39,90.48,4000.0,86.937,87.0236,86.937,87.0236,4000.0
2021-05-10 11:25:00,90.5,90.5,90.39,90.42,5200.0,87.0428,87.0428,86.937,86.9659,5200.0
2021-05-10 11:30:00,90.42,90.6,90.42,90.6,16800.0,86.9659,87.139,86.9659,87.139,16800.0
2021-05-10 11:35:00,90.58,90.62,90.51,90.54,11416.0,87.1198,87.1582,87.0525,87.0813,11416.0
2021-05-10 11:40:00,90.5,90.5,90.43,90.44,5600.0,87.0428,87.0428,86.9755,86.9851,5600.0
2021-05-10 11:45:00,90.48,90.48,90.39,90.43,3600.0,87.0236,87.0236,86.937,86.9755,3600.0
2021-05-10 11:50:00,90.42,90.53,90.42,90.53,8900.0,86.9659,87.0717,86.9659,87.0717,8900.0
2021-05-10 11:55:00,90.56,90.56,90.53,90.53,1600.0,87.1005,87.1005,87.0717,87.0717,1600.0
2021-05-10 12:00:00,90.53,90.53,90.49,90.49,2388.0,87.0717,87.0717,87.0332,87.0332,2388.0
2021-05-10 12:05:00,90.49,90.49,90.41,90.41,2400.0,87.0332,87.0332,86.9563,86.9563,2400.0
2021-05-10 12:10:00,90.47,90.51,90.47,90.51,2000.0,87.014,87.0525,87.014,87.0525,2000.0
2021-05-10 12:15:00,90.56,90.57,90.54,90.57,3600.0,87.1005,87.1102,87.0813,87.1102,3600.0
2021-05-10 12:20:00,90.63,90.71,90.62,90.71,6400.0,87.1679,87.2448,87.1582,87.2448,6400.0
2021-05-10 12:25:00,90.69,90.69,90.55,90.55,4100.0,87.2256,87.2256,87.0909,87.0909,4100.0
2021-05-10 12:30:00,90.54,90.54,90.45,90.49,4884.0,87.0813,87.0813,86.9947,87.0332,4884.0
2021-05-10 12:35:00,90.5,90.56,90.5,90.53,4032.0,87.0428,87.1005,87.0428,87.0717,4032.0
2021-05-10 12:40:00,90.5,90.57,90.5,90.57,3600.0,87.0428,87.1102,87.0428,87.1102,3600.0
2021-05-10 12:45:00,90.52,90.52,90.5,90.51,2400.0,87.0621,87.0621,87.0428,87.0525,2400.0
2021-05-10 12:50:00,90.53,90.53,90.5,90.5,5200.0,87.0717,87.0717,87.0428,87.0428,5200.0
2021-05-10 12:55:00,90.5,90.5,90.37,90.43,16800.0,87.0428,87.0428,86.9178,86.9755,16800.0
2021-05-10 13:00:00,90.45,90.52,90.45,90.52,7152.0,86.9947,87.0621,86.9947,87.0621,7152.0
2021-05-10 13:05:00,90.49,90.57,90.49,90.56,19140.0,87.0332,87.1102,87.0332,87.1005,19140.0
2021-05-10 13:10:00,90.59,90.85,90.59,90.85,33640.0,87.1294,87.3795,87.1294,87.3795,33640.0
2021-05-10 13:15:00,90.83,90.86,90.7,90.7,14000.0,87.3602,87.3891,87.2352,87.2352,14000.0
2021-05-10 13:20:00,90.75,90.81,90.71,90.81,8572.0,87.2833,87.341,87.2448,87.341,8572.0
2021-05-10 13:25:00,90.78,90.88,90.75,90.85,10836.0,87.3121,87.4083,87.2833,87.3795,10836.0
2021-05-10 13:30:00,90.85,90.88,90.85,90.87,2808.0,87.3795,87.4083,87.3795,87.3987,2808.0
2021-05-10 13:35:00,90.89,90.96,90.88,90.96,7720.0,87.4179,87.4853,87.4083,87.4853,7720.0
2021-05-10 13:40:00,90.89,90.89,90.83,90.83,2440.0,87.4179,87.4179,87.3602,87.3602,2440.0
2021-05-10 13:45:00,90.85,90.9,90.85,90.9,9200.0,87.3795,87.4276,87.3795,87.4276,9200.0
2021-05-10 13:50:00,90.91,91.06,90.91,91.05,12852.0,87.4372,87.5814,87.4372,87.5718,12852.0
2021-05-10 13:55:00,91.06,91.1,91.05,91.06,4400.0,87.5814,87.6199,87.5718,87.5814,4400.0
2021-05-10 14:00:00,91.04,91.04,90.71,90.86,15036.0,87.5622,87.5622,87.2448,87.3891,15036.0
2021-05-10 14:05:00,90.86,90.88,90.78,90.81,19388.0,87.3891,87.4083,87.3121,87.341,19388.0
2021-05-10 14:10:00,90.9,90.91,90.85,90.85,6400.0,87.4276,87.4372,87.3795,87.3795,6400.0
2021-05-10 14:15:00,90.85,90.86,90.69,90.86,31836.0,87.3795,87.3891,87.2256,87.3891,31836.0
2021-05-10 14:20:00,90.81,90.83,90.64,90.74,17200.0,87.341,87.3602,87.1775,87.2737,17200.0
2021-05-10 14:25:00,90.74,90.86,90.73,90.83,39484.0,87.2737,87.3891,87.264,87.3602,39484.0
2021-05-10 14:30:00,90.81,90.82,90.74,90.81,40400.0,87.341,87.3506,87.2737,87.341,40400.0
2021-05-10 14:35:00,90.83,90.94,90.79,90.8,19176.0,87.3602,87.466,87.3218,87.3314,19176.0
2021-05-10 14:40:00,90.81,90.87,90.8,90.81,13448.0,87.341,87.3987,87.3314,87.341,13448.0
2021-05-10 14:45:00,90.81,90.83,90.7,90.79,25240.0,87.341,87.3602,87.2352,87.3218,25240.0
2021-05-10 14:50:00,90.8,90.88,90.79,90.83,25708.0,87.3314,87.4083,87.3218,87.3602,25708.0
2021-05-10 14:55:00,90.81,90.92,90.79,90.88,14520.0,87.341,87.4468,87.3218,87.4083,14520.0
2021-05-10 15:00:00,90.88,90.89,90.81,90.84,8068.0,87.4083,87.4179,87.341,87.3698,8068.0
2021-05-10 15:05:00,90.81,90.87,90.78,90.78,12592.0,87.341,87.3987,87.3121,87.3121,12592.0
2021-05-10 15:10:00,90.79,90.89,90.79,90.86,10668.0,87.3218,87.4179,87.3218,87.3891,10668.0
2021-05-10 15:15:00,90.84,90.87,90.82,90.84,8684.0,87.3698,87.3987,87.3506,87.3698,8684.0
2021-05-10 15:20:00,90.84,90.84,90.8,90.8,42108.0,87.3698,87.3698,87.3314,87.3314,42108.0
2021-05-10 15:25:00,90.81,90.86,90.8,90.85,31952.0,87.341,87.3891,87.3314,87.3795,31952.0
2021-05-10 15:30:00,90.83,90.86,90.72,90.77,27156.0,87.3602,87.3891,87.2544,87.3025,27156.0
2021-05-10 15:35:00,90.73,90.73,90.6,90.6,13640.0,87.264,87.264,87.139,87.139,13640.0
2021-05-10 15:40:00,90.64,90.73,90.63,90.72,14956.0,87.1775,87.264,87.1679,87.2544,14956.0
2021-05-10 15:45:00,90.71,90.73,90.39,90.4,19696.0,87.2448,87.264,86.937,86.9467,19696.0
2021-05-10 15:50:00,90.33,90.38,90.22,90.22,42332.0,86.8793,86.9274,86.7735,86.7735,42332.0
2021-05-10 15:55:00,90.17,90.3,90.16,90.19,63200.0,86.7254,86.8505,86.7158,86.7447,63200.0
2021-05-11 09:30:00,89.16,89.39,88.49,88.98,44492.0,85.754,85.9752,85.1096,85.5809,44492.0
2021-05-11 09:35:00,89.12,89.4,89.07,89.07,10600.0,85.7155,85.9849,85.6675,85.6675,10600.0
2021-05-11 09:40:00,89.04,89.28,88.93,89.21,14776.0,85.6386,85.8694,85.5328,85.8021,14776.0
2021-05-11 09:45:00,89.29,89.33,88.86,88.86,6000.0,85.8791,85.9175,85.4655,85.4655,6000.0
2021-05-11 09:50:00,88.86,88.86,88.73,88.8,2000.0,85.4655,85.4655,85.3404,85.4078,2000.0
2021-05-11 09:55:00,88.78,88.91,88.69,88.82,14400.0,85.3885,85.5136,85.302,85.427,14400.0
2021-05-11 10:00:00,88.95,89.27,88.92,89.23,15300.0,85.552,85.8598,85.5232,85.8213,15300.0
2021-05-11 10:05:00,89.26,89.26,88.91,89.0,9824.0,85.8502,85.8502,85.5136,85.6001,9824.0
2021-05-11 10:10:00,88.95,88.95,88.88,88.9,3200.0,85.552,85.552,85.4847,85.504,3200.0
2021-05-11 10:15:00,88.75,88.85,88.74,88.83,4532.0,85.3597,85.4559,85.3501,85.4366,4532.0
2021-05-11 10:20:00,88.8,88.89,88.66,88.89,31296.0,85.4078,85.4943,85.2731,85.4943,31296.0
2021-05-11 10:25:00,88.78,88.78,88.39,88.39,7640.0,85.3885,85.3885,85.0134,85.0134,7640.0
2021-05-11 10:30:00,88.4,88.49,88.27,88.38,16008.0,85.0231,85.1096,84.898,85.0038,16008.0
2021-05-11 10:35:00,88.4,88.46,88.14,88.14,9776.0,85.0231,85.0808,84.773,84.773,9776.0
2021-05-11 10:40:00,88.14,88.29,88.03,88.04,11920.0,84.773,84.9173,84.6672,84.6768,11920.0
2021-05-11 10:45:00,88.08,88.1,88.02,88.1,9600.0,84.7153,84.7345,84.6576,84.7345,9600.0
2021-05-11 10:50:00,88.08,88.14,87.96,88.14,4812.0,84.7153,84.773,84.5999,84.773,4812.0
2021-05-11 10:55:00,88.04,88.25,88.04,88.16,9272.0,84.6768,84.8788,84.6768,84.7922,9272.0
2021-05-11 11:00:00,88.16,88.16,88.04,88.04,16476.0,84.7922,84.7922,84.6768,84.6768,16476.0
2021-05-11 11:05:00,88.02,88.04,87.93,87.93,9152.0,84.6576,84.6768,84.571,84.571,9152.0
2021-05-11 11:10:00,87.93,88.21,87.93,88.21,8040.0,84.571,84.8403,84.571,84.8403,8040.0
2021-05-11 11:15:00,88.14,88.47,88.14,88.39,4864.0,84.773,85.0904,84.773,85.0134,4864.0
2021-05-11 11:20:00,88.39,88.53,88.39,88.45,8036.0,85.0134,85.1481,85.0134,85.0711,8036.0
2021-05-11 11:25:00,88.38,88.57,88.38,88.56,11300.0,85.0038,85.1866,85.0038,85.1769,11300.0
2021-05-11 11:30:00,88.62,88.62,88.42,88.51,7584.0,85.2346,85.2346,85.0423,85.1289,7584.0
2021-05-11 11:35:00,88.57,88.57,88.47,88.47,15896.0,85.1866,85.1866,85.0904,85.0904,15896.0
2021-05-11 11:40:00,88.47,88.47,88.39,88.39,5600.0,85.0904,85.0904,85.0134,85.0134,5600.0
2021-05-11 11:45:00,88.48,88.67,88.48,88.67,6264.0,85.1,85.2827,85.1,85.2827,6264.0
2021-05-11 11:50:00,88.6,88.73,88.58,88.73,6332.0,85.2154,85.3404,85.1962,85.3404,6332.0
2021-05-11 11:55:00,88.73,88.73,88.59,88.59,1580.0,85.3404,85.3404,85.2058,85.2058,1580.0
2021-05-11 12:00:00,88.5,88.69,88.5,88.58,5464.0,85.1192,85.302,85.1192,85.1962,5464.0
2021-05-11 12:05:00,88.6,88.6,88.5,88.53,4292.0,85.2154,85.2154,85.1192,85.1481,4292.0
2021-05-11 12:10:00,88.53,88.56,88.48,88.54,2448.0,85.1481,85.1769,85.1,85.1577,2448.0
2021-05-11 12:15:00,88.58,88.61,88.43,88.43,7200.0,85.1962,85.225,85.0519,85.0519,7200.0
2021-05-11 12:20:00,88.42,88.42,88.35,88.42,4800.0,85.0423,85.0423,84.975,85.0423,4800.0
2021-05-11 12:25:00,88.42,88.42,88.32,88.35,7704.0,85.0423,85.0423,84.9461,84.975,7704.0
2021-05-11 12:30:00,88.33,88.35,88.2,88.23,13600.0,84.9557,84.975,84.8307,84.8595,13600.0
2021-05-11 12:35:00,88.33,88.42,88.32,88.34,6800.0,84.9557,85.0423,84.9461,84.9653,6800.0
2021-05-11 12:40:00,88.38,88.38,88.23,88.25,4000.0,85.0038,85.0038,84.8595,84.8788,4000.0
2021-05-11 12:45:00,88.2,88.25,88.17,88.25,2400.0,84.8307,84.8788,84.8018,84.8788,2400.0
2021-05-11 12:50:00,88.21,88.21,88.12,88.12,4000.0,84.8403,84.8403,84.7538,84.7538,4000.0
2021-05-11 12:55:00,88.2,88.22,88.17,88.21,4000.0,84.8307,84.8499,84.8018,84.8403,4000.0
2021-05-11 13:00:00,88.17,88.3,88.17,88.3,2000.0,84.8018,84.9269,84.8018,84.9269,2000.0
2021-05-11 13:05:00,88.3,88.3,88.3,88.3,400.0,84.9269,84.9269,84.9269,84.9269,400.0
2021-05-11 13:10:00,88.31,88.31,88.3,88.3,1600.0,84.9365,84.9365,84.9269,84.9269,1600.0
2021-05-11 13:15:00,88.26,88.38,88.26,88.33,5484.0,84.8884,85.0038,84.8884,84.9557,5484.0
2021-05-11 13:20:00,88.33,88.33,88.33,88.33,0.0,84.9557,84.9557,84.9557,84.9557,0.0
2021-05-11 13:25:00,88.34,88.42,88.29,88.42,6000.0,84.9653,85.0423,84.9173,85.0423,6000.0
2021-05-11 13:30:00,88.42,88.42,88.42,88.42,800.0,85.0423,85.0423,85.0423,85.0423,800.0
2021-05-11 13:35:00,88.42,88.42,88.33,88.39,5304.0,85.0423,85.0423,84.9557,85.0134,5304.0
2021-05-11 13:40:00,88.42,88.5,88.42,88.5,2864.0,85.0423,85.1192,85.0423,85.1192,2864.0
2021-05-11 13:45:00,88.56,88.57,88.5,88.5,4912.0,85.1769,85.1866,85.1192,85.1192,4912.0
2021-05-11 13:50:00,88.44,88.48,88.3,88.3,2400.0,85.0615,85.1,84.9269,84.9269,2400.0
2021-05-11 13:55:00,88.31,88.55,88.31,88.44,5928.0,84.9365,85.1673,84.9365,85.0615,5928.0
2021-05-11 14:00:00,88.48,88.55,88.45,88.55,9252.0,85.1,85.1673,85.0711,85.1673,9252.0
2021-05-11 14:05:00,88.53,88.53,88.44,88.44,2064.0,85.1481,85.1481,85.0615,85.0615,2064.0
2021-05-11 14:10:00,88.36,88.36,88.2,88.31,9200.0,84.9846,84.9846,84.8307,84.9365,9200.0
2021-05-11 14:15:00,88.31,88.31,88.17,88.2,6024.0,84.9365,84.9365,84.8018,84.8307,6024.0
2021-05-11 14:20:00,88.29,88.34,88.28,88.34,3200.0,84.9173,84.9653,84.9076,84.9653,3200.0
2021-05-11 14:25:00,88.31,88.46,88.31,88.43,6300.0,84.9365,85.0808,84.9365,85.0519,6300.0
2021-05-11 14:30:00,88.48,88.48,88.18,88.19,2800.0,85.1,85.1,84.8115,84.8211,2800.0
2021-05-11 14:35:00,88.28,88.28,88.15,88.25,4868.0,84.9076,84.9076,84.7826,84.8788,4868.0
2021-05-11 14:40:00,88.15,88.21,88.08,88.21,6116.0,84.7826,84.8403,84.7153,84.8403,6116.0
2021-05-11 14:45:00,88.28,88.34,88.24,88.34,2840.0,84.9076,84.9653,84.8692,84.9653,2840.0
2021-05-11 14:50:00,88.34,88.41,88.27,88.4,12400.0,84.9653,85.0327,84.898,85.0231,12400.0
2021-05-11 14:55:00,88.4,88.4,88.33,88.4,10044.0,85.0231,85.0231,84.9557,85.0231,10044.0
2021-05-11 15:00:00,88.39,88.49,88.39,88.44,6440.0,85.0134,85.1096,85.0134,85.0615,6440.0
2021-05-11 15:05:00,88.44,88.55,88.44,88.51,7736.0,85.0615,85.1673,85.0615,85.1289,7736.0
2021-05-11 15:10:00,88.53,88.54,88.42,88.42,22332.0,85.1481,85.1577,85.0423,85.0423,22332.0
2021-05-11 15:15:00,88.45,88.62,88.45,88.59,11880.0,85.0711,85.2346,85.0711,85.2058,11880.0
2021-05-11 15:20:00,88.63,88.68,88.55,88.68,14464.0,85.2443,85.2924,85.1673,85.2924,14464.0
2021-05-11 15:25:00,88.71,88.81,88.71,88.74,6000.0,85.3212,85.4174,85.3212,85.3501,6000.0
2021-05-11 15:30:00,88.74,88.74,88.59,88.63,8876.0,85.3501,85.3501,85.2058,85.2443,8876.0
2021-05-11 15:35:00,88.65,88.66,88.42,88.53,25200.0,85.2635,85.2731,85.0423,85.1481,25200.0
2021-05-11 15:40:00,88.51,88.53,88.39,88.48,22144.0,85.1289,85.1481,85.0134,85.1,22144.0
2021-05-11 15:45:00,88.48,88.7,88.48,88.69,19304.0,85.1,85.3116,85.1,85.302,19304.0
2021-05-11 15:50:00,88.67,88.76,88.6,88.68,31840.0,85.2827,85.3693,85.2154,85.2924,31840.0
2021-05-11 15:55:00,88.7,88.81,88.58,88.67,66376.0,85.3116,85.4174,85.1962,85.2827,66376.0
2021-05-12 09:30:00,87.43,87.67,86.97,87.34,39344.0,84.0901,84.3209,83.6477,84.0035,39344.0
2021-05-12 09:35:00,87.38,87.48,87.06,87.06,20880.0,84.042,84.1382,83.7342,83.7342,20880.0
2021-05-12 09:40:00,87.0,87.0,86.57,86.6,5600.0,83.6765,83.6765,83.263,83.2918,5600.0
2021-05-12 09:45:00,86.6,86.63,86.33,86.52,24904.0,83.2918,83.3207,83.0321,83.2149,24904.0
2021-05-12 09:50:00,86.44,86.75,86.32,86.75,9352.0,83.1379,83.4361,83.0225,83.4361,9352.0
2021-05-12 09:55:00,86.72,87.0,86.72,86.97,12952.0,83.4072,83.6765,83.4072,83.6477,12952.0
2021-05-12 10:00:00,86.97,87.03,86.92,87.03,14408.0,83.6477,83.7054,83.5996,83.7054,14408.0
2021-05-12 10:05:00,87.22,87.22,87.21,87.22,2060.0,83.8881,83.8881,83.8785,83.8881,2060.0
2021-05-12 10:10:00,87.34,87.34,87.29,87.29,1600.0,84.0035,84.0035,83.9555,83.9555,1600.0
2021-05-12 10:15:00,87.39,87.62,87.39,87.62,6348.0,84.0516,84.2729,84.0516,84.2729,6348.0
2021-05-12 10:20:00,87.69,87.84,87.68,87.84,4400.0,84.3402,84.4844,84.3306,84.4844,4400.0
2021-05-12 10:25:00,87.75,87.81,87.51,87.51,4692.0,84.3979,84.4556,84.1671,84.1671,4692.0
2021-05-12 10:30:00,87.42,87.42,87.02,87.1,4040.0,84.0805,84.0805,83.6958,83.7727,4040.0
2021-05-12 10:35:00,87.12,87.18,87.1,87.13,7372.0,83.792,83.8497,83.7727,83.8016,7372.0
2021-05-12 10:40:00,86.97,86.99,86.88,86.94,5664.0,83.6477,83.6669,83.5611,83.6188,5664.0
2021-05-12 10:45:00,86.94,87.05,86.88,86.99,14000.0,83.6188,83.7246,83.5611,83.6669,14000.0
2021-05-12 10:50:00,86.98,87.09,86.98,87.05,6000.0,83.6573,83.7631,83.6573,83.7246,6000.0
2021-05-12 10:55:00,86.95,87.2,86.95,87.18,5200.0,83.6284,83.8689,83.6284,83.8497,5200.0
2021-05-12 11:00:00,87.18,87.28,87.13,87.13,8360.0,83.8497,83.9458,83.8016,83.8016,8360.0
2021-05-12 11:05:00,87.3,87.35,87.18,87.35,10956.0,83.9651,84.0132,83.8497,84.0132,10956.0
2021-05-12 11:10:00,87.3,87.3,87.25,87.29,2800.0,83.9651,83.9651,83.917,83.9555,2800.0
2021-05-12 11:15:00,87.3,87.33,87.15,87.15,7732.0,83.9651,83.9939,83.8208,83.8208,7732.0
2021-05-12 11:20:00,87.15,87.15,86.97,86.99,3600.0,83.8208,83.8208,83.6477,83.6669,3600.0
2021-05-12 11:25:00,87.01,87.03,86.95,87.03,5600.0,83.6862,83.7054,83.6284,83.7054,5600.0
2021-05-12 11:30:00,87.16,87.17,87.09,87.12,6000.0,83.8304,83.84,83.7631,83.792,6000.0
2021-05-12 11:35:00,87.03,87.08,86.99,87.03,10000.0,83.7054,83.7535,83.6669,83.7054,10000.0
2021-05-12 11:40:00,86.95,87.25,86.95,87.25,9600.0,83.6284,83.917,83.6284,83.917,9600.0
2021-05-12 11:45:00,87.2,87.22,87.08,87.08,5040.0,83.8689,83.8881,83.7535,83.7535,5040.0
2021-05-12 11:50:00,86.97,87.01,86.88,86.92,10000.0,83.6477,83.6862,83.5611,83.5996,10000.0
2021-05-12 11:55:00,86.9,86.92,86.8,86.81,14800.0,83.5804,83.5996,83.4842,83.4938,14800.0
2021-05-12 12:00:00,86.79,86.9,86.79,86.89,6380.0,83.4746,83.5804,83.4746,83.5707,6380.0
2021-05-12 12:05:00,86.89,87.0,86.89,86.92,9612.0,83.5707,83.6765,83.5707,83.5996,9612.0
2021-05-12 12:10:00,86.9,86.9,86.75,86.83,4000.0,83.5804,83.5804,83.4361,83.513,4000.0
2021-05-12 12:15:00,86.81,86.83,86.76,86.83,10400.0,83.4938,83.513,83.4457,83.513,10400.0
2021-05-12 12:20:00,86.83,87.01,86.73,87.0,40824.0,83.513,83.6862,83.4168,83.6765,40824.0
2021-05-12 12:25:00,87.0,87.0,86.97,86.99,6400.0,83.6765,83.6765,83.6477,83.6669,6400.0
2021-05-12 12:30:00,86.94,86.97,86.92,86.96,9604.0,83.6188,83.6477,83.5996,83.6381,9604.0
2021-05-12 12:35:00,87.0,87.0,86.82,86.82,4800.0,83.6765,83.6765,83.5034,83.5034,4800.0
2021-05-12 12:40:00,86.79,86.84,86.75,86.81,21600.0,83.4746,83.5226,83.4361,83.4938,21600.0
2021-05-12 12:45:00,86.75,86.79,86.73,86.73,11200.0,83.4361,83.4746,83.4168,83.4168,11200.0
2021-05-12 12:50:00,86.73,86.87,86.73,86.87,3200.0,83.4168,83.5515,83.4168,83.5515,3200.0
2021-05-12 12:55:00,86.79,86.82,86.76,86.79,3812.0,83.4746,83.5034,83.4457,83.4746,3812.0
2021-05-12 13:00:00,86.79,87.01,86.71,86.97,11336.0,83.4746,83.6862,83.3976,83.6477,11336.0
2021-05-12 13:05:00,87.02,87.02,86.97,86.97,3200.0,83.6958,83.6958,83.6477,83.6477,3200.0
2021-05-12 13:10:00,86.92,87.1,86.92,87.1,4040.0,83.5996,83.7727,83.5996,83.7727,4040.0
2021-05-12 13:15:00,87.1,87.1,87.05,87.05,2000.0,83.7727,83.7727,83.7246,83.7246,2000.0
2021-05-12 13:20:00,86.99,87.04,86.96,87.03,5200.0,83.6669,83.715,83.6381,83.7054,5200.0
2021-05-12 13:25:00,86.97,86.97,86.85,86.85,4112.0,83.6477,83.6477,83.5323,83.5323,4112.0
2021-05-12 13:30:00,86.85,86.92,86.85,86.86,4404.0,83.5323,83.5996,83.5323,83.5419,4404.0
2021-05-12 13:35:00,86.86,87.0,86.83,86.99,7368.0,83.5419,83.6765,83.513,83.6669,7368.0
2021-05-12 13:40:00,86.99,87.03,86.92,87.01,5812.0,83.6669,83.7054,83.5996,83.6862,5812.0
2021-05-12 13:45:00,87.01,87.01,86.89,86.89,6004.0,83.6862,83.6862,83.5707,83.5707,6004.0
2021-05-12 13:50:00,86.92,86.95,86.9,86.95,2800.0,83.5996,83.6284,83.5804,83.6284,2800.0
2021-05-12 13:55:00,86.96,86.99,86.86,86.87,4600.0,83.6381,83.6669,83.5419,83.5515,4600.0
2021-05-12 14:00:00,86.87,86.96,86.85,86.88,6804.0,83.5515,83.6381,83.5323,83.5611,6804.0
2021-05-12 14:05:00,86.85,86.85,86.83,86.83,2800.0,83.5323,83.5323,83.513,83.513,2800.0
2021-05-12 14:10:00,86.8,86.8,86.73,86.78,7600.0,83.4842,83.4842,83.4168,83.4649,7600.0
2021-05-12 14:15:00,86.78,86.86,86.75,86.8,9892.0,83.4649,83.5419,83.4361,83.4842,9892.0
2021-05-12 14:20:00,86.83,86.83,86.72,86.72,5548.0,83.513,83.513,83.4072,83.4072,5548.0
2021-05-12 14:25:00,86.76,86.83,86.72,86.74,6400.0,83.4457,83.513,83.4072,83.4265,6400.0
2021-05-12 14:30:00,86.72,86.83,86.66,86.83,9388.0,83.4072,83.513,83.3495,83.513,9388.0
2021-05-12 14:35:00,86.83,87.04,86.77,87.0,10400.0,83.513,83.715,83.4553,83.6765,10400.0
2021-05-12 14:40:00,87.02,87.06,86.96,87.05,5760.0,83.6958,83.7342,83.6381,83.7246,5760.0
2021-05-12 14:45:00,86.96,87.03,86.92,87.02,4800.0,83.6381,83.7054,83.5996,83.6958,4800.0
2021-05-12 14:50:00,87.08,87.16,87.08,87.09,4400.0,83.7535,83.8304,83.7535,83.7631,4400.0
2021-05-12 14:55:00,87.05,87.07,87.0,87.01,4680.0,83.7246,83.7439,83.6765,83.6862,4680.0
2021-05-12 15:00:00,87.0,87.0,86.88,86.9,8800.0,83.6765,83.6765,83.5611,83.5804,8800.0
2021-05-12 15:05:00,86.89,86.93,86.88,86.89,6208.0,83.5707,83.6092,83.5611,83.5707,6208.0
2021-05-12 15:10:00,86.89,86.89,86.79,86.79,7600.0,83.5707,83.5707,83.4746,83.4746,7600.0
2021-05-12 15:15:00,86.86,86.86,86.73,86.74,12400.0,83.5419,83.5419,83.4168,83.4265,12400.0
2021-05-12 15:20:00,86.74,86.74,86.45,86.45,19516.0,83.4265,83.4265,83.1475,83.1475,19516.0
2021-05-12 15:25:00,86.39,86.46,86.29,86.46,12016.0,83.0898,83.1572,82.9937,83.1572,12016.0
2021-05-12 15:30:00,86.46,86.51,86.35,86.44,13120.0,83.1572,83.2053,83.0514,83.1379,13120.0
2021-05-12 15:35:00,86.4,86.46,86.21,86.25,11640.0,83.0995,83.1572,82.9167,82.9552,11640.0
2021-05-12 15:40:00,86.25,86.41,86.24,86.41,9200.0,82.9552,83.1091,82.9456,83.1091,9200.0
2021-05-12 15:45:00,86.39,86.53,86.31,86.32,13600.0,83.0898,83.2245,83.0129,83.0225,13600.0
2021-05-12 15:50:00,86.32,86.32,85.75,85.76,66496.0,83.0225,83.0225,82.4743,82.4839,66496.0
2021-05-12 15:55:00,85.84,86.0,85.78,85.94,111044.0,82.5608,82.7147,82.5031,82.657,111044.0
2021-05-13 09:30:00,86.08,86.66,86.08,86.24,17108.0,82.9675,83.5265,82.9675,83.1217,17108.0
2021-05-13 09:35:00,86.25,86.55,86.25,86.52,6316.0,83.1313,83.4205,83.1313,83.3916,6316.0
2021-05-13 09:40:00,86.25,86.46,86.25,86.42,3760.0,83.1313,83.3337,83.1313,83.2952,3760.0
2021-05-13 09:45:00,86.42,86.52,86.36,86.39,12640.0,83.2952,83.3916,83.2374,83.2663,12640.0
2021-05-13 09:50:00,86.43,86.87,86.41,86.79,14896.0,83.3048,83.7289,83.2855,83.6518,14896.0
2021-05-13 09:55:00,86.79,86.83,86.75,86.76,13284.0,83.6518,83.6904,83.6133,83.6229,13284.0
2021-05-13 10:00:00,86.84,87.19,86.78,87.19,54368.0,83.7,84.0373,83.6422,84.0373,54368.0
2021-05-13 10:05:00,87.11,87.17,87.07,87.11,7284.0,83.9602,84.0181,83.9217,83.9602,7284.0
2021-05-13 10:10:00,87.01,87.36,87.01,87.31,6960.0,83.8639,84.2012,83.8639,84.153,6960.0
2021-05-13 10:15:00,87.37,87.55,87.37,87.53,14300.0,84.2108,84.3843,84.2108,84.365,14300.0
2021-05-13 10:20:00,87.4,87.4,87.19,87.24,7600.0,84.2397,84.2397,84.0373,84.0855,7600.0
2021-05-13 10:25:00,87.24,87.24,87.04,87.21,6280.0,84.0855,84.0855,83.8928,84.0566,6280.0
2021-05-13 10:30:00,87.2,87.22,87.13,87.16,5928.0,84.047,84.0663,83.9795,84.0084,5928.0
2021-05-13 10:35:00,87.16,87.16,87.04,87.05,2400.0,84.0084,84.0084,83.8928,83.9024,2400.0
2021-05-13 10:40:00,87.08,87.11,86.95,87.08,6892.0,83.9313,83.9602,83.806,83.9313,6892.0
2021-05-13 10:45:00,87.02,87.29,87.02,87.29,7600.0,83.8735,84.1337,83.8735,84.1337,7600.0
2021-05-13 10:50:00,87.29,87.5,87.29,87.5,6600.0,84.1337,84.3361,84.1337,84.3361,6600.0
2021-05-13 10:55:00,87.5,87.57,87.49,87.54,4840.0,84.3361,84.4036,84.3265,84.3747,4840.0
2021-05-13 11:00:00,87.54,87.54,87.48,87.48,7200.0,84.3747,84.3747,84.3169,84.3169,7200.0
2021-05-13 11:05:00,87.48,87.5,87.31,87.31,6720.0,84.3169,84.3361,84.153,84.153,6720.0
2021-05-13 11:10:00,87.23,87.23,87.14,87.2,2812.0,84.0759,84.0759,83.9892,84.047,2812.0
2021-05-13 11:15:00,87.04,87.35,87.04,87.35,4320.0,83.8928,84.1916,83.8928,84.1916,4320.0
2021-05-13 11:20:00,87.31,87.33,87.27,87.27,3600.0,84.153,84.1723,84.1144,84.1144,3600.0
2021-05-13 11:25:00,87.33,87.38,87.24,87.24,4000.0,84.1723,84.2205,84.0855,84.0855,4000.0
2021-05-13 11:30:00,87.22,87.3,87.18,87.28,6000.0,84.0663,84.1434,84.0277,84.1241,6000.0
2021-05-13 11:35:00,87.3,87.61,87.3,87.58,17012.0,84.1434,84.4422,84.1434,84.4132,17012.0
2021-05-13 11:40:00,87.42,87.48,87.32,87.33,7616.0,84.259,84.3169,84.1626,84.1723,7616.0
2021-05-13 11:45:00,87.41,87.41,87.41,87.41,1704.0,84.2494,84.2494,84.2494,84.2494,1704.0
2021-05-13 11:50:00,87.45,87.54,87.44,87.49,8800.0,84.2879,84.3747,84.2783,84.3265,8800.0
2021-05-13 11:55:00,87.52,87.54,87.44,87.48,4400.0,84.3554,84.3747,84.2783,84.3169,4400.0
2021-05-13 12:00:00,87.52,87.66,87.49,87.66,7736.0,84.3554,84.4903,84.3265,84.4903,7736.0
2021-05-13 12:05:00,87.66,87.74,87.66,87.69,1200.0,84.4903,84.5675,84.4903,84.5193,1200.0
2021-05-13 12:10:00,87.69,87.76,87.64,87.69,5116.0,84.5193,84.5867,84.4711,84.5193,5116.0
2021-05-13 12:15:00,87.69,87.69,87.62,87.62,1200.0,84.5193,84.5193,84.4518,84.4518,1200.0
2021-05-13 12:20:00,87.59,87.59,87.5,87.5,2800.0,84.4229,84.4229,84.3361,84.3361,2800.0
2021-05-13 12:25:00,87.52,87.52,87.5,87.5,1632.0,84.3554,84.3554,84.3361,84.3361,1632.0
2021-05-13 12:30:00,87.59,87.71,87.59,87.71,1200.0,84.4229,84.5385,84.4229,84.5385,1200.0
2021-05-13 12:35:00,87.69,87.69,87.61,87.63,4416.0,84.5193,84.5193,84.4422,84.4614,4416.0
2021-05-13 12:40:00,87.61,87.61,87.5,87.5,2000.0,84.4422,84.4422,84.3361,84.3361,2000.0
2021-05-13 12:45:00,87.51,87.59,87.51,87.59,3636.0,84.3458,84.4229,84.3458,84.4229,3636.0
2021-05-13 12:50:00,87.66,87.66,87.46,87.46,5200.0,84.4903,84.4903,84.2976,84.2976,5200.0
2021-05-13 12:55:00,87.46,87.46,87.17,87.24,5200.0,84.2976,84.2976,84.0181,84.0855,5200.0
2021-05-13 13:00:00,87.25,87.31,87.2,87.31,4000.0,84.0952,84.153,84.047,84.153,4000.0
2021-05-13 13:05:00,87.31,87.46,87.31,87.46,2400.0,84.153,84.2976,84.153,84.2976,2400.0
2021-05-13 13:10:00,87.58,87.58,87.58,87.58,1600.0,84.4132,84.4132,84.4132,84.4132,1600.0
2021-05-13 13:15:00,87.61,87.61,87.45,87.49,5848.0,84.4422,84.4422,84.2879,84.3265,5848.0
2021-05-13 13:20:00,87.55,87.55,87.45,87.5,2400.0,84.3843,84.3843,84.2879,84.3361,2400.0
2021-05-13 13:25:00,87.47,87.69,87.46,87.66,8200.0,84.3072,84.5193,84.2976,84.4903,8200.0
2021-05-13 13:30:00,87.68,87.68,87.51,87.51,2000.0,84.5096,84.5096,84.3458,84.3458,2000.0
2021-05-13 13:35:00,87.45,87.45,87.28,87.33,4164.0,84.2879,84.2879,84.1241,84.1723,4164.0
2021-05-13 13:40:00,87.39,87.49,87.31,87.31,8956.0,84.2301,84.3265,84.153,84.153,8956.0
2021-05-13 13:45:00,87.38,87.48,87.38,87.43,7600.0,84.2205,84.3169,84.2205,84.2687,7600.0
2021-05-13 13:50:00,87.51,87.61,87.51,87.51,5620.0,84.3458,84.4422,84.3458,84.3458,5620.0
2021-05-13 13:55:00,87.58,87.6,87.51,87.59,12104.0,84.4132,84.4325,84.3458,84.4229,12104.0
2021-05-13 14:00:00,87.71,87.74,87.71,87.74,1600.0,84.5385,84.5675,84.5385,84.5675,1600.0
2021-05-13 14:05:00,87.77,88.0,87.77,87.95,10560.0,84.5964,84.8181,84.5964,84.7699,10560.0
2021-05-13 14:10:00,87.96,88.2,87.96,88.12,22932.0,84.7795,85.0108,84.7795,84.9337,22932.0
2021-05-13 14:15:00,88.1,88.14,87.95,88.02,6400.0,84.9144,84.953,84.7699,84.8373,6400.0
2021-05-13 14:20:00,87.99,88.06,87.99,88.02,4584.0,84.8084,84.8759,84.8084,84.8373,4584.0
2021-05-13 14:25:00,87.96,88.11,87.96,88.06,6000.0,84.7795,84.9241,84.7795,84.8759,6000.0
2021-05-13 14:30:00,88.07,88.07,88.07,88.07,800.0,84.8855,84.8855,84.8855,84.8855,800.0
2021-05-13 14:35:00,88.21,88.31,88.17,88.19,18388.0,85.0205,85.1168,84.9819,85.0012,18388.0
2021-05-13 14:40:00,88.18,88.24,88.18,88.2,6572.0,84.9915,85.0494,84.9915,85.0108,6572.0
2021-05-13 14:45:00,88.19,88.31,88.11,88.29,10852.0,85.0012,85.1168,84.9241,85.0976,10852.0
2021-05-13 14:50:00,88.31,88.31,88.22,88.24,6372.0,85.1168,85.1168,85.0301,85.0494,6372.0
2021-05-13 14:55:00,88.23,88.23,88.16,88.21,6400.0,85.0397,85.0397,84.9723,85.0205,6400.0
2021-05-13 15:00:00,88.16,88.41,88.16,88.29,8672.0,84.9723,85.2132,84.9723,85.0976,8672.0
2021-05-13 15:05:00,88.32,88.33,88.2,88.2,2800.0,85.1265,85.1361,85.0108,85.0108,2800.0
2021-05-13 15:10:00,88.24,88.24,88.17,88.17,1600.0,85.0494,85.0494,84.9819,84.9819,1600.0
2021-05-13 15:15:00,88.14,88.27,88.14,88.24,10800.0,84.953,85.0783,84.953,85.0494,10800.0
2021-05-13 15:20:00,88.28,88.29,88.22,88.22,6820.0,85.0879,85.0976,85.0301,85.0301,6820.0
2021-05-13 15:25:00,88.34,88.45,88.28,88.45,5536.0,85.1458,85.2518,85.0879,85.2518,5536.0
2021-05-13 15:30:00,88.39,88.54,88.36,88.54,15600.0,85.194,85.3385,85.165,85.3385,15600.0
2021-05-13 15:35:00,88.5,88.61,88.47,88.6,11252.0,85.3,85.406,85.2711,85.3964,11252.0
2021-05-13 15:40:00,88.6,88.65,88.51,88.61,18992.0,85.3964,85.4446,85.3096,85.406,18992.0
2021-05-13 15:45:00,88.63,88.64,88.58,88.6,9284.0,85.4253,85.4349,85.3771,85.3964,9284.0
2021-05-13 15:50:00,88.64,88.64,88.35,88.39,18472.0,85.4349,85.4349,85.1554,85.194,18472.0
2021-05-13 15:55:00,88.37,88.39,88.15,88.18,49692.0,85.1747,85.194,84.9626,84.9915,49692.0
2021-05-14 09:30:00,88.81,89.31,88.42,88.55,25624.0,85.5988,86.0807,85.2229,85.3482,25624.0
2021-05-14 09:35:00,88.55,88.74,88.36,88.74,4872.0,85.3482,85.5313,85.165,85.5313,4872.0
2021-05-14 09:40:00,88.75,88.83,88.75,88.83,3200.0,85.5409,85.618,85.5409,85.618,3200.0
2021-05-14 09:45:00,88.92,89.08,88.92,89.08,4088.0,85.7048,85.859,85.7048,85.859,4088.0
2021-05-14 09:50:00,89.17,89.23,89.17,89.22,5600.0,85.9457,86.0036,85.9457,85.9939,5600.0
2021-05-14 09:55:00,89.11,89.16,89.11,89.12,2896.0,85.8879,85.9361,85.8879,85.8976,2896.0
2021-05-14 10:00:00,89.21,89.21,89.1,89.14,3780.0,85.9843,85.9843,85.8783,85.9168,3780.0
2021-05-14 10:05:00,89.15,89.23,89.15,89.22,4400.0,85.9265,86.0036,85.9265,85.9939,4400.0
2021-05-14 10:10:00,89.25,89.34,89.2,89.2,4800.0,86.0229,86.1096,85.9747,85.9747,4800.0
2021-05-14 10:15:00,89.0,89.14,89.0,89.14,6084.0,85.7819,85.9168,85.7819,85.9168,6084.0
2021-05-14 10:20:00,89.05,89.3,89.05,89.25,10112.0,85.8301,86.071,85.8301,86.0229,10112.0
2021-05-14 10:25:00,89.34,89.34,89.17,89.23,8668.0,86.1096,86.1096,85.9457,86.0036,8668.0
2021-05-14 10:30:00,89.28,89.31,89.24,89.31,8000.0,86.0518,86.0807,86.0132,86.0807,8000.0
2021-05-14 10:35:00,89.21,89.27,89.18,89.18,6692.0,85.9843,86.0421,85.9554,85.9554,6692.0
2021-05-14 10:40:00,89.14,89.14,88.84,88.84,5252.0,85.9168,85.9168,85.6277,85.6277,5252.0
2021-05-14 10:45:00,89.03,89.14,89.02,89.14,4020.0,85.8108,85.9168,85.8012,85.9168,4020.0
2021-05-14 10:50:00,89.22,89.26,89.2,89.25,5200.0,85.9939,86.0325,85.9747,86.0229,5200.0
2021-05-14 10:55:00,89.33,89.43,89.29,89.4,4768.0,86.1,86.1963,86.0614,86.1674,4768.0
2021-05-14 11:00:00,89.4,89.41,89.31,89.31,3272.0,86.1674,86.1771,86.0807,86.0807,3272.0
2021-05-14 11:05:00,89.26,89.39,89.26,89.38,8008.0,86.0325,86.1578,86.0325,86.1482,8008.0
2021-05-14 11:10:00,89.34,89.46,89.33,89.41,6480.0,86.1096,86.2253,86.1,86.1771,6480.0
2021-05-14 11:15:00,89.41,89.41,89.41,89.41,0.0,86.1771,86.1771,86.1771,86.1771,0.0
2021-05-14 11:20:00,89.42,89.5,89.42,89.49,10000.0,86.1867,86.2638,86.1867,86.2542,10000.0
2021-05-14 11:25:00,89.45,89.51,89.45,89.5,2400.0,86.2156,86.2735,86.2156,86.2638,2400.0
2021-05-14 11:30:00,89.53,89.6,89.53,89.57,4400.0,86.2927,86.3602,86.2927,86.3313,4400.0
2021-05-14 11:35:00,89.61,89.74,89.61,89.7,9600.0,86.3698,86.4951,86.3698,86.4566,9600.0
2021-05-14 11:40:00,89.69,89.71,89.69,89.69,1200.0,86.4469,86.4662,86.4469,86.4469,1200.0
2021-05-14 11:45:00,89.69,89.7,89.62,89.7,6400.0,86.4469,86.4566,86.3795,86.4566,6400.0
2021-05-14 11:50:00,89.77,89.83,89.75,89.83,4000.0,86.5241,86.5819,86.5048,86.5819,4000.0
2021-05-14 11:55:00,89.79,89.79,89.66,89.66,10800.0,86.5433,86.5433,86.418,86.418,10800.0
2021-05-14 12:00:00,89.64,89.68,89.62,89.68,3208.0,86.3988,86.4373,86.3795,86.4373,3208.0
2021-05-14 12:05:00,89.68,89.68,89.68,89.68,0.0,86.4373,86.4373,86.4373,86.4373,0.0
2021-05-14 12:10:00,89.67,89.73,89.67,89.73,2800.0,86.4277,86.4855,86.4277,86.4855,2800.0
2021-05-14 12:15:00,89.73,89.73,89.71,89.72,2024.0,86.4855,86.4855,86.4662,86.4759,2024.0
2021-05-14 12:20:00,89.7,89.7,89.59,89.59,2800.0,86.4566,86.4566,86.3506,86.3506,2800.0
2021-05-14 12:25:00,89.55,89.63,89.53,89.62,6860.0,86.312,86.3891,86.2927,86.3795,6860.0
2021-05-14 12:30:00,89.72,89.75,89.72,89.75,2400.0,86.4759,86.5048,86.4759,86.5048,2400.0
2021-05-14 12:35:00,89.76,89.77,89.73,89.77,4716.0,86.5144,86.5241,86.4855,86.5241,4716.0
2021-05-14 12:40:00,89.82,89.82,89.82,89.82,400.0,86.5722,86.5722,86.5722,86.5722,400.0
2021-05-14 12:45:00,89.88,89.88,89.88,89.88,2576.0,86.6301,86.6301,86.6301,86.6301,2576.0
2021-05-14 12:50:00,89.9,89.92,89.9,89.92,3740.0,86.6494,86.6686,86.6494,86.6686,3740.0
2021-05-14 12:55:00,89.88,89.89,89.88,89.88,2800.0,86.6301,86.6397,86.6301,86.6301,2800.0
2021-05-14 13:00:00,89.88,89.89,89.88,89.89,800.0,86.6301,86.6397,86.6301,86.6397,800.0
2021-05-14 13:05:00,89.85,89.9,89.85,89.9,1600.0,86.6012,86.6494,86.6012,86.6494,1600.0
2021-05-14 13:10:00,89.9,89.9,89.83,89.83,1872.0,86.6494,86.6494,86.5819,86.5819,1872.0
2021-05-14 13:15:00,89.81,89.81,89.77,89.78,2000.0,86.5626,86.5626,86.5241,86.5337,2000.0
2021-05-14 13:20:00,89.81,89.86,89.81,89.84,5600.0,86.5626,86.6108,86.5626,86.5915,5600.0
2021-05-14 13:25:00,89.85,89.85,89.81,89.83,1200.0,86.6012,86.6012,86.5626,86.5819,1200.0
2021-05-14 13:30:00,89.84,89.88,89.8,89.87,9000.0,86.5915,86.6301,86.553,86.6204,9000.0
2021-05-14 13:35:00,89.87,89.89,89.87,89.89,4312.0,86.6204,86.6397,86.6204,86.6397,4312.0
2021-05-14 13:40:00,89.89,89.89,89.85,89.86,4316.0,86.6397,86.6397,86.6012,86.6108,4316.0
2021-05-14 13:45:00,89.86,89.88,89.86,89.88,2400.0,86.6108,86.6301,86.6108,86.6301,2400.0
2021-05-14 13:50:00,89.9,89.9,89.83,89.83,4116.0,86.6494,86.6494,86.5819,86.5819,4116.0
2021-05-14 13:55:00,89.86,89.87,89.77,89.77,5868.0,86.6108,86.6204,86.5241,86.5241,5868.0
2021-05-14 14:00:00,89.79,89.8,89.78,89.8,1600.0,86.5433,86.553,86.5337,86.553,1600.0
2021-05-14 14:05:00,89.81,89.84,89.77,89.8,3600.0,86.5626,86.5915,86.5241,86.553,3600.0
2021-05-14 14:10:00,89.76,89.79,89.73,89.78,9116.0,86.5144,86.5433,86.4855,86.5337,9116.0
2021-05-14 14:15:00,89.78,89.78,89.78,89.78,800.0,86.5337,86.5337,86.5337,86.5337,800.0
2021-05-14 14:20:00,89.74,89.74,89.68,89.7,2400.0,86.4951,86.4951,86.4373,86.4566,2400.0
2021-05-14 14:25:00,89.76,89.77,89.76,89.77,800.0,86.5144,86.5241,86.5144,86.5241,800.0
2021-05-14 14:30:00,89.8,89.8,89.8,89.8,1200.0,86.553,86.553,86.553,86.553,1200.0
2021-05-14 14:35:00,89.82,89.85,89.81,89.83,5200.0,86.5722,86.6012,86.5626,86.5819,5200.0
2021-05-14 14:40:00,89.76,89.81,89.76,89.81,3200.0,86.5144,86.5626,86.5144,86.5626,3200.0
2021-05-14 14:45:00,89.81,89.86,89.81,89.86,5200.0,86.5626,86.6108,86.5626,86.6108,5200.0
2021-05-14 14:50:00,89.89,89.97,89.89,89.97,6000.0,86.6397,86.7168,86.6397,86.7168,6000.0
2021-05-14 14:55:00,89.96,90.01,89.93,90.01,13528.0,86.7072,86.7554,86.6783,86.7554,13528.0
2021-05-14 15:00:00,90.01,90.02,89.96,89.96,3600.0,86.7554,86.765,86.7072,86.7072,3600.0
2021-05-14 15:05:00,89.94,89.99,89.94,89.96,6000.0,86.6879,86.7361,86.6879,86.7072,6000.0
2021-05-14 15:10:00,89.99,89.99,89.93,89.93,4912.0,86.7361,86.7361,86.6783,86.6783,4912.0
2021-05-14 15:15:00,89.95,89.96,89.93,89.93,7904.0,86.6975,86.7072,86.6783,86.6783,7904.0
2021-05-14 15:20:00,89.93,90.0,89.93,89.95,12160.0,86.6783,86.7457,86.6783,86.6975,12160.0
2021-05-14 15:25:00,89.9,89.9,89.72,89.76,6400.0,86.6494,86.6494,86.4759,86.5144,6400.0
2021-05-14 15:30:00,89.75,89.75,89.68,89.69,9920.0,86.5048,86.5048,86.4373,86.4469,9920.0
2021-05-14 15:35:00,89.69,89.73,89.66,89.67,6400.0,86.4469,86.4855,86.418,86.4277,6400.0
2021-05-14 15:40:00,89.69,89.74,89.64,89.73,9432.0,86.4469,86.4951,86.3988,86.4855,9432.0
2021-05-14 15:45:00,89.73,89.85,89.71,89.83,17600.0,86.4855,86.6012,86.4662,86.5819,17600.0
2021-05-14 15:50:00,89.79,89.95,89.75,89.83,29464.0,86.5433,86.6975,86.5048,86.5819,29464.0
2021-05-14 15:55:00,89.78,89.82,89.52,89.53,46796.0,86.5337,86.5722,86.2831,86.2927,46796.0
2021-05-17 09:30:00,88.48,89.5,88.48,88.98,30552.0,85.2807,86.2638,85.2807,85.7626,30552.0
2021-05-17 09:35:00,88.98,88.98,88.98,88.98,0.0,85.7626,85.7626,85.7626,85.7626,0.0
2021-05-17 09:40:00,88.83,88.83,88.48,88.48,4200.0,85.618,85.618,85.2807,85.2807,4200.0
2021-05-17 09:45:00,88.48,88.48,88.22,88.24,4000.0,85.2807,85.2807,85.0301,85.0494,4000.0
2021-05-17 09:50:00,88.23,88.32,87.99,88.29,8000.0,85.0397,85.1265,84.8084,85.0976,8000.0
2021-05-17 09:55:00,88.31,88.44,88.19,88.19,8640.0,85.1168,85.2421,85.0012,85.0012,8640.0
2021-05-17 10:00:00,88.06,88.12,87.89,87.91,5604.0,84.8759,84.9337,84.712,84.7313,5604.0
2021-05-17 10:05:00,87.96,88.26,87.96,88.26,16000.0,84.7795,85.0687,84.7795,85.0687,16000.0
2021-05-17 10:10:00,88.17,88.2,87.92,88.04,8800.0,84.9819,85.0108,84.7409,84.8566,8800.0
2021-05-17 10:15:00,88.04,88.13,87.81,88.13,6800.0,84.8566,84.9434,84.6349,84.9434,6800.0
2021-05-17 10:20:00,88.18,88.29,88.18,88.18,2280.0,84.9915,85.0976,84.9915,84.9915,2280.0
2021-05-17 10:25:00,88.05,88.15,87.79,87.83,9772.0,84.8662,84.9626,84.6156,84.6542,9772.0
2021-05-17 10:30:00,87.67,87.67,87.23,87.4,5536.0,84.5,84.5,84.0759,84.2397,5536.0
2021-05-17 10:35:00,87.39,87.66,87.36,87.66,5200.0,84.2301,84.4903,84.2012,84.4903,5200.0
2021-05-17 10:40:00,87.66,87.83,87.57,87.8,10844.0,84.4903,84.6542,84.4036,84.6253,10844.0
2021-05-17 10:45:00,87.82,87.88,87.78,87.88,3204.0,84.6446,84.7024,84.606,84.7024,3204.0
2021-05-17 10:50:00,87.89,87.89,87.5,87.52,10112.0,84.712,84.712,84.3361,84.3554,10112.0
2021-05-17 10:55:00,87.57,87.66,87.57,87.59,4400.0,84.4036,84.4903,84.4036,84.4229,4400.0
2021-05-17 11:00:00,87.6,87.78,87.55,87.75,13600.0,84.4325,84.606,84.3843,84.5771,13600.0
2021-05-17 11:05:00,87.83,87.84,87.6,87.6,7204.0,84.6542,84.6638,84.4325,84.4325,7204.0
2021-05-17 11:10:00,87.62,87.83,87.58,87.83,3200.0,84.4518,84.6542,84.4132,84.6542,3200.0
2021-05-17 11:15:00,87.79,87.83,87.72,87.72,5224.0,84.6156,84.6542,84.5482,84.5482,5224.0
2021-05-17 11:20:00,87.72,87.76,87.68,87.72,5600.0,84.5482,84.5867,84.5096,84.5482,5600.0
2021-05-17 11:25:00,87.71,87.72,87.62,87.64,5600.0,84.5385,84.5482,84.4518,84.4711,5600.0
2021-05-17 11:30:00,87.65,87.68,87.61,87.68,2800.0,84.4807,84.5096,84.4422,84.5096,2800.0
2021-05-17 11:35:00,87.76,87.76,87.62,87.63,8340.0,84.5867,84.5867,84.4518,84.4614,8340.0
2021-05-17 11:40:00,87.64,87.67,87.52,87.63,9600.0,84.4711,84.5,84.3554,84.4614,9600.0
2021-05-17 11:45:00,87.63,87.63,87.57,87.63,1200.0,84.4614,84.4614,84.4036,84.4614,1200.0
2021-05-17 11:50:00,87.67,87.67,87.64,87.66,6000.0,84.5,84.5,84.4711,84.4903,6000.0
2021-05-17 11:55:00,87.67,87.67,87.62,87.67,2840.0,84.5,84.5,84.4518,84.5,2840.0
2021-05-17 12:00:00,87.67,87.73,87.64,87.73,5000.0,84.5,84.5578,84.4711,84.5578,5000.0
2021-05-17 12:05:00,87.73,87.73,87.66,87.66,3104.0,84.5578,84.5578,84.4903,84.4903,3104.0
2021-05-17 12:10:00,87.75,87.91,87.75,87.91,6800.0,84.5771,84.7313,84.5771,84.7313,6800.0
2021-05-17 12:15:00,87.91,87.97,87.88,87.97,4836.0,84.7313,84.7891,84.7024,84.7891,4836.0
2021-05-17 12:20:00,88.01,88.03,88.01,88.03,800.0,84.8277,84.847,84.8277,84.847,800.0
2021-05-17 12:25:00,88.0,88.01,87.96,88.01,2400.0,84.8181,84.8277,84.7795,84.8277,2400.0
2021-05-17 12:30:00,87.96,87.96,87.9,87.91,2000.0,84.7795,84.7795,84.7217,84.7313,2000.0
2021-05-17 12:35:00,87.97,87.97,87.93,87.93,2800.0,84.7891,84.7891,84.7506,84.7506,2800.0
2021-05-17 12:40:00,88.0,88.0,87.98,87.99,1200.0,84.8181,84.8181,84.7988,84.8084,1200.0
2021-05-17 12:45:00,88.01,88.02,87.95,87.95,4800.0,84.8277,84.8373,84.7699,84.7699,4800.0
2021-05-17 12:50:00,87.96,87.97,87.89,87.91,4200.0,84.7795,84.7891,84.712,84.7313,4200.0
2021-05-17 12:55:00,87.94,87.94,87.9,87.94,2000.0,84.7602,84.7602,84.7217,84.7602,2000.0
2021-05-17 13:00:00,87.94,88.04,87.94,87.99,5284.0,84.7602,84.8566,84.7602,84.8084,5284.0
2021-05-17 13:05:00,87.97,88.01,87.97,87.99,3200.0,84.7891,84.8277,84.7891,84.8084,3200.0
2021-05-17 13:10:00,88.03,88.03,87.95,87.97,1200.0,84.847,84.847,84.7699,84.7891,1200.0
2021-05-17 13:15:00,88.0,88.0,87.93,87.96,4000.0,84.8181,84.8181,84.7506,84.7795,4000.0
2021-05-17 13:20:00,87.9,87.9,87.85,87.9,2000.0,84.7217,84.7217,84.6735,84.7217,2000.0
2021-05-17 13:25:00,87.96,87.96,87.93,87.95,1600.0,84.7795,84.7795,84.7506,84.7699,1600.0
2021-05-17 13:30:00,87.92,87.92,87.83,87.83,1200.0,84.7409,84.7409,84.6542,84.6542,1200.0
2021-05-17 13:35:00,87.91,87.99,87.85,87.85,6632.0,84.7313,84.8084,84.6735,84.6735,6632.0
2021-05-17 13:40:00,87.85,87.88,87.82,87.82,2800.0,84.6735,84.7024,84.6446,84.6446,2800.0
2021-05-17 13:45:00,87.86,88.0,87.86,87.98,5600.0,84.6831,84.8181,84.6831,84.7988,5600.0
2021-05-17 13:50:00,87.98,87.98,87.92,87.92,800.0,84.7988,84.7988,84.7409,84.7409,800.0
2021-05-17 13:55:00,87.92,87.92,87.92,87.92,0.0,84.7409,84.7409,84.7409,84.7409,0.0
2021-05-17 14:00:00,87.95,87.99,87.95,87.99,1600.0,84.7699,84.8084,84.7699,84.8084,1600.0
2021-05-17 14:05:00,87.99,88.03,87.98,87.98,5732.0,84.8084,84.847,84.7988,84.7988,5732.0
2021-05-17 14:10:00,87.99,87.99,87.91,87.91,2000.0,84.8084,84.8084,84.7313,84.7313,2000.0
2021-05-17 14:15:00,87.89,87.95,87.89,87.94,3600.0,84.712,84.7699,84.712,84.7602,3600.0
2021-05-17 14:20:00,87.95,87.99,87.94,87.95,2400.0,84.7699,84.8084,84.7602,84.7699,2400.0
2021-05-17 14:25:00,87.99,88.06,87.99,88.06,1600.0,84.8084,84.8759,84.8084,84.8759,1600.0
2021-05-17 14:30:00,88.07,88.16,88.07,88.08,6800.0,84.8855,84.9723,84.8855,84.8952,6800.0
2021-05-17 14:35:00,88.07,88.07,88.0,88.01,6840.0,84.8855,84.8855,84.8181,84.8277,6840.0
2021-05-17 14:40:00,87.94,87.99,87.93,87.99,3200.0,84.7602,84.8084,84.7506,84.8084,3200.0
2021-05-17 14:45:00,87.94,88.03,87.93,88.03,4800.0,84.7602,84.847,84.7506,84.847,4800.0
2021-05-17 14:50:00,88.05,88.2,88.05,88.2,1464.0,84.8662,85.0108,84.8662,85.0108,1464.0
2021-05-17 14:55:00,88.2,88.2,88.1,88.1,1600.0,85.0108,85.0108,84.9144,84.9144,1600.0
2021-05-17 15:00:00,88.14,88.25,88.14,88.25,5200.0,84.953,85.059,84.953,85.059,5200.0
2021-05-17 15:05:00,88.25,88.36,88.25,88.33,8612.0,85.059,85.165,85.059,85.1361,8612.0
2021-05-17 15:10:00,88.34,88.38,88.33,88.33,15216.0,85.1458,85.1843,85.1361,85.1361,15216.0
2021-05-17 15:15:00,88.32,88.32,88.22,88.28,5256.0,85.1265,85.1265,85.0301,85.0879,5256.0
2021-05-17 15:20:00,88.27,88.27,88.17,88.17,2000.0,85.0783,85.0783,84.9819,84.9819,2000.0
2021-05-17 15:25:00,88.16,88.2,88.08,88.11,5588.0,84.9723,85.0108,84.8952,84.9241,5588.0
2021-05-17 15:30:00,88.01,88.15,88.01,88.11,8352.0,84.8277,84.9626,84.8277,84.9241,8352.0
2021-05-17 15:35:00,88.1,88.1,87.99,87.99,7496.0,84.9144,84.9144,84.8084,84.8084,7496.0
2021-05-17 15:40:00,88.02,88.14,87.99,88.09,9220.0,84.8373,84.953,84.8084,84.9048,9220.0
2021-05-17 15:45:00,88.13,88.19,88.11,88.11,8324.0,84.9434,85.0012,84.9241,84.9241,8324.0
2021-05-17 15:50:00,88.11,88.14,87.92,87.97,22280.0,84.9241,84.953,84.7409,84.7891,22280.0
2021-05-17 15:55:00,88.0,88.07,87.93,88.03,22328.0,84.8181,84.8855,84.7506,84.847,22328.0
2021-05-18 09:30:00,87.64,88.32,87.22,87.48,48580.0,84.4711,85.1265,84.0663,84.3169,48580.0
2021-05-18 09:35:00,87.51,87.53,87.41,87.41,7220.0,84.3458,84.365,84.2494,84.2494,7220.0
2021-05-18 09:40:00,87.7,87.77,87.7,87.7,5200.0,84.5289,84.5964,84.5289,84.5289,5200.0
2021-05-18 09:45:00,87.7,87.8,87.67,87.67,3200.0,84.5289,84.6253,84.5,84.5,3200.0
2021-05-18 09:50:00,87.64,87.76,87.64,87.65,5748.0,84.4711,84.5867,84.4711,84.4807,5748.0
2021-05-18 09:55:00,87.74,87.84,87.61,87.71,5828.0,84.5675,84.6638,84.4422,84.5385,5828.0
2021-05-18 10:00:00,87.84,87.86,87.54,87.61,2800.0,84.6638,84.6831,84.3747,84.4422,2800.0
2021-05-18 10:05:00,87.67,87.67,87.57,87.57,4000.0,84.5,84.5,84.4036,84.4036,4000.0
2021-05-18 10:10:00,87.65,87.68,87.58,87.63,9620.0,84.4807,84.5096,84.4132,84.4614,9620.0
2021-05-18 10:15:00,87.67,87.73,87.67,87.69,9200.0,84.5,84.5578,84.5,84.5193,9200.0
2021-05-18 10:20:00,87.68,87.86,87.68,87.86,3600.0,84.5096,84.6831,84.5096,84.6831,3600.0
2021-05-18 10:25:00,87.86,88.01,87.8,87.86,8820.0,84.6831,84.8277,84.6253,84.6831,8820.0
2021-05-18 10:30:00,87.89,87.89,87.69,87.69,2800.0,84.712,84.712,84.5193,84.5193,2800.0
2021-05-18 10:35:00,87.69,87.74,87.67,87.74,6400.0,84.5193,84.5675,84.5,84.5675,6400.0
2021-05-18 10:40:00,87.74,87.88,87.72,87.72,4912.0,84.5675,84.7024,84.5482,84.5482,4912.0
2021-05-18 10:45:00,87.72,87.88,87.68,87.85,8000.0,84.5482,84.7024,84.5096,84.6735,8000.0
2021-05-18 10:50:00,87.89,87.89,87.69,87.69,5472.0,84.712,84.712,84.5193,84.5193,5472.0
2021-05-18 10:55:00,87.73,87.73,87.65,87.69,2400.0,84.5578,84.5578,84.4807,84.5193,2400.0
2021-05-18 11:00:00,87.68,87.9,87.68,87.86,8968.0,84.5096,84.7217,84.5096,84.6831,8968.0
2021-05-18 11:05:00,87.8,87.84,87.8,87.82,3700.0,84.6253,84.6638,84.6253,84.6446,3700.0
2021-05-18 11:10:00,87.87,87.87,87.82,87.83,4400.0,84.6928,84.6928,84.6446,84.6542,4400.0
2021-05-18 11:15:00,87.82,87.83,87.77,87.77,5600.0,84.6446,84.6542,84.5964,84.5964,5600.0
2021-05-18 11:20:00,87.74,87.78,87.71,87.71,5680.0,84.5675,84.606,84.5385,84.5385,5680.0
2021-05-18 11:25:00,87.73,87.73,87.67,87.69,6000.0,84.5578,84.5578,84.5,84.5193,6000.0
2021-05-18 11:30:00,87.65,87.65,87.52,87.59,14052.0,84.4807,84.4807,84.3554,84.4229,14052.0
2021-05-18 11:35:00,87.59,87.73,87.53,87.73,14792.0,84.4229,84.5578,84.365,84.5578,14792.0
2021-05-18 11:40:00,87.72,87.72,87.64,87.65,9200.0,84.5482,84.5482,84.4711,84.4807,9200.0
2021-05-18 11:45:00,87.65,87.72,87.65,87.72,10556.0,84.4807,84.5482,84.4807,84.5482,10556.0
2021-05-18 11:50:00,87.72,87.73,87.64,87.65,6000.0,84.5482,84.5578,84.4711,84.4807,6000.0
2021-05-18 11:55:00,87.66,87.66,87.57,87.6,6000.0,84.4903,84.4903,84.4036,84.4325,6000.0
2021-05-18 12:00:00,87.54,87.71,87.54,87.71,5600.0,84.3747,84.5385,84.3747,84.5385,5600.0
2021-05-18 12:05:00,87.69,87.77,87.59,87.71,8724.0,84.5193,84.5964,84.4229,84.5385,8724.0
2021-05-18 12:10:00,87.77,87.85,87.77,87.85,10868.0,84.5964,84.6735,84.5964,84.6735,10868.0
2021-05-18 12:15:00,87.85,87.85,87.82,87.84,2784.0,84.6735,84.6735,84.6446,84.6638,2784.0
2021-05-18 12:20:00,87.83,87.87,87.81,87.87,4800.0,84.6542,84.6928,84.6349,84.6928,4800.0
2021-05-18 12:25:00,87.87,87.87,87.8,87.86,3920.0,84.6928,84.6928,84.6253,84.6831,3920.0
2021-05-18 12:30:00,87.86,87.89,87.86,87.89,4000.0,84.6831,84.712,84.6831,84.712,4000.0
2021-05-18 12:35:00,87.89,87.89,87.79,87.79,6976.0,84.712,84.712,84.6156,84.6156,6976.0
2021-05-18 12:40:00,87.8,87.8,87.77,87.78,3240.0,84.6253,84.6253,84.5964,84.606,3240.0
2021-05-18 12:45:00,87.77,87.77,87.7,87.72,7944.0,84.5964,84.5964,84.5289,84.5482,7944.0
2021-05-18 12:50:00,87.72,87.73,87.67,87.72,9244.0,84.5482,84.5578,84.5,84.5482,9244.0
2021-05-18 12:55:00,87.76,87.76,87.67,87.72,4000.0,84.5867,84.5867,84.5,84.5482,4000.0
2021-05-18 13:00:00,87.77,87.8,87.77,87.79,5200.0,84.5964,84.6253,84.5964,84.6156,5200.0
2021-05-18 13:05:00,87.77,87.8,87.77,87.78,3148.0,84.5964,84.6253,84.5964,84.606,3148.0
2021-05-18 13:10:00,87.78,87.81,87.78,87.81,1600.0,84.606,84.6349,84.606,84.6349,1600.0
2021-05-18 13:15:00,87.83,87.85,87.77,87.83,8900.0,84.6542,84.6735,84.5964,84.6542,8900.0
2021-05-18 13:20:00,87.85,87.88,87.83,87.88,5200.0,84.6735,84.7024,84.6542,84.7024,5200.0
2021-05-18 13:25:00,87.89,87.97,87.89,87.92,4400.0,84.712,84.7891,84.712,84.7409,4400.0
2021-05-18 13:30:00,87.91,87.91,87.69,87.81,2000.0,84.7313,84.7313,84.5193,84.6349,2000.0
2021-05-18 13:35:00,87.82,87.87,87.82,87.85,6800.0,84.6446,84.6928,84.6446,84.6735,6800.0
2021-05-18 13:40:00,87.85,87.87,87.79,87.79,3264.0,84.6735,84.6928,84.6156,84.6156,3264.0
2021-05-18 13:45:00,87.8,87.82,87.78,87.78,4000.0,84.6253,84.6446,84.606,84.606,4000.0
2021-05-18 13:50:00,87.79,87.85,87.79,87.85,4400.0,84.6156,84.6735,84.6156,84.6735,4400.0
2021-05-18 13:55:00,87.86,87.89,87.82,87.82,4620.0,84.6831,84.712,84.6446,84.6446,4620.0
2021-05-18 14:00:00,87.86,87.94,87.86,87.88,5268.0,84.6831,84.7602,84.6831,84.7024,5268.0
2021-05-18 14:05:00,87.9,87.91,87.87,87.87,4800.0,84.7217,84.7313,84.6928,84.6928,4800.0
2021-05-18 14:10:00,87.87,87.89,87.85,87.89,4356.0,84.6928,84.712,84.6735,84.712,4356.0
2021-05-18 14:15:00,87.84,87.88,87.84,87.86,4000.0,84.6638,84.7024,84.6638,84.6831,4000.0
2021-05-18 14:20:00,87.86,87.86,87.67,87.73,15600.0,84.6831,84.6831,84.5,84.5578,15600.0
2021-05-18 14:25:00,87.74,87.75,87.7,87.7,4000.0,84.5675,84.5771,84.5289,84.5289,4000.0
2021-05-18 14:30:00,87.72,87.77,87.67,87.69,24716.0,84.5482,84.5964,84.5,84.5193,24716.0
2021-05-18 14:35:00,87.7,87.71,87.63,87.66,12400.0,84.5289,84.5385,84.4614,84.4903,12400.0
2021-05-18 14:40:00,87.67,87.67,87.61,87.64,9732.0,84.5,84.5,84.4422,84.4711,9732.0
2021-05-18 14:45:00,87.62,87.64,87.58,87.64,22000.0,84.4518,84.4711,84.4132,84.4711,22000.0
2021-05-18 14:50:00,87.61,87.7,87.6,87.7,7600.0,84.4422,84.5289,84.4325,84.5289,7600.0
2021-05-18 14:55:00,87.7,87.78,87.7,87.76,6864.0,84.5289,84.606,84.5289,84.5867,6864.0
2021-05-18 15:00:00,87.76,87.76,87.68,87.73,2800.0,84.5867,84.5867,84.5096,84.5578,2800.0
2021-05-18 15:05:00,87.71,87.76,87.71,87.75,2568.0,84.5385,84.5867,84.5385,84.5771,2568.0
2021-05-18 15:10:00,87.75,87.79,87.75,87.78,2800.0,84.5771,84.6156,84.5771,84.606,2800.0
2021-05-18 15:15:00,87.77,87.78,87.7,87.78,6800.0,84.5964,84.606,84.5289,84.606,6800.0
2021-05-18 15:20:00,87.77,87.79,87.75,87.78,4000.0,84.5964,84.6156,84.5771,84.606,4000.0
2021-05-18 15:25:00,87.78,87.86,87.78,87.78,7336.0,84.606,84.6831,84.606,84.606,7336.0
2021-05-18 15:30:00,87.8,87.81,87.75,87.78,14800.0,84.6253,84.6349,84.5771,84.606,14800.0
2021-05-18 15:35:00,87.76,87.81,87.72,87.77,13920.0,84.5867,84.6349,84.5482,84.5964,13920.0
2021-05-18 15:40:00,87.72,87.81,87.72,87.81,14044.0,84.5482,84.6349,84.5482,84.6349,14044.0
2021-05-18 15:45:00,87.81,87.81,87.64,87.68,33200.0,84.6349,84.6349,84.4711,84.5096,33200.0
2021-05-18 15:50:00,87.6,87.79,87.41,87.44,51840.0,84.4325,84.6156,84.2494,84.2783,51840.0
2021-05-18 15:55:00,87.44,87.46,86.83,86.91,280716.0,84.2783,84.2976,83.6904,83.7675,280716.0
2021-05-19 09:30:00,85.88,86.66,85.42,85.73,49708.0,82.7747,83.5265,82.3313,82.6301,49708.0
2021-05-19 09:35:00,85.83,85.88,85.43,85.43,15600.0,82.7265,82.7747,82.341,82.341,15600.0
2021-05-19 09:40:00,85.32,85.45,85.29,85.4,5600.0,82.235,82.3603,82.206,82.3121,5600.0
2021-05-19 09:45:00,85.4,85.4,85.05,85.07,8400.0,82.3121,82.3121,81.9747,81.994,8400.0
2021-05-19 09:50:00,85.18,85.36,85.18,85.33,8272.0,82.1,82.2735,82.1,82.2446,8272.0
2021-05-19 09:55:00,85.31,85.36,85.11,85.11,12352.0,82.2253,82.2735,82.0326,82.0326,12352.0
2021-05-19 10:00:00,85.13,85.27,84.86,84.9,17276.0,82.0518,82.1868,81.7916,81.8301,17276.0
2021-05-19 10:05:00,84.91,85.0,84.83,84.93,8400.0,81.8398,81.9265,81.7627,81.8591,8400.0
2021-05-19 10:10:00,84.89,84.89,84.69,84.74,6800.0,81.8205,81.8205,81.6277,81.6759,6800.0
2021-05-19 10:15:00,84.74,84.89,84.62,84.89,18400.0,81.6759,81.8205,81.5603,81.8205,18400.0
2021-05-19 10:20:00,84.89,84.91,84.85,84.88,3200.0,81.8205,81.8398,81.782,81.8109,3200.0
2021-05-19 10:25:00,84.82,84.86,84.75,84.86,9264.0,81.753,81.7916,81.6856,81.7916,9264.0
2021-05-19 10:30:00,84.76,84.81,84.7,84.76,11248.0,81.6952,81.7434,81.6374,81.6952,11248.0
2021-05-19 10:35:00,84.81,84.84,84.79,84.79,2800.0,81.7434,81.7723,81.7241,81.7241,2800.0
2021-05-19 10:40:00,84.75,84.75,84.54,84.6,3300.0,81.6856,81.6856,81.4832,81.541,3300.0
2021-05-19 10:45:00,84.64,84.7,84.56,84.56,7236.0,81.5795,81.6374,81.5024,81.5024,7236.0
2021-05-19 10:50:00,84.55,84.77,84.54,84.75,16400.0,81.4928,81.7048,81.4832,81.6856,16400.0
2021-05-19 10:55:00,84.75,84.75,84.59,84.67,10800.0,81.6856,81.6856,81.5314,81.6085,10800.0
2021-05-19 11:00:00,84.67,84.67,84.5,84.54,10512.0,81.6085,81.6085,81.4446,81.4832,10512.0
2021-05-19 11:05:00,84.58,85.0,84.54,85.0,14056.0,81.5217,81.9265,81.4832,81.9265,14056.0
2021-05-19 11:10:00,85.0,85.07,84.98,85.07,4800.0,81.9265,81.994,81.9073,81.994,4800.0
2021-05-19 11:15:00,85.06,85.09,84.96,85.02,7600.0,81.9844,82.0133,81.888,81.9458,7600.0
2021-05-19 11:20:00,85.01,85.13,85.01,85.13,1200.0,81.9362,82.0518,81.9362,82.0518,1200.0
2021-05-19 11:25:00,85.12,85.21,85.12,85.21,9600.0,82.0422,82.1289,82.0422,82.1289,9600.0
2021-05-19 11:30:00,85.17,85.19,85.15,85.18,11612.0,82.0904,82.1097,82.0711,82.1,11612.0
2021-05-19 11:35:00,85.13,85.23,85.13,85.23,8248.0,82.0518,82.1482,82.0518,82.1482,8248.0
2021-05-19 11:40:00,85.16,85.2,85.12,85.19,7264.0,82.0807,82.1193,82.0422,82.1097,7264.0
2021-05-19 11:45:00,85.25,85.29,85.25,85.26,5104.0,82.1675,82.206,82.1675,82.1771,5104.0
2021-05-19 11:50:00,85.21,85.21,85.08,85.14,24296.0,82.1289,82.1289,82.0036,82.0615,24296.0
2021-05-19 11:55:00,85.11,85.21,85.11,85.21,2776.0,82.0326,82.1289,82.0326,82.1289,2776.0
2021-05-19 12:00:00,85.26,85.26,85.26,85.26,3200.0,82.1771,82.1771,82.1771,82.1771,3200.0
2021-05-19 12:05:00,85.23,85.26,85.19,85.19,3628.0,82.1482,82.1771,82.1097,82.1097,3628.0
2021-05-19 12:10:00,85.14,85.14,85.08,85.08,1392.0,82.0615,82.0615,82.0036,82.0036,1392.0
2021-05-19 12:15:00,85.1,85.2,85.1,85.19,6076.0,82.0229,82.1193,82.0229,82.1097,6076.0
2021-05-19 12:20:00,85.18,85.21,85.18,85.18,2960.0,82.1,82.1289,82.1,82.1,2960.0
2021-05-19 12:25:00,85.12,85.12,85.03,85.08,5600.0,82.0422,82.0422,81.9554,82.0036,5600.0
2021-05-19 12:30:00,85.07,85.1,85.07,85.1,1200.0,81.994,82.0229,81.994,82.0229,1200.0
2021-05-19 12:35:00,85.09,85.15,85.0,85.15,7692.0,82.0133,82.0711,81.9265,82.0711,7692.0
2021-05-19 12:40:00,85.23,85.31,85.23,85.24,4800.0,82.1482,82.2253,82.1482,82.1579,4800.0
2021-05-19 12:45:00,85.25,85.31,85.22,85.31,3200.0,82.1675,82.2253,82.1386,82.2253,3200.0
2021-05-19 12:50:00,85.31,85.33,85.31,85.33,1200.0,82.2253,82.2446,82.2253,82.2446,1200.0
2021-05-19 12:55:00,85.33,85.33,85.33,85.33,0.0,82.2446,82.2446,82.2446,82.2446,0.0
2021-05-19 13:00:00,85.33,85.33,85.33,85.33,0.0,82.2446,82.2446,82.2446,82.2446,0.0
2021-05-19 13:05:00,85.39,85.57,85.39,85.57,5600.0,82.3024,82.4759,82.3024,82.4759,5600.0
2021-05-19 13:10:00,85.59,85.59,85.54,85.54,2840.0,82.4952,82.4952,82.447,82.447,2840.0
2021-05-19 13:15:00,85.52,85.63,85.52,85.61,1200.0,82.4277,82.5337,82.4277,82.5145,1200.0
2021-05-19 13:20:00,85.63,85.63,85.56,85.57,1600.0,82.5337,82.5337,82.4663,82.4759,1600.0
2021-05-19 13:25:00,85.47,85.5,85.43,85.5,4424.0,82.3795,82.4084,82.341,82.4084,4424.0
2021-05-19 13:30:00,85.5,85.5,85.3,85.3,3900.0,82.4084,82.4084,82.2157,82.2157,3900.0
2021-05-19 13:35:00,85.39,85.39,85.3,85.38,1716.0,82.3024,82.3024,82.2157,82.2928,1716.0
2021-05-19 13:40:00,85.32,85.32,85.32,85.32,1600.0,82.235,82.235,82.235,82.235,1600.0
2021-05-19 13:45:00,85.28,85.31,85.22,85.31,5200.0,82.1964,82.2253,82.1386,82.2253,5200.0
2021-05-19 13:50:00,85.31,85.31,85.31,85.31,0.0,82.2253,82.2253,82.2253,82.2253,0.0
2021-05-19 13:55:00,85.38,85.41,85.36,85.36,4000.0,82.2928,82.3217,82.2735,82.2735,4000.0
2021-05-19 14:00:00,85.36,85.42,85.2,85.2,4824.0,82.2735,82.3313,82.1193,82.1193,4824.0
2021-05-19 14:05:00,85.13,85.3,84.99,85.27,25712.0,82.0518,82.2157,81.9169,82.1868,25712.0
2021-05-19 14:10:00,85.29,85.31,85.11,85.18,4000.0,82.206,82.2253,82.0326,82.1,4000.0
2021-05-19 14:15:00,85.14,85.14,84.98,85.01,16148.0,82.0615,82.0615,81.9073,81.9362,16148.0
2021-05-19 14:20:00,85.02,85.71,85.02,85.71,10348.0,81.9458,82.6109,81.9458,82.6109,10348.0
2021-05-19 14:25:00,85.71,85.77,85.67,85.77,5404.0,82.6109,82.6687,82.5723,82.6687,5404.0
2021-05-19 14:30:00,85.81,85.84,85.78,85.83,3528.0,82.7072,82.7362,82.6783,82.7265,3528.0
2021-05-19 14:35:00,85.75,85.75,85.45,85.45,3200.0,82.6494,82.6494,82.3603,82.3603,3200.0
2021-05-19 14:40:00,85.38,85.53,85.38,85.53,5600.0,82.2928,82.4374,82.2928,82.4374,5600.0
2021-05-19 14:45:00,85.53,85.55,85.42,85.55,2000.0,82.4374,82.4566,82.3313,82.4566,2000.0
2021-05-19 14:50:00,85.51,85.51,85.46,85.49,2400.0,82.4181,82.4181,82.3699,82.3988,2400.0
2021-05-19 14:55:00,85.48,85.53,85.38,85.47,3200.0,82.3892,82.4374,82.2928,82.3795,3200.0
2021-05-19 15:00:00,85.43,85.43,85.31,85.34,4012.0,82.341,82.341,82.2253,82.2542,4012.0
2021-05-19 15:05:00,85.41,85.45,85.41,85.45,2000.0,82.3217,82.3603,82.3217,82.3603,2000.0
2021-05-19 15:10:00,85.59,85.63,85.56,85.6,7180.0,82.4952,82.5337,82.4663,82.5048,7180.0
2021-05-19 15:15:00,85.58,85.58,85.54,85.54,1600.0,82.4856,82.4856,82.447,82.447,1600.0
2021-05-19 15:20:00,85.54,85.88,85.51,85.83,7600.0,82.447,82.7747,82.4181,82.7265,7600.0
2021-05-19 15:25:00,85.84,85.94,85.82,85.94,5020.0,82.7362,82.8325,82.7169,82.8325,5020.0
2021-05-19 15:30:00,85.72,85.72,85.57,85.61,6000.0,82.6205,82.6205,82.4759,82.5145,6000.0
2021-05-19 15:35:00,85.59,85.59,85.47,85.52,22144.0,82.4952,82.4952,82.3795,82.4277,22144.0
2021-05-19 15:40:00,85.54,85.54,85.45,85.49,17200.0,82.447,82.447,82.3603,82.3988,17200.0
2021-05-19 15:45:00,85.47,85.47,85.33,85.44,18128.0,82.3795,82.3795,82.2446,82.3506,18128.0
2021-05-19 15:50:00,85.43,85.54,85.32,85.44,99908.0,82.341,82.447,82.235,82.3506,99908.0
2021-05-19 15:55:00,85.37,85.66,85.19,85.57,236412.0,82.2832,82.5627,82.1097,82.4759,236412.0
2021-05-20 09:30:00,85.68,86.13,85.04,86.12,11024.0,82.5819,83.0157,81.9651,83.006,11024.0
2021-05-20 09:35:00,86.04,86.16,86.03,86.05,6224.0,82.9289,83.0446,82.9193,82.9386,6224.0
2021-05-20 09:40:00,85.85,86.05,85.85,86.05,6304.0,82.7458,82.9386,82.7458,82.9386,6304.0
2021-05-20 09:45:00,86.12,86.28,86.12,86.24,3616.0,83.006,83.1602,83.006,83.1217,3616.0
2021-05-20 09:50:00,86.21,86.44,86.21,86.43,4700.0,83.0928,83.3145,83.0928,83.3048,4700.0
2021-05-20 09:55:00,86.53,86.66,86.45,86.54,17672.0,83.4012,83.5265,83.3241,83.4108,17672.0
2021-05-20 10:00:00,86.48,86.69,86.48,86.6,6400.0,83.353,83.5554,83.353,83.4687,6400.0
2021-05-20 10:05:00,86.67,86.69,86.45,86.56,10800.0,83.5361,83.5554,83.3241,83.4301,10800.0
2021-05-20 10:10:00,86.49,86.69,86.49,86.69,5372.0,83.3627,83.5554,83.3627,83.5554,5372.0
2021-05-20 10:15:00,86.7,86.76,86.67,86.67,18000.0,83.5651,83.6229,83.5361,83.5361,18000.0
2021-05-20 10:20:00,86.75,86.81,86.71,86.75,9156.0,83.6133,83.6711,83.5747,83.6133,9156.0
2021-05-20 10:25:00,86.78,86.78,86.69,86.77,5648.0,83.6422,83.6422,83.5554,83.6325,5648.0
2021-05-20 10:30:00,86.77,86.87,86.74,86.84,11192.0,83.6325,83.7289,83.6036,83.7,11192.0
2021-05-20 10:35:00,86.82,87.03,86.78,87.03,5600.0,83.6807,83.8831,83.6422,83.8831,5600.0
2021-05-20 10:40:00,87.03,87.04,86.94,87.01,10000.0,83.8831,83.8928,83.7964,83.8639,10000.0
2021-05-20 10:45:00,87.11,87.11,87.03,87.03,4224.0,83.9602,83.9602,83.8831,83.8831,4224.0
2021-05-20 10:50:00,86.99,86.99,86.97,86.97,2000.0,83.8446,83.8446,83.8253,83.8253,2000.0
2021-05-20 10:55:00,87.01,87.06,86.99,87.06,9600.0,83.8639,83.912,83.8446,83.912,9600.0
2021-05-20 11:00:00,87.1,87.13,87.09,87.13,6060.0,83.9506,83.9795,83.941,83.9795,6060.0
2021-05-20 11:05:00,87.11,87.17,87.11,87.15,4816.0,83.9602,84.0181,83.9602,83.9988,4816.0
2021-05-20 11:10:00,87.32,87.33,87.27,87.27,6000.0,84.1626,84.1723,84.1144,84.1144,6000.0
2021-05-20 11:15:00,87.2,87.2,87.13,87.13,2400.0,84.047,84.047,83.9795,83.9795,2400.0
2021-05-20 11:20:00,87.13,87.14,87.13,87.14,3600.0,83.9795,83.9892,83.9795,83.9892,3600.0
2021-05-20 11:25:00,87.22,87.22,87.2,87.22,3800.0,84.0663,84.0663,84.047,84.0663,3800.0
2021-05-20 11:30:00,87.26,87.3,87.26,87.3,2400.0,84.1048,84.1434,84.1048,84.1434,2400.0
2021-05-20 11:35:00,87.42,87.53,87.42,87.53,9200.0,84.259,84.365,84.259,84.365,9200.0
2021-05-20 11:40:00,87.52,87.67,87.52,87.66,5652.0,84.3554,84.5,84.3554,84.4903,5652.0
2021-05-20 11:45:00,87.69,87.69,87.58,87.58,4000.0,84.5193,84.5193,84.4132,84.4132,4000.0
2021-05-20 11:50:00,87.66,87.67,87.59,87.61,7980.0,84.4903,84.5,84.4229,84.4422,7980.0
2021-05-20 11:55:00,87.65,87.67,87.5,87.5,7588.0,84.4807,84.5,84.3361,84.3361,7588.0
2021-05-20 12:00:00,87.5,87.5,87.36,87.36,2000.0,84.3361,84.3361,84.2012,84.2012,2000.0
2021-05-20 12:05:00,87.36,87.41,87.3,87.34,14808.0,84.2012,84.2494,84.1434,84.1819,14808.0
2021-05-20 12:10:00,87.34,87.36,87.09,87.29,18796.0,84.1819,84.2012,83.941,84.1337,18796.0
2021-05-20 12:15:00,87.25,87.34,87.25,87.32,4032.0,84.0952,84.1819,84.0952,84.1626,4032.0
2021-05-20 12:20:00,87.29,87.34,87.28,87.28,3840.0,84.1337,84.1819,84.1241,84.1241,3840.0
2021-05-20 12:25:00,87.24,87.24,87.15,87.15,3604.0,84.0855,84.0855,83.9988,83.9988,3604.0
2021-05-20 12:30:00,87.22,87.37,87.21,87.36,5224.0,84.0663,84.2108,84.0566,84.2012,5224.0
2021-05-20 12:35:00,87.34,87.34,87.13,87.25,11752.0,84.1819,84.1819,83.9795,84.0952,11752.0
2021-05-20 12:40:00,87.25,87.28,87.07,87.07,2900.0,84.0952,84.1241,83.9217,83.9217,2900.0
2021-05-20 12:45:00,87.07,87.18,87.07,87.18,2800.0,83.9217,84.0277,83.9217,84.0277,2800.0
2021-05-20 12:50:00,87.17,87.22,87.17,87.21,3600.0,84.0181,84.0663,84.0181,84.0566,3600.0
2021-05-20 12:55:00,87.21,87.28,87.21,87.28,1600.0,84.0566,84.1241,84.0566,84.1241,1600.0
2021-05-20 13:00:00,87.28,87.29,87.26,87.29,2000.0,84.1241,84.1337,84.1048,84.1337,2000.0
2021-05-20 13:05:00,87.28,87.39,87.27,87.36,6316.0,84.1241,84.2301,84.1144,84.2012,6316.0
2021-05-20 13:10:00,87.36,87.38,87.33,87.38,5200.0,84.2012,84.2205,84.1723,84.2205,5200.0
2021-05-20 13:15:00,87.38,87.4,87.38,87.4,800.0,84.2205,84.2397,84.2205,84.2397,800.0
2021-05-20 13:20:00,87.4,87.43,87.4,87.41,2444.0,84.2397,84.2687,84.2397,84.2494,2444.0
2021-05-20 13:25:00,87.43,87.46,87.42,87.42,2400.0,84.2687,84.2976,84.259,84.259,2400.0
2021-05-20 13:30:00,87.43,87.43,87.36,87.36,1600.0,84.2687,84.2687,84.2012,84.2012,1600.0
2021-05-20 13:35:00,87.39,87.4,87.39,87.4,1600.0,84.2301,84.2397,84.2301,84.2397,1600.0
2021-05-20 13:40:00,87.43,87.47,87.42,87.42,4000.0,84.2687,84.3072,84.259,84.259,4000.0
2021-05-20 13:45:00,87.43,87.43,87.39,87.39,4444.0,84.2687,84.2687,84.2301,84.2301,4444.0
2021-05-20 13:50:00,87.35,87.35,87.13,87.13,3600.0,84.1916,84.1916,83.9795,83.9795,3600.0
2021-05-20 13:55:00,87.13,87.14,87.13,87.14,2400.0,83.9795,83.9892,83.9795,83.9892,2400.0
2021-05-20 14:00:00,87.23,87.25,87.2,87.23,11800.0,84.0759,84.0952,84.047,84.0759,11800.0
2021-05-20 14:05:00,87.25,87.28,87.23,87.27,2512.0,84.0952,84.1241,84.0759,84.1144,2512.0
2021-05-20 14:10:00,87.29,87.31,87.27,87.31,5200.0,84.1337,84.153,84.1144,84.153,5200.0
2021-05-20 14:15:00,87.31,87.31,87.27,87.3,2000.0,84.153,84.153,84.1144,84.1434,2000.0
2021-05-20 14:20:00,87.23,87.23,87.21,87.21,1600.0,84.0759,84.0759,84.0566,84.0566,1600.0
2021-05-20 14:25:00,87.2,87.24,87.19,87.24,3536.0,84.047,84.0855,84.0373,84.0855,3536.0
2021-05-20 14:30:00,87.28,87.29,87.23,87.24,6800.0,84.1241,84.1337,84.0759,84.0855,6800.0
2021-05-20 14:35:00,87.28,87.29,87.28,87.29,3200.0,84.1241,84.1337,84.1241,84.1337,3200.0
2021-05-20 14:40:00,87.38,87.38,87.37,87.37,1600.0,84.2205,84.2205,84.2108,84.2108,1600.0
2021-05-20 14:45:00,87.33,87.39,87.33,87.39,5360.0,84.1723,84.2301,84.1723,84.2301,5360.0
2021-05-20 14:50:00,87.43,87.49,87.43,87.49,8732.0,84.2687,84.3265,84.2687,84.3265,8732.0
2021-05-20 14:55:00,87.49,87.51,87.44,87.44,6800.0,84.3265,84.3458,84.2783,84.2783,6800.0
2021-05-20 15:00:00,87.4,87.42,87.4,87.41,4672.0,84.2397,84.259,84.2397,84.2494,4672.0
2021-05-20 15:05:00,87.41,87.45,87.41,87.44,5200.0,84.2494,84.2879,84.2494,84.2783,5200.0
2021-05-20 15:10:00,87.46,87.5,87.46,87.48,26624.0,84.2976,84.3361,84.2976,84.3169,26624.0
2021-05-20 15:15:00,87.48,87.5,87.46,87.49,11600.0,84.3169,84.3361,84.2976,84.3265,11600.0
2021-05-20 15:20:00,87.49,87.52,87.47,87.52,19760.0,84.3265,84.3554,84.3072,84.3554,19760.0
2021-05-20 15:25:00,87.56,87.71,87.56,87.67,7200.0,84.394,84.5385,84.394,84.5,7200.0
2021-05-20 15:30:00,87.7,87.7,87.6,87.6,15424.0,84.5289,84.5289,84.4325,84.4325,15424.0
2021-05-20 15:35:00,87.64,87.67,87.63,87.63,15492.0,84.4711,84.5,84.4614,84.4614,15492.0
2021-05-20 15:40:00,87.6,87.61,87.52,87.54,14760.0,84.4325,84.4422,84.3554,84.3747,14760.0
2021-05-20 15:45:00,87.57,87.63,87.47,87.47,21980.0,84.4036,84.4614,84.3072,84.3072,21980.0
2021-05-20 15:50:00,87.4,87.56,87.36,87.54,26480.0,84.2397,84.394,84.2012,84.3747,26480.0
2021-05-20 15:55:00,87.55,87.55,87.29,87.36,49484.0,84.3843,84.3843,84.1337,84.2012,49484.0
2021-05-21 09:30:00,87.91,88.52,87.21,88.35,95456.0,84.7313,85.3193,84.0566,85.1554,95456.0
2021-05-21 09:35:00,88.06,88.36,88.06,88.26,6800.0,84.8759,85.165,84.8759,85.0687,6800.0
2021-05-21 09:40:00,88.14,88.14,87.9,87.91,4636.0,84.953,84.953,84.7217,84.7313,4636.0
2021-05-21 09:45:00,87.9,87.9,87.66,87.66,10604.0,84.7217,84.7217,84.4903,84.4903,10604.0
2021-05-21 09:50:00,87.66,88.02,87.6,87.98,9600.0,84.4903,84.8373,84.4325,84.7988,9600.0
2021-05-21 09:55:00,88.02,88.47,88.02,88.36,24296.0,84.8373,85.2711,84.8373,85.165,24296.0
2021-05-21 10:00:00,88.42,88.43,87.74,87.75,6896.0,85.2229,85.2325,84.5675,84.5771,6896.0
2021-05-21 10:05:00,87.65,87.79,87.58,87.61,9200.0,84.4807,84.6156,84.4132,84.4422,9200.0
2021-05-21 10:10:00,87.67,87.76,87.66,87.66,6940.0,84.5,84.5867,84.4903,84.4903,6940.0
2021-05-21 10:15:00,87.71,87.71,87.62,87.62,2628.0,84.5385,84.5385,84.4518,84.4518,2628.0
2021-05-21 10:20:00,87.62,87.62,87.53,87.54,6832.0,84.4518,84.4518,84.365,84.3747,6832.0
2021-05-21 10:25:00,87.54,87.56,87.49,87.49,2800.0,84.3747,84.394,84.3265,84.3265,2800.0
2021-05-21 10:30:00,87.47,87.69,87.47,87.69,2800.0,84.3072,84.5193,84.3072,84.5193,2800.0
2021-05-21 10:35:00,87.67,87.67,87.57,87.57,1200.0,84.5,84.5,84.4036,84.4036,1200.0
2021-05-21 10:40:00,87.47,87.51,87.47,87.51,1600.0,84.3072,84.3458,84.3072,84.3458,1600.0
2021-05-21 10:45:00,87.51,87.53,87.48,87.53,2800.0,84.3458,84.365,84.3169,84.365,2800.0
2021-05-21 10:50:00,87.55,87.55,87.55,87.55,1200.0,84.3843,84.3843,84.3843,84.3843,1200.0
2021-05-21 10:55:00,87.56,87.65,87.55,87.65,4800.0,84.394,84.4807,84.3843,84.4807,4800.0
2021-05-21 11:00:00,87.65,87.69,87.65,87.65,4000.0,84.4807,84.5193,84.4807,84.4807,4000.0
2021-05-21 11:05:00,87.64,87.64,87.48,87.53,16000.0,84.4711,84.4711,84.3169,84.365,16000.0
2021-05-21 11:10:00,87.52,87.57,87.5,87.5,5036.0,84.3554,84.4036,84.3361,84.3361,5036.0
2021-05-21 11:15:00,87.56,87.56,87.45,87.45,7200.0,84.394,84.394,84.2879,84.2879,7200.0
2021-05-21 11:20:00,87.5,87.6,87.5,87.6,1200.0,84.3361,84.4325,84.3361,84.4325,1200.0
2021-05-21 11:25:00,87.56,87.56,87.27,87.28,23600.0,84.394,84.394,84.1144,84.1241,23600.0
2021-05-21 11:30:00,87.28,87.34,87.21,87.33,6800.0,84.1241,84.1819,84.0566,84.1723,6800.0
2021-05-21 11:35:00,87.38,87.39,87.33,87.34,3600.0,84.2205,84.2301,84.1723,84.1819,3600.0
2021-05-21 11:40:00,87.35,87.35,87.25,87.28,5256.0,84.1916,84.1916,84.0952,84.1241,5256.0
2021-05-21 11:45:00,87.3,87.3,87.27,87.27,800.0,84.1434,84.1434,84.1144,84.1144,800.0
2021-05-21 11:50:00,87.25,87.29,87.2,87.21,8000.0,84.0952,84.1337,84.047,84.0566,8000.0
2021-05-21 11:55:00,87.17,87.18,87.13,87.17,4400.0,84.0181,84.0277,83.9795,84.0181,4400.0
2021-05-21 12:00:00,87.14,87.19,87.14,87.19,4400.0,83.9892,84.0373,83.9892,84.0373,4400.0
2021-05-21 12:05:00,87.13,87.16,87.0,87.01,14400.0,83.9795,84.0084,83.8542,83.8639,14400.0
2021-05-21 12:10:00,87.02,87.03,87.01,87.03,2000.0,83.8735,83.8831,83.8639,83.8831,2000.0
2021-05-21 12:15:00,87.0,87.0,86.98,86.99,2800.0,83.8542,83.8542,83.8349,83.8446,2800.0
2021-05-21 12:20:00,87.01,87.06,86.98,86.98,3200.0,83.8639,83.912,83.8349,83.8349,3200.0
2021-05-21 12:25:00,86.99,87.01,86.93,87.01,3200.0,83.8446,83.8639,83.7867,83.8639,3200.0
2021-05-21 12:30:00,87.07,87.08,87.04,87.04,2800.0,83.9217,83.9313,83.8928,83.8928,2800.0
2021-05-21 12:35:00,87.07,87.08,87.04,87.04,4780.0,83.9217,83.9313,83.8928,83.8928,4780.0
2021-05-21 12:40:00,87.05,87.07,87.05,87.06,2000.0,83.9024,83.9217,83.9024,83.912,2000.0
2021-05-21 12:45:00,87.08,87.08,86.96,86.96,2000.0,83.9313,83.9313,83.8157,83.8157,2000.0
2021-05-21 12:50:00,86.97,87.01,86.9,86.9,9228.0,83.8253,83.8639,83.7578,83.7578,9228.0
2021-05-21 12:55:00,86.92,87.0,86.91,87.0,3600.0,83.7771,83.8542,83.7675,83.8542,3600.0
2021-05-21 13:00:00,87.0,87.03,87.0,87.01,4800.0,83.8542,83.8831,83.8542,83.8639,4800.0
2021-05-21 13:05:00,87.0,87.04,87.0,87.04,2000.0,83.8542,83.8928,83.8542,83.8928,2000.0
2021-05-21 13:10:00,87.04,87.05,87.03,87.03,6156.0,83.8928,83.9024,83.8831,83.8831,6156.0
2021-05-21 13:15:00,86.97,87.03,86.97,87.03,3200.0,83.8253,83.8831,83.8253,83.8831,3200.0
2021-05-21 13:20:00,87.04,87.1,87.04,87.1,2000.0,83.8928,83.9506,83.8928,83.9506,2000.0
2021-05-21 13:25:00,87.1,87.1,87.1,87.1,0.0,83.9506,83.9506,83.9506,83.9506,0.0
2021-05-21 13:30:00,87.2,87.31,87.2,87.3,6800.0,84.047,84.153,84.047,84.1434,6800.0
2021-05-21 13:35:00,87.32,87.35,87.31,87.34,3200.0,84.1626,84.1916,84.153,84.1819,3200.0
2021-05-21 13:40:00,87.33,87.33,87.23,87.23,5300.0,84.1723,84.1723,84.0759,84.0759,5300.0
2021-05-21 13:45:00,87.24,87.26,87.22,87.26,4204.0,84.0855,84.1048,84.0663,84.1048,4204.0
2021-05-21 13:50:00,87.24,87.27,87.24,87.27,1788.0,84.0855,84.1144,84.0855,84.1144,1788.0
2021-05-21 13:55:00,87.21,87.23,87.16,87.2,3036.0,84.0566,84.0759,84.0084,84.047,3036.0
2021-05-21 14:00:00,87.23,87.23,87.23,87.23,2800.0,84.0759,84.0759,84.0759,84.0759,2800.0
2021-05-21 14:05:00,87.27,87.38,87.27,87.38,5688.0,84.1144,84.2205,84.1144,84.2205,5688.0
2021-05-21 14:10:00,87.31,87.39,87.31,87.38,5612.0,84.153,84.2301,84.153,84.2205,5612.0
2021-05-21 14:15:00,87.3,87.33,87.3,87.33,2000.0,84.1434,84.1723,84.1434,84.1723,2000.0
2021-05-21 14:20:00,87.3,87.32,87.28,87.31,4400.0,84.1434,84.1626,84.1241,84.153,4400.0
2021-05-21 14:25:00,87.3,87.3,87.19,87.19,2400.0,84.1434,84.1434,84.0373,84.0373,2400.0
2021-05-21 14:30:00,87.21,87.21,87.13,87.13,1600.0,84.0566,84.0566,83.9795,83.9795,1600.0
2021-05-21 14:35:00,87.14,87.17,86.99,86.99,4400.0,83.9892,84.0181,83.8446,83.8446,4400.0
2021-05-21 14:40:00,87.07,87.12,87.07,87.08,4400.0,83.9217,83.9699,83.9217,83.9313,4400.0
2021-05-21 14:45:00,87.1,87.17,87.1,87.16,2800.0,83.9506,84.0181,83.9506,84.0084,2800.0
2021-05-21 14:50:00,87.16,87.22,87.16,87.22,4800.0,84.0084,84.0663,84.0084,84.0663,4800.0
2021-05-21 14:55:00,87.2,87.23,87.2,87.2,1600.0,84.047,84.0759,84.047,84.047,1600.0
2021-05-21 15:00:00,87.2,87.2,87.15,87.2,3728.0,84.047,84.047,83.9988,84.047,3728.0
2021-05-21 15:05:00,87.21,87.21,87.17,87.17,1600.0,84.0566,84.0566,84.0181,84.0181,1600.0
2021-05-21 15:10:00,87.21,87.25,87.21,87.23,3600.0,84.0566,84.0952,84.0566,84.0759,3600.0
2021-05-21 15:15:00,87.23,87.26,87.21,87.26,3300.0,84.0759,84.1048,84.0566,84.1048,3300.0
2021-05-21 15:20:00,87.28,87.31,87.28,87.29,1600.0,84.1241,84.153,84.1241,84.1337,1600.0
2021-05-21 15:25:00,87.31,87.34,87.3,87.33,6280.0,84.153,84.1819,84.1434,84.1723,6280.0
2021-05-21 15:30:00,87.33,87.34,87.25,87.25,9200.0,84.1723,84.1819,84.0952,84.0952,9200.0
2021-05-21 15:35:00,87.27,87.33,87.24,87.25,7332.0,84.1144,84.1723,84.0855,84.0952,7332.0
2021-05-21 15:40:00,87.25,87.26,87.18,87.18,5600.0,84.0952,84.1048,84.0277,84.0277,5600.0
2021-05-21 15:45:00,87.17,87.2,87.09,87.18,14800.0,84.0181,84.047,83.941,84.0277,14800.0
2021-05-21 15:50:00,87.21,87.26,87.01,87.12,38452.0,84.0566,84.1048,83.8639,83.9699,38452.0
2021-05-21 15:55:00,87.12,87.17,87.02,87.17,38280.0,83.9699,84.0181,83.8735,84.0181,38280.0
2021-05-24 09:30:00,87.91,87.95,87.55,87.55,19492.0,84.7313,84.7699,84.3843,84.3843,19492.0
2021-05-24 09:35:00,87.89,87.89,87.61,87.65,4280.0,84.712,84.712,84.4422,84.4807,4280.0
2021-05-24 09:40:00,87.7,87.88,87.6,87.88,13588.0,84.5289,84.7024,84.4325,84.7024,13588.0
2021-05-24 09:45:00,87.91,88.18,87.91,88.18,13268.0,84.7313,84.9915,84.7313,84.9915,13268.0
2021-05-24 09:50:00,88.16,88.16,88.05,88.14,3956.0,84.9723,84.9723,84.8662,84.953,3956.0
2021-05-24 09:55:00,88.14,88.41,88.14,88.41,9144.0,84.953,85.2132,84.953,85.2132,9144.0
2021-05-24 10:00:00,88.41,88.55,88.35,88.54,9632.0,85.2132,85.3482,85.1554,85.3385,9632.0
2021-05-24 10:05:00,88.61,88.69,88.61,88.69,3600.0,85.406,85.4831,85.406,85.4831,3600.0
2021-05-24 10:10:00,88.62,88.78,88.52,88.72,23940.0,85.4156,85.5699,85.3193,85.512,23940.0
2021-05-24 10:15:00,88.72,88.8,88.62,88.7,19376.0,85.512,85.5891,85.4156,85.4927,19376.0
2021-05-24 10:20:00,88.69,88.84,88.65,88.74,9064.0,85.4831,85.6277,85.4446,85.5313,9064.0
2021-05-24 10:25:00,88.73,88.73,88.61,88.64,7832.0,85.5217,85.5217,85.406,85.4349,7832.0
2021-05-24 10:30:00,88.69,88.77,88.69,88.76,11052.0,85.4831,85.5602,85.4831,85.5506,11052.0
2021-05-24 10:35:00,88.73,88.87,88.73,88.83,12132.0,85.5217,85.6566,85.5217,85.618,12132.0
2021-05-24 10:40:00,88.84,88.87,88.82,88.82,6800.0,85.6277,85.6566,85.6084,85.6084,6800.0
2021-05-24 10:45:00,88.78,88.84,88.69,88.84,9200.0,85.5699,85.6277,85.4831,85.6277,9200.0
2021-05-24 10:50:00,88.81,88.98,88.81,88.92,16400.0,85.5988,85.7626,85.5988,85.7048,16400.0
2021-05-24 10:55:00,88.81,88.81,88.68,88.69,5640.0,85.5988,85.5988,85.4735,85.4831,5640.0
2021-05-24 11:00:00,88.6,88.73,88.6,88.67,10400.0,85.3964,85.5217,85.3964,85.4638,10400.0
2021-05-24 11:05:00,88.6,88.69,88.56,88.67,15600.0,85.3964,85.4831,85.3578,85.4638,15600.0
2021-05-24 11:10:00,88.67,88.67,88.63,88.65,4952.0,85.4638,85.4638,85.4253,85.4446,4952.0
2021-05-24 11:15:00,88.69,88.88,88.68,88.88,9200.0,85.4831,85.6662,85.4735,85.6662,9200.0
2021-05-24 11:20:00,88.87,88.87,88.7,88.74,3600.0,85.6566,85.6566,85.4927,85.5313,3600.0
2021-05-24 11:25:00,88.74,88.81,88.69,88.78,11460.0,85.5313,85.5988,85.4831,85.5699,11460.0
2021-05-24 11:30:00,88.79,88.88,88.79,88.88,7200.0,85.5795,85.6662,85.5795,85.6662,7200.0
2021-05-24 11:35:00,88.86,88.86,88.77,88.78,4000.0,85.647,85.647,85.5602,85.5699,4000.0
2021-05-24 11:40:00,88.81,88.82,88.75,88.82,5600.0,85.5988,85.6084,85.5409,85.6084,5600.0
2021-05-24 11:45:00,88.8,88.8,88.71,88.71,5200.0,85.5891,85.5891,85.5024,85.5024,5200.0
2021-05-24 11:50:00,88.71,88.71,88.61,88.7,7600.0,85.5024,85.5024,85.406,85.4927,7600.0
2021-05-24 11:55:00,88.69,88.71,88.66,88.69,8556.0,85.4831,85.5024,85.4542,85.4831,8556.0
2021-05-24 12:00:00,88.68,88.68,88.65,88.65,4896.0,85.4735,85.4735,85.4446,85.4446,4896.0
2021-05-24 12:05:00,88.63,88.65,88.63,88.63,4400.0,85.4253,85.4446,85.4253,85.4253,4400.0
2021-05-24 12:10:00,88.63,88.7,88.63,88.7,5600.0,85.4253,85.4927,85.4253,85.4927,5600.0
2021-05-24 12:15:00,88.7,88.7,88.67,88.67,2000.0,85.4927,85.4927,85.4638,85.4638,2000.0
2021-05-24 12:20:00,88.63,88.69,88.63,88.67,8448.0,85.4253,85.4831,85.4253,85.4638,8448.0
2021-05-24 12:25:00,88.63,88.64,88.6,88.6,4800.0,85.4253,85.4349,85.3964,85.3964,4800.0
2021-05-24 12:30:00,88.64,88.71,88.62,88.71,9816.0,85.4349,85.5024,85.4156,85.5024,9816.0
2021-05-24 12:35:00,88.73,88.79,88.73,88.79,6000.0,85.5217,85.5795,85.5217,85.5795,6000.0
2021-05-24 12:40:00,88.76,88.76,88.71,88.71,2400.0,85.5506,85.5506,85.5024,85.5024,2400.0
2021-05-24 12:45:00,88.67,88.67,88.66,88.67,2400.0,85.4638,85.4638,85.4542,85.4638,2400.0
2021-05-24 12:50:00,88.64,88.69,88.6,88.61,7600.0,85.4349,85.4831,85.3964,85.406,7600.0
2021-05-24 12:55:00,88.6,88.64,88.6,88.64,2400.0,85.3964,85.4349,85.3964,85.4349,2400.0
2021-05-24 13:00:00,88.61,88.65,88.6,88.64,4800.0,85.406,85.4446,85.3964,85.4349,4800.0
2021-05-24 13:05:00,88.59,88.61,88.59,88.6,5576.0,85.3867,85.406,85.3867,85.3964,5576.0
2021-05-24 13:10:00,88.62,88.64,88.6,88.63,3600.0,85.4156,85.4349,85.3964,85.4253,3600.0
2021-05-24 13:15:00,88.64,88.64,88.62,88.64,1868.0,85.4349,85.4349,85.4156,85.4349,1868.0
2021-05-24 13:20:00,88.64,88.68,88.61,88.66,10752.0,85.4349,85.4735,85.406,85.4542,10752.0
2021-05-24 13:25:00,88.69,88.69,88.69,88.69,3200.0,85.4831,85.4831,85.4831,85.4831,3200.0
2021-05-24 13:30:00,88.73,88.8,88.73,88.8,2960.0,85.5217,85.5891,85.5217,85.5891,2960.0
2021-05-24 13:35:00,88.81,88.83,88.78,88.81,12752.0,85.5988,85.618,85.5699,85.5988,12752.0
2021-05-24 13:40:00,88.77,88.8,88.76,88.78,2904.0,85.5602,85.5891,85.5506,85.5699,2904.0
2021-05-24 13:45:00,88.84,88.84,88.82,88.83,3600.0,85.6277,85.6277,85.6084,85.618,3600.0
2021-05-24 13:50:00,88.81,88.84,88.73,88.79,5200.0,85.5988,85.6277,85.5217,85.5795,5200.0
2021-05-24 13:55:00,88.8,88.84,88.79,88.84,6400.0,85.5891,85.6277,85.5795,85.6277,6400.0
2021-05-24 14:00:00,88.84,88.88,88.81,88.83,5792.0,85.6277,85.6662,85.5988,85.618,5792.0
2021-05-24 14:05:00,88.83,88.83,88.81,88.81,3200.0,85.618,85.618,85.5988,85.5988,3200.0
2021-05-24 14:10:00,88.83,88.83,88.78,88.79,4056.0,85.618,85.618,85.5699,85.5795,4056.0
2021-05-24 14:15:00,88.78,88.84,88.78,88.83,7272.0,85.5699,85.6277,85.5699,85.618,7272.0
2021-05-24 14:20:00,88.81,88.84,88.79,88.84,9600.0,85.5988,85.6277,85.5795,85.6277,9600.0
2021-05-24 14:25:00,88.84,88.84,88.8,88.8,4524.0,85.6277,85.6277,85.5891,85.5891,4524.0
2021-05-24 14:30:00,88.8,88.86,88.79,88.85,3200.0,85.5891,85.647,85.5795,85.6373,3200.0
2021-05-24 14:35:00,88.86,88.89,88.85,88.85,6400.0,85.647,85.6759,85.6373,85.6373,6400.0
2021-05-24 14:40:00,88.89,88.98,88.89,88.94,9596.0,85.6759,85.7626,85.6759,85.7241,9596.0
2021-05-24 14:45:00,88.94,88.95,88.91,88.95,3600.0,85.7241,85.7337,85.6951,85.7337,3600.0
2021-05-24 14:50:00,88.95,89.04,88.95,88.97,17504.0,85.7337,85.8204,85.7337,85.753,17504.0
2021-05-24 14:55:00,88.99,89.01,88.93,88.96,7200.0,85.7723,85.7915,85.7144,85.7433,7200.0
2021-05-24 15:00:00,89.01,89.02,89.0,89.02,5600.0,85.7915,85.8012,85.7819,85.8012,5600.0
2021-05-24 15:05:00,89.01,89.11,89.01,89.11,7992.0,85.7915,85.8879,85.7915,85.8879,7992.0
2021-05-24 15:10:00,89.11,89.11,89.09,89.09,5600.0,85.8879,85.8879,85.8686,85.8686,5600.0
2021-05-24 15:15:00,89.06,89.07,89.02,89.07,5668.0,85.8397,85.8494,85.8012,85.8494,5668.0
2021-05-24 15:20:00,89.06,89.11,89.06,89.08,8220.0,85.8397,85.8879,85.8397,85.859,8220.0
2021-05-24 15:25:00,89.08,89.08,89.08,89.08,400.0,85.859,85.859,85.859,85.859,400.0
2021-05-24 15:30:00,89.08,89.09,88.9,88.92,23020.0,85.859,85.8686,85.6855,85.7048,23020.0
2021-05-24 15:35:00,88.92,88.92,88.89,88.91,20052.0,85.7048,85.7048,85.6759,85.6951,20052.0
2021-05-24 15:40:00,88.91,88.96,88.9,88.92,7200.0,85.6951,85.7433,85.6855,85.7048,7200.0
2021-05-24 15:45:00,88.92,88.93,88.83,88.87,29600.0,85.7048,85.7144,85.618,85.6566,29600.0
2021-05-24 15:50:00,88.83,88.86,88.79,88.81,17400.0,85.618,85.647,85.5795,85.5988,17400.0
2021-05-24 15:55:00,88.8,88.8,88.62,88.63,81088.0,85.5891,85.5891,85.4156,85.4253,81088.0
2021-05-25 09:30:00,88.65,89.34,88.63,89.34,35316.0,85.4446,86.1096,85.4253,86.1096,35316.0
2021-05-25 09:35:00,89.2,89.5,89.2,89.35,4000.0,85.9747,86.2638,85.9747,86.1192,4000.0
2021-05-25 09:40:00,89.42,89.42,88.94,89.28,5016.0,86.1867,86.1867,85.7241,86.0518,5016.0
2021-05-25 09:45:00,89.1,89.3,89.02,89.14,41108.0,85.8783,86.071,85.8012,85.9168,41108.0
2021-05-25 09:50:00,89.22,89.27,89.22,89.25,8000.0,85.9939,86.0421,85.9939,86.0229,8000.0
2021-05-25 09:55:00,89.23,89.34,89.23,89.29,12748.0,86.0036,86.1096,86.0036,86.0614,12748.0
2021-05-25 10:00:00,89.2,89.2,89.0,89.12,16800.0,85.9747,85.9747,85.7819,85.8976,16800.0
2021-05-25 10:05:00,89.1,89.23,89.08,89.23,6000.0,85.8783,86.0036,85.859,86.0036,6000.0
2021-05-25 10:10:00,89.24,89.26,89.13,89.21,15908.0,86.0132,86.0325,85.9072,85.9843,15908.0
2021-05-25 10:15:00,89.28,89.28,89.18,89.18,2808.0,86.0518,86.0518,85.9554,85.9554,2808.0
2021-05-25 10:20:00,89.13,89.13,89.08,89.13,10400.0,85.9072,85.9072,85.859,85.9072,10400.0
2021-05-25 10:25:00,89.13,89.23,89.12,89.14,5732.0,85.9072,86.0036,85.8976,85.9168,5732.0
2021-05-25 10:30:00,89.15,89.15,89.04,89.04,10388.0,85.9265,85.9265,85.8204,85.8204,10388.0
2021-05-25 10:35:00,89.04,89.08,89.04,89.07,5192.0,85.8204,85.859,85.8204,85.8494,5192.0
2021-05-25 10:40:00,89.07,89.14,89.05,89.13,5600.0,85.8494,85.9168,85.8301,85.9072,5600.0
2021-05-25 10:45:00,89.13,89.15,89.1,89.15,11100.0,85.9072,85.9265,85.8783,85.9265,11100.0
2021-05-25 10:50:00,89.15,89.19,89.15,89.16,7388.0,85.9265,85.965,85.9265,85.9361,7388.0
2021-05-25 10:55:00,89.2,89.3,89.16,89.18,11440.0,85.9747,86.071,85.9361,85.9554,11440.0
2021-05-25 11:00:00,89.22,89.22,89.14,89.17,9600.0,85.9939,85.9939,85.9168,85.9457,9600.0
2021-05-25 11:05:00,89.15,89.2,89.1,89.16,15804.0,85.9265,85.9747,85.8783,85.9361,15804.0
2021-05-25 11:10:00,89.19,89.3,89.19,89.21,28916.0,85.965,86.071,85.965,85.9843,28916.0
2021-05-25 11:15:00,89.11,89.16,89.09,89.16,12708.0,85.8879,85.9361,85.8686,85.9361,12708.0
2021-05-25 11:20:00,89.16,89.17,89.14,89.17,2400.0,85.9361,85.9457,85.9168,85.9457,2400.0
2021-05-25 11:25:00,89.21,89.21,89.1,89.15,7380.0,85.9843,85.9843,85.8783,85.9265,7380.0
2021-05-25 11:30:00,89.15,89.15,89.08,89.13,8948.0,85.9265,85.9265,85.859,85.9072,8948.0
2021-05-25 11:35:00,89.11,89.22,89.11,89.22,5452.0,85.8879,85.9939,85.8879,85.9939,5452.0
2021-05-25 11:40:00,89.18,89.22,89.11,89.11,7616.0,85.9554,85.9939,85.8879,85.8879,7616.0
2021-05-25 11:45:00,89.11,89.13,89.06,89.09,4800.0,85.8879,85.9072,85.8397,85.8686,4800.0
2021-05-25 11:50:00,89.11,89.13,89.07,89.13,12616.0,85.8879,85.9072,85.8494,85.9072,12616.0
2021-05-25 11:55:00,89.13,89.27,89.08,89.27,7600.0,85.9072,86.0421,85.859,86.0421,7600.0
2021-05-25 12:00:00,89.25,89.25,89.15,89.19,3600.0,86.0229,86.0229,85.9265,85.965,3600.0
2021-05-25 12:05:00,89.17,89.18,89.1,89.18,6400.0,85.9457,85.9554,85.8783,85.9554,6400.0
2021-05-25 12:10:00,89.19,89.19,89.19,89.19,1036.0,85.965,85.965,85.965,85.965,1036.0
2021-05-25 12:15:00,89.19,89.19,89.16,89.16,1600.0,85.965,85.965,85.9361,85.9361,1600.0
2021-05-25 12:20:00,89.19,89.22,89.16,89.16,5600.0,85.965,85.9939,85.9361,85.9361,5600.0
2021-05-25 12:25:00,89.17,89.17,89.12,89.12,2300.0,85.9457,85.9457,85.8976,85.8976,2300.0
2021-05-25 12:30:00,89.19,89.19,89.13,89.13,1760.0,85.965,85.965,85.9072,85.9072,1760.0
2021-05-25 12:35:00,89.13,89.13,89.1,89.1,4080.0,85.9072,85.9072,85.8783,85.8783,4080.0
2021-05-25 12:40:00,89.1,89.14,89.09,89.11,10280.0,85.8783,85.9168,85.8686,85.8879,10280.0
2021-05-25 12:45:00,89.14,89.14,89.1,89.1,2296.0,85.9168,85.9168,85.8783,85.8783,2296.0
2021-05-25 12:50:00,89.11,89.13,89.11,89.13,1212.0,85.8879,85.9072,85.8879,85.9072,1212.0
2021-05-25 12:55:00,89.1,89.15,89.1,89.15,800.0,85.8783,85.9265,85.8783,85.9265,800.0
2021-05-25 13:00:00,89.1,89.19,89.08,89.17,15200.0,85.8783,85.965,85.859,85.9457,15200.0
2021-05-25 13:05:00,89.12,89.14,89.12,89.12,6400.0,85.8976,85.9168,85.8976,85.8976,6400.0
2021-05-25 13:10:00,89.12,89.16,89.11,89.16,2400.0,85.8976,85.9361,85.8879,85.9361,2400.0
2021-05-25 13:15:00,89.13,89.2,89.1,89.1,12560.0,85.9072,85.9747,85.8783,85.8783,12560.0
2021-05-25 13:20:00,89.1,89.21,89.1,89.17,6448.0,85.8783,85.9843,85.8783,85.9457,6448.0
2021-05-25 13:25:00,89.17,89.17,89.05,89.12,8412.0,85.9457,85.9457,85.8301,85.8976,8412.0
2021-05-25 13:30:00,89.06,89.11,89.06,89.06,13200.0,85.8397,85.8879,85.8397,85.8397,13200.0
2021-05-25 13:35:00,89.09,89.09,89.03,89.06,12404.0,85.8686,85.8686,85.8108,85.8397,12404.0
2021-05-25 13:40:00,89.06,89.07,89.0,89.0,7600.0,85.8397,85.8494,85.7819,85.7819,7600.0
2021-05-25 13:45:00,89.0,89.05,88.98,89.01,26900.0,85.7819,85.8301,85.7626,85.7915,26900.0
2021-05-25 13:50:00,89.01,89.1,89.01,89.1,6312.0,85.7915,85.8783,85.7915,85.8783,6312.0
2021-05-25 13:55:00,89.05,89.12,89.02,89.02,4000.0,85.8301,85.8976,85.8012,85.8012,4000.0
2021-05-25 14:00:00,89.02,89.02,88.83,88.85,5700.0,85.8012,85.8012,85.618,85.6373,5700.0
2021-05-25 14:05:00,88.88,88.91,88.87,88.88,4404.0,85.6662,85.6951,85.6566,85.6662,4404.0
2021-05-25 14:10:00,88.88,88.93,88.85,88.85,4436.0,85.6662,85.7144,85.6373,85.6373,4436.0
2021-05-25 14:15:00,88.84,88.92,88.84,88.86,2800.0,85.6277,85.7048,85.6277,85.647,2800.0
2021-05-25 14:20:00,88.86,88.92,88.86,88.86,1600.0,85.647,85.7048,85.647,85.647,1600.0
2021-05-25 14:25:00,88.85,88.86,88.82,88.85,5200.0,85.6373,85.647,85.6084,85.6373,5200.0
2021-05-25 14:30:00,88.86,88.92,88.86,88.88,6500.0,85.647,85.7048,85.647,85.6662,6500.0
2021-05-25 14:35:00,88.88,88.9,88.88,88.89,2400.0,85.6662,85.6855,85.6662,85.6759,2400.0
2021-05-25 14:40:00,88.96,88.97,88.9,88.95,5200.0,85.7433,85.753,85.6855,85.7337,5200.0
2021-05-25 14:45:00,88.97,88.99,88.92,88.96,7600.0,85.753,85.7723,85.7048,85.7433,7600.0
2021-05-25 14:50:00,89.0,89.03,88.96,88.97,5600.0,85.7819,85.8108,85.7433,85.753,5600.0
2021-05-25 14:55:00,88.99,89.02,88.88,88.9,11660.0,85.7723,85.8012,85.6662,85.6855,11660.0
2021-05-25 15:00:00,88.89,88.94,88.85,88.89,11200.0,85.6759,85.7241,85.6373,85.6759,11200.0
2021-05-25 15:05:00,88.89,88.98,88.86,88.89,9600.0,85.6759,85.7626,85.647,85.6759,9600.0
2021-05-25 15:10:00,88.91,88.93,88.87,88.89,7600.0,85.6951,85.7144,85.6566,85.6759,7600.0
2021-05-25 15:15:00,88.89,89.01,88.89,89.0,11452.0,85.6759,85.7915,85.6759,85.7819,11452.0
2021-05-25 15:20:00,89.03,89.05,88.96,89.05,7692.0,85.8108,85.8301,85.7433,85.8301,7692.0
2021-05-25 15:25:00,89.01,89.07,89.01,89.06,2800.0,85.7915,85.8494,85.7915,85.8397,2800.0
2021-05-25 15:30:00,89.06,89.11,89.03,89.03,11140.0,85.8397,85.8879,85.8108,85.8108,11140.0
2021-05-25 15:35:00,89.04,89.13,89.04,89.13,7308.0,85.8204,85.9072,85.8204,85.9072,7308.0
2021-05-25 15:40:00,89.11,89.13,89.08,89.12,10880.0,85.8879,85.9072,85.859,85.8976,10880.0
2021-05-25 15:45:00,89.13,89.16,89.07,89.07,14800.0,85.9072,85.9361,85.8494,85.8494,14800.0
2021-05-25 15:50:00,89.03,89.06,88.86,88.89,29508.0,85.8108,85.8397,85.647,85.6759,29508.0
2021-05-25 15:55:00,88.92,88.98,88.86,88.91,33292.0,85.7048,85.7626,85.647,85.6951,33292.0
2021-05-26 09:30:00,89.12,89.24,88.41,89.04,21464.0,85.8976,86.0132,85.2132,85.8204,21464.0
2021-05-26 09:35:00,89.14,89.22,89.06,89.06,3200.0,85.9168,85.9939,85.8397,85.8397,3200.0
2021-05-26 09:40:00,88.97,89.06,88.97,89.06,3280.0,85.753,85.8397,85.753,85.8397,3280.0
2021-05-26 09:45:00,89.01,89.01,88.88,88.98,3832.0,85.7915,85.7915,85.6662,85.7626,3832.0
2021-05-26 09:50:00,88.87,88.92,88.78,88.89,9040.0,85.6566,85.7048,85.5699,85.6759,9040.0
2021-05-26 09:55:00,88.89,88.89,88.78,88.78,5200.0,85.6759,85.6759,85.5699,85.5699,5200.0
2021-05-26 10:00:00,88.81,88.85,88.78,88.85,3600.0,85.5988,85.6373,85.5699,85.6373,3600.0
2021-05-26 10:05:00,88.88,88.92,88.84,88.87,6928.0,85.6662,85.7048,85.6277,85.6566,6928.0
2021-05-26 10:10:00,88.82,88.88,88.75,88.75,4400.0,85.6084,85.6662,85.5409,85.5409,4400.0
2021-05-26 10:15:00,88.86,88.86,88.81,88.81,3200.0,85.647,85.647,85.5988,85.5988,3200.0
2021-05-26 10:20:00,88.81,88.86,88.78,88.86,6572.0,85.5988,85.647,85.5699,85.647,6572.0
2021-05-26 10:25:00,88.84,88.86,88.81,88.85,2800.0,85.6277,85.647,85.5988,85.6373,2800.0
2021-05-26 10:30:00,88.88,88.89,88.85,88.86,15988.0,85.6662,85.6759,85.6373,85.647,15988.0
2021-05-26 10:35:00,88.75,88.76,88.73,88.74,5616.0,85.5409,85.5506,85.5217,85.5313,5616.0
2021-05-26 10:40:00,88.78,88.78,88.58,88.58,2800.0,85.5699,85.5699,85.3771,85.3771,2800.0
2021-05-26 10:45:00,88.59,88.61,88.59,88.61,4024.0,85.3867,85.406,85.3867,85.406,4024.0
2021-05-26 10:50:00,88.58,88.58,88.46,88.46,4944.0,85.3771,85.3771,85.2614,85.2614,4944.0
2021-05-26 10:55:00,88.49,88.52,88.48,88.49,6000.0,85.2903,85.3193,85.2807,85.2903,6000.0
2021-05-26 11:00:00,88.51,88.53,88.41,88.45,7340.0,85.3096,85.3289,85.2132,85.2518,7340.0
2021-05-26 11:05:00,88.48,88.56,88.48,88.54,5300.0,85.2807,85.3578,85.2807,85.3385,5300.0
2021-05-26 11:10:00,88.54,88.54,88.42,88.49,10400.0,85.3385,85.3385,85.2229,85.2903,10400.0
2021-05-26 11:15:00,88.45,88.45,88.33,88.33,4400.0,85.2518,85.2518,85.1361,85.1361,4400.0
2021-05-26 11:20:00,88.25,88.31,88.19,88.23,10480.0,85.059,85.1168,85.0012,85.0397,10480.0
2021-05-26 11:25:00,88.2,88.25,88.17,88.2,8400.0,85.0108,85.059,84.9819,85.0108,8400.0
2021-05-26 11:30:00,88.19,88.19,88.16,88.16,2308.0,85.0012,85.0012,84.9723,84.9723,2308.0
2021-05-26 11:35:00,88.15,88.23,88.15,88.22,13236.0,84.9626,85.0397,84.9626,85.0301,13236.0
2021-05-26 11:40:00,88.21,88.21,88.1,88.14,6000.0,85.0205,85.0205,84.9144,84.953,6000.0
2021-05-26 11:45:00,88.14,88.19,88.14,88.14,4404.0,84.953,85.0012,84.953,84.953,4404.0
2021-05-26 11:50:00,88.16,88.16,88.1,88.14,6400.0,84.9723,84.9723,84.9144,84.953,6400.0
2021-05-26 11:55:00,88.14,88.17,88.1,88.12,20492.0,84.953,84.9819,84.9144,84.9337,20492.0
2021-05-26 12:00:00,88.12,88.17,88.08,88.17,17812.0,84.9337,84.9819,84.8952,84.9819,17812.0
2021-05-26 12:05:00,88.18,88.35,88.18,88.35,7924.0,84.9915,85.1554,84.9915,85.1554,7924.0
2021-05-26 12:10:00,88.35,88.36,88.31,88.31,4400.0,85.1554,85.165,85.1168,85.1168,4400.0
2021-05-26 12:15:00,88.29,88.46,88.29,88.45,14060.0,85.0976,85.2614,85.0976,85.2518,14060.0
2021-05-26 12:20:00,88.43,88.49,88.42,88.45,6000.0,85.2325,85.2903,85.2229,85.2518,6000.0
2021-05-26 12:25:00,88.45,88.45,88.42,88.42,6000.0,85.2518,85.2518,85.2229,85.2229,6000.0
2021-05-26 12:30:00,88.43,88.53,88.43,88.47,7600.0,85.2325,85.3289,85.2325,85.2711,7600.0
2021-05-26 12:35:00,88.5,88.5,88.42,88.42,3396.0,85.3,85.3,85.2229,85.2229,3396.0
2021-05-26 12:40:00,88.48,88.48,88.43,88.43,8000.0,85.2807,85.2807,85.2325,85.2325,8000.0
2021-05-26 12:45:00,88.44,88.44,88.33,88.33,1200.0,85.2421,85.2421,85.1361,85.1361,1200.0
2021-05-26 12:50:00,88.35,88.45,88.34,88.42,4800.0,85.1554,85.2518,85.1458,85.2229,4800.0
2021-05-26 12:55:00,88.44,88.44,88.38,88.38,4148.0,85.2421,85.2421,85.1843,85.1843,4148.0
2021-05-26 13:00:00,88.3,88.38,88.3,88.37,4848.0,85.1072,85.1843,85.1072,85.1747,4848.0
2021-05-26 13:05:00,88.39,88.39,88.3,88.34,2800.0,85.194,85.194,85.1072,85.1458,2800.0
2021-05-26 13:10:00,88.32,88.33,88.24,88.26,7960.0,85.1265,85.1361,85.0494,85.0687,7960.0
2021-05-26 13:15:00,88.26,88.29,88.26,88.28,2800.0,85.0687,85.0976,85.0687,85.0879,2800.0
2021-05-26 13:20:00,88.29,88.33,88.29,88.31,4256.0,85.0976,85.1361,85.0976,85.1168,4256.0
2021-05-26 13:25:00,88.31,88.31,88.25,88.25,2000.0,85.1168,85.1168,85.059,85.059,2000.0
2021-05-26 13:30:00,88.23,88.29,88.23,88.27,4400.0,85.0397,85.0976,85.0397,85.0783,4400.0
2021-05-26 13:35:00,88.19,88.19,88.12,88.12,2000.0,85.0012,85.0012,84.9337,84.9337,2000.0
2021-05-26 13:40:00,88.2,88.21,88.12,88.16,6212.0,85.0108,85.0205,84.9337,84.9723,6212.0
2021-05-26 13:45:00,88.18,88.27,88.18,88.25,10756.0,84.9915,85.0783,84.9915,85.059,10756.0
2021-05-26 13:50:00,88.24,88.24,88.16,88.19,13416.0,85.0494,85.0494,84.9723,85.0012,13416.0
2021-05-26 13:55:00,88.25,88.32,88.25,88.32,4400.0,85.059,85.1265,85.059,85.1265,4400.0
2021-05-26 14:00:00,88.35,88.39,88.29,88.3,4880.0,85.1554,85.194,85.0976,85.1072,4880.0
2021-05-26 14:05:00,88.31,88.39,88.31,88.39,9640.0,85.1168,85.194,85.1168,85.194,9640.0
2021-05-26 14:10:00,88.4,88.4,88.34,88.34,1200.0,85.2036,85.2036,85.1458,85.1458,1200.0
2021-05-26 14:15:00,88.35,88.39,88.32,88.39,2500.0,85.1554,85.194,85.1265,85.194,2500.0
2021-05-26 14:20:00,88.39,88.47,88.39,88.47,4784.0,85.194,85.2711,85.194,85.2711,4784.0
2021-05-26 14:25:00,88.48,88.52,88.47,88.47,3600.0,85.2807,85.3193,85.2711,85.2711,3600.0
2021-05-26 14:30:00,88.47,88.47,88.44,88.45,3600.0,85.2711,85.2711,85.2421,85.2518,3600.0
2021-05-26 14:35:00,88.45,88.45,88.45,88.45,1200.0,85.2518,85.2518,85.2518,85.2518,1200.0
2021-05-26 14:40:00,88.46,88.46,88.42,88.44,4840.0,85.2614,85.2614,85.2229,85.2421,4840.0
2021-05-26 14:45:00,88.4,88.42,88.4,88.42,1600.0,85.2036,85.2229,85.2036,85.2229,1600.0
2021-05-26 14:50:00,88.43,88.43,88.3,88.35,5600.0,85.2325,85.2325,85.1072,85.1554,5600.0
2021-05-26 14:55:00,88.33,88.41,88.33,88.35,5200.0,85.1361,85.2132,85.1361,85.1554,5200.0
2021-05-26 15:00:00,88.32,88.34,88.32,88.33,2400.0,85.1265,85.1458,85.1265,85.1361,2400.0
2021-05-26 15:05:00,88.35,88.35,88.31,88.32,4800.0,85.1554,85.1554,85.1168,85.1265,4800.0
2021-05-26 15:10:00,88.32,88.33,88.27,88.3,6800.0,85.1265,85.1361,85.0783,85.1072,6800.0
2021-05-26 15:15:00,88.3,88.42,88.29,88.38,16000.0,85.1072,85.2229,85.0976,85.1843,16000.0
2021-05-26 15:20:00,88.4,88.42,88.36,88.36,6000.0,85.2036,85.2229,85.165,85.165,6000.0
2021-05-26 15:25:00,88.38,88.45,88.37,88.45,8400.0,85.1843,85.2518,85.1747,85.2518,8400.0
2021-05-26 15:30:00,88.48,88.48,88.4,88.43,6800.0,85.2807,85.2807,85.2036,85.2325,6800.0
2021-05-26 15:35:00,88.39,88.45,88.38,88.45,14400.0,85.194,85.2518,85.1843,85.2518,14400.0
2021-05-26 15:40:00,88.45,88.56,88.45,88.54,6800.0,85.2518,85.3578,85.2518,85.3385,6800.0
2021-05-26 15:45:00,88.52,88.53,88.45,88.52,10120.0,85.3193,85.3289,85.2518,85.3193,10120.0
2021-05-26 15:50:00,88.5,88.5,88.33,88.47,47268.0,85.3,85.3,85.1361,85.2711,47268.0
2021-05-26 15:55:00,88.47,88.59,88.41,88.59,52288.0,85.2711,85.3867,85.2132,85.3867,52288.0
2021-05-27 09:30:00,88.92,89.16,88.92,89.14,28072.0,85.7048,85.9361,85.7048,85.9168,28072.0
2021-05-27 09:35:00,89.23,89.26,88.98,88.98,6580.0,86.0036,86.0325,85.7626,85.7626,6580.0
2021-05-27 09:40:00,88.84,89.08,88.83,89.08,8800.0,85.6277,85.859,85.618,85.859,8800.0
2021-05-27 09:45:00,89.06,89.06,88.81,88.85,4400.0,85.8397,85.8397,85.5988,85.6373,4400.0
2021-05-27 09:50:00,88.79,88.99,88.79,88.96,5300.0,85.5795,85.7723,85.5795,85.7433,5300.0
2021-05-27 09:55:00,88.96,88.96,88.73,88.73,1200.0,85.7433,85.7433,85.5217,85.5217,1200.0
2021-05-27 10:00:00,88.69,88.69,88.66,88.67,2000.0,85.4831,85.4831,85.4542,85.4638,2000.0
2021-05-27 10:05:00,88.61,88.61,88.61,88.61,6812.0,85.406,85.406,85.406,85.406,6812.0
2021-05-27 10:10:00,88.57,88.68,88.57,88.68,6400.0,85.3674,85.4735,85.3674,85.4735,6400.0
2021-05-27 10:15:00,88.68,88.68,88.68,88.68,0.0,85.4735,85.4735,85.4735,85.4735,0.0
2021-05-27 10:20:00,88.72,88.79,88.72,88.79,1600.0,85.512,85.5795,85.512,85.5795,1600.0
2021-05-27 10:25:00,88.72,88.72,88.68,88.68,2800.0,85.512,85.512,85.4735,85.4735,2800.0
2021-05-27 10:30:00,88.88,88.89,88.88,88.89,1600.0,85.6662,85.6759,85.6662,85.6759,1600.0
2021-05-27 10:35:00,88.95,88.95,88.92,88.92,1600.0,85.7337,85.7337,85.7048,85.7048,1600.0
2021-05-27 10:40:00,88.95,89.09,88.95,89.05,2692.0,85.7337,85.8686,85.7337,85.8301,2692.0
2021-05-27 10:45:00,89.09,89.11,89.05,89.07,4696.0,85.8686,85.8879,85.8301,85.8494,4696.0
2021-05-27 10:50:00,89.07,89.07,88.93,88.95,6704.0,85.8494,85.8494,85.7144,85.7337,6704.0
2021-05-27 10:55:00,89.04,89.04,89.03,89.03,2992.0,85.8204,85.8204,85.8108,85.8108,2992.0
2021-05-27 11:00:00,89.01,89.01,88.95,88.95,5200.0,85.7915,85.7915,85.7337,85.7337,5200.0
2021-05-27 11:05:00,88.92,88.92,88.87,88.92,2540.0,85.7048,85.7048,85.6566,85.7048,2540.0
2021-05-27 11:10:00,88.92,88.92,88.91,88.91,1200.0,85.7048,85.7048,85.6951,85.6951,1200.0
2021-05-27 11:15:00,88.92,88.92,88.84,88.88,5600.0,85.7048,85.7048,85.6277,85.6662,5600.0
2021-05-27 11:20:00,88.91,88.93,88.91,88.93,1200.0,85.6951,85.7144,85.6951,85.7144,1200.0
2021-05-27 11:25:00,88.97,89.03,88.89,88.92,8800.0,85.753,85.8108,85.6759,85.7048,8800.0
2021-05-27 11:30:00,88.87,88.98,88.87,88.96,2000.0,85.6566,85.7626,85.6566,85.7433,2000.0
2021-05-27 11:35:00,88.96,89.04,88.96,89.04,5648.0,85.7433,85.8204,85.7433,85.8204,5648.0
2021-05-27 11:40:00,89.04,89.06,89.01,89.06,2400.0,85.8204,85.8397,85.7915,85.8397,2400.0
2021-05-27 11:45:00,89.08,89.08,89.05,89.05,4400.0,85.859,85.859,85.8301,85.8301,4400.0
2021-05-27 11:50:00,89.03,89.03,89.03,89.03,420.0,85.8108,85.8108,85.8108,85.8108,420.0
2021-05-27 11:55:00,89.05,89.17,89.05,89.13,7600.0,85.8301,85.9457,85.8301,85.9072,7600.0
2021-05-27 12:00:00,89.13,89.27,89.12,89.25,20800.0,85.9072,86.0421,85.8976,86.0229,20800.0
2021-05-27 12:05:00,89.3,89.32,89.3,89.32,1300.0,86.071,86.0903,86.071,86.0903,1300.0
2021-05-27 12:10:00,89.36,89.39,89.36,89.39,2800.0,86.1289,86.1578,86.1289,86.1578,2800.0
2021-05-27 12:15:00,89.44,89.45,89.31,89.31,13232.0,86.206,86.2156,86.0807,86.0807,13232.0
2021-05-27 12:20:00,89.31,89.32,89.31,89.32,2400.0,86.0807,86.0903,86.0807,86.0903,2400.0
2021-05-27 12:25:00,89.34,89.35,89.3,89.3,2000.0,86.1096,86.1192,86.071,86.071,2000.0
2021-05-27 12:30:00,89.3,89.31,89.24,89.31,3200.0,86.071,86.0807,86.0132,86.0807,3200.0
2021-05-27 12:35:00,89.31,89.31,89.31,89.31,0.0,86.0807,86.0807,86.0807,86.0807,0.0
2021-05-27 12:40:00,89.36,89.36,89.36,89.36,400.0,86.1289,86.1289,86.1289,86.1289,400.0
2021-05-27 12:45:00,89.36,89.4,89.32,89.35,8320.0,86.1289,86.1674,86.0903,86.1192,8320.0
2021-05-27 12:50:00,89.26,89.27,89.26,89.26,1600.0,86.0325,86.0421,86.0325,86.0325,1600.0
2021-05-27 12:55:00,89.25,89.25,89.21,89.21,2000.0,86.0229,86.0229,85.9843,85.9843,2000.0
2021-05-27 13:00:00,89.22,89.22,89.17,89.19,5984.0,85.9939,85.9939,85.9457,85.965,5984.0
2021-05-27 13:05:00,89.2,89.2,89.2,89.2,400.0,85.9747,85.9747,85.9747,85.9747,400.0
2021-05-27 13:10:00,89.18,89.18,89.17,89.18,2000.0,85.9554,85.9554,85.9457,85.9554,2000.0
2021-05-27 13:15:00,89.19,89.19,89.14,89.15,3600.0,85.965,85.965,85.9168,85.9265,3600.0
2021-05-27 13:20:00,89.15,89.18,89.15,89.15,1600.0,85.9265,85.9554,85.9265,85.9265,1600.0
2021-05-27 13:25:00,89.14,89.14,89.07,89.11,6796.0,85.9168,85.9168,85.8494,85.8879,6796.0
2021-05-27 13:30:00,89.1,89.13,89.1,89.13,800.0,85.8783,85.9072,85.8783,85.9072,800.0
2021-05-27 13:35:00,89.18,89.18,89.09,89.1,6520.0,85.9554,85.9554,85.8686,85.8783,6520.0
2021-05-27 13:40:00,89.1,89.17,89.1,89.12,6248.0,85.8783,85.9457,85.8783,85.8976,6248.0
2021-05-27 13:45:00,89.12,89.12,89.06,89.06,2400.0,85.8976,85.8976,85.8397,85.8397,2400.0
2021-05-27 13:50:00,89.06,89.06,89.05,89.05,2400.0,85.8397,85.8397,85.8301,85.8301,2400.0
2021-05-27 13:55:00,89.05,89.06,89.04,89.05,3200.0,85.8301,85.8397,85.8204,85.8301,3200.0
2021-05-27 14:00:00,89.05,89.1,89.03,89.1,6800.0,85.8301,85.8783,85.8108,85.8783,6800.0
2021-05-27 14:05:00,89.06,89.08,89.05,89.05,4808.0,85.8397,85.859,85.8301,85.8301,4808.0
2021-05-27 14:10:00,89.05,89.06,89.04,89.05,3220.0,85.8301,85.8397,85.8204,85.8301,3220.0
2021-05-27 14:15:00,89.05,89.05,89.03,89.03,3200.0,85.8301,85.8301,85.8108,85.8108,3200.0
2021-05-27 14:20:00,89.05,89.12,89.05,89.11,3256.0,85.8301,85.8976,85.8301,85.8879,3256.0
2021-05-27 14:25:00,89.13,89.13,89.09,89.1,4800.0,85.9072,85.9072,85.8686,85.8783,4800.0
2021-05-27 14:30:00,89.07,89.08,89.06,89.08,2400.0,85.8494,85.859,85.8397,85.859,2400.0
2021-05-27 14:35:00,89.07,89.1,89.05,89.05,3200.0,85.8494,85.8783,85.8301,85.8301,3200.0
2021-05-27 14:40:00,89.05,89.05,89.05,89.05,400.0,85.8301,85.8301,85.8301,85.8301,400.0
2021-05-27 14:45:00,89.05,89.11,89.03,89.08,12800.0,85.8301,85.8879,85.8108,85.859,12800.0
2021-05-27 14:50:00,89.12,89.15,89.1,89.13,7200.0,85.8976,85.9265,85.8783,85.9072,7200.0
2021-05-27 14:55:00,89.16,89.18,89.13,89.13,3200.0,85.9361,85.9554,85.9072,85.9072,3200.0
2021-05-27 15:00:00,89.13,89.13,89.05,89.07,7332.0,85.9072,85.9072,85.8301,85.8494,7332.0
2021-05-27 15:05:00,89.07,89.07,89.03,89.06,6000.0,85.8494,85.8494,85.8108,85.8397,6000.0
2021-05-27 15:10:00,89.06,89.11,89.06,89.1,3200.0,85.8397,85.8879,85.8397,85.8783,3200.0
2021-05-27 15:15:00,89.08,89.1,89.08,89.1,2800.0,85.859,85.8783,85.859,85.8783,2800.0
2021-05-27 15:20:00,89.1,89.1,89.05,89.06,7380.0,85.8783,85.8783,85.8301,85.8397,7380.0
2021-05-27 15:25:00,89.06,89.07,89.06,89.06,2400.0,85.8397,85.8494,85.8397,85.8397,2400.0
2021-05-27 15:30:00,89.05,89.1,89.02,89.07,20400.0,85.8301,85.8783,85.8012,85.8494,20400.0
2021-05-27 15:35:00,89.07,89.17,89.07,89.16,12640.0,85.8494,85.9457,85.8494,85.9361,12640.0
2021-05-27 15:40:00,89.14,89.17,89.14,89.17,10564.0,85.9168,85.9457,85.9168,85.9457,10564.0
2021-05-27 15:45:00,89.15,89.27,89.14,89.27,20804.0,85.9265,86.0421,85.9168,86.0421,20804.0
2021-05-27 15:50:00,89.25,89.25,88.12,88.12,154328.0,86.0229,86.0229,84.9337,84.9337,154328.0
2021-05-27 15:55:00,88.21,88.64,88.12,88.54,186664.0,85.0205,85.4349,84.9337,85.3385,186664.0
2021-05-28 09:30:00,88.9,89.21,88.7,88.7,21956.0,85.6855,85.9843,85.4927,85.4927,21956.0
2021-05-28 09:35:00,88.67,89.03,88.65,89.03,10144.0,85.4638,85.8108,85.4446,85.8108,10144.0
2021-05-28 09:40:00,89.17,89.17,88.85,88.85,2048.0,85.9457,85.9457,85.6373,85.6373,2048.0
2021-05-28 09:45:00,88.96,88.96,88.67,88.74,2000.0,85.7433,85.7433,85.4638,85.5313,2000.0
2021-05-28 09:50:00,88.75,88.75,88.74,88.75,2000.0,85.5409,85.5409,85.5313,85.5409,2000.0
2021-05-28 09:55:00,88.85,89.2,88.85,89.07,7500.0,85.6373,85.9747,85.6373,85.8494,7500.0
2021-05-28 10:00:00,89.07,89.17,88.83,88.83,9208.0,85.8494,85.9457,85.618,85.618,9208.0
2021-05-28 10:05:00,88.89,88.9,88.74,88.88,11528.0,85.6759,85.6855,85.5313,85.6662,11528.0
2021-05-28 10:10:00,88.77,88.83,88.68,88.83,22300.0,85.5602,85.618,85.4735,85.618,22300.0
2021-05-28 10:15:00,88.83,88.86,88.83,88.86,824.0,85.618,85.647,85.618,85.647,824.0
2021-05-28 10:20:00,88.77,88.89,88.77,88.89,3000.0,85.5602,85.6759,85.5602,85.6759,3000.0
2021-05-28 10:25:00,88.89,88.89,88.72,88.82,8600.0,85.6759,85.6759,85.512,85.6084,8600.0
2021-05-28 10:30:00,88.82,88.91,88.8,88.91,4000.0,85.6084,85.6951,85.5891,85.6951,4000.0
2021-05-28 10:35:00,88.94,88.94,88.86,88.88,2800.0,85.7241,85.7241,85.647,85.6662,2800.0
2021-05-28 10:40:00,88.92,88.92,88.86,88.86,2800.0,85.7048,85.7048,85.647,85.647,2800.0
2021-05-28 10:45:00,88.84,88.84,88.82,88.82,7988.0,85.6277,85.6277,85.6084,85.6084,7988.0
2021-05-28 10:50:00,88.81,88.81,88.78,88.81,3600.0,85.5988,85.5988,85.5699,85.5988,3600.0
2021-05-28 10:55:00,88.83,88.92,88.83,88.88,11096.0,85.618,85.7048,85.618,85.6662,11096.0
2021-05-28 11:00:00,88.86,88.86,88.86,88.86,400.0,85.647,85.647,85.647,85.647,400.0
2021-05-28 11:05:00,88.84,88.86,88.8,88.86,4000.0,85.6277,85.647,85.5891,85.647,4000.0
2021-05-28 11:10:00,88.86,88.86,88.78,88.78,3200.0,85.647,85.647,85.5699,85.5699,3200.0
2021-05-28 11:15:00,88.81,88.84,88.81,88.84,2152.0,85.5988,85.6277,85.5988,85.6277,2152.0
2021-05-28 11:20:00,88.86,88.9,88.86,88.9,1600.0,85.647,85.6855,85.647,85.6855,1600.0
2021-05-28 11:25:00,88.9,88.9,88.85,88.85,800.0,85.6855,85.6855,85.6373,85.6373,800.0
2021-05-28 11:30:00,88.8,88.87,88.78,88.85,5284.0,85.5891,85.6566,85.5699,85.6373,5284.0
2021-05-28 11:35:00,88.86,88.89,88.86,88.89,2000.0,85.647,85.6759,85.647,85.6759,2000.0
2021-05-28 11:40:00,88.93,88.93,88.93,88.93,1600.0,85.7144,85.7144,85.7144,85.7144,1600.0
2021-05-28 11:45:00,88.92,88.92,88.86,88.86,2000.0,85.7048,85.7048,85.647,85.647,2000.0
2021-05-28 11:50:00,88.87,88.87,88.87,88.87,400.0,85.6566,85.6566,85.6566,85.6566,400.0
2021-05-28 11:55:00,88.86,88.89,88.86,88.89,2400.0,85.647,85.6759,85.647,85.6759,2400.0
2021-05-28 12:00:00,88.88,88.88,88.88,88.88,800.0,85.6662,85.6662,85.6662,85.6662,800.0
2021-05-28 12:05:00,88.89,88.89,88.87,88.87,2000.0,85.6759,85.6759,85.6566,85.6566,2000.0
2021-05-28 12:10:00,88.82,88.85,88.82,88.85,800.0,85.6084,85.6373,85.6084,85.6373,800.0
2021-05-28 12:15:00,88.85,88.85,88.85,88.85,1200.0,85.6373,85.6373,85.6373,85.6373,1200.0
2021-05-28 12:20:00,88.86,88.91,88.84,88.87,4276.0,85.647,85.6951,85.6277,85.6566,4276.0
2021-05-28 12:25:00,88.87,88.87,88.84,88.84,1600.0,85.6566,85.6566,85.6277,85.6277,1600.0
2021-05-28 12:30:00,88.83,88.83,88.83,88.83,400.0,85.618,85.618,85.618,85.618,400.0
2021-05-28 12:35:00,88.78,88.8,88.74,88.75,6008.0,85.5699,85.5891,85.5313,85.5409,6008.0
2021-05-28 12:40:00,88.75,88.75,88.75,88.75,400.0,85.5409,85.5409,85.5409,85.5409,400.0
2021-05-28 12:45:00,88.78,88.78,88.64,88.71,7600.0,85.5699,85.5699,85.4349,85.5024,7600.0
2021-05-28 12:50:00,88.71,88.71,88.64,88.64,3600.0,85.5024,85.5024,85.4349,85.4349,3600.0
2021-05-28 12:55:00,88.64,88.71,88.64,88.69,6764.0,85.4349,85.5024,85.4349,85.4831,6764.0
2021-05-28 13:00:00,88.73,88.8,88.72,88.8,5016.0,85.5217,85.5891,85.512,85.5891,5016.0
2021-05-28 13:05:00,88.73,88.81,88.73,88.81,1600.0,85.5217,85.5988,85.5217,85.5988,1600.0
2021-05-28 13:10:00,88.84,88.85,88.83,88.85,2400.0,85.6277,85.6373,85.618,85.6373,2400.0
2021-05-28 13:15:00,88.81,88.81,88.75,88.78,6636.0,85.5988,85.5988,85.5409,85.5699,6636.0
2021-05-28 13:20:00,88.78,88.78,88.78,88.78,0.0,85.5699,85.5699,85.5699,85.5699,0.0
2021-05-28 13:25:00,88.78,88.79,88.78,88.79,800.0,85.5699,85.5795,85.5699,85.5795,800.0
2021-05-28 13:30:00,88.76,88.76,88.63,88.63,3200.0,85.5506,85.5506,85.4253,85.4253,3200.0
2021-05-28 13:35:00,88.61,88.75,88.61,88.68,4824.0,85.406,85.5409,85.406,85.4735,4824.0
2021-05-28 13:40:00,88.64,88.65,88.54,88.54,5160.0,85.4349,85.4446,85.3385,85.3385,5160.0
2021-05-28 13:45:00,88.54,88.54,88.52,88.52,800.0,85.3385,85.3385,85.3193,85.3193,800.0
2021-05-28 13:50:00,88.5,88.55,88.5,88.55,2800.0,85.3,85.3482,85.3,85.3482,2800.0
2021-05-28 13:55:00,88.57,88.57,88.54,88.55,4988.0,85.3674,85.3674,85.3385,85.3482,4988.0
2021-05-28 14:00:00,88.52,88.52,88.49,88.49,3992.0,85.3193,85.3193,85.2903,85.2903,3992.0
2021-05-28 14:05:00,88.48,88.48,88.47,88.47,1600.0,85.2807,85.2807,85.2711,85.2711,1600.0
2021-05-28 14:10:00,88.5,88.64,88.49,88.64,8480.0,85.3,85.4349,85.2903,85.4349,8480.0
2021-05-28 14:15:00,88.64,88.66,88.64,88.64,3600.0,85.4349,85.4542,85.4349,85.4349,3600.0
2021-05-28 14:20:00,88.66,88.66,88.65,88.66,1600.0,85.4542,85.4542,85.4446,85.4542,1600.0
2021-05-28 14:25:00,88.66,88.72,88.66,88.72,4800.0,85.4542,85.512,85.4542,85.512,4800.0
2021-05-28 14:30:00,88.72,88.72,88.66,88.71,4024.0,85.512,85.512,85.4542,85.5024,4024.0
2021-05-28 14:35:00,88.75,88.78,88.75,88.78,4072.0,85.5409,85.5699,85.5409,85.5699,4072.0
2021-05-28 14:40:00,88.79,88.85,88.79,88.85,1640.0,85.5795,85.6373,85.5795,85.6373,1640.0
2021-05-28 14:45:00,88.85,88.85,88.82,88.82,1200.0,85.6373,85.6373,85.6084,85.6084,1200.0
2021-05-28 14:50:00,88.79,88.81,88.75,88.8,1256.0,85.5795,85.5988,85.5409,85.5891,1256.0
2021-05-28 14:55:00,88.75,88.86,88.75,88.8,3600.0,85.5409,85.647,85.5409,85.5891,3600.0
2021-05-28 15:00:00,88.8,88.82,88.79,88.79,2076.0,85.5891,85.6084,85.5795,85.5795,2076.0
2021-05-28 15:05:00,88.79,88.79,88.79,88.79,0.0,85.5795,85.5795,85.5795,85.5795,0.0
2021-05-28 15:10:00,88.79,88.84,88.77,88.83,4820.0,85.5795,85.6277,85.5602,85.618,4820.0
2021-05-28 15:15:00,88.87,88.91,88.86,88.91,10056.0,85.6566,85.6951,85.647,85.6951,10056.0
2021-05-28 15:20:00,88.87,88.89,88.75,88.75,22968.0,85.6566,85.6759,85.5409,85.5409,22968.0
2021-05-28 15:25:00,88.72,88.76,88.7,88.7,3200.0,85.512,85.5506,85.4927,85.4927,3200.0
2021-05-28 15:30:00,88.7,88.76,88.67,88.76,8920.0,85.4927,85.5506,85.4638,85.5506,8920.0
2021-05-28 15:35:00,88.76,88.78,88.72,88.74,20400.0,85.5506,85.5699,85.512,85.5313,20400.0
2021-05-28 15:40:00,88.74,88.75,88.71,88.72,18000.0,85.5313,85.5409,85.5024,85.512,18000.0
2021-05-28 15:45:00,88.73,88.82,88.73,88.81,38048.0,85.5217,85.6084,85.5217,85.5988,38048.0
2021-05-28 15:50:00,88.82,88.84,88.31,88.46,67676.0,85.6084,85.6277,85.1168,85.2614,67676.0
2021-05-28 15:55:00,88.42,88.51,88.35,88.44,81460.0,85.2229,85.3096,85.1554,85.2421,81460.0
2021-06-01 09:30:00,89.08,89.87,88.83,89.3,26888.0,85.859,86.6204,85.618,86.071,26888.0
2021-06-01 09:35:00,89.32,89.32,89.03,89.05,4800.0,86.0903,86.0903,85.8108,85.8301,4800.0
2021-06-01 09:40:00,89.09,89.09,88.85,88.94,8000.0,85.8686,85.8686,85.6373,85.7241,8000.0
2021-06-01 09:45:00,88.95,89.22,88.93,89.08,13568.0,85.7337,85.9939,85.7144,85.859,13568.0
2021-06-01 09:50:00,88.97,89.33,88.97,89.27,13288.0,85.753,86.1,85.753,86.0421,13288.0
2021-06-01 09:55:00,89.33,89.33,89.07,89.29,36212.0,86.1,86.1,85.8494,86.0614,36212.0
2021-06-01 10:00:00,89.29,89.47,89.19,89.44,21440.0,86.0614,86.2349,85.965,86.206,21440.0
2021-06-01 10:05:00,89.33,89.33,89.21,89.21,3200.0,86.1,86.1,85.9843,85.9843,3200.0
2021-06-01 10:10:00,89.21,89.21,88.96,88.96,6692.0,85.9843,85.9843,85.7433,85.7433,6692.0
2021-06-01 10:15:00,88.96,88.96,88.75,88.88,11660.0,85.7433,85.7433,85.5409,85.6662,11660.0
2021-06-01 10:20:00,88.75,88.77,88.63,88.75,18720.0,85.5409,85.5602,85.4253,85.5409,18720.0
2021-06-01 10:25:00,88.74,88.76,88.71,88.71,1200.0,85.5313,85.5506,85.5024,85.5024,1200.0
2021-06-01 10:30:00,88.74,88.82,88.66,88.74,15172.0,85.5313,85.6084,85.4542,85.5313,15172.0
2021-06-01 10:35:00,88.73,88.73,88.63,88.71,4000.0,85.5217,85.5217,85.4253,85.5024,4000.0
2021-06-01 10:40:00,88.63,88.72,88.63,88.69,3724.0,85.4253,85.512,85.4253,85.4831,3724.0
2021-06-01 10:45:00,88.63,88.73,88.39,88.5,16760.0,85.4253,85.5217,85.194,85.3,16760.0
2021-06-01 10:50:00,88.5,88.5,88.39,88.43,13200.0,85.3,85.3,85.194,85.2325,13200.0
2021-06-01 10:55:00,88.38,88.52,88.31,88.47,11200.0,85.1843,85.3193,85.1168,85.2711,11200.0
2021-06-01 11:00:00,88.5,88.53,88.31,88.36,7600.0,85.3,85.3289,85.1168,85.165,7600.0
2021-06-01 11:05:00,88.38,88.47,88.38,88.47,2000.0,85.1843,85.2711,85.1843,85.2711,2000.0
2021-06-01 11:10:00,88.35,88.45,88.35,88.43,5420.0,85.1554,85.2518,85.1554,85.2325,5420.0
2021-06-01 11:15:00,88.36,88.46,88.31,88.38,8252.0,85.165,85.2614,85.1168,85.1843,8252.0
2021-06-01 11:20:00,88.39,88.44,88.39,88.44,2000.0,85.194,85.2421,85.194,85.2421,2000.0
2021-06-01 11:25:00,88.53,88.53,88.49,88.49,2156.0,85.3289,85.3289,85.2903,85.2903,2156.0
2021-06-01 11:30:00,88.43,88.47,88.43,88.44,5200.0,85.2325,85.2711,85.2325,85.2421,5200.0
2021-06-01 11:35:00,88.44,88.44,88.35,88.4,8000.0,85.2421,85.2421,85.1554,85.2036,8000.0
2021-06-01 11:40:00,88.36,88.45,88.36,88.4,17976.0,85.165,85.2518,85.165,85.2036,17976.0
2021-06-01 11:45:00,88.4,88.4,88.29,88.35,8800.0,85.2036,85.2036,85.0976,85.1554,8800.0
2021-06-01 11:50:00,88.35,88.35,88.25,88.3,5124.0,85.1554,85.1554,85.059,85.1072,5124.0
2021-06-01 11:55:00,88.34,88.46,88.34,88.39,5600.0,85.1458,85.2614,85.1458,85.194,5600.0
2021-06-01 12:00:00,88.35,88.38,88.34,88.35,2400.0,85.1554,85.1843,85.1458,85.1554,2400.0
2021-06-01 12:05:00,88.39,88.46,88.38,88.45,8400.0,85.194,85.2614,85.1843,85.2518,8400.0
2021-06-01 12:10:00,88.39,88.39,88.39,88.39,800.0,85.194,85.194,85.194,85.194,800.0
2021-06-01 12:15:00,88.42,88.43,88.38,88.42,2348.0,85.2229,85.2325,85.1843,85.2229,2348.0
2021-06-01 12:20:00,88.39,88.44,88.38,88.39,6884.0,85.194,85.2421,85.1843,85.194,6884.0
2021-06-01 12:25:00,88.42,88.42,88.35,88.36,2068.0,85.2229,85.2229,85.1554,85.165,2068.0
2021-06-01 12:30:00,88.31,88.31,88.29,88.31,2400.0,85.1168,85.1168,85.0976,85.1168,2400.0
2021-06-01 12:35:00,88.31,88.41,88.31,88.41,7328.0,85.1168,85.2132,85.1168,85.2132,7328.0
2021-06-01 12:40:00,88.37,88.38,88.34,88.38,4400.0,85.1747,85.1843,85.1458,85.1843,4400.0
2021-06-01 12:45:00,88.38,88.41,88.38,88.41,1264.0,85.1843,85.2132,85.1843,85.2132,1264.0
2021-06-01 12:50:00,88.39,88.42,88.36,88.36,2128.0,85.194,85.2229,85.165,85.165,2128.0
2021-06-01 12:55:00,88.31,88.41,88.3,88.4,7840.0,85.1168,85.2132,85.1072,85.2036,7840.0
2021-06-01 13:00:00,88.43,88.44,88.38,88.38,11612.0,85.2325,85.2421,85.1843,85.1843,11612.0
2021-06-01 13:05:00,88.25,88.29,88.25,88.26,7900.0,85.059,85.0976,85.059,85.0687,7900.0
2021-06-01 13:10:00,88.26,88.3,88.26,88.29,8000.0,85.0687,85.1072,85.0687,85.0976,8000.0
2021-06-01 13:15:00,88.26,88.26,88.13,88.19,15284.0,85.0687,85.0687,84.9434,85.0012,15284.0
2021-06-01 13:20:00,88.19,88.19,88.12,88.14,2000.0,85.0012,85.0012,84.9337,84.953,2000.0
2021-06-01 13:25:00,88.15,88.15,88.09,88.09,3840.0,84.9626,84.9626,84.9048,84.9048,3840.0
2021-06-01 13:30:00,88.11,88.12,88.07,88.11,3532.0,84.9241,84.9337,84.8855,84.9241,3532.0
2021-06-01 13:35:00,88.11,88.17,88.11,88.15,8800.0,84.9241,84.9819,84.9241,84.9626,8800.0
2021-06-01 13:40:00,88.14,88.16,88.08,88.08,2000.0,84.953,84.9723,84.8952,84.8952,2000.0
2021-06-01 13:45:00,88.11,88.13,88.04,88.04,8108.0,84.9241,84.9434,84.8566,84.8566,8108.0
2021-06-01 13:50:00,88.05,88.05,87.99,88.0,7204.0,84.8662,84.8662,84.8084,84.8181,7204.0
2021-06-01 13:55:00,88.02,88.09,88.02,88.07,4400.0,84.8373,84.9048,84.8373,84.8855,4400.0
2021-06-01 14:00:00,88.05,88.1,88.03,88.1,4152.0,84.8662,84.9144,84.847,84.9144,4152.0
2021-06-01 14:05:00,88.15,88.16,88.14,88.14,6400.0,84.9626,84.9723,84.953,84.953,6400.0
2021-06-01 14:10:00,88.16,88.28,88.16,88.25,36564.0,84.9723,85.0879,84.9723,85.059,36564.0
2021-06-01 14:15:00,88.27,88.33,88.27,88.31,4936.0,85.0783,85.1361,85.0783,85.1168,4936.0
2021-06-01 14:20:00,88.32,88.32,88.23,88.23,2800.0,85.1265,85.1265,85.0397,85.0397,2800.0
2021-06-01 14:25:00,88.21,88.24,88.17,88.24,10772.0,85.0205,85.0494,84.9819,85.0494,10772.0
2021-06-01 14:30:00,88.24,88.31,88.22,88.28,5128.0,85.0494,85.1168,85.0301,85.0879,5128.0
2021-06-01 14:35:00,88.39,88.45,88.38,88.42,5100.0,85.194,85.2518,85.1843,85.2229,5100.0
2021-06-01 14:40:00,88.44,88.46,88.4,88.44,4000.0,85.2421,85.2614,85.2036,85.2421,4000.0
2021-06-01 14:45:00,88.44,88.44,88.43,88.44,1600.0,85.2421,85.2421,85.2325,85.2421,1600.0
2021-06-01 14:50:00,88.41,88.44,88.39,88.44,2400.0,85.2132,85.2421,85.194,85.2421,2400.0
2021-06-01 14:55:00,88.41,88.41,88.35,88.36,3200.0,85.2132,85.2132,85.1554,85.165,3200.0
2021-06-01 15:00:00,88.39,88.46,88.36,88.46,4800.0,85.194,85.2614,85.165,85.2614,4800.0
2021-06-01 15:05:00,88.46,88.47,88.41,88.46,13600.0,85.2614,85.2711,85.2132,85.2614,13600.0
2021-06-01 15:10:00,88.36,88.36,88.24,88.28,19144.0,85.165,85.165,85.0494,85.0879,19144.0
2021-06-01 15:15:00,88.25,88.25,88.25,88.25,800.0,85.059,85.059,85.059,85.059,800.0
2021-06-01 15:20:00,88.28,88.29,88.28,88.29,800.0,85.0879,85.0976,85.0879,85.0976,800.0
2021-06-01 15:25:00,88.3,88.38,88.3,88.35,6400.0,85.1072,85.1843,85.1072,85.1554,6400.0
2021-06-01 15:30:00,88.34,88.34,88.27,88.32,13200.0,85.1458,85.1458,85.0783,85.1265,13200.0
2021-06-01 15:35:00,88.34,88.34,88.27,88.27,6400.0,85.1458,85.1458,85.0783,85.0783,6400.0
2021-06-01 15:40:00,88.31,88.33,88.26,88.28,12000.0,85.1168,85.1361,85.0687,85.0879,12000.0
2021-06-01 15:45:00,88.28,88.38,88.28,88.38,17768.0,85.0879,85.1843,85.0879,85.1843,17768.0
2021-06-01 15:50:00,88.36,88.38,88.18,88.27,21652.0,85.165,85.1843,84.9915,85.0783,21652.0
2021-06-01 15:55:00,88.36,88.36,88.09,88.25,50092.0,85.165,85.165,84.9048,85.059,50092.0
2021-06-02 09:30:00,88.15,88.61,88.15,88.42,22688.0,84.9626,85.406,84.9626,85.2229,22688.0
2021-06-02 09:35:00,87.97,88.42,87.97,88.42,2000.0,84.7891,85.2229,84.7891,85.2229,2000.0
2021-06-02 09:40:00,88.28,88.39,88.28,88.39,1388.0,85.0879,85.194,85.0879,85.194,1388.0
2021-06-02 09:45:00,88.14,88.24,88.14,88.17,8732.0,84.953,85.0494,84.953,84.9819,8732.0
2021-06-02 09:50:00,88.25,88.33,88.2,88.25,7200.0,85.059,85.1361,85.0108,85.059,7200.0
2021-06-02 09:55:00,88.21,88.26,88.07,88.13,5600.0,85.0205,85.0687,84.8855,84.9434,5600.0
2021-06-02 10:00:00,88.16,88.31,88.16,88.31,13744.0,84.9723,85.1168,84.9723,85.1168,13744.0
2021-06-02 10:05:00,88.32,88.32,88.22,88.22,38024.0,85.1265,85.1265,85.0301,85.0301,38024.0
2021-06-02 10:10:00,88.22,88.26,88.15,88.17,34400.0,85.0301,85.0687,84.9626,84.9819,34400.0
2021-06-02 10:15:00,88.17,88.18,88.07,88.15,36016.0,84.9819,84.9915,84.8855,84.9626,36016.0
2021-06-02 10:20:00,88.14,88.14,88.04,88.09,26492.0,84.953,84.953,84.8566,84.9048,26492.0
2021-06-02 10:25:00,88.09,88.1,88.0,88.0,18408.0,84.9048,84.9144,84.8181,84.8181,18408.0
2021-06-02 10:30:00,88.02,88.17,88.0,88.12,15600.0,84.8373,84.9819,84.8181,84.9337,15600.0
2021-06-02 10:35:00,88.1,88.17,88.08,88.14,5200.0,84.9144,84.9819,84.8952,84.953,5200.0
2021-06-02 10:40:00,88.19,88.41,88.18,88.41,14844.0,85.0012,85.2132,84.9915,85.2132,14844.0
2021-06-02 10:45:00,88.41,88.5,88.41,88.44,8856.0,85.2132,85.3,85.2132,85.2421,8856.0
2021-06-02 10:50:00,88.48,88.48,88.43,88.44,2400.0,85.2807,85.2807,85.2325,85.2421,2400.0
2021-06-02 10:55:00,88.43,88.49,88.43,88.48,4748.0,85.2325,85.2903,85.2325,85.2807,4748.0
2021-06-02 11:00:00,88.49,88.63,88.49,88.56,13664.0,85.2903,85.4253,85.2903,85.3578,13664.0
2021-06-02 11:05:00,88.62,88.67,88.62,88.67,5308.0,85.4156,85.4638,85.4156,85.4638,5308.0
2021-06-02 11:10:00,88.65,88.65,88.54,88.56,2000.0,85.4446,85.4446,85.3385,85.3578,2000.0
2021-06-02 11:15:00,88.52,88.52,88.48,88.48,3600.0,85.3193,85.3193,85.2807,85.2807,3600.0
2021-06-02 11:20:00,88.5,88.5,88.41,88.41,2800.0,85.3,85.3,85.2132,85.2132,2800.0
2021-06-02 11:25:00,88.4,88.4,88.36,88.36,2000.0,85.2036,85.2036,85.165,85.165,2000.0
2021-06-02 11:30:00,88.38,88.5,88.38,88.47,4000.0,85.1843,85.3,85.1843,85.2711,4000.0
2021-06-02 11:35:00,88.47,88.53,88.46,88.53,5600.0,85.2711,85.3289,85.2614,85.3289,5600.0
2021-06-02 11:40:00,88.55,88.55,88.48,88.48,3600.0,85.3482,85.3482,85.2807,85.2807,3600.0
2021-06-02 11:45:00,88.48,88.48,88.34,88.35,3600.0,85.2807,85.2807,85.1458,85.1554,3600.0
2021-06-02 11:50:00,88.35,88.35,88.28,88.28,2152.0,85.1554,85.1554,85.0879,85.0879,2152.0
2021-06-02 11:55:00,88.33,88.33,88.25,88.25,3600.0,85.1361,85.1361,85.059,85.059,3600.0
2021-06-02 12:00:00,88.25,88.25,88.25,88.25,0.0,85.059,85.059,85.059,85.059,0.0
2021-06-02 12:05:00,88.36,88.36,88.3,88.3,3200.0,85.165,85.165,85.1072,85.1072,3200.0
2021-06-02 12:10:00,88.31,88.32,88.25,88.28,4840.0,85.1168,85.1265,85.059,85.0879,4840.0
2021-06-02 12:15:00,88.31,88.31,88.26,88.26,2928.0,85.1168,85.1168,85.0687,85.0687,2928.0
2021-06-02 12:20:00,88.28,88.28,88.26,88.26,5656.0,85.0879,85.0879,85.0687,85.0687,5656.0
2021-06-02 12:25:00,88.23,88.23,88.12,88.12,28492.0,85.0397,85.0397,84.9337,84.9337,28492.0
2021-06-02 12:30:00,88.15,88.18,88.09,88.18,12800.0,84.9626,84.9915,84.9048,84.9915,12800.0
2021-06-02 12:35:00,88.18,88.29,88.18,88.21,5600.0,84.9915,85.0976,84.9915,85.0205,5600.0
2021-06-02 12:40:00,88.27,88.27,88.25,88.25,3200.0,85.0783,85.0783,85.059,85.059,3200.0
2021-06-02 12:45:00,88.22,88.24,88.22,88.23,2384.0,85.0301,85.0494,85.0301,85.0397,2384.0
2021-06-02 12:50:00,88.26,88.26,88.23,88.23,3600.0,85.0687,85.0687,85.0397,85.0397,3600.0
2021-06-02 12:55:00,88.25,88.25,88.25,88.25,1200.0,85.059,85.059,85.059,85.059,1200.0
2021-06-02 13:00:00,88.24,88.24,88.23,88.23,2800.0,85.0494,85.0494,85.0397,85.0397,2800.0
2021-06-02 13:05:00,88.27,88.29,88.27,88.28,6960.0,85.0783,85.0976,85.0783,85.0879,6960.0
2021-06-02 13:10:00,88.3,88.31,88.23,88.23,7200.0,85.1072,85.1168,85.0397,85.0397,7200.0
2021-06-02 13:15:00,88.23,88.28,88.22,88.28,6200.0,85.0397,85.0879,85.0301,85.0879,6200.0
2021-06-02 13:20:00,88.28,88.29,88.19,88.19,3200.0,85.0879,85.0976,85.0012,85.0012,3200.0
2021-06-02 13:25:00,88.17,88.25,88.17,88.21,7360.0,84.9819,85.059,84.9819,85.0205,7360.0
2021-06-02 13:30:00,88.17,88.19,88.14,88.19,4400.0,84.9819,85.0012,84.953,85.0012,4400.0
2021-06-02 13:35:00,88.19,88.24,88.19,88.24,2800.0,85.0012,85.0494,85.0012,85.0494,2800.0
2021-06-02 13:40:00,88.23,88.23,88.17,88.2,4000.0,85.0397,85.0397,84.9819,85.0108,4000.0
2021-06-02 13:45:00,88.21,88.23,88.18,88.22,5200.0,85.0205,85.0397,84.9915,85.0301,5200.0
2021-06-02 13:50:00,88.25,88.29,88.25,88.29,2000.0,85.059,85.0976,85.059,85.0976,2000.0
2021-06-02 13:55:00,88.25,88.25,88.21,88.24,2764.0,85.059,85.059,85.0205,85.0494,2764.0
2021-06-02 14:00:00,88.29,88.35,88.29,88.35,2540.0,85.0976,85.1554,85.0976,85.1554,2540.0
2021-06-02 14:05:00,88.36,88.36,88.22,88.22,8740.0,85.165,85.165,85.0301,85.0301,8740.0
2021-06-02 14:10:00,88.24,88.26,88.22,88.26,1200.0,85.0494,85.0687,85.0301,85.0687,1200.0
2021-06-02 14:15:00,88.2,88.32,88.2,88.28,4016.0,85.0108,85.1265,85.0108,85.0879,4016.0
2021-06-02 14:20:00,88.25,88.28,88.25,88.28,2400.0,85.059,85.0879,85.059,85.0879,2400.0
2021-06-02 14:25:00,88.3,88.3,88.22,88.22,4000.0,85.1072,85.1072,85.0301,85.0301,4000.0
2021-06-02 14:30:00,88.22,88.26,88.22,88.25,2400.0,85.0301,85.0687,85.0301,85.059,2400.0
2021-06-02 14:35:00,88.25,88.25,88.18,88.19,2104.0,85.059,85.059,84.9915,85.0012,2104.0
2021-06-02 14:40:00,88.19,88.19,88.15,88.19,4996.0,85.0012,85.0012,84.9626,85.0012,4996.0
2021-06-02 14:45:00,88.19,88.2,88.19,88.2,2000.0,85.0012,85.0108,85.0012,85.0108,2000.0
2021-06-02 14:50:00,88.19,88.2,88.13,88.17,8012.0,85.0012,85.0108,84.9434,84.9819,8012.0
2021-06-02 14:55:00,88.17,88.18,88.16,88.16,2400.0,84.9819,84.9915,84.9723,84.9723,2400.0
2021-06-02 15:00:00,88.17,88.19,88.17,88.17,1600.0,84.9819,85.0012,84.9819,84.9819,1600.0
2021-06-02 15:05:00,88.17,88.2,88.15,88.2,12792.0,84.9819,85.0108,84.9626,85.0108,12792.0
2021-06-02 15:10:00,88.2,88.2,88.14,88.17,2000.0,85.0108,85.0108,84.953,84.9819,2000.0
2021-06-02 15:15:00,88.19,88.19,88.13,88.13,3200.0,85.0012,85.0012,84.9434,84.9434,3200.0
2021-06-02 15:20:00,88.13,88.13,88.08,88.1,4000.0,84.9434,84.9434,84.8952,84.9144,4000.0
2021-06-02 15:25:00,88.1,88.12,88.1,88.11,2000.0,84.9144,84.9337,84.9144,84.9241,2000.0
2021-06-02 15:30:00,88.11,88.15,88.1,88.12,11200.0,84.9241,84.9626,84.9144,84.9337,11200.0
2021-06-02 15:35:00,88.12,88.12,88.05,88.05,10012.0,84.9337,84.9337,84.8662,84.8662,10012.0
2021-06-02 15:40:00,88.04,88.06,88.02,88.03,11200.0,84.8566,84.8759,84.8373,84.847,11200.0
2021-06-02 15:45:00,88.03,88.11,88.03,88.11,16400.0,84.847,84.9241,84.847,84.9241,16400.0
2021-06-02 15:50:00,88.13,88.19,88.08,88.08,13476.0,84.9434,85.0012,84.8952,84.8952,13476.0
2021-06-02 15:55:00,88.08,88.12,87.97,88.08,52816.0,84.8952,84.9337,84.7891,84.8952,52816.0
2021-06-03 09:30:00,87.26,87.52,87.26,87.29,20712.0,84.1048,84.3554,84.1048,84.1337,20712.0
2021-06-03 09:35:00,87.42,87.42,87.33,87.33,9908.0,84.259,84.259,84.1723,84.1723,9908.0
2021-06-03 09:40:00,87.45,87.45,86.96,86.99,7600.0,84.2879,84.2879,83.8157,83.8446,7600.0
2021-06-03 09:45:00,86.93,87.05,86.84,86.99,8504.0,83.7867,83.9024,83.7,83.8446,8504.0
2021-06-03 09:50:00,86.99,87.07,86.98,86.98,6484.0,83.8446,83.9217,83.8349,83.8349,6484.0
2021-06-03 09:55:00,86.9,86.99,86.72,86.95,14188.0,83.7578,83.8446,83.5843,83.806,14188.0
2021-06-03 10:00:00,86.81,86.98,86.81,86.98,5600.0,83.6711,83.8349,83.6711,83.8349,5600.0
2021-06-03 10:05:00,87.0,87.11,86.9,87.07,12396.0,83.8542,83.9602,83.7578,83.9217,12396.0
2021-06-03 10:10:00,87.06,87.14,87.01,87.11,4836.0,83.912,83.9892,83.8639,83.9602,4836.0
2021-06-03 10:15:00,87.07,87.07,86.99,87.07,6800.0,83.9217,83.9217,83.8446,83.9217,6800.0
2021-06-03 10:20:00,87.07,87.07,87.06,87.06,1932.0,83.9217,83.9217,83.912,83.912,1932.0
2021-06-03 10:25:00,86.86,86.88,86.73,86.88,5600.0,83.7193,83.7386,83.594,83.7386,5600.0
2021-06-03 10:30:00,86.91,87.03,86.86,86.92,11600.0,83.7675,83.8831,83.7193,83.7771,11600.0
2021-06-03 10:35:00,86.84,86.92,86.79,86.88,11212.0,83.7,83.7771,83.6518,83.7386,11212.0
2021-06-03 10:40:00,86.85,86.99,86.84,86.92,6400.0,83.7096,83.8446,83.7,83.7771,6400.0
2021-06-03 10:45:00,86.88,87.33,86.84,87.33,12424.0,83.7386,84.1723,83.7,84.1723,12424.0
2021-06-03 10:50:00,87.36,87.47,87.35,87.46,7632.0,84.2012,84.3072,84.1916,84.2976,7632.0
2021-06-03 10:55:00,87.43,87.63,87.42,87.63,4800.0,84.2687,84.4614,84.259,84.4614,4800.0
2021-06-03 11:00:00,87.64,87.73,87.57,87.73,3600.0,84.4711,84.5578,84.4036,84.5578,3600.0
2021-06-03 11:05:00,87.84,87.91,87.84,87.91,1200.0,84.6638,84.7313,84.6638,84.7313,1200.0
2021-06-03 11:10:00,87.9,87.91,87.79,87.79,3600.0,84.7217,84.7313,84.6156,84.6156,3600.0
2021-06-03 11:15:00,87.79,87.79,87.74,87.79,5148.0,84.6156,84.6156,84.5675,84.6156,5148.0
2021-06-03 11:20:00,87.76,88.0,87.76,88.0,10612.0,84.5867,84.8181,84.5867,84.8181,10612.0
2021-06-03 11:25:00,88.0,88.0,87.9,87.9,3604.0,84.8181,84.8181,84.7217,84.7217,3604.0
2021-06-03 11:30:00,87.86,87.86,87.86,87.86,3172.0,84.6831,84.6831,84.6831,84.6831,3172.0
2021-06-03 11:35:00,87.8,87.83,87.79,87.83,2400.0,84.6253,84.6542,84.6156,84.6542,2400.0
2021-06-03 11:40:00,87.82,87.82,87.76,87.8,1600.0,84.6446,84.6446,84.5867,84.6253,1600.0
2021-06-03 11:45:00,87.77,87.82,87.77,87.82,1200.0,84.5964,84.6446,84.5964,84.6446,1200.0
2021-06-03 11:50:00,87.73,87.87,87.73,87.84,3200.0,84.5578,84.6928,84.5578,84.6638,3200.0
2021-06-03 11:55:00,87.81,87.83,87.81,87.83,2000.0,84.6349,84.6542,84.6349,84.6542,2000.0
2021-06-03 12:00:00,87.89,87.89,87.89,87.89,400.0,84.712,84.712,84.712,84.712,400.0
2021-06-03 12:05:00,87.78,87.82,87.78,87.8,6320.0,84.606,84.6446,84.606,84.6253,6320.0
2021-06-03 12:10:00,87.72,87.76,87.72,87.76,2000.0,84.5482,84.5867,84.5482,84.5867,2000.0
2021-06-03 12:15:00,87.7,87.76,87.68,87.72,9200.0,84.5289,84.5867,84.5096,84.5482,9200.0
2021-06-03 12:20:00,87.7,87.75,87.68,87.71,3200.0,84.5289,84.5771,84.5096,84.5385,3200.0
2021-06-03 12:25:00,87.72,87.75,87.71,87.72,3940.0,84.5482,84.5771,84.5385,84.5482,3940.0
2021-06-03 12:30:00,87.77,87.77,87.72,87.72,2428.0,84.5964,84.5964,84.5482,84.5482,2428.0
2021-06-03 12:35:00,87.73,87.73,87.67,87.71,3600.0,84.5578,84.5578,84.5,84.5385,3600.0
2021-06-03 12:40:00,87.74,87.79,87.74,87.77,9200.0,84.5675,84.6156,84.5675,84.5964,9200.0
2021-06-03 12:45:00,87.77,87.78,87.74,87.74,2800.0,84.5964,84.606,84.5675,84.5675,2800.0
2021-06-03 12:50:00,87.74,87.74,87.63,87.63,7600.0,84.5675,84.5675,84.4614,84.4614,7600.0
2021-06-03 12:55:00,87.59,87.64,87.57,87.64,16692.0,84.4229,84.4711,84.4036,84.4711,16692.0
2021-06-03 13:00:00,87.64,87.67,87.64,87.67,1600.0,84.4711,84.5,84.4711,84.5,1600.0
2021-06-03 13:05:00,87.61,87.63,87.5,87.6,22404.0,84.4422,84.4614,84.3361,84.4325,22404.0
2021-06-03 13:10:00,87.65,87.68,87.6,87.6,3600.0,84.4807,84.5096,84.4325,84.4325,3600.0
2021-06-03 13:15:00,87.6,87.65,87.58,87.59,7200.0,84.4325,84.4807,84.4132,84.4229,7200.0
2021-06-03 13:20:00,87.61,87.64,87.61,87.63,8000.0,84.4422,84.4711,84.4422,84.4614,8000.0
2021-06-03 13:25:00,87.6,87.6,87.6,87.6,1600.0,84.4325,84.4325,84.4325,84.4325,1600.0
2021-06-03 13:30:00,87.6,87.64,87.58,87.64,10760.0,84.4325,84.4711,84.4132,84.4711,10760.0
2021-06-03 13:35:00,87.64,87.64,87.64,87.64,0.0,84.4711,84.4711,84.4711,84.4711,0.0
2021-06-03 13:40:00,87.58,87.61,87.55,87.6,13656.0,84.4132,84.4422,84.3843,84.4325,13656.0
2021-06-03 13:45:00,87.64,87.66,87.64,87.66,4288.0,84.4711,84.4903,84.4711,84.4903,4288.0
2021-06-03 13:50:00,87.69,87.73,87.69,87.73,1200.0,84.5193,84.5578,84.5193,84.5578,1200.0
2021-06-03 13:55:00,87.75,87.78,87.74,87.74,5564.0,84.5771,84.606,84.5675,84.5675,5564.0
2021-06-03 14:00:00,87.71,87.77,87.71,87.77,4400.0,84.5385,84.5964,84.5385,84.5964,4400.0
2021-06-03 14:05:00,87.73,87.73,87.71,87.72,5816.0,84.5578,84.5578,84.5385,84.5482,5816.0
2021-06-03 14:10:00,87.72,87.72,87.64,87.64,5788.0,84.5482,84.5482,84.4711,84.4711,5788.0
2021-06-03 14:15:00,87.58,87.67,87.55,87.67,7600.0,84.4132,84.5,84.3843,84.5,7600.0
2021-06-03 14:20:00,87.67,87.67,87.65,87.65,2400.0,84.5,84.5,84.4807,84.4807,2400.0
2021-06-03 14:25:00,87.65,87.68,87.64,87.67,3700.0,84.4807,84.5096,84.4711,84.5,3700.0
2021-06-03 14:30:00,87.7,87.71,87.67,87.68,5064.0,84.5289,84.5385,84.5,84.5096,5064.0
2021-06-03 14:35:00,87.64,87.68,87.61,87.68,7600.0,84.4711,84.5096,84.4422,84.5096,7600.0
2021-06-03 14:40:00,87.72,87.72,87.69,87.71,2400.0,84.5482,84.5482,84.5193,84.5385,2400.0
2021-06-03 14:45:00,87.71,87.71,87.71,87.71,0.0,84.5385,84.5385,84.5385,84.5385,0.0
2021-06-03 14:50:00,87.7,87.74,87.7,87.74,8000.0,84.5289,84.5675,84.5289,84.5675,8000.0
2021-06-03 14:55:00,87.77,87.77,87.67,87.67,2000.0,84.5964,84.5964,84.5,84.5,2000.0
2021-06-03 15:00:00,87.69,87.73,87.69,87.69,9184.0,84.5193,84.5578,84.5193,84.5193,9184.0
2021-06-03 15:05:00,87.67,87.67,87.66,87.66,1900.0,84.5,84.5,84.4903,84.4903,1900.0
2021-06-03 15:10:00,87.6,87.63,87.59,87.59,9200.0,84.4325,84.4614,84.4229,84.4229,9200.0
2021-06-03 15:15:00,87.62,87.69,87.62,87.66,7128.0,84.4518,84.5193,84.4518,84.4903,7128.0
2021-06-03 15:20:00,87.66,87.73,87.66,87.73,2800.0,84.4903,84.5578,84.4903,84.5578,2800.0
2021-06-03 15:25:00,87.73,87.81,87.71,87.81,6892.0,84.5578,84.6349,84.5385,84.6349,6892.0
2021-06-03 15:30:00,87.81,87.83,87.79,87.79,6468.0,84.6349,84.6542,84.6156,84.6156,6468.0
2021-06-03 15:35:00,87.79,87.89,87.78,87.88,13416.0,84.6156,84.712,84.606,84.7024,13416.0
2021-06-03 15:40:00,87.87,87.92,87.73,87.76,19168.0,84.6928,84.7409,84.5578,84.5867,19168.0
2021-06-03 15:45:00,87.76,87.77,87.68,87.73,11488.0,84.5867,84.5964,84.5096,84.5578,11488.0
2021-06-03 15:50:00,87.69,87.77,87.66,87.7,15500.0,84.5193,84.5964,84.4903,84.5289,15500.0
2021-06-03 15:55:00,87.69,87.82,87.68,87.72,48716.0,84.5193,84.6446,84.5096,84.5482,48716.0
2021-06-04 09:30:00,88.18,88.52,88.18,88.52,12520.0,84.9915,85.3193,84.9915,85.3193,12520.0
2021-06-04 09:35:00,88.34,88.34,88.33,88.34,400.0,85.1458,85.1458,85.1361,85.1458,400.0
2021-06-04 09:40:00,88.33,88.33,88.14,88.14,3652.0,85.1361,85.1361,84.953,84.953,3652.0
2021-06-04 09:45:00,88.09,88.09,87.94,87.94,4160.0,84.9048,84.9048,84.7602,84.7602,4160.0
2021-06-04 09:50:00,87.86,87.92,87.79,87.87,6248.0,84.6831,84.7409,84.6156,84.6928,6248.0
2021-06-04 09:55:00,87.88,87.89,87.83,87.83,3200.0,84.7024,84.712,84.6542,84.6542,3200.0
2021-06-04 10:00:00,87.78,87.82,87.66,87.77,17956.0,84.606,84.6446,84.4903,84.5964,17956.0
2021-06-04 10:05:00,87.83,88.01,87.83,87.99,11600.0,84.6542,84.8277,84.6542,84.8084,11600.0
2021-06-04 10:10:00,87.98,88.1,87.93,88.1,7600.0,84.7988,84.9144,84.7506,84.9144,7600.0
2021-06-04 10:15:00,87.99,88.0,87.7,87.7,8000.0,84.8084,84.8181,84.5289,84.5289,8000.0
2021-06-04 10:20:00,87.69,87.69,87.58,87.58,2844.0,84.5193,84.5193,84.4132,84.4132,2844.0
2021-06-04 10:25:00,87.58,87.73,87.54,87.55,11204.0,84.4132,84.5578,84.3747,84.3843,11204.0
2021-06-04 10:30:00,87.47,87.67,87.46,87.67,6676.0,84.3072,84.5,84.2976,84.5,6676.0
2021-06-04 10:35:00,87.68,87.75,87.64,87.71,7892.0,84.5096,84.5771,84.4711,84.5385,7892.0
2021-06-04 10:40:00,87.8,87.84,87.78,87.84,2400.0,84.6253,84.6638,84.606,84.6638,2400.0
2021-06-04 10:45:00,87.83,87.88,87.83,87.88,4000.0,84.6542,84.7024,84.6542,84.7024,4000.0
2021-06-04 10:50:00,87.84,87.84,87.8,87.8,2400.0,84.6638,84.6638,84.6253,84.6253,2400.0
2021-06-04 10:55:00,87.83,87.9,87.83,87.9,1696.0,84.6542,84.7217,84.6542,84.7217,1696.0
2021-06-04 11:00:00,87.86,87.92,87.85,87.85,3656.0,84.6831,84.7409,84.6735,84.6735,3656.0
2021-06-04 11:05:00,87.92,87.94,87.91,87.94,2800.0,84.7409,84.7602,84.7313,84.7602,2800.0
2021-06-04 11:10:00,87.97,87.97,87.89,87.97,7200.0,84.7891,84.7891,84.712,84.7891,7200.0
2021-06-04 11:15:00,87.99,87.99,87.96,87.96,956.0,84.8084,84.8084,84.7795,84.7795,956.0
2021-06-04 11:20:00,87.94,87.94,87.75,87.75,4052.0,84.7602,84.7602,84.5771,84.5771,4052.0
2021-06-04 11:25:00,87.74,87.75,87.71,87.72,18640.0,84.5675,84.5771,84.5385,84.5482,18640.0
2021-06-04 11:30:00,87.77,87.8,87.74,87.76,9600.0,84.5964,84.6253,84.5675,84.5867,9600.0
2021-06-04 11:35:00,87.78,87.79,87.72,87.72,7200.0,84.606,84.6156,84.5482,84.5482,7200.0
2021-06-04 11:40:00,87.7,87.71,87.61,87.64,13172.0,84.5289,84.5385,84.4422,84.4711,13172.0
2021-06-04 11:45:00,87.66,87.67,87.57,87.61,7200.0,84.4903,84.5,84.4036,84.4422,7200.0
2021-06-04 11:50:00,87.61,87.61,87.51,87.53,6800.0,84.4422,84.4422,84.3458,84.365,6800.0
2021-06-04 11:55:00,87.53,87.53,87.45,87.49,3120.0,84.365,84.365,84.2879,84.3265,3120.0
2021-06-04 12:00:00,87.52,87.53,87.52,87.53,4288.0,84.3554,84.365,84.3554,84.365,4288.0
2021-06-04 12:05:00,87.51,87.54,87.51,87.54,2400.0,84.3458,84.3747,84.3458,84.3747,2400.0
2021-06-04 12:10:00,87.57,87.64,87.57,87.64,3200.0,84.4036,84.4711,84.4036,84.4711,3200.0
2021-06-04 12:15:00,87.64,87.77,87.64,87.75,6932.0,84.4711,84.5964,84.4711,84.5771,6932.0
2021-06-04 12:20:00,87.75,87.79,87.69,87.79,7600.0,84.5771,84.6156,84.5193,84.6156,7600.0
2021-06-04 12:25:00,87.8,87.81,87.78,87.81,2804.0,84.6253,84.6349,84.606,84.6349,2804.0
2021-06-04 12:30:00,87.89,87.89,87.89,87.89,400.0,84.712,84.712,84.712,84.712,400.0
2021-06-04 12:35:00,87.9,87.92,87.86,87.86,4608.0,84.7217,84.7409,84.6831,84.6831,4608.0
2021-06-04 12:40:00,87.77,87.84,87.77,87.84,4400.0,84.5964,84.6638,84.5964,84.6638,4400.0
2021-06-04 12:45:00,87.84,87.84,87.84,87.84,400.0,84.6638,84.6638,84.6638,84.6638,400.0
2021-06-04 12:50:00,87.85,87.97,87.84,87.97,45320.0,84.6735,84.7891,84.6638,84.7891,45320.0
2021-06-04 12:55:00,87.97,87.97,87.92,87.92,2504.0,84.7891,84.7891,84.7409,84.7409,2504.0
2021-06-04 13:00:00,87.92,87.96,87.92,87.92,2000.0,84.7409,84.7795,84.7409,84.7409,2000.0
2021-06-04 13:05:00,87.94,88.0,87.94,87.97,5600.0,84.7602,84.8181,84.7602,84.7891,5600.0
2021-06-04 13:10:00,87.97,87.99,87.94,87.94,1596.0,84.7891,84.8084,84.7602,84.7602,1596.0
2021-06-04 13:15:00,87.97,87.97,87.96,87.96,1200.0,84.7891,84.7891,84.7795,84.7795,1200.0
2021-06-04 13:20:00,87.96,87.96,87.88,87.88,1200.0,84.7795,84.7795,84.7024,84.7024,1200.0
2021-06-04 13:25:00,87.88,87.93,87.88,87.93,4800.0,84.7024,84.7506,84.7024,84.7506,4800.0
2021-06-04 13:30:00,87.93,87.93,87.93,87.93,800.0,84.7506,84.7506,84.7506,84.7506,800.0
2021-06-04 13:35:00,87.95,88.02,87.95,87.96,8000.0,84.7699,84.8373,84.7699,84.7795,8000.0
2021-06-04 13:40:00,88.01,88.07,88.01,88.07,3200.0,84.8277,84.8855,84.8277,84.8855,3200.0
2021-06-04 13:45:00,88.07,88.07,88.07,88.07,0.0,84.8855,84.8855,84.8855,84.8855,0.0
2021-06-04 13:50:00,88.07,88.13,88.07,88.13,5600.0,84.8855,84.9434,84.8855,84.9434,5600.0
2021-06-04 13:55:00,88.11,88.11,88.11,88.11,4000.0,84.9241,84.9241,84.9241,84.9241,4000.0
2021-06-04 14:00:00,88.15,88.23,88.15,88.23,7200.0,84.9626,85.0397,84.9626,85.0397,7200.0
2021-06-04 14:05:00,88.28,88.28,87.99,88.0,18096.0,85.0879,85.0879,84.8084,84.8181,18096.0
2021-06-04 14:10:00,88.06,88.1,88.01,88.03,31384.0,84.8759,84.9144,84.8277,84.847,31384.0
2021-06-04 14:15:00,88.02,88.04,87.89,87.89,22060.0,84.8373,84.8566,84.712,84.712,22060.0
2021-06-04 14:20:00,87.91,87.94,87.84,87.93,7616.0,84.7313,84.7602,84.6638,84.7506,7616.0
2021-06-04 14:25:00,87.92,87.98,87.9,87.97,10560.0,84.7409,84.7988,84.7217,84.7891,10560.0
2021-06-04 14:30:00,87.94,87.94,87.84,87.85,3560.0,84.7602,84.7602,84.6638,84.6735,3560.0
2021-06-04 14:35:00,87.83,87.91,87.83,87.91,11148.0,84.6542,84.7313,84.6542,84.7313,11148.0
2021-06-04 14:40:00,87.91,87.93,87.91,87.93,3604.0,84.7313,84.7506,84.7313,84.7506,3604.0
2021-06-04 14:45:00,87.94,87.97,87.93,87.93,6000.0,84.7602,84.7891,84.7506,84.7506,6000.0
2021-06-04 14:50:00,87.93,87.93,87.75,87.86,35276.0,84.7506,84.7506,84.5771,84.6831,35276.0
2021-06-04 14:55:00,87.86,87.92,87.85,87.85,24964.0,84.6831,84.7409,84.6735,84.6735,24964.0
2021-06-04 15:00:00,87.83,87.86,87.71,87.74,12588.0,84.6542,84.6831,84.5385,84.5675,12588.0
2021-06-04 15:05:00,87.74,87.74,87.57,87.57,11040.0,84.5675,84.5675,84.4036,84.4036,11040.0
2021-06-04 15:10:00,87.57,87.6,87.5,87.6,16680.0,84.4036,84.4325,84.3361,84.4325,16680.0
2021-06-04 15:15:00,87.6,87.73,87.48,87.73,47248.0,84.4325,84.5578,84.3169,84.5578,47248.0
2021-06-04 15:20:00,87.75,87.8,87.73,87.8,8584.0,84.5771,84.6253,84.5578,84.6253,8584.0
2021-06-04 15:25:00,87.8,87.81,87.77,87.81,11200.0,84.6253,84.6349,84.5964,84.6349,11200.0
2021-06-04 15:30:00,87.81,88.0,87.81,88.0,13272.0,84.6349,84.8181,84.6349,84.8181,13272.0
2021-06-04 15:35:00,88.03,88.16,88.03,88.13,9604.0,84.847,84.9723,84.847,84.9434,9604.0
2021-06-04 15:40:00,88.16,88.16,88.07,88.16,7720.0,84.9723,84.9723,84.8855,84.9723,7720.0
2021-06-04 15:45:00,88.16,88.16,88.06,88.07,18848.0,84.9723,84.9723,84.8759,84.8855,18848.0
2021-06-04 15:50:00,88.11,88.16,88.08,88.16,15200.0,84.9241,84.9723,84.8952,84.9723,15200.0
2021-06-04 15:55:00,88.14,88.14,87.98,88.05,21340.0,84.953,84.953,84.7988,84.8662,21340.0
2021-06-07 09:30:00,87.98,88.29,87.89,87.94,16020.0,84.7988,85.0976,84.712,84.7602,16020.0
2021-06-07 09:35:00,88.04,88.04,88.03,88.03,2260.0,84.8566,84.8566,84.847,84.847,2260.0
2021-06-07 09:40:00,87.89,87.97,87.81,87.81,4180.0,84.712,84.7891,84.6349,84.6349,4180.0
2021-06-07 09:45:00,87.75,87.89,87.75,87.81,11036.0,84.5771,84.712,84.5771,84.6349,11036.0
2021-06-07 09:50:00,87.81,87.84,87.69,87.77,5508.0,84.6349,84.6638,84.5193,84.5964,5508.0
2021-06-07 09:55:00,87.77,87.77,87.77,87.77,400.0,84.5964,84.5964,84.5964,84.5964,400.0
2021-06-07 10:00:00,87.81,87.93,87.73,87.87,13296.0,84.6349,84.7506,84.5578,84.6928,13296.0
2021-06-07 10:05:00,87.74,87.8,87.74,87.75,3864.0,84.5675,84.6253,84.5675,84.5771,3864.0
2021-06-07 10:10:00,87.73,87.74,87.73,87.74,1200.0,84.5578,84.5675,84.5578,84.5675,1200.0
2021-06-07 10:15:00,87.7,87.7,87.66,87.66,2000.0,84.5289,84.5289,84.4903,84.4903,2000.0
2021-06-07 10:20:00,87.71,87.72,87.64,87.64,14428.0,84.5385,84.5482,84.4711,84.4711,14428.0
2021-06-07 10:25:00,87.67,87.67,87.28,87.33,27504.0,84.5,84.5,84.1241,84.1723,27504.0
2021-06-07 10:30:00,87.33,87.36,87.28,87.29,13308.0,84.1723,84.2012,84.1241,84.1337,13308.0
2021-06-07 10:35:00,87.23,87.31,87.2,87.25,7648.0,84.0759,84.153,84.047,84.0952,7648.0
2021-06-07 10:40:00,87.23,87.25,87.16,87.16,8952.0,84.0759,84.0952,84.0084,84.0084,8952.0
2021-06-07 10:45:00,87.21,87.21,87.18,87.21,2000.0,84.0566,84.0566,84.0277,84.0566,2000.0
2021-06-07 10:50:00,87.23,87.27,87.21,87.26,4400.0,84.0759,84.1144,84.0566,84.1048,4400.0
2021-06-07 10:55:00,87.32,87.32,87.11,87.11,4400.0,84.1626,84.1626,83.9602,83.9602,4400.0
2021-06-07 11:00:00,87.09,87.22,87.01,87.19,15600.0,83.941,84.0663,83.8639,84.0373,15600.0
2021-06-07 11:05:00,87.17,87.17,87.05,87.1,14168.0,84.0181,84.0181,83.9024,83.9506,14168.0
2021-06-07 11:10:00,87.19,87.3,87.19,87.25,9192.0,84.0373,84.1434,84.0373,84.0952,9192.0
2021-06-07 11:15:00,87.23,87.23,87.01,87.03,14284.0,84.0759,84.0759,83.8639,83.8831,14284.0
2021-06-07 11:20:00,87.03,87.08,86.99,86.99,4800.0,83.8831,83.9313,83.8446,83.8446,4800.0
2021-06-07 11:25:00,86.92,87.0,86.92,86.95,8000.0,83.7771,83.8542,83.7771,83.806,8000.0
2021-06-07 11:30:00,86.95,87.02,86.92,87.02,13600.0,83.806,83.8735,83.7771,83.8735,13600.0
2021-06-07 11:35:00,86.95,86.95,86.87,86.87,7364.0,83.806,83.806,83.7289,83.7289,7364.0
2021-06-07 11:40:00,86.83,86.83,86.75,86.82,10000.0,83.6904,83.6904,83.6133,83.6807,10000.0
2021-06-07 11:45:00,86.81,86.82,86.73,86.73,18072.0,83.6711,83.6807,83.594,83.594,18072.0
2021-06-07 11:50:00,86.76,86.78,86.73,86.73,5600.0,83.6229,83.6422,83.594,83.594,5600.0
2021-06-07 11:55:00,86.74,86.79,86.69,86.79,11968.0,83.6036,83.6518,83.5554,83.6518,11968.0
2021-06-07 12:00:00,86.82,86.85,86.74,86.74,6400.0,83.6807,83.7096,83.6036,83.6036,6400.0
2021-06-07 12:05:00,86.71,86.75,86.69,86.69,4800.0,83.5747,83.6133,83.5554,83.5554,4800.0
2021-06-07 12:10:00,86.63,86.67,86.63,86.64,2808.0,83.4976,83.5361,83.4976,83.5072,2808.0
2021-06-07 12:15:00,86.69,86.74,86.67,86.67,6000.0,83.5554,83.6036,83.5361,83.5361,6000.0
2021-06-07 12:20:00,86.68,86.68,86.54,86.54,19688.0,83.5458,83.5458,83.4108,83.4108,19688.0
2021-06-07 12:25:00,86.58,86.59,86.57,86.58,6144.0,83.4494,83.459,83.4398,83.4494,6144.0
2021-06-07 12:30:00,86.59,86.79,86.59,86.79,10376.0,83.459,83.6518,83.459,83.6518,10376.0
2021-06-07 12:35:00,86.81,86.81,86.69,86.69,1600.0,83.6711,83.6711,83.5554,83.5554,1600.0
2021-06-07 12:40:00,86.69,86.72,86.61,86.63,10644.0,83.5554,83.5843,83.4783,83.4976,10644.0
2021-06-07 12:45:00,86.63,86.68,86.57,86.65,4000.0,83.4976,83.5458,83.4398,83.5169,4000.0
2021-06-07 12:50:00,86.68,86.68,86.61,86.61,9148.0,83.5458,83.5458,83.4783,83.4783,9148.0
2021-06-07 12:55:00,86.55,86.56,86.55,86.56,1200.0,83.4205,83.4301,83.4205,83.4301,1200.0
2021-06-07 13:00:00,86.53,86.59,86.53,86.59,7600.0,83.4012,83.459,83.4012,83.459,7600.0
2021-06-07 13:05:00,86.61,86.64,86.6,86.62,4932.0,83.4783,83.5072,83.4687,83.488,4932.0
2021-06-07 13:10:00,86.61,86.61,86.57,86.57,7200.0,83.4783,83.4783,83.4398,83.4398,7200.0
2021-06-07 13:15:00,86.58,86.61,86.5,86.52,8800.0,83.4494,83.4783,83.3723,83.3916,8800.0
2021-06-07 13:20:00,86.52,86.54,86.5,86.5,11600.0,83.3916,83.4108,83.3723,83.3723,11600.0
2021-06-07 13:25:00,86.52,86.54,86.48,86.5,19600.0,83.3916,83.4108,83.353,83.3723,19600.0
2021-06-07 13:30:00,86.52,86.54,86.47,86.47,10464.0,83.3916,83.4108,83.3434,83.3434,10464.0
2021-06-07 13:35:00,86.45,86.45,86.37,86.42,7200.0,83.3241,83.3241,83.247,83.2952,7200.0
2021-06-07 13:40:00,86.42,86.44,86.38,86.41,11404.0,83.2952,83.3145,83.2566,83.2855,11404.0
2021-06-07 13:45:00,86.41,86.41,86.34,86.36,15120.0,83.2855,83.2855,83.2181,83.2374,15120.0
2021-06-07 13:50:00,86.34,86.38,86.34,86.37,6000.0,83.2181,83.2566,83.2181,83.247,6000.0
2021-06-07 13:55:00,86.35,86.41,86.34,86.34,14580.0,83.2277,83.2855,83.2181,83.2181,14580.0
2021-06-07 14:00:00,86.36,86.39,86.36,86.39,5680.0,83.2374,83.2663,83.2374,83.2663,5680.0
2021-06-07 14:05:00,86.39,86.42,86.38,86.41,9644.0,83.2663,83.2952,83.2566,83.2855,9644.0
2021-06-07 14:10:00,86.41,86.48,86.41,86.48,17708.0,83.2855,83.353,83.2855,83.353,17708.0
2021-06-07 14:15:00,86.49,86.56,86.47,86.47,6452.0,83.3627,83.4301,83.3434,83.3434,6452.0
2021-06-07 14:20:00,86.47,86.53,86.38,86.38,8200.0,83.3434,83.4012,83.2566,83.2566,8200.0
2021-06-07 14:25:00,86.38,86.4,86.35,86.4,3260.0,83.2566,83.2759,83.2277,83.2759,3260.0
2021-06-07 14:30:00,86.39,86.4,86.33,86.33,10800.0,83.2663,83.2759,83.2084,83.2084,10800.0
2021-06-07 14:35:00,86.35,86.39,86.35,86.36,8812.0,83.2277,83.2663,83.2277,83.2374,8812.0
2021-06-07 14:40:00,86.36,86.39,86.34,86.35,6804.0,83.2374,83.2663,83.2181,83.2277,6804.0
2021-06-07 14:45:00,86.38,86.44,86.36,86.36,15600.0,83.2566,83.3145,83.2374,83.2374,15600.0
2021-06-07 14:50:00,86.36,86.39,86.36,86.38,12800.0,83.2374,83.2663,83.2374,83.2566,12800.0
2021-06-07 14:55:00,86.41,86.55,86.39,86.47,26800.0,83.2855,83.4205,83.2663,83.3434,26800.0
2021-06-07 15:00:00,86.47,86.58,86.44,86.55,24104.0,83.3434,83.4494,83.3145,83.4205,24104.0
2021-06-07 15:05:00,86.53,86.59,86.53,86.55,20540.0,83.4012,83.459,83.4012,83.4205,20540.0
2021-06-07 15:10:00,86.59,86.6,86.54,86.54,14800.0,83.459,83.4687,83.4108,83.4108,14800.0
2021-06-07 15:15:00,86.55,86.56,86.53,86.55,9636.0,83.4205,83.4301,83.4012,83.4205,9636.0
2021-06-07 15:20:00,86.56,86.64,86.54,86.61,9268.0,83.4301,83.5072,83.4108,83.4783,9268.0
2021-06-07 15:25:00,86.64,86.64,86.56,86.58,16800.0,83.5072,83.5072,83.4301,83.4494,16800.0
2021-06-07 15:30:00,86.58,86.64,86.57,86.64,23568.0,83.4494,83.5072,83.4398,83.5072,23568.0
2021-06-07 15:35:00,86.64,86.67,86.58,86.64,26060.0,83.5072,83.5361,83.4494,83.5072,26060.0
2021-06-07 15:40:00,86.63,86.69,86.59,86.62,22864.0,83.4976,83.5554,83.459,83.488,22864.0
2021-06-07 15:45:00,86.64,86.7,86.62,86.7,24692.0,83.5072,83.5651,83.488,83.5651,24692.0
2021-06-07 15:50:00,86.73,86.78,86.69,86.77,26536.0,83.594,83.6422,83.5554,83.6325,26536.0
2021-06-07 15:55:00,86.79,86.79,86.61,86.74,50056.0,83.6518,83.6518,83.4783,83.6036,50056.0
2021-06-08 09:30:00,86.99,86.99,86.97,86.97,11020.0,83.8446,83.8446,83.8253,83.8253,11020.0
2021-06-08 09:35:00,86.75,86.9,86.7,86.9,8416.0,83.6133,83.7578,83.5651,83.7578,8416.0
2021-06-08 09:40:00,86.87,86.87,86.56,86.56,3200.0,83.7289,83.7289,83.4301,83.4301,3200.0
2021-06-08 09:45:00,86.56,86.61,86.4,86.41,28312.0,83.4301,83.4783,83.2759,83.2855,28312.0
2021-06-08 09:50:00,86.41,86.65,86.4,86.63,13200.0,83.2855,83.5169,83.2759,83.4976,13200.0
2021-06-08 09:55:00,86.65,86.65,86.52,86.52,2376.0,83.5169,83.5169,83.3916,83.3916,2376.0
2021-06-08 10:00:00,86.51,86.52,86.46,86.46,13768.0,83.3819,83.3916,83.3337,83.3337,13768.0
2021-06-08 10:05:00,86.45,86.49,86.44,86.47,11860.0,83.3241,83.3627,83.3145,83.3434,11860.0
2021-06-08 10:10:00,86.45,86.5,86.45,86.49,3600.0,83.3241,83.3723,83.3241,83.3627,3600.0
2021-06-08 10:15:00,86.49,86.51,86.43,86.43,12948.0,83.3627,83.3819,83.3048,83.3048,12948.0
2021-06-08 10:20:00,86.46,86.52,86.44,86.45,11864.0,83.3337,83.3916,83.3145,83.3241,11864.0
2021-06-08 10:25:00,86.45,86.52,86.45,86.51,4800.0,83.3241,83.3916,83.3241,83.3819,4800.0
2021-06-08 10:30:00,86.51,86.51,86.42,86.49,6508.0,83.3819,83.3819,83.2952,83.3627,6508.0
2021-06-08 10:35:00,86.46,86.56,86.46,86.56,5200.0,83.3337,83.4301,83.3337,83.4301,5200.0
2021-06-08 10:40:00,86.64,86.74,86.64,86.74,2524.0,83.5072,83.6036,83.5072,83.6036,2524.0
2021-06-08 10:45:00,86.67,86.73,86.65,86.65,2136.0,83.5361,83.594,83.5169,83.5169,2136.0
2021-06-08 10:50:00,86.7,86.76,86.68,86.68,2800.0,83.5651,83.6229,83.5458,83.5458,2800.0
2021-06-08 10:55:00,86.63,86.69,86.59,86.69,4864.0,83.4976,83.5554,83.459,83.5554,4864.0
2021-06-08 11:00:00,86.73,86.76,86.71,86.73,5200.0,83.594,83.6229,83.5747,83.594,5200.0
2021-06-08 11:05:00,86.78,86.86,86.77,86.86,1600.0,83.6422,83.7193,83.6325,83.7193,1600.0
2021-06-08 11:10:00,86.86,86.92,86.82,86.82,5692.0,83.7193,83.7771,83.6807,83.6807,5692.0
2021-06-08 11:15:00,86.85,86.89,86.82,86.84,5332.0,83.7096,83.7482,83.6807,83.7,5332.0
2021-06-08 11:20:00,86.69,86.7,86.64,86.66,5208.0,83.5554,83.5651,83.5072,83.5265,5208.0
2021-06-08 11:25:00,86.66,86.81,86.66,86.81,8800.0,83.5265,83.6711,83.5265,83.6711,8800.0
2021-06-08 11:30:00,86.78,86.88,86.78,86.86,2800.0,83.6422,83.7386,83.6422,83.7193,2800.0
2021-06-08 11:35:00,86.88,86.88,86.82,86.82,2800.0,83.7386,83.7386,83.6807,83.6807,2800.0
2021-06-08 11:40:00,86.79,86.92,86.75,86.92,10132.0,83.6518,83.7771,83.6133,83.7771,10132.0
2021-06-08 11:45:00,86.92,86.92,86.92,86.92,400.0,83.7771,83.7771,83.7771,83.7771,400.0
2021-06-08 11:50:00,86.92,86.93,86.89,86.89,5764.0,83.7771,83.7867,83.7482,83.7482,5764.0
2021-06-08 11:55:00,86.9,86.9,86.85,86.85,2832.0,83.7578,83.7578,83.7096,83.7096,2832.0
2021-06-08 12:00:00,86.89,86.91,86.87,86.91,4124.0,83.7482,83.7675,83.7289,83.7675,4124.0
2021-06-08 12:05:00,86.91,86.91,86.87,86.9,3240.0,83.7675,83.7675,83.7289,83.7578,3240.0
2021-06-08 12:10:00,86.93,86.95,86.91,86.91,1600.0,83.7867,83.806,83.7675,83.7675,1600.0
2021-06-08 12:15:00,86.88,86.96,86.88,86.94,4232.0,83.7386,83.8157,83.7386,83.7964,4232.0
2021-06-08 12:20:00,86.97,86.97,86.89,86.96,6932.0,83.8253,83.8253,83.7482,83.8157,6932.0
2021-06-08 12:25:00,86.96,86.97,86.95,86.97,2400.0,83.8157,83.8253,83.806,83.8253,2400.0
2021-06-08 12:30:00,86.95,86.96,86.95,86.96,2800.0,83.806,83.8157,83.806,83.8157,2800.0
2021-06-08 12:35:00,86.94,86.94,86.91,86.91,1200.0,83.7964,83.7964,83.7675,83.7675,1200.0
2021-06-08 12:40:00,86.92,86.92,86.82,86.89,4004.0,83.7771,83.7771,83.6807,83.7482,4004.0
2021-06-08 12:45:00,86.91,86.91,86.86,86.86,2400.0,83.7675,83.7675,83.7193,83.7193,2400.0
2021-06-08 12:50:00,86.89,86.9,86.83,86.86,3200.0,83.7482,83.7578,83.6904,83.7193,3200.0
2021-06-08 12:55:00,86.86,86.91,86.86,86.91,5200.0,83.7193,83.7675,83.7193,83.7675,5200.0
2021-06-08 13:00:00,86.89,86.97,86.89,86.96,15600.0,83.7482,83.8253,83.7482,83.8157,15600.0
2021-06-08 13:05:00,86.98,86.98,86.94,86.94,2948.0,83.8349,83.8349,83.7964,83.7964,2948.0
2021-06-08 13:10:00,86.95,86.95,86.91,86.91,1200.0,83.806,83.806,83.7675,83.7675,1200.0
2021-06-08 13:15:00,86.88,86.91,86.84,86.86,6800.0,83.7386,83.7675,83.7,83.7193,6800.0
2021-06-08 13:20:00,86.89,86.9,86.87,86.89,3704.0,83.7482,83.7578,83.7289,83.7482,3704.0
2021-06-08 13:25:00,86.89,86.94,86.89,86.94,4460.0,83.7482,83.7964,83.7482,83.7964,4460.0
2021-06-08 13:30:00,86.94,86.94,86.84,86.87,6000.0,83.7964,83.7964,83.7,83.7289,6000.0
2021-06-08 13:35:00,86.87,86.91,86.85,86.89,3600.0,83.7289,83.7675,83.7096,83.7482,3600.0
2021-06-08 13:40:00,86.87,86.93,86.87,86.92,5200.0,83.7289,83.7867,83.7289,83.7771,5200.0
2021-06-08 13:45:00,86.92,86.92,86.84,86.87,4800.0,83.7771,83.7771,83.7,83.7289,4800.0
2021-06-08 13:50:00,86.89,86.89,86.85,86.86,6400.0,83.7482,83.7482,83.7096,83.7193,6400.0
2021-06-08 13:55:00,86.88,86.89,86.87,86.88,4800.0,83.7386,83.7482,83.7289,83.7386,4800.0
2021-06-08 14:00:00,86.9,86.92,86.87,86.92,5412.0,83.7578,83.7771,83.7289,83.7771,5412.0
2021-06-08 14:05:00,86.94,86.96,86.94,86.95,8460.0,83.7964,83.8157,83.7964,83.806,8460.0
2021-06-08 14:10:00,86.95,86.97,86.94,86.94,6844.0,83.806,83.8253,83.7964,83.7964,6844.0
2021-06-08 14:15:00,86.96,86.98,86.91,86.91,6400.0,83.8157,83.8349,83.7675,83.7675,6400.0
2021-06-08 14:20:00,86.94,86.99,86.93,86.99,8800.0,83.7964,83.8446,83.7867,83.8446,8800.0
2021-06-08 14:25:00,87.03,87.05,87.02,87.03,5200.0,83.8831,83.9024,83.8735,83.8831,5200.0
2021-06-08 14:30:00,87.02,87.02,86.99,86.99,2000.0,83.8735,83.8735,83.8446,83.8446,2000.0
2021-06-08 14:35:00,87.0,87.03,86.94,86.97,8000.0,83.8542,83.8831,83.7964,83.8253,8000.0
2021-06-08 14:40:00,86.97,86.98,86.93,86.95,5200.0,83.8253,83.8349,83.7867,83.806,5200.0
2021-06-08 14:45:00,86.94,86.96,86.93,86.94,4800.0,83.7964,83.8157,83.7867,83.7964,4800.0
2021-06-08 14:50:00,86.95,86.95,86.89,86.92,6176.0,83.806,83.806,83.7482,83.7771,6176.0
2021-06-08 14:55:00,86.9,86.95,86.87,86.94,4248.0,83.7578,83.806,83.7289,83.7964,4248.0
2021-06-08 15:00:00,86.93,87.01,86.93,86.95,7584.0,83.7867,83.8639,83.7867,83.806,7584.0
2021-06-08 15:05:00,86.92,86.95,86.92,86.95,3200.0,83.7771,83.806,83.7771,83.806,3200.0
2021-06-08 15:10:00,86.95,86.96,86.93,86.96,2400.0,83.806,83.8157,83.7867,83.8157,2400.0
2021-06-08 15:15:00,86.97,86.98,86.95,86.96,9600.0,83.8253,83.8349,83.806,83.8157,9600.0
2021-06-08 15:20:00,86.98,87.05,86.96,87.05,17400.0,83.8349,83.9024,83.8157,83.9024,17400.0
2021-06-08 15:25:00,87.05,87.13,87.0,87.13,15720.0,83.9024,83.9795,83.8542,83.9795,15720.0
2021-06-08 15:30:00,87.13,87.15,87.1,87.15,13200.0,83.9795,83.9988,83.9506,83.9988,13200.0
2021-06-08 15:35:00,87.12,87.19,87.12,87.16,15440.0,83.9699,84.0373,83.9699,84.0084,15440.0
2021-06-08 15:40:00,87.16,87.16,87.05,87.06,16520.0,84.0084,84.0084,83.9024,83.912,16520.0
2021-06-08 15:45:00,87.05,87.05,86.85,86.85,21436.0,83.9024,83.9024,83.7096,83.7096,21436.0
2021-06-08 15:50:00,86.98,86.98,86.91,86.94,24548.0,83.8349,83.8349,83.7675,83.7964,24548.0
2021-06-08 15:55:00,86.96,86.96,86.77,86.8,79424.0,83.8157,83.8157,83.6325,83.6614,79424.0
2021-06-09 09:30:00,87.11,87.11,86.67,86.88,21296.0,83.9602,83.9602,83.5361,83.7386,21296.0
2021-06-09 09:35:00,87.02,87.11,87.02,87.04,4800.0,83.8735,83.9602,83.8735,83.8928,4800.0
2021-06-09 09:40:00,86.96,87.0,86.87,86.94,11000.0,83.8157,83.8542,83.7289,83.7964,11000.0
2021-06-09 09:45:00,86.91,87.02,86.86,87.02,6256.0,83.7675,83.8735,83.7193,83.8735,6256.0
2021-06-09 09:50:00,87.0,87.0,86.92,86.92,3200.0,83.8542,83.8542,83.7771,83.7771,3200.0
2021-06-09 09:55:00,87.14,87.21,87.11,87.13,14972.0,83.9892,84.0566,83.9602,83.9795,14972.0
2021-06-09 10:00:00,87.19,87.21,87.05,87.05,5848.0,84.0373,84.0566,83.9024,83.9024,5848.0
2021-06-09 10:05:00,87.03,87.18,87.03,87.09,10000.0,83.8831,84.0277,83.8831,83.941,10000.0
2021-06-09 10:10:00,87.07,87.07,86.98,86.98,6308.0,83.9217,83.9217,83.8349,83.8349,6308.0
2021-06-09 10:15:00,87.03,87.15,87.03,87.14,4404.0,83.8831,83.9988,83.8831,83.9892,4404.0
2021-06-09 10:20:00,87.07,87.07,87.05,87.05,1948.0,83.9217,83.9217,83.9024,83.9024,1948.0
2021-06-09 10:25:00,87.02,87.02,86.92,86.98,20560.0,83.8735,83.8735,83.7771,83.8349,20560.0
2021-06-09 10:30:00,86.99,87.0,86.92,87.0,5200.0,83.8446,83.8542,83.7771,83.8542,5200.0
2021-06-09 10:35:00,87.0,87.08,86.98,87.02,13736.0,83.8542,83.9313,83.8349,83.8735,13736.0
2021-06-09 10:40:00,87.12,87.12,87.03,87.07,2800.0,83.9699,83.9699,83.8831,83.9217,2800.0
2021-06-09 10:45:00,87.07,87.09,87.07,87.07,1200.0,83.9217,83.941,83.9217,83.9217,1200.0
2021-06-09 10:50:00,87.11,87.11,87.0,87.0,4000.0,83.9602,83.9602,83.8542,83.8542,4000.0
2021-06-09 10:55:00,87.0,87.0,87.0,87.0,400.0,83.8542,83.8542,83.8542,83.8542,400.0
2021-06-09 11:00:00,87.0,87.04,87.0,87.02,4800.0,83.8542,83.8928,83.8542,83.8735,4800.0
2021-06-09 11:05:00,86.97,87.02,86.97,87.02,3600.0,83.8253,83.8735,83.8253,83.8735,3600.0
2021-06-09 11:10:00,87.04,87.04,87.0,87.01,2400.0,83.8928,83.8928,83.8542,83.8639,2400.0
2021-06-09 11:15:00,87.04,87.04,87.01,87.03,2800.0,83.8928,83.8928,83.8639,83.8831,2800.0
2021-06-09 11:20:00,87.05,87.08,87.05,87.07,1200.0,83.9024,83.9313,83.9024,83.9217,1200.0
2021-06-09 11:25:00,87.05,87.1,87.01,87.09,4800.0,83.9024,83.9506,83.8639,83.941,4800.0
2021-06-09 11:30:00,87.08,87.1,87.05,87.1,4400.0,83.9313,83.9506,83.9024,83.9506,4400.0
2021-06-09 11:35:00,87.1,87.11,86.97,87.02,10600.0,83.9506,83.9602,83.8253,83.8735,10600.0
2021-06-09 11:40:00,87.16,87.16,87.15,87.16,2800.0,84.0084,84.0084,83.9988,84.0084,2800.0
2021-06-09 11:45:00,87.2,87.2,87.11,87.12,2400.0,84.047,84.047,83.9602,83.9699,2400.0
2021-06-09 11:50:00,87.09,87.1,87.09,87.1,1200.0,83.941,83.9506,83.941,83.9506,1200.0
2021-06-09 11:55:00,87.08,87.1,86.98,87.1,3604.0,83.9313,83.9506,83.8349,83.9506,3604.0
2021-06-09 12:00:00,87.16,87.16,87.08,87.08,4000.0,84.0084,84.0084,83.9313,83.9313,4000.0
2021-06-09 12:05:00,87.08,87.08,87.08,87.08,400.0,83.9313,83.9313,83.9313,83.9313,400.0
2021-06-09 12:10:00,87.08,87.08,87.08,87.08,400.0,83.9313,83.9313,83.9313,83.9313,400.0
2021-06-09 12:15:00,87.06,87.07,87.04,87.07,6800.0,83.912,83.9217,83.8928,83.9217,6800.0
2021-06-09 12:20:00,87.07,87.07,87.07,87.07,400.0,83.9217,83.9217,83.9217,83.9217,400.0
2021-06-09 12:25:00,87.0,87.02,86.96,86.96,15200.0,83.8542,83.8735,83.8157,83.8157,15200.0
2021-06-09 12:30:00,86.96,86.96,86.95,86.95,1600.0,83.8157,83.8157,83.806,83.806,1600.0
2021-06-09 12:35:00,86.98,87.01,86.98,87.01,1200.0,83.8349,83.8639,83.8349,83.8639,1200.0
2021-06-09 12:40:00,87.05,87.05,87.05,87.05,400.0,83.9024,83.9024,83.9024,83.9024,400.0
2021-06-09 12:45:00,87.11,87.14,87.11,87.11,5716.0,83.9602,83.9892,83.9602,83.9602,5716.0
2021-06-09 12:50:00,87.09,87.09,87.07,87.07,1200.0,83.941,83.941,83.9217,83.9217,1200.0
2021-06-09 12:55:00,87.07,87.1,87.05,87.09,2400.0,83.9217,83.9506,83.9024,83.941,2400.0
2021-06-09 13:00:00,87.09,87.09,87.05,87.05,5600.0,83.941,83.941,83.9024,83.9024,5600.0
2021-06-09 13:05:00,87.03,87.07,87.02,87.02,2276.0,83.8831,83.9217,83.8735,83.8735,2276.0
2021-06-09 13:10:00,87.02,87.02,87.02,87.02,796.0,83.8735,83.8735,83.8735,83.8735,796.0
2021-06-09 13:15:00,87.04,87.07,87.03,87.07,1200.0,83.8928,83.9217,83.8831,83.9217,1200.0
2021-06-09 13:20:00,87.1,87.1,87.1,87.1,400.0,83.9506,83.9506,83.9506,83.9506,400.0
2021-06-09 13:25:00,87.11,87.14,87.08,87.09,4000.0,83.9602,83.9892,83.9313,83.941,4000.0
2021-06-09 13:30:00,87.1,87.11,87.09,87.09,4800.0,83.9506,83.9602,83.941,83.941,4800.0
2021-06-09 13:35:00,87.07,87.07,87.04,87.04,1200.0,83.9217,83.9217,83.8928,83.8928,1200.0
2021-06-09 13:40:00,87.04,87.06,87.04,87.06,1408.0,83.8928,83.912,83.8928,83.912,1408.0
2021-06-09 13:45:00,87.04,87.11,87.02,87.08,26344.0,83.8928,83.9602,83.8735,83.9313,26344.0
2021-06-09 13:50:00,87.08,87.09,87.07,87.08,2528.0,83.9313,83.941,83.9217,83.9313,2528.0
2021-06-09 13:55:00,87.08,87.08,87.06,87.06,2800.0,83.9313,83.9313,83.912,83.912,2800.0
2021-06-09 14:00:00,87.02,87.02,87.0,87.0,1600.0,83.8735,83.8735,83.8542,83.8542,1600.0
2021-06-09 14:05:00,87.03,87.06,87.0,87.0,4580.0,83.8831,83.912,83.8542,83.8542,4580.0
2021-06-09 14:10:00,87.0,87.0,87.0,87.0,0.0,83.8542,83.8542,83.8542,83.8542,0.0
2021-06-09 14:15:00,86.96,86.98,86.96,86.96,4800.0,83.8157,83.8349,83.8157,83.8157,4800.0
2021-06-09 14:20:00,86.97,87.02,86.97,87.02,3600.0,83.8253,83.8735,83.8253,83.8735,3600.0
2021-06-09 14:25:00,87.01,87.03,87.01,87.02,2400.0,83.8639,83.8831,83.8639,83.8735,2400.0
2021-06-09 14:30:00,87.05,87.07,87.03,87.06,7200.0,83.9024,83.9217,83.8831,83.912,7200.0
2021-06-09 14:35:00,87.04,87.04,87.04,87.04,400.0,83.8928,83.8928,83.8928,83.8928,400.0
2021-06-09 14:40:00,87.05,87.05,87.01,87.05,4800.0,83.9024,83.9024,83.8639,83.9024,4800.0
2021-06-09 14:45:00,87.06,87.06,86.97,86.97,7600.0,83.912,83.912,83.8253,83.8253,7600.0
2021-06-09 14:50:00,87.0,87.03,87.0,87.0,5716.0,83.8542,83.8831,83.8542,83.8542,5716.0
2021-06-09 14:55:00,87.01,87.03,87.0,87.0,3220.0,83.8639,83.8831,83.8542,83.8542,3220.0
2021-06-09 15:00:00,87.0,87.05,86.99,87.04,4000.0,83.8542,83.9024,83.8446,83.8928,4000.0
2021-06-09 15:05:00,87.03,87.04,87.03,87.04,2400.0,83.8831,83.8928,83.8831,83.8928,2400.0
2021-06-09 15:10:00,87.0,87.05,86.99,87.03,2400.0,83.8542,83.9024,83.8446,83.8831,2400.0
2021-06-09 15:15:00,87.04,87.04,87.01,87.01,2800.0,83.8928,83.8928,83.8639,83.8639,2800.0
2021-06-09 15:20:00,87.0,87.0,86.95,86.99,8000.0,83.8542,83.8542,83.806,83.8446,8000.0
2021-06-09 15:25:00,87.0,87.0,86.88,86.88,18860.0,83.8542,83.8542,83.7386,83.7386,18860.0
2021-06-09 15:30:00,86.88,86.95,86.85,86.95,9200.0,83.7386,83.806,83.7096,83.806,9200.0
2021-06-09 15:35:00,87.0,87.05,87.0,87.01,12000.0,83.8542,83.9024,83.8542,83.8639,12000.0
2021-06-09 15:40:00,87.01,87.04,86.98,87.03,15744.0,83.8639,83.8928,83.8349,83.8831,15744.0
2021-06-09 15:45:00,87.02,87.1,87.0,87.04,25568.0,83.8735,83.9506,83.8542,83.8928,25568.0
2021-06-09 15:50:00,87.04,87.1,86.97,87.01,8400.0,83.8928,83.9506,83.8253,83.8639,8400.0
2021-06-09 15:55:00,87.02,87.04,86.91,86.97,15168.0,83.8735,83.8928,83.7675,83.8253,15168.0
2021-06-10 09:30:00,87.08,87.11,87.06,87.08,19680.0,83.9313,83.9602,83.912,83.9313,19680.0
2021-06-10 09:35:00,87.1,87.11,87.09,87.1,2000.0,83.9506,83.9602,83.941,83.9506,2000.0
2021-06-10 09:40:00,87.19,87.2,87.17,87.17,2792.0,84.0373,84.047,84.0181,84.0181,2792.0
2021-06-10 09:45:00,87.13,87.13,86.99,87.08,3600.0,83.9795,83.9795,83.8446,83.9313,3600.0
2021-06-10 09:50:00,87.08,87.08,87.08,87.08,800.0,83.9313,83.9313,83.9313,83.9313,800.0
2021-06-10 09:55:00,87.09,87.17,87.02,87.17,6400.0,83.941,84.0181,83.8735,84.0181,6400.0
2021-06-10 10:00:00,87.19,87.33,87.13,87.31,13036.0,84.0373,84.1723,83.9795,84.153,13036.0
2021-06-10 10:05:00,87.25,87.25,87.1,87.1,2452.0,84.0952,84.0952,83.9506,83.9506,2452.0
2021-06-10 10:10:00,87.1,87.1,86.99,86.99,2400.0,83.9506,83.9506,83.8446,83.8446,2400.0
2021-06-10 10:15:00,86.95,87.03,86.95,86.95,4628.0,83.806,83.8831,83.806,83.806,4628.0
2021-06-10 10:20:00,86.87,86.92,86.85,86.92,2800.0,83.7289,83.7771,83.7096,83.7771,2800.0
2021-06-10 10:25:00,86.92,86.97,86.9,86.97,3600.0,83.7771,83.8253,83.7578,83.8253,3600.0
2021-06-10 10:30:00,86.98,87.02,86.98,87.02,4800.0,83.8349,83.8735,83.8349,83.8735,4800.0
2021-06-10 10:35:00,86.95,86.95,86.86,86.89,4096.0,83.806,83.806,83.7193,83.7482,4096.0
2021-06-10 10:40:00,86.98,86.98,86.98,86.98,1200.0,83.8349,83.8349,83.8349,83.8349,1200.0
2021-06-10 10:45:00,86.98,86.98,86.87,86.87,7292.0,83.8349,83.8349,83.7289,83.7289,7292.0
2021-06-10 10:50:00,86.86,86.86,86.72,86.76,7200.0,83.7193,83.7193,83.5843,83.6229,7200.0
2021-06-10 10:55:00,86.71,86.83,86.71,86.83,5200.0,83.5747,83.6904,83.5747,83.6904,5200.0
2021-06-10 11:00:00,86.82,86.91,86.82,86.91,4000.0,83.6807,83.7675,83.6807,83.7675,4000.0
2021-06-10 11:05:00,86.89,86.89,86.85,86.86,8800.0,83.7482,83.7482,83.7096,83.7193,8800.0
2021-06-10 11:10:00,86.86,86.86,86.81,86.81,1200.0,83.7193,83.7193,83.6711,83.6711,1200.0
2021-06-10 11:15:00,86.82,86.82,86.81,86.81,2400.0,83.6807,83.6807,83.6711,83.6711,2400.0
2021-06-10 11:20:00,86.83,86.91,86.81,86.89,8800.0,83.6904,83.7675,83.6711,83.7482,8800.0
2021-06-10 11:25:00,86.88,86.91,86.85,86.91,3200.0,83.7386,83.7675,83.7096,83.7675,3200.0
2021-06-10 11:30:00,86.91,86.91,86.85,86.85,1200.0,83.7675,83.7675,83.7096,83.7096,1200.0
2021-06-10 11:35:00,86.86,86.86,86.83,86.83,3852.0,83.7193,83.7193,83.6904,83.6904,3852.0
2021-06-10 11:40:00,86.8,86.83,86.78,86.83,4000.0,83.6614,83.6904,83.6422,83.6904,4000.0
2021-06-10 11:45:00,86.85,86.85,86.83,86.85,2000.0,83.7096,83.7096,83.6904,83.7096,2000.0
2021-06-10 11:50:00,86.86,86.86,86.81,86.81,3200.0,83.7193,83.7193,83.6711,83.6711,3200.0
2021-06-10 11:55:00,86.83,86.89,86.8,86.8,3664.0,83.6904,83.7482,83.6614,83.6614,3664.0
2021-06-10 12:00:00,86.86,86.86,86.83,86.83,3600.0,83.7193,83.7193,83.6904,83.6904,3600.0
2021-06-10 12:05:00,86.83,86.85,86.78,86.81,6656.0,83.6904,83.7096,83.6422,83.6711,6656.0
2021-06-10 12:10:00,86.81,86.81,86.81,86.81,0.0,83.6711,83.6711,83.6711,83.6711,0.0
2021-06-10 12:15:00,86.82,86.82,86.82,86.82,1200.0,83.6807,83.6807,83.6807,83.6807,1200.0
2021-06-10 12:20:00,86.84,86.84,86.81,86.81,2800.0,83.7,83.7,83.6711,83.6711,2800.0
2021-06-10 12:25:00,86.82,86.82,86.82,86.82,400.0,83.6807,83.6807,83.6807,83.6807,400.0
2021-06-10 12:30:00,86.84,86.84,86.83,86.84,2800.0,83.7,83.7,83.6904,83.7,2800.0
2021-06-10 12:35:00,86.87,86.92,86.87,86.91,7300.0,83.7289,83.7771,83.7289,83.7675,7300.0
2021-06-10 12:40:00,86.9,86.9,86.88,86.9,2400.0,83.7578,83.7578,83.7386,83.7578,2400.0
2021-06-10 12:45:00,86.9,86.9,86.85,86.86,1280.0,83.7578,83.7578,83.7096,83.7193,1280.0
2021-06-10 12:50:00,86.85,86.88,86.85,86.88,1600.0,83.7096,83.7386,83.7096,83.7386,1600.0
2021-06-10 12:55:00,86.88,86.88,86.88,86.88,0.0,83.7386,83.7386,83.7386,83.7386,0.0
2021-06-10 13:00:00,86.88,86.89,86.84,86.89,6000.0,83.7386,83.7482,83.7,83.7482,6000.0
2021-06-10 13:05:00,86.86,86.94,86.86,86.94,2800.0,83.7193,83.7964,83.7193,83.7964,2800.0
2021-06-10 13:10:00,86.99,86.99,86.96,86.96,2400.0,83.8446,83.8446,83.8157,83.8157,2400.0
2021-06-10 13:15:00,86.97,86.99,86.97,86.99,1200.0,83.8253,83.8446,83.8253,83.8446,1200.0
2021-06-10 13:20:00,87.03,87.03,86.95,86.95,7800.0,83.8831,83.8831,83.806,83.806,7800.0
2021-06-10 13:25:00,86.95,86.95,86.89,86.92,3600.0,83.806,83.806,83.7482,83.7771,3600.0
2021-06-10 13:30:00,86.89,86.9,86.87,86.9,6800.0,83.7482,83.7578,83.7289,83.7578,6800.0
2021-06-10 13:35:00,86.88,86.92,86.85,86.85,6016.0,83.7386,83.7771,83.7096,83.7096,6016.0
2021-06-10 13:40:00,86.91,86.93,86.89,86.93,4400.0,83.7675,83.7867,83.7482,83.7867,4400.0
2021-06-10 13:45:00,86.93,86.97,86.93,86.97,2000.0,83.7867,83.8253,83.7867,83.8253,2000.0
2021-06-10 13:50:00,86.93,87.01,86.92,87.0,20100.0,83.7867,83.8639,83.7771,83.8542,20100.0
2021-06-10 13:55:00,87.03,87.05,87.01,87.01,1600.0,83.8831,83.9024,83.8639,83.8639,1600.0
2021-06-10 14:00:00,87.01,87.04,87.01,87.04,1200.0,83.8639,83.8928,83.8639,83.8928,1200.0
2021-06-10 14:05:00,87.04,87.31,87.04,87.31,26124.0,83.8928,84.153,83.8928,84.153,26124.0
2021-06-10 14:10:00,87.29,87.39,87.26,87.37,10816.0,84.1337,84.2301,84.1048,84.2108,10816.0
2021-06-10 14:15:00,87.36,87.42,87.35,87.42,12620.0,84.2012,84.259,84.1916,84.259,12620.0
2021-06-10 14:20:00,87.42,87.42,87.36,87.36,4416.0,84.259,84.259,84.2012,84.2012,4416.0
2021-06-10 14:25:00,87.43,87.49,87.43,87.49,4460.0,84.2687,84.3265,84.2687,84.3265,4460.0
2021-06-10 14:30:00,87.51,87.51,87.43,87.46,6824.0,84.3458,84.3458,84.2687,84.2976,6824.0
2021-06-10 14:35:00,87.47,87.47,87.43,87.44,6400.0,84.3072,84.3072,84.2687,84.2783,6400.0
2021-06-10 14:40:00,87.5,87.5,87.45,87.48,7200.0,84.3361,84.3361,84.2879,84.3169,7200.0
2021-06-10 14:45:00,87.46,87.52,87.45,87.52,4000.0,84.2976,84.3554,84.2879,84.3554,4000.0
2021-06-10 14:50:00,87.52,87.67,87.52,87.67,10488.0,84.3554,84.5,84.3554,84.5,10488.0
2021-06-10 14:55:00,87.66,87.66,87.56,87.56,4400.0,84.4903,84.4903,84.394,84.394,4400.0
2021-06-10 15:00:00,87.62,87.63,87.61,87.62,7200.0,84.4518,84.4614,84.4422,84.4518,7200.0
2021-06-10 15:05:00,87.64,87.69,87.64,87.68,13776.0,84.4711,84.5193,84.4711,84.5096,13776.0
2021-06-10 15:10:00,87.68,87.71,87.66,87.71,6800.0,84.5096,84.5385,84.4903,84.5385,6800.0
2021-06-10 15:15:00,87.72,87.73,87.69,87.72,11612.0,84.5482,84.5578,84.5193,84.5482,11612.0
2021-06-10 15:20:00,87.71,87.72,87.68,87.68,10552.0,84.5385,84.5482,84.5096,84.5096,10552.0
2021-06-10 15:25:00,87.67,87.72,87.67,87.7,14560.0,84.5,84.5482,84.5,84.5289,14560.0
2021-06-10 15:30:00,87.72,87.73,87.58,87.62,25200.0,84.5482,84.5578,84.4132,84.4518,25200.0
2021-06-10 15:35:00,87.64,87.72,87.64,87.65,17776.0,84.4711,84.5482,84.4711,84.4807,17776.0
2021-06-10 15:40:00,87.64,87.76,87.64,87.7,29072.0,84.4711,84.5867,84.4711,84.5289,29072.0
2021-06-10 15:45:00,87.72,87.75,87.7,87.72,21200.0,84.5482,84.5771,84.5289,84.5482,21200.0
2021-06-10 15:50:00,87.78,87.85,87.72,87.75,40304.0,84.606,84.6735,84.5482,84.5771,40304.0
2021-06-10 15:55:00,87.74,87.89,87.72,87.8,58356.0,84.5675,84.712,84.5482,84.6253,58356.0
2021-06-11 09:30:00,88.14,88.14,87.83,88.12,17064.0,84.953,84.953,84.6542,84.9337,17064.0
2021-06-11 09:35:00,88.2,88.24,88.02,88.24,6000.0,85.0108,85.0494,84.8373,85.0494,6000.0
2021-06-11 09:40:00,88.25,88.32,88.05,88.05,3600.0,85.059,85.1265,84.8662,84.8662,3600.0
2021-06-11 09:45:00,87.96,88.17,87.96,88.17,2972.0,84.7795,84.9819,84.7795,84.9819,2972.0
2021-06-11 09:50:00,88.17,88.17,88.09,88.13,8576.0,84.9819,84.9819,84.9048,84.9434,8576.0
2021-06-11 09:55:00,88.14,88.14,88.0,88.0,1600.0,84.953,84.953,84.8181,84.8181,1600.0
2021-06-11 10:00:00,88.1,88.24,88.1,88.24,6604.0,84.9144,85.0494,84.9144,85.0494,6604.0
2021-06-11 10:05:00,88.24,88.32,88.24,88.32,3088.0,85.0494,85.1265,85.0494,85.1265,3088.0
2021-06-11 10:10:00,88.32,88.32,88.19,88.19,2800.0,85.1265,85.1265,85.0012,85.0012,2800.0
2021-06-11 10:15:00,88.11,88.24,88.1,88.19,12972.0,84.9241,85.0494,84.9144,85.0012,12972.0
2021-06-11 10:20:00,88.16,88.16,88.0,88.0,10200.0,84.9723,84.9723,84.8181,84.8181,10200.0
2021-06-11 10:25:00,88.06,88.1,88.06,88.07,1912.0,84.8759,84.9144,84.8759,84.8855,1912.0
2021-06-11 10:30:00,88.07,88.07,87.97,87.97,2400.0,84.8855,84.8855,84.7891,84.7891,2400.0
2021-06-11 10:35:00,87.97,88.0,87.96,87.98,7200.0,84.7891,84.8181,84.7795,84.7988,7200.0
2021-06-11 10:40:00,87.96,87.98,87.95,87.95,4400.0,84.7795,84.7988,84.7699,84.7699,4400.0
2021-06-11 10:45:00,87.94,87.97,87.94,87.97,4000.0,84.7602,84.7891,84.7602,84.7891,4000.0
2021-06-11 10:50:00,87.99,87.99,87.99,87.99,1200.0,84.8084,84.8084,84.8084,84.8084,1200.0
2021-06-11 10:55:00,87.99,87.99,87.92,87.92,2400.0,84.8084,84.8084,84.7409,84.7409,2400.0
2021-06-11 11:00:00,87.96,88.01,87.94,87.99,5340.0,84.7795,84.8277,84.7602,84.8084,5340.0
2021-06-11 11:05:00,88.08,88.15,88.08,88.12,2400.0,84.8952,84.9626,84.8952,84.9337,2400.0
2021-06-11 11:10:00,88.17,88.27,88.17,88.27,1600.0,84.9819,85.0783,84.9819,85.0783,1600.0
2021-06-11 11:15:00,88.27,88.27,88.17,88.19,3440.0,85.0783,85.0783,84.9819,85.0012,3440.0
2021-06-11 11:20:00,88.25,88.26,88.22,88.22,4956.0,85.059,85.0687,85.0301,85.0301,4956.0
2021-06-11 11:25:00,88.31,88.32,88.26,88.26,3200.0,85.1168,85.1265,85.0687,85.0687,3200.0
2021-06-11 11:30:00,88.23,88.23,88.19,88.19,2400.0,85.0397,85.0397,85.0012,85.0012,2400.0
2021-06-11 11:35:00,88.19,88.19,88.15,88.15,1600.0,85.0012,85.0012,84.9626,84.9626,1600.0
2021-06-11 11:40:00,88.15,88.15,88.07,88.07,800.0,84.9626,84.9626,84.8855,84.8855,800.0
2021-06-11 11:45:00,88.16,88.16,88.15,88.16,400.0,84.9723,84.9723,84.9626,84.9723,400.0
2021-06-11 11:50:00,88.15,88.15,88.08,88.11,4000.0,84.9626,84.9626,84.8952,84.9241,4000.0
2021-06-11 11:55:00,88.14,88.14,88.14,88.14,1480.0,84.953,84.953,84.953,84.953,1480.0
2021-06-11 12:00:00,88.19,88.19,88.13,88.17,4820.0,85.0012,85.0012,84.9434,84.9819,4820.0
2021-06-11 12:05:00,88.15,88.15,88.07,88.08,2800.0,84.9626,84.9626,84.8855,84.8952,2800.0
2021-06-11 12:10:00,88.08,88.12,88.08,88.09,21468.0,84.8952,84.9337,84.8952,84.9048,21468.0
2021-06-11 12:15:00,88.09,88.1,88.03,88.08,11700.0,84.9048,84.9144,84.847,84.8952,11700.0
2021-06-11 12:20:00,88.08,88.11,88.08,88.08,7096.0,84.8952,84.9241,84.8952,84.8952,7096.0
2021-06-11 12:25:00,88.08,88.08,88.03,88.03,3864.0,84.8952,84.8952,84.847,84.847,3864.0
2021-06-11 12:30:00,88.03,88.05,88.0,88.0,3520.0,84.847,84.8662,84.8181,84.8181,3520.0
2021-06-11 12:35:00,88.03,88.04,87.97,87.98,5200.0,84.847,84.8566,84.7891,84.7988,5200.0
2021-06-11 12:40:00,87.97,88.02,87.95,88.02,2852.0,84.7891,84.8373,84.7699,84.8373,2852.0
2021-06-11 12:45:00,88.07,88.07,88.07,88.07,864.0,84.8855,84.8855,84.8855,84.8855,864.0
2021-06-11 12:50:00,88.04,88.08,88.04,88.08,1600.0,84.8566,84.8952,84.8566,84.8952,1600.0
2021-06-11 12:55:00,88.08,88.08,87.99,88.0,4864.0,84.8952,84.8952,84.8084,84.8181,4864.0
2021-06-11 13:00:00,88.0,88.05,88.0,88.01,4800.0,84.8181,84.8662,84.8181,84.8277,4800.0
2021-06-11 13:05:00,88.03,88.03,87.99,87.99,1600.0,84.847,84.847,84.8084,84.8084,1600.0
2021-06-11 13:10:00,88.03,88.04,87.96,87.98,9868.0,84.847,84.8566,84.7795,84.7988,9868.0
2021-06-11 13:15:00,87.98,87.98,87.95,87.95,1200.0,84.7988,84.7988,84.7699,84.7699,1200.0
2021-06-11 13:20:00,87.95,87.95,87.91,87.94,7200.0,84.7699,84.7699,84.7313,84.7602,7200.0
2021-06-11 13:25:00,87.97,87.98,87.92,87.92,4000.0,84.7891,84.7988,84.7409,84.7409,4000.0
2021-06-11 13:30:00,87.94,87.94,87.86,87.86,11520.0,84.7602,84.7602,84.6831,84.6831,11520.0
2021-06-11 13:35:00,87.88,87.93,87.87,87.93,23092.0,84.7024,84.7506,84.6928,84.7506,23092.0
2021-06-11 13:40:00,87.93,87.93,87.93,87.93,400.0,84.7506,84.7506,84.7506,84.7506,400.0
2021-06-11 13:45:00,87.95,87.95,87.93,87.93,2400.0,84.7699,84.7699,84.7506,84.7506,2400.0
2021-06-11 13:50:00,87.92,87.94,87.92,87.94,2552.0,84.7409,84.7602,84.7409,84.7602,2552.0
2021-06-11 13:55:00,87.97,87.99,87.97,87.99,2000.0,84.7891,84.8084,84.7891,84.8084,2000.0
2021-06-11 14:00:00,88.05,88.07,88.03,88.03,3496.0,84.8662,84.8855,84.847,84.847,3496.0
2021-06-11 14:05:00,88.07,88.07,88.07,88.07,420.0,84.8855,84.8855,84.8855,84.8855,420.0
2021-06-11 14:10:00,88.07,88.07,88.06,88.06,1200.0,84.8855,84.8855,84.8759,84.8759,1200.0
2021-06-11 14:15:00,88.06,88.06,87.99,87.99,8000.0,84.8759,84.8759,84.8084,84.8084,8000.0
2021-06-11 14:20:00,88.01,88.1,87.99,88.1,9092.0,84.8277,84.9144,84.8084,84.9144,9092.0
2021-06-11 14:25:00,88.14,88.14,88.14,88.14,800.0,84.953,84.953,84.953,84.953,800.0
2021-06-11 14:30:00,88.14,88.17,88.12,88.17,1600.0,84.953,84.9819,84.9337,84.9819,1600.0
2021-06-11 14:35:00,88.13,88.13,88.1,88.1,4000.0,84.9434,84.9434,84.9144,84.9144,4000.0
2021-06-11 14:40:00,88.1,88.1,88.08,88.08,1200.0,84.9144,84.9144,84.8952,84.8952,1200.0
2021-06-11 14:45:00,88.08,88.09,88.08,88.09,1200.0,84.8952,84.9048,84.8952,84.9048,1200.0
2021-06-11 14:50:00,88.08,88.08,88.02,88.02,2144.0,84.8952,84.8952,84.8373,84.8373,2144.0
2021-06-11 14:55:00,88.04,88.06,88.03,88.06,2000.0,84.8566,84.8759,84.847,84.8759,2000.0
2021-06-11 15:00:00,88.06,88.06,88.03,88.04,2800.0,84.8759,84.8759,84.847,84.8566,2800.0
2021-06-11 15:05:00,88.01,88.04,88.01,88.02,5600.0,84.8277,84.8566,84.8277,84.8373,5600.0
2021-06-11 15:10:00,88.06,88.07,88.03,88.03,2400.0,84.8759,84.8855,84.847,84.847,2400.0
2021-06-11 15:15:00,88.04,88.05,88.03,88.05,3100.0,84.8566,84.8662,84.847,84.8662,3100.0
2021-06-11 15:20:00,88.05,88.11,88.01,88.11,11764.0,84.8662,84.9241,84.8277,84.9241,11764.0
2021-06-11 15:25:00,88.1,88.14,88.1,88.11,2000.0,84.9144,84.953,84.9144,84.9241,2000.0
2021-06-11 15:30:00,88.1,88.13,88.09,88.11,4400.0,84.9144,84.9434,84.9048,84.9241,4400.0
2021-06-11 15:35:00,88.11,88.12,88.08,88.12,16092.0,84.9241,84.9337,84.8952,84.9337,16092.0
2021-06-11 15:40:00,88.13,88.14,88.1,88.13,11736.0,84.9434,84.953,84.9144,84.9434,11736.0
2021-06-11 15:45:00,88.13,88.15,88.11,88.15,3200.0,84.9434,84.9626,84.9241,84.9626,3200.0
2021-06-11 15:50:00,88.17,88.2,88.09,88.12,17888.0,84.9819,85.0108,84.9048,84.9337,17888.0
2021-06-11 15:55:00,88.1,88.21,88.02,88.21,60312.0,84.9144,85.0205,84.8373,85.0205,60312.0
2021-06-14 09:30:00,87.93,88.21,87.93,88.09,21968.0,84.7506,85.0205,84.7506,84.9048,21968.0
2021-06-14 09:35:00,88.15,88.15,87.97,87.97,3832.0,84.9626,84.9626,84.7891,84.7891,3832.0
2021-06-14 09:40:00,87.89,87.92,87.83,87.86,10036.0,84.712,84.7409,84.6542,84.6831,10036.0
2021-06-14 09:45:00,87.89,87.89,87.74,87.83,4400.0,84.712,84.712,84.5675,84.6542,4400.0
2021-06-14 09:50:00,87.82,87.88,87.82,87.88,5764.0,84.6446,84.7024,84.6446,84.7024,5764.0
2021-06-14 09:55:00,87.79,87.79,87.59,87.59,4000.0,84.6156,84.6156,84.4229,84.4229,4000.0
2021-06-14 10:00:00,87.66,87.85,87.64,87.84,4004.0,84.4903,84.6735,84.4711,84.6638,4004.0
2021-06-14 10:05:00,87.83,87.84,87.81,87.81,1200.0,84.6542,84.6638,84.6349,84.6349,1200.0
2021-06-14 10:10:00,87.82,87.86,87.82,87.86,5568.0,84.6446,84.6831,84.6446,84.6831,5568.0
2021-06-14 10:15:00,87.87,87.95,87.87,87.91,1204.0,84.6928,84.7699,84.6928,84.7313,1204.0
2021-06-14 10:20:00,87.98,87.98,87.87,87.87,1600.0,84.7988,84.7988,84.6928,84.6928,1600.0
2021-06-14 10:25:00,87.8,87.8,87.8,87.8,1780.0,84.6253,84.6253,84.6253,84.6253,1780.0
2021-06-14 10:30:00,87.8,87.8,87.75,87.75,4800.0,84.6253,84.6253,84.5771,84.5771,4800.0
2021-06-14 10:35:00,87.74,87.74,87.74,87.74,1200.0,84.5675,84.5675,84.5675,84.5675,1200.0
2021-06-14 10:40:00,87.8,87.8,87.73,87.76,8576.0,84.6253,84.6253,84.5578,84.5867,8576.0
2021-06-14 10:45:00,87.78,87.78,87.75,87.76,1600.0,84.606,84.606,84.5771,84.5867,1600.0
2021-06-14 10:50:00,87.79,87.85,87.76,87.85,10880.0,84.6156,84.6735,84.5867,84.6735,10880.0
2021-06-14 10:55:00,87.83,87.86,87.77,87.77,8000.0,84.6542,84.6831,84.5964,84.5964,8000.0
2021-06-14 11:00:00,87.84,87.86,87.83,87.83,6540.0,84.6638,84.6831,84.6542,84.6542,6540.0
2021-06-14 11:05:00,87.81,87.86,87.73,87.75,11600.0,84.6349,84.6831,84.5578,84.5771,11600.0
2021-06-14 11:10:00,87.75,87.76,87.68,87.76,11200.0,84.5771,84.5867,84.5096,84.5867,11200.0
2021-06-14 11:15:00,87.76,87.76,87.69,87.71,9900.0,84.5867,84.5867,84.5193,84.5385,9900.0
2021-06-14 11:20:00,87.73,87.74,87.7,87.72,3600.0,84.5578,84.5675,84.5289,84.5482,3600.0
2021-06-14 11:25:00,87.74,87.74,87.67,87.71,4800.0,84.5675,84.5675,84.5,84.5385,4800.0
2021-06-14 11:30:00,87.71,87.71,87.6,87.64,6400.0,84.5385,84.5385,84.4325,84.4711,6400.0
2021-06-14 11:35:00,87.62,87.64,87.58,87.61,11600.0,84.4518,84.4711,84.4132,84.4422,11600.0
2021-06-14 11:40:00,87.64,87.69,87.64,87.69,4800.0,84.4711,84.5193,84.4711,84.5193,4800.0
2021-06-14 11:45:00,87.66,87.72,87.64,87.71,8800.0,84.4903,84.5482,84.4711,84.5385,8800.0
2021-06-14 11:50:00,87.71,87.81,87.71,87.76,11696.0,84.5385,84.6349,84.5385,84.5867,11696.0
2021-06-14 11:55:00,87.74,87.81,87.71,87.76,9200.0,84.5675,84.6349,84.5385,84.5867,9200.0
2021-06-14 12:00:00,87.74,87.74,87.74,87.74,400.0,84.5675,84.5675,84.5675,84.5675,400.0
2021-06-14 12:05:00,87.76,87.83,87.76,87.83,3600.0,84.5867,84.6542,84.5867,84.6542,3600.0
2021-06-14 12:10:00,87.84,87.85,87.8,87.8,8000.0,84.6638,84.6735,84.6253,84.6253,8000.0
2021-06-14 12:15:00,87.8,87.83,87.8,87.81,8840.0,84.6253,84.6542,84.6253,84.6349,8840.0
2021-06-14 12:20:00,87.81,87.81,87.73,87.74,4800.0,84.6349,84.6349,84.5578,84.5675,4800.0
2021-06-14 12:25:00,87.73,87.79,87.73,87.79,7268.0,84.5578,84.6156,84.5578,84.6156,7268.0
2021-06-14 12:30:00,87.79,87.79,87.73,87.73,2000.0,84.6156,84.6156,84.5578,84.5578,2000.0
2021-06-14 12:35:00,87.75,87.77,87.73,87.73,4800.0,84.5771,84.5964,84.5578,84.5578,4800.0
2021-06-14 12:40:00,87.74,87.75,87.73,87.73,1200.0,84.5675,84.5771,84.5578,84.5578,1200.0
2021-06-14 12:45:00,87.76,87.76,87.76,87.76,400.0,84.5867,84.5867,84.5867,84.5867,400.0
2021-06-14 12:50:00,87.72,87.73,87.7,87.71,3600.0,84.5482,84.5578,84.5289,84.5385,3600.0
2021-06-14 12:55:00,87.72,87.72,87.7,87.7,4400.0,84.5482,84.5482,84.5289,84.5289,4400.0
2021-06-14 13:00:00,87.67,87.69,87.66,87.69,4000.0,84.5,84.5193,84.4903,84.5193,4000.0
2021-06-14 13:05:00,87.68,87.68,87.62,87.62,7600.0,84.5096,84.5096,84.4518,84.4518,7600.0
2021-06-14 13:10:00,87.64,87.64,87.63,87.63,2800.0,84.4711,84.4711,84.4614,84.4614,2800.0
2021-06-14 13:15:00,87.6,87.63,87.59,87.62,5200.0,84.4325,84.4614,84.4229,84.4518,5200.0
2021-06-14 13:20:00,87.63,87.65,87.63,87.63,2400.0,84.4614,84.4807,84.4614,84.4614,2400.0
2021-06-14 13:25:00,87.65,87.65,87.64,87.65,400.0,84.4807,84.4807,84.4711,84.4807,400.0
2021-06-14 13:30:00,87.66,87.66,87.64,87.64,2000.0,84.4903,84.4903,84.4711,84.4711,2000.0
2021-06-14 13:35:00,87.64,87.65,87.59,87.59,2800.0,84.4711,84.4807,84.4229,84.4229,2800.0
2021-06-14 13:40:00,87.61,87.61,87.61,87.61,400.0,84.4422,84.4422,84.4422,84.4422,400.0
2021-06-14 13:45:00,87.63,87.65,87.63,87.63,4400.0,84.4614,84.4807,84.4614,84.4614,4400.0
2021-06-14 13:50:00,87.62,87.62,87.62,87.62,800.0,84.4518,84.4518,84.4518,84.4518,800.0
2021-06-14 13:55:00,87.59,87.59,87.55,87.55,2000.0,84.4229,84.4229,84.3843,84.3843,2000.0
2021-06-14 14:00:00,87.55,87.6,87.55,87.6,4188.0,84.3843,84.4325,84.3843,84.4325,4188.0
2021-06-14 14:05:00,87.6,87.62,87.57,87.58,9708.0,84.4325,84.4518,84.4036,84.4132,9708.0
2021-06-14 14:10:00,87.58,87.64,87.58,87.61,8440.0,84.4132,84.4711,84.4132,84.4422,8440.0
2021-06-14 14:15:00,87.61,87.64,87.61,87.61,6800.0,84.4422,84.4711,84.4422,84.4422,6800.0
2021-06-14 14:20:00,87.63,87.68,87.63,87.67,3600.0,84.4614,84.5096,84.4614,84.5,3600.0
2021-06-14 14:25:00,87.67,87.68,87.67,87.68,13600.0,84.5,84.5096,84.5,84.5096,13600.0
2021-06-14 14:30:00,87.65,87.74,87.65,87.72,8000.0,84.4807,84.5675,84.4807,84.5482,8000.0
2021-06-14 14:35:00,87.71,87.76,87.71,87.75,6000.0,84.5385,84.5867,84.5385,84.5771,6000.0
2021-06-14 14:40:00,87.74,87.74,87.69,87.69,4400.0,84.5675,84.5675,84.5193,84.5193,4400.0
2021-06-14 14:45:00,87.67,87.73,87.65,87.73,8000.0,84.5,84.5578,84.4807,84.5578,8000.0
2021-06-14 14:50:00,87.76,87.78,87.73,87.76,6800.0,84.5867,84.606,84.5578,84.5867,6800.0
2021-06-14 14:55:00,87.72,87.76,87.72,87.76,2800.0,84.5482,84.5867,84.5482,84.5867,2800.0
2021-06-14 15:00:00,87.74,87.82,87.73,87.82,14168.0,84.5675,84.6446,84.5578,84.6446,14168.0
2021-06-14 15:05:00,87.82,87.82,87.73,87.74,6400.0,84.6446,84.6446,84.5578,84.5675,6400.0
2021-06-14 15:10:00,87.75,87.77,87.75,87.75,4840.0,84.5771,84.5964,84.5771,84.5771,4840.0
2021-06-14 15:15:00,87.75,87.83,87.75,87.82,7328.0,84.5771,84.6542,84.5771,84.6446,7328.0
2021-06-14 15:20:00,87.82,87.89,87.81,87.89,7240.0,84.6446,84.712,84.6349,84.712,7240.0
2021-06-14 15:25:00,87.91,87.95,87.85,87.88,9200.0,84.7313,84.7699,84.6735,84.7024,9200.0
2021-06-14 15:30:00,87.88,87.92,87.83,87.92,16800.0,84.7024,84.7409,84.6542,84.7409,16800.0
2021-06-14 15:35:00,87.96,88.03,87.94,88.02,8284.0,84.7795,84.847,84.7602,84.8373,8284.0
2021-06-14 15:40:00,88.04,88.14,88.04,88.14,9200.0,84.8566,84.953,84.8566,84.953,9200.0
2021-06-14 15:45:00,88.14,88.2,88.11,88.17,11200.0,84.953,85.0108,84.9241,84.9819,11200.0
2021-06-14 15:50:00,88.18,88.31,88.11,88.27,21720.0,84.9915,85.1168,84.9241,85.0783,21720.0
2021-06-14 15:55:00,88.25,88.32,88.15,88.32,32040.0,85.059,85.1265,84.9626,85.1265,32040.0
2021-06-15 09:30:00,88.61,88.71,88.57,88.7,15968.0,85.406,85.5024,85.3674,85.4927,15968.0
2021-06-15 09:35:00,88.67,88.86,88.51,88.73,16256.0,85.4638,85.647,85.3096,85.5217,16256.0
2021-06-15 09:40:00,88.8,88.8,88.67,88.67,3200.0,85.5891,85.5891,85.4638,85.4638,3200.0
2021-06-15 09:45:00,88.63,88.66,88.53,88.63,14104.0,85.4253,85.4542,85.3289,85.4253,14104.0
2021-06-15 09:50:00,88.58,88.75,88.58,88.75,6860.0,85.3771,85.5409,85.3771,85.5409,6860.0
2021-06-15 09:55:00,88.78,88.81,88.68,88.78,3600.0,85.5699,85.5988,85.4735,85.5699,3600.0
2021-06-15 10:00:00,88.85,88.91,88.85,88.91,1600.0,85.6373,85.6951,85.6373,85.6951,1600.0
2021-06-15 10:05:00,88.92,88.92,88.78,88.86,2584.0,85.7048,85.7048,85.5699,85.647,2584.0
2021-06-15 10:10:00,89.02,89.1,88.97,89.1,5200.0,85.8012,85.8783,85.753,85.8783,5200.0
2021-06-15 10:15:00,89.08,89.09,89.08,89.09,2012.0,85.859,85.8686,85.859,85.8686,2012.0
2021-06-15 10:20:00,89.01,89.01,88.97,88.97,3400.0,85.7915,85.7915,85.753,85.753,3400.0
2021-06-15 10:25:00,89.1,89.3,89.07,89.25,12336.0,85.8783,86.071,85.8494,86.0229,12336.0
2021-06-15 10:30:00,89.22,89.42,89.21,89.38,14444.0,85.9939,86.1867,85.9843,86.1482,14444.0
2021-06-15 10:35:00,89.27,89.29,89.24,89.25,11580.0,86.0421,86.0614,86.0132,86.0229,11580.0
2021-06-15 10:40:00,89.28,89.37,89.28,89.37,8000.0,86.0518,86.1385,86.0518,86.1385,8000.0
2021-06-15 10:45:00,89.35,89.35,89.23,89.24,12196.0,86.1192,86.1192,86.0036,86.0132,12196.0
2021-06-15 10:50:00,89.39,89.39,89.24,89.36,8440.0,86.1578,86.1578,86.0132,86.1289,8440.0
2021-06-15 10:55:00,89.42,89.42,89.29,89.29,8600.0,86.1867,86.1867,86.0614,86.0614,8600.0
2021-06-15 11:00:00,89.32,89.35,89.32,89.35,10420.0,86.0903,86.1192,86.0903,86.1192,10420.0
2021-06-15 11:05:00,89.37,89.4,89.37,89.39,7940.0,86.1385,86.1674,86.1385,86.1578,7940.0
2021-06-15 11:10:00,89.39,89.4,89.34,89.34,8400.0,86.1578,86.1674,86.1096,86.1096,8400.0
2021-06-15 11:15:00,89.39,89.47,89.39,89.47,5612.0,86.1578,86.2349,86.1578,86.2349,5612.0
2021-06-15 11:20:00,89.47,89.56,89.47,89.5,5292.0,86.2349,86.3216,86.2349,86.2638,5292.0
2021-06-15 11:25:00,89.5,89.5,89.29,89.32,10400.0,86.2638,86.2638,86.0614,86.0903,10400.0
2021-06-15 11:30:00,89.32,89.32,89.25,89.25,1600.0,86.0903,86.0903,86.0229,86.0229,1600.0
2021-06-15 11:35:00,89.32,89.34,89.24,89.33,5728.0,86.0903,86.1096,86.0132,86.1,5728.0
2021-06-15 11:40:00,89.34,89.4,89.34,89.4,1200.0,86.1096,86.1674,86.1096,86.1674,1200.0
2021-06-15 11:45:00,89.4,89.46,89.34,89.46,8400.0,86.1674,86.2253,86.1096,86.2253,8400.0
2021-06-15 11:50:00,89.45,89.45,89.45,89.45,3200.0,86.2156,86.2156,86.2156,86.2156,3200.0
2021-06-15 11:55:00,89.5,89.5,89.49,89.49,2800.0,86.2638,86.2638,86.2542,86.2542,2800.0
2021-06-15 12:00:00,89.54,89.61,89.54,89.61,8412.0,86.3024,86.3698,86.3024,86.3698,8412.0
2021-06-15 12:05:00,89.6,89.63,89.6,89.63,1200.0,86.3602,86.3891,86.3602,86.3891,1200.0
2021-06-15 12:10:00,89.63,89.63,89.63,89.63,0.0,86.3891,86.3891,86.3891,86.3891,0.0
2021-06-15 12:15:00,89.67,89.71,89.65,89.65,6400.0,86.4277,86.4662,86.4084,86.4084,6400.0
2021-06-15 12:20:00,89.66,89.66,89.59,89.64,2400.0,86.418,86.418,86.3506,86.3988,2400.0
2021-06-15 12:25:00,89.63,89.63,89.59,89.61,4400.0,86.3891,86.3891,86.3506,86.3698,4400.0
2021-06-15 12:30:00,89.67,89.68,89.65,89.67,6000.0,86.4277,86.4373,86.4084,86.4277,6000.0
2021-06-15 12:35:00,89.61,89.66,89.61,89.66,9584.0,86.3698,86.418,86.3698,86.418,9584.0
2021-06-15 12:40:00,89.61,89.61,89.56,89.61,4636.0,86.3698,86.3698,86.3216,86.3698,4636.0
2021-06-15 12:45:00,89.64,89.67,89.62,89.62,5136.0,86.3988,86.4277,86.3795,86.3795,5136.0
2021-06-15 12:50:00,89.61,89.61,89.59,89.59,800.0,86.3698,86.3698,86.3506,86.3506,800.0
2021-06-15 12:55:00,89.63,89.66,89.58,89.58,6400.0,86.3891,86.418,86.3409,86.3409,6400.0
2021-06-15 13:00:00,89.58,89.58,89.58,89.58,0.0,86.3409,86.3409,86.3409,86.3409,0.0
2021-06-15 13:05:00,89.62,89.63,89.61,89.62,4424.0,86.3795,86.3891,86.3698,86.3795,4424.0
2021-06-15 13:10:00,89.57,89.58,89.56,89.56,1868.0,86.3313,86.3409,86.3216,86.3216,1868.0
2021-06-15 13:15:00,89.46,89.46,89.42,89.42,2924.0,86.2253,86.2253,86.1867,86.1867,2924.0
2021-06-15 13:20:00,89.42,89.42,89.37,89.41,6024.0,86.1867,86.1867,86.1385,86.1771,6024.0
2021-06-15 13:25:00,89.41,89.41,89.41,89.41,0.0,86.1771,86.1771,86.1771,86.1771,0.0
2021-06-15 13:30:00,89.39,89.4,89.38,89.4,5200.0,86.1578,86.1674,86.1482,86.1674,5200.0
2021-06-15 13:35:00,89.39,89.4,89.39,89.39,3400.0,86.1578,86.1674,86.1578,86.1578,3400.0
2021-06-15 13:40:00,89.4,89.41,89.4,89.4,2400.0,86.1674,86.1771,86.1674,86.1674,2400.0
2021-06-15 13:45:00,89.4,89.41,89.39,89.41,3244.0,86.1674,86.1771,86.1578,86.1771,3244.0
2021-06-15 13:50:00,89.41,89.5,89.41,89.49,8800.0,86.1771,86.2638,86.1771,86.2542,8800.0
2021-06-15 13:55:00,89.49,89.52,89.49,89.52,3600.0,86.2542,86.2831,86.2542,86.2831,3600.0
2021-06-15 14:00:00,89.52,89.56,89.52,89.56,1600.0,86.2831,86.3216,86.2831,86.3216,1600.0
2021-06-15 14:05:00,89.58,89.59,89.5,89.53,7400.0,86.3409,86.3506,86.2638,86.2927,7400.0
2021-06-15 14:10:00,89.49,89.49,89.41,89.41,4400.0,86.2542,86.2542,86.1771,86.1771,4400.0
2021-06-15 14:15:00,89.41,89.44,89.41,89.41,1208.0,86.1771,86.206,86.1771,86.1771,1208.0
2021-06-15 14:20:00,89.41,89.41,89.41,89.41,400.0,86.1771,86.1771,86.1771,86.1771,400.0
2021-06-15 14:25:00,89.39,89.42,89.39,89.41,3320.0,86.1578,86.1867,86.1578,86.1771,3320.0
2021-06-15 14:30:00,89.42,89.42,89.39,89.39,2192.0,86.1867,86.1867,86.1578,86.1578,2192.0
2021-06-15 14:35:00,89.39,89.4,89.39,89.4,1200.0,86.1578,86.1674,86.1578,86.1674,1200.0
2021-06-15 14:40:00,89.42,89.47,89.41,89.45,12152.0,86.1867,86.2349,86.1771,86.2156,12152.0
2021-06-15 14:45:00,89.46,89.52,89.46,89.52,8796.0,86.2253,86.2831,86.2253,86.2831,8796.0
2021-06-15 14:50:00,89.52,89.52,89.52,89.52,800.0,86.2831,86.2831,86.2831,86.2831,800.0
2021-06-15 14:55:00,89.53,89.59,89.53,89.59,5200.0,86.2927,86.3506,86.2927,86.3506,5200.0
2021-06-15 15:00:00,89.59,89.59,89.51,89.51,5380.0,86.3506,86.3506,86.2735,86.2735,5380.0
2021-06-15 15:05:00,89.53,89.58,89.53,89.58,1600.0,86.2927,86.3409,86.2927,86.3409,1600.0
2021-06-15 15:10:00,89.63,89.63,89.58,89.58,8800.0,86.3891,86.3891,86.3409,86.3409,8800.0
2021-06-15 15:15:00,89.59,89.6,89.59,89.59,1708.0,86.3506,86.3602,86.3506,86.3506,1708.0
2021-06-15 15:20:00,89.51,89.51,89.37,89.38,9296.0,86.2735,86.2735,86.1385,86.1482,9296.0
2021-06-15 15:25:00,89.36,89.41,89.36,89.41,3200.0,86.1289,86.1771,86.1289,86.1771,3200.0
2021-06-15 15:30:00,89.42,89.42,89.33,89.4,16800.0,86.1867,86.1867,86.1,86.1674,16800.0
2021-06-15 15:35:00,89.42,89.46,89.41,89.46,4240.0,86.1867,86.2253,86.1771,86.2253,4240.0
2021-06-15 15:40:00,89.46,89.54,89.42,89.52,12688.0,86.2253,86.3024,86.1867,86.2831,12688.0
2021-06-15 15:45:00,89.52,89.63,89.52,89.58,20848.0,86.2831,86.3891,86.2831,86.3409,20848.0
2021-06-15 15:50:00,89.58,89.58,89.38,89.47,23868.0,86.3409,86.3409,86.1482,86.2349,23868.0
2021-06-15 15:55:00,89.46,89.55,89.41,89.47,55664.0,86.2253,86.312,86.1771,86.2349,55664.0
2021-06-16 09:30:00,89.75,89.85,89.52,89.52,15096.0,86.5048,86.6012,86.2831,86.2831,15096.0
2021-06-16 09:35:00,89.78,89.82,89.76,89.76,5200.0,86.5337,86.5722,86.5144,86.5144,5200.0
2021-06-16 09:40:00,89.79,89.85,89.71,89.71,4000.0,86.5433,86.6012,86.4662,86.4662,4000.0
2021-06-16 09:45:00,89.7,89.81,89.63,89.63,8688.0,86.4566,86.5626,86.3891,86.3891,8688.0
2021-06-16 09:50:00,89.65,89.66,89.65,89.66,2800.0,86.4084,86.418,86.4084,86.418,2800.0
2021-06-16 09:55:00,89.66,89.66,89.61,89.61,800.0,86.418,86.418,86.3698,86.3698,800.0
2021-06-16 10:00:00,89.58,89.86,89.58,89.81,28196.0,86.3409,86.6108,86.3409,86.5626,28196.0
2021-06-16 10:05:00,89.86,89.86,89.74,89.81,12660.0,86.6108,86.6108,86.4951,86.5626,12660.0
2021-06-16 10:10:00,89.71,89.8,89.71,89.8,5200.0,86.4662,86.553,86.4662,86.553,5200.0
2021-06-16 10:15:00,89.77,89.77,89.69,89.71,4400.0,86.5241,86.5241,86.4469,86.4662,4400.0
2021-06-16 10:20:00,89.71,89.75,89.69,89.75,2888.0,86.4662,86.5048,86.4469,86.5048,2888.0
2021-06-16 10:25:00,89.74,89.83,89.71,89.83,3292.0,86.4951,86.5819,86.4662,86.5819,3292.0
2021-06-16 10:30:00,89.89,90.0,89.88,89.97,6356.0,86.6397,86.7457,86.6301,86.7168,6356.0
2021-06-16 10:35:00,89.96,89.98,89.89,89.93,8476.0,86.7072,86.7265,86.6397,86.6783,8476.0
2021-06-16 10:40:00,89.91,89.91,89.84,89.84,1480.0,86.659,86.659,86.5915,86.5915,1480.0
2021-06-16 10:45:00,89.86,89.87,89.77,89.77,5820.0,86.6108,86.6204,86.5241,86.5241,5820.0
2021-06-16 10:50:00,89.67,89.67,89.67,89.67,800.0,86.4277,86.4277,86.4277,86.4277,800.0
2021-06-16 10:55:00,89.68,89.7,89.64,89.64,3288.0,86.4373,86.4566,86.3988,86.3988,3288.0
2021-06-16 11:00:00,89.64,89.65,89.61,89.63,10400.0,86.3988,86.4084,86.3698,86.3891,10400.0
2021-06-16 11:05:00,89.66,89.69,89.66,89.69,1400.0,86.418,86.4469,86.418,86.4469,1400.0
2021-06-16 11:10:00,89.73,89.79,89.72,89.75,8000.0,86.4855,86.5433,86.4759,86.5048,8000.0
2021-06-16 11:15:00,89.75,89.78,89.75,89.78,6592.0,86.5048,86.5337,86.5048,86.5337,6592.0
2021-06-16 11:20:00,89.76,89.76,89.74,89.75,3344.0,86.5144,86.5144,86.4951,86.5048,3344.0
2021-06-16 11:25:00,89.77,89.77,89.75,89.77,1200.0,86.5241,86.5241,86.5048,86.5241,1200.0
2021-06-16 11:30:00,89.76,89.76,89.71,89.71,2008.0,86.5144,86.5144,86.4662,86.4662,2008.0
2021-06-16 11:35:00,89.69,89.74,89.69,89.74,5840.0,86.4469,86.4951,86.4469,86.4951,5840.0
2021-06-16 11:40:00,89.75,89.78,89.74,89.75,14000.0,86.5048,86.5337,86.4951,86.5048,14000.0
2021-06-16 11:45:00,89.74,89.74,89.71,89.71,1200.0,86.4951,86.4951,86.4662,86.4662,1200.0
2021-06-16 11:50:00,89.74,89.74,89.69,89.69,2800.0,86.4951,86.4951,86.4469,86.4469,2800.0
2021-06-16 11:55:00,89.72,89.72,89.67,89.67,5356.0,86.4759,86.4759,86.4277,86.4277,5356.0
2021-06-16 12:00:00,89.67,89.67,89.65,89.65,800.0,86.4277,86.4277,86.4084,86.4084,800.0
2021-06-16 12:05:00,89.65,89.66,89.63,89.63,4400.0,86.4084,86.418,86.3891,86.3891,4400.0
2021-06-16 12:10:00,89.64,89.67,89.64,89.66,1600.0,86.3988,86.4277,86.3988,86.418,1600.0
2021-06-16 12:15:00,89.64,89.64,89.63,89.63,1200.0,86.3988,86.3988,86.3891,86.3891,1200.0
2021-06-16 12:20:00,89.63,89.66,89.63,89.66,8112.0,86.3891,86.418,86.3891,86.418,8112.0
2021-06-16 12:25:00,89.66,89.82,89.66,89.82,10604.0,86.418,86.5722,86.418,86.5722,10604.0
2021-06-16 12:30:00,89.83,89.88,89.83,89.84,4000.0,86.5819,86.6301,86.5819,86.5915,4000.0
2021-06-16 12:35:00,89.77,89.77,89.71,89.71,1680.0,86.5241,86.5241,86.4662,86.4662,1680.0
2021-06-16 12:40:00,89.74,89.79,89.73,89.79,5272.0,86.4951,86.5433,86.4855,86.5433,5272.0
2021-06-16 12:45:00,89.78,89.79,89.72,89.73,4800.0,86.5337,86.5433,86.4759,86.4855,4800.0
2021-06-16 12:50:00,89.75,89.79,89.74,89.77,4400.0,86.5048,86.5433,86.4951,86.5241,4400.0
2021-06-16 12:55:00,89.77,89.82,89.77,89.82,6104.0,86.5241,86.5722,86.5241,86.5722,6104.0
2021-06-16 13:00:00,89.8,89.8,89.8,89.8,800.0,86.553,86.553,86.553,86.553,800.0
2021-06-16 13:05:00,89.82,89.82,89.7,89.7,8028.0,86.5722,86.5722,86.4566,86.4566,8028.0
2021-06-16 13:10:00,89.7,89.77,89.7,89.74,10888.0,86.4566,86.5241,86.4566,86.4951,10888.0
2021-06-16 13:15:00,89.74,89.74,89.73,89.74,2140.0,86.4951,86.4951,86.4855,86.4951,2140.0
2021-06-16 13:20:00,89.74,89.75,89.73,89.75,3060.0,86.4951,86.5048,86.4855,86.5048,3060.0
2021-06-16 13:25:00,89.78,89.78,89.7,89.73,5600.0,86.5337,86.5337,86.4566,86.4855,5600.0
2021-06-16 13:30:00,89.71,89.73,89.67,89.73,6512.0,86.4662,86.4855,86.4277,86.4855,6512.0
2021-06-16 13:35:00,89.67,89.67,89.67,89.67,400.0,86.4277,86.4277,86.4277,86.4277,400.0
2021-06-16 13:40:00,89.68,89.68,89.63,89.63,4800.0,86.4373,86.4373,86.3891,86.3891,4800.0
2021-06-16 13:45:00,89.63,89.63,89.56,89.62,7200.0,86.3891,86.3891,86.3216,86.3795,7200.0
2021-06-16 13:50:00,89.62,89.66,89.57,89.66,9740.0,86.3795,86.418,86.3313,86.418,9740.0
2021-06-16 13:55:00,89.73,89.73,89.7,89.72,6400.0,86.4855,86.4855,86.4566,86.4759,6400.0
2021-06-16 14:00:00,89.66,89.68,89.11,89.23,45636.0,86.418,86.4373,85.8879,86.0036,45636.0
2021-06-16 14:05:00,89.28,89.48,89.25,89.39,8148.0,86.0518,86.2445,86.0229,86.1578,8148.0
2021-06-16 14:10:00,89.3,89.32,89.16,89.16,7780.0,86.071,86.0903,85.9361,85.9361,7780.0
2021-06-16 14:15:00,89.13,89.16,89.04,89.06,10292.0,85.9072,85.9361,85.8204,85.8397,10292.0
2021-06-16 14:20:00,89.06,89.15,89.03,89.15,8400.0,85.8397,85.9265,85.8108,85.9265,8400.0
2021-06-16 14:25:00,89.22,89.26,89.16,89.16,3880.0,85.9939,86.0325,85.9361,85.9361,3880.0
2021-06-16 14:30:00,89.16,89.17,89.1,89.13,16888.0,85.9361,85.9457,85.8783,85.9072,16888.0
2021-06-16 14:35:00,89.1,89.1,88.87,89.0,14028.0,85.8783,85.8783,85.6566,85.7819,14028.0
2021-06-16 14:40:00,88.89,88.9,88.64,88.72,12820.0,85.6759,85.6855,85.4349,85.512,12820.0
2021-06-16 14:45:00,88.73,88.92,88.71,88.91,10148.0,85.5217,85.7048,85.5024,85.6951,10148.0
2021-06-16 14:50:00,88.82,89.15,88.72,89.14,17460.0,85.6084,85.9265,85.512,85.9168,17460.0
2021-06-16 14:55:00,89.03,89.3,88.97,89.27,9860.0,85.8108,86.071,85.753,86.0421,9860.0
2021-06-16 15:00:00,89.29,89.33,89.25,89.3,4000.0,86.0614,86.1,86.0229,86.071,4000.0
2021-06-16 15:05:00,89.4,89.43,89.4,89.43,1600.0,86.1674,86.1963,86.1674,86.1963,1600.0
2021-06-16 15:10:00,89.47,89.57,89.47,89.57,2400.0,86.2349,86.3313,86.2349,86.3313,2400.0
2021-06-16 15:15:00,89.64,89.65,89.59,89.65,7936.0,86.3988,86.4084,86.3506,86.4084,7936.0
2021-06-16 15:20:00,89.65,89.78,89.64,89.78,11200.0,86.4084,86.5337,86.3988,86.5337,11200.0
2021-06-16 15:25:00,89.79,89.83,89.67,89.67,4004.0,86.5433,86.5819,86.4277,86.4277,4004.0
2021-06-16 15:30:00,89.6,89.66,89.47,89.48,10400.0,86.3602,86.418,86.2349,86.2445,10400.0
2021-06-16 15:35:00,89.48,89.48,89.29,89.48,11436.0,86.2445,86.2445,86.0614,86.2445,11436.0
2021-06-16 15:40:00,89.54,89.63,89.42,89.42,10356.0,86.3024,86.3891,86.1867,86.1867,10356.0
2021-06-16 15:45:00,89.42,89.47,89.41,89.44,9380.0,86.1867,86.2349,86.1771,86.206,9380.0
2021-06-16 15:50:00,89.39,89.4,89.28,89.37,14492.0,86.1578,86.1674,86.0518,86.1385,14492.0
2021-06-16 15:55:00,89.37,89.38,89.19,89.3,42520.0,86.1385,86.1482,85.965,86.071,42520.0
2021-06-17 09:30:00,88.91,89.56,88.91,89.19,43728.0,85.6951,86.3216,85.6951,85.965,43728.0
2021-06-17 09:35:00,89.18,89.18,89.18,89.18,1200.0,85.9554,85.9554,85.9554,85.9554,1200.0
2021-06-17 09:40:00,89.18,89.18,89.18,89.18,0.0,85.9554,85.9554,85.9554,85.9554,0.0
2021-06-17 09:45:00,89.05,89.05,89.05,89.05,1104.0,85.8301,85.8301,85.8301,85.8301,1104.0
2021-06-17 09:50:00,89.05,89.07,89.0,89.07,7396.0,85.8301,85.8494,85.7819,85.8494,7396.0
2021-06-17 09:55:00,89.11,89.19,89.0,89.1,7068.0,85.8879,85.965,85.7819,85.8783,7068.0
2021-06-17 10:00:00,89.09,89.24,89.09,89.24,4400.0,85.8686,86.0132,85.8686,86.0132,4400.0
2021-06-17 10:05:00,89.35,89.35,89.06,89.06,4400.0,86.1192,86.1192,85.8397,85.8397,4400.0
2021-06-17 10:10:00,89.13,89.14,89.08,89.11,3488.0,85.9072,85.9168,85.859,85.8879,3488.0
2021-06-17 10:15:00,89.11,89.45,89.04,89.45,15312.0,85.8879,86.2156,85.8204,86.2156,15312.0
2021-06-17 10:20:00,89.45,89.52,89.42,89.47,16000.0,86.2156,86.2831,86.1867,86.2349,16000.0
2021-06-17 10:25:00,89.5,89.58,89.33,89.46,16400.0,86.2638,86.3409,86.1,86.2253,16400.0
2021-06-17 10:30:00,89.54,89.79,89.54,89.78,6144.0,86.3024,86.5433,86.3024,86.5337,6144.0
2021-06-17 10:35:00,89.8,89.96,89.8,89.83,4800.0,86.553,86.7072,86.553,86.5819,4800.0
2021-06-17 10:40:00,89.92,89.92,89.81,89.86,3572.0,86.6686,86.6686,86.5626,86.6108,3572.0
2021-06-17 10:45:00,89.81,89.84,89.71,89.78,6400.0,86.5626,86.5915,86.4662,86.5337,6400.0
2021-06-17 10:50:00,89.84,89.9,89.84,89.89,2000.0,86.5915,86.6494,86.5915,86.6397,2000.0
2021-06-17 10:55:00,89.86,89.91,89.76,89.88,11772.0,86.6108,86.659,86.5144,86.6301,11772.0
2021-06-17 11:00:00,89.91,90.02,89.89,89.89,15980.0,86.659,86.765,86.6397,86.6397,15980.0
2021-06-17 11:05:00,89.91,89.93,89.85,89.88,9496.0,86.659,86.6783,86.6012,86.6301,9496.0
2021-06-17 11:10:00,89.88,89.88,89.75,89.86,12232.0,86.6301,86.6301,86.5048,86.6108,12232.0
2021-06-17 11:15:00,89.84,90.03,89.84,90.0,11344.0,86.5915,86.7747,86.5915,86.7457,11344.0
2021-06-17 11:20:00,90.16,90.16,90.16,90.16,400.0,86.9,86.9,86.9,86.9,400.0
2021-06-17 11:25:00,90.17,90.41,90.17,90.41,6400.0,86.9096,87.1409,86.9096,87.1409,6400.0
2021-06-17 11:30:00,90.4,90.64,90.4,90.56,5676.0,87.1313,87.3626,87.1313,87.2855,5676.0
2021-06-17 11:35:00,90.52,90.77,90.52,90.77,21480.0,87.2469,87.4879,87.2469,87.4879,21480.0
2021-06-17 11:40:00,90.73,90.85,90.73,90.81,11292.0,87.4493,87.565,87.4493,87.5264,11292.0
2021-06-17 11:45:00,90.87,90.91,90.84,90.89,15696.0,87.5843,87.6228,87.5554,87.6036,15696.0
2021-06-17 11:50:00,90.83,90.83,90.71,90.72,6936.0,87.5457,87.5457,87.4301,87.4397,6936.0
2021-06-17 11:55:00,90.64,90.65,90.39,90.39,7424.0,87.3626,87.3722,87.1216,87.1216,7424.0
2021-06-17 12:00:00,90.44,90.49,90.44,90.45,4400.0,87.1698,87.218,87.1698,87.1795,4400.0
2021-06-17 12:05:00,90.37,90.37,90.26,90.34,4400.0,87.1024,87.1024,86.9963,87.0734,4400.0
2021-06-17 12:10:00,90.34,90.36,90.26,90.36,7200.0,87.0734,87.0927,86.9963,87.0927,7200.0
2021-06-17 12:15:00,90.29,90.29,90.19,90.19,4016.0,87.0253,87.0253,86.9289,86.9289,4016.0
2021-06-17 12:20:00,90.19,90.19,90.03,90.07,7604.0,86.9289,86.9289,86.7747,86.8132,7604.0
2021-06-17 12:25:00,90.12,90.14,90.08,90.08,5620.0,86.8614,86.8807,86.8228,86.8228,5620.0
2021-06-17 12:30:00,90.06,90.13,90.0,90.13,9984.0,86.8036,86.871,86.7457,86.871,9984.0
2021-06-17 12:35:00,90.13,90.17,90.11,90.15,3600.0,86.871,86.9096,86.8518,86.8903,3600.0
2021-06-17 12:40:00,90.18,90.27,90.18,90.24,5200.0,86.9192,87.006,86.9192,86.9771,5200.0
2021-06-17 12:45:00,90.25,90.25,90.1,90.14,6404.0,86.9867,86.9867,86.8421,86.8807,6404.0
2021-06-17 12:50:00,90.09,90.16,90.09,90.16,5200.0,86.8325,86.9,86.8325,86.9,5200.0
2021-06-17 12:55:00,90.09,90.16,90.09,90.14,2800.0,86.8325,86.9,86.8325,86.8807,2800.0
2021-06-17 13:00:00,90.19,90.33,90.19,90.33,6400.0,86.9289,87.0638,86.9289,87.0638,6400.0
2021-06-17 13:05:00,90.29,90.36,90.29,90.36,2000.0,87.0253,87.0927,87.0253,87.0927,2000.0
2021-06-17 13:10:00,90.35,90.36,90.33,90.33,2000.0,87.0831,87.0927,87.0638,87.0638,2000.0
2021-06-17 13:15:00,90.37,90.37,90.3,90.33,4772.0,87.1024,87.1024,87.0349,87.0638,4772.0
2021-06-17 13:20:00,90.34,90.37,90.34,90.36,3600.0,87.0734,87.1024,87.0734,87.0927,3600.0
2021-06-17 13:25:00,90.36,90.41,90.31,90.41,2000.0,87.0927,87.1409,87.0445,87.1409,2000.0
2021-06-17 13:30:00,90.41,90.47,90.41,90.45,4420.0,87.1409,87.1987,87.1409,87.1795,4420.0
2021-06-17 13:35:00,90.43,90.43,90.41,90.41,2000.0,87.1602,87.1602,87.1409,87.1409,2000.0
2021-06-17 13:40:00,90.36,90.46,90.36,90.42,8400.0,87.0927,87.1891,87.0927,87.1506,8400.0
2021-06-17 13:45:00,90.43,90.44,90.39,90.43,4000.0,87.1602,87.1698,87.1216,87.1602,4000.0
2021-06-17 13:50:00,90.45,90.45,90.33,90.33,4000.0,87.1795,87.1795,87.0638,87.0638,4000.0
2021-06-17 13:55:00,90.33,90.48,90.28,90.48,15200.0,87.0638,87.2084,87.0156,87.2084,15200.0
2021-06-17 14:00:00,90.46,90.5,90.44,90.5,10124.0,87.1891,87.2277,87.1698,87.2277,10124.0
2021-06-17 14:05:00,90.57,90.57,90.52,90.53,6800.0,87.2951,87.2951,87.2469,87.2566,6800.0
2021-06-17 14:10:00,90.56,90.6,90.5,90.51,5176.0,87.2855,87.324,87.2277,87.2373,5176.0
2021-06-17 14:15:00,90.52,90.55,90.49,90.49,1600.0,87.2469,87.2758,87.218,87.218,1600.0
2021-06-17 14:20:00,90.47,90.52,90.43,90.52,5560.0,87.1987,87.2469,87.1602,87.2469,5560.0
2021-06-17 14:25:00,90.52,90.55,90.47,90.55,4800.0,87.2469,87.2758,87.1987,87.2758,4800.0
2021-06-17 14:30:00,90.52,90.54,90.42,90.44,5852.0,87.2469,87.2662,87.1506,87.1698,5852.0
2021-06-17 14:35:00,90.42,90.42,90.33,90.33,4800.0,87.1506,87.1506,87.0638,87.0638,4800.0
2021-06-17 14:40:00,90.33,90.41,90.33,90.38,8768.0,87.0638,87.1409,87.0638,87.112,8768.0
2021-06-17 14:45:00,90.36,90.39,90.27,90.27,12000.0,87.0927,87.1216,87.006,87.006,12000.0
2021-06-17 14:50:00,90.25,90.34,90.23,90.31,17212.0,86.9867,87.0734,86.9674,87.0445,17212.0
2021-06-17 14:55:00,90.31,90.5,90.31,90.5,14400.0,87.0445,87.2277,87.0445,87.2277,14400.0
2021-06-17 15:00:00,90.5,90.63,90.49,90.63,12588.0,87.2277,87.353,87.218,87.353,12588.0
2021-06-17 15:05:00,90.61,90.64,90.61,90.61,2800.0,87.3337,87.3626,87.3337,87.3337,2800.0
2021-06-17 15:10:00,90.63,90.79,90.63,90.79,17416.0,87.353,87.5072,87.353,87.5072,17416.0
2021-06-17 15:15:00,90.82,90.85,90.79,90.84,8400.0,87.5361,87.565,87.5072,87.5554,8400.0
2021-06-17 15:20:00,90.83,90.86,90.82,90.83,11872.0,87.5457,87.5746,87.5361,87.5457,11872.0
2021-06-17 15:25:00,90.79,90.94,90.79,90.93,16400.0,87.5072,87.6517,87.5072,87.6421,16400.0
2021-06-17 15:30:00,90.96,91.01,90.91,90.96,29652.0,87.671,87.7192,87.6228,87.671,29652.0
2021-06-17 15:35:00,90.96,91.1,90.96,90.99,47524.0,87.671,87.806,87.671,87.6999,47524.0
2021-06-17 15:40:00,90.98,90.99,90.82,90.86,28524.0,87.6903,87.6999,87.5361,87.5746,28524.0
2021-06-17 15:45:00,90.86,90.99,90.76,90.88,22800.0,87.5746,87.6999,87.4783,87.5939,22800.0
2021-06-17 15:50:00,90.83,90.86,90.51,90.59,46632.0,87.5457,87.5746,87.2373,87.3144,46632.0
2021-06-17 15:55:00,90.57,90.63,90.41,90.47,69684.0,87.2951,87.353,87.1409,87.1987,69684.0
2021-06-18 09:30:00,89.47,90.54,89.41,90.25,326072.0,86.2349,87.2662,86.1771,86.9867,326072.0
2021-06-18 09:35:00,90.24,90.33,90.19,90.27,22800.0,86.9771,87.0638,86.9289,87.006,22800.0
2021-06-18 09:40:00,90.25,90.25,90.02,90.2,4800.0,86.9867,86.9867,86.765,86.9385,4800.0
2021-06-18 09:45:00,90.13,90.24,89.96,90.1,16452.0,86.871,86.9771,86.7072,86.8421,16452.0
2021-06-18 09:50:00,90.03,90.03,89.56,89.56,14124.0,86.7747,86.7747,86.3216,86.3216,14124.0
2021-06-18 09:55:00,89.56,89.68,89.41,89.63,27216.0,86.3216,86.4373,86.1771,86.3891,27216.0
2021-06-18 10:00:00,89.63,89.66,89.14,89.15,9200.0,86.3891,86.418,85.9168,85.9265,9200.0
2021-06-18 10:05:00,89.24,89.48,89.24,89.48,13200.0,86.0132,86.2445,86.0132,86.2445,13200.0
2021-06-18 10:10:00,89.53,89.57,89.45,89.51,5192.0,86.2927,86.3313,86.2156,86.2735,5192.0
2021-06-18 10:15:00,89.42,89.59,89.41,89.41,30764.0,86.1867,86.3506,86.1771,86.1771,30764.0
2021-06-18 10:20:00,89.41,89.56,89.39,89.5,11920.0,86.1771,86.3216,86.1578,86.2638,11920.0
2021-06-18 10:25:00,89.5,89.58,89.48,89.58,5200.0,86.2638,86.3409,86.2445,86.3409,5200.0
2021-06-18 10:30:00,89.58,89.58,89.43,89.54,10012.0,86.3409,86.3409,86.1963,86.3024,10012.0
2021-06-18 10:35:00,89.67,89.81,89.67,89.73,6800.0,86.4277,86.5626,86.4277,86.4855,6800.0
2021-06-18 10:40:00,89.65,89.65,89.58,89.58,1200.0,86.4084,86.4084,86.3409,86.3409,1200.0
2021-06-18 10:45:00,89.51,89.57,89.4,89.46,29916.0,86.2735,86.3313,86.1674,86.2253,29916.0
2021-06-18 10:50:00,89.48,89.5,89.38,89.41,16728.0,86.2445,86.2638,86.1482,86.1771,16728.0
2021-06-18 10:55:00,89.43,89.56,89.43,89.48,7200.0,86.1963,86.3216,86.1963,86.2445,7200.0
2021-06-18 11:00:00,89.41,89.47,89.38,89.38,16736.0,86.1771,86.2349,86.1482,86.1482,16736.0
2021-06-18 11:05:00,89.39,89.4,89.35,89.37,7252.0,86.1578,86.1674,86.1192,86.1385,7252.0
2021-06-18 11:10:00,89.4,89.42,89.35,89.38,11600.0,86.1674,86.1867,86.1192,86.1482,11600.0
2021-06-18 11:15:00,89.36,89.41,89.34,89.39,12500.0,86.1289,86.1771,86.1096,86.1578,12500.0
2021-06-18 11:20:00,89.4,89.4,89.36,89.36,2000.0,86.1674,86.1674,86.1289,86.1289,2000.0
2021-06-18 11:25:00,89.33,89.38,89.27,89.31,18488.0,86.1,86.1482,86.0421,86.0807,18488.0
2021-06-18 11:30:00,89.31,89.64,89.31,89.64,9200.0,86.0807,86.3988,86.0807,86.3988,9200.0
2021-06-18 11:35:00,89.57,89.69,89.57,89.69,5200.0,86.3313,86.4469,86.3313,86.4469,5200.0
2021-06-18 11:40:00,89.66,89.66,89.6,89.63,2400.0,86.418,86.418,86.3602,86.3891,2400.0
2021-06-18 11:45:00,89.62,89.64,89.59,89.64,6400.0,86.3795,86.3988,86.3506,86.3988,6400.0
2021-06-18 11:50:00,89.63,89.68,89.58,89.63,10000.0,86.3891,86.4373,86.3409,86.3891,10000.0
2021-06-18 11:55:00,89.58,89.62,89.57,89.61,7600.0,86.3409,86.3795,86.3313,86.3698,7600.0
2021-06-18 12:00:00,89.57,89.57,89.54,89.54,2800.0,86.3313,86.3313,86.3024,86.3024,2800.0
2021-06-18 12:05:00,89.59,89.74,89.59,89.74,7600.0,86.3506,86.4951,86.3506,86.4951,7600.0
2021-06-18 12:10:00,89.75,89.75,89.69,89.69,2000.0,86.5048,86.5048,86.4469,86.4469,2000.0
2021-06-18 12:15:00,89.71,89.72,89.66,89.7,5600.0,86.4662,86.4759,86.418,86.4566,5600.0
2021-06-18 12:20:00,89.66,89.7,89.58,89.58,2000.0,86.418,86.4566,86.3409,86.3409,2000.0
2021-06-18 12:25:00,89.59,89.65,89.58,89.63,9192.0,86.3506,86.4084,86.3409,86.3891,9192.0
2021-06-18 12:30:00,89.63,89.63,89.6,89.63,2000.0,86.3891,86.3891,86.3602,86.3891,2000.0
2021-06-18 12:35:00,89.56,89.57,89.54,89.57,4160.0,86.3216,86.3313,86.3024,86.3313,4160.0
2021-06-18 12:40:00,89.53,89.56,89.5,89.52,9200.0,86.2927,86.3216,86.2638,86.2831,9200.0
2021-06-18 12:45:00,89.48,89.48,89.42,89.47,9600.0,86.2445,86.2445,86.1867,86.2349,9600.0
2021-06-18 12:50:00,89.53,89.56,89.53,89.56,3600.0,86.2927,86.3216,86.2927,86.3216,3600.0
2021-06-18 12:55:00,89.52,89.52,89.49,89.52,4800.0,86.2831,86.2831,86.2542,86.2831,4800.0
2021-06-18 13:00:00,89.52,89.55,89.52,89.55,3200.0,86.2831,86.312,86.2831,86.312,3200.0
2021-06-18 13:05:00,89.56,89.64,89.56,89.64,4800.0,86.3216,86.3988,86.3216,86.3988,4800.0
2021-06-18 13:10:00,89.69,89.79,89.67,89.79,10800.0,86.4469,86.5433,86.4277,86.5433,10800.0
2021-06-18 13:15:00,89.79,89.79,89.79,89.79,1600.0,86.5433,86.5433,86.5433,86.5433,1600.0
2021-06-18 13:20:00,89.73,89.73,89.73,89.73,400.0,86.4855,86.4855,86.4855,86.4855,400.0
2021-06-18 13:25:00,89.73,89.73,89.69,89.69,4400.0,86.4855,86.4855,86.4469,86.4469,4400.0
2021-06-18 13:30:00,89.68,89.73,89.68,89.7,6000.0,86.4373,86.4855,86.4373,86.4566,6000.0
2021-06-18 13:35:00,89.71,89.73,89.71,89.71,2800.0,86.4662,86.4855,86.4662,86.4662,2800.0
2021-06-18 13:40:00,89.69,89.69,89.62,89.62,800.0,86.4469,86.4469,86.3795,86.3795,800.0
2021-06-18 13:45:00,89.5,89.51,89.45,89.48,11980.0,86.2638,86.2735,86.2156,86.2445,11980.0
2021-06-18 13:50:00,89.5,89.6,89.5,89.6,5200.0,86.2638,86.3602,86.2638,86.3602,5200.0
2021-06-18 13:55:00,89.6,89.62,89.59,89.62,2056.0,86.3602,86.3795,86.3506,86.3795,2056.0
2021-06-18 14:00:00,89.6,89.75,89.59,89.72,8408.0,86.3602,86.5048,86.3506,86.4759,8408.0
2021-06-18 14:05:00,89.68,89.68,89.62,89.62,1600.0,86.4373,86.4373,86.3795,86.3795,1600.0
2021-06-18 14:10:00,89.59,89.62,89.58,89.62,8188.0,86.3506,86.3795,86.3409,86.3795,8188.0
2021-06-18 14:15:00,89.61,89.61,89.56,89.58,8252.0,86.3698,86.3698,86.3216,86.3409,8252.0
2021-06-18 14:20:00,89.58,89.58,89.55,89.55,1184.0,86.3409,86.3409,86.312,86.312,1184.0
2021-06-18 14:25:00,89.55,89.56,89.55,89.56,2000.0,86.312,86.3216,86.312,86.3216,2000.0
2021-06-18 14:30:00,89.54,89.58,89.52,89.58,8800.0,86.3024,86.3409,86.2831,86.3409,8800.0
2021-06-18 14:35:00,89.58,89.58,89.48,89.5,6420.0,86.3409,86.3409,86.2445,86.2638,6420.0
2021-06-18 14:40:00,89.53,89.54,89.47,89.47,7600.0,86.2927,86.3024,86.2349,86.2349,7600.0
2021-06-18 14:45:00,89.51,89.53,89.47,89.48,8000.0,86.2735,86.2927,86.2349,86.2445,8000.0
2021-06-18 14:50:00,89.5,89.58,89.5,89.58,5600.0,86.2638,86.3409,86.2638,86.3409,5600.0
2021-06-18 14:55:00,89.54,89.6,89.54,89.6,6400.0,86.3024,86.3602,86.3024,86.3602,6400.0
2021-06-18 15:00:00,89.63,89.68,89.58,89.58,5200.0,86.3891,86.4373,86.3409,86.3409,5200.0
2021-06-18 15:05:00,89.55,89.58,89.5,89.58,3200.0,86.312,86.3409,86.2638,86.3409,3200.0
2021-06-18 15:10:00,89.58,89.67,89.58,89.66,7268.0,86.3409,86.4277,86.3409,86.418,7268.0
2021-06-18 15:15:00,89.66,89.76,89.64,89.76,5600.0,86.418,86.5144,86.3988,86.5144,5600.0
2021-06-18 15:20:00,89.73,89.78,89.71,89.76,3200.0,86.4855,86.5337,86.4662,86.5144,3200.0
2021-06-18 15:25:00,89.75,89.78,89.65,89.65,10400.0,86.5048,86.5337,86.4084,86.4084,10400.0
2021-06-18 15:30:00,89.63,89.66,89.5,89.54,14800.0,86.3891,86.418,86.2638,86.3024,14800.0
2021-06-18 15:35:00,89.56,89.59,89.52,89.57,13308.0,86.3216,86.3506,86.2831,86.3313,13308.0
2021-06-18 15:40:00,89.6,89.65,89.6,89.63,4400.0,86.3602,86.4084,86.3602,86.3891,4400.0
2021-06-18 15:45:00,89.57,89.58,89.5,89.5,24572.0,86.3313,86.3409,86.2638,86.2638,24572.0
2021-06-18 15:50:00,89.5,89.53,88.33,88.36,146568.0,86.2638,86.2927,85.1361,85.165,146568.0
2021-06-18 15:55:00,88.22,88.94,88.07,88.68,191708.0,85.0301,85.7241,84.8855,85.4735,191708.0
2021-06-21 09:30:00,89.34,89.34,88.92,89.04,24592.0,86.1096,86.1096,85.7048,85.8204,24592.0
2021-06-21 09:35:00,89.04,89.29,89.04,89.21,2400.0,85.8204,86.0614,85.8204,85.9843,2400.0
2021-06-21 09:40:00,89.26,89.3,88.9,88.98,14468.0,86.0325,86.071,85.6855,85.7626,14468.0
2021-06-21 09:45:00,89.02,89.22,89.02,89.22,4000.0,85.8012,85.9939,85.8012,85.9939,4000.0
2021-06-21 09:50:00,89.36,89.6,89.35,89.57,8328.0,86.1289,86.3602,86.1192,86.3313,8328.0
2021-06-21 09:55:00,89.69,89.78,89.69,89.78,4840.0,86.4469,86.5337,86.4469,86.5337,4840.0
2021-06-21 10:00:00,89.78,89.89,89.69,89.8,8636.0,86.5337,86.6397,86.4469,86.553,8636.0
2021-06-21 10:05:00,89.84,89.93,89.83,89.91,5200.0,86.5915,86.6783,86.5819,86.659,5200.0
2021-06-21 10:10:00,89.91,89.91,89.75,89.82,6400.0,86.659,86.659,86.5048,86.5722,6400.0
2021-06-21 10:15:00,89.79,90.07,89.79,90.03,11088.0,86.5433,86.8132,86.5433,86.7747,11088.0
2021-06-21 10:20:00,90.12,90.19,90.12,90.19,1600.0,86.8614,86.9289,86.8614,86.9289,1600.0
2021-06-21 10:25:00,90.36,90.52,90.26,90.48,5000.0,87.0927,87.2469,86.9963,87.2084,5000.0
2021-06-21 10:30:00,90.47,90.61,90.43,90.61,2000.0,87.1987,87.3337,87.1602,87.3337,2000.0
2021-06-21 10:35:00,90.56,90.78,90.53,90.77,7740.0,87.2855,87.4975,87.2566,87.4879,7740.0
2021-06-21 10:40:00,90.71,90.71,90.71,90.71,400.0,87.4301,87.4301,87.4301,87.4301,400.0
2021-06-21 10:45:00,90.66,90.77,90.66,90.77,3000.0,87.3819,87.4879,87.3819,87.4879,3000.0
2021-06-21 10:50:00,90.77,90.83,90.77,90.83,3716.0,87.4879,87.5457,87.4879,87.5457,3716.0
2021-06-21 10:55:00,90.76,90.84,90.75,90.75,4980.0,87.4783,87.5554,87.4686,87.4686,4980.0
2021-06-21 11:00:00,90.75,90.75,90.75,90.75,0.0,87.4686,87.4686,87.4686,87.4686,0.0
2021-06-21 11:05:00,90.52,90.58,90.49,90.49,2800.0,87.2469,87.3048,87.218,87.218,2800.0
2021-06-21 11:10:00,90.57,90.6,90.52,90.59,3600.0,87.2951,87.324,87.2469,87.3144,3600.0
2021-06-21 11:15:00,90.74,90.74,90.68,90.68,2000.0,87.459,87.459,87.4011,87.4011,2000.0
2021-06-21 11:20:00,90.78,90.84,90.77,90.84,3200.0,87.4975,87.5554,87.4879,87.5554,3200.0
2021-06-21 11:25:00,90.72,90.72,90.72,90.72,400.0,87.4397,87.4397,87.4397,87.4397,400.0
2021-06-21 11:30:00,90.64,90.7,90.6,90.7,2620.0,87.3626,87.4204,87.324,87.4204,2620.0
2021-06-21 11:35:00,90.7,90.7,90.7,90.7,400.0,87.4204,87.4204,87.4204,87.4204,400.0
2021-06-21 11:40:00,90.74,90.74,90.69,90.73,2400.0,87.459,87.459,87.4108,87.4493,2400.0
2021-06-21 11:45:00,90.75,90.77,90.71,90.77,1600.0,87.4686,87.4879,87.4301,87.4879,1600.0
2021-06-21 11:50:00,90.77,90.77,90.7,90.7,4404.0,87.4879,87.4879,87.4204,87.4204,4404.0
2021-06-21 11:55:00,90.64,90.69,90.61,90.61,3956.0,87.3626,87.4108,87.3337,87.3337,3956.0
2021-06-21 12:00:00,90.61,90.61,90.56,90.58,2684.0,87.3337,87.3337,87.2855,87.3048,2684.0
2021-06-21 12:05:00,90.52,90.52,90.52,90.52,800.0,87.2469,87.2469,87.2469,87.2469,800.0
2021-06-21 12:10:00,90.51,90.54,90.51,90.54,3600.0,87.2373,87.2662,87.2373,87.2662,3600.0
2021-06-21 12:15:00,90.46,90.54,90.44,90.44,6720.0,87.1891,87.2662,87.1698,87.1698,6720.0
2021-06-21 12:20:00,90.44,90.44,90.42,90.42,800.0,87.1698,87.1698,87.1506,87.1506,800.0
2021-06-21 12:25:00,90.39,90.41,90.39,90.41,800.0,87.1216,87.1409,87.1216,87.1409,800.0
2021-06-21 12:30:00,90.42,90.5,90.42,90.5,2132.0,87.1506,87.2277,87.1506,87.2277,2132.0
2021-06-21 12:35:00,90.48,90.51,90.43,90.51,6000.0,87.2084,87.2373,87.1602,87.2373,6000.0
2021-06-21 12:40:00,90.57,90.58,90.56,90.56,2400.0,87.2951,87.3048,87.2855,87.2855,2400.0
2021-06-21 12:45:00,90.52,90.54,90.52,90.54,3200.0,87.2469,87.2662,87.2469,87.2662,3200.0
2021-06-21 12:50:00,90.53,90.57,90.44,90.45,7380.0,87.2566,87.2951,87.1698,87.1795,7380.0
2021-06-21 12:55:00,90.45,90.45,90.42,90.42,1200.0,87.1795,87.1795,87.1506,87.1506,1200.0
2021-06-21 13:00:00,90.42,90.46,90.39,90.39,2000.0,87.1506,87.1891,87.1216,87.1216,2000.0
2021-06-21 13:05:00,90.48,90.48,90.48,90.48,1200.0,87.2084,87.2084,87.2084,87.2084,1200.0
2021-06-21 13:10:00,90.49,90.56,90.49,90.53,2800.0,87.218,87.2855,87.218,87.2566,2800.0
2021-06-21 13:15:00,90.56,90.58,90.54,90.58,4000.0,87.2855,87.3048,87.2662,87.3048,4000.0
2021-06-21 13:20:00,90.55,90.55,90.55,90.55,400.0,87.2758,87.2758,87.2758,87.2758,400.0
2021-06-21 13:25:00,90.55,90.55,90.55,90.55,0.0,87.2758,87.2758,87.2758,87.2758,0.0
2021-06-21 13:30:00,90.51,90.54,90.5,90.54,3944.0,87.2373,87.2662,87.2277,87.2662,3944.0
2021-06-21 13:35:00,90.54,90.54,90.5,90.53,2800.0,87.2662,87.2662,87.2277,87.2566,2800.0
2021-06-21 13:40:00,90.56,90.61,90.56,90.61,2000.0,87.2855,87.3337,87.2855,87.3337,2000.0
2021-06-21 13:45:00,90.63,90.66,90.63,90.66,2000.0,87.353,87.3819,87.353,87.3819,2000.0
2021-06-21 13:50:00,90.67,90.7,90.65,90.67,4000.0,87.3915,87.4204,87.3722,87.3915,4000.0
2021-06-21 13:55:00,90.63,90.63,90.62,90.63,5200.0,87.353,87.353,87.3433,87.353,5200.0
2021-06-21 14:00:00,90.65,90.65,90.58,90.58,2000.0,87.3722,87.3722,87.3048,87.3048,2000.0
2021-06-21 14:05:00,90.64,90.64,90.61,90.61,2400.0,87.3626,87.3626,87.3337,87.3337,2400.0
2021-06-21 14:10:00,90.6,90.64,90.57,90.61,5936.0,87.324,87.3626,87.2951,87.3337,5936.0
2021-06-21 14:15:00,90.6,90.6,90.59,90.59,1800.0,87.324,87.324,87.3144,87.3144,1800.0
2021-06-21 14:20:00,90.55,90.55,90.53,90.53,5780.0,87.2758,87.2758,87.2566,87.2566,5780.0
2021-06-21 14:25:00,90.53,90.53,90.51,90.51,4000.0,87.2566,87.2566,87.2373,87.2373,4000.0
2021-06-21 14:30:00,90.49,90.51,90.49,90.5,1200.0,87.218,87.2373,87.218,87.2277,1200.0
2021-06-21 14:35:00,90.53,90.54,90.52,90.53,2400.0,87.2566,87.2662,87.2469,87.2566,2400.0
2021-06-21 14:40:00,90.49,90.55,90.49,90.55,2564.0,87.218,87.2758,87.218,87.2758,2564.0
2021-06-21 14:45:00,90.51,90.54,90.5,90.54,4384.0,87.2373,87.2662,87.2277,87.2662,4384.0
2021-06-21 14:50:00,90.51,90.61,90.49,90.61,3720.0,87.2373,87.3337,87.218,87.3337,3720.0
2021-06-21 14:55:00,90.55,90.56,90.53,90.56,2872.0,87.2758,87.2855,87.2566,87.2855,2872.0
2021-06-21 15:00:00,90.57,90.58,90.51,90.56,5464.0,87.2951,87.3048,87.2373,87.2855,5464.0
2021-06-21 15:05:00,90.54,90.62,90.54,90.55,4800.0,87.2662,87.3433,87.2662,87.2758,4800.0
2021-06-21 15:10:00,90.6,90.6,90.58,90.59,5200.0,87.324,87.324,87.3048,87.3144,5200.0
2021-06-21 15:15:00,90.59,90.64,90.59,90.64,2676.0,87.3144,87.3626,87.3144,87.3626,2676.0
2021-06-21 15:20:00,90.64,90.64,90.58,90.6,2800.0,87.3626,87.3626,87.3048,87.324,2800.0
2021-06-21 15:25:00,90.56,90.57,90.54,90.56,6000.0,87.2855,87.2951,87.2662,87.2855,6000.0
2021-06-21 15:30:00,90.54,90.59,90.54,90.59,4800.0,87.2662,87.3144,87.2662,87.3144,4800.0
2021-06-21 15:35:00,90.59,90.61,90.57,90.57,6000.0,87.3144,87.3337,87.2951,87.2951,6000.0
2021-06-21 15:40:00,90.6,90.69,90.59,90.59,8400.0,87.324,87.4108,87.3144,87.3144,8400.0
2021-06-21 15:45:00,90.58,90.67,90.55,90.65,10400.0,87.3048,87.3915,87.2758,87.3722,10400.0
2021-06-21 15:50:00,90.66,90.83,90.64,90.78,18704.0,87.3819,87.5457,87.3626,87.4975,18704.0
2021-06-21 15:55:00,90.74,90.79,90.68,90.7,44276.0,87.459,87.5072,87.4011,87.4204,44276.0
2021-06-22 09:30:00,91.26,91.4,90.75,91.24,45736.0,87.9602,88.0951,87.4686,87.9409,45736.0
2021-06-22 09:35:00,91.38,91.67,91.1,91.5,35600.0,88.0758,88.3554,87.806,88.1915,35600.0
2021-06-22 09:40:00,91.58,91.61,91.4,91.53,19720.0,88.2686,88.2975,88.0951,88.2204,19720.0
2021-06-22 09:45:00,91.5,91.63,91.41,91.5,8400.0,88.1915,88.3168,88.1048,88.1915,8400.0
2021-06-22 09:50:00,91.51,91.59,91.4,91.44,29200.0,88.2011,88.2782,88.0951,88.1337,29200.0
2021-06-22 09:55:00,91.52,91.65,91.52,91.6,8400.0,88.2108,88.3361,88.2108,88.2879,8400.0
2021-06-22 10:00:00,91.56,91.68,91.51,91.58,2868.0,88.2493,88.365,88.2011,88.2686,2868.0
2021-06-22 10:05:00,91.53,91.58,91.42,91.45,12000.0,88.2204,88.2686,88.1144,88.1433,12000.0
2021-06-22 10:10:00,91.48,91.55,91.43,91.52,6600.0,88.1722,88.2397,88.124,88.2108,6600.0
2021-06-22 10:15:00,91.52,91.58,91.45,91.54,12564.0,88.2108,88.2686,88.1433,88.2301,12564.0
2021-06-22 10:20:00,91.61,91.66,91.54,91.61,5076.0,88.2975,88.3457,88.2301,88.2975,5076.0
2021-06-22 10:25:00,91.67,91.73,91.6,91.68,11620.0,88.3554,88.4132,88.2879,88.365,11620.0
2021-06-22 10:30:00,91.68,91.88,91.68,91.87,32248.0,88.365,88.5578,88.365,88.5481,32248.0
2021-06-22 10:35:00,91.82,91.88,91.82,91.88,7360.0,88.4999,88.5578,88.4999,88.5578,7360.0
2021-06-22 10:40:00,91.89,92.14,91.89,92.13,7600.0,88.5674,88.8084,88.5674,88.7987,7600.0
2021-06-22 10:45:00,92.07,92.14,92.05,92.14,8000.0,88.7409,88.8084,88.7216,88.8084,8000.0
2021-06-22 10:50:00,92.19,92.26,92.13,92.16,12260.0,88.8565,88.924,88.7987,88.8276,12260.0
2021-06-22 10:55:00,92.14,92.2,92.09,92.17,8268.0,88.8084,88.8662,88.7602,88.8373,8268.0
2021-06-22 11:00:00,92.22,92.28,92.19,92.28,4400.0,88.8855,88.9433,88.8565,88.9433,4400.0
2021-06-22 11:05:00,92.28,92.49,92.27,92.41,23084.0,88.9433,89.1457,88.9337,89.0686,23084.0
2021-06-22 11:10:00,92.37,92.51,92.33,92.48,8088.0,89.03,89.165,88.9915,89.1361,8088.0
2021-06-22 11:15:00,92.61,92.63,92.46,92.57,5200.0,89.2614,89.2806,89.1168,89.2228,5200.0
2021-06-22 11:20:00,92.62,92.67,92.54,92.64,20676.0,89.271,89.3192,89.1939,89.2903,20676.0
2021-06-22 11:25:00,92.63,92.76,92.63,92.69,22276.0,89.2806,89.4059,89.2806,89.3385,22276.0
2021-06-22 11:30:00,92.71,92.76,92.7,92.74,11568.0,89.3577,89.4059,89.3481,89.3867,11568.0
2021-06-22 11:35:00,92.71,92.73,92.6,92.66,4400.0,89.3577,89.377,89.2517,89.3096,4400.0
2021-06-22 11:40:00,92.61,92.61,92.54,92.55,3608.0,89.2614,89.2614,89.1939,89.2035,3608.0
2021-06-22 11:45:00,92.57,92.59,92.46,92.47,28168.0,89.2228,89.2421,89.1168,89.1264,28168.0
2021-06-22 11:50:00,92.5,92.51,92.47,92.47,2676.0,89.1553,89.165,89.1264,89.1264,2676.0
2021-06-22 11:55:00,92.46,92.46,92.44,92.45,3292.0,89.1168,89.1168,89.0975,89.1071,3292.0
2021-06-22 12:00:00,92.45,92.51,92.44,92.44,6000.0,89.1071,89.165,89.0975,89.0975,6000.0
2021-06-22 12:05:00,92.5,92.5,92.47,92.5,2000.0,89.1553,89.1553,89.1264,89.1553,2000.0
2021-06-22 12:10:00,92.5,92.57,92.5,92.56,6916.0,89.1553,89.2228,89.1553,89.2132,6916.0
2021-06-22 12:15:00,92.54,92.6,92.47,92.5,16208.0,89.1939,89.2517,89.1264,89.1553,16208.0
2021-06-22 12:20:00,92.5,92.52,92.49,92.52,2680.0,89.1553,89.1746,89.1457,89.1746,2680.0
2021-06-22 12:25:00,92.52,92.52,92.38,92.4,8752.0,89.1746,89.1746,89.0397,89.059,8752.0
2021-06-22 12:30:00,92.4,92.43,92.3,92.3,10400.0,89.059,89.0879,88.9626,88.9626,10400.0
2021-06-22 12:35:00,92.33,92.36,92.33,92.33,6400.0,88.9915,89.0204,88.9915,88.9915,6400.0
2021-06-22 12:40:00,92.33,92.36,92.3,92.33,9108.0,88.9915,89.0204,88.9626,88.9915,9108.0
2021-06-22 12:45:00,92.35,92.45,92.35,92.45,4800.0,89.0108,89.1071,89.0108,89.1071,4800.0
2021-06-22 12:50:00,92.45,92.68,92.45,92.67,20684.0,89.1071,89.3288,89.1071,89.3192,20684.0
2021-06-22 12:55:00,92.67,92.85,92.67,92.85,14980.0,89.3192,89.4927,89.3192,89.4927,14980.0
2021-06-22 13:00:00,92.82,92.88,92.82,92.86,8972.0,89.4638,89.5216,89.4638,89.5023,8972.0
2021-06-22 13:05:00,92.89,92.92,92.89,92.92,2000.0,89.5312,89.5602,89.5312,89.5602,2000.0
2021-06-22 13:10:00,92.92,92.95,92.86,92.89,5656.0,89.5602,89.5891,89.5023,89.5312,5656.0
2021-06-22 13:15:00,92.89,92.89,92.83,92.84,4000.0,89.5312,89.5312,89.4734,89.483,4000.0
2021-06-22 13:20:00,92.86,92.87,92.81,92.85,7224.0,89.5023,89.512,89.4541,89.4927,7224.0
2021-06-22 13:25:00,92.86,92.9,92.86,92.88,4468.0,89.5023,89.5409,89.5023,89.5216,4468.0
2021-06-22 13:30:00,92.88,92.98,92.86,92.9,12080.0,89.5216,89.618,89.5023,89.5409,12080.0
2021-06-22 13:35:00,92.89,92.92,92.89,92.91,3600.0,89.5312,89.5602,89.5312,89.5505,3600.0
2021-06-22 13:40:00,92.91,92.97,92.88,92.97,8000.0,89.5505,89.6083,89.5216,89.6083,8000.0
2021-06-22 13:45:00,92.95,92.97,92.92,92.97,5200.0,89.5891,89.6083,89.5602,89.6083,5200.0
2021-06-22 13:50:00,93.0,93.0,92.92,92.92,6000.0,89.6373,89.6373,89.5602,89.5602,6000.0
2021-06-22 13:55:00,92.95,93.09,92.94,93.09,42312.0,89.5891,89.724,89.5794,89.724,42312.0
2021-06-22 14:00:00,93.06,93.08,92.92,92.92,20800.0,89.6951,89.7144,89.5602,89.5602,20800.0
2021-06-22 14:05:00,92.92,92.94,92.86,92.94,11200.0,89.5602,89.5794,89.5023,89.5794,11200.0
2021-06-22 14:10:00,92.92,93.04,92.92,93.03,12928.0,89.5602,89.6758,89.5602,89.6662,12928.0
2021-06-22 14:15:00,93.07,93.09,93.02,93.07,8800.0,89.7047,89.724,89.6565,89.7047,8800.0
2021-06-22 14:20:00,93.07,93.11,93.0,93.08,35352.0,89.7047,89.7433,89.6373,89.7144,35352.0
2021-06-22 14:25:00,93.07,93.12,93.05,93.06,5200.0,89.7047,89.7529,89.6855,89.6951,5200.0
2021-06-22 14:30:00,93.08,93.1,93.07,93.08,4928.0,89.7144,89.7336,89.7047,89.7144,4928.0
2021-06-22 14:35:00,93.02,93.09,93.01,93.05,15600.0,89.6565,89.724,89.6469,89.6855,15600.0
2021-06-22 14:40:00,93.07,93.07,93.0,93.03,14292.0,89.7047,89.7047,89.6373,89.6662,14292.0
2021-06-22 14:45:00,93.03,93.06,93.01,93.04,6400.0,89.6662,89.6951,89.6469,89.6758,6400.0
2021-06-22 14:50:00,93.01,93.06,92.97,93.06,15032.0,89.6469,89.6951,89.6083,89.6951,15032.0
2021-06-22 14:55:00,93.08,93.11,93.06,93.08,10276.0,89.7144,89.7433,89.6951,89.7144,10276.0
2021-06-22 15:00:00,93.09,93.23,93.09,93.15,27312.0,89.724,89.8589,89.724,89.7818,27312.0
2021-06-22 15:05:00,93.17,93.17,93.09,93.13,13104.0,89.8011,89.8011,89.724,89.7626,13104.0
2021-06-22 15:10:00,93.19,93.27,93.16,93.25,27072.0,89.8204,89.8975,89.7915,89.8782,27072.0
2021-06-22 15:15:00,93.3,93.42,93.29,93.36,41120.0,89.9264,90.0421,89.9168,89.9842,41120.0
2021-06-22 15:20:00,93.39,93.48,93.39,93.47,7600.0,90.0132,90.0999,90.0132,90.0903,7600.0
2021-06-22 15:25:00,93.48,93.58,93.48,93.58,11760.0,90.0999,90.1963,90.0999,90.1963,11760.0
2021-06-22 15:30:00,93.57,93.68,93.57,93.64,34000.0,90.1867,90.2927,90.1867,90.2541,34000.0
2021-06-22 15:35:00,93.62,93.7,93.61,93.64,22028.0,90.2348,90.312,90.2252,90.2541,22028.0
2021-06-22 15:40:00,93.63,93.68,93.61,93.63,20020.0,90.2445,90.2927,90.2252,90.2445,20020.0
2021-06-22 15:45:00,93.67,93.74,93.61,93.65,49696.0,90.283,90.3505,90.2252,90.2638,49696.0
2021-06-22 15:50:00,93.63,93.7,93.55,93.69,70228.0,90.2445,90.312,90.1674,90.3023,70228.0
2021-06-22 15:55:00,93.7,93.71,93.6,93.63,168324.0,90.312,90.3216,90.2156,90.2445,168324.0
2021-06-23 09:30:00,93.2,93.5,92.92,93.36,61760.0,89.83,90.1192,89.5602,89.9842,61760.0
2021-06-23 09:35:00,93.36,93.38,93.01,93.2,45276.0,89.9842,90.0035,89.6469,89.83,45276.0
2021-06-23 09:40:00,93.16,93.29,92.73,92.83,105588.0,89.7915,89.9168,89.377,89.4734,105588.0
2021-06-23 09:45:00,92.88,93.03,92.79,92.88,38480.0,89.5216,89.6662,89.4349,89.5216,38480.0
2021-06-23 09:50:00,92.96,93.14,92.84,93.11,25460.0,89.5987,89.7722,89.483,89.7433,25460.0
2021-06-23 09:55:00,93.11,93.13,93.02,93.13,16844.0,89.7433,89.7626,89.6565,89.7626,16844.0
2021-06-23 10:00:00,93.15,93.15,92.93,92.94,24800.0,89.7818,89.7818,89.5698,89.5794,24800.0
2021-06-23 10:05:00,93.01,93.12,92.98,93.09,10808.0,89.6469,89.7529,89.618,89.724,10808.0
2021-06-23 10:10:00,93.13,93.22,93.0,93.22,16800.0,89.7626,89.8493,89.6373,89.8493,16800.0
2021-06-23 10:15:00,93.27,93.48,93.16,93.48,81180.0,89.8975,90.0999,89.7915,90.0999,81180.0
2021-06-23 10:20:00,93.52,93.73,93.5,93.73,7200.0,90.1385,90.3409,90.1192,90.3409,7200.0
2021-06-23 10:25:00,93.7,94.15,93.7,94.0,26312.0,90.312,90.7457,90.312,90.6011,26312.0
2021-06-23 10:30:00,93.96,93.96,93.77,93.93,11844.0,90.5625,90.5625,90.3794,90.5336,11844.0
2021-06-23 10:35:00,93.99,94.01,93.94,93.95,9080.0,90.5915,90.6107,90.5433,90.5529,9080.0
2021-06-23 10:40:00,93.95,93.95,93.81,93.82,12576.0,90.5529,90.5529,90.418,90.4276,12576.0
2021-06-23 10:45:00,93.84,93.96,93.82,93.93,14440.0,90.4469,90.5625,90.4276,90.5336,14440.0
2021-06-23 10:50:00,93.99,93.99,93.91,93.92,4800.0,90.5915,90.5915,90.5144,90.524,4800.0
2021-06-23 10:55:00,93.92,94.01,93.91,93.93,29956.0,90.524,90.6107,90.5144,90.5336,29956.0
2021-06-23 11:00:00,93.94,93.95,93.75,93.83,8800.0,90.5433,90.5529,90.3601,90.4372,8800.0
2021-06-23 11:05:00,93.77,93.88,93.77,93.86,8828.0,90.3794,90.4854,90.3794,90.4662,8828.0
2021-06-23 11:10:00,93.83,93.88,93.73,93.88,7200.0,90.4372,90.4854,90.3409,90.4854,7200.0
2021-06-23 11:15:00,93.89,93.92,93.83,93.84,23604.0,90.4951,90.524,90.4372,90.4469,23604.0
2021-06-23 11:20:00,93.81,93.83,93.78,93.83,5208.0,90.418,90.4372,90.3891,90.4372,5208.0
2021-06-23 11:25:00,93.85,93.93,93.84,93.9,7200.0,90.4565,90.5336,90.4469,90.5047,7200.0
2021-06-23 11:30:00,93.89,94.12,93.88,94.1,19212.0,90.4951,90.7168,90.4854,90.6975,19212.0
2021-06-23 11:35:00,94.07,94.07,94.02,94.02,9200.0,90.6686,90.6686,90.6204,90.6204,9200.0
2021-06-23 11:40:00,93.98,94.03,93.98,94.03,4000.0,90.5818,90.63,90.5818,90.63,4000.0
2021-06-23 11:45:00,94.06,94.1,94.06,94.07,5200.0,90.6589,90.6975,90.6589,90.6686,5200.0
2021-06-23 11:50:00,94.05,94.06,93.94,94.04,17968.0,90.6493,90.6589,90.5433,90.6397,17968.0
2021-06-23 11:55:00,94.07,94.07,94.03,94.03,4000.0,90.6686,90.6686,90.63,90.63,4000.0
2021-06-23 12:00:00,94.0,94.2,93.99,94.2,25200.0,90.6011,90.7939,90.5915,90.7939,25200.0
2021-06-23 12:05:00,94.2,94.29,94.19,94.29,21376.0,90.7939,90.8806,90.7842,90.8806,21376.0
2021-06-23 12:10:00,94.34,94.36,94.27,94.31,19512.0,90.9288,90.9481,90.8613,90.8999,19512.0
2021-06-23 12:15:00,94.32,94.37,94.32,94.36,23600.0,90.9095,90.9577,90.9095,90.9481,23600.0
2021-06-23 12:20:00,94.37,94.38,94.27,94.29,28756.0,90.9577,90.9674,90.8613,90.8806,28756.0
2021-06-23 12:25:00,94.3,94.39,94.29,94.39,18596.0,90.8903,90.977,90.8806,90.977,18596.0
2021-06-23 12:30:00,94.43,94.62,94.4,94.58,22800.0,91.0156,91.1987,90.9866,91.1601,22800.0
2021-06-23 12:35:00,94.58,94.63,94.38,94.38,20600.0,91.1601,91.2083,90.9674,90.9674,20600.0
2021-06-23 12:40:00,94.22,94.24,94.11,94.11,6840.0,90.8131,90.8324,90.7071,90.7071,6840.0
2021-06-23 12:45:00,94.11,94.15,94.11,94.15,6092.0,90.7071,90.7457,90.7071,90.7457,6092.0
2021-06-23 12:50:00,94.19,94.2,94.11,94.16,4800.0,90.7842,90.7939,90.7071,90.7553,4800.0
2021-06-23 12:55:00,94.15,94.15,94.08,94.08,5692.0,90.7457,90.7457,90.6782,90.6782,5692.0
2021-06-23 13:00:00,94.08,94.08,94.01,94.02,2400.0,90.6782,90.6782,90.6107,90.6204,2400.0
2021-06-23 13:05:00,94.07,94.28,94.07,94.28,12528.0,90.6686,90.871,90.6686,90.871,12528.0
2021-06-23 13:10:00,94.31,94.33,94.22,94.25,6012.0,90.8999,90.9192,90.8131,90.8421,6012.0
2021-06-23 13:15:00,94.2,94.2,94.17,94.2,1200.0,90.7939,90.7939,90.765,90.7939,1200.0
2021-06-23 13:20:00,94.17,94.17,94.14,94.14,1200.0,90.765,90.765,90.736,90.736,1200.0
2021-06-23 13:25:00,94.12,94.2,94.12,94.16,8000.0,90.7168,90.7939,90.7168,90.7553,8000.0
2021-06-23 13:30:00,94.12,94.15,94.08,94.09,7212.0,90.7168,90.7457,90.6782,90.6878,7212.0
2021-06-23 13:35:00,94.11,94.11,93.99,93.99,19596.0,90.7071,90.7071,90.5915,90.5915,19596.0
2021-06-23 13:40:00,93.98,94.05,93.98,94.03,7200.0,90.5818,90.6493,90.5818,90.63,7200.0
2021-06-23 13:45:00,94.04,94.04,93.99,94.04,31548.0,90.6397,90.6397,90.5915,90.6397,31548.0
2021-06-23 13:50:00,93.99,94.0,93.99,94.0,1200.0,90.5915,90.6011,90.5915,90.6011,1200.0
2021-06-23 13:55:00,93.97,93.97,93.89,93.89,2000.0,90.5722,90.5722,90.4951,90.4951,2000.0
2021-06-23 14:00:00,93.86,93.89,93.8,93.89,18764.0,90.4662,90.4951,90.4083,90.4951,18764.0
2021-06-23 14:05:00,93.86,93.9,93.86,93.87,6016.0,90.4662,90.5047,90.4662,90.4758,6016.0
2021-06-23 14:10:00,93.86,93.88,93.83,93.88,3600.0,90.4662,90.4854,90.4372,90.4854,3600.0
2021-06-23 14:15:00,93.85,93.9,93.84,93.88,4800.0,90.4565,90.5047,90.4469,90.4854,4800.0
2021-06-23 14:20:00,93.9,93.91,93.87,93.87,4000.0,90.5047,90.5144,90.4758,90.4758,4000.0
2021-06-23 14:25:00,93.88,93.96,93.88,93.89,16820.0,90.4854,90.5625,90.4854,90.4951,16820.0
2021-06-23 14:30:00,93.9,93.99,93.89,93.99,14780.0,90.5047,90.5915,90.4951,90.5915,14780.0
2021-06-23 14:35:00,93.99,94.03,93.99,94.0,11628.0,90.5915,90.63,90.5915,90.6011,11628.0
2021-06-23 14:40:00,94.0,94.03,93.98,94.03,7964.0,90.6011,90.63,90.5818,90.63,7964.0
2021-06-23 14:45:00,94.07,94.11,94.04,94.11,9200.0,90.6686,90.7071,90.6397,90.7071,9200.0
2021-06-23 14:50:00,94.12,94.16,94.11,94.12,8440.0,90.7168,90.7553,90.7071,90.7168,8440.0
2021-06-23 14:55:00,94.12,94.14,94.11,94.13,4400.0,90.7168,90.736,90.7071,90.7264,4400.0
2021-06-23 15:00:00,94.1,94.1,93.94,93.94,13896.0,90.6975,90.6975,90.5433,90.5433,13896.0
2021-06-23 15:05:00,93.95,94.01,93.95,93.99,15200.0,90.5529,90.6107,90.5529,90.5915,15200.0
2021-06-23 15:10:00,94.0,94.04,93.99,94.04,5200.0,90.6011,90.6397,90.5915,90.6397,5200.0
2021-06-23 15:15:00,94.05,94.12,94.01,94.08,7600.0,90.6493,90.7168,90.6107,90.6782,7600.0
2021-06-23 15:20:00,94.06,94.08,94.01,94.05,21420.0,90.6589,90.6782,90.6107,90.6493,21420.0
2021-06-23 15:25:00,94.07,94.19,94.07,94.19,14340.0,90.6686,90.7842,90.6686,90.7842,14340.0
2021-06-23 15:30:00,94.17,94.18,94.12,94.13,17028.0,90.765,90.7746,90.7168,90.7264,17028.0
2021-06-23 15:35:00,94.12,94.19,94.08,94.13,25996.0,90.7168,90.7842,90.6782,90.7264,25996.0
2021-06-23 15:40:00,94.13,94.18,94.09,94.1,21232.0,90.7264,90.7746,90.6878,90.6975,21232.0
2021-06-23 15:45:00,94.09,94.1,94.02,94.06,32600.0,90.6878,90.6975,90.6204,90.6589,32600.0
2021-06-23 15:50:00,94.05,94.06,93.76,93.89,104360.0,90.6493,90.6589,90.3698,90.4951,104360.0
2021-06-23 15:55:00,93.93,94.01,93.85,93.99,187152.0,90.5336,90.6107,90.4565,90.5915,187152.0
2021-06-24 09:30:00,93.85,94.36,93.85,94.36,61764.0,90.4565,90.9481,90.4565,90.9481,61764.0
2021-06-24 09:35:00,94.34,94.35,93.93,94.0,14464.0,90.9288,90.9384,90.5336,90.6011,14464.0
2021-06-24 09:40:00,94.01,94.08,93.86,93.86,10236.0,90.6107,90.6782,90.4662,90.4662,10236.0
2021-06-24 09:45:00,93.81,93.95,93.81,93.9,12000.0,90.418,90.5529,90.418,90.5047,12000.0
2021-06-24 09:50:00,93.88,93.88,93.71,93.75,10000.0,90.4854,90.4854,90.3216,90.3601,10000.0
2021-06-24 09:55:00,93.75,93.75,93.63,93.68,11200.0,90.3601,90.3601,90.2445,90.2927,11200.0
2021-06-24 10:00:00,93.74,93.74,93.59,93.64,11732.0,90.3505,90.3505,90.2059,90.2541,11732.0
2021-06-24 10:05:00,93.64,93.71,93.56,93.59,16000.0,90.2541,90.3216,90.177,90.2059,16000.0
2021-06-24 10:10:00,93.57,93.57,93.38,93.38,11200.0,90.1867,90.1867,90.0035,90.0035,11200.0
2021-06-24 10:15:00,93.38,93.49,93.38,93.46,6800.0,90.0035,90.1095,90.0035,90.0806,6800.0
2021-06-24 10:20:00,93.46,93.64,93.45,93.64,21200.0,90.0806,90.2541,90.071,90.2541,21200.0
2021-06-24 10:25:00,93.67,93.8,93.65,93.8,9200.0,90.283,90.4083,90.2638,90.4083,9200.0
2021-06-24 10:30:00,93.76,93.85,93.75,93.85,5600.0,90.3698,90.4565,90.3601,90.4565,5600.0
2021-06-24 10:35:00,93.89,93.93,93.89,93.93,8876.0,90.4951,90.5336,90.4951,90.5336,8876.0
2021-06-24 10:40:00,93.9,94.02,93.9,94.02,2800.0,90.5047,90.6204,90.5047,90.6204,2800.0
2021-06-24 10:45:00,94.12,94.28,94.12,94.28,8404.0,90.7168,90.871,90.7168,90.871,8404.0
2021-06-24 10:50:00,94.31,94.31,94.0,94.0,6500.0,90.8999,90.8999,90.6011,90.6011,6500.0
2021-06-24 10:55:00,94.06,94.06,93.89,93.89,6800.0,90.6589,90.6589,90.4951,90.4951,6800.0
2021-06-24 11:00:00,93.84,93.98,93.84,93.98,7600.0,90.4469,90.5818,90.4469,90.5818,7600.0
2021-06-24 11:05:00,93.96,93.96,93.86,93.89,3620.0,90.5625,90.5625,90.4662,90.4951,3620.0
2021-06-24 11:10:00,93.86,93.87,93.8,93.8,3200.0,90.4662,90.4758,90.4083,90.4083,3200.0
2021-06-24 11:15:00,93.75,93.76,93.72,93.72,7200.0,90.3601,90.3698,90.3312,90.3312,7200.0
2021-06-24 11:20:00,93.7,93.75,93.68,93.72,11092.0,90.312,90.3601,90.2927,90.3312,11092.0
2021-06-24 11:25:00,93.69,93.72,93.66,93.71,17772.0,90.3023,90.3312,90.2734,90.3216,17772.0
2021-06-24 11:30:00,93.71,93.79,93.7,93.79,5600.0,90.3216,90.3987,90.312,90.3987,5600.0
2021-06-24 11:35:00,93.79,93.79,93.75,93.75,3200.0,90.3987,90.3987,90.3601,90.3601,3200.0
2021-06-24 11:40:00,93.77,93.77,93.63,93.68,7600.0,90.3794,90.3794,90.2445,90.2927,7600.0
2021-06-24 11:45:00,93.7,93.71,93.64,93.68,8000.0,90.312,90.3216,90.2541,90.2927,8000.0
2021-06-24 11:50:00,93.67,93.68,93.6,93.6,9200.0,90.283,90.2927,90.2156,90.2156,9200.0
2021-06-24 11:55:00,93.61,93.61,93.54,93.54,13800.0,90.2252,90.2252,90.1577,90.1577,13800.0
2021-06-24 12:00:00,93.54,93.65,93.54,93.64,6400.0,90.1577,90.2638,90.1577,90.2541,6400.0
2021-06-24 12:05:00,93.63,93.63,93.6,93.61,2800.0,90.2445,90.2445,90.2156,90.2252,2800.0
2021-06-24 12:10:00,93.63,93.69,93.63,93.67,10800.0,90.2445,90.3023,90.2445,90.283,10800.0
2021-06-24 12:15:00,93.67,93.76,93.67,93.76,12400.0,90.283,90.3698,90.283,90.3698,12400.0
2021-06-24 12:20:00,93.77,93.85,93.77,93.82,5832.0,90.3794,90.4565,90.3794,90.4276,5832.0
2021-06-24 12:25:00,93.83,93.87,93.82,93.83,17420.0,90.4372,90.4758,90.4276,90.4372,17420.0
2021-06-24 12:30:00,93.8,93.8,93.74,93.76,3084.0,90.4083,90.4083,90.3505,90.3698,3084.0
2021-06-24 12:35:00,93.8,93.86,93.8,93.86,4000.0,90.4083,90.4662,90.4083,90.4662,4000.0
2021-06-24 12:40:00,93.86,93.86,93.79,93.84,4728.0,90.4662,90.4662,90.3987,90.4469,4728.0
2021-06-24 12:45:00,93.84,93.89,93.83,93.89,4000.0,90.4469,90.4951,90.4372,90.4951,4000.0
2021-06-24 12:50:00,93.9,93.98,93.9,93.98,1600.0,90.5047,90.5818,90.5047,90.5818,1600.0
2021-06-24 12:55:00,94.0,94.0,93.89,93.89,1600.0,90.6011,90.6011,90.4951,90.4951,1600.0
2021-06-24 13:00:00,93.97,93.99,93.68,93.68,24000.0,90.5722,90.5915,90.2927,90.2927,24000.0
2021-06-24 13:05:00,93.71,93.85,93.71,93.85,6400.0,90.3216,90.4565,90.3216,90.4565,6400.0
2021-06-24 13:10:00,93.88,93.91,93.88,93.91,3600.0,90.4854,90.5144,90.4854,90.5144,3600.0
2021-06-24 13:15:00,93.89,93.91,93.85,93.91,3600.0,90.4951,90.5144,90.4565,90.5144,3600.0
2021-06-24 13:20:00,93.81,93.85,93.81,93.85,4828.0,90.418,90.4565,90.418,90.4565,4828.0
2021-06-24 13:25:00,93.85,93.91,93.85,93.91,4400.0,90.4565,90.5144,90.4565,90.5144,4400.0
2021-06-24 13:30:00,93.9,93.92,93.9,93.92,1600.0,90.5047,90.524,90.5047,90.524,1600.0
2021-06-24 13:35:00,93.91,93.94,93.91,93.92,3600.0,90.5144,90.5433,90.5144,90.524,3600.0
2021-06-24 13:40:00,93.91,93.98,93.91,93.95,15620.0,90.5144,90.5818,90.5144,90.5529,15620.0
2021-06-24 13:45:00,93.95,93.95,93.88,93.94,7332.0,90.5529,90.5529,90.4854,90.5433,7332.0
2021-06-24 13:50:00,93.94,94.07,93.94,94.07,5260.0,90.5433,90.6686,90.5433,90.6686,5260.0
2021-06-24 13:55:00,94.15,94.17,94.14,94.17,5200.0,90.7457,90.765,90.736,90.765,5200.0
2021-06-24 14:00:00,94.14,94.14,94.07,94.12,5200.0,90.736,90.736,90.6686,90.7168,5200.0
2021-06-24 14:05:00,94.12,94.19,94.12,94.19,2800.0,90.7168,90.7842,90.7168,90.7842,2800.0
2021-06-24 14:10:00,94.2,94.26,94.2,94.26,6832.0,90.7939,90.8517,90.7939,90.8517,6832.0
2021-06-24 14:15:00,94.26,94.35,94.26,94.35,9200.0,90.8517,90.9384,90.8517,90.9384,9200.0
2021-06-24 14:20:00,94.4,94.42,94.35,94.35,3208.0,90.9866,91.0059,90.9384,90.9384,3208.0
2021-06-24 14:25:00,94.3,94.39,94.3,94.39,6708.0,90.8903,90.977,90.8903,90.977,6708.0
2021-06-24 14:30:00,94.38,94.38,94.33,94.36,6400.0,90.9674,90.9674,90.9192,90.9481,6400.0
2021-06-24 14:35:00,94.33,94.35,94.33,94.35,1200.0,90.9192,90.9384,90.9192,90.9384,1200.0
2021-06-24 14:40:00,94.32,94.35,94.32,94.33,4656.0,90.9095,90.9384,90.9095,90.9192,4656.0
2021-06-24 14:45:00,94.33,94.38,94.33,94.36,19200.0,90.9192,90.9674,90.9192,90.9481,19200.0
2021-06-24 14:50:00,94.34,94.34,94.29,94.29,3960.0,90.9288,90.9288,90.8806,90.8806,3960.0
2021-06-24 14:55:00,94.31,94.4,94.3,94.39,8800.0,90.8999,90.9866,90.8903,90.977,8800.0
2021-06-24 15:00:00,94.39,94.39,94.33,94.37,7600.0,90.977,90.977,90.9192,90.9577,7600.0
2021-06-24 15:05:00,94.35,94.38,94.35,94.38,13836.0,90.9384,90.9674,90.9384,90.9674,13836.0
2021-06-24 15:10:00,94.39,94.42,94.39,94.39,5232.0,90.977,91.0059,90.977,90.977,5232.0
2021-06-24 15:15:00,94.4,94.46,94.38,94.38,4800.0,90.9866,91.0445,90.9674,90.9674,4800.0
2021-06-24 15:20:00,94.37,94.38,94.32,94.32,12600.0,90.9577,90.9674,90.9095,90.9095,12600.0
2021-06-24 15:25:00,94.36,94.37,94.33,94.37,6400.0,90.9481,90.9577,90.9192,90.9577,6400.0
2021-06-24 15:30:00,94.39,94.42,94.36,94.42,13200.0,90.977,91.0059,90.9481,91.0059,13200.0
2021-06-24 15:35:00,94.42,94.42,94.36,94.36,7600.0,91.0059,91.0059,90.9481,90.9481,7600.0
2021-06-24 15:40:00,94.37,94.4,94.33,94.38,23200.0,90.9577,90.9866,90.9192,90.9674,23200.0
2021-06-24 15:45:00,94.39,94.46,94.37,94.46,23780.0,90.977,91.0445,90.9577,91.0445,23780.0
2021-06-24 15:50:00,94.45,94.45,94.22,94.45,34464.0,91.0348,91.0348,90.8131,91.0348,34464.0
2021-06-24 15:55:00,94.48,94.5,94.35,94.45,67120.0,91.0637,91.083,90.9384,91.0348,67120.0
2021-06-25 09:30:00,94.61,94.75,94.26,94.51,53532.0,91.189,91.324,90.8517,91.0927,53532.0
2021-06-25 09:35:00,94.51,94.51,94.51,94.51,0.0,91.0927,91.0927,91.0927,91.0927,0.0
2021-06-25 09:40:00,94.51,94.51,94.51,94.51,0.0,91.0927,91.0927,91.0927,91.0927,0.0
2021-06-25 09:45:00,94.71,94.75,94.53,94.53,8544.0,91.2854,91.324,91.1119,91.1119,8544.0
2021-06-25 09:50:00,94.53,94.68,94.53,94.68,3892.0,91.1119,91.2565,91.1119,91.2565,3892.0
2021-06-25 09:55:00,94.72,94.78,94.69,94.69,2000.0,91.2951,91.3529,91.2662,91.2662,2000.0
2021-06-25 10:00:00,94.77,94.8,94.65,94.65,10868.0,91.3433,91.3722,91.2276,91.2276,10868.0
2021-06-25 10:05:00,94.73,94.79,94.73,94.79,2400.0,91.3047,91.3625,91.3047,91.3625,2400.0
2021-06-25 10:10:00,94.79,94.79,94.7,94.7,800.0,91.3625,91.3625,91.2758,91.2758,800.0
2021-06-25 10:15:00,94.65,94.66,94.63,94.63,2188.0,91.2276,91.2372,91.2083,91.2083,2188.0
2021-06-25 10:20:00,94.68,94.7,94.63,94.63,2480.0,91.2565,91.2758,91.2083,91.2083,2480.0
2021-06-25 10:25:00,94.63,94.66,94.63,94.63,3600.0,91.2083,91.2372,91.2083,91.2083,3600.0
2021-06-25 10:30:00,94.67,94.68,94.65,94.68,2800.0,91.2469,91.2565,91.2276,91.2565,2800.0
2021-06-25 10:35:00,94.66,94.66,94.5,94.5,4856.0,91.2372,91.2372,91.083,91.083,4856.0
2021-06-25 10:40:00,94.5,94.58,94.48,94.58,6800.0,91.083,91.1601,91.0637,91.1601,6800.0
2021-06-25 10:45:00,94.58,94.58,94.55,94.56,2260.0,91.1601,91.1601,91.1312,91.1409,2260.0
2021-06-25 10:50:00,94.54,94.54,94.47,94.48,3440.0,91.1216,91.1216,91.0541,91.0637,3440.0
2021-06-25 10:55:00,94.45,94.53,94.45,94.53,6400.0,91.0348,91.1119,91.0348,91.1119,6400.0
2021-06-25 11:00:00,94.57,94.57,94.57,94.57,800.0,91.1505,91.1505,91.1505,91.1505,800.0
2021-06-25 11:05:00,94.55,94.55,94.55,94.55,400.0,91.1312,91.1312,91.1312,91.1312,400.0
2021-06-25 11:10:00,94.51,94.57,94.42,94.57,6060.0,91.0927,91.1505,91.0059,91.1505,6060.0
2021-06-25 11:15:00,94.57,94.58,94.54,94.54,3600.0,91.1505,91.1601,91.1216,91.1216,3600.0
2021-06-25 11:20:00,94.56,94.68,94.56,94.63,7200.0,91.1409,91.2565,91.1409,91.2083,7200.0
2021-06-25 11:25:00,94.64,94.7,94.63,94.7,4000.0,91.218,91.2758,91.2083,91.2758,4000.0
2021-06-25 11:30:00,94.71,94.71,94.68,94.68,1200.0,91.2854,91.2854,91.2565,91.2565,1200.0
2021-06-25 11:35:00,94.68,94.68,94.68,94.68,0.0,91.2565,91.2565,91.2565,91.2565,0.0
2021-06-25 11:40:00,94.69,94.73,94.69,94.7,2800.0,91.2662,91.3047,91.2662,91.2758,2800.0
2021-06-25 11:45:00,94.67,94.67,94.67,94.67,400.0,91.2469,91.2469,91.2469,91.2469,400.0
2021-06-25 11:50:00,94.67,94.67,94.67,94.67,0.0,91.2469,91.2469,91.2469,91.2469,0.0
2021-06-25 11:55:00,94.61,94.68,94.61,94.68,2400.0,91.189,91.2565,91.189,91.2565,2400.0
2021-06-25 12:00:00,94.73,94.73,94.71,94.71,3172.0,91.3047,91.3047,91.2854,91.2854,3172.0
2021-06-25 12:05:00,94.74,94.75,94.67,94.67,8000.0,91.3143,91.324,91.2469,91.2469,8000.0
2021-06-25 12:10:00,94.61,94.67,94.61,94.67,3200.0,91.189,91.2469,91.189,91.2469,3200.0
2021-06-25 12:15:00,94.68,94.68,94.65,94.67,7368.0,91.2565,91.2565,91.2276,91.2469,7368.0
2021-06-25 12:20:00,94.67,94.67,94.65,94.65,800.0,91.2469,91.2469,91.2276,91.2276,800.0
2021-06-25 12:25:00,94.6,94.64,94.6,94.64,2400.0,91.1794,91.218,91.1794,91.218,2400.0
2021-06-25 12:30:00,94.64,94.7,94.64,94.69,3648.0,91.218,91.2758,91.218,91.2662,3648.0
2021-06-25 12:35:00,94.64,94.7,94.64,94.68,5628.0,91.218,91.2758,91.218,91.2565,5628.0
2021-06-25 12:40:00,94.67,94.67,94.63,94.65,1660.0,91.2469,91.2469,91.2083,91.2276,1660.0
2021-06-25 12:45:00,94.63,94.66,94.61,94.61,2000.0,91.2083,91.2372,91.189,91.189,2000.0
2021-06-25 12:50:00,94.6,94.6,94.58,94.58,1200.0,91.1794,91.1794,91.1601,91.1601,1200.0
2021-06-25 12:55:00,94.6,94.62,94.59,94.61,2520.0,91.1794,91.1987,91.1698,91.189,2520.0
2021-06-25 13:00:00,94.65,94.65,94.64,94.64,3600.0,91.2276,91.2276,91.218,91.218,3600.0
2021-06-25 13:05:00,94.63,94.63,94.63,94.63,1200.0,91.2083,91.2083,91.2083,91.2083,1200.0
2021-06-25 13:10:00,94.56,94.6,94.56,94.6,9816.0,91.1409,91.1794,91.1409,91.1794,9816.0
2021-06-25 13:15:00,94.64,94.65,94.64,94.65,1600.0,91.218,91.2276,91.218,91.2276,1600.0
2021-06-25 13:20:00,94.64,94.66,94.63,94.66,17604.0,91.218,91.2372,91.2083,91.2372,17604.0
2021-06-25 13:25:00,94.66,94.7,94.66,94.69,2400.0,91.2372,91.2758,91.2372,91.2662,2400.0
2021-06-25 13:30:00,94.69,94.69,94.69,94.69,0.0,91.2662,91.2662,91.2662,91.2662,0.0
2021-06-25 13:35:00,94.66,94.71,94.62,94.63,5960.0,91.2372,91.2854,91.1987,91.2083,5960.0
2021-06-25 13:40:00,94.63,94.66,94.63,94.63,2400.0,91.2083,91.2372,91.2083,91.2083,2400.0
2021-06-25 13:45:00,94.6,94.61,94.6,94.6,620.0,91.1794,91.189,91.1794,91.1794,620.0
2021-06-25 13:50:00,94.63,94.63,94.63,94.63,400.0,91.2083,91.2083,91.2083,91.2083,400.0
2021-06-25 13:55:00,94.63,94.64,94.58,94.58,4400.0,91.2083,91.218,91.1601,91.1601,4400.0
2021-06-25 14:00:00,94.58,94.59,94.58,94.58,2000.0,91.1601,91.1698,91.1601,91.1601,2000.0
2021-06-25 14:05:00,94.6,94.63,94.6,94.63,4312.0,91.1794,91.2083,91.1794,91.2083,4312.0
2021-06-25 14:10:00,94.61,94.61,94.61,94.61,2040.0,91.189,91.189,91.189,91.189,2040.0
2021-06-25 14:15:00,94.62,94.69,94.6,94.66,2628.0,91.1987,91.2662,91.1794,91.2372,2628.0
2021-06-25 14:20:00,94.61,94.75,94.61,94.75,9168.0,91.189,91.324,91.189,91.324,9168.0
2021-06-25 14:25:00,94.69,94.73,94.65,94.7,5200.0,91.2662,91.3047,91.2276,91.2758,5200.0
2021-06-25 14:30:00,94.73,94.74,94.69,94.7,3752.0,91.3047,91.3143,91.2662,91.2758,3752.0
2021-06-25 14:35:00,94.68,94.72,94.68,94.71,3240.0,91.2565,91.2951,91.2565,91.2854,3240.0
2021-06-25 14:40:00,94.71,94.78,94.7,94.7,5348.0,91.2854,91.3529,91.2758,91.2758,5348.0
2021-06-25 14:45:00,94.74,94.81,94.73,94.81,13984.0,91.3143,91.3818,91.3047,91.3818,13984.0
2021-06-25 14:50:00,94.82,94.85,94.8,94.8,8420.0,91.3915,91.4204,91.3722,91.3722,8420.0
2021-06-25 14:55:00,94.78,94.79,94.66,94.66,7200.0,91.3529,91.3625,91.2372,91.2372,7200.0
2021-06-25 15:00:00,94.66,94.76,94.66,94.74,2000.0,91.2372,91.3336,91.2372,91.3143,2000.0
2021-06-25 15:05:00,94.77,94.84,94.77,94.84,4548.0,91.3433,91.4107,91.3433,91.4107,4548.0
2021-06-25 15:10:00,94.84,94.84,94.74,94.79,2800.0,91.4107,91.4107,91.3143,91.3625,2800.0
2021-06-25 15:15:00,94.8,94.86,94.79,94.82,4400.0,91.3722,91.43,91.3625,91.3915,4400.0
2021-06-25 15:20:00,94.83,94.83,94.83,94.83,1600.0,91.4011,91.4011,91.4011,91.4011,1600.0
2021-06-25 15:25:00,94.82,94.83,94.77,94.81,9200.0,91.3915,91.4011,91.3433,91.3818,9200.0
2021-06-25 15:30:00,94.83,94.86,94.8,94.84,13580.0,91.4011,91.43,91.3722,91.4107,13580.0
2021-06-25 15:35:00,94.82,94.89,94.81,94.84,24860.0,91.3915,91.4589,91.3818,91.4107,24860.0
2021-06-25 15:40:00,94.82,94.85,94.77,94.78,31592.0,91.3915,91.4204,91.3433,91.3529,31592.0
2021-06-25 15:45:00,94.78,94.85,94.77,94.82,25628.0,91.3529,91.4204,91.3433,91.3915,25628.0
2021-06-25 15:50:00,94.75,94.76,93.8,94.19,119360.0,91.324,91.3336,90.4083,90.7842,119360.0
2021-06-25 15:55:00,94.25,94.63,94.2,94.59,53932.0,90.8421,91.2083,90.7939,91.1698,53932.0
2021-06-28 09:30:00,94.8,94.8,94.6,94.74,24868.0,91.3722,91.3722,91.1794,91.3143,24868.0
2021-06-28 09:35:00,94.71,94.71,94.5,94.6,14628.0,91.2854,91.2854,91.083,91.1794,14628.0
2021-06-28 09:40:00,94.59,94.71,94.54,94.57,16292.0,91.1698,91.2854,91.1216,91.1505,16292.0
2021-06-28 09:45:00,94.57,94.65,94.44,94.63,12504.0,91.1505,91.2276,91.0252,91.2083,12504.0
2021-06-28 09:50:00,94.58,94.69,94.5,94.57,15056.0,91.1601,91.2662,91.083,91.1505,15056.0
2021-06-28 09:55:00,94.51,94.78,94.51,94.67,10000.0,91.0927,91.3529,91.0927,91.2469,10000.0
2021-06-28 10:00:00,94.62,94.67,94.38,94.38,14484.0,91.1987,91.2469,90.9674,90.9674,14484.0
2021-06-28 10:05:00,94.51,94.62,94.38,94.61,12800.0,91.0927,91.1987,90.9674,91.189,12800.0
2021-06-28 10:10:00,94.57,94.72,94.52,94.69,19484.0,91.1505,91.2951,91.1023,91.2662,19484.0
2021-06-28 10:15:00,94.7,94.75,94.61,94.75,13420.0,91.2758,91.324,91.189,91.324,13420.0
2021-06-28 10:20:00,94.75,94.75,94.57,94.67,12000.0,91.324,91.324,91.1505,91.2469,12000.0
2021-06-28 10:25:00,94.65,94.65,94.65,94.65,400.0,91.2276,91.2276,91.2276,91.2276,400.0
2021-06-28 10:30:00,94.7,94.71,94.64,94.7,11036.0,91.2758,91.2854,91.218,91.2758,11036.0
2021-06-28 10:35:00,94.7,94.83,94.7,94.83,12936.0,91.2758,91.4011,91.2758,91.4011,12936.0
2021-06-28 10:40:00,94.83,94.92,94.81,94.92,18400.0,91.4011,91.4878,91.3818,91.4878,18400.0
2021-06-28 10:45:00,94.92,94.97,94.88,94.96,6936.0,91.4878,91.536,91.4493,91.5264,6936.0
2021-06-28 10:50:00,94.91,94.93,94.86,94.91,4212.0,91.4782,91.4975,91.43,91.4782,4212.0
2021-06-28 10:55:00,94.81,94.81,94.64,94.76,8312.0,91.3818,91.3818,91.218,91.3336,8312.0
2021-06-28 11:00:00,94.78,94.86,94.77,94.86,12000.0,91.3529,91.43,91.3433,91.43,12000.0
2021-06-28 11:05:00,94.88,94.97,94.87,94.91,19684.0,91.4493,91.536,91.4396,91.4782,19684.0
2021-06-28 11:10:00,94.85,94.86,94.62,94.64,6000.0,91.4204,91.43,91.1987,91.218,6000.0
2021-06-28 11:15:00,94.64,94.74,94.62,94.74,6000.0,91.218,91.3143,91.1987,91.3143,6000.0
2021-06-28 11:20:00,94.72,94.79,94.72,94.77,14100.0,91.2951,91.3625,91.2951,91.3433,14100.0
2021-06-28 11:25:00,94.75,94.75,94.66,94.66,7592.0,91.324,91.324,91.2372,91.2372,7592.0
2021-06-28 11:30:00,94.66,94.74,94.66,94.69,10108.0,91.2372,91.3143,91.2372,91.2662,10108.0
2021-06-28 11:35:00,94.69,94.73,94.67,94.68,3600.0,91.2662,91.3047,91.2469,91.2565,3600.0
2021-06-28 11:40:00,94.65,94.68,94.64,94.68,4400.0,91.2276,91.2565,91.218,91.2565,4400.0
2021-06-28 11:45:00,94.64,94.8,94.63,94.79,10480.0,91.218,91.3722,91.2083,91.3625,10480.0
2021-06-28 11:50:00,94.8,94.8,94.75,94.76,3600.0,91.3722,91.3722,91.324,91.3336,3600.0
2021-06-28 11:55:00,94.78,94.85,94.78,94.79,9200.0,91.3529,91.4204,91.3529,91.3625,9200.0
2021-06-28 12:00:00,94.82,94.92,94.82,94.92,3200.0,91.3915,91.4878,91.3915,91.4878,3200.0
2021-06-28 12:05:00,94.95,95.04,94.94,95.04,10532.0,91.5168,91.6035,91.5071,91.6035,10532.0
2021-06-28 12:10:00,95.07,95.13,95.07,95.13,5416.0,91.6324,91.6902,91.6324,91.6902,5416.0
2021-06-28 12:15:00,95.1,95.1,95.04,95.05,3200.0,91.6613,91.6613,91.6035,91.6131,3200.0
2021-06-28 12:20:00,94.97,95.04,94.92,95.03,12316.0,91.536,91.6035,91.4878,91.5939,12316.0
2021-06-28 12:25:00,95.03,95.07,95.01,95.01,3200.0,91.5939,91.6324,91.5746,91.5746,3200.0
2021-06-28 12:30:00,94.99,94.99,94.91,94.94,2400.0,91.5553,91.5553,91.4782,91.5071,2400.0
2021-06-28 12:35:00,94.93,94.93,94.91,94.92,2000.0,91.4975,91.4975,91.4782,91.4878,2000.0
2021-06-28 12:40:00,94.94,94.94,94.91,94.92,2400.0,91.5071,91.5071,91.4782,91.4878,2400.0
2021-06-28 12:45:00,94.86,94.91,94.86,94.91,4000.0,91.43,91.4782,91.43,91.4782,4000.0
2021-06-28 12:50:00,94.93,94.94,94.93,94.93,1600.0,91.4975,91.5071,91.4975,91.4975,1600.0
2021-06-28 12:55:00,94.91,94.98,94.91,94.94,5316.0,91.4782,91.5457,91.4782,91.5071,5316.0
2021-06-28 13:00:00,94.98,94.98,94.96,94.98,1600.0,91.5457,91.5457,91.5264,91.5457,1600.0
2021-06-28 13:05:00,94.96,94.96,94.9,94.94,4000.0,91.5264,91.5264,91.4686,91.5071,4000.0
2021-06-28 13:10:00,94.94,94.98,94.94,94.98,2400.0,91.5071,91.5457,91.5071,91.5457,2400.0
2021-06-28 13:15:00,95.0,95.06,94.99,95.03,6440.0,91.5649,91.6228,91.5553,91.5939,6440.0
2021-06-28 13:20:00,95.09,95.09,95.05,95.05,2100.0,91.6517,91.6517,91.6131,91.6131,2100.0
2021-06-28 13:25:00,95.05,95.07,95.05,95.05,1200.0,91.6131,91.6324,91.6131,91.6131,1200.0
2021-06-28 13:30:00,95.06,95.25,95.06,95.25,5620.0,91.6228,91.8059,91.6228,91.8059,5620.0
2021-06-28 13:35:00,95.31,95.32,95.28,95.31,4000.0,91.8637,91.8734,91.8348,91.8637,4000.0
2021-06-28 13:40:00,95.3,95.32,95.28,95.28,4400.0,91.8541,91.8734,91.8348,91.8348,4400.0
2021-06-28 13:45:00,95.31,95.31,95.28,95.29,5160.0,91.8637,91.8637,91.8348,91.8445,5160.0
2021-06-28 13:50:00,95.3,95.31,95.28,95.29,4064.0,91.8541,91.8637,91.8348,91.8445,4064.0
2021-06-28 13:55:00,95.27,95.33,95.27,95.33,6412.0,91.8252,91.883,91.8252,91.883,6412.0
2021-06-28 14:00:00,95.35,95.38,95.35,95.38,3200.0,91.9023,91.9312,91.9023,91.9312,3200.0
2021-06-28 14:05:00,95.31,95.34,95.3,95.3,4800.0,91.8637,91.8927,91.8541,91.8541,4800.0
2021-06-28 14:10:00,95.3,95.31,95.3,95.3,1200.0,91.8541,91.8637,91.8541,91.8541,1200.0
2021-06-28 14:15:00,95.3,95.34,95.3,95.34,3600.0,91.8541,91.8927,91.8541,91.8927,3600.0
2021-06-28 14:20:00,95.33,95.39,95.31,95.39,6720.0,91.883,91.9408,91.8637,91.9408,6720.0
2021-06-28 14:25:00,95.39,95.39,95.33,95.34,6000.0,91.9408,91.9408,91.883,91.8927,6000.0
2021-06-28 14:30:00,95.36,95.39,95.33,95.38,3216.0,91.9119,91.9408,91.883,91.9312,3216.0
2021-06-28 14:35:00,95.39,95.4,95.37,95.37,22800.0,91.9408,91.9505,91.9216,91.9216,22800.0
2021-06-28 14:40:00,95.39,95.41,95.35,95.39,2800.0,91.9408,91.9601,91.9023,91.9408,2800.0
2021-06-28 14:45:00,95.38,95.43,95.38,95.4,7600.0,91.9312,91.9794,91.9312,91.9505,7600.0
2021-06-28 14:50:00,95.36,95.38,95.31,95.32,5600.0,91.9119,91.9312,91.8637,91.8734,5600.0
2021-06-28 14:55:00,95.27,95.3,95.18,95.25,12476.0,91.8252,91.8541,91.7384,91.8059,12476.0
2021-06-28 15:00:00,95.26,95.26,95.15,95.16,2400.0,91.8155,91.8155,91.7095,91.7192,2400.0
2021-06-28 15:05:00,95.09,95.21,95.09,95.14,9984.0,91.6517,91.7674,91.6517,91.6999,9984.0
2021-06-28 15:10:00,95.12,95.18,95.12,95.18,2400.0,91.6806,91.7384,91.6806,91.7384,2400.0
2021-06-28 15:15:00,95.17,95.28,95.17,95.28,9372.0,91.7288,91.8348,91.7288,91.8348,9372.0
2021-06-28 15:20:00,95.27,95.34,95.23,95.34,9600.0,91.8252,91.8927,91.7866,91.8927,9600.0
2021-06-28 15:25:00,95.33,95.39,95.31,95.33,10640.0,91.883,91.9408,91.8637,91.883,10640.0
2021-06-28 15:30:00,95.33,95.36,95.14,95.16,10440.0,91.883,91.9119,91.6999,91.7192,10440.0
2021-06-28 15:35:00,95.1,95.1,95.02,95.06,16508.0,91.6613,91.6613,91.5842,91.6228,16508.0
2021-06-28 15:40:00,95.08,95.11,95.01,95.06,9200.0,91.6421,91.671,91.5746,91.6228,9200.0
2021-06-28 15:45:00,95.05,95.05,95.01,95.05,6996.0,91.6131,91.6131,91.5746,91.6131,6996.0
2021-06-28 15:50:00,95.06,95.18,94.91,94.98,26384.0,91.6228,91.7384,91.4782,91.5457,26384.0
2021-06-28 15:55:00,94.96,94.98,94.85,94.86,36724.0,91.5264,91.5457,91.4204,91.43,36724.0
2021-06-29 09:30:00,95.07,95.26,94.71,95.26,40972.0,91.6324,91.8155,91.2854,91.8155,40972.0
2021-06-29 09:35:00,95.13,95.3,95.02,95.28,10400.0,91.6902,91.8541,91.5842,91.8348,10400.0
2021-06-29 09:40:00,95.21,95.25,95.12,95.25,14992.0,91.7674,91.8059,91.6806,91.8059,14992.0
2021-06-29 09:45:00,95.33,95.78,95.33,95.74,13600.0,91.883,92.3167,91.883,92.2782,13600.0
2021-06-29 09:50:00,95.8,95.8,95.68,95.72,10000.0,92.336,92.336,92.2204,92.2589,10000.0
2021-06-29 09:55:00,95.72,95.72,95.72,95.72,0.0,92.2589,92.2589,92.2589,92.2589,0.0
2021-06-29 10:00:00,95.2,95.32,95.16,95.32,2800.0,91.7577,91.8734,91.7192,91.8734,2800.0
2021-06-29 10:05:00,95.32,95.32,95.21,95.21,1600.0,91.8734,91.8734,91.7674,91.7674,1600.0
2021-06-29 10:10:00,95.21,95.3,95.21,95.3,1600.0,91.7674,91.8541,91.7674,91.8541,1600.0
2021-06-29 10:15:00,95.26,95.26,95.13,95.21,9252.0,91.8155,91.8155,91.6902,91.7674,9252.0
2021-06-29 10:20:00,95.33,95.37,95.19,95.19,4424.0,91.883,91.9216,91.7481,91.7481,4424.0
2021-06-29 10:25:00,95.19,95.19,95.19,95.19,0.0,91.7481,91.7481,91.7481,91.7481,0.0
2021-06-29 10:30:00,95.31,95.45,95.31,95.45,4000.0,91.8637,91.9987,91.8637,91.9987,4000.0
2021-06-29 10:35:00,95.45,95.45,95.39,95.39,1600.0,91.9987,91.9987,91.9408,91.9408,1600.0
2021-06-29 10:40:00,95.39,95.45,95.35,95.35,4004.0,91.9408,91.9987,91.9023,91.9023,4004.0
2021-06-29 10:45:00,95.35,95.35,95.35,95.35,0.0,91.9023,91.9023,91.9023,91.9023,0.0
2021-06-29 10:50:00,95.39,95.42,95.3,95.42,2576.0,91.9408,91.9698,91.8541,91.9698,2576.0
2021-06-29 10:55:00,95.42,95.42,95.41,95.42,1212.0,91.9698,91.9698,91.9601,91.9698,1212.0
2021-06-29 11:00:00,95.39,95.39,95.28,95.31,2800.0,91.9408,91.9408,91.8348,91.8637,2800.0
2021-06-29 11:05:00,95.31,95.39,95.25,95.39,4000.0,91.8637,91.9408,91.8059,91.9408,4000.0
2021-06-29 11:10:00,95.38,95.42,95.36,95.42,4264.0,91.9312,91.9698,91.9119,91.9698,4264.0
2021-06-29 11:15:00,95.4,95.47,95.36,95.37,1608.0,91.9505,92.0179,91.9119,91.9216,1608.0
2021-06-29 11:20:00,95.44,95.44,95.44,95.44,400.0,91.989,91.989,91.989,91.989,400.0
2021-06-29 11:25:00,95.42,95.42,95.34,95.34,2000.0,91.9698,91.9698,91.8927,91.8927,2000.0
2021-06-29 11:30:00,95.3,95.34,95.28,95.3,22000.0,91.8541,91.8927,91.8348,91.8541,22000.0
2021-06-29 11:35:00,95.32,95.43,95.32,95.41,7524.0,91.8734,91.9794,91.8734,91.9601,7524.0
2021-06-29 11:40:00,95.43,95.66,95.42,95.6,5736.0,91.9794,92.2011,91.9698,92.1432,5736.0
2021-06-29 11:45:00,95.6,95.67,95.6,95.62,5644.0,92.1432,92.2107,92.1432,92.1625,5644.0
2021-06-29 11:50:00,95.65,95.71,95.65,95.71,2400.0,92.1914,92.2493,92.1914,92.2493,2400.0
2021-06-29 11:55:00,95.71,95.71,95.71,95.71,400.0,92.2493,92.2493,92.2493,92.2493,400.0
2021-06-29 12:00:00,95.66,95.66,95.57,95.57,804.0,92.2011,92.2011,92.1143,92.1143,804.0
2021-06-29 12:05:00,95.57,95.57,95.49,95.49,800.0,92.1143,92.1143,92.0372,92.0372,800.0
2021-06-29 12:10:00,95.53,95.6,95.53,95.58,5176.0,92.0758,92.1432,92.0758,92.124,5176.0
2021-06-29 12:15:00,95.55,95.55,95.48,95.54,2932.0,92.0951,92.0951,92.0276,92.0854,2932.0
2021-06-29 12:20:00,95.59,95.74,95.59,95.71,6792.0,92.1336,92.2782,92.1336,92.2493,6792.0
2021-06-29 12:25:00,95.76,95.86,95.76,95.82,3600.0,92.2975,92.3938,92.2975,92.3553,3600.0
2021-06-29 12:30:00,95.86,95.86,95.76,95.76,2000.0,92.3938,92.3938,92.2975,92.2975,2000.0
2021-06-29 12:35:00,95.74,95.81,95.71,95.8,4436.0,92.2782,92.3457,92.2493,92.336,4436.0
2021-06-29 12:40:00,95.83,95.83,95.8,95.8,4640.0,92.3649,92.3649,92.336,92.336,4640.0
2021-06-29 12:45:00,95.8,95.8,95.8,95.8,0.0,92.336,92.336,92.336,92.336,0.0
2021-06-29 12:50:00,95.86,95.94,95.85,95.89,17220.0,92.3938,92.471,92.3842,92.4228,17220.0
2021-06-29 12:55:00,95.86,95.89,95.83,95.83,3000.0,92.3938,92.4228,92.3649,92.3649,3000.0
2021-06-29 13:00:00,95.83,95.84,95.71,95.71,31200.0,92.3649,92.3746,92.2493,92.2493,31200.0
2021-06-29 13:05:00,95.73,95.77,95.73,95.77,3592.0,92.2685,92.3071,92.2685,92.3071,3592.0
2021-06-29 13:10:00,95.82,95.85,95.74,95.78,9968.0,92.3553,92.3842,92.2782,92.3167,9968.0
2021-06-29 13:15:00,95.73,95.74,95.69,95.69,3600.0,92.2685,92.2782,92.23,92.23,3600.0
2021-06-29 13:20:00,95.67,95.7,95.59,95.66,35708.0,92.2107,92.2396,92.1336,92.2011,35708.0
2021-06-29 13:25:00,95.66,95.66,95.53,95.59,2772.0,92.2011,92.2011,92.0758,92.1336,2772.0
2021-06-29 13:30:00,95.56,95.57,95.51,95.51,3200.0,92.1047,92.1143,92.0565,92.0565,3200.0
2021-06-29 13:35:00,95.51,95.6,95.46,95.58,7200.0,92.0565,92.1432,92.0083,92.124,7200.0
2021-06-29 13:40:00,95.55,95.58,95.51,95.58,2800.0,92.0951,92.124,92.0565,92.124,2800.0
2021-06-29 13:45:00,95.6,95.71,95.6,95.67,3600.0,92.1432,92.2493,92.1432,92.2107,3600.0
2021-06-29 13:50:00,95.67,95.67,95.62,95.65,13812.0,92.2107,92.2107,92.1625,92.1914,13812.0
2021-06-29 13:55:00,95.64,95.72,95.64,95.72,2400.0,92.1818,92.2589,92.1818,92.2589,2400.0
2021-06-29 14:00:00,95.72,95.89,95.72,95.89,17796.0,92.2589,92.4228,92.2589,92.4228,17796.0
2021-06-29 14:05:00,95.87,95.87,95.83,95.83,800.0,92.4035,92.4035,92.3649,92.3649,800.0
2021-06-29 14:10:00,95.71,95.72,95.68,95.71,2800.0,92.2493,92.2589,92.2204,92.2493,2800.0
2021-06-29 14:15:00,95.74,95.74,95.64,95.69,11148.0,92.2782,92.2782,92.1818,92.23,11148.0
2021-06-29 14:20:00,95.71,95.71,95.64,95.64,2000.0,92.2493,92.2493,92.1818,92.1818,2000.0
2021-06-29 14:25:00,95.64,95.64,95.61,95.61,2000.0,92.1818,92.1818,92.1529,92.1529,2000.0
2021-06-29 14:30:00,95.63,95.69,95.63,95.66,12144.0,92.1722,92.23,92.1722,92.2011,12144.0
2021-06-29 14:35:00,95.64,95.71,95.64,95.71,3200.0,92.1818,92.2493,92.1818,92.2493,3200.0
2021-06-29 14:40:00,95.67,95.67,95.54,95.55,3600.0,92.2107,92.2107,92.0854,92.0951,3600.0
2021-06-29 14:45:00,95.57,95.7,95.57,95.64,29088.0,92.1143,92.2396,92.1143,92.1818,29088.0
2021-06-29 14:50:00,95.58,95.58,95.54,95.55,2880.0,92.124,92.124,92.0854,92.0951,2880.0
2021-06-29 14:55:00,95.56,95.61,95.48,95.5,4008.0,92.1047,92.1529,92.0276,92.0469,4008.0
2021-06-29 15:00:00,95.55,95.56,95.52,95.53,5600.0,92.0951,92.1047,92.0661,92.0758,5600.0
2021-06-29 15:05:00,95.53,95.54,95.5,95.54,2000.0,92.0758,92.0854,92.0469,92.0854,2000.0
2021-06-29 15:10:00,95.55,95.55,95.51,95.51,2000.0,92.0951,92.0951,92.0565,92.0565,2000.0
2021-06-29 15:15:00,95.52,95.56,95.51,95.56,4000.0,92.0661,92.1047,92.0565,92.1047,4000.0
2021-06-29 15:20:00,95.56,95.57,95.52,95.57,3200.0,92.1047,92.1143,92.0661,92.1143,3200.0
2021-06-29 15:25:00,95.53,95.53,95.53,95.53,400.0,92.0758,92.0758,92.0758,92.0758,400.0
2021-06-29 15:30:00,95.54,95.6,95.53,95.54,19276.0,92.0854,92.1432,92.0758,92.0854,19276.0
2021-06-29 15:35:00,95.54,95.69,95.53,95.69,7248.0,92.0854,92.23,92.0758,92.23,7248.0
2021-06-29 15:40:00,95.68,95.7,95.64,95.7,12400.0,92.2204,92.2396,92.1818,92.2396,12400.0
2021-06-29 15:45:00,95.7,95.77,95.58,95.58,17216.0,92.2396,92.3071,92.124,92.124,17216.0
2021-06-29 15:50:00,95.62,95.78,95.62,95.66,14208.0,92.1625,92.3167,92.1625,92.2011,14208.0
2021-06-29 15:55:00,95.66,95.75,95.62,95.64,41612.0,92.2011,92.2878,92.1625,92.1818,41612.0
2021-06-30 09:30:00,95.79,95.91,95.51,95.83,20208.0,92.3264,92.442,92.0565,92.3649,20208.0
2021-06-30 09:35:00,95.83,95.83,95.67,95.7,9524.0,92.3649,92.3649,92.2107,92.2396,9524.0
2021-06-30 09:40:00,95.75,95.76,95.75,95.76,5200.0,92.2878,92.2975,92.2878,92.2975,5200.0
2021-06-30 09:45:00,95.78,95.88,95.7,95.7,11592.0,92.3167,92.4131,92.2396,92.2396,11592.0
2021-06-30 09:50:00,95.65,95.65,95.5,95.5,3264.0,92.1914,92.1914,92.0469,92.0469,3264.0
2021-06-30 09:55:00,95.54,95.75,95.54,95.73,6760.0,92.0854,92.2878,92.0854,92.2685,6760.0
2021-06-30 10:00:00,95.87,95.87,95.68,95.68,3200.0,92.4035,92.4035,92.2204,92.2204,3200.0
2021-06-30 10:05:00,95.56,95.65,95.56,95.6,2000.0,92.1047,92.1914,92.1047,92.1432,2000.0
2021-06-30 10:10:00,95.54,95.67,95.54,95.54,6000.0,92.0854,92.2107,92.0854,92.0854,6000.0
2021-06-30 10:15:00,95.56,95.59,95.55,95.55,26000.0,92.1047,92.1336,92.0951,92.0951,26000.0
2021-06-30 10:20:00,95.56,95.67,95.55,95.67,11252.0,92.1047,92.2107,92.0951,92.2107,11252.0
2021-06-30 10:25:00,95.67,95.78,95.65,95.66,9532.0,92.2107,92.3167,92.1914,92.2011,9532.0
2021-06-30 10:30:00,95.74,95.76,95.67,95.68,6064.0,92.2782,92.2975,92.2107,92.2204,6064.0
2021-06-30 10:35:00,95.6,95.69,95.6,95.67,3200.0,92.1432,92.23,92.1432,92.2107,3200.0
2021-06-30 10:40:00,95.71,95.71,95.71,95.71,800.0,92.2493,92.2493,92.2493,92.2493,800.0
2021-06-30 10:45:00,95.71,95.81,95.71,95.81,4000.0,92.2493,92.3457,92.2493,92.3457,4000.0
2021-06-30 10:50:00,95.8,95.87,95.8,95.87,6456.0,92.336,92.4035,92.336,92.4035,6456.0
2021-06-30 10:55:00,95.86,95.86,95.82,95.84,3212.0,92.3938,92.3938,92.3553,92.3746,3212.0
2021-06-30 11:00:00,95.88,95.93,95.63,95.63,11924.0,92.4131,92.4613,92.1722,92.1722,11924.0
2021-06-30 11:05:00,95.6,95.65,95.59,95.65,4016.0,92.1432,92.1914,92.1336,92.1914,4016.0
2021-06-30 11:10:00,95.65,95.82,95.63,95.81,9600.0,92.1914,92.3553,92.1722,92.3457,9600.0
2021-06-30 11:15:00,95.83,95.86,95.75,95.75,2800.0,92.3649,92.3938,92.2878,92.2878,2800.0
2021-06-30 11:20:00,95.79,95.81,95.78,95.81,3464.0,92.3264,92.3457,92.3167,92.3457,3464.0
2021-06-30 11:25:00,95.78,95.81,95.78,95.81,1312.0,92.3167,92.3457,92.3167,92.3457,1312.0
2021-06-30 11:30:00,95.77,95.79,95.77,95.79,2300.0,92.3071,92.3264,92.3071,92.3264,2300.0
2021-06-30 11:35:00,95.8,95.81,95.7,95.73,10628.0,92.336,92.3457,92.2396,92.2685,10628.0
2021-06-30 11:40:00,95.73,95.73,95.64,95.64,2800.0,92.2685,92.2685,92.1818,92.1818,2800.0
2021-06-30 11:45:00,95.67,95.67,95.63,95.63,2868.0,92.2107,92.2107,92.1722,92.1722,2868.0
2021-06-30 11:50:00,95.6,95.6,95.59,95.6,2400.0,92.1432,92.1432,92.1336,92.1432,2400.0
2021-06-30 11:55:00,95.61,95.67,95.61,95.65,5200.0,92.1529,92.2107,92.1529,92.1914,5200.0
2021-06-30 12:00:00,95.63,95.68,95.63,95.68,2800.0,92.1722,92.2204,92.1722,92.2204,2800.0
2021-06-30 12:05:00,95.69,95.69,95.57,95.57,6632.0,92.23,92.23,92.1143,92.1143,6632.0
2021-06-30 12:10:00,95.61,95.65,95.61,95.61,4000.0,92.1529,92.1914,92.1529,92.1529,4000.0
2021-06-30 12:15:00,95.56,95.61,95.56,95.61,3740.0,92.1047,92.1529,92.1047,92.1529,3740.0
2021-06-30 12:20:00,95.63,95.66,95.63,95.65,4424.0,92.1722,92.2011,92.1722,92.1914,4424.0
2021-06-30 12:25:00,95.62,95.62,95.58,95.58,1200.0,92.1625,92.1625,92.124,92.124,1200.0
2021-06-30 12:30:00,95.57,95.61,95.57,95.6,6788.0,92.1143,92.1529,92.1143,92.1432,6788.0
2021-06-30 12:35:00,95.6,95.62,95.55,95.62,10872.0,92.1432,92.1625,92.0951,92.1625,10872.0
2021-06-30 12:40:00,95.64,95.64,95.62,95.63,3224.0,92.1818,92.1818,92.1625,92.1722,3224.0
2021-06-30 12:45:00,95.62,95.62,95.59,95.59,1200.0,92.1625,92.1625,92.1336,92.1336,1200.0
2021-06-30 12:50:00,95.53,95.53,95.53,95.53,400.0,92.0758,92.0758,92.0758,92.0758,400.0
2021-06-30 12:55:00,95.52,95.54,95.5,95.51,4528.0,92.0661,92.0854,92.0469,92.0565,4528.0
2021-06-30 13:00:00,95.51,95.51,95.5,95.5,8000.0,92.0565,92.0565,92.0469,92.0469,8000.0
2021-06-30 13:05:00,95.52,95.52,95.44,95.5,13604.0,92.0661,92.0661,91.989,92.0469,13604.0
2021-06-30 13:10:00,95.49,95.54,95.49,95.54,14696.0,92.0372,92.0854,92.0372,92.0854,14696.0
2021-06-30 13:15:00,95.54,95.54,95.46,95.46,3600.0,92.0854,92.0854,92.0083,92.0083,3600.0
2021-06-30 13:20:00,95.46,95.46,95.46,95.46,1600.0,92.0083,92.0083,92.0083,92.0083,1600.0
2021-06-30 13:25:00,95.39,95.54,95.39,95.54,18004.0,91.9408,92.0854,91.9408,92.0854,18004.0
2021-06-30 13:30:00,95.54,95.55,95.44,95.49,5104.0,92.0854,92.0951,91.989,92.0372,5104.0
2021-06-30 13:35:00,95.49,95.52,95.49,95.52,1200.0,92.0372,92.0661,92.0372,92.0661,1200.0
2021-06-30 13:40:00,95.51,95.52,95.51,95.52,3680.0,92.0565,92.0661,92.0565,92.0661,3680.0
2021-06-30 13:45:00,95.52,95.52,95.49,95.5,3200.0,92.0661,92.0661,92.0372,92.0469,3200.0
2021-06-30 13:50:00,95.47,95.52,95.47,95.52,5760.0,92.0179,92.0661,92.0179,92.0661,5760.0
2021-06-30 13:55:00,95.53,95.54,95.5,95.53,8440.0,92.0758,92.0854,92.0469,92.0758,8440.0
2021-06-30 14:00:00,95.53,95.53,95.49,95.49,2400.0,92.0758,92.0758,92.0372,92.0372,2400.0
2021-06-30 14:05:00,95.5,95.5,95.45,95.45,2800.0,92.0469,92.0469,91.9987,91.9987,2800.0
2021-06-30 14:10:00,95.46,95.49,95.44,95.49,5216.0,92.0083,92.0372,91.989,92.0372,5216.0
2021-06-30 14:15:00,95.51,95.53,95.51,95.53,3600.0,92.0565,92.0758,92.0565,92.0758,3600.0
2021-06-30 14:20:00,95.53,95.55,95.52,95.52,4000.0,92.0758,92.0951,92.0661,92.0661,4000.0
2021-06-30 14:25:00,95.52,95.58,95.51,95.58,7600.0,92.0661,92.124,92.0565,92.124,7600.0
2021-06-30 14:30:00,95.58,95.58,95.53,95.55,21000.0,92.124,92.124,92.0758,92.0951,21000.0
2021-06-30 14:35:00,95.52,95.52,95.5,95.51,3200.0,92.0661,92.0661,92.0469,92.0565,3200.0
2021-06-30 14:40:00,95.44,95.47,95.41,95.43,8800.0,91.989,92.0179,91.9601,91.9794,8800.0
2021-06-30 14:45:00,95.42,95.45,95.4,95.45,9200.0,91.9698,91.9987,91.9505,91.9987,9200.0
2021-06-30 14:50:00,95.43,95.55,95.42,95.5,29804.0,91.9794,92.0951,91.9698,92.0469,29804.0
2021-06-30 14:55:00,95.46,95.49,95.46,95.47,3200.0,92.0083,92.0372,92.0083,92.0179,3200.0
2021-06-30 15:00:00,95.46,95.46,95.41,95.42,5600.0,92.0083,92.0083,91.9601,91.9698,5600.0
2021-06-30 15:05:00,95.45,95.45,95.38,95.38,4400.0,91.9987,91.9987,91.9312,91.9312,4400.0
2021-06-30 15:10:00,95.42,95.45,95.38,95.45,9556.0,91.9698,91.9987,91.9312,91.9987,9556.0
2021-06-30 15:15:00,95.46,95.55,95.45,95.51,10400.0,92.0083,92.0951,91.9987,92.0565,10400.0
2021-06-30 15:20:00,95.54,95.57,95.51,95.57,3600.0,92.0854,92.1143,92.0565,92.1143,3600.0
2021-06-30 15:25:00,95.57,95.57,95.56,95.56,2800.0,92.1143,92.1143,92.1047,92.1047,2800.0
2021-06-30 15:30:00,95.55,95.57,95.45,95.57,11724.0,92.0951,92.1143,91.9987,92.1143,11724.0
2021-06-30 15:35:00,95.57,95.64,95.52,95.58,11628.0,92.1143,92.1818,92.0661,92.124,11628.0
2021-06-30 15:40:00,95.58,95.6,95.56,95.57,6200.0,92.124,92.1432,92.1047,92.1143,6200.0
2021-06-30 15:45:00,95.57,95.63,95.5,95.59,11692.0,92.1143,92.1722,92.0469,92.1336,11692.0
2021-06-30 15:50:00,95.43,95.58,95.36,95.54,40340.0,91.9794,92.124,91.9119,92.0854,40340.0
2021-06-30 15:55:00,95.56,95.6,95.5,95.5,36280.0,92.1047,92.1432,92.0469,92.0469,36280.0
2021-07-01 09:30:00,95.67,95.82,95.67,95.78,23104.0,92.2107,92.3553,92.2107,92.3167,23104.0
2021-07-01 09:35:00,95.78,95.78,95.78,95.78,0.0,92.3167,92.3167,92.3167,92.3167,0.0
2021-07-01 09:40:00,95.68,95.79,95.68,95.79,1080.0,92.2204,92.3264,92.2204,92.3264,1080.0
2021-07-01 09:45:00,95.83,95.92,95.83,95.91,7144.0,92.3649,92.4517,92.3649,92.442,7144.0
2021-07-01 09:50:00,95.83,95.97,95.83,95.97,2000.0,92.3649,92.4999,92.3649,92.4999,2000.0
2021-07-01 09:55:00,95.94,95.94,95.71,95.86,11492.0,92.471,92.471,92.2493,92.3938,11492.0
2021-07-01 10:00:00,95.79,95.84,95.77,95.77,3844.0,92.3264,92.3746,92.3071,92.3071,3844.0
2021-07-01 10:05:00,95.67,95.75,95.64,95.67,6456.0,92.2107,92.2878,92.1818,92.2107,6456.0
2021-07-01 10:10:00,95.67,95.73,95.63,95.66,4000.0,92.2107,92.2685,92.1722,92.2011,4000.0
2021-07-01 10:15:00,95.7,95.78,95.69,95.75,6280.0,92.2396,92.3167,92.23,92.2878,6280.0
2021-07-01 10:20:00,95.73,95.73,95.64,95.66,11200.0,92.2685,92.2685,92.1818,92.2011,11200.0
2021-07-01 10:25:00,95.65,95.69,95.5,95.5,24672.0,92.1914,92.23,92.0469,92.0469,24672.0
2021-07-01 10:30:00,95.5,95.57,95.5,95.57,7048.0,92.0469,92.1143,92.0469,92.1143,7048.0
2021-07-01 10:35:00,95.57,95.61,95.56,95.61,12000.0,92.1143,92.1529,92.1047,92.1529,12000.0
2021-07-01 10:40:00,95.61,95.62,95.44,95.46,16400.0,92.1529,92.1625,91.989,92.0083,16400.0
2021-07-01 10:45:00,95.46,95.5,95.42,95.45,20996.0,92.0083,92.0469,91.9698,91.9987,20996.0
2021-07-01 10:50:00,95.46,95.56,95.46,95.54,15008.0,92.0083,92.1047,92.0083,92.0854,15008.0
2021-07-01 10:55:00,95.49,95.5,95.45,95.49,64460.0,92.0372,92.0469,91.9987,92.0372,64460.0
2021-07-01 11:00:00,95.46,95.5,95.46,95.5,800.0,92.0083,92.0469,92.0083,92.0469,800.0
2021-07-01 11:05:00,95.51,95.52,95.44,95.45,12000.0,92.0565,92.0661,91.989,91.9987,12000.0
2021-07-01 11:10:00,95.43,95.44,95.36,95.36,48220.0,91.9794,91.989,91.9119,91.9119,48220.0
2021-07-01 11:15:00,95.36,95.38,95.31,95.31,5360.0,91.9119,91.9312,91.8637,91.8637,5360.0
2021-07-01 11:20:00,95.32,95.36,95.32,95.36,4000.0,91.8734,91.9119,91.8734,91.9119,4000.0
2021-07-01 11:25:00,95.4,95.43,95.34,95.39,4400.0,91.9505,91.9794,91.8927,91.9408,4400.0
2021-07-01 11:30:00,95.39,95.39,95.39,95.39,0.0,91.9408,91.9408,91.9408,91.9408,0.0
2021-07-01 11:35:00,95.39,95.43,95.36,95.43,6400.0,91.9408,91.9794,91.9119,91.9794,6400.0
2021-07-01 11:40:00,95.42,95.42,95.42,95.42,800.0,91.9698,91.9698,91.9698,91.9698,800.0
2021-07-01 11:45:00,95.47,95.49,95.45,95.45,2000.0,92.0179,92.0372,91.9987,91.9987,2000.0
2021-07-01 11:50:00,95.5,95.5,95.35,95.35,4272.0,92.0469,92.0469,91.9023,91.9023,4272.0
2021-07-01 11:55:00,95.36,95.36,95.27,95.27,9344.0,91.9119,91.9119,91.8252,91.8252,9344.0
2021-07-01 12:00:00,95.31,95.37,95.28,95.34,15220.0,91.8637,91.9216,91.8348,91.8927,15220.0
2021-07-01 12:05:00,95.33,95.34,95.32,95.32,3600.0,91.883,91.8927,91.8734,91.8734,3600.0
2021-07-01 12:10:00,95.28,95.28,95.26,95.26,800.0,91.8348,91.8348,91.8155,91.8155,800.0
2021-07-01 12:15:00,95.21,95.26,95.2,95.26,11600.0,91.7674,91.8155,91.7577,91.8155,11600.0
2021-07-01 12:20:00,95.3,95.3,95.29,95.3,2000.0,91.8541,91.8541,91.8445,91.8541,2000.0
2021-07-01 12:25:00,95.3,95.3,95.25,95.25,4000.0,91.8541,91.8541,91.8059,91.8059,4000.0
2021-07-01 12:30:00,95.2,95.26,95.2,95.24,9632.0,91.7577,91.8155,91.7577,91.7963,9632.0
2021-07-01 12:35:00,95.19,95.19,95.16,95.17,4000.0,91.7481,91.7481,91.7192,91.7288,4000.0
2021-07-01 12:40:00,95.17,95.19,95.14,95.16,6800.0,91.7288,91.7481,91.6999,91.7192,6800.0
2021-07-01 12:45:00,95.15,95.28,95.15,95.28,13244.0,91.7095,91.8348,91.7095,91.8348,13244.0
2021-07-01 12:50:00,95.3,95.31,95.26,95.26,6824.0,91.8541,91.8637,91.8155,91.8155,6824.0
2021-07-01 12:55:00,95.27,95.28,95.21,95.21,16604.0,91.8252,91.8348,91.7674,91.7674,16604.0
2021-07-01 13:00:00,95.2,95.2,95.13,95.14,7200.0,91.7577,91.7577,91.6902,91.6999,7200.0
2021-07-01 13:05:00,95.16,95.16,95.06,95.06,9200.0,91.7192,91.7192,91.6228,91.6228,9200.0
2021-07-01 13:10:00,95.1,95.1,95.04,95.04,15200.0,91.6613,91.6613,91.6035,91.6035,15200.0
2021-07-01 13:15:00,95.06,95.08,95.04,95.04,8412.0,91.6228,91.6421,91.6035,91.6035,8412.0
2021-07-01 13:20:00,95.05,95.07,95.05,95.06,2168.0,91.6131,91.6324,91.6131,91.6228,2168.0
2021-07-01 13:25:00,95.06,95.1,95.04,95.09,14000.0,91.6228,91.6613,91.6035,91.6517,14000.0
2021-07-01 13:30:00,95.12,95.12,95.09,95.11,6840.0,91.6806,91.6806,91.6517,91.671,6840.0
2021-07-01 13:35:00,95.11,95.24,95.11,95.21,13200.0,91.671,91.7963,91.671,91.7674,13200.0
2021-07-01 13:40:00,95.21,95.21,95.17,95.17,2400.0,91.7674,91.7674,91.7288,91.7288,2400.0
2021-07-01 13:45:00,95.18,95.21,95.18,95.21,6812.0,91.7384,91.7674,91.7384,91.7674,6812.0
2021-07-01 13:50:00,95.3,95.31,95.3,95.31,1820.0,91.8541,91.8637,91.8541,91.8637,1820.0
2021-07-01 13:55:00,95.33,95.33,95.28,95.29,2400.0,91.883,91.883,91.8348,91.8445,2400.0
2021-07-01 14:00:00,95.26,95.26,95.23,95.26,4072.0,91.8155,91.8155,91.7866,91.8155,4072.0
2021-07-01 14:05:00,95.25,95.34,95.24,95.33,8400.0,91.8059,91.8927,91.7963,91.883,8400.0
2021-07-01 14:10:00,95.33,95.35,95.33,95.34,8384.0,91.883,91.9023,91.883,91.8927,8384.0
2021-07-01 14:15:00,95.34,95.34,95.32,95.32,2000.0,91.8927,91.8927,91.8734,91.8734,2000.0
2021-07-01 14:20:00,95.33,95.33,95.32,95.32,800.0,91.883,91.883,91.8734,91.8734,800.0
2021-07-01 14:25:00,95.32,95.33,95.3,95.32,2000.0,91.8734,91.883,91.8541,91.8734,2000.0
2021-07-01 14:30:00,95.34,95.34,95.34,95.34,800.0,91.8927,91.8927,91.8927,91.8927,800.0
2021-07-01 14:35:00,95.39,95.39,95.39,95.39,400.0,91.9408,91.9408,91.9408,91.9408,400.0
2021-07-01 14:40:00,95.41,95.42,95.41,95.42,3200.0,91.9601,91.9698,91.9601,91.9698,3200.0
2021-07-01 14:45:00,95.37,95.4,95.37,95.37,4800.0,91.9216,91.9505,91.9216,91.9216,4800.0
2021-07-01 14:50:00,95.36,95.36,95.34,95.35,4800.0,91.9119,91.9119,91.8927,91.9023,4800.0
2021-07-01 14:55:00,95.33,95.34,95.3,95.3,2800.0,91.883,91.8927,91.8541,91.8541,2800.0
2021-07-01 15:00:00,95.29,95.31,95.29,95.31,1200.0,91.8445,91.8637,91.8445,91.8637,1200.0
2021-07-01 15:05:00,95.31,95.33,95.27,95.33,2400.0,91.8637,91.883,91.8252,91.883,2400.0
2021-07-01 15:10:00,95.33,95.36,95.33,95.36,2400.0,91.883,91.9119,91.883,91.9119,2400.0
2021-07-01 15:15:00,95.37,95.38,95.37,95.38,2800.0,91.9216,91.9312,91.9216,91.9312,2800.0
2021-07-01 15:20:00,95.36,95.42,95.26,95.42,12800.0,91.9119,91.9698,91.8155,91.9698,12800.0
2021-07-01 15:25:00,95.39,95.39,95.35,95.35,9200.0,91.9408,91.9408,91.9023,91.9023,9200.0
2021-07-01 15:30:00,95.33,95.39,95.33,95.39,15848.0,91.883,91.9408,91.883,91.9408,15848.0
2021-07-01 15:35:00,95.4,95.42,95.36,95.38,11708.0,91.9505,91.9698,91.9119,91.9312,11708.0
2021-07-01 15:40:00,95.38,95.38,95.25,95.28,14552.0,91.9312,91.9312,91.8059,91.8348,14552.0
2021-07-01 15:45:00,95.28,95.32,95.27,95.32,20400.0,91.8348,91.8734,91.8252,91.8734,20400.0
2021-07-01 15:50:00,95.34,95.36,95.16,95.19,18908.0,91.8927,91.9119,91.7192,91.7481,18908.0
2021-07-01 15:55:00,95.19,95.26,95.07,95.19,36716.0,91.7481,91.8155,91.6324,91.7481,36716.0
2021-07-02 09:30:00,95.47,95.66,95.23,95.63,33708.0,92.0179,92.2011,91.7866,92.1722,33708.0
2021-07-02 09:35:00,95.63,95.68,95.39,95.45,10856.0,92.1722,92.2204,91.9408,91.9987,10856.0
2021-07-02 09:40:00,95.58,95.58,95.47,95.48,5084.0,92.124,92.124,92.0179,92.0276,5084.0
2021-07-02 09:45:00,95.61,95.75,95.61,95.69,10576.0,92.1529,92.2878,92.1529,92.23,10576.0
2021-07-02 09:50:00,95.69,95.74,95.58,95.64,24552.0,92.23,92.2782,92.124,92.1818,24552.0
2021-07-02 09:55:00,95.64,95.64,95.64,95.64,0.0,92.1818,92.1818,92.1818,92.1818,0.0
2021-07-02 10:00:00,95.64,95.7,95.48,95.67,25000.0,92.1818,92.2396,92.0276,92.2107,25000.0
2021-07-02 10:05:00,95.71,95.97,95.69,95.96,16428.0,92.2493,92.4999,92.23,92.4902,16428.0
2021-07-02 10:10:00,95.95,95.99,95.74,95.74,24016.0,92.4806,92.5191,92.2782,92.2782,24016.0
2021-07-02 10:15:00,95.76,95.8,95.75,95.77,8800.0,92.2975,92.336,92.2878,92.3071,8800.0
2021-07-02 10:20:00,95.75,95.98,95.75,95.84,31324.0,92.2878,92.5095,92.2878,92.3746,31324.0
2021-07-02 10:25:00,95.85,95.9,95.76,95.86,16400.0,92.3842,92.4324,92.2975,92.3938,16400.0
2021-07-02 10:30:00,95.86,95.87,95.79,95.85,28260.0,92.3938,92.4035,92.3264,92.3842,28260.0
2021-07-02 10:35:00,95.83,95.84,95.72,95.75,5600.0,92.3649,92.3746,92.2589,92.2878,5600.0
2021-07-02 10:40:00,95.76,95.78,95.7,95.72,19000.0,92.2975,92.3167,92.2396,92.2589,19000.0
2021-07-02 10:45:00,95.7,95.72,95.55,95.63,41016.0,92.2396,92.2589,92.0951,92.1722,41016.0
2021-07-02 10:50:00,95.76,95.85,95.76,95.85,10000.0,92.2975,92.3842,92.2975,92.3842,10000.0
2021-07-02 10:55:00,95.84,95.9,95.83,95.85,15036.0,92.3746,92.4324,92.3649,92.3842,15036.0
2021-07-02 11:00:00,95.78,95.78,95.64,95.73,6112.0,92.3167,92.3167,92.1818,92.2685,6112.0
2021-07-02 11:05:00,95.73,95.73,95.73,95.73,0.0,92.2685,92.2685,92.2685,92.2685,0.0
2021-07-02 11:10:00,95.84,95.86,95.74,95.74,13600.0,92.3746,92.3938,92.2782,92.2782,13600.0
2021-07-02 11:15:00,95.74,95.81,95.67,95.81,3600.0,92.2782,92.3457,92.2107,92.3457,3600.0
2021-07-02 11:20:00,95.83,95.88,95.8,95.82,12400.0,92.3649,92.4131,92.336,92.3553,12400.0
2021-07-02 11:25:00,95.82,95.86,95.75,95.86,6796.0,92.3553,92.3938,92.2878,92.3938,6796.0
2021-07-02 11:30:00,95.86,95.86,95.74,95.78,7200.0,92.3938,92.3938,92.2782,92.3167,7200.0
2021-07-02 11:35:00,95.77,95.82,95.74,95.77,8800.0,92.3071,92.3553,92.2782,92.3071,8800.0
2021-07-02 11:40:00,95.77,95.83,95.76,95.83,4640.0,92.3071,92.3649,92.2975,92.3649,4640.0
2021-07-02 11:45:00,95.83,95.86,95.83,95.83,6032.0,92.3649,92.3938,92.3649,92.3649,6032.0
2021-07-02 11:50:00,95.83,95.83,95.8,95.8,2000.0,92.3649,92.3649,92.336,92.336,2000.0
2021-07-02 11:55:00,95.81,95.82,95.79,95.79,3032.0,92.3457,92.3553,92.3264,92.3264,3032.0
2021-07-02 12:00:00,95.8,95.85,95.77,95.85,25812.0,92.336,92.3842,92.3071,92.3842,25812.0
2021-07-02 12:05:00,95.86,95.94,95.83,95.94,6800.0,92.3938,92.471,92.3649,92.471,6800.0
2021-07-02 12:10:00,95.96,95.96,95.87,95.88,14424.0,92.4902,92.4902,92.4035,92.4131,14424.0
2021-07-02 12:15:00,95.84,95.89,95.84,95.87,15200.0,92.3746,92.4228,92.3746,92.4035,15200.0
2021-07-02 12:20:00,95.85,95.85,95.81,95.81,4700.0,92.3842,92.3842,92.3457,92.3457,4700.0
2021-07-02 12:25:00,95.82,95.83,95.76,95.8,13140.0,92.3553,92.3649,92.2975,92.336,13140.0
2021-07-02 12:30:00,95.8,95.99,95.78,95.96,41224.0,92.336,92.5191,92.3167,92.4902,41224.0
2021-07-02 12:35:00,96.01,96.04,96.01,96.02,4436.0,92.5384,92.5673,92.5384,92.5481,4436.0
2021-07-02 12:40:00,96.04,96.04,95.91,95.93,18088.0,92.5673,92.5673,92.442,92.4613,18088.0
2021-07-02 12:45:00,95.95,96.06,95.86,96.06,27276.0,92.4806,92.5866,92.3938,92.5866,27276.0
2021-07-02 12:50:00,96.06,96.14,96.04,96.11,4848.0,92.5866,92.6637,92.5673,92.6348,4848.0
2021-07-02 12:55:00,96.11,96.17,95.99,95.99,29456.0,92.6348,92.6926,92.5191,92.5191,29456.0
2021-07-02 13:00:00,96.01,96.04,95.89,95.97,18280.0,92.5384,92.5673,92.4228,92.4999,18280.0
2021-07-02 13:05:00,96.01,96.09,96.01,96.09,2392.0,92.5384,92.6155,92.5384,92.6155,2392.0
2021-07-02 13:10:00,96.11,96.11,96.08,96.08,2800.0,92.6348,92.6348,92.6059,92.6059,2800.0
2021-07-02 13:15:00,96.09,96.11,95.95,95.95,11200.0,92.6155,92.6348,92.4806,92.4806,11200.0
2021-07-02 13:20:00,95.92,96.01,95.92,96.01,14212.0,92.4517,92.5384,92.4517,92.5384,14212.0
2021-07-02 13:25:00,96.03,96.04,95.95,95.95,4164.0,92.5577,92.5673,92.4806,92.4806,4164.0
2021-07-02 13:30:00,95.92,95.94,95.89,95.92,9360.0,92.4517,92.471,92.4228,92.4517,9360.0
2021-07-02 13:35:00,95.96,95.99,95.96,95.97,4800.0,92.4902,92.5191,92.4902,92.4999,4800.0
2021-07-02 13:40:00,95.98,96.02,95.97,95.99,6200.0,92.5095,92.5481,92.4999,92.5191,6200.0
2021-07-02 13:45:00,95.97,95.99,95.97,95.98,2800.0,92.4999,92.5191,92.4999,92.5095,2800.0
2021-07-02 13:50:00,95.99,96.0,95.99,95.99,2520.0,92.5191,92.5288,92.5191,92.5191,2520.0
2021-07-02 13:55:00,96.0,96.01,95.92,95.95,11200.0,92.5288,92.5384,92.4517,92.4806,11200.0
2021-07-02 14:00:00,95.99,96.03,95.97,96.0,6932.0,92.5191,92.5577,92.4999,92.5288,6932.0
2021-07-02 14:05:00,96.03,96.03,95.96,95.97,13168.0,92.5577,92.5577,92.4902,92.4999,13168.0
2021-07-02 14:10:00,95.99,96.03,95.95,95.95,78008.0,92.5191,92.5577,92.4806,92.4806,78008.0
2021-07-02 14:15:00,95.97,96.0,95.96,95.99,9148.0,92.4999,92.5288,92.4902,92.5191,9148.0
2021-07-02 14:20:00,96.0,96.01,95.97,95.97,6800.0,92.5288,92.5384,92.4999,92.4999,6800.0
2021-07-02 14:25:00,96.0,96.0,95.91,95.99,18824.0,92.5288,92.5288,92.442,92.5191,18824.0
2021-07-02 14:30:00,95.97,95.97,95.96,95.96,1600.0,92.4999,92.4999,92.4902,92.4902,1600.0
2021-07-02 14:35:00,95.97,96.01,95.95,95.97,11352.0,92.4999,92.5384,92.4806,92.4999,11352.0
2021-07-02 14:40:00,95.96,96.03,95.96,96.0,4400.0,92.4902,92.5577,92.4902,92.5288,4400.0
2021-07-02 14:45:00,95.97,95.97,95.94,95.97,3200.0,92.4999,92.4999,92.471,92.4999,3200.0
2021-07-02 14:50:00,95.96,95.96,95.89,95.91,5600.0,92.4902,92.4902,92.4228,92.442,5600.0
2021-07-02 14:55:00,95.94,95.97,95.89,95.89,5460.0,92.471,92.4999,92.4228,92.4228,5460.0
2021-07-02 15:00:00,95.9,95.9,95.84,95.84,5296.0,92.4324,92.4324,92.3746,92.3746,5296.0
2021-07-02 15:05:00,95.88,95.9,95.86,95.9,2928.0,92.4131,92.4324,92.3938,92.4324,2928.0
2021-07-02 15:10:00,95.87,95.92,95.83,95.88,12556.0,92.4035,92.4517,92.3649,92.4131,12556.0
2021-07-02 15:15:00,95.83,95.88,95.83,95.85,3200.0,92.3649,92.4131,92.3649,92.3842,3200.0
2021-07-02 15:20:00,95.83,95.83,95.67,95.71,15800.0,92.3649,92.3649,92.2107,92.2493,15800.0
2021-07-02 15:25:00,95.71,95.8,95.71,95.8,13260.0,92.2493,92.336,92.2493,92.336,13260.0
2021-07-02 15:30:00,95.83,95.94,95.83,95.89,24612.0,92.3649,92.471,92.3649,92.4228,24612.0
2021-07-02 15:35:00,95.9,95.93,95.89,95.93,70468.0,92.4324,92.4613,92.4228,92.4613,70468.0
2021-07-02 15:40:00,95.94,95.97,95.9,95.93,29600.0,92.471,92.4999,92.4324,92.4613,29600.0
2021-07-02 15:45:00,95.93,95.95,95.9,95.92,60916.0,92.4613,92.4806,92.4324,92.4517,60916.0
2021-07-02 15:50:00,95.91,95.93,95.86,95.9,44072.0,92.442,92.4613,92.3938,92.4324,44072.0
2021-07-02 15:55:00,95.9,95.95,95.82,95.85,62688.0,92.4324,92.4806,92.3553,92.3842,62688.0
2021-07-06 09:30:00,96.0,96.14,95.86,95.86,21472.0,92.5288,92.6637,92.3938,92.3938,21472.0
2021-07-06 09:35:00,95.95,96.13,95.8,96.13,13396.0,92.4806,92.6541,92.336,92.6541,13396.0
2021-07-06 09:40:00,96.13,96.16,95.81,95.81,13444.0,92.6541,92.683,92.3457,92.3457,13444.0
2021-07-06 09:45:00,95.81,95.84,95.64,95.68,7600.0,92.3457,92.3746,92.1818,92.2204,7600.0
2021-07-06 09:50:00,95.68,95.76,95.55,95.62,13200.0,92.2204,92.2975,92.0951,92.1625,13200.0
2021-07-06 09:55:00,95.65,95.72,95.56,95.71,16548.0,92.1914,92.2589,92.1047,92.2493,16548.0
2021-07-06 10:00:00,95.8,95.8,95.54,95.54,10324.0,92.336,92.336,92.0854,92.0854,10324.0
2021-07-06 10:05:00,95.54,95.71,95.5,95.53,8800.0,92.0854,92.2493,92.0469,92.0758,8800.0
2021-07-06 10:10:00,95.52,95.52,95.32,95.32,3948.0,92.0661,92.0661,91.8734,91.8734,3948.0
2021-07-06 10:15:00,95.32,95.32,95.06,95.16,15600.0,91.8734,91.8734,91.6228,91.7192,15600.0
2021-07-06 10:20:00,95.22,95.22,95.15,95.17,20780.0,91.777,91.777,91.7095,91.7288,20780.0
2021-07-06 10:25:00,95.2,95.2,94.93,95.08,17472.0,91.7577,91.7577,91.4975,91.6421,17472.0
2021-07-06 10:30:00,95.08,95.08,94.82,94.9,9160.0,91.6421,91.6421,91.3915,91.4686,9160.0
2021-07-06 10:35:00,94.9,95.09,94.9,95.09,14000.0,91.4686,91.6517,91.4686,91.6517,14000.0
2021-07-06 10:40:00,95.07,95.08,94.92,94.92,6980.0,91.6324,91.6421,91.4878,91.4878,6980.0
2021-07-06 10:45:00,94.89,94.89,94.77,94.84,4800.0,91.4589,91.4589,91.3433,91.4107,4800.0
2021-07-06 10:50:00,94.65,94.77,94.65,94.77,8200.0,91.2276,91.3433,91.2276,91.3433,8200.0
2021-07-06 10:55:00,94.76,94.76,94.69,94.73,5604.0,91.3336,91.3336,91.2662,91.3047,5604.0
2021-07-06 11:00:00,94.68,94.68,94.48,94.5,10000.0,91.2565,91.2565,91.0637,91.083,10000.0
2021-07-06 11:05:00,94.52,94.64,94.52,94.64,1644.0,91.1023,91.218,91.1023,91.218,1644.0
2021-07-06 11:10:00,94.7,94.79,94.7,94.77,9696.0,91.2758,91.3625,91.2758,91.3433,9696.0
2021-07-06 11:15:00,94.77,94.79,94.74,94.79,6712.0,91.3433,91.3625,91.3143,91.3625,6712.0
2021-07-06 11:20:00,94.84,94.86,94.83,94.83,5600.0,91.4107,91.43,91.4011,91.4011,5600.0
2021-07-06 11:25:00,94.81,95.0,94.76,94.97,25600.0,91.3818,91.5649,91.3336,91.536,25600.0
2021-07-06 11:30:00,94.94,95.03,94.94,95.03,7600.0,91.5071,91.5939,91.5071,91.5939,7600.0
2021-07-06 11:35:00,95.03,95.08,95.0,95.03,7204.0,91.5939,91.6421,91.5649,91.5939,7204.0
2021-07-06 11:40:00,95.06,95.09,95.05,95.06,7200.0,91.6228,91.6517,91.6131,91.6228,7200.0
2021-07-06 11:45:00,94.98,95.04,94.94,95.02,6400.0,91.5457,91.6035,91.5071,91.5842,6400.0
2021-07-06 11:50:00,95.05,95.05,94.97,94.97,2000.0,91.6131,91.6131,91.536,91.536,2000.0
2021-07-06 11:55:00,94.97,95.02,94.97,95.02,3200.0,91.536,91.5842,91.536,91.5842,3200.0
2021-07-06 12:00:00,95.0,95.13,94.99,95.13,9600.0,91.5649,91.6902,91.5553,91.6902,9600.0
2021-07-06 12:05:00,95.14,95.17,95.11,95.11,5664.0,91.6999,91.7288,91.671,91.671,5664.0
2021-07-06 12:10:00,95.11,95.17,95.07,95.15,12888.0,91.671,91.7288,91.6324,91.7095,12888.0
2021-07-06 12:15:00,95.14,95.14,95.04,95.06,21672.0,91.6999,91.6999,91.6035,91.6228,21672.0
2021-07-06 12:20:00,95.06,95.13,95.03,95.05,18356.0,91.6228,91.6902,91.5939,91.6131,18356.0
2021-07-06 12:25:00,95.05,95.06,94.92,94.93,38968.0,91.6131,91.6228,91.4878,91.4975,38968.0
2021-07-06 12:30:00,94.93,95.01,94.91,94.97,19200.0,91.4975,91.5746,91.4782,91.536,19200.0
2021-07-06 12:35:00,95.01,95.05,94.99,95.05,6400.0,91.5746,91.6131,91.5553,91.6131,6400.0
2021-07-06 12:40:00,95.05,95.1,95.05,95.07,3440.0,91.6131,91.6613,91.6131,91.6324,3440.0
2021-07-06 12:45:00,95.1,95.22,95.09,95.22,5600.0,91.6613,91.777,91.6517,91.777,5600.0
2021-07-06 12:50:00,95.23,95.23,95.21,95.21,5620.0,91.7866,91.7866,91.7674,91.7674,5620.0
2021-07-06 12:55:00,95.22,95.23,95.16,95.16,8600.0,91.777,91.7866,91.7192,91.7192,8600.0
2021-07-06 13:00:00,95.19,95.25,95.11,95.24,14000.0,91.7481,91.8059,91.671,91.7963,14000.0
2021-07-06 13:05:00,95.25,95.27,95.21,95.23,12800.0,91.8059,91.8252,91.7674,91.7866,12800.0
2021-07-06 13:10:00,95.22,95.26,95.22,95.22,20808.0,91.777,91.8155,91.777,91.777,20808.0
2021-07-06 13:15:00,95.23,95.25,95.14,95.17,12944.0,91.7866,91.8059,91.6999,91.7288,12944.0
2021-07-06 13:20:00,95.2,95.27,95.18,95.25,11600.0,91.7577,91.8252,91.7384,91.8059,11600.0
2021-07-06 13:25:00,95.25,95.26,95.05,95.06,6400.0,91.8059,91.8155,91.6131,91.6228,6400.0
2021-07-06 13:30:00,95.04,95.04,94.97,94.97,9404.0,91.6035,91.6035,91.536,91.536,9404.0
2021-07-06 13:35:00,94.97,94.97,94.92,94.96,4800.0,91.536,91.536,91.4878,91.5264,4800.0
2021-07-06 13:40:00,95.01,95.03,94.95,94.95,6924.0,91.5746,91.5939,91.5168,91.5168,6924.0
2021-07-06 13:45:00,94.95,94.98,94.95,94.98,2400.0,91.5168,91.5457,91.5168,91.5457,2400.0
2021-07-06 13:50:00,95.0,95.04,94.98,94.98,12824.0,91.5649,91.6035,91.5457,91.5457,12824.0
2021-07-06 13:55:00,94.98,95.08,94.98,95.08,4400.0,91.5457,91.6421,91.5457,91.6421,4400.0
2021-07-06 14:00:00,95.11,95.17,95.11,95.17,2000.0,91.671,91.7288,91.671,91.7288,2000.0
2021-07-06 14:05:00,95.19,95.27,95.19,95.26,7600.0,91.7481,91.8252,91.7481,91.8155,7600.0
2021-07-06 14:10:00,95.24,95.25,95.14,95.16,15200.0,91.7963,91.8059,91.6999,91.7192,15200.0
2021-07-06 14:15:00,95.22,95.25,95.2,95.23,11200.0,91.777,91.8059,91.7577,91.7866,11200.0
2021-07-06 14:20:00,95.23,95.24,95.19,95.19,17332.0,91.7866,91.7963,91.7481,91.7481,17332.0
2021-07-06 14:25:00,95.23,95.28,95.17,95.28,6400.0,91.7866,91.8348,91.7288,91.8348,6400.0
2021-07-06 14:30:00,95.32,95.34,95.26,95.27,7600.0,91.8734,91.8927,91.8155,91.8252,7600.0
2021-07-06 14:35:00,95.27,95.28,95.23,95.25,18016.0,91.8252,91.8348,91.7866,91.8059,18016.0
2021-07-06 14:40:00,95.32,95.36,95.31,95.36,10352.0,91.8734,91.9119,91.8637,91.9119,10352.0
2021-07-06 14:45:00,95.36,95.45,95.33,95.44,12000.0,91.9119,91.9987,91.883,91.989,12000.0
2021-07-06 14:50:00,95.44,95.44,95.37,95.37,6800.0,91.989,91.989,91.9216,91.9216,6800.0
2021-07-06 14:55:00,95.42,95.48,95.4,95.4,5032.0,91.9698,92.0276,91.9505,91.9505,5032.0
2021-07-06 15:00:00,95.41,95.46,95.41,95.44,11196.0,91.9601,92.0083,91.9601,91.989,11196.0
2021-07-06 15:05:00,95.44,95.53,95.42,95.53,13756.0,91.989,92.0758,91.9698,92.0758,13756.0
2021-07-06 15:10:00,95.53,95.53,95.48,95.48,6000.0,92.0758,92.0758,92.0276,92.0276,6000.0
2021-07-06 15:15:00,95.49,95.49,95.47,95.49,4400.0,92.0372,92.0372,92.0179,92.0372,4400.0
2021-07-06 15:20:00,95.51,95.54,95.49,95.53,6000.0,92.0565,92.0854,92.0372,92.0758,6000.0
2021-07-06 15:25:00,95.52,95.62,95.52,95.62,4000.0,92.0661,92.1625,92.0661,92.1625,4000.0
2021-07-06 15:30:00,95.66,95.66,95.63,95.65,10400.0,92.2011,92.2011,92.1722,92.1914,10400.0
2021-07-06 15:35:00,95.7,95.74,95.68,95.74,10400.0,92.2396,92.2782,92.2204,92.2782,10400.0
2021-07-06 15:40:00,95.74,95.81,95.72,95.74,8840.0,92.2782,92.3457,92.2589,92.2782,8840.0
2021-07-06 15:45:00,95.76,95.8,95.75,95.78,4800.0,92.2975,92.336,92.2878,92.3167,4800.0
2021-07-06 15:50:00,95.84,95.89,95.7,95.73,11200.0,92.3746,92.4228,92.2396,92.2685,11200.0
2021-07-06 15:55:00,95.65,95.75,95.59,95.7,36504.0,92.1914,92.2878,92.1336,92.2396,36504.0
2021-07-07 09:30:00,95.85,96.0,95.68,95.96,15104.0,92.3842,92.5288,92.2204,92.4902,15104.0
2021-07-07 09:35:00,96.24,96.38,96.17,96.31,9880.0,92.7601,92.895,92.6926,92.8276,9880.0
2021-07-07 09:40:00,96.32,96.37,96.08,96.08,15544.0,92.8372,92.8854,92.6059,92.6059,15544.0
2021-07-07 09:45:00,96.08,96.51,96.08,96.41,12060.0,92.6059,93.0203,92.6059,92.924,12060.0
2021-07-07 09:50:00,96.39,96.39,96.25,96.29,6400.0,92.9047,92.9047,92.7697,92.8083,6400.0
2021-07-07 09:55:00,96.3,96.46,96.3,96.42,13200.0,92.8179,92.9722,92.8179,92.9336,13200.0
2021-07-07 10:00:00,96.45,96.56,96.45,96.56,7600.0,92.9625,93.0685,92.9625,93.0685,7600.0
2021-07-07 10:05:00,96.59,96.7,96.57,96.61,25608.0,93.0975,93.2035,93.0782,93.1167,25608.0
2021-07-07 10:10:00,96.64,96.72,96.64,96.72,4800.0,93.1456,93.2228,93.1456,93.2228,4800.0
2021-07-07 10:15:00,96.86,96.92,96.86,96.91,7604.0,93.3577,93.4155,93.3577,93.4059,7604.0
2021-07-07 10:20:00,96.91,96.97,96.91,96.97,4400.0,93.4059,93.4637,93.4059,93.4637,4400.0
2021-07-07 10:25:00,96.97,96.97,96.79,96.79,6400.0,93.4637,93.4637,93.2902,93.2902,6400.0
2021-07-07 10:30:00,96.78,97.0,96.78,96.89,11600.0,93.2806,93.4926,93.2806,93.3866,11600.0
2021-07-07 10:35:00,96.82,96.82,96.76,96.78,4060.0,93.3191,93.3191,93.2613,93.2806,4060.0
2021-07-07 10:40:00,96.83,96.89,96.75,96.83,4400.0,93.3288,93.3866,93.2517,93.3288,4400.0
2021-07-07 10:45:00,96.82,96.97,96.82,96.97,2800.0,93.3191,93.4637,93.3191,93.4637,2800.0
2021-07-07 10:50:00,96.86,96.86,96.86,96.86,800.0,93.3577,93.3577,93.3577,93.3577,800.0
2021-07-07 10:55:00,96.86,96.86,96.76,96.76,800.0,93.3577,93.3577,93.2613,93.2613,800.0
2021-07-07 11:00:00,96.75,96.78,96.75,96.76,3600.0,93.2517,93.2806,93.2517,93.2613,3600.0
2021-07-07 11:05:00,96.67,96.72,96.67,96.72,2544.0,93.1746,93.2228,93.1746,93.2228,2544.0
2021-07-07 11:10:00,96.7,96.89,96.7,96.85,11220.0,93.2035,93.3866,93.2035,93.3481,11220.0
2021-07-07 11:15:00,96.89,96.89,96.8,96.88,8308.0,93.3866,93.3866,93.2999,93.377,8308.0
2021-07-07 11:20:00,96.81,96.81,96.78,96.78,2952.0,93.3095,93.3095,93.2806,93.2806,2952.0
2021-07-07 11:25:00,96.73,96.83,96.72,96.72,3200.0,93.2324,93.3288,93.2228,93.2228,3200.0
2021-07-07 11:30:00,96.74,96.82,96.74,96.82,3060.0,93.242,93.3191,93.242,93.3191,3060.0
2021-07-07 11:35:00,96.84,96.85,96.77,96.77,9548.0,93.3384,93.3481,93.2709,93.2709,9548.0
2021-07-07 11:40:00,96.83,96.93,96.83,96.86,3200.0,93.3288,93.4252,93.3288,93.3577,3200.0
2021-07-07 11:45:00,96.85,96.9,96.84,96.9,2400.0,93.3481,93.3962,93.3384,93.3962,2400.0
2021-07-07 11:50:00,96.9,96.92,96.84,96.84,2808.0,93.3962,93.4155,93.3384,93.3384,2808.0
2021-07-07 11:55:00,96.84,96.86,96.82,96.86,2468.0,93.3384,93.3577,93.3191,93.3577,2468.0
2021-07-07 12:00:00,96.9,97.0,96.9,97.0,4800.0,93.3962,93.4926,93.3962,93.4926,4800.0
2021-07-07 12:05:00,96.97,97.0,96.97,97.0,2632.0,93.4637,93.4926,93.4637,93.4926,2632.0
2021-07-07 12:10:00,96.97,96.99,96.97,96.99,2000.0,93.4637,93.483,93.4637,93.483,2000.0
2021-07-07 12:15:00,96.92,96.92,96.84,96.85,2400.0,93.4155,93.4155,93.3384,93.3481,2400.0
2021-07-07 12:20:00,96.88,96.95,96.86,96.86,6000.0,93.377,93.4444,93.3577,93.3577,6000.0
2021-07-07 12:25:00,96.83,96.88,96.8,96.82,5336.0,93.3288,93.377,93.2999,93.3191,5336.0
2021-07-07 12:30:00,96.87,96.87,96.87,96.87,800.0,93.3673,93.3673,93.3673,93.3673,800.0
2021-07-07 12:35:00,96.91,96.91,96.85,96.85,1200.0,93.4059,93.4059,93.3481,93.3481,1200.0
2021-07-07 12:40:00,96.88,96.88,96.67,96.76,3200.0,93.377,93.377,93.1746,93.2613,3200.0
2021-07-07 12:45:00,96.78,96.88,96.78,96.88,3364.0,93.2806,93.377,93.2806,93.377,3364.0
2021-07-07 12:50:00,96.87,96.89,96.83,96.84,9600.0,93.3673,93.3866,93.3288,93.3384,9600.0
2021-07-07 12:55:00,96.85,96.85,96.82,96.83,3200.0,93.3481,93.3481,93.3191,93.3288,3200.0
2021-07-07 13:00:00,96.82,96.82,96.79,96.81,3600.0,93.3191,93.3191,93.2902,93.3095,3600.0
2021-07-07 13:05:00,96.79,96.81,96.75,96.78,5200.0,93.2902,93.3095,93.2517,93.2806,5200.0
2021-07-07 13:10:00,96.74,96.74,96.68,96.73,4800.0,93.242,93.242,93.1842,93.2324,4800.0
2021-07-07 13:15:00,96.75,96.82,96.75,96.82,3716.0,93.2517,93.3191,93.2517,93.3191,3716.0
2021-07-07 13:20:00,96.8,96.81,96.78,96.78,2400.0,93.2999,93.3095,93.2806,93.2806,2400.0
2021-07-07 13:25:00,96.78,96.79,96.71,96.74,8996.0,93.2806,93.2902,93.2131,93.242,8996.0
2021-07-07 13:30:00,96.73,96.76,96.71,96.76,5200.0,93.2324,93.2613,93.2131,93.2613,5200.0
2021-07-07 13:35:00,96.76,96.77,96.74,96.77,2800.0,93.2613,93.2709,93.242,93.2709,2800.0
2021-07-07 13:40:00,96.76,96.76,96.75,96.76,2528.0,93.2613,93.2613,93.2517,93.2613,2528.0
2021-07-07 13:45:00,96.83,96.86,96.82,96.86,4000.0,93.3288,93.3577,93.3191,93.3577,4000.0
2021-07-07 13:50:00,96.86,96.93,96.86,96.92,8628.0,93.3577,93.4252,93.3577,93.4155,8628.0
2021-07-07 13:55:00,96.93,96.98,96.9,96.9,4244.0,93.4252,93.4734,93.3962,93.3962,4244.0
2021-07-07 14:00:00,96.94,96.98,96.88,96.98,6056.0,93.4348,93.4734,93.377,93.4734,6056.0
2021-07-07 14:05:00,96.91,96.91,96.87,96.87,1600.0,93.4059,93.4059,93.3673,93.3673,1600.0
2021-07-07 14:10:00,96.87,96.91,96.83,96.91,7636.0,93.3673,93.4059,93.3288,93.4059,7636.0
2021-07-07 14:15:00,96.92,96.99,96.91,96.98,5632.0,93.4155,93.483,93.4059,93.4734,5632.0
2021-07-07 14:20:00,96.94,97.0,96.94,96.98,10848.0,93.4348,93.4926,93.4348,93.4734,10848.0
2021-07-07 14:25:00,96.99,96.99,96.97,96.98,3600.0,93.483,93.483,93.4637,93.4734,3600.0
2021-07-07 14:30:00,96.97,96.99,96.96,96.98,6400.0,93.4637,93.483,93.4541,93.4734,6400.0
2021-07-07 14:35:00,96.97,97.02,96.95,96.98,9200.0,93.4637,93.5119,93.4444,93.4734,9200.0
2021-07-07 14:40:00,96.98,97.06,96.98,97.06,4800.0,93.4734,93.5505,93.4734,93.5505,4800.0
2021-07-07 14:45:00,97.06,97.08,97.04,97.07,3800.0,93.5505,93.5697,93.5312,93.5601,3800.0
2021-07-07 14:50:00,97.21,97.23,97.17,97.2,13024.0,93.695,93.7143,93.6565,93.6854,13024.0
2021-07-07 14:55:00,97.22,97.27,97.22,97.25,8260.0,93.7047,93.7529,93.7047,93.7336,8260.0
2021-07-07 15:00:00,97.24,97.29,97.23,97.28,8044.0,93.7239,93.7721,93.7143,93.7625,8044.0
2021-07-07 15:05:00,97.28,97.3,97.27,97.3,9796.0,93.7625,93.7818,93.7529,93.7818,9796.0
2021-07-07 15:10:00,97.32,97.38,97.32,97.38,9500.0,93.8011,93.8589,93.8011,93.8589,9500.0
2021-07-07 15:15:00,97.37,97.4,97.36,97.38,12312.0,93.8492,93.8782,93.8396,93.8589,12312.0
2021-07-07 15:20:00,97.38,97.42,97.36,97.36,8800.0,93.8589,93.8974,93.8396,93.8396,8800.0
2021-07-07 15:25:00,97.41,97.44,97.4,97.44,6572.0,93.8878,93.9167,93.8782,93.9167,6572.0
2021-07-07 15:30:00,97.39,97.41,97.35,97.35,11732.0,93.8685,93.8878,93.83,93.83,11732.0
2021-07-07 15:35:00,97.36,97.36,97.24,97.29,7236.0,93.8396,93.8396,93.7239,93.7721,7236.0
2021-07-07 15:40:00,97.32,97.34,97.29,97.34,10808.0,93.8011,93.8203,93.7721,93.8203,10808.0
2021-07-07 15:45:00,97.34,97.45,97.34,97.41,21268.0,93.8203,93.9264,93.8203,93.8878,21268.0
2021-07-07 15:50:00,97.46,97.54,97.39,97.44,14800.0,93.936,94.0131,93.8685,93.9167,14800.0
2021-07-07 15:55:00,97.4,97.45,97.35,97.45,58576.0,93.8782,93.9264,93.83,93.9264,58576.0
2021-07-08 09:30:00,96.3,96.85,96.18,96.45,38072.0,92.8179,93.3481,92.7023,92.9625,38072.0
2021-07-08 09:35:00,96.49,96.57,96.38,96.57,13016.0,93.0011,93.0782,92.895,93.0782,13016.0
2021-07-08 09:40:00,96.58,96.58,96.19,96.19,14508.0,93.0878,93.0878,92.7119,92.7119,14508.0
2021-07-08 09:45:00,96.19,96.52,96.19,96.52,12400.0,92.7119,93.03,92.7119,93.03,12400.0
2021-07-08 09:50:00,96.55,96.86,96.49,96.77,14876.0,93.0589,93.3577,93.0011,93.2709,14876.0
2021-07-08 09:55:00,96.77,96.78,96.68,96.78,2400.0,93.2709,93.2806,93.1842,93.2806,2400.0
2021-07-08 10:00:00,96.86,96.86,96.55,96.55,16000.0,93.3577,93.3577,93.0589,93.0589,16000.0
2021-07-08 10:05:00,96.45,96.58,96.45,96.49,15588.0,92.9625,93.0878,92.9625,93.0011,15588.0
2021-07-08 10:10:00,96.5,96.64,96.5,96.56,4000.0,93.0107,93.1456,93.0107,93.0685,4000.0
2021-07-08 10:15:00,96.47,96.47,96.36,96.36,3200.0,92.9818,92.9818,92.8758,92.8758,3200.0
2021-07-08 10:20:00,96.33,96.39,96.19,96.31,6000.0,92.8469,92.9047,92.7119,92.8276,6000.0
2021-07-08 10:25:00,96.31,96.56,96.17,96.56,8416.0,92.8276,93.0685,92.6926,93.0685,8416.0
2021-07-08 10:30:00,96.55,96.55,96.44,96.44,2400.0,93.0589,93.0589,92.9529,92.9529,2400.0
2021-07-08 10:35:00,96.53,96.56,96.42,96.5,8200.0,93.0396,93.0685,92.9336,93.0107,8200.0
2021-07-08 10:40:00,96.54,96.74,96.45,96.74,5600.0,93.0493,93.242,92.9625,93.242,5600.0
2021-07-08 10:45:00,96.76,96.79,96.73,96.79,2432.0,93.2613,93.2902,93.2324,93.2902,2432.0
2021-07-08 10:50:00,96.69,97.02,96.69,96.98,12208.0,93.1938,93.5119,93.1938,93.4734,12208.0
2021-07-08 10:55:00,96.96,97.06,96.79,96.79,9272.0,93.4541,93.5505,93.2902,93.2902,9272.0
2021-07-08 11:00:00,96.77,96.91,96.73,96.73,8000.0,93.2709,93.4059,93.2324,93.2324,8000.0
2021-07-08 11:05:00,96.75,96.83,96.63,96.78,6436.0,93.2517,93.3288,93.136,93.2806,6436.0
2021-07-08 11:10:00,96.86,96.98,96.86,96.95,6200.0,93.3577,93.4734,93.3577,93.4444,6200.0
2021-07-08 11:15:00,96.94,97.14,96.86,97.08,13568.0,93.4348,93.6276,93.3577,93.5697,13568.0
2021-07-08 11:20:00,97.1,97.12,97.04,97.12,3872.0,93.589,93.6083,93.5312,93.6083,3872.0
2021-07-08 11:25:00,97.12,97.27,97.12,97.19,3600.0,93.6083,93.7529,93.6083,93.6758,3600.0
2021-07-08 11:30:00,97.17,97.17,97.1,97.11,2400.0,93.6565,93.6565,93.589,93.5987,2400.0
2021-07-08 11:35:00,97.2,97.29,97.13,97.29,5200.0,93.6854,93.7721,93.6179,93.7721,5200.0
2021-07-08 11:40:00,97.29,97.35,97.29,97.34,5200.0,93.7721,93.83,93.7721,93.8203,5200.0
2021-07-08 11:45:00,97.33,97.44,97.33,97.44,6800.0,93.8107,93.9167,93.8107,93.9167,6800.0
2021-07-08 11:50:00,97.46,97.51,97.46,97.47,2800.0,93.936,93.9842,93.936,93.9456,2800.0
2021-07-08 11:55:00,97.39,97.39,97.33,97.36,3868.0,93.8685,93.8685,93.8107,93.8396,3868.0
2021-07-08 12:00:00,97.39,97.46,97.36,97.43,3160.0,93.8685,93.936,93.8396,93.9071,3160.0
2021-07-08 12:05:00,97.43,97.44,97.36,97.42,2416.0,93.9071,93.9167,93.8396,93.8974,2416.0
2021-07-08 12:10:00,97.36,97.36,97.31,97.31,1200.0,93.8396,93.8396,93.7914,93.7914,1200.0
2021-07-08 12:15:00,97.33,97.39,97.33,97.34,3200.0,93.8107,93.8685,93.8107,93.8203,3200.0
2021-07-08 12:20:00,97.28,97.35,97.21,97.21,11828.0,93.7625,93.83,93.695,93.695,11828.0
2021-07-08 12:25:00,97.24,97.39,97.24,97.39,6800.0,93.7239,93.8685,93.7239,93.8685,6800.0
2021-07-08 12:30:00,97.38,97.42,97.36,97.38,3636.0,93.8589,93.8974,93.8396,93.8589,3636.0
2021-07-08 12:35:00,97.38,97.43,97.38,97.42,1200.0,93.8589,93.9071,93.8589,93.8974,1200.0
2021-07-08 12:40:00,97.41,97.47,97.41,97.47,2400.0,93.8878,93.9456,93.8878,93.9456,2400.0
2021-07-08 12:45:00,97.48,97.53,97.48,97.53,3460.0,93.9553,94.0035,93.9553,94.0035,3460.0
2021-07-08 12:50:00,97.51,97.51,97.44,97.44,6800.0,93.9842,93.9842,93.9167,93.9167,6800.0
2021-07-08 12:55:00,97.49,97.56,97.49,97.51,4000.0,93.9649,94.0324,93.9649,93.9842,4000.0
2021-07-08 13:00:00,97.51,97.51,97.4,97.43,4508.0,93.9842,93.9842,93.8782,93.9071,4508.0
2021-07-08 13:05:00,97.43,97.43,97.31,97.34,4800.0,93.9071,93.9071,93.7914,93.8203,4800.0
2021-07-08 13:10:00,97.28,97.28,97.11,97.11,6400.0,93.7625,93.7625,93.5987,93.5987,6400.0
2021-07-08 13:15:00,97.1,97.21,97.1,97.16,22000.0,93.589,93.695,93.589,93.6468,22000.0
2021-07-08 13:20:00,97.16,97.16,96.95,96.95,13200.0,93.6468,93.6468,93.4444,93.4444,13200.0
2021-07-08 13:25:00,97.03,97.03,96.98,97.01,4800.0,93.5215,93.5215,93.4734,93.5023,4800.0
2021-07-08 13:30:00,97.03,97.07,96.96,97.04,7196.0,93.5215,93.5601,93.4541,93.5312,7196.0
2021-07-08 13:35:00,97.04,97.1,96.99,97.07,4400.0,93.5312,93.589,93.483,93.5601,4400.0
2021-07-08 13:40:00,97.07,97.09,96.98,96.98,7600.0,93.5601,93.5794,93.4734,93.4734,7600.0
2021-07-08 13:45:00,96.98,96.99,96.85,96.85,6416.0,93.4734,93.483,93.3481,93.3481,6416.0
2021-07-08 13:50:00,96.89,96.91,96.79,96.85,8800.0,93.3866,93.4059,93.2902,93.3481,8800.0
2021-07-08 13:55:00,96.85,96.87,96.78,96.85,3868.0,93.3481,93.3673,93.2806,93.3481,3868.0
2021-07-08 14:00:00,96.88,96.9,96.88,96.89,2800.0,93.377,93.3962,93.377,93.3866,2800.0
2021-07-08 14:05:00,96.89,96.93,96.86,96.86,7200.0,93.3866,93.4252,93.3577,93.3577,7200.0
2021-07-08 14:10:00,96.87,96.96,96.86,96.92,7600.0,93.3673,93.4541,93.3577,93.4155,7600.0
2021-07-08 14:15:00,96.94,96.94,96.72,96.72,6140.0,93.4348,93.4348,93.2228,93.2228,6140.0
2021-07-08 14:20:00,96.76,96.83,96.76,96.78,9108.0,93.2613,93.3288,93.2613,93.2806,9108.0
2021-07-08 14:25:00,96.76,96.76,96.74,96.75,4516.0,93.2613,93.2613,93.242,93.2517,4516.0
2021-07-08 14:30:00,96.71,96.77,96.68,96.77,4336.0,93.2131,93.2709,93.1842,93.2709,4336.0
2021-07-08 14:35:00,96.74,96.74,96.69,96.71,4400.0,93.242,93.242,93.1938,93.2131,4400.0
2021-07-08 14:40:00,96.67,96.77,96.64,96.74,8920.0,93.1746,93.2709,93.1456,93.242,8920.0
2021-07-08 14:45:00,96.74,96.74,96.56,96.56,7620.0,93.242,93.242,93.0685,93.0685,7620.0
2021-07-08 14:50:00,96.6,96.66,96.6,96.65,9600.0,93.1071,93.1649,93.1071,93.1553,9600.0
2021-07-08 14:55:00,96.73,96.77,96.7,96.7,6324.0,93.2324,93.2709,93.2035,93.2035,6324.0
2021-07-08 15:00:00,96.73,96.76,96.72,96.72,6804.0,93.2324,93.2613,93.2228,93.2228,6804.0
2021-07-08 15:05:00,96.74,96.75,96.68,96.7,5420.0,93.242,93.2517,93.1842,93.2035,5420.0
2021-07-08 15:10:00,96.71,96.75,96.67,96.67,6000.0,93.2131,93.2517,93.1746,93.1746,6000.0
2021-07-08 15:15:00,96.63,96.67,96.63,96.64,4956.0,93.136,93.1746,93.136,93.1456,4956.0
2021-07-08 15:20:00,96.68,96.75,96.65,96.75,5864.0,93.1842,93.2517,93.1553,93.2517,5864.0
2021-07-08 15:25:00,96.76,96.84,96.73,96.83,12532.0,93.2613,93.3384,93.2324,93.3288,12532.0
2021-07-08 15:30:00,96.84,96.88,96.74,96.76,9776.0,93.3384,93.377,93.242,93.2613,9776.0
2021-07-08 15:35:00,96.73,96.78,96.69,96.71,7600.0,93.2324,93.2806,93.1938,93.2131,7600.0
2021-07-08 15:40:00,96.68,96.68,96.47,96.54,10112.0,93.1842,93.1842,92.9818,93.0493,10112.0
2021-07-08 15:45:00,96.52,96.57,96.41,96.41,6400.0,93.03,93.0782,92.924,92.924,6400.0
2021-07-08 15:50:00,96.35,96.67,96.27,96.58,26312.0,92.8661,93.1746,92.789,93.0878,26312.0
2021-07-08 15:55:00,96.56,96.7,96.53,96.7,80916.0,93.0685,93.2035,93.0396,93.2035,80916.0
2021-07-09 09:30:00,97.08,97.42,96.46,96.46,27792.0,93.5697,93.8974,92.9722,92.9722,27792.0
2021-07-09 09:35:00,96.78,96.78,96.33,96.48,4400.0,93.2806,93.2806,92.8469,92.9914,4400.0
2021-07-09 09:40:00,96.25,96.35,96.22,96.22,1200.0,92.7697,92.8661,92.7408,92.7408,1200.0
2021-07-09 09:45:00,96.22,96.34,95.96,96.06,16504.0,92.7408,92.8565,92.4902,92.5866,16504.0
2021-07-09 09:50:00,95.95,96.15,95.95,96.09,6836.0,92.4806,92.6734,92.4806,92.6155,6836.0
2021-07-09 09:55:00,96.17,96.2,96.11,96.13,4600.0,92.6926,92.7216,92.6348,92.6541,4600.0
2021-07-09 10:00:00,96.39,96.39,96.27,96.33,1600.0,92.9047,92.9047,92.789,92.8469,1600.0
2021-07-09 10:05:00,96.3,96.59,96.3,96.5,6344.0,92.8179,93.0975,92.8179,93.0107,6344.0
2021-07-09 10:10:00,96.45,96.56,96.45,96.56,9084.0,92.9625,93.0685,92.9625,93.0685,9084.0
2021-07-09 10:15:00,96.49,96.49,96.46,96.47,800.0,93.0011,93.0011,92.9722,92.9818,800.0
2021-07-09 10:20:00,96.52,96.52,96.42,96.45,7300.0,93.03,93.03,92.9336,92.9625,7300.0
2021-07-09 10:25:00,96.46,96.48,96.44,96.48,2400.0,92.9722,92.9914,92.9529,92.9914,2400.0
2021-07-09 10:30:00,96.51,96.52,96.48,96.48,2400.0,93.0203,93.03,92.9914,92.9914,2400.0
2021-07-09 10:35:00,96.48,96.5,96.47,96.49,2000.0,92.9914,93.0107,92.9818,93.0011,2000.0
2021-07-09 10:40:00,96.49,96.5,96.4,96.41,2804.0,93.0011,93.0107,92.9143,92.924,2804.0
2021-07-09 10:45:00,96.42,96.66,96.42,96.66,2276.0,92.9336,93.1649,92.9336,93.1649,2276.0
2021-07-09 10:50:00,96.63,96.66,96.63,96.66,800.0,93.136,93.1649,93.136,93.1649,800.0
2021-07-09 10:55:00,96.76,96.76,96.62,96.63,3200.0,93.2613,93.2613,93.1264,93.136,3200.0
2021-07-09 11:00:00,96.61,96.61,96.48,96.57,2800.0,93.1167,93.1167,92.9914,93.0782,2800.0
2021-07-09 11:05:00,96.64,96.7,96.64,96.66,1600.0,93.1456,93.2035,93.1456,93.1649,1600.0
2021-07-09 11:10:00,96.72,96.72,96.65,96.65,800.0,93.2228,93.2228,93.1553,93.1553,800.0
2021-07-09 11:15:00,96.67,96.71,96.67,96.71,800.0,93.1746,93.2131,93.1746,93.2131,800.0
2021-07-09 11:20:00,96.7,96.73,96.67,96.67,2800.0,93.2035,93.2324,93.1746,93.1746,2800.0
2021-07-09 11:25:00,96.7,96.77,96.67,96.67,2816.0,93.2035,93.2709,93.1746,93.1746,2816.0
2021-07-09 11:30:00,96.7,96.74,96.7,96.71,2400.0,93.2035,93.242,93.2035,93.2131,2400.0
2021-07-09 11:35:00,96.71,96.71,96.71,96.71,400.0,93.2131,93.2131,93.2131,93.2131,400.0
2021-07-09 11:40:00,96.73,96.74,96.68,96.74,4400.0,93.2324,93.242,93.1842,93.242,4400.0
2021-07-09 11:45:00,96.79,96.8,96.7,96.72,4904.0,93.2902,93.2999,93.2035,93.2228,4904.0
2021-07-09 11:50:00,96.69,96.72,96.69,96.69,2068.0,93.1938,93.2228,93.1938,93.1938,2068.0
2021-07-09 11:55:00,96.7,96.7,96.57,96.57,2400.0,93.2035,93.2035,93.0782,93.0782,2400.0
2021-07-09 12:00:00,96.63,96.63,96.63,96.63,800.0,93.136,93.136,93.136,93.136,800.0
2021-07-09 12:05:00,96.67,96.67,96.63,96.64,3200.0,93.1746,93.1746,93.136,93.1456,3200.0
2021-07-09 12:10:00,96.63,96.63,96.55,96.55,2000.0,93.136,93.136,93.0589,93.0589,2000.0
2021-07-09 12:15:00,96.58,96.59,96.57,96.58,2000.0,93.0878,93.0975,93.0782,93.0878,2000.0
2021-07-09 12:20:00,96.55,96.56,96.52,96.52,2800.0,93.0589,93.0685,93.03,93.03,2800.0
2021-07-09 12:25:00,96.54,96.54,96.49,96.49,2224.0,93.0493,93.0493,93.0011,93.0011,2224.0
2021-07-09 12:30:00,96.48,96.51,96.48,96.51,1600.0,92.9914,93.0203,92.9914,93.0203,1600.0
2021-07-09 12:35:00,96.54,96.58,96.54,96.58,3040.0,93.0493,93.0878,93.0493,93.0878,3040.0
2021-07-09 12:40:00,96.6,96.73,96.6,96.73,6000.0,93.1071,93.2324,93.1071,93.2324,6000.0
2021-07-09 12:45:00,96.74,96.76,96.7,96.74,4504.0,93.242,93.2613,93.2035,93.242,4504.0
2021-07-09 12:50:00,96.75,96.86,96.75,96.84,3200.0,93.2517,93.3577,93.2517,93.3384,3200.0
2021-07-09 12:55:00,96.85,96.85,96.74,96.75,8408.0,93.3481,93.3481,93.242,93.2517,8408.0
2021-07-09 13:00:00,96.76,96.77,96.7,96.7,2000.0,93.2613,93.2709,93.2035,93.2035,2000.0
2021-07-09 13:05:00,96.72,96.73,96.69,96.73,4400.0,93.2228,93.2324,93.1938,93.2324,4400.0
2021-07-09 13:10:00,96.73,96.73,96.72,96.72,1740.0,93.2324,93.2324,93.2228,93.2228,1740.0
2021-07-09 13:15:00,96.74,96.75,96.74,96.75,1600.0,93.242,93.2517,93.242,93.2517,1600.0
2021-07-09 13:20:00,96.73,96.75,96.73,96.75,1636.0,93.2324,93.2517,93.2324,93.2517,1636.0
2021-07-09 13:25:00,96.76,96.76,96.74,96.76,1200.0,93.2613,93.2613,93.242,93.2613,1200.0
2021-07-09 13:30:00,96.79,96.79,96.76,96.76,5392.0,93.2902,93.2902,93.2613,93.2613,5392.0
2021-07-09 13:35:00,96.75,96.77,96.75,96.77,2000.0,93.2517,93.2709,93.2517,93.2709,2000.0
2021-07-09 13:40:00,96.84,96.84,96.76,96.76,4000.0,93.3384,93.3384,93.2613,93.2613,4000.0
2021-07-09 13:45:00,96.75,96.75,96.72,96.72,800.0,93.2517,93.2517,93.2228,93.2228,800.0
2021-07-09 13:50:00,96.73,96.76,96.73,96.76,1600.0,93.2324,93.2613,93.2324,93.2613,1600.0
2021-07-09 13:55:00,96.72,96.72,96.69,96.72,1200.0,93.2228,93.2228,93.1938,93.2228,1200.0
2021-07-09 14:00:00,96.67,96.74,96.67,96.74,4332.0,93.1746,93.242,93.1746,93.242,4332.0
2021-07-09 14:05:00,96.74,96.74,96.71,96.72,2800.0,93.242,93.242,93.2131,93.2228,2800.0
2021-07-09 14:10:00,96.68,96.69,96.64,96.64,2004.0,93.1842,93.1938,93.1456,93.1456,2004.0
2021-07-09 14:15:00,96.66,96.67,96.66,96.67,4564.0,93.1649,93.1746,93.1649,93.1746,4564.0
2021-07-09 14:20:00,96.7,96.71,96.68,96.71,1600.0,93.2035,93.2131,93.1842,93.2131,1600.0
2021-07-09 14:25:00,96.72,96.72,96.68,96.68,2400.0,93.2228,93.2228,93.1842,93.1842,2400.0
2021-07-09 14:30:00,96.67,96.68,96.66,96.67,2000.0,93.1746,93.1842,93.1649,93.1746,2000.0
2021-07-09 14:35:00,96.65,96.67,96.63,96.64,2000.0,93.1553,93.1746,93.136,93.1456,2000.0
2021-07-09 14:40:00,96.61,96.64,96.61,96.64,2400.0,93.1167,93.1456,93.1167,93.1456,2400.0
2021-07-09 14:45:00,96.66,96.68,96.64,96.64,1600.0,93.1649,93.1842,93.1456,93.1456,1600.0
2021-07-09 14:50:00,96.64,96.64,96.64,96.64,0.0,93.1456,93.1456,93.1456,93.1456,0.0
2021-07-09 14:55:00,96.66,96.7,96.66,96.69,3876.0,93.1649,93.2035,93.1649,93.1938,3876.0
2021-07-09 15:00:00,96.71,96.76,96.7,96.76,2964.0,93.2131,93.2613,93.2035,93.2613,2964.0
2021-07-09 15:05:00,96.76,96.83,96.76,96.83,1600.0,93.2613,93.3288,93.2613,93.3288,1600.0
2021-07-09 15:10:00,96.85,96.89,96.85,96.86,5532.0,93.3481,93.3866,93.3481,93.3577,5532.0
2021-07-09 15:15:00,96.85,96.89,96.83,96.86,4400.0,93.3481,93.3866,93.3288,93.3577,4400.0
2021-07-09 15:20:00,96.88,96.88,96.79,96.8,4132.0,93.377,93.377,93.2902,93.2999,4132.0
2021-07-09 15:25:00,96.81,96.86,96.79,96.86,4400.0,93.3095,93.3577,93.2902,93.3577,4400.0
2021-07-09 15:30:00,96.86,96.96,96.85,96.92,8132.0,93.3577,93.4541,93.3481,93.4155,8132.0
2021-07-09 15:35:00,96.94,96.97,96.88,96.94,6400.0,93.4348,93.4637,93.377,93.4348,6400.0
2021-07-09 15:40:00,96.95,96.95,96.87,96.91,8800.0,93.4444,93.4444,93.3673,93.4059,8800.0
2021-07-09 15:45:00,96.86,96.96,96.86,96.95,6800.0,93.3577,93.4541,93.3577,93.4444,6800.0
2021-07-09 15:50:00,97.0,97.04,96.94,97.04,16160.0,93.4926,93.5312,93.4348,93.5312,16160.0
2021-07-09 15:55:00,97.02,97.09,96.99,97.09,104772.0,93.5119,93.5794,93.483,93.5794,104772.0
2021-07-12 09:30:00,96.83,97.27,96.82,97.21,25156.0,93.3288,93.7529,93.3191,93.695,25156.0
2021-07-12 09:35:00,97.13,97.14,97.0,97.08,5012.0,93.6179,93.6276,93.4926,93.5697,5012.0
2021-07-12 09:40:00,96.92,97.17,96.86,97.17,5600.0,93.4155,93.6565,93.3577,93.6565,5600.0
2021-07-12 09:45:00,97.11,97.19,96.98,97.05,21468.0,93.5987,93.6758,93.4734,93.5408,21468.0
2021-07-12 09:50:00,97.17,97.22,97.11,97.18,7600.0,93.6565,93.7047,93.5987,93.6661,7600.0
2021-07-12 09:55:00,97.38,97.48,97.15,97.17,10400.0,93.8589,93.9553,93.6372,93.6565,10400.0
2021-07-12 10:00:00,97.19,97.33,97.19,97.23,2800.0,93.6758,93.8107,93.6758,93.7143,2800.0
2021-07-12 10:05:00,97.38,97.47,97.38,97.4,3604.0,93.8589,93.9456,93.8589,93.8782,3604.0
2021-07-12 10:10:00,97.48,97.58,97.48,97.52,10800.0,93.9553,94.0517,93.9553,93.9938,10800.0
2021-07-12 10:15:00,97.58,97.67,97.45,97.64,9200.0,94.0517,94.1384,93.9264,94.1095,9200.0
2021-07-12 10:20:00,97.58,97.65,97.58,97.65,3600.0,94.0517,94.1191,94.0517,94.1191,3600.0
2021-07-12 10:25:00,97.64,97.64,97.45,97.59,8400.0,94.1095,94.1095,93.9264,94.0613,8400.0
2021-07-12 10:30:00,97.56,97.6,97.53,97.55,2624.0,94.0324,94.0709,94.0035,94.0227,2624.0
2021-07-12 10:35:00,97.58,97.62,97.57,97.62,1200.0,94.0517,94.0902,94.042,94.0902,1200.0
2021-07-12 10:40:00,97.58,97.6,97.58,97.6,1600.0,94.0517,94.0709,94.0517,94.0709,1600.0
2021-07-12 10:45:00,97.56,97.66,97.56,97.63,6400.0,94.0324,94.1288,94.0324,94.0998,6400.0
2021-07-12 10:50:00,97.6,97.6,97.58,97.58,800.0,94.0709,94.0709,94.0517,94.0517,800.0
2021-07-12 10:55:00,97.62,97.64,97.58,97.64,4428.0,94.0902,94.1095,94.0517,94.1095,4428.0
2021-07-12 11:00:00,97.68,97.72,97.54,97.61,6800.0,94.148,94.1866,94.0131,94.0806,6800.0
2021-07-12 11:05:00,97.65,97.68,97.64,97.64,2000.0,94.1191,94.148,94.1095,94.1095,2000.0
2021-07-12 11:10:00,97.68,97.69,97.68,97.69,1616.0,94.148,94.1577,94.148,94.1577,1616.0
2021-07-12 11:15:00,97.69,97.83,97.69,97.81,4696.0,94.1577,94.2926,94.1577,94.2733,4696.0
2021-07-12 11:20:00,97.73,97.73,97.73,97.73,800.0,94.1962,94.1962,94.1962,94.1962,800.0
2021-07-12 11:25:00,97.72,97.75,97.72,97.73,4400.0,94.1866,94.2155,94.1866,94.1962,4400.0
2021-07-12 11:30:00,97.6,97.66,97.58,97.6,10960.0,94.0709,94.1288,94.0517,94.0709,10960.0
2021-07-12 11:35:00,97.58,97.58,97.52,97.56,5600.0,94.0517,94.0517,93.9938,94.0324,5600.0
2021-07-12 11:40:00,97.56,97.6,97.56,97.56,1520.0,94.0324,94.0709,94.0324,94.0324,1520.0
2021-07-12 11:45:00,97.61,97.68,97.61,97.68,2000.0,94.0806,94.148,94.0806,94.148,2000.0
2021-07-12 11:50:00,97.63,97.66,97.6,97.64,1600.0,94.0998,94.1288,94.0709,94.1095,1600.0
2021-07-12 11:55:00,97.68,97.71,97.67,97.71,1200.0,94.148,94.177,94.1384,94.177,1200.0
2021-07-12 12:00:00,97.74,97.75,97.74,97.75,1200.0,94.2059,94.2155,94.2059,94.2155,1200.0
2021-07-12 12:05:00,97.74,97.8,97.69,97.69,7104.0,94.2059,94.2637,94.1577,94.1577,7104.0
2021-07-12 12:10:00,97.64,97.64,97.61,97.61,800.0,94.1095,94.1095,94.0806,94.0806,800.0
2021-07-12 12:15:00,97.58,97.69,97.58,97.67,4224.0,94.0517,94.1577,94.0517,94.1384,4224.0
2021-07-12 12:20:00,97.57,97.62,97.54,97.58,10400.0,94.042,94.0902,94.0131,94.0517,10400.0
2021-07-12 12:25:00,97.53,97.56,97.53,97.56,1200.0,94.0035,94.0324,94.0035,94.0324,1200.0
2021-07-12 12:30:00,97.61,97.61,97.6,97.6,800.0,94.0806,94.0806,94.0709,94.0709,800.0
2021-07-12 12:35:00,97.68,97.68,97.6,97.61,2800.0,94.148,94.148,94.0709,94.0806,2800.0
2021-07-12 12:40:00,97.66,97.67,97.66,97.67,800.0,94.1288,94.1384,94.1288,94.1384,800.0
2021-07-12 12:45:00,97.57,97.6,97.57,97.6,800.0,94.042,94.0709,94.042,94.0709,800.0
2021-07-12 12:50:00,97.6,97.6,97.56,97.56,1600.0,94.0709,94.0709,94.0324,94.0324,1600.0
2021-07-12 12:55:00,97.53,97.64,97.52,97.64,3560.0,94.0035,94.1095,93.9938,94.1095,3560.0
2021-07-12 13:00:00,97.57,97.57,97.48,97.49,3600.0,94.042,94.042,93.9553,93.9649,3600.0
2021-07-12 13:05:00,97.5,97.6,97.5,97.57,18384.0,93.9745,94.0709,93.9745,94.042,18384.0
2021-07-12 13:10:00,97.58,97.58,97.53,97.54,14492.0,94.0517,94.0517,94.0035,94.0131,14492.0
2021-07-12 13:15:00,97.57,97.6,97.52,97.6,11200.0,94.042,94.0709,93.9938,94.0709,11200.0
2021-07-12 13:20:00,97.57,97.58,97.51,97.53,20676.0,94.042,94.0517,93.9842,94.0035,20676.0
2021-07-12 13:25:00,97.53,97.59,97.52,97.57,11976.0,94.0035,94.0613,93.9938,94.042,11976.0
2021-07-12 13:30:00,97.6,97.63,97.6,97.63,1844.0,94.0709,94.0998,94.0709,94.0998,1844.0
2021-07-12 13:35:00,97.66,97.73,97.66,97.73,3600.0,94.1288,94.1962,94.1288,94.1962,3600.0
2021-07-12 13:40:00,97.67,97.74,97.67,97.73,3200.0,94.1384,94.2059,94.1384,94.1962,3200.0
2021-07-12 13:45:00,97.71,97.78,97.71,97.75,3400.0,94.177,94.2444,94.177,94.2155,3400.0
2021-07-12 13:50:00,97.79,97.79,97.77,97.79,1200.0,94.2541,94.2541,94.2348,94.2541,1200.0
2021-07-12 13:55:00,97.78,97.8,97.74,97.8,2000.0,94.2444,94.2637,94.2059,94.2637,2000.0
2021-07-12 14:00:00,97.8,97.8,97.75,97.75,2000.0,94.2637,94.2637,94.2155,94.2155,2000.0
2021-07-12 14:05:00,97.79,97.82,97.78,97.82,2000.0,94.2541,94.283,94.2444,94.283,2000.0
2021-07-12 14:10:00,97.78,97.78,97.78,97.78,2400.0,94.2444,94.2444,94.2444,94.2444,2400.0
2021-07-12 14:15:00,97.86,97.87,97.82,97.84,3828.0,94.3215,94.3312,94.283,94.3023,3828.0
2021-07-12 14:20:00,97.84,97.9,97.83,97.83,6216.0,94.3023,94.3601,94.2926,94.2926,6216.0
2021-07-12 14:25:00,97.83,97.85,97.83,97.85,800.0,94.2926,94.3119,94.2926,94.3119,800.0
2021-07-12 14:30:00,97.86,97.86,97.79,97.82,2000.0,94.3215,94.3215,94.2541,94.283,2000.0
2021-07-12 14:35:00,97.8,97.84,97.78,97.81,4536.0,94.2637,94.3023,94.2444,94.2733,4536.0
2021-07-12 14:40:00,97.82,97.82,97.81,97.81,1200.0,94.283,94.283,94.2733,94.2733,1200.0
2021-07-12 14:45:00,97.81,97.83,97.78,97.78,11476.0,94.2733,94.2926,94.2444,94.2444,11476.0
2021-07-12 14:50:00,97.79,97.82,97.78,97.78,4000.0,94.2541,94.283,94.2444,94.2444,4000.0
2021-07-12 14:55:00,97.79,97.79,97.73,97.75,4436.0,94.2541,94.2541,94.1962,94.2155,4436.0
2021-07-12 15:00:00,97.8,97.8,97.79,97.8,400.0,94.2637,94.2637,94.2541,94.2637,400.0
2021-07-12 15:05:00,97.77,97.82,97.77,97.82,2400.0,94.2348,94.283,94.2348,94.283,2400.0
2021-07-12 15:10:00,97.81,97.84,97.8,97.81,3632.0,94.2733,94.3023,94.2637,94.2733,3632.0
2021-07-12 15:15:00,97.79,97.84,97.79,97.83,2000.0,94.2541,94.3023,94.2541,94.2926,2000.0
2021-07-12 15:20:00,97.83,97.88,97.83,97.88,17260.0,94.2926,94.3408,94.2926,94.3408,17260.0
2021-07-12 15:25:00,97.91,98.0,97.91,98.0,7592.0,94.3697,94.4565,94.3697,94.4565,7592.0
2021-07-12 15:30:00,97.96,97.96,97.88,97.88,4000.0,94.4179,94.4179,94.3408,94.3408,4000.0
2021-07-12 15:35:00,97.93,98.0,97.89,97.89,6524.0,94.389,94.4565,94.3504,94.3504,6524.0
2021-07-12 15:40:00,97.9,97.93,97.89,97.89,5760.0,94.3601,94.389,94.3504,94.3504,5760.0
2021-07-12 15:45:00,97.92,97.98,97.89,97.95,6132.0,94.3794,94.4372,94.3504,94.4083,6132.0
2021-07-12 15:50:00,98.03,98.06,97.93,97.96,7024.0,94.4854,94.5143,94.389,94.4179,7024.0
2021-07-12 15:55:00,97.93,98.06,97.93,98.06,37500.0,94.389,94.5143,94.389,94.5143,37500.0
2021-07-13 09:30:00,98.1,98.18,97.39,97.79,74448.0,94.5529,94.63,93.8685,94.2541,74448.0
2021-07-13 09:35:00,97.85,97.85,97.58,97.58,19156.0,94.3119,94.3119,94.0517,94.0517,19156.0
2021-07-13 09:40:00,97.46,97.56,97.39,97.5,15412.0,93.936,94.0324,93.8685,93.9745,15412.0
2021-07-13 09:45:00,97.44,97.49,96.99,97.28,48592.0,93.9167,93.9649,93.483,93.7625,48592.0
2021-07-13 09:50:00,97.23,97.28,97.11,97.26,9228.0,93.7143,93.7625,93.5987,93.7432,9228.0
2021-07-13 09:55:00,97.2,97.23,97.04,97.12,21600.0,93.6854,93.7143,93.5312,93.6083,21600.0
2021-07-13 10:00:00,97.23,97.23,97.0,97.17,88720.0,93.7143,93.7143,93.4926,93.6565,88720.0
2021-07-13 10:05:00,97.14,97.21,97.0,97.0,33904.0,93.6276,93.695,93.4926,93.4926,33904.0
2021-07-13 10:10:00,97.01,97.2,97.0,97.04,47192.0,93.5023,93.6854,93.4926,93.5312,47192.0
2021-07-13 10:15:00,97.04,97.05,96.92,96.95,6484.0,93.5312,93.5408,93.4155,93.4444,6484.0
2021-07-13 10:20:00,96.99,97.05,96.95,96.96,9392.0,93.483,93.5408,93.4444,93.4541,9392.0
2021-07-13 10:25:00,96.94,97.02,96.94,97.02,8580.0,93.4348,93.5119,93.4348,93.5119,8580.0
2021-07-13 10:30:00,97.07,97.1,96.99,96.99,14524.0,93.5601,93.589,93.483,93.483,14524.0
2021-07-13 10:35:00,97.0,97.06,96.94,97.03,14764.0,93.4926,93.5505,93.4348,93.5215,14764.0
2021-07-13 10:40:00,97.07,97.14,97.06,97.13,6000.0,93.5601,93.6276,93.5505,93.6179,6000.0
2021-07-13 10:45:00,97.13,97.15,97.1,97.11,7200.0,93.6179,93.6372,93.589,93.5987,7200.0
2021-07-13 10:50:00,97.13,97.16,97.05,97.06,8536.0,93.6179,93.6468,93.5408,93.5505,8536.0
2021-07-13 10:55:00,96.98,97.04,96.96,97.03,3600.0,93.4734,93.5312,93.4541,93.5215,3600.0
2021-07-13 11:00:00,96.98,97.11,96.95,97.06,19940.0,93.4734,93.5987,93.4444,93.5505,19940.0
2021-07-13 11:05:00,97.1,97.11,97.0,97.01,89340.0,93.589,93.5987,93.4926,93.5023,89340.0
2021-07-13 11:10:00,96.91,97.07,96.89,96.94,111920.0,93.4059,93.5601,93.3866,93.4348,111920.0
2021-07-13 11:15:00,96.98,96.99,96.85,96.91,6800.0,93.4734,93.483,93.3481,93.4059,6800.0
2021-07-13 11:20:00,96.9,97.09,96.87,97.08,19792.0,93.3962,93.5794,93.3673,93.5697,19792.0
2021-07-13 11:25:00,97.12,97.13,96.85,96.85,50596.0,93.6083,93.6179,93.3481,93.3481,50596.0
2021-07-13 11:30:00,96.86,96.99,96.83,96.94,16280.0,93.3577,93.483,93.3288,93.4348,16280.0
2021-07-13 11:35:00,96.91,96.91,96.79,96.79,4324.0,93.4059,93.4059,93.2902,93.2902,4324.0
2021-07-13 11:40:00,96.83,96.83,96.65,96.65,12112.0,93.3288,93.3288,93.1553,93.1553,12112.0
2021-07-13 11:45:00,96.63,96.73,96.56,96.64,84560.0,93.136,93.2324,93.0685,93.1456,84560.0
2021-07-13 11:50:00,96.68,96.68,96.58,96.58,4592.0,93.1842,93.1842,93.0878,93.0878,4592.0
2021-07-13 11:55:00,96.53,96.64,96.39,96.52,265536.0,93.0396,93.1456,92.9047,93.03,265536.0
2021-07-13 12:00:00,96.54,96.55,96.49,96.51,13844.0,93.0493,93.0589,93.0011,93.0203,13844.0
2021-07-13 12:05:00,96.51,96.53,96.46,96.53,5296.0,93.0203,93.0396,92.9722,93.0396,5296.0
2021-07-13 12:10:00,96.5,96.59,96.48,96.53,20020.0,93.0107,93.0975,92.9914,93.0396,20020.0
2021-07-13 12:15:00,96.47,96.49,96.45,96.45,4044.0,92.9818,93.0011,92.9625,92.9625,4044.0
2021-07-13 12:20:00,96.45,96.46,96.37,96.38,7048.0,92.9625,92.9722,92.8854,92.895,7048.0
2021-07-13 12:25:00,96.38,96.38,96.31,96.38,6800.0,92.895,92.895,92.8276,92.895,6800.0
2021-07-13 12:30:00,96.38,96.39,96.33,96.37,10088.0,92.895,92.9047,92.8469,92.8854,10088.0
2021-07-13 12:35:00,96.39,96.39,96.34,96.36,5392.0,92.9047,92.9047,92.8565,92.8758,5392.0
2021-07-13 12:40:00,96.37,96.37,96.32,96.36,11644.0,92.8854,92.8854,92.8372,92.8758,11644.0
2021-07-13 12:45:00,96.35,96.48,96.31,96.39,44628.0,92.8661,92.9914,92.8276,92.9047,44628.0
2021-07-13 12:50:00,96.39,96.39,96.31,96.35,22840.0,92.9047,92.9047,92.8276,92.8661,22840.0
2021-07-13 12:55:00,96.32,96.39,96.25,96.31,112436.0,92.8372,92.9047,92.7697,92.8276,112436.0
2021-07-13 13:00:00,96.31,96.39,96.3,96.35,19132.0,92.8276,92.9047,92.8179,92.8661,19132.0
2021-07-13 13:05:00,96.35,96.35,96.03,96.03,24296.0,92.8661,92.8661,92.5577,92.5577,24296.0
2021-07-13 13:10:00,96.05,96.13,95.76,95.85,33800.0,92.577,92.6541,92.2975,92.3842,33800.0
2021-07-13 13:15:00,95.86,95.87,95.75,95.77,11392.0,92.3938,92.4035,92.2878,92.3071,11392.0
2021-07-13 13:20:00,95.75,95.8,95.72,95.75,10000.0,92.2878,92.336,92.2589,92.2878,10000.0
2021-07-13 13:25:00,95.69,95.72,95.42,95.66,39692.0,92.23,92.2589,91.9698,92.2011,39692.0
2021-07-13 13:30:00,95.71,95.85,95.6,95.6,19000.0,92.2493,92.3842,92.1432,92.1432,19000.0
2021-07-13 13:35:00,95.51,95.58,95.45,95.49,9060.0,92.0565,92.124,91.9987,92.0372,9060.0
2021-07-13 13:40:00,95.58,95.64,95.53,95.6,16856.0,92.124,92.1818,92.0758,92.1432,16856.0
2021-07-13 13:45:00,95.59,95.65,95.56,95.6,26388.0,92.1336,92.1914,92.1047,92.1432,26388.0
2021-07-13 13:50:00,95.6,95.63,95.54,95.62,30088.0,92.1432,92.1722,92.0854,92.1625,30088.0
2021-07-13 13:55:00,95.7,96.04,95.5,96.01,1083588.0,92.2396,92.5673,92.0469,92.5384,1083588.0
2021-07-13 14:00:00,96.0,96.07,95.89,95.89,5104.0,92.5288,92.5963,92.4228,92.4228,5104.0
2021-07-13 14:05:00,95.94,96.08,95.94,95.97,11416.0,92.471,92.6059,92.471,92.4999,11416.0
2021-07-13 14:10:00,95.95,96.17,95.95,96.03,10460.0,92.4806,92.6926,92.4806,92.5577,10460.0
2021-07-13 14:15:00,96.01,96.05,95.89,96.0,10432.0,92.5384,92.577,92.4228,92.5288,10432.0
2021-07-13 14:20:00,96.03,96.03,95.86,95.89,7212.0,92.5577,92.5577,92.3938,92.4228,7212.0
2021-07-13 14:25:00,95.91,95.96,95.88,95.93,10280.0,92.442,92.4902,92.4131,92.4613,10280.0
2021-07-13 14:30:00,95.94,96.01,95.94,96.01,6272.0,92.471,92.5384,92.471,92.5384,6272.0
2021-07-13 14:35:00,96.0,96.0,95.77,95.77,14872.0,92.5288,92.5288,92.3071,92.3071,14872.0
2021-07-13 14:40:00,95.8,95.84,95.78,95.84,8004.0,92.336,92.3746,92.3167,92.3746,8004.0
2021-07-13 14:45:00,95.8,95.85,95.78,95.8,8076.0,92.336,92.3842,92.3167,92.336,8076.0
2021-07-13 14:50:00,95.81,95.81,95.72,95.75,7328.0,92.3457,92.3457,92.2589,92.2878,7328.0
2021-07-13 14:55:00,95.77,95.81,95.73,95.78,30200.0,92.3071,92.3457,92.2685,92.3167,30200.0
2021-07-13 15:00:00,95.75,95.8,95.73,95.73,25824.0,92.2878,92.336,92.2685,92.2685,25824.0
2021-07-13 15:05:00,95.74,95.76,95.66,95.67,10700.0,92.2782,92.2975,92.2011,92.2107,10700.0
2021-07-13 15:10:00,95.64,95.65,95.51,95.54,21472.0,92.1818,92.1914,92.0565,92.0854,21472.0
2021-07-13 15:15:00,95.53,95.77,95.53,95.72,12800.0,92.0758,92.3071,92.0758,92.2589,12800.0
2021-07-13 15:20:00,95.71,95.71,95.61,95.62,8808.0,92.2493,92.2493,92.1529,92.1625,8808.0
2021-07-13 15:25:00,95.64,95.68,95.5,95.5,19088.0,92.1818,92.2204,92.0469,92.0469,19088.0
2021-07-13 15:30:00,95.5,95.54,95.41,95.52,50688.0,92.0469,92.0854,91.9601,92.0661,50688.0
2021-07-13 15:35:00,95.52,95.57,95.48,95.51,52260.0,92.0661,92.1143,92.0276,92.0565,52260.0
2021-07-13 15:40:00,95.53,95.67,95.45,95.48,41840.0,92.0758,92.2107,91.9987,92.0276,41840.0
2021-07-13 15:45:00,95.51,95.54,95.46,95.48,26724.0,92.0565,92.0854,92.0083,92.0276,26724.0
2021-07-13 15:50:00,95.42,95.42,95.08,95.19,64160.0,91.9698,91.9698,91.6421,91.7481,64160.0
2021-07-13 15:55:00,95.15,95.3,95.11,95.25,152500.0,91.7095,91.8541,91.671,91.8059,152500.0
2021-07-14 09:30:00,95.4,95.51,94.88,94.95,50888.0,91.9505,92.0565,91.4493,91.5168,50888.0
2021-07-14 09:35:00,95.12,95.27,94.92,95.21,28832.0,91.6806,91.8252,91.4878,91.7674,28832.0
2021-07-14 09:40:00,95.39,95.49,95.15,95.2,10400.0,91.9408,92.0372,91.7095,91.7577,10400.0
2021-07-14 09:45:00,95.27,95.39,95.05,95.05,21600.0,91.8252,91.9408,91.6131,91.6131,21600.0
2021-07-14 09:50:00,95.08,95.17,94.64,94.76,11200.0,91.6421,91.7288,91.218,91.3336,11200.0
2021-07-14 09:55:00,94.75,95.03,94.75,94.99,12112.0,91.324,91.5939,91.324,91.5553,12112.0
2021-07-14 10:00:00,94.92,95.02,94.83,95.01,9300.0,91.4878,91.5842,91.4011,91.5746,9300.0
2021-07-14 10:05:00,94.92,95.0,94.78,94.91,4996.0,91.4878,91.5649,91.3529,91.4782,4996.0
2021-07-14 10:10:00,94.89,94.99,94.8,94.91,3600.0,91.4589,91.5553,91.3722,91.4782,3600.0
2021-07-14 10:15:00,94.96,95.3,94.96,95.3,8800.0,91.5264,91.8541,91.5264,91.8541,8800.0
2021-07-14 10:20:00,95.3,95.53,95.26,95.37,28020.0,91.8541,92.0758,91.8155,91.9216,28020.0
2021-07-14 10:25:00,95.36,95.36,95.13,95.2,12000.0,91.9119,91.9119,91.6902,91.7577,12000.0
2021-07-14 10:30:00,95.25,95.36,95.19,95.29,12400.0,91.8059,91.9119,91.7481,91.8445,12400.0
2021-07-14 10:35:00,95.32,95.33,95.24,95.25,6672.0,91.8734,91.883,91.7963,91.8059,6672.0
2021-07-14 10:40:00,95.25,95.54,95.24,95.39,21888.0,91.8059,92.0854,91.7963,91.9408,21888.0
2021-07-14 10:45:00,95.37,95.46,95.33,95.45,14400.0,91.9216,92.0083,91.883,91.9987,14400.0
2021-07-14 10:50:00,95.45,95.64,95.45,95.48,18620.0,91.9987,92.1818,91.9987,92.0276,18620.0
2021-07-14 10:55:00,95.47,95.52,95.36,95.52,7232.0,92.0179,92.0661,91.9119,92.0661,7232.0
2021-07-14 11:00:00,95.51,95.51,95.39,95.41,3772.0,92.0565,92.0565,91.9408,91.9601,3772.0
2021-07-14 11:05:00,95.38,95.38,95.29,95.29,7008.0,91.9312,91.9312,91.8445,91.8445,7008.0
2021-07-14 11:10:00,95.3,95.39,95.29,95.37,5312.0,91.8541,91.9408,91.8445,91.9216,5312.0
2021-07-14 11:15:00,95.29,95.29,95.2,95.25,11128.0,91.8445,91.8445,91.7577,91.8059,11128.0
2021-07-14 11:20:00,95.21,95.41,95.21,95.34,10476.0,91.7674,91.9601,91.7674,91.8927,10476.0
2021-07-14 11:25:00,95.36,95.36,95.25,95.29,2000.0,91.9119,91.9119,91.8059,91.8445,2000.0
2021-07-14 11:30:00,95.26,95.35,95.26,95.3,6108.0,91.8155,91.9023,91.8155,91.8541,6108.0
2021-07-14 11:35:00,95.34,95.48,95.34,95.41,4796.0,91.8927,92.0276,91.8927,91.9601,4796.0
2021-07-14 11:40:00,95.39,95.4,95.28,95.35,6416.0,91.9408,91.9505,91.8348,91.9023,6416.0
2021-07-14 11:45:00,95.38,95.41,95.28,95.31,50036.0,91.9312,91.9601,91.8348,91.8637,50036.0
2021-07-14 11:50:00,95.31,95.33,95.23,95.23,7316.0,91.8637,91.883,91.7866,91.7866,7316.0
2021-07-14 11:55:00,95.26,95.3,95.09,95.15,10960.0,91.8155,91.8541,91.6517,91.7095,10960.0
2021-07-14 12:00:00,95.16,95.3,95.16,95.27,24996.0,91.7192,91.8541,91.7192,91.8252,24996.0
2021-07-14 12:05:00,95.29,95.58,95.29,95.52,202940.0,91.8445,92.124,91.8445,92.0661,202940.0
2021-07-14 12:10:00,95.48,95.5,95.41,95.42,16756.0,92.0276,92.0469,91.9601,91.9698,16756.0
2021-07-14 12:15:00,95.49,95.49,95.41,95.44,13788.0,92.0372,92.0372,91.9601,91.989,13788.0
2021-07-14 12:20:00,95.44,95.53,95.4,95.42,29232.0,91.989,92.0758,91.9505,91.9698,29232.0
2021-07-14 12:25:00,95.42,95.42,95.25,95.37,13480.0,91.9698,91.9698,91.8059,91.9216,13480.0
2021-07-14 12:30:00,95.33,95.52,95.33,95.47,23676.0,91.883,92.0661,91.883,92.0179,23676.0
2021-07-14 12:35:00,95.47,95.49,95.43,95.45,8400.0,92.0179,92.0372,91.9794,91.9987,8400.0
2021-07-14 12:40:00,95.45,95.5,95.4,95.5,16268.0,91.9987,92.0469,91.9505,92.0469,16268.0
2021-07-14 12:45:00,95.46,95.46,95.26,95.26,17456.0,92.0083,92.0083,91.8155,91.8155,17456.0
2021-07-14 12:50:00,95.25,95.25,95.18,95.18,2004.0,91.8059,91.8059,91.7384,91.7384,2004.0
2021-07-14 12:55:00,95.12,95.16,95.09,95.11,6000.0,91.6806,91.7192,91.6517,91.671,6000.0
2021-07-14 13:00:00,95.1,95.1,95.06,95.06,2400.0,91.6613,91.6613,91.6228,91.6228,2400.0
2021-07-14 13:05:00,95.03,95.03,94.99,95.0,4800.0,91.5939,91.5939,91.5553,91.5649,4800.0
2021-07-14 13:10:00,94.97,95.02,94.94,94.98,11236.0,91.536,91.5842,91.5071,91.5457,11236.0
2021-07-14 13:15:00,94.96,94.98,94.96,94.98,800.0,91.5264,91.5457,91.5264,91.5457,800.0
2021-07-14 13:20:00,94.97,95.14,94.97,95.13,140260.0,91.536,91.6999,91.536,91.6902,140260.0
2021-07-14 13:25:00,95.11,95.19,95.06,95.19,9760.0,91.671,91.7481,91.6228,91.7481,9760.0
2021-07-14 13:30:00,95.17,95.36,95.17,95.29,20004.0,91.7288,91.9119,91.7288,91.8445,20004.0
2021-07-14 13:35:00,95.29,95.38,95.25,95.28,19004.0,91.8445,91.9312,91.8059,91.8348,19004.0
2021-07-14 13:40:00,95.3,95.37,95.28,95.32,8844.0,91.8541,91.9216,91.8348,91.8734,8844.0
2021-07-14 13:45:00,95.3,95.32,95.25,95.31,85620.0,91.8541,91.8734,91.8059,91.8637,85620.0
2021-07-14 13:50:00,95.27,95.31,95.24,95.24,7208.0,91.8252,91.8637,91.7963,91.7963,7208.0
2021-07-14 13:55:00,95.24,95.28,95.23,95.26,3600.0,91.7963,91.8348,91.7866,91.8155,3600.0
2021-07-14 14:00:00,95.24,95.24,95.18,95.18,9464.0,91.7963,91.7963,91.7384,91.7384,9464.0
2021-07-14 14:05:00,95.21,95.28,95.21,95.25,10600.0,91.7674,91.8348,91.7674,91.8059,10600.0
2021-07-14 14:10:00,95.22,95.23,95.15,95.15,8000.0,91.777,91.7866,91.7095,91.7095,8000.0
2021-07-14 14:15:00,95.19,95.24,95.17,95.19,21212.0,91.7481,91.7963,91.7288,91.7481,21212.0
2021-07-14 14:20:00,95.21,95.28,95.21,95.26,18932.0,91.7674,91.8348,91.7674,91.8155,18932.0
2021-07-14 14:25:00,95.29,95.31,95.24,95.24,15240.0,91.8445,91.8637,91.7963,91.7963,15240.0
2021-07-14 14:30:00,95.25,95.27,95.17,95.2,11120.0,91.8059,91.8252,91.7288,91.7577,11120.0
2021-07-14 14:35:00,95.2,95.2,95.1,95.13,12268.0,91.7577,91.7577,91.6613,91.6902,12268.0
2021-07-14 14:40:00,95.11,95.11,95.04,95.06,30716.0,91.671,91.671,91.6035,91.6228,30716.0
2021-07-14 14:45:00,95.06,95.06,94.98,94.98,9880.0,91.6228,91.6228,91.5457,91.5457,9880.0
2021-07-14 14:50:00,94.99,95.01,94.94,94.96,16788.0,91.5553,91.5746,91.5071,91.5264,16788.0
2021-07-14 14:55:00,94.96,95.03,94.94,94.96,26232.0,91.5264,91.5939,91.5071,91.5264,26232.0
2021-07-14 15:00:00,94.97,95.0,94.8,94.83,47360.0,91.536,91.5649,91.3722,91.4011,47360.0
2021-07-14 15:05:00,94.81,95.0,94.78,94.98,76468.0,91.3818,91.5649,91.3529,91.5457,76468.0
2021-07-14 15:10:00,94.96,95.0,94.93,94.99,22800.0,91.5264,91.5649,91.4975,91.5553,22800.0
2021-07-14 15:15:00,94.96,95.0,94.92,95.0,12624.0,91.5264,91.5649,91.4878,91.5649,12624.0
2021-07-14 15:20:00,94.97,95.0,94.92,94.97,24748.0,91.536,91.5649,91.4878,91.536,24748.0
2021-07-14 15:25:00,94.96,95.0,94.93,94.93,19340.0,91.5264,91.5649,91.4975,91.4975,19340.0
2021-07-14 15:30:00,94.92,95.0,94.86,95.0,30216.0,91.4878,91.5649,91.43,91.5649,30216.0
2021-07-14 15:35:00,95.0,95.03,94.95,95.0,74692.0,91.5649,91.5939,91.5168,91.5649,74692.0
2021-07-14 15:40:00,95.0,95.01,94.95,95.0,52024.0,91.5649,91.5746,91.5168,91.5649,52024.0
2021-07-14 15:45:00,94.99,95.03,94.83,94.9,157192.0,91.5553,91.5939,91.4011,91.4686,157192.0
2021-07-14 15:50:00,94.85,94.95,94.21,94.26,180960.0,91.4204,91.5168,90.8035,90.8517,180960.0
2021-07-14 15:55:00,94.29,94.74,94.28,94.65,209156.0,90.8806,91.3143,90.871,91.2276,209156.0
2021-07-15 09:30:00,93.75,94.58,93.21,93.96,99524.0,90.3601,91.1601,89.8397,90.5625,99524.0
2021-07-15 09:35:00,93.91,94.11,92.76,93.19,176228.0,90.5144,90.7071,89.4059,89.8204,176228.0
2021-07-15 09:40:00,93.27,93.33,92.33,92.6,117284.0,89.8975,89.9553,88.9915,89.2517,117284.0
2021-07-15 09:45:00,92.79,93.0,92.03,92.48,152252.0,89.4349,89.6373,88.7023,89.1361,152252.0
2021-07-15 09:50:00,92.5,92.94,92.49,92.72,71568.0,89.1553,89.5794,89.1457,89.3674,71568.0
2021-07-15 09:55:00,92.71,92.71,92.37,92.45,115936.0,89.3577,89.3577,89.03,89.1071,115936.0
2021-07-15 10:00:00,92.48,92.98,92.37,92.52,48888.0,89.1361,89.618,89.03,89.1746,48888.0
2021-07-15 10:05:00,92.52,92.64,92.48,92.54,13516.0,89.1746,89.2903,89.1361,89.1939,13516.0
2021-07-15 10:10:00,92.5,92.54,91.78,92.11,37576.0,89.1553,89.1939,88.4614,88.7794,37576.0
2021-07-15 10:15:00,92.2,92.55,91.96,92.46,37788.0,88.8662,89.2035,88.6349,89.1168,37788.0
2021-07-15 10:20:00,92.37,92.76,92.2,92.66,16172.0,89.03,89.4059,88.8662,89.3096,16172.0
2021-07-15 10:25:00,92.53,92.6,92.19,92.34,24220.0,89.1843,89.2517,88.8565,89.0011,24220.0
2021-07-15 10:30:00,92.17,92.38,92.17,92.36,13544.0,88.8373,89.0397,88.8373,89.0204,13544.0
2021-07-15 10:35:00,92.42,92.49,92.13,92.32,9520.0,89.0782,89.1457,88.7987,88.9818,9520.0
2021-07-15 10:40:00,92.21,92.25,91.82,91.91,18468.0,88.8758,88.9144,88.4999,88.5867,18468.0
2021-07-15 10:45:00,91.96,91.98,91.54,91.56,21384.0,88.6349,88.6541,88.2301,88.2493,21384.0
2021-07-15 10:50:00,91.56,91.71,91.38,91.56,33160.0,88.2493,88.3939,88.0758,88.2493,33160.0
2021-07-15 10:55:00,91.51,91.61,91.47,91.53,22780.0,88.2011,88.2975,88.1626,88.2204,22780.0
2021-07-15 11:00:00,91.61,91.68,91.5,91.5,27072.0,88.2975,88.365,88.1915,88.1915,27072.0
2021-07-15 11:05:00,91.5,91.68,91.5,91.68,16400.0,88.1915,88.365,88.1915,88.365,16400.0
2021-07-15 11:10:00,91.81,92.04,91.81,92.02,17616.0,88.4903,88.712,88.4903,88.6927,17616.0
2021-07-15 11:15:00,91.97,92.06,91.93,92.04,13708.0,88.6445,88.7313,88.606,88.712,13708.0
2021-07-15 11:20:00,92.04,92.22,92.04,92.15,9120.0,88.712,88.8855,88.712,88.818,9120.0
2021-07-15 11:25:00,92.18,92.18,92.0,92.05,11952.0,88.8469,88.8469,88.6734,88.7216,11952.0
2021-07-15 11:30:00,92.05,92.1,92.02,92.03,16988.0,88.7216,88.7698,88.6927,88.7023,16988.0
2021-07-15 11:35:00,92.03,92.21,92.0,92.21,15240.0,88.7023,88.8758,88.6734,88.8758,15240.0
2021-07-15 11:40:00,92.21,92.66,92.21,92.33,26680.0,88.8758,89.3096,88.8758,88.9915,26680.0
2021-07-15 11:45:00,92.39,92.44,92.38,92.39,10832.0,89.0493,89.0975,89.0397,89.0493,10832.0
2021-07-15 11:50:00,92.39,92.42,92.32,92.32,4800.0,89.0493,89.0782,88.9818,88.9818,4800.0
2021-07-15 11:55:00,92.31,92.34,92.25,92.33,22204.0,88.9722,89.0011,88.9144,88.9915,22204.0
2021-07-15 12:00:00,92.38,92.48,92.33,92.36,13104.0,89.0397,89.1361,88.9915,89.0204,13104.0
2021-07-15 12:05:00,92.34,92.35,92.25,92.25,10404.0,89.0011,89.0108,88.9144,88.9144,10404.0
2021-07-15 12:10:00,92.31,92.42,92.25,92.33,13200.0,88.9722,89.0782,88.9144,88.9915,13200.0
2021-07-15 12:15:00,92.36,92.38,92.25,92.25,12268.0,89.0204,89.0397,88.9144,88.9144,12268.0
2021-07-15 12:20:00,92.29,92.37,92.18,92.2,22404.0,88.9529,89.03,88.8469,88.8662,22404.0
2021-07-15 12:25:00,92.24,92.42,92.15,92.42,58504.0,88.9047,89.0782,88.818,89.0782,58504.0
2021-07-15 12:30:00,92.42,92.45,92.36,92.37,13848.0,89.0782,89.1071,89.0204,89.03,13848.0
2021-07-15 12:35:00,92.35,92.42,92.35,92.35,4576.0,89.0108,89.0782,89.0108,89.0108,4576.0
2021-07-15 12:40:00,92.33,92.38,92.17,92.27,29052.0,88.9915,89.0397,88.8373,88.9337,29052.0
2021-07-15 12:45:00,92.26,92.42,92.23,92.42,6000.0,88.924,89.0782,88.8951,89.0782,6000.0
2021-07-15 12:50:00,92.4,92.4,92.26,92.26,12784.0,89.059,89.059,88.924,88.924,12784.0
2021-07-15 12:55:00,92.25,92.26,92.17,92.17,23096.0,88.9144,88.924,88.8373,88.8373,23096.0
2021-07-15 13:00:00,92.19,92.19,91.97,91.99,29800.0,88.8565,88.8565,88.6445,88.6638,29800.0
2021-07-15 13:05:00,92.02,92.26,91.99,92.26,79944.0,88.6927,88.924,88.6638,88.924,79944.0
2021-07-15 13:10:00,92.35,92.35,92.08,92.08,9988.0,89.0108,89.0108,88.7505,88.7505,9988.0
2021-07-15 13:15:00,92.09,92.1,91.87,91.87,10880.0,88.7602,88.7698,88.5481,88.5481,10880.0
2021-07-15 13:20:00,91.87,91.96,91.71,91.71,12860.0,88.5481,88.6349,88.3939,88.3939,12860.0
2021-07-15 13:25:00,91.72,91.87,91.72,91.87,8168.0,88.4035,88.5481,88.4035,88.5481,8168.0
2021-07-15 13:30:00,91.81,91.81,91.57,91.61,19328.0,88.4903,88.4903,88.259,88.2975,19328.0
2021-07-15 13:35:00,91.54,91.73,91.48,91.53,33432.0,88.2301,88.4132,88.1722,88.2204,33432.0
2021-07-15 13:40:00,91.53,91.57,91.47,91.49,30988.0,88.2204,88.259,88.1626,88.1819,30988.0
2021-07-15 13:45:00,91.48,91.52,91.42,91.5,12784.0,88.1722,88.2108,88.1144,88.1915,12784.0
2021-07-15 13:50:00,91.54,91.67,91.54,91.58,9000.0,88.2301,88.3554,88.2301,88.2686,9000.0
2021-07-15 13:55:00,91.56,91.6,91.38,91.41,31652.0,88.2493,88.2879,88.0758,88.1048,31652.0
2021-07-15 14:00:00,91.43,91.52,91.32,91.38,31444.0,88.124,88.2108,88.018,88.0758,31444.0
2021-07-15 14:05:00,91.38,91.51,91.26,91.48,11504.0,88.0758,88.2011,87.9602,88.1722,11504.0
2021-07-15 14:10:00,91.47,91.47,91.35,91.41,9864.0,88.1626,88.1626,88.0469,88.1048,9864.0
2021-07-15 14:15:00,91.44,91.76,91.42,91.76,23176.0,88.1337,88.4421,88.1144,88.4421,23176.0
2021-07-15 14:20:00,91.84,91.86,91.84,91.86,3696.0,88.5192,88.5385,88.5192,88.5385,3696.0
2021-07-15 14:25:00,91.86,92.02,91.83,91.98,8280.0,88.5385,88.6927,88.5096,88.6541,8280.0
2021-07-15 14:30:00,91.97,92.0,91.92,92.0,10936.0,88.6445,88.6734,88.5963,88.6734,10936.0
2021-07-15 14:35:00,92.06,92.06,91.85,91.88,20912.0,88.7313,88.7313,88.5288,88.5578,20912.0
2021-07-15 14:40:00,91.86,91.91,91.74,91.77,29520.0,88.5385,88.5867,88.4228,88.4517,29520.0
2021-07-15 14:45:00,91.77,91.79,91.64,91.73,39204.0,88.4517,88.471,88.3264,88.4132,39204.0
2021-07-15 14:50:00,91.77,91.86,91.7,91.83,30736.0,88.4517,88.5385,88.3843,88.5096,30736.0
2021-07-15 14:55:00,91.84,91.87,91.81,91.83,19528.0,88.5192,88.5481,88.4903,88.5096,19528.0
2021-07-15 15:00:00,91.83,91.83,91.7,91.7,24820.0,88.5096,88.5096,88.3843,88.3843,24820.0
2021-07-15 15:05:00,91.7,91.78,91.66,91.78,32308.0,88.3843,88.4614,88.3457,88.4614,32308.0
2021-07-15 15:10:00,91.75,91.81,91.67,91.74,37800.0,88.4325,88.4903,88.3554,88.4228,37800.0
2021-07-15 15:15:00,91.74,91.79,91.67,91.75,17472.0,88.4228,88.471,88.3554,88.4325,17472.0
2021-07-15 15:20:00,91.72,91.75,91.57,91.57,26228.0,88.4035,88.4325,88.259,88.259,26228.0
2021-07-15 15:25:00,91.58,91.64,91.58,91.61,48300.0,88.2686,88.3264,88.2686,88.2975,48300.0
2021-07-15 15:30:00,91.63,91.88,91.61,91.86,38168.0,88.3168,88.5578,88.2975,88.5385,38168.0
2021-07-15 15:35:00,91.86,92.05,91.86,91.99,43080.0,88.5385,88.7216,88.5385,88.6638,43080.0
2021-07-15 15:40:00,91.98,92.0,91.89,91.95,23516.0,88.6541,88.6734,88.5674,88.6252,23516.0
2021-07-15 15:45:00,91.95,92.06,91.95,92.06,47972.0,88.6252,88.7313,88.6252,88.7313,47972.0
2021-07-15 15:50:00,92.11,92.49,92.11,92.39,99380.0,88.7794,89.1457,88.7794,89.0493,99380.0
2021-07-15 15:55:00,92.39,92.39,91.94,92.18,281272.0,89.0493,89.0493,88.6156,88.8469,281272.0
2021-07-16 09:30:00,93.28,94.0,93.28,93.94,180312.0,89.9071,90.6011,89.9071,90.5433,180312.0
2021-07-16 09:35:00,93.99,94.23,93.38,94.14,44184.0,90.5915,90.8228,90.0035,90.736,44184.0
2021-07-16 09:40:00,94.17,94.17,93.96,94.07,9692.0,90.765,90.765,90.5625,90.6686,9692.0
2021-07-16 09:45:00,94.35,94.52,93.96,94.5,42192.0,90.9384,91.1023,90.5625,91.083,42192.0
2021-07-16 09:50:00,94.55,94.82,94.46,94.79,16068.0,91.1312,91.3915,91.0445,91.3625,16068.0
2021-07-16 09:55:00,94.77,95.1,94.62,95.05,22124.0,91.3433,91.6613,91.1987,91.6131,22124.0
2021-07-16 10:00:00,94.95,95.19,94.81,95.06,26224.0,91.5168,91.7481,91.3818,91.6228,26224.0
2021-07-16 10:05:00,95.29,95.63,95.11,95.63,32068.0,91.8445,92.1722,91.671,92.1722,32068.0
2021-07-16 10:10:00,95.47,95.63,95.35,95.42,17296.0,92.0179,92.1722,91.9023,91.9698,17296.0
2021-07-16 10:15:00,95.33,95.34,94.96,95.05,11488.0,91.883,91.8927,91.5264,91.6131,11488.0
2021-07-16 10:20:00,95.14,95.21,94.77,94.93,8472.0,91.6999,91.7674,91.3433,91.4975,8472.0
2021-07-16 10:25:00,94.89,95.17,94.89,95.1,19072.0,91.4589,91.7288,91.4589,91.6613,19072.0
2021-07-16 10:30:00,95.1,95.15,94.86,94.86,9300.0,91.6613,91.7095,91.43,91.43,9300.0
2021-07-16 10:35:00,94.81,94.99,94.81,94.92,5800.0,91.3818,91.5553,91.3818,91.4878,5800.0
2021-07-16 10:40:00,94.94,95.0,94.88,95.0,8524.0,91.5071,91.5649,91.4493,91.5649,8524.0
2021-07-16 10:45:00,94.99,95.05,94.9,94.93,5424.0,91.5553,91.6131,91.4686,91.4975,5424.0
2021-07-16 10:50:00,94.97,95.16,94.97,95.16,6000.0,91.536,91.7192,91.536,91.7192,6000.0
2021-07-16 10:55:00,95.2,95.39,95.11,95.19,43856.0,91.7577,91.9408,91.671,91.7481,43856.0
2021-07-16 11:00:00,95.27,95.45,95.21,95.21,6800.0,91.8252,91.9987,91.7674,91.7674,6800.0
2021-07-16 11:05:00,94.88,95.08,94.88,95.08,7784.0,91.4493,91.6421,91.4493,91.6421,7784.0
2021-07-16 11:10:00,95.15,95.25,94.94,94.94,6076.0,91.7095,91.8059,91.5071,91.5071,6076.0
2021-07-16 11:15:00,94.99,95.1,94.94,94.94,9600.0,91.5553,91.6613,91.5071,91.5071,9600.0
2021-07-16 11:20:00,94.91,94.92,94.83,94.83,7596.0,91.4782,91.4878,91.4011,91.4011,7596.0
2021-07-16 11:25:00,94.81,94.83,94.73,94.73,5600.0,91.3818,91.4011,91.3047,91.3047,5600.0
2021-07-16 11:30:00,94.75,94.92,94.75,94.92,5288.0,91.324,91.4878,91.324,91.4878,5288.0
2021-07-16 11:35:00,95.0,95.07,94.93,95.03,9088.0,91.5649,91.6324,91.4975,91.5939,9088.0
2021-07-16 11:40:00,95.07,95.11,95.04,95.04,3984.0,91.6324,91.671,91.6035,91.6035,3984.0
2021-07-16 11:45:00,95.15,95.15,95.06,95.08,2020.0,91.7095,91.7095,91.6228,91.6421,2020.0
2021-07-16 11:50:00,95.1,95.29,95.1,95.22,9200.0,91.6613,91.8445,91.6613,91.777,9200.0
2021-07-16 11:55:00,95.37,95.5,95.36,95.5,3200.0,91.9216,92.0469,91.9119,92.0469,3200.0
2021-07-16 12:00:00,95.48,95.64,95.47,95.59,11440.0,92.0276,92.1818,92.0179,92.1336,11440.0
2021-07-16 12:05:00,95.63,95.75,95.63,95.72,8920.0,92.1722,92.2878,92.1722,92.2589,8920.0
2021-07-16 12:10:00,95.74,95.88,95.74,95.85,6396.0,92.2782,92.4131,92.2782,92.3842,6396.0
2021-07-16 12:15:00,95.86,95.92,95.8,95.86,13164.0,92.3938,92.4517,92.336,92.3938,13164.0
2021-07-16 12:20:00,95.88,95.94,95.83,95.83,7200.0,92.4131,92.471,92.3649,92.3649,7200.0
2021-07-16 12:25:00,95.85,95.96,95.83,95.84,13740.0,92.3842,92.4902,92.3649,92.3746,13740.0
2021-07-16 12:30:00,95.81,95.96,95.81,95.92,10260.0,92.3457,92.4902,92.3457,92.4517,10260.0
2021-07-16 12:35:00,95.86,95.89,95.69,95.69,9600.0,92.3938,92.4228,92.23,92.23,9600.0
2021-07-16 12:40:00,95.76,95.87,95.76,95.87,10400.0,92.2975,92.4035,92.2975,92.4035,10400.0
2021-07-16 12:45:00,95.88,95.96,95.76,95.81,11756.0,92.4131,92.4902,92.2975,92.3457,11756.0
2021-07-16 12:50:00,95.77,95.86,95.72,95.85,14724.0,92.3071,92.3938,92.2589,92.3842,14724.0
2021-07-16 12:55:00,95.84,96.05,95.82,96.05,23600.0,92.3746,92.577,92.3553,92.577,23600.0
2021-07-16 13:00:00,96.0,96.14,95.95,96.14,7600.0,92.5288,92.6637,92.4806,92.6637,7600.0
2021-07-16 13:05:00,96.11,96.14,96.07,96.07,6200.0,92.6348,92.6637,92.5963,92.5963,6200.0
2021-07-16 13:10:00,96.14,96.28,96.12,96.12,13940.0,92.6637,92.7987,92.6444,92.6444,13940.0
2021-07-16 13:15:00,96.13,96.26,96.1,96.19,8800.0,92.6541,92.7794,92.6252,92.7119,8800.0
2021-07-16 13:20:00,96.31,96.32,96.17,96.21,9600.0,92.8276,92.8372,92.6926,92.7312,9600.0
2021-07-16 13:25:00,96.21,96.23,96.08,96.1,12400.0,92.7312,92.7505,92.6059,92.6252,12400.0
2021-07-16 13:30:00,96.07,96.17,96.04,96.16,11940.0,92.5963,92.6926,92.5673,92.683,11940.0
2021-07-16 13:35:00,96.13,96.28,96.13,96.21,5792.0,92.6541,92.7987,92.6541,92.7312,5792.0
2021-07-16 13:40:00,96.2,96.28,96.14,96.28,15320.0,92.7216,92.7987,92.6637,92.7987,15320.0
2021-07-16 13:45:00,96.35,96.59,96.35,96.48,19880.0,92.8661,93.0975,92.8661,92.9914,19880.0
2021-07-16 13:50:00,96.48,96.6,96.42,96.6,11100.0,92.9914,93.1071,92.9336,93.1071,11100.0
2021-07-16 13:55:00,96.6,96.6,96.51,96.51,9048.0,93.1071,93.1071,93.0203,93.0203,9048.0
2021-07-16 14:00:00,96.44,96.51,96.36,96.49,15520.0,92.9529,93.0203,92.8758,93.0011,15520.0
2021-07-16 14:05:00,96.57,96.64,96.48,96.6,21412.0,93.0782,93.1456,92.9914,93.1071,21412.0
2021-07-16 14:10:00,96.64,96.79,96.58,96.71,32516.0,93.1456,93.2902,93.0878,93.2131,32516.0
2021-07-16 14:15:00,96.74,96.81,96.59,96.59,16980.0,93.242,93.3095,93.0975,93.0975,16980.0
2021-07-16 14:20:00,96.62,96.65,96.55,96.64,16000.0,93.1264,93.1553,93.0589,93.1456,16000.0
2021-07-16 14:25:00,96.66,96.69,96.55,96.59,14432.0,93.1649,93.1938,93.0589,93.0975,14432.0
2021-07-16 14:30:00,96.65,96.7,96.55,96.6,8800.0,93.1553,93.2035,93.0589,93.1071,8800.0
2021-07-16 14:35:00,96.58,96.58,96.48,96.48,6500.0,93.0878,93.0878,92.9914,92.9914,6500.0
2021-07-16 14:40:00,96.51,96.57,96.42,96.45,44976.0,93.0203,93.0782,92.9336,92.9625,44976.0
2021-07-16 14:45:00,96.46,96.48,96.2,96.26,8000.0,92.9722,92.9914,92.7216,92.7794,8000.0
2021-07-16 14:50:00,96.32,96.5,96.25,96.42,30944.0,92.8372,93.0107,92.7697,92.9336,30944.0
2021-07-16 14:55:00,96.42,96.5,96.32,96.32,43580.0,92.9336,93.0107,92.8372,92.8372,43580.0
2021-07-16 15:00:00,96.33,96.33,96.16,96.23,13220.0,92.8469,92.8469,92.683,92.7505,13220.0
2021-07-16 15:05:00,96.24,96.44,96.24,96.42,22000.0,92.7601,92.9529,92.7601,92.9336,22000.0
2021-07-16 15:10:00,96.39,96.57,96.39,96.51,29164.0,92.9047,93.0782,92.9047,93.0203,29164.0
2021-07-16 15:15:00,96.51,96.77,96.51,96.73,24980.0,93.0203,93.2709,93.0203,93.2324,24980.0
2021-07-16 15:20:00,96.72,96.77,96.7,96.75,14496.0,93.2228,93.2709,93.2035,93.2517,14496.0
2021-07-16 15:25:00,96.77,96.78,96.69,96.74,25820.0,93.2709,93.2806,93.1938,93.242,25820.0
2021-07-16 15:30:00,96.71,96.95,96.7,96.88,28788.0,93.2131,93.4444,93.2035,93.377,28788.0
2021-07-16 15:35:00,96.88,96.89,96.8,96.83,16848.0,93.377,93.3866,93.2999,93.3288,16848.0
2021-07-16 15:40:00,96.87,96.97,96.81,96.81,29520.0,93.3673,93.4637,93.3095,93.3095,29520.0
2021-07-16 15:45:00,96.85,96.85,96.74,96.74,25016.0,93.3481,93.3481,93.242,93.242,25016.0
2021-07-16 15:50:00,96.75,96.79,96.64,96.73,59616.0,93.2517,93.2902,93.1456,93.2324,59616.0
2021-07-16 15:55:00,96.71,96.78,96.54,96.55,137816.0,93.2131,93.2806,93.0493,93.0589,137816.0
2021-07-19 09:30:00,95.75,96.8,95.75,96.13,87112.0,92.2878,93.2999,92.2878,92.6541,87112.0
2021-07-19 09:35:00,95.87,96.19,95.75,96.13,20000.0,92.4035,92.7119,92.2878,92.6541,20000.0
2021-07-19 09:40:00,96.16,96.68,95.99,96.68,38396.0,92.683,93.1842,92.5191,93.1842,38396.0
2021-07-19 09:45:00,96.69,96.7,95.5,95.66,32728.0,93.1938,93.2035,92.0469,92.2011,32728.0
2021-07-19 09:50:00,95.5,95.75,95.26,95.5,65952.0,92.0469,92.2878,91.8155,92.0469,65952.0
2021-07-19 09:55:00,95.5,95.96,95.48,95.93,10000.0,92.0469,92.4902,92.0276,92.4613,10000.0
2021-07-19 10:00:00,96.07,96.07,95.81,96.0,20976.0,92.5963,92.5963,92.3457,92.5288,20976.0
2021-07-19 10:05:00,95.96,95.96,95.29,95.39,26384.0,92.4902,92.4902,91.8445,91.9408,26384.0
2021-07-19 10:10:00,95.28,95.32,95.17,95.19,12800.0,91.8348,91.8734,91.7288,91.7481,12800.0
2021-07-19 10:15:00,95.24,95.36,94.73,95.01,35292.0,91.7963,91.9119,91.3047,91.5746,35292.0
2021-07-19 10:20:00,94.85,94.97,94.61,94.69,41932.0,91.4204,91.536,91.189,91.2662,41932.0
2021-07-19 10:25:00,94.65,95.0,94.65,94.94,19972.0,91.2276,91.5649,91.2276,91.5071,19972.0
2021-07-19 10:30:00,94.89,94.91,94.71,94.84,11652.0,91.4589,91.4782,91.2854,91.4107,11652.0
2021-07-19 10:35:00,94.68,94.75,94.49,94.75,14116.0,91.2565,91.324,91.0734,91.324,14116.0
2021-07-19 10:40:00,94.79,94.97,94.72,94.84,19248.0,91.3625,91.536,91.2951,91.4107,19248.0
2021-07-19 10:45:00,94.89,94.98,94.89,94.97,7000.0,91.4589,91.5457,91.4589,91.536,7000.0
2021-07-19 10:50:00,95.04,95.2,94.98,95.08,28224.0,91.6035,91.7577,91.5457,91.6421,28224.0
2021-07-19 10:55:00,94.96,95.19,94.84,95.19,8552.0,91.5264,91.7481,91.4107,91.7481,8552.0
2021-07-19 11:00:00,95.2,95.37,95.01,95.37,9028.0,91.7577,91.9216,91.5746,91.9216,9028.0
2021-07-19 11:05:00,95.44,95.73,95.39,95.71,6800.0,91.989,92.2685,91.9408,92.2493,6800.0
2021-07-19 11:10:00,95.78,95.78,95.56,95.63,5600.0,92.3167,92.3167,92.1047,92.1722,5600.0
2021-07-19 11:15:00,95.61,95.61,95.5,95.54,8748.0,92.1529,92.1529,92.0469,92.0854,8748.0
2021-07-19 11:20:00,95.42,95.42,95.31,95.38,11896.0,91.9698,91.9698,91.8637,91.9312,11896.0
2021-07-19 11:25:00,95.34,95.57,95.26,95.43,7200.0,91.8927,92.1143,91.8155,91.9794,7200.0
2021-07-19 11:30:00,95.54,95.71,95.48,95.7,5200.0,92.0854,92.2493,92.0276,92.2396,5200.0
2021-07-19 11:35:00,95.68,95.68,95.31,95.31,9660.0,92.2204,92.2204,91.8637,91.8637,9660.0
2021-07-19 11:40:00,95.35,95.61,95.29,95.61,8800.0,91.9023,92.1529,91.8445,92.1529,8800.0
2021-07-19 11:45:00,95.63,95.78,95.63,95.71,6400.0,92.1722,92.3167,92.1722,92.2493,6400.0
2021-07-19 11:50:00,95.75,95.87,95.72,95.8,7928.0,92.2878,92.4035,92.2589,92.336,7928.0
2021-07-19 11:55:00,95.78,96.09,95.78,95.88,10400.0,92.3167,92.6155,92.3167,92.4131,10400.0
2021-07-19 12:00:00,95.82,95.82,95.67,95.7,8000.0,92.3553,92.3553,92.2107,92.2396,8000.0
2021-07-19 12:05:00,95.59,95.59,95.5,95.51,6800.0,92.1336,92.1336,92.0469,92.0565,6800.0
2021-07-19 12:10:00,95.45,95.52,95.45,95.52,2000.0,91.9987,92.0661,91.9987,92.0661,2000.0
2021-07-19 12:15:00,95.44,95.51,95.35,95.35,10000.0,91.989,92.0565,91.9023,91.9023,10000.0
2021-07-19 12:20:00,95.39,95.44,95.31,95.39,4800.0,91.9408,91.989,91.8637,91.9408,4800.0
2021-07-19 12:25:00,95.44,95.6,95.44,95.6,12020.0,91.989,92.1432,91.989,92.1432,12020.0
2021-07-19 12:30:00,95.6,95.6,95.47,95.52,8496.0,92.1432,92.1432,92.0179,92.0661,8496.0
2021-07-19 12:35:00,95.56,95.56,95.46,95.49,8356.0,92.1047,92.1047,92.0083,92.0372,8356.0
2021-07-19 12:40:00,95.52,95.54,95.37,95.37,27956.0,92.0661,92.0854,91.9216,91.9216,27956.0
2021-07-19 12:45:00,95.35,95.39,95.29,95.29,5460.0,91.9023,91.9408,91.8445,91.8445,5460.0
2021-07-19 12:50:00,95.33,95.49,95.32,95.49,10400.0,91.883,92.0372,91.8734,92.0372,10400.0
2021-07-19 12:55:00,95.5,95.5,95.38,95.4,5192.0,92.0469,92.0469,91.9312,91.9505,5192.0
2021-07-19 13:00:00,95.35,95.45,95.35,95.38,10080.0,91.9023,91.9987,91.9023,91.9312,10080.0
2021-07-19 13:05:00,95.4,95.4,95.29,95.29,5600.0,91.9505,91.9505,91.8445,91.8445,5600.0
2021-07-19 13:10:00,95.33,95.39,95.33,95.39,11344.0,91.883,91.9408,91.883,91.9408,11344.0
2021-07-19 13:15:00,95.42,95.52,95.41,95.49,10780.0,91.9698,92.0661,91.9601,92.0372,10780.0
2021-07-19 13:20:00,95.41,95.49,95.41,95.43,11036.0,91.9601,92.0372,91.9601,91.9794,11036.0
2021-07-19 13:25:00,95.31,95.31,95.17,95.17,2000.0,91.8637,91.8637,91.7288,91.7288,2000.0
2021-07-19 13:30:00,95.18,95.26,95.0,95.04,13200.0,91.7384,91.8155,91.5649,91.6035,13200.0
2021-07-19 13:35:00,95.04,95.13,94.98,94.98,5780.0,91.6035,91.6902,91.5457,91.5457,5780.0
2021-07-19 13:40:00,95.01,95.01,94.83,94.88,2800.0,91.5746,91.5746,91.4011,91.4493,2800.0
2021-07-19 13:45:00,94.83,94.94,94.83,94.91,11200.0,91.4011,91.5071,91.4011,91.4782,11200.0
2021-07-19 13:50:00,94.71,94.86,94.58,94.86,24772.0,91.2854,91.43,91.1601,91.43,24772.0
2021-07-19 13:55:00,94.87,94.9,94.6,94.67,32752.0,91.4396,91.4686,91.1794,91.2469,32752.0
2021-07-19 14:00:00,94.74,94.86,94.67,94.83,7440.0,91.3143,91.43,91.2469,91.4011,7440.0
2021-07-19 14:05:00,94.85,94.88,94.63,94.66,11660.0,91.4204,91.4493,91.2083,91.2372,11660.0
2021-07-19 14:10:00,94.66,94.69,94.56,94.56,4400.0,91.2372,91.2662,91.1409,91.1409,4400.0
2021-07-19 14:15:00,94.62,94.78,94.59,94.59,10456.0,91.1987,91.3529,91.1698,91.1698,10456.0
2021-07-19 14:20:00,94.63,94.63,94.46,94.46,5600.0,91.2083,91.2083,91.0445,91.0445,5600.0
2021-07-19 14:25:00,94.42,94.42,94.3,94.36,12440.0,91.0059,91.0059,90.8903,90.9481,12440.0
2021-07-19 14:30:00,94.36,94.36,94.07,94.15,8860.0,90.9481,90.9481,90.6686,90.7457,8860.0
2021-07-19 14:35:00,94.21,94.21,93.9,93.96,8260.0,90.8035,90.8035,90.5047,90.5625,8260.0
2021-07-19 14:40:00,93.96,94.04,93.96,94.04,8356.0,90.5625,90.6397,90.5625,90.6397,8356.0
2021-07-19 14:45:00,94.05,94.05,93.94,94.01,5888.0,90.6493,90.6493,90.5433,90.6107,5888.0
2021-07-19 14:50:00,94.01,94.03,93.83,93.84,9600.0,90.6107,90.63,90.4372,90.4469,9600.0
2021-07-19 14:55:00,93.89,94.05,93.88,94.04,28056.0,90.4951,90.6493,90.4854,90.6397,28056.0
2021-07-19 15:00:00,93.88,93.97,93.88,93.96,10484.0,90.4854,90.5722,90.4854,90.5625,10484.0
2021-07-19 15:05:00,94.0,94.1,93.94,94.03,24868.0,90.6011,90.6975,90.5433,90.63,24868.0
2021-07-19 15:10:00,93.99,94.11,93.95,94.02,9952.0,90.5915,90.7071,90.5529,90.6204,9952.0
2021-07-19 15:15:00,94.03,94.03,93.91,93.96,10980.0,90.63,90.63,90.5144,90.5625,10980.0
2021-07-19 15:20:00,94.0,94.05,93.94,93.94,6576.0,90.6011,90.6493,90.5433,90.5433,6576.0
2021-07-19 15:25:00,93.95,94.08,93.93,94.07,11420.0,90.5529,90.6782,90.5336,90.6686,11420.0
2021-07-19 15:30:00,94.05,94.16,94.01,94.07,17560.0,90.6493,90.7553,90.6107,90.6686,17560.0
2021-07-19 15:35:00,94.06,94.14,93.93,94.14,18304.0,90.6589,90.736,90.5336,90.736,18304.0
2021-07-19 15:40:00,94.1,94.36,94.1,94.31,27644.0,90.6975,90.9481,90.6975,90.8999,27644.0
2021-07-19 15:45:00,94.31,94.46,94.27,94.38,41424.0,90.8999,91.0445,90.8613,90.9674,41424.0
2021-07-19 15:50:00,94.38,94.66,94.33,94.56,73864.0,90.9674,91.2372,90.9192,91.1409,73864.0
2021-07-19 15:55:00,94.52,94.79,94.46,94.73,166008.0,91.1023,91.3625,91.0445,91.3047,166008.0
2021-07-20 09:30:00,94.76,95.71,94.61,95.71,28088.0,91.3336,92.2493,91.189,92.2493,28088.0
2021-07-20 09:35:00,95.67,95.77,95.34,95.49,13860.0,92.2107,92.3071,91.8927,92.0372,13860.0
2021-07-20 09:40:00,95.35,95.48,95.04,95.04,10364.0,91.9023,92.0276,91.6035,91.6035,10364.0
2021-07-20 09:45:00,94.91,95.28,94.84,95.22,7280.0,91.4782,91.8348,91.4107,91.777,7280.0
2021-07-20 09:50:00,95.3,95.44,95.26,95.28,8032.0,91.8541,91.989,91.8155,91.8348,8032.0
2021-07-20 09:55:00,95.43,95.88,95.27,95.74,4592.0,91.9794,92.4131,91.8252,92.2782,4592.0
2021-07-20 10:00:00,95.74,96.06,95.74,96.02,9184.0,92.2782,92.5866,92.2782,92.5481,9184.0
2021-07-20 10:05:00,96.08,96.08,95.82,95.91,10308.0,92.6059,92.6059,92.3553,92.442,10308.0
2021-07-20 10:10:00,95.9,95.99,95.84,95.91,5436.0,92.4324,92.5191,92.3746,92.442,5436.0
2021-07-20 10:15:00,95.93,96.0,95.76,95.92,17476.0,92.4613,92.5288,92.2975,92.4517,17476.0
2021-07-20 10:20:00,95.95,96.39,95.89,96.39,9056.0,92.4806,92.9047,92.4228,92.9047,9056.0
2021-07-20 10:25:00,96.3,96.34,96.19,96.19,8228.0,92.8179,92.8565,92.7119,92.7119,8228.0
2021-07-20 10:30:00,96.15,96.27,95.92,96.27,10712.0,92.6734,92.789,92.4517,92.789,10712.0
2021-07-20 10:35:00,96.32,96.36,96.16,96.16,12000.0,92.8372,92.8758,92.683,92.683,12000.0
2021-07-20 10:40:00,96.2,96.27,96.18,96.22,11104.0,92.7216,92.789,92.7023,92.7408,11104.0
2021-07-20 10:45:00,96.22,96.31,96.17,96.26,11200.0,92.7408,92.8276,92.6926,92.7794,11200.0
2021-07-20 10:50:00,96.25,96.25,96.18,96.18,7200.0,92.7697,92.7697,92.7023,92.7023,7200.0
2021-07-20 10:55:00,96.19,96.51,96.19,96.27,12400.0,92.7119,93.0203,92.7119,92.789,12400.0
2021-07-20 11:00:00,96.28,96.29,96.14,96.29,21308.0,92.7987,92.8083,92.6637,92.8083,21308.0
2021-07-20 11:05:00,96.53,96.68,96.53,96.6,4080.0,93.0396,93.1842,93.0396,93.1071,4080.0
2021-07-20 11:10:00,96.61,96.62,96.49,96.57,8928.0,93.1167,93.1264,93.0011,93.0782,8928.0
2021-07-20 11:15:00,96.48,96.62,96.48,96.59,5980.0,92.9914,93.1264,92.9914,93.0975,5980.0
2021-07-20 11:20:00,96.72,96.85,96.67,96.75,18628.0,93.2228,93.3481,93.1746,93.2517,18628.0
2021-07-20 11:25:00,96.73,96.77,96.67,96.7,7904.0,93.2324,93.2709,93.1746,93.2035,7904.0
2021-07-20 11:30:00,96.61,96.73,96.61,96.73,6264.0,93.1167,93.2324,93.1167,93.2324,6264.0
2021-07-20 11:35:00,96.66,96.66,96.59,96.66,2400.0,93.1649,93.1649,93.0975,93.1649,2400.0
2021-07-20 11:40:00,96.67,96.97,96.67,96.97,2472.0,93.1746,93.4637,93.1746,93.4637,2472.0
2021-07-20 11:45:00,97.0,97.04,96.99,96.99,2584.0,93.4926,93.5312,93.483,93.483,2584.0
2021-07-20 11:50:00,97.01,97.13,97.01,97.13,10412.0,93.5023,93.6179,93.5023,93.6179,10412.0
2021-07-20 11:55:00,97.14,97.18,97.1,97.15,8400.0,93.6276,93.6661,93.589,93.6372,8400.0
2021-07-20 12:00:00,97.21,97.26,97.17,97.2,5064.0,93.695,93.7432,93.6565,93.6854,5064.0
2021-07-20 12:05:00,97.14,97.2,97.13,97.2,3212.0,93.6276,93.6854,93.6179,93.6854,3212.0
2021-07-20 12:10:00,97.25,97.46,97.24,97.46,9204.0,93.7336,93.936,93.7239,93.936,9204.0
2021-07-20 12:15:00,97.5,97.5,97.41,97.45,8200.0,93.9745,93.9745,93.8878,93.9264,8200.0
2021-07-20 12:20:00,97.37,97.39,97.27,97.28,7800.0,93.8492,93.8685,93.7529,93.7625,7800.0
2021-07-20 12:25:00,97.24,97.44,97.23,97.42,20260.0,93.7239,93.9167,93.7143,93.8974,20260.0
2021-07-20 12:30:00,97.41,97.62,97.4,97.62,3200.0,93.8878,94.0902,93.8782,94.0902,3200.0
2021-07-20 12:35:00,97.59,97.59,97.47,97.54,3036.0,94.0613,94.0613,93.9456,94.0131,3036.0
2021-07-20 12:40:00,97.51,97.57,97.42,97.43,8008.0,93.9842,94.042,93.8974,93.9071,8008.0
2021-07-20 12:45:00,97.47,97.65,97.47,97.65,3200.0,93.9456,94.1191,93.9456,94.1191,3200.0
2021-07-20 12:50:00,97.65,97.69,97.59,97.63,8884.0,94.1191,94.1577,94.0613,94.0998,8884.0
2021-07-20 12:55:00,97.71,97.78,97.68,97.72,6520.0,94.177,94.2444,94.148,94.1866,6520.0
2021-07-20 13:00:00,97.65,97.73,97.4,97.42,6496.0,94.1191,94.1962,93.8782,93.8974,6496.0
2021-07-20 13:05:00,97.43,97.54,97.4,97.54,6800.0,93.9071,94.0131,93.8782,94.0131,6800.0
2021-07-20 13:10:00,97.57,97.63,97.53,97.58,10400.0,94.042,94.0998,94.0035,94.0517,10400.0
2021-07-20 13:15:00,97.51,97.57,97.45,97.52,5364.0,93.9842,94.042,93.9264,93.9938,5364.0
2021-07-20 13:20:00,97.47,97.55,97.42,97.42,5200.0,93.9456,94.0227,93.8974,93.8974,5200.0
2021-07-20 13:25:00,97.39,97.48,97.39,97.48,2000.0,93.8685,93.9553,93.8685,93.9553,2000.0
2021-07-20 13:30:00,97.48,97.51,97.43,97.46,9200.0,93.9553,93.9842,93.9071,93.936,9200.0
2021-07-20 13:35:00,97.5,97.68,97.5,97.58,8704.0,93.9745,94.148,93.9745,94.0517,8704.0
2021-07-20 13:40:00,97.6,97.61,97.48,97.48,6440.0,94.0709,94.0806,93.9553,93.9553,6440.0
2021-07-20 13:45:00,97.5,97.51,97.36,97.36,6000.0,93.9745,93.9842,93.8396,93.8396,6000.0
2021-07-20 13:50:00,97.38,97.46,97.37,97.45,9632.0,93.8589,93.936,93.8492,93.9264,9632.0
2021-07-20 13:55:00,97.43,97.47,97.37,97.39,6000.0,93.9071,93.9456,93.8492,93.8685,6000.0
2021-07-20 14:00:00,97.41,97.53,97.34,97.45,15500.0,93.8878,94.0035,93.8203,93.9264,15500.0
2021-07-20 14:05:00,97.42,97.6,97.4,97.51,12040.0,93.8974,94.0709,93.8782,93.9842,12040.0
2021-07-20 14:10:00,97.54,97.61,97.51,97.51,11876.0,94.0131,94.0806,93.9842,93.9842,11876.0
2021-07-20 14:15:00,97.5,97.53,97.38,97.42,7164.0,93.9745,94.0035,93.8589,93.8974,7164.0
2021-07-20 14:20:00,97.44,97.54,97.44,97.53,6324.0,93.9167,94.0131,93.9167,94.0035,6324.0
2021-07-20 14:25:00,97.5,97.5,97.44,97.48,4580.0,93.9745,93.9745,93.9167,93.9553,4580.0
2021-07-20 14:30:00,97.46,97.5,97.45,97.48,8928.0,93.936,93.9745,93.9264,93.9553,8928.0
2021-07-20 14:35:00,97.46,97.52,97.46,97.49,6796.0,93.936,93.9938,93.936,93.9649,6796.0
2021-07-20 14:40:00,97.43,97.52,97.36,97.36,11436.0,93.9071,93.9938,93.8396,93.8396,11436.0
2021-07-20 14:45:00,97.34,97.39,97.29,97.39,5616.0,93.8203,93.8685,93.7721,93.8685,5616.0
2021-07-20 14:50:00,97.4,97.44,97.3,97.35,10220.0,93.8782,93.9167,93.7818,93.83,10220.0
2021-07-20 14:55:00,97.24,97.38,97.24,97.29,8752.0,93.7239,93.8589,93.7239,93.7721,8752.0
2021-07-20 15:00:00,97.23,97.45,97.23,97.36,5112.0,93.7143,93.9264,93.7143,93.8396,5112.0
2021-07-20 15:05:00,97.4,97.48,97.36,97.36,9264.0,93.8782,93.9553,93.8396,93.8396,9264.0
2021-07-20 15:10:00,97.4,97.51,97.39,97.48,7264.0,93.8782,93.9842,93.8685,93.9553,7264.0
2021-07-20 15:15:00,97.49,97.52,97.37,97.44,10000.0,93.9649,93.9938,93.8492,93.9167,10000.0
2021-07-20 15:20:00,97.5,97.5,97.45,97.46,7152.0,93.9745,93.9745,93.9264,93.936,7152.0
2021-07-20 15:25:00,97.5,97.51,97.37,97.38,17476.0,93.9745,93.9842,93.8492,93.8589,17476.0
2021-07-20 15:30:00,97.39,97.39,97.32,97.38,18816.0,93.8685,93.8685,93.8011,93.8589,18816.0
2021-07-20 15:35:00,97.41,97.49,97.4,97.43,18000.0,93.8878,93.9649,93.8782,93.9071,18000.0
2021-07-20 15:40:00,97.42,97.5,97.38,97.43,17260.0,93.8974,93.9745,93.8589,93.9071,17260.0
2021-07-20 15:45:00,97.45,97.51,97.38,97.51,21136.0,93.9264,93.9842,93.8589,93.9842,21136.0
2021-07-20 15:50:00,97.48,97.61,97.38,97.55,60636.0,93.9553,94.0806,93.8589,94.0227,60636.0
2021-07-20 15:55:00,97.48,97.54,97.29,97.29,92560.0,93.9553,94.0131,93.7721,93.7721,92560.0
2021-07-21 09:30:00,97.43,97.61,97.12,97.3,20064.0,93.9071,94.0806,93.6083,93.7818,20064.0
2021-07-21 09:35:00,97.17,97.35,97.03,97.29,4800.0,93.6565,93.83,93.5215,93.7721,4800.0
2021-07-21 09:40:00,97.28,97.56,97.28,97.28,16828.0,93.7625,94.0324,93.7625,93.7625,16828.0
2021-07-21 09:45:00,97.38,97.61,97.38,97.61,10296.0,93.8589,94.0806,93.8589,94.0806,10296.0
2021-07-21 09:50:00,97.68,97.7,97.61,97.64,9736.0,94.148,94.1673,94.0806,94.1095,9736.0
2021-07-21 09:55:00,97.6,97.63,97.55,97.55,5200.0,94.0709,94.0998,94.0227,94.0227,5200.0
2021-07-21 10:00:00,97.64,97.64,97.5,97.5,3200.0,94.1095,94.1095,93.9745,93.9745,3200.0
2021-07-21 10:05:00,97.56,97.56,97.42,97.46,3600.0,94.0324,94.0324,93.8974,93.936,3600.0
2021-07-21 10:10:00,97.45,97.58,97.45,97.47,7200.0,93.9264,94.0517,93.9264,93.9456,7200.0
2021-07-21 10:15:00,97.48,97.51,97.33,97.39,9200.0,93.9553,93.9842,93.8107,93.8685,9200.0
2021-07-21 10:20:00,97.27,97.36,97.27,97.36,8000.0,93.7529,93.8396,93.7529,93.8396,8000.0
2021-07-21 10:25:00,97.21,97.21,97.16,97.16,800.0,93.695,93.695,93.6468,93.6468,800.0
2021-07-21 10:30:00,97.19,97.23,97.13,97.17,15204.0,93.6758,93.7143,93.6179,93.6565,15204.0
2021-07-21 10:35:00,97.2,97.36,97.2,97.36,7104.0,93.6854,93.8396,93.6854,93.8396,7104.0
2021-07-21 10:40:00,97.35,97.38,97.31,97.36,4400.0,93.83,93.8589,93.7914,93.8396,4400.0
2021-07-21 10:45:00,97.27,97.35,97.27,97.35,5608.0,93.7529,93.83,93.7529,93.83,5608.0
2021-07-21 10:50:00,97.28,97.28,97.28,97.28,400.0,93.7625,93.7625,93.7625,93.7625,400.0
2021-07-21 10:55:00,97.26,97.26,97.13,97.25,21312.0,93.7432,93.7432,93.6179,93.7336,21312.0
2021-07-21 11:00:00,97.25,97.39,97.25,97.38,7600.0,93.7336,93.8685,93.7336,93.8589,7600.0
2021-07-21 11:05:00,97.33,97.35,97.31,97.31,1600.0,93.8107,93.83,93.7914,93.7914,1600.0
2021-07-21 11:10:00,97.23,97.29,97.23,97.29,3200.0,93.7143,93.7721,93.7143,93.7721,3200.0
2021-07-21 11:15:00,97.3,97.37,97.3,97.37,4400.0,93.7818,93.8492,93.7818,93.8492,4400.0
2021-07-21 11:20:00,97.41,97.48,97.41,97.47,4280.0,93.8878,93.9553,93.8878,93.9456,4280.0
2021-07-21 11:25:00,97.5,97.5,97.39,97.41,4336.0,93.9745,93.9745,93.8685,93.8878,4336.0
2021-07-21 11:30:00,97.38,97.45,97.33,97.45,6000.0,93.8589,93.9264,93.8107,93.9264,6000.0
2021-07-21 11:35:00,97.38,97.41,97.36,97.4,20216.0,93.8589,93.8878,93.8396,93.8782,20216.0
2021-07-21 11:40:00,97.4,97.53,97.4,97.5,14452.0,93.8782,94.0035,93.8782,93.9745,14452.0
2021-07-21 11:45:00,97.53,97.58,97.53,97.56,1200.0,94.0035,94.0517,94.0035,94.0324,1200.0
2021-07-21 11:50:00,97.63,97.67,97.63,97.67,3580.0,94.0998,94.1384,94.0998,94.1384,3580.0
2021-07-21 11:55:00,97.71,97.87,97.71,97.87,7500.0,94.177,94.3312,94.177,94.3312,7500.0
2021-07-21 12:00:00,97.82,97.84,97.82,97.82,4000.0,94.283,94.3023,94.283,94.283,4000.0
2021-07-21 12:05:00,97.83,97.83,97.81,97.81,800.0,94.2926,94.2926,94.2733,94.2733,800.0
2021-07-21 12:10:00,97.76,97.76,97.67,97.72,2044.0,94.2251,94.2251,94.1384,94.1866,2044.0
2021-07-21 12:15:00,97.74,97.74,97.69,97.7,1600.0,94.2059,94.2059,94.1577,94.1673,1600.0
2021-07-21 12:20:00,97.73,97.74,97.66,97.71,5204.0,94.1962,94.2059,94.1288,94.177,5204.0
2021-07-21 12:25:00,97.71,97.79,97.71,97.79,3600.0,94.177,94.2541,94.177,94.2541,3600.0
2021-07-21 12:30:00,97.8,97.8,97.73,97.77,2964.0,94.2637,94.2637,94.1962,94.2348,2964.0
2021-07-21 12:35:00,97.82,97.82,97.78,97.82,1600.0,94.283,94.283,94.2444,94.283,1600.0
2021-07-21 12:40:00,97.8,97.8,97.75,97.75,4400.0,94.2637,94.2637,94.2155,94.2155,4400.0
2021-07-21 12:45:00,97.72,97.72,97.64,97.65,4400.0,94.1866,94.1866,94.1095,94.1191,4400.0
2021-07-21 12:50:00,97.7,97.74,97.68,97.7,8064.0,94.1673,94.2059,94.148,94.1673,8064.0
2021-07-21 12:55:00,97.74,97.78,97.74,97.75,2664.0,94.2059,94.2444,94.2059,94.2155,2664.0
2021-07-21 13:00:00,97.71,97.78,97.69,97.78,4000.0,94.177,94.2444,94.1577,94.2444,4000.0
2021-07-21 13:05:00,97.78,97.85,97.78,97.85,4000.0,94.2444,94.3119,94.2444,94.3119,4000.0
2021-07-21 13:10:00,97.81,97.85,97.74,97.75,6816.0,94.2733,94.3119,94.2059,94.2155,6816.0
2021-07-21 13:15:00,97.75,97.75,97.73,97.73,2160.0,94.2155,94.2155,94.1962,94.1962,2160.0
2021-07-21 13:20:00,97.77,97.83,97.77,97.81,6572.0,94.2348,94.2926,94.2348,94.2733,6572.0
2021-07-21 13:25:00,97.83,97.83,97.81,97.81,1200.0,94.2926,94.2926,94.2733,94.2733,1200.0
2021-07-21 13:30:00,97.81,97.83,97.8,97.8,2528.0,94.2733,94.2926,94.2637,94.2637,2528.0
2021-07-21 13:35:00,97.78,97.84,97.78,97.84,3200.0,94.2444,94.3023,94.2444,94.3023,3200.0
2021-07-21 13:40:00,97.79,97.88,97.78,97.88,11160.0,94.2541,94.3408,94.2444,94.3408,11160.0
2021-07-21 13:45:00,97.86,97.86,97.81,97.85,2000.0,94.3215,94.3215,94.2733,94.3119,2000.0
2021-07-21 13:50:00,97.9,97.91,97.9,97.91,800.0,94.3601,94.3697,94.3601,94.3697,800.0
2021-07-21 13:55:00,97.94,98.0,97.92,97.93,11076.0,94.3986,94.4565,94.3794,94.389,11076.0
2021-07-21 14:00:00,97.92,97.92,97.89,97.91,4464.0,94.3794,94.3794,94.3504,94.3697,4464.0
2021-07-21 14:05:00,97.94,97.98,97.94,97.98,5676.0,94.3986,94.4372,94.3986,94.4372,5676.0
2021-07-21 14:10:00,97.97,97.97,97.92,97.95,1200.0,94.4276,94.4276,94.3794,94.4083,1200.0
2021-07-21 14:15:00,97.93,97.93,97.92,97.93,1600.0,94.389,94.389,94.3794,94.389,1600.0
2021-07-21 14:20:00,97.91,97.96,97.91,97.91,3332.0,94.3697,94.4179,94.3697,94.3697,3332.0
2021-07-21 14:25:00,97.95,97.95,97.81,97.87,12028.0,94.4083,94.4083,94.2733,94.3312,12028.0
2021-07-21 14:30:00,97.91,97.93,97.91,97.93,1600.0,94.3697,94.389,94.3697,94.389,1600.0
2021-07-21 14:35:00,97.92,97.96,97.92,97.96,800.0,94.3794,94.4179,94.3794,94.4179,800.0
2021-07-21 14:40:00,97.92,97.94,97.92,97.92,1200.0,94.3794,94.3986,94.3794,94.3794,1200.0
2021-07-21 14:45:00,97.91,97.95,97.91,97.92,3600.0,94.3697,94.4083,94.3697,94.3794,3600.0
2021-07-21 14:50:00,97.9,97.98,97.9,97.95,5308.0,94.3601,94.4372,94.3601,94.4083,5308.0
2021-07-21 14:55:00,97.92,97.94,97.85,97.85,5624.0,94.3794,94.3986,94.3119,94.3119,5624.0
2021-07-21 15:00:00,97.87,97.91,97.87,97.89,4000.0,94.3312,94.3697,94.3312,94.3504,4000.0
2021-07-21 15:05:00,97.89,97.89,97.86,97.86,1600.0,94.3504,94.3504,94.3215,94.3215,1600.0
2021-07-21 15:10:00,97.85,97.89,97.8,97.8,15944.0,94.3119,94.3504,94.2637,94.2637,15944.0
2021-07-21 15:15:00,97.83,97.86,97.83,97.85,2812.0,94.2926,94.3215,94.2926,94.3119,2812.0
2021-07-21 15:20:00,97.86,97.86,97.8,97.8,41040.0,94.3215,94.3215,94.2637,94.2637,41040.0
2021-07-21 15:25:00,97.82,97.82,97.71,97.74,5628.0,94.283,94.283,94.177,94.2059,5628.0
2021-07-21 15:30:00,97.78,97.84,97.78,97.78,11928.0,94.2444,94.3023,94.2444,94.2444,11928.0
2021-07-21 15:35:00,97.8,97.8,97.72,97.74,7200.0,94.2637,94.2637,94.1866,94.2059,7200.0
2021-07-21 15:40:00,97.75,97.79,97.74,97.79,3200.0,94.2155,94.2541,94.2059,94.2541,3200.0
2021-07-21 15:45:00,97.8,97.8,97.71,97.78,21116.0,94.2637,94.2637,94.177,94.2444,21116.0
2021-07-21 15:50:00,97.75,98.03,97.66,97.97,21600.0,94.2155,94.4854,94.1288,94.4276,21600.0
2021-07-21 15:55:00,97.97,98.11,97.95,98.04,58732.0,94.4276,94.5625,94.4083,94.495,58732.0
2021-07-22 09:30:00,98.14,98.14,97.37,97.69,18168.0,94.5914,94.5914,93.8492,94.1577,18168.0
2021-07-22 09:35:00,97.69,97.69,97.69,97.69,0.0,94.1577,94.1577,94.1577,94.1577,0.0
2021-07-22 09:40:00,97.74,97.74,97.68,97.68,800.0,94.2059,94.2059,94.148,94.148,800.0
2021-07-22 09:45:00,97.62,97.62,97.53,97.53,1600.0,94.0902,94.0902,94.0035,94.0035,1600.0
2021-07-22 09:50:00,97.49,97.49,97.42,97.49,13600.0,93.9649,93.9649,93.8974,93.9649,13600.0
2021-07-22 09:55:00,97.38,97.44,97.31,97.44,13512.0,93.8589,93.9167,93.7914,93.9167,13512.0
2021-07-22 10:00:00,97.48,97.58,97.38,97.39,8392.0,93.9553,94.0517,93.8589,93.8685,8392.0
2021-07-22 10:05:00,97.32,97.4,97.32,97.33,3328.0,93.8011,93.8782,93.8011,93.8107,3328.0
2021-07-22 10:10:00,97.39,97.7,97.39,97.63,9100.0,93.8685,94.1673,93.8685,94.0998,9100.0
2021-07-22 10:15:00,97.78,97.8,97.78,97.8,1632.0,94.2444,94.2637,94.2444,94.2637,1632.0
2021-07-22 10:20:00,97.84,97.85,97.84,97.85,1200.0,94.3023,94.3119,94.3023,94.3119,1200.0
2021-07-22 10:25:00,97.86,98.05,97.86,97.99,6128.0,94.3215,94.5047,94.3215,94.4468,6128.0
2021-07-22 10:30:00,97.98,98.02,97.98,98.02,1300.0,94.4372,94.4757,94.4372,94.4757,1300.0
2021-07-22 10:35:00,97.95,97.98,97.89,97.93,4400.0,94.4083,94.4372,94.3504,94.389,4400.0
2021-07-22 10:40:00,97.9,98.02,97.9,97.92,4400.0,94.3601,94.4757,94.3601,94.3794,4400.0
2021-07-22 10:45:00,97.86,97.87,97.84,97.87,3028.0,94.3215,94.3312,94.3023,94.3312,3028.0
2021-07-22 10:50:00,97.86,97.92,97.86,97.92,1600.0,94.3215,94.3794,94.3215,94.3794,1600.0
2021-07-22 10:55:00,97.91,97.91,97.83,97.89,3600.0,94.3697,94.3697,94.2926,94.3504,3600.0
2021-07-22 11:00:00,97.72,97.72,97.64,97.65,2400.0,94.1866,94.1866,94.1095,94.1191,2400.0
2021-07-22 11:05:00,97.62,97.64,97.55,97.61,8824.0,94.0902,94.1095,94.0227,94.0806,8824.0
2021-07-22 11:10:00,97.62,97.67,97.59,97.59,10800.0,94.0902,94.1384,94.0613,94.0613,10800.0
2021-07-22 11:15:00,97.71,97.73,97.7,97.73,1600.0,94.177,94.1962,94.1673,94.1962,1600.0
2021-07-22 11:20:00,97.77,97.77,97.71,97.72,2000.0,94.2348,94.2348,94.177,94.1866,2000.0
2021-07-22 11:25:00,97.74,97.74,97.67,97.71,3320.0,94.2059,94.2059,94.1384,94.177,3320.0
2021-07-22 11:30:00,97.73,97.74,97.67,97.67,2400.0,94.1962,94.2059,94.1384,94.1384,2400.0
2021-07-22 11:35:00,97.67,97.68,97.66,97.67,2000.0,94.1384,94.148,94.1288,94.1384,2000.0
2021-07-22 11:40:00,97.62,97.68,97.58,97.58,8000.0,94.0902,94.148,94.0517,94.0517,8000.0
2021-07-22 11:45:00,97.61,97.71,97.61,97.71,1200.0,94.0806,94.177,94.0806,94.177,1200.0
2021-07-22 11:50:00,97.63,97.64,97.6,97.6,2400.0,94.0998,94.1095,94.0709,94.0709,2400.0
2021-07-22 11:55:00,97.64,97.71,97.62,97.66,3792.0,94.1095,94.177,94.0902,94.1288,3792.0
2021-07-22 12:00:00,97.65,97.67,97.65,97.67,2564.0,94.1191,94.1384,94.1191,94.1384,2564.0
2021-07-22 12:05:00,97.64,97.64,97.6,97.61,2000.0,94.1095,94.1095,94.0709,94.0806,2000.0
2021-07-22 12:10:00,97.58,97.68,97.57,97.57,10400.0,94.0517,94.148,94.042,94.042,10400.0
2021-07-22 12:15:00,97.62,97.62,97.62,97.62,400.0,94.0902,94.0902,94.0902,94.0902,400.0
2021-07-22 12:20:00,97.58,97.59,97.52,97.56,4532.0,94.0517,94.0613,93.9938,94.0324,4532.0
2021-07-22 12:25:00,97.6,97.67,97.6,97.67,1600.0,94.0709,94.1384,94.0709,94.1384,1600.0
2021-07-22 12:30:00,97.74,97.77,97.73,97.77,4292.0,94.2059,94.2348,94.1962,94.2348,4292.0
2021-07-22 12:35:00,97.78,97.78,97.78,97.78,664.0,94.2444,94.2444,94.2444,94.2444,664.0
2021-07-22 12:40:00,97.77,97.8,97.71,97.75,8000.0,94.2348,94.2637,94.177,94.2155,8000.0
2021-07-22 12:45:00,97.74,97.74,97.65,97.73,1600.0,94.2059,94.2059,94.1191,94.1962,1600.0
2021-07-22 12:50:00,97.64,97.74,97.62,97.64,4000.0,94.1095,94.2059,94.0902,94.1095,4000.0
2021-07-22 12:55:00,97.64,97.71,97.63,97.69,4800.0,94.1095,94.177,94.0998,94.1577,4800.0
2021-07-22 13:00:00,97.72,97.72,97.67,97.72,4000.0,94.1866,94.1866,94.1384,94.1866,4000.0
2021-07-22 13:05:00,97.78,97.78,97.71,97.71,1600.0,94.2444,94.2444,94.177,94.177,1600.0
2021-07-22 13:10:00,97.72,97.73,97.7,97.7,4400.0,94.1866,94.1962,94.1673,94.1673,4400.0
2021-07-22 13:15:00,97.73,97.73,97.6,97.66,6000.0,94.1962,94.1962,94.0709,94.1288,6000.0
2021-07-22 13:20:00,97.64,97.66,97.64,97.66,800.0,94.1095,94.1288,94.1095,94.1288,800.0
2021-07-22 13:25:00,97.74,97.77,97.72,97.75,6800.0,94.2059,94.2348,94.1866,94.2155,6800.0
2021-07-22 13:30:00,97.73,97.94,97.71,97.88,21020.0,94.1962,94.3986,94.177,94.3408,21020.0
2021-07-22 13:35:00,97.85,97.85,97.81,97.81,20800.0,94.3119,94.3119,94.2733,94.2733,20800.0
2021-07-22 13:40:00,97.79,97.79,97.7,97.7,4800.0,94.2541,94.2541,94.1673,94.1673,4800.0
2021-07-22 13:45:00,97.71,97.73,97.71,97.73,1200.0,94.177,94.1962,94.177,94.1962,1200.0
2021-07-22 13:50:00,97.74,97.75,97.69,97.75,2000.0,94.2059,94.2155,94.1577,94.2155,2000.0
2021-07-22 13:55:00,97.77,97.82,97.77,97.82,3200.0,94.2348,94.283,94.2348,94.283,3200.0
2021-07-22 14:00:00,97.82,97.82,97.82,97.82,0.0,94.283,94.283,94.283,94.283,0.0
2021-07-22 14:05:00,97.85,97.92,97.81,97.81,2500.0,94.3119,94.3794,94.2733,94.2733,2500.0
2021-07-22 14:10:00,97.83,97.88,97.82,97.82,2800.0,94.2926,94.3408,94.283,94.283,2800.0
2021-07-22 14:15:00,97.85,97.89,97.83,97.87,4816.0,94.3119,94.3504,94.2926,94.3312,4816.0
2021-07-22 14:20:00,97.82,97.82,97.82,97.82,400.0,94.283,94.283,94.283,94.283,400.0
2021-07-22 14:25:00,97.83,97.85,97.82,97.83,2000.0,94.2926,94.3119,94.283,94.2926,2000.0
2021-07-22 14:30:00,97.76,97.84,97.76,97.84,3200.0,94.2251,94.3023,94.2251,94.3023,3200.0
2021-07-22 14:35:00,97.8,97.82,97.78,97.82,1600.0,94.2637,94.283,94.2444,94.283,1600.0
2021-07-22 14:40:00,97.76,97.76,97.76,97.76,1200.0,94.2251,94.2251,94.2251,94.2251,1200.0
2021-07-22 14:45:00,97.74,97.74,97.7,97.7,2000.0,94.2059,94.2059,94.1673,94.1673,2000.0
2021-07-22 14:50:00,97.69,97.74,97.67,97.67,10400.0,94.1577,94.2059,94.1384,94.1384,10400.0
2021-07-22 14:55:00,97.74,97.79,97.74,97.79,5500.0,94.2059,94.2541,94.2059,94.2541,5500.0
2021-07-22 15:00:00,97.8,97.81,97.79,97.79,1600.0,94.2637,94.2733,94.2541,94.2541,1600.0
2021-07-22 15:05:00,97.81,97.81,97.75,97.75,2400.0,94.2733,94.2733,94.2155,94.2155,2400.0
2021-07-22 15:10:00,97.78,97.82,97.77,97.8,6400.0,94.2444,94.283,94.2348,94.2637,6400.0
2021-07-22 15:15:00,97.79,97.79,97.75,97.79,2000.0,94.2541,94.2541,94.2155,94.2541,2000.0
2021-07-22 15:20:00,97.77,97.77,97.72,97.72,4000.0,94.2348,94.2348,94.1866,94.1866,4000.0
2021-07-22 15:25:00,97.7,97.73,97.7,97.7,5200.0,94.1673,94.1962,94.1673,94.1673,5200.0
2021-07-22 15:30:00,97.69,97.74,97.67,97.71,12448.0,94.1577,94.2059,94.1384,94.177,12448.0
2021-07-22 15:35:00,97.71,97.71,97.65,97.7,24000.0,94.177,94.177,94.1191,94.1673,24000.0
2021-07-22 15:40:00,97.69,97.72,97.67,97.72,7200.0,94.1577,94.1866,94.1384,94.1866,7200.0
2021-07-22 15:45:00,97.73,97.79,97.71,97.75,8400.0,94.1962,94.2541,94.177,94.2155,8400.0
2021-07-22 15:50:00,97.73,97.79,97.69,97.74,16360.0,94.1962,94.2541,94.1577,94.2059,16360.0
2021-07-22 15:55:00,97.82,97.83,97.73,97.77,35280.0,94.283,94.2926,94.1962,94.2348,35280.0
2021-07-23 09:30:00,98.0,98.38,97.58,98.17,37300.0,94.4565,94.8227,94.0517,94.6203,37300.0
2021-07-23 09:35:00,98.41,98.47,98.41,98.47,800.0,94.8516,94.9095,94.8516,94.9095,800.0
2021-07-23 09:40:00,98.23,98.23,97.92,98.0,23212.0,94.6782,94.6782,94.3794,94.4565,23212.0
2021-07-23 09:45:00,98.0,98.0,98.0,98.0,0.0,94.4565,94.4565,94.4565,94.4565,0.0
2021-07-23 09:50:00,97.97,97.98,97.9,97.96,11200.0,94.4276,94.4372,94.3601,94.4179,11200.0
2021-07-23 09:55:00,97.9,98.17,97.78,97.79,47876.0,94.3601,94.6203,94.2444,94.2541,47876.0
2021-07-23 10:00:00,97.81,97.81,97.73,97.73,800.0,94.2733,94.2733,94.1962,94.1962,800.0
2021-07-23 10:05:00,97.77,97.96,97.74,97.96,5200.0,94.2348,94.4179,94.2059,94.4179,5200.0
2021-07-23 10:10:00,98.01,98.04,97.86,97.86,3764.0,94.4661,94.495,94.3215,94.3215,3764.0
2021-07-23 10:15:00,97.98,98.0,97.97,98.0,4400.0,94.4372,94.4565,94.4276,94.4565,4400.0
2021-07-23 10:20:00,97.99,97.99,97.83,97.91,22800.0,94.4468,94.4468,94.2926,94.3697,22800.0
2021-07-23 10:25:00,97.99,98.05,97.92,97.98,3600.0,94.4468,94.5047,94.3794,94.4372,3600.0
2021-07-23 10:30:00,98.0,98.05,97.75,97.75,7860.0,94.4565,94.5047,94.2155,94.2155,7860.0
2021-07-23 10:35:00,97.75,97.81,97.68,97.77,7120.0,94.2155,94.2733,94.148,94.2348,7120.0
2021-07-23 10:40:00,97.84,97.88,97.84,97.88,800.0,94.3023,94.3408,94.3023,94.3408,800.0
2021-07-23 10:45:00,97.84,97.87,97.83,97.87,3032.0,94.3023,94.3312,94.2926,94.3312,3032.0
2021-07-23 10:50:00,97.99,98.07,97.99,98.07,800.0,94.4468,94.5239,94.4468,94.5239,800.0
2021-07-23 10:55:00,98.08,98.08,98.05,98.06,3200.0,94.5336,94.5336,94.5047,94.5143,3200.0
2021-07-23 11:00:00,98.15,98.25,98.11,98.22,5600.0,94.601,94.6974,94.5625,94.6685,5600.0
2021-07-23 11:05:00,98.22,98.22,98.22,98.22,0.0,94.6685,94.6685,94.6685,94.6685,0.0
2021-07-23 11:10:00,98.31,98.36,98.31,98.36,800.0,94.7553,94.8035,94.7553,94.8035,800.0
2021-07-23 11:15:00,98.31,98.32,98.29,98.32,2400.0,94.7553,94.7649,94.736,94.7649,2400.0
2021-07-23 11:20:00,98.36,98.38,98.36,98.38,936.0,94.8035,94.8227,94.8035,94.8227,936.0
2021-07-23 11:25:00,98.38,98.39,98.34,98.35,3860.0,94.8227,94.8324,94.7842,94.7938,3860.0
2021-07-23 11:30:00,98.39,98.5,98.36,98.36,86540.0,94.8324,94.9384,94.8035,94.8035,86540.0
2021-07-23 11:35:00,98.38,98.45,98.38,98.45,6400.0,94.8227,94.8902,94.8227,94.8902,6400.0
2021-07-23 11:40:00,98.58,98.58,98.47,98.47,2800.0,95.0155,95.0155,94.9095,94.9095,2800.0
2021-07-23 11:45:00,98.39,98.64,98.39,98.64,5864.0,94.8324,95.0733,94.8324,95.0733,5864.0
2021-07-23 11:50:00,98.63,98.66,98.51,98.51,5932.0,95.0637,95.0926,94.948,94.948,5932.0
2021-07-23 11:55:00,98.47,98.47,98.39,98.39,6468.0,94.9095,94.9095,94.8324,94.8324,6468.0
2021-07-23 12:00:00,98.46,98.48,98.39,98.39,5964.0,94.8998,94.9191,94.8324,94.8324,5964.0
2021-07-23 12:05:00,98.44,98.44,98.39,98.39,3200.0,94.8806,94.8806,94.8324,94.8324,3200.0
2021-07-23 12:10:00,98.44,98.46,98.44,98.46,1200.0,94.8806,94.8998,94.8806,94.8998,1200.0
2021-07-23 12:15:00,98.42,98.44,98.39,98.44,3200.0,94.8613,94.8806,94.8324,94.8806,3200.0
2021-07-23 12:20:00,98.39,98.4,98.39,98.4,3680.0,94.8324,94.842,94.8324,94.842,3680.0
2021-07-23 12:25:00,98.39,98.44,98.39,98.44,8392.0,94.8324,94.8806,94.8324,94.8806,8392.0
2021-07-23 12:30:00,98.44,98.44,98.44,98.44,0.0,94.8806,94.8806,94.8806,94.8806,0.0
2021-07-23 12:35:00,98.44,98.44,98.44,98.44,0.0,94.8806,94.8806,94.8806,94.8806,0.0
2021-07-23 12:40:00,98.44,98.47,98.44,98.47,800.0,94.8806,94.9095,94.8806,94.9095,800.0
2021-07-23 12:45:00,98.45,98.48,98.45,98.48,980.0,94.8902,94.9191,94.8902,94.9191,980.0
2021-07-23 12:50:00,98.45,98.45,98.39,98.44,1600.0,94.8902,94.8902,94.8324,94.8806,1600.0
2021-07-23 12:55:00,98.39,98.59,98.39,98.56,3200.0,94.8324,95.0251,94.8324,94.9962,3200.0
2021-07-23 13:00:00,98.58,98.73,98.52,98.73,2800.0,95.0155,95.1601,94.9577,95.1601,2800.0
2021-07-23 13:05:00,98.69,98.69,98.58,98.66,5596.0,95.1215,95.1215,95.0155,95.0926,5596.0
2021-07-23 13:10:00,98.6,98.75,98.6,98.7,2648.0,95.0348,95.1794,95.0348,95.1312,2648.0
2021-07-23 13:15:00,98.72,98.72,98.7,98.7,1600.0,95.1504,95.1504,95.1312,95.1312,1600.0
2021-07-23 13:20:00,98.7,98.74,98.69,98.72,2088.0,95.1312,95.1697,95.1215,95.1504,2088.0
2021-07-23 13:25:00,98.65,98.69,98.64,98.65,3600.0,95.083,95.1215,95.0733,95.083,3600.0
2021-07-23 13:30:00,98.58,98.62,98.53,98.62,2800.0,95.0155,95.0541,94.9673,95.0541,2800.0
2021-07-23 13:35:00,98.6,98.69,98.6,98.69,1600.0,95.0348,95.1215,95.0348,95.1215,1600.0
2021-07-23 13:40:00,98.67,98.83,98.67,98.83,10900.0,95.1022,95.2565,95.1022,95.2565,10900.0
2021-07-23 13:45:00,98.73,98.74,98.72,98.74,1200.0,95.1601,95.1697,95.1504,95.1697,1200.0
2021-07-23 13:50:00,98.71,98.72,98.67,98.68,32840.0,95.1408,95.1504,95.1022,95.1119,32840.0
2021-07-23 13:55:00,98.7,98.72,98.6,98.6,13216.0,95.1312,95.1504,95.0348,95.0348,13216.0
2021-07-23 14:00:00,98.52,98.61,98.52,98.61,5436.0,94.9577,95.0444,94.9577,95.0444,5436.0
2021-07-23 14:05:00,98.67,98.68,98.67,98.68,800.0,95.1022,95.1119,95.1022,95.1119,800.0
2021-07-23 14:10:00,98.71,98.71,98.59,98.6,17412.0,95.1408,95.1408,95.0251,95.0348,17412.0
2021-07-23 14:15:00,98.59,98.6,98.55,98.6,2000.0,95.0251,95.0348,94.9866,95.0348,2000.0
2021-07-23 14:20:00,98.57,98.57,98.51,98.51,1600.0,95.0059,95.0059,94.948,94.948,1600.0
2021-07-23 14:25:00,98.51,98.51,98.51,98.51,0.0,94.948,94.948,94.948,94.948,0.0
2021-07-23 14:30:00,98.53,98.53,98.5,98.53,2800.0,94.9673,94.9673,94.9384,94.9673,2800.0
2021-07-23 14:35:00,98.52,98.64,98.51,98.64,7176.0,94.9577,95.0733,94.948,95.0733,7176.0
2021-07-23 14:40:00,98.6,98.6,98.58,98.6,2432.0,95.0348,95.0348,95.0155,95.0348,2432.0
2021-07-23 14:45:00,98.55,98.55,98.5,98.5,800.0,94.9866,94.9866,94.9384,94.9384,800.0
2021-07-23 14:50:00,98.54,98.54,98.54,98.54,400.0,94.9769,94.9769,94.9769,94.9769,400.0
2021-07-23 14:55:00,98.54,98.54,98.46,98.48,19572.0,94.9769,94.9769,94.8998,94.9191,19572.0
2021-07-23 15:00:00,98.45,98.59,98.43,98.59,9360.0,94.8902,95.0251,94.8709,95.0251,9360.0
2021-07-23 15:05:00,98.58,98.63,98.58,98.6,4052.0,95.0155,95.0637,95.0155,95.0348,4052.0
2021-07-23 15:10:00,98.68,98.69,98.63,98.64,4736.0,95.1119,95.1215,95.0637,95.0733,4736.0
2021-07-23 15:15:00,98.58,98.69,98.58,98.69,5068.0,95.0155,95.1215,95.0155,95.1215,5068.0
2021-07-23 15:20:00,98.74,98.74,98.53,98.53,3280.0,95.1697,95.1697,94.9673,94.9673,3280.0
2021-07-23 15:25:00,98.57,98.58,98.53,98.57,13676.0,95.0059,95.0155,94.9673,95.0059,13676.0
2021-07-23 15:30:00,98.58,98.64,98.58,98.64,6864.0,95.0155,95.0733,95.0155,95.0733,6864.0
2021-07-23 15:35:00,98.7,98.84,98.7,98.82,4500.0,95.1312,95.2661,95.1312,95.2468,4500.0
2021-07-23 15:40:00,98.84,98.9,98.8,98.86,5600.0,95.2661,95.3239,95.2275,95.2854,5600.0
2021-07-23 15:45:00,98.88,98.9,98.81,98.81,8964.0,95.3046,95.3239,95.2372,95.2372,8964.0
2021-07-23 15:50:00,98.83,98.96,98.83,98.89,19308.0,95.2565,95.3818,95.2565,95.3143,19308.0
2021-07-23 15:55:00,98.92,98.92,98.79,98.81,39780.0,95.3432,95.3432,95.2179,95.2372,39780.0
2021-07-26 09:30:00,98.42,98.95,98.3,98.94,84204.0,94.8613,95.3721,94.7456,95.3625,84204.0
2021-07-26 09:35:00,98.67,98.84,98.52,98.63,13288.0,95.1022,95.2661,94.9577,95.0637,13288.0
2021-07-26 09:40:00,98.71,98.73,98.2,98.32,34688.0,95.1408,95.1601,94.6492,94.7649,34688.0
2021-07-26 09:45:00,98.41,98.41,98.03,98.17,46984.0,94.8516,94.8516,94.4854,94.6203,46984.0
2021-07-26 09:50:00,97.94,98.2,97.75,97.91,43376.0,94.3986,94.6492,94.2155,94.3697,43376.0
2021-07-26 09:55:00,97.79,97.89,97.46,97.54,26376.0,94.2541,94.3504,93.936,94.0131,26376.0
2021-07-26 10:00:00,97.58,97.59,97.32,97.59,26764.0,94.0517,94.0613,93.8011,94.0613,26764.0
2021-07-26 10:05:00,97.6,97.6,97.47,97.48,5340.0,94.0709,94.0709,93.9456,93.9553,5340.0
2021-07-26 10:10:00,97.47,97.47,97.32,97.43,3684.0,93.9456,93.9456,93.8011,93.9071,3684.0
2021-07-26 10:15:00,97.44,97.44,97.26,97.36,6800.0,93.9167,93.9167,93.7432,93.8396,6800.0
2021-07-26 10:20:00,97.43,97.43,97.2,97.2,10024.0,93.9071,93.9071,93.6854,93.6854,10024.0
2021-07-26 10:25:00,97.08,97.19,96.93,96.98,7808.0,93.5697,93.6758,93.4252,93.4734,7808.0
2021-07-26 10:30:00,96.88,96.94,96.63,96.63,8260.0,93.377,93.4348,93.136,93.136,8260.0
2021-07-26 10:35:00,96.69,97.0,96.69,96.9,15024.0,93.1938,93.4926,93.1938,93.3962,15024.0
2021-07-26 10:40:00,96.96,97.05,96.96,96.96,2544.0,93.4541,93.5408,93.4541,93.4541,2544.0
2021-07-26 10:45:00,97.05,97.37,97.05,97.37,3796.0,93.5408,93.8492,93.5408,93.8492,3796.0
2021-07-26 10:50:00,97.31,97.42,97.05,97.05,16484.0,93.7914,93.8974,93.5408,93.5408,16484.0
2021-07-26 10:55:00,97.06,97.35,97.06,97.1,17412.0,93.5505,93.83,93.5505,93.589,17412.0
2021-07-26 11:00:00,97.18,97.23,96.99,97.1,5660.0,93.6661,93.7143,93.483,93.589,5660.0
2021-07-26 11:05:00,97.18,97.25,97.07,97.21,6492.0,93.6661,93.7336,93.5601,93.695,6492.0
2021-07-26 11:10:00,97.25,97.36,97.25,97.36,2800.0,93.7336,93.8396,93.7336,93.8396,2800.0
2021-07-26 11:15:00,97.36,97.41,97.22,97.27,27700.0,93.8396,93.8878,93.7047,93.7529,27700.0
2021-07-26 11:20:00,97.22,97.35,97.22,97.35,3956.0,93.7047,93.83,93.7047,93.83,3956.0
2021-07-26 11:25:00,97.36,97.42,97.36,97.42,1600.0,93.8396,93.8974,93.8396,93.8974,1600.0
2021-07-26 11:30:00,97.42,97.42,97.33,97.42,14032.0,93.8974,93.8974,93.8107,93.8974,14032.0
2021-07-26 11:35:00,97.36,97.36,97.36,97.36,400.0,93.8396,93.8396,93.8396,93.8396,400.0
2021-07-26 11:40:00,97.31,97.36,97.18,97.18,10764.0,93.7914,93.8396,93.6661,93.6661,10764.0
2021-07-26 11:45:00,97.2,97.29,97.2,97.27,6800.0,93.6854,93.7721,93.6854,93.7529,6800.0
2021-07-26 11:50:00,97.31,97.31,97.29,97.29,1200.0,93.7914,93.7914,93.7721,93.7721,1200.0
2021-07-26 11:55:00,97.29,97.36,97.25,97.36,5188.0,93.7721,93.8396,93.7336,93.8396,5188.0
2021-07-26 12:00:00,97.3,97.32,97.28,97.28,2000.0,93.7818,93.8011,93.7625,93.7625,2000.0
2021-07-26 12:05:00,97.26,97.29,97.22,97.25,3280.0,93.7432,93.7721,93.7047,93.7336,3280.0
2021-07-26 12:10:00,97.24,97.28,97.24,97.28,5360.0,93.7239,93.7625,93.7239,93.7625,5360.0
2021-07-26 12:15:00,97.3,97.36,97.29,97.36,5340.0,93.7818,93.8396,93.7721,93.8396,5340.0
2021-07-26 12:20:00,97.35,97.35,97.28,97.28,2704.0,93.83,93.83,93.7625,93.7625,2704.0
2021-07-26 12:25:00,97.27,97.31,97.24,97.24,3600.0,93.7529,93.7914,93.7239,93.7239,3600.0
2021-07-26 12:30:00,97.2,97.32,97.15,97.24,15864.0,93.6854,93.8011,93.6372,93.7239,15864.0
2021-07-26 12:35:00,97.26,97.26,96.98,97.05,31132.0,93.7432,93.7432,93.4734,93.5408,31132.0
2021-07-26 12:40:00,97.08,97.16,97.01,97.01,5748.0,93.5697,93.6468,93.5023,93.5023,5748.0
2021-07-26 12:45:00,97.04,97.07,96.98,97.06,8280.0,93.5312,93.5601,93.4734,93.5505,8280.0
2021-07-26 12:50:00,96.99,97.02,96.99,96.99,1200.0,93.483,93.5119,93.483,93.483,1200.0
2021-07-26 12:55:00,97.03,97.08,97.0,97.08,2400.0,93.5215,93.5697,93.4926,93.5697,2400.0
2021-07-26 13:00:00,97.01,97.01,97.0,97.0,800.0,93.5023,93.5023,93.4926,93.4926,800.0
2021-07-26 13:05:00,96.9,97.03,96.9,97.03,3600.0,93.3962,93.5215,93.3962,93.5215,3600.0
2021-07-26 13:10:00,97.01,97.01,96.96,96.99,2800.0,93.5023,93.5023,93.4541,93.483,2800.0
2021-07-26 13:15:00,97.03,97.15,97.03,97.15,2400.0,93.5215,93.6372,93.5215,93.6372,2400.0
2021-07-26 13:20:00,97.22,97.22,97.15,97.15,2400.0,93.7047,93.7047,93.6372,93.6372,2400.0
2021-07-26 13:25:00,97.07,97.08,97.02,97.02,2000.0,93.5601,93.5697,93.5119,93.5119,2000.0
2021-07-26 13:30:00,97.08,97.08,96.96,96.98,5156.0,93.5697,93.5697,93.4541,93.4734,5156.0
2021-07-26 13:35:00,96.95,97.0,96.95,97.0,4000.0,93.4444,93.4926,93.4444,93.4926,4000.0
2021-07-26 13:40:00,97.02,97.16,97.01,97.15,5136.0,93.5119,93.6468,93.5023,93.6372,5136.0
2021-07-26 13:45:00,97.11,97.14,97.11,97.13,1600.0,93.5987,93.6276,93.5987,93.6179,1600.0
2021-07-26 13:50:00,97.13,97.23,97.13,97.16,6740.0,93.6179,93.7143,93.6179,93.6468,6740.0
2021-07-26 13:55:00,97.19,97.19,97.13,97.17,4480.0,93.6758,93.6758,93.6179,93.6565,4480.0
2021-07-26 14:00:00,97.23,97.23,97.18,97.18,1200.0,93.7143,93.7143,93.6661,93.6661,1200.0
2021-07-26 14:05:00,97.19,97.25,97.16,97.25,2000.0,93.6758,93.7336,93.6468,93.7336,2000.0
2021-07-26 14:10:00,97.25,97.25,97.2,97.2,800.0,93.7336,93.7336,93.6854,93.6854,800.0
2021-07-26 14:15:00,97.21,97.29,97.14,97.28,7740.0,93.695,93.7721,93.6276,93.7625,7740.0
2021-07-26 14:20:00,97.31,97.35,97.24,97.24,7692.0,93.7914,93.83,93.7239,93.7239,7692.0
2021-07-26 14:25:00,97.25,97.28,97.23,97.28,6832.0,93.7336,93.7625,93.7143,93.7625,6832.0
2021-07-26 14:30:00,97.29,97.29,97.27,97.27,800.0,93.7721,93.7721,93.7529,93.7529,800.0
2021-07-26 14:35:00,97.27,97.27,97.22,97.25,3200.0,93.7529,93.7529,93.7047,93.7336,3200.0
2021-07-26 14:40:00,97.25,97.28,97.23,97.24,2400.0,93.7336,93.7625,93.7143,93.7239,2400.0
2021-07-26 14:45:00,97.27,97.28,97.24,97.24,2424.0,93.7529,93.7625,93.7239,93.7239,2424.0
2021-07-26 14:50:00,97.26,97.41,97.16,97.33,54448.0,93.7432,93.8878,93.6468,93.8107,54448.0
2021-07-26 14:55:00,97.27,97.5,97.27,97.5,25900.0,93.7529,93.9745,93.7529,93.9745,25900.0
2021-07-26 15:00:00,97.49,97.54,97.25,97.25,36080.0,93.9649,94.0131,93.7336,93.7336,36080.0
2021-07-26 15:05:00,97.27,97.3,97.21,97.3,4404.0,93.7529,93.7818,93.695,93.7818,4404.0
2021-07-26 15:10:00,97.26,97.3,97.23,97.23,2800.0,93.7432,93.7818,93.7143,93.7143,2800.0
2021-07-26 15:15:00,97.27,97.28,97.06,97.21,13852.0,93.7529,93.7625,93.5505,93.695,13852.0
2021-07-26 15:20:00,97.2,97.24,97.2,97.23,2400.0,93.6854,93.7239,93.6854,93.7143,2400.0
2021-07-26 15:25:00,97.18,97.22,97.0,97.03,27564.0,93.6661,93.7047,93.4926,93.5215,27564.0
2021-07-26 15:30:00,97.03,97.28,96.98,97.25,18060.0,93.5215,93.7625,93.4734,93.7336,18060.0
2021-07-26 15:35:00,97.28,97.3,97.19,97.22,5804.0,93.7625,93.7818,93.6758,93.7047,5804.0
2021-07-26 15:40:00,97.28,97.29,97.28,97.28,2400.0,93.7625,93.7721,93.7625,93.7625,2400.0
2021-07-26 15:45:00,97.27,97.29,97.18,97.24,10788.0,93.7529,93.7721,93.6661,93.7239,10788.0
2021-07-26 15:50:00,97.18,97.36,97.17,97.36,23656.0,93.6661,93.8396,93.6565,93.8396,23656.0
2021-07-26 15:55:00,97.35,97.39,97.18,97.2,59364.0,93.83,93.8685,93.6661,93.6854,59364.0
2021-07-27 09:30:00,95.99,96.61,95.73,96.61,106708.0,92.5191,93.1167,92.2685,93.1167,106708.0
2021-07-27 09:35:00,96.69,96.97,96.69,96.82,3416.0,93.1938,93.4637,93.1938,93.3191,3416.0
2021-07-27 09:40:00,96.75,97.16,96.75,97.03,4440.0,93.2517,93.6468,93.2517,93.5215,4440.0
2021-07-27 09:45:00,97.16,97.17,97.13,97.13,1700.0,93.6468,93.6565,93.6179,93.6179,1700.0
2021-07-27 09:50:00,97.22,97.39,97.22,97.38,2400.0,93.7047,93.8685,93.7047,93.8589,2400.0
2021-07-27 09:55:00,97.49,97.54,97.35,97.44,10212.0,93.9649,94.0131,93.83,93.9167,10212.0
2021-07-27 10:00:00,97.36,97.76,97.36,97.64,4968.0,93.8396,94.2251,93.8396,94.1095,4968.0
2021-07-27 10:05:00,97.71,97.71,97.34,97.55,18112.0,94.177,94.177,93.8203,94.0227,18112.0
2021-07-27 10:10:00,97.61,97.95,97.61,97.75,6436.0,94.0806,94.4083,94.0806,94.2155,6436.0
2021-07-27 10:15:00,97.66,97.83,97.5,97.62,8312.0,94.1288,94.2926,93.9745,94.0902,8312.0
2021-07-27 10:20:00,97.74,98.0,97.74,98.0,5600.0,94.2059,94.4565,94.2059,94.4565,5600.0
2021-07-27 10:25:00,98.03,98.12,97.99,98.03,6228.0,94.4854,94.5721,94.4468,94.4854,6228.0
2021-07-27 10:30:00,97.97,97.97,97.85,97.94,4884.0,94.4276,94.4276,94.3119,94.3986,4884.0
2021-07-27 10:35:00,97.97,98.03,97.69,97.86,17964.0,94.4276,94.4854,94.1577,94.3215,17964.0
2021-07-27 10:40:00,97.85,97.91,97.71,97.71,4000.0,94.3119,94.3697,94.177,94.177,4000.0
2021-07-27 10:45:00,97.63,97.63,97.63,97.63,400.0,94.0998,94.0998,94.0998,94.0998,400.0
2021-07-27 10:50:00,97.53,97.55,97.46,97.47,8200.0,94.0035,94.0227,93.936,93.9456,8200.0
2021-07-27 10:55:00,97.48,97.65,97.42,97.57,15692.0,93.9553,94.1191,93.8974,94.042,15692.0
2021-07-27 11:00:00,97.51,97.71,97.51,97.71,10692.0,93.9842,94.177,93.9842,94.177,10692.0
2021-07-27 11:05:00,97.68,97.71,97.52,97.52,5664.0,94.148,94.177,93.9938,93.9938,5664.0
2021-07-27 11:10:00,97.53,97.63,97.53,97.63,4400.0,94.0035,94.0998,94.0035,94.0998,4400.0
2021-07-27 11:15:00,97.6,97.6,97.46,97.46,8400.0,94.0709,94.0709,93.936,93.936,8400.0
2021-07-27 11:20:00,97.4,97.42,97.28,97.34,11932.0,93.8782,93.8974,93.7625,93.8203,11932.0
2021-07-27 11:25:00,97.14,97.22,97.02,97.19,12752.0,93.6276,93.7047,93.5119,93.6758,12752.0
2021-07-27 11:30:00,97.13,97.13,96.77,96.77,7624.0,93.6179,93.6179,93.2709,93.2709,7624.0
2021-07-27 11:35:00,96.79,96.84,96.78,96.79,3600.0,93.2902,93.3384,93.2806,93.2902,3600.0
2021-07-27 11:40:00,96.72,96.91,96.7,96.91,9868.0,93.2228,93.4059,93.2035,93.4059,9868.0
2021-07-27 11:45:00,96.87,96.95,96.86,96.95,800.0,93.3673,93.4444,93.3577,93.4444,800.0
2021-07-27 11:50:00,96.94,97.07,96.94,97.07,2420.0,93.4348,93.5601,93.4348,93.5601,2420.0
2021-07-27 11:55:00,96.98,96.99,96.85,96.87,4844.0,93.4734,93.483,93.3481,93.3673,4844.0
2021-07-27 12:00:00,96.83,96.83,96.63,96.63,800.0,93.3288,93.3288,93.136,93.136,800.0
2021-07-27 12:05:00,96.53,96.6,96.43,96.58,7820.0,93.0396,93.1071,92.9432,93.0878,7820.0
2021-07-27 12:10:00,96.49,96.55,96.44,96.44,3252.0,93.0011,93.0589,92.9529,92.9529,3252.0
2021-07-27 12:15:00,96.55,96.61,96.51,96.61,4784.0,93.0589,93.1167,93.0203,93.1167,4784.0
2021-07-27 12:20:00,96.67,96.69,96.66,96.69,1600.0,93.1746,93.1938,93.1649,93.1938,1600.0
2021-07-27 12:25:00,96.7,96.79,96.7,96.76,1600.0,93.2035,93.2902,93.2035,93.2613,1600.0
2021-07-27 12:30:00,96.8,96.8,96.68,96.71,9728.0,93.2999,93.2999,93.1842,93.2131,9728.0
2021-07-27 12:35:00,96.73,96.83,96.73,96.8,1600.0,93.2324,93.3288,93.2324,93.2999,1600.0
2021-07-27 12:40:00,96.84,96.84,96.8,96.83,2800.0,93.3384,93.3384,93.2999,93.3288,2800.0
2021-07-27 12:45:00,96.81,96.81,96.69,96.69,3904.0,93.3095,93.3095,93.1938,93.1938,3904.0
2021-07-27 12:50:00,96.64,96.67,96.61,96.67,3200.0,93.1456,93.1746,93.1167,93.1746,3200.0
2021-07-27 12:55:00,96.64,96.7,96.64,96.69,6812.0,93.1456,93.2035,93.1456,93.1938,6812.0
2021-07-27 13:00:00,96.72,96.73,96.68,96.68,3600.0,93.2228,93.2324,93.1842,93.1842,3600.0
2021-07-27 13:05:00,96.66,96.7,96.59,96.59,2000.0,93.1649,93.2035,93.0975,93.0975,2000.0
2021-07-27 13:10:00,96.61,96.63,96.6,96.61,2800.0,93.1167,93.136,93.1071,93.1167,2800.0
2021-07-27 13:15:00,96.65,96.65,96.58,96.6,9200.0,93.1553,93.1553,93.0878,93.1071,9200.0
2021-07-27 13:20:00,96.66,96.69,96.64,96.69,9664.0,93.1649,93.1938,93.1456,93.1938,9664.0
2021-07-27 13:25:00,96.78,96.88,96.7,96.88,6904.0,93.2806,93.377,93.2035,93.377,6904.0
2021-07-27 13:30:00,96.86,96.9,96.72,96.83,10712.0,93.3577,93.3962,93.2228,93.3288,10712.0
2021-07-27 13:35:00,96.79,96.86,96.77,96.86,7460.0,93.2902,93.3577,93.2709,93.3577,7460.0
2021-07-27 13:40:00,96.93,96.94,96.89,96.92,6000.0,93.4252,93.4348,93.3866,93.4155,6000.0
2021-07-27 13:45:00,96.95,96.99,96.84,96.84,11076.0,93.4444,93.483,93.3384,93.3384,11076.0
2021-07-27 13:50:00,96.79,96.81,96.76,96.78,4200.0,93.2902,93.3095,93.2613,93.2806,4200.0
2021-07-27 13:55:00,96.75,96.78,96.64,96.64,6300.0,93.2517,93.2806,93.1456,93.1456,6300.0
2021-07-27 14:00:00,96.63,96.74,96.62,96.73,3600.0,93.136,93.242,93.1264,93.2324,3600.0
2021-07-27 14:05:00,96.69,96.72,96.69,96.72,800.0,93.1938,93.2228,93.1938,93.2228,800.0
2021-07-27 14:10:00,96.75,96.83,96.71,96.83,7840.0,93.2517,93.3288,93.2131,93.3288,7840.0
2021-07-27 14:15:00,96.83,96.89,96.82,96.89,2800.0,93.3288,93.3866,93.3191,93.3866,2800.0
2021-07-27 14:20:00,96.88,96.96,96.85,96.88,6900.0,93.377,93.4541,93.3481,93.377,6900.0
2021-07-27 14:25:00,96.95,96.98,96.94,96.98,1600.0,93.4444,93.4734,93.4348,93.4734,1600.0
2021-07-27 14:30:00,96.93,96.93,96.93,96.93,400.0,93.4252,93.4252,93.4252,93.4252,400.0
2021-07-27 14:35:00,96.91,96.97,96.91,96.96,3600.0,93.4059,93.4637,93.4059,93.4541,3600.0
2021-07-27 14:40:00,96.94,96.95,96.94,96.94,3856.0,93.4348,93.4444,93.4348,93.4348,3856.0
2021-07-27 14:45:00,96.97,97.14,96.97,97.14,3420.0,93.4637,93.6276,93.4637,93.6276,3420.0
2021-07-27 14:50:00,97.01,97.03,97.01,97.03,1600.0,93.5023,93.5215,93.5023,93.5215,1600.0
2021-07-27 14:55:00,97.06,97.11,97.02,97.05,7200.0,93.5505,93.5987,93.5119,93.5408,7200.0
2021-07-27 15:00:00,97.09,97.11,97.06,97.1,4400.0,93.5794,93.5987,93.5505,93.589,4400.0
2021-07-27 15:05:00,97.09,97.09,97.05,97.07,2800.0,93.5794,93.5794,93.5408,93.5601,2800.0
2021-07-27 15:10:00,97.05,97.05,96.99,97.04,2000.0,93.5408,93.5408,93.483,93.5312,2000.0
2021-07-27 15:15:00,97.05,97.05,97.02,97.02,3292.0,93.5408,93.5408,93.5119,93.5119,3292.0
2021-07-27 15:20:00,97.04,97.1,97.04,97.1,4456.0,93.5312,93.589,93.5312,93.589,4456.0
2021-07-27 15:25:00,97.14,97.14,97.1,97.1,2184.0,93.6276,93.6276,93.589,93.589,2184.0
2021-07-27 15:30:00,97.1,97.13,97.05,97.08,9384.0,93.589,93.6179,93.5408,93.5697,9384.0
2021-07-27 15:35:00,97.08,97.15,97.07,97.14,10000.0,93.5697,93.6372,93.5601,93.6276,10000.0
2021-07-27 15:40:00,97.12,97.23,97.07,97.23,5600.0,93.6083,93.7143,93.5601,93.7143,5600.0
2021-07-27 15:45:00,97.24,97.28,97.23,97.28,11228.0,93.7239,93.7625,93.7143,93.7625,11228.0
2021-07-27 15:50:00,97.25,97.31,97.2,97.2,33220.0,93.7336,93.7914,93.6854,93.6854,33220.0
2021-07-27 15:55:00,97.19,97.37,97.19,97.21,58940.0,93.6758,93.8492,93.6758,93.695,58940.0
2021-07-28 09:30:00,97.75,98.0,97.54,97.78,32088.0,94.2155,94.4565,94.0131,94.2444,32088.0
2021-07-28 09:35:00,97.98,98.0,97.97,97.97,3848.0,94.4372,94.4565,94.4276,94.4276,3848.0
2021-07-28 09:40:00,97.98,97.98,97.83,97.83,2388.0,94.4372,94.4372,94.2926,94.2926,2388.0
2021-07-28 09:45:00,97.83,98.04,97.7,97.81,8804.0,94.2926,94.495,94.1673,94.2733,8804.0
2021-07-28 09:50:00,97.87,97.87,97.6,97.8,8280.0,94.3312,94.3312,94.0709,94.2637,8280.0
2021-07-28 09:55:00,97.56,97.57,97.48,97.55,5416.0,94.0324,94.042,93.9553,94.0227,5416.0
2021-07-28 10:00:00,97.78,97.78,97.53,97.58,4000.0,94.2444,94.2444,94.0035,94.0517,4000.0
2021-07-28 10:05:00,97.58,97.68,97.58,97.63,4292.0,94.0517,94.148,94.0517,94.0998,4292.0
2021-07-28 10:10:00,97.6,97.63,97.29,97.33,3712.0,94.0709,94.0998,93.7721,93.8107,3712.0
2021-07-28 10:15:00,97.33,97.33,97.33,97.33,0.0,93.8107,93.8107,93.8107,93.8107,0.0
2021-07-28 10:20:00,97.44,97.5,97.34,97.39,6000.0,93.9167,93.9745,93.8203,93.8685,6000.0
2021-07-28 10:25:00,97.46,97.59,97.45,97.59,4520.0,93.936,94.0613,93.9264,94.0613,4520.0
2021-07-28 10:30:00,97.73,97.83,97.58,97.83,5636.0,94.1962,94.2926,94.0517,94.2926,5636.0
2021-07-28 10:35:00,97.84,97.89,97.69,97.81,10544.0,94.3023,94.3504,94.1577,94.2733,10544.0
2021-07-28 10:40:00,97.68,97.73,97.51,97.54,5744.0,94.148,94.1962,93.9842,94.0131,5744.0
2021-07-28 10:45:00,97.51,97.63,97.51,97.58,2800.0,93.9842,94.0998,93.9842,94.0517,2800.0
2021-07-28 10:50:00,97.63,97.95,97.63,97.86,5200.0,94.0998,94.4083,94.0998,94.3215,5200.0
2021-07-28 10:55:00,97.92,97.92,97.85,97.9,7148.0,94.3794,94.3794,94.3119,94.3601,7148.0
2021-07-28 11:00:00,97.9,98.0,97.87,97.99,5200.0,94.3601,94.4565,94.3312,94.4468,5200.0
2021-07-28 11:05:00,98.05,98.14,98.01,98.11,5528.0,94.5047,94.5914,94.4661,94.5625,5528.0
2021-07-28 11:10:00,98.14,98.18,98.06,98.13,5144.0,94.5914,94.63,94.5143,94.5818,5144.0
2021-07-28 11:15:00,98.03,98.14,97.86,97.95,12760.0,94.4854,94.5914,94.3215,94.4083,12760.0
2021-07-28 11:20:00,97.98,97.98,97.97,97.97,1616.0,94.4372,94.4372,94.4276,94.4276,1616.0
2021-07-28 11:25:00,97.94,98.05,97.81,97.84,5316.0,94.3986,94.5047,94.2733,94.3023,5316.0
2021-07-28 11:30:00,97.85,98.01,97.85,97.98,7284.0,94.3119,94.4661,94.3119,94.4372,7284.0
2021-07-28 11:35:00,98.11,98.17,98.11,98.11,4608.0,94.5625,94.6203,94.5625,94.5625,4608.0
2021-07-28 11:40:00,98.05,98.09,98.04,98.09,4000.0,94.5047,94.5432,94.495,94.5432,4000.0
2021-07-28 11:45:00,98.14,98.14,98.07,98.12,4648.0,94.5914,94.5914,94.5239,94.5721,4648.0
2021-07-28 11:50:00,98.12,98.17,98.08,98.14,6628.0,94.5721,94.6203,94.5336,94.5914,6628.0
2021-07-28 11:55:00,98.14,98.21,98.14,98.17,3184.0,94.5914,94.6589,94.5914,94.6203,3184.0
2021-07-28 12:00:00,98.27,98.27,98.27,98.27,400.0,94.7167,94.7167,94.7167,94.7167,400.0
2021-07-28 12:05:00,98.27,98.27,98.13,98.13,18024.0,94.7167,94.7167,94.5818,94.5818,18024.0
2021-07-28 12:10:00,98.11,98.11,97.98,97.99,6956.0,94.5625,94.5625,94.4372,94.4468,6956.0
2021-07-28 12:15:00,97.86,97.88,97.64,97.73,38084.0,94.3215,94.3408,94.1095,94.1962,38084.0
2021-07-28 12:20:00,97.77,97.82,97.77,97.8,2884.0,94.2348,94.283,94.2348,94.2637,2884.0
2021-07-28 12:25:00,97.82,97.84,97.78,97.83,3044.0,94.283,94.3023,94.2444,94.2926,3044.0
2021-07-28 12:30:00,97.81,97.81,97.67,97.67,4632.0,94.2733,94.2733,94.1384,94.1384,4632.0
2021-07-28 12:35:00,97.72,97.81,97.65,97.71,5560.0,94.1866,94.2733,94.1191,94.177,5560.0
2021-07-28 12:40:00,97.7,97.74,97.68,97.68,4000.0,94.1673,94.2059,94.148,94.148,4000.0
2021-07-28 12:45:00,97.73,97.86,97.73,97.84,2400.0,94.1962,94.3215,94.1962,94.3023,2400.0
2021-07-28 12:50:00,97.84,97.87,97.84,97.87,1236.0,94.3023,94.3312,94.3023,94.3312,1236.0
2021-07-28 12:55:00,97.87,97.89,97.8,97.89,2000.0,94.3312,94.3504,94.2637,94.3504,2000.0
2021-07-28 13:00:00,97.85,97.85,97.75,97.75,2000.0,94.3119,94.3119,94.2155,94.2155,2000.0
2021-07-28 13:05:00,97.85,97.85,97.55,97.56,5916.0,94.3119,94.3119,94.0227,94.0324,5916.0
2021-07-28 13:10:00,97.63,97.74,97.63,97.72,4060.0,94.0998,94.2059,94.0998,94.1866,4060.0
2021-07-28 13:15:00,97.82,97.82,97.65,97.7,3976.0,94.283,94.283,94.1191,94.1673,3976.0
2021-07-28 13:20:00,97.7,97.74,97.54,97.54,5568.0,94.1673,94.2059,94.0131,94.0131,5568.0
2021-07-28 13:25:00,97.61,97.61,97.58,97.58,2000.0,94.0806,94.0806,94.0517,94.0517,2000.0
2021-07-28 13:30:00,97.52,97.6,97.49,97.6,2800.0,93.9938,94.0709,93.9649,94.0709,2800.0
2021-07-28 13:35:00,97.64,97.64,97.6,97.6,2400.0,94.1095,94.1095,94.0709,94.0709,2400.0
2021-07-28 13:40:00,97.65,97.74,97.65,97.74,1600.0,94.1191,94.2059,94.1191,94.2059,1600.0
2021-07-28 13:45:00,97.71,97.8,97.71,97.76,5200.0,94.177,94.2637,94.177,94.2251,5200.0
2021-07-28 13:50:00,97.79,97.82,97.73,97.79,4576.0,94.2541,94.283,94.1962,94.2541,4576.0
2021-07-28 13:55:00,97.74,97.79,97.55,97.55,4656.0,94.2059,94.2541,94.0227,94.0227,4656.0
2021-07-28 14:00:00,97.55,97.91,97.52,97.91,3200.0,94.0227,94.3697,93.9938,94.3697,3200.0
2021-07-28 14:05:00,97.69,97.88,97.69,97.87,5764.0,94.1577,94.3408,94.1577,94.3312,5764.0
2021-07-28 14:10:00,97.9,98.0,97.86,98.0,11436.0,94.3601,94.4565,94.3215,94.4565,11436.0
2021-07-28 14:15:00,97.98,98.07,97.98,98.05,8700.0,94.4372,94.5239,94.4372,94.5047,8700.0
2021-07-28 14:20:00,97.93,98.12,97.93,98.04,4212.0,94.389,94.5721,94.389,94.495,4212.0
2021-07-28 14:25:00,98.0,98.09,98.0,98.07,4400.0,94.4565,94.5432,94.4565,94.5239,4400.0
2021-07-28 14:30:00,98.08,98.2,98.08,98.2,5600.0,94.5336,94.6492,94.5336,94.6492,5600.0
2021-07-28 14:35:00,98.08,98.27,98.07,98.26,4000.0,94.5336,94.7167,94.5239,94.7071,4000.0
2021-07-28 14:40:00,98.31,98.31,98.1,98.16,9556.0,94.7553,94.7553,94.5529,94.6107,9556.0
2021-07-28 14:45:00,98.19,98.3,98.09,98.29,8024.0,94.6396,94.7456,94.5432,94.736,8024.0
2021-07-28 14:50:00,98.33,98.33,98.18,98.18,7172.0,94.7745,94.7745,94.63,94.63,7172.0
2021-07-28 14:55:00,98.16,98.35,98.16,98.23,7928.0,94.6107,94.7938,94.6107,94.6782,7928.0
2021-07-28 15:00:00,98.31,98.36,98.06,98.21,16188.0,94.7553,94.8035,94.5143,94.6589,16188.0
2021-07-28 15:05:00,98.23,98.23,97.97,98.06,12000.0,94.6782,94.6782,94.4276,94.5143,12000.0
2021-07-28 15:10:00,98.02,98.08,98.0,98.08,6272.0,94.4757,94.5336,94.4565,94.5336,6272.0
2021-07-28 15:15:00,98.11,98.11,98.03,98.08,4000.0,94.5625,94.5625,94.4854,94.5336,4000.0
2021-07-28 15:20:00,98.01,98.01,97.88,97.95,4800.0,94.4661,94.4661,94.3408,94.4083,4800.0
2021-07-28 15:25:00,97.9,97.98,97.9,97.95,6336.0,94.3601,94.4372,94.3601,94.4083,6336.0
2021-07-28 15:30:00,97.97,98.04,97.96,97.98,10000.0,94.4276,94.495,94.4179,94.4372,10000.0
2021-07-28 15:35:00,97.98,98.0,97.86,97.94,10004.0,94.4372,94.4565,94.3215,94.3986,10004.0
2021-07-28 15:40:00,97.88,97.95,97.88,97.93,4400.0,94.3408,94.4083,94.3408,94.389,4400.0
2021-07-28 15:45:00,97.91,97.93,97.82,97.87,12088.0,94.3697,94.389,94.283,94.3312,12088.0
2021-07-28 15:50:00,97.86,97.86,97.74,97.8,15664.0,94.3215,94.3215,94.2059,94.2637,15664.0
2021-07-28 15:55:00,97.75,97.76,97.58,97.59,59980.0,94.2155,94.2251,94.0517,94.0613,59980.0
2021-07-29 09:30:00,98.42,98.66,97.7,98.14,32040.0,94.8613,95.0926,94.1673,94.5914,32040.0
2021-07-29 09:35:00,98.41,98.74,98.22,98.31,7392.0,94.8516,95.1697,94.6685,94.7553,7392.0
2021-07-29 09:40:00,98.32,98.37,98.22,98.34,4444.0,94.7649,94.8131,94.6685,94.7842,4444.0
2021-07-29 09:45:00,98.24,98.5,98.24,98.43,8516.0,94.6878,94.9384,94.6878,94.8709,8516.0
2021-07-29 09:50:00,98.44,98.44,98.2,98.41,16636.0,94.8806,94.8806,94.6492,94.8516,16636.0
2021-07-29 09:55:00,98.48,98.88,98.48,98.87,17324.0,94.9191,95.3046,94.9191,95.295,17324.0
2021-07-29 10:00:00,98.81,98.85,98.72,98.75,10144.0,95.2372,95.2757,95.1504,95.1794,10144.0
2021-07-29 10:05:00,98.69,98.82,98.67,98.8,14800.0,95.1215,95.2468,95.1022,95.2275,14800.0
2021-07-29 10:10:00,98.77,98.82,98.59,98.63,40928.0,95.1986,95.2468,95.0251,95.0637,40928.0
2021-07-29 10:15:00,98.56,98.85,98.45,98.76,27676.0,94.9962,95.2757,94.8902,95.189,27676.0
2021-07-29 10:20:00,98.82,98.88,98.8,98.81,10220.0,95.2468,95.3046,95.2275,95.2372,10220.0
2021-07-29 10:25:00,98.81,99.04,98.81,98.87,20364.0,95.2372,95.4589,95.2372,95.295,20364.0
2021-07-29 10:30:00,98.86,99.1,98.86,98.99,8204.0,95.2854,95.5167,95.2854,95.4107,8204.0
2021-07-29 10:35:00,99.0,99.0,98.73,98.95,13128.0,95.4203,95.4203,95.1601,95.3721,13128.0
2021-07-29 10:40:00,99.09,99.1,98.97,98.97,6648.0,95.5071,95.5167,95.3914,95.3914,6648.0
2021-07-29 10:45:00,98.95,98.97,98.74,98.78,7600.0,95.3721,95.3914,95.1697,95.2083,7600.0
2021-07-29 10:50:00,98.71,98.74,98.61,98.66,10836.0,95.1408,95.1697,95.0444,95.0926,10836.0
2021-07-29 10:55:00,98.66,98.71,98.62,98.62,4780.0,95.0926,95.1408,95.0541,95.0541,4780.0
2021-07-29 11:00:00,98.65,98.69,98.46,98.54,29448.0,95.083,95.1215,94.8998,94.9769,29448.0
2021-07-29 11:05:00,98.53,98.59,98.46,98.49,12940.0,94.9673,95.0251,94.8998,94.9288,12940.0
2021-07-29 11:10:00,98.51,98.54,98.4,98.4,14856.0,94.948,94.9769,94.842,94.842,14856.0
2021-07-29 11:15:00,98.42,98.44,98.37,98.41,9600.0,94.8613,94.8806,94.8131,94.8516,9600.0
2021-07-29 11:20:00,98.42,98.42,98.27,98.31,18852.0,94.8613,94.8613,94.7167,94.7553,18852.0
2021-07-29 11:25:00,98.31,98.34,98.31,98.31,2400.0,94.7553,94.7842,94.7553,94.7553,2400.0
2021-07-29 11:30:00,98.34,98.38,98.02,98.17,51392.0,94.7842,94.8227,94.4757,94.6203,51392.0
2021-07-29 11:35:00,98.08,98.17,97.84,98.17,50224.0,94.5336,94.6203,94.3023,94.6203,50224.0
2021-07-29 11:40:00,98.17,98.56,98.17,98.53,6800.0,94.6203,94.9962,94.6203,94.9673,6800.0
2021-07-29 11:45:00,98.56,98.56,98.35,98.48,15732.0,94.9962,94.9962,94.7938,94.9191,15732.0
2021-07-29 11:50:00,98.47,98.54,98.47,98.53,4800.0,94.9095,94.9769,94.9095,94.9673,4800.0
2021-07-29 11:55:00,98.49,98.54,98.35,98.43,12812.0,94.9288,94.9769,94.7938,94.8709,12812.0
2021-07-29 12:00:00,98.33,98.5,98.33,98.5,4920.0,94.7745,94.9384,94.7745,94.9384,4920.0
2021-07-29 12:05:00,98.51,98.55,98.48,98.55,4800.0,94.948,94.9866,94.9191,94.9866,4800.0
2021-07-29 12:10:00,98.5,98.57,98.48,98.57,5600.0,94.9384,95.0059,94.9191,95.0059,5600.0
2021-07-29 12:15:00,98.56,98.6,98.51,98.54,4000.0,94.9962,95.0348,94.948,94.9769,4000.0
2021-07-29 12:20:00,98.58,98.59,98.58,98.58,4400.0,95.0155,95.0251,95.0155,95.0155,4400.0
2021-07-29 12:25:00,98.58,98.64,98.58,98.61,3200.0,95.0155,95.0733,95.0155,95.0444,3200.0
2021-07-29 12:30:00,98.59,98.62,98.56,98.6,6800.0,95.0251,95.0541,94.9962,95.0348,6800.0
2021-07-29 12:35:00,98.59,98.59,98.52,98.52,4800.0,95.0251,95.0251,94.9577,94.9577,4800.0
2021-07-29 12:40:00,98.52,98.52,98.42,98.42,3200.0,94.9577,94.9577,94.8613,94.8613,3200.0
2021-07-29 12:45:00,98.42,98.54,98.41,98.53,6800.0,94.8613,94.9769,94.8516,94.9673,6800.0
2021-07-29 12:50:00,98.54,98.54,98.49,98.51,4400.0,94.9769,94.9769,94.9288,94.948,4400.0
2021-07-29 12:55:00,98.52,98.57,98.51,98.51,4000.0,94.9577,95.0059,94.948,94.948,4000.0
2021-07-29 13:00:00,98.52,98.55,98.52,98.52,3600.0,94.9577,94.9866,94.9577,94.9577,3600.0
2021-07-29 13:05:00,98.45,98.48,98.45,98.47,7700.0,94.8902,94.9191,94.8902,94.9095,7700.0
2021-07-29 13:10:00,98.52,98.55,98.48,98.52,4800.0,94.9577,94.9866,94.9191,94.9577,4800.0
2021-07-29 13:15:00,98.54,98.56,98.38,98.38,8400.0,94.9769,94.9962,94.8227,94.8227,8400.0
2021-07-29 13:20:00,98.35,98.43,98.34,98.43,2552.0,94.7938,94.8709,94.7842,94.8709,2552.0
2021-07-29 13:25:00,98.49,98.51,98.49,98.5,4000.0,94.9288,94.948,94.9288,94.9384,4000.0
2021-07-29 13:30:00,98.47,98.5,98.45,98.46,6544.0,94.9095,94.9384,94.8902,94.8998,6544.0
2021-07-29 13:35:00,98.46,98.46,98.39,98.45,4000.0,94.8998,94.8998,94.8324,94.8902,4000.0
2021-07-29 13:40:00,98.47,98.47,98.38,98.46,7268.0,94.9095,94.9095,94.8227,94.8998,7268.0
2021-07-29 13:45:00,98.53,98.53,98.47,98.5,4728.0,94.9673,94.9673,94.9095,94.9384,4728.0
2021-07-29 13:50:00,98.51,98.51,98.45,98.48,5960.0,94.948,94.948,94.8902,94.9191,5960.0
2021-07-29 13:55:00,98.49,98.49,98.38,98.39,4000.0,94.9288,94.9288,94.8227,94.8324,4000.0
2021-07-29 14:00:00,98.39,98.49,98.39,98.49,6268.0,94.8324,94.9288,94.8324,94.9288,6268.0
2021-07-29 14:05:00,98.57,98.6,98.56,98.57,3600.0,95.0059,95.0348,94.9962,95.0059,3600.0
2021-07-29 14:10:00,98.58,98.69,98.58,98.69,5200.0,95.0155,95.1215,95.0155,95.1215,5200.0
2021-07-29 14:15:00,98.65,98.65,98.63,98.64,5600.0,95.083,95.083,95.0637,95.0733,5600.0
2021-07-29 14:20:00,98.61,98.61,98.44,98.44,4400.0,95.0444,95.0444,94.8806,94.8806,4400.0
2021-07-29 14:25:00,98.44,98.5,98.44,98.5,3600.0,94.8806,94.9384,94.8806,94.9384,3600.0
2021-07-29 14:30:00,98.55,98.55,98.47,98.52,2800.0,94.9866,94.9866,94.9095,94.9577,2800.0
2021-07-29 14:35:00,98.51,98.54,98.38,98.38,8748.0,94.948,94.9769,94.8227,94.8227,8748.0
2021-07-29 14:40:00,98.35,98.47,98.35,98.45,7072.0,94.7938,94.9095,94.7938,94.8902,7072.0
2021-07-29 14:45:00,98.43,98.53,98.42,98.49,5200.0,94.8709,94.9673,94.8613,94.9288,5200.0
2021-07-29 14:50:00,98.47,98.47,98.41,98.46,4152.0,94.9095,94.9095,94.8516,94.8998,4152.0
2021-07-29 14:55:00,98.49,98.52,98.49,98.52,7200.0,94.9288,94.9577,94.9288,94.9577,7200.0
2021-07-29 15:00:00,98.52,98.52,98.42,98.42,6800.0,94.9577,94.9577,94.8613,94.8613,6800.0
2021-07-29 15:05:00,98.4,98.51,98.39,98.48,9044.0,94.842,94.948,94.8324,94.9191,9044.0
2021-07-29 15:10:00,98.5,98.54,98.45,98.48,5876.0,94.9384,94.9769,94.8902,94.9191,5876.0
2021-07-29 15:15:00,98.44,98.5,98.43,98.49,10548.0,94.8806,94.9384,94.8709,94.9288,10548.0
2021-07-29 15:20:00,98.47,98.57,98.42,98.56,10112.0,94.9095,95.0059,94.8613,94.9962,10112.0
2021-07-29 15:25:00,98.54,98.56,98.51,98.52,5200.0,94.9769,94.9962,94.948,94.9577,5200.0
2021-07-29 15:30:00,98.52,98.52,98.41,98.41,8080.0,94.9577,94.9577,94.8516,94.8516,8080.0
2021-07-29 15:35:00,98.43,98.49,98.42,98.49,10400.0,94.8709,94.9288,94.8613,94.9288,10400.0
2021-07-29 15:40:00,98.49,98.52,98.46,98.52,12400.0,94.9288,94.9577,94.8998,94.9577,12400.0
2021-07-29 15:45:00,98.55,98.57,98.42,98.43,21232.0,94.9866,95.0059,94.8613,94.8709,21232.0
2021-07-29 15:50:00,98.41,98.42,98.36,98.38,25576.0,94.8516,94.8613,94.8035,94.8227,25576.0
2021-07-29 15:55:00,98.36,98.37,98.28,98.3,60668.0,94.8035,94.8131,94.7263,94.7456,60668.0
2021-07-30 09:30:00,97.91,98.17,97.76,98.14,34140.0,94.3697,94.6203,94.2251,94.5914,34140.0
2021-07-30 09:35:00,98.5,98.5,98.37,98.38,2124.0,94.9384,94.9384,94.8131,94.8227,2124.0
2021-07-30 09:40:00,98.47,98.56,98.4,98.4,11948.0,94.9095,94.9962,94.842,94.842,11948.0
2021-07-30 09:45:00,98.28,98.41,98.27,98.31,3804.0,94.7263,94.8516,94.7167,94.7553,3804.0
2021-07-30 09:50:00,98.31,98.31,98.06,98.26,6000.0,94.7553,94.7553,94.5143,94.7071,6000.0
2021-07-30 09:55:00,98.33,98.46,98.32,98.38,7200.0,94.7745,94.8998,94.7649,94.8227,7200.0
2021-07-30 10:00:00,98.27,98.33,98.22,98.28,6800.0,94.7167,94.7745,94.6685,94.7263,6800.0
2021-07-30 10:05:00,98.29,98.51,98.28,98.51,5200.0,94.736,94.948,94.7263,94.948,5200.0
2021-07-30 10:10:00,98.51,98.64,98.51,98.64,1200.0,94.948,95.0733,94.948,95.0733,1200.0
2021-07-30 10:15:00,98.6,98.64,98.32,98.32,7992.0,95.0348,95.0733,94.7649,94.7649,7992.0
2021-07-30 10:20:00,98.35,98.4,98.27,98.31,11484.0,94.7938,94.842,94.7167,94.7553,11484.0
2021-07-30 10:25:00,98.27,98.33,98.09,98.09,8860.0,94.7167,94.7745,94.5432,94.5432,8860.0
2021-07-30 10:30:00,98.04,98.17,98.04,98.13,4760.0,94.495,94.6203,94.495,94.5818,4760.0
2021-07-30 10:35:00,98.13,98.31,98.13,98.31,3568.0,94.5818,94.7553,94.5818,94.7553,3568.0
2021-07-30 10:40:00,98.38,98.38,98.25,98.28,3808.0,94.8227,94.8227,94.6974,94.7263,3808.0
2021-07-30 10:45:00,98.28,98.29,98.16,98.16,11036.0,94.7263,94.736,94.6107,94.6107,11036.0
2021-07-30 10:50:00,98.23,98.23,98.16,98.16,1200.0,94.6782,94.6782,94.6107,94.6107,1200.0
2021-07-30 10:55:00,98.19,98.21,98.08,98.08,7200.0,94.6396,94.6589,94.5336,94.5336,7200.0
2021-07-30 11:00:00,98.02,98.03,97.89,97.91,9276.0,94.4757,94.4854,94.3504,94.3697,9276.0
2021-07-30 11:05:00,97.95,98.41,97.95,98.41,8000.0,94.4083,94.8516,94.4083,94.8516,8000.0
2021-07-30 11:10:00,98.47,98.47,98.34,98.39,2400.0,94.9095,94.9095,94.7842,94.8324,2400.0
2021-07-30 11:15:00,98.45,98.45,98.29,98.3,3200.0,94.8902,94.8902,94.736,94.7456,3200.0
2021-07-30 11:20:00,98.33,98.33,98.23,98.23,8372.0,94.7745,94.7745,94.6782,94.6782,8372.0
2021-07-30 11:25:00,98.26,98.41,98.26,98.41,2792.0,94.7071,94.8516,94.7071,94.8516,2792.0
2021-07-30 11:30:00,98.38,98.44,98.33,98.33,4076.0,94.8227,94.8806,94.7745,94.7745,4076.0
2021-07-30 11:35:00,98.34,98.36,98.32,98.32,3200.0,94.7842,94.8035,94.7649,94.7649,3200.0
2021-07-30 11:40:00,98.3,98.33,98.29,98.33,6400.0,94.7456,94.7745,94.736,94.7745,6400.0
2021-07-30 11:45:00,98.38,98.38,98.33,98.33,1600.0,94.8227,94.8227,94.7745,94.7745,1600.0
2021-07-30 11:50:00,98.2,98.23,98.19,98.19,2400.0,94.6492,94.6782,94.6396,94.6396,2400.0
2021-07-30 11:55:00,98.24,98.3,98.18,98.3,5104.0,94.6878,94.7456,94.63,94.7456,5104.0
2021-07-30 12:00:00,98.37,98.42,98.36,98.4,2000.0,94.8131,94.8613,94.8035,94.842,2000.0
2021-07-30 12:05:00,98.35,98.35,98.29,98.32,9236.0,94.7938,94.7938,94.736,94.7649,9236.0
2021-07-30 12:10:00,98.3,98.37,98.3,98.36,4572.0,94.7456,94.8131,94.7456,94.8035,4572.0
2021-07-30 12:15:00,98.36,98.36,98.28,98.28,4284.0,94.8035,94.8035,94.7263,94.7263,4284.0
2021-07-30 12:20:00,98.38,98.45,98.38,98.41,15744.0,94.8227,94.8902,94.8227,94.8516,15744.0
2021-07-30 12:25:00,98.39,98.39,98.34,98.37,5288.0,94.8324,94.8324,94.7842,94.8131,5288.0
2021-07-30 12:30:00,98.39,98.4,98.37,98.4,5600.0,94.8324,94.842,94.8131,94.842,5600.0
2021-07-30 12:35:00,98.43,98.46,98.41,98.42,3708.0,94.8709,94.8998,94.8516,94.8613,3708.0
2021-07-30 12:40:00,98.42,98.42,98.36,98.36,3256.0,94.8613,94.8613,94.8035,94.8035,3256.0
2021-07-30 12:45:00,98.36,98.38,98.36,98.37,2400.0,94.8035,94.8227,94.8035,94.8131,2400.0
2021-07-30 12:50:00,98.35,98.42,98.35,98.42,6608.0,94.7938,94.8613,94.7938,94.8613,6608.0
2021-07-30 12:55:00,98.42,98.42,98.38,98.41,5900.0,94.8613,94.8613,94.8227,94.8516,5900.0
2021-07-30 13:00:00,98.38,98.38,98.3,98.3,2000.0,94.8227,94.8227,94.7456,94.7456,2000.0
2021-07-30 13:05:00,98.35,98.38,98.35,98.38,1200.0,94.7938,94.8227,94.7938,94.8227,1200.0
2021-07-30 13:10:00,98.38,98.41,98.38,98.38,5600.0,94.8227,94.8516,94.8227,94.8227,5600.0
2021-07-30 13:15:00,98.36,98.39,98.32,98.36,16504.0,94.8035,94.8324,94.7649,94.8035,16504.0
2021-07-30 13:20:00,98.35,98.38,98.34,98.38,7356.0,94.7938,94.8227,94.7842,94.8227,7356.0
2021-07-30 13:25:00,98.38,98.44,98.38,98.44,2400.0,94.8227,94.8806,94.8227,94.8806,2400.0
2021-07-30 13:30:00,98.47,98.54,98.47,98.54,2800.0,94.9095,94.9769,94.9095,94.9769,2800.0
2021-07-30 13:35:00,98.57,98.6,98.55,98.58,6028.0,95.0059,95.0348,94.9866,95.0155,6028.0
2021-07-30 13:40:00,98.58,98.61,98.54,98.61,3600.0,95.0155,95.0444,94.9769,95.0444,3600.0
2021-07-30 13:45:00,98.57,98.57,98.51,98.57,5200.0,95.0059,95.0059,94.948,95.0059,5200.0
2021-07-30 13:50:00,98.59,98.59,98.57,98.57,1600.0,95.0251,95.0251,95.0059,95.0059,1600.0
2021-07-30 13:55:00,98.57,98.57,98.54,98.54,1592.0,95.0059,95.0059,94.9769,94.9769,1592.0
2021-07-30 14:00:00,98.52,98.52,98.44,98.47,11672.0,94.9577,94.9577,94.8806,94.9095,11672.0
2021-07-30 14:05:00,98.44,98.46,98.44,98.46,3296.0,94.8806,94.8998,94.8806,94.8998,3296.0
2021-07-30 14:10:00,98.45,98.45,98.43,98.44,1200.0,94.8902,94.8902,94.8709,94.8806,1200.0
2021-07-30 14:15:00,98.41,98.42,98.37,98.4,3200.0,94.8516,94.8613,94.8131,94.842,3200.0
2021-07-30 14:20:00,98.42,98.46,98.36,98.36,4000.0,94.8613,94.8998,94.8035,94.8035,4000.0
2021-07-30 14:25:00,98.38,98.38,98.29,98.3,6024.0,94.8227,94.8227,94.736,94.7456,6024.0
2021-07-30 14:30:00,98.3,98.34,98.29,98.32,9200.0,94.7456,94.7842,94.736,94.7649,9200.0
2021-07-30 14:35:00,98.34,98.34,98.27,98.27,4140.0,94.7842,94.7842,94.7167,94.7167,4140.0
2021-07-30 14:40:00,98.28,98.38,98.26,98.36,6720.0,94.7263,94.8227,94.7071,94.8035,6720.0
2021-07-30 14:45:00,98.32,98.39,98.32,98.39,3200.0,94.7649,94.8324,94.7649,94.8324,3200.0
2021-07-30 14:50:00,98.4,98.42,98.36,98.4,5600.0,94.842,94.8613,94.8035,94.842,5600.0
2021-07-30 14:55:00,98.4,98.41,98.33,98.33,2400.0,94.842,94.8516,94.7745,94.7745,2400.0
2021-07-30 15:00:00,98.48,98.55,98.48,98.55,3600.0,94.9191,94.9866,94.9191,94.9866,3600.0
2021-07-30 15:05:00,98.56,98.58,98.49,98.49,4800.0,94.9962,95.0155,94.9288,94.9288,4800.0
2021-07-30 15:10:00,98.5,98.57,98.48,98.56,18872.0,94.9384,95.0059,94.9191,94.9962,18872.0
2021-07-30 15:15:00,98.5,98.5,98.44,98.48,2212.0,94.9384,94.9384,94.8806,94.9191,2212.0
2021-07-30 15:20:00,98.5,98.5,98.42,98.42,6824.0,94.9384,94.9384,94.8613,94.8613,6824.0
2021-07-30 15:25:00,98.44,98.64,98.44,98.61,8000.0,94.8806,95.0733,94.8806,95.0444,8000.0
2021-07-30 15:30:00,98.62,98.71,98.61,98.71,10180.0,95.0541,95.1408,95.0444,95.1408,10180.0
2021-07-30 15:35:00,98.69,98.71,98.54,98.56,15200.0,95.1215,95.1408,94.9769,94.9962,15200.0
2021-07-30 15:40:00,98.59,98.59,98.37,98.39,23776.0,95.0251,95.0251,94.8131,94.8324,23776.0
2021-07-30 15:45:00,98.36,98.47,98.36,98.44,12000.0,94.8035,94.9095,94.8035,94.8806,12000.0
2021-07-30 15:50:00,98.48,98.61,98.48,98.54,29656.0,94.9191,95.0444,94.9191,94.9769,29656.0
2021-07-30 15:55:00,98.54,98.59,98.44,98.54,60672.0,94.9769,95.0251,94.8806,94.9769,60672.0
2021-08-02 09:30:00,98.67,99.07,98.17,98.4,58608.0,95.1022,95.4878,94.6203,94.842,58608.0
2021-08-02 09:35:00,98.4,98.4,98.4,98.4,0.0,94.842,94.842,94.842,94.842,0.0
2021-08-02 09:40:00,98.84,98.99,98.6,98.6,8940.0,95.2661,95.4107,95.0348,95.0348,8940.0
2021-08-02 09:45:00,98.95,98.95,98.55,98.63,8896.0,95.3721,95.3721,94.9866,95.0637,8896.0
2021-08-02 09:50:00,98.64,98.64,98.64,98.64,400.0,95.0733,95.0733,95.0733,95.0733,400.0
2021-08-02 09:55:00,98.74,98.75,98.66,98.74,6100.0,95.1697,95.1794,95.0926,95.1697,6100.0
2021-08-02 10:00:00,98.58,98.67,98.06,98.06,12968.0,95.0155,95.1022,94.5143,94.5143,12968.0
2021-08-02 10:05:00,97.97,98.29,97.82,98.25,4360.0,94.4276,94.736,94.283,94.6974,4360.0
2021-08-02 10:10:00,98.49,98.64,98.49,98.64,7200.0,94.9288,95.0733,94.9288,95.0733,7200.0
2021-08-02 10:15:00,98.59,98.66,98.55,98.62,4160.0,95.0251,95.0926,94.9866,95.0541,4160.0
2021-08-02 10:20:00,98.67,98.68,98.61,98.66,9568.0,95.1022,95.1119,95.0444,95.0926,9568.0
2021-08-02 10:25:00,98.71,98.75,98.64,98.69,7000.0,95.1408,95.1794,95.0733,95.1215,7000.0
2021-08-02 10:30:00,98.71,98.8,98.71,98.71,3276.0,95.1408,95.2275,95.1408,95.1408,3276.0
2021-08-02 10:35:00,98.67,98.67,98.65,98.65,1680.0,95.1022,95.1022,95.083,95.083,1680.0
2021-08-02 10:40:00,98.64,98.65,98.59,98.65,4000.0,95.0733,95.083,95.0251,95.083,4000.0
2021-08-02 10:45:00,98.64,98.78,98.64,98.68,4764.0,95.0733,95.2083,95.0733,95.1119,4764.0
2021-08-02 10:50:00,98.68,98.68,98.68,98.68,0.0,95.1119,95.1119,95.1119,95.1119,0.0
2021-08-02 10:55:00,98.67,98.67,98.59,98.64,3284.0,95.1022,95.1022,95.0251,95.0733,3284.0
2021-08-02 11:00:00,98.59,98.69,98.59,98.69,9028.0,95.0251,95.1215,95.0251,95.1215,9028.0
2021-08-02 11:05:00,98.71,98.78,98.7,98.74,3656.0,95.1408,95.2083,95.1312,95.1697,3656.0
2021-08-02 11:10:00,98.77,98.87,98.65,98.65,9292.0,95.1986,95.295,95.083,95.083,9292.0
2021-08-02 11:15:00,98.65,98.65,98.65,98.65,0.0,95.083,95.083,95.083,95.083,0.0
2021-08-02 11:20:00,98.57,98.69,98.57,98.69,2800.0,95.0059,95.1215,95.0059,95.1215,2800.0
2021-08-02 11:25:00,98.7,98.7,98.65,98.65,1600.0,95.1312,95.1312,95.083,95.083,1600.0
2021-08-02 11:30:00,98.69,98.69,98.55,98.61,12644.0,95.1215,95.1215,94.9866,95.0444,12644.0
2021-08-02 11:35:00,98.67,98.67,98.56,98.57,6788.0,95.1022,95.1022,94.9962,95.0059,6788.0
2021-08-02 11:40:00,98.45,98.45,98.42,98.42,1600.0,94.8902,94.8902,94.8613,94.8613,1600.0
2021-08-02 11:45:00,98.39,98.42,98.33,98.33,1600.0,94.8324,94.8613,94.7745,94.7745,1600.0
2021-08-02 11:50:00,98.33,98.38,98.28,98.28,1600.0,94.7745,94.8227,94.7263,94.7263,1600.0
2021-08-02 11:55:00,98.32,98.32,98.2,98.2,1600.0,94.7649,94.7649,94.6492,94.6492,1600.0
2021-08-02 12:00:00,98.22,98.24,98.13,98.13,2000.0,94.6685,94.6878,94.5818,94.5818,2000.0
2021-08-02 12:05:00,98.2,98.21,98.11,98.11,2512.0,94.6492,94.6589,94.5625,94.5625,2512.0
2021-08-02 12:10:00,98.13,98.27,98.13,98.18,2800.0,94.5818,94.7167,94.5818,94.63,2800.0
2021-08-02 12:15:00,98.13,98.13,98.06,98.06,2364.0,94.5818,94.5818,94.5143,94.5143,2364.0
2021-08-02 12:20:00,98.1,98.1,98.02,98.05,4400.0,94.5529,94.5529,94.4757,94.5047,4400.0
2021-08-02 12:25:00,98.03,98.05,98.01,98.03,2800.0,94.4854,94.5047,94.4661,94.4854,2800.0
2021-08-02 12:30:00,98.15,98.15,98.15,98.15,400.0,94.601,94.601,94.601,94.601,400.0
2021-08-02 12:35:00,98.15,98.15,98.15,98.15,0.0,94.601,94.601,94.601,94.601,0.0
2021-08-02 12:40:00,98.13,98.21,98.12,98.12,5200.0,94.5818,94.6589,94.5721,94.5721,5200.0
2021-08-02 12:45:00,98.1,98.11,98.01,98.03,2616.0,94.5529,94.5625,94.4661,94.4854,2616.0
2021-08-02 12:50:00,98.01,98.2,98.01,98.16,4800.0,94.4661,94.6492,94.4661,94.6107,4800.0
2021-08-02 12:55:00,98.08,98.11,98.08,98.11,1600.0,94.5336,94.5625,94.5336,94.5625,1600.0
2021-08-02 13:00:00,98.28,98.29,98.15,98.24,14852.0,94.7263,94.736,94.601,94.6878,14852.0
2021-08-02 13:05:00,98.23,98.32,98.23,98.27,16248.0,94.6782,94.7649,94.6782,94.7167,16248.0
2021-08-02 13:10:00,98.29,98.35,98.29,98.35,800.0,94.736,94.7938,94.736,94.7938,800.0
2021-08-02 13:15:00,98.31,98.31,98.13,98.2,4400.0,94.7553,94.7553,94.5818,94.6492,4400.0
2021-08-02 13:20:00,98.3,98.35,98.26,98.27,2800.0,94.7456,94.7938,94.7071,94.7167,2800.0
2021-08-02 13:25:00,98.25,98.35,98.25,98.35,3760.0,94.6974,94.7938,94.6974,94.7938,3760.0
2021-08-02 13:30:00,98.39,98.39,98.34,98.34,800.0,94.8324,94.8324,94.7842,94.7842,800.0
2021-08-02 13:35:00,98.24,98.25,98.16,98.22,4368.0,94.6878,94.6974,94.6107,94.6685,4368.0
2021-08-02 13:40:00,98.21,98.26,98.21,98.26,3600.0,94.6589,94.7071,94.6589,94.7071,3600.0
2021-08-02 13:45:00,98.29,98.31,98.26,98.26,3612.0,94.736,94.7553,94.7071,94.7071,3612.0
2021-08-02 13:50:00,98.24,98.24,98.19,98.19,6596.0,94.6878,94.6878,94.6396,94.6396,6596.0
2021-08-02 13:55:00,98.21,98.3,98.2,98.21,3516.0,94.6589,94.7456,94.6492,94.6589,3516.0
2021-08-02 14:00:00,98.21,98.22,98.17,98.2,2016.0,94.6589,94.6685,94.6203,94.6492,2016.0
2021-08-02 14:05:00,98.19,98.24,98.06,98.06,20240.0,94.6396,94.6878,94.5143,94.5143,20240.0
2021-08-02 14:10:00,98.09,98.24,98.09,98.17,6896.0,94.5432,94.6878,94.5432,94.6203,6896.0
2021-08-02 14:15:00,98.18,98.21,98.07,98.07,7740.0,94.63,94.6589,94.5239,94.5239,7740.0
2021-08-02 14:20:00,98.1,98.11,98.05,98.06,2820.0,94.5529,94.5625,94.5047,94.5143,2820.0
2021-08-02 14:25:00,98.02,98.02,97.98,97.99,6400.0,94.4757,94.4757,94.4372,94.4468,6400.0
2021-08-02 14:30:00,97.96,97.98,97.88,97.88,10364.0,94.4179,94.4372,94.3408,94.3408,10364.0
2021-08-02 14:35:00,97.9,98.0,97.9,97.95,3200.0,94.3601,94.4565,94.3601,94.4083,3200.0
2021-08-02 14:40:00,97.92,97.92,97.75,97.75,8032.0,94.3794,94.3794,94.2155,94.2155,8032.0
2021-08-02 14:45:00,97.73,97.75,97.64,97.69,16356.0,94.1962,94.2155,94.1095,94.1577,16356.0
2021-08-02 14:50:00,97.74,97.76,97.7,97.7,4400.0,94.2059,94.2251,94.1673,94.1673,4400.0
2021-08-02 14:55:00,97.68,97.69,97.61,97.64,13724.0,94.148,94.1577,94.0806,94.1095,13724.0
2021-08-02 15:00:00,97.64,97.65,97.58,97.63,7632.0,94.1095,94.1191,94.0517,94.0998,7632.0
2021-08-02 15:05:00,97.56,97.6,97.52,97.54,13600.0,94.0324,94.0709,93.9938,94.0131,13600.0
2021-08-02 15:10:00,97.53,97.61,97.52,97.54,9332.0,94.0035,94.0806,93.9938,94.0131,9332.0
2021-08-02 15:15:00,97.53,97.61,97.49,97.58,7932.0,94.0035,94.0806,93.9649,94.0517,7932.0
2021-08-02 15:20:00,97.56,97.57,97.49,97.51,9200.0,94.0324,94.042,93.9649,93.9842,9200.0
2021-08-02 15:25:00,97.52,97.52,97.41,97.47,11732.0,93.9938,93.9938,93.8878,93.9456,11732.0
2021-08-02 15:30:00,97.45,97.57,97.43,97.56,16756.0,93.9264,94.042,93.9071,94.0324,16756.0
2021-08-02 15:35:00,97.53,97.53,97.44,97.44,18564.0,94.0035,94.0035,93.9167,93.9167,18564.0
2021-08-02 15:40:00,97.45,97.45,97.34,97.38,15068.0,93.9264,93.9264,93.8203,93.8589,15068.0
2021-08-02 15:45:00,97.33,97.35,97.22,97.22,31356.0,93.8107,93.83,93.7047,93.7047,31356.0
2021-08-02 15:50:00,97.19,97.28,97.16,97.28,26068.0,93.6758,93.7625,93.6468,93.7625,26068.0
2021-08-02 15:55:00,97.3,97.39,97.25,97.35,43632.0,93.7818,93.8685,93.7336,93.83,43632.0
2021-08-03 09:30:00,97.63,97.63,97.17,97.42,21052.0,94.0998,94.0998,93.6565,93.8974,21052.0
2021-08-03 09:35:00,97.17,97.42,97.17,97.17,20036.0,93.6565,93.8974,93.6565,93.6565,20036.0
2021-08-03 09:40:00,97.17,97.17,96.66,96.82,5160.0,93.6565,93.6565,93.1649,93.3191,5160.0
2021-08-03 09:45:00,96.82,96.95,96.55,96.95,6000.0,93.3191,93.4444,93.0589,93.4444,6000.0
2021-08-03 09:50:00,96.69,96.95,96.69,96.83,11200.0,93.1938,93.4444,93.1938,93.3288,11200.0
2021-08-03 09:55:00,96.83,96.98,96.6,96.69,7200.0,93.3288,93.4734,93.1071,93.1938,7200.0
2021-08-03 10:00:00,96.7,96.98,96.7,96.92,6752.0,93.2035,93.4734,93.2035,93.4155,6752.0
2021-08-03 10:05:00,96.86,96.86,96.71,96.83,24172.0,93.3577,93.3577,93.2131,93.3288,24172.0
2021-08-03 10:10:00,96.76,96.77,96.55,96.58,25768.0,93.2613,93.2709,93.0589,93.0878,25768.0
2021-08-03 10:15:00,96.64,96.76,96.57,96.74,20776.0,93.1456,93.2613,93.0782,93.242,20776.0
2021-08-03 10:20:00,96.81,97.0,96.78,97.0,27768.0,93.3095,93.4926,93.2806,93.4926,27768.0
2021-08-03 10:25:00,96.96,97.14,96.96,97.14,4400.0,93.4541,93.6276,93.4541,93.6276,4400.0
2021-08-03 10:30:00,97.25,97.3,97.17,97.23,14756.0,93.7336,93.7818,93.6565,93.7143,14756.0
2021-08-03 10:35:00,97.31,97.39,97.31,97.39,2000.0,93.7914,93.8685,93.7914,93.8685,2000.0
2021-08-03 10:40:00,97.33,97.42,97.33,97.42,4100.0,93.8107,93.8974,93.8107,93.8974,4100.0
2021-08-03 10:45:00,97.33,97.44,97.33,97.41,10264.0,93.8107,93.9167,93.8107,93.8878,10264.0
2021-08-03 10:50:00,97.48,97.6,97.41,97.46,12020.0,93.9553,94.0709,93.8878,93.936,12020.0
2021-08-03 10:55:00,97.48,97.54,97.4,97.46,14580.0,93.9553,94.0131,93.8782,93.936,14580.0
2021-08-03 11:00:00,97.41,97.41,97.23,97.26,81304.0,93.8878,93.8878,93.7143,93.7432,81304.0
2021-08-03 11:05:00,97.25,97.33,97.23,97.33,20400.0,93.7336,93.8107,93.7143,93.8107,20400.0
2021-08-03 11:10:00,97.35,97.42,97.22,97.36,39568.0,93.83,93.8974,93.7047,93.8396,39568.0
2021-08-03 11:15:00,97.33,97.4,97.11,97.11,7692.0,93.8107,93.8782,93.5987,93.5987,7692.0
2021-08-03 11:20:00,97.14,97.17,97.06,97.17,9916.0,93.6276,93.6565,93.5505,93.6565,9916.0
2021-08-03 11:25:00,97.14,97.27,97.14,97.27,3972.0,93.6276,93.7529,93.6276,93.7529,3972.0
2021-08-03 11:30:00,97.32,97.46,97.32,97.46,3600.0,93.8011,93.936,93.8011,93.936,3600.0
2021-08-03 11:35:00,97.5,97.54,97.39,97.39,17164.0,93.9745,94.0131,93.8685,93.8685,17164.0
2021-08-03 11:40:00,97.41,97.55,97.31,97.51,42376.0,93.8878,94.0227,93.7914,93.9842,42376.0
2021-08-03 11:45:00,97.61,97.62,97.52,97.55,8940.0,94.0806,94.0902,93.9938,94.0227,8940.0
2021-08-03 11:50:00,97.68,97.83,97.64,97.77,8112.0,94.148,94.2926,94.1095,94.2348,8112.0
2021-08-03 11:55:00,97.81,97.84,97.72,97.74,10288.0,94.2733,94.3023,94.1866,94.2059,10288.0
2021-08-03 12:00:00,97.73,97.74,97.69,97.74,4400.0,94.1962,94.2059,94.1577,94.2059,4400.0
2021-08-03 12:05:00,97.77,97.77,97.67,97.68,5200.0,94.2348,94.2348,94.1384,94.148,5200.0
2021-08-03 12:10:00,97.64,97.66,97.51,97.52,30164.0,94.1095,94.1288,93.9842,93.9938,30164.0
2021-08-03 12:15:00,97.46,97.53,97.43,97.5,20520.0,93.936,94.0035,93.9071,93.9745,20520.0
2021-08-03 12:20:00,97.46,97.51,97.46,97.51,2800.0,93.936,93.9842,93.936,93.9842,2800.0
2021-08-03 12:25:00,97.54,97.57,97.46,97.49,7200.0,94.0131,94.042,93.936,93.9649,7200.0
2021-08-03 12:30:00,97.46,97.54,97.46,97.47,3600.0,93.936,94.0131,93.936,93.9456,3600.0
2021-08-03 12:35:00,97.5,97.52,97.44,97.47,6424.0,93.9745,93.9938,93.9167,93.9456,6424.0
2021-08-03 12:40:00,97.46,97.51,97.39,97.39,2920.0,93.936,93.9842,93.8685,93.8685,2920.0
2021-08-03 12:45:00,97.38,97.51,97.38,97.45,6800.0,93.8589,93.9842,93.8589,93.9264,6800.0
2021-08-03 12:50:00,97.44,97.48,97.43,97.48,2932.0,93.9167,93.9553,93.9071,93.9553,2932.0
2021-08-03 12:55:00,97.47,97.49,97.47,97.47,3200.0,93.9456,93.9649,93.9456,93.9456,3200.0
2021-08-03 13:00:00,97.53,97.56,97.42,97.53,14204.0,94.0035,94.0324,93.8974,94.0035,14204.0
2021-08-03 13:05:00,97.56,97.64,97.56,97.63,5200.0,94.0324,94.1095,94.0324,94.0998,5200.0
2021-08-03 13:10:00,97.63,97.67,97.58,97.61,11372.0,94.0998,94.1384,94.0517,94.0806,11372.0
2021-08-03 13:15:00,97.6,97.62,97.6,97.6,7200.0,94.0709,94.0902,94.0709,94.0709,7200.0
2021-08-03 13:20:00,97.58,97.75,97.58,97.72,9600.0,94.0517,94.2155,94.0517,94.1866,9600.0
2021-08-03 13:25:00,97.74,97.74,97.52,97.53,23224.0,94.2059,94.2059,93.9938,94.0035,23224.0
2021-08-03 13:30:00,97.53,97.69,97.51,97.69,21996.0,94.0035,94.1577,93.9842,94.1577,21996.0
2021-08-03 13:35:00,97.65,97.72,97.61,97.7,32116.0,94.1191,94.1866,94.0806,94.1673,32116.0
2021-08-03 13:40:00,97.7,97.7,97.61,97.61,11256.0,94.1673,94.1673,94.0806,94.0806,11256.0
2021-08-03 13:45:00,97.64,97.64,97.54,97.54,21596.0,94.1095,94.1095,94.0131,94.0131,21596.0
2021-08-03 13:50:00,97.57,97.66,97.56,97.64,16452.0,94.042,94.1288,94.0324,94.1095,16452.0
2021-08-03 13:55:00,97.64,97.66,97.56,97.58,16400.0,94.1095,94.1288,94.0324,94.0517,16400.0
2021-08-03 14:00:00,97.57,97.61,97.52,97.6,15284.0,94.042,94.0806,93.9938,94.0709,15284.0
2021-08-03 14:05:00,97.58,97.74,97.55,97.58,81000.0,94.0517,94.2059,94.0227,94.0517,81000.0
2021-08-03 14:10:00,97.56,97.74,97.55,97.58,91544.0,94.0324,94.2059,94.0227,94.0517,91544.0
2021-08-03 14:15:00,97.56,97.62,97.51,97.57,34756.0,94.0324,94.0902,93.9842,94.042,34756.0
2021-08-03 14:20:00,97.62,97.7,97.56,97.56,16132.0,94.0902,94.1673,94.0324,94.0324,16132.0
2021-08-03 14:25:00,97.58,97.59,97.51,97.51,25672.0,94.0517,94.0613,93.9842,93.9842,25672.0
2021-08-03 14:30:00,97.58,97.58,97.54,97.56,26272.0,94.0517,94.0517,94.0131,94.0324,26272.0
2021-08-03 14:35:00,97.56,97.6,97.55,97.57,29360.0,94.0324,94.0709,94.0227,94.042,29360.0
2021-08-03 14:40:00,97.56,97.58,97.52,97.55,18452.0,94.0324,94.0517,93.9938,94.0227,18452.0
2021-08-03 14:45:00,97.57,97.69,97.54,97.69,27692.0,94.042,94.1577,94.0131,94.1577,27692.0
2021-08-03 14:50:00,97.71,97.75,97.55,97.57,63740.0,94.177,94.2155,94.0227,94.042,63740.0
2021-08-03 14:55:00,97.56,97.64,97.54,97.64,74460.0,94.0324,94.1095,94.0131,94.1095,74460.0
2021-08-03 15:00:00,97.66,97.75,97.64,97.75,17768.0,94.1288,94.2155,94.1095,94.2155,17768.0
2021-08-03 15:05:00,97.75,97.75,97.61,97.63,41600.0,94.2155,94.2155,94.0806,94.0998,41600.0
2021-08-03 15:10:00,97.63,97.66,97.6,97.62,37184.0,94.0998,94.1288,94.0709,94.0902,37184.0
2021-08-03 15:15:00,97.62,97.65,97.6,97.64,32624.0,94.0902,94.1191,94.0709,94.1095,32624.0
2021-08-03 15:20:00,97.64,97.75,97.64,97.72,55980.0,94.1095,94.2155,94.1095,94.1866,55980.0
2021-08-03 15:25:00,97.69,97.69,97.58,97.63,38272.0,94.1577,94.1577,94.0517,94.0998,38272.0
2021-08-03 15:30:00,97.63,97.75,97.55,97.64,107768.0,94.0998,94.2155,94.0227,94.1095,107768.0
2021-08-03 15:35:00,97.64,97.7,97.58,97.58,44408.0,94.1095,94.1673,94.0517,94.0517,44408.0
2021-08-03 15:40:00,97.63,97.63,97.5,97.57,35108.0,94.0998,94.0998,93.9745,94.042,35108.0
2021-08-03 15:45:00,97.55,97.63,97.54,97.58,104960.0,94.0227,94.0998,94.0131,94.0517,104960.0
2021-08-03 15:50:00,97.61,97.75,97.53,97.67,130320.0,94.0806,94.2155,94.0035,94.1384,130320.0
2021-08-03 15:55:00,97.67,97.69,97.53,97.54,179576.0,94.1384,94.1577,94.0035,94.0131,179576.0
2021-08-04 09:30:00,97.37,97.6,97.3,97.31,20356.0,93.8492,94.0709,93.7818,93.7914,20356.0
2021-08-04 09:35:00,97.47,97.47,97.0,97.2,3600.0,93.9456,93.9456,93.4926,93.6854,3600.0
2021-08-04 09:40:00,97.03,97.21,97.03,97.21,800.0,93.5215,93.695,93.5215,93.695,800.0
2021-08-04 09:45:00,96.89,96.89,96.89,96.89,400.0,93.3866,93.3866,93.3866,93.3866,400.0
2021-08-04 09:50:00,97.17,97.27,96.98,96.98,6400.0,93.6565,93.7529,93.4734,93.4734,6400.0
2021-08-04 09:55:00,97.03,97.35,97.03,97.35,3468.0,93.5215,93.83,93.5215,93.83,3468.0
2021-08-04 10:00:00,97.36,97.78,97.36,97.71,15256.0,93.8396,94.2444,93.8396,94.177,15256.0
2021-08-04 10:05:00,97.75,97.82,97.51,97.66,10400.0,94.2155,94.283,93.9842,94.1288,10400.0
2021-08-04 10:10:00,97.35,97.36,97.27,97.27,2176.0,93.83,93.8396,93.7529,93.7529,2176.0
2021-08-04 10:15:00,97.28,97.28,97.14,97.14,2800.0,93.7625,93.7625,93.6276,93.6276,2800.0
2021-08-04 10:20:00,97.2,97.33,97.2,97.33,6120.0,93.6854,93.8107,93.6854,93.8107,6120.0
2021-08-04 10:25:00,97.3,97.3,97.1,97.1,5600.0,93.7818,93.7818,93.589,93.589,5600.0
2021-08-04 10:30:00,96.95,97.0,96.83,96.91,11184.0,93.4444,93.4926,93.3288,93.4059,11184.0
2021-08-04 10:35:00,96.94,97.07,96.94,97.02,6260.0,93.4348,93.5601,93.4348,93.5119,6260.0
2021-08-04 10:40:00,97.07,97.1,97.04,97.1,4000.0,93.5601,93.589,93.5312,93.589,4000.0
2021-08-04 10:45:00,97.05,97.08,96.95,96.96,10056.0,93.5408,93.5697,93.4444,93.4541,10056.0
2021-08-04 10:50:00,96.93,96.94,96.67,96.77,5648.0,93.4252,93.4348,93.1746,93.2709,5648.0
2021-08-04 10:55:00,96.8,96.87,96.8,96.87,3200.0,93.2999,93.3673,93.2999,93.3673,3200.0
2021-08-04 11:00:00,96.78,96.88,96.74,96.88,6044.0,93.2806,93.377,93.242,93.377,6044.0
2021-08-04 11:05:00,97.0,97.01,97.0,97.01,5132.0,93.4926,93.5023,93.4926,93.5023,5132.0
2021-08-04 11:10:00,97.15,97.15,97.11,97.11,800.0,93.6372,93.6372,93.5987,93.5987,800.0
2021-08-04 11:15:00,97.09,97.09,96.93,96.94,7900.0,93.5794,93.5794,93.4252,93.4348,7900.0
2021-08-04 11:20:00,96.94,96.94,96.75,96.85,2400.0,93.4348,93.4348,93.2517,93.3481,2400.0
2021-08-04 11:25:00,96.78,96.91,96.74,96.91,4800.0,93.2806,93.4059,93.242,93.4059,4800.0
2021-08-04 11:30:00,96.92,96.92,96.83,96.85,7832.0,93.4155,93.4155,93.3288,93.3481,7832.0
2021-08-04 11:35:00,96.74,96.78,96.68,96.68,4080.0,93.242,93.2806,93.1842,93.1842,4080.0
2021-08-04 11:40:00,96.67,96.67,96.61,96.61,1600.0,93.1746,93.1746,93.1167,93.1167,1600.0
2021-08-04 11:45:00,96.61,96.64,96.6,96.63,1600.0,93.1167,93.1456,93.1071,93.136,1600.0
2021-08-04 11:50:00,96.63,96.73,96.6,96.7,11656.0,93.136,93.2324,93.1071,93.2035,11656.0
2021-08-04 11:55:00,96.79,96.87,96.74,96.77,4800.0,93.2902,93.3673,93.242,93.2709,4800.0
2021-08-04 12:00:00,96.75,96.87,96.75,96.87,1600.0,93.2517,93.3673,93.2517,93.3673,1600.0
2021-08-04 12:05:00,96.88,97.01,96.88,97.01,3200.0,93.377,93.5023,93.377,93.5023,3200.0
2021-08-04 12:10:00,96.98,97.06,96.98,97.06,3600.0,93.4734,93.5505,93.4734,93.5505,3600.0
2021-08-04 12:15:00,97.12,97.17,97.08,97.17,4952.0,93.6083,93.6565,93.5697,93.6565,4952.0
2021-08-04 12:20:00,97.14,97.17,97.08,97.17,6776.0,93.6276,93.6565,93.5697,93.6565,6776.0
2021-08-04 12:25:00,97.14,97.14,96.97,96.97,5200.0,93.6276,93.6276,93.4637,93.4637,5200.0
2021-08-04 12:30:00,97.05,97.08,96.92,97.03,23068.0,93.5408,93.5697,93.4155,93.5215,23068.0
2021-08-04 12:35:00,97.08,97.11,97.05,97.07,3912.0,93.5697,93.5987,93.5408,93.5601,3912.0
2021-08-04 12:40:00,97.0,97.0,96.91,96.96,2628.0,93.4926,93.4926,93.4059,93.4541,2628.0
2021-08-04 12:45:00,96.99,97.05,96.99,97.05,1600.0,93.483,93.5408,93.483,93.5408,1600.0
2021-08-04 12:50:00,97.08,97.1,97.05,97.05,6400.0,93.5697,93.589,93.5408,93.5408,6400.0
2021-08-04 12:55:00,97.12,97.19,97.12,97.19,5696.0,93.6083,93.6758,93.6083,93.6758,5696.0
2021-08-04 13:00:00,97.17,97.23,97.17,97.23,1200.0,93.6565,93.7143,93.6565,93.7143,1200.0
2021-08-04 13:05:00,97.31,97.33,97.25,97.28,12096.0,93.7914,93.8107,93.7336,93.7625,12096.0
2021-08-04 13:10:00,97.33,97.42,97.33,97.42,4028.0,93.8107,93.8974,93.8107,93.8974,4028.0
2021-08-04 13:15:00,97.41,97.42,97.34,97.4,10404.0,93.8878,93.8974,93.8203,93.8782,10404.0
2021-08-04 13:20:00,97.42,97.5,97.42,97.48,8772.0,93.8974,93.9745,93.8974,93.9553,8772.0
2021-08-04 13:25:00,97.5,97.52,97.48,97.49,4400.0,93.9745,93.9938,93.9553,93.9649,4400.0
2021-08-04 13:30:00,97.55,97.57,97.39,97.43,5200.0,94.0227,94.042,93.8685,93.9071,5200.0
2021-08-04 13:35:00,97.48,97.48,97.43,97.47,4452.0,93.9553,93.9553,93.9071,93.9456,4452.0
2021-08-04 13:40:00,97.43,97.43,97.08,97.08,12400.0,93.9071,93.9071,93.5697,93.5697,12400.0
2021-08-04 13:45:00,97.15,97.15,97.15,97.15,6380.0,93.6372,93.6372,93.6372,93.6372,6380.0
2021-08-04 13:50:00,97.24,97.3,97.24,97.3,3200.0,93.7239,93.7818,93.7239,93.7818,3200.0
2021-08-04 13:55:00,97.24,97.32,97.24,97.25,10692.0,93.7239,93.8011,93.7239,93.7336,10692.0
2021-08-04 14:00:00,97.26,97.31,97.26,97.29,11968.0,93.7432,93.7914,93.7432,93.7721,11968.0
2021-08-04 14:05:00,97.21,97.26,97.18,97.21,27600.0,93.695,93.7432,93.6661,93.695,27600.0
2021-08-04 14:10:00,97.25,97.27,97.25,97.27,15996.0,93.7336,93.7529,93.7336,93.7529,15996.0
2021-08-04 14:15:00,97.28,97.31,97.26,97.26,4040.0,93.7625,93.7914,93.7432,93.7432,4040.0
2021-08-04 14:20:00,97.2,97.2,97.2,97.2,400.0,93.6854,93.6854,93.6854,93.6854,400.0
2021-08-04 14:25:00,97.21,97.21,97.13,97.2,10748.0,93.695,93.695,93.6179,93.6854,10748.0
2021-08-04 14:30:00,97.17,97.25,97.17,97.25,1200.0,93.6565,93.7336,93.6565,93.7336,1200.0
2021-08-04 14:35:00,97.26,97.26,97.25,97.25,3200.0,93.7432,93.7432,93.7336,93.7336,3200.0
2021-08-04 14:40:00,97.27,97.27,97.2,97.23,30140.0,93.7529,93.7529,93.6854,93.7143,30140.0
2021-08-04 14:45:00,97.21,97.21,96.96,97.02,50296.0,93.695,93.695,93.4541,93.5119,50296.0
2021-08-04 14:50:00,97.03,97.04,96.93,96.93,9200.0,93.5215,93.5312,93.4252,93.4252,9200.0
2021-08-04 14:55:00,96.92,97.01,96.88,97.01,9200.0,93.4155,93.5023,93.377,93.5023,9200.0
2021-08-04 15:00:00,97.0,97.16,96.97,97.16,5708.0,93.4926,93.6468,93.4637,93.6468,5708.0
2021-08-04 15:05:00,97.21,97.22,97.19,97.22,2664.0,93.695,93.7047,93.6758,93.7047,2664.0
2021-08-04 15:10:00,97.19,97.19,97.13,97.13,5600.0,93.6758,93.6758,93.6179,93.6179,5600.0
2021-08-04 15:15:00,97.14,97.21,97.11,97.11,10388.0,93.6276,93.695,93.5987,93.5987,10388.0
2021-08-04 15:20:00,97.12,97.2,97.12,97.16,6508.0,93.6083,93.6854,93.6083,93.6468,6508.0
2021-08-04 15:25:00,97.14,97.19,97.14,97.17,13552.0,93.6276,93.6758,93.6276,93.6565,13552.0
2021-08-04 15:30:00,97.16,97.18,97.1,97.12,9400.0,93.6468,93.6661,93.589,93.6083,9400.0
2021-08-04 15:35:00,97.11,97.14,97.0,97.07,14400.0,93.5987,93.6276,93.4926,93.5601,14400.0
2021-08-04 15:40:00,97.07,97.25,97.06,97.19,42000.0,93.5601,93.7336,93.5505,93.6758,42000.0
2021-08-04 15:45:00,97.16,97.17,97.08,97.14,8100.0,93.6468,93.6565,93.5697,93.6276,8100.0
2021-08-04 15:50:00,97.18,97.24,97.06,97.06,50004.0,93.6661,93.7239,93.5505,93.5505,50004.0
2021-08-04 15:55:00,97.01,97.07,96.89,96.92,45252.0,93.5023,93.5601,93.3866,93.4155,45252.0
2021-08-05 09:30:00,97.12,97.12,96.67,96.86,35828.0,93.6083,93.6083,93.1746,93.3577,35828.0
2021-08-05 09:35:00,97.11,97.19,96.82,96.82,5236.0,93.5987,93.6758,93.3191,93.3191,5236.0
2021-08-05 09:40:00,96.99,97.13,96.94,96.95,17860.0,93.483,93.6179,93.4348,93.4444,17860.0
2021-08-05 09:45:00,97.0,97.14,96.89,97.06,16800.0,93.4926,93.6276,93.3866,93.5505,16800.0
2021-08-05 09:50:00,97.03,97.03,96.82,96.82,3320.0,93.5215,93.5215,93.3191,93.3191,3320.0
2021-08-05 09:55:00,96.99,96.99,96.82,96.88,7240.0,93.483,93.483,93.3191,93.377,7240.0
2021-08-05 10:00:00,96.87,96.88,96.84,96.86,5424.0,93.3673,93.377,93.3384,93.3577,5424.0
2021-08-05 10:05:00,96.84,96.84,96.72,96.8,1200.0,93.3384,93.3384,93.2228,93.2999,1200.0
2021-08-05 10:10:00,96.88,96.97,96.81,96.82,8000.0,93.377,93.4637,93.3095,93.3191,8000.0
2021-08-05 10:15:00,96.74,96.74,96.52,96.54,4800.0,93.242,93.242,93.03,93.0493,4800.0
2021-08-05 10:20:00,96.63,96.72,96.61,96.66,5436.0,93.136,93.2228,93.1167,93.1649,5436.0
2021-08-05 10:25:00,96.67,96.67,96.65,96.66,2800.0,93.1746,93.1746,93.1553,93.1649,2800.0
2021-08-05 10:30:00,96.72,96.73,96.65,96.65,5628.0,93.2228,93.2324,93.1553,93.1553,5628.0
2021-08-05 10:35:00,96.62,96.71,96.58,96.67,5084.0,93.1264,93.2131,93.0878,93.1746,5084.0
2021-08-05 10:40:00,96.67,96.98,96.67,96.96,8360.0,93.1746,93.4734,93.1746,93.4541,8360.0
2021-08-05 10:45:00,97.01,97.04,96.87,96.87,3256.0,93.5023,93.5312,93.3673,93.3673,3256.0
2021-08-05 10:50:00,96.81,97.02,96.81,97.02,4000.0,93.3095,93.5119,93.3095,93.5119,4000.0
2021-08-05 10:55:00,97.03,97.06,96.94,97.02,10204.0,93.5215,93.5505,93.4348,93.5119,10204.0
2021-08-05 11:00:00,97.02,97.11,96.98,97.01,6412.0,93.5119,93.5987,93.4734,93.5023,6412.0
2021-08-05 11:05:00,96.96,97.03,96.92,96.95,27608.0,93.4541,93.5215,93.4155,93.4444,27608.0
2021-08-05 11:10:00,96.96,97.02,96.93,96.93,6196.0,93.4541,93.5119,93.4252,93.4252,6196.0
2021-08-05 11:15:00,96.98,96.98,96.91,96.94,2800.0,93.4734,93.4734,93.4059,93.4348,2800.0
2021-08-05 11:20:00,97.01,97.06,96.94,96.95,10964.0,93.5023,93.5505,93.4348,93.4444,10964.0
2021-08-05 11:25:00,97.0,97.05,96.99,97.02,4384.0,93.4926,93.5408,93.483,93.5119,4384.0
2021-08-05 11:30:00,96.99,97.04,96.93,96.93,5316.0,93.483,93.5312,93.4252,93.4252,5316.0
2021-08-05 11:35:00,96.88,96.88,96.79,96.85,3200.0,93.377,93.377,93.2902,93.3481,3200.0
2021-08-05 11:40:00,96.84,96.86,96.8,96.86,2400.0,93.3384,93.3577,93.2999,93.3577,2400.0
2021-08-05 11:45:00,96.84,96.87,96.84,96.87,800.0,93.3384,93.3673,93.3384,93.3673,800.0
2021-08-05 11:50:00,96.81,96.81,96.8,96.81,2400.0,93.3095,93.3095,93.2999,93.3095,2400.0
2021-08-05 11:55:00,96.75,96.77,96.75,96.77,2000.0,93.2517,93.2709,93.2517,93.2709,2000.0
2021-08-05 12:00:00,96.79,96.84,96.75,96.77,17300.0,93.2902,93.3384,93.2517,93.2709,17300.0
2021-08-05 12:05:00,96.77,96.77,96.77,96.77,0.0,93.2709,93.2709,93.2709,93.2709,0.0
2021-08-05 12:10:00,96.83,96.83,96.8,96.83,2780.0,93.3288,93.3288,93.2999,93.3288,2780.0
2021-08-05 12:15:00,96.83,96.86,96.83,96.84,5200.0,93.3288,93.3577,93.3288,93.3384,5200.0
2021-08-05 12:20:00,96.88,96.89,96.87,96.87,2000.0,93.377,93.3866,93.3673,93.3673,2000.0
2021-08-05 12:25:00,96.82,96.88,96.82,96.84,3200.0,93.3191,93.377,93.3191,93.3384,3200.0
2021-08-05 12:30:00,96.89,96.98,96.89,96.91,3136.0,93.3866,93.4734,93.3866,93.4059,3136.0
2021-08-05 12:35:00,96.93,96.94,96.93,96.93,1200.0,93.4252,93.4348,93.4252,93.4252,1200.0
2021-08-05 12:40:00,96.9,96.9,96.88,96.89,1600.0,93.3962,93.3962,93.377,93.3866,1600.0
2021-08-05 12:45:00,96.88,96.89,96.84,96.89,3604.0,93.377,93.3866,93.3384,93.3866,3604.0
2021-08-05 12:50:00,96.95,96.95,96.89,96.89,1200.0,93.4444,93.4444,93.3866,93.3866,1200.0
2021-08-05 12:55:00,96.91,96.95,96.86,96.86,2400.0,93.4059,93.4444,93.3577,93.3577,2400.0
2021-08-05 13:00:00,96.85,96.87,96.81,96.87,3600.0,93.3481,93.3673,93.3095,93.3673,3600.0
2021-08-05 13:05:00,96.87,96.87,96.87,96.87,0.0,93.3673,93.3673,93.3673,93.3673,0.0
2021-08-05 13:10:00,96.86,96.87,96.85,96.85,2000.0,93.3577,93.3673,93.3481,93.3481,2000.0
2021-08-05 13:15:00,96.86,96.88,96.83,96.88,2536.0,93.3577,93.377,93.3288,93.377,2536.0
2021-08-05 13:20:00,96.89,96.89,96.89,96.89,400.0,93.3866,93.3866,93.3866,93.3866,400.0
2021-08-05 13:25:00,96.89,96.94,96.89,96.94,800.0,93.3866,93.4348,93.3866,93.4348,800.0
2021-08-05 13:30:00,96.94,96.94,96.94,96.94,0.0,93.4348,93.4348,93.4348,93.4348,0.0
2021-08-05 13:35:00,96.89,96.9,96.87,96.9,4320.0,93.3866,93.3962,93.3673,93.3962,4320.0
2021-08-05 13:40:00,96.88,96.88,96.83,96.83,1600.0,93.377,93.377,93.3288,93.3288,1600.0
2021-08-05 13:45:00,96.86,96.93,96.86,96.88,6876.0,93.3577,93.4252,93.3577,93.377,6876.0
2021-08-05 13:50:00,96.88,96.88,96.88,96.88,800.0,93.377,93.377,93.377,93.377,800.0
2021-08-05 13:55:00,96.9,96.93,96.9,96.9,2000.0,93.3962,93.4252,93.3962,93.3962,2000.0
2021-08-05 14:00:00,96.94,96.95,96.92,96.94,2832.0,93.4348,93.4444,93.4155,93.4348,2832.0
2021-08-05 14:05:00,96.89,96.96,96.89,96.95,5200.0,93.3866,93.4541,93.3866,93.4444,5200.0
2021-08-05 14:10:00,96.96,96.98,96.92,96.92,11256.0,93.4541,93.4734,93.4155,93.4155,11256.0
2021-08-05 14:15:00,96.95,96.97,96.89,96.89,126456.0,93.4444,93.4637,93.3866,93.3866,126456.0
2021-08-05 14:20:00,96.94,96.98,96.92,96.92,10436.0,93.4348,93.4734,93.4155,93.4155,10436.0
2021-08-05 14:25:00,96.94,96.95,96.92,96.95,5168.0,93.4348,93.4444,93.4155,93.4444,5168.0
2021-08-05 14:30:00,96.95,96.95,96.91,96.93,27704.0,93.4444,93.4444,93.4059,93.4252,27704.0
2021-08-05 14:35:00,96.95,97.05,96.93,97.05,30692.0,93.4444,93.5408,93.4252,93.5408,30692.0
2021-08-05 14:40:00,97.04,97.06,97.0,97.06,98068.0,93.5312,93.5505,93.4926,93.5505,98068.0
2021-08-05 14:45:00,97.06,97.12,97.03,97.09,86044.0,93.5505,93.6083,93.5215,93.5794,86044.0
2021-08-05 14:50:00,97.08,97.28,97.08,97.24,19296.0,93.5697,93.7625,93.5697,93.7239,19296.0
2021-08-05 14:55:00,97.28,97.46,97.28,97.44,22604.0,93.7625,93.936,93.7625,93.9167,22604.0
2021-08-05 15:00:00,97.46,97.46,97.38,97.46,22272.0,93.936,93.936,93.8589,93.936,22272.0
2021-08-05 15:05:00,97.47,97.73,97.44,97.68,59500.0,93.9456,94.1962,93.9167,94.148,59500.0
2021-08-05 15:10:00,97.66,97.69,97.41,97.41,31100.0,94.1288,94.1577,93.8878,93.8878,31100.0
2021-08-05 15:15:00,97.39,97.49,97.39,97.46,3700.0,93.8685,93.9649,93.8685,93.936,3700.0
2021-08-05 15:20:00,97.43,97.48,97.43,97.44,1600.0,93.9071,93.9553,93.9071,93.9167,1600.0
2021-08-05 15:25:00,97.43,97.43,97.37,97.43,4000.0,93.9071,93.9071,93.8492,93.9071,4000.0
2021-08-05 15:30:00,97.44,97.64,97.42,97.64,9488.0,93.9167,94.1095,93.8974,94.1095,9488.0
2021-08-05 15:35:00,97.63,97.74,97.62,97.72,17600.0,94.0998,94.2059,94.0902,94.1866,17600.0
2021-08-05 15:40:00,97.71,97.83,97.71,97.78,16188.0,94.177,94.2926,94.177,94.2444,16188.0
2021-08-05 15:45:00,97.78,97.92,97.78,97.9,18316.0,94.2444,94.3794,94.2444,94.3601,18316.0
2021-08-05 15:50:00,97.91,97.99,97.84,97.99,27620.0,94.3697,94.4468,94.3023,94.4468,27620.0
2021-08-05 15:55:00,97.96,98.06,97.9,98.0,105052.0,94.4179,94.5143,94.3601,94.4565,105052.0
2021-08-06 09:30:00,97.98,98.25,97.44,98.19,36592.0,94.4372,94.6974,93.9167,94.6396,36592.0
2021-08-06 09:35:00,98.16,98.16,97.88,98.09,5692.0,94.6107,94.6107,94.3408,94.5432,5692.0
2021-08-06 09:40:00,97.91,98.06,97.9,97.98,5600.0,94.3697,94.5143,94.3601,94.4372,5600.0
2021-08-06 09:45:00,97.91,98.0,97.8,97.87,10808.0,94.3697,94.4565,94.2637,94.3312,10808.0
2021-08-06 09:50:00,97.81,97.93,97.76,97.93,9672.0,94.2733,94.389,94.2251,94.389,9672.0
2021-08-06 09:55:00,97.94,98.16,97.94,98.13,54800.0,94.3986,94.6107,94.3986,94.5818,54800.0
2021-08-06 10:00:00,98.2,98.35,98.1,98.35,79780.0,94.6492,94.7938,94.5529,94.7938,79780.0
2021-08-06 10:05:00,98.31,98.48,98.31,98.48,2340.0,94.7553,94.9191,94.7553,94.9191,2340.0
2021-08-06 10:10:00,98.34,98.42,98.24,98.24,12140.0,94.7842,94.8613,94.6878,94.6878,12140.0
2021-08-06 10:15:00,98.19,98.24,97.89,97.89,8956.0,94.6396,94.6878,94.3504,94.3504,8956.0
2021-08-06 10:20:00,97.79,98.02,97.76,98.02,10244.0,94.2541,94.4757,94.2251,94.4757,10244.0
2021-08-06 10:25:00,98.07,98.16,98.06,98.13,6180.0,94.5239,94.6107,94.5143,94.5818,6180.0
2021-08-06 10:30:00,98.06,98.31,98.04,98.15,9996.0,94.5143,94.7553,94.495,94.601,9996.0
2021-08-06 10:35:00,98.1,98.13,98.0,98.0,3600.0,94.5529,94.5818,94.4565,94.4565,3600.0
2021-08-06 10:40:00,97.98,98.02,97.84,98.02,12804.0,94.4372,94.4757,94.3023,94.4757,12804.0
2021-08-06 10:45:00,97.94,98.08,97.94,98.03,8400.0,94.3986,94.5336,94.3986,94.4854,8400.0
2021-08-06 10:50:00,98.06,98.08,97.9,98.08,6192.0,94.5143,94.5336,94.3601,94.5336,6192.0
2021-08-06 10:55:00,98.07,98.23,98.07,98.23,2400.0,94.5239,94.6782,94.5239,94.6782,2400.0
2021-08-06 11:00:00,98.09,98.17,98.09,98.11,5200.0,94.5432,94.6203,94.5432,94.5625,5200.0
2021-08-06 11:05:00,98.11,98.11,98.11,98.11,0.0,94.5625,94.5625,94.5625,94.5625,0.0
2021-08-06 11:10:00,98.06,98.06,97.94,97.95,3160.0,94.5143,94.5143,94.3986,94.4083,3160.0
2021-08-06 11:15:00,97.93,97.99,97.9,97.9,1600.0,94.389,94.4468,94.3601,94.3601,1600.0
2021-08-06 11:20:00,97.91,98.08,97.9,97.99,2800.0,94.3697,94.5336,94.3601,94.4468,2800.0
2021-08-06 11:25:00,97.99,97.99,97.99,97.99,0.0,94.4468,94.4468,94.4468,94.4468,0.0
2021-08-06 11:30:00,97.83,97.97,97.83,97.92,7732.0,94.2926,94.4276,94.2926,94.3794,7732.0
2021-08-06 11:35:00,97.91,97.92,97.9,97.92,4012.0,94.3697,94.3794,94.3601,94.3794,4012.0
2021-08-06 11:40:00,97.83,97.96,97.83,97.93,4936.0,94.2926,94.4179,94.2926,94.389,4936.0
2021-08-06 11:45:00,97.89,97.92,97.85,97.92,5104.0,94.3504,94.3794,94.3119,94.3794,5104.0
2021-08-06 11:50:00,97.92,98.02,97.91,97.96,4400.0,94.3794,94.4757,94.3697,94.4179,4400.0
2021-08-06 11:55:00,98.05,98.09,98.02,98.08,2512.0,94.5047,94.5432,94.4757,94.5336,2512.0
2021-08-06 12:00:00,98.11,98.11,98.1,98.11,1140.0,94.5625,94.5625,94.5529,94.5625,1140.0
2021-08-06 12:05:00,98.14,98.19,98.11,98.18,6756.0,94.5914,94.6396,94.5625,94.63,6756.0
2021-08-06 12:10:00,98.13,98.17,98.11,98.14,7412.0,94.5818,94.6203,94.5625,94.5914,7412.0
2021-08-06 12:15:00,98.07,98.07,98.01,98.01,1772.0,94.5239,94.5239,94.4661,94.4661,1772.0
2021-08-06 12:20:00,98.02,98.02,98.02,98.02,400.0,94.4757,94.4757,94.4757,94.4757,400.0
2021-08-06 12:25:00,98.01,98.01,98.01,98.01,1704.0,94.4661,94.4661,94.4661,94.4661,1704.0
2021-08-06 12:30:00,97.97,98.07,97.91,97.99,41860.0,94.4276,94.5239,94.3697,94.4468,41860.0
2021-08-06 12:35:00,98.02,98.02,97.97,97.97,840.0,94.4757,94.4757,94.4276,94.4276,840.0
2021-08-06 12:40:00,98.01,98.01,97.98,97.98,6800.0,94.4661,94.4661,94.4372,94.4372,6800.0
2021-08-06 12:45:00,97.96,98.05,97.96,98.05,1600.0,94.4179,94.5047,94.4179,94.5047,1600.0
2021-08-06 12:50:00,98.1,98.14,98.07,98.07,2624.0,94.5529,94.5914,94.5239,94.5239,2624.0
2021-08-06 12:55:00,98.05,98.09,98.05,98.08,2000.0,94.5047,94.5432,94.5047,94.5336,2000.0
2021-08-06 13:00:00,98.03,98.07,98.03,98.06,1200.0,94.4854,94.5239,94.4854,94.5143,1200.0
2021-08-06 13:05:00,98.06,98.06,98.0,98.0,2000.0,94.5143,94.5143,94.4565,94.4565,2000.0
2021-08-06 13:10:00,97.99,98.03,97.97,98.01,3200.0,94.4468,94.4854,94.4276,94.4661,3200.0
2021-08-06 13:15:00,98.03,98.12,98.03,98.12,4400.0,94.4854,94.5721,94.4854,94.5721,4400.0
2021-08-06 13:20:00,98.11,98.11,98.05,98.07,3756.0,94.5625,94.5625,94.5047,94.5239,3756.0
2021-08-06 13:25:00,98.0,98.0,98.0,98.0,1200.0,94.4565,94.4565,94.4565,94.4565,1200.0
2021-08-06 13:30:00,97.98,97.98,97.93,97.93,5136.0,94.4372,94.4372,94.389,94.389,5136.0
2021-08-06 13:35:00,97.99,98.02,97.98,98.02,2400.0,94.4468,94.4757,94.4372,94.4757,2400.0
2021-08-06 13:40:00,98.02,98.05,98.01,98.05,2856.0,94.4757,94.5047,94.4661,94.5047,2856.0
2021-08-06 13:45:00,98.03,98.08,98.03,98.06,1600.0,94.4854,94.5336,94.4854,94.5143,1600.0
2021-08-06 13:50:00,98.01,98.01,97.76,97.76,24520.0,94.4661,94.4661,94.2251,94.2251,24520.0
2021-08-06 13:55:00,97.81,97.81,97.8,97.81,1600.0,94.2733,94.2733,94.2637,94.2733,1600.0
2021-08-06 14:00:00,97.81,97.88,97.79,97.87,8844.0,94.2733,94.3408,94.2541,94.3312,8844.0
2021-08-06 14:05:00,97.87,97.89,97.81,97.87,6000.0,94.3312,94.3504,94.2733,94.3312,6000.0
2021-08-06 14:10:00,97.87,97.87,97.83,97.83,2628.0,94.3312,94.3312,94.2926,94.2926,2628.0
2021-08-06 14:15:00,97.81,97.81,97.81,97.81,400.0,94.2733,94.2733,94.2733,94.2733,400.0
2021-08-06 14:20:00,97.83,97.88,97.83,97.86,7076.0,94.2926,94.3408,94.2926,94.3215,7076.0
2021-08-06 14:25:00,97.86,97.9,97.84,97.9,9600.0,94.3215,94.3601,94.3023,94.3601,9600.0
2021-08-06 14:30:00,97.89,97.9,97.88,97.89,2040.0,94.3504,94.3601,94.3408,94.3504,2040.0
2021-08-06 14:35:00,97.85,97.86,97.83,97.83,5620.0,94.3119,94.3215,94.2926,94.2926,5620.0
2021-08-06 14:40:00,97.83,97.86,97.79,97.86,16808.0,94.2926,94.3215,94.2541,94.3215,16808.0
2021-08-06 14:45:00,97.82,97.89,97.82,97.89,4000.0,94.283,94.3504,94.283,94.3504,4000.0
2021-08-06 14:50:00,97.86,97.89,97.84,97.84,13824.0,94.3215,94.3504,94.3023,94.3023,13824.0
2021-08-06 14:55:00,97.83,97.86,97.81,97.85,7940.0,94.2926,94.3215,94.2733,94.3119,7940.0
2021-08-06 15:00:00,97.83,97.87,97.8,97.86,7200.0,94.2926,94.3312,94.2637,94.3215,7200.0
2021-08-06 15:05:00,97.86,97.89,97.8,97.81,16000.0,94.3215,94.3504,94.2637,94.2733,16000.0
2021-08-06 15:10:00,97.76,97.76,97.61,97.61,6344.0,94.2251,94.2251,94.0806,94.0806,6344.0
2021-08-06 15:15:00,97.64,97.71,97.64,97.68,4300.0,94.1095,94.177,94.1095,94.148,4300.0
2021-08-06 15:20:00,97.68,97.71,97.68,97.71,10400.0,94.148,94.177,94.148,94.177,10400.0
2021-08-06 15:25:00,97.7,97.74,97.69,97.74,6216.0,94.1673,94.2059,94.1577,94.2059,6216.0
2021-08-06 15:30:00,97.75,97.8,97.75,97.8,18540.0,94.2155,94.2637,94.2155,94.2637,18540.0
2021-08-06 15:35:00,97.81,97.81,97.75,97.76,18844.0,94.2733,94.2733,94.2155,94.2251,18844.0
2021-08-06 15:40:00,97.76,97.76,97.69,97.69,3664.0,94.2251,94.2251,94.1577,94.1577,3664.0
2021-08-06 15:45:00,97.69,97.81,97.69,97.8,35416.0,94.1577,94.2733,94.1577,94.2637,35416.0
2021-08-06 15:50:00,97.78,97.88,97.76,97.83,14828.0,94.2444,94.3408,94.2251,94.2926,14828.0
2021-08-06 15:55:00,97.8,97.93,97.8,97.83,42508.0,94.2637,94.389,94.2637,94.2926,42508.0
2021-08-09 09:30:00,97.81,97.81,97.64,97.65,11180.0,94.2733,94.2733,94.1095,94.1191,11180.0
2021-08-09 09:35:00,97.6,97.69,97.53,97.53,2000.0,94.0709,94.1577,94.0035,94.0035,2000.0
2021-08-09 09:40:00,97.44,97.58,97.42,97.58,21092.0,93.9167,94.0517,93.8974,94.0517,21092.0
2021-08-09 09:45:00,97.64,97.84,97.64,97.73,6336.0,94.1095,94.3023,94.1095,94.1962,6336.0
2021-08-09 09:50:00,97.73,97.73,97.73,97.73,0.0,94.1962,94.1962,94.1962,94.1962,0.0
2021-08-09 09:55:00,97.74,97.74,97.61,97.7,1932.0,94.2059,94.2059,94.0806,94.1673,1932.0
2021-08-09 10:00:00,97.69,97.82,97.69,97.82,3200.0,94.1577,94.283,94.1577,94.283,3200.0
2021-08-09 10:05:00,97.81,97.81,97.77,97.77,1600.0,94.2733,94.2733,94.2348,94.2348,1600.0
2021-08-09 10:10:00,97.59,97.87,97.55,97.83,32052.0,94.0613,94.3312,94.0227,94.2926,32052.0
2021-08-09 10:15:00,97.86,97.9,97.85,97.9,2800.0,94.3215,94.3601,94.3119,94.3601,2800.0
2021-08-09 10:20:00,97.95,97.95,97.78,97.84,3600.0,94.4083,94.4083,94.2444,94.3023,3600.0
2021-08-09 10:25:00,97.91,98.02,97.84,97.91,8344.0,94.3697,94.4757,94.3023,94.3697,8344.0
2021-08-09 10:30:00,97.89,97.96,97.83,97.96,8792.0,94.3504,94.4179,94.2926,94.4179,8792.0
2021-08-09 10:35:00,97.9,98.06,97.9,98.01,14436.0,94.3601,94.5143,94.3601,94.4661,14436.0
2021-08-09 10:40:00,97.99,98.12,97.95,98.1,11936.0,94.4468,94.5721,94.4083,94.5529,11936.0
2021-08-09 10:45:00,98.08,98.24,98.06,98.12,14096.0,94.5336,94.6878,94.5143,94.5721,14096.0
2021-08-09 10:50:00,98.12,98.16,97.98,97.98,8000.0,94.5721,94.6107,94.4372,94.4372,8000.0
2021-08-09 10:55:00,97.89,98.19,97.86,98.19,18000.0,94.3504,94.6396,94.3215,94.6396,18000.0
2021-08-09 11:00:00,98.06,98.12,98.01,98.08,6320.0,94.5143,94.5721,94.4661,94.5336,6320.0
2021-08-09 11:05:00,97.9,97.97,97.85,97.95,4480.0,94.3601,94.4276,94.3119,94.4083,4480.0
2021-08-09 11:10:00,97.85,97.95,97.79,97.88,8580.0,94.3119,94.4083,94.2541,94.3408,8580.0
2021-08-09 11:15:00,97.91,97.92,97.85,97.85,1700.0,94.3697,94.3794,94.3119,94.3119,1700.0
2021-08-09 11:20:00,97.76,97.76,97.68,97.68,4000.0,94.2251,94.2251,94.148,94.148,4000.0
2021-08-09 11:25:00,97.64,97.69,97.64,97.69,804.0,94.1095,94.1577,94.1095,94.1577,804.0
2021-08-09 11:30:00,97.73,97.87,97.73,97.87,5200.0,94.1962,94.3312,94.1962,94.3312,5200.0
2021-08-09 11:35:00,97.83,97.94,97.83,97.94,852.0,94.2926,94.3986,94.2926,94.3986,852.0
2021-08-09 11:40:00,97.96,97.96,97.92,97.92,1172.0,94.4179,94.4179,94.3794,94.3794,1172.0
2021-08-09 11:45:00,97.95,98.0,97.93,97.94,3240.0,94.4083,94.4565,94.389,94.3986,3240.0
2021-08-09 11:50:00,97.97,98.01,97.97,97.99,4872.0,94.4276,94.4661,94.4276,94.4468,4872.0
2021-08-09 11:55:00,98.01,98.11,98.0,98.1,3060.0,94.4661,94.5625,94.4565,94.5529,3060.0
2021-08-09 12:00:00,98.0,98.08,97.99,98.07,4400.0,94.4565,94.5336,94.4468,94.5239,4400.0
2021-08-09 12:05:00,98.06,98.14,98.06,98.08,3084.0,94.5143,94.5914,94.5143,94.5336,3084.0
2021-08-09 12:10:00,98.08,98.11,98.03,98.11,3660.0,94.5336,94.5625,94.4854,94.5625,3660.0
2021-08-09 12:15:00,98.1,98.14,98.09,98.14,880.0,94.5529,94.5914,94.5432,94.5914,880.0
2021-08-09 12:20:00,98.12,98.12,98.12,98.12,400.0,94.5721,94.5721,94.5721,94.5721,400.0
2021-08-09 12:25:00,98.06,98.09,97.96,97.97,3756.0,94.5143,94.5432,94.4179,94.4276,3756.0
2021-08-09 12:30:00,98.02,98.08,98.02,98.05,2400.0,94.4757,94.5336,94.4757,94.5047,2400.0
2021-08-09 12:35:00,98.01,98.02,98.01,98.02,2200.0,94.4661,94.4757,94.4661,94.4757,2200.0
2021-08-09 12:40:00,98.1,98.1,98.09,98.1,1600.0,94.5529,94.5529,94.5432,94.5529,1600.0
2021-08-09 12:45:00,98.13,98.14,98.11,98.12,2392.0,94.5818,94.5914,94.5625,94.5721,2392.0
2021-08-09 12:50:00,98.14,98.15,98.1,98.15,3640.0,94.5914,94.601,94.5529,94.601,3640.0
2021-08-09 12:55:00,98.05,98.05,97.98,98.01,4164.0,94.5047,94.5047,94.4372,94.4661,4164.0
2021-08-09 13:00:00,97.98,98.03,97.98,98.03,2800.0,94.4372,94.4854,94.4372,94.4854,2800.0
2021-08-09 13:05:00,98.04,98.04,98.01,98.01,2400.0,94.495,94.495,94.4661,94.4661,2400.0
2021-08-09 13:10:00,98.01,98.07,98.01,98.07,1472.0,94.4661,94.5239,94.4661,94.5239,1472.0
2021-08-09 13:15:00,98.03,98.08,98.03,98.03,6200.0,94.4854,94.5336,94.4854,94.4854,6200.0
2021-08-09 13:20:00,98.01,98.05,98.01,98.05,1240.0,94.4661,94.5047,94.4661,94.5047,1240.0
2021-08-09 13:25:00,98.03,98.07,98.02,98.03,3840.0,94.4854,94.5239,94.4757,94.4854,3840.0
2021-08-09 13:30:00,98.02,98.09,98.0,98.08,5600.0,94.4757,94.5432,94.4565,94.5336,5600.0
2021-08-09 13:35:00,98.08,98.08,98.08,98.08,800.0,94.5336,94.5336,94.5336,94.5336,800.0
2021-08-09 13:40:00,98.1,98.13,98.08,98.08,7124.0,94.5529,94.5818,94.5336,94.5336,7124.0
2021-08-09 13:45:00,98.07,98.11,98.06,98.09,14720.0,94.5239,94.5625,94.5143,94.5432,14720.0
2021-08-09 13:50:00,98.1,98.1,98.08,98.09,3200.0,94.5529,94.5529,94.5336,94.5432,3200.0
2021-08-09 13:55:00,98.08,98.13,98.07,98.13,4104.0,94.5336,94.5818,94.5239,94.5818,4104.0
2021-08-09 14:00:00,98.12,98.12,98.11,98.12,1000.0,94.5721,94.5721,94.5625,94.5721,1000.0
2021-08-09 14:05:00,98.14,98.14,98.11,98.14,5488.0,94.5914,94.5914,94.5625,94.5914,5488.0
2021-08-09 14:10:00,98.14,98.15,98.11,98.15,5528.0,94.5914,94.601,94.5625,94.601,5528.0
2021-08-09 14:15:00,98.14,98.14,98.14,98.14,1200.0,94.5914,94.5914,94.5914,94.5914,1200.0
2021-08-09 14:20:00,98.13,98.13,98.1,98.1,4924.0,94.5818,94.5818,94.5529,94.5529,4924.0
2021-08-09 14:25:00,98.1,98.12,98.1,98.12,3056.0,94.5529,94.5721,94.5529,94.5721,3056.0
2021-08-09 14:30:00,98.15,98.22,98.11,98.21,7132.0,94.601,94.6685,94.5625,94.6589,7132.0
2021-08-09 14:35:00,98.23,98.23,98.19,98.2,2460.0,94.6782,94.6782,94.6396,94.6492,2460.0
2021-08-09 14:40:00,98.16,98.17,98.13,98.17,3704.0,94.6107,94.6203,94.5818,94.6203,3704.0
2021-08-09 14:45:00,98.18,98.18,98.16,98.16,800.0,94.63,94.63,94.6107,94.6107,800.0
2021-08-09 14:50:00,98.14,98.15,98.14,98.15,1600.0,94.5914,94.601,94.5914,94.601,1600.0
2021-08-09 14:55:00,98.15,98.15,98.13,98.13,4996.0,94.601,94.601,94.5818,94.5818,4996.0
2021-08-09 15:00:00,98.11,98.14,98.08,98.11,13716.0,94.5625,94.5914,94.5336,94.5625,13716.0
2021-08-09 15:05:00,98.11,98.11,98.06,98.06,6332.0,94.5625,94.5625,94.5143,94.5143,6332.0
2021-08-09 15:10:00,98.08,98.13,98.08,98.13,6048.0,94.5336,94.5818,94.5336,94.5818,6048.0
2021-08-09 15:15:00,98.17,98.19,98.04,98.05,9780.0,94.6203,94.6396,94.495,94.5047,9780.0
2021-08-09 15:20:00,98.05,98.05,97.95,97.96,10000.0,94.5047,94.5047,94.4083,94.4179,10000.0
2021-08-09 15:25:00,98.0,98.16,98.0,98.16,21220.0,94.4565,94.6107,94.4565,94.6107,21220.0
2021-08-09 15:30:00,98.16,98.21,98.12,98.12,16944.0,94.6107,94.6589,94.5721,94.5721,16944.0
2021-08-09 15:35:00,98.08,98.16,98.06,98.16,12716.0,94.5336,94.6107,94.5143,94.6107,12716.0
2021-08-09 15:40:00,98.1,98.1,97.99,98.05,19232.0,94.5529,94.5529,94.4468,94.5047,19232.0
2021-08-09 15:45:00,98.07,98.14,98.0,98.06,13932.0,94.5239,94.5914,94.4565,94.5143,13932.0
2021-08-09 15:50:00,98.05,98.2,97.99,98.02,41568.0,94.5047,94.6492,94.4468,94.4757,41568.0
2021-08-09 15:55:00,98.09,98.22,98.04,98.22,51532.0,94.5432,94.6685,94.495,94.6685,51532.0
2021-08-10 09:30:00,98.15,98.16,97.77,98.15,14756.0,94.601,94.6107,94.2348,94.601,14756.0
2021-08-10 09:35:00,97.89,97.99,97.89,97.99,2852.0,94.3504,94.4468,94.3504,94.4468,2852.0
2021-08-10 09:40:00,97.77,97.92,97.77,97.85,1200.0,94.2348,94.3794,94.2348,94.3119,1200.0
2021-08-10 09:45:00,97.97,98.16,97.64,97.94,34552.0,94.4276,94.6107,94.1095,94.3986,34552.0
2021-08-10 09:50:00,97.94,97.94,97.94,97.94,0.0,94.3986,94.3986,94.3986,94.3986,0.0
2021-08-10 09:55:00,98.07,98.13,98.0,98.0,4144.0,94.5239,94.5818,94.4565,94.4565,4144.0
2021-08-10 10:00:00,98.0,98.07,97.99,97.99,4400.0,94.4565,94.5239,94.4468,94.4468,4400.0
2021-08-10 10:05:00,98.07,98.29,98.04,98.12,11800.0,94.5239,94.736,94.495,94.5721,11800.0
2021-08-10 10:10:00,98.04,98.1,98.04,98.1,800.0,94.495,94.5529,94.495,94.5529,800.0
2021-08-10 10:15:00,98.16,98.16,98.08,98.08,1600.0,94.6107,94.6107,94.5336,94.5336,1600.0
2021-08-10 10:20:00,98.08,98.23,98.01,98.23,4000.0,94.5336,94.6782,94.4661,94.6782,4000.0
2021-08-10 10:25:00,98.28,98.35,98.25,98.25,3200.0,94.7263,94.7938,94.6974,94.6974,3200.0
2021-08-10 10:30:00,98.12,98.17,97.95,98.02,8456.0,94.5721,94.6203,94.4083,94.4757,8456.0
2021-08-10 10:35:00,97.96,98.22,97.96,98.17,10320.0,94.4179,94.6685,94.4179,94.6203,10320.0
2021-08-10 10:40:00,98.03,98.17,97.93,98.17,4412.0,94.4854,94.6203,94.389,94.6203,4412.0
2021-08-10 10:45:00,98.23,98.23,98.22,98.22,800.0,94.6782,94.6782,94.6685,94.6685,800.0
2021-08-10 10:50:00,98.18,98.18,98.06,98.06,4000.0,94.63,94.63,94.5143,94.5143,4000.0
2021-08-10 10:55:00,97.95,98.01,97.91,98.01,5320.0,94.4083,94.4661,94.3697,94.4661,5320.0
2021-08-10 11:00:00,98.04,98.13,98.04,98.13,4172.0,94.495,94.5818,94.495,94.5818,4172.0
2021-08-10 11:05:00,98.14,98.14,97.98,97.98,4084.0,94.5914,94.5914,94.4372,94.4372,4084.0
2021-08-10 11:10:00,98.0,98.0,97.91,97.91,1200.0,94.4565,94.4565,94.3697,94.3697,1200.0
2021-08-10 11:15:00,97.9,98.08,97.9,98.08,4780.0,94.3601,94.5336,94.3601,94.5336,4780.0
2021-08-10 11:20:00,98.08,98.08,98.08,98.08,0.0,94.5336,94.5336,94.5336,94.5336,0.0
2021-08-10 11:25:00,98.22,98.34,98.22,98.33,3600.0,94.6685,94.7842,94.6685,94.7745,3600.0
2021-08-10 11:30:00,98.31,98.31,98.25,98.25,1548.0,94.7553,94.7553,94.6974,94.6974,1548.0
2021-08-10 11:35:00,98.25,98.33,98.25,98.33,4264.0,94.6974,94.7745,94.6974,94.7745,4264.0
2021-08-10 11:40:00,98.35,98.45,98.35,98.45,4400.0,94.7938,94.8902,94.7938,94.8902,4400.0
2021-08-10 11:45:00,98.39,98.48,98.35,98.41,6808.0,94.8324,94.9191,94.7938,94.8516,6808.0
2021-08-10 11:50:00,98.38,98.47,98.36,98.47,5108.0,94.8227,94.9095,94.8035,94.9095,5108.0
2021-08-10 11:55:00,98.39,98.46,98.39,98.46,1600.0,94.8324,94.8998,94.8324,94.8998,1600.0
2021-08-10 12:00:00,98.42,98.42,98.33,98.37,3600.0,94.8613,94.8613,94.7745,94.8131,3600.0
2021-08-10 12:05:00,98.33,98.39,98.33,98.39,2000.0,94.7745,94.8324,94.7745,94.8324,2000.0
2021-08-10 12:10:00,98.38,98.38,98.36,98.36,3588.0,94.8227,94.8227,94.8035,94.8035,3588.0
2021-08-10 12:15:00,98.37,98.42,98.34,98.41,5676.0,94.8131,94.8613,94.7842,94.8516,5676.0
2021-08-10 12:20:00,98.38,98.38,98.38,98.38,800.0,94.8227,94.8227,94.8227,94.8227,800.0
2021-08-10 12:25:00,98.37,98.4,98.15,98.19,25104.0,94.8131,94.842,94.601,94.6396,25104.0
2021-08-10 12:30:00,98.17,98.17,98.01,98.05,6800.0,94.6203,94.6203,94.4661,94.5047,6800.0
2021-08-10 12:35:00,98.05,98.12,97.98,97.99,5200.0,94.5047,94.5721,94.4372,94.4468,5200.0
2021-08-10 12:40:00,97.94,97.94,97.87,97.87,2400.0,94.3986,94.3986,94.3312,94.3312,2400.0
2021-08-10 12:45:00,97.82,97.86,97.82,97.86,1600.0,94.283,94.3215,94.283,94.3215,1600.0
2021-08-10 12:50:00,97.83,97.86,97.83,97.84,1888.0,94.2926,94.3215,94.2926,94.3023,1888.0
2021-08-10 12:55:00,97.84,97.95,97.84,97.91,10932.0,94.3023,94.4083,94.3023,94.3697,10932.0
2021-08-10 13:00:00,97.85,97.85,97.82,97.83,5040.0,94.3119,94.3119,94.283,94.2926,5040.0
2021-08-10 13:05:00,97.83,97.86,97.8,97.8,3600.0,94.2926,94.3215,94.2637,94.2637,3600.0
2021-08-10 13:10:00,97.76,97.86,97.76,97.81,5200.0,94.2251,94.3215,94.2251,94.2733,5200.0
2021-08-10 13:15:00,97.83,97.85,97.76,97.77,5776.0,94.2926,94.3119,94.2251,94.2348,5776.0
2021-08-10 13:20:00,97.76,97.77,97.76,97.77,1200.0,94.2251,94.2348,94.2251,94.2348,1200.0
2021-08-10 13:25:00,97.72,97.81,97.71,97.81,6336.0,94.1866,94.2733,94.177,94.2733,6336.0
2021-08-10 13:30:00,97.8,97.83,97.8,97.83,1600.0,94.2637,94.2926,94.2637,94.2926,1600.0
2021-08-10 13:35:00,97.82,97.86,97.75,97.86,12804.0,94.283,94.3215,94.2155,94.3215,12804.0
2021-08-10 13:40:00,97.89,97.9,97.88,97.88,1600.0,94.3504,94.3601,94.3408,94.3408,1600.0
2021-08-10 13:45:00,97.81,97.83,97.77,97.77,4000.0,94.2733,94.2926,94.2348,94.2348,4000.0
2021-08-10 13:50:00,97.79,97.83,97.7,97.81,3696.0,94.2541,94.2926,94.1673,94.2733,3696.0
2021-08-10 13:55:00,97.83,97.91,97.83,97.91,4600.0,94.2926,94.3697,94.2926,94.3697,4600.0
2021-08-10 14:00:00,97.88,97.92,97.86,97.87,15036.0,94.3408,94.3794,94.3215,94.3312,15036.0
2021-08-10 14:05:00,97.83,97.86,97.79,97.8,1412.0,94.2926,94.3215,94.2541,94.2637,1412.0
2021-08-10 14:10:00,97.82,97.84,97.82,97.83,1600.0,94.283,94.3023,94.283,94.2926,1600.0
2021-08-10 14:15:00,97.79,97.79,97.79,97.79,800.0,94.2541,94.2541,94.2541,94.2541,800.0
2021-08-10 14:20:00,97.78,97.83,97.78,97.8,2000.0,94.2444,94.2926,94.2444,94.2637,2000.0
2021-08-10 14:25:00,97.73,97.73,97.7,97.7,1200.0,94.1962,94.1962,94.1673,94.1673,1200.0
2021-08-10 14:30:00,97.79,97.81,97.68,97.73,5264.0,94.2541,94.2733,94.148,94.1962,5264.0
2021-08-10 14:35:00,97.74,97.78,97.74,97.78,4600.0,94.2059,94.2444,94.2059,94.2444,4600.0
2021-08-10 14:40:00,97.76,97.76,97.72,97.72,3160.0,94.2251,94.2251,94.1866,94.1866,3160.0
2021-08-10 14:45:00,97.7,97.73,97.67,97.73,4480.0,94.1673,94.1962,94.1384,94.1962,4480.0
2021-08-10 14:50:00,97.74,97.76,97.74,97.76,2000.0,94.2059,94.2251,94.2059,94.2251,2000.0
2021-08-10 14:55:00,97.74,97.82,97.73,97.82,7776.0,94.2059,94.283,94.1962,94.283,7776.0
2021-08-10 15:00:00,97.78,97.79,97.74,97.74,1600.0,94.2444,94.2541,94.2059,94.2059,1600.0
2021-08-10 15:05:00,97.71,97.76,97.71,97.74,10604.0,94.177,94.2251,94.177,94.2059,10604.0
2021-08-10 15:10:00,97.71,97.71,97.64,97.67,5396.0,94.177,94.177,94.1095,94.1384,5396.0
2021-08-10 15:15:00,97.69,97.71,97.59,97.62,4960.0,94.1577,94.177,94.0613,94.0902,4960.0
2021-08-10 15:20:00,97.59,97.65,97.59,97.65,1200.0,94.0613,94.1191,94.0613,94.1191,1200.0
2021-08-10 15:25:00,97.66,97.66,97.66,97.66,400.0,94.1288,94.1288,94.1288,94.1288,400.0
2021-08-10 15:30:00,97.67,97.72,97.57,97.65,6400.0,94.1384,94.1866,94.042,94.1191,6400.0
2021-08-10 15:35:00,97.62,97.64,97.51,97.51,5836.0,94.0902,94.1095,93.9842,93.9842,5836.0
2021-08-10 15:40:00,97.54,97.6,97.54,97.57,6000.0,94.0131,94.0709,94.0131,94.042,6000.0
2021-08-10 15:45:00,97.57,97.57,97.5,97.56,12568.0,94.042,94.042,93.9745,94.0324,12568.0
2021-08-10 15:50:00,97.58,97.67,97.57,97.65,22872.0,94.0517,94.1384,94.042,94.1191,22872.0
2021-08-10 15:55:00,97.68,97.73,97.58,97.69,50232.0,94.148,94.1962,94.0517,94.1577,50232.0
2021-08-11 09:30:00,98.02,98.02,98.02,98.02,10624.0,94.4757,94.4757,94.4757,94.4757,10624.0
2021-08-11 09:35:00,97.79,97.97,97.74,97.74,3200.0,94.2541,94.4276,94.2059,94.2059,3200.0
2021-08-11 09:40:00,97.53,97.73,97.53,97.7,4884.0,94.0035,94.1962,94.0035,94.1673,4884.0
2021-08-11 09:45:00,97.7,97.7,97.7,97.7,0.0,94.1673,94.1673,94.1673,94.1673,0.0
2021-08-11 09:50:00,97.72,97.77,97.72,97.77,3008.0,94.1866,94.2348,94.1866,94.2348,3008.0
2021-08-11 09:55:00,97.79,97.82,97.79,97.8,2744.0,94.2541,94.283,94.2541,94.2637,2744.0
2021-08-11 10:00:00,97.74,97.74,97.57,97.66,5080.0,94.2059,94.2059,94.042,94.1288,5080.0
2021-08-11 10:05:00,97.63,97.74,97.63,97.69,8784.0,94.0998,94.2059,94.0998,94.1577,8784.0
2021-08-11 10:10:00,97.68,97.68,97.68,97.68,400.0,94.148,94.148,94.148,94.148,400.0
2021-08-11 10:15:00,97.61,97.63,97.55,97.63,10864.0,94.0806,94.0998,94.0227,94.0998,10864.0
2021-08-11 10:20:00,97.64,97.7,97.64,97.7,2400.0,94.1095,94.1673,94.1095,94.1673,2400.0
2021-08-11 10:25:00,97.64,97.64,97.62,97.62,800.0,94.1095,94.1095,94.0902,94.0902,800.0
2021-08-11 10:30:00,97.67,97.67,97.56,97.6,9640.0,94.1384,94.1384,94.0324,94.0709,9640.0
2021-08-11 10:35:00,97.61,97.66,97.61,97.66,1600.0,94.0806,94.1288,94.0806,94.1288,1600.0
2021-08-11 10:40:00,97.69,97.78,97.69,97.78,2000.0,94.1577,94.2444,94.1577,94.2444,2000.0
2021-08-11 10:45:00,97.76,97.76,97.64,97.7,3620.0,94.2251,94.2251,94.1095,94.1673,3620.0
2021-08-11 10:50:00,97.72,97.74,97.72,97.73,1200.0,94.1866,94.2059,94.1866,94.1962,1200.0
2021-08-11 10:55:00,97.69,97.76,97.69,97.7,4412.0,94.1577,94.2251,94.1577,94.1673,4412.0
2021-08-11 11:00:00,97.69,97.69,97.6,97.6,5608.0,94.1577,94.1577,94.0709,94.0709,5608.0
2021-08-11 11:05:00,97.66,97.66,97.63,97.64,3508.0,94.1288,94.1288,94.0998,94.1095,3508.0
2021-08-11 11:10:00,97.61,97.66,97.58,97.61,5788.0,94.0806,94.1288,94.0517,94.0806,5788.0
2021-08-11 11:15:00,97.53,97.58,97.5,97.54,3392.0,94.0035,94.0517,93.9745,94.0131,3392.0
2021-08-11 11:20:00,97.55,97.6,97.55,97.55,3996.0,94.0227,94.0709,94.0227,94.0227,3996.0
2021-08-11 11:25:00,97.52,97.52,97.31,97.36,4084.0,93.9938,93.9938,93.7914,93.8396,4084.0
2021-08-11 11:30:00,97.31,97.41,97.28,97.41,17428.0,93.7914,93.8878,93.7625,93.8878,17428.0
2021-08-11 11:35:00,97.46,97.46,97.42,97.45,2800.0,93.936,93.936,93.8974,93.9264,2800.0
2021-08-11 11:40:00,97.4,97.4,97.4,97.4,2692.0,93.8782,93.8782,93.8782,93.8782,2692.0
2021-08-11 11:45:00,97.37,97.37,97.3,97.34,5300.0,93.8492,93.8492,93.7818,93.8203,5300.0
2021-08-11 11:50:00,97.34,97.34,97.33,97.33,1600.0,93.8203,93.8203,93.8107,93.8107,1600.0
2021-08-11 11:55:00,97.27,97.36,97.27,97.36,6076.0,93.7529,93.8396,93.7529,93.8396,6076.0
2021-08-11 12:00:00,97.31,97.46,97.31,97.44,2800.0,93.7914,93.936,93.7914,93.9167,2800.0
2021-08-11 12:05:00,97.5,97.54,97.49,97.49,5044.0,93.9745,94.0131,93.9649,93.9649,5044.0
2021-08-11 12:10:00,97.43,97.44,97.38,97.42,11192.0,93.9071,93.9167,93.8589,93.8974,11192.0
2021-08-11 12:15:00,97.37,97.44,97.36,97.36,5460.0,93.8492,93.9167,93.8396,93.8396,5460.0
2021-08-11 12:20:00,97.36,97.36,97.28,97.33,4532.0,93.8396,93.8396,93.7625,93.8107,4532.0
2021-08-11 12:25:00,97.28,97.28,97.05,97.06,11200.0,93.7625,93.7625,93.5408,93.5505,11200.0
2021-08-11 12:30:00,97.07,97.07,96.96,96.96,4000.0,93.5601,93.5601,93.4541,93.4541,4000.0
2021-08-11 12:35:00,96.94,96.94,96.88,96.88,3200.0,93.4348,93.4348,93.377,93.377,3200.0
2021-08-11 12:40:00,96.9,96.9,96.79,96.79,1200.0,93.3962,93.3962,93.2902,93.2902,1200.0
2021-08-11 12:45:00,96.83,96.85,96.8,96.84,3392.0,93.3288,93.3481,93.2999,93.3384,3392.0
2021-08-11 12:50:00,96.75,96.75,96.62,96.62,2844.0,93.2517,93.2517,93.1264,93.1264,2844.0
2021-08-11 12:55:00,96.64,96.67,96.64,96.64,2964.0,93.1456,93.1746,93.1456,93.1456,2964.0
2021-08-11 13:00:00,96.52,96.64,96.52,96.64,9432.0,93.03,93.1456,93.03,93.1456,9432.0
2021-08-11 13:05:00,96.67,96.85,96.67,96.85,2400.0,93.1746,93.3481,93.1746,93.3481,2400.0
2021-08-11 13:10:00,96.77,96.77,96.64,96.64,3200.0,93.2709,93.2709,93.1456,93.1456,3200.0
2021-08-11 13:15:00,96.67,96.69,96.59,96.59,3220.0,93.1746,93.1938,93.0975,93.0975,3220.0
2021-08-11 13:20:00,96.59,96.67,96.54,96.67,7356.0,93.0975,93.1746,93.0493,93.1746,7356.0
2021-08-11 13:25:00,96.64,96.72,96.61,96.72,6408.0,93.1456,93.2228,93.1167,93.2228,6408.0
2021-08-11 13:30:00,96.7,96.7,96.56,96.56,2400.0,93.2035,93.2035,93.0685,93.0685,2400.0
2021-08-11 13:35:00,96.6,96.68,96.6,96.64,4444.0,93.1071,93.1842,93.1071,93.1456,4444.0
2021-08-11 13:40:00,96.67,96.76,96.67,96.76,3228.0,93.1746,93.2613,93.1746,93.2613,3228.0
2021-08-11 13:45:00,96.78,96.9,96.76,96.9,4688.0,93.2806,93.3962,93.2613,93.3962,4688.0
2021-08-11 13:50:00,96.92,96.96,96.92,96.94,9088.0,93.4155,93.4541,93.4155,93.4348,9088.0
2021-08-11 13:55:00,96.92,96.96,96.86,96.89,16692.0,93.4155,93.4541,93.3577,93.3866,16692.0
2021-08-11 14:00:00,96.82,96.9,96.82,96.85,3600.0,93.3191,93.3962,93.3191,93.3481,3600.0
2021-08-11 14:05:00,96.88,96.9,96.85,96.87,23024.0,93.377,93.3962,93.3481,93.3673,23024.0
2021-08-11 14:10:00,96.88,96.91,96.79,96.83,31640.0,93.377,93.4059,93.2902,93.3288,31640.0
2021-08-11 14:15:00,96.86,96.86,96.76,96.76,2920.0,93.3577,93.3577,93.2613,93.2613,2920.0
2021-08-11 14:20:00,96.81,96.88,96.79,96.83,5868.0,93.3095,93.377,93.2902,93.3288,5868.0
2021-08-11 14:25:00,96.86,97.02,96.86,97.02,3800.0,93.3577,93.5119,93.3577,93.5119,3800.0
2021-08-11 14:30:00,96.97,97.06,96.95,97.05,5148.0,93.4637,93.5505,93.4444,93.5408,5148.0
2021-08-11 14:35:00,97.03,97.08,97.02,97.05,4976.0,93.5215,93.5697,93.5119,93.5408,4976.0
2021-08-11 14:40:00,96.99,97.08,96.99,97.0,6944.0,93.483,93.5697,93.483,93.4926,6944.0
2021-08-11 14:45:00,96.97,97.09,96.97,97.09,4512.0,93.4637,93.5794,93.4637,93.5794,4512.0
2021-08-11 14:50:00,97.06,97.06,96.98,97.01,4400.0,93.5505,93.5505,93.4734,93.5023,4400.0
2021-08-11 14:55:00,97.01,97.14,97.01,97.14,5224.0,93.5023,93.6276,93.5023,93.6276,5224.0
2021-08-11 15:00:00,97.13,97.19,97.1,97.19,5200.0,93.6179,93.6758,93.589,93.6758,5200.0
2021-08-11 15:05:00,97.23,97.24,97.19,97.19,3952.0,93.7143,93.7239,93.6758,93.6758,3952.0
2021-08-11 15:10:00,97.14,97.14,96.92,96.92,25236.0,93.6276,93.6276,93.4155,93.4155,25236.0
2021-08-11 15:15:00,96.87,96.98,96.87,96.92,5884.0,93.3673,93.4734,93.3673,93.4155,5884.0
2021-08-11 15:20:00,96.95,97.03,96.89,97.01,8096.0,93.4444,93.5215,93.3866,93.5023,8096.0
2021-08-11 15:25:00,97.05,97.09,97.04,97.06,5600.0,93.5408,93.5794,93.5312,93.5505,5600.0
2021-08-11 15:30:00,97.06,97.26,97.04,97.25,11688.0,93.5505,93.7432,93.5312,93.7336,11688.0
2021-08-11 15:35:00,97.22,97.28,97.19,97.27,7700.0,93.7047,93.7625,93.6758,93.7529,7700.0
2021-08-11 15:40:00,97.25,97.26,97.21,97.26,17952.0,93.7336,93.7432,93.695,93.7432,17952.0
2021-08-11 15:45:00,97.26,97.3,97.26,97.28,10292.0,93.7432,93.7818,93.7432,93.7625,10292.0
2021-08-11 15:50:00,97.28,97.5,97.28,97.5,64372.0,93.7625,93.9745,93.7625,93.9745,64372.0
2021-08-11 15:55:00,97.5,97.54,97.43,97.54,76628.0,93.9745,94.0131,93.9071,94.0131,76628.0
2021-08-12 09:30:00,97.0,97.09,96.83,96.83,28056.0,93.7212,93.8081,93.5569,93.5569,28056.0
2021-08-12 09:35:00,96.83,96.83,96.83,96.83,0.0,93.5569,93.5569,93.5569,93.5569,0.0
2021-08-12 09:40:00,96.83,96.9,96.64,96.85,39448.0,93.5569,93.6245,93.3733,93.5762,39448.0
2021-08-12 09:45:00,96.71,96.72,96.69,96.7,4400.0,93.441,93.4506,93.4216,93.4313,4400.0
2021-08-12 09:50:00,96.82,96.87,96.73,96.78,5600.0,93.5472,93.5956,93.4603,93.5086,5600.0
2021-08-12 09:55:00,96.75,96.77,96.57,96.63,11604.0,93.4796,93.4989,93.3057,93.3637,11604.0
2021-08-12 10:00:00,96.61,96.63,96.49,96.54,8116.0,93.3443,93.3637,93.2284,93.2767,8116.0
2021-08-12 10:05:00,96.5,96.51,96.35,96.48,5912.0,93.2381,93.2477,93.0931,93.2187,5912.0
2021-08-12 10:10:00,96.56,96.59,96.45,96.59,4572.0,93.296,93.325,93.1897,93.325,4572.0
2021-08-12 10:15:00,96.51,96.7,96.43,96.5,18400.0,93.2477,93.4313,93.1704,93.2381,18400.0
2021-08-12 10:20:00,96.49,96.5,96.3,96.3,25664.0,93.2284,93.2381,93.0448,93.0448,25664.0
2021-08-12 10:25:00,96.34,96.34,96.23,96.29,32608.0,93.0835,93.0835,92.9772,93.0352,32608.0
2021-08-12 10:30:00,96.27,96.36,96.14,96.36,36508.0,93.0158,93.1028,92.8902,93.1028,36508.0
2021-08-12 10:35:00,96.5,96.62,96.47,96.62,3840.0,93.2381,93.354,93.2091,93.354,3840.0
2021-08-12 10:40:00,96.6,96.6,96.42,96.51,11512.0,93.3347,93.3347,93.1608,93.2477,11512.0
2021-08-12 10:45:00,96.5,96.55,96.5,96.55,3256.0,93.2381,93.2864,93.2381,93.2864,3256.0
2021-08-12 10:50:00,96.58,96.65,96.58,96.65,3536.0,93.3154,93.383,93.3154,93.383,3536.0
2021-08-12 10:55:00,96.58,96.73,96.58,96.67,7600.0,93.3154,93.4603,93.3154,93.4023,7600.0
2021-08-12 11:00:00,96.69,96.69,96.53,96.53,3280.0,93.4216,93.4216,93.267,93.267,3280.0
2021-08-12 11:05:00,96.53,96.53,96.41,96.48,5316.0,93.267,93.267,93.1511,93.2187,5316.0
2021-08-12 11:10:00,96.42,96.46,96.42,96.42,2208.0,93.1608,93.1994,93.1608,93.1608,2208.0
2021-08-12 11:15:00,96.39,96.5,96.39,96.5,4020.0,93.1318,93.2381,93.1318,93.2381,4020.0
2021-08-12 11:20:00,96.5,96.53,96.45,96.53,3916.0,93.2381,93.267,93.1897,93.267,3916.0
2021-08-12 11:25:00,96.53,96.55,96.53,96.55,6660.0,93.267,93.2864,93.267,93.2864,6660.0
2021-08-12 11:30:00,96.51,96.56,96.49,96.56,7228.0,93.2477,93.296,93.2284,93.296,7228.0
2021-08-12 11:35:00,96.53,96.57,96.53,96.57,800.0,93.267,93.3057,93.267,93.3057,800.0
2021-08-12 11:40:00,96.55,96.55,96.46,96.49,3944.0,93.2864,93.2864,93.1994,93.2284,3944.0
2021-08-12 11:45:00,96.46,96.5,96.46,96.5,5464.0,93.1994,93.2381,93.1994,93.2381,5464.0
2021-08-12 11:50:00,96.46,96.46,96.39,96.42,14028.0,93.1994,93.1994,93.1318,93.1608,14028.0
2021-08-12 11:55:00,96.46,96.46,96.33,96.33,3716.0,93.1994,93.1994,93.0738,93.0738,3716.0
2021-08-12 12:00:00,96.4,96.45,96.39,96.45,5800.0,93.1414,93.1897,93.1318,93.1897,5800.0
2021-08-12 12:05:00,96.54,96.54,96.49,96.51,4600.0,93.2767,93.2767,93.2284,93.2477,4600.0
2021-08-12 12:10:00,96.5,96.55,96.49,96.55,1996.0,93.2381,93.2864,93.2284,93.2864,1996.0
2021-08-12 12:15:00,96.56,96.56,96.5,96.51,2904.0,93.296,93.296,93.2381,93.2477,2904.0
2021-08-12 12:20:00,96.55,96.63,96.55,96.63,2800.0,93.2864,93.3637,93.2864,93.3637,2800.0
2021-08-12 12:25:00,96.68,96.68,96.64,96.64,1596.0,93.412,93.412,93.3733,93.3733,1596.0
2021-08-12 12:30:00,96.68,96.68,96.65,96.65,1200.0,93.412,93.412,93.383,93.383,1200.0
2021-08-12 12:35:00,96.67,96.69,96.66,96.69,2880.0,93.4023,93.4216,93.3926,93.4216,2880.0
2021-08-12 12:40:00,96.67,96.67,96.62,96.62,2388.0,93.4023,93.4023,93.354,93.354,2388.0
2021-08-12 12:45:00,96.62,96.62,96.62,96.62,0.0,93.354,93.354,93.354,93.354,0.0
2021-08-12 12:50:00,96.58,96.63,96.55,96.58,7220.0,93.3154,93.3637,93.2864,93.3154,7220.0
2021-08-12 12:55:00,96.52,96.57,96.52,96.57,4236.0,93.2574,93.3057,93.2574,93.3057,4236.0
2021-08-12 13:00:00,96.57,96.58,96.51,96.58,6416.0,93.3057,93.3154,93.2477,93.3154,6416.0
2021-08-12 13:05:00,96.57,96.58,96.57,96.58,2736.0,93.3057,93.3154,93.3057,93.3154,2736.0
2021-08-12 13:10:00,96.56,96.56,96.56,96.56,1224.0,93.296,93.296,93.296,93.296,1224.0
2021-08-12 13:15:00,96.55,96.57,96.42,96.42,15036.0,93.2864,93.3057,93.1608,93.1608,15036.0
2021-08-12 13:20:00,96.48,96.49,96.4,96.4,12980.0,93.2187,93.2284,93.1414,93.1414,12980.0
2021-08-12 13:25:00,96.38,96.38,96.34,96.34,1200.0,93.1221,93.1221,93.0835,93.0835,1200.0
2021-08-12 13:30:00,96.36,96.42,96.36,96.42,7388.0,93.1028,93.1608,93.1028,93.1608,7388.0
2021-08-12 13:35:00,96.49,96.49,96.45,96.48,5904.0,93.2284,93.2284,93.1897,93.2187,5904.0
2021-08-12 13:40:00,96.49,96.64,96.49,96.6,6228.0,93.2284,93.3733,93.2284,93.3347,6228.0
2021-08-12 13:45:00,96.57,96.57,96.51,96.53,4996.0,93.3057,93.3057,93.2477,93.267,4996.0
2021-08-12 13:50:00,96.55,96.64,96.55,96.64,1200.0,93.2864,93.3733,93.2864,93.3733,1200.0
2021-08-12 13:55:00,96.62,96.62,96.58,96.59,1688.0,93.354,93.354,93.3154,93.325,1688.0
2021-08-12 14:00:00,96.61,96.68,96.61,96.68,3876.0,93.3443,93.412,93.3443,93.412,3876.0
2021-08-12 14:05:00,96.64,96.64,96.57,96.57,4400.0,93.3733,93.3733,93.3057,93.3057,4400.0
2021-08-12 14:10:00,96.61,96.63,96.61,96.61,3204.0,93.3443,93.3637,93.3443,93.3443,3204.0
2021-08-12 14:15:00,96.63,96.66,96.63,96.66,1512.0,93.3637,93.3926,93.3637,93.3926,1512.0
2021-08-12 14:20:00,96.68,96.74,96.68,96.73,4400.0,93.412,93.4699,93.412,93.4603,4400.0
2021-08-12 14:25:00,96.7,96.7,96.64,96.65,3644.0,93.4313,93.4313,93.3733,93.383,3644.0
2021-08-12 14:30:00,96.68,96.79,96.67,96.79,4520.0,93.412,93.5183,93.4023,93.5183,4520.0
2021-08-12 14:35:00,96.75,96.78,96.75,96.76,6000.0,93.4796,93.5086,93.4796,93.4893,6000.0
2021-08-12 14:40:00,96.77,96.78,96.74,96.74,4564.0,93.4989,93.5086,93.4699,93.4699,4564.0
2021-08-12 14:45:00,96.75,96.78,96.74,96.74,3200.0,93.4796,93.5086,93.4699,93.4699,3200.0
2021-08-12 14:50:00,96.77,96.81,96.77,96.81,3200.0,93.4989,93.5376,93.4989,93.5376,3200.0
2021-08-12 14:55:00,96.83,96.83,96.8,96.8,4800.0,93.5569,93.5569,93.5279,93.5279,4800.0
2021-08-12 15:00:00,96.87,96.92,96.87,96.92,1588.0,93.5956,93.6439,93.5956,93.6439,1588.0
2021-08-12 15:05:00,96.95,97.03,96.95,97.02,2800.0,93.6728,93.7501,93.6728,93.7405,2800.0
2021-08-12 15:10:00,96.97,97.04,96.96,97.04,5236.0,93.6922,93.7598,93.6825,93.7598,5236.0
2021-08-12 15:15:00,97.03,97.04,96.92,97.01,19680.0,93.7501,93.7598,93.6439,93.7308,19680.0
2021-08-12 15:20:00,97.05,97.08,97.01,97.01,3564.0,93.7695,93.7985,93.7308,93.7308,3564.0
2021-08-12 15:25:00,97.09,97.09,97.09,97.09,800.0,93.8081,93.8081,93.8081,93.8081,800.0
2021-08-12 15:30:00,97.07,97.07,97.04,97.07,2400.0,93.7888,93.7888,93.7598,93.7888,2400.0
2021-08-12 15:35:00,97.08,97.1,97.04,97.1,6800.0,93.7985,93.8178,93.7598,93.8178,6800.0
2021-08-12 15:40:00,97.08,97.09,97.06,97.06,3600.0,93.7985,93.8081,93.7791,93.7791,3600.0
2021-08-12 15:45:00,97.07,97.08,97.0,97.06,10732.0,93.7888,93.7985,93.7212,93.7791,10732.0
2021-08-12 15:50:00,97.06,97.28,97.06,97.23,21144.0,93.7791,93.9917,93.7791,93.9434,21144.0
2021-08-12 15:55:00,97.22,97.26,97.11,97.13,39356.0,93.9337,93.9724,93.8274,93.8468,39356.0
2021-08-13 09:30:00,97.06,97.06,96.39,97.05,24376.0,93.7791,93.7791,93.1318,93.7695,24376.0
2021-08-13 09:35:00,96.8,96.9,96.8,96.83,1200.0,93.5279,93.6245,93.5279,93.5569,1200.0
2021-08-13 09:40:00,96.93,97.53,96.93,97.28,3600.0,93.6535,94.2332,93.6535,93.9917,3600.0
2021-08-13 09:45:00,97.26,97.35,97.26,97.31,2400.0,93.9724,94.0593,93.9724,94.0207,2400.0
2021-08-13 09:50:00,97.4,97.5,97.33,97.36,5388.0,94.1076,94.2043,94.04,94.069,5388.0
2021-08-13 09:55:00,97.41,97.44,97.32,97.44,2880.0,94.1173,94.1463,94.0303,94.1463,2880.0
2021-08-13 10:00:00,97.32,97.42,97.25,97.33,5200.0,94.0303,94.127,93.9627,94.04,5200.0
2021-08-13 10:05:00,97.2,97.25,97.06,97.06,7252.0,93.9144,93.9627,93.7791,93.7791,7252.0
2021-08-13 10:10:00,96.96,97.09,96.96,97.09,5200.0,93.6825,93.8081,93.6825,93.8081,5200.0
2021-08-13 10:15:00,97.09,97.21,97.03,97.21,8076.0,93.8081,93.9241,93.7501,93.9241,8076.0
2021-08-13 10:20:00,97.21,97.21,97.21,97.21,0.0,93.9241,93.9241,93.9241,93.9241,0.0
2021-08-13 10:25:00,97.04,97.04,97.04,97.04,400.0,93.7598,93.7598,93.7598,93.7598,400.0
2021-08-13 10:30:00,97.0,97.0,96.97,96.97,2804.0,93.7212,93.7212,93.6922,93.6922,2804.0
2021-08-13 10:35:00,96.78,96.9,96.78,96.88,7296.0,93.5086,93.6245,93.5086,93.6052,7296.0
2021-08-13 10:40:00,96.85,96.92,96.82,96.86,3600.0,93.5762,93.6439,93.5472,93.5859,3600.0
2021-08-13 10:45:00,96.86,96.97,96.86,96.97,8744.0,93.5859,93.6922,93.5859,93.6922,8744.0
2021-08-13 10:50:00,96.97,96.97,96.9,96.9,2400.0,93.6922,93.6922,93.6245,93.6245,2400.0
2021-08-13 10:55:00,96.91,97.02,96.91,96.98,3988.0,93.6342,93.7405,93.6342,93.7018,3988.0
2021-08-13 11:00:00,96.98,97.02,96.9,96.93,17384.0,93.7018,93.7405,93.6245,93.6535,17384.0
2021-08-13 11:05:00,96.92,96.93,96.82,96.86,4288.0,93.6439,93.6535,93.5472,93.5859,4288.0
2021-08-13 11:10:00,96.89,96.9,96.89,96.9,1200.0,93.6149,93.6245,93.6149,93.6245,1200.0
2021-08-13 11:15:00,96.87,96.87,96.7,96.8,28000.0,93.5956,93.5956,93.4313,93.5279,28000.0
2021-08-13 11:20:00,96.78,96.99,96.75,96.99,20524.0,93.5086,93.7115,93.4796,93.7115,20524.0
2021-08-13 11:25:00,96.99,97.15,96.97,97.11,3660.0,93.7115,93.8661,93.6922,93.8274,3660.0
2021-08-13 11:30:00,97.07,97.14,97.07,97.13,1200.0,93.7888,93.8564,93.7888,93.8468,1200.0
2021-08-13 11:35:00,97.2,97.2,97.09,97.09,1200.0,93.9144,93.9144,93.8081,93.8081,1200.0
2021-08-13 11:40:00,97.19,97.34,97.19,97.34,3216.0,93.9047,94.0497,93.9047,94.0497,3216.0
2021-08-13 11:45:00,97.32,97.34,97.32,97.34,800.0,94.0303,94.0497,94.0303,94.0497,800.0
2021-08-13 11:50:00,97.35,97.35,97.3,97.3,3252.0,94.0593,94.0593,94.011,94.011,3252.0
2021-08-13 11:55:00,97.35,97.35,97.19,97.19,7896.0,94.0593,94.0593,93.9047,93.9047,7896.0
2021-08-13 12:00:00,97.24,97.28,97.19,97.21,4208.0,93.953,93.9917,93.9047,93.9241,4208.0
2021-08-13 12:05:00,97.12,97.15,97.04,97.05,5120.0,93.8371,93.8661,93.7598,93.7695,5120.0
2021-08-13 12:10:00,97.06,97.06,97.06,97.06,400.0,93.7791,93.7791,93.7791,93.7791,400.0
2021-08-13 12:15:00,97.08,97.08,96.98,97.02,4000.0,93.7985,93.7985,93.7018,93.7405,4000.0
2021-08-13 12:20:00,97.03,97.03,96.95,96.98,5532.0,93.7501,93.7501,93.6728,93.7018,5532.0
2021-08-13 12:25:00,97.01,97.01,97.01,97.01,800.0,93.7308,93.7308,93.7308,93.7308,800.0
2021-08-13 12:30:00,97.02,97.06,97.02,97.06,2104.0,93.7405,93.7791,93.7405,93.7791,2104.0
2021-08-13 12:35:00,97.03,97.03,96.9,96.9,5368.0,93.7501,93.7501,93.6245,93.6245,5368.0
2021-08-13 12:40:00,96.87,96.87,96.85,96.87,1200.0,93.5956,93.5956,93.5762,93.5956,1200.0
2021-08-13 12:45:00,96.93,96.93,96.88,96.88,1200.0,93.6535,93.6535,93.6052,93.6052,1200.0
2021-08-13 12:50:00,96.84,96.86,96.83,96.86,800.0,93.5666,93.5859,93.5569,93.5859,800.0
2021-08-13 12:55:00,96.81,96.85,96.79,96.85,5200.0,93.5376,93.5762,93.5183,93.5762,5200.0
2021-08-13 13:00:00,96.81,96.81,96.8,96.8,800.0,93.5376,93.5376,93.5279,93.5279,800.0
2021-08-13 13:05:00,96.85,96.9,96.85,96.9,2000.0,93.5762,93.6245,93.5762,93.6245,2000.0
2021-08-13 13:10:00,96.9,96.9,96.88,96.88,1200.0,93.6245,93.6245,93.6052,93.6052,1200.0
2021-08-13 13:15:00,96.88,96.88,96.88,96.88,0.0,93.6052,93.6052,93.6052,93.6052,0.0
2021-08-13 13:20:00,96.87,96.91,96.87,96.91,1600.0,93.5956,93.6342,93.5956,93.6342,1600.0
2021-08-13 13:25:00,96.92,96.95,96.92,96.95,800.0,93.6439,93.6728,93.6439,93.6728,800.0
2021-08-13 13:30:00,96.98,97.02,96.98,97.01,1600.0,93.7018,93.7405,93.7018,93.7308,1600.0
2021-08-13 13:35:00,97.04,97.05,97.01,97.05,2208.0,93.7598,93.7695,93.7308,93.7695,2208.0
2021-08-13 13:40:00,97.02,97.07,96.95,97.06,10164.0,93.7405,93.7888,93.6728,93.7791,10164.0
2021-08-13 13:45:00,97.07,97.12,97.07,97.12,3856.0,93.7888,93.8371,93.7888,93.8371,3856.0
2021-08-13 13:50:00,97.1,97.15,97.06,97.1,3724.0,93.8178,93.8661,93.7791,93.8178,3724.0
2021-08-13 13:55:00,97.14,97.14,97.13,97.14,400.0,93.8564,93.8564,93.8468,93.8564,400.0
2021-08-13 14:00:00,97.17,97.18,97.17,97.18,800.0,93.8854,93.8951,93.8854,93.8951,800.0
2021-08-13 14:05:00,97.2,97.2,97.11,97.16,9668.0,93.9144,93.9144,93.8274,93.8757,9668.0
2021-08-13 14:10:00,97.16,97.16,97.15,97.16,600.0,93.8757,93.8757,93.8661,93.8757,600.0
2021-08-13 14:15:00,97.13,97.13,97.13,97.13,800.0,93.8468,93.8468,93.8468,93.8468,800.0
2021-08-13 14:20:00,97.13,97.14,97.1,97.1,2160.0,93.8468,93.8564,93.8178,93.8178,2160.0
2021-08-13 14:25:00,97.1,97.1,97.1,97.1,0.0,93.8178,93.8178,93.8178,93.8178,0.0
2021-08-13 14:30:00,97.12,97.12,97.09,97.1,3208.0,93.8371,93.8371,93.8081,93.8178,3208.0
2021-08-13 14:35:00,97.13,97.13,97.07,97.08,3700.0,93.8468,93.8468,93.7888,93.7985,3700.0
2021-08-13 14:40:00,97.04,97.04,96.96,97.0,8400.0,93.7598,93.7598,93.6825,93.7212,8400.0
2021-08-13 14:45:00,97.04,97.04,97.04,97.04,400.0,93.7598,93.7598,93.7598,93.7598,400.0
2021-08-13 14:50:00,97.12,97.12,97.12,97.12,800.0,93.8371,93.8371,93.8371,93.8371,800.0
2021-08-13 14:55:00,97.14,97.14,97.13,97.14,2000.0,93.8564,93.8564,93.8468,93.8564,2000.0
2021-08-13 15:00:00,97.16,97.16,97.16,97.16,400.0,93.8757,93.8757,93.8757,93.8757,400.0
2021-08-13 15:05:00,97.21,97.21,97.13,97.13,6780.0,93.9241,93.9241,93.8468,93.8468,6780.0
2021-08-13 15:10:00,97.21,97.23,97.21,97.21,1600.0,93.9241,93.9434,93.9241,93.9241,1600.0
2021-08-13 15:15:00,97.16,97.16,97.15,97.15,1600.0,93.8757,93.8757,93.8661,93.8661,1600.0
2021-08-13 15:20:00,97.13,97.14,97.11,97.11,2800.0,93.8468,93.8564,93.8274,93.8274,2800.0
2021-08-13 15:25:00,97.11,97.17,97.1,97.17,4908.0,93.8274,93.8854,93.8178,93.8854,4908.0
2021-08-13 15:30:00,97.12,97.15,97.1,97.12,3836.0,93.8371,93.8661,93.8178,93.8371,3836.0
2021-08-13 15:35:00,97.17,97.29,97.17,97.29,7600.0,93.8854,94.0014,93.8854,94.0014,7600.0
2021-08-13 15:40:00,97.25,97.25,97.21,97.21,3896.0,93.9627,93.9627,93.9241,93.9241,3896.0
2021-08-13 15:45:00,97.24,97.27,97.24,97.27,2800.0,93.953,93.982,93.953,93.982,2800.0
2021-08-13 15:50:00,97.25,97.29,97.24,97.29,6000.0,93.9627,94.0014,93.953,94.0014,6000.0
2021-08-13 15:55:00,97.26,97.34,97.23,97.33,17200.0,93.9724,94.0497,93.9434,94.04,17200.0
2021-08-16 09:30:00,97.17,97.35,96.98,96.98,11436.0,93.8854,94.0593,93.7018,93.7018,11436.0
2021-08-16 09:35:00,96.88,97.07,96.88,97.07,800.0,93.6052,93.7888,93.6052,93.7888,800.0
2021-08-16 09:40:00,97.28,97.28,97.05,97.05,3200.0,93.9917,93.9917,93.7695,93.7695,3200.0
2021-08-16 09:45:00,97.2,97.2,97.2,97.2,400.0,93.9144,93.9144,93.9144,93.9144,400.0
2021-08-16 09:50:00,97.14,97.21,97.13,97.21,3600.0,93.8564,93.9241,93.8468,93.9241,3600.0
2021-08-16 09:55:00,97.28,97.33,97.28,97.33,908.0,93.9917,94.04,93.9917,94.04,908.0
2021-08-16 10:00:00,97.34,97.4,97.27,97.39,5244.0,94.0497,94.1076,93.982,94.098,5244.0
2021-08-16 10:05:00,97.46,97.67,97.46,97.67,3200.0,94.1656,94.3685,94.1656,94.3685,3200.0
2021-08-16 10:10:00,97.6,97.98,97.54,97.98,8024.0,94.3009,94.668,94.2429,94.668,8024.0
2021-08-16 10:15:00,97.92,98.08,97.92,98.08,2400.0,94.6101,94.7647,94.6101,94.7647,2400.0
2021-08-16 10:20:00,98.1,98.1,97.9,98.01,8400.0,94.784,94.784,94.5907,94.697,8400.0
2021-08-16 10:25:00,98.24,98.25,98.03,98.14,2560.0,94.9192,94.9289,94.7163,94.8226,2560.0
2021-08-16 10:30:00,98.13,98.21,97.95,98.07,5212.0,94.813,94.8903,94.639,94.755,5212.0
2021-08-16 10:35:00,98.07,98.07,97.75,97.75,2892.0,94.755,94.755,94.4458,94.4458,2892.0
2021-08-16 10:40:00,97.73,97.85,97.73,97.8,5004.0,94.4265,94.5424,94.4265,94.4941,5004.0
2021-08-16 10:45:00,97.72,97.75,97.72,97.75,1200.0,94.4168,94.4458,94.4168,94.4458,1200.0
2021-08-16 10:50:00,97.67,97.78,97.67,97.78,1616.0,94.3685,94.4748,94.3685,94.4748,1616.0
2021-08-16 10:55:00,97.77,97.84,97.77,97.84,1600.0,94.4651,94.5328,94.4651,94.5328,1600.0
2021-08-16 11:00:00,97.92,98.1,97.92,98.03,4000.0,94.6101,94.784,94.6101,94.7163,4000.0
2021-08-16 11:05:00,97.95,98.08,97.87,98.07,4096.0,94.639,94.7647,94.5617,94.755,4096.0
2021-08-16 11:10:00,98.05,98.11,98.04,98.11,2748.0,94.7357,94.7936,94.726,94.7936,2748.0
2021-08-16 11:15:00,98.2,98.2,98.19,98.19,1200.0,94.8806,94.8806,94.8709,94.8709,1200.0
2021-08-16 11:20:00,98.25,98.38,98.25,98.27,12004.0,94.9289,95.0545,94.9289,94.9482,12004.0
2021-08-16 11:25:00,98.2,98.24,98.2,98.24,836.0,94.8806,94.9192,94.8806,94.9192,836.0
2021-08-16 11:30:00,98.22,98.35,98.22,98.35,2924.0,94.8999,95.0255,94.8999,95.0255,2924.0
2021-08-16 11:35:00,98.3,98.36,98.3,98.35,3712.0,94.9772,95.0352,94.9772,95.0255,3712.0
2021-08-16 11:40:00,98.38,98.42,98.38,98.42,1652.0,95.0545,95.0932,95.0545,95.0932,1652.0
2021-08-16 11:45:00,98.47,98.47,98.39,98.39,2888.0,95.1415,95.1415,95.0642,95.0642,2888.0
2021-08-16 11:50:00,98.37,98.41,98.36,98.41,4676.0,95.0448,95.0835,95.0352,95.0835,4676.0
2021-08-16 11:55:00,98.4,98.44,98.4,98.44,2156.0,95.0738,95.1125,95.0738,95.1125,2156.0
2021-08-16 12:00:00,98.4,98.54,98.4,98.51,36956.0,95.0738,95.2091,95.0738,95.1801,36956.0
2021-08-16 12:05:00,98.51,98.56,98.51,98.51,5236.0,95.1801,95.2284,95.1801,95.1801,5236.0
2021-08-16 12:10:00,98.5,98.5,98.49,98.49,1200.0,95.1705,95.1705,95.1608,95.1608,1200.0
2021-08-16 12:15:00,98.5,98.59,98.5,98.58,5200.0,95.1705,95.2574,95.1705,95.2477,5200.0
2021-08-16 12:20:00,98.58,98.64,98.58,98.64,2136.0,95.2477,95.3057,95.2477,95.3057,2136.0
2021-08-16 12:25:00,98.64,98.7,98.51,98.51,11956.0,95.3057,95.3637,95.1801,95.1801,11956.0
2021-08-16 12:30:00,98.5,98.5,98.39,98.42,5740.0,95.1705,95.1705,95.0642,95.0932,5740.0
2021-08-16 12:35:00,98.4,98.46,98.4,98.46,2808.0,95.0738,95.1318,95.0738,95.1318,2808.0
2021-08-16 12:40:00,98.55,98.58,98.51,98.58,2800.0,95.2188,95.2477,95.1801,95.2477,2800.0
2021-08-16 12:45:00,98.58,98.58,98.55,98.55,1600.0,95.2477,95.2477,95.2188,95.2188,1600.0
2021-08-16 12:50:00,98.59,98.62,98.57,98.6,4400.0,95.2574,95.2864,95.2381,95.2671,4400.0
2021-08-16 12:55:00,98.58,98.59,98.55,98.56,4400.0,95.2477,95.2574,95.2188,95.2284,4400.0
2021-08-16 13:00:00,98.57,98.61,98.57,98.61,2580.0,95.2381,95.2767,95.2381,95.2767,2580.0
2021-08-16 13:05:00,98.6,98.64,98.6,98.64,2600.0,95.2671,95.3057,95.2671,95.3057,2600.0
2021-08-16 13:10:00,98.62,98.62,98.62,98.62,400.0,95.2864,95.2864,95.2864,95.2864,400.0
2021-08-16 13:15:00,98.62,98.62,98.46,98.5,13096.0,95.2864,95.2864,95.1318,95.1705,13096.0
2021-08-16 13:20:00,98.47,98.47,98.42,98.42,9612.0,95.1415,95.1415,95.0932,95.0932,9612.0
2021-08-16 13:25:00,98.44,98.44,98.44,98.44,400.0,95.1125,95.1125,95.1125,95.1125,400.0
2021-08-16 13:30:00,98.41,98.46,98.41,98.46,1600.0,95.0835,95.1318,95.0835,95.1318,1600.0
2021-08-16 13:35:00,98.4,98.43,98.4,98.43,860.0,95.0738,95.1028,95.0738,95.1028,860.0
2021-08-16 13:40:00,98.45,98.45,98.4,98.42,2412.0,95.1221,95.1221,95.0738,95.0932,2412.0
2021-08-16 13:45:00,98.4,98.41,98.39,98.39,2400.0,95.0738,95.0835,95.0642,95.0642,2400.0
2021-08-16 13:50:00,98.41,98.46,98.28,98.32,37944.0,95.0835,95.1318,94.9579,94.9965,37944.0
2021-08-16 13:55:00,98.27,98.29,98.16,98.24,9216.0,94.9482,94.9676,94.8419,94.9192,9216.0
2021-08-16 14:00:00,98.24,98.24,98.24,98.24,4800.0,94.9192,94.9192,94.9192,94.9192,4800.0
2021-08-16 14:05:00,98.19,98.24,98.19,98.24,1676.0,94.8709,94.9192,94.8709,94.9192,1676.0
2021-08-16 14:10:00,98.22,98.24,98.18,98.18,1200.0,94.8999,94.9192,94.8613,94.8613,1200.0
2021-08-16 14:15:00,98.2,98.22,98.13,98.17,8400.0,94.8806,94.8999,94.813,94.8516,8400.0
2021-08-16 14:20:00,98.16,98.16,98.16,98.16,400.0,94.8419,94.8419,94.8419,94.8419,400.0
2021-08-16 14:25:00,98.18,98.18,98.08,98.08,1296.0,94.8613,94.8613,94.7647,94.7647,1296.0
2021-08-16 14:30:00,98.11,98.14,98.08,98.14,1764.0,94.7936,94.8226,94.7647,94.8226,1764.0
2021-08-16 14:35:00,98.05,98.05,98.05,98.05,400.0,94.7357,94.7357,94.7357,94.7357,400.0
2021-08-16 14:40:00,98.03,98.08,97.94,97.99,6800.0,94.7163,94.7647,94.6294,94.6777,6800.0
2021-08-16 14:45:00,97.96,98.04,97.96,98.04,2440.0,94.6487,94.726,94.6487,94.726,2440.0
2021-08-16 14:50:00,98.08,98.09,98.07,98.09,800.0,94.7647,94.7743,94.755,94.7743,800.0
2021-08-16 14:55:00,98.11,98.11,98.06,98.06,2832.0,94.7936,94.7936,94.7453,94.7453,2832.0
2021-08-16 15:00:00,98.06,98.06,98.06,98.06,800.0,94.7453,94.7453,94.7453,94.7453,800.0
2021-08-16 15:05:00,98.06,98.06,98.04,98.06,2800.0,94.7453,94.7453,94.726,94.7453,2800.0
2021-08-16 15:10:00,98.1,98.1,98.08,98.08,1600.0,94.784,94.784,94.7647,94.7647,1600.0
2021-08-16 15:15:00,98.13,98.13,98.01,98.03,11100.0,94.813,94.813,94.697,94.7163,11100.0
2021-08-16 15:20:00,98.04,98.08,98.0,98.03,4824.0,94.726,94.7647,94.6874,94.7163,4824.0
2021-08-16 15:25:00,98.02,98.02,98.02,98.02,400.0,94.7067,94.7067,94.7067,94.7067,400.0
2021-08-16 15:30:00,98.02,98.03,97.97,97.98,6000.0,94.7067,94.7163,94.6584,94.668,6000.0
2021-08-16 15:35:00,97.98,98.03,97.97,97.97,3200.0,94.668,94.7163,94.6584,94.6584,3200.0
2021-08-16 15:40:00,97.98,97.99,97.89,97.96,9420.0,94.668,94.6777,94.5811,94.6487,9420.0
2021-08-16 15:45:00,97.96,98.01,97.96,97.99,4400.0,94.6487,94.697,94.6487,94.6777,4400.0
2021-08-16 15:50:00,97.99,98.17,97.88,98.17,47600.0,94.6777,94.8516,94.5714,94.8516,47600.0
2021-08-16 15:55:00,98.19,98.39,98.19,98.39,80616.0,94.8709,95.0642,94.8709,95.0642,80616.0
2021-08-17 09:30:00,97.9,98.36,97.84,97.98,24588.0,94.5907,95.0352,94.5328,94.668,24588.0
2021-08-17 09:35:00,98.08,98.08,97.58,97.95,2400.0,94.7647,94.7647,94.2816,94.639,2400.0
2021-08-17 09:40:00,97.67,97.67,97.5,97.51,5924.0,94.3685,94.3685,94.2043,94.2139,5924.0
2021-08-17 09:45:00,97.49,97.71,97.25,97.39,3520.0,94.1946,94.4072,93.9627,94.098,3520.0
2021-08-17 09:50:00,97.37,97.54,97.34,97.46,6400.0,94.0787,94.2429,94.0497,94.1656,6400.0
2021-08-17 09:55:00,97.28,97.64,97.28,97.5,15952.0,93.9917,94.3395,93.9917,94.2043,15952.0
2021-08-17 10:00:00,97.42,97.5,97.27,97.28,5100.0,94.127,94.2043,93.982,93.9917,5100.0
2021-08-17 10:05:00,97.24,97.57,97.22,97.57,5472.0,93.953,94.2719,93.9337,94.2719,5472.0
2021-08-17 10:10:00,97.48,98.0,97.47,98.0,2400.0,94.1849,94.6874,94.1753,94.6874,2400.0
2021-08-17 10:15:00,98.03,98.03,97.71,97.94,3600.0,94.7163,94.7163,94.4072,94.6294,3600.0
2021-08-17 10:20:00,97.9,97.91,97.58,97.71,16500.0,94.5907,94.6004,94.2816,94.4072,16500.0
2021-08-17 10:25:00,97.79,97.95,97.79,97.86,3608.0,94.4845,94.639,94.4845,94.5521,3608.0
2021-08-17 10:30:00,97.83,97.83,97.74,97.75,2000.0,94.5231,94.5231,94.4361,94.4458,2000.0
2021-08-17 10:35:00,97.79,97.91,97.65,97.65,4408.0,94.4845,94.6004,94.3492,94.3492,4408.0
2021-08-17 10:40:00,97.69,97.8,97.69,97.8,1600.0,94.3878,94.4941,94.3878,94.4941,1600.0
2021-08-17 10:45:00,97.76,97.76,97.76,97.76,400.0,94.4555,94.4555,94.4555,94.4555,400.0
2021-08-17 10:50:00,97.74,97.8,97.73,97.78,5200.0,94.4361,94.4941,94.4265,94.4748,5200.0
2021-08-17 10:55:00,97.78,97.78,97.7,97.7,1600.0,94.4748,94.4748,94.3975,94.3975,1600.0
2021-08-17 11:00:00,97.69,97.72,97.46,97.46,5364.0,94.3878,94.4168,94.1656,94.1656,5364.0
2021-08-17 11:05:00,97.54,97.58,97.5,97.5,4552.0,94.2429,94.2816,94.2043,94.2043,4552.0
2021-08-17 11:10:00,97.49,97.69,97.49,97.69,4800.0,94.1946,94.3878,94.1946,94.3878,4800.0
2021-08-17 11:15:00,97.63,97.78,97.56,97.72,8696.0,94.3299,94.4748,94.2622,94.4168,8696.0
2021-08-17 11:20:00,97.69,97.75,97.58,97.66,6952.0,94.3878,94.4458,94.2816,94.3588,6952.0
2021-08-17 11:25:00,97.63,97.63,97.61,97.63,2800.0,94.3299,94.3299,94.3105,94.3299,2800.0
2021-08-17 11:30:00,97.61,97.82,97.54,97.82,5800.0,94.3105,94.5134,94.2429,94.5134,5800.0
2021-08-17 11:35:00,97.79,97.82,97.74,97.82,1200.0,94.4845,94.5134,94.4361,94.5134,1200.0
2021-08-17 11:40:00,97.85,97.85,97.78,97.81,2400.0,94.5424,94.5424,94.4748,94.5038,2400.0
2021-08-17 11:45:00,97.87,97.87,97.74,97.74,3200.0,94.5617,94.5617,94.4361,94.4361,3200.0
2021-08-17 11:50:00,97.78,97.83,97.78,97.78,1600.0,94.4748,94.5231,94.4748,94.4748,1600.0
2021-08-17 11:55:00,97.7,97.77,97.64,97.77,5200.0,94.3975,94.4651,94.3395,94.4651,5200.0
2021-08-17 12:00:00,97.83,97.83,97.63,97.73,5200.0,94.5231,94.5231,94.3299,94.4265,5200.0
2021-08-17 12:05:00,97.75,97.75,97.61,97.67,2400.0,94.4458,94.4458,94.3105,94.3685,2400.0
2021-08-17 12:10:00,97.68,97.77,97.68,97.77,2120.0,94.3782,94.4651,94.3782,94.4651,2120.0
2021-08-17 12:15:00,97.71,97.78,97.71,97.71,3000.0,94.4072,94.4748,94.4072,94.4072,3000.0
2021-08-17 12:20:00,97.75,97.79,97.72,97.72,4480.0,94.4458,94.4845,94.4168,94.4168,4480.0
2021-08-17 12:25:00,97.69,97.85,97.68,97.79,2928.0,94.3878,94.5424,94.3782,94.4845,2928.0
2021-08-17 12:30:00,97.78,97.78,97.63,97.7,3396.0,94.4748,94.4748,94.3299,94.3975,3396.0
2021-08-17 12:35:00,97.69,97.69,97.69,97.69,400.0,94.3878,94.3878,94.3878,94.3878,400.0
2021-08-17 12:40:00,97.6,97.72,97.6,97.72,1600.0,94.3009,94.4168,94.3009,94.4168,1600.0
2021-08-17 12:45:00,97.73,97.73,97.73,97.73,800.0,94.4265,94.4265,94.4265,94.4265,800.0
2021-08-17 12:50:00,97.63,97.68,97.61,97.61,4000.0,94.3299,94.3782,94.3105,94.3105,4000.0
2021-08-17 12:55:00,97.61,97.61,97.53,97.59,2800.0,94.3105,94.3105,94.2332,94.2912,2800.0
2021-08-17 13:00:00,97.59,97.66,97.59,97.59,2000.0,94.2912,94.3588,94.2912,94.2912,2000.0
2021-08-17 13:05:00,97.57,97.67,97.57,97.67,2800.0,94.2719,94.3685,94.2719,94.3685,2800.0
2021-08-17 13:10:00,97.67,97.81,97.67,97.81,2000.0,94.3685,94.5038,94.3685,94.5038,2000.0
2021-08-17 13:15:00,97.74,97.75,97.74,97.75,3200.0,94.4361,94.4458,94.4361,94.4458,3200.0
2021-08-17 13:20:00,97.81,97.82,97.78,97.82,1600.0,94.5038,94.5134,94.4748,94.5134,1600.0
2021-08-17 13:25:00,97.88,97.95,97.84,97.9,37508.0,94.5714,94.639,94.5328,94.5907,37508.0
2021-08-17 13:30:00,97.88,97.92,97.87,97.88,19116.0,94.5714,94.6101,94.5617,94.5714,19116.0
2021-08-17 13:35:00,97.86,97.86,97.78,97.82,6120.0,94.5521,94.5521,94.4748,94.5134,6120.0
2021-08-17 13:40:00,97.86,97.89,97.85,97.87,3200.0,94.5521,94.5811,94.5424,94.5617,3200.0
2021-08-17 13:45:00,97.88,97.88,97.8,97.88,3372.0,94.5714,94.5714,94.4941,94.5714,3372.0
2021-08-17 13:50:00,97.9,97.97,97.81,97.81,44856.0,94.5907,94.6584,94.5038,94.5038,44856.0
2021-08-17 13:55:00,97.85,97.87,97.85,97.86,2400.0,94.5424,94.5617,94.5424,94.5521,2400.0
2021-08-17 14:00:00,97.91,98.09,97.88,98.08,20176.0,94.6004,94.7743,94.5714,94.7647,20176.0
2021-08-17 14:05:00,98.2,98.24,98.2,98.24,800.0,94.8806,94.9192,94.8806,94.9192,800.0
2021-08-17 14:10:00,98.23,98.28,98.23,98.26,7732.0,94.9096,94.9579,94.9096,94.9386,7732.0
2021-08-17 14:15:00,98.28,98.32,98.26,98.32,1740.0,94.9579,94.9965,94.9386,94.9965,1740.0
2021-08-17 14:20:00,98.31,98.31,98.19,98.19,2000.0,94.9869,94.9869,94.8709,94.8709,2000.0
2021-08-17 14:25:00,98.25,98.31,98.24,98.29,3600.0,94.9289,94.9869,94.9192,94.9676,3600.0
2021-08-17 14:30:00,98.21,98.27,98.17,98.17,2028.0,94.8903,94.9482,94.8516,94.8516,2028.0
2021-08-17 14:35:00,98.14,98.14,98.08,98.08,2200.0,94.8226,94.8226,94.7647,94.7647,2200.0
2021-08-17 14:40:00,98.16,98.22,98.16,98.17,3600.0,94.8419,94.8999,94.8419,94.8516,3600.0
2021-08-17 14:45:00,98.24,98.24,98.21,98.21,992.0,94.9192,94.9192,94.8903,94.8903,992.0
2021-08-17 14:50:00,98.25,98.29,98.25,98.29,1600.0,94.9289,94.9676,94.9289,94.9676,1600.0
2021-08-17 14:55:00,98.33,98.5,98.33,98.5,1736.0,95.0062,95.1705,95.0062,95.1705,1736.0
2021-08-17 15:00:00,98.5,98.6,98.5,98.56,1392.0,95.1705,95.2671,95.1705,95.2284,1392.0
2021-08-17 15:05:00,98.52,98.62,98.49,98.62,4512.0,95.1898,95.2864,95.1608,95.2864,4512.0
2021-08-17 15:10:00,98.59,98.62,98.5,98.5,9200.0,95.2574,95.2864,95.1705,95.1705,9200.0
2021-08-17 15:15:00,98.54,98.54,98.45,98.45,2800.0,95.2091,95.2091,95.1221,95.1221,2800.0
2021-08-17 15:20:00,98.49,98.58,98.49,98.52,5184.0,95.1608,95.2477,95.1608,95.1898,5184.0
2021-08-17 15:25:00,98.52,98.59,98.49,98.49,8772.0,95.1898,95.2574,95.1608,95.1608,8772.0
2021-08-17 15:30:00,98.54,98.55,98.45,98.45,4400.0,95.2091,95.2188,95.1221,95.1221,4400.0
2021-08-17 15:35:00,98.53,98.55,98.37,98.37,7280.0,95.1994,95.2188,95.0448,95.0448,7280.0
2021-08-17 15:40:00,98.36,98.4,98.32,98.4,9712.0,95.0352,95.0738,94.9965,95.0738,9712.0
2021-08-17 15:45:00,98.35,98.42,98.35,98.42,3600.0,95.0255,95.0932,95.0255,95.0932,3600.0
2021-08-17 15:50:00,98.45,98.6,98.45,98.48,13888.0,95.1221,95.2671,95.1221,95.1511,13888.0
2021-08-17 15:55:00,98.53,98.66,98.51,98.58,34552.0,95.1994,95.325,95.1801,95.2477,34552.0
2021-08-18 09:30:00,98.25,98.45,98.25,98.42,13440.0,94.9289,95.1221,94.9289,95.0932,13440.0
2021-08-18 09:35:00,98.23,98.44,98.23,98.44,3292.0,94.9096,95.1125,94.9096,95.1125,3292.0
2021-08-18 09:40:00,98.19,98.48,98.19,98.48,1700.0,94.8709,95.1511,94.8709,95.1511,1700.0
2021-08-18 09:45:00,98.33,98.37,98.24,98.36,4200.0,95.0062,95.0448,94.9192,95.0352,4200.0
2021-08-18 09:50:00,98.19,98.31,98.13,98.31,2000.0,94.8709,94.9869,94.813,94.9869,2000.0
2021-08-18 09:55:00,98.16,98.44,98.16,98.39,2400.0,94.8419,95.1125,94.8419,95.0642,2400.0
2021-08-18 10:00:00,98.43,98.62,98.43,98.62,2532.0,95.1028,95.2864,95.1028,95.2864,2532.0
2021-08-18 10:05:00,98.42,98.42,98.34,98.34,3040.0,95.0932,95.0932,95.0159,95.0159,3040.0
2021-08-18 10:10:00,98.34,98.34,98.34,98.34,0.0,95.0159,95.0159,95.0159,95.0159,0.0
2021-08-18 10:15:00,98.57,98.67,98.56,98.65,5112.0,95.2381,95.3347,95.2284,95.3154,5112.0
2021-08-18 10:20:00,98.67,98.67,98.67,98.67,400.0,95.3347,95.3347,95.3347,95.3347,400.0
2021-08-18 10:25:00,98.67,98.67,98.67,98.67,0.0,95.3347,95.3347,95.3347,95.3347,0.0
2021-08-18 10:30:00,98.63,98.63,98.63,98.63,400.0,95.2961,95.2961,95.2961,95.2961,400.0
2021-08-18 10:35:00,98.56,98.56,98.56,98.56,400.0,95.2284,95.2284,95.2284,95.2284,400.0
2021-08-18 10:40:00,98.4,98.4,98.31,98.4,4400.0,95.0738,95.0738,94.9869,95.0738,4400.0
2021-08-18 10:45:00,98.4,98.4,98.4,98.4,0.0,95.0738,95.0738,95.0738,95.0738,0.0
2021-08-18 10:50:00,98.42,98.62,98.42,98.58,4000.0,95.0932,95.2864,95.0932,95.2477,4000.0
2021-08-18 10:55:00,98.45,98.46,98.33,98.46,4224.0,95.1221,95.1318,95.0062,95.1318,4224.0
2021-08-18 11:00:00,98.44,98.44,98.44,98.44,400.0,95.1125,95.1125,95.1125,95.1125,400.0
2021-08-18 11:05:00,98.24,98.27,98.09,98.09,2400.0,94.9192,94.9482,94.7743,94.7743,2400.0
2021-08-18 11:10:00,98.08,98.08,98.08,98.08,400.0,94.7647,94.7647,94.7647,94.7647,400.0
2021-08-18 11:15:00,98.02,98.02,97.92,98.01,1600.0,94.7067,94.7067,94.6101,94.697,1600.0
2021-08-18 11:20:00,98.04,98.05,98.01,98.01,1420.0,94.726,94.7357,94.697,94.697,1420.0
2021-08-18 11:25:00,98.06,98.19,98.06,98.19,2400.0,94.7453,94.8709,94.7453,94.8709,2400.0
2021-08-18 11:30:00,98.08,98.15,98.08,98.15,800.0,94.7647,94.8323,94.7647,94.8323,800.0
2021-08-18 11:35:00,98.42,98.42,98.36,98.36,1600.0,95.0932,95.0932,95.0352,95.0352,1600.0
2021-08-18 11:40:00,98.42,98.46,98.35,98.39,2400.0,95.0932,95.1318,95.0255,95.0642,2400.0
2021-08-18 11:45:00,98.39,98.39,98.33,98.38,1200.0,95.0642,95.0642,95.0062,95.0545,1200.0
2021-08-18 11:50:00,98.32,98.32,98.32,98.32,400.0,94.9965,94.9965,94.9965,94.9965,400.0
2021-08-18 11:55:00,98.35,98.36,98.26,98.27,3244.0,95.0255,95.0352,94.9386,94.9482,3244.0
2021-08-18 12:00:00,98.31,98.31,98.29,98.29,800.0,94.9869,94.9869,94.9676,94.9676,800.0
2021-08-18 12:05:00,98.29,98.29,98.29,98.29,1768.0,94.9676,94.9676,94.9676,94.9676,1768.0
2021-08-18 12:10:00,98.29,98.29,98.29,98.29,400.0,94.9676,94.9676,94.9676,94.9676,400.0
2021-08-18 12:15:00,98.22,98.22,98.22,98.22,400.0,94.8999,94.8999,94.8999,94.8999,400.0
2021-08-18 12:20:00,98.21,98.22,98.06,98.06,2244.0,94.8903,94.8999,94.7453,94.7453,2244.0
2021-08-18 12:25:00,98.08,98.14,98.08,98.14,1200.0,94.7647,94.8226,94.7647,94.8226,1200.0
2021-08-18 12:30:00,98.07,98.16,98.07,98.08,1600.0,94.755,94.8419,94.755,94.7647,1600.0
2021-08-18 12:35:00,98.06,98.09,98.06,98.09,1200.0,94.7453,94.7743,94.7453,94.7743,1200.0
2021-08-18 12:40:00,98.08,98.08,98.03,98.03,5600.0,94.7647,94.7647,94.7163,94.7163,5600.0
2021-08-18 12:45:00,98.01,98.02,98.01,98.02,2800.0,94.697,94.7067,94.697,94.7067,2800.0
2021-08-18 12:50:00,98.0,98.06,97.99,98.06,2400.0,94.6874,94.7453,94.6777,94.7453,2400.0
2021-08-18 12:55:00,98.07,98.1,98.06,98.09,2400.0,94.755,94.784,94.7453,94.7743,2400.0
2021-08-18 13:00:00,98.09,98.09,98.0,98.0,3968.0,94.7743,94.7743,94.6874,94.6874,3968.0
2021-08-18 13:05:00,97.99,98.03,97.99,98.03,3220.0,94.6777,94.7163,94.6777,94.7163,3220.0
2021-08-18 13:10:00,98.06,98.07,98.02,98.07,1600.0,94.7453,94.755,94.7067,94.755,1600.0
2021-08-18 13:15:00,98.06,98.07,98.0,98.04,3580.0,94.7453,94.755,94.6874,94.726,3580.0
2021-08-18 13:20:00,98.03,98.06,98.03,98.04,4000.0,94.7163,94.7453,94.7163,94.726,4000.0
2021-08-18 13:25:00,98.04,98.04,98.04,98.04,0.0,94.726,94.726,94.726,94.726,0.0
2021-08-18 13:30:00,98.01,98.06,98.0,98.0,4028.0,94.697,94.7453,94.6874,94.6874,4028.0
2021-08-18 13:35:00,98.05,98.06,98.05,98.06,2000.0,94.7357,94.7453,94.7357,94.7453,2000.0
2021-08-18 13:40:00,98.06,98.06,98.06,98.06,1200.0,94.7453,94.7453,94.7453,94.7453,1200.0
2021-08-18 13:45:00,98.07,98.07,98.07,98.07,400.0,94.755,94.755,94.755,94.755,400.0
2021-08-18 13:50:00,98.06,98.12,98.06,98.12,6296.0,94.7453,94.8033,94.7453,94.8033,6296.0
2021-08-18 13:55:00,98.22,98.22,98.16,98.17,2000.0,94.8999,94.8999,94.8419,94.8516,2000.0
2021-08-18 14:00:00,98.12,98.27,98.11,98.27,20440.0,94.8033,94.9482,94.7936,94.9482,20440.0
2021-08-18 14:05:00,98.27,98.27,98.11,98.17,21116.0,94.9482,94.9482,94.7936,94.8516,21116.0
2021-08-18 14:10:00,98.13,98.13,97.92,98.03,13292.0,94.813,94.813,94.6101,94.7163,13292.0
2021-08-18 14:15:00,97.98,97.98,97.75,97.86,3232.0,94.668,94.668,94.4458,94.5521,3232.0
2021-08-18 14:20:00,97.98,98.01,97.98,98.0,1600.0,94.668,94.697,94.668,94.6874,1600.0
2021-08-18 14:25:00,98.1,98.21,98.1,98.14,4300.0,94.784,94.8903,94.784,94.8226,4300.0
2021-08-18 14:30:00,98.1,98.14,98.1,98.14,2060.0,94.784,94.8226,94.784,94.8226,2060.0
2021-08-18 14:35:00,98.14,98.17,98.14,98.17,2376.0,94.8226,94.8516,94.8226,94.8516,2376.0
2021-08-18 14:40:00,98.1,98.1,98.04,98.06,4172.0,94.784,94.784,94.726,94.7453,4172.0
2021-08-18 14:45:00,98.06,98.06,98.06,98.06,0.0,94.7453,94.7453,94.7453,94.7453,0.0
2021-08-18 14:50:00,98.01,98.01,98.01,98.01,800.0,94.697,94.697,94.697,94.697,800.0
2021-08-18 14:55:00,98.18,98.18,98.18,98.18,400.0,94.8613,94.8613,94.8613,94.8613,400.0
2021-08-18 15:00:00,98.1,98.12,98.06,98.06,3200.0,94.784,94.8033,94.7453,94.7453,3200.0
2021-08-18 15:05:00,98.05,98.05,98.01,98.01,800.0,94.7357,94.7357,94.697,94.697,800.0
2021-08-18 15:10:00,98.01,98.09,98.01,98.07,1200.0,94.697,94.7743,94.697,94.755,1200.0
2021-08-18 15:15:00,98.07,98.07,98.01,98.01,2872.0,94.755,94.755,94.697,94.697,2872.0
2021-08-18 15:20:00,98.0,98.02,97.97,97.97,1600.0,94.6874,94.7067,94.6584,94.6584,1600.0
2021-08-18 15:25:00,97.94,97.94,97.83,97.84,3200.0,94.6294,94.6294,94.5231,94.5328,3200.0
2021-08-18 15:30:00,97.84,97.84,97.69,97.69,2468.0,94.5328,94.5328,94.3878,94.3878,2468.0
2021-08-18 15:35:00,97.74,97.74,97.6,97.67,5360.0,94.4361,94.4361,94.3009,94.3685,5360.0
2021-08-18 15:40:00,97.68,97.85,97.68,97.8,4192.0,94.3782,94.5424,94.3782,94.4941,4192.0
2021-08-18 15:45:00,97.82,97.84,97.59,97.61,9768.0,94.5134,94.5328,94.2912,94.3105,9768.0
2021-08-18 15:50:00,97.58,97.59,97.17,97.26,66008.0,94.2816,94.2912,93.8854,93.9724,66008.0
2021-08-18 15:55:00,97.4,97.51,96.99,97.01,125148.0,94.1076,94.2139,93.7115,93.7308,125148.0
2021-08-19 09:30:00,96.69,96.95,96.49,96.74,26408.0,93.4216,93.6728,93.2284,93.4699,26408.0
2021-08-19 09:35:00,96.92,96.98,96.92,96.98,6400.0,93.6439,93.7018,93.6439,93.7018,6400.0
2021-08-19 09:40:00,97.12,97.14,96.83,96.83,14140.0,93.8371,93.8564,93.5569,93.5569,14140.0
2021-08-19 09:45:00,96.83,97.06,96.82,96.84,4800.0,93.5569,93.7791,93.5472,93.5666,4800.0
2021-08-19 09:50:00,96.91,97.11,96.75,97.08,12560.0,93.6342,93.8274,93.4796,93.7985,12560.0
2021-08-19 09:55:00,96.95,97.24,96.94,97.24,7108.0,93.6728,93.953,93.6632,93.953,7108.0
2021-08-19 10:00:00,97.21,97.31,97.2,97.2,3316.0,93.9241,94.0207,93.9144,93.9144,3316.0
2021-08-19 10:05:00,97.17,97.17,97.14,97.14,1688.0,93.8854,93.8854,93.8564,93.8564,1688.0
2021-08-19 10:10:00,97.12,97.12,97.12,97.12,400.0,93.8371,93.8371,93.8371,93.8371,400.0
2021-08-19 10:15:00,97.0,97.16,97.0,97.16,23200.0,93.7212,93.8757,93.7212,93.8757,23200.0
2021-08-19 10:20:00,97.04,97.04,96.97,96.97,1200.0,93.7598,93.7598,93.6922,93.6922,1200.0
2021-08-19 10:25:00,96.96,97.09,96.95,97.08,6304.0,93.6825,93.8081,93.6728,93.7985,6304.0
2021-08-19 10:30:00,97.05,97.05,96.87,96.87,8252.0,93.7695,93.7695,93.5956,93.5956,8252.0
2021-08-19 10:35:00,96.96,96.96,96.57,96.58,13272.0,93.6825,93.6825,93.3057,93.3154,13272.0
2021-08-19 10:40:00,96.58,96.65,96.58,96.59,3200.0,93.3154,93.383,93.3154,93.325,3200.0
2021-08-19 10:45:00,96.51,96.61,96.51,96.52,2948.0,93.2477,93.3443,93.2477,93.2574,2948.0
2021-08-19 10:50:00,96.62,96.76,96.5,96.76,43200.0,93.354,93.4893,93.2381,93.4893,43200.0
2021-08-19 10:55:00,96.76,96.89,96.76,96.89,20100.0,93.4893,93.6149,93.4893,93.6149,20100.0
2021-08-19 11:00:00,96.81,96.81,96.71,96.78,2800.0,93.5376,93.5376,93.441,93.5086,2800.0
2021-08-19 11:05:00,96.88,96.88,96.77,96.77,13996.0,93.6052,93.6052,93.4989,93.4989,13996.0
2021-08-19 11:10:00,96.77,96.91,96.77,96.91,21000.0,93.4989,93.6342,93.4989,93.6342,21000.0
2021-08-19 11:15:00,96.9,96.9,96.81,96.84,13724.0,93.6245,93.6245,93.5376,93.5666,13724.0
2021-08-19 11:20:00,96.89,96.96,96.85,96.85,15072.0,93.6149,93.6825,93.5762,93.5762,15072.0
2021-08-19 11:25:00,96.92,96.92,96.8,96.83,4896.0,93.6439,93.6439,93.5279,93.5569,4896.0
2021-08-19 11:30:00,96.82,96.89,96.81,96.81,5152.0,93.5472,93.6149,93.5376,93.5376,5152.0
2021-08-19 11:35:00,96.79,96.85,96.79,96.81,6484.0,93.5183,93.5762,93.5183,93.5376,6484.0
2021-08-19 11:40:00,96.81,97.04,96.81,96.98,7200.0,93.5376,93.7598,93.5376,93.7018,7200.0
2021-08-19 11:45:00,97.03,97.31,97.03,97.31,17568.0,93.7501,94.0207,93.7501,94.0207,17568.0
2021-08-19 11:50:00,97.32,97.38,97.3,97.35,23572.0,94.0303,94.0883,94.011,94.0593,23572.0
2021-08-19 11:55:00,97.35,97.38,97.29,97.35,10508.0,94.0593,94.0883,94.0014,94.0593,10508.0
2021-08-19 12:00:00,97.37,97.46,97.36,97.41,17708.0,94.0787,94.1656,94.069,94.1173,17708.0
2021-08-19 12:05:00,97.39,97.44,97.33,97.33,4800.0,94.098,94.1463,94.04,94.04,4800.0
2021-08-19 12:10:00,97.27,97.5,97.27,97.44,3584.0,93.982,94.2043,93.982,94.1463,3584.0
2021-08-19 12:15:00,97.44,97.48,97.41,97.48,2552.0,94.1463,94.1849,94.1173,94.1849,2552.0
2021-08-19 12:20:00,97.41,97.46,97.38,97.43,4848.0,94.1173,94.1656,94.0883,94.1366,4848.0
2021-08-19 12:25:00,97.43,97.49,97.43,97.48,4864.0,94.1366,94.1946,94.1366,94.1849,4864.0
2021-08-19 12:30:00,97.5,97.51,97.45,97.51,11556.0,94.2043,94.2139,94.1559,94.2139,11556.0
2021-08-19 12:35:00,97.51,97.64,97.49,97.64,29328.0,94.2139,94.3395,94.1946,94.3395,29328.0
2021-08-19 12:40:00,97.64,97.64,97.61,97.64,4624.0,94.3395,94.3395,94.3105,94.3395,4624.0
2021-08-19 12:45:00,97.62,97.63,97.56,97.56,4752.0,94.3202,94.3299,94.2622,94.2622,4752.0
2021-08-19 12:50:00,97.58,97.62,97.58,97.62,2000.0,94.2816,94.3202,94.2816,94.3202,2000.0
2021-08-19 12:55:00,97.63,97.67,97.58,97.67,2000.0,94.3299,94.3685,94.2816,94.3685,2000.0
2021-08-19 13:00:00,97.71,97.72,97.64,97.66,5144.0,94.4072,94.4168,94.3395,94.3588,5144.0
2021-08-19 13:05:00,97.6,97.6,97.54,97.6,2000.0,94.3009,94.3009,94.2429,94.3009,2000.0
2021-08-19 13:10:00,97.68,97.7,97.62,97.7,7304.0,94.3782,94.3975,94.3202,94.3975,7304.0
2021-08-19 13:15:00,97.65,97.65,97.57,97.62,4800.0,94.3492,94.3492,94.2719,94.3202,4800.0
2021-08-19 13:20:00,97.64,97.67,97.62,97.63,4708.0,94.3395,94.3685,94.3202,94.3299,4708.0
2021-08-19 13:25:00,97.59,97.59,97.36,97.36,1600.0,94.2912,94.2912,94.069,94.069,1600.0
2021-08-19 13:30:00,97.47,97.5,97.47,97.5,5652.0,94.1753,94.2043,94.1753,94.2043,5652.0
2021-08-19 13:35:00,97.47,97.51,97.43,97.51,6432.0,94.1753,94.2139,94.1366,94.2139,6432.0
2021-08-19 13:40:00,97.53,97.56,97.46,97.48,5600.0,94.2332,94.2622,94.1656,94.1849,5600.0
2021-08-19 13:45:00,97.54,97.58,97.49,97.55,7320.0,94.2429,94.2816,94.1946,94.2526,7320.0
2021-08-19 13:50:00,97.55,97.62,97.55,97.61,6724.0,94.2526,94.3202,94.2526,94.3105,6724.0
2021-08-19 13:55:00,97.58,97.59,97.5,97.5,2832.0,94.2816,94.2912,94.2043,94.2043,2832.0
2021-08-19 14:00:00,97.52,97.61,97.52,97.57,4000.0,94.2236,94.3105,94.2236,94.2719,4000.0
2021-08-19 14:05:00,97.54,97.62,97.54,97.57,1604.0,94.2429,94.3202,94.2429,94.2719,1604.0
2021-08-19 14:10:00,97.53,97.64,97.48,97.64,6400.0,94.2332,94.3395,94.1849,94.3395,6400.0
2021-08-19 14:15:00,97.57,97.6,97.57,97.6,2000.0,94.2719,94.3009,94.2719,94.3009,2000.0
2021-08-19 14:20:00,97.67,97.67,97.59,97.65,2020.0,94.3685,94.3685,94.2912,94.3492,2020.0
2021-08-19 14:25:00,97.68,97.68,97.6,97.6,5200.0,94.3782,94.3782,94.3009,94.3009,5200.0
2021-08-19 14:30:00,97.47,97.51,97.37,97.51,2000.0,94.1753,94.2139,94.0787,94.2139,2000.0
2021-08-19 14:35:00,97.63,97.63,97.52,97.53,3932.0,94.3299,94.3299,94.2236,94.2332,3932.0
2021-08-19 14:40:00,97.54,97.64,97.5,97.64,3200.0,94.2429,94.3395,94.2043,94.3395,3200.0
2021-08-19 14:45:00,97.61,97.64,97.53,97.61,3200.0,94.3105,94.3395,94.2332,94.3105,3200.0
2021-08-19 14:50:00,97.63,97.81,97.57,97.81,6000.0,94.3299,94.5038,94.2719,94.5038,6000.0
2021-08-19 14:55:00,97.77,97.77,97.72,97.75,3200.0,94.4651,94.4651,94.4168,94.4458,3200.0
2021-08-19 15:00:00,97.8,97.86,97.78,97.85,12000.0,94.4941,94.5521,94.4748,94.5424,12000.0
2021-08-19 15:05:00,97.85,97.94,97.83,97.87,7692.0,94.5424,94.6294,94.5231,94.5617,7692.0
2021-08-19 15:10:00,97.95,98.06,97.95,97.98,8112.0,94.639,94.7453,94.639,94.668,8112.0
2021-08-19 15:15:00,98.08,98.08,98.02,98.04,2000.0,94.7647,94.7647,94.7067,94.726,2000.0
2021-08-19 15:20:00,98.14,98.2,98.11,98.13,4000.0,94.8226,94.8806,94.7936,94.813,4000.0
2021-08-19 15:25:00,98.26,98.33,98.25,98.28,6000.0,94.9386,95.0062,94.9289,94.9579,6000.0
2021-08-19 15:30:00,98.21,98.27,98.19,98.25,9600.0,94.8903,94.9482,94.8709,94.9289,9600.0
2021-08-19 15:35:00,98.26,98.27,98.12,98.16,8584.0,94.9386,94.9482,94.8033,94.8419,8584.0
2021-08-19 15:40:00,98.08,98.08,98.0,98.05,7200.0,94.7647,94.7647,94.6874,94.7357,7200.0
2021-08-19 15:45:00,98.05,98.07,97.97,98.04,16008.0,94.7357,94.755,94.6584,94.726,16008.0
2021-08-19 15:50:00,98.08,98.12,97.74,97.94,61660.0,94.7647,94.8033,94.4361,94.6294,61660.0
2021-08-19 15:55:00,97.88,97.93,97.85,97.85,69864.0,94.5714,94.6197,94.5424,94.5424,69864.0
2021-08-20 09:30:00,98.19,98.45,97.26,98.19,37428.0,94.8709,95.1221,93.9724,94.8709,37428.0
2021-08-20 09:35:00,98.16,98.27,98.03,98.21,5800.0,94.8419,94.9482,94.7163,94.8903,5800.0
2021-08-20 09:40:00,98.16,98.37,98.16,98.37,1604.0,94.8419,95.0448,94.8419,95.0448,1604.0
2021-08-20 09:45:00,98.29,98.32,98.27,98.31,2800.0,94.9676,94.9965,94.9482,94.9869,2800.0
2021-08-20 09:50:00,98.19,98.23,98.19,98.23,800.0,94.8709,94.9096,94.8709,94.9096,800.0
2021-08-20 09:55:00,98.14,98.36,98.14,98.15,8532.0,94.8226,95.0352,94.8226,94.8323,8532.0
2021-08-20 10:00:00,98.18,98.35,98.18,98.35,29072.0,94.8613,95.0255,94.8613,95.0255,29072.0
2021-08-20 10:05:00,98.53,98.53,98.38,98.41,4248.0,95.1994,95.1994,95.0545,95.0835,4248.0
2021-08-20 10:10:00,98.39,98.39,98.32,98.32,1200.0,95.0642,95.0642,94.9965,94.9965,1200.0
2021-08-20 10:15:00,98.22,98.58,98.17,98.57,2800.0,94.8999,95.2477,94.8516,95.2381,2800.0
2021-08-20 10:20:00,98.58,98.75,98.58,98.75,13336.0,95.2477,95.412,95.2477,95.412,13336.0
2021-08-20 10:25:00,98.58,98.58,98.54,98.55,2000.0,95.2477,95.2477,95.2091,95.2188,2000.0
2021-08-20 10:30:00,98.59,98.62,98.45,98.5,6872.0,95.2574,95.2864,95.1221,95.1705,6872.0
2021-08-20 10:35:00,98.56,98.64,98.55,98.55,2400.0,95.2284,95.3057,95.2188,95.2188,2400.0
2021-08-20 10:40:00,98.51,98.51,98.51,98.51,400.0,95.1801,95.1801,95.1801,95.1801,400.0
2021-08-20 10:45:00,98.56,98.56,98.56,98.56,400.0,95.2284,95.2284,95.2284,95.2284,400.0
2021-08-20 10:50:00,98.48,98.51,98.47,98.51,2092.0,95.1511,95.1801,95.1415,95.1801,2092.0
2021-08-20 10:55:00,98.51,98.51,98.45,98.47,2628.0,95.1801,95.1801,95.1221,95.1415,2628.0
2021-08-20 11:00:00,98.34,98.41,98.34,98.36,2412.0,95.0159,95.0835,95.0159,95.0352,2412.0
2021-08-20 11:05:00,98.3,98.5,98.27,98.39,6368.0,94.9772,95.1705,94.9482,95.0642,6368.0
2021-08-20 11:10:00,98.43,98.43,98.39,98.39,2608.0,95.1028,95.1028,95.0642,95.0642,2608.0
2021-08-20 11:15:00,98.49,98.51,98.39,98.42,7600.0,95.1608,95.1801,95.0642,95.0932,7600.0
2021-08-20 11:20:00,98.42,98.56,98.42,98.52,4920.0,95.0932,95.2284,95.0932,95.1898,4920.0
2021-08-20 11:25:00,98.52,98.52,98.51,98.52,800.0,95.1898,95.1898,95.1801,95.1898,800.0
2021-08-20 11:30:00,98.43,98.56,98.43,98.48,4724.0,95.1028,95.2284,95.1028,95.1511,4724.0
2021-08-20 11:35:00,98.48,98.5,98.37,98.37,2400.0,95.1511,95.1705,95.0448,95.0448,2400.0
2021-08-20 11:40:00,98.49,98.49,98.49,98.49,400.0,95.1608,95.1608,95.1608,95.1608,400.0
2021-08-20 11:45:00,98.34,98.36,98.33,98.36,6400.0,95.0159,95.0352,95.0062,95.0352,6400.0
2021-08-20 11:50:00,98.28,98.36,98.28,98.36,1600.0,94.9579,95.0352,94.9579,95.0352,1600.0
2021-08-20 11:55:00,98.29,98.36,98.29,98.36,1200.0,94.9676,95.0352,94.9676,95.0352,1200.0
2021-08-20 12:00:00,98.4,98.4,98.32,98.38,2800.0,95.0738,95.0738,94.9965,95.0545,2800.0
2021-08-20 12:05:00,98.39,98.39,98.32,98.32,2400.0,95.0642,95.0642,94.9965,94.9965,2400.0
2021-08-20 12:10:00,98.25,98.26,98.19,98.19,3200.0,94.9289,94.9386,94.8709,94.8709,3200.0
2021-08-20 12:15:00,98.21,98.21,98.21,98.21,800.0,94.8903,94.8903,94.8903,94.8903,800.0
2021-08-20 12:20:00,98.28,98.4,98.26,98.37,29284.0,94.9579,95.0738,94.9386,95.0448,29284.0
2021-08-20 12:25:00,98.32,98.42,98.32,98.39,12000.0,94.9965,95.0932,94.9965,95.0642,12000.0
2021-08-20 12:30:00,98.4,98.45,98.4,98.45,2800.0,95.0738,95.1221,95.0738,95.1221,2800.0
2021-08-20 12:35:00,98.44,98.48,98.38,98.42,9200.0,95.1125,95.1511,95.0545,95.0932,9200.0
2021-08-20 12:40:00,98.42,98.42,98.42,98.42,0.0,95.0932,95.0932,95.0932,95.0932,0.0
2021-08-20 12:45:00,98.58,98.58,98.51,98.51,2272.0,95.2477,95.2477,95.1801,95.1801,2272.0
2021-08-20 12:50:00,98.56,98.57,98.55,98.57,3008.0,95.2284,95.2381,95.2188,95.2381,3008.0
2021-08-20 12:55:00,98.61,98.61,98.61,98.61,400.0,95.2767,95.2767,95.2767,95.2767,400.0
2021-08-20 13:00:00,98.61,98.64,98.61,98.64,6488.0,95.2767,95.3057,95.2767,95.3057,6488.0
2021-08-20 13:05:00,98.63,98.68,98.61,98.63,4704.0,95.2961,95.3444,95.2767,95.2961,4704.0
2021-08-20 13:10:00,98.65,98.65,98.6,98.6,4800.0,95.3154,95.3154,95.2671,95.2671,4800.0
2021-08-20 13:15:00,98.58,98.58,98.49,98.5,6800.0,95.2477,95.2477,95.1608,95.1705,6800.0
2021-08-20 13:20:00,98.5,98.51,98.5,98.51,2616.0,95.1705,95.1801,95.1705,95.1801,2616.0
2021-08-20 13:25:00,98.5,98.5,98.45,98.45,1600.0,95.1705,95.1705,95.1221,95.1221,1600.0
2021-08-20 13:30:00,98.5,98.5,98.5,98.5,400.0,95.1705,95.1705,95.1705,95.1705,400.0
2021-08-20 13:35:00,98.45,98.46,98.39,98.46,3200.0,95.1221,95.1318,95.0642,95.1318,3200.0
2021-08-20 13:40:00,98.44,98.47,98.42,98.43,5600.0,95.1125,95.1415,95.0932,95.1028,5600.0
2021-08-20 13:45:00,98.41,98.41,98.41,98.41,400.0,95.0835,95.0835,95.0835,95.0835,400.0
2021-08-20 13:50:00,98.39,98.42,98.36,98.36,1980.0,95.0642,95.0932,95.0352,95.0352,1980.0
2021-08-20 13:55:00,98.38,98.39,98.33,98.33,12396.0,95.0545,95.0642,95.0062,95.0062,12396.0
2021-08-20 14:00:00,98.33,98.44,98.33,98.43,4532.0,95.0062,95.1125,95.0062,95.1028,4532.0
2021-08-20 14:05:00,98.46,98.46,98.43,98.43,800.0,95.1318,95.1318,95.1028,95.1028,800.0
2021-08-20 14:10:00,98.41,98.41,98.4,98.41,2400.0,95.0835,95.0835,95.0738,95.0835,2400.0
2021-08-20 14:15:00,98.38,98.38,98.38,98.38,400.0,95.0545,95.0545,95.0545,95.0545,400.0
2021-08-20 14:20:00,98.32,98.32,98.22,98.22,2000.0,94.9965,94.9965,94.8999,94.8999,2000.0
2021-08-20 14:25:00,98.19,98.28,98.13,98.13,3604.0,94.8709,94.9579,94.813,94.813,3604.0
2021-08-20 14:30:00,98.21,98.21,98.13,98.13,800.0,94.8903,94.8903,94.813,94.813,800.0
2021-08-20 14:35:00,98.21,98.25,98.19,98.19,1200.0,94.8903,94.9289,94.8709,94.8709,1200.0
2021-08-20 14:40:00,98.31,98.31,98.18,98.18,5868.0,94.9869,94.9869,94.8613,94.8613,5868.0
2021-08-20 14:45:00,98.17,98.17,98.17,98.17,1200.0,94.8516,94.8516,94.8516,94.8516,1200.0
2021-08-20 14:50:00,98.19,98.25,98.13,98.14,5712.0,94.8709,94.9289,94.813,94.8226,5712.0
2021-08-20 14:55:00,98.15,98.15,98.08,98.08,5240.0,94.8323,94.8323,94.7647,94.7647,5240.0
2021-08-20 15:00:00,98.11,98.14,98.07,98.08,3200.0,94.7936,94.8226,94.755,94.7647,3200.0
2021-08-20 15:05:00,98.09,98.11,98.02,98.1,6400.0,94.7743,94.7936,94.7067,94.784,6400.0
2021-08-20 15:10:00,98.11,98.13,98.1,98.13,2068.0,94.7936,94.813,94.784,94.813,2068.0
2021-08-20 15:15:00,98.13,98.14,98.07,98.08,12976.0,94.813,94.8226,94.755,94.7647,12976.0
2021-08-20 15:20:00,98.04,98.14,98.04,98.12,4708.0,94.726,94.8226,94.726,94.8033,4708.0
2021-08-20 15:25:00,98.13,98.15,98.07,98.14,15896.0,94.813,94.8323,94.755,94.8226,15896.0
2021-08-20 15:30:00,98.15,98.23,98.15,98.18,8172.0,94.8323,94.9096,94.8323,94.8613,8172.0
2021-08-20 15:35:00,98.19,98.21,98.16,98.17,8960.0,94.8709,94.8903,94.8419,94.8516,8960.0
2021-08-20 15:40:00,98.19,98.19,98.04,98.07,20060.0,94.8709,94.8709,94.726,94.755,20060.0
2021-08-20 15:45:00,98.07,98.17,98.04,98.08,25252.0,94.755,94.8516,94.726,94.7647,25252.0
2021-08-20 15:50:00,98.15,98.17,98.02,98.06,63480.0,94.8323,94.8516,94.7067,94.7453,63480.0
2021-08-20 15:55:00,98.1,98.12,97.86,97.88,264576.0,94.784,94.8033,94.5521,94.5714,264576.0
2021-08-23 09:30:00,98.19,98.53,97.66,98.49,21112.0,94.8709,95.1994,94.3588,95.1608,21112.0
2021-08-23 09:35:00,98.49,98.49,98.49,98.49,0.0,95.1608,95.1608,95.1608,95.1608,0.0
2021-08-23 09:40:00,98.49,98.49,98.33,98.33,1200.0,95.1608,95.1608,95.0062,95.0062,1200.0
2021-08-23 09:45:00,98.2,98.39,98.15,98.27,2812.0,94.8806,95.0642,94.8323,94.9482,2812.0
2021-08-23 09:50:00,98.16,98.16,98.07,98.14,3200.0,94.8419,94.8419,94.755,94.8226,3200.0
2021-08-23 09:55:00,98.06,98.21,98.06,98.21,1004.0,94.7453,94.8903,94.7453,94.8903,1004.0
2021-08-23 10:00:00,98.19,98.32,98.17,98.27,4208.0,94.8709,94.9965,94.8516,94.9482,4208.0
2021-08-23 10:05:00,98.16,98.3,98.16,98.3,4000.0,94.8419,94.9772,94.8419,94.9772,4000.0
2021-08-23 10:10:00,98.37,98.49,98.37,98.48,7892.0,95.0448,95.1608,95.0448,95.1511,7892.0
2021-08-23 10:15:00,98.51,98.52,98.42,98.42,5200.0,95.1801,95.1898,95.0932,95.0932,5200.0
2021-08-23 10:20:00,98.45,98.45,98.33,98.45,1200.0,95.1221,95.1221,95.0062,95.1221,1200.0
2021-08-23 10:25:00,98.5,98.52,98.49,98.51,2404.0,95.1705,95.1898,95.1608,95.1801,2404.0
2021-08-23 10:30:00,98.44,98.55,98.41,98.55,6252.0,95.1125,95.2188,95.0835,95.2188,6252.0
2021-08-23 10:35:00,98.67,98.67,98.54,98.58,7600.0,95.3347,95.3347,95.2091,95.2477,7600.0
2021-08-23 10:40:00,98.58,98.58,98.51,98.51,1600.0,95.2477,95.2477,95.1801,95.1801,1600.0
2021-08-23 10:45:00,98.52,98.52,98.52,98.52,3120.0,95.1898,95.1898,95.1898,95.1898,3120.0
2021-08-23 10:50:00,98.44,98.44,98.33,98.33,4336.0,95.1125,95.1125,95.0062,95.0062,4336.0
2021-08-23 10:55:00,98.3,98.3,98.3,98.3,400.0,94.9772,94.9772,94.9772,94.9772,400.0
2021-08-23 11:00:00,98.25,98.43,98.25,98.43,5992.0,94.9289,95.1028,94.9289,95.1028,5992.0
2021-08-23 11:05:00,98.42,98.44,98.42,98.43,2396.0,95.0932,95.1125,95.0932,95.1028,2396.0
2021-08-23 11:10:00,98.45,98.53,98.45,98.52,2416.0,95.1221,95.1994,95.1221,95.1898,2416.0
2021-08-23 11:15:00,98.54,98.58,98.47,98.47,3600.0,95.2091,95.2477,95.1415,95.1415,3600.0
2021-08-23 11:20:00,98.48,98.49,98.44,98.46,2000.0,95.1511,95.1608,95.1125,95.1318,2000.0
2021-08-23 11:25:00,98.49,98.55,98.49,98.55,1200.0,95.1608,95.2188,95.1608,95.2188,1200.0
2021-08-23 11:30:00,98.61,98.62,98.57,98.57,7200.0,95.2767,95.2864,95.2381,95.2381,7200.0
2021-08-23 11:35:00,98.52,98.58,98.5,98.5,9620.0,95.1898,95.2477,95.1705,95.1705,9620.0
2021-08-23 11:40:00,98.54,98.54,98.52,98.52,800.0,95.2091,95.2091,95.1898,95.1898,800.0
2021-08-23 11:45:00,98.56,98.59,98.55,98.59,1632.0,95.2284,95.2574,95.2188,95.2574,1632.0
2021-08-23 11:50:00,98.6,98.6,98.6,98.6,2880.0,95.2671,95.2671,95.2671,95.2671,2880.0
2021-08-23 11:55:00,98.62,98.62,98.62,98.62,800.0,95.2864,95.2864,95.2864,95.2864,800.0
2021-08-23 12:00:00,98.64,98.67,98.6,98.6,3600.0,95.3057,95.3347,95.2671,95.2671,3600.0
2021-08-23 12:05:00,98.64,98.64,98.56,98.57,7408.0,95.3057,95.3057,95.2284,95.2381,7408.0
2021-08-23 12:10:00,98.6,98.6,98.58,98.59,3600.0,95.2671,95.2671,95.2477,95.2574,3600.0
2021-08-23 12:15:00,98.59,98.59,98.59,98.59,0.0,95.2574,95.2574,95.2574,95.2574,0.0
2021-08-23 12:20:00,98.62,98.62,98.6,98.6,2480.0,95.2864,95.2864,95.2671,95.2671,2480.0
2021-08-23 12:25:00,98.63,98.7,98.62,98.69,4328.0,95.2961,95.3637,95.2864,95.354,4328.0
2021-08-23 12:30:00,98.72,98.73,98.67,98.71,9840.0,95.383,95.3927,95.3347,95.3734,9840.0
2021-08-23 12:35:00,98.7,98.7,98.67,98.67,800.0,95.3637,95.3637,95.3347,95.3347,800.0
2021-08-23 12:40:00,98.65,98.69,98.65,98.69,2380.0,95.3154,95.354,95.3154,95.354,2380.0
2021-08-23 12:45:00,98.65,98.65,98.58,98.58,3200.0,95.3154,95.3154,95.2477,95.2477,3200.0
2021-08-23 12:50:00,98.55,98.56,98.52,98.52,3200.0,95.2188,95.2284,95.1898,95.1898,3200.0
2021-08-23 12:55:00,98.56,98.59,98.56,98.58,1600.0,95.2284,95.2574,95.2284,95.2477,1600.0
2021-08-23 13:00:00,98.64,98.66,98.61,98.64,1600.0,95.3057,95.325,95.2767,95.3057,1600.0
2021-08-23 13:05:00,98.6,98.6,98.56,98.56,3836.0,95.2671,95.2671,95.2284,95.2284,3836.0
2021-08-23 13:10:00,98.58,98.59,98.58,98.58,1600.0,95.2477,95.2574,95.2477,95.2477,1600.0
2021-08-23 13:15:00,98.56,98.58,98.55,98.57,3200.0,95.2284,95.2477,95.2188,95.2381,3200.0
2021-08-23 13:20:00,98.53,98.53,98.45,98.45,3200.0,95.1994,95.1994,95.1221,95.1221,3200.0
2021-08-23 13:25:00,98.44,98.44,98.4,98.4,1200.0,95.1125,95.1125,95.0738,95.0738,1200.0
2021-08-23 13:30:00,98.4,98.46,98.4,98.41,5204.0,95.0738,95.1318,95.0738,95.0835,5204.0
2021-08-23 13:35:00,98.45,98.45,98.41,98.42,2000.0,95.1221,95.1221,95.0835,95.0932,2000.0
2021-08-23 13:40:00,98.39,98.44,98.39,98.44,1200.0,95.0642,95.1125,95.0642,95.1125,1200.0
2021-08-23 13:45:00,98.43,98.46,98.42,98.44,2800.0,95.1028,95.1318,95.0932,95.1125,2800.0
2021-08-23 13:50:00,98.43,98.47,98.43,98.47,2000.0,95.1028,95.1415,95.1028,95.1415,2000.0
2021-08-23 13:55:00,98.44,98.44,98.39,98.44,2500.0,95.1125,95.1125,95.0642,95.1125,2500.0
2021-08-23 14:00:00,98.46,98.48,98.36,98.48,2860.0,95.1318,95.1511,95.0352,95.1511,2860.0
2021-08-23 14:05:00,98.51,98.51,98.46,98.46,928.0,95.1801,95.1801,95.1318,95.1318,928.0
2021-08-23 14:10:00,98.5,98.5,98.37,98.37,4400.0,95.1705,95.1705,95.0448,95.0448,4400.0
2021-08-23 14:15:00,98.34,98.34,98.34,98.34,800.0,95.0159,95.0159,95.0159,95.0159,800.0
2021-08-23 14:20:00,98.38,98.38,98.29,98.33,4000.0,95.0545,95.0545,94.9676,95.0062,4000.0
2021-08-23 14:25:00,98.29,98.29,98.26,98.26,1600.0,94.9676,94.9676,94.9386,94.9386,1600.0
2021-08-23 14:30:00,98.3,98.35,98.29,98.29,1472.0,94.9772,95.0255,94.9676,94.9676,1472.0
2021-08-23 14:35:00,98.36,98.38,98.29,98.38,4720.0,95.0352,95.0545,94.9676,95.0545,4720.0
2021-08-23 14:40:00,98.39,98.39,98.36,98.36,3240.0,95.0642,95.0642,95.0352,95.0352,3240.0
2021-08-23 14:45:00,98.36,98.42,98.35,98.4,6004.0,95.0352,95.0932,95.0255,95.0738,6004.0
2021-08-23 14:50:00,98.39,98.44,98.39,98.41,4400.0,95.0642,95.1125,95.0642,95.0835,4400.0
2021-08-23 14:55:00,98.39,98.4,98.32,98.38,4000.0,95.0642,95.0738,94.9965,95.0545,4000.0
2021-08-23 15:00:00,98.39,98.43,98.36,98.4,2540.0,95.0642,95.1028,95.0352,95.0738,2540.0
2021-08-23 15:05:00,98.41,98.41,98.33,98.33,2000.0,95.0835,95.0835,95.0062,95.0062,2000.0
2021-08-23 15:10:00,98.29,98.32,98.27,98.28,3200.0,94.9676,94.9965,94.9482,94.9579,3200.0
2021-08-23 15:15:00,98.32,98.36,98.3,98.36,3600.0,94.9965,95.0352,94.9772,95.0352,3600.0
2021-08-23 15:20:00,98.32,98.32,98.32,98.32,400.0,94.9965,94.9965,94.9965,94.9965,400.0
2021-08-23 15:25:00,98.27,98.3,98.25,98.28,9720.0,94.9482,94.9772,94.9289,94.9579,9720.0
2021-08-23 15:30:00,98.26,98.29,98.22,98.28,7600.0,94.9386,94.9676,94.8999,94.9579,7600.0
2021-08-23 15:35:00,98.25,98.28,98.23,98.23,3200.0,94.9289,94.9579,94.9096,94.9096,3200.0
2021-08-23 15:40:00,98.17,98.17,98.14,98.16,4400.0,94.8516,94.8516,94.8226,94.8419,4400.0
2021-08-23 15:45:00,98.16,98.16,98.07,98.1,8368.0,94.8419,94.8419,94.755,94.784,8368.0
2021-08-23 15:50:00,98.07,98.07,97.98,98.0,18092.0,94.755,94.755,94.668,94.6874,18092.0
2021-08-23 15:55:00,98.0,98.0,97.92,97.95,25828.0,94.6874,94.6874,94.6101,94.639,25828.0
2021-08-24 09:30:00,98.17,98.19,97.76,98.19,11024.0,94.8516,94.8709,94.4555,94.8709,11024.0
2021-08-24 09:35:00,98.19,98.19,98.19,98.19,0.0,94.8709,94.8709,94.8709,94.8709,0.0
2021-08-24 09:40:00,97.92,98.16,97.76,98.16,5708.0,94.6101,94.8419,94.4555,94.8419,5708.0
2021-08-24 09:45:00,98.25,98.25,97.86,98.06,5200.0,94.9289,94.9289,94.5521,94.7453,5200.0
2021-08-24 09:50:00,97.98,98.13,97.65,98.13,7612.0,94.668,94.813,94.3492,94.813,7612.0
2021-08-24 09:55:00,98.1,98.23,98.1,98.23,4800.0,94.784,94.9096,94.784,94.9096,4800.0
2021-08-24 10:00:00,98.29,98.3,98.13,98.19,4800.0,94.9676,94.9772,94.813,94.8709,4800.0
2021-08-24 10:05:00,98.31,98.31,97.89,97.89,1600.0,94.9869,94.9869,94.5811,94.5811,1600.0
2021-08-24 10:10:00,97.94,98.0,97.94,97.96,1600.0,94.6294,94.6874,94.6294,94.6487,1600.0
2021-08-24 10:15:00,97.96,98.03,97.96,98.01,1600.0,94.6487,94.7163,94.6487,94.697,1600.0
2021-08-24 10:20:00,98.11,98.11,97.88,97.88,2024.0,94.7936,94.7936,94.5714,94.5714,2024.0
2021-08-24 10:25:00,97.82,97.86,97.82,97.85,2024.0,94.5134,94.5521,94.5134,94.5424,2024.0
2021-08-24 10:30:00,97.82,97.86,97.82,97.82,1600.0,94.5134,94.5521,94.5134,94.5134,1600.0
2021-08-24 10:35:00,97.85,97.94,97.85,97.94,2000.0,94.5424,94.6294,94.5424,94.6294,2000.0
2021-08-24 10:40:00,97.97,98.04,97.97,98.04,1200.0,94.6584,94.726,94.6584,94.726,1200.0
2021-08-24 10:45:00,98.11,98.11,98.06,98.06,1544.0,94.7936,94.7936,94.7453,94.7453,1544.0
2021-08-24 10:50:00,98.09,98.17,98.09,98.17,2268.0,94.7743,94.8516,94.7743,94.8516,2268.0
2021-08-24 10:55:00,98.0,98.09,98.0,98.01,2856.0,94.6874,94.7743,94.6874,94.697,2856.0
2021-08-24 11:00:00,98.06,98.07,98.0,98.07,2400.0,94.7453,94.755,94.6874,94.755,2400.0
2021-08-24 11:05:00,98.1,98.1,98.1,98.1,400.0,94.784,94.784,94.784,94.784,400.0
2021-08-24 11:10:00,98.15,98.15,98.01,98.08,3200.0,94.8323,94.8323,94.697,94.7647,3200.0
2021-08-24 11:15:00,98.05,98.07,98.04,98.07,2400.0,94.7357,94.755,94.726,94.755,2400.0
2021-08-24 11:20:00,98.05,98.14,98.05,98.14,800.0,94.7357,94.8226,94.7357,94.8226,800.0
2021-08-24 11:25:00,98.14,98.14,98.0,98.11,6000.0,94.8226,94.8226,94.6874,94.7936,6000.0
2021-08-24 11:30:00,98.06,98.09,98.03,98.06,4000.0,94.7453,94.7743,94.7163,94.7453,4000.0
2021-08-24 11:35:00,98.03,98.14,98.02,98.14,6000.0,94.7163,94.8226,94.7067,94.8226,6000.0
2021-08-24 11:40:00,98.08,98.13,98.08,98.13,1600.0,94.7647,94.813,94.7647,94.813,1600.0
2021-08-24 11:45:00,98.13,98.15,98.11,98.14,2000.0,94.813,94.8323,94.7936,94.8226,2000.0
2021-08-24 11:50:00,98.11,98.11,98.03,98.03,2800.0,94.7936,94.7936,94.7163,94.7163,2800.0
2021-08-24 11:55:00,98.03,98.05,98.0,98.04,8000.0,94.7163,94.7357,94.6874,94.726,8000.0
2021-08-24 12:00:00,97.98,98.06,97.94,98.06,2048.0,94.668,94.7453,94.6294,94.7453,2048.0
2021-08-24 12:05:00,98.06,98.06,98.04,98.04,800.0,94.7453,94.7453,94.726,94.726,800.0
2021-08-24 12:10:00,98.07,98.07,97.99,98.02,2360.0,94.755,94.755,94.6777,94.7067,2360.0
2021-08-24 12:15:00,98.01,98.01,97.98,97.98,800.0,94.697,94.697,94.668,94.668,800.0
2021-08-24 12:20:00,98.0,98.03,97.99,98.02,2800.0,94.6874,94.7163,94.6777,94.7067,2800.0
2021-08-24 12:25:00,98.06,98.06,98.0,98.0,2000.0,94.7453,94.7453,94.6874,94.6874,2000.0
2021-08-24 12:30:00,98.02,98.02,98.02,98.02,800.0,94.7067,94.7067,94.7067,94.7067,800.0
2021-08-24 12:35:00,98.02,98.02,98.02,98.02,0.0,94.7067,94.7067,94.7067,94.7067,0.0
2021-08-24 12:40:00,97.98,98.01,97.97,97.97,4160.0,94.668,94.697,94.6584,94.6584,4160.0
2021-08-24 12:45:00,97.94,97.96,97.88,97.89,2400.0,94.6294,94.6487,94.5714,94.5811,2400.0
2021-08-24 12:50:00,97.89,97.9,97.88,97.89,2400.0,94.5811,94.5907,94.5714,94.5811,2400.0
2021-08-24 12:55:00,97.9,97.94,97.9,97.94,1200.0,94.5907,94.6294,94.5907,94.6294,1200.0
2021-08-24 13:00:00,97.9,97.92,97.89,97.89,4000.0,94.5907,94.6101,94.5811,94.5811,4000.0
2021-08-24 13:05:00,97.88,97.88,97.88,97.88,400.0,94.5714,94.5714,94.5714,94.5714,400.0
2021-08-24 13:10:00,97.89,97.93,97.89,97.93,1600.0,94.5811,94.6197,94.5811,94.6197,1600.0
2021-08-24 13:15:00,97.91,97.93,97.89,97.93,2656.0,94.6004,94.6197,94.5811,94.6197,2656.0
2021-08-24 13:20:00,97.94,97.94,97.92,97.92,2092.0,94.6294,94.6294,94.6101,94.6101,2092.0
2021-08-24 13:25:00,97.94,97.94,97.91,97.91,3040.0,94.6294,94.6294,94.6004,94.6004,3040.0
2021-08-24 13:30:00,97.95,97.95,97.83,97.83,7252.0,94.639,94.639,94.5231,94.5231,7252.0
2021-08-24 13:35:00,97.81,97.83,97.77,97.77,3600.0,94.5038,94.5231,94.4651,94.4651,3600.0
2021-08-24 13:40:00,97.82,97.82,97.82,97.82,400.0,94.5134,94.5134,94.5134,94.5134,400.0
2021-08-24 13:45:00,97.82,97.85,97.82,97.85,1600.0,94.5134,94.5424,94.5134,94.5424,1600.0
2021-08-24 13:50:00,97.88,97.89,97.85,97.89,3200.0,94.5714,94.5811,94.5424,94.5811,3200.0
2021-08-24 13:55:00,97.92,97.92,97.85,97.85,2000.0,94.6101,94.6101,94.5424,94.5424,2000.0
2021-08-24 14:00:00,97.91,97.91,97.91,97.91,1300.0,94.6004,94.6004,94.6004,94.6004,1300.0
2021-08-24 14:05:00,97.87,97.92,97.85,97.85,4636.0,94.5617,94.6101,94.5424,94.5424,4636.0
2021-08-24 14:10:00,97.84,97.88,97.84,97.87,4400.0,94.5328,94.5714,94.5328,94.5617,4400.0
2021-08-24 14:15:00,97.88,97.88,97.81,97.81,3664.0,94.5714,94.5714,94.5038,94.5038,3664.0
2021-08-24 14:20:00,97.78,97.78,97.7,97.72,2800.0,94.4748,94.4748,94.3975,94.4168,2800.0
2021-08-24 14:25:00,97.72,97.72,97.69,97.69,800.0,94.4168,94.4168,94.3878,94.3878,800.0
2021-08-24 14:30:00,97.65,97.68,97.65,97.66,2800.0,94.3492,94.3782,94.3492,94.3588,2800.0
2021-08-24 14:35:00,97.65,97.69,97.6,97.6,6400.0,94.3492,94.3878,94.3009,94.3009,6400.0
2021-08-24 14:40:00,97.65,97.7,97.64,97.7,6372.0,94.3492,94.3975,94.3395,94.3975,6372.0
2021-08-24 14:45:00,97.71,97.73,97.68,97.73,3232.0,94.4072,94.4265,94.3782,94.4265,3232.0
2021-08-24 14:50:00,97.68,97.73,97.62,97.63,8632.0,94.3782,94.4265,94.3202,94.3299,8632.0
2021-08-24 14:55:00,97.66,97.74,97.64,97.74,8176.0,94.3588,94.4361,94.3395,94.4361,8176.0
2021-08-24 15:00:00,97.74,97.78,97.73,97.73,4000.0,94.4361,94.4748,94.4265,94.4265,4000.0
2021-08-24 15:05:00,97.74,97.74,97.66,97.66,2804.0,94.4361,94.4361,94.3588,94.3588,2804.0
2021-08-24 15:10:00,97.68,97.68,97.67,97.67,1756.0,94.3782,94.3782,94.3685,94.3685,1756.0
2021-08-24 15:15:00,97.69,97.69,97.66,97.69,1600.0,94.3878,94.3878,94.3588,94.3878,1600.0
2021-08-24 15:20:00,97.69,97.69,97.55,97.55,7076.0,94.3878,94.3878,94.2526,94.2526,7076.0
2021-08-24 15:25:00,97.54,97.54,97.49,97.54,4400.0,94.2429,94.2429,94.1946,94.2429,4400.0
2021-08-24 15:30:00,97.52,97.61,97.52,97.61,12000.0,94.2236,94.3105,94.2236,94.3105,12000.0
2021-08-24 15:35:00,97.63,97.69,97.61,97.67,3200.0,94.3299,94.3878,94.3105,94.3685,3200.0
2021-08-24 15:40:00,97.66,97.67,97.61,97.64,7600.0,94.3588,94.3685,94.3105,94.3395,7600.0
2021-08-24 15:45:00,97.66,97.73,97.61,97.64,22088.0,94.3588,94.4265,94.3105,94.3395,22088.0
2021-08-24 15:50:00,97.65,97.81,97.65,97.77,17300.0,94.3492,94.5038,94.3492,94.4651,17300.0
2021-08-24 15:55:00,97.77,97.8,97.67,97.73,29616.0,94.4651,94.4941,94.3685,94.4265,29616.0
2021-08-25 09:30:00,97.6,97.6,97.38,97.48,16968.0,94.3009,94.3009,94.0883,94.1849,16968.0
2021-08-25 09:35:00,97.61,97.67,97.48,97.54,2000.0,94.3105,94.3685,94.1849,94.2429,2000.0
2021-08-25 09:40:00,97.66,97.72,97.66,97.72,2000.0,94.3588,94.4168,94.3588,94.4168,2000.0
2021-08-25 09:45:00,97.73,97.73,97.73,97.73,800.0,94.4265,94.4265,94.4265,94.4265,800.0
2021-08-25 09:50:00,97.59,97.77,97.59,97.77,2568.0,94.2912,94.4651,94.2912,94.4651,2568.0
2021-08-25 09:55:00,97.65,97.65,97.65,97.65,400.0,94.3492,94.3492,94.3492,94.3492,400.0
2021-08-25 10:00:00,97.65,97.65,97.53,97.53,4000.0,94.3492,94.3492,94.2332,94.2332,4000.0
2021-08-25 10:05:00,97.54,97.6,97.47,97.47,3200.0,94.2429,94.3009,94.1753,94.1753,3200.0
2021-08-25 10:10:00,97.47,97.59,97.47,97.56,5608.0,94.1753,94.2912,94.1753,94.2622,5608.0
2021-08-25 10:15:00,97.53,97.61,97.52,97.55,3840.0,94.2332,94.3105,94.2236,94.2526,3840.0
2021-08-25 10:20:00,97.61,97.64,97.61,97.63,2000.0,94.3105,94.3395,94.3105,94.3299,2000.0
2021-08-25 10:25:00,97.63,97.63,97.54,97.55,2500.0,94.3299,94.3299,94.2429,94.2526,2500.0
2021-08-25 10:30:00,97.44,97.44,97.36,97.36,3040.0,94.1463,94.1463,94.069,94.069,3040.0
2021-08-25 10:35:00,97.43,97.53,97.37,97.53,3236.0,94.1366,94.2332,94.0787,94.2332,3236.0
2021-08-25 10:40:00,97.59,97.59,97.59,97.59,400.0,94.2912,94.2912,94.2912,94.2912,400.0
2021-08-25 10:45:00,97.58,97.6,97.57,97.6,4116.0,94.2816,94.3009,94.2719,94.3009,4116.0
2021-08-25 10:50:00,97.59,97.59,97.54,97.57,2800.0,94.2912,94.2912,94.2429,94.2719,2800.0
2021-08-25 10:55:00,97.61,97.61,97.59,97.61,1600.0,94.3105,94.3105,94.2912,94.3105,1600.0
2021-08-25 11:00:00,97.6,97.61,97.52,97.52,2400.0,94.3009,94.3105,94.2236,94.2236,2400.0
2021-08-25 11:05:00,97.52,97.58,97.52,97.58,4000.0,94.2236,94.2816,94.2236,94.2816,4000.0
2021-08-25 11:10:00,97.64,97.71,97.64,97.66,3460.0,94.3395,94.4072,94.3395,94.3588,3460.0
2021-08-25 11:15:00,97.66,97.74,97.6,97.68,5040.0,94.3588,94.4361,94.3009,94.3782,5040.0
2021-08-25 11:20:00,97.71,97.72,97.71,97.72,2844.0,94.4072,94.4168,94.4072,94.4168,2844.0
2021-08-25 11:25:00,97.78,97.79,97.72,97.73,5220.0,94.4748,94.4845,94.4168,94.4265,5220.0
2021-08-25 11:30:00,97.73,97.77,97.73,97.74,1600.0,94.4265,94.4651,94.4265,94.4361,1600.0
2021-08-25 11:35:00,97.72,97.77,97.72,97.72,1600.0,94.4168,94.4651,94.4168,94.4168,1600.0
2021-08-25 11:40:00,97.74,97.81,97.71,97.81,4800.0,94.4361,94.5038,94.4072,94.5038,4800.0
2021-08-25 11:45:00,97.83,97.86,97.79,97.82,4000.0,94.5231,94.5521,94.4845,94.5134,4000.0
2021-08-25 11:50:00,97.81,97.84,97.81,97.84,1200.0,94.5038,94.5328,94.5038,94.5328,1200.0
2021-08-25 11:55:00,97.82,97.89,97.82,97.88,3600.0,94.5134,94.5811,94.5134,94.5714,3600.0
2021-08-25 12:00:00,97.9,97.92,97.9,97.92,1200.0,94.5907,94.6101,94.5907,94.6101,1200.0
2021-08-25 12:05:00,97.98,98.03,97.98,98.03,1600.0,94.668,94.7163,94.668,94.7163,1600.0
2021-08-25 12:10:00,97.99,98.06,97.97,97.97,5200.0,94.6777,94.7453,94.6584,94.6584,5200.0
2021-08-25 12:15:00,98.0,98.0,97.97,97.97,3600.0,94.6874,94.6874,94.6584,94.6584,3600.0
2021-08-25 12:20:00,97.98,98.0,97.93,98.0,4800.0,94.668,94.6874,94.6197,94.6874,4800.0
2021-08-25 12:25:00,97.99,98.02,97.98,98.0,5068.0,94.6777,94.7067,94.668,94.6874,5068.0
2021-08-25 12:30:00,98.0,98.09,98.0,98.09,2800.0,94.6874,94.7743,94.6874,94.7743,2800.0
2021-08-25 12:35:00,98.09,98.09,98.08,98.08,2616.0,94.7743,94.7743,94.7647,94.7647,2616.0
2021-08-25 12:40:00,97.99,97.99,97.99,97.99,400.0,94.6777,94.6777,94.6777,94.6777,400.0
2021-08-25 12:45:00,98.08,98.08,98.02,98.04,4632.0,94.7647,94.7647,94.7067,94.726,4632.0
2021-08-25 12:50:00,98.04,98.1,98.04,98.1,3508.0,94.726,94.784,94.726,94.784,3508.0
2021-08-25 12:55:00,98.1,98.1,98.06,98.06,2400.0,94.784,94.784,94.7453,94.7453,2400.0
2021-08-25 13:00:00,98.06,98.08,98.04,98.05,4612.0,94.7453,94.7647,94.726,94.7357,4612.0
2021-08-25 13:05:00,98.07,98.1,98.06,98.08,2492.0,94.755,94.784,94.7453,94.7647,2492.0
2021-08-25 13:10:00,98.12,98.12,98.01,98.06,3600.0,94.8033,94.8033,94.697,94.7453,3600.0
2021-08-25 13:15:00,98.07,98.07,98.07,98.07,400.0,94.755,94.755,94.755,94.755,400.0
2021-08-25 13:20:00,98.08,98.08,98.01,98.06,4400.0,94.7647,94.7647,94.697,94.7453,4400.0
2021-08-25 13:25:00,97.99,98.02,97.98,98.02,2000.0,94.6777,94.7067,94.668,94.7067,2000.0
2021-08-25 13:30:00,98.0,98.0,98.0,98.0,816.0,94.6874,94.6874,94.6874,94.6874,816.0
2021-08-25 13:35:00,98.0,98.01,97.97,97.97,10388.0,94.6874,94.697,94.6584,94.6584,10388.0
2021-08-25 13:40:00,97.97,98.01,97.96,97.98,8000.0,94.6584,94.697,94.6487,94.668,8000.0
2021-08-25 13:45:00,97.96,97.96,97.94,97.95,800.0,94.6487,94.6487,94.6294,94.639,800.0
2021-08-25 13:50:00,97.9,97.9,97.88,97.88,1200.0,94.5907,94.5907,94.5714,94.5714,1200.0
2021-08-25 13:55:00,97.89,97.93,97.89,97.93,3200.0,94.5811,94.6197,94.5811,94.6197,3200.0
2021-08-25 14:00:00,97.94,97.94,97.92,97.92,976.0,94.6294,94.6294,94.6101,94.6101,976.0
2021-08-25 14:05:00,97.92,97.95,97.89,97.89,7076.0,94.6101,94.639,94.5811,94.5811,7076.0
2021-08-25 14:10:00,97.9,97.94,97.89,97.92,2400.0,94.5907,94.6294,94.5811,94.6101,2400.0
2021-08-25 14:15:00,97.96,97.96,97.89,97.94,6568.0,94.6487,94.6487,94.5811,94.6294,6568.0
2021-08-25 14:20:00,97.91,97.91,97.9,97.9,800.0,94.6004,94.6004,94.5907,94.5907,800.0
2021-08-25 14:25:00,98.0,98.07,98.0,98.07,2008.0,94.6874,94.755,94.6874,94.755,2008.0
2021-08-25 14:30:00,98.09,98.12,98.09,98.1,4420.0,94.7743,94.8033,94.7743,94.784,4420.0
2021-08-25 14:35:00,98.08,98.13,98.08,98.13,4336.0,94.7647,94.813,94.7647,94.813,4336.0
2021-08-25 14:40:00,98.12,98.14,98.1,98.12,2000.0,94.8033,94.8226,94.784,94.8033,2000.0
2021-08-25 14:45:00,98.13,98.14,98.13,98.14,1600.0,94.813,94.8226,94.813,94.8226,1600.0
2021-08-25 14:50:00,98.14,98.15,98.14,98.14,1200.0,94.8226,94.8323,94.8226,94.8226,1200.0
2021-08-25 14:55:00,98.14,98.22,98.14,98.17,2820.0,94.8226,94.8999,94.8226,94.8516,2820.0
2021-08-25 15:00:00,98.13,98.13,98.12,98.12,1200.0,94.813,94.813,94.8033,94.8033,1200.0
2021-08-25 15:05:00,98.12,98.13,98.12,98.13,1200.0,94.8033,94.813,94.8033,94.813,1200.0
2021-08-25 15:10:00,98.18,98.18,98.13,98.13,3200.0,94.8613,94.8613,94.813,94.813,3200.0
2021-08-25 15:15:00,98.12,98.14,98.12,98.13,1600.0,94.8033,94.8226,94.8033,94.813,1600.0
2021-08-25 15:20:00,98.1,98.1,98.06,98.06,1200.0,94.784,94.784,94.7453,94.7453,1200.0
2021-08-25 15:25:00,98.02,98.02,97.99,98.0,1200.0,94.7067,94.7067,94.6777,94.6874,1200.0
2021-08-25 15:30:00,98.0,98.16,98.0,98.14,10428.0,94.6874,94.8419,94.6874,94.8226,10428.0
2021-08-25 15:35:00,98.17,98.17,98.06,98.07,3592.0,94.8516,94.8516,94.7453,94.755,3592.0
2021-08-25 15:40:00,98.04,98.09,98.04,98.09,1600.0,94.726,94.7743,94.726,94.7743,1600.0
2021-08-25 15:45:00,98.05,98.06,97.97,97.97,11232.0,94.7357,94.7453,94.6584,94.6584,11232.0
2021-08-25 15:50:00,97.96,98.15,97.89,98.11,21788.0,94.6487,94.8323,94.5811,94.7936,21788.0
2021-08-25 15:55:00,98.08,98.08,97.94,98.04,19048.0,94.7647,94.7647,94.6294,94.726,19048.0
2021-08-26 09:30:00,98.03,98.03,97.96,97.96,8572.0,94.7163,94.7163,94.6487,94.6487,8572.0
2021-08-26 09:35:00,97.7,97.7,97.7,97.7,400.0,94.3975,94.3975,94.3975,94.3975,400.0
2021-08-26 09:40:00,97.7,97.7,97.61,97.61,2372.0,94.3975,94.3975,94.3105,94.3105,2372.0
2021-08-26 09:45:00,97.58,97.58,97.5,97.5,800.0,94.2816,94.2816,94.2043,94.2043,800.0
2021-08-26 09:50:00,97.55,97.55,97.55,97.55,400.0,94.2526,94.2526,94.2526,94.2526,400.0
2021-08-26 09:55:00,97.49,97.57,97.49,97.52,2800.0,94.1946,94.2719,94.1946,94.2236,2800.0
2021-08-26 10:00:00,97.59,97.61,97.46,97.46,5200.0,94.2912,94.3105,94.1656,94.1656,5200.0
2021-08-26 10:05:00,97.38,97.45,97.38,97.45,2148.0,94.0883,94.1559,94.0883,94.1559,2148.0
2021-08-26 10:10:00,97.53,97.7,97.53,97.7,3092.0,94.2332,94.3975,94.2332,94.3975,3092.0
2021-08-26 10:15:00,97.7,97.74,97.67,97.73,3200.0,94.3975,94.4361,94.3685,94.4265,3200.0
2021-08-26 10:20:00,97.7,97.7,97.66,97.66,1200.0,94.3975,94.3975,94.3588,94.3588,1200.0
2021-08-26 10:25:00,97.63,97.63,97.28,97.53,6000.0,94.3299,94.3299,93.9917,94.2332,6000.0
2021-08-26 10:30:00,97.57,97.64,97.55,97.55,2400.0,94.2719,94.3395,94.2526,94.2526,2400.0
2021-08-26 10:35:00,97.61,97.67,97.55,97.55,3604.0,94.3105,94.3685,94.2526,94.2526,3604.0
2021-08-26 10:40:00,97.56,97.63,97.56,97.58,2000.0,94.2622,94.3299,94.2622,94.2816,2000.0
2021-08-26 10:45:00,97.58,97.61,97.58,97.58,3212.0,94.2816,94.3105,94.2816,94.2816,3212.0
2021-08-26 10:50:00,97.52,97.58,97.48,97.54,3600.0,94.2236,94.2816,94.1849,94.2429,3600.0
2021-08-26 10:55:00,97.66,97.7,97.66,97.7,2524.0,94.3588,94.3975,94.3588,94.3975,2524.0
2021-08-26 11:00:00,97.6,97.67,97.52,97.67,2400.0,94.3009,94.3685,94.2236,94.3685,2400.0
2021-08-26 11:05:00,97.74,97.81,97.74,97.81,1200.0,94.4361,94.5038,94.4361,94.5038,1200.0
2021-08-26 11:10:00,97.81,97.81,97.81,97.81,0.0,94.5038,94.5038,94.5038,94.5038,0.0
2021-08-26 11:15:00,97.97,98.02,97.96,98.02,3200.0,94.6584,94.7067,94.6487,94.7067,3200.0
2021-08-26 11:20:00,97.95,97.95,97.86,97.86,800.0,94.639,94.639,94.5521,94.5521,800.0
2021-08-26 11:25:00,97.89,97.89,97.86,97.86,2000.0,94.5811,94.5811,94.5521,94.5521,2000.0
2021-08-26 11:30:00,97.8,97.8,97.77,97.79,2000.0,94.4941,94.4941,94.4651,94.4845,2000.0
2021-08-26 11:35:00,97.75,97.76,97.72,97.76,1600.0,94.4458,94.4555,94.4168,94.4555,1600.0
2021-08-26 11:40:00,97.78,97.81,97.62,97.62,1816.0,94.4748,94.5038,94.3202,94.3202,1816.0
2021-08-26 11:45:00,97.48,97.5,97.44,97.5,2000.0,94.1849,94.2043,94.1463,94.2043,2000.0
2021-08-26 11:50:00,97.51,97.51,97.42,97.44,2400.0,94.2139,94.2139,94.127,94.1463,2400.0
2021-08-26 11:55:00,97.47,97.48,97.39,97.48,3200.0,94.1753,94.1849,94.098,94.1849,3200.0
2021-08-26 12:00:00,97.54,97.69,97.54,97.68,2400.0,94.2429,94.3878,94.2429,94.3782,2400.0
2021-08-26 12:05:00,97.68,97.68,97.68,97.68,0.0,94.3782,94.3782,94.3782,94.3782,0.0
2021-08-26 12:10:00,97.73,97.74,97.66,97.66,8616.0,94.4265,94.4361,94.3588,94.3588,8616.0
2021-08-26 12:15:00,97.73,97.74,97.7,97.72,2400.0,94.4265,94.4361,94.3975,94.4168,2400.0
2021-08-26 12:20:00,97.69,97.7,97.69,97.7,800.0,94.3878,94.3975,94.3878,94.3975,800.0
2021-08-26 12:25:00,97.81,97.81,97.7,97.7,5984.0,94.5038,94.5038,94.3975,94.3975,5984.0
2021-08-26 12:30:00,97.63,97.63,97.63,97.63,1200.0,94.3299,94.3299,94.3299,94.3299,1200.0
2021-08-26 12:35:00,97.64,97.64,97.61,97.61,1984.0,94.3395,94.3395,94.3105,94.3105,1984.0
2021-08-26 12:40:00,97.63,97.63,97.63,97.63,400.0,94.3299,94.3299,94.3299,94.3299,400.0
2021-08-26 12:45:00,97.55,97.56,97.55,97.56,800.0,94.2526,94.2622,94.2526,94.2622,800.0
2021-08-26 12:50:00,97.54,97.54,97.49,97.49,800.0,94.2429,94.2429,94.1946,94.1946,800.0
2021-08-26 12:55:00,97.53,97.53,97.46,97.53,2000.0,94.2332,94.2332,94.1656,94.2332,2000.0
2021-08-26 13:00:00,97.44,97.44,97.42,97.42,1200.0,94.1463,94.1463,94.127,94.127,1200.0
2021-08-26 13:05:00,97.4,97.48,97.4,97.48,2192.0,94.1076,94.1849,94.1076,94.1849,2192.0
2021-08-26 13:10:00,97.48,97.62,97.48,97.6,2400.0,94.1849,94.3202,94.1849,94.3009,2400.0
2021-08-26 13:15:00,97.6,97.6,97.6,97.6,0.0,94.3009,94.3009,94.3009,94.3009,0.0
2021-08-26 13:20:00,97.66,97.7,97.64,97.7,2000.0,94.3588,94.3975,94.3395,94.3975,2000.0
2021-08-26 13:25:00,97.66,97.67,97.66,97.67,1200.0,94.3588,94.3685,94.3588,94.3685,1200.0
2021-08-26 13:30:00,97.67,97.67,97.67,97.67,0.0,94.3685,94.3685,94.3685,94.3685,0.0
2021-08-26 13:35:00,97.66,97.72,97.66,97.72,3600.0,94.3588,94.4168,94.3588,94.4168,3600.0
2021-08-26 13:40:00,97.76,97.76,97.72,97.72,1600.0,94.4555,94.4555,94.4168,94.4168,1600.0
2021-08-26 13:45:00,97.68,97.69,97.67,97.69,1200.0,94.3782,94.3878,94.3685,94.3878,1200.0
2021-08-26 13:50:00,97.64,97.64,97.63,97.64,476.0,94.3395,94.3395,94.3299,94.3395,476.0
2021-08-26 13:55:00,97.68,97.69,97.66,97.66,2800.0,94.3782,94.3878,94.3588,94.3588,2800.0
2021-08-26 14:00:00,97.63,97.64,97.58,97.64,3600.0,94.3299,94.3395,94.2816,94.3395,3600.0
2021-08-26 14:05:00,97.6,97.6,97.49,97.49,3600.0,94.3009,94.3009,94.1946,94.1946,3600.0
2021-08-26 14:10:00,97.54,97.57,97.54,97.56,1816.0,94.2429,94.2719,94.2429,94.2622,1816.0
2021-08-26 14:15:00,97.51,97.53,97.51,97.53,800.0,94.2139,94.2332,94.2139,94.2332,800.0
2021-08-26 14:20:00,97.51,97.58,97.51,97.56,3260.0,94.2139,94.2816,94.2139,94.2622,3260.0
2021-08-26 14:25:00,97.51,97.55,97.5,97.54,4404.0,94.2139,94.2526,94.2043,94.2429,4404.0
2021-08-26 14:30:00,97.5,97.56,97.5,97.55,1200.0,94.2043,94.2622,94.2043,94.2526,1200.0
2021-08-26 14:35:00,97.55,97.6,97.55,97.6,2000.0,94.2526,94.3009,94.2526,94.3009,2000.0
2021-08-26 14:40:00,97.58,97.63,97.57,97.61,2600.0,94.2816,94.3299,94.2719,94.3105,2600.0
2021-08-26 14:45:00,97.66,97.67,97.53,97.54,3124.0,94.3588,94.3685,94.2332,94.2429,3124.0
2021-08-26 14:50:00,97.61,97.66,97.6,97.66,2868.0,94.3105,94.3588,94.3009,94.3588,2868.0
2021-08-26 14:55:00,97.66,97.66,97.57,97.57,1600.0,94.3588,94.3588,94.2719,94.2719,1600.0
2021-08-26 15:00:00,97.5,97.52,97.46,97.52,4400.0,94.2043,94.2236,94.1656,94.2236,4400.0
2021-08-26 15:05:00,97.52,97.52,97.43,97.43,1600.0,94.2236,94.2236,94.1366,94.1366,1600.0
2021-08-26 15:10:00,97.52,97.52,97.44,97.44,2580.0,94.2236,94.2236,94.1463,94.1463,2580.0
2021-08-26 15:15:00,97.53,97.61,97.42,97.61,7600.0,94.2332,94.3105,94.127,94.3105,7600.0
2021-08-26 15:20:00,97.57,97.67,97.56,97.67,3200.0,94.2719,94.3685,94.2622,94.3685,3200.0
2021-08-26 15:25:00,97.63,97.63,97.48,97.48,4000.0,94.3299,94.3299,94.1849,94.1849,4000.0
2021-08-26 15:30:00,97.55,97.55,97.45,97.45,5224.0,94.2526,94.2526,94.1559,94.1559,5224.0
2021-08-26 15:35:00,97.5,97.57,97.49,97.51,11200.0,94.2043,94.2719,94.1946,94.2139,11200.0
2021-08-26 15:40:00,97.55,97.61,97.49,97.51,4400.0,94.2526,94.3105,94.1946,94.2139,4400.0
2021-08-26 15:45:00,97.49,97.55,97.45,97.51,3200.0,94.1946,94.2526,94.1559,94.2139,3200.0
2021-08-26 15:50:00,97.67,97.68,97.57,97.68,14324.0,94.3685,94.3782,94.2719,94.3782,14324.0
2021-08-26 15:55:00,97.6,97.63,97.47,97.48,30040.0,94.3009,94.3299,94.1753,94.1849,30040.0
2021-08-27 09:30:00,97.73,97.73,97.03,97.55,8984.0,94.4265,94.4265,93.7501,94.2526,8984.0
2021-08-27 09:35:00,97.55,97.55,97.55,97.55,0.0,94.2526,94.2526,94.2526,94.2526,0.0
2021-08-27 09:40:00,97.55,97.55,97.55,97.55,0.0,94.2526,94.2526,94.2526,94.2526,0.0
2021-08-27 09:45:00,97.69,97.89,97.69,97.73,3392.0,94.3878,94.5811,94.3878,94.4265,3392.0
2021-08-27 09:50:00,98.0,98.04,97.89,97.89,1200.0,94.6874,94.726,94.5811,94.5811,1200.0
2021-08-27 09:55:00,97.88,97.91,97.83,97.83,1200.0,94.5714,94.6004,94.5231,94.5231,1200.0
2021-08-27 10:00:00,97.83,98.23,97.83,98.15,2800.0,94.5231,94.9096,94.5231,94.8323,2800.0
2021-08-27 10:05:00,98.1,98.31,98.05,98.22,2976.0,94.784,94.9869,94.7357,94.8999,2976.0
2021-08-27 10:10:00,98.27,98.44,98.27,98.44,3452.0,94.9482,95.1125,94.9482,95.1125,3452.0
2021-08-27 10:15:00,98.56,98.74,98.45,98.62,5280.0,95.2284,95.4023,95.1221,95.2864,5280.0
2021-08-27 10:20:00,98.72,98.72,98.69,98.69,800.0,95.383,95.383,95.354,95.354,800.0
2021-08-27 10:25:00,98.58,98.61,98.53,98.55,2000.0,95.2477,95.2767,95.1994,95.2188,2000.0
2021-08-27 10:30:00,98.53,98.55,98.53,98.55,824.0,95.1994,95.2188,95.1994,95.2188,824.0
2021-08-27 10:35:00,98.45,98.48,98.41,98.48,6000.0,95.1221,95.1511,95.0835,95.1511,6000.0
2021-08-27 10:40:00,98.43,98.44,98.43,98.43,900.0,95.1028,95.1125,95.1028,95.1028,900.0
2021-08-27 10:45:00,98.39,98.51,98.39,98.51,2800.0,95.0642,95.1801,95.0642,95.1801,2800.0
2021-08-27 10:50:00,98.51,98.67,98.51,98.67,3680.0,95.1801,95.3347,95.1801,95.3347,3680.0
2021-08-27 10:55:00,98.7,98.75,98.58,98.58,9688.0,95.3637,95.412,95.2477,95.2477,9688.0
2021-08-27 11:00:00,98.6,98.6,98.59,98.59,1200.0,95.2671,95.2671,95.2574,95.2574,1200.0
2021-08-27 11:05:00,98.59,98.61,98.56,98.57,2152.0,95.2574,95.2767,95.2284,95.2381,2152.0
2021-08-27 11:10:00,98.58,98.61,98.58,98.58,1200.0,95.2477,95.2767,95.2477,95.2477,1200.0
2021-08-27 11:15:00,98.53,98.55,98.47,98.47,4104.0,95.1994,95.2188,95.1415,95.1415,4104.0
2021-08-27 11:20:00,98.45,98.49,98.45,98.49,1200.0,95.1221,95.1608,95.1221,95.1608,1200.0
2021-08-27 11:25:00,98.46,98.46,98.29,98.36,4000.0,95.1318,95.1318,94.9676,95.0352,4000.0
2021-08-27 11:30:00,98.32,98.37,98.3,98.37,1220.0,94.9965,95.0448,94.9772,95.0448,1220.0
2021-08-27 11:35:00,98.39,98.45,98.39,98.45,1600.0,95.0642,95.1221,95.0642,95.1221,1600.0
2021-08-27 11:40:00,98.43,98.43,98.36,98.38,1600.0,95.1028,95.1028,95.0352,95.0545,1600.0
2021-08-27 11:45:00,98.4,98.52,98.4,98.52,3240.0,95.0738,95.1898,95.0738,95.1898,3240.0
2021-08-27 11:50:00,98.43,98.43,98.42,98.42,800.0,95.1028,95.1028,95.0932,95.0932,800.0
2021-08-27 11:55:00,98.39,98.39,98.32,98.32,1616.0,95.0642,95.0642,94.9965,94.9965,1616.0
2021-08-27 12:00:00,98.31,98.31,98.24,98.3,1200.0,94.9869,94.9869,94.9192,94.9772,1200.0
2021-08-27 12:05:00,98.22,98.22,98.22,98.22,400.0,94.8999,94.8999,94.8999,94.8999,400.0
2021-08-27 12:10:00,98.28,98.29,98.21,98.21,4800.0,94.9579,94.9676,94.8903,94.8903,4800.0
2021-08-27 12:15:00,98.24,98.31,98.24,98.31,800.0,94.9192,94.9869,94.9192,94.9869,800.0
2021-08-27 12:20:00,98.31,98.31,98.18,98.18,4000.0,94.9869,94.9869,94.8613,94.8613,4000.0
2021-08-27 12:25:00,98.21,98.21,98.12,98.19,1600.0,94.8903,94.8903,94.8033,94.8709,1600.0
2021-08-27 12:30:00,98.23,98.23,98.21,98.21,1600.0,94.9096,94.9096,94.8903,94.8903,1600.0
2021-08-27 12:35:00,98.17,98.17,98.17,98.17,1600.0,94.8516,94.8516,94.8516,94.8516,1600.0
2021-08-27 12:40:00,98.08,98.12,98.06,98.12,3624.0,94.7647,94.8033,94.7453,94.8033,3624.0
2021-08-27 12:45:00,98.06,98.07,98.05,98.05,2000.0,94.7453,94.755,94.7357,94.7357,2000.0
2021-08-27 12:50:00,98.02,98.02,97.97,98.0,2000.0,94.7067,94.7067,94.6584,94.6874,2000.0
2021-08-27 12:55:00,98.0,98.02,97.95,97.95,5296.0,94.6874,94.7067,94.639,94.639,5296.0
2021-08-27 13:00:00,97.99,98.03,97.94,98.03,1640.0,94.6777,94.7163,94.6294,94.7163,1640.0
2021-08-27 13:05:00,98.0,98.0,98.0,98.0,400.0,94.6874,94.6874,94.6874,94.6874,400.0
2021-08-27 13:10:00,98.11,98.11,98.08,98.11,1604.0,94.7936,94.7936,94.7647,94.7936,1604.0
2021-08-27 13:15:00,98.1,98.1,98.0,98.0,4000.0,94.784,94.784,94.6874,94.6874,4000.0
2021-08-27 13:20:00,97.98,98.1,97.92,98.07,4928.0,94.668,94.784,94.6101,94.755,4928.0
2021-08-27 13:25:00,98.06,98.08,98.02,98.08,4800.0,94.7453,94.7647,94.7067,94.7647,4800.0
2021-08-27 13:30:00,98.06,98.19,98.06,98.19,3260.0,94.7453,94.8709,94.7453,94.8709,3260.0
2021-08-27 13:35:00,98.15,98.22,98.13,98.14,2000.0,94.8323,94.8999,94.813,94.8226,2000.0
2021-08-27 13:40:00,98.14,98.14,98.14,98.14,0.0,94.8226,94.8226,94.8226,94.8226,0.0
2021-08-27 13:45:00,98.1,98.11,97.96,97.96,6896.0,94.784,94.7936,94.6487,94.6487,6896.0
2021-08-27 13:50:00,97.96,98.0,97.94,97.96,11436.0,94.6487,94.6874,94.6294,94.6487,11436.0
2021-08-27 13:55:00,98.02,98.08,97.95,98.08,2400.0,94.7067,94.7647,94.639,94.7647,2400.0
2021-08-27 14:00:00,98.08,98.08,98.01,98.05,4800.0,94.7647,94.7647,94.697,94.7357,4800.0
2021-08-27 14:05:00,98.01,98.01,97.93,97.93,1200.0,94.697,94.697,94.6197,94.6197,1200.0
2021-08-27 14:10:00,97.98,97.98,97.98,97.98,400.0,94.668,94.668,94.668,94.668,400.0
2021-08-27 14:15:00,98.01,98.07,98.01,98.07,2000.0,94.697,94.755,94.697,94.755,2000.0
2021-08-27 14:20:00,98.07,98.09,98.05,98.07,3560.0,94.755,94.7743,94.7357,94.755,3560.0
2021-08-27 14:25:00,98.11,98.15,98.06,98.1,8104.0,94.7936,94.8323,94.7453,94.784,8104.0
2021-08-27 14:30:00,98.13,98.15,98.13,98.14,3600.0,94.813,94.8323,94.813,94.8226,3600.0
2021-08-27 14:35:00,98.15,98.17,98.0,98.02,7200.0,94.8323,94.8516,94.6874,94.7067,7200.0
2021-08-27 14:40:00,97.99,98.0,97.99,97.99,2000.0,94.6777,94.6874,94.6777,94.6777,2000.0
2021-08-27 14:45:00,98.02,98.02,97.99,97.99,1200.0,94.7067,94.7067,94.6777,94.6777,1200.0
2021-08-27 14:50:00,97.96,98.04,97.96,98.02,2400.0,94.6487,94.726,94.6487,94.7067,2400.0
2021-08-27 14:55:00,98.05,98.09,98.0,98.06,8400.0,94.7357,94.7743,94.6874,94.7453,8400.0
2021-08-27 15:00:00,98.06,98.06,98.04,98.04,800.0,94.7453,94.7453,94.726,94.726,800.0
2021-08-27 15:05:00,98.16,98.16,98.14,98.15,2000.0,94.8419,94.8419,94.8226,94.8323,2000.0
2021-08-27 15:10:00,98.13,98.18,98.13,98.15,3116.0,94.813,94.8613,94.813,94.8323,3116.0
2021-08-27 15:15:00,98.2,98.2,98.14,98.14,6400.0,94.8806,94.8806,94.8226,94.8226,6400.0
2021-08-27 15:20:00,98.18,98.18,98.13,98.13,2000.0,94.8613,94.8613,94.813,94.813,2000.0
2021-08-27 15:25:00,98.15,98.15,97.99,97.99,3600.0,94.8323,94.8323,94.6777,94.6777,3600.0
2021-08-27 15:30:00,97.96,98.03,97.95,97.98,8864.0,94.6487,94.7163,94.639,94.668,8864.0
2021-08-27 15:35:00,98.03,98.03,97.95,98.0,5200.0,94.7163,94.7163,94.639,94.6874,5200.0
2021-08-27 15:40:00,97.97,98.04,97.97,98.04,5600.0,94.6584,94.726,94.6584,94.726,5600.0
2021-08-27 15:45:00,98.04,98.05,97.99,97.99,5200.0,94.726,94.7357,94.6777,94.6777,5200.0
2021-08-27 15:50:00,98.0,98.05,98.0,98.01,11780.0,94.6874,94.7357,94.6874,94.697,11780.0
2021-08-27 15:55:00,97.98,97.98,97.85,97.88,40604.0,94.668,94.668,94.5424,94.5714,40604.0
2021-08-30 09:30:00,97.86,97.86,97.5,97.5,16644.0,94.5521,94.5521,94.2043,94.2043,16644.0
2021-08-30 09:35:00,97.58,97.73,97.43,97.73,3116.0,94.2816,94.4265,94.1366,94.4265,3116.0
2021-08-30 09:40:00,97.76,97.98,97.76,97.76,2800.0,94.4555,94.668,94.4555,94.4555,2800.0
2021-08-30 09:45:00,97.65,97.86,97.65,97.86,3276.0,94.3492,94.5521,94.3492,94.5521,3276.0
2021-08-30 09:50:00,97.86,97.86,97.86,97.86,0.0,94.5521,94.5521,94.5521,94.5521,0.0
2021-08-30 09:55:00,98.14,98.21,98.14,98.21,1200.0,94.8226,94.8903,94.8226,94.8903,1200.0
2021-08-30 10:00:00,98.22,98.22,98.22,98.22,400.0,94.8999,94.8999,94.8999,94.8999,400.0
2021-08-30 10:05:00,98.11,98.11,98.06,98.07,2800.0,94.7936,94.7936,94.7453,94.755,2800.0
2021-08-30 10:10:00,98.11,98.12,98.09,98.12,2000.0,94.7936,94.8033,94.7743,94.8033,2000.0
2021-08-30 10:15:00,98.13,98.16,98.1,98.16,5000.0,94.813,94.8419,94.784,94.8419,5000.0
2021-08-30 10:20:00,98.27,98.27,98.27,98.27,800.0,94.9482,94.9482,94.9482,94.9482,800.0
2021-08-30 10:25:00,98.25,98.32,98.19,98.32,5200.0,94.9289,94.9965,94.8709,94.9965,5200.0
2021-08-30 10:30:00,98.3,98.3,98.24,98.24,2800.0,94.9772,94.9772,94.9192,94.9192,2800.0
2021-08-30 10:35:00,98.29,98.29,98.15,98.17,5600.0,94.9676,94.9676,94.8323,94.8516,5600.0
2021-08-30 10:40:00,98.17,98.21,98.14,98.14,1752.0,94.8516,94.8903,94.8226,94.8226,1752.0
2021-08-30 10:45:00,98.17,98.31,98.17,98.29,6424.0,94.8516,94.9869,94.8516,94.9676,6424.0
2021-08-30 10:50:00,98.29,98.39,98.29,98.39,4000.0,94.9676,95.0642,94.9676,95.0642,4000.0
2021-08-30 10:55:00,98.31,98.33,98.28,98.29,4800.0,94.9869,95.0062,94.9579,94.9676,4800.0
2021-08-30 11:00:00,98.36,98.46,98.33,98.46,4200.0,95.0352,95.1318,95.0062,95.1318,4200.0
2021-08-30 11:05:00,98.47,98.52,98.47,98.52,2420.0,95.1415,95.1898,95.1415,95.1898,2420.0
2021-08-30 11:10:00,98.55,98.55,98.46,98.46,4368.0,95.2188,95.2188,95.1318,95.1318,4368.0
2021-08-30 11:15:00,98.48,98.52,98.44,98.47,4400.0,95.1511,95.1898,95.1125,95.1415,4400.0
2021-08-30 11:20:00,98.45,98.45,98.41,98.41,800.0,95.1221,95.1221,95.0835,95.0835,800.0
2021-08-30 11:25:00,98.39,98.41,98.33,98.41,9212.0,95.0642,95.0835,95.0062,95.0835,9212.0
2021-08-30 11:30:00,98.42,98.49,98.42,98.49,2840.0,95.0932,95.1608,95.0932,95.1608,2840.0
2021-08-30 11:35:00,98.46,98.47,98.46,98.47,800.0,95.1318,95.1415,95.1318,95.1415,800.0
2021-08-30 11:40:00,98.45,98.46,98.43,98.43,2096.0,95.1221,95.1318,95.1028,95.1028,2096.0
2021-08-30 11:45:00,98.4,98.4,98.34,98.38,4800.0,95.0738,95.0738,95.0159,95.0545,4800.0
2021-08-30 11:50:00,98.33,98.34,98.27,98.33,5652.0,95.0062,95.0159,94.9482,95.0062,5652.0
2021-08-30 11:55:00,98.27,98.29,98.27,98.29,1200.0,94.9482,94.9676,94.9482,94.9676,1200.0
2021-08-30 12:00:00,98.3,98.33,98.11,98.11,4328.0,94.9772,95.0062,94.7936,94.7936,4328.0
2021-08-30 12:05:00,98.14,98.16,98.09,98.11,2800.0,94.8226,94.8419,94.7743,94.7936,2800.0
2021-08-30 12:10:00,98.09,98.13,98.05,98.08,3600.0,94.7743,94.813,94.7357,94.7647,3600.0
2021-08-30 12:15:00,98.08,98.08,98.08,98.08,400.0,94.7647,94.7647,94.7647,94.7647,400.0
2021-08-30 12:20:00,98.08,98.08,98.08,98.08,1200.0,94.7647,94.7647,94.7647,94.7647,1200.0
2021-08-30 12:25:00,98.04,98.06,98.04,98.06,2400.0,94.726,94.7453,94.726,94.7453,2400.0
2021-08-30 12:30:00,98.18,98.22,98.18,98.19,4048.0,94.8613,94.8999,94.8613,94.8709,4048.0
2021-08-30 12:35:00,98.22,98.24,98.22,98.23,1200.0,94.8999,94.9192,94.8999,94.9096,1200.0
2021-08-30 12:40:00,98.24,98.29,98.24,98.25,2800.0,94.9192,94.9676,94.9192,94.9289,2800.0
2021-08-30 12:45:00,98.28,98.28,98.28,98.28,400.0,94.9579,94.9579,94.9579,94.9579,400.0
2021-08-30 12:50:00,98.29,98.3,98.27,98.3,2200.0,94.9676,94.9772,94.9482,94.9772,2200.0
2021-08-30 12:55:00,98.29,98.33,98.24,98.33,2800.0,94.9676,95.0062,94.9192,95.0062,2800.0
2021-08-30 13:00:00,98.3,98.33,98.29,98.33,3600.0,94.9772,95.0062,94.9676,95.0062,3600.0
2021-08-30 13:05:00,98.38,98.44,98.38,98.39,2800.0,95.0545,95.1125,95.0545,95.0642,2800.0
2021-08-30 13:10:00,98.41,98.42,98.41,98.42,1200.0,95.0835,95.0932,95.0835,95.0932,1200.0
2021-08-30 13:15:00,98.44,98.44,98.42,98.42,2000.0,95.1125,95.1125,95.0932,95.0932,2000.0
2021-08-30 13:20:00,98.39,98.41,98.38,98.39,6400.0,95.0642,95.0835,95.0545,95.0642,6400.0
2021-08-30 13:25:00,98.42,98.63,98.42,98.63,7200.0,95.0932,95.2961,95.0932,95.2961,7200.0
2021-08-30 13:30:00,98.67,98.75,98.65,98.71,8352.0,95.3347,95.412,95.3154,95.3734,8352.0
2021-08-30 13:35:00,98.68,98.75,98.68,98.75,800.0,95.3444,95.412,95.3444,95.412,800.0
2021-08-30 13:40:00,98.69,98.74,98.68,98.74,2816.0,95.354,95.4023,95.3444,95.4023,2816.0
2021-08-30 13:45:00,98.73,98.83,98.7,98.72,17244.0,95.3927,95.4893,95.3637,95.383,17244.0
2021-08-30 13:50:00,98.65,98.73,98.65,98.73,4392.0,95.3154,95.3927,95.3154,95.3927,4392.0
2021-08-30 13:55:00,98.69,98.69,98.55,98.6,6800.0,95.354,95.354,95.2188,95.2671,6800.0
2021-08-30 14:00:00,98.56,98.62,98.52,98.62,6732.0,95.2284,95.2864,95.1898,95.2864,6732.0
2021-08-30 14:05:00,98.61,98.61,98.54,98.58,5200.0,95.2767,95.2767,95.2091,95.2477,5200.0
2021-08-30 14:10:00,98.53,98.59,98.53,98.59,4400.0,95.1994,95.2574,95.1994,95.2574,4400.0
2021-08-30 14:15:00,98.57,98.66,98.57,98.64,2000.0,95.2381,95.325,95.2381,95.3057,2000.0
2021-08-30 14:20:00,98.64,98.64,98.58,98.6,3468.0,95.3057,95.3057,95.2477,95.2671,3468.0
2021-08-30 14:25:00,98.6,98.64,98.58,98.61,7616.0,95.2671,95.3057,95.2477,95.2767,7616.0
2021-08-30 14:30:00,98.67,98.71,98.65,98.65,9200.0,95.3347,95.3734,95.3154,95.3154,9200.0
2021-08-30 14:35:00,98.66,98.66,98.65,98.66,1460.0,95.325,95.325,95.3154,95.325,1460.0
2021-08-30 14:40:00,98.63,98.69,98.63,98.65,2052.0,95.2961,95.354,95.2961,95.3154,2052.0
2021-08-30 14:45:00,98.66,98.68,98.62,98.63,6928.0,95.325,95.3444,95.2864,95.2961,6928.0
2021-08-30 14:50:00,98.64,98.65,98.61,98.62,3080.0,95.3057,95.3154,95.2767,95.2864,3080.0
2021-08-30 14:55:00,98.6,98.66,98.6,98.66,8400.0,95.2671,95.325,95.2671,95.325,8400.0
2021-08-30 15:00:00,98.67,98.74,98.67,98.7,9600.0,95.3347,95.4023,95.3347,95.3637,9600.0
2021-08-30 15:05:00,98.66,98.67,98.63,98.63,5604.0,95.325,95.3347,95.2961,95.2961,5604.0
2021-08-30 15:10:00,98.63,98.66,98.57,98.58,5600.0,95.2961,95.325,95.2381,95.2477,5600.0
2021-08-30 15:15:00,98.57,98.6,98.53,98.53,8260.0,95.2381,95.2671,95.1994,95.1994,8260.0
2021-08-30 15:20:00,98.51,98.51,98.46,98.47,5988.0,95.1801,95.1801,95.1318,95.1415,5988.0
2021-08-30 15:25:00,98.5,98.55,98.48,98.53,7668.0,95.1705,95.2188,95.1511,95.1994,7668.0
2021-08-30 15:30:00,98.52,98.53,98.46,98.47,7016.0,95.1898,95.1994,95.1318,95.1415,7016.0
2021-08-30 15:35:00,98.47,98.55,98.47,98.49,15600.0,95.1415,95.2188,95.1415,95.1608,15600.0
2021-08-30 15:40:00,98.52,98.52,98.38,98.39,4800.0,95.1898,95.1898,95.0545,95.0642,4800.0
2021-08-30 15:45:00,98.34,98.35,98.3,98.32,10412.0,95.0159,95.0255,94.9772,94.9965,10412.0
2021-08-30 15:50:00,98.36,98.52,98.35,98.51,10800.0,95.0352,95.1898,95.0255,95.1801,10800.0
2021-08-30 15:55:00,98.46,98.47,98.29,98.39,20484.0,95.1318,95.1415,94.9676,95.0642,20484.0
2021-08-31 09:30:00,98.6,98.6,98.11,98.4,22844.0,95.2671,95.2671,94.7936,95.0738,22844.0
2021-08-31 09:35:00,98.38,98.55,98.11,98.53,4800.0,95.0545,95.2188,94.7936,95.1994,4800.0
2021-08-31 09:40:00,98.43,98.43,98.19,98.19,2000.0,95.1028,95.1028,94.8709,94.8709,2000.0
2021-08-31 09:45:00,98.17,98.17,97.86,97.86,6000.0,94.8516,94.8516,94.5521,94.5521,6000.0
2021-08-31 09:50:00,97.99,98.24,97.99,98.24,3600.0,94.6777,94.9192,94.6777,94.9192,3600.0
2021-08-31 09:55:00,98.36,98.39,98.25,98.25,3624.0,95.0352,95.0642,94.9289,94.9289,3624.0
2021-08-31 10:00:00,98.49,98.51,98.35,98.51,2852.0,95.1608,95.1801,95.0255,95.1801,2852.0
2021-08-31 10:05:00,98.58,98.6,98.42,98.51,3200.0,95.2477,95.2671,95.0932,95.1801,3200.0
2021-08-31 10:10:00,98.54,98.54,98.45,98.45,2400.0,95.2091,95.2091,95.1221,95.1221,2400.0
2021-08-31 10:15:00,98.42,98.42,98.35,98.37,2400.0,95.0932,95.0932,95.0255,95.0448,2400.0
2021-08-31 10:20:00,98.27,98.28,98.21,98.21,1200.0,94.9482,94.9579,94.8903,94.8903,1200.0
2021-08-31 10:25:00,98.26,98.49,98.26,98.49,3708.0,94.9386,95.1608,94.9386,95.1608,3708.0
2021-08-31 10:30:00,98.56,98.63,98.56,98.58,2400.0,95.2284,95.2961,95.2284,95.2477,2400.0
2021-08-31 10:35:00,98.53,98.54,98.44,98.49,7968.0,95.1994,95.2091,95.1125,95.1608,7968.0
2021-08-31 10:40:00,98.58,98.58,98.54,98.54,1200.0,95.2477,95.2477,95.2091,95.2091,1200.0
2021-08-31 10:45:00,98.61,98.69,98.61,98.69,1200.0,95.2767,95.354,95.2767,95.354,1200.0
2021-08-31 10:50:00,98.64,98.64,98.6,98.6,4400.0,95.3057,95.3057,95.2671,95.2671,4400.0
2021-08-31 10:55:00,98.45,98.5,98.45,98.5,1200.0,95.1221,95.1705,95.1221,95.1705,1200.0
2021-08-31 11:00:00,98.49,98.49,98.45,98.46,2400.0,95.1608,95.1608,95.1221,95.1318,2400.0
2021-08-31 11:05:00,98.45,98.46,98.45,98.46,2000.0,95.1221,95.1318,95.1221,95.1318,2000.0
2021-08-31 11:10:00,98.56,98.6,98.53,98.53,4076.0,95.2284,95.2671,95.1994,95.1994,4076.0
2021-08-31 11:15:00,98.54,98.56,98.5,98.54,2324.0,95.2091,95.2284,95.1705,95.2091,2324.0
2021-08-31 11:20:00,98.54,98.61,98.54,98.61,4292.0,95.2091,95.2767,95.2091,95.2767,4292.0
2021-08-31 11:25:00,98.61,98.61,98.58,98.58,1200.0,95.2767,95.2767,95.2477,95.2477,1200.0
2021-08-31 11:30:00,98.69,98.78,98.67,98.77,10252.0,95.354,95.441,95.3347,95.4313,10252.0
2021-08-31 11:35:00,98.73,98.73,98.62,98.64,1200.0,95.3927,95.3927,95.2864,95.3057,1200.0
2021-08-31 11:40:00,98.63,98.71,98.63,98.66,5400.0,95.2961,95.3734,95.2961,95.325,5400.0
2021-08-31 11:45:00,98.67,98.67,98.55,98.56,2400.0,95.3347,95.3347,95.2188,95.2284,2400.0
2021-08-31 11:50:00,98.57,98.57,98.51,98.55,1200.0,95.2381,95.2381,95.1801,95.2188,1200.0
2021-08-31 11:55:00,98.57,98.58,98.52,98.58,2800.0,95.2381,95.2477,95.1898,95.2477,2800.0
2021-08-31 12:00:00,98.58,98.58,98.58,98.58,684.0,95.2477,95.2477,95.2477,95.2477,684.0
2021-08-31 12:05:00,98.56,98.59,98.56,98.59,800.0,95.2284,95.2574,95.2284,95.2574,800.0
2021-08-31 12:10:00,98.55,98.55,98.46,98.48,2800.0,95.2188,95.2188,95.1318,95.1511,2800.0
2021-08-31 12:15:00,98.5,98.5,98.5,98.5,800.0,95.1705,95.1705,95.1705,95.1705,800.0
2021-08-31 12:20:00,98.5,98.5,98.48,98.48,1200.0,95.1705,95.1705,95.1511,95.1511,1200.0
2021-08-31 12:25:00,98.46,98.48,98.46,98.48,948.0,95.1318,95.1511,95.1318,95.1511,948.0
2021-08-31 12:30:00,98.41,98.41,98.41,98.41,800.0,95.0835,95.0835,95.0835,95.0835,800.0
2021-08-31 12:35:00,98.38,98.38,98.38,98.38,400.0,95.0545,95.0545,95.0545,95.0545,400.0
2021-08-31 12:40:00,98.38,98.42,98.38,98.42,800.0,95.0545,95.0932,95.0545,95.0932,800.0
2021-08-31 12:45:00,98.34,98.34,98.34,98.34,400.0,95.0159,95.0159,95.0159,95.0159,400.0
2021-08-31 12:50:00,98.39,98.45,98.39,98.45,2400.0,95.0642,95.1221,95.0642,95.1221,2400.0
2021-08-31 12:55:00,98.41,98.45,98.41,98.45,800.0,95.0835,95.1221,95.0835,95.1221,800.0
2021-08-31 13:00:00,98.45,98.45,98.45,98.45,400.0,95.1221,95.1221,95.1221,95.1221,400.0
2021-08-31 13:05:00,98.43,98.46,98.42,98.43,3092.0,95.1028,95.1318,95.0932,95.1028,3092.0
2021-08-31 13:10:00,98.45,98.47,98.43,98.43,2800.0,95.1221,95.1415,95.1028,95.1028,2800.0
2021-08-31 13:15:00,98.47,98.5,98.47,98.5,1200.0,95.1415,95.1705,95.1415,95.1705,1200.0
2021-08-31 13:20:00,98.53,98.53,98.51,98.51,800.0,95.1994,95.1994,95.1801,95.1801,800.0
2021-08-31 13:25:00,98.48,98.48,98.46,98.47,2500.0,95.1511,95.1511,95.1318,95.1415,2500.0
2021-08-31 13:30:00,98.45,98.45,98.37,98.4,6800.0,95.1221,95.1221,95.0448,95.0738,6800.0
2021-08-31 13:35:00,98.38,98.45,98.38,98.45,5020.0,95.0545,95.1221,95.0545,95.1221,5020.0
2021-08-31 13:40:00,98.45,98.51,98.45,98.51,1600.0,95.1221,95.1801,95.1221,95.1801,1600.0
2021-08-31 13:45:00,98.43,98.49,98.4,98.49,4000.0,95.1028,95.1608,95.0738,95.1608,4000.0
2021-08-31 13:50:00,98.46,98.48,98.46,98.48,1252.0,95.1318,95.1511,95.1318,95.1511,1252.0
2021-08-31 13:55:00,98.48,98.56,98.48,98.56,2800.0,95.1511,95.2284,95.1511,95.2284,2800.0
2021-08-31 14:00:00,98.6,98.62,98.56,98.56,1600.0,95.2671,95.2864,95.2284,95.2284,1600.0
2021-08-31 14:05:00,98.57,98.57,98.57,98.57,400.0,95.2381,95.2381,95.2381,95.2381,400.0
2021-08-31 14:10:00,98.5,98.5,98.47,98.5,3600.0,95.1705,95.1705,95.1415,95.1705,3600.0
2021-08-31 14:15:00,98.45,98.49,98.45,98.49,3200.0,95.1221,95.1608,95.1221,95.1608,3200.0
2021-08-31 14:20:00,98.42,98.46,98.42,98.46,1800.0,95.0932,95.1318,95.0932,95.1318,1800.0
2021-08-31 14:25:00,98.43,98.44,98.43,98.44,800.0,95.1028,95.1125,95.1028,95.1125,800.0
2021-08-31 14:30:00,98.47,98.47,98.44,98.47,2400.0,95.1415,95.1415,95.1125,95.1415,2400.0
2021-08-31 14:35:00,98.47,98.51,98.42,98.47,4000.0,95.1415,95.1801,95.0932,95.1415,4000.0
2021-08-31 14:40:00,98.47,98.48,98.47,98.47,1600.0,95.1415,95.1511,95.1415,95.1415,1600.0
2021-08-31 14:45:00,98.46,98.49,98.45,98.49,4040.0,95.1318,95.1608,95.1221,95.1608,4040.0
2021-08-31 14:50:00,98.53,98.55,98.52,98.53,1600.0,95.1994,95.2188,95.1898,95.1994,1600.0
2021-08-31 14:55:00,98.57,98.57,98.57,98.57,400.0,95.2381,95.2381,95.2381,95.2381,400.0
2021-08-31 15:00:00,98.57,98.59,98.57,98.59,800.0,95.2381,95.2574,95.2381,95.2574,800.0
2021-08-31 15:05:00,98.59,98.59,98.56,98.58,2744.0,95.2574,95.2574,95.2284,95.2477,2744.0
2021-08-31 15:10:00,98.54,98.62,98.54,98.59,3016.0,95.2091,95.2864,95.2091,95.2574,3016.0
2021-08-31 15:15:00,98.67,98.69,98.56,98.56,6800.0,95.3347,95.354,95.2284,95.2284,6800.0
2021-08-31 15:20:00,98.56,98.59,98.53,98.57,10664.0,95.2284,95.2574,95.1994,95.2381,10664.0
2021-08-31 15:25:00,98.61,98.67,98.6,98.6,4000.0,95.2767,95.3347,95.2671,95.2671,4000.0
2021-08-31 15:30:00,98.64,98.64,98.56,98.62,16800.0,95.3057,95.3057,95.2284,95.2864,16800.0
2021-08-31 15:35:00,98.62,98.62,98.53,98.53,8000.0,95.2864,95.2864,95.1994,95.1994,8000.0
2021-08-31 15:40:00,98.61,98.89,98.58,98.86,20416.0,95.2767,95.5473,95.2477,95.5183,20416.0
2021-08-31 15:45:00,98.83,98.83,98.75,98.8,15804.0,95.4893,95.4893,95.412,95.4603,15804.0
2021-08-31 15:50:00,98.8,99.1,98.8,98.97,64360.0,95.4603,95.7502,95.4603,95.6246,64360.0
2021-08-31 15:55:00,98.95,99.07,98.88,98.94,71068.0,95.6052,95.7212,95.5376,95.5956,71068.0
2021-09-01 09:30:00,99.21,99.5,99.03,99.03,20220.0,95.8565,96.1367,95.6825,95.6825,20220.0
2021-09-01 09:35:00,98.89,98.89,98.49,98.76,8600.0,95.5473,95.5473,95.1608,95.4217,8600.0
2021-09-01 09:40:00,98.66,98.66,98.66,98.66,400.0,95.325,95.325,95.325,95.325,400.0
2021-09-01 09:45:00,98.81,98.88,98.81,98.88,2400.0,95.47,95.5376,95.47,95.5376,2400.0
2021-09-01 09:50:00,99.27,99.27,99.04,99.16,3200.0,95.9144,95.9144,95.6922,95.8081,3200.0
2021-09-01 09:55:00,99.16,99.16,99.16,99.16,0.0,95.8081,95.8081,95.8081,95.8081,0.0
2021-09-01 10:00:00,99.02,99.02,98.84,98.98,2800.0,95.6729,95.6729,95.499,95.6342,2800.0
2021-09-01 10:05:00,99.02,99.23,99.02,99.13,2000.0,95.6729,95.8758,95.6729,95.7792,2000.0
2021-09-01 10:10:00,99.01,99.01,98.89,98.89,3200.0,95.6632,95.6632,95.5473,95.5473,3200.0
2021-09-01 10:15:00,98.95,99.02,98.89,99.01,1600.0,95.6052,95.6729,95.5473,95.6632,1600.0
2021-09-01 10:20:00,98.91,98.91,98.91,98.91,400.0,95.5666,95.5666,95.5666,95.5666,400.0
2021-09-01 10:25:00,98.81,98.81,98.81,98.81,400.0,95.47,95.47,95.47,95.47,400.0
2021-09-01 10:30:00,98.95,98.99,98.81,98.99,3576.0,95.6052,95.6439,95.47,95.6439,3576.0
2021-09-01 10:35:00,99.07,99.07,99.07,99.07,800.0,95.7212,95.7212,95.7212,95.7212,800.0
2021-09-01 10:40:00,99.1,99.1,99.1,99.1,400.0,95.7502,95.7502,95.7502,95.7502,400.0
2021-09-01 10:45:00,99.1,99.15,99.1,99.15,800.0,95.7502,95.7985,95.7502,95.7985,800.0
2021-09-01 10:50:00,99.22,99.22,99.05,99.14,4800.0,95.8661,95.8661,95.7019,95.7888,4800.0
2021-09-01 10:55:00,99.09,99.1,99.09,99.1,800.0,95.7405,95.7502,95.7405,95.7502,800.0
2021-09-01 11:00:00,99.11,99.14,99.07,99.07,2400.0,95.7598,95.7888,95.7212,95.7212,2400.0
2021-09-01 11:05:00,99.03,99.04,99.0,99.0,2500.0,95.6825,95.6922,95.6536,95.6536,2500.0
2021-09-01 11:10:00,99.06,99.07,99.0,99.0,2000.0,95.7115,95.7212,95.6536,95.6536,2000.0
2021-09-01 11:15:00,98.94,98.94,98.89,98.89,800.0,95.5956,95.5956,95.5473,95.5473,800.0
2021-09-01 11:20:00,98.82,98.82,98.69,98.69,1600.0,95.4796,95.4796,95.354,95.354,1600.0
2021-09-01 11:25:00,98.7,98.81,98.7,98.77,3668.0,95.3637,95.47,95.3637,95.4313,3668.0
2021-09-01 11:30:00,98.85,98.85,98.81,98.81,1600.0,95.5086,95.5086,95.47,95.47,1600.0
2021-09-01 11:35:00,98.78,98.78,98.78,98.78,400.0,95.441,95.441,95.441,95.441,400.0
2021-09-01 11:40:00,98.83,98.83,98.83,98.83,400.0,95.4893,95.4893,95.4893,95.4893,400.0
2021-09-01 11:45:00,98.83,98.83,98.83,98.83,0.0,95.4893,95.4893,95.4893,95.4893,0.0
2021-09-01 11:50:00,98.85,98.86,98.85,98.85,1880.0,95.5086,95.5183,95.5086,95.5086,1880.0
2021-09-01 11:55:00,98.88,98.88,98.88,98.88,400.0,95.5376,95.5376,95.5376,95.5376,400.0
2021-09-01 12:00:00,98.96,98.97,98.94,98.97,1600.0,95.6149,95.6246,95.5956,95.6246,1600.0
2021-09-01 12:05:00,98.98,98.99,98.98,98.99,1200.0,95.6342,95.6439,95.6342,95.6439,1200.0
2021-09-01 12:10:00,98.97,98.97,98.97,98.97,400.0,95.6246,95.6246,95.6246,95.6246,400.0
2021-09-01 12:15:00,98.96,98.96,98.95,98.95,1200.0,95.6149,95.6149,95.6052,95.6052,1200.0
2021-09-01 12:20:00,98.95,98.95,98.95,98.95,0.0,95.6052,95.6052,95.6052,95.6052,0.0
2021-09-01 12:25:00,99.02,99.03,99.02,99.02,1200.0,95.6729,95.6825,95.6729,95.6729,1200.0
2021-09-01 12:30:00,99.01,99.02,99.0,99.0,1532.0,95.6632,95.6729,95.6536,95.6536,1532.0
2021-09-01 12:35:00,99.18,99.19,99.18,99.19,852.0,95.8275,95.8371,95.8275,95.8371,852.0
2021-09-01 12:40:00,99.19,99.24,99.19,99.24,2076.0,95.8371,95.8854,95.8371,95.8854,2076.0
2021-09-01 12:45:00,99.22,99.25,99.21,99.24,2800.0,95.8661,95.8951,95.8565,95.8854,2800.0
2021-09-01 12:50:00,99.28,99.42,99.27,99.4,5200.0,95.9241,96.0594,95.9144,96.04,5200.0
2021-09-01 12:55:00,99.37,99.42,99.37,99.42,1600.0,96.011,96.0594,96.011,96.0594,1600.0
2021-09-01 13:00:00,99.42,99.44,99.39,99.39,3600.0,96.0594,96.0787,96.0304,96.0304,3600.0
2021-09-01 13:05:00,99.44,99.44,99.4,99.41,2000.0,96.0787,96.0787,96.04,96.0497,2000.0
2021-09-01 13:10:00,99.42,99.43,99.4,99.4,2000.0,96.0594,96.069,96.04,96.04,2000.0
2021-09-01 13:15:00,99.39,99.39,99.39,99.39,772.0,96.0304,96.0304,96.0304,96.0304,772.0
2021-09-01 13:20:00,99.32,99.32,99.29,99.31,2400.0,95.9627,95.9627,95.9337,95.9531,2400.0
2021-09-01 13:25:00,99.31,99.31,99.28,99.28,800.0,95.9531,95.9531,95.9241,95.9241,800.0
2021-09-01 13:30:00,99.33,99.37,99.33,99.36,2800.0,95.9724,96.011,95.9724,96.0014,2800.0
2021-09-01 13:35:00,99.42,99.42,99.38,99.41,4000.0,96.0594,96.0594,96.0207,96.0497,4000.0
2021-09-01 13:40:00,99.43,99.47,99.42,99.42,3200.0,96.069,96.1077,96.0594,96.0594,3200.0
2021-09-01 13:45:00,99.37,99.37,99.32,99.32,5200.0,96.011,96.011,95.9627,95.9627,5200.0
2021-09-01 13:50:00,99.35,99.39,99.35,99.35,2000.0,95.9917,96.0304,95.9917,95.9917,2000.0
2021-09-01 13:55:00,99.36,99.45,99.36,99.45,10420.0,96.0014,96.0883,96.0014,96.0883,10420.0
2021-09-01 14:00:00,99.36,99.44,99.36,99.4,2800.0,96.0014,96.0787,96.0014,96.04,2800.0
2021-09-01 14:05:00,99.39,99.44,99.39,99.44,5200.0,96.0304,96.0787,96.0304,96.0787,5200.0
2021-09-01 14:10:00,99.45,99.58,99.42,99.55,10244.0,96.0883,96.2139,96.0594,96.185,10244.0
2021-09-01 14:15:00,99.57,99.64,99.57,99.64,2500.0,96.2043,96.2719,96.2043,96.2719,2500.0
2021-09-01 14:20:00,99.67,99.67,99.54,99.54,5600.0,96.3009,96.3009,96.1753,96.1753,5600.0
2021-09-01 14:25:00,99.6,99.61,99.57,99.57,4312.0,96.2333,96.2429,96.2043,96.2043,4312.0
2021-09-01 14:30:00,99.56,99.61,99.52,99.52,6512.0,96.1946,96.2429,96.156,96.156,6512.0
2021-09-01 14:35:00,99.48,99.49,99.45,99.45,2400.0,96.1173,96.127,96.0883,96.0883,2400.0
2021-09-01 14:40:00,99.43,99.48,99.43,99.44,2884.0,96.069,96.1173,96.069,96.0787,2884.0
2021-09-01 14:45:00,99.38,99.38,99.21,99.21,1200.0,96.0207,96.0207,95.8565,95.8565,1200.0
2021-09-01 14:50:00,99.32,99.37,99.32,99.37,2800.0,95.9627,96.011,95.9627,96.011,2800.0
2021-09-01 14:55:00,99.36,99.38,99.3,99.3,2400.0,96.0014,96.0207,95.9434,95.9434,2400.0
2021-09-01 15:00:00,99.29,99.31,99.29,99.31,3200.0,95.9337,95.9531,95.9337,95.9531,3200.0
2021-09-01 15:05:00,99.17,99.23,99.17,99.19,6000.0,95.8178,95.8758,95.8178,95.8371,6000.0
2021-09-01 15:10:00,99.21,99.22,99.15,99.22,3200.0,95.8565,95.8661,95.7985,95.8661,3200.0
2021-09-01 15:15:00,99.26,99.28,99.24,99.24,2400.0,95.9048,95.9241,95.8854,95.8854,2400.0
2021-09-01 15:20:00,99.31,99.31,99.31,99.31,1380.0,95.9531,95.9531,95.9531,95.9531,1380.0
2021-09-01 15:25:00,99.22,99.23,99.19,99.2,5200.0,95.8661,95.8758,95.8371,95.8468,5200.0
2021-09-01 15:30:00,99.21,99.26,99.18,99.25,4348.0,95.8565,95.9048,95.8275,95.8951,4348.0
2021-09-01 15:35:00,99.21,99.21,99.17,99.19,2400.0,95.8565,95.8565,95.8178,95.8371,2400.0
2021-09-01 15:40:00,99.17,99.17,99.06,99.06,5600.0,95.8178,95.8178,95.7115,95.7115,5600.0
2021-09-01 15:45:00,99.1,99.22,99.06,99.17,4076.0,95.7502,95.8661,95.7115,95.8178,4076.0
2021-09-01 15:50:00,99.2,99.2,99.11,99.17,11660.0,95.8468,95.8468,95.7598,95.8178,11660.0
2021-09-01 15:55:00,99.15,99.15,98.99,99.08,43336.0,95.7985,95.7985,95.6439,95.7308,43336.0
2021-09-02 09:30:00,99.64,99.64,98.92,98.92,7756.0,96.2719,96.2719,95.5763,95.5763,7756.0
2021-09-02 09:35:00,99.65,99.65,99.58,99.58,800.0,96.2816,96.2816,96.2139,96.2139,800.0
2021-09-02 09:40:00,99.66,99.68,99.58,99.58,3736.0,96.2912,96.3106,96.2139,96.2139,3736.0
2021-09-02 09:45:00,99.79,99.79,99.61,99.61,5988.0,96.4168,96.4168,96.2429,96.2429,5988.0
2021-09-02 09:50:00,99.54,99.54,99.54,99.54,400.0,96.1753,96.1753,96.1753,96.1753,400.0
2021-09-02 09:55:00,99.48,99.48,99.45,99.45,1456.0,96.1173,96.1173,96.0883,96.0883,1456.0
2021-09-02 10:00:00,99.36,99.36,99.31,99.31,800.0,96.0014,96.0014,95.9531,95.9531,800.0
2021-09-02 10:05:00,99.31,99.31,99.31,99.31,0.0,95.9531,95.9531,95.9531,95.9531,0.0
2021-09-02 10:10:00,99.27,99.3,99.27,99.27,2000.0,95.9144,95.9434,95.9144,95.9144,2000.0
2021-09-02 10:15:00,99.27,99.27,99.23,99.23,1284.0,95.9144,95.9144,95.8758,95.8758,1284.0
2021-09-02 10:20:00,99.14,99.21,99.14,99.17,2412.0,95.7888,95.8565,95.7888,95.8178,2412.0
2021-09-02 10:25:00,99.13,99.13,99.13,99.13,400.0,95.7792,95.7792,95.7792,95.7792,400.0
2021-09-02 10:30:00,99.1,99.11,99.08,99.08,3860.0,95.7502,95.7598,95.7308,95.7308,3860.0
2021-09-02 10:35:00,98.97,98.97,98.82,98.82,1600.0,95.6246,95.6246,95.4796,95.4796,1600.0
2021-09-02 10:40:00,98.75,98.8,98.75,98.78,2800.0,95.412,95.4603,95.412,95.441,2800.0
2021-09-02 10:45:00,98.81,98.83,98.69,98.69,3200.0,95.47,95.4893,95.354,95.354,3200.0
2021-09-02 10:50:00,98.69,98.7,98.5,98.62,8400.0,95.354,95.3637,95.1705,95.2864,8400.0
2021-09-02 10:55:00,98.52,98.58,98.52,98.58,800.0,95.1898,95.2477,95.1898,95.2477,800.0
2021-09-02 11:00:00,98.51,98.54,98.51,98.54,800.0,95.1801,95.2091,95.1801,95.2091,800.0
2021-09-02 11:05:00,98.73,98.8,98.67,98.78,5200.0,95.3927,95.4603,95.3347,95.441,5200.0
2021-09-02 11:10:00,98.85,98.86,98.85,98.86,4404.0,95.5086,95.5183,95.5086,95.5183,4404.0
2021-09-02 11:15:00,98.9,98.95,98.9,98.95,2152.0,95.5569,95.6052,95.5569,95.6052,2152.0
2021-09-02 11:20:00,98.94,98.99,98.86,98.96,3200.0,95.5956,95.6439,95.5183,95.6149,3200.0
2021-09-02 11:25:00,99.0,99.0,99.0,99.0,400.0,95.6536,95.6536,95.6536,95.6536,400.0
2021-09-02 11:30:00,98.95,98.95,98.92,98.92,800.0,95.6052,95.6052,95.5763,95.5763,800.0
2021-09-02 11:35:00,98.99,98.99,98.93,98.97,2268.0,95.6439,95.6439,95.5859,95.6246,2268.0
2021-09-02 11:40:00,99.0,99.0,98.93,98.95,2448.0,95.6536,95.6536,95.5859,95.6052,2448.0
2021-09-02 11:45:00,98.93,99.03,98.93,99.03,2980.0,95.5859,95.6825,95.5859,95.6825,2980.0
2021-09-02 11:50:00,99.03,99.03,99.03,99.03,0.0,95.6825,95.6825,95.6825,95.6825,0.0
2021-09-02 11:55:00,99.02,99.02,98.9,98.9,6012.0,95.6729,95.6729,95.5569,95.5569,6012.0
2021-09-02 12:00:00,98.9,98.9,98.9,98.9,0.0,95.5569,95.5569,95.5569,95.5569,0.0
2021-09-02 12:05:00,98.88,98.95,98.87,98.95,1600.0,95.5376,95.6052,95.5279,95.6052,1600.0
2021-09-02 12:10:00,98.89,98.92,98.88,98.9,2800.0,95.5473,95.5763,95.5376,95.5569,2800.0
2021-09-02 12:15:00,98.89,98.89,98.81,98.82,2400.0,95.5473,95.5473,95.47,95.4796,2400.0
2021-09-02 12:20:00,98.76,98.76,98.76,98.76,400.0,95.4217,95.4217,95.4217,95.4217,400.0
2021-09-02 12:25:00,98.68,98.73,98.68,98.73,1544.0,95.3444,95.3927,95.3444,95.3927,1544.0
2021-09-02 12:30:00,98.81,98.96,98.81,98.96,800.0,95.47,95.6149,95.47,95.6149,800.0
2021-09-02 12:35:00,98.9,98.9,98.85,98.85,1820.0,95.5569,95.5569,95.5086,95.5086,1820.0
2021-09-02 12:40:00,98.86,98.9,98.86,98.9,1200.0,95.5183,95.5569,95.5183,95.5569,1200.0
2021-09-02 12:45:00,98.9,98.9,98.9,98.9,0.0,95.5569,95.5569,95.5569,95.5569,0.0
2021-09-02 12:50:00,98.86,98.86,98.86,98.86,640.0,95.5183,95.5183,95.5183,95.5183,640.0
2021-09-02 12:55:00,98.86,98.87,98.86,98.86,2288.0,95.5183,95.5279,95.5183,95.5183,2288.0
2021-09-02 13:00:00,98.82,98.82,98.82,98.82,400.0,95.4796,95.4796,95.4796,95.4796,400.0
2021-09-02 13:05:00,98.8,98.8,98.74,98.74,800.0,95.4603,95.4603,95.4023,95.4023,800.0
2021-09-02 13:10:00,98.71,98.74,98.71,98.71,1600.0,95.3734,95.4023,95.3734,95.3734,1600.0
2021-09-02 13:15:00,98.67,98.67,98.67,98.67,800.0,95.3347,95.3347,95.3347,95.3347,800.0
2021-09-02 13:20:00,98.61,98.63,98.61,98.62,2000.0,95.2767,95.2961,95.2767,95.2864,2000.0
2021-09-02 13:25:00,98.62,98.69,98.62,98.64,3708.0,95.2864,95.354,95.2864,95.3057,3708.0
2021-09-02 13:30:00,98.66,98.66,98.66,98.66,800.0,95.325,95.325,95.325,95.325,800.0
2021-09-02 13:35:00,98.66,98.66,98.65,98.65,1884.0,95.325,95.325,95.3154,95.3154,1884.0
2021-09-02 13:40:00,98.69,98.69,98.65,98.65,2000.0,95.354,95.354,95.3154,95.3154,2000.0
2021-09-02 13:45:00,98.63,98.63,98.62,98.62,1776.0,95.2961,95.2961,95.2864,95.2864,1776.0
2021-09-02 13:50:00,98.64,98.65,98.64,98.65,3200.0,95.3057,95.3154,95.3057,95.3154,3200.0
2021-09-02 13:55:00,98.63,98.63,98.62,98.62,2000.0,95.2961,95.2961,95.2864,95.2864,2000.0
2021-09-02 14:00:00,98.61,98.68,98.59,98.68,2100.0,95.2767,95.3444,95.2574,95.3444,2100.0
2021-09-02 14:05:00,98.68,98.68,98.68,98.68,0.0,95.3444,95.3444,95.3444,95.3444,0.0
2021-09-02 14:10:00,98.69,98.69,98.63,98.63,1200.0,95.354,95.354,95.2961,95.2961,1200.0
2021-09-02 14:15:00,98.67,98.71,98.67,98.71,2360.0,95.3347,95.3734,95.3347,95.3734,2360.0
2021-09-02 14:20:00,98.75,98.77,98.72,98.72,3412.0,95.412,95.4313,95.383,95.383,3412.0
2021-09-02 14:25:00,98.71,98.72,98.52,98.56,11296.0,95.3734,95.383,95.1898,95.2284,11296.0
2021-09-02 14:30:00,98.58,98.62,98.57,98.58,2628.0,95.2477,95.2864,95.2381,95.2477,2628.0
2021-09-02 14:35:00,98.53,98.53,98.37,98.39,10060.0,95.1994,95.1994,95.0448,95.0642,10060.0
2021-09-02 14:40:00,98.42,98.45,98.42,98.45,1600.0,95.0932,95.1221,95.0932,95.1221,1600.0
2021-09-02 14:45:00,98.45,98.45,98.45,98.45,0.0,95.1221,95.1221,95.1221,95.1221,0.0
2021-09-02 14:50:00,98.46,98.46,98.4,98.4,2800.0,95.1318,95.1318,95.0738,95.0738,2800.0
2021-09-02 14:55:00,98.46,98.46,98.45,98.45,800.0,95.1318,95.1318,95.1221,95.1221,800.0
2021-09-02 15:00:00,98.47,98.5,98.47,98.48,1600.0,95.1415,95.1705,95.1415,95.1511,1600.0
2021-09-02 15:05:00,98.44,98.44,98.41,98.42,2400.0,95.1125,95.1125,95.0835,95.0932,2400.0
2021-09-02 15:10:00,98.43,98.51,98.43,98.51,2000.0,95.1028,95.1801,95.1028,95.1801,2000.0
2021-09-02 15:15:00,98.55,98.63,98.52,98.56,5600.0,95.2188,95.2961,95.1898,95.2284,5600.0
2021-09-02 15:20:00,98.56,98.56,98.47,98.47,6000.0,95.2284,95.2284,95.1415,95.1415,6000.0
2021-09-02 15:25:00,98.52,98.6,98.52,98.56,2800.0,95.1898,95.2671,95.1898,95.2284,2800.0
2021-09-02 15:30:00,98.61,98.76,98.57,98.76,6956.0,95.2767,95.4217,95.2381,95.4217,6956.0
2021-09-02 15:35:00,98.77,98.93,98.77,98.92,8432.0,95.4313,95.5859,95.4313,95.5763,8432.0
2021-09-02 15:40:00,98.95,99.06,98.93,99.01,12824.0,95.6052,95.7115,95.5859,95.6632,12824.0
2021-09-02 15:45:00,99.03,99.05,98.9,98.94,12568.0,95.6825,95.7019,95.5569,95.5956,12568.0
2021-09-02 15:50:00,99.02,99.24,98.99,99.22,39352.0,95.6729,95.8854,95.6439,95.8661,39352.0
2021-09-02 15:55:00,99.18,99.18,99.02,99.11,55500.0,95.8275,95.8275,95.6729,95.7598,55500.0
2021-09-03 09:30:00,98.84,98.98,98.83,98.83,14080.0,95.499,95.6342,95.4893,95.4893,14080.0
2021-09-03 09:35:00,98.75,98.81,98.73,98.81,3748.0,95.412,95.47,95.3927,95.47,3748.0
2021-09-03 09:40:00,98.93,98.93,98.9,98.9,2856.0,95.5859,95.5859,95.5569,95.5569,2856.0
2021-09-03 09:45:00,98.89,98.96,98.86,98.95,3820.0,95.5473,95.6149,95.5183,95.6052,3820.0
2021-09-03 09:50:00,98.92,98.97,98.67,98.68,27916.0,95.5763,95.6246,95.3347,95.3444,27916.0
2021-09-03 09:55:00,99.11,99.17,99.11,99.17,800.0,95.7598,95.8178,95.7598,95.8178,800.0
2021-09-03 10:00:00,99.29,99.35,99.29,99.33,1600.0,95.9337,95.9917,95.9337,95.9724,1600.0
2021-09-03 10:05:00,99.46,99.53,99.42,99.42,5040.0,96.098,96.1656,96.0594,96.0594,5040.0
2021-09-03 10:10:00,99.33,99.33,99.16,99.16,3408.0,95.9724,95.9724,95.8081,95.8081,3408.0
2021-09-03 10:15:00,99.19,99.19,99.14,99.17,1600.0,95.8371,95.8371,95.7888,95.8178,1600.0
2021-09-03 10:20:00,99.06,99.06,99.06,99.06,400.0,95.7115,95.7115,95.7115,95.7115,400.0
2021-09-03 10:25:00,99.0,99.12,99.0,99.12,1096.0,95.6536,95.7695,95.6536,95.7695,1096.0
2021-09-03 10:30:00,99.04,99.04,98.92,98.92,2000.0,95.6922,95.6922,95.5763,95.5763,2000.0
2021-09-03 10:35:00,99.02,99.05,99.02,99.05,800.0,95.6729,95.7019,95.6729,95.7019,800.0
2021-09-03 10:40:00,98.88,98.9,98.88,98.9,1200.0,95.5376,95.5569,95.5376,95.5569,1200.0
2021-09-03 10:45:00,98.93,98.93,98.93,98.93,400.0,95.5859,95.5859,95.5859,95.5859,400.0
2021-09-03 10:50:00,99.05,99.05,99.05,99.05,400.0,95.7019,95.7019,95.7019,95.7019,400.0
2021-09-03 10:55:00,99.05,99.05,99.05,99.05,0.0,95.7019,95.7019,95.7019,95.7019,0.0
2021-09-03 11:00:00,99.23,99.23,98.95,98.95,8400.0,95.8758,95.8758,95.6052,95.6052,8400.0
2021-09-03 11:05:00,98.99,99.08,98.98,99.07,2400.0,95.6439,95.7308,95.6342,95.7212,2400.0
2021-09-03 11:10:00,99.08,99.13,99.04,99.08,2388.0,95.7308,95.7792,95.6922,95.7308,2388.0
2021-09-03 11:15:00,99.07,99.11,99.04,99.05,6804.0,95.7212,95.7598,95.6922,95.7019,6804.0
2021-09-03 11:20:00,99.03,99.1,99.03,99.1,2400.0,95.6825,95.7502,95.6825,95.7502,2400.0
2021-09-03 11:25:00,99.14,99.17,99.14,99.17,1600.0,95.7888,95.8178,95.7888,95.8178,1600.0
2021-09-03 11:30:00,99.16,99.21,99.14,99.15,3572.0,95.8081,95.8565,95.7888,95.7985,3572.0
2021-09-03 11:35:00,99.08,99.13,99.03,99.13,1800.0,95.7308,95.7792,95.6825,95.7792,1800.0
2021-09-03 11:40:00,99.05,99.09,99.05,99.08,1640.0,95.7019,95.7405,95.7019,95.7308,1640.0
2021-09-03 11:45:00,98.96,98.98,98.96,98.98,1600.0,95.6149,95.6342,95.6149,95.6342,1600.0
2021-09-03 11:50:00,98.94,98.94,98.93,98.93,1200.0,95.5956,95.5956,95.5859,95.5859,1200.0
2021-09-03 11:55:00,98.95,98.97,98.95,98.96,1200.0,95.6052,95.6246,95.6052,95.6149,1200.0
2021-09-03 12:00:00,98.96,98.96,98.96,98.96,0.0,95.6149,95.6149,95.6149,95.6149,0.0
2021-09-03 12:05:00,99.07,99.07,99.07,99.07,400.0,95.7212,95.7212,95.7212,95.7212,400.0
2021-09-03 12:10:00,99.08,99.12,99.08,99.12,1200.0,95.7308,95.7695,95.7308,95.7695,1200.0
2021-09-03 12:15:00,99.08,99.08,99.08,99.08,800.0,95.7308,95.7308,95.7308,95.7308,800.0
2021-09-03 12:20:00,99.09,99.11,99.08,99.11,1600.0,95.7405,95.7598,95.7308,95.7598,1600.0
2021-09-03 12:25:00,99.11,99.11,99.11,99.11,0.0,95.7598,95.7598,95.7598,95.7598,0.0
2021-09-03 12:30:00,99.1,99.1,99.06,99.06,1200.0,95.7502,95.7502,95.7115,95.7115,1200.0
2021-09-03 12:35:00,98.95,98.96,98.95,98.96,800.0,95.6052,95.6149,95.6052,95.6149,800.0
2021-09-03 12:40:00,98.93,99.01,98.93,99.01,3200.0,95.5859,95.6632,95.5859,95.6632,3200.0
2021-09-03 12:45:00,98.99,98.99,98.99,98.99,400.0,95.6439,95.6439,95.6439,95.6439,400.0
2021-09-03 12:50:00,98.99,98.99,98.99,98.99,0.0,95.6439,95.6439,95.6439,95.6439,0.0
2021-09-03 12:55:00,99.02,99.02,98.99,99.0,2400.0,95.6729,95.6729,95.6439,95.6536,2400.0
2021-09-03 13:00:00,99.11,99.3,99.11,99.3,2000.0,95.7598,95.9434,95.7598,95.9434,2000.0
2021-09-03 13:05:00,99.28,99.3,99.25,99.3,2400.0,95.9241,95.9434,95.8951,95.9434,2400.0
2021-09-03 13:10:00,99.33,99.33,99.33,99.33,400.0,95.9724,95.9724,95.9724,95.9724,400.0
2021-09-03 13:15:00,99.47,99.47,99.47,99.47,800.0,96.1077,96.1077,96.1077,96.1077,800.0
2021-09-03 13:20:00,99.45,99.45,99.24,99.25,11600.0,96.0883,96.0883,95.8854,95.8951,11600.0
2021-09-03 13:25:00,99.26,99.26,99.26,99.26,496.0,95.9048,95.9048,95.9048,95.9048,496.0
2021-09-03 13:30:00,99.28,99.37,99.28,99.36,2800.0,95.9241,96.011,95.9241,96.0014,2800.0
2021-09-03 13:35:00,99.33,99.39,99.33,99.39,1200.0,95.9724,96.0304,95.9724,96.0304,1200.0
2021-09-03 13:40:00,99.39,99.42,99.38,99.42,3600.0,96.0304,96.0594,96.0207,96.0594,3600.0
2021-09-03 13:45:00,99.42,99.46,99.42,99.46,2000.0,96.0594,96.098,96.0594,96.098,2000.0
2021-09-03 13:50:00,99.49,99.49,99.48,99.48,800.0,96.127,96.127,96.1173,96.1173,800.0
2021-09-03 13:55:00,99.5,99.5,99.43,99.43,2768.0,96.1367,96.1367,96.069,96.069,2768.0
2021-09-03 14:00:00,99.44,99.44,99.27,99.27,5600.0,96.0787,96.0787,95.9144,95.9144,5600.0
2021-09-03 14:05:00,99.28,99.33,99.28,99.33,1200.0,95.9241,95.9724,95.9241,95.9724,1200.0
2021-09-03 14:10:00,99.32,99.32,99.32,99.32,400.0,95.9627,95.9627,95.9627,95.9627,400.0
2021-09-03 14:15:00,99.31,99.31,99.29,99.29,2400.0,95.9531,95.9531,95.9337,95.9337,2400.0
2021-09-03 14:20:00,99.24,99.27,99.24,99.27,1200.0,95.8854,95.9144,95.8854,95.9144,1200.0
2021-09-03 14:25:00,99.28,99.33,99.28,99.31,3952.0,95.9241,95.9724,95.9241,95.9531,3952.0
2021-09-03 14:30:00,99.29,99.29,99.26,99.26,1600.0,95.9337,95.9337,95.9048,95.9048,1600.0
2021-09-03 14:35:00,99.3,99.32,99.29,99.32,2000.0,95.9434,95.9627,95.9337,95.9627,2000.0
2021-09-03 14:40:00,99.3,99.3,99.28,99.28,800.0,95.9434,95.9434,95.9241,95.9241,800.0
2021-09-03 14:45:00,99.27,99.27,99.22,99.23,2000.0,95.9144,95.9144,95.8661,95.8758,2000.0
2021-09-03 14:50:00,99.24,99.24,99.22,99.22,828.0,95.8854,95.8854,95.8661,95.8661,828.0
2021-09-03 14:55:00,99.22,99.22,99.22,99.22,0.0,95.8661,95.8661,95.8661,95.8661,0.0
2021-09-03 15:00:00,99.24,99.24,99.21,99.21,5200.0,95.8854,95.8854,95.8565,95.8565,5200.0
2021-09-03 15:05:00,99.17,99.17,99.1,99.11,13448.0,95.8178,95.8178,95.7502,95.7598,13448.0
2021-09-03 15:10:00,99.12,99.12,99.12,99.12,400.0,95.7695,95.7695,95.7695,95.7695,400.0
2021-09-03 15:15:00,99.09,99.09,98.93,98.95,8800.0,95.7405,95.7405,95.5859,95.6052,8800.0
2021-09-03 15:20:00,98.92,99.03,98.88,99.03,4800.0,95.5763,95.6825,95.5376,95.6825,4800.0
2021-09-03 15:25:00,99.05,99.05,99.01,99.01,2800.0,95.7019,95.7019,95.6632,95.6632,2800.0
2021-09-03 15:30:00,98.98,99.11,98.98,99.11,4000.0,95.6342,95.7598,95.6342,95.7598,4000.0
2021-09-03 15:35:00,99.07,99.09,99.0,99.02,7200.0,95.7212,95.7405,95.6536,95.6729,7200.0
2021-09-03 15:40:00,99.01,99.01,98.98,99.0,1600.0,95.6632,95.6632,95.6342,95.6536,1600.0
2021-09-03 15:45:00,98.98,99.01,98.97,98.99,4452.0,95.6342,95.6632,95.6246,95.6439,4452.0
2021-09-03 15:50:00,99.01,99.14,98.91,99.09,42000.0,95.6632,95.7888,95.5666,95.7405,42000.0
2021-09-03 15:55:00,99.22,99.22,99.03,99.13,55572.0,95.8661,95.8661,95.6825,95.7792,55572.0
2021-09-07 09:30:00,98.56,99.0,97.99,98.43,28100.0,95.2284,95.6536,94.6777,95.1028,28100.0
2021-09-07 09:35:00,98.59,98.59,98.42,98.52,4748.0,95.2574,95.2574,95.0932,95.1898,4748.0
2021-09-07 09:40:00,98.44,98.49,98.44,98.49,800.0,95.1125,95.1608,95.1125,95.1608,800.0
2021-09-07 09:45:00,98.42,98.42,98.17,98.21,3996.0,95.0932,95.0932,94.8516,94.8903,3996.0
2021-09-07 09:50:00,98.13,98.29,98.13,98.27,10384.0,94.813,94.9676,94.813,94.9482,10384.0
2021-09-07 09:55:00,98.42,98.54,98.42,98.53,1600.0,95.0932,95.2091,95.0932,95.1994,1600.0
2021-09-07 10:00:00,98.52,98.52,98.29,98.29,2400.0,95.1898,95.1898,94.9676,94.9676,2400.0
2021-09-07 10:05:00,98.17,98.21,97.93,98.02,3736.0,94.8516,94.8903,94.6197,94.7067,3736.0
2021-09-07 10:10:00,97.76,97.9,97.76,97.9,1200.0,94.4555,94.5907,94.4555,94.5907,1200.0
2021-09-07 10:15:00,97.9,98.16,97.9,98.1,2800.0,94.5907,94.8419,94.5907,94.784,2800.0
2021-09-07 10:20:00,98.11,98.19,98.04,98.16,4000.0,94.7936,94.8709,94.726,94.8419,4000.0
2021-09-07 10:25:00,98.1,98.19,98.1,98.17,2000.0,94.784,94.8709,94.784,94.8516,2000.0
2021-09-07 10:30:00,98.17,98.17,98.17,98.17,0.0,94.8516,94.8516,94.8516,94.8516,0.0
2021-09-07 10:35:00,98.22,98.24,98.21,98.24,2400.0,94.8999,94.9192,94.8903,94.9192,2400.0
2021-09-07 10:40:00,98.24,98.25,98.24,98.25,800.0,94.9192,94.9289,94.9192,94.9289,800.0
2021-09-07 10:45:00,98.28,98.28,98.27,98.27,1200.0,94.9579,94.9579,94.9482,94.9482,1200.0
2021-09-07 10:50:00,98.29,98.29,98.29,98.29,400.0,94.9676,94.9676,94.9676,94.9676,400.0
2021-09-07 10:55:00,98.29,98.29,98.29,98.29,0.0,94.9676,94.9676,94.9676,94.9676,0.0
2021-09-07 11:00:00,98.28,98.28,98.25,98.25,1200.0,94.9579,94.9579,94.9289,94.9289,1200.0
2021-09-07 11:05:00,98.14,98.17,98.06,98.17,4728.0,94.8226,94.8516,94.7453,94.8516,4728.0
2021-09-07 11:10:00,98.29,98.29,98.25,98.25,1200.0,94.9676,94.9676,94.9289,94.9289,1200.0
2021-09-07 11:15:00,98.27,98.36,98.27,98.36,1200.0,94.9482,95.0352,94.9482,95.0352,1200.0
2021-09-07 11:20:00,98.41,98.41,98.29,98.29,3244.0,95.0835,95.0835,94.9676,94.9676,3244.0
2021-09-07 11:25:00,98.32,98.32,98.32,98.32,800.0,94.9965,94.9965,94.9965,94.9965,800.0
2021-09-07 11:30:00,98.38,98.5,98.36,98.5,4968.0,95.0545,95.1705,95.0352,95.1705,4968.0
2021-09-07 11:35:00,98.51,98.51,98.46,98.46,3208.0,95.1801,95.1801,95.1318,95.1318,3208.0
2021-09-07 11:40:00,98.38,98.38,98.29,98.33,5600.0,95.0545,95.0545,94.9676,95.0062,5600.0
2021-09-07 11:45:00,98.3,98.32,98.3,98.32,800.0,94.9772,94.9965,94.9772,94.9965,800.0
2021-09-07 11:50:00,98.29,98.3,98.29,98.29,1200.0,94.9676,94.9772,94.9676,94.9676,1200.0
2021-09-07 11:55:00,98.26,98.31,98.25,98.31,4036.0,94.9386,94.9869,94.9289,94.9869,4036.0
2021-09-07 12:00:00,98.33,98.39,98.33,98.39,2000.0,95.0062,95.0642,95.0062,95.0642,2000.0
2021-09-07 12:05:00,98.41,98.46,98.41,98.46,2368.0,95.0835,95.1318,95.0835,95.1318,2368.0
2021-09-07 12:10:00,98.57,98.57,98.55,98.56,2000.0,95.2381,95.2381,95.2188,95.2284,2000.0
2021-09-07 12:15:00,98.53,98.53,98.5,98.51,2000.0,95.1994,95.1994,95.1705,95.1801,2000.0
2021-09-07 12:20:00,98.39,98.39,98.39,98.39,400.0,95.0642,95.0642,95.0642,95.0642,400.0
2021-09-07 12:25:00,98.41,98.48,98.41,98.46,7800.0,95.0835,95.1511,95.0835,95.1318,7800.0
2021-09-07 12:30:00,98.41,98.46,98.41,98.44,2000.0,95.0835,95.1318,95.0835,95.1125,2000.0
2021-09-07 12:35:00,98.46,98.5,98.39,98.41,6244.0,95.1318,95.1705,95.0642,95.0835,6244.0
2021-09-07 12:40:00,98.32,98.32,98.32,98.32,400.0,94.9965,94.9965,94.9965,94.9965,400.0
2021-09-07 12:45:00,98.3,98.38,98.3,98.37,2400.0,94.9772,95.0545,94.9772,95.0448,2400.0
2021-09-07 12:50:00,98.42,98.42,98.42,98.42,408.0,95.0932,95.0932,95.0932,95.0932,408.0
2021-09-07 12:55:00,98.51,98.51,98.51,98.51,400.0,95.1801,95.1801,95.1801,95.1801,400.0
2021-09-07 13:00:00,98.61,98.61,98.6,98.6,1200.0,95.2767,95.2767,95.2671,95.2671,1200.0
2021-09-07 13:05:00,98.64,98.64,98.58,98.58,5744.0,95.3057,95.3057,95.2477,95.2477,5744.0
2021-09-07 13:10:00,98.58,98.58,98.58,98.58,0.0,95.2477,95.2477,95.2477,95.2477,0.0
2021-09-07 13:15:00,98.59,98.62,98.57,98.57,1200.0,95.2574,95.2864,95.2381,95.2381,1200.0
2021-09-07 13:20:00,98.59,98.61,98.58,98.61,2800.0,95.2574,95.2767,95.2477,95.2767,2800.0
2021-09-07 13:25:00,98.61,98.61,98.61,98.61,0.0,95.2767,95.2767,95.2767,95.2767,0.0
2021-09-07 13:30:00,98.54,98.57,98.54,98.57,1600.0,95.2091,95.2381,95.2091,95.2381,1600.0
2021-09-07 13:35:00,98.42,98.45,98.42,98.45,1392.0,95.0932,95.1221,95.0932,95.1221,1392.0
2021-09-07 13:40:00,98.44,98.44,98.44,98.44,800.0,95.1125,95.1125,95.1125,95.1125,800.0
2021-09-07 13:45:00,98.42,98.42,98.4,98.41,2400.0,95.0932,95.0932,95.0738,95.0835,2400.0
2021-09-07 13:50:00,98.41,98.42,98.41,98.42,1600.0,95.0835,95.0932,95.0835,95.0932,1600.0
2021-09-07 13:55:00,98.41,98.41,98.41,98.41,800.0,95.0835,95.0835,95.0835,95.0835,800.0
2021-09-07 14:00:00,98.35,98.4,98.35,98.4,2000.0,95.0255,95.0738,95.0255,95.0738,2000.0
2021-09-07 14:05:00,98.4,98.43,98.38,98.43,4000.0,95.0738,95.1028,95.0545,95.1028,4000.0
2021-09-07 14:10:00,98.42,98.42,98.39,98.39,1200.0,95.0932,95.0932,95.0642,95.0642,1200.0
2021-09-07 14:15:00,98.37,98.37,98.31,98.31,2044.0,95.0448,95.0448,94.9869,94.9869,2044.0
2021-09-07 14:20:00,98.32,98.32,98.25,98.25,1032.0,94.9965,94.9965,94.9289,94.9289,1032.0
2021-09-07 14:25:00,98.27,98.27,98.23,98.25,2756.0,94.9482,94.9482,94.9096,94.9289,2756.0
2021-09-07 14:30:00,98.24,98.26,98.23,98.26,2156.0,94.9192,94.9386,94.9096,94.9386,2156.0
2021-09-07 14:35:00,98.28,98.28,98.27,98.28,400.0,94.9579,94.9579,94.9482,94.9579,400.0
2021-09-07 14:40:00,98.25,98.28,98.25,98.28,1200.0,94.9289,94.9579,94.9289,94.9579,1200.0
2021-09-07 14:45:00,98.22,98.22,98.21,98.21,800.0,94.8999,94.8999,94.8903,94.8903,800.0
2021-09-07 14:50:00,98.19,98.19,98.19,98.19,800.0,94.8709,94.8709,94.8709,94.8709,800.0
2021-09-07 14:55:00,98.26,98.26,98.23,98.26,4448.0,94.9386,94.9386,94.9096,94.9386,4448.0
2021-09-07 15:00:00,98.21,98.21,98.21,98.21,1200.0,94.8903,94.8903,94.8903,94.8903,1200.0
2021-09-07 15:05:00,98.22,98.24,98.2,98.2,2400.0,94.8999,94.9192,94.8806,94.8806,2400.0
2021-09-07 15:10:00,98.2,98.22,98.2,98.22,1200.0,94.8806,94.8999,94.8806,94.8999,1200.0
2021-09-07 15:15:00,98.18,98.21,98.16,98.16,15524.0,94.8613,94.8903,94.8419,94.8419,15524.0
2021-09-07 15:20:00,98.14,98.16,98.14,98.14,1600.0,94.8226,94.8419,94.8226,94.8226,1600.0
2021-09-07 15:25:00,98.11,98.11,98.1,98.1,2400.0,94.7936,94.7936,94.784,94.784,2400.0
2021-09-07 15:30:00,98.06,98.15,98.05,98.13,5600.0,94.7453,94.8323,94.7357,94.813,5600.0
2021-09-07 15:35:00,98.12,98.12,98.01,98.02,4400.0,94.8033,94.8033,94.697,94.7067,4400.0
2021-09-07 15:40:00,97.96,97.97,97.94,97.95,5432.0,94.6487,94.6584,94.6294,94.639,5432.0
2021-09-07 15:45:00,97.92,97.92,97.79,97.79,8996.0,94.6101,94.6101,94.4845,94.4845,8996.0
2021-09-07 15:50:00,97.8,97.96,97.8,97.92,19536.0,94.4941,94.6487,94.4941,94.6101,19536.0
2021-09-07 15:55:00,97.92,97.92,97.84,97.85,31000.0,94.6101,94.6101,94.5328,94.5424,31000.0
2021-09-08 09:30:00,97.84,98.1,97.75,97.75,12820.0,94.5328,94.784,94.4458,94.4458,12820.0
2021-09-08 09:35:00,97.66,98.02,97.57,98.01,3648.0,94.3588,94.7067,94.2719,94.697,3648.0
2021-09-08 09:40:00,97.86,97.86,97.86,97.86,400.0,94.5521,94.5521,94.5521,94.5521,400.0
2021-09-08 09:45:00,98.04,98.29,98.04,98.12,8000.0,94.726,94.9676,94.726,94.8033,8000.0
2021-09-08 09:50:00,98.12,98.12,98.12,98.12,0.0,94.8033,94.8033,94.8033,94.8033,0.0
2021-09-08 09:55:00,98.02,98.12,98.02,98.08,2792.0,94.7067,94.8033,94.7067,94.7647,2792.0
2021-09-08 10:00:00,98.36,98.53,98.36,98.39,5468.0,95.0352,95.1994,95.0352,95.0642,5468.0
2021-09-08 10:05:00,98.48,98.49,98.33,98.33,1200.0,95.1511,95.1608,95.0062,95.0062,1200.0
2021-09-08 10:10:00,98.39,98.6,98.39,98.6,800.0,95.0642,95.2671,95.0642,95.2671,800.0
2021-09-08 10:15:00,98.49,98.49,98.37,98.37,1200.0,95.1608,95.1608,95.0448,95.0448,1200.0
2021-09-08 10:20:00,98.23,98.23,98.23,98.23,400.0,94.9096,94.9096,94.9096,94.9096,400.0
2021-09-08 10:25:00,98.41,98.41,98.39,98.39,800.0,95.0835,95.0835,95.0642,95.0642,800.0
2021-09-08 10:30:00,98.35,98.35,98.19,98.19,1004.0,95.0255,95.0255,94.8709,94.8709,1004.0
2021-09-08 10:35:00,98.26,98.28,98.15,98.25,2400.0,94.9386,94.9579,94.8323,94.9289,2400.0
2021-09-08 10:40:00,98.16,98.26,98.16,98.23,2836.0,94.8419,94.9386,94.8419,94.9096,2836.0
2021-09-08 10:45:00,98.25,98.42,98.23,98.42,3200.0,94.9289,95.0932,94.9096,95.0932,3200.0
2021-09-08 10:50:00,98.38,98.45,98.38,98.45,1200.0,95.0545,95.1221,95.0545,95.1221,1200.0
2021-09-08 10:55:00,98.5,98.83,98.5,98.74,3372.0,95.1705,95.4893,95.1705,95.4023,3372.0
2021-09-08 11:00:00,98.83,98.87,98.81,98.81,3576.0,95.4893,95.5279,95.47,95.47,3576.0
2021-09-08 11:05:00,98.87,98.87,98.82,98.86,1600.0,95.5279,95.5279,95.4796,95.5183,1600.0
2021-09-08 11:10:00,98.9,98.91,98.76,98.76,2800.0,95.5569,95.5666,95.4217,95.4217,2800.0
2021-09-08 11:15:00,98.78,98.78,98.78,98.78,400.0,95.441,95.441,95.441,95.441,400.0
2021-09-08 11:20:00,98.91,99.02,98.91,98.91,3600.0,95.5666,95.6729,95.5666,95.5666,3600.0
2021-09-08 11:25:00,98.99,98.99,98.99,98.99,800.0,95.6439,95.6439,95.6439,95.6439,800.0
2021-09-08 11:30:00,98.98,98.99,98.78,98.78,14000.0,95.6342,95.6439,95.441,95.441,14000.0
2021-09-08 11:35:00,98.84,98.84,98.84,98.84,400.0,95.499,95.499,95.499,95.499,400.0
2021-09-08 11:40:00,98.81,98.83,98.81,98.83,3200.0,95.47,95.4893,95.47,95.4893,3200.0
2021-09-08 11:45:00,98.82,98.88,98.75,98.75,9612.0,95.4796,95.5376,95.412,95.412,9612.0
2021-09-08 11:50:00,98.75,98.75,98.75,98.75,0.0,95.412,95.412,95.412,95.412,0.0
2021-09-08 11:55:00,98.8,98.82,98.8,98.82,1568.0,95.4603,95.4796,95.4603,95.4796,1568.0
2021-09-08 12:00:00,98.88,98.97,98.83,98.97,2484.0,95.5376,95.6246,95.4893,95.6246,2484.0
2021-09-08 12:05:00,99.03,99.28,99.03,99.28,2000.0,95.6825,95.9241,95.6825,95.9241,2000.0
2021-09-08 12:10:00,99.3,99.3,99.25,99.3,2800.0,95.9434,95.9434,95.8951,95.9434,2800.0
2021-09-08 12:15:00,99.31,99.32,99.31,99.31,1200.0,95.9531,95.9627,95.9531,95.9531,1200.0
2021-09-08 12:20:00,99.4,99.54,99.4,99.52,9620.0,96.04,96.1753,96.04,96.156,9620.0
2021-09-08 12:25:00,99.53,99.59,99.53,99.59,800.0,96.1656,96.2236,96.1656,96.2236,800.0
2021-09-08 12:30:00,99.61,99.61,99.51,99.53,5000.0,96.2429,96.2429,96.1463,96.1656,5000.0
2021-09-08 12:35:00,99.5,99.5,99.39,99.44,3288.0,96.1367,96.1367,96.0304,96.0787,3288.0
2021-09-08 12:40:00,99.42,99.51,99.42,99.51,800.0,96.0594,96.1463,96.0594,96.1463,800.0
2021-09-08 12:45:00,99.5,99.52,99.44,99.52,4400.0,96.1367,96.156,96.0787,96.156,4400.0
2021-09-08 12:50:00,99.47,99.48,99.45,99.45,1600.0,96.1077,96.1173,96.0883,96.0883,1600.0
2021-09-08 12:55:00,99.44,99.46,99.43,99.45,2400.0,96.0787,96.098,96.069,96.0883,2400.0
2021-09-08 13:00:00,99.47,99.47,99.44,99.44,800.0,96.1077,96.1077,96.0787,96.0787,800.0
2021-09-08 13:05:00,99.44,99.44,99.13,99.13,3652.0,96.0787,96.0787,95.7792,95.7792,3652.0
2021-09-08 13:10:00,99.22,99.23,99.2,99.2,2052.0,95.8661,95.8758,95.8468,95.8468,2052.0
2021-09-08 13:15:00,99.25,99.36,99.25,99.35,2664.0,95.8951,96.0014,95.8951,95.9917,2664.0
2021-09-08 13:20:00,99.32,99.32,99.29,99.29,2164.0,95.9627,95.9627,95.9337,95.9337,2164.0
2021-09-08 13:25:00,99.38,99.4,99.38,99.4,800.0,96.0207,96.04,96.0207,96.04,800.0
2021-09-08 13:30:00,99.45,99.45,99.36,99.36,2908.0,96.0883,96.0883,96.0014,96.0014,2908.0
2021-09-08 13:35:00,99.33,99.36,99.32,99.35,5640.0,95.9724,96.0014,95.9627,95.9917,5640.0
2021-09-08 13:40:00,99.39,99.4,99.29,99.31,3648.0,96.0304,96.04,95.9337,95.9531,3648.0
2021-09-08 13:45:00,99.3,99.3,99.25,99.25,2800.0,95.9434,95.9434,95.8951,95.8951,2800.0
2021-09-08 13:50:00,99.23,99.23,99.21,99.23,2000.0,95.8758,95.8758,95.8565,95.8758,2000.0
2021-09-08 13:55:00,99.23,99.23,99.17,99.17,7600.0,95.8758,95.8758,95.8178,95.8178,7600.0
2021-09-08 14:00:00,99.2,99.32,99.17,99.3,10436.0,95.8468,95.9627,95.8178,95.9434,10436.0
2021-09-08 14:05:00,99.25,99.27,99.25,99.27,1600.0,95.8951,95.9144,95.8951,95.9144,1600.0
2021-09-08 14:10:00,99.27,99.29,99.26,99.29,1600.0,95.9144,95.9337,95.9048,95.9337,1600.0
2021-09-08 14:15:00,99.35,99.35,99.22,99.22,6000.0,95.9917,95.9917,95.8661,95.8661,6000.0
2021-09-08 14:20:00,99.22,99.22,99.22,99.22,0.0,95.8661,95.8661,95.8661,95.8661,0.0
2021-09-08 14:25:00,99.31,99.38,99.21,99.21,9988.0,95.9531,96.0207,95.8565,95.8565,9988.0
2021-09-08 14:30:00,99.17,99.26,99.17,99.26,3224.0,95.8178,95.9048,95.8178,95.9048,3224.0
2021-09-08 14:35:00,99.26,99.26,99.22,99.22,2400.0,95.9048,95.9048,95.8661,95.8661,2400.0
2021-09-08 14:40:00,99.23,99.26,99.2,99.24,2400.0,95.8758,95.9048,95.8468,95.8854,2400.0
2021-09-08 14:45:00,99.3,99.3,99.3,99.3,400.0,95.9434,95.9434,95.9434,95.9434,400.0
2021-09-08 14:50:00,99.37,99.41,99.31,99.31,2000.0,96.011,96.0497,95.9531,95.9531,2000.0
2021-09-08 14:55:00,99.36,99.36,99.33,99.33,1348.0,96.0014,96.0014,95.9724,95.9724,1348.0
2021-09-08 15:00:00,99.32,99.34,99.3,99.3,4000.0,95.9627,95.9821,95.9434,95.9434,4000.0
2021-09-08 15:05:00,99.33,99.39,99.3,99.39,2800.0,95.9724,96.0304,95.9434,96.0304,2800.0
2021-09-08 15:10:00,99.33,99.35,99.33,99.34,1600.0,95.9724,95.9917,95.9724,95.9821,1600.0
2021-09-08 15:15:00,99.34,99.34,99.3,99.33,4600.0,95.9821,95.9821,95.9434,95.9724,4600.0
2021-09-08 15:20:00,99.31,99.31,99.31,99.31,400.0,95.9531,95.9531,95.9531,95.9531,400.0
2021-09-08 15:25:00,99.3,99.3,99.23,99.24,4096.0,95.9434,95.9434,95.8758,95.8854,4096.0
2021-09-08 15:30:00,99.21,99.23,99.17,99.23,10492.0,95.8565,95.8758,95.8178,95.8758,10492.0
2021-09-08 15:35:00,99.23,99.24,99.21,99.24,2400.0,95.8758,95.8854,95.8565,95.8854,2400.0
2021-09-08 15:40:00,99.22,99.35,99.22,99.35,3600.0,95.8661,95.9917,95.8661,95.9917,3600.0
2021-09-08 15:45:00,99.32,99.45,99.31,99.45,6972.0,95.9627,96.0883,95.9531,96.0883,6972.0
2021-09-08 15:50:00,99.48,99.55,99.45,99.52,31408.0,96.1173,96.185,96.0883,96.156,31408.0
2021-09-08 15:55:00,99.49,99.6,99.42,99.58,84192.0,96.127,96.2333,96.0594,96.2139,84192.0
2021-09-09 09:30:00,99.79,99.99,99.57,99.83,14568.0,96.4168,96.6101,96.2043,96.4555,14568.0
2021-09-09 09:35:00,99.82,99.89,99.81,99.82,1940.0,96.4458,96.5135,96.4362,96.4458,1940.0
2021-09-09 09:40:00,99.82,99.89,99.66,99.89,5336.0,96.4458,96.5135,96.2912,96.5135,5336.0
2021-09-09 09:45:00,100.0,100.08,99.91,99.94,27396.0,96.6197,96.697,96.5328,96.5618,27396.0
2021-09-09 09:50:00,100.0,100.16,100.0,100.02,3480.0,96.6197,96.7743,96.6197,96.6391,3480.0
2021-09-09 09:55:00,99.96,99.96,99.77,99.78,2000.0,96.5811,96.5811,96.3975,96.4072,2000.0
2021-09-09 10:00:00,99.86,99.9,99.86,99.9,800.0,96.4845,96.5231,96.4845,96.5231,800.0
2021-09-09 10:05:00,99.89,100.06,99.89,100.06,6000.0,96.5135,96.6777,96.5135,96.6777,6000.0
2021-09-09 10:10:00,99.94,100.17,99.94,100.14,13252.0,96.5618,96.784,96.5618,96.755,13252.0
2021-09-09 10:15:00,100.23,100.23,99.93,99.93,11396.0,96.842,96.842,96.5521,96.5521,11396.0
2021-09-09 10:20:00,99.93,99.93,99.9,99.9,800.0,96.5521,96.5521,96.5231,96.5231,800.0
2021-09-09 10:25:00,99.94,99.94,99.94,99.94,400.0,96.5618,96.5618,96.5618,96.5618,400.0
2021-09-09 10:30:00,100.02,100.02,99.83,99.92,2360.0,96.6391,96.6391,96.4555,96.5425,2360.0
2021-09-09 10:35:00,99.88,99.89,99.82,99.83,1600.0,96.5038,96.5135,96.4458,96.4555,1600.0
2021-09-09 10:40:00,99.83,99.83,99.79,99.83,2400.0,96.4555,96.4555,96.4168,96.4555,2400.0
2021-09-09 10:45:00,99.84,99.88,99.83,99.88,1200.0,96.4652,96.5038,96.4555,96.5038,1200.0
2021-09-09 10:50:00,99.91,99.94,99.91,99.93,1600.0,96.5328,96.5618,96.5328,96.5521,1600.0
2021-09-09 10:55:00,99.95,99.97,99.71,99.71,8896.0,96.5714,96.5908,96.3396,96.3396,8896.0
2021-09-09 11:00:00,99.68,99.71,99.58,99.67,6400.0,96.3106,96.3396,96.2139,96.3009,6400.0
2021-09-09 11:05:00,99.67,99.71,99.66,99.67,2404.0,96.3009,96.3396,96.2912,96.3009,2404.0
2021-09-09 11:10:00,99.64,99.64,99.58,99.59,3600.0,96.2719,96.2719,96.2139,96.2236,3600.0
2021-09-09 11:15:00,99.54,99.55,99.43,99.43,3784.0,96.1753,96.185,96.069,96.069,3784.0
2021-09-09 11:20:00,99.39,99.65,99.39,99.62,2400.0,96.0304,96.2816,96.0304,96.2526,2400.0
2021-09-09 11:25:00,99.67,99.67,99.52,99.61,4000.0,96.3009,96.3009,96.156,96.2429,4000.0
2021-09-09 11:30:00,99.53,99.56,99.45,99.56,2800.0,96.1656,96.1946,96.0883,96.1946,2800.0
2021-09-09 11:35:00,99.54,99.74,99.54,99.73,2400.0,96.1753,96.3685,96.1753,96.3589,2400.0
2021-09-09 11:40:00,99.72,99.73,99.64,99.68,2000.0,96.3492,96.3589,96.2719,96.3106,2000.0
2021-09-09 11:45:00,99.69,99.78,99.69,99.78,2000.0,96.3202,96.4072,96.3202,96.4072,2000.0
2021-09-09 11:50:00,99.78,99.89,99.78,99.89,10400.0,96.4072,96.5135,96.4072,96.5135,10400.0
2021-09-09 11:55:00,99.82,99.84,99.78,99.8,33600.0,96.4458,96.4652,96.4072,96.4265,33600.0
2021-09-09 12:00:00,99.86,99.86,99.71,99.71,4400.0,96.4845,96.4845,96.3396,96.3396,4400.0
2021-09-09 12:05:00,99.68,99.84,99.62,99.78,9360.0,96.3106,96.4652,96.2526,96.4072,9360.0
2021-09-09 12:10:00,99.77,99.85,99.76,99.85,3160.0,96.3975,96.4748,96.3879,96.4748,3160.0
2021-09-09 12:15:00,99.81,99.81,99.76,99.76,3200.0,96.4362,96.4362,96.3879,96.3879,3200.0
2021-09-09 12:20:00,99.77,99.79,99.75,99.76,4760.0,96.3975,96.4168,96.3782,96.3879,4760.0
2021-09-09 12:25:00,99.76,99.88,99.76,99.88,7720.0,96.3879,96.5038,96.3879,96.5038,7720.0
2021-09-09 12:30:00,99.84,99.97,99.84,99.94,7048.0,96.4652,96.5908,96.4652,96.5618,7048.0
2021-09-09 12:35:00,100.0,100.0,99.96,100.0,4000.0,96.6197,96.6197,96.5811,96.6197,4000.0
2021-09-09 12:40:00,100.08,100.08,100.01,100.06,7240.0,96.697,96.697,96.6294,96.6777,7240.0
2021-09-09 12:45:00,100.07,100.23,100.05,100.18,13144.0,96.6874,96.842,96.6681,96.7937,13144.0
2021-09-09 12:50:00,100.15,100.23,100.15,100.2,5376.0,96.7647,96.842,96.7647,96.813,5376.0
2021-09-09 12:55:00,100.13,100.17,100.07,100.09,4400.0,96.7454,96.784,96.6874,96.7067,4400.0
2021-09-09 13:00:00,100.11,100.13,100.09,100.09,1768.0,96.726,96.7454,96.7067,96.7067,1768.0
2021-09-09 13:05:00,100.12,100.22,100.12,100.22,7884.0,96.7357,96.8323,96.7357,96.8323,7884.0
2021-09-09 13:10:00,100.23,100.26,100.23,100.26,1200.0,96.842,96.871,96.842,96.871,1200.0
2021-09-09 13:15:00,100.25,100.29,100.16,100.23,7864.0,96.8613,96.8999,96.7743,96.842,7864.0
2021-09-09 13:20:00,100.17,100.19,99.97,100.03,22300.0,96.784,96.8033,96.5908,96.6487,22300.0
2021-09-09 13:25:00,100.03,100.09,99.92,99.94,9708.0,96.6487,96.7067,96.5425,96.5618,9708.0
2021-09-09 13:30:00,99.88,99.88,99.67,99.71,7800.0,96.5038,96.5038,96.3009,96.3396,7800.0
2021-09-09 13:35:00,99.63,99.72,99.63,99.69,3224.0,96.2623,96.3492,96.2623,96.3202,3224.0
2021-09-09 13:40:00,99.72,99.86,99.72,99.86,3200.0,96.3492,96.4845,96.3492,96.4845,3200.0
2021-09-09 13:45:00,99.77,99.85,99.74,99.74,2000.0,96.3975,96.4748,96.3685,96.3685,2000.0
2021-09-09 13:50:00,99.66,99.71,99.63,99.68,7200.0,96.2912,96.3396,96.2623,96.3106,7200.0
2021-09-09 13:55:00,99.69,99.72,99.65,99.7,5200.0,96.3202,96.3492,96.2816,96.3299,5200.0
2021-09-09 14:00:00,99.71,99.71,99.53,99.53,5600.0,96.3396,96.3396,96.1656,96.1656,5600.0
2021-09-09 14:05:00,99.57,99.84,99.57,99.74,5620.0,96.2043,96.4652,96.2043,96.3685,5620.0
2021-09-09 14:10:00,99.72,99.76,99.69,99.75,4400.0,96.3492,96.3879,96.3202,96.3782,4400.0
2021-09-09 14:15:00,99.74,99.83,99.74,99.77,4800.0,96.3685,96.4555,96.3685,96.3975,4800.0
2021-09-09 14:20:00,99.78,99.87,99.77,99.8,2400.0,96.4072,96.4941,96.3975,96.4265,2400.0
2021-09-09 14:25:00,99.83,99.84,99.79,99.84,5500.0,96.4555,96.4652,96.4168,96.4652,5500.0
2021-09-09 14:30:00,99.86,99.89,99.86,99.89,1200.0,96.4845,96.5135,96.4845,96.5135,1200.0
2021-09-09 14:35:00,99.91,99.94,99.91,99.92,2400.0,96.5328,96.5618,96.5328,96.5425,2400.0
2021-09-09 14:40:00,99.94,99.94,99.81,99.86,8020.0,96.5618,96.5618,96.4362,96.4845,8020.0
2021-09-09 14:45:00,99.89,100.0,99.89,100.0,3992.0,96.5135,96.6197,96.5135,96.6197,3992.0
2021-09-09 14:50:00,100.02,100.17,100.0,100.05,7448.0,96.6391,96.784,96.6197,96.6681,7448.0
2021-09-09 14:55:00,100.05,100.07,100.01,100.02,6372.0,96.6681,96.6874,96.6294,96.6391,6372.0
2021-09-09 15:00:00,100.05,100.05,100.02,100.02,2400.0,96.6681,96.6681,96.6391,96.6391,2400.0
2021-09-09 15:05:00,100.01,100.15,100.01,100.14,5596.0,96.6294,96.7647,96.6294,96.755,5596.0
2021-09-09 15:10:00,100.12,100.21,100.09,100.09,4580.0,96.7357,96.8227,96.7067,96.7067,4580.0
2021-09-09 15:15:00,100.09,100.12,100.09,100.12,2000.0,96.7067,96.7357,96.7067,96.7357,2000.0
2021-09-09 15:20:00,100.12,100.23,100.1,100.23,6892.0,96.7357,96.842,96.7164,96.842,6892.0
2021-09-09 15:25:00,100.2,100.26,100.18,100.26,5664.0,96.813,96.871,96.7937,96.871,5664.0
2021-09-09 15:30:00,100.19,100.22,100.11,100.14,14000.0,96.8033,96.8323,96.726,96.755,14000.0
2021-09-09 15:35:00,100.08,100.19,100.04,100.19,10400.0,96.697,96.8033,96.6584,96.8033,10400.0
2021-09-09 15:40:00,100.16,100.33,100.16,100.26,11200.0,96.7743,96.9386,96.7743,96.871,11200.0
2021-09-09 15:45:00,100.27,100.37,100.23,100.23,21256.0,96.8806,96.9772,96.842,96.842,21256.0
2021-09-09 15:50:00,100.24,100.24,100.15,100.17,24684.0,96.8516,96.8516,96.7647,96.784,24684.0
2021-09-09 15:55:00,100.16,100.24,100.01,100.08,43244.0,96.7743,96.8516,96.6294,96.697,43244.0
2021-09-10 09:30:00,100.42,100.72,100.38,100.61,23520.0,97.0256,97.3154,96.9869,97.2091,23520.0
2021-09-10 09:35:00,100.6,100.6,100.5,100.58,2360.0,97.1995,97.1995,97.1028,97.1801,2360.0
2021-09-10 09:40:00,100.66,100.77,100.66,100.68,17448.0,97.2574,97.3637,97.2574,97.2768,17448.0
2021-09-10 09:45:00,100.67,100.68,100.55,100.6,8124.0,97.2671,97.2768,97.1512,97.1995,8124.0
2021-09-10 09:50:00,100.47,100.63,100.46,100.63,8236.0,97.0739,97.2285,97.0642,97.2285,8236.0
2021-09-10 09:55:00,100.64,100.68,100.55,100.61,12988.0,97.2381,97.2768,97.1512,97.2091,12988.0
2021-09-10 10:00:00,100.48,100.48,100.26,100.26,4400.0,97.0835,97.0835,96.871,96.871,4400.0
2021-09-10 10:05:00,100.28,100.36,100.25,100.3,14756.0,96.8903,96.9676,96.8613,96.9096,14756.0
2021-09-10 10:10:00,100.25,100.57,100.22,100.57,10720.0,96.8613,97.1705,96.8323,97.1705,10720.0
2021-09-10 10:15:00,100.57,100.57,100.43,100.43,5736.0,97.1705,97.1705,97.0352,97.0352,5736.0
2021-09-10 10:20:00,100.53,100.53,100.42,100.47,1200.0,97.1318,97.1318,97.0256,97.0739,1200.0
2021-09-10 10:25:00,100.48,100.58,100.48,100.52,11336.0,97.0835,97.1801,97.0835,97.1222,11336.0
2021-09-10 10:30:00,100.5,100.51,100.33,100.51,15700.0,97.1028,97.1125,96.9386,97.1125,15700.0
2021-09-10 10:35:00,100.53,100.64,100.51,100.51,8608.0,97.1318,97.2381,97.1125,97.1125,8608.0
2021-09-10 10:40:00,100.53,100.53,100.48,100.5,4400.0,97.1318,97.1318,97.0835,97.1028,4400.0
2021-09-10 10:45:00,100.55,100.77,100.55,100.68,17436.0,97.1512,97.3637,97.1512,97.2768,17436.0
2021-09-10 10:50:00,100.73,100.82,100.67,100.81,16396.0,97.3251,97.412,97.2671,97.4024,16396.0
2021-09-10 10:55:00,100.75,100.84,100.67,100.75,4400.0,97.3444,97.4314,97.2671,97.3444,4400.0
2021-09-10 11:00:00,100.77,100.95,100.77,100.94,8128.0,97.3637,97.5376,97.3637,97.528,8128.0
2021-09-10 11:05:00,100.91,101.06,100.87,100.96,10400.0,97.499,97.6439,97.4603,97.5473,10400.0
2021-09-10 11:10:00,101.06,101.1,100.96,100.96,35464.0,97.6439,97.6826,97.5473,97.5473,35464.0
2021-09-10 11:15:00,100.92,100.99,100.91,100.96,6016.0,97.5087,97.5763,97.499,97.5473,6016.0
2021-09-10 11:20:00,100.91,101.08,100.91,101.02,16248.0,97.499,97.6632,97.499,97.6053,16248.0
2021-09-10 11:25:00,101.06,101.1,100.94,100.94,14860.0,97.6439,97.6826,97.528,97.528,14860.0
2021-09-10 11:30:00,100.91,101.23,100.91,101.22,12584.0,97.499,97.8082,97.499,97.7985,12584.0
2021-09-10 11:35:00,101.15,101.18,101.13,101.16,4400.0,97.7309,97.7599,97.7116,97.7405,4400.0
2021-09-10 11:40:00,101.19,101.25,101.18,101.25,5540.0,97.7695,97.8275,97.7599,97.8275,5540.0
2021-09-10 11:45:00,101.33,101.46,101.31,101.31,17928.0,97.9048,98.0304,97.8855,97.8855,17928.0
2021-09-10 11:50:00,101.35,101.35,101.2,101.31,4892.0,97.9241,97.9241,97.7792,97.8855,4892.0
2021-09-10 11:55:00,101.3,101.63,101.3,101.61,7928.0,97.8758,98.1947,97.8758,98.1753,7928.0
2021-09-10 12:00:00,101.52,101.52,101.3,101.38,22592.0,98.0884,98.0884,97.8758,97.9531,22592.0
2021-09-10 12:05:00,101.39,101.51,101.39,101.51,1832.0,97.9628,98.0787,97.9628,98.0787,1832.0
2021-09-10 12:10:00,101.49,101.49,101.45,101.49,5628.0,98.0594,98.0594,98.0207,98.0594,5628.0
2021-09-10 12:15:00,101.52,101.56,101.5,101.51,10840.0,98.0884,98.127,98.069,98.0787,10840.0
2021-09-10 12:20:00,101.51,101.57,101.51,101.57,4900.0,98.0787,98.1367,98.0787,98.1367,4900.0
2021-09-10 12:25:00,101.62,101.67,101.61,101.66,6272.0,98.185,98.2333,98.1753,98.2236,6272.0
2021-09-10 12:30:00,101.66,101.7,101.62,101.62,8416.0,98.2236,98.2623,98.185,98.185,8416.0
2021-09-10 12:35:00,101.66,101.73,101.61,101.73,5212.0,98.2236,98.2913,98.1753,98.2913,5212.0
2021-09-10 12:40:00,101.73,101.82,101.73,101.82,5968.0,98.2913,98.3782,98.2913,98.3782,5968.0
2021-09-10 12:45:00,101.82,101.82,101.82,101.82,1200.0,98.3782,98.3782,98.3782,98.3782,1200.0
2021-09-10 12:50:00,101.78,101.91,101.77,101.89,8144.0,98.3396,98.4652,98.3299,98.4459,8144.0
2021-09-10 12:55:00,101.97,101.98,101.92,101.94,22688.0,98.5232,98.5328,98.4748,98.4942,22688.0
2021-09-10 13:00:00,101.95,101.95,101.95,101.95,400.0,98.5038,98.5038,98.5038,98.5038,400.0
2021-09-10 13:05:00,101.97,102.05,101.97,102.05,4696.0,98.5232,98.6005,98.5232,98.6005,4696.0
2021-09-10 13:10:00,102.11,102.23,102.07,102.19,4080.0,98.6584,98.7744,98.6198,98.7357,4080.0
2021-09-10 13:15:00,102.2,102.25,102.1,102.11,17388.0,98.7454,98.7937,98.6488,98.6584,17388.0
2021-09-10 13:20:00,102.1,102.12,102.07,102.08,5688.0,98.6488,98.6681,98.6198,98.6294,5688.0
2021-09-10 13:25:00,102.06,102.14,102.04,102.08,9200.0,98.6101,98.6874,98.5908,98.6294,9200.0
2021-09-10 13:30:00,102.09,102.16,102.09,102.16,5600.0,98.6391,98.7067,98.6391,98.7067,5600.0
2021-09-10 13:35:00,102.16,102.26,102.13,102.26,8532.0,98.7067,98.8034,98.6778,98.8034,8532.0
2021-09-10 13:40:00,102.25,102.25,102.09,102.1,4628.0,98.7937,98.7937,98.6391,98.6488,4628.0
2021-09-10 13:45:00,102.14,102.24,102.13,102.14,6600.0,98.6874,98.784,98.6778,98.6874,6600.0
2021-09-10 13:50:00,102.18,102.18,102.17,102.17,4000.0,98.7261,98.7261,98.7164,98.7164,4000.0
2021-09-10 13:55:00,102.18,102.19,102.13,102.15,6820.0,98.7261,98.7357,98.6778,98.6971,6820.0
2021-09-10 14:00:00,102.17,102.24,102.17,102.23,8352.0,98.7164,98.784,98.7164,98.7744,8352.0
2021-09-10 14:05:00,102.24,102.29,102.23,102.24,7372.0,98.784,98.8323,98.7744,98.784,7372.0
2021-09-10 14:10:00,102.27,102.32,102.24,102.25,13648.0,98.813,98.8613,98.784,98.7937,13648.0
2021-09-10 14:15:00,102.24,102.24,102.07,102.13,9632.0,98.784,98.784,98.6198,98.6778,9632.0
2021-09-10 14:20:00,102.14,102.2,102.14,102.2,2000.0,98.6874,98.7454,98.6874,98.7454,2000.0
2021-09-10 14:25:00,102.24,102.24,102.14,102.17,7064.0,98.784,98.784,98.6874,98.7164,7064.0
2021-09-10 14:30:00,102.17,102.18,102.13,102.18,5560.0,98.7164,98.7261,98.6778,98.7261,5560.0
2021-09-10 14:35:00,102.18,102.18,102.1,102.1,2620.0,98.7261,98.7261,98.6488,98.6488,2620.0
2021-09-10 14:40:00,102.16,102.22,102.15,102.16,7420.0,98.7067,98.7647,98.6971,98.7067,7420.0
2021-09-10 14:45:00,102.13,102.16,102.12,102.15,4400.0,98.6778,98.7067,98.6681,98.6971,4400.0
2021-09-10 14:50:00,102.16,102.17,102.13,102.13,7884.0,98.7067,98.7164,98.6778,98.6778,7884.0
2021-09-10 14:55:00,102.17,102.19,102.12,102.12,5600.0,98.7164,98.7357,98.6681,98.6681,5600.0
2021-09-10 15:00:00,102.14,102.15,102.06,102.09,9528.0,98.6874,98.6971,98.6101,98.6391,9528.0
2021-09-10 15:05:00,102.11,102.11,101.89,101.89,10800.0,98.6584,98.6584,98.4459,98.4459,10800.0
2021-09-10 15:10:00,101.89,101.92,101.83,101.9,7048.0,98.4459,98.4748,98.3879,98.4555,7048.0
2021-09-10 15:15:00,101.92,101.94,101.8,101.86,7244.0,98.4748,98.4942,98.3589,98.4169,7244.0
2021-09-10 15:20:00,101.81,101.9,101.8,101.89,5816.0,98.3686,98.4555,98.3589,98.4459,5816.0
2021-09-10 15:25:00,101.91,101.96,101.88,101.88,12060.0,98.4652,98.5135,98.4362,98.4362,12060.0
2021-09-10 15:30:00,101.88,101.88,101.49,101.49,22000.0,98.4362,98.4362,98.0594,98.0594,22000.0
2021-09-10 15:35:00,101.5,101.5,101.19,101.19,14800.0,98.069,98.069,97.7695,97.7695,14800.0
2021-09-10 15:40:00,101.15,101.22,101.01,101.22,29608.0,97.7309,97.7985,97.5956,97.7985,29608.0
2021-09-10 15:45:00,101.17,101.17,100.8,100.8,21372.0,97.7502,97.7502,97.3927,97.3927,21372.0
2021-09-10 15:50:00,100.59,101.09,100.54,100.99,48688.0,97.1898,97.6729,97.1415,97.5763,48688.0
2021-09-10 15:55:00,100.99,101.07,100.88,100.94,55088.0,97.5763,97.6536,97.47,97.528,55088.0
2021-09-13 09:30:00,101.87,101.87,101.65,101.69,23796.0,98.4265,98.4265,98.214,98.2526,23796.0
2021-09-13 09:35:00,101.54,101.57,101.3,101.3,2400.0,98.1077,98.1367,97.8758,97.8758,2400.0
2021-09-13 09:40:00,101.33,101.61,101.15,101.61,9200.0,97.9048,98.1753,97.7309,98.1753,9200.0
2021-09-13 09:45:00,101.6,101.69,101.49,101.57,12204.0,98.1657,98.2526,98.0594,98.1367,12204.0
2021-09-13 09:50:00,101.77,101.82,101.63,101.8,11200.0,98.3299,98.3782,98.1947,98.3589,11200.0
2021-09-13 09:55:00,101.75,102.18,101.75,102.18,8972.0,98.3106,98.7261,98.3106,98.7261,8972.0
2021-09-13 10:00:00,101.99,101.99,101.72,101.92,14352.0,98.5425,98.5425,98.2816,98.4748,14352.0
2021-09-13 10:05:00,101.85,101.96,101.79,101.96,8364.0,98.4072,98.5135,98.3492,98.5135,8364.0
2021-09-13 10:10:00,101.96,102.25,101.94,102.25,13696.0,98.5135,98.7937,98.4942,98.7937,13696.0
2021-09-13 10:15:00,102.19,102.19,101.75,101.75,14116.0,98.7357,98.7357,98.3106,98.3106,14116.0
2021-09-13 10:20:00,101.8,101.98,101.76,101.81,36200.0,98.3589,98.5328,98.3203,98.3686,36200.0
2021-09-13 10:25:00,101.79,101.99,101.74,101.91,10500.0,98.3492,98.5425,98.3009,98.4652,10500.0
2021-09-13 10:30:00,101.95,102.01,101.66,101.66,15276.0,98.5038,98.5618,98.2236,98.2236,15276.0
2021-09-13 10:35:00,101.69,101.9,101.58,101.8,74172.0,98.2526,98.4555,98.1463,98.3589,74172.0
2021-09-13 10:40:00,101.86,101.96,101.78,101.95,103060.0,98.4169,98.5135,98.3396,98.5038,103060.0
2021-09-13 10:45:00,101.97,102.11,101.88,102.05,54124.0,98.5232,98.6584,98.4362,98.6005,54124.0
2021-09-13 10:50:00,102.05,102.41,102.05,102.41,34548.0,98.6005,98.9483,98.6005,98.9483,34548.0
2021-09-13 10:55:00,102.45,102.45,102.24,102.26,11004.0,98.9869,98.9869,98.784,98.8034,11004.0
2021-09-13 11:00:00,102.31,102.32,102.16,102.32,5768.0,98.8517,98.8613,98.7067,98.8613,5768.0
2021-09-13 11:05:00,102.22,102.22,101.94,101.94,5200.0,98.7647,98.7647,98.4942,98.4942,5200.0
2021-09-13 11:10:00,101.86,101.87,101.64,101.64,6160.0,98.4169,98.4265,98.2043,98.2043,6160.0
2021-09-13 11:15:00,101.42,101.52,101.39,101.49,15956.0,97.9917,98.0884,97.9628,98.0594,15956.0
2021-09-13 11:20:00,101.49,101.49,101.31,101.39,3200.0,98.0594,98.0594,97.8855,97.9628,3200.0
2021-09-13 11:25:00,101.39,101.45,101.33,101.33,8400.0,97.9628,98.0207,97.9048,97.9048,8400.0
2021-09-13 11:30:00,101.37,101.44,101.36,101.38,3200.0,97.9434,98.0111,97.9338,97.9531,3200.0
2021-09-13 11:35:00,101.26,101.31,101.19,101.31,6400.0,97.8372,97.8855,97.7695,97.8855,6400.0
2021-09-13 11:40:00,101.28,101.31,101.18,101.18,8600.0,97.8565,97.8855,97.7599,97.7599,8600.0
2021-09-13 11:45:00,101.2,101.34,101.2,101.26,10632.0,97.7792,97.9145,97.7792,97.8372,10632.0
2021-09-13 11:50:00,101.08,101.33,101.08,101.28,85608.0,97.6632,97.9048,97.6632,97.8565,85608.0
2021-09-13 11:55:00,101.28,101.41,101.2,101.35,104980.0,97.8565,97.9821,97.7792,97.9241,104980.0
2021-09-13 12:00:00,101.35,101.46,101.27,101.33,84432.0,97.9241,98.0304,97.8468,97.9048,84432.0
2021-09-13 12:05:00,101.35,101.42,101.31,101.36,59316.0,97.9241,97.9917,97.8855,97.9338,59316.0
2021-09-13 12:10:00,101.36,101.39,101.26,101.3,23436.0,97.9338,97.9628,97.8372,97.8758,23436.0
2021-09-13 12:15:00,101.28,101.28,101.16,101.17,14644.0,97.8565,97.8565,97.7405,97.7502,14644.0
2021-09-13 12:20:00,101.15,101.24,101.06,101.06,9596.0,97.7309,97.8178,97.6439,97.6439,9596.0
2021-09-13 12:25:00,101.07,101.26,101.07,101.21,29636.0,97.6536,97.8372,97.6536,97.7888,29636.0
2021-09-13 12:30:00,101.12,101.25,101.06,101.15,34484.0,97.7019,97.8275,97.6439,97.7309,34484.0
2021-09-13 12:35:00,101.2,101.25,101.2,101.23,9660.0,97.7792,97.8275,97.7792,97.8082,9660.0
2021-09-13 12:40:00,101.22,101.24,101.08,101.23,59916.0,97.7985,97.8178,97.6632,97.8082,59916.0
2021-09-13 12:45:00,101.25,101.25,101.21,101.24,9732.0,97.8275,97.8275,97.7888,97.8178,9732.0
2021-09-13 12:50:00,101.23,101.25,101.19,101.2,20484.0,97.8082,97.8275,97.7695,97.7792,20484.0
2021-09-13 12:55:00,101.25,101.27,101.21,101.24,12764.0,97.8275,97.8468,97.7888,97.8178,12764.0
2021-09-13 13:00:00,101.21,101.3,101.15,101.2,30000.0,97.7888,97.8758,97.7309,97.7792,30000.0
2021-09-13 13:05:00,101.19,101.41,101.19,101.34,24208.0,97.7695,97.9821,97.7695,97.9145,24208.0
2021-09-13 13:10:00,101.38,101.46,101.38,101.45,31616.0,97.9531,98.0304,97.9531,98.0207,31616.0
2021-09-13 13:15:00,101.44,101.46,101.37,101.45,60728.0,98.0111,98.0304,97.9434,98.0207,60728.0
2021-09-13 13:20:00,101.44,101.51,101.21,101.21,18560.0,98.0111,98.0787,97.7888,97.7888,18560.0
2021-09-13 13:25:00,101.19,101.25,101.08,101.08,8148.0,97.7695,97.8275,97.6632,97.6632,8148.0
2021-09-13 13:30:00,101.1,101.25,101.1,101.21,41952.0,97.6826,97.8275,97.6826,97.7888,41952.0
2021-09-13 13:35:00,101.23,101.24,101.2,101.21,10976.0,97.8082,97.8178,97.7792,97.7888,10976.0
2021-09-13 13:40:00,101.21,101.23,101.08,101.21,32976.0,97.7888,97.8082,97.6632,97.7888,32976.0
2021-09-13 13:45:00,101.2,101.36,101.19,101.36,37532.0,97.7792,97.9338,97.7695,97.9338,37532.0
2021-09-13 13:50:00,101.31,101.41,101.29,101.37,23128.0,97.8855,97.9821,97.8661,97.9434,23128.0
2021-09-13 13:55:00,101.38,101.39,101.24,101.24,17064.0,97.9531,97.9628,97.8178,97.8178,17064.0
2021-09-13 14:00:00,101.23,101.24,101.08,101.08,8044.0,97.8082,97.8178,97.6632,97.6632,8044.0
2021-09-13 14:05:00,101.04,101.24,101.0,101.22,16468.0,97.6246,97.8178,97.5859,97.7985,16468.0
2021-09-13 14:10:00,101.2,101.25,101.17,101.18,10024.0,97.7792,97.8275,97.7502,97.7599,10024.0
2021-09-13 14:15:00,101.17,101.27,101.16,101.27,10500.0,97.7502,97.8468,97.7405,97.8468,10500.0
2021-09-13 14:20:00,101.32,101.43,101.32,101.32,7204.0,97.8951,98.0014,97.8951,97.8951,7204.0
2021-09-13 14:25:00,101.31,101.42,101.31,101.32,8400.0,97.8855,97.9917,97.8855,97.8951,8400.0
2021-09-13 14:30:00,101.35,101.39,101.33,101.33,4400.0,97.9241,97.9628,97.9048,97.9048,4400.0
2021-09-13 14:35:00,101.3,101.3,101.16,101.19,8008.0,97.8758,97.8758,97.7405,97.7695,8008.0
2021-09-13 14:40:00,101.24,101.32,101.24,101.32,5304.0,97.8178,97.8951,97.8178,97.8951,5304.0
2021-09-13 14:45:00,101.36,101.69,101.36,101.69,7084.0,97.9338,98.2526,97.9338,98.2526,7084.0
2021-09-13 14:50:00,101.61,101.61,101.57,101.58,4800.0,98.1753,98.1753,98.1367,98.1463,4800.0
2021-09-13 14:55:00,101.58,101.66,101.52,101.54,6592.0,98.1463,98.2236,98.0884,98.1077,6592.0
2021-09-13 15:00:00,101.46,101.46,101.33,101.33,6000.0,98.0304,98.0304,97.9048,97.9048,6000.0
2021-09-13 15:05:00,101.32,101.45,101.29,101.38,10400.0,97.8951,98.0207,97.8661,97.9531,10400.0
2021-09-13 15:10:00,101.42,101.54,101.38,101.43,11200.0,97.9917,98.1077,97.9531,98.0014,11200.0
2021-09-13 15:15:00,101.48,101.6,101.47,101.51,9208.0,98.0497,98.1657,98.0401,98.0787,9208.0
2021-09-13 15:20:00,101.51,101.6,101.46,101.6,12612.0,98.0787,98.1657,98.0304,98.1657,12612.0
2021-09-13 15:25:00,101.63,101.78,101.63,101.78,13000.0,98.1947,98.3396,98.1947,98.3396,13000.0
2021-09-13 15:30:00,101.76,101.79,101.67,101.7,17796.0,98.3203,98.3492,98.2333,98.2623,17796.0
2021-09-13 15:35:00,101.7,101.72,101.65,101.7,27196.0,98.2623,98.2816,98.214,98.2623,27196.0
2021-09-13 15:40:00,101.66,101.7,101.6,101.66,15132.0,98.2236,98.2623,98.1657,98.2236,15132.0
2021-09-13 15:45:00,101.67,101.73,101.66,101.69,18724.0,98.2333,98.2913,98.2236,98.2526,18724.0
2021-09-13 15:50:00,101.67,101.86,101.53,101.6,69232.0,98.2333,98.4169,98.098,98.1657,69232.0
2021-09-13 15:55:00,101.6,101.67,101.54,101.64,91640.0,98.1657,98.2333,98.1077,98.2043,91640.0
2021-09-14 09:30:00,102.28,102.28,102.0,102.0,10048.0,98.8227,98.8227,98.5521,98.5521,10048.0
2021-09-14 09:35:00,101.98,102.02,101.76,101.76,3600.0,98.5328,98.5715,98.3203,98.3203,3600.0
2021-09-14 09:40:00,101.77,101.91,101.71,101.91,7196.0,98.3299,98.4652,98.2719,98.4652,7196.0
2021-09-14 09:45:00,101.94,101.94,101.66,101.77,2400.0,98.4942,98.4942,98.2236,98.3299,2400.0
2021-09-14 09:50:00,101.77,101.77,101.77,101.77,400.0,98.3299,98.3299,98.3299,98.3299,400.0
2021-09-14 09:55:00,101.69,101.69,101.36,101.67,3600.0,98.2526,98.2526,97.9338,98.2333,3600.0
2021-09-14 10:00:00,101.58,101.58,101.22,101.38,3856.0,98.1463,98.1463,97.7985,97.9531,3856.0
2021-09-14 10:05:00,101.36,101.45,101.33,101.38,2800.0,97.9338,98.0207,97.9048,97.9531,2800.0
2021-09-14 10:10:00,101.3,101.33,101.21,101.23,4800.0,97.8758,97.9048,97.7888,97.8082,4800.0
2021-09-14 10:15:00,101.42,101.42,101.22,101.22,1800.0,97.9917,97.9917,97.7985,97.7985,1800.0
2021-09-14 10:20:00,101.25,101.25,101.13,101.17,7104.0,97.8275,97.8275,97.7116,97.7502,7104.0
2021-09-14 10:25:00,101.09,101.18,101.02,101.18,2000.0,97.6729,97.7599,97.6053,97.7599,2000.0
2021-09-14 10:30:00,101.24,101.24,100.84,100.91,6400.0,97.8178,97.8178,97.4314,97.499,6400.0
2021-09-14 10:35:00,100.96,100.99,100.96,100.99,1600.0,97.5473,97.5763,97.5473,97.5763,1600.0
2021-09-14 10:40:00,100.97,100.97,100.92,100.92,800.0,97.557,97.557,97.5087,97.5087,800.0
2021-09-14 10:45:00,100.94,100.94,100.81,100.81,1800.0,97.528,97.528,97.4024,97.4024,1800.0
2021-09-14 10:50:00,100.77,100.89,100.73,100.89,3332.0,97.3637,97.4797,97.3251,97.4797,3332.0
2021-09-14 10:55:00,100.64,100.7,100.63,100.7,2000.0,97.2381,97.2961,97.2285,97.2961,2000.0
2021-09-14 11:00:00,100.82,100.89,100.8,100.81,4400.0,97.412,97.4797,97.3927,97.4024,4400.0
2021-09-14 11:05:00,100.81,100.86,100.81,100.86,1600.0,97.4024,97.4507,97.4024,97.4507,1600.0
2021-09-14 11:10:00,100.8,100.89,100.8,100.84,4000.0,97.3927,97.4797,97.3927,97.4314,4000.0
2021-09-14 11:15:00,100.82,100.94,100.81,100.9,5280.0,97.412,97.528,97.4024,97.4893,5280.0
2021-09-14 11:20:00,101.03,101.13,101.03,101.13,2404.0,97.6149,97.7116,97.6149,97.7116,2404.0
2021-09-14 11:25:00,101.11,101.19,101.11,101.19,4100.0,97.6922,97.7695,97.6922,97.7695,4100.0
2021-09-14 11:30:00,101.23,101.24,101.19,101.24,6240.0,97.8082,97.8178,97.7695,97.8178,6240.0
2021-09-14 11:35:00,101.25,101.25,101.22,101.23,2000.0,97.8275,97.8275,97.7985,97.8082,2000.0
2021-09-14 11:40:00,101.23,101.23,101.23,101.23,0.0,97.8082,97.8082,97.8082,97.8082,0.0
2021-09-14 11:45:00,101.4,101.41,101.33,101.39,3200.0,97.9724,97.9821,97.9048,97.9628,3200.0
2021-09-14 11:50:00,101.39,101.41,101.28,101.28,3600.0,97.9628,97.9821,97.8565,97.8565,3600.0
2021-09-14 11:55:00,101.31,101.35,101.31,101.35,2400.0,97.8855,97.9241,97.8855,97.9241,2400.0
2021-09-14 12:00:00,101.37,101.37,101.3,101.3,3600.0,97.9434,97.9434,97.8758,97.8758,3600.0
2021-09-14 12:05:00,101.28,101.29,101.28,101.28,2000.0,97.8565,97.8661,97.8565,97.8565,2000.0
2021-09-14 12:10:00,101.28,101.29,101.23,101.29,2000.0,97.8565,97.8661,97.8082,97.8661,2000.0
2021-09-14 12:15:00,101.28,101.3,101.27,101.27,4000.0,97.8565,97.8758,97.8468,97.8468,4000.0
2021-09-14 12:20:00,101.3,101.3,101.14,101.14,6580.0,97.8758,97.8758,97.7212,97.7212,6580.0
2021-09-14 12:25:00,101.11,101.11,101.07,101.07,8000.0,97.6922,97.6922,97.6536,97.6536,8000.0
2021-09-14 12:30:00,101.03,101.03,100.89,100.89,1600.0,97.6149,97.6149,97.4797,97.4797,1600.0
2021-09-14 12:35:00,100.92,100.92,100.84,100.84,2340.0,97.5087,97.5087,97.4314,97.4314,2340.0
2021-09-14 12:40:00,100.79,100.82,100.75,100.82,2000.0,97.383,97.412,97.3444,97.412,2000.0
2021-09-14 12:45:00,100.79,100.89,100.79,100.86,3200.0,97.383,97.4797,97.383,97.4507,3200.0
2021-09-14 12:50:00,100.85,100.9,100.85,100.9,2000.0,97.441,97.4893,97.441,97.4893,2000.0
2021-09-14 12:55:00,100.88,100.88,100.83,100.83,2400.0,97.47,97.47,97.4217,97.4217,2400.0
2021-09-14 13:00:00,100.86,100.94,100.86,100.9,6840.0,97.4507,97.528,97.4507,97.4893,6840.0
2021-09-14 13:05:00,100.89,100.98,100.87,100.91,54680.0,97.4797,97.5666,97.4603,97.499,54680.0
2021-09-14 13:10:00,100.86,100.86,100.51,100.51,4148.0,97.4507,97.4507,97.1125,97.1125,4148.0
2021-09-14 13:15:00,100.56,100.61,100.56,100.61,2808.0,97.1608,97.2091,97.1608,97.2091,2808.0
2021-09-14 13:20:00,100.6,100.74,100.6,100.74,4888.0,97.1995,97.3347,97.1995,97.3347,4888.0
2021-09-14 13:25:00,100.81,100.83,100.79,100.79,2800.0,97.4024,97.4217,97.383,97.383,2800.0
2021-09-14 13:30:00,100.77,100.77,100.51,100.57,6800.0,97.3637,97.3637,97.1125,97.1705,6800.0
2021-09-14 13:35:00,100.56,100.64,100.56,100.64,2204.0,97.1608,97.2381,97.1608,97.2381,2204.0
2021-09-14 13:40:00,100.65,100.68,100.65,100.68,1656.0,97.2478,97.2768,97.2478,97.2768,1656.0
2021-09-14 13:45:00,100.7,100.7,100.69,100.69,1200.0,97.2961,97.2961,97.2864,97.2864,1200.0
2021-09-14 13:50:00,100.5,100.58,100.49,100.58,2400.0,97.1028,97.1801,97.0932,97.1801,2400.0
2021-09-14 13:55:00,100.56,100.66,100.56,100.66,6832.0,97.1608,97.2574,97.1608,97.2574,6832.0
2021-09-14 14:00:00,100.67,100.7,100.64,100.64,1200.0,97.2671,97.2961,97.2381,97.2381,1200.0
2021-09-14 14:05:00,100.66,100.66,100.58,100.58,1600.0,97.2574,97.2574,97.1801,97.1801,1600.0
2021-09-14 14:10:00,100.59,100.6,100.46,100.5,8800.0,97.1898,97.1995,97.0642,97.1028,8800.0
2021-09-14 14:15:00,100.46,100.5,100.39,100.49,9284.0,97.0642,97.1028,96.9966,97.0932,9284.0
2021-09-14 14:20:00,100.43,100.43,100.34,100.37,4688.0,97.0352,97.0352,96.9483,96.9772,4688.0
2021-09-14 14:25:00,100.39,100.41,100.39,100.4,3740.0,96.9966,97.0159,96.9966,97.0062,3740.0
2021-09-14 14:30:00,100.39,100.44,100.37,100.44,4272.0,96.9966,97.0449,96.9772,97.0449,4272.0
2021-09-14 14:35:00,100.44,100.44,100.44,100.44,0.0,97.0449,97.0449,97.0449,97.0449,0.0
2021-09-14 14:40:00,100.37,100.41,100.32,100.32,2072.0,96.9772,97.0159,96.9289,96.9289,2072.0
2021-09-14 14:45:00,100.31,100.31,99.98,99.98,62800.0,96.9193,96.9193,96.6004,96.6004,62800.0
2021-09-14 14:50:00,100.0,100.01,99.88,99.91,8036.0,96.6197,96.6294,96.5038,96.5328,8036.0
2021-09-14 14:55:00,99.96,99.98,99.88,99.89,10816.0,96.5811,96.6004,96.5038,96.5135,10816.0
2021-09-14 15:00:00,99.86,99.96,99.72,99.81,73948.0,96.4845,96.5811,96.3492,96.4362,73948.0
2021-09-14 15:05:00,99.81,99.81,99.72,99.74,47444.0,96.4362,96.4362,96.3492,96.3685,47444.0
2021-09-14 15:10:00,99.75,99.75,99.58,99.58,8236.0,96.3782,96.3782,96.2139,96.2139,8236.0
2021-09-14 15:15:00,99.55,99.58,99.51,99.53,3600.0,96.185,96.2139,96.1463,96.1656,3600.0
2021-09-14 15:20:00,99.45,99.5,99.2,99.24,81312.0,96.0883,96.1367,95.8468,95.8854,81312.0
2021-09-14 15:25:00,99.2,99.3,99.17,99.25,23544.0,95.8468,95.9434,95.8178,95.8951,23544.0
2021-09-14 15:30:00,99.22,99.26,99.15,99.19,18856.0,95.8661,95.9048,95.7985,95.8371,18856.0
2021-09-14 15:35:00,99.13,99.19,99.09,99.16,8680.0,95.7792,95.8371,95.7405,95.8081,8680.0
2021-09-14 15:40:00,99.12,99.15,98.97,98.97,23272.0,95.7695,95.7985,95.6246,95.6246,23272.0
2021-09-14 15:45:00,99.0,99.01,98.88,98.93,17852.0,95.6536,95.6632,95.5376,95.5859,17852.0
2021-09-14 15:50:00,98.97,99.2,98.9,98.96,313044.0,95.6246,95.8468,95.5569,95.6149,313044.0
2021-09-14 15:55:00,99.0,99.16,98.9,99.03,107196.0,95.6536,95.8081,95.5569,95.6825,107196.0
2021-09-15 09:30:00,99.08,99.08,98.85,99.03,14240.0,95.7308,95.7308,95.5086,95.6825,14240.0
2021-09-15 09:35:00,99.02,99.04,98.88,98.88,4156.0,95.6729,95.6922,95.5376,95.5376,4156.0
2021-09-15 09:40:00,98.75,98.87,98.75,98.87,8480.0,95.412,95.5279,95.412,95.5279,8480.0
2021-09-15 09:45:00,99.06,99.31,98.94,99.31,8000.0,95.7115,95.9531,95.5956,95.9531,8000.0
2021-09-15 09:50:00,99.28,99.35,99.28,99.35,2400.0,95.9241,95.9917,95.9241,95.9917,2400.0
2021-09-15 09:55:00,99.32,99.42,99.3,99.33,2200.0,95.9627,96.0594,95.9434,95.9724,2200.0
2021-09-15 10:00:00,99.43,99.45,99.42,99.45,2400.0,96.069,96.0883,96.0594,96.0883,2400.0
2021-09-15 10:05:00,99.34,99.34,99.34,99.34,400.0,95.9821,95.9821,95.9821,95.9821,400.0
2021-09-15 10:10:00,99.25,99.25,99.01,99.11,4440.0,95.8951,95.8951,95.6632,95.7598,4440.0
2021-09-15 10:15:00,99.1,99.18,98.99,99.18,3796.0,95.7502,95.8275,95.6439,95.8275,3796.0
2021-09-15 10:20:00,99.31,99.35,99.29,99.35,8400.0,95.9531,95.9917,95.9337,95.9917,8400.0
2021-09-15 10:25:00,99.35,99.35,99.25,99.25,5380.0,95.9917,95.9917,95.8951,95.8951,5380.0
2021-09-15 10:30:00,99.29,99.54,99.29,99.46,4400.0,95.9337,96.1753,95.9337,96.098,4400.0
2021-09-15 10:35:00,99.5,99.64,99.5,99.54,2400.0,96.1367,96.2719,96.1367,96.1753,2400.0
2021-09-15 10:40:00,99.38,99.39,99.38,99.39,1600.0,96.0207,96.0304,96.0207,96.0304,1600.0
2021-09-15 10:45:00,99.42,99.42,99.26,99.35,1600.0,96.0594,96.0594,95.9048,95.9917,1600.0
2021-09-15 10:50:00,99.41,99.42,99.27,99.27,2800.0,96.0497,96.0594,95.9144,95.9144,2800.0
2021-09-15 10:55:00,99.38,99.38,99.35,99.35,1496.0,96.0207,96.0207,95.9917,95.9917,1496.0
2021-09-15 11:00:00,99.47,99.61,99.47,99.61,2748.0,96.1077,96.2429,96.1077,96.2429,2748.0
2021-09-15 11:05:00,99.59,99.7,99.51,99.51,3600.0,96.2236,96.3299,96.1463,96.1463,3600.0
2021-09-15 11:10:00,99.4,99.47,99.4,99.4,1200.0,96.04,96.1077,96.04,96.04,1200.0
2021-09-15 11:15:00,99.42,99.42,99.29,99.29,8800.0,96.0594,96.0594,95.9337,95.9337,8800.0
2021-09-15 11:20:00,99.26,99.28,99.21,99.28,4436.0,95.9048,95.9241,95.8565,95.9241,4436.0
2021-09-15 11:25:00,99.28,99.28,99.28,99.28,0.0,95.9241,95.9241,95.9241,95.9241,0.0
2021-09-15 11:30:00,99.17,99.23,99.1,99.23,5172.0,95.8178,95.8758,95.7502,95.8758,5172.0
2021-09-15 11:35:00,99.19,99.19,99.19,99.19,960.0,95.8371,95.8371,95.8371,95.8371,960.0
2021-09-15 11:40:00,99.18,99.21,99.06,99.06,30804.0,95.8275,95.8565,95.7115,95.7115,30804.0
2021-09-15 11:45:00,99.05,99.05,98.83,98.92,3348.0,95.7019,95.7019,95.4893,95.5763,3348.0
2021-09-15 11:50:00,98.96,99.0,98.94,98.94,2000.0,95.6149,95.6536,95.5956,95.5956,2000.0
2021-09-15 11:55:00,98.92,98.92,98.91,98.91,2800.0,95.5763,95.5763,95.5666,95.5666,2800.0
2021-09-15 12:00:00,98.96,98.96,98.88,98.88,2184.0,95.6149,95.6149,95.5376,95.5376,2184.0
2021-09-15 12:05:00,98.92,98.92,98.92,98.92,400.0,95.5763,95.5763,95.5763,95.5763,400.0
2021-09-15 12:10:00,98.97,98.97,98.96,98.96,1200.0,95.6246,95.6246,95.6149,95.6149,1200.0
2021-09-15 12:15:00,98.97,98.99,98.94,98.95,8000.0,95.6246,95.6439,95.5956,95.6052,8000.0
2021-09-15 12:20:00,98.97,99.01,98.91,98.96,12668.0,95.6246,95.6632,95.5666,95.6149,12668.0
2021-09-15 12:25:00,99.01,99.12,99.01,99.06,7200.0,95.6632,95.7695,95.6632,95.7115,7200.0
2021-09-15 12:30:00,99.08,99.08,99.02,99.02,7260.0,95.7308,95.7308,95.6729,95.6729,7260.0
2021-09-15 12:35:00,99.07,99.07,99.04,99.06,2808.0,95.7212,95.7212,95.6922,95.7115,2808.0
2021-09-15 12:40:00,99.06,99.09,99.01,99.07,15324.0,95.7115,95.7405,95.6632,95.7212,15324.0
2021-09-15 12:45:00,99.06,99.07,99.0,99.06,8276.0,95.7115,95.7212,95.6536,95.7115,8276.0
2021-09-15 12:50:00,99.04,99.04,99.04,99.04,800.0,95.6922,95.6922,95.6922,95.6922,800.0
2021-09-15 12:55:00,99.05,99.24,99.05,99.22,21068.0,95.7019,95.8854,95.7019,95.8661,21068.0
2021-09-15 13:00:00,99.25,99.3,99.16,99.22,10972.0,95.8951,95.9434,95.8081,95.8661,10972.0
2021-09-15 13:05:00,99.19,99.22,99.19,99.22,800.0,95.8371,95.8661,95.8371,95.8661,800.0
2021-09-15 13:10:00,99.22,99.22,99.2,99.2,804.0,95.8661,95.8661,95.8468,95.8468,804.0
2021-09-15 13:15:00,99.22,99.25,99.2,99.22,7496.0,95.8661,95.8951,95.8468,95.8661,7496.0
2021-09-15 13:20:00,99.22,99.25,99.19,99.22,7932.0,95.8661,95.8951,95.8371,95.8661,7932.0
2021-09-15 13:25:00,99.22,99.29,99.17,99.17,12000.0,95.8661,95.9337,95.8178,95.8178,12000.0
2021-09-15 13:30:00,99.32,99.33,99.3,99.31,1600.0,95.9627,95.9724,95.9434,95.9531,1600.0
2021-09-15 13:35:00,99.31,99.31,99.31,99.31,0.0,95.9531,95.9531,95.9531,95.9531,0.0
2021-09-15 13:40:00,99.34,99.45,99.34,99.45,2400.0,95.9821,96.0883,95.9821,96.0883,2400.0
2021-09-15 13:45:00,99.47,99.57,99.47,99.55,2640.0,96.1077,96.2043,96.1077,96.185,2640.0
2021-09-15 13:50:00,99.55,99.55,99.52,99.54,4632.0,96.185,96.185,96.156,96.1753,4632.0
2021-09-15 13:55:00,99.56,99.61,99.56,99.61,2800.0,96.1946,96.2429,96.1946,96.2429,2800.0
2021-09-15 14:00:00,99.63,99.63,99.58,99.58,2400.0,96.2623,96.2623,96.2139,96.2139,2400.0
2021-09-15 14:05:00,99.58,99.64,99.58,99.62,1200.0,96.2139,96.2719,96.2139,96.2526,1200.0
2021-09-15 14:10:00,99.66,99.67,99.6,99.6,1200.0,96.2912,96.3009,96.2333,96.2333,1200.0
2021-09-15 14:15:00,99.58,99.62,99.57,99.58,4000.0,96.2139,96.2526,96.2043,96.2139,4000.0
2021-09-15 14:20:00,99.61,99.72,99.61,99.72,5220.0,96.2429,96.3492,96.2429,96.3492,5220.0
2021-09-15 14:25:00,99.73,99.93,99.73,99.93,11844.0,96.3589,96.5521,96.3589,96.5521,11844.0
2021-09-15 14:30:00,99.9,99.95,99.9,99.94,2000.0,96.5231,96.5714,96.5231,96.5618,2000.0
2021-09-15 14:35:00,99.99,99.99,99.93,99.93,1600.0,96.6101,96.6101,96.5521,96.5521,1600.0
2021-09-15 14:40:00,99.93,99.96,99.93,99.96,800.0,96.5521,96.5811,96.5521,96.5811,800.0
2021-09-15 14:45:00,99.96,99.99,99.96,99.99,8600.0,96.5811,96.6101,96.5811,96.6101,8600.0
2021-09-15 14:50:00,99.97,99.97,99.91,99.96,3600.0,96.5908,96.5908,96.5328,96.5811,3600.0
2021-09-15 14:55:00,99.94,99.94,99.86,99.86,4132.0,96.5618,96.5618,96.4845,96.4845,4132.0
2021-09-15 15:00:00,99.92,100.0,99.89,100.0,7860.0,96.5425,96.6197,96.5135,96.6197,7860.0
2021-09-15 15:05:00,99.96,99.97,99.95,99.96,1600.0,96.5811,96.5908,96.5714,96.5811,1600.0
2021-09-15 15:10:00,99.97,100.0,99.97,99.97,4400.0,96.5908,96.6197,96.5908,96.5908,4400.0
2021-09-15 15:15:00,100.0,100.0,99.97,99.98,6440.0,96.6197,96.6197,96.5908,96.6004,6440.0
2021-09-15 15:20:00,100.0,100.0,99.9,99.91,2276.0,96.6197,96.6197,96.5231,96.5328,2276.0
2021-09-15 15:25:00,99.92,99.93,99.84,99.86,4800.0,96.5425,96.5521,96.4652,96.4845,4800.0
2021-09-15 15:30:00,99.84,99.86,99.81,99.82,9700.0,96.4652,96.4845,96.4362,96.4458,9700.0
2021-09-15 15:35:00,99.82,99.88,99.82,99.86,7600.0,96.4458,96.5038,96.4458,96.4845,7600.0
2021-09-15 15:40:00,99.89,99.89,99.74,99.81,10400.0,96.5135,96.5135,96.3685,96.4362,10400.0
2021-09-15 15:45:00,99.83,99.83,99.76,99.76,21804.0,96.4555,96.4555,96.3879,96.3879,21804.0
2021-09-15 15:50:00,99.8,99.84,99.63,99.66,40124.0,96.4265,96.4652,96.2623,96.2912,40124.0
2021-09-15 15:55:00,99.7,99.8,99.62,99.72,44952.0,96.3299,96.4265,96.2526,96.3492,44952.0
2021-09-16 09:30:00,99.69,99.78,99.62,99.62,17540.0,96.3202,96.4072,96.2526,96.2526,17540.0
2021-09-16 09:35:00,99.28,99.4,99.28,99.4,800.0,95.9241,96.04,95.9241,96.04,800.0
2021-09-16 09:40:00,99.31,99.32,99.31,99.32,800.0,95.9531,95.9627,95.9531,95.9627,800.0
2021-09-16 09:45:00,99.3,99.49,99.3,99.42,2520.0,95.9434,96.127,95.9434,96.0594,2520.0
2021-09-16 09:50:00,99.56,99.59,99.51,99.52,2572.0,96.1946,96.2236,96.1463,96.156,2572.0
2021-09-16 09:55:00,99.46,99.5,99.44,99.45,6912.0,96.098,96.1367,96.0787,96.0883,6912.0
2021-09-16 10:00:00,99.32,99.32,98.97,98.99,4556.0,95.9627,95.9627,95.6246,95.6439,4556.0
2021-09-16 10:05:00,98.92,98.97,98.9,98.91,3680.0,95.5763,95.6246,95.5569,95.5666,3680.0
2021-09-16 10:10:00,98.93,98.99,98.9,98.98,7200.0,95.5859,95.6439,95.5569,95.6342,7200.0
2021-09-16 10:15:00,98.9,98.96,98.9,98.92,2400.0,95.5569,95.6149,95.5569,95.5763,2400.0
2021-09-16 10:20:00,98.95,99.0,98.93,98.99,2492.0,95.6052,95.6536,95.5859,95.6439,2492.0
2021-09-16 10:25:00,98.95,99.01,98.9,99.01,5568.0,95.6052,95.6632,95.5569,95.6632,5568.0
2021-09-16 10:30:00,99.0,99.04,98.97,99.04,4000.0,95.6536,95.6922,95.6246,95.6922,4000.0
2021-09-16 10:35:00,99.08,99.14,99.08,99.1,2928.0,95.7308,95.7888,95.7308,95.7502,2928.0
2021-09-16 10:40:00,99.06,99.13,99.0,99.13,3384.0,95.7115,95.7792,95.6536,95.7792,3384.0
2021-09-16 10:45:00,99.17,99.17,99.07,99.07,1200.0,95.8178,95.8178,95.7212,95.7212,1200.0
2021-09-16 10:50:00,99.0,99.0,98.92,98.94,4000.0,95.6536,95.6536,95.5763,95.5956,4000.0
2021-09-16 10:55:00,98.89,99.23,98.89,99.23,10184.0,95.5473,95.8758,95.5473,95.8758,10184.0
2021-09-16 11:00:00,99.2,99.21,99.09,99.09,1600.0,95.8468,95.8565,95.7405,95.7405,1600.0
2021-09-16 11:05:00,99.08,99.19,99.07,99.17,6540.0,95.7308,95.8371,95.7212,95.8178,6540.0
2021-09-16 11:10:00,99.12,99.12,99.04,99.09,2000.0,95.7695,95.7695,95.6922,95.7405,2000.0
2021-09-16 11:15:00,99.03,99.03,99.0,99.0,4648.0,95.6825,95.6825,95.6536,95.6536,4648.0
2021-09-16 11:20:00,99.03,99.17,99.01,99.17,2992.0,95.6825,95.8178,95.6632,95.8178,2992.0
2021-09-16 11:25:00,99.25,99.25,99.25,99.25,400.0,95.8951,95.8951,95.8951,95.8951,400.0
2021-09-16 11:30:00,99.21,99.23,99.19,99.2,2000.0,95.8565,95.8758,95.8371,95.8468,2000.0
2021-09-16 11:35:00,99.2,99.2,99.16,99.17,3200.0,95.8468,95.8468,95.8081,95.8178,3200.0
2021-09-16 11:40:00,99.22,99.28,99.22,99.28,2920.0,95.8661,95.9241,95.8661,95.9241,2920.0
2021-09-16 11:45:00,99.23,99.33,99.23,99.32,3712.0,95.8758,95.9724,95.8758,95.9627,3712.0
2021-09-16 11:50:00,99.33,99.33,99.23,99.23,3600.0,95.9724,95.9724,95.8758,95.8758,3600.0
2021-09-16 11:55:00,99.16,99.2,99.15,99.2,2800.0,95.8081,95.8468,95.7985,95.8468,2800.0
2021-09-16 12:00:00,99.2,99.2,99.1,99.1,4800.0,95.8468,95.8468,95.7502,95.7502,4800.0
2021-09-16 12:05:00,99.19,99.19,99.17,99.17,4460.0,95.8371,95.8371,95.8178,95.8178,4460.0
2021-09-16 12:10:00,99.17,99.17,99.17,99.17,400.0,95.8178,95.8178,95.8178,95.8178,400.0
2021-09-16 12:15:00,99.2,99.2,99.2,99.2,400.0,95.8468,95.8468,95.8468,95.8468,400.0
2021-09-16 12:20:00,99.26,99.32,99.26,99.3,2400.0,95.9048,95.9627,95.9048,95.9434,2400.0
2021-09-16 12:25:00,99.32,99.32,99.28,99.32,4412.0,95.9627,95.9627,95.9241,95.9627,4412.0
2021-09-16 12:30:00,99.34,99.35,99.31,99.31,3360.0,95.9821,95.9917,95.9531,95.9531,3360.0
2021-09-16 12:35:00,99.34,99.36,99.34,99.36,1600.0,95.9821,96.0014,95.9821,96.0014,1600.0
2021-09-16 12:40:00,99.33,99.36,99.29,99.33,3840.0,95.9724,96.0014,95.9337,95.9724,3840.0
2021-09-16 12:45:00,99.51,99.51,99.44,99.44,800.0,96.1463,96.1463,96.0787,96.0787,800.0
2021-09-16 12:50:00,99.43,99.48,99.4,99.42,7200.0,96.069,96.1173,96.04,96.0594,7200.0
2021-09-16 12:55:00,99.47,99.49,99.47,99.49,940.0,96.1077,96.127,96.1077,96.127,940.0
2021-09-16 13:00:00,99.46,99.49,99.4,99.41,5200.0,96.098,96.127,96.04,96.0497,5200.0
2021-09-16 13:05:00,99.39,99.46,99.39,99.46,1200.0,96.0304,96.098,96.0304,96.098,1200.0
2021-09-16 13:10:00,99.34,99.34,99.34,99.34,400.0,95.9821,95.9821,95.9821,95.9821,400.0
2021-09-16 13:15:00,99.39,99.47,99.38,99.47,6140.0,96.0304,96.1077,96.0207,96.1077,6140.0
2021-09-16 13:20:00,99.49,99.49,99.4,99.41,3200.0,96.127,96.127,96.04,96.0497,3200.0
2021-09-16 13:25:00,99.42,99.46,99.41,99.46,1600.0,96.0594,96.098,96.0497,96.098,1600.0
2021-09-16 13:30:00,99.45,99.45,99.38,99.39,4732.0,96.0883,96.0883,96.0207,96.0304,4732.0
2021-09-16 13:35:00,99.36,99.36,99.36,99.36,400.0,96.0014,96.0014,96.0014,96.0014,400.0
2021-09-16 13:40:00,99.39,99.39,99.39,99.39,460.0,96.0304,96.0304,96.0304,96.0304,460.0
2021-09-16 13:45:00,99.35,99.39,99.35,99.39,1200.0,95.9917,96.0304,95.9917,96.0304,1200.0
2021-09-16 13:50:00,99.43,99.62,99.43,99.58,3200.0,96.069,96.2526,96.069,96.2139,3200.0
2021-09-16 13:55:00,99.57,99.68,99.57,99.68,2800.0,96.2043,96.3106,96.2043,96.3106,2800.0
2021-09-16 14:00:00,99.63,99.63,99.56,99.57,1820.0,96.2623,96.2623,96.1946,96.2043,1820.0
2021-09-16 14:05:00,99.55,99.62,99.55,99.62,2444.0,96.185,96.2526,96.185,96.2526,2444.0
2021-09-16 14:10:00,99.64,99.77,99.61,99.61,6200.0,96.2719,96.3975,96.2429,96.2429,6200.0
2021-09-16 14:15:00,99.61,99.62,99.58,99.62,2400.0,96.2429,96.2526,96.2139,96.2526,2400.0
2021-09-16 14:20:00,99.63,99.71,99.63,99.7,2800.0,96.2623,96.3396,96.2623,96.3299,2800.0
2021-09-16 14:25:00,99.66,99.66,99.6,99.62,3200.0,96.2912,96.2912,96.2333,96.2526,3200.0
2021-09-16 14:30:00,99.69,99.71,99.67,99.67,1600.0,96.3202,96.3396,96.3009,96.3009,1600.0
2021-09-16 14:35:00,99.63,99.63,99.55,99.55,800.0,96.2623,96.2623,96.185,96.185,800.0
2021-09-16 14:40:00,99.62,99.62,99.59,99.59,800.0,96.2526,96.2526,96.2236,96.2236,800.0
2021-09-16 14:45:00,99.55,99.61,99.55,99.61,2628.0,96.185,96.2429,96.185,96.2429,2628.0
2021-09-16 14:50:00,99.61,99.7,99.61,99.7,2000.0,96.2429,96.3299,96.2429,96.3299,2000.0
2021-09-16 14:55:00,99.79,99.85,99.75,99.85,1760.0,96.4168,96.4748,96.3782,96.4748,1760.0
2021-09-16 15:00:00,99.83,99.87,99.82,99.86,3600.0,96.4555,96.4941,96.4458,96.4845,3600.0
2021-09-16 15:05:00,99.86,99.98,99.86,99.97,3900.0,96.4845,96.6004,96.4845,96.5908,3900.0
2021-09-16 15:10:00,100.0,100.03,100.0,100.03,800.0,96.6197,96.6487,96.6197,96.6487,800.0
2021-09-16 15:15:00,100.09,100.09,99.95,99.95,4148.0,96.7067,96.7067,96.5714,96.5714,4148.0
2021-09-16 15:20:00,99.96,99.96,99.89,99.95,7820.0,96.5811,96.5811,96.5135,96.5714,7820.0
2021-09-16 15:25:00,99.94,99.94,99.88,99.88,1600.0,96.5618,96.5618,96.5038,96.5038,1600.0
2021-09-16 15:30:00,99.84,99.92,99.84,99.9,8252.0,96.4652,96.5425,96.4652,96.5231,8252.0
2021-09-16 15:35:00,99.87,100.04,99.87,100.0,10800.0,96.4941,96.6584,96.4941,96.6197,10800.0
2021-09-16 15:40:00,100.02,100.02,99.91,99.92,12400.0,96.6391,96.6391,96.5328,96.5425,12400.0
2021-09-16 15:45:00,99.89,99.94,99.79,99.82,12800.0,96.5135,96.5618,96.4168,96.4458,12800.0
2021-09-16 15:50:00,99.81,99.82,99.73,99.75,15300.0,96.4362,96.4458,96.3589,96.3782,15300.0
2021-09-16 15:55:00,99.79,99.89,99.73,99.89,55512.0,96.4168,96.5135,96.3589,96.5135,55512.0
2021-09-17 09:30:00,99.65,99.96,99.4,99.4,401836.0,96.2816,96.5811,96.04,96.04,401836.0
2021-09-17 09:35:00,99.44,99.46,99.04,99.04,2780.0,96.0787,96.098,95.6922,95.6922,2780.0
2021-09-17 09:40:00,99.37,99.56,99.26,99.26,12000.0,96.011,96.1946,95.9048,95.9048,12000.0
2021-09-17 09:45:00,99.36,99.36,99.23,99.23,1600.0,96.0014,96.0014,95.8758,95.8758,1600.0
2021-09-17 09:50:00,99.0,99.0,98.89,98.9,9632.0,95.6536,95.6536,95.5473,95.5569,9632.0
2021-09-17 09:55:00,98.98,99.23,98.98,99.07,15136.0,95.6342,95.8758,95.6342,95.7212,15136.0
2021-09-17 10:00:00,99.14,99.14,98.85,98.98,4772.0,95.7888,95.7888,95.5086,95.6342,4772.0
2021-09-17 10:05:00,98.92,99.1,98.92,99.08,9364.0,95.5763,95.7502,95.5763,95.7308,9364.0
2021-09-17 10:10:00,99.1,99.1,98.75,98.77,55188.0,95.7502,95.7502,95.412,95.4313,55188.0
2021-09-17 10:15:00,98.72,98.77,98.55,98.77,9200.0,95.383,95.4313,95.2188,95.4313,9200.0
2021-09-17 10:20:00,98.79,98.83,98.7,98.7,6424.0,95.4507,95.4893,95.3637,95.3637,6424.0
2021-09-17 10:25:00,98.54,98.68,98.54,98.68,1600.0,95.2091,95.3444,95.2091,95.3444,1600.0
2021-09-17 10:30:00,98.66,98.66,98.41,98.46,8800.0,95.325,95.325,95.0835,95.1318,8800.0
2021-09-17 10:35:00,98.43,98.46,98.38,98.46,4548.0,95.1028,95.1318,95.0545,95.1318,4548.0
2021-09-17 10:40:00,98.44,98.66,98.44,98.66,4800.0,95.1125,95.325,95.1125,95.325,4800.0
2021-09-17 10:45:00,98.58,98.61,98.47,98.55,14184.0,95.2477,95.2767,95.1415,95.2188,14184.0
2021-09-17 10:50:00,98.47,98.54,98.47,98.51,4400.0,95.1415,95.2091,95.1415,95.1801,4400.0
2021-09-17 10:55:00,98.45,98.45,98.33,98.35,6636.0,95.1221,95.1221,95.0062,95.0255,6636.0
2021-09-17 11:00:00,98.34,98.36,98.32,98.36,1600.0,95.0159,95.0352,94.9965,95.0352,1600.0
2021-09-17 11:05:00,98.36,98.43,98.33,98.43,1200.0,95.0352,95.1028,95.0062,95.1028,1200.0
2021-09-17 11:10:00,98.52,98.68,98.44,98.68,8592.0,95.1898,95.3444,95.1125,95.3444,8592.0
2021-09-17 11:15:00,98.76,98.76,98.53,98.56,6352.0,95.4217,95.4217,95.1994,95.2284,6352.0
2021-09-17 11:20:00,98.5,98.58,98.5,98.54,10216.0,95.1705,95.2477,95.1705,95.2091,10216.0
2021-09-17 11:25:00,98.5,98.52,98.37,98.38,10400.0,95.1705,95.1898,95.0448,95.0545,10400.0
2021-09-17 11:30:00,98.43,98.43,97.95,97.95,5236.0,95.1028,95.1028,94.639,94.639,5236.0
2021-09-17 11:35:00,98.18,98.19,98.03,98.19,2376.0,94.8613,94.8709,94.7163,94.8709,2376.0
2021-09-17 11:40:00,98.18,98.36,98.18,98.2,3600.0,94.8613,95.0352,94.8613,94.8806,3600.0
2021-09-17 11:45:00,98.32,98.32,98.32,98.32,400.0,94.9965,94.9965,94.9965,94.9965,400.0
2021-09-17 11:50:00,98.33,98.38,98.15,98.15,4512.0,95.0062,95.0545,94.8323,94.8323,4512.0
2021-09-17 11:55:00,98.24,98.27,98.24,98.27,1340.0,94.9192,94.9482,94.9192,94.9482,1340.0
2021-09-17 12:00:00,98.45,98.53,98.44,98.51,7724.0,95.1221,95.1994,95.1125,95.1801,7724.0
2021-09-17 12:05:00,98.51,98.51,98.43,98.5,8408.0,95.1801,95.1801,95.1028,95.1705,8408.0
2021-09-17 12:10:00,98.5,98.52,98.34,98.35,10012.0,95.1705,95.1898,95.0159,95.0255,10012.0
2021-09-17 12:15:00,98.39,98.39,98.35,98.35,800.0,95.0642,95.0642,95.0255,95.0255,800.0
2021-09-17 12:20:00,98.38,98.42,98.38,98.42,800.0,95.0545,95.0932,95.0545,95.0932,800.0
2021-09-17 12:25:00,98.46,98.5,98.44,98.5,3600.0,95.1318,95.1705,95.1125,95.1705,3600.0
2021-09-17 12:30:00,98.47,98.51,98.47,98.47,4400.0,95.1415,95.1801,95.1415,95.1415,4400.0
2021-09-17 12:35:00,98.49,98.5,98.42,98.43,5220.0,95.1608,95.1705,95.0932,95.1028,5220.0
2021-09-17 12:40:00,98.46,98.52,98.46,98.46,5652.0,95.1318,95.1898,95.1318,95.1318,5652.0
2021-09-17 12:45:00,98.51,98.55,98.47,98.48,4812.0,95.1801,95.2188,95.1415,95.1511,4812.0
2021-09-17 12:50:00,98.5,98.52,98.46,98.5,15600.0,95.1705,95.1898,95.1318,95.1705,15600.0
2021-09-17 12:55:00,98.51,98.51,98.42,98.5,5772.0,95.1801,95.1801,95.0932,95.1705,5772.0
2021-09-17 13:00:00,98.47,98.47,98.33,98.33,2800.0,95.1415,95.1415,95.0062,95.0062,2800.0
2021-09-17 13:05:00,98.36,98.36,98.33,98.33,2000.0,95.0352,95.0352,95.0062,95.0062,2000.0
2021-09-17 13:10:00,98.36,98.36,98.31,98.31,3200.0,95.0352,95.0352,94.9869,94.9869,3200.0
2021-09-17 13:15:00,98.3,98.3,98.22,98.22,3360.0,94.9772,94.9772,94.8999,94.8999,3360.0
2021-09-17 13:20:00,98.19,98.22,98.17,98.22,2800.0,94.8709,94.8999,94.8516,94.8999,2800.0
2021-09-17 13:25:00,98.19,98.26,98.14,98.26,2120.0,94.8709,94.9386,94.8226,94.9386,2120.0
2021-09-17 13:30:00,98.25,98.26,98.17,98.18,6504.0,94.9289,94.9386,94.8516,94.8613,6504.0
2021-09-17 13:35:00,98.24,98.32,98.24,98.3,7600.0,94.9192,94.9965,94.9192,94.9772,7600.0
2021-09-17 13:40:00,98.3,98.3,98.14,98.14,12088.0,94.9772,94.9772,94.8226,94.8226,12088.0
2021-09-17 13:45:00,98.07,98.11,98.0,98.11,6444.0,94.755,94.7936,94.6874,94.7936,6444.0
2021-09-17 13:50:00,98.13,98.13,98.06,98.13,2524.0,94.813,94.813,94.7453,94.813,2524.0
2021-09-17 13:55:00,98.16,98.2,98.16,98.17,1600.0,94.8419,94.8806,94.8419,94.8516,1600.0
2021-09-17 14:00:00,98.13,98.13,98.1,98.13,2800.0,94.813,94.813,94.784,94.813,2800.0
2021-09-17 14:05:00,98.12,98.27,98.12,98.25,14756.0,94.8033,94.9482,94.8033,94.9289,14756.0
2021-09-17 14:10:00,98.27,98.27,98.18,98.19,6400.0,94.9482,94.9482,94.8613,94.8709,6400.0
2021-09-17 14:15:00,98.18,98.25,98.13,98.22,5360.0,94.8613,94.9289,94.813,94.8999,5360.0
2021-09-17 14:20:00,98.27,98.27,98.25,98.25,1600.0,94.9482,94.9482,94.9289,94.9289,1600.0
2021-09-17 14:25:00,98.24,98.26,98.17,98.17,9200.0,94.9192,94.9386,94.8516,94.8516,9200.0
2021-09-17 14:30:00,98.08,98.13,98.08,98.13,2352.0,94.7647,94.813,94.7647,94.813,2352.0
2021-09-17 14:35:00,98.12,98.17,98.07,98.17,4800.0,94.8033,94.8516,94.755,94.8516,4800.0
2021-09-17 14:40:00,98.26,98.29,98.2,98.26,12000.0,94.9386,94.9676,94.8806,94.9386,12000.0
2021-09-17 14:45:00,98.25,98.26,98.17,98.18,5600.0,94.9289,94.9386,94.8516,94.8613,5600.0
2021-09-17 14:50:00,98.17,98.19,98.12,98.15,6000.0,94.8516,94.8709,94.8033,94.8323,6000.0
2021-09-17 14:55:00,98.21,98.26,98.19,98.21,5300.0,94.8903,94.9386,94.8709,94.8903,5300.0
2021-09-17 15:00:00,98.26,98.29,98.19,98.25,13748.0,94.9386,94.9676,94.8709,94.9289,13748.0
2021-09-17 15:05:00,98.22,98.23,98.18,98.2,2400.0,94.8999,94.9096,94.8613,94.8806,2400.0
2021-09-17 15:10:00,98.23,98.26,98.22,98.23,4952.0,94.9096,94.9386,94.8999,94.9096,4952.0
2021-09-17 15:15:00,98.23,98.27,98.22,98.25,12812.0,94.9096,94.9482,94.8999,94.9289,12812.0
2021-09-17 15:20:00,98.25,98.29,98.24,98.28,17436.0,94.9289,94.9676,94.9192,94.9579,17436.0
2021-09-17 15:25:00,98.26,98.26,98.1,98.11,4000.0,94.9386,94.9386,94.784,94.7936,4000.0
2021-09-17 15:30:00,98.08,98.25,98.08,98.17,14584.0,94.7647,94.9289,94.7647,94.8516,14584.0
2021-09-17 15:35:00,98.22,98.32,98.14,98.14,15600.0,94.8999,94.9965,94.8226,94.8226,15600.0
2021-09-17 15:40:00,98.17,98.25,98.12,98.12,36000.0,94.8516,94.9289,94.8033,94.8033,36000.0
2021-09-17 15:45:00,98.15,98.25,98.03,98.03,43500.0,94.8323,94.9289,94.7163,94.7163,43500.0
2021-09-17 15:50:00,98.07,98.83,98.02,98.32,253664.0,94.755,95.4893,94.7067,94.9965,253664.0
2021-09-17 15:55:00,98.37,98.39,98.06,98.18,385956.0,95.0448,95.0642,94.7453,94.8613,385956.0
2021-09-20 09:30:00,97.3,97.53,96.82,97.53,23964.0,94.011,94.2332,93.5472,94.2332,23964.0
2021-09-20 09:35:00,97.83,98.06,97.39,97.39,9496.0,94.5231,94.7453,94.098,94.098,9496.0
2021-09-20 09:40:00,97.83,97.83,97.49,97.49,2000.0,94.5231,94.5231,94.1946,94.1946,2000.0
2021-09-20 09:45:00,97.56,97.63,97.47,97.47,2800.0,94.2622,94.3299,94.1753,94.1753,2800.0
2021-09-20 09:50:00,97.42,97.52,97.3,97.48,3600.0,94.127,94.2236,94.011,94.1849,3600.0
2021-09-20 09:55:00,97.7,98.1,97.6,98.1,18104.0,94.3975,94.784,94.3009,94.784,18104.0
2021-09-20 10:00:00,98.0,98.0,97.63,97.79,8496.0,94.6874,94.6874,94.3299,94.4845,8496.0
2021-09-20 10:05:00,97.97,97.97,97.86,97.95,2968.0,94.6584,94.6584,94.5521,94.639,2968.0
2021-09-20 10:10:00,97.85,98.0,97.84,97.95,2400.0,94.5424,94.6874,94.5328,94.639,2400.0
2021-09-20 10:15:00,97.92,98.02,97.76,97.81,3600.0,94.6101,94.7067,94.4555,94.5038,3600.0
2021-09-20 10:20:00,97.79,98.08,97.75,97.88,11000.0,94.4845,94.7647,94.4458,94.5714,11000.0
2021-09-20 10:25:00,97.91,98.17,97.89,98.17,20608.0,94.6004,94.8516,94.5811,94.8516,20608.0
2021-09-20 10:30:00,98.2,98.38,98.08,98.14,17704.0,94.8806,95.0545,94.7647,94.8226,17704.0
2021-09-20 10:35:00,98.18,98.3,98.11,98.29,8324.0,94.8613,94.9772,94.7936,94.9676,8324.0
2021-09-20 10:40:00,98.34,98.34,98.11,98.23,8800.0,95.0159,95.0159,94.7936,94.9096,8800.0
2021-09-20 10:45:00,98.21,98.33,98.18,98.33,18264.0,94.8903,95.0062,94.8613,95.0062,18264.0
2021-09-20 10:50:00,98.27,98.35,98.16,98.34,3612.0,94.9482,95.0255,94.8419,95.0159,3612.0
2021-09-20 10:55:00,98.12,98.14,97.9,97.95,2800.0,94.8033,94.8226,94.5907,94.639,2800.0
2021-09-20 11:00:00,97.98,98.41,97.98,98.41,12416.0,94.668,95.0835,94.668,95.0835,12416.0
2021-09-20 11:05:00,98.36,98.41,98.22,98.23,2800.0,95.0352,95.0835,94.8999,94.9096,2800.0
2021-09-20 11:10:00,98.15,98.5,98.15,98.5,4400.0,94.8323,95.1705,94.8323,95.1705,4400.0
2021-09-20 11:15:00,98.22,98.23,98.17,98.22,1600.0,94.8999,94.9096,94.8516,94.8999,1600.0
2021-09-20 11:20:00,98.36,98.36,98.21,98.21,5200.0,95.0352,95.0352,94.8903,94.8903,5200.0
2021-09-20 11:25:00,98.22,98.3,98.19,98.19,1600.0,94.8999,94.9772,94.8709,94.8709,1600.0
2021-09-20 11:30:00,98.24,98.24,98.07,98.11,7600.0,94.9192,94.9192,94.755,94.7936,7600.0
2021-09-20 11:35:00,98.11,98.19,98.02,98.02,24160.0,94.7936,94.8709,94.7067,94.7067,24160.0
2021-09-20 11:40:00,98.0,98.05,98.0,98.05,1200.0,94.6874,94.7357,94.6874,94.7357,1200.0
2021-09-20 11:45:00,98.01,98.02,97.96,97.98,2800.0,94.697,94.7067,94.6487,94.668,2800.0
2021-09-20 11:50:00,97.94,97.96,97.83,97.89,9000.0,94.6294,94.6487,94.5231,94.5811,9000.0
2021-09-20 11:55:00,97.82,97.89,97.74,97.74,1600.0,94.5134,94.5811,94.4361,94.4361,1600.0
2021-09-20 12:00:00,97.79,97.79,97.72,97.73,3200.0,94.4845,94.4845,94.4168,94.4265,3200.0
2021-09-20 12:05:00,97.75,97.77,97.63,97.63,15572.0,94.4458,94.4651,94.3299,94.3299,15572.0
2021-09-20 12:10:00,97.58,97.69,97.56,97.67,4800.0,94.2816,94.3878,94.2622,94.3685,4800.0
2021-09-20 12:15:00,97.63,97.67,97.51,97.52,5200.0,94.3299,94.3685,94.2139,94.2236,5200.0
2021-09-20 12:20:00,97.54,97.71,97.51,97.69,8400.0,94.2429,94.4072,94.2139,94.3878,8400.0
2021-09-20 12:25:00,97.72,97.79,97.68,97.77,2000.0,94.4168,94.4845,94.3782,94.4651,2000.0
2021-09-20 12:30:00,97.76,97.87,97.74,97.74,3948.0,94.4555,94.5617,94.4361,94.4361,3948.0
2021-09-20 12:35:00,97.75,97.83,97.73,97.77,6132.0,94.4458,94.5231,94.4265,94.4651,6132.0
2021-09-20 12:40:00,97.75,97.79,97.7,97.75,5648.0,94.4458,94.4845,94.3975,94.4458,5648.0
2021-09-20 12:45:00,97.7,97.82,97.7,97.8,4872.0,94.3975,94.5134,94.3975,94.4941,4872.0
2021-09-20 12:50:00,97.81,97.9,97.8,97.87,16148.0,94.5038,94.5907,94.4941,94.5617,16148.0
2021-09-20 12:55:00,97.83,97.87,97.64,97.64,4800.0,94.5231,94.5617,94.3395,94.3395,4800.0
2021-09-20 13:00:00,97.67,97.67,97.49,97.52,4800.0,94.3685,94.3685,94.1946,94.2236,4800.0
2021-09-20 13:05:00,97.48,97.5,97.38,97.4,4000.0,94.1849,94.2043,94.0883,94.1076,4000.0
2021-09-20 13:10:00,97.39,97.54,97.39,97.52,5200.0,94.098,94.2429,94.098,94.2236,5200.0
2021-09-20 13:15:00,97.5,97.5,97.43,97.43,3296.0,94.2043,94.2043,94.1366,94.1366,3296.0
2021-09-20 13:20:00,97.42,97.49,97.41,97.49,2400.0,94.127,94.1946,94.1173,94.1946,2400.0
2021-09-20 13:25:00,97.57,97.57,97.53,97.53,800.0,94.2719,94.2719,94.2332,94.2332,800.0
2021-09-20 13:30:00,97.55,97.55,97.52,97.55,2400.0,94.2526,94.2526,94.2236,94.2526,2400.0
2021-09-20 13:35:00,97.61,97.75,97.59,97.75,3276.0,94.3105,94.4458,94.2912,94.4458,3276.0
2021-09-20 13:40:00,97.73,97.73,97.64,97.64,2400.0,94.4265,94.4265,94.3395,94.3395,2400.0
2021-09-20 13:45:00,97.64,97.75,97.64,97.75,9276.0,94.3395,94.4458,94.3395,94.4458,9276.0
2021-09-20 13:50:00,97.79,97.81,97.7,97.7,3200.0,94.4845,94.5038,94.3975,94.3975,3200.0
2021-09-20 13:55:00,97.7,97.78,97.65,97.65,28476.0,94.3975,94.4748,94.3492,94.3492,28476.0
2021-09-20 14:00:00,97.6,97.67,97.59,97.67,4800.0,94.3009,94.3685,94.2912,94.3685,4800.0
2021-09-20 14:05:00,97.7,97.71,97.63,97.63,7276.0,94.3975,94.4072,94.3299,94.3299,7276.0
2021-09-20 14:10:00,97.61,97.64,97.56,97.56,4400.0,94.3105,94.3395,94.2622,94.2622,4400.0
2021-09-20 14:15:00,97.6,97.6,97.57,97.57,1200.0,94.3009,94.3009,94.2719,94.2719,1200.0
2021-09-20 14:20:00,97.54,97.57,97.43,97.48,9848.0,94.2429,94.2719,94.1366,94.1849,9848.0
2021-09-20 14:25:00,97.49,97.58,97.49,97.55,6000.0,94.1946,94.2816,94.1946,94.2526,6000.0
2021-09-20 14:30:00,97.52,97.58,97.51,97.51,3200.0,94.2236,94.2816,94.2139,94.2139,3200.0
2021-09-20 14:35:00,97.52,97.52,97.44,97.44,2000.0,94.2236,94.2236,94.1463,94.1463,2000.0
2021-09-20 14:40:00,97.52,97.52,97.31,97.34,4012.0,94.2236,94.2236,94.0207,94.0497,4012.0
2021-09-20 14:45:00,97.32,97.45,97.32,97.44,2400.0,94.0303,94.1559,94.0303,94.1463,2400.0
2021-09-20 14:50:00,97.44,97.46,97.32,97.33,9416.0,94.1463,94.1656,94.0303,94.04,9416.0
2021-09-20 14:55:00,97.37,97.66,97.33,97.45,14800.0,94.0787,94.3588,94.04,94.1559,14800.0
2021-09-20 15:00:00,97.52,97.52,97.44,97.51,4400.0,94.2236,94.2236,94.1463,94.2139,4400.0
2021-09-20 15:05:00,97.46,97.46,97.28,97.28,4236.0,94.1656,94.1656,93.9917,93.9917,4236.0
2021-09-20 15:10:00,97.33,97.37,97.22,97.23,5640.0,94.04,94.0787,93.9337,93.9434,5640.0
2021-09-20 15:15:00,97.3,97.3,97.14,97.22,2060.0,94.011,94.011,93.8564,93.9337,2060.0
2021-09-20 15:20:00,97.29,97.43,97.29,97.43,7212.0,94.0014,94.1366,94.0014,94.1366,7212.0
2021-09-20 15:25:00,97.45,97.58,97.44,97.58,3600.0,94.1559,94.2816,94.1463,94.2816,3600.0
2021-09-20 15:30:00,97.57,97.73,97.57,97.69,5200.0,94.2719,94.4265,94.2719,94.3878,5200.0
2021-09-20 15:35:00,97.7,97.86,97.62,97.62,6492.0,94.3975,94.5521,94.3202,94.3202,6492.0
2021-09-20 15:40:00,97.69,97.89,97.68,97.86,4804.0,94.3878,94.5811,94.3782,94.5521,4804.0
2021-09-20 15:45:00,97.86,98.05,97.84,97.98,16756.0,94.5521,94.7357,94.5328,94.668,16756.0
2021-09-20 15:50:00,98.01,98.31,98.01,98.11,50104.0,94.697,94.9869,94.697,94.7936,50104.0
2021-09-20 15:55:00,98.19,98.52,98.19,98.43,66536.0,94.8709,95.1898,94.8709,95.1028,66536.0
2021-09-21 09:30:00,98.47,98.68,98.31,98.31,15692.0,95.1415,95.3444,94.9869,94.9869,15692.0
2021-09-21 09:35:00,98.31,98.31,98.31,98.31,0.0,94.9869,94.9869,94.9869,94.9869,0.0
2021-09-21 09:40:00,98.65,98.81,98.65,98.81,1200.0,95.3154,95.47,95.3154,95.47,1200.0
2021-09-21 09:45:00,98.92,99.02,98.92,99.02,800.0,95.5763,95.6729,95.5763,95.6729,800.0
2021-09-21 09:50:00,99.27,99.27,98.64,98.64,4640.0,95.9144,95.9144,95.3057,95.3057,4640.0
2021-09-21 09:55:00,98.64,98.82,98.41,98.41,3200.0,95.3057,95.4796,95.0835,95.0835,3200.0
2021-09-21 10:00:00,98.39,98.47,98.33,98.47,2400.0,95.0642,95.1415,95.0062,95.1415,2400.0
2021-09-21 10:05:00,98.14,98.14,98.14,98.14,400.0,94.8226,94.8226,94.8226,94.8226,400.0
2021-09-21 10:10:00,97.89,98.03,97.89,98.01,5532.0,94.5811,94.7163,94.5811,94.697,5532.0
2021-09-21 10:15:00,98.07,98.35,98.07,98.27,23608.0,94.755,95.0255,94.755,94.9482,23608.0
2021-09-21 10:20:00,98.38,98.38,98.17,98.28,4780.0,95.0545,95.0545,94.8516,94.9579,4780.0
2021-09-21 10:25:00,98.3,98.52,98.29,98.52,4040.0,94.9772,95.1898,94.9676,95.1898,4040.0
2021-09-21 10:30:00,98.48,98.48,98.17,98.25,9600.0,95.1511,95.1511,94.8516,94.9289,9600.0
2021-09-21 10:35:00,98.26,98.36,98.08,98.25,55700.0,94.9386,95.0352,94.7647,94.9289,55700.0
2021-09-21 10:40:00,98.28,98.4,98.28,98.4,1600.0,94.9579,95.0738,94.9579,95.0738,1600.0
2021-09-21 10:45:00,98.3,98.33,98.27,98.28,6000.0,94.9772,95.0062,94.9482,94.9579,6000.0
2021-09-21 10:50:00,98.28,98.35,98.22,98.35,15236.0,94.9579,95.0255,94.8999,95.0255,15236.0
2021-09-21 10:55:00,98.36,98.44,98.34,98.35,5200.0,95.0352,95.1125,95.0159,95.0255,5200.0
2021-09-21 11:00:00,98.31,98.57,98.3,98.57,4800.0,94.9869,95.2381,94.9772,95.2381,4800.0
2021-09-21 11:05:00,98.64,98.68,98.64,98.68,1664.0,95.3057,95.3444,95.3057,95.3444,1664.0
2021-09-21 11:10:00,98.66,98.8,98.65,98.8,2800.0,95.325,95.4603,95.3154,95.4603,2800.0
2021-09-21 11:15:00,98.87,98.87,98.71,98.71,1200.0,95.5279,95.5279,95.3734,95.3734,1200.0
2021-09-21 11:20:00,98.63,98.66,98.58,98.6,2800.0,95.2961,95.325,95.2477,95.2671,2800.0
2021-09-21 11:25:00,98.63,98.7,98.63,98.7,1200.0,95.2961,95.3637,95.2961,95.3637,1200.0
2021-09-21 11:30:00,98.76,98.94,98.76,98.86,2800.0,95.4217,95.5956,95.4217,95.5183,2800.0
2021-09-21 11:35:00,98.98,98.98,98.98,98.98,1200.0,95.6342,95.6342,95.6342,95.6342,1200.0
2021-09-21 11:40:00,98.92,99.02,98.92,98.97,2016.0,95.5763,95.6729,95.5763,95.6246,2016.0
2021-09-21 11:45:00,98.96,98.96,98.73,98.73,5076.0,95.6149,95.6149,95.3927,95.3927,5076.0
2021-09-21 11:50:00,98.67,98.74,98.61,98.64,3656.0,95.3347,95.4023,95.2767,95.3057,3656.0
2021-09-21 11:55:00,98.64,98.64,98.58,98.58,800.0,95.3057,95.3057,95.2477,95.2477,800.0
2021-09-21 12:00:00,98.58,98.79,98.51,98.79,8400.0,95.2477,95.4507,95.1801,95.4507,8400.0
2021-09-21 12:05:00,98.75,98.8,98.75,98.8,2480.0,95.412,95.4603,95.412,95.4603,2480.0
2021-09-21 12:10:00,98.81,98.83,98.81,98.83,800.0,95.47,95.4893,95.47,95.4893,800.0
2021-09-21 12:15:00,98.73,98.74,98.73,98.74,920.0,95.3927,95.4023,95.3927,95.4023,920.0
2021-09-21 12:20:00,98.67,98.72,98.67,98.69,2400.0,95.3347,95.383,95.3347,95.354,2400.0
2021-09-21 12:25:00,98.63,98.63,98.56,98.56,1200.0,95.2961,95.2961,95.2284,95.2284,1200.0
2021-09-21 12:30:00,98.55,98.59,98.51,98.55,4000.0,95.2188,95.2574,95.1801,95.2188,4000.0
2021-09-21 12:35:00,98.55,98.57,98.51,98.51,2776.0,95.2188,95.2381,95.1801,95.1801,2776.0
2021-09-21 12:40:00,98.55,98.58,98.55,98.56,1600.0,95.2188,95.2477,95.2188,95.2284,1600.0
2021-09-21 12:45:00,98.56,98.56,98.56,98.56,0.0,95.2284,95.2284,95.2284,95.2284,0.0
2021-09-21 12:50:00,98.53,98.53,98.42,98.42,1200.0,95.1994,95.1994,95.0932,95.0932,1200.0
2021-09-21 12:55:00,98.37,98.43,98.34,98.34,2000.0,95.0448,95.1028,95.0159,95.0159,2000.0
2021-09-21 13:00:00,98.35,98.36,98.3,98.34,9796.0,95.0255,95.0352,94.9772,95.0159,9796.0
2021-09-21 13:05:00,98.36,98.42,98.36,98.4,2000.0,95.0352,95.0932,95.0352,95.0738,2000.0
2021-09-21 13:10:00,98.4,98.4,98.4,98.4,0.0,95.0738,95.0738,95.0738,95.0738,0.0
2021-09-21 13:15:00,98.36,98.41,98.27,98.34,4820.0,95.0352,95.0835,94.9482,95.0159,4820.0
2021-09-21 13:20:00,98.38,98.38,98.29,98.29,2400.0,95.0545,95.0545,94.9676,94.9676,2400.0
2021-09-21 13:25:00,98.21,98.3,98.21,98.25,2400.0,94.8903,94.9772,94.8903,94.9289,2400.0
2021-09-21 13:30:00,98.26,98.33,98.24,98.33,7864.0,94.9386,95.0062,94.9192,95.0062,7864.0
2021-09-21 13:35:00,98.35,98.35,98.32,98.35,3200.0,95.0255,95.0255,94.9965,95.0255,3200.0
2021-09-21 13:40:00,98.3,98.31,98.28,98.3,3400.0,94.9772,94.9869,94.9579,94.9772,3400.0
2021-09-21 13:45:00,98.3,98.42,98.3,98.42,5648.0,94.9772,95.0932,94.9772,95.0932,5648.0
2021-09-21 13:50:00,98.36,98.36,98.13,98.25,12088.0,95.0352,95.0352,94.813,94.9289,12088.0
2021-09-21 13:55:00,98.27,98.3,98.23,98.3,9600.0,94.9482,94.9772,94.9096,94.9772,9600.0
2021-09-21 14:00:00,98.32,98.4,98.28,98.4,9452.0,94.9965,95.0738,94.9579,95.0738,9452.0
2021-09-21 14:05:00,98.44,98.44,98.27,98.28,10020.0,95.1125,95.1125,94.9482,94.9579,10020.0
2021-09-21 14:10:00,98.31,98.34,98.27,98.34,4400.0,94.9869,95.0159,94.9482,95.0159,4400.0
2021-09-21 14:15:00,98.33,98.34,98.29,98.3,4000.0,95.0062,95.0159,94.9676,94.9772,4000.0
2021-09-21 14:20:00,98.24,98.34,98.24,98.3,8492.0,94.9192,95.0159,94.9192,94.9772,8492.0
2021-09-21 14:25:00,98.26,98.32,98.26,98.28,14796.0,94.9386,94.9965,94.9386,94.9579,14796.0
2021-09-21 14:30:00,98.28,98.36,98.26,98.36,5200.0,94.9579,95.0352,94.9386,95.0352,5200.0
2021-09-21 14:35:00,98.31,98.35,98.27,98.33,8000.0,94.9869,95.0255,94.9482,95.0062,8000.0
2021-09-21 14:40:00,98.34,98.39,98.31,98.31,3600.0,95.0159,95.0642,94.9869,94.9869,3600.0
2021-09-21 14:45:00,98.3,98.39,98.28,98.33,3200.0,94.9772,95.0642,94.9579,95.0062,3200.0
2021-09-21 14:50:00,98.39,98.65,98.39,98.59,4400.0,95.0642,95.3154,95.0642,95.2574,4400.0
2021-09-21 14:55:00,98.55,98.55,98.47,98.48,4000.0,95.2188,95.2188,95.1415,95.1511,4000.0
2021-09-21 15:00:00,98.54,98.62,98.48,98.48,4000.0,95.2091,95.2864,95.1511,95.1511,4000.0
2021-09-21 15:05:00,98.52,98.55,98.45,98.45,5000.0,95.1898,95.2188,95.1221,95.1221,5000.0
2021-09-21 15:10:00,98.46,98.52,98.42,98.5,2000.0,95.1318,95.1898,95.0932,95.1705,2000.0
2021-09-21 15:15:00,98.67,98.71,98.52,98.52,3844.0,95.3347,95.3734,95.1898,95.1898,3844.0
2021-09-21 15:20:00,98.56,98.69,98.56,98.69,3152.0,95.2284,95.354,95.2284,95.354,3152.0
2021-09-21 15:25:00,98.72,98.72,98.61,98.64,10656.0,95.383,95.383,95.2767,95.3057,10656.0
2021-09-21 15:30:00,98.63,98.7,98.62,98.69,7200.0,95.2961,95.3637,95.2864,95.354,7200.0
2021-09-21 15:35:00,98.78,98.86,98.71,98.71,2164.0,95.441,95.5183,95.3734,95.3734,2164.0
2021-09-21 15:40:00,98.77,98.78,98.75,98.75,2000.0,95.4313,95.441,95.412,95.412,2000.0
2021-09-21 15:45:00,98.67,98.67,98.63,98.63,6252.0,95.3347,95.3347,95.2961,95.2961,6252.0
2021-09-21 15:50:00,98.6,98.64,98.43,98.44,16400.0,95.2671,95.3057,95.1028,95.1125,16400.0
2021-09-21 15:55:00,98.48,98.49,98.28,98.28,30004.0,95.1511,95.1608,94.9579,94.9579,30004.0
2021-09-22 09:30:00,99.26,99.26,99.26,99.26,14896.0,95.9048,95.9048,95.9048,95.9048,14896.0
2021-09-22 09:35:00,98.96,98.96,98.92,98.92,1200.0,95.6149,95.6149,95.5763,95.5763,1200.0
2021-09-22 09:40:00,98.89,98.89,98.2,98.35,16824.0,95.5473,95.5473,94.8806,95.0255,16824.0
2021-09-22 09:45:00,98.35,98.35,97.92,97.92,12432.0,95.0255,95.0255,94.6101,94.6101,12432.0
2021-09-22 09:50:00,97.98,98.32,97.9,98.28,8012.0,94.668,94.9965,94.5907,94.9579,8012.0
2021-09-22 09:55:00,98.39,98.55,98.39,98.46,2000.0,95.0642,95.2188,95.0642,95.1318,2000.0
2021-09-22 10:00:00,98.73,99.01,98.66,98.78,6000.0,95.3927,95.6632,95.325,95.441,6000.0
2021-09-22 10:05:00,98.64,98.8,98.64,98.76,4400.0,95.3057,95.4603,95.3057,95.4217,4400.0
2021-09-22 10:10:00,98.76,98.76,98.45,98.64,4972.0,95.4217,95.4217,95.1221,95.3057,4972.0
2021-09-22 10:15:00,98.64,98.81,98.64,98.78,12160.0,95.3057,95.47,95.3057,95.441,12160.0
2021-09-22 10:20:00,98.81,98.97,98.81,98.92,7568.0,95.47,95.6246,95.47,95.5763,7568.0
2021-09-22 10:25:00,98.96,98.99,98.83,98.92,8220.0,95.6149,95.6439,95.4893,95.5763,8220.0
2021-09-22 10:30:00,99.11,99.19,99.11,99.16,2000.0,95.7598,95.8371,95.7598,95.8081,2000.0
2021-09-22 10:35:00,99.25,99.28,99.11,99.11,2180.0,95.8951,95.9241,95.7598,95.7598,2180.0
2021-09-22 10:40:00,99.1,99.1,98.91,98.94,2820.0,95.7502,95.7502,95.5666,95.5956,2820.0
2021-09-22 10:45:00,99.03,99.04,98.94,98.94,5220.0,95.6825,95.6922,95.5956,95.5956,5220.0
2021-09-22 10:50:00,98.92,99.04,98.92,99.03,18352.0,95.5763,95.6922,95.5763,95.6825,18352.0
2021-09-22 10:55:00,99.09,99.21,99.07,99.11,5040.0,95.7405,95.8565,95.7212,95.7598,5040.0
2021-09-22 11:00:00,99.19,99.26,99.09,99.09,1784.0,95.8371,95.9048,95.7405,95.7405,1784.0
2021-09-22 11:05:00,99.09,99.09,99.09,99.09,0.0,95.7405,95.7405,95.7405,95.7405,0.0
2021-09-22 11:10:00,99.1,99.1,99.08,99.1,2564.0,95.7502,95.7502,95.7308,95.7502,2564.0
2021-09-22 11:15:00,99.16,99.16,99.13,99.16,1200.0,95.8081,95.8081,95.7792,95.8081,1200.0
2021-09-22 11:20:00,99.17,99.17,99.17,99.17,800.0,95.8178,95.8178,95.8178,95.8178,800.0
2021-09-22 11:25:00,99.04,99.04,98.9,98.97,5600.0,95.6922,95.6922,95.5569,95.6246,5600.0
2021-09-22 11:30:00,99.08,99.14,99.08,99.14,1200.0,95.7308,95.7888,95.7308,95.7888,1200.0
2021-09-22 11:35:00,99.22,99.29,99.22,99.24,4004.0,95.8661,95.9337,95.8661,95.8854,4004.0
2021-09-22 11:40:00,99.2,99.23,99.2,99.22,1600.0,95.8468,95.8758,95.8468,95.8661,1600.0
2021-09-22 11:45:00,99.26,99.35,99.2,99.2,2400.0,95.9048,95.9917,95.8468,95.8468,2400.0
2021-09-22 11:50:00,99.31,99.39,99.07,99.12,5600.0,95.9531,96.0304,95.7212,95.7695,5600.0
2021-09-22 11:55:00,99.16,99.3,99.16,99.23,2000.0,95.8081,95.9434,95.8081,95.8758,2000.0
2021-09-22 12:00:00,99.12,99.17,99.1,99.14,3200.0,95.7695,95.8178,95.7502,95.7888,3200.0
2021-09-22 12:05:00,99.23,99.23,99.11,99.11,2800.0,95.8758,95.8758,95.7598,95.7598,2800.0
2021-09-22 12:10:00,99.15,99.19,99.15,99.19,1604.0,95.7985,95.8371,95.7985,95.8371,1604.0
2021-09-22 12:15:00,99.22,99.22,99.21,99.21,1012.0,95.8661,95.8661,95.8565,95.8565,1012.0
2021-09-22 12:20:00,99.23,99.26,99.14,99.24,2804.0,95.8758,95.9048,95.7888,95.8854,2804.0
2021-09-22 12:25:00,99.29,99.29,99.29,99.29,400.0,95.9337,95.9337,95.9337,95.9337,400.0
2021-09-22 12:30:00,99.32,99.32,99.2,99.25,2400.0,95.9627,95.9627,95.8468,95.8951,2400.0
2021-09-22 12:35:00,99.28,99.28,99.28,99.28,804.0,95.9241,95.9241,95.9241,95.9241,804.0
2021-09-22 12:40:00,99.17,99.22,99.17,99.21,3604.0,95.8178,95.8661,95.8178,95.8565,3604.0
2021-09-22 12:45:00,99.17,99.17,99.1,99.1,3168.0,95.8178,95.8178,95.7502,95.7502,3168.0
2021-09-22 12:50:00,99.14,99.14,99.07,99.09,5092.0,95.7888,95.7888,95.7212,95.7405,5092.0
2021-09-22 12:55:00,99.05,99.08,99.04,99.04,2444.0,95.7019,95.7308,95.6922,95.6922,2444.0
2021-09-22 13:00:00,98.97,99.01,98.97,99.0,2800.0,95.6246,95.6632,95.6246,95.6536,2800.0
2021-09-22 13:05:00,99.0,99.0,99.0,99.0,0.0,95.6536,95.6536,95.6536,95.6536,0.0
2021-09-22 13:10:00,98.97,99.0,98.96,98.97,3836.0,95.6246,95.6536,95.6149,95.6246,3836.0
2021-09-22 13:15:00,98.92,99.01,98.92,99.0,3604.0,95.5763,95.6632,95.5763,95.6536,3604.0
2021-09-22 13:20:00,99.0,99.0,99.0,99.0,0.0,95.6536,95.6536,95.6536,95.6536,0.0
2021-09-22 13:25:00,99.04,99.05,98.99,98.99,2400.0,95.6922,95.7019,95.6439,95.6439,2400.0
2021-09-22 13:30:00,99.05,99.07,99.02,99.05,6228.0,95.7019,95.7212,95.6729,95.7019,6228.0
2021-09-22 13:35:00,99.04,99.07,98.99,99.07,2636.0,95.6922,95.7212,95.6439,95.7212,2636.0
2021-09-22 13:40:00,99.05,99.07,99.03,99.03,3168.0,95.7019,95.7212,95.6825,95.6825,3168.0
2021-09-22 13:45:00,98.99,99.0,98.98,99.0,2000.0,95.6439,95.6536,95.6342,95.6536,2000.0
2021-09-22 13:50:00,98.97,98.97,98.92,98.95,4000.0,95.6246,95.6246,95.5763,95.6052,4000.0
2021-09-22 13:55:00,99.05,99.05,98.92,98.92,800.0,95.7019,95.7019,95.5763,95.5763,800.0
2021-09-22 14:00:00,98.94,99.31,98.85,99.31,11144.0,95.5956,95.9531,95.5086,95.9531,11144.0
2021-09-22 14:05:00,99.21,99.21,98.98,99.16,3904.0,95.8565,95.8565,95.6342,95.8081,3904.0
2021-09-22 14:10:00,99.21,99.31,99.13,99.31,2400.0,95.8565,95.9531,95.7792,95.9531,2400.0
2021-09-22 14:15:00,99.45,99.59,99.44,99.51,7200.0,96.0883,96.2236,96.0787,96.1463,7200.0
2021-09-22 14:20:00,99.48,99.51,99.31,99.31,8460.0,96.1173,96.1463,95.9531,95.9531,8460.0
2021-09-22 14:25:00,99.32,99.37,99.32,99.35,2972.0,95.9627,96.011,95.9627,95.9917,2972.0
2021-09-22 14:30:00,99.41,99.45,99.31,99.39,4932.0,96.0497,96.0883,95.9531,96.0304,4932.0
2021-09-22 14:35:00,99.39,99.39,99.25,99.31,4000.0,96.0304,96.0304,95.8951,95.9531,4000.0
2021-09-22 14:40:00,99.21,99.25,99.1,99.17,6276.0,95.8565,95.8951,95.7502,95.8178,6276.0
2021-09-22 14:45:00,99.05,99.05,98.83,98.88,24500.0,95.7019,95.7019,95.4893,95.5376,24500.0
2021-09-22 14:50:00,98.88,99.07,98.8,99.07,25120.0,95.5376,95.7212,95.4603,95.7212,25120.0
2021-09-22 14:55:00,99.03,99.04,98.91,99.03,6800.0,95.6825,95.6922,95.5666,95.6825,6800.0
2021-09-22 15:00:00,98.91,99.11,98.91,99.03,6308.0,95.5666,95.7598,95.5666,95.6825,6308.0
2021-09-22 15:05:00,99.0,99.13,98.98,99.13,3200.0,95.6536,95.7792,95.6342,95.7792,3200.0
2021-09-22 15:10:00,99.07,99.26,99.06,99.2,5628.0,95.7212,95.9048,95.7115,95.8468,5628.0
2021-09-22 15:15:00,99.15,99.35,99.15,99.35,2400.0,95.7985,95.9917,95.7985,95.9917,2400.0
2021-09-22 15:20:00,99.39,99.42,99.31,99.38,4636.0,96.0304,96.0594,95.9531,96.0207,4636.0
2021-09-22 15:25:00,99.26,99.29,99.23,99.23,2492.0,95.9048,95.9337,95.8758,95.8758,2492.0
2021-09-22 15:30:00,99.29,99.32,99.2,99.26,11880.0,95.9337,95.9627,95.8468,95.9048,11880.0
2021-09-22 15:35:00,99.28,99.45,99.28,99.44,8428.0,95.9241,96.0883,95.9241,96.0787,8428.0
2021-09-22 15:40:00,99.45,99.45,99.17,99.17,7956.0,96.0883,96.0883,95.8178,95.8178,7956.0
2021-09-22 15:45:00,99.19,99.25,99.08,99.08,10800.0,95.8371,95.8951,95.7308,95.7308,10800.0
2021-09-22 15:50:00,99.05,99.2,98.98,99.18,15608.0,95.7019,95.8468,95.6342,95.8275,15608.0
2021-09-22 15:55:00,99.14,99.14,98.95,99.02,48424.0,95.7888,95.7888,95.6052,95.6729,48424.0
2021-09-23 09:30:00,99.31,99.37,98.93,99.29,18564.0,95.9531,96.011,95.5859,95.9337,18564.0
2021-09-23 09:35:00,99.47,99.47,99.47,99.47,400.0,96.1077,96.1077,96.1077,96.1077,400.0
2021-09-23 09:40:00,99.45,99.76,99.41,99.63,7888.0,96.0883,96.3879,96.0497,96.2623,7888.0
2021-09-23 09:45:00,99.86,99.86,99.76,99.79,3200.0,96.4845,96.4845,96.3879,96.4168,3200.0
2021-09-23 09:50:00,99.84,99.84,99.84,99.84,1528.0,96.4652,96.4652,96.4652,96.4652,1528.0
2021-09-23 09:55:00,99.91,100.13,99.83,99.83,5600.0,96.5328,96.7454,96.4555,96.4555,5600.0
2021-09-23 10:00:00,99.99,100.1,99.99,100.1,2400.0,96.6101,96.7164,96.6101,96.7164,2400.0
2021-09-23 10:05:00,100.13,100.13,100.13,100.13,400.0,96.7454,96.7454,96.7454,96.7454,400.0
2021-09-23 10:10:00,100.16,100.17,100.01,100.13,8784.0,96.7743,96.784,96.6294,96.7454,8784.0
2021-09-23 10:15:00,100.1,100.21,100.1,100.21,10812.0,96.7164,96.8227,96.7164,96.8227,10812.0
2021-09-23 10:20:00,100.27,100.43,100.27,100.4,2800.0,96.8806,97.0352,96.8806,97.0062,2800.0
2021-09-23 10:25:00,100.43,100.43,100.35,100.35,7488.0,97.0352,97.0352,96.9579,96.9579,7488.0
2021-09-23 10:30:00,100.34,100.4,100.24,100.38,11160.0,96.9483,97.0062,96.8516,96.9869,11160.0
2021-09-23 10:35:00,100.44,100.44,100.29,100.41,11600.0,97.0449,97.0449,96.8999,97.0159,11600.0
2021-09-23 10:40:00,100.49,100.52,100.36,100.43,15200.0,97.0932,97.1222,96.9676,97.0352,15200.0
2021-09-23 10:45:00,100.46,100.52,100.44,100.52,1200.0,97.0642,97.1222,97.0449,97.1222,1200.0
2021-09-23 10:50:00,100.58,100.58,100.45,100.55,3000.0,97.1801,97.1801,97.0545,97.1512,3000.0
2021-09-23 10:55:00,100.49,100.54,100.49,100.51,1600.0,97.0932,97.1415,97.0932,97.1125,1600.0
2021-09-23 11:00:00,100.48,100.48,100.39,100.43,4660.0,97.0835,97.0835,96.9966,97.0352,4660.0
2021-09-23 11:05:00,100.45,100.45,100.34,100.42,6452.0,97.0545,97.0545,96.9483,97.0256,6452.0
2021-09-23 11:10:00,100.46,100.5,100.41,100.41,2400.0,97.0642,97.1028,97.0159,97.0159,2400.0
2021-09-23 11:15:00,100.42,100.44,100.36,100.39,18804.0,97.0256,97.0449,96.9676,96.9966,18804.0
2021-09-23 11:20:00,100.33,100.4,100.33,100.4,4408.0,96.9386,97.0062,96.9386,97.0062,4408.0
2021-09-23 11:25:00,100.39,100.43,100.33,100.43,12212.0,96.9966,97.0352,96.9386,97.0352,12212.0
2021-09-23 11:30:00,100.43,100.43,100.41,100.42,4000.0,97.0352,97.0352,97.0159,97.0256,4000.0
2021-09-23 11:35:00,100.39,100.45,100.38,100.42,2912.0,96.9966,97.0545,96.9869,97.0256,2912.0
2021-09-23 11:40:00,100.43,100.43,100.41,100.41,2000.0,97.0352,97.0352,97.0159,97.0159,2000.0
2021-09-23 11:45:00,100.35,100.42,100.32,100.32,3200.0,96.9579,97.0256,96.9289,96.9289,3200.0
2021-09-23 11:50:00,100.39,100.5,100.39,100.5,7516.0,96.9966,97.1028,96.9966,97.1028,7516.0
2021-09-23 11:55:00,100.48,100.48,100.43,100.43,1200.0,97.0835,97.0835,97.0352,97.0352,1200.0
2021-09-23 12:00:00,100.42,100.45,100.39,100.39,1600.0,97.0256,97.0545,96.9966,96.9966,1600.0
2021-09-23 12:05:00,100.44,100.44,100.4,100.4,2000.0,97.0449,97.0449,97.0062,97.0062,2000.0
2021-09-23 12:10:00,100.42,100.46,100.4,100.46,1568.0,97.0256,97.0642,97.0062,97.0642,1568.0
2021-09-23 12:15:00,100.41,100.49,100.41,100.49,1840.0,97.0159,97.0932,97.0159,97.0932,1840.0
2021-09-23 12:20:00,100.49,100.51,100.49,100.5,2208.0,97.0932,97.1125,97.0932,97.1028,2208.0
2021-09-23 12:25:00,100.41,100.48,100.41,100.48,2400.0,97.0159,97.0835,97.0159,97.0835,2400.0
2021-09-23 12:30:00,100.51,100.54,100.51,100.54,1200.0,97.1125,97.1415,97.1125,97.1415,1200.0
2021-09-23 12:35:00,100.54,100.54,100.54,100.54,0.0,97.1415,97.1415,97.1415,97.1415,0.0
2021-09-23 12:40:00,100.57,100.57,100.55,100.56,2000.0,97.1705,97.1705,97.1512,97.1608,2000.0
2021-09-23 12:45:00,100.56,100.56,100.56,100.56,0.0,97.1608,97.1608,97.1608,97.1608,0.0
2021-09-23 12:50:00,100.47,100.48,100.47,100.48,1200.0,97.0739,97.0835,97.0739,97.0835,1200.0
2021-09-23 12:55:00,100.46,100.46,100.46,100.46,400.0,97.0642,97.0642,97.0642,97.0642,400.0
2021-09-23 13:00:00,100.5,100.53,100.5,100.53,800.0,97.1028,97.1318,97.1028,97.1318,800.0
2021-09-23 13:05:00,100.57,100.63,100.55,100.63,3356.0,97.1705,97.2285,97.1512,97.2285,3356.0
2021-09-23 13:10:00,100.62,100.62,100.62,100.62,400.0,97.2188,97.2188,97.2188,97.2188,400.0
2021-09-23 13:15:00,100.57,100.58,100.57,100.58,1312.0,97.1705,97.1801,97.1705,97.1801,1312.0
2021-09-23 13:20:00,100.57,100.6,100.56,100.6,1600.0,97.1705,97.1995,97.1608,97.1995,1600.0
2021-09-23 13:25:00,100.56,100.56,100.56,100.56,400.0,97.1608,97.1608,97.1608,97.1608,400.0
2021-09-23 13:30:00,100.58,100.67,100.58,100.67,3232.0,97.1801,97.2671,97.1801,97.2671,3232.0
2021-09-23 13:35:00,100.67,100.69,100.67,100.69,800.0,97.2671,97.2864,97.2671,97.2864,800.0
2021-09-23 13:40:00,100.71,100.71,100.71,100.71,400.0,97.3057,97.3057,97.3057,97.3057,400.0
2021-09-23 13:45:00,100.7,100.7,100.63,100.67,4096.0,97.2961,97.2961,97.2285,97.2671,4096.0
2021-09-23 13:50:00,100.63,100.67,100.63,100.67,2800.0,97.2285,97.2671,97.2285,97.2671,2800.0
2021-09-23 13:55:00,100.66,100.68,100.61,100.61,3200.0,97.2574,97.2768,97.2091,97.2091,3200.0
2021-09-23 14:00:00,100.68,100.68,100.64,100.64,800.0,97.2768,97.2768,97.2381,97.2381,800.0
2021-09-23 14:05:00,100.55,100.61,100.54,100.61,2768.0,97.1512,97.2091,97.1415,97.2091,2768.0
2021-09-23 14:10:00,100.61,100.61,100.61,100.61,0.0,97.2091,97.2091,97.2091,97.2091,0.0
2021-09-23 14:15:00,100.61,100.61,100.61,100.61,0.0,97.2091,97.2091,97.2091,97.2091,0.0
2021-09-23 14:20:00,100.51,100.52,100.45,100.48,3244.0,97.1125,97.1222,97.0545,97.0835,3244.0
2021-09-23 14:25:00,100.49,100.49,100.41,100.42,6764.0,97.0932,97.0932,97.0159,97.0256,6764.0
2021-09-23 14:30:00,100.46,100.48,100.46,100.48,1600.0,97.0642,97.0835,97.0642,97.0835,1600.0
2021-09-23 14:35:00,100.4,100.46,100.4,100.42,6800.0,97.0062,97.0642,97.0062,97.0256,6800.0
2021-09-23 14:40:00,100.42,100.47,100.41,100.43,13500.0,97.0256,97.0739,97.0159,97.0352,13500.0
2021-09-23 14:45:00,100.45,100.47,100.41,100.44,5340.0,97.0545,97.0739,97.0159,97.0449,5340.0
2021-09-23 14:50:00,100.44,100.48,100.43,100.48,4692.0,97.0449,97.0835,97.0352,97.0835,4692.0
2021-09-23 14:55:00,100.44,100.49,100.43,100.45,3920.0,97.0449,97.0932,97.0352,97.0545,3920.0
2021-09-23 15:00:00,100.46,100.47,100.46,100.47,800.0,97.0642,97.0739,97.0642,97.0739,800.0
2021-09-23 15:05:00,100.5,100.5,100.48,100.48,1200.0,97.1028,97.1028,97.0835,97.0835,1200.0
2021-09-23 15:10:00,100.4,100.45,100.4,100.41,3200.0,97.0062,97.0545,97.0062,97.0159,3200.0
2021-09-23 15:15:00,100.39,100.45,100.39,100.45,17704.0,96.9966,97.0545,96.9966,97.0545,17704.0
2021-09-23 15:20:00,100.45,100.45,100.42,100.45,4884.0,97.0545,97.0545,97.0256,97.0545,4884.0
2021-09-23 15:25:00,100.47,100.49,100.42,100.43,4804.0,97.0739,97.0932,97.0256,97.0352,4804.0
2021-09-23 15:30:00,100.42,100.49,100.4,100.48,16212.0,97.0256,97.0932,97.0062,97.0835,16212.0
2021-09-23 15:35:00,100.52,100.52,100.46,100.47,5200.0,97.1222,97.1222,97.0642,97.0739,5200.0
2021-09-23 15:40:00,100.47,100.54,100.45,100.54,1600.0,97.0739,97.1415,97.0545,97.1415,1600.0
2021-09-23 15:45:00,100.43,100.48,100.4,100.45,17892.0,97.0352,97.0835,97.0062,97.0545,17892.0
2021-09-23 15:50:00,100.43,100.54,100.4,100.54,20264.0,97.0352,97.1415,97.0062,97.1415,20264.0
2021-09-23 15:55:00,100.58,100.58,100.36,100.45,91892.0,97.1801,97.1801,96.9676,97.0545,91892.0
2021-09-24 09:30:00,99.58,99.75,99.58,99.75,10968.0,96.2139,96.3782,96.2139,96.3782,10968.0
2021-09-24 09:35:00,99.84,99.95,99.67,99.67,10208.0,96.4652,96.5714,96.3009,96.3009,10208.0
2021-09-24 09:40:00,99.66,100.05,99.66,100.03,6056.0,96.2912,96.6681,96.2912,96.6487,6056.0
2021-09-24 09:45:00,99.89,99.97,99.53,99.53,3200.0,96.5135,96.5908,96.1656,96.1656,3200.0
2021-09-24 09:50:00,99.46,99.81,99.46,99.81,3600.0,96.098,96.4362,96.098,96.4362,3600.0
2021-09-24 09:55:00,99.75,100.11,99.75,100.11,2400.0,96.3782,96.726,96.3782,96.726,2400.0
2021-09-24 10:00:00,100.17,100.22,100.11,100.16,5200.0,96.784,96.8323,96.726,96.7743,5200.0
2021-09-24 10:05:00,100.03,100.1,99.92,99.93,2400.0,96.6487,96.7164,96.5425,96.5521,2400.0
2021-09-24 10:10:00,100.02,100.02,99.88,100.01,8020.0,96.6391,96.6391,96.5038,96.6294,8020.0
2021-09-24 10:15:00,100.06,100.06,99.97,99.97,2028.0,96.6777,96.6777,96.5908,96.5908,2028.0
2021-09-24 10:20:00,100.05,100.05,99.97,100.01,4560.0,96.6681,96.6681,96.5908,96.6294,4560.0
2021-09-24 10:25:00,100.04,100.09,100.01,100.09,3600.0,96.6584,96.7067,96.6294,96.7067,3600.0
2021-09-24 10:30:00,100.06,100.06,99.9,99.92,3008.0,96.6777,96.6777,96.5231,96.5425,3008.0
2021-09-24 10:35:00,99.89,99.96,99.73,99.73,10804.0,96.5135,96.5811,96.3589,96.3589,10804.0
2021-09-24 10:40:00,99.82,99.93,99.58,99.58,7716.0,96.4458,96.5521,96.2139,96.2139,7716.0
2021-09-24 10:45:00,99.64,99.69,99.53,99.59,6000.0,96.2719,96.3202,96.1656,96.2236,6000.0
2021-09-24 10:50:00,99.56,99.71,99.54,99.54,4452.0,96.1946,96.3396,96.1753,96.1753,4452.0
2021-09-24 10:55:00,99.61,99.73,99.61,99.63,4000.0,96.2429,96.3589,96.2429,96.2623,4000.0
2021-09-24 11:00:00,99.61,99.81,99.61,99.8,3372.0,96.2429,96.4362,96.2429,96.4265,3372.0
2021-09-24 11:05:00,99.86,99.91,99.85,99.9,6000.0,96.4845,96.5328,96.4748,96.5231,6000.0
2021-09-24 11:10:00,99.9,99.94,99.83,99.89,4556.0,96.5231,96.5618,96.4555,96.5135,4556.0
2021-09-24 11:15:00,99.91,99.92,99.86,99.92,4000.0,96.5328,96.5425,96.4845,96.5425,4000.0
2021-09-24 11:20:00,99.86,99.86,99.84,99.85,2400.0,96.4845,96.4845,96.4652,96.4748,2400.0
2021-09-24 11:25:00,99.91,100.11,99.83,100.1,12400.0,96.5328,96.726,96.4555,96.7164,12400.0
2021-09-24 11:30:00,100.17,100.17,100.05,100.05,5180.0,96.784,96.784,96.6681,96.6681,5180.0
2021-09-24 11:35:00,100.08,100.09,100.05,100.05,2000.0,96.697,96.7067,96.6681,96.6681,2000.0
2021-09-24 11:40:00,100.04,100.17,100.04,100.15,6800.0,96.6584,96.784,96.6584,96.7647,6800.0
2021-09-24 11:45:00,100.1,100.12,100.09,100.11,2500.0,96.7164,96.7357,96.7067,96.726,2500.0
2021-09-24 11:50:00,100.11,100.27,100.11,100.27,5660.0,96.726,96.8806,96.726,96.8806,5660.0
2021-09-24 11:55:00,100.25,100.25,100.19,100.22,3600.0,96.8613,96.8613,96.8033,96.8323,3600.0
2021-09-24 12:00:00,100.17,100.22,100.14,100.22,8000.0,96.784,96.8323,96.755,96.8323,8000.0
2021-09-24 12:05:00,100.22,100.22,100.22,100.22,0.0,96.8323,96.8323,96.8323,96.8323,0.0
2021-09-24 12:10:00,100.24,100.26,100.23,100.26,2000.0,96.8516,96.871,96.842,96.871,2000.0
2021-09-24 12:15:00,100.27,100.32,100.25,100.31,4000.0,96.8806,96.9289,96.8613,96.9193,4000.0
2021-09-24 12:20:00,100.29,100.35,100.27,100.34,6012.0,96.8999,96.9579,96.8806,96.9483,6012.0
2021-09-24 12:25:00,100.35,100.35,100.33,100.33,852.0,96.9579,96.9579,96.9386,96.9386,852.0
2021-09-24 12:30:00,100.34,100.36,100.34,100.36,3204.0,96.9483,96.9676,96.9483,96.9676,3204.0
2021-09-24 12:35:00,100.36,100.37,100.34,100.34,2400.0,96.9676,96.9772,96.9483,96.9483,2400.0
2021-09-24 12:40:00,100.38,100.43,100.38,100.42,4000.0,96.9869,97.0352,96.9869,97.0256,4000.0
2021-09-24 12:45:00,100.46,100.48,100.45,100.48,1748.0,97.0642,97.0835,97.0545,97.0835,1748.0
2021-09-24 12:50:00,100.47,100.47,100.45,100.45,1200.0,97.0739,97.0739,97.0545,97.0545,1200.0
2021-09-24 12:55:00,100.45,100.5,100.45,100.5,5600.0,97.0545,97.1028,97.0545,97.1028,5600.0
2021-09-24 13:00:00,100.46,100.49,100.45,100.45,5600.0,97.0642,97.0932,97.0545,97.0545,5600.0
2021-09-24 13:05:00,100.45,100.52,100.45,100.52,4000.0,97.0545,97.1222,97.0545,97.1222,4000.0
2021-09-24 13:10:00,100.54,100.59,100.51,100.59,4668.0,97.1415,97.1898,97.1125,97.1898,4668.0
2021-09-24 13:15:00,100.56,100.59,100.55,100.59,11208.0,97.1608,97.1898,97.1512,97.1898,11208.0
2021-09-24 13:20:00,100.59,100.61,100.57,100.57,3876.0,97.1898,97.2091,97.1705,97.1705,3876.0
2021-09-24 13:25:00,100.59,100.59,100.57,100.59,2000.0,97.1898,97.1898,97.1705,97.1898,2000.0
2021-09-24 13:30:00,100.57,100.57,100.56,100.57,2400.0,97.1705,97.1705,97.1608,97.1705,2400.0
2021-09-24 13:35:00,100.57,100.59,100.57,100.58,5600.0,97.1705,97.1898,97.1705,97.1801,5600.0
2021-09-24 13:40:00,100.57,100.57,100.57,100.57,400.0,97.1705,97.1705,97.1705,97.1705,400.0
2021-09-24 13:45:00,100.57,100.58,100.54,100.58,6972.0,97.1705,97.1801,97.1415,97.1801,6972.0
2021-09-24 13:50:00,100.56,100.6,100.56,100.58,4820.0,97.1608,97.1995,97.1608,97.1801,4820.0
2021-09-24 13:55:00,100.47,100.47,100.46,100.46,800.0,97.0739,97.0739,97.0642,97.0642,800.0
2021-09-24 14:00:00,100.42,100.44,100.41,100.44,6400.0,97.0256,97.0449,97.0159,97.0449,6400.0
2021-09-24 14:05:00,100.45,100.45,100.34,100.35,3200.0,97.0545,97.0545,96.9483,96.9579,3200.0
2021-09-24 14:10:00,100.31,100.31,100.27,100.27,1200.0,96.9193,96.9193,96.8806,96.8806,1200.0
2021-09-24 14:15:00,100.22,100.22,100.17,100.17,2800.0,96.8323,96.8323,96.784,96.784,2800.0
2021-09-24 14:20:00,100.21,100.29,100.21,100.29,5200.0,96.8227,96.8999,96.8227,96.8999,5200.0
2021-09-24 14:25:00,100.32,100.32,100.31,100.31,800.0,96.9289,96.9289,96.9193,96.9193,800.0
2021-09-24 14:30:00,100.21,100.26,100.19,100.26,4460.0,96.8227,96.871,96.8033,96.871,4460.0
2021-09-24 14:35:00,100.26,100.26,100.26,100.26,0.0,96.871,96.871,96.871,96.871,0.0
2021-09-24 14:40:00,100.24,100.28,100.23,100.28,4400.0,96.8516,96.8903,96.842,96.8903,4400.0
2021-09-24 14:45:00,100.36,100.36,100.27,100.27,4400.0,96.9676,96.9676,96.8806,96.8806,4400.0
2021-09-24 14:50:00,100.22,100.27,100.21,100.26,11948.0,96.8323,96.8806,96.8227,96.871,11948.0
2021-09-24 14:55:00,100.26,100.26,100.26,100.26,0.0,96.871,96.871,96.871,96.871,0.0
2021-09-24 15:00:00,100.33,100.33,100.25,100.25,8484.0,96.9386,96.9386,96.8613,96.8613,8484.0
2021-09-24 15:05:00,100.22,100.22,100.17,100.17,6072.0,96.8323,96.8323,96.784,96.784,6072.0
2021-09-24 15:10:00,100.15,100.17,100.14,100.15,3600.0,96.7647,96.784,96.755,96.7647,3600.0
2021-09-24 15:15:00,100.17,100.17,100.17,100.17,400.0,96.784,96.784,96.784,96.784,400.0
2021-09-24 15:20:00,100.2,100.3,100.2,100.28,10588.0,96.813,96.9096,96.813,96.8903,10588.0
2021-09-24 15:25:00,100.2,100.22,100.18,100.22,3200.0,96.813,96.8323,96.7937,96.8323,3200.0
2021-09-24 15:30:00,100.25,100.27,100.18,100.2,4132.0,96.8613,96.8806,96.7937,96.813,4132.0
2021-09-24 15:35:00,100.21,100.25,100.17,100.2,6000.0,96.8227,96.8613,96.784,96.813,6000.0
2021-09-24 15:40:00,100.2,100.23,100.2,100.23,1600.0,96.813,96.842,96.813,96.842,1600.0
2021-09-24 15:45:00,100.23,100.37,100.23,100.28,10000.0,96.842,96.9772,96.842,96.8903,10000.0
2021-09-24 15:50:00,100.28,100.39,100.28,100.33,18800.0,96.8903,96.9966,96.8903,96.9386,18800.0
2021-09-24 15:55:00,100.33,100.41,100.22,100.37,40472.0,96.9386,97.0159,96.8323,96.9772,40472.0
2021-09-27 09:30:00,99.85,99.93,99.7,99.7,18672.0,96.4748,96.5521,96.3299,96.3299,18672.0
2021-09-27 09:35:00,99.61,99.91,99.61,99.91,11996.0,96.2429,96.5328,96.2429,96.5328,11996.0
2021-09-27 09:40:00,99.86,100.01,99.86,99.9,5948.0,96.4845,96.6294,96.4845,96.5231,5948.0
2021-09-27 09:45:00,99.91,100.18,99.85,100.18,9916.0,96.5328,96.7937,96.4748,96.7937,9916.0
2021-09-27 09:50:00,100.08,100.24,99.98,100.17,4800.0,96.697,96.8516,96.6004,96.784,4800.0
2021-09-27 09:55:00,100.08,100.1,100.08,100.1,1200.0,96.697,96.7164,96.697,96.7164,1200.0
2021-09-27 10:00:00,100.03,100.14,100.03,100.14,800.0,96.6487,96.755,96.6487,96.755,800.0
2021-09-27 10:05:00,99.91,100.25,99.91,100.25,4000.0,96.5328,96.8613,96.5328,96.8613,4000.0
2021-09-27 10:10:00,100.25,100.55,100.25,100.46,3760.0,96.8613,97.1512,96.8613,97.0642,3760.0
2021-09-27 10:15:00,100.48,100.66,100.47,100.59,15568.0,97.0835,97.2574,97.0739,97.1898,15568.0
2021-09-27 10:20:00,100.6,100.74,100.42,100.66,34984.0,97.1995,97.3347,97.0256,97.2574,34984.0
2021-09-27 10:25:00,100.74,100.75,100.6,100.63,16544.0,97.3347,97.3444,97.1995,97.2285,16544.0
2021-09-27 10:30:00,100.64,100.95,100.63,100.86,9456.0,97.2381,97.5376,97.2285,97.4507,9456.0
2021-09-27 10:35:00,100.95,100.95,100.83,100.83,2400.0,97.5376,97.5376,97.4217,97.4217,2400.0
2021-09-27 10:40:00,100.77,100.86,100.75,100.76,5344.0,97.3637,97.4507,97.3444,97.3541,5344.0
2021-09-27 10:45:00,100.74,100.74,100.62,100.73,9336.0,97.3347,97.3347,97.2188,97.3251,9336.0
2021-09-27 10:50:00,100.81,100.81,100.64,100.66,6072.0,97.4024,97.4024,97.2381,97.2574,6072.0
2021-09-27 10:55:00,100.65,100.79,100.63,100.64,13272.0,97.2478,97.383,97.2285,97.2381,13272.0
2021-09-27 11:00:00,100.67,100.82,100.67,100.8,7200.0,97.2671,97.412,97.2671,97.3927,7200.0
2021-09-27 11:05:00,100.8,100.8,100.64,100.66,6868.0,97.3927,97.3927,97.2381,97.2574,6868.0
2021-09-27 11:10:00,100.59,100.59,100.45,100.47,13452.0,97.1898,97.1898,97.0545,97.0739,13452.0
2021-09-27 11:15:00,100.23,100.23,100.07,100.17,4800.0,96.842,96.842,96.6874,96.784,4800.0
2021-09-27 11:20:00,100.02,100.02,99.88,99.88,10384.0,96.6391,96.6391,96.5038,96.5038,10384.0
2021-09-27 11:25:00,99.88,99.88,99.78,99.81,4692.0,96.5038,96.5038,96.4072,96.4362,4692.0
2021-09-27 11:30:00,99.79,99.79,99.75,99.76,2000.0,96.4168,96.4168,96.3782,96.3879,2000.0
2021-09-27 11:35:00,99.76,99.77,99.62,99.63,3784.0,96.3879,96.3975,96.2526,96.2623,3784.0
2021-09-27 11:40:00,99.62,99.62,99.49,99.49,2000.0,96.2526,96.2526,96.127,96.127,2000.0
2021-09-27 11:45:00,99.48,99.48,99.36,99.36,2400.0,96.1173,96.1173,96.0014,96.0014,2400.0
2021-09-27 11:50:00,99.31,99.36,99.17,99.17,5600.0,95.9531,96.0014,95.8178,95.8178,5600.0
2021-09-27 11:55:00,99.15,99.27,99.15,99.18,2800.0,95.7985,95.9144,95.7985,95.8275,2800.0
2021-09-27 12:00:00,99.23,99.23,99.2,99.22,1300.0,95.8758,95.8758,95.8468,95.8661,1300.0
2021-09-27 12:05:00,99.27,99.27,99.2,99.23,2000.0,95.9144,95.9144,95.8468,95.8758,2000.0
2021-09-27 12:10:00,99.25,99.35,99.25,99.35,5652.0,95.8951,95.9917,95.8951,95.9917,5652.0
2021-09-27 12:15:00,99.36,99.37,99.13,99.13,11600.0,96.0014,96.011,95.7792,95.7792,11600.0
2021-09-27 12:20:00,99.11,99.11,99.11,99.11,2124.0,95.7598,95.7598,95.7598,95.7598,2124.0
2021-09-27 12:25:00,99.13,99.13,99.07,99.07,1200.0,95.7792,95.7792,95.7212,95.7212,1200.0
2021-09-27 12:30:00,99.06,99.14,98.98,99.11,6316.0,95.7115,95.7888,95.6342,95.7598,6316.0
2021-09-27 12:35:00,99.11,99.13,99.06,99.13,3500.0,95.7598,95.7792,95.7115,95.7792,3500.0
2021-09-27 12:40:00,99.11,99.22,99.09,99.22,4400.0,95.7598,95.8661,95.7405,95.8661,4400.0
2021-09-27 12:45:00,99.17,99.19,99.06,99.06,6220.0,95.8178,95.8371,95.7115,95.7115,6220.0
2021-09-27 12:50:00,98.87,98.89,98.71,98.83,15104.0,95.5279,95.5473,95.3734,95.4893,15104.0
2021-09-27 12:55:00,98.8,98.82,98.75,98.75,13336.0,95.4603,95.4796,95.412,95.412,13336.0
2021-09-27 13:00:00,98.71,98.8,98.68,98.7,5900.0,95.3734,95.4603,95.3444,95.3637,5900.0
2021-09-27 13:05:00,98.8,98.8,98.68,98.72,22336.0,95.4603,95.4603,95.3444,95.383,22336.0
2021-09-27 13:10:00,98.75,98.78,98.64,98.73,10388.0,95.412,95.441,95.3057,95.3927,10388.0
2021-09-27 13:15:00,98.72,98.79,98.7,98.76,9784.0,95.383,95.4507,95.3637,95.4217,9784.0
2021-09-27 13:20:00,98.78,98.79,98.72,98.72,4020.0,95.441,95.4507,95.383,95.383,4020.0
2021-09-27 13:25:00,98.73,98.76,98.65,98.75,41940.0,95.3927,95.4217,95.3154,95.412,41940.0
2021-09-27 13:30:00,98.75,98.83,98.73,98.78,17200.0,95.412,95.4893,95.3927,95.441,17200.0
2021-09-27 13:35:00,98.76,98.93,98.73,98.85,14336.0,95.4217,95.5859,95.3927,95.5086,14336.0
2021-09-27 13:40:00,98.88,98.91,98.83,98.88,3200.0,95.5376,95.5666,95.4893,95.5376,3200.0
2021-09-27 13:45:00,98.86,98.95,98.82,98.95,4000.0,95.5183,95.6052,95.4796,95.6052,4000.0
2021-09-27 13:50:00,98.95,98.95,98.95,98.95,0.0,95.6052,95.6052,95.6052,95.6052,0.0
2021-09-27 13:55:00,98.99,99.17,98.99,99.17,2800.0,95.6439,95.8178,95.6439,95.8178,2800.0
2021-09-27 14:00:00,99.08,99.11,99.08,99.08,2800.0,95.7308,95.7598,95.7308,95.7308,2800.0
2021-09-27 14:05:00,99.08,99.16,99.05,99.16,2400.0,95.7308,95.8081,95.7019,95.8081,2400.0
2021-09-27 14:10:00,99.17,99.17,99.15,99.15,1600.0,95.8178,95.8178,95.7985,95.7985,1600.0
2021-09-27 14:15:00,99.24,99.31,99.24,99.3,2000.0,95.8854,95.9531,95.8854,95.9434,2000.0
2021-09-27 14:20:00,99.28,99.28,99.19,99.2,2072.0,95.9241,95.9241,95.8371,95.8468,2072.0
2021-09-27 14:25:00,99.14,99.18,99.14,99.18,1200.0,95.7888,95.8275,95.7888,95.8275,1200.0
2021-09-27 14:30:00,99.19,99.29,99.18,99.27,7624.0,95.8371,95.9337,95.8275,95.9144,7624.0
2021-09-27 14:35:00,99.25,99.28,99.25,99.28,2800.0,95.8951,95.9241,95.8951,95.9241,2800.0
2021-09-27 14:40:00,99.3,99.4,99.3,99.4,1200.0,95.9434,96.04,95.9434,96.04,1200.0
2021-09-27 14:45:00,99.41,99.41,99.29,99.3,2000.0,96.0497,96.0497,95.9337,95.9434,2000.0
2021-09-27 14:50:00,99.28,99.3,99.27,99.28,1600.0,95.9241,95.9434,95.9144,95.9241,1600.0
2021-09-27 14:55:00,99.28,99.28,99.23,99.26,2520.0,95.9241,95.9241,95.8758,95.9048,2520.0
2021-09-27 15:00:00,99.25,99.33,99.25,99.33,2400.0,95.8951,95.9724,95.8951,95.9724,2400.0
2021-09-27 15:05:00,99.26,99.28,99.24,99.28,4960.0,95.9048,95.9241,95.8854,95.9241,4960.0
2021-09-27 15:10:00,99.3,99.3,99.21,99.28,6500.0,95.9434,95.9434,95.8565,95.9241,6500.0
2021-09-27 15:15:00,99.31,99.31,99.19,99.19,4000.0,95.9531,95.9531,95.8371,95.8371,4000.0
2021-09-27 15:20:00,99.13,99.13,99.06,99.1,3200.0,95.7792,95.7792,95.7115,95.7502,3200.0
2021-09-27 15:25:00,99.02,99.06,99.0,99.03,2400.0,95.6729,95.7115,95.6536,95.6825,2400.0
2021-09-27 15:30:00,99.03,99.08,98.93,98.93,5472.0,95.6825,95.7308,95.5859,95.5859,5472.0
2021-09-27 15:35:00,98.95,99.0,98.92,98.92,6400.0,95.6052,95.6536,95.5763,95.5763,6400.0
2021-09-27 15:40:00,98.95,98.99,98.94,98.99,9600.0,95.6052,95.6439,95.5956,95.6439,9600.0
2021-09-27 15:45:00,98.99,99.02,98.88,98.88,10740.0,95.6439,95.6729,95.5376,95.5376,10740.0
2021-09-27 15:50:00,98.82,99.07,98.82,99.02,32136.0,95.4796,95.7212,95.4796,95.6729,32136.0
2021-09-27 15:55:00,99.0,99.0,98.8,98.93,61988.0,95.6536,95.6536,95.4603,95.5859,61988.0
2021-09-28 09:30:00,98.23,98.46,98.04,98.04,16996.0,94.9096,95.1318,94.726,94.726,16996.0
2021-09-28 09:35:00,98.0,98.02,97.75,97.88,4284.0,94.6874,94.7067,94.4458,94.5714,4284.0
2021-09-28 09:40:00,97.76,97.89,97.64,97.87,2884.0,94.4555,94.5811,94.3395,94.5617,2884.0
2021-09-28 09:45:00,97.89,97.89,97.68,97.89,7940.0,94.5811,94.5811,94.3782,94.5811,7940.0
2021-09-28 09:50:00,97.65,97.77,97.51,97.56,14140.0,94.3492,94.4651,94.2139,94.2622,14140.0
2021-09-28 09:55:00,97.73,97.85,97.6,97.79,6000.0,94.4265,94.5424,94.3009,94.4845,6000.0
2021-09-28 10:00:00,97.71,97.73,97.35,97.49,11564.0,94.4072,94.4265,94.0593,94.1946,11564.0
2021-09-28 10:05:00,97.53,97.55,97.31,97.31,12432.0,94.2332,94.2526,94.0207,94.0207,12432.0
2021-09-28 10:10:00,97.29,97.29,97.06,97.13,4800.0,94.0014,94.0014,93.7791,93.8468,4800.0
2021-09-28 10:15:00,97.15,97.15,96.58,96.87,43808.0,93.8661,93.8661,93.3154,93.5956,43808.0
2021-09-28 10:20:00,96.74,97.07,96.74,97.07,2400.0,93.4699,93.7888,93.4699,93.7888,2400.0
2021-09-28 10:25:00,97.15,97.21,97.0,97.05,19880.0,93.8661,93.9241,93.7212,93.7695,19880.0
2021-09-28 10:30:00,97.16,97.21,97.06,97.21,7600.0,93.8757,93.9241,93.7791,93.9241,7600.0
2021-09-28 10:35:00,97.15,97.64,97.08,97.4,10400.0,93.8661,94.3395,93.7985,94.1076,10400.0
2021-09-28 10:40:00,97.38,97.38,97.08,97.18,7952.0,94.0883,94.0883,93.7985,93.8951,7952.0
2021-09-28 10:45:00,97.27,97.55,97.23,97.37,9100.0,93.982,94.2526,93.9434,94.0787,9100.0
2021-09-28 10:50:00,97.36,97.6,97.25,97.4,10800.0,94.069,94.3009,93.9627,94.1076,10800.0
2021-09-28 10:55:00,97.26,97.45,97.19,97.45,10848.0,93.9724,94.1559,93.9047,94.1559,10848.0
2021-09-28 11:00:00,97.49,97.55,97.27,97.39,15256.0,94.1946,94.2526,93.982,94.098,15256.0
2021-09-28 11:05:00,97.37,97.6,97.28,97.33,4000.0,94.0787,94.3009,93.9917,94.04,4000.0
2021-09-28 11:10:00,97.32,97.51,97.28,97.51,7460.0,94.0303,94.2139,93.9917,94.2139,7460.0
2021-09-28 11:15:00,97.34,97.52,97.26,97.45,7944.0,94.0497,94.2236,93.9724,94.1559,7944.0
2021-09-28 11:20:00,97.55,97.61,97.39,97.55,8076.0,94.2526,94.3105,94.098,94.2526,8076.0
2021-09-28 11:25:00,97.57,97.58,97.48,97.48,4040.0,94.2719,94.2816,94.1849,94.1849,4040.0
2021-09-28 11:30:00,97.47,97.52,97.42,97.5,4812.0,94.1753,94.2236,94.127,94.2043,4812.0
2021-09-28 11:35:00,97.56,97.63,97.52,97.56,3600.0,94.2622,94.3299,94.2236,94.2622,3600.0
2021-09-28 11:40:00,97.5,97.56,97.41,97.41,3020.0,94.2043,94.2622,94.1173,94.1173,3020.0
2021-09-28 11:45:00,97.47,97.5,97.38,97.5,2000.0,94.1753,94.2043,94.0883,94.2043,2000.0
2021-09-28 11:50:00,97.38,97.38,97.31,97.37,4000.0,94.0883,94.0883,94.0207,94.0787,4000.0
2021-09-28 11:55:00,97.53,97.53,97.42,97.46,2800.0,94.2332,94.2332,94.127,94.1656,2800.0
2021-09-28 12:00:00,97.47,97.47,97.17,97.17,17616.0,94.1753,94.1753,93.8854,93.8854,17616.0
2021-09-28 12:05:00,97.05,97.18,97.03,97.1,5600.0,93.7695,93.8951,93.7501,93.8178,5600.0
2021-09-28 12:10:00,97.1,97.22,97.1,97.22,1416.0,93.8178,93.9337,93.8178,93.9337,1416.0
2021-09-28 12:15:00,97.2,97.22,97.18,97.18,1200.0,93.9144,93.9337,93.8951,93.8951,1200.0
2021-09-28 12:20:00,97.13,97.14,97.02,97.09,8000.0,93.8468,93.8564,93.7405,93.8081,8000.0
2021-09-28 12:25:00,97.1,97.12,97.01,97.01,4468.0,93.8178,93.8371,93.7308,93.7308,4468.0
2021-09-28 12:30:00,97.01,97.1,97.01,97.1,10244.0,93.7308,93.8178,93.7308,93.8178,10244.0
2021-09-28 12:35:00,97.03,97.04,96.9,96.9,4000.0,93.7501,93.7598,93.6245,93.6245,4000.0
2021-09-28 12:40:00,96.94,97.09,96.92,97.09,6000.0,93.6632,93.8081,93.6439,93.8081,6000.0
2021-09-28 12:45:00,97.03,97.21,97.0,97.06,47240.0,93.7501,93.9241,93.7212,93.7791,47240.0
2021-09-28 12:50:00,97.05,97.2,97.05,97.19,1600.0,93.7695,93.9144,93.7695,93.9047,1600.0
2021-09-28 12:55:00,97.17,97.17,97.17,97.17,400.0,93.8854,93.8854,93.8854,93.8854,400.0
2021-09-28 13:00:00,96.92,96.97,96.81,96.89,4000.0,93.6439,93.6922,93.5376,93.6149,4000.0
2021-09-28 13:05:00,96.95,96.95,96.86,96.86,800.0,93.6728,93.6728,93.5859,93.5859,800.0
2021-09-28 13:10:00,96.85,96.89,96.85,96.89,5988.0,93.5762,93.6149,93.5762,93.6149,5988.0
2021-09-28 13:15:00,96.92,96.92,96.91,96.92,400.0,93.6439,93.6439,93.6342,93.6439,400.0
2021-09-28 13:20:00,96.98,97.07,96.98,97.07,2800.0,93.7018,93.7888,93.7018,93.7888,2800.0
2021-09-28 13:25:00,97.08,97.33,97.08,97.33,3820.0,93.7985,94.04,93.7985,94.04,3820.0
2021-09-28 13:30:00,97.16,97.2,97.16,97.2,1800.0,93.8757,93.9144,93.8757,93.9144,1800.0
2021-09-28 13:35:00,97.1,97.1,97.04,97.08,1600.0,93.8178,93.8178,93.7598,93.7985,1600.0
2021-09-28 13:40:00,97.16,97.16,97.02,97.02,4400.0,93.8757,93.8757,93.7405,93.7405,4400.0
2021-09-28 13:45:00,97.0,97.03,96.88,96.88,7696.0,93.7212,93.7501,93.6052,93.6052,7696.0
2021-09-28 13:50:00,96.92,96.93,96.87,96.87,4000.0,93.6439,93.6535,93.5956,93.5956,4000.0
2021-09-28 13:55:00,96.85,96.91,96.83,96.91,5200.0,93.5762,93.6342,93.5569,93.6342,5200.0
2021-09-28 14:00:00,96.85,96.98,96.82,96.89,4488.0,93.5762,93.7018,93.5472,93.6149,4488.0
2021-09-28 14:05:00,96.88,96.88,96.76,96.8,2936.0,93.6052,93.6052,93.4893,93.5279,2936.0
2021-09-28 14:10:00,96.75,96.75,96.63,96.63,2800.0,93.4796,93.4796,93.3637,93.3637,2800.0
2021-09-28 14:15:00,96.68,96.89,96.68,96.82,6416.0,93.412,93.6149,93.412,93.5472,6416.0
2021-09-28 14:20:00,96.86,96.87,96.86,96.87,1600.0,93.5859,93.5956,93.5859,93.5956,1600.0
2021-09-28 14:25:00,96.91,96.95,96.89,96.95,3200.0,93.6342,93.6728,93.6149,93.6728,3200.0
2021-09-28 14:30:00,96.9,96.9,96.83,96.88,2000.0,93.6245,93.6245,93.5569,93.6052,2000.0
2021-09-28 14:35:00,96.83,96.88,96.8,96.88,2092.0,93.5569,93.6052,93.5279,93.6052,2092.0
2021-09-28 14:40:00,96.94,97.17,96.88,97.17,6800.0,93.6632,93.8854,93.6052,93.8854,6800.0
2021-09-28 14:45:00,97.14,97.31,97.14,97.25,6000.0,93.8564,94.0207,93.8564,93.9627,6000.0
2021-09-28 14:50:00,97.2,97.2,97.07,97.13,7792.0,93.9144,93.9144,93.7888,93.8468,7792.0
2021-09-28 14:55:00,97.14,97.25,97.11,97.11,4400.0,93.8564,93.9627,93.8274,93.8274,4400.0
2021-09-28 15:00:00,97.1,97.16,97.01,97.01,11224.0,93.8178,93.8757,93.7308,93.7308,11224.0
2021-09-28 15:05:00,97.0,97.07,97.0,97.01,6548.0,93.7212,93.7888,93.7212,93.7308,6548.0
2021-09-28 15:10:00,97.01,97.06,96.93,97.0,6000.0,93.7308,93.7791,93.6535,93.7212,6000.0
2021-09-28 15:15:00,96.97,97.07,96.96,96.96,19120.0,93.6922,93.7888,93.6825,93.6825,19120.0
2021-09-28 15:20:00,96.98,97.05,96.79,96.81,13564.0,93.7018,93.7695,93.5183,93.5376,13564.0
2021-09-28 15:25:00,96.8,96.86,96.7,96.75,17812.0,93.5279,93.5859,93.4313,93.4796,17812.0
2021-09-28 15:30:00,96.69,96.75,96.65,96.75,12072.0,93.4216,93.4796,93.383,93.4796,12072.0
2021-09-28 15:35:00,96.74,96.94,96.7,96.78,19280.0,93.4699,93.6632,93.4313,93.5086,19280.0
2021-09-28 15:40:00,96.83,96.91,96.74,96.78,25736.0,93.5569,93.6342,93.4699,93.5086,25736.0
2021-09-28 15:45:00,96.77,96.81,96.48,96.48,29656.0,93.4989,93.5376,93.2187,93.2187,29656.0
2021-09-28 15:50:00,96.38,96.64,96.28,96.52,72920.0,93.1221,93.3733,93.0255,93.2574,72920.0
2021-09-28 15:55:00,96.57,96.62,96.36,96.39,78572.0,93.3057,93.354,93.1028,93.1318,78572.0
2021-09-29 09:30:00,98.34,98.79,97.01,97.5,64544.0,95.0159,95.4507,93.7308,94.2043,64544.0
2021-09-29 09:35:00,97.56,97.56,96.51,96.51,9884.0,94.2622,94.2622,93.2477,93.2477,9884.0
2021-09-29 09:40:00,96.89,96.9,96.24,96.25,27640.0,93.6149,93.6245,92.9868,92.9965,27640.0
2021-09-29 09:45:00,96.25,96.99,96.22,96.99,22036.0,92.9965,93.7115,92.9675,93.7115,22036.0
2021-09-29 09:50:00,96.86,97.19,96.75,97.09,9592.0,93.5859,93.9047,93.4796,93.8081,9592.0
2021-09-29 09:55:00,97.18,97.33,97.06,97.29,21200.0,93.8951,94.04,93.7791,94.0014,21200.0
2021-09-29 10:00:00,97.42,97.84,97.42,97.82,7428.0,94.127,94.5328,94.127,94.5134,7428.0
2021-09-29 10:05:00,97.89,97.89,97.36,97.5,15456.0,94.5811,94.5811,94.069,94.2043,15456.0
2021-09-29 10:10:00,97.33,97.63,97.17,97.51,8800.0,94.04,94.3299,93.8854,94.2139,8800.0
2021-09-29 10:15:00,97.43,97.51,97.43,97.51,5612.0,94.1366,94.2139,94.1366,94.2139,5612.0
2021-09-29 10:20:00,97.92,98.65,97.58,98.42,13720.0,94.6101,95.3154,94.2816,95.0932,13720.0
2021-09-29 10:25:00,98.39,98.6,98.08,98.46,15060.0,95.0642,95.2671,94.7647,95.1318,15060.0
2021-09-29 10:30:00,98.3,98.86,98.03,98.66,31208.0,94.9772,95.5183,94.7163,95.325,31208.0
2021-09-29 10:35:00,98.52,98.67,98.45,98.45,7732.0,95.1898,95.3347,95.1221,95.1221,7732.0
2021-09-29 10:40:00,98.49,98.53,98.14,98.45,9756.0,95.1608,95.1994,94.8226,95.1221,9756.0
2021-09-29 10:45:00,98.37,98.63,98.27,98.63,5356.0,95.0448,95.2961,94.9482,95.2961,5356.0
2021-09-29 10:50:00,98.59,98.59,98.45,98.46,15272.0,95.2574,95.2574,95.1221,95.1318,15272.0
2021-09-29 10:55:00,98.39,98.58,98.35,98.58,9224.0,95.0642,95.2477,95.0255,95.2477,9224.0
2021-09-29 11:00:00,98.59,98.59,98.38,98.38,11624.0,95.2574,95.2574,95.0545,95.0545,11624.0
2021-09-29 11:05:00,98.28,98.42,98.28,98.34,3036.0,94.9579,95.0932,94.9579,95.0159,3036.0
2021-09-29 11:10:00,98.45,98.51,98.33,98.39,35548.0,95.1221,95.1801,95.0062,95.0642,35548.0
2021-09-29 11:15:00,98.44,98.95,98.43,98.95,10640.0,95.1125,95.6052,95.1028,95.6052,10640.0
2021-09-29 11:20:00,99.01,99.81,99.0,99.67,14560.0,95.6632,96.4362,95.6536,96.3009,14560.0
2021-09-29 11:25:00,99.6,99.6,98.74,98.83,36800.0,96.2333,96.2333,95.4023,95.4893,36800.0
2021-09-29 11:30:00,98.91,99.01,98.73,98.74,22828.0,95.5666,95.6632,95.3927,95.4023,22828.0
2021-09-29 11:35:00,98.83,98.87,98.7,98.83,24420.0,95.4893,95.5279,95.3637,95.4893,24420.0
2021-09-29 11:40:00,98.83,98.83,98.71,98.75,12284.0,95.4893,95.4893,95.3734,95.412,12284.0
2021-09-29 11:45:00,98.96,99.17,98.89,99.17,5024.0,95.6149,95.8178,95.5473,95.8178,5024.0
2021-09-29 11:50:00,99.14,99.14,98.96,99.03,2804.0,95.7888,95.7888,95.6149,95.6825,2804.0
2021-09-29 11:55:00,99.06,99.07,98.78,98.78,9880.0,95.7115,95.7212,95.441,95.441,9880.0
2021-09-29 12:00:00,98.88,98.88,98.77,98.86,6756.0,95.5376,95.5376,95.4313,95.5183,6756.0
2021-09-29 12:05:00,98.85,98.85,98.75,98.79,4484.0,95.5086,95.5086,95.412,95.4507,4484.0
2021-09-29 12:10:00,98.75,98.75,98.5,98.5,6400.0,95.412,95.412,95.1705,95.1705,6400.0
2021-09-29 12:15:00,98.5,98.51,98.4,98.46,5944.0,95.1705,95.1801,95.0738,95.1318,5944.0
2021-09-29 12:20:00,98.43,98.44,98.29,98.34,7612.0,95.1028,95.1125,94.9676,95.0159,7612.0
2021-09-29 12:25:00,98.42,98.47,98.41,98.46,4400.0,95.0932,95.1415,95.0835,95.1318,4400.0
2021-09-29 12:30:00,98.41,98.54,98.31,98.35,12172.0,95.0835,95.2091,94.9869,95.0255,12172.0
2021-09-29 12:35:00,98.33,98.38,98.26,98.38,4000.0,95.0062,95.0545,94.9386,95.0545,4000.0
2021-09-29 12:40:00,98.37,98.37,98.34,98.34,1200.0,95.0448,95.0448,95.0159,95.0159,1200.0
2021-09-29 12:45:00,98.29,98.37,98.24,98.32,8788.0,94.9676,95.0448,94.9192,94.9965,8788.0
2021-09-29 12:50:00,98.31,98.53,98.3,98.51,11000.0,94.9869,95.1994,94.9772,95.1801,11000.0
2021-09-29 12:55:00,98.55,98.55,98.43,98.44,4400.0,95.2188,95.2188,95.1028,95.1125,4400.0
2021-09-29 13:00:00,98.45,98.51,98.35,98.35,6588.0,95.1221,95.1801,95.0255,95.0255,6588.0
2021-09-29 13:05:00,98.4,98.45,98.36,98.36,4400.0,95.0738,95.1221,95.0352,95.0352,4400.0
2021-09-29 13:10:00,98.36,98.43,98.31,98.43,5600.0,95.0352,95.1028,94.9869,95.1028,5600.0
2021-09-29 13:15:00,98.38,98.7,98.38,98.59,5740.0,95.0545,95.3637,95.0545,95.2574,5740.0
2021-09-29 13:20:00,98.56,98.7,98.5,98.68,23388.0,95.2284,95.3637,95.1705,95.3444,23388.0
2021-09-29 13:25:00,98.68,98.68,98.28,98.28,20452.0,95.3444,95.3444,94.9579,94.9579,20452.0
2021-09-29 13:30:00,98.3,98.33,97.99,98.05,12376.0,94.9772,95.0062,94.6777,94.7357,12376.0
2021-09-29 13:35:00,98.14,98.14,97.91,97.99,7016.0,94.8226,94.8226,94.6004,94.6777,7016.0
2021-09-29 13:40:00,98.01,98.12,97.95,98.12,5056.0,94.697,94.8033,94.639,94.8033,5056.0
2021-09-29 13:45:00,98.16,98.16,97.9,97.95,8352.0,94.8419,94.8419,94.5907,94.639,8352.0
2021-09-29 13:50:00,97.88,97.9,97.8,97.85,3600.0,94.5714,94.5907,94.4941,94.5424,3600.0
2021-09-29 13:55:00,97.85,97.95,97.83,97.94,7256.0,94.5424,94.639,94.5231,94.6294,7256.0
2021-09-29 14:00:00,97.94,98.08,97.86,97.86,6800.0,94.6294,94.7647,94.5521,94.5521,6800.0
2021-09-29 14:05:00,97.9,98.04,97.85,98.04,5548.0,94.5907,94.726,94.5424,94.726,5548.0
2021-09-29 14:10:00,98.08,98.24,98.08,98.16,16576.0,94.7647,94.9192,94.7647,94.8419,16576.0
2021-09-29 14:15:00,98.23,98.23,98.03,98.04,7600.0,94.9096,94.9096,94.7163,94.726,7600.0
2021-09-29 14:20:00,98.08,98.12,97.97,98.06,7384.0,94.7647,94.8033,94.6584,94.7453,7384.0
2021-09-29 14:25:00,98.06,98.06,97.98,98.03,3200.0,94.7453,94.7453,94.668,94.7163,3200.0
2021-09-29 14:30:00,98.01,98.09,97.98,98.05,8420.0,94.697,94.7743,94.668,94.7357,8420.0
2021-09-29 14:35:00,98.04,98.11,98.01,98.07,6064.0,94.726,94.7936,94.697,94.755,6064.0
2021-09-29 14:40:00,98.01,98.1,97.97,98.06,10868.0,94.697,94.784,94.6584,94.7453,10868.0
2021-09-29 14:45:00,98.01,98.07,97.95,97.97,7068.0,94.697,94.755,94.639,94.6584,7068.0
2021-09-29 14:50:00,98.0,98.0,97.9,97.9,2400.0,94.6874,94.6874,94.5907,94.5907,2400.0
2021-09-29 14:55:00,97.92,98.06,97.92,98.06,5600.0,94.6101,94.7453,94.6101,94.7453,5600.0
2021-09-29 15:00:00,98.03,98.05,97.85,97.85,3600.0,94.7163,94.7357,94.5424,94.5424,3600.0
2021-09-29 15:05:00,97.79,97.89,97.79,97.8,14924.0,94.4845,94.5811,94.4845,94.4941,14924.0
2021-09-29 15:10:00,97.79,98.03,97.79,98.03,4400.0,94.4845,94.7163,94.4845,94.7163,4400.0
2021-09-29 15:15:00,98.02,98.09,97.98,98.09,11200.0,94.7067,94.7743,94.668,94.7743,11200.0
2021-09-29 15:20:00,98.0,98.11,97.98,98.02,11532.0,94.6874,94.7936,94.668,94.7067,11532.0
2021-09-29 15:25:00,98.06,98.09,97.99,98.01,24580.0,94.7453,94.7743,94.6777,94.697,24580.0
2021-09-29 15:30:00,98.0,98.11,97.99,98.03,21156.0,94.6874,94.7936,94.6777,94.7163,21156.0
2021-09-29 15:35:00,98.0,98.0,97.6,97.66,30232.0,94.6874,94.6874,94.3009,94.3588,30232.0
2021-09-29 15:40:00,97.69,97.7,97.51,97.51,7600.0,94.3878,94.3975,94.2139,94.2139,7600.0
2021-09-29 15:45:00,97.54,97.61,97.45,97.51,20788.0,94.2429,94.3105,94.1559,94.2139,20788.0
2021-09-29 15:50:00,97.5,97.5,97.28,97.37,30616.0,94.2043,94.2043,93.9917,94.0787,30616.0
2021-09-29 15:55:00,97.41,97.41,97.16,97.35,83616.0,94.1173,94.1173,93.8757,94.0593,83616.0
2021-09-30 09:30:00,97.64,97.72,97.35,97.39,16424.0,94.3395,94.4168,94.0593,94.098,16424.0
2021-09-30 09:35:00,97.39,97.39,97.24,97.24,1600.0,94.098,94.098,93.953,93.953,1600.0
2021-09-30 09:40:00,97.14,97.64,97.14,97.55,4000.0,93.8564,94.3395,93.8564,94.2526,4000.0
2021-09-30 09:45:00,97.36,97.52,97.35,97.52,4540.0,94.069,94.2236,94.0593,94.2236,4540.0
2021-09-30 09:50:00,97.5,97.7,97.5,97.7,2536.0,94.2043,94.3975,94.2043,94.3975,2536.0
2021-09-30 09:55:00,97.7,97.7,97.14,97.14,17724.0,94.3975,94.3975,93.8564,93.8564,17724.0
2021-09-30 10:00:00,97.26,97.52,97.1,97.48,18820.0,93.9724,94.2236,93.8178,94.1849,18820.0
2021-09-30 10:05:00,97.47,97.6,97.42,97.48,10368.0,94.1753,94.3009,94.127,94.1849,10368.0
2021-09-30 10:10:00,97.59,97.65,97.22,97.23,10464.0,94.2912,94.3492,93.9337,93.9434,10464.0
2021-09-30 10:15:00,97.14,97.37,97.14,97.18,11000.0,93.8564,94.0787,93.8564,93.8951,11000.0
2021-09-30 10:20:00,97.12,97.12,97.03,97.03,1200.0,93.8371,93.8371,93.7501,93.7501,1200.0
2021-09-30 10:25:00,96.92,97.01,96.88,96.93,2400.0,93.6439,93.7308,93.6052,93.6535,2400.0
2021-09-30 10:30:00,96.83,96.83,96.77,96.77,2000.0,93.5569,93.5569,93.4989,93.4989,2000.0
2021-09-30 10:35:00,96.78,96.83,96.75,96.83,1600.0,93.5086,93.5569,93.4796,93.5569,1600.0
2021-09-30 10:40:00,96.78,96.78,96.69,96.69,1600.0,93.5086,93.5086,93.4216,93.4216,1600.0
2021-09-30 10:45:00,96.64,96.78,96.61,96.67,10844.0,93.3733,93.5086,93.3443,93.4023,10844.0
2021-09-30 10:50:00,96.81,96.82,96.58,96.62,10904.0,93.5376,93.5472,93.3154,93.354,10904.0
2021-09-30 10:55:00,96.53,96.57,96.53,96.56,3456.0,93.267,93.3057,93.267,93.296,3456.0
2021-09-30 11:00:00,96.48,96.48,96.32,96.37,7540.0,93.2187,93.2187,93.0641,93.1125,7540.0
2021-09-30 11:05:00,96.32,96.38,96.1,96.1,6800.0,93.0641,93.1221,92.8516,92.8516,6800.0
2021-09-30 11:10:00,96.16,96.35,96.16,96.22,6912.0,92.9096,93.0931,92.9096,92.9675,6912.0
2021-09-30 11:15:00,96.31,96.58,96.31,96.58,3196.0,93.0545,93.3154,93.0545,93.3154,3196.0
2021-09-30 11:20:00,96.48,96.57,96.35,96.35,11908.0,93.2187,93.3057,93.0931,93.0931,11908.0
2021-09-30 11:25:00,96.34,96.34,96.03,96.07,11200.0,93.0835,93.0835,92.7839,92.8226,11200.0
2021-09-30 11:30:00,96.43,96.43,96.25,96.25,2400.0,93.1704,93.1704,92.9965,92.9965,2400.0
2021-09-30 11:35:00,96.16,96.19,95.9,95.94,4428.0,92.9096,92.9385,92.6583,92.697,4428.0
2021-09-30 11:40:00,95.87,95.9,95.78,95.9,10720.0,92.6294,92.6583,92.5424,92.6583,10720.0
2021-09-30 11:45:00,95.88,95.9,95.73,95.9,4000.0,92.639,92.6583,92.4941,92.6583,4000.0
2021-09-30 11:50:00,95.86,95.94,95.85,95.89,3600.0,92.6197,92.697,92.61,92.6487,3600.0
2021-09-30 11:55:00,96.0,96.07,96.0,96.07,1200.0,92.755,92.8226,92.755,92.8226,1200.0
2021-09-30 12:00:00,95.98,95.98,95.71,95.74,12148.0,92.7356,92.7356,92.4748,92.5037,12148.0
2021-09-30 12:05:00,95.79,95.79,95.41,95.41,7520.0,92.5521,92.5521,92.1849,92.1849,7520.0
2021-09-30 12:10:00,95.42,95.42,95.16,95.38,17420.0,92.1946,92.1946,91.9434,92.1559,17420.0
2021-09-30 12:15:00,95.64,95.64,95.52,95.54,1920.0,92.4071,92.4071,92.2912,92.3105,1920.0
2021-09-30 12:20:00,95.64,95.65,95.57,95.57,3600.0,92.4071,92.4168,92.3395,92.3395,3600.0
2021-09-30 12:25:00,95.63,95.71,95.56,95.59,3264.0,92.3975,92.4748,92.3298,92.3588,3264.0
2021-09-30 12:30:00,95.61,95.63,95.48,95.63,6200.0,92.3781,92.3975,92.2525,92.3975,6200.0
2021-09-30 12:35:00,95.67,95.95,95.67,95.86,7344.0,92.4361,92.7066,92.4361,92.6197,7344.0
2021-09-30 12:40:00,95.77,95.86,95.73,95.79,4160.0,92.5327,92.6197,92.4941,92.5521,4160.0
2021-09-30 12:45:00,95.89,95.94,95.78,95.94,4160.0,92.6487,92.697,92.5424,92.697,4160.0
2021-09-30 12:50:00,95.91,96.0,95.87,95.92,5200.0,92.668,92.755,92.6294,92.6777,5200.0
2021-09-30 12:55:00,95.9,95.93,95.85,95.93,2400.0,92.6583,92.6873,92.61,92.6873,2400.0
2021-09-30 13:00:00,95.92,95.96,95.82,95.92,11676.0,92.6777,92.7163,92.581,92.6777,11676.0
2021-09-30 13:05:00,95.83,95.89,95.76,95.85,6104.0,92.5907,92.6487,92.5231,92.61,6104.0
2021-09-30 13:10:00,95.93,95.99,95.93,95.95,4304.0,92.6873,92.7453,92.6873,92.7066,4304.0
2021-09-30 13:15:00,95.84,96.09,95.84,96.07,7516.0,92.6004,92.8419,92.6004,92.8226,7516.0
2021-09-30 13:20:00,96.06,96.06,95.79,95.81,8320.0,92.8129,92.8129,92.5521,92.5714,8320.0
2021-09-30 13:25:00,95.78,95.79,95.69,95.74,2800.0,92.5424,92.5521,92.4554,92.5037,2800.0
2021-09-30 13:30:00,95.67,95.69,95.66,95.68,6848.0,92.4361,92.4554,92.4265,92.4458,6848.0
2021-09-30 13:35:00,95.72,95.73,95.72,95.73,1600.0,92.4844,92.4941,92.4844,92.4941,1600.0
2021-09-30 13:40:00,95.88,95.88,95.75,95.78,4920.0,92.639,92.639,92.5134,92.5424,4920.0
2021-09-30 13:45:00,95.79,95.92,95.79,95.88,2696.0,92.5521,92.6777,92.5521,92.639,2696.0
2021-09-30 13:50:00,95.88,95.92,95.88,95.92,2000.0,92.639,92.6777,92.639,92.6777,2000.0
2021-09-30 13:55:00,95.94,95.94,95.76,95.76,3244.0,92.697,92.697,92.5231,92.5231,3244.0
2021-09-30 14:00:00,95.84,95.97,95.84,95.95,4800.0,92.6004,92.726,92.6004,92.7066,4800.0
2021-09-30 14:05:00,96.0,96.11,96.0,96.11,3600.0,92.755,92.8612,92.755,92.8612,3600.0
2021-09-30 14:10:00,96.11,96.11,95.95,96.03,2640.0,92.8612,92.8612,92.7066,92.7839,2640.0
2021-09-30 14:15:00,96.06,96.06,95.78,95.78,4212.0,92.8129,92.8129,92.5424,92.5424,4212.0
2021-09-30 14:20:00,95.86,95.93,95.81,95.81,3200.0,92.6197,92.6873,92.5714,92.5714,3200.0
2021-09-30 14:25:00,95.78,96.12,95.78,96.12,4524.0,92.5424,92.8709,92.5424,92.8709,4524.0
2021-09-30 14:30:00,96.06,96.1,96.0,96.1,5212.0,92.8129,92.8516,92.755,92.8516,5212.0
2021-09-30 14:35:00,96.12,96.13,95.91,95.91,3768.0,92.8709,92.8806,92.668,92.668,3768.0
2021-09-30 14:40:00,96.01,96.14,96.01,96.11,1804.0,92.7646,92.8902,92.7646,92.8612,1804.0
2021-09-30 14:45:00,96.16,96.18,96.1,96.18,2800.0,92.9096,92.9289,92.8516,92.9289,2800.0
2021-09-30 14:50:00,96.33,96.33,96.21,96.21,6800.0,93.0738,93.0738,92.9579,92.9579,6800.0
2021-09-30 14:55:00,96.23,96.32,96.19,96.19,3196.0,92.9772,93.0641,92.9385,92.9385,3196.0
2021-09-30 15:00:00,96.08,96.18,96.08,96.09,9708.0,92.8323,92.9289,92.8323,92.8419,9708.0
2021-09-30 15:05:00,96.12,96.23,96.12,96.2,7144.0,92.8709,92.9772,92.8709,92.9482,7144.0
2021-09-30 15:10:00,96.25,96.37,96.21,96.33,10816.0,92.9965,93.1125,92.9579,93.0738,10816.0
2021-09-30 15:15:00,96.33,96.51,96.15,96.16,30604.0,93.0738,93.2477,92.8999,92.9096,30604.0
2021-09-30 15:20:00,96.15,96.23,96.15,96.18,14528.0,92.8999,92.9772,92.8999,92.9289,14528.0
2021-09-30 15:25:00,96.18,96.21,96.0,96.11,14012.0,92.9289,92.9579,92.755,92.8612,14012.0
2021-09-30 15:30:00,96.1,96.3,96.1,96.3,32404.0,92.8516,93.0448,92.8516,93.0448,32404.0
2021-09-30 15:35:00,96.23,96.23,95.9,95.9,8436.0,92.9772,92.9772,92.6583,92.6583,8436.0
2021-09-30 15:40:00,95.93,95.93,95.64,95.74,20064.0,92.6873,92.6873,92.4071,92.5037,20064.0
2021-09-30 15:45:00,95.7,95.7,95.41,95.58,55116.0,92.4651,92.4651,92.1849,92.3492,55116.0
2021-09-30 15:50:00,95.51,95.79,95.28,95.45,59828.0,92.2815,92.5521,92.0593,92.2236,59828.0
2021-09-30 15:55:00,95.45,95.45,95.11,95.11,91424.0,92.2236,92.2236,91.895,91.895,91424.0
2021-10-01 09:30:00,95.72,95.72,95.34,95.42,17696.0,92.4844,92.4844,92.1173,92.1946,17696.0
2021-10-01 09:35:00,95.52,95.52,94.79,94.79,26884.0,92.2912,92.2912,91.5859,91.5859,26884.0
2021-10-01 09:40:00,94.79,94.79,94.79,94.79,0.0,91.5859,91.5859,91.5859,91.5859,0.0
2021-10-01 09:45:00,94.87,95.18,94.87,95.09,2560.0,91.6632,91.9627,91.6632,91.8757,2560.0
2021-10-01 09:50:00,95.08,95.08,94.99,95.06,2000.0,91.8661,91.8661,91.7791,91.8467,2000.0
2021-10-01 09:55:00,94.96,94.96,94.74,94.84,2400.0,91.7501,91.7501,91.5376,91.6342,2400.0
2021-10-01 10:00:00,94.89,95.05,94.66,94.78,21200.0,91.6825,91.8371,91.4603,91.5762,21200.0
2021-10-01 10:05:00,94.73,94.98,94.73,94.98,5120.0,91.5279,91.7694,91.5279,91.7694,5120.0
2021-10-01 10:10:00,94.98,95.07,94.89,94.89,4800.0,91.7694,91.8564,91.6825,91.6825,4800.0
2021-10-01 10:15:00,94.86,94.86,94.61,94.73,2400.0,91.6535,91.6535,91.4119,91.5279,2400.0
2021-10-01 10:20:00,94.76,94.76,94.62,94.62,5544.0,91.5569,91.5569,91.4216,91.4216,5544.0
2021-10-01 10:25:00,94.53,94.73,94.53,94.73,7200.0,91.3346,91.5279,91.3346,91.5279,7200.0
2021-10-01 10:30:00,94.8,94.8,94.33,94.37,11384.0,91.5955,91.5955,91.1414,91.1801,11384.0
2021-10-01 10:35:00,94.56,94.89,94.52,94.89,3200.0,91.3636,91.6825,91.325,91.6825,3200.0
2021-10-01 10:40:00,94.77,94.77,94.49,94.65,7356.0,91.5665,91.5665,91.296,91.4506,7356.0
2021-10-01 10:45:00,94.71,94.87,94.59,94.87,32152.0,91.5086,91.6632,91.3926,91.6632,32152.0
2021-10-01 10:50:00,94.91,94.93,94.69,94.81,9292.0,91.7018,91.7211,91.4892,91.6052,9292.0
2021-10-01 10:55:00,94.81,95.33,94.76,95.19,14440.0,91.6052,92.1076,91.5569,91.9723,14440.0
2021-10-01 11:00:00,95.17,95.36,95.13,95.13,13200.0,91.953,92.1366,91.9144,91.9144,13200.0
2021-10-01 11:05:00,95.18,95.18,95.0,95.0,3600.0,91.9627,91.9627,91.7888,91.7888,3600.0
2021-10-01 11:10:00,94.93,95.39,94.87,95.39,11904.0,91.7211,92.1656,91.6632,92.1656,11904.0
2021-10-01 11:15:00,95.58,95.58,95.42,95.44,5200.0,92.3492,92.3492,92.1946,92.2139,5200.0
2021-10-01 11:20:00,95.53,95.57,95.45,95.56,3600.0,92.3008,92.3395,92.2236,92.3298,3600.0
2021-10-01 11:25:00,95.5,95.5,95.29,95.3,12000.0,92.2719,92.2719,92.069,92.0786,12000.0
2021-10-01 11:30:00,95.39,95.57,95.37,95.57,5200.0,92.1656,92.3395,92.1463,92.3395,5200.0
2021-10-01 11:35:00,95.57,95.72,95.57,95.72,16996.0,92.3395,92.4844,92.3395,92.4844,16996.0
2021-10-01 11:40:00,95.73,95.77,95.69,95.75,4920.0,92.4941,92.5327,92.4554,92.5134,4920.0
2021-10-01 11:45:00,95.73,95.89,95.73,95.83,6072.0,92.4941,92.6487,92.4941,92.5907,6072.0
2021-10-01 11:50:00,95.78,95.85,95.74,95.83,6620.0,92.5424,92.61,92.5037,92.5907,6620.0
2021-10-01 11:55:00,95.94,95.94,95.72,95.73,4648.0,92.697,92.697,92.4844,92.4941,4648.0
2021-10-01 12:00:00,95.73,95.83,95.69,95.69,3832.0,92.4941,92.5907,92.4554,92.4554,3832.0
2021-10-01 12:05:00,95.72,95.92,95.66,95.85,8924.0,92.4844,92.6777,92.4265,92.61,8924.0
2021-10-01 12:10:00,95.92,95.96,95.75,95.75,6000.0,92.6777,92.7163,92.5134,92.5134,6000.0
2021-10-01 12:15:00,95.71,95.82,95.65,95.7,6772.0,92.4748,92.581,92.4168,92.4651,6772.0
2021-10-01 12:20:00,95.76,95.95,95.76,95.9,5448.0,92.5231,92.7066,92.5231,92.6583,5448.0
2021-10-01 12:25:00,95.89,95.94,95.71,95.82,3600.0,92.6487,92.697,92.4748,92.581,3600.0
2021-10-01 12:30:00,95.8,95.89,95.8,95.89,4000.0,92.5617,92.6487,92.5617,92.6487,4000.0
2021-10-01 12:35:00,95.89,95.94,95.79,95.86,5200.0,92.6487,92.697,92.5521,92.6197,5200.0
2021-10-01 12:40:00,95.87,95.92,95.87,95.92,2876.0,92.6294,92.6777,92.6294,92.6777,2876.0
2021-10-01 12:45:00,95.92,96.01,95.92,95.95,4800.0,92.6777,92.7646,92.6777,92.7066,4800.0
2021-10-01 12:50:00,95.98,95.98,95.9,95.94,5056.0,92.7356,92.7356,92.6583,92.697,5056.0
2021-10-01 12:55:00,95.92,95.92,95.73,95.82,6836.0,92.6777,92.6777,92.4941,92.581,6836.0
2021-10-01 13:00:00,95.87,95.94,95.83,95.94,2400.0,92.6294,92.697,92.5907,92.697,2400.0
2021-10-01 13:05:00,95.96,96.02,95.92,96.01,5432.0,92.7163,92.7743,92.6777,92.7646,5432.0
2021-10-01 13:10:00,96.13,96.17,96.1,96.12,4000.0,92.8806,92.9192,92.8516,92.8709,4000.0
2021-10-01 13:15:00,96.17,96.24,96.17,96.23,5388.0,92.9192,92.9868,92.9192,92.9772,5388.0
2021-10-01 13:20:00,96.19,96.29,96.19,96.25,6904.0,92.9385,93.0352,92.9385,92.9965,6904.0
2021-10-01 13:25:00,96.26,96.28,96.23,96.27,2400.0,93.0062,93.0255,92.9772,93.0158,2400.0
2021-10-01 13:30:00,96.23,96.33,96.23,96.28,4000.0,92.9772,93.0738,92.9772,93.0255,4000.0
2021-10-01 13:35:00,96.45,96.49,96.45,96.47,2400.0,93.1897,93.2284,93.1897,93.2091,2400.0
2021-10-01 13:40:00,96.39,96.43,96.38,96.42,8400.0,93.1318,93.1704,93.1221,93.1608,8400.0
2021-10-01 13:45:00,96.45,96.59,96.45,96.59,6248.0,93.1897,93.325,93.1897,93.325,6248.0
2021-10-01 13:50:00,96.6,96.68,96.55,96.63,6000.0,93.3347,93.412,93.2864,93.3637,6000.0
2021-10-01 13:55:00,96.63,96.64,96.57,96.57,8192.0,93.3637,93.3733,93.3057,93.3057,8192.0
2021-10-01 14:00:00,96.59,96.76,96.58,96.76,8800.0,93.325,93.4893,93.3154,93.4893,8800.0
2021-10-01 14:05:00,96.75,96.81,96.73,96.81,10484.0,93.4796,93.5376,93.4603,93.5376,10484.0
2021-10-01 14:10:00,96.78,96.78,96.63,96.68,9600.0,93.5086,93.5086,93.3637,93.412,9600.0
2021-10-01 14:15:00,96.73,96.73,96.67,96.7,5068.0,93.4603,93.4603,93.4023,93.4313,5068.0
2021-10-01 14:20:00,96.71,96.82,96.69,96.8,4800.0,93.441,93.5472,93.4216,93.5279,4800.0
2021-10-01 14:25:00,96.82,96.86,96.74,96.78,14672.0,93.5472,93.5859,93.4699,93.5086,14672.0
2021-10-01 14:30:00,96.86,96.86,96.77,96.83,5680.0,93.5859,93.5859,93.4989,93.5569,5680.0
2021-10-01 14:35:00,96.83,96.83,96.78,96.82,6104.0,93.5569,93.5569,93.5086,93.5472,6104.0
2021-10-01 14:40:00,96.81,96.86,96.75,96.8,5200.0,93.5376,93.5859,93.4796,93.5279,5200.0
2021-10-01 14:45:00,96.76,96.76,96.69,96.75,5600.0,93.4893,93.4893,93.4216,93.4796,5600.0
2021-10-01 14:50:00,96.75,96.83,96.75,96.77,3200.0,93.4796,93.5569,93.4796,93.4989,3200.0
2021-10-01 14:55:00,96.82,96.92,96.8,96.92,7680.0,93.5472,93.6439,93.5279,93.6439,7680.0
2021-10-01 15:00:00,96.91,97.08,96.91,97.06,12112.0,93.6342,93.7985,93.6342,93.7791,12112.0
2021-10-01 15:05:00,97.07,97.17,97.01,97.15,8000.0,93.7888,93.8854,93.7308,93.8661,8000.0
2021-10-01 15:10:00,97.15,97.15,96.94,97.0,26072.0,93.8661,93.8661,93.6632,93.7212,26072.0
2021-10-01 15:15:00,97.0,97.0,96.83,96.84,21172.0,93.7212,93.7212,93.5569,93.5666,21172.0
2021-10-01 15:20:00,96.92,96.98,96.85,96.92,11484.0,93.6439,93.7018,93.5762,93.6439,11484.0
2021-10-01 15:25:00,96.87,96.96,96.83,96.92,16744.0,93.5956,93.6825,93.5569,93.6439,16744.0
2021-10-01 15:30:00,96.9,96.97,96.75,96.93,17220.0,93.6245,93.6922,93.4796,93.6535,17220.0
2021-10-01 15:35:00,96.96,96.96,96.86,96.86,11324.0,93.6825,93.6825,93.5859,93.5859,11324.0
2021-10-01 15:40:00,96.85,96.91,96.76,96.87,10400.0,93.5762,93.6342,93.4893,93.5956,10400.0
2021-10-01 15:45:00,96.88,96.91,96.75,96.83,27932.0,93.6052,93.6342,93.4796,93.5569,27932.0
2021-10-01 15:50:00,96.89,97.19,96.87,97.13,31392.0,93.6149,93.9047,93.5956,93.8468,31392.0
2021-10-01 15:55:00,97.14,97.19,96.75,96.83,135724.0,93.8564,93.9047,93.4796,93.5569,135724.0
2021-10-04 09:30:00,97.5,97.63,95.81,96.51,65804.0,94.2043,94.3299,92.5714,93.2477,65804.0
2021-10-04 09:35:00,96.61,97.0,96.51,96.76,7908.0,93.3443,93.7212,93.2477,93.4893,7908.0
2021-10-04 09:40:00,96.86,96.86,96.21,96.33,10640.0,93.5859,93.5859,92.9579,93.0738,10640.0
2021-10-04 09:45:00,96.46,96.47,96.46,96.47,800.0,93.1994,93.2091,93.1994,93.2091,800.0
2021-10-04 09:50:00,96.55,96.57,96.27,96.57,15576.0,93.2864,93.3057,93.0158,93.3057,15576.0
2021-10-04 09:55:00,96.65,96.66,96.48,96.48,12384.0,93.383,93.3926,93.2187,93.2187,12384.0
2021-10-04 10:00:00,96.4,96.56,96.17,96.43,43292.0,93.1414,93.296,92.9192,93.1704,43292.0
2021-10-04 10:05:00,96.36,96.42,96.3,96.33,18108.0,93.1028,93.1608,93.0448,93.0738,18108.0
2021-10-04 10:10:00,96.28,96.67,96.28,96.47,13936.0,93.0255,93.4023,93.0255,93.2091,13936.0
2021-10-04 10:15:00,96.42,96.54,96.28,96.46,11328.0,93.1608,93.2767,93.0255,93.1994,11328.0
2021-10-04 10:20:00,96.36,96.39,96.33,96.37,7672.0,93.1028,93.1318,93.0738,93.1125,7672.0
2021-10-04 10:25:00,96.36,96.37,96.12,96.35,27052.0,93.1028,93.1125,92.8709,93.0931,27052.0
2021-10-04 10:30:00,96.42,96.42,96.19,96.29,34304.0,93.1608,93.1608,92.9385,93.0352,34304.0
2021-10-04 10:35:00,96.25,96.41,96.17,96.29,66868.0,92.9965,93.1511,92.9192,93.0352,66868.0
2021-10-04 10:40:00,96.29,96.3,95.9,95.97,46688.0,93.0352,93.0448,92.6583,92.726,46688.0
2021-10-04 10:45:00,96.01,96.14,96.0,96.07,5104.0,92.7646,92.8902,92.755,92.8226,5104.0
2021-10-04 10:50:00,96.02,96.02,95.63,95.63,4216.0,92.7743,92.7743,92.3975,92.3975,4216.0
2021-10-04 10:55:00,95.63,95.79,95.58,95.71,6000.0,92.3975,92.5521,92.3492,92.4748,6000.0
2021-10-04 11:00:00,95.71,95.71,95.6,95.63,6400.0,92.4748,92.4748,92.3685,92.3975,6400.0
2021-10-04 11:05:00,95.72,95.8,95.72,95.8,6400.0,92.4844,92.5617,92.4844,92.5617,6400.0
2021-10-04 11:10:00,95.76,95.82,95.73,95.76,8836.0,92.5231,92.581,92.4941,92.5231,8836.0
2021-10-04 11:15:00,95.9,96.15,95.83,96.01,10968.0,92.6583,92.8999,92.5907,92.7646,10968.0
2021-10-04 11:20:00,95.96,96.11,95.86,95.89,39748.0,92.7163,92.8612,92.6197,92.6487,39748.0
2021-10-04 11:25:00,95.92,96.06,95.84,96.06,11632.0,92.6777,92.8129,92.6004,92.8129,11632.0
2021-10-04 11:30:00,96.04,96.16,95.88,95.89,11780.0,92.7936,92.9096,92.639,92.6487,11780.0
2021-10-04 11:35:00,95.83,95.99,95.73,95.97,26496.0,92.5907,92.7453,92.4941,92.726,26496.0
2021-10-04 11:40:00,95.99,95.99,95.88,95.93,8644.0,92.7453,92.7453,92.639,92.6873,8644.0
2021-10-04 11:45:00,95.97,96.07,95.97,96.03,8400.0,92.726,92.8226,92.726,92.7839,8400.0
2021-10-04 11:50:00,96.12,96.21,96.1,96.21,11388.0,92.8709,92.9579,92.8516,92.9579,11388.0
2021-10-04 11:55:00,96.17,96.23,95.93,96.19,16492.0,92.9192,92.9772,92.6873,92.9385,16492.0
2021-10-04 12:00:00,96.14,96.15,96.04,96.07,5172.0,92.8902,92.8999,92.7936,92.8226,5172.0
2021-10-04 12:05:00,96.12,96.36,96.12,96.32,21808.0,92.8709,93.1028,92.8709,93.0641,21808.0
2021-10-04 12:10:00,96.38,96.38,96.24,96.24,6400.0,93.1221,93.1221,92.9868,92.9868,6400.0
2021-10-04 12:15:00,96.23,96.36,96.23,96.36,8792.0,92.9772,93.1028,92.9772,93.1028,8792.0
2021-10-04 12:20:00,96.38,96.4,96.28,96.28,15796.0,93.1221,93.1414,93.0255,93.0255,15796.0
2021-10-04 12:25:00,96.19,96.23,96.16,96.2,5600.0,92.9385,92.9772,92.9096,92.9482,5600.0
2021-10-04 12:30:00,96.16,96.16,96.08,96.12,4800.0,92.9096,92.9096,92.8323,92.8709,4800.0
2021-10-04 12:35:00,96.14,96.16,95.99,95.99,7656.0,92.8902,92.9096,92.7453,92.7453,7656.0
2021-10-04 12:40:00,95.97,95.97,95.72,95.75,6800.0,92.726,92.726,92.4844,92.5134,6800.0
2021-10-04 12:45:00,95.72,95.81,95.72,95.81,2800.0,92.4844,92.5714,92.4844,92.5714,2800.0
2021-10-04 12:50:00,95.76,95.77,95.7,95.71,5200.0,92.5231,92.5327,92.4651,92.4748,5200.0
2021-10-04 12:55:00,95.85,95.85,95.78,95.84,9636.0,92.61,92.61,92.5424,92.6004,9636.0
2021-10-04 13:00:00,95.86,95.9,95.81,95.89,15708.0,92.6197,92.6583,92.5714,92.6487,15708.0
2021-10-04 13:05:00,95.85,96.04,95.81,96.04,8000.0,92.61,92.7936,92.5714,92.7936,8000.0
2021-10-04 13:10:00,96.19,96.24,96.15,96.15,3988.0,92.9385,92.9868,92.8999,92.8999,3988.0
2021-10-04 13:15:00,96.15,96.15,96.09,96.13,4800.0,92.8999,92.8999,92.8419,92.8806,4800.0
2021-10-04 13:20:00,96.08,96.18,96.07,96.14,6400.0,92.8323,92.9289,92.8226,92.8902,6400.0
2021-10-04 13:25:00,96.08,96.1,95.97,95.97,4000.0,92.8323,92.8516,92.726,92.726,4000.0
2021-10-04 13:30:00,96.01,96.1,95.96,96.1,7176.0,92.7646,92.8516,92.7163,92.8516,7176.0
2021-10-04 13:35:00,96.02,96.08,96.01,96.08,6456.0,92.7743,92.8323,92.7646,92.8323,6456.0
2021-10-04 13:40:00,96.06,96.15,96.06,96.14,4800.0,92.8129,92.8999,92.8129,92.8902,4800.0
2021-10-04 13:45:00,96.18,96.31,96.11,96.27,10096.0,92.9289,93.0545,92.8612,93.0158,10096.0
2021-10-04 13:50:00,96.26,96.27,96.18,96.18,5188.0,93.0062,93.0158,92.9289,92.9289,5188.0
2021-10-04 13:55:00,96.13,96.15,96.04,96.09,4000.0,92.8806,92.8999,92.7936,92.8419,4000.0
2021-10-04 14:00:00,96.07,96.23,96.07,96.11,12140.0,92.8226,92.9772,92.8226,92.8612,12140.0
2021-10-04 14:05:00,96.07,96.23,96.07,96.14,3200.0,92.8226,92.9772,92.8226,92.8902,3200.0
2021-10-04 14:10:00,96.08,96.11,95.92,95.99,15484.0,92.8323,92.8612,92.6777,92.7453,15484.0
2021-10-04 14:15:00,96.01,96.11,96.01,96.11,4656.0,92.7646,92.8612,92.7646,92.8612,4656.0
2021-10-04 14:20:00,96.13,96.26,96.12,96.24,6284.0,92.8806,93.0062,92.8709,92.9868,6284.0
2021-10-04 14:25:00,96.18,96.22,96.12,96.22,8188.0,92.9289,92.9675,92.8709,92.9675,8188.0
2021-10-04 14:30:00,96.2,96.25,96.16,96.25,6984.0,92.9482,92.9965,92.9096,92.9965,6984.0
2021-10-04 14:35:00,96.24,96.26,96.16,96.21,7128.0,92.9868,93.0062,92.9096,92.9579,7128.0
2021-10-04 14:40:00,96.21,96.36,96.17,96.36,10060.0,92.9579,93.1028,92.9192,93.1028,10060.0
2021-10-04 14:45:00,96.4,96.54,96.37,96.5,6272.0,93.1414,93.2767,93.1125,93.2381,6272.0
2021-10-04 14:50:00,96.5,96.57,96.44,96.47,9200.0,93.2381,93.3057,93.1801,93.2091,9200.0
2021-10-04 14:55:00,96.49,96.49,96.31,96.33,44704.0,93.2284,93.2284,93.0545,93.0738,44704.0
2021-10-04 15:00:00,96.35,96.65,96.35,96.64,18864.0,93.0931,93.383,93.0931,93.3733,18864.0
2021-10-04 15:05:00,96.63,96.67,96.56,96.56,9152.0,93.3637,93.4023,93.296,93.296,9152.0
2021-10-04 15:10:00,96.51,96.66,96.49,96.62,20412.0,93.2477,93.3926,93.2284,93.354,20412.0
2021-10-04 15:15:00,96.64,96.64,96.57,96.6,12720.0,93.3733,93.3733,93.3057,93.3347,12720.0
2021-10-04 15:20:00,96.61,96.61,96.48,96.54,8868.0,93.3443,93.3443,93.2187,93.2767,8868.0
2021-10-04 15:25:00,96.54,96.63,96.47,96.63,6784.0,93.2767,93.3637,93.2091,93.3637,6784.0
2021-10-04 15:30:00,96.6,96.73,96.53,96.68,6800.0,93.3347,93.4603,93.267,93.412,6800.0
2021-10-04 15:35:00,96.68,96.68,96.51,96.6,9420.0,93.412,93.412,93.2477,93.3347,9420.0
2021-10-04 15:40:00,96.5,96.79,96.44,96.74,10480.0,93.2381,93.5183,93.1801,93.4699,10480.0
2021-10-04 15:45:00,96.74,96.83,96.66,96.66,16820.0,93.4699,93.5569,93.3926,93.3926,16820.0
2021-10-04 15:50:00,96.29,96.51,96.19,96.26,60296.0,93.0352,93.2477,92.9385,93.0062,60296.0
2021-10-04 15:55:00,96.28,96.59,96.28,96.58,116136.0,93.0255,93.325,93.0255,93.3154,116136.0
2021-10-05 09:30:00,96.53,97.4,96.53,97.34,25924.0,93.267,94.1076,93.267,94.0497,25924.0
2021-10-05 09:35:00,97.27,97.5,97.04,97.04,6800.0,93.982,94.2043,93.7598,93.7598,6800.0
2021-10-05 09:40:00,97.14,97.39,97.04,97.39,5200.0,93.8564,94.098,93.7598,94.098,5200.0
2021-10-05 09:45:00,97.38,97.56,97.21,97.21,8336.0,94.0883,94.2622,93.9241,93.9241,8336.0
2021-10-05 09:50:00,97.0,97.13,96.89,97.13,11072.0,93.7212,93.8468,93.6149,93.8468,11072.0
2021-10-05 09:55:00,97.23,97.23,97.0,97.08,13760.0,93.9434,93.9434,93.7212,93.7985,13760.0
2021-10-05 10:00:00,97.1,97.55,97.1,97.25,8536.0,93.8178,94.2526,93.8178,93.9627,8536.0
2021-10-05 10:05:00,97.25,97.7,97.25,97.68,17580.0,93.9627,94.3975,93.9627,94.3782,17580.0
2021-10-05 10:10:00,97.71,97.75,97.59,97.68,23232.0,94.4072,94.4458,94.2912,94.3782,23232.0
2021-10-05 10:15:00,97.74,97.74,97.5,97.56,8932.0,94.4361,94.4361,94.2043,94.2622,8932.0
2021-10-05 10:20:00,97.6,98.06,97.6,97.94,40688.0,94.3009,94.7453,94.3009,94.6294,40688.0
2021-10-05 10:25:00,97.94,98.02,97.94,98.02,17316.0,94.6294,94.7067,94.6294,94.7067,17316.0
2021-10-05 10:30:00,98.02,98.15,98.02,98.15,4000.0,94.7067,94.8323,94.7067,94.8323,4000.0
2021-10-05 10:35:00,98.14,98.14,97.9,97.94,11268.0,94.8226,94.8226,94.5907,94.6294,11268.0
2021-10-05 10:40:00,97.9,97.94,97.9,97.94,1200.0,94.5907,94.6294,94.5907,94.6294,1200.0
2021-10-05 10:45:00,97.94,97.94,97.9,97.94,1600.0,94.6294,94.6294,94.5907,94.6294,1600.0
2021-10-05 10:50:00,97.92,98.12,97.84,98.12,17812.0,94.6101,94.8033,94.5328,94.8033,17812.0
2021-10-05 10:55:00,98.08,98.2,98.08,98.2,3768.0,94.7647,94.8806,94.7647,94.8806,3768.0
2021-10-05 11:00:00,98.19,98.41,98.19,98.32,8260.0,94.8709,95.0835,94.8709,94.9965,8260.0
2021-10-05 11:05:00,98.36,98.4,98.32,98.32,7684.0,95.0352,95.0738,94.9965,94.9965,7684.0
2021-10-05 11:10:00,98.37,98.4,98.33,98.37,2340.0,95.0448,95.0738,95.0062,95.0448,2340.0
2021-10-05 11:15:00,98.34,98.34,98.24,98.33,22964.0,95.0159,95.0159,94.9192,95.0062,22964.0
2021-10-05 11:20:00,98.32,98.54,98.32,98.4,12800.0,94.9965,95.2091,94.9965,95.0738,12800.0
2021-10-05 11:25:00,98.35,98.42,98.35,98.39,6872.0,95.0255,95.0932,95.0255,95.0642,6872.0
2021-10-05 11:30:00,98.44,98.52,98.41,98.52,20324.0,95.1125,95.1898,95.0835,95.1898,20324.0
2021-10-05 11:35:00,98.52,98.58,98.48,98.54,11316.0,95.1898,95.2477,95.1511,95.2091,11316.0
2021-10-05 11:40:00,98.53,98.53,98.4,98.4,12364.0,95.1994,95.1994,95.0738,95.0738,12364.0
2021-10-05 11:45:00,98.34,98.43,98.32,98.43,8800.0,95.0159,95.1028,94.9965,95.1028,8800.0
2021-10-05 11:50:00,98.41,98.41,98.33,98.33,15760.0,95.0835,95.0835,95.0062,95.0062,15760.0
2021-10-05 11:55:00,98.39,98.47,98.39,98.41,3800.0,95.0642,95.1415,95.0642,95.0835,3800.0
2021-10-05 12:00:00,98.47,98.51,98.47,98.51,2800.0,95.1415,95.1801,95.1415,95.1801,2800.0
2021-10-05 12:05:00,98.55,98.67,98.51,98.64,7704.0,95.2188,95.3347,95.1801,95.3057,7704.0
2021-10-05 12:10:00,98.69,98.71,98.61,98.61,6000.0,95.354,95.3734,95.2767,95.2767,6000.0
2021-10-05 12:15:00,98.57,98.66,98.53,98.59,19356.0,95.2381,95.325,95.1994,95.2574,19356.0
2021-10-05 12:20:00,98.53,98.58,98.52,98.52,4616.0,95.1994,95.2477,95.1898,95.1898,4616.0
2021-10-05 12:25:00,98.42,98.42,98.34,98.34,4260.0,95.0932,95.0932,95.0159,95.0159,4260.0
2021-10-05 12:30:00,98.35,98.41,98.3,98.33,9648.0,95.0255,95.0835,94.9772,95.0062,9648.0
2021-10-05 12:35:00,98.32,98.33,98.2,98.2,2800.0,94.9965,95.0062,94.8806,94.8806,2800.0
2021-10-05 12:40:00,98.17,98.25,98.17,98.25,4000.0,94.8516,94.9289,94.8516,94.9289,4000.0
2021-10-05 12:45:00,98.11,98.21,98.11,98.21,2000.0,94.7936,94.8903,94.7936,94.8903,2000.0
2021-10-05 12:50:00,98.26,98.27,98.26,98.26,620.0,94.9386,94.9482,94.9386,94.9386,620.0
2021-10-05 12:55:00,98.25,98.25,98.23,98.23,2004.0,94.9289,94.9289,94.9096,94.9096,2004.0
2021-10-05 13:00:00,98.17,98.17,98.16,98.16,1200.0,94.8516,94.8516,94.8419,94.8419,1200.0
2021-10-05 13:05:00,98.22,98.26,98.22,98.24,2800.0,94.8999,94.9386,94.8999,94.9192,2800.0
2021-10-05 13:10:00,98.21,98.21,98.16,98.16,800.0,94.8903,94.8903,94.8419,94.8419,800.0
2021-10-05 13:15:00,98.12,98.17,98.08,98.15,9040.0,94.8033,94.8516,94.7647,94.8323,9040.0
2021-10-05 13:20:00,98.21,98.21,98.15,98.15,2000.0,94.8903,94.8903,94.8323,94.8323,2000.0
2021-10-05 13:25:00,98.17,98.17,98.12,98.17,4804.0,94.8516,94.8516,94.8033,94.8516,4804.0
2021-10-05 13:30:00,98.21,98.21,98.16,98.16,5100.0,94.8903,94.8903,94.8419,94.8419,5100.0
2021-10-05 13:35:00,98.25,98.35,98.24,98.35,5428.0,94.9289,95.0255,94.9192,95.0255,5428.0
2021-10-05 13:40:00,98.36,98.38,98.36,98.38,1600.0,95.0352,95.0545,95.0352,95.0545,1600.0
2021-10-05 13:45:00,98.34,98.39,98.32,98.35,3000.0,95.0159,95.0642,94.9965,95.0255,3000.0
2021-10-05 13:50:00,98.37,98.41,98.36,98.36,4000.0,95.0448,95.0835,95.0352,95.0352,4000.0
2021-10-05 13:55:00,98.41,98.43,98.38,98.41,4912.0,95.0835,95.1028,95.0545,95.0835,4912.0
2021-10-05 14:00:00,98.42,98.49,98.42,98.42,8400.0,95.0932,95.1608,95.0932,95.0932,8400.0
2021-10-05 14:05:00,98.42,98.42,98.42,98.42,400.0,95.0932,95.0932,95.0932,95.0932,400.0
2021-10-05 14:10:00,98.38,98.45,98.38,98.45,800.0,95.0545,95.1221,95.0545,95.1221,800.0
2021-10-05 14:15:00,98.42,98.42,98.41,98.41,800.0,95.0932,95.0932,95.0835,95.0835,800.0
2021-10-05 14:20:00,98.4,98.4,98.36,98.36,800.0,95.0738,95.0738,95.0352,95.0352,800.0
2021-10-05 14:25:00,98.42,98.49,98.41,98.49,2392.0,95.0932,95.1608,95.0835,95.1608,2392.0
2021-10-05 14:30:00,98.55,98.55,98.54,98.55,1600.0,95.2188,95.2188,95.2091,95.2188,1600.0
2021-10-05 14:35:00,98.53,98.53,98.53,98.53,400.0,95.1994,95.1994,95.1994,95.1994,400.0
2021-10-05 14:40:00,98.36,98.51,98.36,98.5,4332.0,95.0352,95.1801,95.0352,95.1705,4332.0
2021-10-05 14:45:00,98.55,98.55,98.55,98.55,400.0,95.2188,95.2188,95.2188,95.2188,400.0
2021-10-05 14:50:00,98.44,98.5,98.41,98.44,3604.0,95.1125,95.1705,95.0835,95.1125,3604.0
2021-10-05 14:55:00,98.39,98.39,98.37,98.37,1940.0,95.0642,95.0642,95.0448,95.0448,1940.0
2021-10-05 15:00:00,98.33,98.48,98.33,98.46,2000.0,95.0062,95.1511,95.0062,95.1318,2000.0
2021-10-05 15:05:00,98.45,98.46,98.3,98.3,12888.0,95.1221,95.1318,94.9772,94.9772,12888.0
2021-10-05 15:10:00,98.26,98.34,98.26,98.34,3200.0,94.9386,95.0159,94.9386,95.0159,3200.0
2021-10-05 15:15:00,98.42,98.48,98.38,98.41,4020.0,95.0932,95.1511,95.0545,95.0835,4020.0
2021-10-05 15:20:00,98.33,98.43,98.29,98.32,3600.0,95.0062,95.1028,94.9676,94.9965,3600.0
2021-10-05 15:25:00,98.31,98.36,98.28,98.28,5596.0,94.9869,95.0352,94.9579,94.9579,5596.0
2021-10-05 15:30:00,98.26,98.35,98.21,98.34,13048.0,94.9386,95.0255,94.8903,95.0159,13048.0
2021-10-05 15:35:00,98.34,98.4,98.32,98.34,5876.0,95.0159,95.0738,94.9965,95.0159,5876.0
2021-10-05 15:40:00,98.36,98.36,98.25,98.3,11248.0,95.0352,95.0352,94.9289,94.9772,11248.0
2021-10-05 15:45:00,98.3,98.35,98.22,98.35,13180.0,94.9772,95.0255,94.8999,95.0255,13180.0
2021-10-05 15:50:00,98.29,98.3,98.0,98.04,18736.0,94.9676,94.9772,94.6874,94.726,18736.0
2021-10-05 15:55:00,97.97,98.03,97.89,97.96,54392.0,94.6584,94.7163,94.5811,94.6487,54392.0
2021-10-06 09:30:00,97.19,97.86,96.6,97.86,15508.0,93.9047,94.5521,93.3347,94.5521,15508.0
2021-10-06 09:35:00,97.29,97.76,97.06,97.06,9356.0,94.0014,94.4555,93.7791,93.7791,9356.0
2021-10-06 09:40:00,97.24,97.73,97.2,97.73,6328.0,93.953,94.4265,93.9144,94.4265,6328.0
2021-10-06 09:45:00,97.35,97.62,97.29,97.29,6092.0,94.0593,94.3202,94.0014,94.0014,6092.0
2021-10-06 09:50:00,97.25,97.57,97.24,97.26,7200.0,93.9627,94.2719,93.953,93.9724,7200.0
2021-10-06 09:55:00,97.26,97.56,97.17,97.39,41364.0,93.9724,94.2622,93.8854,94.098,41364.0
2021-10-06 10:00:00,97.43,97.43,97.1,97.11,5908.0,94.1366,94.1366,93.8178,93.8274,5908.0
2021-10-06 10:05:00,96.96,97.26,96.96,97.23,8360.0,93.6825,93.9724,93.6825,93.9434,8360.0
2021-10-06 10:10:00,97.21,97.7,97.2,97.53,10380.0,93.9241,94.3975,93.9144,94.2332,10380.0
2021-10-06 10:15:00,97.46,97.46,97.22,97.33,2892.0,94.1656,94.1656,93.9337,94.04,2892.0
2021-10-06 10:20:00,97.39,97.5,97.31,97.48,26248.0,94.098,94.2043,94.0207,94.1849,26248.0
2021-10-06 10:25:00,97.47,97.56,97.45,97.45,6400.0,94.1753,94.2622,94.1559,94.1559,6400.0
2021-10-06 10:30:00,97.5,97.66,97.45,97.45,7888.0,94.2043,94.3588,94.1559,94.1559,7888.0
2021-10-06 10:35:00,97.45,97.51,97.25,97.36,5200.0,94.1559,94.2139,93.9627,94.069,5200.0
2021-10-06 10:40:00,97.41,97.41,97.28,97.28,1600.0,94.1173,94.1173,93.9917,93.9917,1600.0
2021-10-06 10:45:00,97.32,97.39,97.13,97.27,7232.0,94.0303,94.098,93.8468,93.982,7232.0
2021-10-06 10:50:00,97.21,97.29,97.02,97.14,28128.0,93.9241,94.0014,93.7405,93.8564,28128.0
2021-10-06 10:55:00,97.16,97.2,96.94,97.2,14000.0,93.8757,93.9144,93.6632,93.9144,14000.0
2021-10-06 11:00:00,97.19,97.31,97.19,97.19,2976.0,93.9047,94.0207,93.9047,93.9047,2976.0
2021-10-06 11:05:00,97.2,97.2,97.2,97.2,972.0,93.9144,93.9144,93.9144,93.9144,972.0
2021-10-06 11:10:00,97.22,97.28,97.14,97.24,3600.0,93.9337,93.9917,93.8564,93.953,3600.0
2021-10-06 11:15:00,97.3,97.3,97.23,97.26,2416.0,94.011,94.011,93.9434,93.9724,2416.0
2021-10-06 11:20:00,97.24,97.24,97.14,97.14,4400.0,93.953,93.953,93.8564,93.8564,4400.0
2021-10-06 11:25:00,97.16,97.21,97.13,97.21,2628.0,93.8757,93.9241,93.8468,93.9241,2628.0
2021-10-06 11:30:00,97.15,97.22,97.08,97.22,17440.0,93.8661,93.9337,93.7985,93.9337,17440.0
2021-10-06 11:35:00,97.13,97.21,97.13,97.21,5200.0,93.8468,93.9241,93.8468,93.9241,5200.0
2021-10-06 11:40:00,97.25,97.3,97.22,97.3,7728.0,93.9627,94.011,93.9337,94.011,7728.0
2021-10-06 11:45:00,97.3,97.44,97.3,97.44,4000.0,94.011,94.1463,94.011,94.1463,4000.0
2021-10-06 11:50:00,97.48,97.78,97.48,97.78,6632.0,94.1849,94.4748,94.1849,94.4748,6632.0
2021-10-06 11:55:00,97.76,97.77,97.71,97.71,4760.0,94.4555,94.4651,94.4072,94.4072,4760.0
2021-10-06 12:00:00,97.77,97.86,97.73,97.86,12544.0,94.4651,94.5521,94.4265,94.5521,12544.0
2021-10-06 12:05:00,97.78,97.81,97.69,97.69,14820.0,94.4748,94.5038,94.3878,94.3878,14820.0
2021-10-06 12:10:00,97.69,97.73,97.56,97.59,9840.0,94.3878,94.4265,94.2622,94.2912,9840.0
2021-10-06 12:15:00,97.55,97.55,97.44,97.48,4076.0,94.2526,94.2526,94.1463,94.1849,4076.0
2021-10-06 12:20:00,97.49,97.58,97.39,97.58,6080.0,94.1946,94.2816,94.098,94.2816,6080.0
2021-10-06 12:25:00,97.63,97.66,97.41,97.51,5640.0,94.3299,94.3588,94.1173,94.2139,5640.0
2021-10-06 12:30:00,97.54,97.56,97.48,97.56,3716.0,94.2429,94.2622,94.1849,94.2622,3716.0
2021-10-06 12:35:00,97.49,97.59,97.49,97.59,3200.0,94.1946,94.2912,94.1946,94.2912,3200.0
2021-10-06 12:40:00,97.62,97.69,97.61,97.67,6000.0,94.3202,94.3878,94.3105,94.3685,6000.0
2021-10-06 12:45:00,97.67,97.74,97.61,97.61,7200.0,94.3685,94.4361,94.3105,94.3105,7200.0
2021-10-06 12:50:00,97.63,97.67,97.63,97.65,2456.0,94.3299,94.3685,94.3299,94.3492,2456.0
2021-10-06 12:55:00,97.63,97.67,97.59,97.59,3600.0,94.3299,94.3685,94.2912,94.2912,3600.0
2021-10-06 13:00:00,97.64,97.67,97.61,97.67,4400.0,94.3395,94.3685,94.3105,94.3685,4400.0
2021-10-06 13:05:00,97.59,97.62,97.43,97.53,6048.0,94.2912,94.3202,94.1366,94.2332,6048.0
2021-10-06 13:10:00,97.42,97.54,97.42,97.54,1200.0,94.127,94.2429,94.127,94.2429,1200.0
2021-10-06 13:15:00,97.61,97.62,97.55,97.55,1600.0,94.3105,94.3202,94.2526,94.2526,1600.0
2021-10-06 13:20:00,97.59,97.78,97.59,97.78,1392.0,94.2912,94.4748,94.2912,94.4748,1392.0
2021-10-06 13:25:00,97.69,97.83,97.69,97.83,1200.0,94.3878,94.5231,94.3878,94.5231,1200.0
2021-10-06 13:30:00,97.84,98.1,97.79,98.1,5240.0,94.5328,94.784,94.4845,94.784,5240.0
2021-10-06 13:35:00,98.04,98.26,98.04,98.26,4332.0,94.726,94.9386,94.726,94.9386,4332.0
2021-10-06 13:40:00,98.14,98.14,98.14,98.14,400.0,94.8226,94.8226,94.8226,94.8226,400.0
2021-10-06 13:45:00,98.21,98.21,98.16,98.2,2072.0,94.8903,94.8903,94.8419,94.8806,2072.0
2021-10-06 13:50:00,98.11,98.11,98.02,98.03,2760.0,94.7936,94.7936,94.7067,94.7163,2760.0
2021-10-06 13:55:00,98.06,98.08,98.02,98.08,2000.0,94.7453,94.7647,94.7067,94.7647,2000.0
2021-10-06 14:00:00,98.11,98.11,97.88,97.89,2232.0,94.7936,94.7936,94.5714,94.5811,2232.0
2021-10-06 14:05:00,98.04,98.13,98.0,98.12,4860.0,94.726,94.813,94.6874,94.8033,4860.0
2021-10-06 14:10:00,98.25,98.27,98.22,98.27,1284.0,94.9289,94.9482,94.8999,94.9482,1284.0
2021-10-06 14:15:00,98.32,98.43,98.32,98.32,2244.0,94.9965,95.1028,94.9965,94.9965,2244.0
2021-10-06 14:20:00,98.29,98.29,98.29,98.29,400.0,94.9676,94.9676,94.9676,94.9676,400.0
2021-10-06 14:25:00,98.34,98.45,98.32,98.45,4584.0,95.0159,95.1221,94.9965,95.1221,4584.0
2021-10-06 14:30:00,98.37,98.37,98.37,98.37,400.0,95.0448,95.0448,95.0448,95.0448,400.0
2021-10-06 14:35:00,98.44,98.44,98.39,98.39,1200.0,95.1125,95.1125,95.0642,95.0642,1200.0
2021-10-06 14:40:00,98.51,98.55,98.47,98.55,3600.0,95.1801,95.2188,95.1415,95.2188,3600.0
2021-10-06 14:45:00,98.45,98.45,98.28,98.28,3060.0,95.1221,95.1221,94.9579,94.9579,3060.0
2021-10-06 14:50:00,98.39,98.4,98.31,98.4,8400.0,95.0642,95.0738,94.9869,95.0738,8400.0
2021-10-06 14:55:00,98.35,98.35,98.22,98.22,3592.0,95.0255,95.0255,94.8999,94.8999,3592.0
2021-10-06 15:00:00,98.3,98.41,98.27,98.41,5364.0,94.9772,95.0835,94.9482,95.0835,5364.0
2021-10-06 15:05:00,98.48,98.55,98.48,98.51,8800.0,95.1511,95.2188,95.1511,95.1801,8800.0
2021-10-06 15:10:00,98.56,98.68,98.48,98.5,8000.0,95.2284,95.3444,95.1511,95.1705,8000.0
2021-10-06 15:15:00,98.59,98.66,98.59,98.66,1792.0,95.2574,95.325,95.2574,95.325,1792.0
2021-10-06 15:20:00,98.61,98.66,98.54,98.66,7040.0,95.2767,95.325,95.2091,95.325,7040.0
2021-10-06 15:25:00,98.66,98.7,98.66,98.69,10148.0,95.325,95.3637,95.325,95.354,10148.0
2021-10-06 15:30:00,98.66,98.73,98.63,98.67,8000.0,95.325,95.3927,95.2961,95.3347,8000.0
2021-10-06 15:35:00,98.69,98.69,98.58,98.58,1600.0,95.354,95.354,95.2477,95.2477,1600.0
2021-10-06 15:40:00,98.62,98.74,98.61,98.74,5200.0,95.2864,95.4023,95.2767,95.4023,5200.0
2021-10-06 15:45:00,98.76,98.97,98.76,98.87,10532.0,95.4217,95.6246,95.4217,95.5279,10532.0
2021-10-06 15:50:00,98.9,99.03,98.9,98.94,10784.0,95.5569,95.6825,95.5569,95.5956,10784.0
2021-10-06 15:55:00,98.92,99.08,98.92,98.99,47184.0,95.5763,95.7308,95.5763,95.6439,47184.0
2021-10-07 09:30:00,99.66,100.59,99.56,100.25,32220.0,96.2912,97.1898,96.1946,96.8613,32220.0
2021-10-07 09:35:00,100.21,100.21,99.96,99.96,2000.0,96.8227,96.8227,96.5811,96.5811,2000.0
2021-10-07 09:40:00,99.95,99.96,99.43,99.61,20320.0,96.5714,96.5811,96.069,96.2429,20320.0
2021-10-07 09:45:00,99.62,99.99,99.62,99.99,8196.0,96.2526,96.6101,96.2526,96.6101,8196.0
2021-10-07 09:50:00,100.08,100.39,100.08,100.18,5200.0,96.697,96.9966,96.697,96.7937,5200.0
2021-10-07 09:55:00,100.18,100.43,100.17,100.32,4000.0,96.7937,97.0352,96.784,96.9289,4000.0
2021-10-07 10:00:00,100.5,100.57,100.46,100.57,4116.0,97.1028,97.1705,97.0642,97.1705,4116.0
2021-10-07 10:05:00,100.58,100.77,100.58,100.71,4800.0,97.1801,97.3637,97.1801,97.3057,4800.0
2021-10-07 10:10:00,100.85,100.85,100.48,100.83,13200.0,97.441,97.441,97.0835,97.4217,13200.0
2021-10-07 10:15:00,100.75,100.92,100.64,100.64,5600.0,97.3444,97.5087,97.2381,97.2381,5600.0
2021-10-07 10:20:00,100.76,100.83,100.61,100.63,8160.0,97.3541,97.4217,97.2091,97.2285,8160.0
2021-10-07 10:25:00,100.51,100.51,100.37,100.49,2000.0,97.1125,97.1125,96.9772,97.0932,2000.0
2021-10-07 10:30:00,100.55,100.66,100.54,100.58,5200.0,97.1512,97.2574,97.1415,97.1801,5200.0
2021-10-07 10:35:00,100.63,100.63,100.28,100.28,5468.0,97.2285,97.2285,96.8903,96.8903,5468.0
2021-10-07 10:40:00,100.29,100.49,100.29,100.4,4108.0,96.8999,97.0932,96.8999,97.0062,4108.0
2021-10-07 10:45:00,100.34,100.44,100.34,100.43,2896.0,96.9483,97.0449,96.9483,97.0352,2896.0
2021-10-07 10:50:00,100.46,100.59,100.46,100.59,800.0,97.0642,97.1898,97.0642,97.1898,800.0
2021-10-07 10:55:00,100.54,100.56,100.51,100.51,2400.0,97.1415,97.1608,97.1125,97.1125,2400.0
2021-10-07 11:00:00,100.51,100.58,100.46,100.49,4400.0,97.1125,97.1801,97.0642,97.0932,4400.0
2021-10-07 11:05:00,100.5,100.55,100.41,100.41,7556.0,97.1028,97.1512,97.0159,97.0159,7556.0
2021-10-07 11:10:00,100.39,100.41,100.36,100.41,2800.0,96.9966,97.0159,96.9676,97.0159,2800.0
2021-10-07 11:15:00,100.44,100.44,100.33,100.33,12816.0,97.0449,97.0449,96.9386,96.9386,12816.0
2021-10-07 11:20:00,100.38,100.4,100.31,100.38,5668.0,96.9869,97.0062,96.9193,96.9869,5668.0
2021-10-07 11:25:00,100.38,100.38,100.31,100.31,3324.0,96.9869,96.9869,96.9193,96.9193,3324.0
2021-10-07 11:30:00,100.36,100.37,100.15,100.2,9264.0,96.9676,96.9772,96.7647,96.813,9264.0
2021-10-07 11:35:00,100.16,100.28,100.16,100.27,4188.0,96.7743,96.8903,96.7743,96.8806,4188.0
2021-10-07 11:40:00,100.26,100.31,100.26,100.28,2400.0,96.871,96.9193,96.871,96.8903,2400.0
2021-10-07 11:45:00,100.29,100.29,100.29,100.29,800.0,96.8999,96.8999,96.8999,96.8999,800.0
2021-10-07 11:50:00,100.22,100.38,100.21,100.38,9672.0,96.8323,96.9869,96.8227,96.9869,9672.0
2021-10-07 11:55:00,100.42,100.44,100.28,100.28,16756.0,97.0256,97.0449,96.8903,96.8903,16756.0
2021-10-07 12:00:00,100.3,100.35,100.2,100.2,5200.0,96.9096,96.9579,96.813,96.813,5200.0
2021-10-07 12:05:00,100.21,100.21,100.11,100.11,1200.0,96.8227,96.8227,96.726,96.726,1200.0
2021-10-07 12:10:00,100.1,100.25,100.09,100.25,28400.0,96.7164,96.8613,96.7067,96.8613,28400.0
2021-10-07 12:15:00,100.31,100.31,100.28,100.29,3768.0,96.9193,96.9193,96.8903,96.8999,3768.0
2021-10-07 12:20:00,100.3,100.3,100.25,100.26,3072.0,96.9096,96.9096,96.8613,96.871,3072.0
2021-10-07 12:25:00,100.23,100.23,100.17,100.19,8400.0,96.842,96.842,96.784,96.8033,8400.0
2021-10-07 12:30:00,100.24,100.34,100.22,100.3,4400.0,96.8516,96.9483,96.8323,96.9096,4400.0
2021-10-07 12:35:00,100.31,100.36,100.3,100.36,4816.0,96.9193,96.9676,96.9096,96.9676,4816.0
2021-10-07 12:40:00,100.35,100.35,100.24,100.25,7600.0,96.9579,96.9579,96.8516,96.8613,7600.0
2021-10-07 12:45:00,100.24,100.24,100.21,100.22,4000.0,96.8516,96.8516,96.8227,96.8323,4000.0
2021-10-07 12:50:00,100.25,100.38,100.25,100.38,3560.0,96.8613,96.9869,96.8613,96.9869,3560.0
2021-10-07 12:55:00,100.37,100.42,100.37,100.42,3200.0,96.9772,97.0256,96.9772,97.0256,3200.0
2021-10-07 13:00:00,100.38,100.38,100.35,100.38,4600.0,96.9869,96.9869,96.9579,96.9869,4600.0
2021-10-07 13:05:00,100.37,100.37,100.32,100.32,2400.0,96.9772,96.9772,96.9289,96.9289,2400.0
2021-10-07 13:10:00,100.33,100.36,100.27,100.29,3256.0,96.9386,96.9676,96.8806,96.8999,3256.0
2021-10-07 13:15:00,100.31,100.31,100.27,100.31,2000.0,96.9193,96.9193,96.8806,96.9193,2000.0
2021-10-07 13:20:00,100.31,100.31,100.21,100.27,8000.0,96.9193,96.9193,96.8227,96.8806,8000.0
2021-10-07 13:25:00,100.29,100.32,100.29,100.32,800.0,96.8999,96.9289,96.8999,96.9289,800.0
2021-10-07 13:30:00,100.3,100.3,100.25,100.25,2272.0,96.9096,96.9096,96.8613,96.8613,2272.0
2021-10-07 13:35:00,100.28,100.37,100.28,100.29,3600.0,96.8903,96.9772,96.8903,96.8999,3600.0
2021-10-07 13:40:00,100.28,100.31,100.28,100.31,800.0,96.8903,96.9193,96.8903,96.9193,800.0
2021-10-07 13:45:00,100.28,100.29,100.24,100.28,5452.0,96.8903,96.8999,96.8516,96.8903,5452.0
2021-10-07 13:50:00,100.25,100.29,100.25,100.29,2000.0,96.8613,96.8999,96.8613,96.8999,2000.0
2021-10-07 13:55:00,100.27,100.29,100.26,100.28,2000.0,96.8806,96.8999,96.871,96.8903,2000.0
2021-10-07 14:00:00,100.25,100.3,100.21,100.23,11600.0,96.8613,96.9096,96.8227,96.842,11600.0
2021-10-07 14:05:00,100.25,100.25,100.13,100.14,3556.0,96.8613,96.8613,96.7454,96.755,3556.0
2021-10-07 14:10:00,100.15,100.15,100.13,100.15,1600.0,96.7647,96.7647,96.7454,96.7647,1600.0
2021-10-07 14:15:00,100.14,100.17,100.1,100.14,2800.0,96.755,96.784,96.7164,96.755,2800.0
2021-10-07 14:20:00,100.15,100.18,100.14,100.15,6000.0,96.7647,96.7937,96.755,96.7647,6000.0
2021-10-07 14:25:00,100.15,100.15,100.06,100.06,19852.0,96.7647,96.7647,96.6777,96.6777,19852.0
2021-10-07 14:30:00,100.08,100.11,100.04,100.06,7316.0,96.697,96.726,96.6584,96.6777,7316.0
2021-10-07 14:35:00,100.06,100.07,100.0,100.07,3576.0,96.6777,96.6874,96.6197,96.6874,3576.0
2021-10-07 14:40:00,100.08,100.09,100.06,100.06,3604.0,96.697,96.7067,96.6777,96.6777,3604.0
2021-10-07 14:45:00,100.03,100.05,99.99,100.04,9256.0,96.6487,96.6681,96.6101,96.6584,9256.0
2021-10-07 14:50:00,100.04,100.07,99.99,100.0,8784.0,96.6584,96.6874,96.6101,96.6197,8784.0
2021-10-07 14:55:00,99.95,99.95,99.84,99.84,2400.0,96.5714,96.5714,96.4652,96.4652,2400.0
2021-10-07 15:00:00,99.81,99.88,99.8,99.88,2800.0,96.4362,96.5038,96.4265,96.5038,2800.0
2021-10-07 15:05:00,99.91,100.07,99.91,100.07,6400.0,96.5328,96.6874,96.5328,96.6874,6400.0
2021-10-07 15:10:00,100.03,100.27,100.03,100.24,61892.0,96.6487,96.8806,96.6487,96.8516,61892.0
2021-10-07 15:15:00,100.3,100.4,100.3,100.4,1600.0,96.9096,97.0062,96.9096,97.0062,1600.0
2021-10-07 15:20:00,100.42,100.43,100.32,100.32,13444.0,97.0256,97.0352,96.9289,96.9289,13444.0
2021-10-07 15:25:00,100.33,100.4,100.28,100.4,6236.0,96.9386,97.0062,96.8903,97.0062,6236.0
2021-10-07 15:30:00,100.35,100.35,100.3,100.3,7600.0,96.9579,96.9579,96.9096,96.9096,7600.0
2021-10-07 15:35:00,100.29,100.29,100.13,100.13,7472.0,96.8999,96.8999,96.7454,96.7454,7472.0
2021-10-07 15:40:00,100.13,100.26,100.11,100.23,12888.0,96.7454,96.871,96.726,96.842,12888.0
2021-10-07 15:45:00,100.21,100.21,100.11,100.19,7628.0,96.8227,96.8227,96.726,96.8033,7628.0
2021-10-07 15:50:00,100.21,100.26,100.07,100.16,31096.0,96.8227,96.871,96.6874,96.7743,31096.0
2021-10-07 15:55:00,100.14,100.29,100.09,100.2,109508.0,96.755,96.8999,96.7067,96.813,109508.0
2021-10-08 09:30:00,100.34,100.5,100.27,100.27,11040.0,96.9483,97.1028,96.8806,96.8806,11040.0
2021-10-08 09:35:00,100.04,100.04,99.89,99.89,1200.0,96.6584,96.6584,96.5135,96.5135,1200.0
2021-10-08 09:40:00,99.99,100.22,99.99,100.02,22440.0,96.6101,96.8323,96.6101,96.6391,22440.0
2021-10-08 09:45:00,99.96,99.96,99.96,99.96,400.0,96.5811,96.5811,96.5811,96.5811,400.0
2021-10-08 09:50:00,99.89,99.97,99.89,99.97,2940.0,96.5135,96.5908,96.5135,96.5908,2940.0
2021-10-08 09:55:00,100.22,100.31,99.98,100.06,14852.0,96.8323,96.9193,96.6004,96.6777,14852.0
2021-10-08 10:00:00,100.0,100.19,100.0,100.04,5200.0,96.6197,96.8033,96.6197,96.6584,5200.0
2021-10-08 10:05:00,100.31,100.31,100.17,100.17,1200.0,96.9193,96.9193,96.784,96.784,1200.0
2021-10-08 10:10:00,100.09,100.09,100.01,100.02,1860.0,96.7067,96.7067,96.6294,96.6391,1860.0
2021-10-08 10:15:00,100.1,100.1,100.08,100.08,1932.0,96.7164,96.7164,96.697,96.697,1932.0
2021-10-08 10:20:00,100.0,100.0,100.0,100.0,1600.0,96.6197,96.6197,96.6197,96.6197,1600.0
2021-10-08 10:25:00,99.98,100.0,99.89,99.97,15600.0,96.6004,96.6197,96.5135,96.5908,15600.0
2021-10-08 10:30:00,99.89,100.07,99.89,100.0,12676.0,96.5135,96.6874,96.5135,96.6197,12676.0
2021-10-08 10:35:00,100.09,100.09,100.0,100.0,3572.0,96.7067,96.7067,96.6197,96.6197,3572.0
2021-10-08 10:40:00,99.97,99.97,99.85,99.86,2780.0,96.5908,96.5908,96.4748,96.4845,2780.0
2021-10-08 10:45:00,99.96,100.18,99.96,100.11,4800.0,96.5811,96.7937,96.5811,96.726,4800.0
2021-10-08 10:50:00,100.06,100.15,100.06,100.14,4800.0,96.6777,96.7647,96.6777,96.755,4800.0
2021-10-08 10:55:00,100.26,100.26,100.14,100.14,3600.0,96.871,96.871,96.755,96.755,3600.0
2021-10-08 11:00:00,100.16,100.16,100.06,100.09,3200.0,96.7743,96.7743,96.6777,96.7067,3200.0
2021-10-08 11:05:00,100.06,100.07,100.06,100.07,2220.0,96.6777,96.6874,96.6777,96.6874,2220.0
2021-10-08 11:10:00,100.15,100.17,100.08,100.16,3236.0,96.7647,96.784,96.697,96.7743,3236.0
2021-10-08 11:15:00,100.19,100.21,100.19,100.2,1600.0,96.8033,96.8227,96.8033,96.813,1600.0
2021-10-08 11:20:00,100.19,100.23,100.13,100.23,1600.0,96.8033,96.842,96.7454,96.842,1600.0
2021-10-08 11:25:00,100.21,100.26,100.12,100.18,9296.0,96.8227,96.871,96.7357,96.7937,9296.0
2021-10-08 11:30:00,100.16,100.16,100.08,100.1,6720.0,96.7743,96.7743,96.697,96.7164,6720.0
2021-10-08 11:35:00,100.07,100.16,100.07,100.11,6820.0,96.6874,96.7743,96.6874,96.726,6820.0
2021-10-08 11:40:00,100.14,100.21,100.11,100.11,2496.0,96.755,96.8227,96.726,96.726,2496.0
2021-10-08 11:45:00,100.22,100.22,100.22,100.22,400.0,96.8323,96.8323,96.8323,96.8323,400.0
2021-10-08 11:50:00,100.12,100.16,100.04,100.16,2400.0,96.7357,96.7743,96.6584,96.7743,2400.0
2021-10-08 11:55:00,100.07,100.07,100.01,100.06,1600.0,96.6874,96.6874,96.6294,96.6777,1600.0
2021-10-08 12:00:00,100.06,100.06,100.06,100.06,3600.0,96.6777,96.6777,96.6777,96.6777,3600.0
2021-10-08 12:05:00,100.09,100.13,100.09,100.13,6492.0,96.7067,96.7454,96.7067,96.7454,6492.0
2021-10-08 12:10:00,100.08,100.17,100.07,100.17,2800.0,96.697,96.784,96.6874,96.784,2800.0
2021-10-08 12:15:00,100.15,100.15,100.08,100.08,2400.0,96.7647,96.7647,96.697,96.697,2400.0
2021-10-08 12:20:00,100.08,100.08,100.08,100.08,596.0,96.697,96.697,96.697,96.697,596.0
2021-10-08 12:25:00,100.08,100.08,100.01,100.04,6412.0,96.697,96.697,96.6294,96.6584,6412.0
2021-10-08 12:30:00,100.02,100.05,100.01,100.05,1600.0,96.6391,96.6681,96.6294,96.6681,1600.0
2021-10-08 12:35:00,100.06,100.09,100.05,100.07,3200.0,96.6777,96.7067,96.6681,96.6874,3200.0
2021-10-08 12:40:00,100.11,100.13,100.11,100.13,800.0,96.726,96.7454,96.726,96.7454,800.0
2021-10-08 12:45:00,100.11,100.21,100.06,100.21,19556.0,96.726,96.8227,96.6777,96.8227,19556.0
2021-10-08 12:50:00,100.2,100.37,100.2,100.29,29800.0,96.813,96.9772,96.813,96.8999,29800.0
2021-10-08 12:55:00,100.31,100.41,100.31,100.38,32992.0,96.9193,97.0159,96.9193,96.9869,32992.0
2021-10-08 13:00:00,100.36,100.4,100.33,100.4,3600.0,96.9676,97.0062,96.9386,97.0062,3600.0
2021-10-08 13:05:00,100.36,100.4,100.36,100.4,1200.0,96.9676,97.0062,96.9676,97.0062,1200.0
2021-10-08 13:10:00,100.37,100.39,100.36,100.37,1600.0,96.9772,96.9966,96.9676,96.9772,1600.0
2021-10-08 13:15:00,100.35,100.4,100.2,100.2,28600.0,96.9579,97.0062,96.813,96.813,28600.0
2021-10-08 13:20:00,100.24,100.24,100.2,100.2,2056.0,96.8516,96.8516,96.813,96.813,2056.0
2021-10-08 13:25:00,100.2,100.24,100.17,100.24,4640.0,96.813,96.8516,96.784,96.8516,4640.0
2021-10-08 13:30:00,100.21,100.39,100.21,100.39,7656.0,96.8227,96.9966,96.8227,96.9966,7656.0
2021-10-08 13:35:00,100.36,100.38,100.32,100.34,14124.0,96.9676,96.9869,96.9289,96.9483,14124.0
2021-10-08 13:40:00,100.34,100.34,100.34,100.34,0.0,96.9483,96.9483,96.9483,96.9483,0.0
2021-10-08 13:45:00,100.36,100.44,100.36,100.44,4224.0,96.9676,97.0449,96.9676,97.0449,4224.0
2021-10-08 13:50:00,100.46,100.5,100.46,100.5,800.0,97.0642,97.1028,97.0642,97.1028,800.0
2021-10-08 13:55:00,100.48,100.61,100.48,100.58,4000.0,97.0835,97.2091,97.0835,97.1801,4000.0
2021-10-08 14:00:00,100.64,100.75,100.64,100.75,2800.0,97.2381,97.3444,97.2381,97.3444,2800.0
2021-10-08 14:05:00,100.75,100.77,100.72,100.74,7200.0,97.3444,97.3637,97.3154,97.3347,7200.0
2021-10-08 14:10:00,100.77,100.81,100.74,100.76,7828.0,97.3637,97.4024,97.3347,97.3541,7828.0
2021-10-08 14:15:00,100.73,100.89,100.73,100.88,22468.0,97.3251,97.4797,97.3251,97.47,22468.0
2021-10-08 14:20:00,100.88,100.96,100.86,100.96,5624.0,97.47,97.5473,97.4507,97.5473,5624.0
2021-10-08 14:25:00,100.94,101.01,100.94,100.99,8380.0,97.528,97.5956,97.528,97.5763,8380.0
2021-10-08 14:30:00,101.02,101.04,100.96,101.0,6400.0,97.6053,97.6246,97.5473,97.5859,6400.0
2021-10-08 14:35:00,100.98,101.01,100.94,101.0,16064.0,97.5666,97.5956,97.528,97.5859,16064.0
2021-10-08 14:40:00,101.0,101.03,101.0,101.02,6704.0,97.5859,97.6149,97.5859,97.6053,6704.0
2021-10-08 14:45:00,101.0,101.02,100.97,100.97,10400.0,97.5859,97.6053,97.557,97.557,10400.0
2021-10-08 14:50:00,100.99,101.0,100.96,100.96,6428.0,97.5763,97.5859,97.5473,97.5473,6428.0
2021-10-08 14:55:00,100.94,100.98,100.94,100.98,3768.0,97.528,97.5666,97.528,97.5666,3768.0
2021-10-08 15:00:00,100.95,101.01,100.95,100.95,9288.0,97.5376,97.5956,97.5376,97.5376,9288.0
2021-10-08 15:05:00,100.95,100.96,100.87,100.89,15840.0,97.5376,97.5473,97.4603,97.4797,15840.0
2021-10-08 15:10:00,100.88,100.94,100.86,100.92,11224.0,97.47,97.528,97.4507,97.5087,11224.0
2021-10-08 15:15:00,100.94,101.03,100.93,101.01,17780.0,97.528,97.6149,97.5183,97.5956,17780.0
2021-10-08 15:20:00,101.02,101.07,101.02,101.07,2800.0,97.6053,97.6536,97.6053,97.6536,2800.0
2021-10-08 15:25:00,101.1,101.1,101.0,101.01,7340.0,97.6826,97.6826,97.5859,97.5956,7340.0
2021-10-08 15:30:00,101.01,101.02,100.95,101.01,18800.0,97.5956,97.6053,97.5376,97.5956,18800.0
2021-10-08 15:35:00,100.97,100.99,100.86,100.92,14472.0,97.557,97.5763,97.4507,97.5087,14472.0
2021-10-08 15:40:00,100.92,100.96,100.84,100.9,12652.0,97.5087,97.5473,97.4314,97.4893,12652.0
2021-10-08 15:45:00,100.91,100.94,100.78,100.86,16028.0,97.499,97.528,97.3734,97.4507,16028.0
2021-10-08 15:50:00,100.78,100.84,100.61,100.66,35104.0,97.3734,97.4314,97.2091,97.2574,35104.0
2021-10-08 15:55:00,100.66,100.8,100.65,100.73,64944.0,97.2574,97.3927,97.2478,97.3251,64944.0
2021-10-11 09:30:00,100.74,101.09,100.73,101.09,28944.0,97.3347,97.6729,97.3251,97.6729,28944.0
2021-10-11 09:35:00,100.92,101.07,100.92,100.96,4804.0,97.5087,97.6536,97.5087,97.5473,4804.0
2021-10-11 09:40:00,101.02,101.08,101.02,101.08,800.0,97.6053,97.6632,97.6053,97.6632,800.0
2021-10-11 09:45:00,101.18,101.22,100.99,100.99,2800.0,97.7599,97.7985,97.5763,97.5763,2800.0
2021-10-11 09:50:00,101.04,101.14,101.04,101.14,4000.0,97.6246,97.7212,97.6246,97.7212,4000.0
2021-10-11 09:55:00,101.25,101.51,101.25,101.46,24548.0,97.8275,98.0787,97.8275,98.0304,24548.0
2021-10-11 10:00:00,101.32,101.56,101.32,101.46,7456.0,97.8951,98.127,97.8951,98.0304,7456.0
2021-10-11 10:05:00,101.45,101.7,101.45,101.63,18576.0,98.0207,98.2623,98.0207,98.1947,18576.0
2021-10-11 10:10:00,101.8,101.98,101.76,101.95,23160.0,98.3589,98.5328,98.3203,98.5038,23160.0
2021-10-11 10:15:00,101.97,102.03,101.7,101.82,9200.0,98.5232,98.5811,98.2623,98.3782,9200.0
2021-10-11 10:20:00,101.79,101.88,101.79,101.88,2000.0,98.3492,98.4362,98.3492,98.4362,2000.0
2021-10-11 10:25:00,101.74,101.81,101.74,101.78,1200.0,98.3009,98.3686,98.3009,98.3396,1200.0
2021-10-11 10:30:00,101.86,101.86,101.86,101.86,400.0,98.4169,98.4169,98.4169,98.4169,400.0
2021-10-11 10:35:00,101.77,101.82,101.75,101.8,5688.0,98.3299,98.3782,98.3106,98.3589,5688.0
2021-10-11 10:40:00,101.8,101.86,101.8,101.81,2400.0,98.3589,98.4169,98.3589,98.3686,2400.0
2021-10-11 10:45:00,101.8,101.86,101.78,101.78,7640.0,98.3589,98.4169,98.3396,98.3396,7640.0
2021-10-11 10:50:00,101.89,101.89,101.86,101.86,1600.0,98.4459,98.4459,98.4169,98.4169,1600.0
2021-10-11 10:55:00,101.89,101.89,101.83,101.83,4764.0,98.4459,98.4459,98.3879,98.3879,4764.0
2021-10-11 11:00:00,101.64,101.71,101.64,101.69,2776.0,98.2043,98.2719,98.2043,98.2526,2776.0
2021-10-11 11:05:00,101.64,101.7,101.64,101.7,1200.0,98.2043,98.2623,98.2043,98.2623,1200.0
2021-10-11 11:10:00,101.62,101.65,101.57,101.57,2400.0,98.185,98.214,98.1367,98.1367,2400.0
2021-10-11 11:15:00,101.36,101.36,101.27,101.27,2000.0,97.9338,97.9338,97.8468,97.8468,2000.0
2021-10-11 11:20:00,101.24,101.31,101.24,101.31,2800.0,97.8178,97.8855,97.8178,97.8855,2800.0
2021-10-11 11:25:00,101.31,101.33,101.2,101.2,3200.0,97.8855,97.9048,97.7792,97.7792,3200.0
2021-10-11 11:30:00,101.18,101.18,101.18,101.18,400.0,97.7599,97.7599,97.7599,97.7599,400.0
2021-10-11 11:35:00,101.19,101.24,101.19,101.23,2800.0,97.7695,97.8178,97.7695,97.8082,2800.0
2021-10-11 11:40:00,101.31,101.32,101.31,101.31,400.0,97.8855,97.8951,97.8855,97.8855,400.0
2021-10-11 11:45:00,101.35,101.35,101.25,101.35,10264.0,97.9241,97.9241,97.8275,97.9241,10264.0
2021-10-11 11:50:00,101.34,101.34,101.17,101.19,2400.0,97.9145,97.9145,97.7502,97.7695,2400.0
2021-10-11 11:55:00,101.17,101.21,101.17,101.21,2016.0,97.7502,97.7888,97.7502,97.7888,2016.0
2021-10-11 12:00:00,101.25,101.25,101.25,101.25,400.0,97.8275,97.8275,97.8275,97.8275,400.0
2021-10-11 12:05:00,100.83,100.93,100.82,100.93,6772.0,97.4217,97.5183,97.412,97.5183,6772.0
2021-10-11 12:10:00,100.89,100.89,100.84,100.87,3200.0,97.4797,97.4797,97.4314,97.4603,3200.0
2021-10-11 12:15:00,100.82,100.82,100.78,100.82,1600.0,97.412,97.412,97.3734,97.412,1600.0
2021-10-11 12:20:00,100.79,100.79,100.79,100.79,400.0,97.383,97.383,97.383,97.383,400.0
2021-10-11 12:25:00,100.88,100.92,100.88,100.92,2716.0,97.47,97.5087,97.47,97.5087,2716.0
2021-10-11 12:30:00,100.86,100.92,100.83,100.92,3200.0,97.4507,97.5087,97.4217,97.5087,3200.0
2021-10-11 12:35:00,100.92,100.92,100.84,100.87,3200.0,97.5087,97.5087,97.4314,97.4603,3200.0
2021-10-11 12:40:00,100.91,100.91,100.91,100.91,1200.0,97.499,97.499,97.499,97.499,1200.0
2021-10-11 12:45:00,100.85,100.91,100.85,100.91,800.0,97.441,97.499,97.441,97.499,800.0
2021-10-11 12:50:00,100.87,100.87,100.87,100.87,400.0,97.4603,97.4603,97.4603,97.4603,400.0
2021-10-11 12:55:00,100.86,100.91,100.86,100.91,2400.0,97.4507,97.499,97.4507,97.499,2400.0
2021-10-11 13:00:00,100.84,100.84,100.84,100.84,400.0,97.4314,97.4314,97.4314,97.4314,400.0
2021-10-11 13:05:00,100.83,100.91,100.76,100.91,23200.0,97.4217,97.499,97.3541,97.499,23200.0
2021-10-11 13:10:00,100.91,101.0,100.91,101.0,1200.0,97.499,97.5859,97.499,97.5859,1200.0
2021-10-11 13:15:00,100.98,100.98,100.98,100.98,400.0,97.5666,97.5666,97.5666,97.5666,400.0
2021-10-11 13:20:00,100.89,101.0,100.88,100.95,7432.0,97.4797,97.5859,97.47,97.5376,7432.0
2021-10-11 13:25:00,100.81,100.81,100.77,100.77,800.0,97.4024,97.4024,97.3637,97.3637,800.0
2021-10-11 13:30:00,100.75,100.79,100.72,100.72,3316.0,97.3444,97.383,97.3154,97.3154,3316.0
2021-10-11 13:35:00,100.74,100.74,100.74,100.74,400.0,97.3347,97.3347,97.3347,97.3347,400.0
2021-10-11 13:40:00,100.72,100.72,100.69,100.69,1200.0,97.3154,97.3154,97.2864,97.2864,1200.0
2021-10-11 13:45:00,100.75,100.87,100.73,100.85,10452.0,97.3444,97.4603,97.3251,97.441,10452.0
2021-10-11 13:50:00,100.81,100.81,100.81,100.81,1200.0,97.4024,97.4024,97.4024,97.4024,1200.0
2021-10-11 13:55:00,100.86,100.88,100.82,100.83,2800.0,97.4507,97.47,97.412,97.4217,2800.0
2021-10-11 14:00:00,100.82,100.85,100.74,100.75,9200.0,97.412,97.441,97.3347,97.3444,9200.0
2021-10-11 14:05:00,100.76,100.81,100.72,100.72,7340.0,97.3541,97.4024,97.3154,97.3154,7340.0
2021-10-11 14:10:00,100.75,100.77,100.74,100.75,2000.0,97.3444,97.3637,97.3347,97.3444,2000.0
2021-10-11 14:15:00,100.78,100.8,100.71,100.74,4048.0,97.3734,97.3927,97.3057,97.3347,4048.0
2021-10-11 14:20:00,100.72,100.76,100.72,100.73,10800.0,97.3154,97.3541,97.3154,97.3251,10800.0
2021-10-11 14:25:00,100.74,100.77,100.69,100.77,2800.0,97.3347,97.3637,97.2864,97.3637,2800.0
2021-10-11 14:30:00,100.78,100.84,100.74,100.83,12000.0,97.3734,97.4314,97.3347,97.4217,12000.0
2021-10-11 14:35:00,100.79,100.83,100.77,100.77,8000.0,97.383,97.4217,97.3637,97.3637,8000.0
2021-10-11 14:40:00,100.78,100.84,100.78,100.84,800.0,97.3734,97.4314,97.3734,97.4314,800.0
2021-10-11 14:45:00,100.84,100.84,100.84,100.84,400.0,97.4314,97.4314,97.4314,97.4314,400.0
2021-10-11 14:50:00,100.74,100.8,100.74,100.8,5600.0,97.3347,97.3927,97.3347,97.3927,5600.0
2021-10-11 14:55:00,100.81,100.91,100.8,100.89,11200.0,97.4024,97.499,97.3927,97.4797,11200.0
2021-10-11 15:00:00,100.9,100.9,100.9,100.9,400.0,97.4893,97.4893,97.4893,97.4893,400.0
2021-10-11 15:05:00,100.95,100.95,100.85,100.85,800.0,97.5376,97.5376,97.441,97.441,800.0
2021-10-11 15:10:00,100.88,100.91,100.85,100.9,6628.0,97.47,97.499,97.441,97.4893,6628.0
2021-10-11 15:15:00,100.91,100.91,100.81,100.87,7676.0,97.499,97.499,97.4024,97.4603,7676.0
2021-10-11 15:20:00,100.88,100.93,100.81,100.81,22312.0,97.47,97.5183,97.4024,97.4024,22312.0
2021-10-11 15:25:00,100.83,100.83,100.72,100.72,3788.0,97.4217,97.4217,97.3154,97.3154,3788.0
2021-10-11 15:30:00,100.71,100.74,100.66,100.72,9024.0,97.3057,97.3347,97.2574,97.3154,9024.0
2021-10-11 15:35:00,100.71,100.73,100.66,100.7,12248.0,97.3057,97.3251,97.2574,97.2961,12248.0
2021-10-11 15:40:00,100.68,100.94,100.68,100.94,47188.0,97.2768,97.528,97.2768,97.528,47188.0
2021-10-11 15:45:00,100.92,100.96,100.85,100.92,26048.0,97.5087,97.5473,97.441,97.5087,26048.0
2021-10-11 15:50:00,100.83,100.85,100.62,100.64,14600.0,97.4217,97.441,97.2188,97.2381,14600.0
2021-10-11 15:55:00,100.65,100.65,100.58,100.63,30708.0,97.2478,97.2478,97.1801,97.2285,30708.0
2021-10-12 09:30:00,100.64,100.64,100.64,100.64,15844.0,97.2381,97.2381,97.2381,97.2381,15844.0
2021-10-12 09:35:00,100.67,101.0,100.51,100.59,34116.0,97.2671,97.5859,97.1125,97.1898,34116.0
2021-10-12 09:40:00,100.97,100.97,100.7,100.76,6336.0,97.557,97.557,97.2961,97.3541,6336.0
2021-10-12 09:45:00,100.54,100.86,100.49,100.83,11060.0,97.1415,97.4507,97.0932,97.4217,11060.0
2021-10-12 09:50:00,100.67,101.1,100.67,101.1,2100.0,97.2671,97.6826,97.2671,97.6826,2100.0
2021-10-12 09:55:00,101.22,101.37,100.78,100.79,9840.0,97.7985,97.9434,97.3734,97.383,9840.0
2021-10-12 10:00:00,100.86,101.23,100.86,100.92,5296.0,97.4507,97.8082,97.4507,97.5087,5296.0
2021-10-12 10:05:00,100.83,100.94,100.52,100.54,18120.0,97.4217,97.528,97.1222,97.1415,18120.0
2021-10-12 10:10:00,100.68,100.84,100.6,100.77,6400.0,97.2768,97.4314,97.1995,97.3637,6400.0
2021-10-12 10:15:00,100.84,100.87,100.63,100.81,53544.0,97.4314,97.4603,97.2285,97.4024,53544.0
2021-10-12 10:20:00,100.77,100.86,100.74,100.86,4000.0,97.3637,97.4507,97.3347,97.4507,4000.0
2021-10-12 10:25:00,100.88,100.88,100.81,100.81,2536.0,97.47,97.47,97.4024,97.4024,2536.0
2021-10-12 10:30:00,100.89,100.89,100.71,100.88,6788.0,97.4797,97.4797,97.3057,97.47,6788.0
2021-10-12 10:35:00,100.81,100.97,100.81,100.97,8800.0,97.4024,97.557,97.4024,97.557,8800.0
2021-10-12 10:40:00,101.01,101.06,101.01,101.06,1600.0,97.5956,97.6439,97.5956,97.6439,1600.0
2021-10-12 10:45:00,101.0,101.14,100.92,101.03,4844.0,97.5859,97.7212,97.5087,97.6149,4844.0
2021-10-12 10:50:00,101.03,101.03,100.86,100.98,17572.0,97.6149,97.6149,97.4507,97.5666,17572.0
2021-10-12 10:55:00,101.06,101.06,100.99,101.03,3600.0,97.6439,97.6439,97.5763,97.6149,3600.0
2021-10-12 11:00:00,101.21,101.21,101.11,101.11,6640.0,97.7888,97.7888,97.6922,97.6922,6640.0
2021-10-12 11:05:00,101.13,101.31,101.1,101.31,4356.0,97.7116,97.8855,97.6826,97.8855,4356.0
2021-10-12 11:10:00,101.4,101.47,101.3,101.47,8680.0,97.9724,98.0401,97.8758,98.0401,8680.0
2021-10-12 11:15:00,101.4,101.48,101.34,101.48,6600.0,97.9724,98.0497,97.9145,98.0497,6600.0
2021-10-12 11:20:00,101.42,101.47,101.3,101.31,8396.0,97.9917,98.0401,97.8758,97.8855,8396.0
2021-10-12 11:25:00,101.3,101.33,101.26,101.26,4632.0,97.8758,97.9048,97.8372,97.8372,4632.0
2021-10-12 11:30:00,101.26,101.26,101.13,101.13,2400.0,97.8372,97.8372,97.7116,97.7116,2400.0
2021-10-12 11:35:00,101.17,101.17,100.99,101.0,2400.0,97.7502,97.7502,97.5763,97.5859,2400.0
2021-10-12 11:40:00,101.0,101.0,100.94,100.95,3600.0,97.5859,97.5859,97.528,97.5376,3600.0
2021-10-12 11:45:00,100.98,101.02,100.98,101.02,43600.0,97.5666,97.6053,97.5666,97.6053,43600.0
2021-10-12 11:50:00,101.1,101.1,101.06,101.06,3600.0,97.6826,97.6826,97.6439,97.6439,3600.0
2021-10-12 11:55:00,101.07,101.21,101.07,101.21,3588.0,97.6536,97.7888,97.6536,97.7888,3588.0
2021-10-12 12:00:00,101.23,101.33,101.23,101.3,6000.0,97.8082,97.9048,97.8082,97.8758,6000.0
2021-10-12 12:05:00,101.3,101.34,101.26,101.28,9200.0,97.8758,97.9145,97.8372,97.8565,9200.0
2021-10-12 12:10:00,101.31,101.33,101.23,101.27,10400.0,97.8855,97.9048,97.8082,97.8468,10400.0
2021-10-12 12:15:00,101.28,101.28,101.17,101.17,6096.0,97.8565,97.8565,97.7502,97.7502,6096.0
2021-10-12 12:20:00,101.15,101.16,101.15,101.16,2800.0,97.7309,97.7405,97.7309,97.7405,2800.0
2021-10-12 12:25:00,101.15,101.15,101.02,101.02,3200.0,97.7309,97.7309,97.6053,97.6053,3200.0
2021-10-12 12:30:00,101.02,101.05,100.85,100.98,10588.0,97.6053,97.6343,97.441,97.5666,10588.0
2021-10-12 12:35:00,100.91,100.91,100.85,100.85,2400.0,97.499,97.499,97.441,97.441,2400.0
2021-10-12 12:40:00,100.92,100.92,100.88,100.88,1200.0,97.5087,97.5087,97.47,97.47,1200.0
2021-10-12 12:45:00,100.91,101.0,100.82,101.0,38000.0,97.499,97.5859,97.412,97.5859,38000.0
2021-10-12 12:50:00,101.02,101.05,100.98,101.01,4400.0,97.6053,97.6343,97.5666,97.5956,4400.0
2021-10-12 12:55:00,100.98,101.05,100.98,101.05,4660.0,97.5666,97.6343,97.5666,97.6343,4660.0
2021-10-12 13:00:00,101.05,101.08,100.97,100.97,8588.0,97.6343,97.6632,97.557,97.557,8588.0
2021-10-12 13:05:00,100.99,101.01,100.95,101.01,3600.0,97.5763,97.5956,97.5376,97.5956,3600.0
2021-10-12 13:10:00,100.98,101.04,100.98,101.0,4800.0,97.5666,97.6246,97.5666,97.5859,4800.0
2021-10-12 13:15:00,100.98,101.07,100.97,101.07,19688.0,97.5666,97.6536,97.557,97.6536,19688.0
2021-10-12 13:20:00,101.05,101.05,101.05,101.05,800.0,97.6343,97.6343,97.6343,97.6343,800.0
2021-10-12 13:25:00,101.15,101.16,101.15,101.16,1200.0,97.7309,97.7405,97.7309,97.7405,1200.0
2021-10-12 13:30:00,101.16,101.17,101.08,101.08,3928.0,97.7405,97.7502,97.6632,97.6632,3928.0
2021-10-12 13:35:00,101.09,101.14,101.09,101.14,2400.0,97.6729,97.7212,97.6729,97.7212,2400.0
2021-10-12 13:40:00,101.1,101.13,101.07,101.07,5600.0,97.6826,97.7116,97.6536,97.6536,5600.0
2021-10-12 13:45:00,101.07,101.09,101.01,101.08,7200.0,97.6536,97.6729,97.5956,97.6632,7200.0
2021-10-12 13:50:00,101.04,101.04,100.89,100.89,4800.0,97.6246,97.6246,97.4797,97.4797,4800.0
2021-10-12 13:55:00,100.93,100.98,100.91,100.98,4800.0,97.5183,97.5666,97.499,97.5666,4800.0
2021-10-12 14:00:00,100.97,101.03,100.92,101.03,4400.0,97.557,97.6149,97.5087,97.6149,4400.0
2021-10-12 14:05:00,101.01,101.01,100.94,100.96,3600.0,97.5956,97.5956,97.528,97.5473,3600.0
2021-10-12 14:10:00,101.05,101.08,101.05,101.08,1600.0,97.6343,97.6632,97.6343,97.6632,1600.0
2021-10-12 14:15:00,101.08,101.23,101.08,101.23,3472.0,97.6632,97.8082,97.6632,97.8082,3472.0
2021-10-12 14:20:00,101.13,101.16,101.09,101.09,1200.0,97.7116,97.7405,97.6729,97.6729,1200.0
2021-10-12 14:25:00,101.12,101.15,101.1,101.11,2000.0,97.7019,97.7309,97.6826,97.6922,2000.0
2021-10-12 14:30:00,101.09,101.15,101.09,101.15,1200.0,97.6729,97.7309,97.6729,97.7309,1200.0
2021-10-12 14:35:00,101.17,101.17,101.06,101.08,3600.0,97.7502,97.7502,97.6439,97.6632,3600.0
2021-10-12 14:40:00,101.08,101.08,101.08,101.08,0.0,97.6632,97.6632,97.6632,97.6632,0.0
2021-10-12 14:45:00,101.03,101.08,101.03,101.08,2836.0,97.6149,97.6632,97.6149,97.6632,2836.0
2021-10-12 14:50:00,101.04,101.08,101.03,101.08,4276.0,97.6246,97.6632,97.6149,97.6632,4276.0
2021-10-12 14:55:00,101.08,101.08,100.91,100.92,4800.0,97.6632,97.6632,97.499,97.5087,4800.0
2021-10-12 15:00:00,100.93,100.99,100.93,100.94,4800.0,97.5183,97.5763,97.5183,97.528,4800.0
2021-10-12 15:05:00,100.94,101.0,100.92,100.99,4800.0,97.528,97.5859,97.5087,97.5763,4800.0
2021-10-12 15:10:00,100.95,100.98,100.95,100.98,2000.0,97.5376,97.5666,97.5376,97.5666,2000.0
2021-10-12 15:15:00,100.93,100.96,100.88,100.96,6400.0,97.5183,97.5473,97.47,97.5473,6400.0
2021-10-12 15:20:00,100.93,100.99,100.93,100.95,3600.0,97.5183,97.5763,97.5183,97.5376,3600.0
2021-10-12 15:25:00,100.95,101.0,100.91,100.98,6900.0,97.5376,97.5859,97.499,97.5666,6900.0
2021-10-12 15:30:00,100.94,101.02,100.94,100.98,4800.0,97.528,97.6053,97.528,97.5666,4800.0
2021-10-12 15:35:00,100.98,101.06,100.95,100.95,13288.0,97.5666,97.6439,97.5376,97.5376,13288.0
2021-10-12 15:40:00,100.95,101.0,100.83,100.85,27600.0,97.5376,97.5859,97.4217,97.441,27600.0
2021-10-12 15:45:00,100.77,100.94,100.77,100.89,34800.0,97.3637,97.528,97.3637,97.4797,34800.0
2021-10-12 15:50:00,100.91,100.98,100.87,100.88,17364.0,97.499,97.5666,97.4603,97.47,17364.0
2021-10-12 15:55:00,100.91,101.1,100.9,101.01,59404.0,97.499,97.6826,97.4893,97.5956,59404.0
2021-10-13 09:30:00,101.41,102.06,101.41,102.0,29300.0,97.9821,98.6101,97.9821,98.5521,29300.0
2021-10-13 09:35:00,101.81,102.32,101.65,101.65,20200.0,98.3686,98.8613,98.214,98.214,20200.0
2021-10-13 09:40:00,101.98,102.05,101.66,101.93,7780.0,98.5328,98.6005,98.2236,98.4845,7780.0
2021-10-13 09:45:00,101.91,101.91,101.64,101.79,10800.0,98.4652,98.4652,98.2043,98.3492,10800.0
2021-10-13 09:50:00,101.7,101.83,101.63,101.63,8876.0,98.2623,98.3879,98.1947,98.1947,8876.0
2021-10-13 09:55:00,101.64,101.75,101.5,101.61,14400.0,98.2043,98.3106,98.069,98.1753,14400.0
2021-10-13 10:00:00,101.61,101.64,101.45,101.58,11384.0,98.1753,98.2043,98.0207,98.1463,11384.0
2021-10-13 10:05:00,101.54,101.58,101.38,101.38,5740.0,98.1077,98.1463,97.9531,97.9531,5740.0
2021-10-13 10:10:00,101.42,101.45,101.26,101.33,27200.0,97.9917,98.0207,97.8372,97.9048,27200.0
2021-10-13 10:15:00,101.4,101.62,101.39,101.56,21640.0,97.9724,98.185,97.9628,98.127,21640.0
2021-10-13 10:20:00,101.48,101.48,101.13,101.15,8608.0,98.0497,98.0497,97.7116,97.7309,8608.0
2021-10-13 10:25:00,101.01,101.01,100.88,100.88,1200.0,97.5956,97.5956,97.47,97.47,1200.0
2021-10-13 10:30:00,100.77,100.92,100.77,100.85,6700.0,97.3637,97.5087,97.3637,97.441,6700.0
2021-10-13 10:35:00,100.78,100.86,100.71,100.71,2000.0,97.3734,97.4507,97.3057,97.3057,2000.0
2021-10-13 10:40:00,100.72,101.09,100.68,101.09,18180.0,97.3154,97.6729,97.2768,97.6729,18180.0
2021-10-13 10:45:00,100.99,100.99,100.87,100.87,2400.0,97.5763,97.5763,97.4603,97.4603,2400.0
2021-10-13 10:50:00,100.93,100.99,100.92,100.95,1600.0,97.5183,97.5763,97.5087,97.5376,1600.0
2021-10-13 10:55:00,100.93,101.0,100.89,101.0,2000.0,97.5183,97.5859,97.4797,97.5859,2000.0
2021-10-13 11:00:00,100.98,100.98,100.86,100.96,3200.0,97.5666,97.5666,97.4507,97.5473,3200.0
2021-10-13 11:05:00,100.96,100.96,100.96,100.96,0.0,97.5473,97.5473,97.5473,97.5473,0.0
2021-10-13 11:10:00,101.04,101.15,101.01,101.12,4800.0,97.6246,97.7309,97.5956,97.7019,4800.0
2021-10-13 11:15:00,101.14,101.25,101.12,101.25,1600.0,97.7212,97.8275,97.7019,97.8275,1600.0
2021-10-13 11:20:00,101.27,101.27,101.11,101.18,4908.0,97.8468,97.8468,97.6922,97.7599,4908.0
2021-10-13 11:25:00,101.11,101.11,101.11,101.11,1200.0,97.6922,97.6922,97.6922,97.6922,1200.0
2021-10-13 11:30:00,101.12,101.13,101.06,101.12,8400.0,97.7019,97.7116,97.6439,97.7019,8400.0
2021-10-13 11:35:00,101.09,101.18,101.09,101.13,7800.0,97.6729,97.7599,97.6729,97.7116,7800.0
2021-10-13 11:40:00,101.2,101.2,101.09,101.15,12560.0,97.7792,97.7792,97.6729,97.7309,12560.0
2021-10-13 11:45:00,101.46,101.48,101.41,101.41,2336.0,98.0304,98.0497,97.9821,97.9821,2336.0
2021-10-13 11:50:00,101.46,101.46,101.38,101.45,2800.0,98.0304,98.0304,97.9531,98.0207,2800.0
2021-10-13 11:55:00,101.38,101.38,101.37,101.37,800.0,97.9531,97.9531,97.9434,97.9434,800.0
2021-10-13 12:00:00,101.32,101.32,101.2,101.2,800.0,97.8951,97.8951,97.7792,97.7792,800.0
2021-10-13 12:05:00,101.3,101.34,101.29,101.31,3200.0,97.8758,97.9145,97.8661,97.8855,3200.0
2021-10-13 12:10:00,101.3,101.3,101.25,101.3,5176.0,97.8758,97.8758,97.8275,97.8758,5176.0
2021-10-13 12:15:00,101.17,101.17,101.17,101.17,400.0,97.7502,97.7502,97.7502,97.7502,400.0
2021-10-13 12:20:00,101.13,101.17,101.09,101.14,7488.0,97.7116,97.7502,97.6729,97.7212,7488.0
2021-10-13 12:25:00,101.19,101.25,101.18,101.25,2800.0,97.7695,97.8275,97.7599,97.8275,2800.0
2021-10-13 12:30:00,101.18,101.18,101.18,101.18,2796.0,97.7599,97.7599,97.7599,97.7599,2796.0
2021-10-13 12:35:00,101.22,101.22,101.22,101.22,1200.0,97.7985,97.7985,97.7985,97.7985,1200.0
2021-10-13 12:40:00,101.22,101.22,101.22,101.22,0.0,97.7985,97.7985,97.7985,97.7985,0.0
2021-10-13 12:45:00,101.25,101.25,101.18,101.2,1764.0,97.8275,97.8275,97.7599,97.7792,1764.0
2021-10-13 12:50:00,101.14,101.14,101.08,101.13,3200.0,97.7212,97.7212,97.6632,97.7116,3200.0
2021-10-13 12:55:00,101.11,101.19,101.11,101.19,2000.0,97.6922,97.7695,97.6922,97.7695,2000.0
2021-10-13 13:00:00,101.19,101.22,101.13,101.22,5564.0,97.7695,97.7985,97.7116,97.7985,5564.0
2021-10-13 13:05:00,101.25,101.33,101.24,101.26,4800.0,97.8275,97.9048,97.8178,97.8372,4800.0
2021-10-13 13:10:00,101.3,101.35,101.3,101.35,800.0,97.8758,97.9241,97.8758,97.9241,800.0
2021-10-13 13:15:00,101.27,101.28,101.23,101.28,1200.0,97.8468,97.8565,97.8082,97.8565,1200.0
2021-10-13 13:20:00,101.31,101.31,101.3,101.31,400.0,97.8855,97.8855,97.8758,97.8855,400.0
2021-10-13 13:25:00,101.39,101.44,101.39,101.43,1600.0,97.9628,98.0111,97.9628,98.0014,1600.0
2021-10-13 13:30:00,101.52,101.77,101.5,101.77,3200.0,98.0884,98.3299,98.069,98.3299,3200.0
2021-10-13 13:35:00,101.75,101.75,101.73,101.73,4104.0,98.3106,98.3106,98.2913,98.2913,4104.0
2021-10-13 13:40:00,101.62,101.69,101.59,101.69,3200.0,98.185,98.2526,98.156,98.2526,3200.0
2021-10-13 13:45:00,101.67,101.71,101.67,101.69,1200.0,98.2333,98.2719,98.2333,98.2526,1200.0
2021-10-13 13:50:00,101.62,101.68,101.61,101.68,3200.0,98.185,98.243,98.1753,98.243,3200.0
2021-10-13 13:55:00,101.66,101.66,101.6,101.6,2000.0,98.2236,98.2236,98.1657,98.1657,2000.0
2021-10-13 14:00:00,101.64,101.91,101.59,101.78,4860.0,98.2043,98.4652,98.156,98.3396,4860.0
2021-10-13 14:05:00,101.73,101.73,101.32,101.6,4164.0,98.2913,98.2913,97.8951,98.1657,4164.0
2021-10-13 14:10:00,101.47,101.56,101.47,101.56,2400.0,98.0401,98.127,98.0401,98.127,2400.0
2021-10-13 14:15:00,101.52,101.52,101.5,101.5,1200.0,98.0884,98.0884,98.069,98.069,1200.0
2021-10-13 14:20:00,101.62,101.62,101.58,101.58,1200.0,98.185,98.185,98.1463,98.1463,1200.0
2021-10-13 14:25:00,101.63,101.63,101.52,101.52,1200.0,98.1947,98.1947,98.0884,98.0884,1200.0
2021-10-13 14:30:00,101.56,101.56,101.44,101.46,4000.0,98.127,98.127,98.0111,98.0304,4000.0
2021-10-13 14:35:00,101.51,101.52,101.45,101.46,2800.0,98.0787,98.0884,98.0207,98.0304,2800.0
2021-10-13 14:40:00,101.38,101.38,101.31,101.32,2000.0,97.9531,97.9531,97.8855,97.8951,2000.0
2021-10-13 14:45:00,101.32,101.32,101.32,101.32,1108.0,97.8951,97.8951,97.8951,97.8951,1108.0
2021-10-13 14:50:00,101.28,101.31,101.26,101.26,3880.0,97.8565,97.8855,97.8372,97.8372,3880.0
2021-10-13 14:55:00,101.28,101.35,101.22,101.22,9872.0,97.8565,97.9241,97.7985,97.7985,9872.0
2021-10-13 15:00:00,101.2,101.26,101.17,101.23,15328.0,97.7792,97.8372,97.7502,97.8082,15328.0
2021-10-13 15:05:00,101.18,101.34,101.18,101.33,10724.0,97.7599,97.9145,97.7599,97.9048,10724.0
2021-10-13 15:10:00,101.36,101.38,101.31,101.38,4500.0,97.9338,97.9531,97.8855,97.9531,4500.0
2021-10-13 15:15:00,101.34,101.36,101.33,101.36,2800.0,97.9145,97.9338,97.9048,97.9338,2800.0
2021-10-13 15:20:00,101.27,101.3,101.17,101.18,8400.0,97.8468,97.8758,97.7502,97.7599,8400.0
2021-10-13 15:25:00,101.17,101.23,101.17,101.22,2400.0,97.7502,97.8082,97.7502,97.7985,2400.0
2021-10-13 15:30:00,101.2,101.33,101.1,101.22,22980.0,97.7792,97.9048,97.6826,97.7985,22980.0
2021-10-13 15:35:00,101.19,101.33,101.18,101.19,20136.0,97.7695,97.9048,97.7599,97.7695,20136.0
2021-10-13 15:40:00,101.22,101.33,101.22,101.25,4000.0,97.7985,97.9048,97.7985,97.8275,4000.0
2021-10-13 15:45:00,101.25,101.39,101.22,101.34,14468.0,97.8275,97.9628,97.7985,97.9145,14468.0
2021-10-13 15:50:00,101.39,101.49,101.35,101.35,23736.0,97.9628,98.0594,97.9241,97.9241,23736.0
2021-10-13 15:55:00,101.39,101.39,101.19,101.25,89288.0,97.9628,97.9628,97.7695,97.8275,89288.0
2021-10-14 09:30:00,102.5,102.72,101.95,101.95,77772.0,99.0352,99.2478,98.5038,98.5038,77772.0
2021-10-14 09:35:00,102.29,102.42,102.29,102.42,2000.0,98.8323,98.9579,98.8323,98.9579,2000.0
2021-10-14 09:40:00,102.49,102.77,102.49,102.77,11788.0,99.0256,99.2961,99.0256,99.2961,11788.0
2021-10-14 09:45:00,102.75,102.86,102.61,102.67,13028.0,99.2768,99.3831,99.1415,99.1995,13028.0
2021-10-14 09:50:00,102.78,102.78,102.57,102.58,2484.0,99.3058,99.3058,99.1029,99.1125,2484.0
2021-10-14 09:55:00,102.53,102.54,102.42,102.42,6516.0,99.0642,99.0739,98.9579,98.9579,6516.0
2021-10-14 10:00:00,102.47,102.95,102.46,102.91,6800.0,99.0063,99.47,98.9966,99.4314,6800.0
2021-10-14 10:05:00,102.98,102.98,102.85,102.85,7200.0,99.499,99.499,99.3734,99.3734,7200.0
2021-10-14 10:10:00,102.83,102.94,102.77,102.91,5200.0,99.3541,99.4604,99.2961,99.4314,5200.0
2021-10-14 10:15:00,102.94,102.94,102.91,102.92,3280.0,99.4604,99.4604,99.4314,99.441,3280.0
2021-10-14 10:20:00,102.91,102.91,102.72,102.79,2348.0,99.4314,99.4314,99.2478,99.3154,2348.0
2021-10-14 10:25:00,102.68,102.69,102.58,102.58,1600.0,99.2092,99.2188,99.1125,99.1125,1600.0
2021-10-14 10:30:00,102.67,102.85,102.63,102.83,5200.0,99.1995,99.3734,99.1608,99.3541,5200.0
2021-10-14 10:35:00,102.71,102.81,102.7,102.81,6400.0,99.2381,99.3348,99.2285,99.3348,6400.0
2021-10-14 10:40:00,102.83,102.83,102.72,102.79,3200.0,99.3541,99.3541,99.2478,99.3154,3200.0
2021-10-14 10:45:00,102.8,102.97,102.8,102.91,5640.0,99.3251,99.4894,99.3251,99.4314,5640.0
2021-10-14 10:50:00,102.92,102.92,102.83,102.83,5328.0,99.441,99.441,99.3541,99.3541,5328.0
2021-10-14 10:55:00,102.88,102.93,102.88,102.88,4800.0,99.4024,99.4507,99.4024,99.4024,4800.0
2021-10-14 11:00:00,102.9,102.92,102.83,102.88,8000.0,99.4217,99.441,99.3541,99.4024,8000.0
2021-10-14 11:05:00,102.91,103.16,102.91,103.11,6880.0,99.4314,99.6729,99.4314,99.6246,6880.0
2021-10-14 11:10:00,103.07,103.07,103.01,103.05,1600.0,99.586,99.586,99.528,99.5667,1600.0
2021-10-14 11:15:00,103.06,103.14,103.05,103.14,2500.0,99.5763,99.6536,99.5667,99.6536,2500.0
2021-10-14 11:20:00,103.18,103.31,103.07,103.07,10400.0,99.6923,99.8179,99.586,99.586,10400.0
2021-10-14 11:25:00,103.01,103.13,102.98,102.98,3468.0,99.528,99.6439,99.499,99.499,3468.0
2021-10-14 11:30:00,103.08,103.14,103.08,103.14,1200.0,99.5956,99.6536,99.5956,99.6536,1200.0
2021-10-14 11:35:00,103.14,103.23,103.14,103.22,1200.0,99.6536,99.7406,99.6536,99.7309,1200.0
2021-10-14 11:40:00,103.24,103.24,103.17,103.2,6000.0,99.7502,99.7502,99.6826,99.7116,6000.0
2021-10-14 11:45:00,103.22,103.31,103.22,103.31,2800.0,99.7309,99.8179,99.7309,99.8179,2800.0
2021-10-14 11:50:00,103.36,103.45,103.36,103.42,2400.0,99.8662,99.9531,99.8662,99.9241,2400.0
2021-10-14 11:55:00,103.42,103.42,103.4,103.42,2664.0,99.9241,99.9241,99.9048,99.9241,2664.0
2021-10-14 12:00:00,103.48,103.48,103.48,103.48,800.0,99.9821,99.9821,99.9821,99.9821,800.0
2021-10-14 12:05:00,103.48,103.5,103.43,103.43,4608.0,99.9821,100.0014,99.9338,99.9338,4608.0
2021-10-14 12:10:00,103.47,103.47,103.47,103.47,400.0,99.9725,99.9725,99.9725,99.9725,400.0
2021-10-14 12:15:00,103.54,103.54,103.47,103.5,3240.0,100.0401,100.0401,99.9725,100.0014,3240.0
2021-10-14 12:20:00,103.51,103.55,103.5,103.55,2588.0,100.0111,100.0498,100.0014,100.0498,2588.0
2021-10-14 12:25:00,103.56,103.59,103.51,103.56,4400.0,100.0594,100.0884,100.0111,100.0594,4400.0
2021-10-14 12:30:00,103.52,103.53,103.45,103.46,6652.0,100.0208,100.0304,99.9531,99.9628,6652.0
2021-10-14 12:35:00,103.44,103.49,103.43,103.43,4348.0,99.9435,99.9918,99.9338,99.9338,4348.0
2021-10-14 12:40:00,103.44,103.44,103.39,103.39,5600.0,99.9435,99.9435,99.8952,99.8952,5600.0
2021-10-14 12:45:00,103.41,103.49,103.4,103.49,4800.0,99.9145,99.9918,99.9048,99.9918,4800.0
2021-10-14 12:50:00,103.5,103.53,103.48,103.48,5648.0,100.0014,100.0304,99.9821,99.9821,5648.0
2021-10-14 12:55:00,103.49,103.55,103.49,103.55,2816.0,99.9918,100.0498,99.9918,100.0498,2816.0
2021-10-14 13:00:00,103.56,103.6,103.48,103.48,7848.0,100.0594,100.0981,99.9821,99.9821,7848.0
2021-10-14 13:05:00,103.49,103.54,103.46,103.54,3600.0,99.9918,100.0401,99.9628,100.0401,3600.0
2021-10-14 13:10:00,103.6,103.6,103.54,103.57,4668.0,100.0981,100.0981,100.0401,100.0691,4668.0
2021-10-14 13:15:00,103.62,103.62,103.61,103.62,1200.0,100.1174,100.1174,100.1077,100.1174,1200.0
2021-10-14 13:20:00,103.57,103.61,103.57,103.61,3596.0,100.0691,100.1077,100.0691,100.1077,3596.0
2021-10-14 13:25:00,103.62,103.62,103.54,103.57,2800.0,100.1174,100.1174,100.0401,100.0691,2800.0
2021-10-14 13:30:00,103.58,103.61,103.58,103.6,1600.0,100.0787,100.1077,100.0787,100.0981,1600.0
2021-10-14 13:35:00,103.67,103.69,103.62,103.62,4000.0,100.1657,100.185,100.1174,100.1174,4000.0
2021-10-14 13:40:00,103.64,103.64,103.64,103.64,400.0,100.1367,100.1367,100.1367,100.1367,400.0
2021-10-14 13:45:00,103.67,103.81,103.67,103.81,4372.0,100.1657,100.301,100.1657,100.301,4372.0
2021-10-14 13:50:00,103.81,103.81,103.75,103.77,3864.0,100.301,100.301,100.243,100.2623,3864.0
2021-10-14 13:55:00,103.8,103.85,103.74,103.75,5080.0,100.2913,100.3396,100.2333,100.243,5080.0
2021-10-14 14:00:00,103.75,103.79,103.74,103.74,10008.0,100.243,100.2816,100.2333,100.2333,10008.0
2021-10-14 14:05:00,103.76,103.78,103.72,103.74,9928.0,100.2527,100.272,100.214,100.2333,9928.0
2021-10-14 14:10:00,103.76,103.79,103.74,103.79,2104.0,100.2527,100.2816,100.2333,100.2816,2104.0
2021-10-14 14:15:00,103.81,103.87,103.73,103.8,6664.0,100.301,100.3589,100.2237,100.2913,6664.0
2021-10-14 14:20:00,103.75,103.79,103.75,103.76,3748.0,100.243,100.2816,100.243,100.2527,3748.0
2021-10-14 14:25:00,103.77,103.8,103.76,103.79,2028.0,100.2623,100.2913,100.2527,100.2816,2028.0
2021-10-14 14:30:00,103.76,103.81,103.7,103.81,11324.0,100.2527,100.301,100.1947,100.301,11324.0
2021-10-14 14:35:00,103.78,103.88,103.78,103.86,4180.0,100.272,100.3686,100.272,100.3493,4180.0
2021-10-14 14:40:00,103.85,103.9,103.85,103.86,3216.0,100.3396,100.3879,100.3396,100.3493,3216.0
2021-10-14 14:45:00,103.91,103.92,103.89,103.89,4824.0,100.3976,100.4072,100.3783,100.3783,4824.0
2021-10-14 14:50:00,103.91,103.93,103.88,103.93,5600.0,100.3976,100.4169,100.3686,100.4169,5600.0
2021-10-14 14:55:00,103.95,104.0,103.95,104.0,4800.0,100.4362,100.4845,100.4362,100.4845,4800.0
2021-10-14 15:00:00,104.0,104.04,103.98,104.04,5112.0,100.4845,100.5232,100.4652,100.5232,5112.0
2021-10-14 15:05:00,104.06,104.06,104.0,104.0,4400.0,100.5425,100.5425,100.4845,100.4845,4400.0
2021-10-14 15:10:00,103.98,104.0,103.93,103.93,3844.0,100.4652,100.4845,100.4169,100.4169,3844.0
2021-10-14 15:15:00,103.86,103.86,103.77,103.77,6000.0,100.3493,100.3493,100.2623,100.2623,6000.0
2021-10-14 15:20:00,103.8,103.8,103.65,103.65,7020.0,100.2913,100.2913,100.1464,100.1464,7020.0
2021-10-14 15:25:00,103.64,103.79,103.64,103.79,4000.0,100.1367,100.2816,100.1367,100.2816,4000.0
2021-10-14 15:30:00,103.79,103.94,103.77,103.83,15204.0,100.2816,100.4266,100.2623,100.3203,15204.0
2021-10-14 15:35:00,103.83,103.83,103.64,103.77,12984.0,100.3203,100.3203,100.1367,100.2623,12984.0
2021-10-14 15:40:00,103.77,103.83,103.68,103.83,11336.0,100.2623,100.3203,100.1754,100.3203,11336.0
2021-10-14 15:45:00,103.81,103.87,103.78,103.87,15340.0,100.301,100.3589,100.272,100.3589,15340.0
2021-10-14 15:50:00,103.88,104.21,103.88,104.19,44468.0,100.3686,100.6874,100.3686,100.6681,44468.0
2021-10-14 15:55:00,104.16,104.16,103.97,104.09,73216.0,100.6391,100.6391,100.4556,100.5715,73216.0
2021-10-15 09:30:00,104.5,104.69,104.25,104.35,94796.0,100.9676,101.1512,100.7261,100.8227,94796.0
2021-10-15 09:35:00,104.34,104.75,104.34,104.75,4400.0,100.813,101.2092,100.813,101.2092,4400.0
2021-10-15 09:40:00,104.92,104.92,104.31,104.37,5164.0,101.3734,101.3734,100.7841,100.842,5164.0
2021-10-15 09:45:00,104.53,104.53,104.27,104.34,14000.0,100.9966,100.9966,100.7454,100.813,14000.0
2021-10-15 09:50:00,104.42,104.69,104.37,104.49,8500.0,100.8903,101.1512,100.842,100.958,8500.0
2021-10-15 09:55:00,104.56,104.59,104.46,104.46,2416.0,101.0256,101.0546,100.929,100.929,2416.0
2021-10-15 10:00:00,104.38,104.42,104.27,104.3,14020.0,100.8517,100.8903,100.7454,100.7744,14020.0
2021-10-15 10:05:00,104.45,104.68,104.44,104.68,3200.0,100.9193,101.1416,100.9097,101.1416,3200.0
2021-10-15 10:10:00,104.64,104.78,104.6,104.78,62800.0,101.1029,101.2382,101.0643,101.2382,62800.0
2021-10-15 10:15:00,104.69,104.69,104.5,104.56,4792.0,101.1512,101.1512,100.9676,101.0256,4792.0
2021-10-15 10:20:00,104.45,104.52,104.42,104.52,3268.0,100.9193,100.987,100.8903,100.987,3268.0
2021-10-15 10:25:00,104.59,104.59,104.3,104.49,2400.0,101.0546,101.0546,100.7744,100.958,2400.0
2021-10-15 10:30:00,104.39,104.5,104.38,104.38,5600.0,100.8614,100.9676,100.8517,100.8517,5600.0
2021-10-15 10:35:00,104.33,104.61,104.33,104.56,8912.0,100.8034,101.0739,100.8034,101.0256,8912.0
2021-10-15 10:40:00,104.58,104.58,104.43,104.47,8708.0,101.0449,101.0449,100.9,100.9387,8708.0
2021-10-15 10:45:00,104.5,104.7,104.5,104.67,3072.0,100.9676,101.1609,100.9676,101.1319,3072.0
2021-10-15 10:50:00,104.79,104.79,104.75,104.75,1200.0,101.2478,101.2478,101.2092,101.2092,1200.0
2021-10-15 10:55:00,104.62,104.64,104.54,104.63,3400.0,101.0836,101.1029,101.0063,101.0932,3400.0
2021-10-15 11:00:00,104.64,104.64,104.4,104.51,6892.0,101.1029,101.1029,100.871,100.9773,6892.0
2021-10-15 11:05:00,104.48,104.57,104.48,104.5,4580.0,100.9483,101.0353,100.9483,100.9676,4580.0
2021-10-15 11:10:00,104.47,104.53,104.46,104.53,6056.0,100.9387,100.9966,100.929,100.9966,6056.0
2021-10-15 11:15:00,104.51,104.6,104.47,104.58,4400.0,100.9773,101.0643,100.9387,101.0449,4400.0
2021-10-15 11:20:00,104.51,104.51,104.45,104.49,2400.0,100.9773,100.9773,100.9193,100.958,2400.0
2021-10-15 11:25:00,104.45,104.45,104.27,104.41,7200.0,100.9193,100.9193,100.7454,100.8807,7200.0
2021-10-15 11:30:00,104.42,104.42,104.39,104.39,2400.0,100.8903,100.8903,100.8614,100.8614,2400.0
2021-10-15 11:35:00,104.38,104.43,104.31,104.31,6804.0,100.8517,100.9,100.7841,100.7841,6804.0
2021-10-15 11:40:00,104.31,104.31,104.27,104.27,1604.0,100.7841,100.7841,100.7454,100.7454,1604.0
2021-10-15 11:45:00,104.33,104.36,104.27,104.3,6400.0,100.8034,100.8324,100.7454,100.7744,6400.0
2021-10-15 11:50:00,104.35,104.36,104.29,104.29,3600.0,100.8227,100.8324,100.7647,100.7647,3600.0
2021-10-15 11:55:00,104.39,104.39,104.3,104.35,3200.0,100.8614,100.8614,100.7744,100.8227,3200.0
2021-10-15 12:00:00,104.32,104.38,104.32,104.38,4016.0,100.7937,100.8517,100.7937,100.8517,4016.0
2021-10-15 12:05:00,104.42,104.42,104.34,104.36,4920.0,100.8903,100.8903,100.813,100.8324,4920.0
2021-10-15 12:10:00,104.39,104.5,104.35,104.45,8000.0,100.8614,100.9676,100.8227,100.9193,8000.0
2021-10-15 12:15:00,104.46,104.48,104.37,104.37,22400.0,100.929,100.9483,100.842,100.842,22400.0
2021-10-15 12:20:00,104.29,104.32,104.25,104.27,2400.0,100.7647,100.7937,100.7261,100.7454,2400.0
2021-10-15 12:25:00,104.21,104.27,104.21,104.23,1680.0,100.6874,100.7454,100.6874,100.7068,1680.0
2021-10-15 12:30:00,104.27,104.36,104.27,104.32,4168.0,100.7454,100.8324,100.7454,100.7937,4168.0
2021-10-15 12:35:00,104.33,104.33,104.28,104.28,3200.0,100.8034,100.8034,100.7551,100.7551,3200.0
2021-10-15 12:40:00,104.22,104.3,104.22,104.3,2000.0,100.6971,100.7744,100.6971,100.7744,2000.0
2021-10-15 12:45:00,104.3,104.3,104.27,104.27,2888.0,100.7744,100.7744,100.7454,100.7454,2888.0
2021-10-15 12:50:00,104.31,104.35,104.3,104.32,4800.0,100.7841,100.8227,100.7744,100.7937,4800.0
2021-10-15 12:55:00,104.3,104.3,104.2,104.2,3200.0,100.7744,100.7744,100.6778,100.6778,3200.0
2021-10-15 13:00:00,104.24,104.27,104.24,104.26,1200.0,100.7164,100.7454,100.7164,100.7358,1200.0
2021-10-15 13:05:00,104.2,104.21,104.2,104.21,800.0,100.6778,100.6874,100.6778,100.6874,800.0
2021-10-15 13:10:00,104.18,104.21,104.18,104.18,1600.0,100.6585,100.6874,100.6585,100.6585,1600.0
2021-10-15 13:15:00,104.1,104.11,104.1,104.1,1200.0,100.5812,100.5908,100.5812,100.5812,1200.0
2021-10-15 13:20:00,104.11,104.13,104.1,104.11,1276.0,100.5908,100.6101,100.5812,100.5908,1276.0
2021-10-15 13:25:00,104.09,104.11,104.09,104.11,2400.0,100.5715,100.5908,100.5715,100.5908,2400.0
2021-10-15 13:30:00,104.12,104.12,104.06,104.06,1464.0,100.6005,100.6005,100.5425,100.5425,1464.0
2021-10-15 13:35:00,104.1,104.1,104.02,104.09,1452.0,100.5812,100.5812,100.5039,100.5715,1452.0
2021-10-15 13:40:00,104.08,104.08,103.95,103.97,2800.0,100.5618,100.5618,100.4362,100.4556,2800.0
2021-10-15 13:45:00,104.01,104.04,104.01,104.03,2200.0,100.4942,100.5232,100.4942,100.5135,2200.0
2021-10-15 13:50:00,104.1,104.11,104.05,104.05,2640.0,100.5812,100.5908,100.5328,100.5328,2640.0
2021-10-15 13:55:00,104.05,104.05,104.05,104.05,400.0,100.5328,100.5328,100.5328,100.5328,400.0
2021-10-15 14:00:00,104.1,104.1,104.06,104.1,1600.0,100.5812,100.5812,100.5425,100.5812,1600.0
2021-10-15 14:05:00,104.09,104.17,104.09,104.17,3204.0,100.5715,100.6488,100.5715,100.6488,3204.0
2021-10-15 14:10:00,104.2,104.2,104.18,104.18,1600.0,100.6778,100.6778,100.6585,100.6585,1600.0
2021-10-15 14:15:00,104.17,104.21,104.17,104.2,3784.0,100.6488,100.6874,100.6488,100.6778,3784.0
2021-10-15 14:20:00,104.14,104.19,104.14,104.18,2800.0,100.6198,100.6681,100.6198,100.6585,2800.0
2021-10-15 14:25:00,104.23,104.23,104.2,104.2,2000.0,100.7068,100.7068,100.6778,100.6778,2000.0
2021-10-15 14:30:00,104.15,104.2,104.15,104.17,4800.0,100.6295,100.6778,100.6295,100.6488,4800.0
2021-10-15 14:35:00,104.18,104.23,104.17,104.17,1956.0,100.6585,100.7068,100.6488,100.6488,1956.0
2021-10-15 14:40:00,104.19,104.19,104.06,104.08,7100.0,100.6681,100.6681,100.5425,100.5618,7100.0
2021-10-15 14:45:00,103.97,104.0,103.97,104.0,1984.0,100.4556,100.4845,100.4556,100.4845,1984.0
2021-10-15 14:50:00,104.0,104.06,104.0,104.05,3200.0,100.4845,100.5425,100.4845,100.5328,3200.0
2021-10-15 14:55:00,104.13,104.13,104.08,104.08,800.0,100.6101,100.6101,100.5618,100.5618,800.0
2021-10-15 15:00:00,104.07,104.07,103.95,103.95,1600.0,100.5522,100.5522,100.4362,100.4362,1600.0
2021-10-15 15:05:00,103.92,103.96,103.92,103.96,1900.0,100.4072,100.4459,100.4072,100.4459,1900.0
2021-10-15 15:10:00,103.97,103.97,103.86,103.94,2800.0,100.4556,100.4556,100.3493,100.4266,2800.0
2021-10-15 15:15:00,103.91,103.92,103.86,103.86,1760.0,100.3976,100.4072,100.3493,100.3493,1760.0
2021-10-15 15:20:00,103.83,103.83,103.73,103.73,2568.0,100.3203,100.3203,100.2237,100.2237,2568.0
2021-10-15 15:25:00,103.81,103.88,103.79,103.86,7776.0,100.301,100.3686,100.2816,100.3493,7776.0
2021-10-15 15:30:00,103.81,103.84,103.74,103.8,9208.0,100.301,100.3299,100.2333,100.2913,9208.0
2021-10-15 15:35:00,103.79,103.82,103.76,103.76,11160.0,100.2816,100.3106,100.2527,100.2527,11160.0
2021-10-15 15:40:00,103.79,103.79,103.7,103.73,14000.0,100.2816,100.2816,100.1947,100.2237,14000.0
2021-10-15 15:45:00,103.73,103.78,103.71,103.77,11600.0,100.2237,100.272,100.2043,100.2623,11600.0
2021-10-15 15:50:00,103.8,103.86,103.74,103.76,22512.0,100.2913,100.3493,100.2333,100.2527,22512.0
2021-10-15 15:55:00,103.75,104.12,103.75,104.07,102088.0,100.243,100.6005,100.243,100.5522,102088.0
2021-10-18 09:30:00,103.7,104.07,103.7,103.7,14996.0,100.1947,100.5522,100.1947,100.1947,14996.0
2021-10-18 09:35:00,103.7,103.84,103.47,103.47,7268.0,100.1947,100.3299,99.9725,99.9725,7268.0
2021-10-18 09:40:00,103.72,103.79,103.67,103.69,9804.0,100.214,100.2816,100.1657,100.185,9804.0
2021-10-18 09:45:00,103.61,103.61,103.38,103.53,4544.0,100.1077,100.1077,99.8855,100.0304,4544.0
2021-10-18 09:50:00,103.6,103.78,103.6,103.78,3040.0,100.0981,100.272,100.0981,100.272,3040.0
2021-10-18 09:55:00,103.94,103.98,103.77,103.83,5344.0,100.4266,100.4652,100.2623,100.3203,5344.0
2021-10-18 10:00:00,103.98,104.15,103.97,104.14,5592.0,100.4652,100.6295,100.4556,100.6198,5592.0
2021-10-18 10:05:00,104.11,104.16,104.08,104.16,3600.0,100.5908,100.6391,100.5618,100.6391,3600.0
2021-10-18 10:10:00,104.15,104.17,104.14,104.17,1624.0,100.6295,100.6488,100.6198,100.6488,1624.0
2021-10-18 10:15:00,104.13,104.24,104.13,104.24,3212.0,100.6101,100.7164,100.6101,100.7164,3212.0
2021-10-18 10:20:00,104.13,104.21,104.13,104.21,800.0,100.6101,100.6874,100.6101,100.6874,800.0
2021-10-18 10:25:00,104.26,104.33,104.26,104.33,3600.0,100.7358,100.8034,100.7358,100.8034,3600.0
2021-10-18 10:30:00,104.36,104.4,104.21,104.4,1600.0,100.8324,100.871,100.6874,100.871,1600.0
2021-10-18 10:35:00,104.4,104.4,104.4,104.4,0.0,100.871,100.871,100.871,100.871,0.0
2021-10-18 10:40:00,104.42,104.54,104.42,104.45,3600.0,100.8903,101.0063,100.8903,100.9193,3600.0
2021-10-18 10:45:00,104.53,104.53,104.45,104.45,1600.0,100.9966,100.9966,100.9193,100.9193,1600.0
2021-10-18 10:50:00,104.51,104.53,104.35,104.35,2800.0,100.9773,100.9966,100.8227,100.8227,2800.0
2021-10-18 10:55:00,104.39,104.53,104.39,104.53,4060.0,100.8614,100.9966,100.8614,100.9966,4060.0
2021-10-18 11:00:00,104.54,104.6,104.52,104.57,2272.0,101.0063,101.0643,100.987,101.0353,2272.0
2021-10-18 11:05:00,104.54,104.65,104.54,104.59,3792.0,101.0063,101.1126,101.0063,101.0546,3792.0
2021-10-18 11:10:00,104.61,104.66,104.61,104.66,6628.0,101.0739,101.1222,101.0739,101.1222,6628.0
2021-10-18 11:15:00,104.68,104.73,104.61,104.61,3196.0,101.1416,101.1899,101.0739,101.0739,3196.0
2021-10-18 11:20:00,104.59,104.75,104.59,104.66,5316.0,101.0546,101.2092,101.0546,101.1222,5316.0
2021-10-18 11:25:00,104.74,104.77,104.64,104.7,7488.0,101.1995,101.2285,101.1029,101.1609,7488.0
2021-10-18 11:30:00,104.71,104.71,104.67,104.67,800.0,101.1705,101.1705,101.1319,101.1319,800.0
2021-10-18 11:35:00,104.72,104.72,104.52,104.52,7504.0,101.1802,101.1802,100.987,100.987,7504.0
2021-10-18 11:40:00,104.51,104.53,104.51,104.52,2424.0,100.9773,100.9966,100.9773,100.987,2424.0
2021-10-18 11:45:00,104.51,104.61,104.51,104.53,4924.0,100.9773,101.0739,100.9773,100.9966,4924.0
2021-10-18 11:50:00,104.5,104.5,104.44,104.44,1168.0,100.9676,100.9676,100.9097,100.9097,1168.0
2021-10-18 11:55:00,104.48,104.49,104.44,104.49,2400.0,100.9483,100.958,100.9097,100.958,2400.0
2021-10-18 12:00:00,104.53,104.53,104.53,104.53,800.0,100.9966,100.9966,100.9966,100.9966,800.0
2021-10-18 12:05:00,104.49,104.52,104.48,104.52,1636.0,100.958,100.987,100.9483,100.987,1636.0
2021-10-18 12:10:00,104.53,104.54,104.44,104.52,6640.0,100.9966,101.0063,100.9097,100.987,6640.0
2021-10-18 12:15:00,104.51,104.59,104.51,104.54,4400.0,100.9773,101.0546,100.9773,101.0063,4400.0
2021-10-18 12:20:00,104.46,104.48,104.44,104.48,1576.0,100.929,100.9483,100.9097,100.9483,1576.0
2021-10-18 12:25:00,104.51,104.51,104.44,104.44,2148.0,100.9773,100.9773,100.9097,100.9097,2148.0
2021-10-18 12:30:00,104.42,104.48,104.42,104.48,1200.0,100.8903,100.9483,100.8903,100.9483,1200.0
2021-10-18 12:35:00,104.52,104.52,104.45,104.45,800.0,100.987,100.987,100.9193,100.9193,800.0
2021-10-18 12:40:00,104.44,104.49,104.4,104.49,3676.0,100.9097,100.958,100.871,100.958,3676.0
2021-10-18 12:45:00,104.5,104.53,104.49,104.53,1200.0,100.9676,100.9966,100.958,100.9966,1200.0
2021-10-18 12:50:00,104.5,104.51,104.42,104.42,2000.0,100.9676,100.9773,100.8903,100.8903,2000.0
2021-10-18 12:55:00,104.46,104.53,104.44,104.53,5708.0,100.929,100.9966,100.9097,100.9966,5708.0
2021-10-18 13:00:00,104.55,104.61,104.55,104.61,2000.0,101.0159,101.0739,101.0159,101.0739,2000.0
2021-10-18 13:05:00,104.63,104.64,104.62,104.62,1200.0,101.0932,101.1029,101.0836,101.0836,1200.0
2021-10-18 13:10:00,104.61,104.64,104.61,104.64,3200.0,101.0739,101.1029,101.0739,101.1029,3200.0
2021-10-18 13:15:00,104.64,104.64,104.6,104.63,1200.0,101.1029,101.1029,101.0643,101.0932,1200.0
2021-10-18 13:20:00,104.55,104.61,104.51,104.51,4096.0,101.0159,101.0739,100.9773,100.9773,4096.0
2021-10-18 13:25:00,104.49,104.49,104.49,104.49,400.0,100.958,100.958,100.958,100.958,400.0
2021-10-18 13:30:00,104.54,104.54,104.48,104.54,2800.0,101.0063,101.0063,100.9483,101.0063,2800.0
2021-10-18 13:35:00,104.51,104.51,104.4,104.4,8476.0,100.9773,100.9773,100.871,100.871,8476.0
2021-10-18 13:40:00,104.42,104.45,104.38,104.41,7872.0,100.8903,100.9193,100.8517,100.8807,7872.0
2021-10-18 13:45:00,104.46,104.58,104.46,104.58,21728.0,100.929,101.0449,100.929,101.0449,21728.0
2021-10-18 13:50:00,104.59,104.73,104.59,104.69,3200.0,101.0546,101.1899,101.0546,101.1512,3200.0
2021-10-18 13:55:00,104.73,104.75,104.73,104.75,1368.0,101.1899,101.2092,101.1899,101.2092,1368.0
2021-10-18 14:00:00,104.8,104.82,104.8,104.82,1600.0,101.2575,101.2768,101.2575,101.2768,1600.0
2021-10-18 14:05:00,104.96,104.96,104.94,104.94,2000.0,101.4121,101.4121,101.3928,101.3928,2000.0
2021-10-18 14:10:00,104.91,104.91,104.91,104.91,400.0,101.3638,101.3638,101.3638,101.3638,400.0
2021-10-18 14:15:00,104.88,104.92,104.88,104.92,3508.0,101.3348,101.3734,101.3348,101.3734,3508.0
2021-10-18 14:20:00,104.9,104.9,104.77,104.79,3292.0,101.3541,101.3541,101.2285,101.2478,3292.0
2021-10-18 14:25:00,104.83,104.93,104.74,104.93,4216.0,101.2865,101.3831,101.1995,101.3831,4216.0
2021-10-18 14:30:00,104.93,104.93,104.89,104.91,4904.0,101.3831,101.3831,101.3445,101.3638,4904.0
2021-10-18 14:35:00,104.89,104.89,104.89,104.89,800.0,101.3445,101.3445,101.3445,101.3445,800.0
2021-10-18 14:40:00,104.86,104.86,104.84,104.84,800.0,101.3155,101.3155,101.2961,101.2961,800.0
2021-10-18 14:45:00,104.79,104.88,104.79,104.88,4800.0,101.2478,101.3348,101.2478,101.3348,4800.0
2021-10-18 14:50:00,104.9,104.9,104.89,104.89,820.0,101.3541,101.3541,101.3445,101.3445,820.0
2021-10-18 14:55:00,104.91,104.94,104.91,104.94,2564.0,101.3638,101.3928,101.3638,101.3928,2564.0
2021-10-18 15:00:00,104.92,105.0,104.9,105.0,8972.0,101.3734,101.4507,101.3541,101.4507,8972.0
2021-10-18 15:05:00,105.02,105.02,104.93,104.93,800.0,101.4701,101.4701,101.3831,101.3831,800.0
2021-10-18 15:10:00,104.99,105.05,104.99,105.03,6768.0,101.4411,101.499,101.4411,101.4797,6768.0
2021-10-18 15:15:00,105.05,105.14,105.03,105.14,5244.0,101.499,101.586,101.4797,101.586,5244.0
2021-10-18 15:20:00,105.13,105.17,105.1,105.17,6000.0,101.5763,101.615,101.5474,101.615,6000.0
2021-10-18 15:25:00,105.14,105.14,105.08,105.11,3832.0,101.586,101.586,101.528,101.557,3832.0
2021-10-18 15:30:00,105.13,105.19,105.07,105.07,8900.0,101.5763,101.6343,101.5184,101.5184,8900.0
2021-10-18 15:35:00,105.01,105.07,104.93,105.07,6576.0,101.4604,101.5184,101.3831,101.5184,6576.0
2021-10-18 15:40:00,105.14,105.19,105.11,105.17,5540.0,101.586,101.6343,101.557,101.615,5540.0
2021-10-18 15:45:00,105.17,105.33,105.16,105.25,9552.0,101.615,101.7696,101.6053,101.6923,9552.0
2021-10-18 15:50:00,105.3,105.35,105.25,105.31,13284.0,101.7406,101.7889,101.6923,101.7503,13284.0
2021-10-18 15:55:00,105.27,105.3,105.12,105.29,51356.0,101.7116,101.7406,101.5667,101.7309,51356.0
2021-10-19 09:30:00,105.67,105.67,105.67,105.67,10952.0,102.0981,102.0981,102.0981,102.0981,10952.0
2021-10-19 09:35:00,105.29,105.46,105.25,105.46,2400.0,101.7309,101.8952,101.6923,101.8952,2400.0
2021-10-19 09:40:00,105.5,105.5,105.38,105.45,2000.0,101.9338,101.9338,101.8179,101.8855,2000.0
2021-10-19 09:45:00,105.2,105.24,105.19,105.2,2224.0,101.644,101.6826,101.6343,101.644,2224.0
2021-10-19 09:50:00,105.33,105.36,105.24,105.3,2876.0,101.7696,101.7986,101.6826,101.7406,2876.0
2021-10-19 09:55:00,105.17,105.36,105.17,105.36,800.0,101.615,101.7986,101.615,101.7986,800.0
2021-10-19 10:00:00,105.3,105.34,105.3,105.34,800.0,101.7406,101.7792,101.7406,101.7792,800.0
2021-10-19 10:05:00,105.32,105.32,105.32,105.32,400.0,101.7599,101.7599,101.7599,101.7599,400.0
2021-10-19 10:10:00,105.43,105.43,105.25,105.32,6540.0,101.8662,101.8662,101.6923,101.7599,6540.0
2021-10-19 10:15:00,105.25,105.25,105.25,105.25,400.0,101.6923,101.6923,101.6923,101.6923,400.0
2021-10-19 10:20:00,105.24,105.24,105.17,105.21,2820.0,101.6826,101.6826,101.615,101.6536,2820.0
2021-10-19 10:25:00,105.24,105.24,105.24,105.24,400.0,101.6826,101.6826,101.6826,101.6826,400.0
2021-10-19 10:30:00,105.17,105.17,105.07,105.07,5908.0,101.615,101.615,101.5184,101.5184,5908.0
2021-10-19 10:35:00,105.0,105.0,104.91,104.91,4144.0,101.4507,101.4507,101.3638,101.3638,4144.0
2021-10-19 10:40:00,104.92,105.04,104.92,105.03,3960.0,101.3734,101.4894,101.3734,101.4797,3960.0
2021-10-19 10:45:00,105.0,105.04,104.99,104.99,1600.0,101.4507,101.4894,101.4411,101.4411,1600.0
2021-10-19 10:50:00,105.03,105.14,105.03,105.14,2000.0,101.4797,101.586,101.4797,101.586,2000.0
2021-10-19 10:55:00,105.13,105.17,105.13,105.14,2672.0,101.5763,101.615,101.5763,101.586,2672.0
2021-10-19 11:00:00,105.22,105.22,105.22,105.22,400.0,101.6633,101.6633,101.6633,101.6633,400.0
2021-10-19 11:05:00,105.22,105.3,105.22,105.3,1600.0,101.6633,101.7406,101.6633,101.7406,1600.0
2021-10-19 11:10:00,105.31,105.53,105.31,105.53,2000.0,101.7503,101.9628,101.7503,101.9628,2000.0
2021-10-19 11:15:00,105.58,105.58,105.54,105.54,1816.0,102.0111,102.0111,101.9725,101.9725,1816.0
2021-10-19 11:20:00,105.58,105.58,105.54,105.54,1876.0,102.0111,102.0111,101.9725,101.9725,1876.0
2021-10-19 11:25:00,105.54,105.59,105.54,105.59,1600.0,101.9725,102.0208,101.9725,102.0208,1600.0
2021-10-19 11:30:00,105.61,105.61,105.61,105.61,1612.0,102.0401,102.0401,102.0401,102.0401,1612.0
2021-10-19 11:35:00,105.46,105.51,105.46,105.51,1200.0,101.8952,101.9435,101.8952,101.9435,1200.0
2021-10-19 11:40:00,105.53,105.55,105.53,105.53,2800.0,101.9628,101.9821,101.9628,101.9628,2800.0
2021-10-19 11:45:00,105.5,105.53,105.5,105.5,2800.0,101.9338,101.9628,101.9338,101.9338,2800.0
2021-10-19 11:50:00,105.49,105.49,105.49,105.49,1200.0,101.9242,101.9242,101.9242,101.9242,1200.0
2021-10-19 11:55:00,105.44,105.49,105.44,105.49,2000.0,101.8759,101.9242,101.8759,101.9242,2000.0
2021-10-19 12:00:00,105.5,105.51,105.5,105.51,3200.0,101.9338,101.9435,101.9338,101.9435,3200.0
2021-10-19 12:05:00,105.52,105.53,105.52,105.53,800.0,101.9532,101.9628,101.9532,101.9628,800.0
2021-10-19 12:10:00,105.51,105.51,105.49,105.49,800.0,101.9435,101.9435,101.9242,101.9242,800.0
2021-10-19 12:15:00,105.57,105.57,105.57,105.57,400.0,102.0015,102.0015,102.0015,102.0015,400.0
2021-10-19 12:20:00,105.5,105.5,105.47,105.47,1200.0,101.9338,101.9338,101.9048,101.9048,1200.0
2021-10-19 12:25:00,105.44,105.44,105.44,105.44,400.0,101.8759,101.8759,101.8759,101.8759,400.0
2021-10-19 12:30:00,105.45,105.49,105.45,105.45,6948.0,101.8855,101.9242,101.8855,101.8855,6948.0
2021-10-19 12:35:00,105.52,105.52,105.46,105.48,4000.0,101.9532,101.9532,101.8952,101.9145,4000.0
2021-10-19 12:40:00,105.48,105.48,105.48,105.48,0.0,101.9145,101.9145,101.9145,101.9145,0.0
2021-10-19 12:45:00,105.48,105.48,105.48,105.48,800.0,101.9145,101.9145,101.9145,101.9145,800.0
2021-10-19 12:50:00,105.41,105.41,105.32,105.4,2400.0,101.8469,101.8469,101.7599,101.8372,2400.0
2021-10-19 12:55:00,105.43,105.46,105.41,105.44,2000.0,101.8662,101.8952,101.8469,101.8759,2000.0
2021-10-19 13:00:00,105.42,105.43,105.41,105.43,1600.0,101.8565,101.8662,101.8469,101.8662,1600.0
2021-10-19 13:05:00,105.43,105.43,105.43,105.43,400.0,101.8662,101.8662,101.8662,101.8662,400.0
2021-10-19 13:10:00,105.39,105.39,105.35,105.39,1200.0,101.8276,101.8276,101.7889,101.8276,1200.0
2021-10-19 13:15:00,105.36,105.38,105.36,105.38,800.0,101.7986,101.8179,101.7986,101.8179,800.0
2021-10-19 13:20:00,105.33,105.33,105.23,105.23,2400.0,101.7696,101.7696,101.673,101.673,2400.0
2021-10-19 13:25:00,105.31,105.31,105.27,105.27,2000.0,101.7503,101.7503,101.7116,101.7116,2000.0
2021-10-19 13:30:00,105.2,105.2,105.19,105.2,800.0,101.644,101.644,101.6343,101.644,800.0
2021-10-19 13:35:00,105.18,105.39,105.18,105.36,10800.0,101.6247,101.8276,101.6247,101.7986,10800.0
2021-10-19 13:40:00,105.36,105.36,105.36,105.36,0.0,101.7986,101.7986,101.7986,101.7986,0.0
2021-10-19 13:45:00,105.43,105.43,105.37,105.37,800.0,101.8662,101.8662,101.8082,101.8082,800.0
2021-10-19 13:50:00,105.37,105.45,105.37,105.45,2752.0,101.8082,101.8855,101.8082,101.8855,2752.0
2021-10-19 13:55:00,105.45,105.45,105.42,105.42,1072.0,101.8855,101.8855,101.8565,101.8565,1072.0
2021-10-19 14:00:00,105.47,105.55,105.42,105.54,64476.0,101.9048,101.9821,101.8565,101.9725,64476.0
2021-10-19 14:05:00,105.53,105.56,105.53,105.56,1600.0,101.9628,101.9918,101.9628,101.9918,1600.0
2021-10-19 14:10:00,105.62,105.62,105.62,105.62,984.0,102.0498,102.0498,102.0498,102.0498,984.0
2021-10-19 14:15:00,105.5,105.54,105.5,105.54,1200.0,101.9338,101.9725,101.9338,101.9725,1200.0
2021-10-19 14:20:00,105.5,105.55,105.49,105.55,2348.0,101.9338,101.9821,101.9242,101.9821,2348.0
2021-10-19 14:25:00,105.52,105.52,105.5,105.5,4536.0,101.9532,101.9532,101.9338,101.9338,4536.0
2021-10-19 14:30:00,105.5,105.5,105.47,105.47,4000.0,101.9338,101.9338,101.9048,101.9048,4000.0
2021-10-19 14:35:00,105.49,105.52,105.49,105.52,2000.0,101.9242,101.9532,101.9242,101.9532,2000.0
2021-10-19 14:40:00,105.56,105.56,105.55,105.56,400.0,101.9918,101.9918,101.9821,101.9918,400.0
2021-10-19 14:45:00,105.53,105.59,105.52,105.59,6800.0,101.9628,102.0208,101.9532,102.0208,6800.0
2021-10-19 14:50:00,105.64,105.65,105.64,105.65,1200.0,102.0691,102.0788,102.0691,102.0788,1200.0
2021-10-19 14:55:00,105.62,105.62,105.62,105.62,800.0,102.0498,102.0498,102.0498,102.0498,800.0
2021-10-19 15:00:00,105.62,105.62,105.62,105.62,0.0,102.0498,102.0498,102.0498,102.0498,0.0
2021-10-19 15:05:00,105.66,105.66,105.66,105.66,400.0,102.0884,102.0884,102.0884,102.0884,400.0
2021-10-19 15:10:00,105.62,105.73,105.62,105.73,5244.0,102.0498,102.1561,102.0498,102.1561,5244.0
2021-10-19 15:15:00,105.76,105.76,105.75,105.75,2400.0,102.185,102.185,102.1754,102.1754,2400.0
2021-10-19 15:20:00,105.75,105.76,105.73,105.75,4984.0,102.1754,102.185,102.1561,102.1754,4984.0
2021-10-19 15:25:00,105.77,105.77,105.77,105.77,400.0,102.1947,102.1947,102.1947,102.1947,400.0
2021-10-19 15:30:00,105.74,105.74,105.67,105.69,4812.0,102.1657,102.1657,102.0981,102.1174,4812.0
2021-10-19 15:35:00,105.65,105.65,105.56,105.56,1200.0,102.0788,102.0788,101.9918,101.9918,1200.0
2021-10-19 15:40:00,105.55,105.6,105.55,105.6,800.0,101.9821,102.0305,101.9821,102.0305,800.0
2021-10-19 15:45:00,105.61,105.73,105.61,105.73,9824.0,102.0401,102.1561,102.0401,102.1561,9824.0
2021-10-19 15:50:00,105.73,105.83,105.73,105.82,7600.0,102.1561,102.2527,102.1561,102.243,7600.0
2021-10-19 15:55:00,105.82,105.97,105.81,105.97,30420.0,102.243,102.3879,102.2334,102.3879,30420.0
2021-10-20 09:30:00,106.23,106.74,106.19,106.74,23344.0,102.6392,103.1319,102.6005,103.1319,23344.0
2021-10-20 09:35:00,106.72,106.72,106.39,106.39,3376.0,103.1126,103.1126,102.7938,102.7938,3376.0
2021-10-20 09:40:00,106.37,106.37,105.97,105.97,6492.0,102.7744,102.7744,102.3879,102.3879,6492.0
2021-10-20 09:45:00,105.9,105.98,105.9,105.98,2000.0,102.3203,102.3976,102.3203,102.3976,2000.0
2021-10-20 09:50:00,106.08,106.08,105.92,105.92,3456.0,102.4942,102.4942,102.3396,102.3396,3456.0
2021-10-20 09:55:00,105.92,106.04,105.92,106.03,4736.0,102.3396,102.4556,102.3396,102.4459,4736.0
2021-10-20 10:00:00,106.03,106.24,106.03,106.19,3600.0,102.4459,102.6488,102.4459,102.6005,3600.0
2021-10-20 10:05:00,106.28,106.33,106.23,106.23,2800.0,102.6875,102.7358,102.6392,102.6392,2800.0
2021-10-20 10:10:00,106.28,106.29,106.17,106.29,3200.0,102.6875,102.6971,102.5812,102.6971,3200.0
2021-10-20 10:15:00,106.27,106.32,106.19,106.19,2000.0,102.6778,102.7261,102.6005,102.6005,2000.0
2021-10-20 10:20:00,106.24,106.33,106.24,106.31,6800.0,102.6488,102.7358,102.6488,102.7165,6800.0
2021-10-20 10:25:00,106.3,106.44,106.3,106.44,2316.0,102.7068,102.8421,102.7068,102.8421,2316.0
2021-10-20 10:30:00,106.39,106.48,106.27,106.3,9512.0,102.7938,102.8807,102.6778,102.7068,9512.0
2021-10-20 10:35:00,106.25,106.32,106.23,106.3,6000.0,102.6585,102.7261,102.6392,102.7068,6000.0
2021-10-20 10:40:00,106.23,106.23,106.13,106.14,7120.0,102.6392,102.6392,102.5425,102.5522,7120.0
2021-10-20 10:45:00,106.2,106.21,106.15,106.19,5600.0,102.6102,102.6198,102.5619,102.6005,5600.0
2021-10-20 10:50:00,106.21,106.21,106.08,106.11,4804.0,102.6198,102.6198,102.4942,102.5232,4804.0
2021-10-20 10:55:00,106.11,106.11,105.97,106.04,4800.0,102.5232,102.5232,102.3879,102.4556,4800.0
2021-10-20 11:00:00,106.04,106.11,105.9,105.9,4000.0,102.4556,102.5232,102.3203,102.3203,4000.0
2021-10-20 11:05:00,105.88,106.02,105.88,105.97,3200.0,102.301,102.4363,102.301,102.3879,3200.0
2021-10-20 11:10:00,105.92,106.03,105.92,106.02,3600.0,102.3396,102.4459,102.3396,102.4363,3600.0
2021-10-20 11:15:00,106.05,106.16,106.05,106.16,1600.0,102.4652,102.5715,102.4652,102.5715,1600.0
2021-10-20 11:20:00,106.24,106.25,106.23,106.23,5864.0,102.6488,102.6585,102.6392,102.6392,5864.0
2021-10-20 11:25:00,106.23,106.23,106.17,106.17,4400.0,102.6392,102.6392,102.5812,102.5812,4400.0
2021-10-20 11:30:00,106.23,106.3,106.11,106.11,4812.0,102.6392,102.7068,102.5232,102.5232,4812.0
2021-10-20 11:35:00,106.19,106.19,106.13,106.13,1600.0,102.6005,102.6005,102.5425,102.5425,1600.0
2021-10-20 11:40:00,106.17,106.18,106.07,106.12,9784.0,102.5812,102.5908,102.4846,102.5329,9784.0
2021-10-20 11:45:00,106.17,106.22,106.17,106.21,7600.0,102.5812,102.6295,102.5812,102.6198,7600.0
2021-10-20 11:50:00,106.13,106.19,106.12,106.12,4640.0,102.5425,102.6005,102.5329,102.5329,4640.0
2021-10-20 11:55:00,106.17,106.17,106.14,106.14,1600.0,102.5812,102.5812,102.5522,102.5522,1600.0
2021-10-20 12:00:00,106.16,106.28,106.16,106.26,9200.0,102.5715,102.6875,102.5715,102.6681,9200.0
2021-10-20 12:05:00,106.21,106.21,106.16,106.16,2016.0,102.6198,102.6198,102.5715,102.5715,2016.0
2021-10-20 12:10:00,106.23,106.23,106.18,106.18,2400.0,102.6392,102.6392,102.5908,102.5908,2400.0
2021-10-20 12:15:00,106.13,106.13,106.13,106.13,400.0,102.5425,102.5425,102.5425,102.5425,400.0
2021-10-20 12:20:00,106.11,106.14,106.08,106.12,5600.0,102.5232,102.5522,102.4942,102.5329,5600.0
2021-10-20 12:25:00,106.16,106.16,106.13,106.13,2000.0,102.5715,102.5715,102.5425,102.5425,2000.0
2021-10-20 12:30:00,106.18,106.18,106.17,106.17,800.0,102.5908,102.5908,102.5812,102.5812,800.0
2021-10-20 12:35:00,106.17,106.17,106.17,106.17,0.0,102.5812,102.5812,102.5812,102.5812,0.0
2021-10-20 12:40:00,106.27,106.27,106.17,106.21,64636.0,102.6778,102.6778,102.5812,102.6198,64636.0
2021-10-20 12:45:00,106.19,106.39,106.19,106.38,20136.0,102.6005,102.7938,102.6005,102.7841,20136.0
2021-10-20 12:50:00,106.46,106.5,106.46,106.48,8800.0,102.8614,102.9,102.8614,102.8807,8800.0
2021-10-20 12:55:00,106.53,106.53,106.45,106.45,4800.0,102.929,102.929,102.8517,102.8517,4800.0
2021-10-20 13:00:00,106.35,106.35,106.23,106.24,14964.0,102.7551,102.7551,102.6392,102.6488,14964.0
2021-10-20 13:05:00,106.24,106.25,106.21,106.24,15872.0,102.6488,102.6585,102.6198,102.6488,15872.0
2021-10-20 13:10:00,106.27,106.28,106.27,106.28,2000.0,102.6778,102.6875,102.6778,102.6875,2000.0
2021-10-20 13:15:00,106.21,106.21,106.17,106.17,800.0,102.6198,102.6198,102.5812,102.5812,800.0
2021-10-20 13:20:00,105.94,106.0,105.84,106.0,4400.0,102.359,102.4169,102.2623,102.4169,4400.0
2021-10-20 13:25:00,106.05,106.08,106.04,106.04,1600.0,102.4652,102.4942,102.4556,102.4556,1600.0
2021-10-20 13:30:00,106.05,106.05,105.97,106.02,3200.0,102.4652,102.4652,102.3879,102.4363,3200.0
2021-10-20 13:35:00,106.07,106.08,106.06,106.06,2400.0,102.4846,102.4942,102.4749,102.4749,2400.0
2021-10-20 13:40:00,106.04,106.04,106.02,106.02,1280.0,102.4556,102.4556,102.4363,102.4363,1280.0
2021-10-20 13:45:00,106.08,106.08,106.02,106.05,2400.0,102.4942,102.4942,102.4363,102.4652,2400.0
2021-10-20 13:50:00,106.05,106.05,106.05,106.05,0.0,102.4652,102.4652,102.4652,102.4652,0.0
2021-10-20 13:55:00,106.11,106.11,105.97,105.97,7200.0,102.5232,102.5232,102.3879,102.3879,7200.0
2021-10-20 14:00:00,105.98,106.04,105.96,106.04,6000.0,102.3976,102.4556,102.3783,102.4556,6000.0
2021-10-20 14:05:00,105.99,106.02,105.91,106.02,9712.0,102.4073,102.4363,102.33,102.4363,9712.0
2021-10-20 14:10:00,106.01,106.01,105.85,105.88,8000.0,102.4266,102.4266,102.272,102.301,8000.0
2021-10-20 14:15:00,105.94,105.97,105.86,105.86,3600.0,102.359,102.3879,102.2817,102.2817,3600.0
2021-10-20 14:20:00,105.89,105.91,105.89,105.91,1600.0,102.3107,102.33,102.3107,102.33,1600.0
2021-10-20 14:25:00,105.93,105.93,105.92,105.93,2800.0,102.3493,102.3493,102.3396,102.3493,2800.0
2021-10-20 14:30:00,105.92,105.92,105.89,105.91,2400.0,102.3396,102.3396,102.3107,102.33,2400.0
2021-10-20 14:35:00,105.89,105.89,105.89,105.89,2000.0,102.3107,102.3107,102.3107,102.3107,2000.0
2021-10-20 14:40:00,105.89,105.89,105.82,105.82,1200.0,102.3107,102.3107,102.243,102.243,1200.0
2021-10-20 14:45:00,105.86,105.86,105.79,105.79,2640.0,102.2817,102.2817,102.214,102.214,2640.0
2021-10-20 14:50:00,105.82,105.84,105.79,105.79,2000.0,102.243,102.2623,102.214,102.214,2000.0
2021-10-20 14:55:00,105.84,105.84,105.8,105.8,6000.0,102.2623,102.2623,102.2237,102.2237,6000.0
2021-10-20 15:00:00,105.81,105.83,105.77,105.77,8000.0,102.2334,102.2527,102.1947,102.1947,8000.0
2021-10-20 15:05:00,105.85,105.85,105.81,105.81,4800.0,102.272,102.272,102.2334,102.2334,4800.0
2021-10-20 15:10:00,105.82,105.83,105.75,105.79,16260.0,102.243,102.2527,102.1754,102.214,16260.0
2021-10-20 15:15:00,105.75,105.75,105.7,105.7,800.0,102.1754,102.1754,102.1271,102.1271,800.0
2021-10-20 15:20:00,105.72,105.8,105.72,105.73,7304.0,102.1464,102.2237,102.1464,102.1561,7304.0
2021-10-20 15:25:00,105.75,105.82,105.74,105.77,11292.0,102.1754,102.243,102.1657,102.1947,11292.0
2021-10-20 15:30:00,105.77,105.81,105.75,105.79,19016.0,102.1947,102.2334,102.1754,102.214,19016.0
2021-10-20 15:35:00,105.81,105.83,105.73,105.75,14368.0,102.2334,102.2527,102.1561,102.1754,14368.0
2021-10-20 15:40:00,105.76,105.93,105.76,105.93,9600.0,102.185,102.3493,102.185,102.3493,9600.0
2021-10-20 15:45:00,105.89,105.98,105.87,105.89,11480.0,102.3107,102.3976,102.2913,102.3107,11480.0
2021-10-20 15:50:00,105.88,105.95,105.83,105.86,18200.0,102.301,102.3686,102.2527,102.2817,18200.0
2021-10-20 15:55:00,105.86,105.98,105.83,105.98,64208.0,102.2817,102.3976,102.2527,102.3976,64208.0
2021-10-21 09:30:00,105.94,105.94,105.72,105.78,14032.0,102.359,102.359,102.1464,102.2044,14032.0
2021-10-21 09:35:00,105.71,105.71,105.71,105.71,800.0,102.1367,102.1367,102.1367,102.1367,800.0
2021-10-21 09:40:00,105.49,105.58,105.43,105.52,7212.0,101.9242,102.0111,101.8662,101.9532,7212.0
2021-10-21 09:45:00,105.53,105.74,105.53,105.69,17616.0,101.9628,102.1657,101.9628,102.1174,17616.0
2021-10-21 09:50:00,105.76,105.83,105.62,105.62,9048.0,102.185,102.2527,102.0498,102.0498,9048.0
2021-10-21 09:55:00,105.57,105.61,105.57,105.61,2000.0,102.0015,102.0401,102.0015,102.0401,2000.0
2021-10-21 10:00:00,105.72,105.81,105.59,105.6,8400.0,102.1464,102.2334,102.0208,102.0305,8400.0
2021-10-21 10:05:00,105.71,105.76,105.57,105.76,14160.0,102.1367,102.185,102.0015,102.185,14160.0
2021-10-21 10:10:00,105.74,105.76,105.56,105.61,12000.0,102.1657,102.185,101.9918,102.0401,12000.0
2021-10-21 10:15:00,105.59,105.74,105.54,105.64,13120.0,102.0208,102.1657,101.9725,102.0691,13120.0
2021-10-21 10:20:00,105.65,105.72,105.61,105.61,4824.0,102.0788,102.1464,102.0401,102.0401,4824.0
2021-10-21 10:25:00,105.59,105.67,105.58,105.64,4000.0,102.0208,102.0981,102.0111,102.0691,4000.0
2021-10-21 10:30:00,105.61,105.78,105.61,105.78,7200.0,102.0401,102.2044,102.0401,102.2044,7200.0
2021-10-21 10:35:00,105.77,105.77,105.68,105.68,1600.0,102.1947,102.1947,102.1078,102.1078,1600.0
2021-10-21 10:40:00,105.67,105.73,105.67,105.7,2000.0,102.0981,102.1561,102.0981,102.1271,2000.0
2021-10-21 10:45:00,105.75,105.83,105.67,105.73,7256.0,102.1754,102.2527,102.0981,102.1561,7256.0
2021-10-21 10:50:00,105.8,105.8,105.64,105.72,2428.0,102.2237,102.2237,102.0691,102.1464,2428.0
2021-10-21 10:55:00,105.81,105.91,105.81,105.88,4240.0,102.2334,102.33,102.2334,102.301,4240.0
2021-10-21 11:00:00,105.92,105.97,105.83,105.97,2120.0,102.3396,102.3879,102.2527,102.3879,2120.0
2021-10-21 11:05:00,105.83,105.95,105.83,105.9,3832.0,102.2527,102.3686,102.2527,102.3203,3832.0
2021-10-21 11:10:00,105.95,106.01,105.94,105.94,2064.0,102.3686,102.4266,102.359,102.359,2064.0
2021-10-21 11:15:00,105.99,105.99,105.92,105.94,3296.0,102.4073,102.4073,102.3396,102.359,3296.0
2021-10-21 11:20:00,106.0,106.0,106.0,106.0,400.0,102.4169,102.4169,102.4169,102.4169,400.0
2021-10-21 11:25:00,106.11,106.2,106.08,106.11,3372.0,102.5232,102.6102,102.4942,102.5232,3372.0
2021-10-21 11:30:00,106.25,106.25,106.13,106.13,1228.0,102.6585,102.6585,102.5425,102.5425,1228.0
2021-10-21 11:35:00,106.13,106.13,106.13,106.13,0.0,102.5425,102.5425,102.5425,102.5425,0.0
2021-10-21 11:40:00,106.13,106.22,106.13,106.22,2400.0,102.5425,102.6295,102.5425,102.6295,2400.0
2021-10-21 11:45:00,106.17,106.17,106.17,106.17,400.0,102.5812,102.5812,102.5812,102.5812,400.0
2021-10-21 11:50:00,106.31,106.31,106.27,106.27,1520.0,102.7165,102.7165,102.6778,102.6778,1520.0
2021-10-21 11:55:00,106.29,106.36,106.28,106.28,4000.0,102.6971,102.7648,102.6875,102.6875,4000.0
2021-10-21 12:00:00,106.27,106.37,106.27,106.36,1200.0,102.6778,102.7744,102.6778,102.7648,1200.0
2021-10-21 12:05:00,106.36,106.36,106.36,106.36,0.0,102.7648,102.7648,102.7648,102.7648,0.0
2021-10-21 12:10:00,106.32,106.33,106.32,106.33,1800.0,102.7261,102.7358,102.7261,102.7358,1800.0
2021-10-21 12:15:00,106.39,106.43,106.32,106.32,6480.0,102.7938,102.8324,102.7261,102.7261,6480.0
2021-10-21 12:20:00,106.35,106.35,106.32,106.32,800.0,102.7551,102.7551,102.7261,102.7261,800.0
2021-10-21 12:25:00,106.39,106.39,106.38,106.39,852.0,102.7938,102.7938,102.7841,102.7938,852.0
2021-10-21 12:30:00,106.38,106.38,106.22,106.22,3972.0,102.7841,102.7841,102.6295,102.6295,3972.0
2021-10-21 12:35:00,106.33,106.33,106.33,106.33,800.0,102.7358,102.7358,102.7358,102.7358,800.0
2021-10-21 12:40:00,106.38,106.41,106.35,106.35,6480.0,102.7841,102.8131,102.7551,102.7551,6480.0
2021-10-21 12:45:00,106.35,106.35,106.35,106.35,800.0,102.7551,102.7551,102.7551,102.7551,800.0
2021-10-21 12:50:00,106.31,106.31,106.16,106.16,2000.0,102.7165,102.7165,102.5715,102.5715,2000.0
2021-10-21 12:55:00,106.26,106.26,106.21,106.21,1200.0,102.6681,102.6681,102.6198,102.6198,1200.0
2021-10-21 13:00:00,106.19,106.19,106.18,106.18,1040.0,102.6005,102.6005,102.5908,102.5908,1040.0
2021-10-21 13:05:00,106.19,106.21,106.15,106.15,4116.0,102.6005,102.6198,102.5619,102.5619,4116.0
2021-10-21 13:10:00,106.12,106.14,106.1,106.13,2684.0,102.5329,102.5522,102.5136,102.5425,2684.0
2021-10-21 13:15:00,106.17,106.2,106.14,106.16,5600.0,102.5812,102.6102,102.5522,102.5715,5600.0
2021-10-21 13:20:00,106.2,106.21,106.2,106.21,800.0,102.6102,102.6198,102.6102,102.6198,800.0
2021-10-21 13:25:00,106.21,106.3,106.21,106.28,9872.0,102.6198,102.7068,102.6198,102.6875,9872.0
2021-10-21 13:30:00,106.29,106.35,106.29,106.35,2000.0,102.6971,102.7551,102.6971,102.7551,2000.0
2021-10-21 13:35:00,106.41,106.41,106.38,106.38,3344.0,102.8131,102.8131,102.7841,102.7841,3344.0
2021-10-21 13:40:00,106.38,106.4,106.38,106.38,2896.0,102.7841,102.8034,102.7841,102.7841,2896.0
2021-10-21 13:45:00,106.41,106.41,106.29,106.29,11072.0,102.8131,102.8131,102.6971,102.6971,11072.0
2021-10-21 13:50:00,106.27,106.36,106.27,106.32,2944.0,102.6778,102.7648,102.6778,102.7261,2944.0
2021-10-21 13:55:00,106.36,106.4,106.35,106.4,2800.0,102.7648,102.8034,102.7551,102.8034,2800.0
2021-10-21 14:00:00,106.41,106.47,106.39,106.39,6000.0,102.8131,102.871,102.7938,102.7938,6000.0
2021-10-21 14:05:00,106.44,106.47,106.44,106.45,7672.0,102.8421,102.871,102.8421,102.8517,7672.0
2021-10-21 14:10:00,106.46,106.46,106.46,106.46,800.0,102.8614,102.8614,102.8614,102.8614,800.0
2021-10-21 14:15:00,106.42,106.61,106.42,106.57,5600.0,102.8227,103.0063,102.8227,102.9677,5600.0
2021-10-21 14:20:00,106.56,106.58,106.48,106.48,2400.0,102.958,102.9773,102.8807,102.8807,2400.0
2021-10-21 14:25:00,106.49,106.5,106.47,106.47,2724.0,102.8904,102.9,102.871,102.871,2724.0
2021-10-21 14:30:00,106.46,106.46,106.44,106.44,3200.0,102.8614,102.8614,102.8421,102.8421,3200.0
2021-10-21 14:35:00,106.45,106.48,106.42,106.42,5440.0,102.8517,102.8807,102.8227,102.8227,5440.0
2021-10-21 14:40:00,106.41,106.44,106.39,106.39,3200.0,102.8131,102.8421,102.7938,102.7938,3200.0
2021-10-21 14:45:00,106.38,106.43,106.38,106.43,2372.0,102.7841,102.8324,102.7841,102.8324,2372.0
2021-10-21 14:50:00,106.44,106.44,106.41,106.44,2400.0,102.8421,102.8421,102.8131,102.8421,2400.0
2021-10-21 14:55:00,106.42,106.42,106.31,106.31,9008.0,102.8227,102.8227,102.7165,102.7165,9008.0
2021-10-21 15:00:00,106.33,106.45,106.31,106.43,17288.0,102.7358,102.8517,102.7165,102.8324,17288.0
2021-10-21 15:05:00,106.41,106.43,106.38,106.4,13528.0,102.8131,102.8324,102.7841,102.8034,13528.0
2021-10-21 15:10:00,106.34,106.45,106.3,106.38,15520.0,102.7454,102.8517,102.7068,102.7841,15520.0
2021-10-21 15:15:00,106.34,106.4,106.3,106.3,11208.0,102.7454,102.8034,102.7068,102.7068,11208.0
2021-10-21 15:20:00,106.3,106.3,106.25,106.25,10416.0,102.7068,102.7068,102.6585,102.6585,10416.0
2021-10-21 15:25:00,106.25,106.3,106.22,106.22,14452.0,102.6585,102.7068,102.6295,102.6295,14452.0
2021-10-21 15:30:00,106.26,106.26,106.19,106.22,7600.0,102.6681,102.6681,102.6005,102.6295,7600.0
2021-10-21 15:35:00,106.2,106.27,106.2,106.21,4400.0,102.6102,102.6778,102.6102,102.6198,4400.0
2021-10-21 15:40:00,106.24,106.25,106.19,106.19,10800.0,102.6488,102.6585,102.6005,102.6005,10800.0
2021-10-21 15:45:00,106.16,106.16,106.09,106.11,14152.0,102.5715,102.5715,102.5039,102.5232,14152.0
2021-10-21 15:50:00,106.1,106.18,106.1,106.13,38472.0,102.5136,102.5908,102.5136,102.5425,38472.0
2021-10-21 15:55:00,106.13,106.19,106.08,106.14,68472.0,102.5425,102.6005,102.4942,102.5522,68472.0
2021-10-22 09:30:00,106.6,106.8,106.56,106.56,18180.0,102.9967,103.1899,102.958,102.958,18180.0
2021-10-22 09:35:00,106.76,106.76,106.68,106.68,2284.0,103.1512,103.1512,103.0739,103.0739,2284.0
2021-10-22 09:40:00,106.75,106.88,106.53,106.79,11908.0,103.1416,103.2672,102.929,103.1802,11908.0
2021-10-22 09:45:00,106.89,106.9,106.55,106.64,12168.0,103.2769,103.2865,102.9483,103.0353,12168.0
2021-10-22 09:50:00,106.52,106.78,106.52,106.78,1200.0,102.9194,103.1706,102.9194,103.1706,1200.0
2021-10-22 09:55:00,106.83,106.83,106.67,106.72,6104.0,103.2189,103.2189,103.0643,103.1126,6104.0
2021-10-22 10:00:00,106.71,106.79,106.71,106.79,2400.0,103.1029,103.1802,103.1029,103.1802,2400.0
2021-10-22 10:05:00,106.75,106.83,106.69,106.83,2000.0,103.1416,103.2189,103.0836,103.2189,2000.0
2021-10-22 10:10:00,106.81,106.81,106.8,106.8,800.0,103.1996,103.1996,103.1899,103.1899,800.0
2021-10-22 10:15:00,106.88,106.97,106.76,106.82,6992.0,103.2672,103.3541,103.1512,103.2092,6992.0
2021-10-22 10:20:00,106.87,106.87,106.87,106.87,400.0,103.2575,103.2575,103.2575,103.2575,400.0
2021-10-22 10:25:00,106.8,106.92,106.8,106.92,4000.0,103.1899,103.3058,103.1899,103.3058,4000.0
2021-10-22 10:30:00,106.8,106.86,106.78,106.84,5488.0,103.1899,103.2479,103.1706,103.2285,5488.0
2021-10-22 10:35:00,106.89,106.89,106.89,106.89,420.0,103.2769,103.2769,103.2769,103.2769,420.0
2021-10-22 10:40:00,106.77,106.89,106.77,106.88,9564.0,103.1609,103.2769,103.1609,103.2672,9564.0
2021-10-22 10:45:00,106.88,107.04,106.88,107.04,1600.0,103.2672,103.4218,103.2672,103.4218,1600.0
2021-10-22 10:50:00,106.99,107.06,106.99,107.01,4200.0,103.3735,103.4411,103.3735,103.3928,4200.0
2021-10-22 10:55:00,106.9,106.9,106.74,106.74,4400.0,103.2865,103.2865,103.1319,103.1319,4400.0
2021-10-22 11:00:00,106.83,106.83,106.78,106.78,800.0,103.2189,103.2189,103.1706,103.1706,800.0
2021-10-22 11:05:00,106.83,107.0,106.83,107.0,4000.0,103.2189,103.3831,103.2189,103.3831,4000.0
2021-10-22 11:10:00,106.92,106.92,106.86,106.89,5600.0,103.3058,103.3058,103.2479,103.2769,5600.0
2021-10-22 11:15:00,106.87,106.87,106.72,106.73,4012.0,103.2575,103.2575,103.1126,103.1223,4012.0
2021-10-22 11:20:00,106.61,106.65,106.61,106.61,1200.0,103.0063,103.045,103.0063,103.0063,1200.0
2021-10-22 11:25:00,106.57,106.57,106.57,106.57,800.0,102.9677,102.9677,102.9677,102.9677,800.0
2021-10-22 11:30:00,106.58,106.63,106.58,106.63,800.0,102.9773,103.0256,102.9773,103.0256,800.0
2021-10-22 11:35:00,106.56,106.6,106.52,106.6,4400.0,102.958,102.9967,102.9194,102.9967,4400.0
2021-10-22 11:40:00,106.62,106.77,106.57,106.77,4656.0,103.016,103.1609,102.9677,103.1609,4656.0
2021-10-22 11:45:00,106.7,106.7,106.58,106.58,1676.0,103.0933,103.0933,102.9773,102.9773,1676.0
2021-10-22 11:50:00,106.58,106.58,106.58,106.58,0.0,102.9773,102.9773,102.9773,102.9773,0.0
2021-10-22 11:55:00,106.7,106.7,106.7,106.7,1200.0,103.0933,103.0933,103.0933,103.0933,1200.0
2021-10-22 12:00:00,106.64,106.86,106.61,106.86,6400.0,103.0353,103.2479,103.0063,103.2479,6400.0
2021-10-22 12:05:00,106.83,106.93,106.83,106.93,3200.0,103.2189,103.3155,103.2189,103.3155,3200.0
2021-10-22 12:10:00,106.87,106.87,106.73,106.8,8280.0,103.2575,103.2575,103.1223,103.1899,8280.0
2021-10-22 12:15:00,106.91,107.04,106.87,107.01,4476.0,103.2962,103.4218,103.2575,103.3928,4476.0
2021-10-22 12:20:00,106.97,106.97,106.97,106.97,784.0,103.3541,103.3541,103.3541,103.3541,784.0
2021-10-22 12:25:00,106.95,107.0,106.92,106.98,3644.0,103.3348,103.3831,103.3058,103.3638,3644.0
2021-10-22 12:30:00,107.02,107.05,107.0,107.05,5092.0,103.4025,103.4314,103.3831,103.4314,5092.0
2021-10-22 12:35:00,107.06,107.06,107.06,107.06,400.0,103.4411,103.4411,103.4411,103.4411,400.0
2021-10-22 12:40:00,107.05,107.1,107.01,107.07,13792.0,103.4314,103.4798,103.3928,103.4508,13792.0
2021-10-22 12:45:00,107.07,107.11,107.04,107.04,6128.0,103.4508,103.4894,103.4218,103.4218,6128.0
2021-10-22 12:50:00,107.09,107.09,107.06,107.08,4000.0,103.4701,103.4701,103.4411,103.4604,4000.0
2021-10-22 12:55:00,107.09,107.1,107.05,107.07,2608.0,103.4701,103.4798,103.4314,103.4508,2608.0
2021-10-22 13:00:00,107.04,107.04,106.97,107.0,4784.0,103.4218,103.4218,103.3541,103.3831,4784.0
2021-10-22 13:05:00,106.99,107.02,106.99,107.02,1788.0,103.3735,103.4025,103.3735,103.4025,1788.0
2021-10-22 13:10:00,106.97,106.99,106.95,106.95,6800.0,103.3541,103.3735,103.3348,103.3348,6800.0
2021-10-22 13:15:00,106.85,106.98,106.79,106.98,4000.0,103.2382,103.3638,103.1802,103.3638,4000.0
2021-10-22 13:20:00,106.98,107.02,106.96,107.0,5056.0,103.3638,103.4025,103.3445,103.3831,5056.0
2021-10-22 13:25:00,106.97,107.0,106.97,107.0,1264.0,103.3541,103.3831,103.3541,103.3831,1264.0
2021-10-22 13:30:00,107.0,107.0,106.95,107.0,4820.0,103.3831,103.3831,103.3348,103.3831,4820.0
2021-10-22 13:35:00,106.98,107.04,106.92,106.97,10792.0,103.3638,103.4218,103.3058,103.3541,10792.0
2021-10-22 13:40:00,107.04,107.05,106.93,106.93,21184.0,103.4218,103.4314,103.3155,103.3155,21184.0
2021-10-22 13:45:00,107.0,107.0,106.86,106.86,24588.0,103.3831,103.3831,103.2479,103.2479,24588.0
2021-10-22 13:50:00,106.88,107.02,106.87,107.0,12500.0,103.2672,103.4025,103.2575,103.3831,12500.0
2021-10-22 13:55:00,107.0,107.0,106.86,106.86,8832.0,103.3831,103.3831,103.2479,103.2479,8832.0
2021-10-22 14:00:00,106.78,106.88,106.73,106.88,14000.0,103.1706,103.2672,103.1223,103.2672,14000.0
2021-10-22 14:05:00,106.89,106.98,106.86,106.89,13132.0,103.2769,103.3638,103.2479,103.2769,13132.0
2021-10-22 14:10:00,106.89,106.97,106.85,106.97,18516.0,103.2769,103.3541,103.2382,103.3541,18516.0
2021-10-22 14:15:00,107.01,107.01,106.83,106.94,20136.0,103.3928,103.3928,103.2189,103.3252,20136.0
2021-10-22 14:20:00,106.95,107.0,106.91,106.97,16680.0,103.3348,103.3831,103.2962,103.3541,16680.0
2021-10-22 14:25:00,107.04,107.04,107.01,107.04,3200.0,103.4218,103.4218,103.3928,103.4218,3200.0
2021-10-22 14:30:00,107.1,107.21,107.1,107.21,4400.0,103.4798,103.586,103.4798,103.586,4400.0
2021-10-22 14:35:00,107.24,107.24,107.13,107.13,4272.0,103.615,103.615,103.5087,103.5087,4272.0
2021-10-22 14:40:00,107.19,107.19,107.11,107.11,800.0,103.5667,103.5667,103.4894,103.4894,800.0
2021-10-22 14:45:00,107.16,107.16,107.11,107.14,3676.0,103.5377,103.5377,103.4894,103.5184,3676.0
2021-10-22 14:50:00,107.17,107.17,107.06,107.06,1384.0,103.5474,103.5474,103.4411,103.4411,1384.0
2021-10-22 14:55:00,107.0,107.0,107.0,107.0,400.0,103.3831,103.3831,103.3831,103.3831,400.0
2021-10-22 15:00:00,106.96,106.96,106.81,106.94,6956.0,103.3445,103.3445,103.1996,103.3252,6956.0
2021-10-22 15:05:00,107.07,107.07,106.96,107.05,5076.0,103.4508,103.4508,103.3445,103.4314,5076.0
2021-10-22 15:10:00,107.04,107.04,106.98,106.98,5260.0,103.4218,103.4218,103.3638,103.3638,5260.0
2021-10-22 15:15:00,107.01,107.05,106.94,106.94,2400.0,103.3928,103.4314,103.3252,103.3252,2400.0
2021-10-22 15:20:00,106.92,106.97,106.92,106.92,3600.0,103.3058,103.3541,103.3058,103.3058,3600.0
2021-10-22 15:25:00,106.84,106.84,106.73,106.79,4408.0,103.2285,103.2285,103.1223,103.1802,4408.0
2021-10-22 15:30:00,106.81,107.05,106.81,107.0,7252.0,103.1996,103.4314,103.1996,103.3831,7252.0
2021-10-22 15:35:00,106.92,106.92,106.76,106.76,8400.0,103.3058,103.3058,103.1512,103.1512,8400.0
2021-10-22 15:40:00,106.75,106.82,106.72,106.73,11568.0,103.1416,103.2092,103.1126,103.1223,11568.0
2021-10-22 15:45:00,106.72,106.78,106.67,106.68,13064.0,103.1126,103.1706,103.0643,103.0739,13064.0
2021-10-22 15:50:00,106.7,106.79,106.69,106.76,22088.0,103.0933,103.1802,103.0836,103.1512,22088.0
2021-10-22 15:55:00,106.79,106.85,106.68,106.74,28036.0,103.1802,103.2382,103.0739,103.1319,28036.0
2021-10-25 09:30:00,106.6,106.6,106.6,106.6,19084.0,102.9967,102.9967,102.9967,102.9967,19084.0
2021-10-25 09:35:00,106.64,106.64,106.2,106.2,4000.0,103.0353,103.0353,102.6102,102.6102,4000.0
2021-10-25 09:40:00,106.35,106.59,106.32,106.59,3000.0,102.7551,102.987,102.7261,102.987,3000.0
2021-10-25 09:45:00,106.45,106.7,106.45,106.69,3556.0,102.8517,103.0933,102.8517,103.0836,3556.0
2021-10-25 09:50:00,106.64,106.65,106.64,106.65,800.0,103.0353,103.045,103.0353,103.045,800.0
2021-10-25 09:55:00,106.64,106.86,106.64,106.79,13504.0,103.0353,103.2479,103.0353,103.1802,13504.0
2021-10-25 10:00:00,106.79,107.1,106.79,106.96,6100.0,103.1802,103.4798,103.1802,103.3445,6100.0
2021-10-25 10:05:00,106.86,106.93,106.86,106.91,1200.0,103.2479,103.3155,103.2479,103.2962,1200.0
2021-10-25 10:10:00,107.03,107.03,106.81,106.81,1800.0,103.4121,103.4121,103.1996,103.1996,1800.0
2021-10-25 10:15:00,106.81,106.84,106.78,106.84,2000.0,103.1996,103.2285,103.1706,103.2285,2000.0
2021-10-25 10:20:00,106.95,106.95,106.8,106.8,2068.0,103.3348,103.3348,103.1899,103.1899,2068.0
2021-10-25 10:25:00,106.77,106.81,106.77,106.81,1200.0,103.1609,103.1996,103.1609,103.1996,1200.0
2021-10-25 10:30:00,106.76,106.96,106.76,106.89,3600.0,103.1512,103.3445,103.1512,103.2769,3600.0
2021-10-25 10:35:00,107.0,107.0,106.8,106.92,4800.0,103.3831,103.3831,103.1899,103.3058,4800.0
2021-10-25 10:40:00,107.0,107.06,106.98,107.03,4800.0,103.3831,103.4411,103.3638,103.4121,4800.0
2021-10-25 10:45:00,106.99,107.0,106.99,106.99,2000.0,103.3735,103.3831,103.3735,103.3735,2000.0
2021-10-25 10:50:00,107.04,107.04,107.0,107.0,1760.0,103.4218,103.4218,103.3831,103.3831,1760.0
2021-10-25 10:55:00,106.97,106.98,106.97,106.97,1200.0,103.3541,103.3638,103.3541,103.3541,1200.0
2021-10-25 11:00:00,106.92,106.99,106.9,106.93,6004.0,103.3058,103.3735,103.2865,103.3155,6004.0
2021-10-25 11:05:00,107.02,107.13,107.02,107.13,3200.0,103.4025,103.5087,103.4025,103.5087,3200.0
2021-10-25 11:10:00,107.0,107.05,107.0,107.04,2000.0,103.3831,103.4314,103.3831,103.4218,2000.0
2021-10-25 11:15:00,107.08,107.08,107.03,107.03,1600.0,103.4604,103.4604,103.4121,103.4121,1600.0
2021-10-25 11:20:00,107.01,107.01,106.96,106.97,3620.0,103.3928,103.3928,103.3445,103.3541,3620.0
2021-10-25 11:25:00,106.94,107.01,106.94,107.0,4020.0,103.3252,103.3928,103.3252,103.3831,4020.0
2021-10-25 11:30:00,107.0,107.06,106.98,107.06,4800.0,103.3831,103.4411,103.3638,103.4411,4800.0
2021-10-25 11:35:00,107.02,107.08,107.02,107.08,1600.0,103.4025,103.4604,103.4025,103.4604,1600.0
2021-10-25 11:40:00,107.05,107.11,107.05,107.05,2400.0,103.4314,103.4894,103.4314,103.4314,2400.0
2021-10-25 11:45:00,107.05,107.06,106.96,106.97,4816.0,103.4314,103.4411,103.3445,103.3541,4816.0
2021-10-25 11:50:00,106.94,107.05,106.94,107.0,3200.0,103.3252,103.4314,103.3252,103.3831,3200.0
2021-10-25 11:55:00,107.0,107.0,107.0,107.0,0.0,103.3831,103.3831,103.3831,103.3831,0.0
2021-10-25 12:00:00,106.97,107.13,106.96,107.13,6800.0,103.3541,103.5087,103.3445,103.5087,6800.0
2021-10-25 12:05:00,107.14,107.21,107.14,107.21,3568.0,103.5184,103.586,103.5184,103.586,3568.0
2021-10-25 12:10:00,107.23,107.23,107.12,107.12,4000.0,103.6054,103.6054,103.4991,103.4991,4000.0
2021-10-25 12:15:00,107.13,107.13,107.1,107.1,800.0,103.5087,103.5087,103.4798,103.4798,800.0
2021-10-25 12:20:00,107.13,107.15,107.13,107.15,800.0,103.5087,103.5281,103.5087,103.5281,800.0
2021-10-25 12:25:00,107.08,107.16,107.08,107.16,800.0,103.4604,103.5377,103.4604,103.5377,800.0
2021-10-25 12:30:00,107.13,107.13,107.09,107.12,2400.0,103.5087,103.5087,103.4701,103.4991,2400.0
2021-10-25 12:35:00,107.09,107.09,107.02,107.02,2400.0,103.4701,103.4701,103.4025,103.4025,2400.0
2021-10-25 12:40:00,106.96,107.0,106.96,107.0,816.0,103.3445,103.3831,103.3445,103.3831,816.0
2021-10-25 12:45:00,107.01,107.01,107.01,107.01,400.0,103.3928,103.3928,103.3928,103.3928,400.0
2021-10-25 12:50:00,107.04,107.08,106.98,106.99,2400.0,103.4218,103.4604,103.3638,103.3735,2400.0
2021-10-25 12:55:00,107.03,107.05,107.03,107.05,800.0,103.4121,103.4314,103.4121,103.4314,800.0
2021-10-25 13:00:00,107.11,107.24,107.09,107.24,2800.0,103.4894,103.615,103.4701,103.615,2800.0
2021-10-25 13:05:00,107.24,107.27,107.24,107.27,800.0,103.615,103.644,103.615,103.644,800.0
2021-10-25 13:10:00,107.23,107.23,107.23,107.23,400.0,103.6054,103.6054,103.6054,103.6054,400.0
2021-10-25 13:15:00,107.21,107.21,107.21,107.21,400.0,103.586,103.586,103.586,103.586,400.0
2021-10-25 13:20:00,107.21,107.23,107.17,107.23,2400.0,103.586,103.6054,103.5474,103.6054,2400.0
2021-10-25 13:25:00,107.23,107.23,107.23,107.23,0.0,103.6054,103.6054,103.6054,103.6054,0.0
2021-10-25 13:30:00,107.25,107.32,107.25,107.3,3596.0,103.6247,103.6923,103.6247,103.673,3596.0
2021-10-25 13:35:00,107.29,107.29,107.22,107.22,1600.0,103.6633,103.6633,103.5957,103.5957,1600.0
2021-10-25 13:40:00,107.23,107.23,107.12,107.17,5600.0,103.6054,103.6054,103.4991,103.5474,5600.0
2021-10-25 13:45:00,107.18,107.18,107.14,107.14,800.0,103.557,103.557,103.5184,103.5184,800.0
2021-10-25 13:50:00,107.16,107.16,107.15,107.16,4000.0,103.5377,103.5377,103.5281,103.5377,4000.0
2021-10-25 13:55:00,107.19,107.2,107.17,107.19,2800.0,103.5667,103.5764,103.5474,103.5667,2800.0
2021-10-25 14:00:00,107.16,107.16,107.12,107.15,4000.0,103.5377,103.5377,103.4991,103.5281,4000.0
2021-10-25 14:05:00,107.21,107.21,107.11,107.11,4460.0,103.586,103.586,103.4894,103.4894,4460.0
2021-10-25 14:10:00,107.1,107.1,107.0,107.06,3200.0,103.4798,103.4798,103.3831,103.4411,3200.0
2021-10-25 14:15:00,107.13,107.13,107.13,107.13,400.0,103.5087,103.5087,103.5087,103.5087,400.0
2021-10-25 14:20:00,107.19,107.19,107.11,107.11,2380.0,103.5667,103.5667,103.4894,103.4894,2380.0
2021-10-25 14:25:00,107.18,107.2,107.14,107.17,8000.0,103.557,103.5764,103.5184,103.5474,8000.0
2021-10-25 14:30:00,107.14,107.19,107.14,107.14,2400.0,103.5184,103.5667,103.5184,103.5184,2400.0
2021-10-25 14:35:00,107.17,107.17,107.11,107.14,2420.0,103.5474,103.5474,103.4894,103.5184,2420.0
2021-10-25 14:40:00,107.18,107.19,107.18,107.19,800.0,103.557,103.5667,103.557,103.5667,800.0
2021-10-25 14:45:00,107.2,107.34,107.2,107.32,12232.0,103.5764,103.7116,103.5764,103.6923,12232.0
2021-10-25 14:50:00,107.33,107.37,107.33,107.36,4800.0,103.702,103.7406,103.702,103.731,4800.0
2021-10-25 14:55:00,107.41,107.43,107.33,107.4,6268.0,103.7793,103.7986,103.702,103.7696,6268.0
2021-10-25 15:00:00,107.38,107.43,107.37,107.38,3760.0,103.7503,103.7986,103.7406,103.7503,3760.0
2021-10-25 15:05:00,107.47,107.52,107.43,107.43,22652.0,103.8372,103.8856,103.7986,103.7986,22652.0
2021-10-25 15:10:00,107.44,107.44,107.42,107.42,1696.0,103.8083,103.8083,103.7889,103.7889,1696.0
2021-10-25 15:15:00,107.39,107.39,107.29,107.29,2824.0,103.7599,103.7599,103.6633,103.6633,2824.0
2021-10-25 15:20:00,107.28,107.28,107.25,107.25,1272.0,103.6537,103.6537,103.6247,103.6247,1272.0
2021-10-25 15:25:00,107.22,107.24,107.22,107.24,1836.0,103.5957,103.615,103.5957,103.615,1836.0
2021-10-25 15:30:00,107.31,107.32,107.24,107.26,3200.0,103.6827,103.6923,103.615,103.6343,3200.0
2021-10-25 15:35:00,107.24,107.29,107.24,107.29,3600.0,103.615,103.6633,103.615,103.6633,3600.0
2021-10-25 15:40:00,107.33,107.33,107.25,107.27,5000.0,103.702,103.702,103.6247,103.644,5000.0
2021-10-25 15:45:00,107.31,107.31,107.25,107.25,800.0,103.6827,103.6827,103.6247,103.6247,800.0
2021-10-25 15:50:00,107.28,107.28,107.1,107.11,14400.0,103.6537,103.6537,103.4798,103.4894,14400.0
2021-10-25 15:55:00,107.13,107.15,106.99,107.14,34900.0,103.5087,103.5281,103.3735,103.5184,34900.0
2021-10-26 09:30:00,107.55,107.55,107.17,107.17,15448.0,103.9145,103.9145,103.5474,103.5474,15448.0
2021-10-26 09:35:00,107.52,107.52,107.51,107.52,400.0,103.8856,103.8856,103.8759,103.8856,400.0
2021-10-26 09:40:00,107.49,107.49,107.35,107.35,5220.0,103.8566,103.8566,103.7213,103.7213,5220.0
2021-10-26 09:45:00,107.49,107.5,107.44,107.47,1600.0,103.8566,103.8662,103.8083,103.8372,1600.0
2021-10-26 09:50:00,107.37,107.6,107.04,107.52,8800.0,103.7406,103.9629,103.4218,103.8856,8800.0
2021-10-26 09:55:00,107.52,107.52,107.37,107.37,1400.0,103.8856,103.8856,103.7406,103.7406,1400.0
2021-10-26 10:00:00,107.35,107.61,107.27,107.61,1600.0,103.7213,103.9725,103.644,103.9725,1600.0
2021-10-26 10:05:00,107.64,107.64,107.62,107.62,800.0,104.0015,104.0015,103.9822,103.9822,800.0
2021-10-26 10:10:00,107.63,107.63,107.63,107.63,400.0,103.9918,103.9918,103.9918,103.9918,400.0
2021-10-26 10:15:00,107.66,107.7,107.59,107.59,5944.0,104.0208,104.0595,103.9532,103.9532,5944.0
2021-10-26 10:20:00,107.63,107.73,107.55,107.73,5200.0,103.9918,104.0885,103.9145,104.0885,5200.0
2021-10-26 10:25:00,107.74,107.74,107.74,107.74,400.0,104.0981,104.0981,104.0981,104.0981,400.0
2021-10-26 10:30:00,107.69,107.69,107.62,107.65,2932.0,104.0498,104.0498,103.9822,104.0112,2932.0
2021-10-26 10:35:00,107.64,107.65,107.64,107.65,1512.0,104.0015,104.0112,104.0015,104.0112,1512.0
2021-10-26 10:40:00,107.66,107.67,107.64,107.65,4152.0,104.0208,104.0305,104.0015,104.0112,4152.0
2021-10-26 10:45:00,107.58,107.6,107.53,107.6,4148.0,103.9435,103.9629,103.8952,103.9629,4148.0
2021-10-26 10:50:00,107.65,107.68,107.65,107.68,800.0,104.0112,104.0401,104.0112,104.0401,800.0
2021-10-26 10:55:00,107.75,107.81,107.74,107.76,3244.0,104.1078,104.1658,104.0981,104.1174,3244.0
2021-10-26 11:00:00,107.8,107.94,107.79,107.85,18836.0,104.1561,104.2914,104.1464,104.2044,18836.0
2021-10-26 11:05:00,107.84,108.21,107.78,108.13,13088.0,104.1947,104.5522,104.1368,104.4749,13088.0
2021-10-26 11:10:00,108.08,108.08,107.96,107.97,9056.0,104.4266,104.4266,104.3107,104.3203,9056.0
2021-10-26 11:15:00,107.76,108.0,107.76,107.85,15160.0,104.1174,104.3493,104.1174,104.2044,15160.0
2021-10-26 11:20:00,107.88,107.88,107.83,107.84,3340.0,104.2334,104.2334,104.1851,104.1947,3340.0
2021-10-26 11:25:00,107.84,107.84,107.84,107.84,0.0,104.1947,104.1947,104.1947,104.1947,0.0
2021-10-26 11:30:00,107.99,108.06,107.81,107.81,3020.0,104.3397,104.4073,104.1658,104.1658,3020.0
2021-10-26 11:35:00,107.97,107.98,107.96,107.98,1200.0,104.3203,104.33,104.3107,104.33,1200.0
2021-10-26 11:40:00,107.98,107.98,107.98,107.98,0.0,104.33,104.33,104.33,104.33,0.0
2021-10-26 11:45:00,108.04,108.04,107.96,107.99,2000.0,104.388,104.388,104.3107,104.3397,2000.0
2021-10-26 11:50:00,107.96,107.96,107.96,107.96,800.0,104.3107,104.3107,104.3107,104.3107,800.0
2021-10-26 11:55:00,107.85,107.85,107.85,107.85,400.0,104.2044,104.2044,104.2044,104.2044,400.0
2021-10-26 12:00:00,107.7,107.7,107.65,107.7,6140.0,104.0595,104.0595,104.0112,104.0595,6140.0
2021-10-26 12:05:00,107.63,107.7,107.63,107.69,1200.0,103.9918,104.0595,103.9918,104.0498,1200.0
2021-10-26 12:10:00,107.68,107.76,107.68,107.76,828.0,104.0401,104.1174,104.0401,104.1174,828.0
2021-10-26 12:15:00,107.76,107.78,107.71,107.74,3160.0,104.1174,104.1368,104.0691,104.0981,3160.0
2021-10-26 12:20:00,107.78,107.85,107.78,107.85,800.0,104.1368,104.2044,104.1368,104.2044,800.0
2021-10-26 12:25:00,107.83,107.86,107.83,107.86,800.0,104.1851,104.2141,104.1851,104.2141,800.0
2021-10-26 12:30:00,107.66,107.66,107.66,107.66,400.0,104.0208,104.0208,104.0208,104.0208,400.0
2021-10-26 12:35:00,107.62,107.72,107.62,107.71,3200.0,103.9822,104.0788,103.9822,104.0691,3200.0
2021-10-26 12:40:00,107.71,107.71,107.71,107.71,400.0,104.0691,104.0691,104.0691,104.0691,400.0
2021-10-26 12:45:00,107.82,107.82,107.78,107.79,2400.0,104.1754,104.1754,104.1368,104.1464,2400.0
2021-10-26 12:50:00,107.74,107.74,107.74,107.74,1200.0,104.0981,104.0981,104.0981,104.0981,1200.0
2021-10-26 12:55:00,107.9,107.93,107.89,107.93,1600.0,104.2527,104.2817,104.243,104.2817,1600.0
2021-10-26 13:00:00,107.95,107.99,107.86,107.88,3600.0,104.301,104.3397,104.2141,104.2334,3600.0
2021-10-26 13:05:00,107.88,107.88,107.83,107.83,800.0,104.2334,104.2334,104.1851,104.1851,800.0
2021-10-26 13:10:00,107.8,107.8,107.73,107.76,2800.0,104.1561,104.1561,104.0885,104.1174,2800.0
2021-10-26 13:15:00,107.74,107.79,107.74,107.79,800.0,104.0981,104.1464,104.0981,104.1464,800.0
2021-10-26 13:20:00,107.78,107.78,107.74,107.74,800.0,104.1368,104.1368,104.0981,104.0981,800.0
2021-10-26 13:25:00,107.74,107.74,107.74,107.74,0.0,104.0981,104.0981,104.0981,104.0981,0.0
2021-10-26 13:30:00,107.78,107.92,107.78,107.92,800.0,104.1368,104.272,104.1368,104.272,800.0
2021-10-26 13:35:00,107.94,107.94,107.86,107.89,2520.0,104.2914,104.2914,104.2141,104.243,2520.0
2021-10-26 13:40:00,107.83,107.83,107.79,107.79,800.0,104.1851,104.1851,104.1464,104.1464,800.0
2021-10-26 13:45:00,107.83,107.85,107.83,107.85,1600.0,104.1851,104.2044,104.1851,104.2044,1600.0
2021-10-26 13:50:00,107.83,107.83,107.83,107.83,1600.0,104.1851,104.1851,104.1851,104.1851,1600.0
2021-10-26 13:55:00,107.83,107.83,107.83,107.83,400.0,104.1851,104.1851,104.1851,104.1851,400.0
2021-10-26 14:00:00,107.95,107.95,107.89,107.89,1200.0,104.301,104.301,104.243,104.243,1200.0
2021-10-26 14:05:00,107.92,107.92,107.89,107.89,800.0,104.272,104.272,104.243,104.243,800.0
2021-10-26 14:10:00,107.85,107.85,107.85,107.85,400.0,104.2044,104.2044,104.2044,104.2044,400.0
2021-10-26 14:15:00,107.85,107.85,107.85,107.85,0.0,104.2044,104.2044,104.2044,104.2044,0.0
2021-10-26 14:20:00,107.87,107.87,107.87,107.87,2400.0,104.2237,104.2237,104.2237,104.2237,2400.0
2021-10-26 14:25:00,107.87,107.9,107.87,107.9,800.0,104.2237,104.2527,104.2237,104.2527,800.0
2021-10-26 14:30:00,107.93,107.97,107.9,107.9,2988.0,104.2817,104.3203,104.2527,104.2527,2988.0
2021-10-26 14:35:00,107.82,107.83,107.82,107.83,1200.0,104.1754,104.1851,104.1754,104.1851,1200.0
2021-10-26 14:40:00,107.85,107.85,107.8,107.82,2000.0,104.2044,104.2044,104.1561,104.1754,2000.0
2021-10-26 14:45:00,107.88,107.88,107.88,107.88,1200.0,104.2334,104.2334,104.2334,104.2334,1200.0
2021-10-26 14:50:00,107.92,107.92,107.88,107.88,800.0,104.272,104.272,104.2334,104.2334,800.0
2021-10-26 14:55:00,107.88,107.89,107.88,107.89,2000.0,104.2334,104.243,104.2334,104.243,2000.0
2021-10-26 15:00:00,107.93,108.0,107.93,108.0,2400.0,104.2817,104.3493,104.2817,104.3493,2400.0
2021-10-26 15:05:00,107.96,108.01,107.95,108.01,1200.0,104.3107,104.359,104.301,104.359,1200.0
2021-10-26 15:10:00,108.0,108.0,107.99,107.99,1204.0,104.3493,104.3493,104.3397,104.3397,1204.0
2021-10-26 15:15:00,108.04,108.06,108.02,108.04,4000.0,104.388,104.4073,104.3687,104.388,4000.0
2021-10-26 15:20:00,108.0,108.0,107.94,108.0,38784.0,104.3493,104.3493,104.2914,104.3493,38784.0
2021-10-26 15:25:00,107.96,107.98,107.85,107.88,4400.0,104.3107,104.33,104.2044,104.2334,4400.0
2021-10-26 15:30:00,107.89,107.92,107.85,107.92,6016.0,104.243,104.272,104.2044,104.272,6016.0
2021-10-26 15:35:00,107.89,107.89,107.76,107.76,9200.0,104.243,104.243,104.1174,104.1174,9200.0
2021-10-26 15:40:00,107.79,107.88,107.78,107.88,3200.0,104.1464,104.2334,104.1368,104.2334,3200.0
2021-10-26 15:45:00,107.87,108.02,107.87,107.89,7200.0,104.2237,104.3687,104.2237,104.243,7200.0
2021-10-26 15:50:00,107.85,107.9,107.34,107.63,57204.0,104.2044,104.2527,103.7116,103.9918,57204.0
2021-10-26 15:55:00,107.63,107.72,107.51,107.56,104220.0,103.9918,104.0788,103.8759,103.9242,104220.0
2021-10-27 09:30:00,107.82,107.82,107.08,107.08,21236.0,104.1754,104.1754,103.4604,103.4604,21236.0
2021-10-27 09:35:00,106.77,106.77,106.4,106.56,10640.0,103.1609,103.1609,102.8034,102.958,10640.0
2021-10-27 09:40:00,106.55,106.61,106.31,106.31,8400.0,102.9483,103.0063,102.7165,102.7165,8400.0
2021-10-27 09:45:00,106.3,106.59,106.3,106.41,3200.0,102.7068,102.987,102.7068,102.8131,3200.0
2021-10-27 09:50:00,106.28,106.36,106.17,106.27,2008.0,102.6875,102.7648,102.5812,102.6778,2008.0
2021-10-27 09:55:00,106.22,106.41,106.22,106.41,2000.0,102.6295,102.8131,102.6295,102.8131,2000.0
2021-10-27 10:00:00,106.53,106.53,106.29,106.32,4492.0,102.929,102.929,102.6971,102.7261,4492.0
2021-10-27 10:05:00,106.37,106.39,106.28,106.39,2936.0,102.7744,102.7938,102.6875,102.7938,2936.0
2021-10-27 10:10:00,106.46,106.49,106.36,106.36,2000.0,102.8614,102.8904,102.7648,102.7648,2000.0
2021-10-27 10:15:00,106.29,106.29,105.86,105.86,1600.0,102.6971,102.6971,102.2817,102.2817,1600.0
2021-10-27 10:20:00,105.91,106.11,105.9,106.11,5200.0,102.33,102.5232,102.3203,102.5232,5200.0
2021-10-27 10:25:00,106.04,106.04,106.04,106.04,400.0,102.4556,102.4556,102.4556,102.4556,400.0
2021-10-27 10:30:00,106.0,106.09,106.0,106.08,3200.0,102.4169,102.5039,102.4169,102.4942,3200.0
2021-10-27 10:35:00,106.08,106.08,106.08,106.08,0.0,102.4942,102.4942,102.4942,102.4942,0.0
2021-10-27 10:40:00,105.94,105.94,105.8,105.92,1200.0,102.359,102.359,102.2237,102.3396,1200.0
2021-10-27 10:45:00,105.95,105.96,105.95,105.96,800.0,102.3686,102.3783,102.3686,102.3783,800.0
2021-10-27 10:50:00,106.07,106.16,105.97,106.16,3600.0,102.4846,102.5715,102.3879,102.5715,3600.0
2021-10-27 10:55:00,106.14,106.16,106.12,106.12,1600.0,102.5522,102.5715,102.5329,102.5329,1600.0
2021-10-27 11:00:00,106.18,106.18,106.18,106.18,400.0,102.5908,102.5908,102.5908,102.5908,400.0
2021-10-27 11:05:00,106.16,106.16,106.09,106.09,2092.0,102.5715,102.5715,102.5039,102.5039,2092.0
2021-10-27 11:10:00,106.15,106.24,106.12,106.24,1600.0,102.5619,102.6488,102.5329,102.6488,1600.0
2021-10-27 11:15:00,106.37,106.48,106.37,106.48,2400.0,102.7744,102.8807,102.7744,102.8807,2400.0
2021-10-27 11:20:00,106.46,106.49,106.41,106.41,2276.0,102.8614,102.8904,102.8131,102.8131,2276.0
2021-10-27 11:25:00,106.41,106.41,106.41,106.41,0.0,102.8131,102.8131,102.8131,102.8131,0.0
2021-10-27 11:30:00,106.53,106.53,106.49,106.51,1928.0,102.929,102.929,102.8904,102.9097,1928.0
2021-10-27 11:35:00,106.59,106.61,106.58,106.61,3600.0,102.987,103.0063,102.9773,103.0063,3600.0
2021-10-27 11:40:00,106.63,106.68,106.63,106.63,4216.0,103.0256,103.0739,103.0256,103.0256,4216.0
2021-10-27 11:45:00,106.61,106.61,106.54,106.56,3576.0,103.0063,103.0063,102.9387,102.958,3576.0
2021-10-27 11:50:00,106.53,106.53,106.34,106.34,6820.0,102.929,102.929,102.7454,102.7454,6820.0
2021-10-27 11:55:00,106.33,106.33,106.3,106.3,2040.0,102.7358,102.7358,102.7068,102.7068,2040.0
2021-10-27 12:00:00,106.33,106.33,106.29,106.29,2908.0,102.7358,102.7358,102.6971,102.6971,2908.0
2021-10-27 12:05:00,106.33,106.39,106.33,106.39,1980.0,102.7358,102.7938,102.7358,102.7938,1980.0
2021-10-27 12:10:00,106.38,106.44,106.38,106.44,2036.0,102.7841,102.8421,102.7841,102.8421,2036.0
2021-10-27 12:15:00,106.48,106.49,106.42,106.49,4400.0,102.8807,102.8904,102.8227,102.8904,4400.0
2021-10-27 12:20:00,106.48,106.48,106.48,106.48,400.0,102.8807,102.8807,102.8807,102.8807,400.0
2021-10-27 12:25:00,106.47,106.47,106.47,106.47,400.0,102.871,102.871,102.871,102.871,400.0
2021-10-27 12:30:00,106.52,106.54,106.52,106.54,1600.0,102.9194,102.9387,102.9194,102.9387,1600.0
2021-10-27 12:35:00,106.5,106.5,106.43,106.43,2400.0,102.9,102.9,102.8324,102.8324,2400.0
2021-10-27 12:40:00,106.49,106.49,106.39,106.39,1200.0,102.8904,102.8904,102.7938,102.7938,1200.0
2021-10-27 12:45:00,106.36,106.36,106.36,106.36,400.0,102.7648,102.7648,102.7648,102.7648,400.0
2021-10-27 12:50:00,106.36,106.41,106.36,106.41,1600.0,102.7648,102.8131,102.7648,102.8131,1600.0
2021-10-27 12:55:00,106.4,106.4,106.4,106.4,476.0,102.8034,102.8034,102.8034,102.8034,476.0
2021-10-27 13:00:00,106.42,106.42,106.33,106.33,800.0,102.8227,102.8227,102.7358,102.7358,800.0
2021-10-27 13:05:00,106.41,106.41,106.41,106.41,800.0,102.8131,102.8131,102.8131,102.8131,800.0
2021-10-27 13:10:00,106.36,106.41,106.36,106.41,800.0,102.7648,102.8131,102.7648,102.8131,800.0
2021-10-27 13:15:00,106.41,106.45,106.41,106.44,1600.0,102.8131,102.8517,102.8131,102.8421,1600.0
2021-10-27 13:20:00,106.44,106.44,106.44,106.44,0.0,102.8421,102.8421,102.8421,102.8421,0.0
2021-10-27 13:25:00,106.47,106.47,106.47,106.47,400.0,102.871,102.871,102.871,102.871,400.0
2021-10-27 13:30:00,106.5,106.6,106.5,106.55,6492.0,102.9,102.9967,102.9,102.9483,6492.0
2021-10-27 13:35:00,106.56,106.56,106.52,106.52,800.0,102.958,102.958,102.9194,102.9194,800.0
2021-10-27 13:40:00,106.53,106.55,106.52,106.55,812.0,102.929,102.9483,102.9194,102.9483,812.0
2021-10-27 13:45:00,106.55,106.55,106.55,106.55,0.0,102.9483,102.9483,102.9483,102.9483,0.0
2021-10-27 13:50:00,106.53,106.62,106.52,106.62,2400.0,102.929,103.016,102.9194,103.016,2400.0
2021-10-27 13:55:00,106.64,106.81,106.64,106.81,5200.0,103.0353,103.1996,103.0353,103.1996,5200.0
2021-10-27 14:00:00,106.73,106.73,106.64,106.66,2000.0,103.1223,103.1223,103.0353,103.0546,2000.0
2021-10-27 14:05:00,106.67,106.68,106.66,106.66,1668.0,103.0643,103.0739,103.0546,103.0546,1668.0
2021-10-27 14:10:00,106.66,106.66,106.65,106.65,1200.0,103.0546,103.0546,103.045,103.045,1200.0
2021-10-27 14:15:00,106.67,106.74,106.67,106.73,2400.0,103.0643,103.1319,103.0643,103.1223,2400.0
2021-10-27 14:20:00,106.65,106.65,106.57,106.57,1200.0,103.045,103.045,102.9677,102.9677,1200.0
2021-10-27 14:25:00,106.51,106.53,106.49,106.49,1376.0,102.9097,102.929,102.8904,102.8904,1376.0
2021-10-27 14:30:00,106.41,106.41,106.16,106.27,23908.0,102.8131,102.8131,102.5715,102.6778,23908.0
2021-10-27 14:35:00,106.25,106.25,106.21,106.25,1600.0,102.6585,102.6585,102.6198,102.6585,1600.0
2021-10-27 14:40:00,106.17,106.17,106.17,106.17,1200.0,102.5812,102.5812,102.5812,102.5812,1200.0
2021-10-27 14:45:00,106.17,106.17,106.15,106.15,2800.0,102.5812,102.5812,102.5619,102.5619,2800.0
2021-10-27 14:50:00,106.15,106.15,106.08,106.08,5292.0,102.5619,102.5619,102.4942,102.4942,5292.0
2021-10-27 14:55:00,106.1,106.1,106.07,106.07,800.0,102.5136,102.5136,102.4846,102.4846,800.0
2021-10-27 15:00:00,106.02,106.11,106.02,106.06,5200.0,102.4363,102.5232,102.4363,102.4749,5200.0
2021-10-27 15:05:00,106.06,106.06,106.06,106.06,400.0,102.4749,102.4749,102.4749,102.4749,400.0
2021-10-27 15:10:00,105.98,105.98,105.87,105.87,2800.0,102.3976,102.3976,102.2913,102.2913,2800.0
2021-10-27 15:15:00,105.81,105.95,105.81,105.86,12400.0,102.2334,102.3686,102.2334,102.2817,12400.0
2021-10-27 15:20:00,105.86,105.95,105.84,105.95,6600.0,102.2817,102.3686,102.2623,102.3686,6600.0
2021-10-27 15:25:00,106.0,106.14,106.0,106.14,4280.0,102.4169,102.5522,102.4169,102.5522,4280.0
2021-10-27 15:30:00,106.11,106.13,106.04,106.13,12000.0,102.5232,102.5425,102.4556,102.5425,12000.0
2021-10-27 15:35:00,106.18,106.23,106.18,106.2,1600.0,102.5908,102.6392,102.5908,102.6102,1600.0
2021-10-27 15:40:00,106.21,106.21,106.12,106.13,11968.0,102.6198,102.6198,102.5329,102.5425,11968.0
2021-10-27 15:45:00,106.11,106.15,105.89,105.89,6448.0,102.5232,102.5619,102.3107,102.3107,6448.0
2021-10-27 15:50:00,105.89,105.89,105.67,105.8,14364.0,102.3107,102.3107,102.0981,102.2237,14364.0
2021-10-27 15:55:00,105.82,105.9,105.67,105.67,28520.0,102.243,102.3203,102.0981,102.0981,28520.0
2021-10-28 09:30:00,105.88,106.08,105.75,105.91,13624.0,102.301,102.4942,102.1754,102.33,13624.0
2021-10-28 09:35:00,106.61,106.61,105.97,105.97,4004.0,103.0063,103.0063,102.3879,102.3879,4004.0
2021-10-28 09:40:00,106.11,106.19,106.08,106.19,2456.0,102.5232,102.6005,102.4942,102.6005,2456.0
2021-10-28 09:45:00,106.3,106.58,106.3,106.48,5200.0,102.7068,102.9773,102.7068,102.8807,5200.0
2021-10-28 09:50:00,106.47,106.64,106.47,106.59,1608.0,102.871,103.0353,102.871,102.987,1608.0
2021-10-28 09:55:00,106.5,106.5,106.31,106.41,3600.0,102.9,102.9,102.7165,102.8131,3600.0
2021-10-28 10:00:00,106.26,106.26,106.06,106.06,1200.0,102.6681,102.6681,102.4749,102.4749,1200.0
2021-10-28 10:05:00,106.2,106.38,106.2,106.31,2972.0,102.6102,102.7841,102.6102,102.7165,2972.0
2021-10-28 10:10:00,106.26,106.26,106.0,106.0,2800.0,102.6681,102.6681,102.4169,102.4169,2800.0
2021-10-28 10:15:00,106.04,106.26,105.85,106.16,12800.0,102.4556,102.6681,102.272,102.5715,12800.0
2021-10-28 10:20:00,106.17,106.34,106.16,106.25,3632.0,102.5812,102.7454,102.5715,102.6585,3632.0
2021-10-28 10:25:00,106.23,106.23,106.11,106.11,2800.0,102.6392,102.6392,102.5232,102.5232,2800.0
2021-10-28 10:30:00,106.01,106.14,106.01,106.14,1244.0,102.4266,102.5522,102.4266,102.5522,1244.0
2021-10-28 10:35:00,106.14,106.19,106.1,106.19,2416.0,102.5522,102.6005,102.5136,102.6005,2416.0
2021-10-28 10:40:00,106.17,106.17,106.17,106.17,400.0,102.5812,102.5812,102.5812,102.5812,400.0
2021-10-28 10:45:00,106.13,106.26,106.13,106.23,4800.0,102.5425,102.6681,102.5425,102.6392,4800.0
2021-10-28 10:50:00,106.08,106.08,106.08,106.08,400.0,102.4942,102.4942,102.4942,102.4942,400.0
2021-10-28 10:55:00,106.06,106.06,105.98,105.98,800.0,102.4749,102.4749,102.3976,102.3976,800.0
2021-10-28 11:00:00,105.97,105.99,105.83,105.89,7000.0,102.3879,102.4073,102.2527,102.3107,7000.0
2021-10-28 11:05:00,105.87,105.87,105.7,105.86,3660.0,102.2913,102.2913,102.1271,102.2817,3660.0
2021-10-28 11:10:00,105.82,105.84,105.78,105.82,4092.0,102.243,102.2623,102.2044,102.243,4092.0
2021-10-28 11:15:00,105.85,105.85,105.6,105.63,3272.0,102.272,102.272,102.0305,102.0594,3272.0
2021-10-28 11:20:00,105.67,105.7,105.6,105.68,5200.0,102.0981,102.1271,102.0305,102.1078,5200.0
2021-10-28 11:25:00,105.63,105.63,105.53,105.56,3900.0,102.0594,102.0594,101.9628,101.9918,3900.0
2021-10-28 11:30:00,105.5,105.51,105.5,105.51,4644.0,101.9338,101.9435,101.9338,101.9435,4644.0
2021-10-28 11:35:00,105.55,105.57,105.54,105.55,2800.0,101.9821,102.0015,101.9725,101.9821,2800.0
2021-10-28 11:40:00,105.61,105.67,105.53,105.53,6832.0,102.0401,102.0981,101.9628,101.9628,6832.0
2021-10-28 11:45:00,105.51,105.51,105.47,105.47,3200.0,101.9435,101.9435,101.9048,101.9048,3200.0
2021-10-28 11:50:00,105.28,105.45,105.2,105.45,4800.0,101.7213,101.8855,101.644,101.8855,4800.0
2021-10-28 11:55:00,105.46,105.46,105.43,105.44,1200.0,101.8952,101.8952,101.8662,101.8759,1200.0
2021-10-28 12:00:00,105.51,105.57,105.51,105.57,2400.0,101.9435,102.0015,101.9435,102.0015,2400.0
2021-10-28 12:05:00,105.73,105.77,105.73,105.76,2000.0,102.1561,102.1947,102.1561,102.185,2000.0
2021-10-28 12:10:00,105.81,105.81,105.62,105.67,2800.0,102.2334,102.2334,102.0498,102.0981,2800.0
2021-10-28 12:15:00,105.8,105.8,105.74,105.75,800.0,102.2237,102.2237,102.1657,102.1754,800.0
2021-10-28 12:20:00,105.73,105.76,105.73,105.76,1124.0,102.1561,102.185,102.1561,102.185,1124.0
2021-10-28 12:25:00,105.77,105.77,105.54,105.67,7600.0,102.1947,102.1947,101.9725,102.0981,7600.0
2021-10-28 12:30:00,105.63,105.73,105.63,105.73,3320.0,102.0594,102.1561,102.0594,102.1561,3320.0
2021-10-28 12:35:00,105.72,105.8,105.72,105.8,2080.0,102.1464,102.2237,102.1464,102.2237,2080.0
2021-10-28 12:40:00,105.86,105.86,105.86,105.86,400.0,102.2817,102.2817,102.2817,102.2817,400.0
2021-10-28 12:45:00,105.83,105.83,105.78,105.83,2640.0,102.2527,102.2527,102.2044,102.2527,2640.0
2021-10-28 12:50:00,105.82,105.82,105.73,105.73,2336.0,102.243,102.243,102.1561,102.1561,2336.0
2021-10-28 12:55:00,105.75,105.75,105.66,105.66,1600.0,102.1754,102.1754,102.0884,102.0884,1600.0
2021-10-28 13:00:00,105.75,105.75,105.75,105.75,400.0,102.1754,102.1754,102.1754,102.1754,400.0
2021-10-28 13:05:00,105.82,105.82,105.81,105.81,1600.0,102.243,102.243,102.2334,102.2334,1600.0
2021-10-28 13:10:00,105.81,105.81,105.73,105.74,2400.0,102.2334,102.2334,102.1561,102.1657,2400.0
2021-10-28 13:15:00,105.74,105.75,105.7,105.7,2000.0,102.1657,102.1754,102.1271,102.1271,2000.0
2021-10-28 13:20:00,105.69,105.7,105.66,105.68,1600.0,102.1174,102.1271,102.0884,102.1078,1600.0
2021-10-28 13:25:00,105.71,105.71,105.71,105.71,400.0,102.1367,102.1367,102.1367,102.1367,400.0
2021-10-28 13:30:00,105.7,105.78,105.69,105.78,2400.0,102.1271,102.2044,102.1174,102.2044,2400.0
2021-10-28 13:35:00,105.78,105.81,105.73,105.79,4000.0,102.2044,102.2334,102.1561,102.214,4000.0
2021-10-28 13:40:00,105.81,105.83,105.79,105.79,2400.0,102.2334,102.2527,102.214,102.214,2400.0
2021-10-28 13:45:00,105.79,105.8,105.73,105.77,5112.0,102.214,102.2237,102.1561,102.1947,5112.0
2021-10-28 13:50:00,105.77,105.8,105.75,105.75,2400.0,102.1947,102.2237,102.1754,102.1754,2400.0
2021-10-28 13:55:00,105.77,105.77,105.68,105.68,1200.0,102.1947,102.1947,102.1078,102.1078,1200.0
2021-10-28 14:00:00,105.73,105.73,105.72,105.72,800.0,102.1561,102.1561,102.1464,102.1464,800.0
2021-10-28 14:05:00,105.72,105.75,105.72,105.72,2000.0,102.1464,102.1754,102.1464,102.1464,2000.0
2021-10-28 14:10:00,105.74,105.74,105.69,105.69,4000.0,102.1657,102.1657,102.1174,102.1174,4000.0
2021-10-28 14:15:00,105.69,105.75,105.65,105.75,3740.0,102.1174,102.1754,102.0788,102.1754,3740.0
2021-10-28 14:20:00,105.74,105.74,105.72,105.72,1200.0,102.1657,102.1657,102.1464,102.1464,1200.0
2021-10-28 14:25:00,105.68,105.68,105.61,105.65,13820.0,102.1078,102.1078,102.0401,102.0788,13820.0
2021-10-28 14:30:00,105.67,105.67,105.67,105.67,400.0,102.0981,102.0981,102.0981,102.0981,400.0
2021-10-28 14:35:00,105.67,105.68,105.61,105.61,1824.0,102.0981,102.1078,102.0401,102.0401,1824.0
2021-10-28 14:40:00,105.64,105.67,105.61,105.66,16476.0,102.0691,102.0981,102.0401,102.0884,16476.0
2021-10-28 14:45:00,105.67,105.96,105.67,105.96,11896.0,102.0981,102.3783,102.0981,102.3783,11896.0
2021-10-28 14:50:00,105.94,105.95,105.94,105.95,920.0,102.359,102.3686,102.359,102.3686,920.0
2021-10-28 14:55:00,106.01,106.01,106.01,106.01,800.0,102.4266,102.4266,102.4266,102.4266,800.0
2021-10-28 15:00:00,105.98,105.98,105.96,105.97,2800.0,102.3976,102.3976,102.3783,102.3879,2800.0
2021-10-28 15:05:00,106.08,106.14,106.08,106.13,1200.0,102.4942,102.5522,102.4942,102.5425,1200.0
2021-10-28 15:10:00,106.11,106.11,106.03,106.03,2964.0,102.5232,102.5232,102.4459,102.4459,2964.0
2021-10-28 15:15:00,106.06,106.09,106.06,106.06,1600.0,102.4749,102.5039,102.4749,102.4749,1600.0
2021-10-28 15:20:00,106.03,106.05,106.02,106.02,2400.0,102.4459,102.4652,102.4363,102.4363,2400.0
2021-10-28 15:25:00,106.01,106.01,105.93,105.96,2400.0,102.4266,102.4266,102.3493,102.3783,2400.0
2021-10-28 15:30:00,105.92,106.1,105.89,106.07,4400.0,102.3396,102.5136,102.3107,102.4846,4400.0
2021-10-28 15:35:00,106.1,106.23,106.09,106.17,8400.0,102.5136,102.6392,102.5039,102.5812,8400.0
2021-10-28 15:40:00,106.16,106.19,106.14,106.14,4324.0,102.5715,102.6005,102.5522,102.5522,4324.0
2021-10-28 15:45:00,106.13,106.17,106.1,106.17,7200.0,102.5425,102.5812,102.5136,102.5812,7200.0
2021-10-28 15:50:00,106.26,106.58,106.26,106.57,24208.0,102.6681,102.9773,102.6681,102.9677,24208.0
2021-10-28 15:55:00,106.58,106.58,106.44,106.45,39336.0,102.9773,102.9773,102.8421,102.8517,39336.0
2021-10-29 09:30:00,106.28,106.52,106.11,106.25,21356.0,102.6875,102.9194,102.5232,102.6585,21356.0
2021-10-29 09:35:00,106.56,106.81,106.56,106.81,5808.0,102.958,103.1996,102.958,103.1996,5808.0
2021-10-29 09:40:00,106.58,106.88,106.56,106.74,4816.0,102.9773,103.2672,102.958,103.1319,4816.0
2021-10-29 09:45:00,106.61,106.67,106.59,106.67,1600.0,103.0063,103.0643,102.987,103.0643,1600.0
2021-10-29 09:50:00,106.66,106.84,106.47,106.84,4000.0,103.0546,103.2285,102.871,103.2285,4000.0
2021-10-29 09:55:00,107.13,107.13,106.67,106.67,2800.0,103.5087,103.5087,103.0643,103.0643,2800.0
2021-10-29 10:00:00,106.85,107.05,106.84,107.05,2400.0,103.2382,103.4314,103.2285,103.4314,2400.0
2021-10-29 10:05:00,107.05,107.17,107.01,107.01,2800.0,103.4314,103.5474,103.3928,103.3928,2800.0
2021-10-29 10:10:00,107.16,107.3,107.11,107.26,4000.0,103.5377,103.673,103.4894,103.6343,4000.0
2021-10-29 10:15:00,107.11,107.19,107.08,107.15,3948.0,103.4894,103.5667,103.4604,103.5281,3948.0
2021-10-29 10:20:00,107.51,107.6,107.31,107.31,2668.0,103.8759,103.9629,103.6827,103.6827,2668.0
2021-10-29 10:25:00,107.36,107.36,107.24,107.24,4444.0,103.731,103.731,103.615,103.615,4444.0
2021-10-29 10:30:00,107.21,107.24,107.13,107.15,5404.0,103.586,103.615,103.5087,103.5281,5404.0
2021-10-29 10:35:00,107.25,107.3,107.25,107.25,1600.0,103.6247,103.673,103.6247,103.6247,1600.0
2021-10-29 10:40:00,107.29,107.29,107.29,107.29,400.0,103.6633,103.6633,103.6633,103.6633,400.0
2021-10-29 10:45:00,107.4,107.4,107.4,107.4,400.0,103.7696,103.7696,103.7696,103.7696,400.0
2021-10-29 10:50:00,107.48,107.49,107.47,107.49,4800.0,103.8469,103.8566,103.8372,103.8566,4800.0
2021-10-29 10:55:00,107.45,107.64,107.45,107.56,6212.0,103.8179,104.0015,103.8179,103.9242,6212.0
2021-10-29 11:00:00,107.56,107.56,107.56,107.56,0.0,103.9242,103.9242,103.9242,103.9242,0.0
2021-10-29 11:05:00,107.77,107.83,107.77,107.83,800.0,104.1271,104.1851,104.1271,104.1851,800.0
2021-10-29 11:10:00,107.88,107.88,107.73,107.77,7080.0,104.2334,104.2334,104.0885,104.1271,7080.0
2021-10-29 11:15:00,107.8,107.83,107.73,107.73,7280.0,104.1561,104.1851,104.0885,104.0885,7280.0
2021-10-29 11:20:00,107.72,107.72,107.72,107.72,400.0,104.0788,104.0788,104.0788,104.0788,400.0
2021-10-29 11:25:00,107.72,107.73,107.67,107.69,5180.0,104.0788,104.0885,104.0305,104.0498,5180.0
2021-10-29 11:30:00,107.69,107.69,107.69,107.69,0.0,104.0498,104.0498,104.0498,104.0498,0.0
2021-10-29 11:35:00,107.72,107.72,107.64,107.64,1200.0,104.0788,104.0788,104.0015,104.0015,1200.0
2021-10-29 11:40:00,107.57,107.57,107.51,107.51,800.0,103.9339,103.9339,103.8759,103.8759,800.0
2021-10-29 11:45:00,107.47,107.58,107.47,107.53,1876.0,103.8372,103.9435,103.8372,103.8952,1876.0
2021-10-29 11:50:00,107.64,107.64,107.63,107.63,1600.0,104.0015,104.0015,103.9918,103.9918,1600.0
2021-10-29 11:55:00,107.61,107.61,107.61,107.61,400.0,103.9725,103.9725,103.9725,103.9725,400.0
2021-10-29 12:00:00,107.64,107.67,107.63,107.63,3600.0,104.0015,104.0305,103.9918,103.9918,3600.0
2021-10-29 12:05:00,107.64,107.7,107.63,107.63,6400.0,104.0015,104.0595,103.9918,103.9918,6400.0
2021-10-29 12:10:00,107.66,107.67,107.63,107.66,4000.0,104.0208,104.0305,103.9918,104.0208,4000.0
2021-10-29 12:15:00,107.65,107.65,107.58,107.58,1200.0,104.0112,104.0112,103.9435,103.9435,1200.0
2021-10-29 12:20:00,107.47,107.78,107.47,107.78,2000.0,103.8372,104.1368,103.8372,104.1368,2000.0
2021-10-29 12:25:00,107.77,107.81,107.77,107.81,1200.0,104.1271,104.1658,104.1271,104.1658,1200.0
2021-10-29 12:30:00,107.79,107.86,107.78,107.86,2000.0,104.1464,104.2141,104.1368,104.2141,2000.0
2021-10-29 12:35:00,107.86,107.86,107.86,107.86,0.0,104.2141,104.2141,104.2141,104.2141,0.0
2021-10-29 12:40:00,107.85,107.88,107.85,107.88,1200.0,104.2044,104.2334,104.2044,104.2334,1200.0
2021-10-29 12:45:00,107.89,107.89,107.83,107.83,2800.0,104.243,104.243,104.1851,104.1851,2800.0
2021-10-29 12:50:00,107.83,107.83,107.83,107.83,0.0,104.1851,104.1851,104.1851,104.1851,0.0
2021-10-29 12:55:00,107.8,107.83,107.8,107.83,2888.0,104.1561,104.1851,104.1561,104.1851,2888.0
2021-10-29 13:00:00,107.81,107.88,107.81,107.88,2800.0,104.1658,104.2334,104.1658,104.2334,2800.0
2021-10-29 13:05:00,107.85,107.85,107.84,107.84,800.0,104.2044,104.2044,104.1947,104.1947,800.0
2021-10-29 13:10:00,107.81,107.81,107.81,107.81,400.0,104.1658,104.1658,104.1658,104.1658,400.0
2021-10-29 13:15:00,107.86,107.86,107.86,107.86,400.0,104.2141,104.2141,104.2141,104.2141,400.0
2021-10-29 13:20:00,107.87,107.87,107.82,107.86,1200.0,104.2237,104.2237,104.1754,104.2141,1200.0
2021-10-29 13:25:00,107.89,107.92,107.86,107.92,7600.0,104.243,104.272,104.2141,104.272,7600.0
2021-10-29 13:30:00,107.94,108.08,107.94,108.06,4728.0,104.2914,104.4266,104.2914,104.4073,4728.0
2021-10-29 13:35:00,107.97,108.03,107.94,107.99,12716.0,104.3203,104.3783,104.2914,104.3397,12716.0
2021-10-29 13:40:00,107.94,108.03,107.94,108.01,4800.0,104.2914,104.3783,104.2914,104.359,4800.0
2021-10-29 13:45:00,108.02,108.03,108.0,108.0,4800.0,104.3687,104.3783,104.3493,104.3493,4800.0
2021-10-29 13:50:00,107.99,108.01,107.99,108.01,1600.0,104.3397,104.359,104.3397,104.359,1600.0
2021-10-29 13:55:00,108.02,108.06,108.02,108.06,2000.0,104.3687,104.4073,104.3687,104.4073,2000.0
2021-10-29 14:00:00,108.04,108.05,108.04,108.05,800.0,104.388,104.3976,104.388,104.3976,800.0
2021-10-29 14:05:00,107.98,108.01,107.98,108.01,1200.0,104.33,104.359,104.33,104.359,1200.0
2021-10-29 14:10:00,108.05,108.07,108.05,108.07,1676.0,104.3976,104.417,104.3976,104.417,1676.0
2021-10-29 14:15:00,108.04,108.04,107.94,107.95,7200.0,104.388,104.388,104.2914,104.301,7200.0
2021-10-29 14:20:00,107.96,107.96,107.85,107.86,5836.0,104.3107,104.3107,104.2044,104.2141,5836.0
2021-10-29 14:25:00,107.86,107.89,107.85,107.88,4508.0,104.2141,104.243,104.2044,104.2334,4508.0
2021-10-29 14:30:00,107.91,107.91,107.86,107.86,1200.0,104.2624,104.2624,104.2141,104.2141,1200.0
2021-10-29 14:35:00,107.87,107.91,107.87,107.91,800.0,104.2237,104.2624,104.2237,104.2624,800.0
2021-10-29 14:40:00,107.91,107.91,107.91,107.91,0.0,104.2624,104.2624,104.2624,104.2624,0.0
2021-10-29 14:45:00,107.9,107.95,107.9,107.94,4000.0,104.2527,104.301,104.2527,104.2914,4000.0
2021-10-29 14:50:00,107.97,107.97,107.97,107.97,800.0,104.3203,104.3203,104.3203,104.3203,800.0
2021-10-29 14:55:00,108.08,108.08,108.03,108.03,2400.0,104.4266,104.4266,104.3783,104.3783,2400.0
2021-10-29 15:00:00,107.99,107.99,107.99,107.99,400.0,104.3397,104.3397,104.3397,104.3397,400.0
2021-10-29 15:05:00,108.05,108.08,108.01,108.06,5420.0,104.3976,104.4266,104.359,104.4073,5420.0
2021-10-29 15:10:00,107.94,107.94,107.85,107.92,5600.0,104.2914,104.2914,104.2044,104.272,5600.0
2021-10-29 15:15:00,107.85,107.85,107.76,107.76,5600.0,104.2044,104.2044,104.1174,104.1174,5600.0
2021-10-29 15:20:00,107.87,107.91,107.83,107.83,2048.0,104.2237,104.2624,104.1851,104.1851,2048.0
2021-10-29 15:25:00,107.77,107.86,107.77,107.86,2400.0,104.1271,104.2141,104.1271,104.2141,2400.0
2021-10-29 15:30:00,107.84,108.06,107.83,107.98,12648.0,104.1947,104.4073,104.1851,104.33,12648.0
2021-10-29 15:35:00,108.04,108.15,108.04,108.12,4672.0,104.388,104.4943,104.388,104.4653,4672.0
2021-10-29 15:40:00,108.18,108.2,108.07,108.16,5200.0,104.5232,104.5426,104.417,104.5039,5200.0
2021-10-29 15:45:00,108.16,108.3,108.16,108.28,6800.0,104.5039,104.6392,104.5039,104.6199,6800.0
2021-10-29 15:50:00,108.28,109.08,108.28,108.37,119356.0,104.6199,105.3928,104.6199,104.7068,119356.0
2021-10-29 15:55:00,108.39,108.39,108.0,108.31,179620.0,104.7261,104.7261,104.3493,104.6489,179620.0
2021-11-01 09:30:00,108.64,109.02,108.15,108.67,30104.0,104.9677,105.3349,104.4943,104.9967,30104.0
2021-11-01 09:35:00,108.64,108.64,108.29,108.63,1600.0,104.9677,104.9677,104.6295,104.958,1600.0
2021-11-01 09:40:00,108.62,108.66,108.62,108.66,1200.0,104.9484,104.987,104.9484,104.987,1200.0
2021-11-01 09:45:00,108.43,108.5,108.07,108.07,15716.0,104.7648,104.8324,104.417,104.417,15716.0
2021-11-01 09:50:00,108.3,108.36,108.29,108.29,2400.0,104.6392,104.6972,104.6295,104.6295,2400.0
2021-11-01 09:55:00,108.22,108.4,108.22,108.4,2728.0,104.5619,104.7358,104.5619,104.7358,2728.0
2021-11-01 10:00:00,108.29,108.37,108.16,108.16,4000.0,104.6295,104.7068,104.5039,104.5039,4000.0
2021-11-01 10:05:00,108.3,108.35,108.08,108.18,4936.0,104.6392,104.6875,104.4266,104.5232,4936.0
2021-11-01 10:10:00,108.08,108.1,107.89,107.89,3660.0,104.4266,104.4459,104.243,104.243,3660.0
2021-11-01 10:15:00,108.01,108.15,107.94,108.14,9856.0,104.359,104.4943,104.2914,104.4846,9856.0
2021-11-01 10:20:00,108.17,108.19,107.9,107.9,11596.0,104.5136,104.5329,104.2527,104.2527,11596.0
2021-11-01 10:25:00,107.94,107.94,107.94,107.94,400.0,104.2914,104.2914,104.2914,104.2914,400.0
2021-11-01 10:30:00,107.88,107.94,107.8,107.81,4400.0,104.2334,104.2914,104.1561,104.1658,4400.0
2021-11-01 10:35:00,107.99,107.99,107.96,107.96,2000.0,104.3397,104.3397,104.3107,104.3107,2000.0
2021-11-01 10:40:00,108.13,108.14,108.09,108.09,2000.0,104.4749,104.4846,104.4363,104.4363,2000.0
2021-11-01 10:45:00,107.97,107.98,107.96,107.96,1200.0,104.3203,104.33,104.3107,104.3107,1200.0
2021-11-01 10:50:00,108.05,108.21,108.05,108.1,2400.0,104.3976,104.5522,104.3976,104.4459,2400.0
2021-11-01 10:55:00,108.02,108.02,108.02,108.02,400.0,104.3687,104.3687,104.3687,104.3687,400.0
2021-11-01 11:00:00,108.0,108.14,108.0,108.14,2000.0,104.3493,104.4846,104.3493,104.4846,2000.0
2021-11-01 11:05:00,108.12,108.12,108.09,108.11,1200.0,104.4653,104.4653,104.4363,104.4556,1200.0
2021-11-01 11:10:00,107.99,108.02,107.94,107.98,6960.0,104.3397,104.3687,104.2914,104.33,6960.0
2021-11-01 11:15:00,107.89,107.89,107.86,107.86,2716.0,104.243,104.243,104.2141,104.2141,2716.0
2021-11-01 11:20:00,107.92,108.04,107.92,108.02,4000.0,104.272,104.388,104.272,104.3687,4000.0
2021-11-01 11:25:00,108.03,108.05,107.91,107.91,4000.0,104.3783,104.3976,104.2624,104.2624,4000.0
2021-11-01 11:30:00,107.79,107.79,107.65,107.65,4440.0,104.1464,104.1464,104.0112,104.0112,4440.0
2021-11-01 11:35:00,107.77,107.77,107.63,107.63,1200.0,104.1271,104.1271,103.9918,103.9918,1200.0
2021-11-01 11:40:00,107.67,107.69,107.67,107.69,1600.0,104.0305,104.0498,104.0305,104.0498,1600.0
2021-11-01 11:45:00,107.67,107.67,107.67,107.67,400.0,104.0305,104.0305,104.0305,104.0305,400.0
2021-11-01 11:50:00,107.7,107.7,107.61,107.66,3704.0,104.0595,104.0595,103.9725,104.0208,3704.0
2021-11-01 11:55:00,107.68,107.68,107.65,107.65,1600.0,104.0401,104.0401,104.0112,104.0112,1600.0
2021-11-01 12:00:00,107.68,107.68,107.57,107.58,4800.0,104.0401,104.0401,103.9339,103.9435,4800.0
2021-11-01 12:05:00,107.65,107.74,107.65,107.74,3600.0,104.0112,104.0981,104.0112,104.0981,3600.0
2021-11-01 12:10:00,107.77,107.78,107.77,107.78,1200.0,104.1271,104.1368,104.1271,104.1368,1200.0
2021-11-01 12:15:00,107.81,107.89,107.81,107.89,800.0,104.1658,104.243,104.1658,104.243,800.0
2021-11-01 12:20:00,107.89,107.89,107.89,107.89,0.0,104.243,104.243,104.243,104.243,0.0
2021-11-01 12:25:00,107.91,107.91,107.91,107.91,440.0,104.2624,104.2624,104.2624,104.2624,440.0
2021-11-01 12:30:00,107.93,107.98,107.93,107.98,1600.0,104.2817,104.33,104.2817,104.33,1600.0
2021-11-01 12:35:00,108.02,108.02,107.98,107.98,2168.0,104.3687,104.3687,104.33,104.33,2168.0
2021-11-01 12:40:00,108.0,108.0,107.99,107.99,800.0,104.3493,104.3493,104.3397,104.3397,800.0
2021-11-01 12:45:00,108.0,108.0,107.92,107.94,2800.0,104.3493,104.3493,104.272,104.2914,2800.0
2021-11-01 12:50:00,107.92,107.96,107.87,107.93,2280.0,104.272,104.3107,104.2237,104.2817,2280.0
2021-11-01 12:55:00,107.87,107.94,107.82,107.82,2400.0,104.2237,104.2914,104.1754,104.1754,2400.0
2021-11-01 13:00:00,107.82,107.82,107.82,107.82,0.0,104.1754,104.1754,104.1754,104.1754,0.0
2021-11-01 13:05:00,107.77,107.84,107.77,107.78,2400.0,104.1271,104.1947,104.1271,104.1368,2400.0
2021-11-01 13:10:00,107.84,107.86,107.83,107.86,1200.0,104.1947,104.2141,104.1851,104.2141,1200.0
2021-11-01 13:15:00,107.86,107.86,107.82,107.82,1724.0,104.2141,104.2141,104.1754,104.1754,1724.0
2021-11-01 13:20:00,107.78,107.78,107.62,107.62,2000.0,104.1368,104.1368,103.9822,103.9822,2000.0
2021-11-01 13:25:00,107.64,107.71,107.64,107.71,2000.0,104.0015,104.0691,104.0015,104.0691,2000.0
2021-11-01 13:30:00,107.67,107.67,107.67,107.67,400.0,104.0305,104.0305,104.0305,104.0305,400.0
2021-11-01 13:35:00,107.7,107.7,107.62,107.62,2928.0,104.0595,104.0595,103.9822,103.9822,2928.0
2021-11-01 13:40:00,107.64,107.64,107.48,107.51,2140.0,104.0015,104.0015,103.8469,103.8759,2140.0
2021-11-01 13:45:00,107.57,107.57,107.57,107.57,400.0,103.9339,103.9339,103.9339,103.9339,400.0
2021-11-01 13:50:00,107.54,107.6,107.54,107.59,4276.0,103.9049,103.9629,103.9049,103.9532,4276.0
2021-11-01 13:55:00,107.56,107.62,107.54,107.62,2400.0,103.9242,103.9822,103.9049,103.9822,2400.0
2021-11-01 14:00:00,107.58,107.67,107.57,107.61,9880.0,103.9435,104.0305,103.9339,103.9725,9880.0
2021-11-01 14:05:00,107.56,107.56,107.55,107.55,800.0,103.9242,103.9242,103.9145,103.9145,800.0
2021-11-01 14:10:00,107.53,107.54,107.42,107.47,2800.0,103.8952,103.9049,103.7889,103.8372,2800.0
2021-11-01 14:15:00,107.51,107.51,107.39,107.41,2400.0,103.8759,103.8759,103.7599,103.7793,2400.0
2021-11-01 14:20:00,107.46,107.63,107.45,107.58,6720.0,103.8276,103.9918,103.8179,103.9435,6720.0
2021-11-01 14:25:00,107.5,107.55,107.48,107.49,2800.0,103.8662,103.9145,103.8469,103.8566,2800.0
2021-11-01 14:30:00,107.53,107.59,107.52,107.56,3212.0,103.8952,103.9532,103.8856,103.9242,3212.0
2021-11-01 14:35:00,107.56,107.64,107.55,107.63,25600.0,103.9242,104.0015,103.9145,103.9918,25600.0
2021-11-01 14:40:00,107.64,107.83,107.64,107.83,3600.0,104.0015,104.1851,104.0015,104.1851,3600.0
2021-11-01 14:45:00,107.74,107.76,107.72,107.74,3576.0,104.0981,104.1174,104.0788,104.0981,3576.0
2021-11-01 14:50:00,107.79,107.81,107.76,107.81,3000.0,104.1464,104.1658,104.1174,104.1658,3000.0
2021-11-01 14:55:00,107.78,107.78,107.73,107.74,2400.0,104.1368,104.1368,104.0885,104.0981,2400.0
2021-11-01 15:00:00,107.75,107.8,107.75,107.77,4000.0,104.1078,104.1561,104.1078,104.1271,4000.0
2021-11-01 15:05:00,107.81,107.81,107.72,107.73,9200.0,104.1658,104.1658,104.0788,104.0885,9200.0
2021-11-01 15:10:00,107.73,107.73,107.73,107.73,0.0,104.0885,104.0885,104.0885,104.0885,0.0
2021-11-01 15:15:00,107.75,107.82,107.75,107.8,2800.0,104.1078,104.1754,104.1078,104.1561,2800.0
2021-11-01 15:20:00,107.69,107.7,107.62,107.7,3600.0,104.0498,104.0595,103.9822,104.0595,3600.0
2021-11-01 15:25:00,107.71,107.75,107.7,107.72,4000.0,104.0691,104.1078,104.0595,104.0788,4000.0
2021-11-01 15:30:00,107.69,107.75,107.67,107.72,5600.0,104.0498,104.1078,104.0305,104.0788,5600.0
2021-11-01 15:35:00,107.74,107.76,107.66,107.67,5600.0,104.0981,104.1174,104.0208,104.0305,5600.0
2021-11-01 15:40:00,107.61,107.66,107.57,107.66,2400.0,103.9725,104.0208,103.9339,104.0208,2400.0
2021-11-01 15:45:00,107.64,107.72,107.64,107.71,4888.0,104.0015,104.0788,104.0015,104.0691,4888.0
2021-11-01 15:50:00,107.7,107.75,107.63,107.74,6576.0,104.0595,104.1078,103.9918,104.0981,6576.0
2021-11-01 15:55:00,107.74,107.74,107.56,107.61,38928.0,104.0981,104.0981,103.9242,103.9725,38928.0
2021-11-02 09:30:00,108.36,108.5,107.95,108.08,21672.0,104.6972,104.8324,104.301,104.4266,21672.0
2021-11-02 09:35:00,107.97,108.04,107.41,107.41,8000.0,104.3203,104.388,103.7793,103.7793,8000.0
2021-11-02 09:40:00,107.53,107.53,107.15,107.32,4896.0,103.8952,103.8952,103.5281,103.6923,4896.0
2021-11-02 09:45:00,107.62,107.73,107.62,107.66,3600.0,103.9822,104.0885,103.9822,104.0208,3600.0
2021-11-02 09:50:00,107.76,107.78,107.76,107.78,800.0,104.1174,104.1368,104.1174,104.1368,800.0
2021-11-02 09:55:00,107.78,107.78,107.78,107.78,0.0,104.1368,104.1368,104.1368,104.1368,0.0
2021-11-02 10:00:00,107.71,107.75,107.71,107.75,1320.0,104.0691,104.1078,104.0691,104.1078,1320.0
2021-11-02 10:05:00,107.89,107.89,107.66,107.75,6400.0,104.243,104.243,104.0208,104.1078,6400.0
2021-11-02 10:10:00,107.67,107.67,107.6,107.6,1240.0,104.0305,104.0305,103.9629,103.9629,1240.0
2021-11-02 10:15:00,107.73,107.73,107.57,107.57,2864.0,104.0885,104.0885,103.9339,103.9339,2864.0
2021-11-02 10:20:00,107.57,107.66,107.57,107.6,4764.0,103.9339,104.0208,103.9339,103.9629,4764.0
2021-11-02 10:25:00,107.57,107.62,107.57,107.62,800.0,103.9339,103.9822,103.9339,103.9822,800.0
2021-11-02 10:30:00,107.59,107.66,107.59,107.62,2428.0,103.9532,104.0208,103.9532,103.9822,2428.0
2021-11-02 10:35:00,107.6,107.71,107.58,107.71,3600.0,103.9629,104.0691,103.9435,104.0691,3600.0
2021-11-02 10:40:00,107.81,107.81,107.79,107.79,1200.0,104.1658,104.1658,104.1464,104.1464,1200.0
2021-11-02 10:45:00,107.91,108.16,107.91,108.16,2284.0,104.2624,104.5039,104.2624,104.5039,2284.0
2021-11-02 10:50:00,108.07,108.07,107.93,107.93,2800.0,104.417,104.417,104.2817,104.2817,2800.0
2021-11-02 10:55:00,108.03,108.15,108.03,108.15,4460.0,104.3783,104.4943,104.3783,104.4943,4460.0
2021-11-02 11:00:00,108.2,108.28,108.17,108.21,27128.0,104.5426,104.6199,104.5136,104.5522,27128.0
2021-11-02 11:05:00,108.17,108.17,108.08,108.08,1200.0,104.5136,104.5136,104.4266,104.4266,1200.0
2021-11-02 11:10:00,107.95,107.95,107.88,107.88,6208.0,104.301,104.301,104.2334,104.2334,6208.0
2021-11-02 11:15:00,107.88,107.92,107.87,107.91,4040.0,104.2334,104.272,104.2237,104.2624,4040.0
2021-11-02 11:20:00,107.94,107.94,107.88,107.88,1600.0,104.2914,104.2914,104.2334,104.2334,1600.0
2021-11-02 11:25:00,107.88,108.04,107.86,108.04,19544.0,104.2334,104.388,104.2141,104.388,19544.0
2021-11-02 11:30:00,108.06,108.06,107.98,107.98,1288.0,104.4073,104.4073,104.33,104.33,1288.0
2021-11-02 11:35:00,108.14,108.14,108.14,108.14,400.0,104.4846,104.4846,104.4846,104.4846,400.0
2021-11-02 11:40:00,108.2,108.2,108.2,108.2,932.0,104.5426,104.5426,104.5426,104.5426,932.0
2021-11-02 11:45:00,108.33,108.41,108.28,108.31,4880.0,104.6682,104.7455,104.6199,104.6489,4880.0
2021-11-02 11:50:00,108.26,108.26,108.21,108.21,2400.0,104.6005,104.6005,104.5522,104.5522,2400.0
2021-11-02 11:55:00,108.22,108.22,108.17,108.17,2108.0,104.5619,104.5619,104.5136,104.5136,2108.0
2021-11-02 12:00:00,108.21,108.21,108.13,108.13,2400.0,104.5522,104.5522,104.4749,104.4749,2400.0
2021-11-02 12:05:00,108.11,108.11,108.09,108.11,4256.0,104.4556,104.4556,104.4363,104.4556,4256.0
2021-11-02 12:10:00,108.14,108.42,108.11,108.38,15812.0,104.4846,104.7551,104.4556,104.7165,15812.0
2021-11-02 12:15:00,108.35,108.43,108.35,108.38,3016.0,104.6875,104.7648,104.6875,104.7165,3016.0
2021-11-02 12:20:00,108.4,108.42,108.4,108.42,1536.0,104.7358,104.7551,104.7358,104.7551,1536.0
2021-11-02 12:25:00,108.39,108.55,108.33,108.55,2860.0,104.7261,104.8807,104.6682,104.8807,2860.0
2021-11-02 12:30:00,108.46,108.46,108.46,108.46,400.0,104.7938,104.7938,104.7938,104.7938,400.0
2021-11-02 12:35:00,108.46,108.53,108.46,108.53,800.0,104.7938,104.8614,104.7938,104.8614,800.0
2021-11-02 12:40:00,108.6,108.6,108.53,108.53,1944.0,104.929,104.929,104.8614,104.8614,1944.0
2021-11-02 12:45:00,108.57,108.61,108.57,108.61,2000.0,104.9001,104.9387,104.9001,104.9387,2000.0
2021-11-02 12:50:00,108.65,108.73,108.65,108.67,6268.0,104.9774,105.0547,104.9774,104.9967,6268.0
2021-11-02 12:55:00,108.66,108.7,108.66,108.7,800.0,104.987,105.0257,104.987,105.0257,800.0
2021-11-02 13:00:00,108.64,108.65,108.64,108.65,3200.0,104.9677,104.9774,104.9677,104.9774,3200.0
2021-11-02 13:05:00,108.64,108.64,108.63,108.63,1680.0,104.9677,104.9677,104.958,104.958,1680.0
2021-11-02 13:10:00,108.66,108.71,108.63,108.66,2668.0,104.987,105.0353,104.958,104.987,2668.0
2021-11-02 13:15:00,108.61,108.67,108.61,108.63,2800.0,104.9387,104.9967,104.9387,104.958,2800.0
2021-11-02 13:20:00,108.65,108.69,108.65,108.67,4560.0,104.9774,105.016,104.9774,104.9967,4560.0
2021-11-02 13:25:00,108.72,108.72,108.72,108.72,400.0,105.045,105.045,105.045,105.045,400.0
2021-11-02 13:30:00,108.68,108.69,108.58,108.58,11256.0,105.0063,105.016,104.9097,104.9097,11256.0
2021-11-02 13:35:00,108.64,108.65,108.6,108.65,8028.0,104.9677,104.9774,104.929,104.9774,8028.0
2021-11-02 13:40:00,108.66,108.69,108.65,108.67,2800.0,104.987,105.016,104.9774,104.9967,2800.0
2021-11-02 13:45:00,108.75,108.89,108.75,108.89,5412.0,105.074,105.2092,105.074,105.2092,5412.0
2021-11-02 13:50:00,108.89,108.89,108.89,108.89,0.0,105.2092,105.2092,105.2092,105.2092,0.0
2021-11-02 13:55:00,108.93,108.95,108.93,108.95,1200.0,105.2479,105.2672,105.2479,105.2672,1200.0
2021-11-02 14:00:00,108.93,108.95,108.92,108.95,2800.0,105.2479,105.2672,105.2382,105.2672,2800.0
2021-11-02 14:05:00,108.95,108.95,108.94,108.95,800.0,105.2672,105.2672,105.2576,105.2672,800.0
2021-11-02 14:10:00,108.93,108.93,108.93,108.93,400.0,105.2479,105.2479,105.2479,105.2479,400.0
2021-11-02 14:15:00,108.88,108.88,108.74,108.79,6800.0,105.1996,105.1996,105.0643,105.1126,6800.0
2021-11-02 14:20:00,108.88,108.92,108.88,108.9,1424.0,105.1996,105.2382,105.1996,105.2189,1424.0
2021-11-02 14:25:00,108.88,108.88,108.88,108.88,2000.0,105.1996,105.1996,105.1996,105.1996,2000.0
2021-11-02 14:30:00,108.92,108.96,108.92,108.96,1600.0,105.2382,105.2769,105.2382,105.2769,1600.0
2021-11-02 14:35:00,108.92,108.94,108.85,108.85,3040.0,105.2382,105.2576,105.1706,105.1706,3040.0
2021-11-02 14:40:00,108.85,108.91,108.85,108.91,1600.0,105.1706,105.2286,105.1706,105.2286,1600.0
2021-11-02 14:45:00,108.92,108.92,108.85,108.85,1600.0,105.2382,105.2382,105.1706,105.1706,1600.0
2021-11-02 14:50:00,108.84,108.86,108.83,108.84,3788.0,105.1609,105.1803,105.1513,105.1609,3788.0
2021-11-02 14:55:00,108.82,108.89,108.82,108.89,2800.0,105.1416,105.2092,105.1416,105.2092,2800.0
2021-11-02 15:00:00,108.84,108.87,108.8,108.87,4520.0,105.1609,105.1899,105.1223,105.1899,4520.0
2021-11-02 15:05:00,108.81,108.81,108.81,108.81,400.0,105.1319,105.1319,105.1319,105.1319,400.0
2021-11-02 15:10:00,108.8,108.8,108.77,108.79,1616.0,105.1223,105.1223,105.0933,105.1126,1616.0
2021-11-02 15:15:00,108.77,108.77,108.7,108.7,2800.0,105.0933,105.0933,105.0257,105.0257,2800.0
2021-11-02 15:20:00,108.59,108.59,108.51,108.53,4000.0,104.9194,104.9194,104.8421,104.8614,4000.0
2021-11-02 15:25:00,108.56,108.63,108.53,108.63,3720.0,104.8904,104.958,104.8614,104.958,3720.0
2021-11-02 15:30:00,108.61,108.61,108.54,108.58,6408.0,104.9387,104.9387,104.8711,104.9097,6408.0
2021-11-02 15:35:00,108.57,108.57,108.49,108.51,4400.0,104.9001,104.9001,104.8228,104.8421,4400.0
2021-11-02 15:40:00,108.53,108.62,108.5,108.62,2820.0,104.8614,104.9484,104.8324,104.9484,2820.0
2021-11-02 15:45:00,108.61,108.79,108.59,108.78,9988.0,104.9387,105.1126,104.9194,105.103,9988.0
2021-11-02 15:50:00,108.78,108.82,108.68,108.8,15056.0,105.103,105.1416,105.0063,105.1223,15056.0
2021-11-02 15:55:00,108.83,108.85,108.76,108.83,38888.0,105.1513,105.1706,105.0836,105.1513,38888.0
2021-11-03 09:30:00,108.83,109.31,108.61,108.61,15592.0,105.1513,105.615,104.9387,104.9387,15592.0
2021-11-03 09:35:00,108.55,108.64,108.23,108.23,4360.0,104.8807,104.9677,104.5716,104.5716,4360.0
2021-11-03 09:40:00,108.18,108.31,108.15,108.15,3444.0,104.5232,104.6489,104.4943,104.4943,3444.0
2021-11-03 09:45:00,108.25,108.27,108.25,108.27,800.0,104.5909,104.6102,104.5909,104.6102,800.0
2021-11-03 09:50:00,108.11,108.18,108.09,108.18,1200.0,104.4556,104.5232,104.4363,104.5232,1200.0
2021-11-03 09:55:00,108.18,108.18,108.18,108.18,0.0,104.5232,104.5232,104.5232,104.5232,0.0
2021-11-03 10:00:00,108.28,108.28,107.95,107.95,6448.0,104.6199,104.6199,104.301,104.301,6448.0
2021-11-03 10:05:00,107.96,108.03,107.96,108.02,2400.0,104.3107,104.3783,104.3107,104.3687,2400.0
2021-11-03 10:10:00,107.91,107.91,107.82,107.91,3864.0,104.2624,104.2624,104.1754,104.2624,3864.0
2021-11-03 10:15:00,107.8,107.84,107.61,107.79,8480.0,104.1561,104.1947,103.9725,104.1464,8480.0
2021-11-03 10:20:00,107.75,108.03,107.75,108.03,3388.0,104.1078,104.3783,104.1078,104.3783,3388.0
2021-11-03 10:25:00,107.99,108.06,107.98,108.04,2460.0,104.3397,104.4073,104.33,104.388,2460.0
2021-11-03 10:30:00,108.17,108.51,108.06,108.42,13452.0,104.5136,104.8421,104.4073,104.7551,13452.0
2021-11-03 10:35:00,108.6,108.7,108.41,108.7,4412.0,104.929,105.0257,104.7455,105.0257,4412.0
2021-11-03 10:40:00,108.66,108.81,108.66,108.73,1600.0,104.987,105.1319,104.987,105.0547,1600.0
2021-11-03 10:45:00,108.88,108.88,108.83,108.83,3600.0,105.1996,105.1996,105.1513,105.1513,3600.0
2021-11-03 10:50:00,108.9,109.0,108.83,109.0,3416.0,105.2189,105.3155,105.1513,105.3155,3416.0
2021-11-03 10:55:00,108.99,109.07,108.94,108.99,4800.0,105.3059,105.3832,105.2576,105.3059,4800.0
2021-11-03 11:00:00,108.97,109.25,108.97,109.11,18804.0,105.2865,105.5571,105.2865,105.4218,18804.0
2021-11-03 11:05:00,109.07,109.08,109.02,109.04,2000.0,105.3832,105.3928,105.3349,105.3542,2000.0
2021-11-03 11:10:00,108.98,109.0,108.94,108.94,1236.0,105.2962,105.3155,105.2576,105.2576,1236.0
2021-11-03 11:15:00,108.9,108.9,108.82,108.82,2000.0,105.2189,105.2189,105.1416,105.1416,2000.0
2021-11-03 11:20:00,108.74,108.89,108.68,108.87,2400.0,105.0643,105.2092,105.0063,105.1899,2400.0
2021-11-03 11:25:00,108.87,108.87,108.8,108.85,2024.0,105.1899,105.1899,105.1223,105.1706,2024.0
2021-11-03 11:30:00,108.8,108.89,108.8,108.89,1612.0,105.1223,105.2092,105.1223,105.2092,1612.0
2021-11-03 11:35:00,108.95,108.95,108.85,108.85,1612.0,105.2672,105.2672,105.1706,105.1706,1612.0
2021-11-03 11:40:00,108.89,108.89,108.8,108.83,1708.0,105.2092,105.2092,105.1223,105.1513,1708.0
2021-11-03 11:45:00,108.85,108.91,108.85,108.91,800.0,105.1706,105.2286,105.1706,105.2286,800.0
2021-11-03 11:50:00,108.9,108.9,108.82,108.83,1200.0,105.2189,105.2189,105.1416,105.1513,1200.0
2021-11-03 11:55:00,108.91,108.98,108.91,108.97,1600.0,105.2286,105.2962,105.2286,105.2865,1600.0
2021-11-03 12:00:00,108.93,108.93,108.93,108.93,400.0,105.2479,105.2479,105.2479,105.2479,400.0
2021-11-03 12:05:00,108.95,109.0,108.95,109.0,1200.0,105.2672,105.3155,105.2672,105.3155,1200.0
2021-11-03 12:10:00,108.99,108.99,108.89,108.99,4000.0,105.3059,105.3059,105.2092,105.3059,4000.0
2021-11-03 12:15:00,109.02,109.02,109.01,109.01,800.0,105.3349,105.3349,105.3252,105.3252,800.0
2021-11-03 12:20:00,109.03,109.07,109.03,109.03,2720.0,105.3445,105.3832,105.3445,105.3445,2720.0
2021-11-03 12:25:00,108.99,108.99,108.87,108.87,2800.0,105.3059,105.3059,105.1899,105.1899,2800.0
2021-11-03 12:30:00,108.94,108.94,108.7,108.7,5900.0,105.2576,105.2576,105.0257,105.0257,5900.0
2021-11-03 12:35:00,108.7,108.7,108.7,108.7,0.0,105.0257,105.0257,105.0257,105.0257,0.0
2021-11-03 12:40:00,108.71,108.72,108.69,108.69,2800.0,105.0353,105.045,105.016,105.016,2800.0
2021-11-03 12:45:00,108.7,108.79,108.7,108.77,5544.0,105.0257,105.1126,105.0257,105.0933,5544.0
2021-11-03 12:50:00,108.77,108.77,108.77,108.77,0.0,105.0933,105.0933,105.0933,105.0933,0.0
2021-11-03 12:55:00,108.86,108.86,108.86,108.86,800.0,105.1803,105.1803,105.1803,105.1803,800.0
2021-11-03 13:00:00,108.85,108.95,108.85,108.95,2000.0,105.1706,105.2672,105.1706,105.2672,2000.0
2021-11-03 13:05:00,108.95,109.1,108.95,109.1,7948.0,105.2672,105.4121,105.2672,105.4121,7948.0
2021-11-03 13:10:00,109.09,109.09,109.02,109.08,10364.0,105.4025,105.4025,105.3349,105.3928,10364.0
2021-11-03 13:15:00,109.08,109.08,109.08,109.08,0.0,105.3928,105.3928,105.3928,105.3928,0.0
2021-11-03 13:20:00,109.05,109.1,109.04,109.04,3584.0,105.3638,105.4121,105.3542,105.3542,3584.0
2021-11-03 13:25:00,109.05,109.07,109.05,109.07,1200.0,105.3638,105.3832,105.3638,105.3832,1200.0
2021-11-03 13:30:00,109.08,109.08,109.03,109.03,2404.0,105.3928,105.3928,105.3445,105.3445,2404.0
2021-11-03 13:35:00,109.08,109.08,109.07,109.07,800.0,105.3928,105.3928,105.3832,105.3832,800.0
2021-11-03 13:40:00,109.04,109.04,108.98,109.01,2000.0,105.3542,105.3542,105.2962,105.3252,2000.0
2021-11-03 13:45:00,109.01,109.01,109.01,109.01,0.0,105.3252,105.3252,105.3252,105.3252,0.0
2021-11-03 13:50:00,108.99,108.99,108.99,108.99,1200.0,105.3059,105.3059,105.3059,105.3059,1200.0
2021-11-03 13:55:00,109.01,109.12,109.01,109.12,5552.0,105.3252,105.4315,105.3252,105.4315,5552.0
2021-11-03 14:00:00,109.02,109.26,109.02,109.24,6000.0,105.3349,105.5667,105.3349,105.5474,6000.0
2021-11-03 14:05:00,109.24,109.24,109.24,109.24,0.0,105.5474,105.5474,105.5474,105.5474,0.0
2021-11-03 14:10:00,109.15,109.15,108.99,109.04,2800.0,105.4605,105.4605,105.3059,105.3542,2800.0
2021-11-03 14:15:00,109.05,109.16,109.05,109.16,1200.0,105.3638,105.4701,105.3638,105.4701,1200.0
2021-11-03 14:20:00,109.06,109.29,109.06,109.29,22172.0,105.3735,105.5957,105.3735,105.5957,22172.0
2021-11-03 14:25:00,109.24,109.24,109.11,109.11,3320.0,105.5474,105.5474,105.4218,105.4218,3320.0
2021-11-03 14:30:00,108.99,109.03,108.95,108.99,12784.0,105.3059,105.3445,105.2672,105.3059,12784.0
2021-11-03 14:35:00,109.03,109.05,108.95,108.95,22036.0,105.3445,105.3638,105.2672,105.2672,22036.0
2021-11-03 14:40:00,109.05,109.11,109.05,109.05,2000.0,105.3638,105.4218,105.3638,105.3638,2000.0
2021-11-03 14:45:00,109.16,109.31,109.15,109.31,6996.0,105.4701,105.615,105.4605,105.615,6996.0
2021-11-03 14:50:00,109.35,109.52,109.27,109.52,13192.0,105.6537,105.8179,105.5764,105.8179,13192.0
2021-11-03 14:55:00,109.43,109.43,109.29,109.34,4400.0,105.731,105.731,105.5957,105.644,4400.0
2021-11-03 15:00:00,109.28,109.28,109.24,109.24,800.0,105.5861,105.5861,105.5474,105.5474,800.0
2021-11-03 15:05:00,109.15,109.15,109.15,109.15,400.0,105.4605,105.4605,105.4605,105.4605,400.0
2021-11-03 15:10:00,109.2,109.23,109.13,109.23,10260.0,105.5088,105.5378,105.4411,105.5378,10260.0
2021-11-03 15:15:00,109.17,109.18,109.09,109.14,5696.0,105.4798,105.4894,105.4025,105.4508,5696.0
2021-11-03 15:20:00,109.12,109.21,109.12,109.14,3348.0,105.4315,105.5184,105.4315,105.4508,3348.0
2021-11-03 15:25:00,109.2,109.2,109.11,109.13,2800.0,105.5088,105.5088,105.4218,105.4411,2800.0
2021-11-03 15:30:00,109.14,109.3,109.14,109.22,13192.0,105.4508,105.6054,105.4508,105.5281,13192.0
2021-11-03 15:35:00,109.3,109.3,109.12,109.16,12108.0,105.6054,105.6054,105.4315,105.4701,12108.0
2021-11-03 15:40:00,109.17,109.25,109.17,109.24,14228.0,105.4798,105.5571,105.4798,105.5474,14228.0
2021-11-03 15:45:00,109.23,109.39,109.22,109.37,11732.0,105.5378,105.6923,105.5281,105.673,11732.0
2021-11-03 15:50:00,109.52,109.61,109.38,109.61,31420.0,105.8179,105.9049,105.6827,105.9049,31420.0
2021-11-03 15:55:00,109.58,109.63,109.39,109.49,52752.0,105.8759,105.9242,105.6923,105.789,52752.0
2021-11-04 09:30:00,109.47,109.47,109.05,109.09,30324.0,105.7696,105.7696,105.3638,105.4025,30324.0
2021-11-04 09:35:00,109.1,109.58,109.09,109.45,3556.0,105.4121,105.8759,105.4025,105.7503,3556.0
2021-11-04 09:40:00,109.69,110.0,109.69,109.97,3600.0,105.9822,106.2817,105.9822,106.2527,3600.0
2021-11-04 09:45:00,109.93,109.93,109.55,109.68,10240.0,106.2141,106.2141,105.8469,105.9725,10240.0
2021-11-04 09:50:00,109.77,110.03,109.77,110.03,1200.0,106.0595,106.3107,106.0595,106.3107,1200.0
2021-11-04 09:55:00,109.89,110.04,109.89,110.0,2460.0,106.1754,106.3204,106.1754,106.2817,2460.0
2021-11-04 10:00:00,110.06,110.06,110.02,110.04,2644.0,106.3397,106.3397,106.301,106.3204,2644.0
2021-11-04 10:05:00,109.93,109.93,109.69,109.7,6196.0,106.2141,106.2141,105.9822,105.9919,6196.0
2021-11-04 10:10:00,109.86,109.94,109.8,109.94,2000.0,106.1465,106.2238,106.0885,106.2238,2000.0
2021-11-04 10:15:00,109.97,110.18,109.97,110.11,2000.0,106.2527,106.4556,106.2527,106.388,2000.0
2021-11-04 10:20:00,110.09,110.26,110.09,110.26,1204.0,106.3687,106.5329,106.3687,106.5329,1204.0
2021-11-04 10:25:00,110.33,110.36,110.11,110.13,45992.0,106.6006,106.6296,106.388,106.4073,45992.0
2021-11-04 10:30:00,110.07,110.45,110.06,110.36,47992.0,106.3494,106.7165,106.3397,106.6296,47992.0
2021-11-04 10:35:00,110.35,110.35,110.34,110.35,400.0,106.6199,106.6199,106.6102,106.6199,400.0
2021-11-04 10:40:00,110.19,110.23,110.15,110.21,4068.0,106.4653,106.5039,106.4267,106.4846,4068.0
2021-11-04 10:45:00,110.32,110.32,110.23,110.32,3628.0,106.5909,106.5909,106.5039,106.5909,3628.0
2021-11-04 10:50:00,110.45,110.45,110.35,110.36,18320.0,106.7165,106.7165,106.6199,106.6296,18320.0
2021-11-04 10:55:00,110.24,110.37,110.06,110.15,6612.0,106.5136,106.6392,106.3397,106.4267,6612.0
2021-11-04 11:00:00,110.08,110.14,109.99,110.14,6068.0,106.359,106.417,106.2721,106.417,6068.0
2021-11-04 11:05:00,110.17,110.19,109.85,109.9,15148.0,106.446,106.4653,106.1368,106.1851,15148.0
2021-11-04 11:10:00,109.91,109.95,109.91,109.94,2000.0,106.1948,106.2334,106.1948,106.2238,2000.0
2021-11-04 11:15:00,109.94,110.1,109.9,110.1,3200.0,106.2238,106.3783,106.1851,106.3783,3200.0
2021-11-04 11:20:00,110.17,110.17,110.14,110.14,1600.0,106.446,106.446,106.417,106.417,1600.0
2021-11-04 11:25:00,110.18,110.26,110.18,110.26,1200.0,106.4556,106.5329,106.4556,106.5329,1200.0
2021-11-04 11:30:00,110.37,110.56,110.37,110.56,6060.0,106.6392,106.8228,106.6392,106.8228,6060.0
2021-11-04 11:35:00,110.67,110.67,110.55,110.55,4432.0,106.9291,106.9291,106.8131,106.8131,4432.0
2021-11-04 11:40:00,110.52,110.66,110.52,110.64,1600.0,106.7841,106.9194,106.7841,106.9001,1600.0
2021-11-04 11:45:00,110.81,110.81,110.64,110.77,15616.0,107.0643,107.0643,106.9001,107.0257,15616.0
2021-11-04 11:50:00,110.69,110.69,110.63,110.67,1200.0,106.9484,106.9484,106.8904,106.9291,1200.0
2021-11-04 11:55:00,110.64,110.65,110.64,110.65,800.0,106.9001,106.9098,106.9001,106.9098,800.0
2021-11-04 12:00:00,110.65,110.65,110.65,110.65,0.0,106.9098,106.9098,106.9098,106.9098,0.0
2021-11-04 12:05:00,110.71,110.72,110.71,110.72,2832.0,106.9677,106.9774,106.9677,106.9774,2832.0
2021-11-04 12:10:00,110.74,110.99,110.74,110.99,5200.0,106.9967,107.2383,106.9967,107.2383,5200.0
2021-11-04 12:15:00,110.96,110.96,110.87,110.91,7680.0,107.2093,107.2093,107.1223,107.161,7680.0
2021-11-04 12:20:00,110.9,110.9,110.81,110.81,3072.0,107.1513,107.1513,107.0643,107.0643,3072.0
2021-11-04 12:25:00,110.71,110.71,110.71,110.71,400.0,106.9677,106.9677,106.9677,106.9677,400.0
2021-11-04 12:30:00,110.67,110.67,110.6,110.6,2000.0,106.9291,106.9291,106.8614,106.8614,2000.0
2021-11-04 12:35:00,110.57,110.73,110.55,110.72,4428.0,106.8325,106.987,106.8131,106.9774,4428.0
2021-11-04 12:40:00,110.71,110.71,110.71,110.71,400.0,106.9677,106.9677,106.9677,106.9677,400.0
2021-11-04 12:45:00,110.71,110.75,110.67,110.71,2324.0,106.9677,107.0064,106.9291,106.9677,2324.0
2021-11-04 12:50:00,110.69,110.75,110.69,110.72,1600.0,106.9484,107.0064,106.9484,106.9774,1600.0
2021-11-04 12:55:00,110.76,110.81,110.76,110.8,2368.0,107.016,107.0643,107.016,107.0547,2368.0
2021-11-04 13:00:00,110.88,110.88,110.77,110.79,8004.0,107.132,107.132,107.0257,107.045,8004.0
2021-11-04 13:05:00,110.85,110.85,110.76,110.76,2712.0,107.103,107.103,107.016,107.016,2712.0
2021-11-04 13:10:00,110.65,110.67,110.61,110.67,2980.0,106.9098,106.9291,106.8711,106.9291,2980.0
2021-11-04 13:15:00,110.62,110.62,110.45,110.45,6400.0,106.8808,106.8808,106.7165,106.7165,6400.0
2021-11-04 13:20:00,110.45,110.45,110.26,110.27,4000.0,106.7165,106.7165,106.5329,106.5426,4000.0
2021-11-04 13:25:00,110.21,110.41,110.21,110.34,9200.0,106.4846,106.6779,106.4846,106.6102,9200.0
2021-11-04 13:30:00,110.28,110.32,110.2,110.2,4400.0,106.5523,106.5909,106.475,106.475,4400.0
2021-11-04 13:35:00,110.16,110.24,110.1,110.12,6180.0,106.4363,106.5136,106.3783,106.3977,6180.0
2021-11-04 13:40:00,110.08,110.16,110.06,110.16,7660.0,106.359,106.4363,106.3397,106.4363,7660.0
2021-11-04 13:45:00,110.14,110.2,110.11,110.15,6000.0,106.417,106.475,106.388,106.4267,6000.0
2021-11-04 13:50:00,110.12,110.14,110.08,110.09,6000.0,106.3977,106.417,106.359,106.3687,6000.0
2021-11-04 13:55:00,110.07,110.09,110.01,110.05,4400.0,106.3494,106.3687,106.2914,106.33,4400.0
2021-11-04 14:00:00,110.04,110.04,109.86,109.93,2452.0,106.3204,106.3204,106.1465,106.2141,2452.0
2021-11-04 14:05:00,109.93,110.0,109.86,109.86,3596.0,106.2141,106.2817,106.1465,106.1465,3596.0
2021-11-04 14:10:00,109.89,109.89,109.89,109.89,400.0,106.1754,106.1754,106.1754,106.1754,400.0
2021-11-04 14:15:00,109.87,109.87,109.75,109.75,2800.0,106.1561,106.1561,106.0402,106.0402,2800.0
2021-11-04 14:20:00,109.81,109.87,109.8,109.84,3200.0,106.0981,106.1561,106.0885,106.1271,3200.0
2021-11-04 14:25:00,109.78,109.78,109.78,109.78,400.0,106.0692,106.0692,106.0692,106.0692,400.0
2021-11-04 14:30:00,109.79,109.79,109.71,109.72,2000.0,106.0788,106.0788,106.0015,106.0112,2000.0
2021-11-04 14:35:00,109.72,109.75,109.64,109.64,6000.0,106.0112,106.0402,105.9339,105.9339,6000.0
2021-11-04 14:40:00,109.61,109.67,109.61,109.62,2520.0,105.9049,105.9629,105.9049,105.9146,2520.0
2021-11-04 14:45:00,109.6,109.63,109.57,109.57,4800.0,105.8952,105.9242,105.8663,105.8663,4800.0
2021-11-04 14:50:00,109.52,109.6,109.52,109.6,2400.0,105.8179,105.8952,105.8179,105.8952,2400.0
2021-11-04 14:55:00,109.64,109.69,109.64,109.69,3200.0,105.9339,105.9822,105.9339,105.9822,3200.0
2021-11-04 15:00:00,109.93,109.96,109.91,109.96,2716.0,106.2141,106.2431,106.1948,106.2431,2716.0
2021-11-04 15:05:00,109.97,110.08,109.97,110.06,7220.0,106.2527,106.359,106.2527,106.3397,7220.0
2021-11-04 15:10:00,110.08,110.08,109.98,110.03,9996.0,106.359,106.359,106.2624,106.3107,9996.0
2021-11-04 15:15:00,110.05,110.09,109.93,109.95,4700.0,106.33,106.3687,106.2141,106.2334,4700.0
2021-11-04 15:20:00,109.99,110.05,109.99,110.01,4400.0,106.2721,106.33,106.2721,106.2914,4400.0
2021-11-04 15:25:00,109.99,110.01,109.99,110.0,1672.0,106.2721,106.2914,106.2721,106.2817,1672.0
2021-11-04 15:30:00,110.02,110.02,109.98,110.0,5200.0,106.301,106.301,106.2624,106.2817,5200.0
2021-11-04 15:35:00,110.04,110.06,110.01,110.06,8280.0,106.3204,106.3397,106.2914,106.3397,8280.0
2021-11-04 15:40:00,110.06,110.06,110.02,110.06,4800.0,106.3397,106.3397,106.301,106.3397,4800.0
2021-11-04 15:45:00,110.05,110.15,110.02,110.02,45088.0,106.33,106.4267,106.301,106.301,45088.0
2021-11-04 15:50:00,110.03,110.11,109.98,110.08,15956.0,106.3107,106.388,106.2624,106.359,15956.0
2021-11-04 15:55:00,110.08,110.17,109.98,110.16,25152.0,106.359,106.446,106.2624,106.4363,25152.0
2021-11-05 09:30:00,111.01,111.01,110.66,110.86,40272.0,107.2576,107.2576,106.9194,107.1127,40272.0
2021-11-05 09:35:00,111.13,111.37,110.88,111.29,12688.0,107.3735,107.6054,107.132,107.5281,12688.0
2021-11-05 09:40:00,111.48,111.75,111.48,111.75,1200.0,107.7117,107.9726,107.7117,107.9726,1200.0
2021-11-05 09:45:00,111.61,111.72,111.58,111.72,4000.0,107.8373,107.9436,107.8083,107.9436,4000.0
2021-11-05 09:50:00,111.94,111.94,111.65,111.75,6400.0,108.1561,108.1561,107.876,107.9726,6400.0
2021-11-05 09:55:00,111.95,112.25,111.95,112.25,6800.0,108.1658,108.4557,108.1658,108.4557,6800.0
2021-11-05 10:00:00,112.07,112.22,112.01,112.01,2804.0,108.2818,108.4267,108.2238,108.2238,2804.0
2021-11-05 10:05:00,111.85,112.06,111.85,111.94,1600.0,108.0692,108.2721,108.0692,108.1561,1600.0
2021-11-05 10:10:00,111.51,111.51,111.42,111.51,2800.0,107.7407,107.7407,107.6537,107.7407,2800.0
2021-11-05 10:15:00,111.64,111.66,111.54,111.6,5240.0,107.8663,107.8856,107.7697,107.8276,5240.0
2021-11-05 10:20:00,111.3,111.46,111.3,111.46,2400.0,107.5378,107.6924,107.5378,107.6924,2400.0
2021-11-05 10:25:00,111.51,111.51,111.29,111.29,1600.0,107.7407,107.7407,107.5281,107.5281,1600.0
2021-11-05 10:30:00,111.3,111.4,111.24,111.24,6400.0,107.5378,107.6344,107.4798,107.4798,6400.0
2021-11-05 10:35:00,111.29,111.3,111.29,111.3,1600.0,107.5281,107.5378,107.5281,107.5378,1600.0
2021-11-05 10:40:00,111.25,111.32,111.19,111.25,4800.0,107.4895,107.5571,107.4315,107.4895,4800.0
2021-11-05 10:45:00,111.36,111.4,111.28,111.3,2760.0,107.5958,107.6344,107.5185,107.5378,2760.0
2021-11-05 10:50:00,111.47,111.49,111.45,111.45,1232.0,107.702,107.7214,107.6827,107.6827,1232.0
2021-11-05 10:55:00,111.46,111.6,111.43,111.6,2000.0,107.6924,107.8276,107.6634,107.8276,2000.0
2021-11-05 11:00:00,111.62,111.68,111.61,111.63,5452.0,107.847,107.9049,107.8373,107.8566,5452.0
2021-11-05 11:05:00,111.58,111.59,111.5,111.5,4000.0,107.8083,107.818,107.731,107.731,4000.0
2021-11-05 11:10:00,111.55,111.58,111.51,111.55,2400.0,107.7793,107.8083,107.7407,107.7793,2400.0
2021-11-05 11:15:00,111.65,111.67,111.61,111.67,2772.0,107.876,107.8953,107.8373,107.8953,2772.0
2021-11-05 11:20:00,111.64,111.67,111.56,111.59,2800.0,107.8663,107.8953,107.789,107.818,2800.0
2021-11-05 11:25:00,111.57,111.75,111.53,111.7,21284.0,107.7987,107.9726,107.76,107.9243,21284.0
2021-11-05 11:30:00,111.58,111.58,111.52,111.52,1620.0,107.8083,107.8083,107.7503,107.7503,1620.0
2021-11-05 11:35:00,111.33,111.33,111.25,111.25,2800.0,107.5668,107.5668,107.4895,107.4895,2800.0
2021-11-05 11:40:00,111.33,111.39,111.25,111.39,2196.0,107.5668,107.6247,107.4895,107.6247,2196.0
2021-11-05 11:45:00,111.35,111.43,111.29,111.43,2656.0,107.5861,107.6634,107.5281,107.6634,2656.0
2021-11-05 11:50:00,111.4,111.4,111.36,111.36,2800.0,107.6344,107.6344,107.5958,107.5958,2800.0
2021-11-05 11:55:00,111.33,111.33,111.28,111.28,800.0,107.5668,107.5668,107.5185,107.5185,800.0
2021-11-05 12:00:00,111.25,111.49,111.25,111.49,4400.0,107.4895,107.7214,107.4895,107.7214,4400.0
2021-11-05 12:05:00,111.52,111.56,111.52,111.53,2400.0,107.7503,107.789,107.7503,107.76,2400.0
2021-11-05 12:10:00,111.52,111.57,111.51,111.53,6832.0,107.7503,107.7987,107.7407,107.76,6832.0
2021-11-05 12:15:00,111.56,111.61,111.56,111.58,1600.0,107.789,107.8373,107.789,107.8083,1600.0
2021-11-05 12:20:00,111.59,111.59,111.59,111.59,400.0,107.818,107.818,107.818,107.818,400.0
2021-11-05 12:25:00,111.63,111.69,111.63,111.69,2400.0,107.8566,107.9146,107.8566,107.9146,2400.0
2021-11-05 12:30:00,111.78,111.81,111.76,111.81,7600.0,108.0016,108.0305,107.9822,108.0305,7600.0
2021-11-05 12:35:00,111.82,111.82,111.67,111.67,8000.0,108.0402,108.0402,107.8953,107.8953,8000.0
2021-11-05 12:40:00,111.7,111.7,111.62,111.64,3800.0,107.9243,107.9243,107.847,107.8663,3800.0
2021-11-05 12:45:00,111.64,111.69,111.63,111.66,2800.0,107.8663,107.9146,107.8566,107.8856,2800.0
2021-11-05 12:50:00,111.73,111.85,111.66,111.85,3600.0,107.9532,108.0692,107.8856,108.0692,3600.0
2021-11-05 12:55:00,111.86,111.86,111.81,111.83,3412.0,108.0789,108.0789,108.0305,108.0499,3412.0
2021-11-05 13:00:00,111.83,111.98,111.83,111.98,5776.0,108.0499,108.1948,108.0499,108.1948,5776.0
2021-11-05 13:05:00,112.0,112.0,111.88,111.96,9788.0,108.2141,108.2141,108.0982,108.1755,9788.0
2021-11-05 13:10:00,112.02,112.04,111.98,111.98,5740.0,108.2334,108.2528,108.1948,108.1948,5740.0
2021-11-05 13:15:00,112.01,112.04,111.97,112.04,2800.0,108.2238,108.2528,108.1851,108.2528,2800.0
2021-11-05 13:20:00,112.11,112.13,111.98,111.98,4000.0,108.3204,108.3397,108.1948,108.1948,4000.0
2021-11-05 13:25:00,111.92,111.92,111.79,111.79,4920.0,108.1368,108.1368,108.0112,108.0112,4920.0
2021-11-05 13:30:00,111.77,111.86,111.7,111.81,19760.0,107.9919,108.0789,107.9243,108.0305,19760.0
2021-11-05 13:35:00,111.77,111.77,111.63,111.63,2860.0,107.9919,107.9919,107.8566,107.8566,2860.0
2021-11-05 13:40:00,111.62,111.68,111.62,111.65,4256.0,107.847,107.9049,107.847,107.876,4256.0
2021-11-05 13:45:00,111.63,111.63,111.49,111.49,5092.0,107.8566,107.8566,107.7214,107.7214,5092.0
2021-11-05 13:50:00,111.51,111.56,111.39,111.39,6000.0,107.7407,107.789,107.6247,107.6247,6000.0
2021-11-05 13:55:00,111.2,111.26,111.2,111.26,800.0,107.4412,107.4991,107.4412,107.4991,800.0
2021-11-05 14:00:00,111.36,111.43,111.36,111.43,5600.0,107.5958,107.6634,107.5958,107.6634,5600.0
2021-11-05 14:05:00,111.47,111.51,111.43,111.44,13476.0,107.702,107.7407,107.6634,107.673,13476.0
2021-11-05 14:10:00,111.42,111.5,111.42,111.5,1560.0,107.6537,107.731,107.6537,107.731,1560.0
2021-11-05 14:15:00,111.41,111.44,111.34,111.34,4664.0,107.6441,107.673,107.5764,107.5764,4664.0
2021-11-05 14:20:00,111.32,111.32,111.21,111.21,3736.0,107.5571,107.5571,107.4508,107.4508,3736.0
2021-11-05 14:25:00,111.19,111.3,111.19,111.29,10420.0,107.4315,107.5378,107.4315,107.5281,10420.0
2021-11-05 14:30:00,111.25,111.26,111.15,111.26,2832.0,107.4895,107.4991,107.3929,107.4991,2832.0
2021-11-05 14:35:00,111.19,111.19,111.06,111.11,19604.0,107.4315,107.4315,107.3059,107.3542,19604.0
2021-11-05 14:40:00,111.05,111.05,110.91,110.94,4000.0,107.2962,107.2962,107.161,107.19,4000.0
2021-11-05 14:45:00,110.92,110.92,110.92,110.92,1600.0,107.1706,107.1706,107.1706,107.1706,1600.0
2021-11-05 14:50:00,110.92,110.95,110.92,110.95,800.0,107.1706,107.1996,107.1706,107.1996,800.0
2021-11-05 14:55:00,110.92,110.93,110.86,110.86,3040.0,107.1706,107.1803,107.1127,107.1127,3040.0
2021-11-05 15:00:00,110.75,110.75,110.75,110.75,400.0,107.0064,107.0064,107.0064,107.0064,400.0
2021-11-05 15:05:00,110.76,110.82,110.75,110.82,4400.0,107.016,107.074,107.0064,107.074,4400.0
2021-11-05 15:10:00,110.78,110.84,110.78,110.83,2800.0,107.0354,107.0933,107.0354,107.0837,2800.0
2021-11-05 15:15:00,110.78,110.78,110.72,110.75,7200.0,107.0354,107.0354,106.9774,107.0064,7200.0
2021-11-05 15:20:00,110.78,110.78,110.66,110.66,7120.0,107.0354,107.0354,106.9194,106.9194,7120.0
2021-11-05 15:25:00,110.65,110.67,110.62,110.64,10144.0,106.9098,106.9291,106.8808,106.9001,10144.0
2021-11-05 15:30:00,110.61,110.7,110.56,110.69,9620.0,106.8711,106.9581,106.8228,106.9484,9620.0
2021-11-05 15:35:00,110.7,110.8,110.67,110.72,8528.0,106.9581,107.0547,106.9291,106.9774,8528.0
2021-11-05 15:40:00,110.68,110.68,110.38,110.38,9200.0,106.9387,106.9387,106.6489,106.6489,9200.0
2021-11-05 15:45:00,110.42,110.55,110.42,110.53,4000.0,106.6875,106.8131,106.6875,106.7938,4000.0
2021-11-05 15:50:00,110.55,110.68,110.42,110.44,14104.0,106.8131,106.9387,106.6875,106.7069,14104.0
2021-11-05 15:55:00,110.43,110.57,110.42,110.49,25496.0,106.6972,106.8325,106.6875,106.7552,25496.0
2021-11-08 09:30:00,110.97,111.42,110.97,111.01,17536.0,107.2189,107.6537,107.2189,107.2576,17536.0
2021-11-08 09:35:00,110.83,110.83,109.77,109.77,8260.0,107.0837,107.0837,106.0595,106.0595,8260.0
2021-11-08 09:40:00,109.99,110.05,109.68,110.05,7376.0,106.2721,106.33,105.9725,106.33,7376.0
2021-11-08 09:45:00,109.98,110.11,109.98,110.11,1120.0,106.2624,106.388,106.2624,106.388,1120.0
2021-11-08 09:50:00,110.34,110.34,110.01,110.01,5200.0,106.6102,106.6102,106.2914,106.2914,5200.0
2021-11-08 09:55:00,110.0,110.13,110.0,110.09,8312.0,106.2817,106.4073,106.2817,106.3687,8312.0
2021-11-08 10:00:00,110.19,110.19,110.19,110.19,776.0,106.4653,106.4653,106.4653,106.4653,776.0
2021-11-08 10:05:00,109.97,109.97,109.88,109.88,1200.0,106.2527,106.2527,106.1658,106.1658,1200.0
2021-11-08 10:10:00,109.91,110.02,109.72,109.75,16400.0,106.1948,106.301,106.0112,106.0402,16400.0
2021-11-08 10:15:00,109.67,109.67,109.53,109.56,8224.0,105.9629,105.9629,105.8276,105.8566,8224.0
2021-11-08 10:20:00,109.66,109.75,109.59,109.67,6400.0,105.9532,106.0402,105.8856,105.9629,6400.0
2021-11-08 10:25:00,109.68,109.73,109.65,109.73,2000.0,105.9725,106.0209,105.9436,106.0209,2000.0
2021-11-08 10:30:00,109.67,109.73,109.38,109.44,19924.0,105.9629,106.0209,105.6827,105.7407,19924.0
2021-11-08 10:35:00,109.43,109.5,108.97,109.01,21684.0,105.731,105.7986,105.2865,105.3252,21684.0
2021-11-08 10:40:00,109.01,109.1,108.86,109.1,11980.0,105.3252,105.4121,105.1803,105.4121,11980.0
2021-11-08 10:45:00,109.11,109.13,108.89,108.92,27848.0,105.4218,105.4411,105.2092,105.2382,27848.0
2021-11-08 10:50:00,108.93,108.93,108.93,108.93,400.0,105.2479,105.2479,105.2479,105.2479,400.0
2021-11-08 10:55:00,108.79,108.91,108.79,108.91,1600.0,105.1126,105.2286,105.1126,105.2286,1600.0
2021-11-08 11:00:00,108.86,108.98,108.86,108.98,1260.0,105.1803,105.2962,105.1803,105.2962,1260.0
2021-11-08 11:05:00,108.95,109.03,108.87,108.87,4060.0,105.2672,105.3445,105.1899,105.1899,4060.0
2021-11-08 11:10:00,108.88,108.92,108.53,108.62,13280.0,105.1996,105.2382,104.8614,104.9484,13280.0
2021-11-08 11:15:00,108.71,108.76,108.71,108.75,2400.0,105.0353,105.0836,105.0353,105.074,2400.0
2021-11-08 11:20:00,108.69,108.69,108.63,108.64,2000.0,105.016,105.016,104.958,104.9677,2000.0
2021-11-08 11:25:00,108.6,108.63,108.38,108.38,21940.0,104.929,104.958,104.7165,104.7165,21940.0
2021-11-08 11:30:00,108.49,108.61,108.45,108.61,6400.0,104.8228,104.9387,104.7841,104.9387,6400.0
2021-11-08 11:35:00,108.61,108.61,108.46,108.55,14480.0,104.9387,104.9387,104.7938,104.8807,14480.0
2021-11-08 11:40:00,108.53,108.64,108.53,108.64,1600.0,104.8614,104.9677,104.8614,104.9677,1600.0
2021-11-08 11:45:00,108.68,108.69,108.68,108.69,1200.0,105.0063,105.016,105.0063,105.016,1200.0
2021-11-08 11:50:00,108.69,108.78,108.62,108.66,5156.0,105.016,105.103,104.9484,104.987,5156.0
2021-11-08 11:55:00,108.68,108.69,108.68,108.69,1528.0,105.0063,105.016,105.0063,105.016,1528.0
2021-11-08 12:00:00,108.66,108.66,108.66,108.66,400.0,104.987,104.987,104.987,104.987,400.0
2021-11-08 12:05:00,108.66,108.7,108.59,108.62,5232.0,104.987,105.0257,104.9194,104.9484,5232.0
2021-11-08 12:10:00,108.49,108.49,108.29,108.33,5100.0,104.8228,104.8228,104.6295,104.6682,5100.0
2021-11-08 12:15:00,108.35,108.42,108.27,108.42,2104.0,104.6875,104.7551,104.6102,104.7551,2104.0
2021-11-08 12:20:00,108.42,108.42,108.42,108.42,0.0,104.7551,104.7551,104.7551,104.7551,0.0
2021-11-08 12:25:00,108.5,108.5,108.2,108.2,10000.0,104.8324,104.8324,104.5426,104.5426,10000.0
2021-11-08 12:30:00,108.29,108.29,108.22,108.26,6408.0,104.6295,104.6295,104.5619,104.6005,6408.0
2021-11-08 12:35:00,108.26,108.26,108.26,108.26,0.0,104.6005,104.6005,104.6005,104.6005,0.0
2021-11-08 12:40:00,108.23,108.23,108.23,108.23,400.0,104.5716,104.5716,104.5716,104.5716,400.0
2021-11-08 12:45:00,108.25,108.28,108.15,108.15,5440.0,104.5909,104.6199,104.4943,104.4943,5440.0
2021-11-08 12:50:00,108.13,108.14,108.07,108.14,3200.0,104.4749,104.4846,104.417,104.4846,3200.0
2021-11-08 12:55:00,108.3,108.3,108.17,108.17,4736.0,104.6392,104.6392,104.5136,104.5136,4736.0
2021-11-08 13:00:00,108.17,108.17,108.17,108.17,0.0,104.5136,104.5136,104.5136,104.5136,0.0
2021-11-08 13:05:00,108.36,108.36,108.36,108.36,400.0,104.6972,104.6972,104.6972,104.6972,400.0
2021-11-08 13:10:00,108.41,108.57,108.41,108.57,1920.0,104.7455,104.9001,104.7455,104.9001,1920.0
2021-11-08 13:15:00,108.56,108.61,108.24,108.26,10600.0,104.8904,104.9387,104.5812,104.6005,10600.0
2021-11-08 13:20:00,108.28,108.36,108.24,108.36,20260.0,104.6199,104.6972,104.5812,104.6972,20260.0
2021-11-08 13:25:00,108.36,108.36,108.36,108.36,400.0,104.6972,104.6972,104.6972,104.6972,400.0
2021-11-08 13:30:00,108.44,108.44,108.38,108.39,1200.0,104.7745,104.7745,104.7165,104.7261,1200.0
2021-11-08 13:35:00,108.49,108.49,108.21,108.28,10356.0,104.8228,104.8228,104.5522,104.6199,10356.0
2021-11-08 13:40:00,108.35,108.41,108.24,108.34,21696.0,104.6875,104.7455,104.5812,104.6778,21696.0
2021-11-08 13:45:00,108.35,108.42,108.3,108.35,19580.0,104.6875,104.7551,104.6392,104.6875,19580.0
2021-11-08 13:50:00,108.35,108.78,108.35,108.78,76516.0,104.6875,105.103,104.6875,105.103,76516.0
2021-11-08 13:55:00,108.85,108.95,108.81,108.88,4000.0,105.1706,105.2672,105.1319,105.1996,4000.0
2021-11-08 14:00:00,108.83,108.97,108.83,108.97,1728.0,105.1513,105.2865,105.1513,105.2865,1728.0
2021-11-08 14:05:00,108.98,108.99,108.97,108.98,2992.0,105.2962,105.3059,105.2865,105.2962,2992.0
2021-11-08 14:10:00,109.0,109.0,108.93,109.0,3200.0,105.3155,105.3155,105.2479,105.3155,3200.0
2021-11-08 14:15:00,109.0,109.0,108.87,108.87,3592.0,105.3155,105.3155,105.1899,105.1899,3592.0
2021-11-08 14:20:00,108.86,108.86,108.79,108.81,2400.0,105.1803,105.1803,105.1126,105.1319,2400.0
2021-11-08 14:25:00,108.94,109.02,108.92,109.01,2696.0,105.2576,105.3349,105.2382,105.3252,2696.0
2021-11-08 14:30:00,108.97,109.01,108.97,109.0,3736.0,105.2865,105.3252,105.2865,105.3155,3736.0
2021-11-08 14:35:00,109.03,109.03,108.95,108.95,1200.0,105.3445,105.3445,105.2672,105.2672,1200.0
2021-11-08 14:40:00,108.99,108.99,108.89,108.89,1644.0,105.3059,105.3059,105.2092,105.2092,1644.0
2021-11-08 14:45:00,108.94,108.98,108.94,108.98,1600.0,105.2576,105.2962,105.2576,105.2962,1600.0
2021-11-08 14:50:00,108.98,108.98,108.95,108.95,800.0,105.2962,105.2962,105.2672,105.2672,800.0
2021-11-08 14:55:00,108.94,108.97,108.94,108.97,800.0,105.2576,105.2865,105.2576,105.2865,800.0
2021-11-08 15:00:00,108.95,109.08,108.95,109.08,2000.0,105.2672,105.3928,105.2672,105.3928,2000.0
2021-11-08 15:05:00,109.11,109.26,109.09,109.26,6648.0,105.4218,105.5667,105.4025,105.5667,6648.0
2021-11-08 15:10:00,109.25,109.3,109.25,109.29,3024.0,105.5571,105.6054,105.5571,105.5957,3024.0
2021-11-08 15:15:00,109.37,109.42,109.36,109.41,5328.0,105.673,105.7213,105.6634,105.7117,5328.0
2021-11-08 15:20:00,109.41,109.41,109.32,109.32,1616.0,105.7117,105.7117,105.6247,105.6247,1616.0
2021-11-08 15:25:00,109.35,109.44,109.33,109.39,18544.0,105.6537,105.7407,105.6344,105.6923,18544.0
2021-11-08 15:30:00,109.39,109.45,109.35,109.45,7200.0,105.6923,105.7503,105.6537,105.7503,7200.0
2021-11-08 15:35:00,109.46,109.51,109.46,109.46,6396.0,105.76,105.8083,105.76,105.76,6396.0
2021-11-08 15:40:00,109.44,109.45,109.36,109.37,4800.0,105.7407,105.7503,105.6634,105.673,4800.0
2021-11-08 15:45:00,109.38,109.42,109.37,109.39,7340.0,105.6827,105.7213,105.673,105.6923,7340.0
2021-11-08 15:50:00,109.39,109.41,109.2,109.2,19548.0,105.6923,105.7117,105.5088,105.5088,19548.0
2021-11-08 15:55:00,109.18,109.33,109.12,109.2,46652.0,105.4894,105.6344,105.4315,105.5088,46652.0
2021-11-09 09:30:00,109.28,109.49,109.28,109.49,12832.0,105.5861,105.789,105.5861,105.789,12832.0
2021-11-09 09:35:00,108.9,108.91,108.9,108.91,1200.0,105.2189,105.2286,105.2189,105.2286,1200.0
2021-11-09 09:40:00,109.1,109.14,108.51,108.89,5016.0,105.4121,105.4508,104.8421,105.2092,5016.0
2021-11-09 09:45:00,109.31,109.31,109.14,109.14,1200.0,105.615,105.615,105.4508,105.4508,1200.0
2021-11-09 09:50:00,109.24,109.33,109.08,109.28,8832.0,105.5474,105.6344,105.3928,105.5861,8832.0
2021-11-09 09:55:00,109.28,109.64,109.28,109.42,12380.0,105.5861,105.9339,105.5861,105.7213,12380.0
2021-11-09 10:00:00,109.39,109.46,109.25,109.46,3492.0,105.6923,105.76,105.5571,105.76,3492.0
2021-11-09 10:05:00,109.25,109.44,109.25,109.29,6000.0,105.5571,105.7407,105.5571,105.5957,6000.0
2021-11-09 10:10:00,109.16,109.56,109.16,109.32,10500.0,105.4701,105.8566,105.4701,105.6247,10500.0
2021-11-09 10:15:00,109.56,109.56,108.98,108.98,2400.0,105.8566,105.8566,105.2962,105.2962,2400.0
2021-11-09 10:20:00,108.99,109.28,108.93,109.17,27752.0,105.3059,105.5861,105.2479,105.4798,27752.0
2021-11-09 10:25:00,109.33,109.36,109.23,109.23,4592.0,105.6344,105.6634,105.5378,105.5378,4592.0
2021-11-09 10:30:00,109.38,109.65,109.35,109.65,2000.0,105.6827,105.9436,105.6537,105.9436,2000.0
2021-11-09 10:35:00,109.56,109.56,109.44,109.53,8000.0,105.8566,105.8566,105.7407,105.8276,8000.0
2021-11-09 10:40:00,109.54,109.54,109.46,109.47,2892.0,105.8373,105.8373,105.76,105.7696,2892.0
2021-11-09 10:45:00,109.33,109.41,109.27,109.41,2400.0,105.6344,105.7117,105.5764,105.7117,2400.0
2021-11-09 10:50:00,109.49,109.49,109.44,109.46,2800.0,105.789,105.789,105.7407,105.76,2800.0
2021-11-09 10:55:00,109.38,109.38,109.27,109.27,14804.0,105.6827,105.6827,105.5764,105.5764,14804.0
2021-11-09 11:00:00,109.39,109.42,109.31,109.33,1600.0,105.6923,105.7213,105.615,105.6344,1600.0
2021-11-09 11:05:00,109.29,109.3,109.08,109.08,17200.0,105.5957,105.6054,105.3928,105.3928,17200.0
2021-11-09 11:10:00,108.93,108.93,108.9,108.9,1600.0,105.2479,105.2479,105.2189,105.2189,1600.0
2021-11-09 11:15:00,108.92,109.19,108.92,109.19,4072.0,105.2382,105.4991,105.2382,105.4991,4072.0
2021-11-09 11:20:00,109.1,109.1,109.04,109.04,1600.0,105.4121,105.4121,105.3542,105.3542,1600.0
2021-11-09 11:25:00,109.14,109.14,109.06,109.06,3600.0,105.4508,105.4508,105.3735,105.3735,3600.0
2021-11-09 11:30:00,109.06,109.06,109.06,109.06,0.0,105.3735,105.3735,105.3735,105.3735,0.0
2021-11-09 11:35:00,109.17,109.17,109.03,109.03,2800.0,105.4798,105.4798,105.3445,105.3445,2800.0
2021-11-09 11:40:00,109.14,109.24,109.11,109.18,5496.0,105.4508,105.5474,105.4218,105.4894,5496.0
2021-11-09 11:45:00,109.19,109.31,109.19,109.23,2520.0,105.4991,105.615,105.4991,105.5378,2520.0
2021-11-09 11:50:00,109.29,109.33,109.29,109.32,1200.0,105.5957,105.6344,105.5957,105.6247,1200.0
2021-11-09 11:55:00,109.39,109.42,109.34,109.42,2800.0,105.6923,105.7213,105.644,105.7213,2800.0
2021-11-09 12:00:00,109.37,109.41,109.35,109.38,4000.0,105.673,105.7117,105.6537,105.6827,4000.0
2021-11-09 12:05:00,109.37,109.45,109.37,109.41,2000.0,105.673,105.7503,105.673,105.7117,2000.0
2021-11-09 12:10:00,109.5,109.67,109.5,109.58,3632.0,105.7986,105.9629,105.7986,105.8759,3632.0
2021-11-09 12:15:00,109.54,109.57,109.53,109.53,3676.0,105.8373,105.8663,105.8276,105.8276,3676.0
2021-11-09 12:20:00,109.51,109.68,109.43,109.5,13212.0,105.8083,105.9725,105.731,105.7986,13212.0
2021-11-09 12:25:00,109.47,109.47,109.39,109.43,1700.0,105.7696,105.7696,105.6923,105.731,1700.0
2021-11-09 12:30:00,109.5,109.52,109.47,109.47,18252.0,105.7986,105.8179,105.7696,105.7696,18252.0
2021-11-09 12:35:00,109.44,109.49,109.44,109.49,1200.0,105.7407,105.789,105.7407,105.789,1200.0
2021-11-09 12:40:00,109.5,109.5,109.44,109.5,5616.0,105.7986,105.7986,105.7407,105.7986,5616.0
2021-11-09 12:45:00,109.5,109.67,109.47,109.47,24088.0,105.7986,105.9629,105.7696,105.7696,24088.0
2021-11-09 12:50:00,109.5,109.64,109.5,109.64,800.0,105.7986,105.9339,105.7986,105.9339,800.0
2021-11-09 12:55:00,109.61,109.67,109.49,109.49,23848.0,105.9049,105.9629,105.789,105.789,23848.0
2021-11-09 13:00:00,109.51,109.51,109.37,109.38,4412.0,105.8083,105.8083,105.673,105.6827,4412.0
2021-11-09 13:05:00,109.41,109.41,109.41,109.41,400.0,105.7117,105.7117,105.7117,105.7117,400.0
2021-11-09 13:10:00,109.36,109.36,109.36,109.36,500.0,105.6634,105.6634,105.6634,105.6634,500.0
2021-11-09 13:15:00,109.36,109.36,109.36,109.36,0.0,105.6634,105.6634,105.6634,105.6634,0.0
2021-11-09 13:20:00,109.36,109.36,109.36,109.36,800.0,105.6634,105.6634,105.6634,105.6634,800.0
2021-11-09 13:25:00,109.36,109.4,109.36,109.37,2592.0,105.6634,105.702,105.6634,105.673,2592.0
2021-11-09 13:30:00,109.39,109.39,109.38,109.38,800.0,105.6923,105.6923,105.6827,105.6827,800.0
2021-11-09 13:35:00,109.33,109.33,109.16,109.16,2800.0,105.6344,105.6344,105.4701,105.4701,2800.0
2021-11-09 13:40:00,109.16,109.16,109.16,109.16,0.0,105.4701,105.4701,105.4701,105.4701,0.0
2021-11-09 13:45:00,109.2,109.2,109.16,109.17,2000.0,105.5088,105.5088,105.4701,105.4798,2000.0
2021-11-09 13:50:00,109.27,109.27,109.24,109.24,1200.0,105.5764,105.5764,105.5474,105.5474,1200.0
2021-11-09 13:55:00,109.2,109.28,109.2,109.28,1200.0,105.5088,105.5861,105.5088,105.5861,1200.0
2021-11-09 14:00:00,109.21,109.22,109.17,109.22,3288.0,105.5184,105.5281,105.4798,105.5281,3288.0
2021-11-09 14:05:00,109.13,109.13,109.13,109.13,400.0,105.4411,105.4411,105.4411,105.4411,400.0
2021-11-09 14:10:00,109.11,109.13,109.09,109.11,2400.0,105.4218,105.4411,105.4025,105.4218,2400.0
2021-11-09 14:15:00,109.11,109.11,109.11,109.11,0.0,105.4218,105.4218,105.4218,105.4218,0.0
2021-11-09 14:20:00,109.21,109.21,109.21,109.21,400.0,105.5184,105.5184,105.5184,105.5184,400.0
2021-11-09 14:25:00,109.27,109.27,109.15,109.15,2808.0,105.5764,105.5764,105.4605,105.4605,2808.0
2021-11-09 14:30:00,109.17,109.21,109.15,109.21,3600.0,105.4798,105.5184,105.4605,105.5184,3600.0
2021-11-09 14:35:00,109.21,109.21,109.21,109.21,0.0,105.5184,105.5184,105.5184,105.5184,0.0
2021-11-09 14:40:00,109.27,109.27,109.27,109.27,540.0,105.5764,105.5764,105.5764,105.5764,540.0
2021-11-09 14:45:00,109.28,109.28,109.24,109.24,800.0,105.5861,105.5861,105.5474,105.5474,800.0
2021-11-09 14:50:00,109.27,109.35,109.27,109.35,820.0,105.5764,105.6537,105.5764,105.6537,820.0
2021-11-09 14:55:00,109.28,109.32,109.26,109.29,2464.0,105.5861,105.6247,105.5667,105.5957,2464.0
2021-11-09 15:00:00,109.26,109.28,109.26,109.28,2576.0,105.5667,105.5861,105.5667,105.5861,2576.0
2021-11-09 15:05:00,109.32,109.33,109.25,109.33,3208.0,105.6247,105.6344,105.5571,105.6344,3208.0
2021-11-09 15:10:00,109.31,109.31,109.25,109.25,3200.0,105.615,105.615,105.5571,105.5571,3200.0
2021-11-09 15:15:00,109.33,109.38,109.33,109.38,2000.0,105.6344,105.6827,105.6344,105.6827,2000.0
2021-11-09 15:20:00,109.33,109.33,109.24,109.25,5540.0,105.6344,105.6344,105.5474,105.5571,5540.0
2021-11-09 15:25:00,109.19,109.25,109.19,109.25,2732.0,105.4991,105.5571,105.4991,105.5571,2732.0
2021-11-09 15:30:00,109.18,109.21,109.15,109.2,3780.0,105.4894,105.5184,105.4605,105.5088,3780.0
2021-11-09 15:35:00,109.17,109.24,109.17,109.24,2800.0,105.4798,105.5474,105.4798,105.5474,2800.0
2021-11-09 15:40:00,109.29,109.29,109.2,109.23,4760.0,105.5957,105.5957,105.5088,105.5378,4760.0
2021-11-09 15:45:00,109.25,109.26,109.19,109.25,6000.0,105.5571,105.5667,105.4991,105.5571,6000.0
2021-11-09 15:50:00,109.26,109.3,109.02,109.13,26760.0,105.5667,105.6054,105.3349,105.4411,26760.0
2021-11-09 15:55:00,109.17,109.31,109.17,109.19,25664.0,105.4798,105.615,105.4798,105.4991,25664.0
2021-11-10 09:30:00,108.87,109.14,108.87,109.04,20140.0,105.1899,105.4508,105.1899,105.3542,20140.0
2021-11-10 09:35:00,109.13,109.52,109.11,109.32,4400.0,105.4411,105.8179,105.4218,105.6247,4400.0
2021-11-10 09:40:00,109.26,109.27,109.11,109.2,3600.0,105.5667,105.5764,105.4218,105.5088,3600.0
2021-11-10 09:45:00,109.24,109.36,109.1,109.36,4400.0,105.5474,105.6634,105.4121,105.6634,4400.0
2021-11-10 09:50:00,109.36,109.36,109.33,109.33,800.0,105.6634,105.6634,105.6344,105.6344,800.0
2021-11-10 09:55:00,109.33,109.33,109.33,109.33,0.0,105.6344,105.6344,105.6344,105.6344,0.0
2021-11-10 10:00:00,109.33,109.38,109.33,109.38,1600.0,105.6344,105.6827,105.6344,105.6827,1600.0
2021-11-10 10:05:00,109.55,109.55,109.55,109.55,400.0,105.8469,105.8469,105.8469,105.8469,400.0
2021-11-10 10:10:00,109.58,109.64,109.41,109.51,2800.0,105.8759,105.9339,105.7117,105.8083,2800.0
2021-11-10 10:15:00,109.57,109.57,109.4,109.48,3804.0,105.8663,105.8663,105.702,105.7793,3804.0
2021-11-10 10:20:00,109.42,109.53,109.42,109.53,800.0,105.7213,105.8276,105.7213,105.8276,800.0
2021-11-10 10:25:00,109.56,109.57,109.51,109.57,4200.0,105.8566,105.8663,105.8083,105.8663,4200.0
2021-11-10 10:30:00,109.47,109.47,109.47,109.47,400.0,105.7696,105.7696,105.7696,105.7696,400.0
2021-11-10 10:35:00,109.62,109.62,109.62,109.62,800.0,105.9146,105.9146,105.9146,105.9146,800.0
2021-11-10 10:40:00,109.61,109.61,109.5,109.5,1200.0,105.9049,105.9049,105.7986,105.7986,1200.0
2021-11-10 10:45:00,109.5,109.5,109.5,109.5,0.0,105.7986,105.7986,105.7986,105.7986,0.0
2021-11-10 10:50:00,109.5,109.5,109.35,109.35,2000.0,105.7986,105.7986,105.6537,105.6537,2000.0
2021-11-10 10:55:00,109.56,109.6,109.55,109.56,2400.0,105.8566,105.8952,105.8469,105.8566,2400.0
2021-11-10 11:00:00,109.58,109.58,109.39,109.39,2800.0,105.8759,105.8759,105.6923,105.6923,2800.0
2021-11-10 11:05:00,109.45,109.48,109.39,109.4,9856.0,105.7503,105.7793,105.6923,105.702,9856.0
2021-11-10 11:10:00,109.41,109.56,109.39,109.51,8420.0,105.7117,105.8566,105.6923,105.8083,8420.0
2021-11-10 11:15:00,109.51,109.51,109.51,109.51,0.0,105.8083,105.8083,105.8083,105.8083,0.0
2021-11-10 11:20:00,109.51,109.51,109.51,109.51,0.0,105.8083,105.8083,105.8083,105.8083,0.0
2021-11-10 11:25:00,109.44,109.44,109.36,109.36,2000.0,105.7407,105.7407,105.6634,105.6634,2000.0
2021-11-10 11:30:00,109.29,109.29,109.29,109.29,400.0,105.5957,105.5957,105.5957,105.5957,400.0
2021-11-10 11:35:00,109.18,109.19,109.17,109.18,3344.0,105.4894,105.4991,105.4798,105.4894,3344.0
2021-11-10 11:40:00,109.06,109.06,108.86,109.01,4384.0,105.3735,105.3735,105.1803,105.3252,4384.0
2021-11-10 11:45:00,109.01,109.01,109.01,109.01,0.0,105.3252,105.3252,105.3252,105.3252,0.0
2021-11-10 11:50:00,109.01,109.01,109.01,109.01,0.0,105.3252,105.3252,105.3252,105.3252,0.0
2021-11-10 11:55:00,108.97,109.05,108.97,109.05,1008.0,105.2865,105.3638,105.2865,105.3638,1008.0
2021-11-10 12:00:00,109.08,109.08,108.97,109.08,2400.0,105.3928,105.3928,105.2865,105.3928,2400.0
2021-11-10 12:05:00,108.88,108.89,108.76,108.82,8492.0,105.1996,105.2092,105.0836,105.1416,8492.0
2021-11-10 12:10:00,108.91,108.91,108.83,108.89,1876.0,105.2286,105.2286,105.1513,105.2092,1876.0
2021-11-10 12:15:00,108.76,108.76,108.76,108.76,800.0,105.0836,105.0836,105.0836,105.0836,800.0
2021-11-10 12:20:00,108.76,108.76,108.76,108.76,0.0,105.0836,105.0836,105.0836,105.0836,0.0
2021-11-10 12:25:00,108.75,108.84,108.75,108.84,2100.0,105.074,105.1609,105.074,105.1609,2100.0
2021-11-10 12:30:00,108.87,108.87,108.86,108.86,1076.0,105.1899,105.1899,105.1803,105.1803,1076.0
2021-11-10 12:35:00,108.88,108.91,108.85,108.89,4456.0,105.1996,105.2286,105.1706,105.2092,4456.0
2021-11-10 12:40:00,109.0,109.09,108.96,108.98,4368.0,105.3155,105.4025,105.2769,105.2962,4368.0
2021-11-10 12:45:00,108.98,108.98,108.98,108.98,0.0,105.2962,105.2962,105.2962,105.2962,0.0
2021-11-10 12:50:00,108.92,108.93,108.78,108.82,5200.0,105.2382,105.2479,105.103,105.1416,5200.0
2021-11-10 12:55:00,108.82,108.86,108.8,108.86,1256.0,105.1416,105.1803,105.1223,105.1803,1256.0
2021-11-10 13:00:00,108.88,108.88,108.64,108.7,4000.0,105.1996,105.1996,104.9677,105.0257,4000.0
2021-11-10 13:05:00,108.72,108.72,108.72,108.72,400.0,105.045,105.045,105.045,105.045,400.0
2021-11-10 13:10:00,108.77,108.77,108.65,108.65,1200.0,105.0933,105.0933,104.9774,104.9774,1200.0
2021-11-10 13:15:00,108.58,108.58,108.58,108.58,400.0,104.9097,104.9097,104.9097,104.9097,400.0
2021-11-10 13:20:00,108.57,108.63,108.57,108.57,1200.0,104.9001,104.958,104.9001,104.9001,1200.0
2021-11-10 13:25:00,108.75,108.81,108.75,108.76,1200.0,105.074,105.1319,105.074,105.0836,1200.0
2021-11-10 13:30:00,108.69,108.82,108.69,108.82,800.0,105.016,105.1416,105.016,105.1416,800.0
2021-11-10 13:35:00,108.75,108.75,108.74,108.74,1580.0,105.074,105.074,105.0643,105.0643,1580.0
2021-11-10 13:40:00,108.71,108.71,108.58,108.58,4080.0,105.0353,105.0353,104.9097,104.9097,4080.0
2021-11-10 13:45:00,108.65,108.65,108.46,108.46,2800.0,104.9774,104.9774,104.7938,104.7938,2800.0
2021-11-10 13:50:00,108.6,108.64,108.55,108.56,8900.0,104.929,104.9677,104.8807,104.8904,8900.0
2021-11-10 13:55:00,108.59,108.59,108.53,108.57,2000.0,104.9194,104.9194,104.8614,104.9001,2000.0
2021-11-10 14:00:00,108.51,108.56,108.46,108.46,1600.0,104.8421,104.8904,104.7938,104.7938,1600.0
2021-11-10 14:05:00,108.45,108.52,108.41,108.41,2880.0,104.7841,104.8518,104.7455,104.7455,2880.0
2021-11-10 14:10:00,108.41,108.42,108.32,108.4,5304.0,104.7455,104.7551,104.6585,104.7358,5304.0
2021-11-10 14:15:00,108.47,108.48,108.42,108.47,4000.0,104.8034,104.8131,104.7551,104.8034,4000.0
2021-11-10 14:20:00,108.56,108.59,108.48,108.48,2800.0,104.8904,104.9194,104.8131,104.8131,2800.0
2021-11-10 14:25:00,108.48,108.52,108.39,108.46,8524.0,104.8131,104.8518,104.7261,104.7938,8524.0
2021-11-10 14:30:00,108.51,108.51,108.31,108.46,3200.0,104.8421,104.8421,104.6489,104.7938,3200.0
2021-11-10 14:35:00,108.45,108.45,108.32,108.32,3656.0,104.7841,104.7841,104.6585,104.6585,3656.0
2021-11-10 14:40:00,108.27,108.27,108.11,108.11,12800.0,104.6102,104.6102,104.4556,104.4556,12800.0
2021-11-10 14:45:00,108.12,108.27,108.11,108.24,17556.0,104.4653,104.6102,104.4556,104.5812,17556.0
2021-11-10 14:50:00,108.21,108.4,108.19,108.4,6040.0,104.5522,104.7358,104.5329,104.7358,6040.0
2021-11-10 14:55:00,108.42,108.45,108.28,108.28,4860.0,104.7551,104.7841,104.6199,104.6199,4860.0
2021-11-10 15:00:00,108.36,108.36,108.32,108.32,1600.0,104.6972,104.6972,104.6585,104.6585,1600.0
2021-11-10 15:05:00,108.36,108.51,108.33,108.51,4800.0,104.6972,104.8421,104.6682,104.8421,4800.0
2021-11-10 15:10:00,108.43,108.46,108.37,108.37,5856.0,104.7648,104.7938,104.7068,104.7068,5856.0
2021-11-10 15:15:00,108.46,108.51,108.46,108.48,1200.0,104.7938,104.8421,104.7938,104.8131,1200.0
2021-11-10 15:20:00,108.54,108.54,108.38,108.4,5200.0,104.8711,104.8711,104.7165,104.7358,5200.0
2021-11-10 15:25:00,108.41,108.42,108.35,108.39,3200.0,104.7455,104.7551,104.6875,104.7261,3200.0
2021-11-10 15:30:00,108.42,108.45,108.38,108.41,9200.0,104.7551,104.7841,104.7165,104.7455,9200.0
2021-11-10 15:35:00,108.38,108.41,108.35,108.41,5600.0,104.7165,104.7455,104.6875,104.7455,5600.0
2021-11-10 15:40:00,108.45,108.48,108.4,108.4,5200.0,104.7841,104.8131,104.7358,104.7358,5200.0
2021-11-10 15:45:00,108.39,108.51,108.39,108.47,4400.0,104.7261,104.8421,104.7261,104.8034,4400.0
2021-11-10 15:50:00,108.48,108.89,108.47,108.79,45004.0,104.8131,105.2092,104.8034,105.1126,45004.0
2021-11-10 15:55:00,108.82,108.82,108.35,108.42,132460.0,105.1416,105.1416,104.6875,104.7551,132460.0
2021-11-11 09:30:00,108.86,108.86,108.22,108.22,17120.0,105.1803,105.1803,104.5619,104.5619,17120.0
2021-11-11 09:35:00,108.31,108.31,108.25,108.25,1200.0,104.6489,104.6489,104.5909,104.5909,1200.0
2021-11-11 09:40:00,108.26,108.42,108.26,108.33,4544.0,104.6005,104.7551,104.6005,104.6682,4544.0
2021-11-11 09:45:00,108.33,108.64,108.21,108.57,5396.0,104.6682,104.9677,104.5522,104.9001,5396.0
2021-11-11 09:50:00,108.59,108.59,108.36,108.5,2400.0,104.9194,104.9194,104.6972,104.8324,2400.0
2021-11-11 09:55:00,108.65,108.79,108.65,108.79,2000.0,104.9774,105.1126,104.9774,105.1126,2000.0
2021-11-11 10:00:00,108.88,108.88,108.82,108.82,800.0,105.1996,105.1996,105.1416,105.1416,800.0
2021-11-11 10:05:00,108.53,108.78,108.53,108.78,15552.0,104.8614,105.103,104.8614,105.103,15552.0
2021-11-11 10:10:00,108.77,108.8,108.72,108.8,2272.0,105.0933,105.1223,105.045,105.1223,2272.0
2021-11-11 10:15:00,108.82,108.89,108.76,108.86,16220.0,105.1416,105.2092,105.0836,105.1803,16220.0
2021-11-11 10:20:00,108.9,108.92,108.82,108.82,1200.0,105.2189,105.2382,105.1416,105.1416,1200.0
2021-11-11 10:25:00,108.86,109.01,108.86,108.92,2800.0,105.1803,105.3252,105.1803,105.2382,2800.0
2021-11-11 10:30:00,108.96,108.96,108.81,108.95,4800.0,105.2769,105.2769,105.1319,105.2672,4800.0
2021-11-11 10:35:00,108.9,108.9,108.89,108.89,1200.0,105.2189,105.2189,105.2092,105.2092,1200.0
2021-11-11 10:40:00,108.95,109.12,108.87,109.12,9200.0,105.2672,105.4315,105.1899,105.4315,9200.0
2021-11-11 10:45:00,109.05,109.06,108.98,108.98,1600.0,105.3638,105.3735,105.2962,105.2962,1600.0
2021-11-11 10:50:00,108.94,108.94,108.81,108.88,8580.0,105.2576,105.2576,105.1319,105.1996,8580.0
2021-11-11 10:55:00,108.89,108.91,108.86,108.89,4840.0,105.2092,105.2286,105.1803,105.2092,4840.0
2021-11-11 11:00:00,108.89,108.89,108.76,108.76,6800.0,105.2092,105.2092,105.0836,105.0836,6800.0
2021-11-11 11:05:00,108.64,108.77,108.64,108.77,5220.0,104.9677,105.0933,104.9677,105.0933,5220.0
2021-11-11 11:10:00,108.78,108.81,108.77,108.78,15200.0,105.103,105.1319,105.0933,105.103,15200.0
2021-11-11 11:15:00,108.77,108.88,108.75,108.88,20136.0,105.0933,105.1996,105.074,105.1996,20136.0
2021-11-11 11:20:00,108.94,109.01,108.94,109.01,3200.0,105.2576,105.3252,105.2576,105.3252,3200.0
2021-11-11 11:25:00,109.05,109.06,109.01,109.04,9336.0,105.3638,105.3735,105.3252,105.3542,9336.0
2021-11-11 11:30:00,109.13,109.2,109.13,109.2,2400.0,105.4411,105.5088,105.4411,105.5088,2400.0
2021-11-11 11:35:00,109.2,109.2,109.07,109.12,24640.0,105.5088,105.5088,105.3832,105.4315,24640.0
2021-11-11 11:40:00,109.11,109.11,109.01,109.04,3400.0,105.4218,105.4218,105.3252,105.3542,3400.0
2021-11-11 11:45:00,109.04,109.09,109.01,109.09,3568.0,105.3542,105.4025,105.3252,105.4025,3568.0
2021-11-11 11:50:00,109.14,109.14,109.08,109.12,2712.0,105.4508,105.4508,105.3928,105.4315,2712.0
2021-11-11 11:55:00,108.97,108.97,108.96,108.97,400.0,105.2865,105.2865,105.2769,105.2865,400.0
2021-11-11 12:00:00,108.98,109.02,108.89,108.89,6588.0,105.2962,105.3349,105.2092,105.2092,6588.0
2021-11-11 12:05:00,108.89,108.89,108.89,108.89,0.0,105.2092,105.2092,105.2092,105.2092,0.0
2021-11-11 12:10:00,108.74,108.84,108.67,108.84,10000.0,105.0643,105.1609,104.9967,105.1609,10000.0
2021-11-11 12:15:00,108.64,108.74,108.6,108.6,1956.0,104.9677,105.0643,104.929,104.929,1956.0
2021-11-11 12:20:00,108.71,108.71,108.65,108.65,800.0,105.0353,105.0353,104.9774,104.9774,800.0
2021-11-11 12:25:00,108.64,108.69,108.64,108.69,1172.0,104.9677,105.016,104.9677,105.016,1172.0
2021-11-11 12:30:00,108.66,108.68,108.66,108.67,4492.0,104.987,105.0063,104.987,104.9967,4492.0
2021-11-11 12:35:00,108.67,108.78,108.67,108.75,4520.0,104.9967,105.103,104.9967,105.074,4520.0
2021-11-11 12:40:00,108.71,108.72,108.7,108.7,1200.0,105.0353,105.045,105.0257,105.0257,1200.0
2021-11-11 12:45:00,108.75,108.75,108.75,108.75,800.0,105.074,105.074,105.074,105.074,800.0
2021-11-11 12:50:00,108.8,108.8,108.67,108.67,5200.0,105.1223,105.1223,104.9967,104.9967,5200.0
2021-11-11 12:55:00,108.71,108.71,108.66,108.66,800.0,105.0353,105.0353,104.987,104.987,800.0
2021-11-11 13:00:00,108.58,108.58,108.57,108.57,1200.0,104.9097,104.9097,104.9001,104.9001,1200.0
2021-11-11 13:05:00,108.64,108.64,108.64,108.64,960.0,104.9677,104.9677,104.9677,104.9677,960.0
2021-11-11 13:10:00,108.58,108.58,108.58,108.58,912.0,104.9097,104.9097,104.9097,104.9097,912.0
2021-11-11 13:15:00,108.63,108.63,108.55,108.58,3992.0,104.958,104.958,104.8807,104.9097,3992.0
2021-11-11 13:20:00,108.58,108.58,108.58,108.58,0.0,104.9097,104.9097,104.9097,104.9097,0.0
2021-11-11 13:25:00,108.61,108.61,108.57,108.57,1228.0,104.9387,104.9387,104.9001,104.9001,1228.0
2021-11-11 13:30:00,108.57,108.57,108.57,108.57,0.0,104.9001,104.9001,104.9001,104.9001,0.0
2021-11-11 13:35:00,108.61,108.61,108.61,108.61,400.0,104.9387,104.9387,104.9387,104.9387,400.0
2021-11-11 13:40:00,108.61,108.61,108.61,108.61,0.0,104.9387,104.9387,104.9387,104.9387,0.0
2021-11-11 13:45:00,108.66,108.67,108.6,108.67,1860.0,104.987,104.9967,104.929,104.9967,1860.0
2021-11-11 13:50:00,108.61,108.65,108.61,108.65,2720.0,104.9387,104.9774,104.9387,104.9774,2720.0
2021-11-11 13:55:00,108.53,108.53,108.53,108.53,400.0,104.8614,104.8614,104.8614,104.8614,400.0
2021-11-11 14:00:00,108.57,108.63,108.56,108.62,5612.0,104.9001,104.958,104.8904,104.9484,5612.0
2021-11-11 14:05:00,108.65,108.76,108.65,108.76,1600.0,104.9774,105.0836,104.9774,105.0836,1600.0
2021-11-11 14:10:00,108.78,108.78,108.66,108.66,2972.0,105.103,105.103,104.987,104.987,2972.0
2021-11-11 14:15:00,108.58,108.59,108.58,108.59,3520.0,104.9097,104.9194,104.9097,104.9194,3520.0
2021-11-11 14:20:00,108.58,108.67,108.58,108.62,2000.0,104.9097,104.9967,104.9097,104.9484,2000.0
2021-11-11 14:25:00,108.58,108.67,108.58,108.67,9204.0,104.9097,104.9967,104.9097,104.9967,9204.0
2021-11-11 14:30:00,108.71,108.77,108.71,108.74,2400.0,105.0353,105.0933,105.0353,105.0643,2400.0
2021-11-11 14:35:00,108.76,108.77,108.64,108.64,30024.0,105.0836,105.0933,104.9677,104.9677,30024.0
2021-11-11 14:40:00,108.69,108.69,108.68,108.69,2800.0,105.016,105.016,105.0063,105.016,2800.0
2021-11-11 14:45:00,108.71,108.71,108.71,108.71,1596.0,105.0353,105.0353,105.0353,105.0353,1596.0
2021-11-11 14:50:00,108.71,108.71,108.71,108.71,0.0,105.0353,105.0353,105.0353,105.0353,0.0
2021-11-11 14:55:00,108.64,108.64,108.64,108.64,400.0,104.9677,104.9677,104.9677,104.9677,400.0
2021-11-11 15:00:00,108.64,108.64,108.64,108.64,0.0,104.9677,104.9677,104.9677,104.9677,0.0
2021-11-11 15:05:00,108.63,108.7,108.61,108.62,2800.0,104.958,105.0257,104.9387,104.9484,2800.0
2021-11-11 15:10:00,108.66,108.67,108.56,108.63,12516.0,104.987,104.9967,104.8904,104.958,12516.0
2021-11-11 15:15:00,108.64,108.64,108.57,108.57,2000.0,104.9677,104.9677,104.9001,104.9001,2000.0
2021-11-11 15:20:00,108.59,108.67,108.58,108.67,6764.0,104.9194,104.9967,104.9097,104.9967,6764.0
2021-11-11 15:25:00,108.67,108.67,108.58,108.63,13000.0,104.9967,104.9967,104.9097,104.958,13000.0
2021-11-11 15:30:00,108.61,108.61,108.44,108.45,6260.0,104.9387,104.9387,104.7745,104.7841,6260.0
2021-11-11 15:35:00,108.45,108.61,108.45,108.61,10000.0,104.7841,104.9387,104.7841,104.9387,10000.0
2021-11-11 15:40:00,108.61,108.61,108.5,108.54,16448.0,104.9387,104.9387,104.8324,104.8711,16448.0
2021-11-11 15:45:00,108.48,108.58,108.48,108.58,61236.0,104.8131,104.9097,104.8131,104.9097,61236.0
2021-11-11 15:50:00,108.53,108.57,108.48,108.55,25460.0,104.8614,104.9001,104.8131,104.8807,25460.0
2021-11-11 15:55:00,108.52,108.54,108.43,108.46,66836.0,104.8518,104.8711,104.7648,104.7938,66836.0
2021-11-12 09:30:00,108.93,108.93,108.35,108.93,13708.0,105.4759,105.4759,104.9143,105.4759,13708.0
2021-11-12 09:35:00,108.18,108.79,108.18,108.79,11324.0,104.7496,105.3403,104.7496,105.3403,11324.0
2021-11-12 09:40:00,108.79,108.79,108.79,108.79,0.0,105.3403,105.3403,105.3403,105.3403,0.0
2021-11-12 09:45:00,108.84,108.84,108.84,108.84,800.0,105.3887,105.3887,105.3887,105.3887,800.0
2021-11-12 09:50:00,108.84,108.84,108.84,108.84,0.0,105.3887,105.3887,105.3887,105.3887,0.0
2021-11-12 09:55:00,109.01,109.01,108.7,108.7,3104.0,105.5533,105.5533,105.2532,105.2532,3104.0
2021-11-12 10:00:00,108.8,108.84,108.78,108.84,1200.0,105.35,105.3887,105.3306,105.3887,1200.0
2021-11-12 10:05:00,109.02,109.02,109.02,109.02,400.0,105.563,105.563,105.563,105.563,400.0
2021-11-12 10:10:00,109.07,109.07,108.99,109.0,2004.0,105.6114,105.6114,105.534,105.5436,2004.0
2021-11-12 10:15:00,108.92,108.99,108.92,108.99,800.0,105.4662,105.534,105.4662,105.534,800.0
2021-11-12 10:20:00,108.92,109.01,108.84,108.84,17952.0,105.4662,105.5533,105.3887,105.3887,17952.0
2021-11-12 10:25:00,108.88,108.94,108.77,108.8,11332.0,105.4274,105.4855,105.3209,105.35,11332.0
2021-11-12 10:30:00,108.71,108.8,108.71,108.8,2000.0,105.2628,105.35,105.2628,105.35,2000.0
2021-11-12 10:35:00,108.8,108.85,108.8,108.85,1600.0,105.35,105.3984,105.35,105.3984,1600.0
2021-11-12 10:40:00,108.83,108.83,108.79,108.79,800.0,105.379,105.379,105.3403,105.3403,800.0
2021-11-12 10:45:00,108.9,108.9,108.82,108.82,800.0,105.4468,105.4468,105.3694,105.3694,800.0
2021-11-12 10:50:00,108.91,109.1,108.91,109.1,3456.0,105.4565,105.6405,105.4565,105.6405,3456.0
2021-11-12 10:55:00,109.08,109.14,108.98,108.98,6000.0,105.6211,105.6792,105.5243,105.5243,6000.0
2021-11-12 11:00:00,109.15,109.4,109.15,109.4,2400.0,105.6889,105.931,105.6889,105.931,2400.0
2021-11-12 11:05:00,109.51,109.51,109.48,109.51,1200.0,106.0375,106.0375,106.0084,106.0375,1200.0
2021-11-12 11:10:00,109.55,109.56,109.49,109.56,1200.0,106.0762,106.0859,106.0181,106.0859,1200.0
2021-11-12 11:15:00,109.65,109.75,109.65,109.67,4400.0,106.173,106.2699,106.173,106.1924,4400.0
2021-11-12 11:20:00,109.61,109.61,109.48,109.61,7452.0,106.1343,106.1343,106.0084,106.1343,7452.0
2021-11-12 11:25:00,109.67,109.67,109.46,109.5,10400.0,106.1924,106.1924,105.9891,106.0278,10400.0
2021-11-12 11:30:00,109.49,109.56,109.47,109.49,4000.0,106.0181,106.0859,105.9987,106.0181,4000.0
2021-11-12 11:35:00,109.63,109.71,109.34,109.47,7256.0,106.1537,106.2311,105.8729,105.9987,7256.0
2021-11-12 11:40:00,109.46,109.64,109.46,109.64,3996.0,105.9891,106.1633,105.9891,106.1633,3996.0
2021-11-12 11:45:00,109.57,109.57,109.49,109.49,3720.0,106.0956,106.0956,106.0181,106.0181,3720.0
2021-11-12 11:50:00,109.53,109.7,109.53,109.7,1600.0,106.0568,106.2214,106.0568,106.2214,1600.0
2021-11-12 11:55:00,109.79,109.9,109.79,109.9,1200.0,106.3086,106.4151,106.3086,106.4151,1200.0
2021-11-12 12:00:00,109.96,109.96,109.85,109.85,800.0,106.4732,106.4732,106.3667,106.3667,800.0
2021-11-12 12:05:00,109.95,109.95,109.83,109.83,1600.0,106.4635,106.4635,106.3473,106.3473,1600.0
2021-11-12 12:10:00,109.91,109.95,109.85,109.95,1600.0,106.4248,106.4635,106.3667,106.4635,1600.0
2021-11-12 12:15:00,109.94,109.94,109.85,109.85,1812.0,106.4538,106.4538,106.3667,106.3667,1812.0
2021-11-12 12:20:00,109.84,109.84,109.83,109.83,2392.0,106.357,106.357,106.3473,106.3473,2392.0
2021-11-12 12:25:00,109.81,109.83,109.78,109.83,5116.0,106.328,106.3473,106.2989,106.3473,5116.0
2021-11-12 12:30:00,109.76,109.76,109.63,109.63,7200.0,106.2795,106.2795,106.1537,106.1537,7200.0
2021-11-12 12:35:00,109.56,109.67,109.56,109.67,1200.0,106.0859,106.1924,106.0859,106.1924,1200.0
2021-11-12 12:40:00,109.61,109.68,109.58,109.6,12936.0,106.1343,106.2021,106.1053,106.1246,12936.0
2021-11-12 12:45:00,109.55,109.56,109.5,109.56,4980.0,106.0762,106.0859,106.0278,106.0859,4980.0
2021-11-12 12:50:00,109.59,109.59,109.59,109.59,440.0,106.1149,106.1149,106.1149,106.1149,440.0
2021-11-12 12:55:00,109.56,109.59,109.54,109.54,2000.0,106.0859,106.1149,106.0665,106.0665,2000.0
2021-11-12 13:00:00,109.52,109.52,109.47,109.47,800.0,106.0472,106.0472,105.9987,105.9987,800.0
2021-11-12 13:05:00,109.46,109.53,109.46,109.53,1200.0,105.9891,106.0568,105.9891,106.0568,1200.0
2021-11-12 13:10:00,109.52,109.52,109.51,109.52,11644.0,106.0472,106.0472,106.0375,106.0472,11644.0
2021-11-12 13:15:00,109.6,109.66,109.59,109.66,2476.0,106.1246,106.1827,106.1149,106.1827,2476.0
2021-11-12 13:20:00,109.66,109.66,109.66,109.66,0.0,106.1827,106.1827,106.1827,106.1827,0.0
2021-11-12 13:25:00,109.66,109.66,109.66,109.66,0.0,106.1827,106.1827,106.1827,106.1827,0.0
2021-11-12 13:30:00,109.66,109.84,109.63,109.7,13308.0,106.1827,106.357,106.1537,106.2214,13308.0
2021-11-12 13:35:00,109.7,109.7,109.7,109.7,0.0,106.2214,106.2214,106.2214,106.2214,0.0
2021-11-12 13:40:00,109.7,109.7,109.7,109.7,0.0,106.2214,106.2214,106.2214,106.2214,0.0
2021-11-12 13:45:00,109.76,109.79,109.76,109.79,800.0,106.2795,106.3086,106.2795,106.3086,800.0
2021-11-12 13:50:00,109.7,109.75,109.64,109.64,12212.0,106.2214,106.2699,106.1633,106.1633,12212.0
2021-11-12 13:55:00,109.66,109.66,109.66,109.66,400.0,106.1827,106.1827,106.1827,106.1827,400.0
2021-11-12 14:00:00,109.75,109.78,109.72,109.72,2400.0,106.2699,106.2989,106.2408,106.2408,2400.0
2021-11-12 14:05:00,109.69,109.73,109.69,109.73,1228.0,106.2118,106.2505,106.2118,106.2505,1228.0
2021-11-12 14:10:00,109.71,109.73,109.7,109.73,1600.0,106.2311,106.2505,106.2214,106.2505,1600.0
2021-11-12 14:15:00,109.67,109.67,109.67,109.67,400.0,106.1924,106.1924,106.1924,106.1924,400.0
2021-11-12 14:20:00,109.66,109.66,109.58,109.58,2856.0,106.1827,106.1827,106.1053,106.1053,2856.0
2021-11-12 14:25:00,109.56,109.56,109.52,109.52,800.0,106.0859,106.0859,106.0472,106.0472,800.0
2021-11-12 14:30:00,109.55,109.55,109.55,109.55,800.0,106.0762,106.0762,106.0762,106.0762,800.0
2021-11-12 14:35:00,109.44,109.44,109.26,109.28,5800.0,105.9697,105.9697,105.7954,105.8148,5800.0
2021-11-12 14:40:00,109.3,109.39,109.3,109.3,2400.0,105.8341,105.9213,105.8341,105.8341,2400.0
2021-11-12 14:45:00,109.32,109.35,109.27,109.27,5200.0,105.8535,105.8825,105.8051,105.8051,5200.0
2021-11-12 14:50:00,109.23,109.25,109.23,109.25,1800.0,105.7664,105.7857,105.7664,105.7857,1800.0
2021-11-12 14:55:00,109.27,109.3,109.25,109.26,7188.0,105.8051,105.8341,105.7857,105.7954,7188.0
2021-11-12 15:00:00,109.31,109.4,109.25,109.4,10800.0,105.8438,105.931,105.7857,105.931,10800.0
2021-11-12 15:05:00,109.51,109.51,109.45,109.45,808.0,106.0375,106.0375,105.9794,105.9794,808.0
2021-11-12 15:10:00,109.52,109.52,109.48,109.5,2800.0,106.0472,106.0472,106.0084,106.0278,2800.0
2021-11-12 15:15:00,109.5,109.5,109.5,109.5,0.0,106.0278,106.0278,106.0278,106.0278,0.0
2021-11-12 15:20:00,109.5,109.5,109.5,109.5,0.0,106.0278,106.0278,106.0278,106.0278,0.0
2021-11-12 15:25:00,109.52,109.55,109.49,109.49,1600.0,106.0472,106.0762,106.0181,106.0181,1600.0
2021-11-12 15:30:00,109.53,109.62,109.52,109.62,2400.0,106.0568,106.144,106.0472,106.144,2400.0
2021-11-12 15:35:00,109.69,109.69,109.6,109.61,2000.0,106.2118,106.2118,106.1246,106.1343,2000.0
2021-11-12 15:40:00,109.59,109.63,109.59,109.59,2800.0,106.1149,106.1537,106.1149,106.1149,2800.0
2021-11-12 15:45:00,109.56,109.56,109.49,109.53,6800.0,106.0859,106.0859,106.0181,106.0568,6800.0
2021-11-12 15:50:00,109.6,109.68,109.6,109.68,6000.0,106.1246,106.2021,106.1246,106.2021,6000.0
2021-11-12 15:55:00,109.65,109.7,109.61,109.62,32324.0,106.173,106.2214,106.1343,106.144,32324.0
2021-11-15 09:30:00,109.66,109.82,108.98,109.38,23024.0,106.1827,106.3376,105.5243,105.9116,23024.0
2021-11-15 09:35:00,109.23,109.51,109.16,109.25,3600.0,105.7664,106.0375,105.6986,105.7857,3600.0
2021-11-15 09:40:00,109.51,109.51,108.98,109.27,4876.0,106.0375,106.0375,105.5243,105.8051,4876.0
2021-11-15 09:45:00,109.08,109.34,109.01,109.28,3620.0,105.6211,105.8729,105.5533,105.8148,3620.0
2021-11-15 09:50:00,109.44,109.44,108.99,109.16,2280.0,105.9697,105.9697,105.534,105.6986,2280.0
2021-11-15 09:55:00,109.27,109.35,109.27,109.35,800.0,105.8051,105.8825,105.8051,105.8825,800.0
2021-11-15 10:00:00,109.19,109.44,109.19,109.27,3976.0,105.7276,105.9697,105.7276,105.8051,3976.0
2021-11-15 10:05:00,109.47,109.61,109.44,109.44,2000.0,105.9987,106.1343,105.9697,105.9697,2000.0
2021-11-15 10:10:00,109.45,109.45,109.45,109.45,400.0,105.9794,105.9794,105.9794,105.9794,400.0
2021-11-15 10:15:00,109.75,109.79,109.72,109.78,6456.0,106.2699,106.3086,106.2408,106.2989,6456.0
2021-11-15 10:20:00,109.93,109.93,109.93,109.93,400.0,106.4442,106.4442,106.4442,106.4442,400.0
2021-11-15 10:25:00,109.97,110.06,109.97,109.97,1800.0,106.4829,106.57,106.4829,106.4829,1800.0
2021-11-15 10:30:00,110.17,110.38,110.05,110.25,4120.0,106.6765,106.8799,106.5603,106.754,4120.0
2021-11-15 10:35:00,110.32,110.32,110.32,110.32,400.0,106.8218,106.8218,106.8218,106.8218,400.0
2021-11-15 10:40:00,110.32,110.36,110.26,110.29,5440.0,106.8218,106.8605,106.7637,106.7927,5440.0
2021-11-15 10:45:00,110.26,110.26,110.1,110.1,15680.0,106.7637,106.7637,106.6088,106.6088,15680.0
2021-11-15 10:50:00,110.07,110.07,110.07,110.07,400.0,106.5797,106.5797,106.5797,106.5797,400.0
2021-11-15 10:55:00,110.07,110.07,110.07,110.07,0.0,106.5797,106.5797,106.5797,106.5797,0.0
2021-11-15 11:00:00,109.94,109.97,109.9,109.91,2400.0,106.4538,106.4829,106.4151,106.4248,2400.0
2021-11-15 11:05:00,109.83,109.83,109.83,109.83,400.0,106.3473,106.3473,106.3473,106.3473,400.0
2021-11-15 11:10:00,109.83,109.83,109.83,109.83,400.0,106.3473,106.3473,106.3473,106.3473,400.0
2021-11-15 11:15:00,109.83,109.83,109.83,109.83,2000.0,106.3473,106.3473,106.3473,106.3473,2000.0
2021-11-15 11:20:00,109.88,109.88,109.88,109.88,800.0,106.3957,106.3957,106.3957,106.3957,800.0
2021-11-15 11:25:00,109.86,109.86,109.86,109.86,400.0,106.3764,106.3764,106.3764,106.3764,400.0
2021-11-15 11:30:00,109.82,109.89,109.78,109.78,1624.0,106.3376,106.4054,106.2989,106.2989,1624.0
2021-11-15 11:35:00,109.72,109.84,109.72,109.84,1464.0,106.2408,106.357,106.2408,106.357,1464.0
2021-11-15 11:40:00,109.71,109.71,109.71,109.71,400.0,106.2311,106.2311,106.2311,106.2311,400.0
2021-11-15 11:45:00,109.7,109.7,109.57,109.57,800.0,106.2214,106.2214,106.0956,106.0956,800.0
2021-11-15 11:50:00,109.44,109.44,109.43,109.43,1600.0,105.9697,105.9697,105.96,105.96,1600.0
2021-11-15 11:55:00,109.71,109.71,109.68,109.68,800.0,106.2311,106.2311,106.2021,106.2021,800.0
2021-11-15 12:00:00,109.68,109.68,109.68,109.68,0.0,106.2021,106.2021,106.2021,106.2021,0.0
2021-11-15 12:05:00,109.68,109.68,109.68,109.68,0.0,106.2021,106.2021,106.2021,106.2021,0.0
2021-11-15 12:10:00,109.6,109.6,109.58,109.58,1936.0,106.1246,106.1246,106.1053,106.1053,1936.0
2021-11-15 12:15:00,109.49,109.54,109.49,109.54,1680.0,106.0181,106.0665,106.0181,106.0665,1680.0
2021-11-15 12:20:00,109.54,109.54,109.54,109.54,0.0,106.0665,106.0665,106.0665,106.0665,0.0
2021-11-15 12:25:00,109.45,109.45,109.45,109.45,400.0,105.9794,105.9794,105.9794,105.9794,400.0
2021-11-15 12:30:00,109.5,109.5,109.46,109.46,800.0,106.0278,106.0278,105.9891,105.9891,800.0
2021-11-15 12:35:00,109.45,109.59,109.45,109.59,1600.0,105.9794,106.1149,105.9794,106.1149,1600.0
2021-11-15 12:40:00,109.55,109.55,109.53,109.53,800.0,106.0762,106.0762,106.0568,106.0568,800.0
2021-11-15 12:45:00,109.6,109.63,109.55,109.61,2400.0,106.1246,106.1537,106.0762,106.1343,2400.0
2021-11-15 12:50:00,109.58,109.63,109.58,109.59,1200.0,106.1053,106.1537,106.1053,106.1149,1200.0
2021-11-15 12:55:00,109.58,109.72,109.57,109.72,1200.0,106.1053,106.2408,106.0956,106.2408,1200.0
2021-11-15 13:00:00,109.72,109.72,109.72,109.72,0.0,106.2408,106.2408,106.2408,106.2408,0.0
2021-11-15 13:05:00,109.72,109.72,109.69,109.7,2000.0,106.2408,106.2408,106.2118,106.2214,2000.0
2021-11-15 13:10:00,109.65,109.77,109.65,109.74,1584.0,106.173,106.2892,106.173,106.2602,1584.0
2021-11-15 13:15:00,109.79,109.87,109.78,109.78,9628.0,106.3086,106.3861,106.2989,106.2989,9628.0
2021-11-15 13:20:00,109.64,109.64,109.63,109.63,1200.0,106.1633,106.1633,106.1537,106.1537,1200.0
2021-11-15 13:25:00,109.62,109.62,109.61,109.62,872.0,106.144,106.144,106.1343,106.144,872.0
2021-11-15 13:30:00,109.62,109.62,109.62,109.62,0.0,106.144,106.144,106.144,106.144,0.0
2021-11-15 13:35:00,109.64,109.64,109.64,109.64,400.0,106.1633,106.1633,106.1633,106.1633,400.0
2021-11-15 13:40:00,109.67,109.68,109.63,109.63,1200.0,106.1924,106.2021,106.1537,106.1537,1200.0
2021-11-15 13:45:00,109.63,109.67,109.63,109.67,800.0,106.1537,106.1924,106.1537,106.1924,800.0
2021-11-15 13:50:00,109.67,109.75,109.67,109.75,5628.0,106.1924,106.2699,106.1924,106.2699,5628.0
2021-11-15 13:55:00,109.68,109.68,109.65,109.65,2432.0,106.2021,106.2021,106.173,106.173,2432.0
2021-11-15 14:00:00,109.61,109.62,109.61,109.62,800.0,106.1343,106.144,106.1343,106.144,800.0
2021-11-15 14:05:00,109.65,109.66,109.6,109.61,2800.0,106.173,106.1827,106.1246,106.1343,2800.0
2021-11-15 14:10:00,109.58,109.58,109.58,109.58,400.0,106.1053,106.1053,106.1053,106.1053,400.0
2021-11-15 14:15:00,109.6,109.6,109.49,109.53,1200.0,106.1246,106.1246,106.0181,106.0568,1200.0
2021-11-15 14:20:00,109.52,109.56,109.5,109.52,2000.0,106.0472,106.0859,106.0278,106.0472,2000.0
2021-11-15 14:25:00,109.57,109.57,109.53,109.55,4108.0,106.0956,106.0956,106.0568,106.0762,4108.0
2021-11-15 14:30:00,109.55,109.58,109.52,109.58,3240.0,106.0762,106.1053,106.0472,106.1053,3240.0
2021-11-15 14:35:00,109.66,109.7,109.66,109.7,1400.0,106.1827,106.2214,106.1827,106.2214,1400.0
2021-11-15 14:40:00,109.67,109.71,109.67,109.71,1684.0,106.1924,106.2311,106.1924,106.2311,1684.0
2021-11-15 14:45:00,109.63,109.63,109.56,109.56,1932.0,106.1537,106.1537,106.0859,106.0859,1932.0
2021-11-15 14:50:00,109.58,109.58,109.55,109.58,1200.0,106.1053,106.1053,106.0762,106.1053,1200.0
2021-11-15 14:55:00,109.54,109.54,109.46,109.46,2000.0,106.0665,106.0665,105.9891,105.9891,2000.0
2021-11-15 15:00:00,109.46,109.46,109.46,109.46,400.0,105.9891,105.9891,105.9891,105.9891,400.0
2021-11-15 15:05:00,109.41,109.42,109.36,109.39,1820.0,105.9406,105.9503,105.8922,105.9213,1820.0
2021-11-15 15:10:00,109.37,109.37,109.33,109.36,1904.0,105.9019,105.9019,105.8632,105.8922,1904.0
2021-11-15 15:15:00,109.37,109.41,109.37,109.41,2000.0,105.9019,105.9406,105.9019,105.9406,2000.0
2021-11-15 15:20:00,109.42,109.42,109.29,109.35,5252.0,105.9503,105.9503,105.8244,105.8825,5252.0
2021-11-15 15:25:00,109.35,109.39,109.33,109.33,4508.0,105.8825,105.9213,105.8632,105.8632,4508.0
2021-11-15 15:30:00,109.41,109.41,109.34,109.38,3600.0,105.9406,105.9406,105.8729,105.9116,3600.0
2021-11-15 15:35:00,109.35,109.46,109.35,109.38,5428.0,105.8825,105.9891,105.8825,105.9116,5428.0
2021-11-15 15:40:00,109.36,109.38,109.36,109.38,2000.0,105.8922,105.9116,105.8922,105.9116,2000.0
2021-11-15 15:45:00,109.4,109.43,109.35,109.35,7520.0,105.931,105.96,105.8825,105.8825,7520.0
2021-11-15 15:50:00,109.41,109.57,109.38,109.57,5240.0,105.9406,106.0956,105.9116,106.0956,5240.0
2021-11-15 15:55:00,109.56,109.77,109.53,109.69,28600.0,106.0859,106.2892,106.0568,106.2118,28600.0
2021-11-16 09:30:00,109.6,109.75,109.1,109.49,17780.0,106.1246,106.2699,105.6405,106.0181,17780.0
2021-11-16 09:35:00,109.58,109.81,109.56,109.81,4456.0,106.1053,106.328,106.0859,106.328,4456.0
2021-11-16 09:40:00,110.46,110.46,110.29,110.29,1200.0,106.9573,106.9573,106.7927,106.7927,1200.0
2021-11-16 09:45:00,110.15,110.15,109.79,109.79,2800.0,106.6572,106.6572,106.3086,106.3086,2800.0
2021-11-16 09:50:00,109.97,110.2,109.97,110.2,1200.0,106.4829,106.7056,106.4829,106.7056,1200.0
2021-11-16 09:55:00,110.16,110.16,110.03,110.07,1200.0,106.6669,106.6669,106.541,106.5797,1200.0
2021-11-16 10:00:00,110.14,110.17,110.01,110.17,8060.0,106.6475,106.6765,106.5216,106.6765,8060.0
2021-11-16 10:05:00,110.18,110.25,110.04,110.11,15412.0,106.6862,106.754,106.5507,106.6184,15412.0
2021-11-16 10:10:00,110.15,110.17,110.11,110.14,2000.0,106.6572,106.6765,106.6184,106.6475,2000.0
2021-11-16 10:15:00,110.08,110.08,109.95,109.97,2400.0,106.5894,106.5894,106.4635,106.4829,2400.0
2021-11-16 10:20:00,109.98,110.07,109.98,110.03,4000.0,106.4926,106.5797,106.4926,106.541,4000.0
2021-11-16 10:25:00,109.98,109.98,109.98,109.98,400.0,106.4926,106.4926,106.4926,106.4926,400.0
2021-11-16 10:30:00,110.03,110.06,110.01,110.03,1652.0,106.541,106.57,106.5216,106.541,1652.0
2021-11-16 10:35:00,110.0,110.0,110.0,110.0,400.0,106.5119,106.5119,106.5119,106.5119,400.0
2021-11-16 10:40:00,110.16,110.17,110.15,110.17,800.0,106.6669,106.6765,106.6572,106.6765,800.0
2021-11-16 10:45:00,110.17,110.21,110.06,110.21,7600.0,106.6765,106.7153,106.57,106.7153,7600.0
2021-11-16 10:50:00,110.22,110.23,110.16,110.2,5052.0,106.725,106.7346,106.6669,106.7056,5052.0
2021-11-16 10:55:00,110.23,110.23,110.23,110.23,400.0,106.7346,106.7346,106.7346,106.7346,400.0
2021-11-16 11:00:00,110.37,110.38,110.37,110.38,800.0,106.8702,106.8799,106.8702,106.8799,800.0
2021-11-16 11:05:00,110.35,110.49,110.28,110.45,10048.0,106.8508,106.9864,106.7831,106.9477,10048.0
2021-11-16 11:10:00,110.53,110.53,110.53,110.53,400.0,107.0251,107.0251,107.0251,107.0251,400.0
2021-11-16 11:15:00,110.57,110.57,110.53,110.54,2104.0,107.0639,107.0639,107.0251,107.0348,2104.0
2021-11-16 11:20:00,110.65,110.72,110.6,110.6,5136.0,107.1413,107.2091,107.0929,107.0929,5136.0
2021-11-16 11:25:00,110.52,110.65,110.52,110.65,2532.0,107.0154,107.1413,107.0154,107.1413,2532.0
2021-11-16 11:30:00,110.69,110.75,110.63,110.75,3600.0,107.1801,107.2382,107.122,107.2382,3600.0
2021-11-16 11:35:00,110.82,110.84,110.81,110.81,1200.0,107.3059,107.3253,107.2962,107.2962,1200.0
2021-11-16 11:40:00,110.81,110.87,110.7,110.7,4400.0,107.2962,107.3543,107.1897,107.1897,4400.0
2021-11-16 11:45:00,110.6,110.6,110.58,110.58,1412.0,107.0929,107.0929,107.0735,107.0735,1412.0
2021-11-16 11:50:00,110.58,110.58,110.58,110.58,0.0,107.0735,107.0735,107.0735,107.0735,0.0
2021-11-16 11:55:00,110.69,110.71,110.69,110.71,800.0,107.1801,107.1994,107.1801,107.1994,800.0
2021-11-16 12:00:00,110.72,110.72,110.61,110.61,1800.0,107.2091,107.2091,107.1026,107.1026,1800.0
2021-11-16 12:05:00,110.64,110.64,110.53,110.53,1600.0,107.1316,107.1316,107.0251,107.0251,1600.0
2021-11-16 12:10:00,110.5,110.55,110.5,110.52,2800.0,106.9961,107.0445,106.9961,107.0154,2800.0
2021-11-16 12:15:00,110.54,110.55,110.41,110.41,4200.0,107.0348,107.0445,106.9089,106.9089,4200.0
2021-11-16 12:20:00,110.42,110.52,110.41,110.52,2024.0,106.9186,107.0154,106.9089,107.0154,2024.0
2021-11-16 12:25:00,110.53,110.53,110.47,110.47,800.0,107.0251,107.0251,106.967,106.967,800.0
2021-11-16 12:30:00,110.61,110.63,110.57,110.59,2800.0,107.1026,107.122,107.0639,107.0832,2800.0
2021-11-16 12:35:00,110.66,110.66,110.61,110.61,868.0,107.151,107.151,107.1026,107.1026,868.0
2021-11-16 12:40:00,110.57,110.57,110.45,110.5,7200.0,107.0639,107.0639,106.9477,106.9961,7200.0
2021-11-16 12:45:00,110.51,110.71,110.5,110.5,39600.0,107.0058,107.1994,106.9961,106.9961,39600.0
2021-11-16 12:50:00,110.59,110.59,110.47,110.47,1520.0,107.0832,107.0832,106.967,106.967,1520.0
2021-11-16 12:55:00,110.47,110.47,110.47,110.47,0.0,106.967,106.967,106.967,106.967,0.0
2021-11-16 13:00:00,110.71,110.77,110.71,110.77,1960.0,107.1994,107.2575,107.1994,107.2575,1960.0
2021-11-16 13:05:00,110.85,110.85,110.85,110.85,800.0,107.335,107.335,107.335,107.335,800.0
2021-11-16 13:10:00,110.81,110.83,110.76,110.76,10400.0,107.2962,107.3156,107.2478,107.2478,10400.0
2021-11-16 13:15:00,110.75,110.82,110.75,110.77,3600.0,107.2382,107.3059,107.2382,107.2575,3600.0
2021-11-16 13:20:00,110.71,110.79,110.71,110.79,1600.0,107.1994,107.2769,107.1994,107.2769,1600.0
2021-11-16 13:25:00,110.76,110.76,110.71,110.71,800.0,107.2478,107.2478,107.1994,107.1994,800.0
2021-11-16 13:30:00,110.73,110.78,110.67,110.67,4800.0,107.2188,107.2672,107.1607,107.1607,4800.0
2021-11-16 13:35:00,110.74,110.76,110.71,110.71,2400.0,107.2285,107.2478,107.1994,107.1994,2400.0
2021-11-16 13:40:00,110.75,110.75,110.75,110.75,400.0,107.2382,107.2382,107.2382,107.2382,400.0
2021-11-16 13:45:00,110.77,110.77,110.75,110.76,3800.0,107.2575,107.2575,107.2382,107.2478,3800.0
2021-11-16 13:50:00,110.76,110.76,110.76,110.76,0.0,107.2478,107.2478,107.2478,107.2478,0.0
2021-11-16 13:55:00,110.77,110.77,110.75,110.75,1600.0,107.2575,107.2575,107.2382,107.2382,1600.0
2021-11-16 14:00:00,110.72,110.72,110.69,110.69,5200.0,107.2091,107.2091,107.1801,107.1801,5200.0
2021-11-16 14:05:00,110.71,110.76,110.71,110.76,2384.0,107.1994,107.2478,107.1994,107.2478,2384.0
2021-11-16 14:10:00,110.69,110.7,110.69,110.7,800.0,107.1801,107.1897,107.1801,107.1897,800.0
2021-11-16 14:15:00,110.69,110.7,110.66,110.69,10784.0,107.1801,107.1897,107.151,107.1801,10784.0
2021-11-16 14:20:00,110.69,110.7,110.62,110.7,5600.0,107.1801,107.1897,107.1123,107.1897,5600.0
2021-11-16 14:25:00,110.67,110.67,110.57,110.61,8620.0,107.1607,107.1607,107.0639,107.1026,8620.0
2021-11-16 14:30:00,110.59,110.63,110.59,110.63,1600.0,107.0832,107.122,107.0832,107.122,1600.0
2021-11-16 14:35:00,110.64,110.67,110.64,110.67,5644.0,107.1316,107.1607,107.1316,107.1607,5644.0
2021-11-16 14:40:00,110.64,110.64,110.51,110.6,4400.0,107.1316,107.1316,107.0058,107.0929,4400.0
2021-11-16 14:45:00,110.56,110.59,110.54,110.54,5200.0,107.0542,107.0832,107.0348,107.0348,5200.0
2021-11-16 14:50:00,110.57,110.57,110.57,110.57,800.0,107.0639,107.0639,107.0639,107.0639,800.0
2021-11-16 14:55:00,110.57,110.66,110.57,110.66,7400.0,107.0639,107.151,107.0639,107.151,7400.0
2021-11-16 15:00:00,110.61,110.61,110.61,110.61,400.0,107.1026,107.1026,107.1026,107.1026,400.0
2021-11-16 15:05:00,110.62,110.65,110.61,110.65,1632.0,107.1123,107.1413,107.1026,107.1413,1632.0
2021-11-16 15:10:00,110.64,110.64,110.59,110.64,3624.0,107.1316,107.1316,107.0832,107.1316,3624.0
2021-11-16 15:15:00,110.66,110.69,110.61,110.61,5128.0,107.151,107.1801,107.1026,107.1026,5128.0
2021-11-16 15:20:00,110.66,110.66,110.62,110.66,3680.0,107.151,107.151,107.1123,107.151,3680.0
2021-11-16 15:25:00,110.61,110.64,110.58,110.64,2800.0,107.1026,107.1316,107.0735,107.1316,2800.0
2021-11-16 15:30:00,110.59,110.75,110.59,110.73,5880.0,107.0832,107.2382,107.0832,107.2188,5880.0
2021-11-16 15:35:00,110.71,110.8,110.71,110.8,10532.0,107.1994,107.2866,107.1994,107.2866,10532.0
2021-11-16 15:40:00,110.79,110.83,110.79,110.8,6052.0,107.2769,107.3156,107.2769,107.2866,6052.0
2021-11-16 15:45:00,110.78,110.78,110.73,110.73,14800.0,107.2672,107.2672,107.2188,107.2188,14800.0
2021-11-16 15:50:00,110.76,110.88,110.68,110.82,13508.0,107.2478,107.364,107.1704,107.3059,13508.0
2021-11-16 15:55:00,110.83,110.91,110.76,110.8,32164.0,107.3156,107.3931,107.2478,107.2866,32164.0
2021-11-17 09:30:00,110.84,111.07,110.59,111.07,8072.0,107.3253,107.548,107.0832,107.548,8072.0
2021-11-17 09:35:00,110.55,110.74,110.27,110.27,4104.0,107.0445,107.2285,106.7734,106.7734,4104.0
2021-11-17 09:40:00,110.61,110.61,110.04,110.04,800.0,107.1026,107.1026,106.5507,106.5507,800.0
2021-11-17 09:45:00,110.1,110.47,110.1,110.39,6008.0,106.6088,106.967,106.6088,106.8896,6008.0
2021-11-17 09:50:00,110.13,110.27,110.13,110.18,1200.0,106.6378,106.7734,106.6378,106.6862,1200.0
2021-11-17 09:55:00,110.11,110.11,109.85,109.86,4000.0,106.6184,106.6184,106.3667,106.3764,4000.0
2021-11-17 10:00:00,110.06,110.06,110.06,110.06,800.0,106.57,106.57,106.57,106.57,800.0
2021-11-17 10:05:00,110.08,110.08,110.04,110.04,800.0,106.5894,106.5894,106.5507,106.5507,800.0
2021-11-17 10:10:00,110.21,110.21,110.14,110.14,800.0,106.7153,106.7153,106.6475,106.6475,800.0
2021-11-17 10:15:00,110.1,110.38,110.1,110.23,6600.0,106.6088,106.8799,106.6088,106.7346,6600.0
2021-11-17 10:20:00,110.18,110.22,110.09,110.09,1200.0,106.6862,106.725,106.5991,106.5991,1200.0
2021-11-17 10:25:00,110.22,110.22,110.12,110.14,6400.0,106.725,106.725,106.6281,106.6475,6400.0
2021-11-17 10:30:00,110.07,110.16,110.07,110.16,2000.0,106.5797,106.6669,106.5797,106.6669,2000.0
2021-11-17 10:35:00,110.27,110.37,110.27,110.28,5600.0,106.7734,106.8702,106.7734,106.7831,5600.0
2021-11-17 10:40:00,110.46,110.46,110.45,110.45,1200.0,106.9573,106.9573,106.9477,106.9477,1200.0
2021-11-17 10:45:00,110.54,110.54,110.39,110.43,3000.0,107.0348,107.0348,106.8896,106.9283,3000.0
2021-11-17 10:50:00,110.43,110.43,110.43,110.43,0.0,106.9283,106.9283,106.9283,106.9283,0.0
2021-11-17 10:55:00,110.42,110.42,110.31,110.39,2000.0,106.9186,106.9186,106.8121,106.8896,2000.0
2021-11-17 11:00:00,110.39,110.39,110.39,110.39,400.0,106.8896,106.8896,106.8896,106.8896,400.0
2021-11-17 11:05:00,110.34,110.4,110.34,110.39,2000.0,106.8412,106.8993,106.8412,106.8896,2000.0
2021-11-17 11:10:00,110.33,110.46,110.33,110.46,1600.0,106.8315,106.9573,106.8315,106.9573,1600.0
2021-11-17 11:15:00,110.46,110.46,110.46,110.46,0.0,106.9573,106.9573,106.9573,106.9573,0.0
2021-11-17 11:20:00,110.51,110.61,110.5,110.54,3600.0,107.0058,107.1026,106.9961,107.0348,3600.0
2021-11-17 11:25:00,110.54,110.54,110.54,110.54,800.0,107.0348,107.0348,107.0348,107.0348,800.0
2021-11-17 11:30:00,110.5,110.54,110.41,110.47,4000.0,106.9961,107.0348,106.9089,106.967,4000.0
2021-11-17 11:35:00,110.52,110.52,110.52,110.52,400.0,107.0154,107.0154,107.0154,107.0154,400.0
2021-11-17 11:40:00,110.51,110.53,110.44,110.5,2400.0,107.0058,107.0251,106.938,106.9961,2400.0
2021-11-17 11:45:00,110.44,110.58,110.44,110.54,2800.0,106.938,107.0735,106.938,107.0348,2800.0
2021-11-17 11:50:00,110.5,110.52,110.47,110.47,1600.0,106.9961,107.0154,106.967,106.967,1600.0
2021-11-17 11:55:00,110.52,110.53,110.52,110.53,1200.0,107.0154,107.0251,107.0154,107.0251,1200.0
2021-11-17 12:00:00,110.58,110.61,110.58,110.61,1600.0,107.0735,107.1026,107.0735,107.1026,1600.0
2021-11-17 12:05:00,110.65,110.67,110.65,110.67,1200.0,107.1413,107.1607,107.1413,107.1607,1200.0
2021-11-17 12:10:00,110.75,110.78,110.75,110.78,1200.0,107.2382,107.2672,107.2382,107.2672,1200.0
2021-11-17 12:15:00,110.8,110.96,110.8,110.96,1600.0,107.2866,107.4415,107.2866,107.4415,1600.0
2021-11-17 12:20:00,110.91,110.92,110.85,110.86,6400.0,107.3931,107.4028,107.335,107.3447,6400.0
2021-11-17 12:25:00,110.79,110.79,110.76,110.76,800.0,107.2769,107.2769,107.2478,107.2478,800.0
2021-11-17 12:30:00,110.83,110.84,110.79,110.79,1600.0,107.3156,107.3253,107.2769,107.2769,1600.0
2021-11-17 12:35:00,110.91,110.98,110.91,110.98,1600.0,107.3931,107.4609,107.3931,107.4609,1600.0
2021-11-17 12:40:00,110.94,110.95,110.94,110.95,1200.0,107.4221,107.4318,107.4221,107.4318,1200.0
2021-11-17 12:45:00,110.91,110.91,110.87,110.9,2800.0,107.3931,107.3931,107.3543,107.3834,2800.0
2021-11-17 12:50:00,111.06,111.08,111.04,111.08,2000.0,107.5383,107.5577,107.519,107.5577,2000.0
2021-11-17 12:55:00,111.08,111.1,111.06,111.06,2400.0,107.5577,107.5771,107.5383,107.5383,2400.0
2021-11-17 13:00:00,111.03,111.07,111.01,111.04,4400.0,107.5093,107.548,107.4899,107.519,4400.0
2021-11-17 13:05:00,111.03,111.1,110.93,110.93,4280.0,107.5093,107.5771,107.4124,107.4124,4280.0
2021-11-17 13:10:00,110.95,110.95,110.84,110.92,3600.0,107.4318,107.4318,107.3253,107.4028,3600.0
2021-11-17 13:15:00,110.98,111.0,110.96,110.96,1600.0,107.4609,107.4802,107.4415,107.4415,1600.0
2021-11-17 13:20:00,110.92,110.93,110.92,110.93,800.0,107.4028,107.4124,107.4028,107.4124,800.0
2021-11-17 13:25:00,111.04,111.04,110.93,110.93,4588.0,107.519,107.519,107.4124,107.4124,4588.0
2021-11-17 13:30:00,110.88,110.88,110.81,110.87,1200.0,107.364,107.364,107.2962,107.3543,1200.0
2021-11-17 13:35:00,110.85,110.88,110.83,110.88,2400.0,107.335,107.364,107.3156,107.364,2400.0
2021-11-17 13:40:00,110.94,110.98,110.91,110.98,2800.0,107.4221,107.4609,107.3931,107.4609,2800.0
2021-11-17 13:45:00,110.93,110.96,110.93,110.96,2328.0,107.4124,107.4415,107.4124,107.4415,2328.0
2021-11-17 13:50:00,110.92,110.93,110.86,110.86,3200.0,107.4028,107.4124,107.3447,107.3447,3200.0
2021-11-17 13:55:00,110.84,110.96,110.84,110.96,1644.0,107.3253,107.4415,107.3253,107.4415,1644.0
2021-11-17 14:00:00,110.92,110.98,110.92,110.93,2000.0,107.4028,107.4609,107.4028,107.4124,2000.0
2021-11-17 14:05:00,110.93,111.06,110.93,111.03,4676.0,107.4124,107.5383,107.4124,107.5093,4676.0
2021-11-17 14:10:00,110.86,110.91,110.8,110.8,3200.0,107.3447,107.3931,107.2866,107.2866,3200.0
2021-11-17 14:15:00,110.79,110.82,110.72,110.74,2400.0,107.2769,107.3059,107.2091,107.2285,2400.0
2021-11-17 14:20:00,110.72,110.75,110.62,110.71,6884.0,107.2091,107.2382,107.1123,107.1994,6884.0
2021-11-17 14:25:00,110.71,110.71,110.67,110.71,2000.0,107.1994,107.1994,107.1607,107.1994,2000.0
2021-11-17 14:30:00,110.61,110.69,110.57,110.69,3200.0,107.1026,107.1801,107.0639,107.1801,3200.0
2021-11-17 14:35:00,110.68,110.8,110.68,110.8,3600.0,107.1704,107.2866,107.1704,107.2866,3600.0
2021-11-17 14:40:00,110.76,110.82,110.75,110.75,2800.0,107.2478,107.3059,107.2382,107.2382,2800.0
2021-11-17 14:45:00,110.81,110.89,110.81,110.87,1600.0,107.2962,107.3737,107.2962,107.3543,1600.0
2021-11-17 14:50:00,110.84,110.87,110.82,110.82,1600.0,107.3253,107.3543,107.3059,107.3059,1600.0
2021-11-17 14:55:00,110.83,110.88,110.8,110.87,5200.0,107.3156,107.364,107.2866,107.3543,5200.0
2021-11-17 15:00:00,110.9,110.9,110.83,110.87,2800.0,107.3834,107.3834,107.3156,107.3543,2800.0
2021-11-17 15:05:00,110.79,110.82,110.79,110.81,2000.0,107.2769,107.3059,107.2769,107.2962,2000.0
2021-11-17 15:10:00,110.76,110.8,110.76,110.77,2400.0,107.2478,107.2866,107.2478,107.2575,2400.0
2021-11-17 15:15:00,110.82,110.99,110.81,110.88,7672.0,107.3059,107.4705,107.2962,107.364,7672.0
2021-11-17 15:20:00,110.94,110.97,110.94,110.97,1600.0,107.4221,107.4512,107.4221,107.4512,1600.0
2021-11-17 15:25:00,110.98,111.04,110.97,110.98,3680.0,107.4609,107.519,107.4512,107.4609,3680.0
2021-11-17 15:30:00,111.05,111.05,110.9,110.99,5200.0,107.5286,107.5286,107.3834,107.4705,5200.0
2021-11-17 15:35:00,111.01,111.16,111.0,111.15,4800.0,107.4899,107.6352,107.4802,107.6255,4800.0
2021-11-17 15:40:00,111.13,111.15,111.05,111.15,2400.0,107.6061,107.6255,107.5286,107.6255,2400.0
2021-11-17 15:45:00,111.14,111.27,111.12,111.12,8468.0,107.6158,107.7417,107.5964,107.5964,8468.0
2021-11-17 15:50:00,111.1,111.23,111.06,111.11,15348.0,107.5771,107.7029,107.5383,107.5867,15348.0
2021-11-17 15:55:00,111.2,111.24,111.1,111.2,37552.0,107.6739,107.7126,107.5771,107.6739,37552.0
2021-11-18 09:30:00,111.36,111.75,111.34,111.34,15768.0,107.8288,108.2064,107.8094,107.8094,15768.0
2021-11-18 09:35:00,111.0,111.14,110.77,110.82,3200.0,107.4802,107.6158,107.2575,107.3059,3200.0
2021-11-18 09:40:00,110.98,111.27,110.98,111.27,2400.0,107.4609,107.7417,107.4609,107.7417,2400.0
2021-11-18 09:45:00,111.22,111.35,111.04,111.22,4000.0,107.6932,107.8191,107.519,107.6932,4000.0
2021-11-18 09:50:00,111.0,111.0,110.79,110.87,3600.0,107.4802,107.4802,107.2769,107.3543,3600.0
2021-11-18 09:55:00,110.98,111.06,110.98,111.06,852.0,107.4609,107.5383,107.4609,107.5383,852.0
2021-11-18 10:00:00,111.15,111.16,111.15,111.16,1600.0,107.6255,107.6352,107.6255,107.6352,1600.0
2021-11-18 10:05:00,111.09,111.13,111.09,111.13,1200.0,107.5674,107.6061,107.5674,107.6061,1200.0
2021-11-18 10:10:00,111.18,111.18,110.54,110.67,10408.0,107.6545,107.6545,107.0348,107.1607,10408.0
2021-11-18 10:15:00,110.99,110.99,110.77,110.83,3200.0,107.4705,107.4705,107.2575,107.3156,3200.0
2021-11-18 10:20:00,110.96,110.96,110.79,110.79,800.0,107.4415,107.4415,107.2769,107.2769,800.0
2021-11-18 10:25:00,110.74,110.74,110.61,110.61,1600.0,107.2285,107.2285,107.1026,107.1026,1600.0
2021-11-18 10:30:00,110.67,110.67,110.58,110.59,800.0,107.1607,107.1607,107.0735,107.0832,800.0
2021-11-18 10:35:00,110.64,110.64,110.49,110.51,2100.0,107.1316,107.1316,106.9864,107.0058,2100.0
2021-11-18 10:40:00,110.5,110.5,110.5,110.5,400.0,106.9961,106.9961,106.9961,106.9961,400.0
2021-11-18 10:45:00,110.52,110.52,110.51,110.51,800.0,107.0154,107.0154,107.0058,107.0058,800.0
2021-11-18 10:50:00,110.54,110.54,110.37,110.37,3600.0,107.0348,107.0348,106.8702,106.8702,3600.0
2021-11-18 10:55:00,110.38,110.38,110.38,110.38,1588.0,106.8799,106.8799,106.8799,106.8799,1588.0
2021-11-18 11:00:00,110.5,110.53,110.45,110.45,1200.0,106.9961,107.0251,106.9477,106.9477,1200.0
2021-11-18 11:05:00,110.52,110.61,110.49,110.49,2000.0,107.0154,107.1026,106.9864,106.9864,2000.0
2021-11-18 11:10:00,110.6,110.61,110.54,110.61,6400.0,107.0929,107.1026,107.0348,107.1026,6400.0
2021-11-18 11:15:00,110.58,110.58,110.58,110.58,1200.0,107.0735,107.0735,107.0735,107.0735,1200.0
2021-11-18 11:20:00,110.55,110.61,110.55,110.61,13600.0,107.0445,107.1026,107.0445,107.1026,13600.0
2021-11-18 11:25:00,110.47,110.47,110.47,110.47,800.0,106.967,106.967,106.967,106.967,800.0
2021-11-18 11:30:00,110.64,110.74,110.64,110.67,1600.0,107.1316,107.2285,107.1316,107.1607,1600.0
2021-11-18 11:35:00,110.85,110.91,110.82,110.91,5200.0,107.335,107.3931,107.3059,107.3931,5200.0
2021-11-18 11:40:00,110.95,111.0,110.8,110.8,4440.0,107.4318,107.4802,107.2866,107.2866,4440.0
2021-11-18 11:45:00,110.86,110.86,110.84,110.84,1588.0,107.3447,107.3447,107.3253,107.3253,1588.0
2021-11-18 11:50:00,110.82,110.88,110.82,110.83,4256.0,107.3059,107.364,107.3059,107.3156,4256.0
2021-11-18 11:55:00,110.84,110.86,110.82,110.83,1600.0,107.3253,107.3447,107.3059,107.3156,1600.0
2021-11-18 12:00:00,110.89,111.05,110.89,111.03,1600.0,107.3737,107.5286,107.3737,107.5093,1600.0
2021-11-18 12:05:00,111.01,111.01,110.99,110.99,1640.0,107.4899,107.4899,107.4705,107.4705,1640.0
2021-11-18 12:10:00,110.99,110.99,110.99,110.99,0.0,107.4705,107.4705,107.4705,107.4705,0.0
2021-11-18 12:15:00,111.02,111.02,110.9,110.98,3200.0,107.4996,107.4996,107.3834,107.4609,3200.0
2021-11-18 12:20:00,110.9,111.1,110.9,111.1,2000.0,107.3834,107.5771,107.3834,107.5771,2000.0
2021-11-18 12:25:00,111.13,111.13,110.95,110.95,4400.0,107.6061,107.6061,107.4318,107.4318,4400.0
2021-11-18 12:30:00,110.97,111.08,110.95,111.08,2000.0,107.4512,107.5577,107.4318,107.5577,2000.0
2021-11-18 12:35:00,111.05,111.08,111.02,111.08,1600.0,107.5286,107.5577,107.4996,107.5577,1600.0
2021-11-18 12:40:00,111.01,111.07,111.01,111.07,1200.0,107.4899,107.548,107.4899,107.548,1200.0
2021-11-18 12:45:00,111.06,111.06,110.94,111.06,3200.0,107.5383,107.5383,107.4221,107.5383,3200.0
2021-11-18 12:50:00,111.04,111.04,110.66,110.67,17600.0,107.519,107.519,107.151,107.1607,17600.0
2021-11-18 12:55:00,110.64,110.81,110.64,110.81,6052.0,107.1316,107.2962,107.1316,107.2962,6052.0
2021-11-18 13:00:00,110.8,110.81,110.76,110.76,3736.0,107.2866,107.2962,107.2478,107.2478,3736.0
2021-11-18 13:05:00,110.8,110.81,110.72,110.72,3600.0,107.2866,107.2962,107.2091,107.2091,3600.0
2021-11-18 13:10:00,110.74,110.78,110.73,110.76,3600.0,107.2285,107.2672,107.2188,107.2478,3600.0
2021-11-18 13:15:00,110.79,110.8,110.75,110.75,3688.0,107.2769,107.2866,107.2382,107.2382,3688.0
2021-11-18 13:20:00,110.72,110.72,110.69,110.69,4400.0,107.2091,107.2091,107.1801,107.1801,4400.0
2021-11-18 13:25:00,110.72,110.73,110.64,110.64,3200.0,107.2091,107.2188,107.1316,107.1316,3200.0
2021-11-18 13:30:00,110.65,110.72,110.65,110.72,2660.0,107.1413,107.2091,107.1413,107.2091,2660.0
2021-11-18 13:35:00,110.63,110.65,110.63,110.63,1600.0,107.122,107.1413,107.122,107.122,1600.0
2021-11-18 13:40:00,110.64,110.64,110.54,110.54,3952.0,107.1316,107.1316,107.0348,107.0348,3952.0
2021-11-18 13:45:00,110.58,110.59,110.55,110.59,1600.0,107.0735,107.0832,107.0445,107.0832,1600.0
2021-11-18 13:50:00,110.67,110.67,110.67,110.67,800.0,107.1607,107.1607,107.1607,107.1607,800.0
2021-11-18 13:55:00,110.7,110.73,110.67,110.73,4400.0,107.1897,107.2188,107.1607,107.2188,4400.0
2021-11-18 14:00:00,110.66,110.69,110.61,110.69,2800.0,107.151,107.1801,107.1026,107.1801,2800.0
2021-11-18 14:05:00,110.73,110.78,110.69,110.73,4452.0,107.2188,107.2672,107.1801,107.2188,4452.0
2021-11-18 14:10:00,110.73,110.73,110.73,110.73,0.0,107.2188,107.2188,107.2188,107.2188,0.0
2021-11-18 14:15:00,110.69,110.72,110.69,110.72,1200.0,107.1801,107.2091,107.1801,107.2091,1200.0
2021-11-18 14:20:00,110.66,110.7,110.66,110.7,2152.0,107.151,107.1897,107.151,107.1897,2152.0
2021-11-18 14:25:00,110.76,110.76,110.71,110.75,2052.0,107.2478,107.2478,107.1994,107.2382,2052.0
2021-11-18 14:30:00,110.71,110.72,110.68,110.69,2000.0,107.1994,107.2091,107.1704,107.1801,2000.0
2021-11-18 14:35:00,110.72,110.72,110.72,110.72,800.0,107.2091,107.2091,107.2091,107.2091,800.0
2021-11-18 14:40:00,110.67,110.73,110.67,110.73,1600.0,107.1607,107.2188,107.1607,107.2188,1600.0
2021-11-18 14:45:00,110.71,110.71,110.71,110.71,400.0,107.1994,107.1994,107.1994,107.1994,400.0
2021-11-18 14:50:00,110.69,110.73,110.69,110.71,2456.0,107.1801,107.2188,107.1801,107.1994,2456.0
2021-11-18 14:55:00,110.73,110.79,110.73,110.79,2000.0,107.2188,107.2769,107.2188,107.2769,2000.0
2021-11-18 15:00:00,110.8,110.82,110.8,110.81,2000.0,107.2866,107.3059,107.2866,107.2962,2000.0
2021-11-18 15:05:00,110.79,110.83,110.79,110.8,3200.0,107.2769,107.3156,107.2769,107.2866,3200.0
2021-11-18 15:10:00,110.82,110.82,110.78,110.78,3100.0,107.3059,107.3059,107.2672,107.2672,3100.0
2021-11-18 15:15:00,110.75,110.75,110.73,110.73,800.0,107.2382,107.2382,107.2188,107.2188,800.0
2021-11-18 15:20:00,110.72,110.82,110.72,110.79,4636.0,107.2091,107.3059,107.2091,107.2769,4636.0
2021-11-18 15:25:00,110.79,110.83,110.79,110.83,6040.0,107.2769,107.3156,107.2769,107.3156,6040.0
2021-11-18 15:30:00,110.81,110.83,110.76,110.83,8580.0,107.2962,107.3156,107.2478,107.3156,8580.0
2021-11-18 15:35:00,110.78,110.81,110.73,110.73,8096.0,107.2672,107.2962,107.2188,107.2188,8096.0
2021-11-18 15:40:00,110.69,110.74,110.6,110.6,5200.0,107.1801,107.2285,107.0929,107.0929,5200.0
2021-11-18 15:45:00,110.63,110.65,110.58,110.58,4208.0,107.122,107.1413,107.0735,107.0735,4208.0
2021-11-18 15:50:00,110.64,110.75,110.64,110.71,15268.0,107.1316,107.2382,107.1316,107.1994,15268.0
2021-11-18 15:55:00,110.65,110.74,110.55,110.69,45320.0,107.1413,107.2285,107.0445,107.1801,45320.0
2021-11-19 09:30:00,111.47,111.73,111.08,111.47,110700.0,107.9353,108.1871,107.5577,107.9353,110700.0
2021-11-19 09:35:00,111.38,111.55,111.09,111.36,9040.0,107.8482,108.0128,107.5674,107.8288,9040.0
2021-11-19 09:40:00,111.23,111.43,110.58,110.6,17848.0,107.7029,107.8966,107.0735,107.0929,17848.0
2021-11-19 09:45:00,110.56,110.7,110.55,110.64,4000.0,107.0542,107.1897,107.0445,107.1316,4000.0
2021-11-19 09:50:00,110.67,110.99,110.67,110.99,14588.0,107.1607,107.4705,107.1607,107.4705,14588.0
2021-11-19 09:55:00,110.98,111.07,110.98,111.03,2000.0,107.4609,107.548,107.4609,107.5093,2000.0
2021-11-19 10:00:00,111.07,111.15,111.06,111.07,5136.0,107.548,107.6255,107.5383,107.548,5136.0
2021-11-19 10:05:00,111.05,111.2,111.0,111.19,14628.0,107.5286,107.6739,107.4802,107.6642,14628.0
2021-11-19 10:10:00,111.16,111.29,111.16,111.29,6000.0,107.6352,107.761,107.6352,107.761,6000.0
2021-11-19 10:15:00,111.2,111.3,111.12,111.12,8000.0,107.6739,107.7707,107.5964,107.5964,8000.0
2021-11-19 10:20:00,111.08,111.15,111.08,111.09,2400.0,107.5577,107.6255,107.5577,107.5674,2400.0
2021-11-19 10:25:00,111.06,111.08,111.01,111.01,4020.0,107.5383,107.5577,107.4899,107.4899,4020.0
2021-11-19 10:30:00,110.99,111.05,110.88,110.99,3200.0,107.4705,107.5286,107.364,107.4705,3200.0
2021-11-19 10:35:00,110.98,110.98,110.97,110.97,800.0,107.4609,107.4609,107.4512,107.4512,800.0
2021-11-19 10:40:00,111.05,111.18,111.01,111.18,7600.0,107.5286,107.6545,107.4899,107.6545,7600.0
2021-11-19 10:45:00,111.16,111.22,111.13,111.21,8800.0,107.6352,107.6932,107.6061,107.6836,8800.0
2021-11-19 10:50:00,111.22,111.22,111.11,111.11,6800.0,107.6932,107.6932,107.5867,107.5867,6800.0
2021-11-19 10:55:00,111.14,111.24,111.11,111.14,7588.0,107.6158,107.7126,107.5867,107.6158,7588.0
2021-11-19 11:00:00,111.19,111.61,111.19,111.47,10524.0,107.6642,108.0709,107.6642,107.9353,10524.0
2021-11-19 11:05:00,111.47,111.54,111.4,111.41,9200.0,107.9353,108.0031,107.8675,107.8772,9200.0
2021-11-19 11:10:00,111.4,111.47,111.32,111.44,9200.0,107.8675,107.9353,107.7901,107.9063,9200.0
2021-11-19 11:15:00,111.43,111.62,111.43,111.62,6796.0,107.8966,108.0806,107.8966,108.0806,6796.0
2021-11-19 11:20:00,111.6,111.89,111.57,111.85,10400.0,108.0612,108.342,108.0321,108.3033,10400.0
2021-11-19 11:25:00,111.82,111.82,111.55,111.55,7300.0,108.2742,108.2742,108.0128,108.0128,7300.0
2021-11-19 11:30:00,111.64,111.64,111.54,111.6,2000.0,108.0999,108.0999,108.0031,108.0612,2000.0
2021-11-19 11:35:00,111.61,111.69,111.61,111.64,3600.0,108.0709,108.1483,108.0709,108.0999,3600.0
2021-11-19 11:40:00,111.61,111.71,111.61,111.68,2652.0,108.0709,108.1677,108.0709,108.1387,2652.0
2021-11-19 11:45:00,111.75,111.82,111.75,111.82,3200.0,108.2064,108.2742,108.2064,108.2742,3200.0
2021-11-19 11:50:00,111.75,111.77,111.75,111.77,1600.0,108.2064,108.2258,108.2064,108.2258,1600.0
2021-11-19 11:55:00,111.81,111.93,111.78,111.91,2560.0,108.2645,108.3807,108.2355,108.3614,2560.0
2021-11-19 12:00:00,111.91,112.02,111.89,112.02,4000.0,108.3614,108.4679,108.342,108.4679,4000.0
2021-11-19 12:05:00,112.01,112.01,111.94,111.96,3600.0,108.4582,108.4582,108.3904,108.4098,3600.0
2021-11-19 12:10:00,111.97,111.99,111.97,111.97,1600.0,108.4195,108.4388,108.4195,108.4195,1600.0
2021-11-19 12:15:00,111.94,111.95,111.91,111.91,3600.0,108.3904,108.4001,108.3614,108.3614,3600.0
2021-11-19 12:20:00,111.91,111.93,111.9,111.93,2000.0,108.3614,108.3807,108.3517,108.3807,2000.0
2021-11-19 12:25:00,111.9,111.93,111.9,111.93,1200.0,108.3517,108.3807,108.3517,108.3807,1200.0
2021-11-19 12:30:00,111.99,112.03,111.99,112.03,800.0,108.4388,108.4776,108.4388,108.4776,800.0
2021-11-19 12:35:00,112.1,112.11,112.1,112.11,800.0,108.5453,108.555,108.5453,108.555,800.0
2021-11-19 12:40:00,112.06,112.07,111.98,112.0,9260.0,108.5066,108.5163,108.4291,108.4485,9260.0
2021-11-19 12:45:00,112.0,112.0,112.0,112.0,0.0,108.4485,108.4485,108.4485,108.4485,0.0
2021-11-19 12:50:00,112.03,112.03,112.03,112.03,400.0,108.4776,108.4776,108.4776,108.4776,400.0
2021-11-19 12:55:00,112.14,112.16,112.09,112.11,3600.0,108.5841,108.6034,108.5357,108.555,3600.0
2021-11-19 13:00:00,112.11,112.11,112.11,112.11,0.0,108.555,108.555,108.555,108.555,0.0
2021-11-19 13:05:00,112.08,112.08,112.04,112.04,4840.0,108.526,108.526,108.4872,108.4872,4840.0
2021-11-19 13:10:00,112.04,112.04,112.03,112.03,800.0,108.4872,108.4872,108.4776,108.4776,800.0
2021-11-19 13:15:00,112.08,112.08,112.03,112.03,800.0,108.526,108.526,108.4776,108.4776,800.0
2021-11-19 13:20:00,112.0,112.01,111.89,111.89,7200.0,108.4485,108.4582,108.342,108.342,7200.0
2021-11-19 13:25:00,111.88,111.93,111.87,111.89,2000.0,108.3323,108.3807,108.3226,108.342,2000.0
2021-11-19 13:30:00,111.91,111.96,111.91,111.96,800.0,108.3614,108.4098,108.3614,108.4098,800.0
2021-11-19 13:35:00,111.94,111.96,111.92,111.96,1600.0,108.3904,108.4098,108.3711,108.4098,1600.0
2021-11-19 13:40:00,111.9,112.02,111.89,111.98,2400.0,108.3517,108.4679,108.342,108.4291,2400.0
2021-11-19 13:45:00,111.94,112.03,111.94,111.99,3720.0,108.3904,108.4776,108.3904,108.4388,3720.0
2021-11-19 13:50:00,112.05,112.08,112.05,112.08,1200.0,108.4969,108.526,108.4969,108.526,1200.0
2021-11-19 13:55:00,112.08,112.08,112.08,112.08,0.0,108.526,108.526,108.526,108.526,0.0
2021-11-19 14:00:00,112.22,112.22,112.17,112.17,2000.0,108.6615,108.6615,108.6131,108.6131,2000.0
2021-11-19 14:05:00,112.23,112.24,112.21,112.23,2800.0,108.6712,108.6809,108.6519,108.6712,2800.0
2021-11-19 14:10:00,112.24,112.24,112.24,112.24,800.0,108.6809,108.6809,108.6809,108.6809,800.0
2021-11-19 14:15:00,112.26,112.29,112.21,112.22,6000.0,108.7003,108.7293,108.6519,108.6615,6000.0
2021-11-19 14:20:00,112.22,112.29,112.22,112.26,2620.0,108.6615,108.7293,108.6615,108.7003,2620.0
2021-11-19 14:25:00,112.28,112.3,112.24,112.27,3600.0,108.7196,108.739,108.6809,108.71,3600.0
2021-11-19 14:30:00,112.29,112.29,112.11,112.11,11312.0,108.7293,108.7293,108.555,108.555,11312.0
2021-11-19 14:35:00,112.13,112.13,112.1,112.1,848.0,108.5744,108.5744,108.5453,108.5453,848.0
2021-11-19 14:40:00,112.08,112.14,112.08,112.14,976.0,108.526,108.5841,108.526,108.5841,976.0
2021-11-19 14:45:00,112.12,112.15,112.07,112.12,2924.0,108.5647,108.5938,108.5163,108.5647,2924.0
2021-11-19 14:50:00,112.08,112.08,112.04,112.04,3200.0,108.526,108.526,108.4872,108.4872,3200.0
2021-11-19 14:55:00,112.04,112.05,112.01,112.01,6408.0,108.4872,108.4969,108.4582,108.4582,6408.0
2021-11-19 15:00:00,112.01,112.06,112.01,112.04,1936.0,108.4582,108.5066,108.4582,108.4872,1936.0
2021-11-19 15:05:00,112.01,112.04,111.94,112.03,9784.0,108.4582,108.4872,108.3904,108.4776,9784.0
2021-11-19 15:10:00,111.97,112.04,111.97,112.01,1600.0,108.4195,108.4872,108.4195,108.4582,1600.0
2021-11-19 15:15:00,111.96,111.98,111.93,111.95,4000.0,108.4098,108.4291,108.3807,108.4001,4000.0
2021-11-19 15:20:00,111.92,111.97,111.92,111.97,1960.0,108.3711,108.4195,108.3711,108.4195,1960.0
2021-11-19 15:25:00,111.97,111.97,111.61,111.61,22140.0,108.4195,108.4195,108.0709,108.0709,22140.0
2021-11-19 15:30:00,111.63,111.75,111.61,111.75,4800.0,108.0902,108.2064,108.0709,108.2064,4800.0
2021-11-19 15:35:00,111.75,111.76,111.5,111.5,23500.0,108.2064,108.2161,107.9644,107.9644,23500.0
2021-11-19 15:40:00,111.43,111.45,111.4,111.43,2500.0,107.8966,107.916,107.8675,107.8966,2500.0
2021-11-19 15:45:00,111.46,111.46,111.26,111.3,27600.0,107.9256,107.9256,107.732,107.7707,27600.0
2021-11-19 15:50:00,111.34,111.47,111.34,111.4,15152.0,107.8094,107.9353,107.8094,107.8675,15152.0
2021-11-19 15:55:00,111.34,111.52,111.33,111.52,35268.0,107.8094,107.9837,107.7998,107.9837,35268.0
2021-11-22 09:30:00,111.82,111.82,111.65,111.65,18700.0,108.2742,108.2742,108.1096,108.1096,18700.0
2021-11-22 09:35:00,111.31,111.47,111.25,111.47,3220.0,107.7804,107.9353,107.7223,107.9353,3220.0
2021-11-22 09:40:00,111.39,111.63,111.37,111.63,1200.0,107.8579,108.0902,107.8385,108.0902,1200.0
2021-11-22 09:45:00,111.63,111.63,111.63,111.63,0.0,108.0902,108.0902,108.0902,108.0902,0.0
2021-11-22 09:50:00,112.04,112.34,112.04,112.1,9008.0,108.4872,108.7777,108.4872,108.5453,9008.0
2021-11-22 09:55:00,112.21,112.36,112.21,112.36,800.0,108.6519,108.7971,108.6519,108.7971,800.0
2021-11-22 10:00:00,112.46,112.83,112.46,112.83,10364.0,108.8939,109.2522,108.8939,109.2522,10364.0
2021-11-22 10:05:00,112.79,112.79,112.53,112.62,1600.0,109.2135,109.2135,108.9617,109.0489,1600.0
2021-11-22 10:10:00,112.67,112.67,112.64,112.64,800.0,109.0973,109.0973,109.0682,109.0682,800.0
2021-11-22 10:15:00,112.76,112.76,112.75,112.76,612.0,109.1844,109.1844,109.1747,109.1844,612.0
2021-11-22 10:20:00,112.66,112.74,112.66,112.72,2584.0,109.0876,109.165,109.0876,109.1457,2584.0
2021-11-22 10:25:00,112.78,112.81,112.69,112.81,4472.0,109.2038,109.2328,109.1166,109.2328,4472.0
2021-11-22 10:30:00,112.86,113.02,112.86,112.96,7060.0,109.2812,109.4362,109.2812,109.3781,7060.0
2021-11-22 10:35:00,112.93,113.05,112.93,113.05,1200.0,109.349,109.4652,109.349,109.4652,1200.0
2021-11-22 10:40:00,113.07,113.14,113.06,113.06,1600.0,109.4846,109.5524,109.4749,109.4749,1600.0
2021-11-22 10:45:00,112.96,112.96,112.87,112.94,1600.0,109.3781,109.3781,109.2909,109.3587,1600.0
2021-11-22 10:50:00,112.83,112.86,112.78,112.83,3752.0,109.2522,109.2812,109.2038,109.2522,3752.0
2021-11-22 10:55:00,112.73,112.76,112.73,112.73,2000.0,109.1554,109.1844,109.1554,109.1554,2000.0
2021-11-22 11:00:00,112.83,112.83,112.78,112.78,1996.0,109.2522,109.2522,109.2038,109.2038,1996.0
2021-11-22 11:05:00,112.74,112.74,112.61,112.62,800.0,109.165,109.165,109.0392,109.0489,800.0
2021-11-22 11:10:00,112.63,112.63,112.52,112.52,2400.0,109.0585,109.0585,108.952,108.952,2400.0
2021-11-22 11:15:00,112.67,112.71,112.55,112.71,2000.0,109.0973,109.136,108.9811,109.136,2000.0
2021-11-22 11:20:00,112.74,112.74,112.74,112.74,400.0,109.165,109.165,109.165,109.165,400.0
2021-11-22 11:25:00,112.71,112.76,112.71,112.71,1216.0,109.136,109.1844,109.136,109.136,1216.0
2021-11-22 11:30:00,112.81,112.88,112.81,112.81,3600.0,109.2328,109.3006,109.2328,109.2328,3600.0
2021-11-22 11:35:00,112.86,112.88,112.79,112.88,2000.0,109.2812,109.3006,109.2135,109.3006,2000.0
2021-11-22 11:40:00,113.01,113.01,113.01,113.01,400.0,109.4265,109.4265,109.4265,109.4265,400.0
2021-11-22 11:45:00,113.19,113.19,113.03,113.19,25328.0,109.6008,109.6008,109.4459,109.6008,25328.0
2021-11-22 11:50:00,113.07,113.07,112.7,112.7,4800.0,109.4846,109.4846,109.1263,109.1263,4800.0
2021-11-22 11:55:00,112.71,112.73,112.59,112.63,4072.0,109.136,109.1554,109.0198,109.0585,4072.0
2021-11-22 12:00:00,112.73,112.77,112.63,112.63,5600.0,109.1554,109.1941,109.0585,109.0585,5600.0
2021-11-22 12:05:00,112.61,112.68,112.61,112.63,1600.0,109.0392,109.107,109.0392,109.0585,1600.0
2021-11-22 12:10:00,112.72,112.72,112.72,112.72,400.0,109.1457,109.1457,109.1457,109.1457,400.0
2021-11-22 12:15:00,112.66,112.78,112.6,112.6,5200.0,109.0876,109.2038,109.0295,109.0295,5200.0
2021-11-22 12:20:00,112.51,112.51,112.47,112.47,800.0,108.9423,108.9423,108.9036,108.9036,800.0
2021-11-22 12:25:00,112.47,112.47,112.47,112.47,0.0,108.9036,108.9036,108.9036,108.9036,0.0
2021-11-22 12:30:00,112.53,112.53,112.53,112.53,400.0,108.9617,108.9617,108.9617,108.9617,400.0
2021-11-22 12:35:00,112.35,112.48,112.35,112.47,2720.0,108.7874,108.9133,108.7874,108.9036,2720.0
2021-11-22 12:40:00,112.47,112.52,112.34,112.34,9600.0,108.9036,108.952,108.7777,108.7777,9600.0
2021-11-22 12:45:00,112.31,112.31,112.22,112.22,2968.0,108.7487,108.7487,108.6615,108.6615,2968.0
2021-11-22 12:50:00,112.15,112.15,112.11,112.11,1200.0,108.5938,108.5938,108.555,108.555,1200.0
2021-11-22 12:55:00,112.08,112.1,111.95,112.07,56228.0,108.526,108.5453,108.4001,108.5163,56228.0
2021-11-22 13:00:00,111.98,112.01,111.94,111.94,2400.0,108.4291,108.4582,108.3904,108.3904,2400.0
2021-11-22 13:05:00,111.91,111.91,111.81,111.81,2000.0,108.3614,108.3614,108.2645,108.2645,2000.0
2021-11-22 13:10:00,111.84,111.98,111.84,111.91,2800.0,108.2936,108.4291,108.2936,108.3614,2800.0
2021-11-22 13:15:00,111.98,112.02,111.95,112.02,1924.0,108.4291,108.4679,108.4001,108.4679,1924.0
2021-11-22 13:20:00,111.93,112.01,111.93,112.01,2000.0,108.3807,108.4582,108.3807,108.4582,2000.0
2021-11-22 13:25:00,111.96,111.96,111.96,111.96,400.0,108.4098,108.4098,108.4098,108.4098,400.0
2021-11-22 13:30:00,112.01,112.1,112.01,112.1,2000.0,108.4582,108.5453,108.4582,108.5453,2000.0
2021-11-22 13:35:00,112.0,112.11,112.0,112.07,1600.0,108.4485,108.555,108.4485,108.5163,1600.0
2021-11-22 13:40:00,111.99,111.99,111.85,111.85,1600.0,108.4388,108.4388,108.3033,108.3033,1600.0
2021-11-22 13:45:00,111.92,112.01,111.92,112.01,1600.0,108.3711,108.4582,108.3711,108.4582,1600.0
2021-11-22 13:50:00,111.96,112.0,111.96,112.0,1600.0,108.4098,108.4485,108.4098,108.4485,1600.0
2021-11-22 13:55:00,112.09,112.09,111.79,111.79,2000.0,108.5357,108.5357,108.2452,108.2452,2000.0
2021-11-22 14:00:00,112.08,112.08,111.94,111.99,1200.0,108.526,108.526,108.3904,108.4388,1200.0
2021-11-22 14:05:00,111.99,111.99,111.99,111.99,0.0,108.4388,108.4388,108.4388,108.4388,0.0
2021-11-22 14:10:00,111.85,111.86,111.58,111.58,2400.0,108.3033,108.313,108.0418,108.0418,2400.0
2021-11-22 14:15:00,111.7,111.72,111.57,111.72,3048.0,108.158,108.1774,108.0321,108.1774,3048.0
2021-11-22 14:20:00,111.72,111.72,111.72,111.72,400.0,108.1774,108.1774,108.1774,108.1774,400.0
2021-11-22 14:25:00,111.61,111.96,111.59,111.96,6168.0,108.0709,108.4098,108.0515,108.4098,6168.0
2021-11-22 14:30:00,111.97,111.97,111.83,111.95,4200.0,108.4195,108.4195,108.2839,108.4001,4200.0
2021-11-22 14:35:00,111.96,112.1,111.94,112.1,2920.0,108.4098,108.5453,108.3904,108.5453,2920.0
2021-11-22 14:40:00,112.1,112.1,112.05,112.05,1400.0,108.5453,108.5453,108.4969,108.4969,1400.0
2021-11-22 14:45:00,111.98,111.98,111.9,111.9,1020.0,108.4291,108.4291,108.3517,108.3517,1020.0
2021-11-22 14:50:00,112.02,112.05,111.94,112.05,2400.0,108.4679,108.4969,108.3904,108.4969,2400.0
2021-11-22 14:55:00,112.1,112.1,112.03,112.03,3200.0,108.5453,108.5453,108.4776,108.4776,3200.0
2021-11-22 15:00:00,112.16,112.16,112.06,112.06,2220.0,108.6034,108.6034,108.5066,108.5066,2220.0
2021-11-22 15:05:00,112.02,112.02,111.99,111.99,800.0,108.4679,108.4679,108.4388,108.4388,800.0
2021-11-22 15:10:00,112.1,112.1,112.06,112.06,800.0,108.5453,108.5453,108.5066,108.5066,800.0
2021-11-22 15:15:00,111.98,112.03,111.89,111.89,2400.0,108.4291,108.4776,108.342,108.342,2400.0
2021-11-22 15:20:00,111.9,111.9,111.78,111.78,3456.0,108.3517,108.3517,108.2355,108.2355,3456.0
2021-11-22 15:25:00,111.8,111.89,111.8,111.8,3840.0,108.2549,108.342,108.2549,108.2549,3840.0
2021-11-22 15:30:00,111.8,111.8,111.73,111.73,2400.0,108.2549,108.2549,108.1871,108.1871,2400.0
2021-11-22 15:35:00,111.74,111.77,111.72,111.73,4620.0,108.1968,108.2258,108.1774,108.1871,4620.0
2021-11-22 15:40:00,111.74,111.77,111.59,111.61,6164.0,108.1968,108.2258,108.0515,108.0709,6164.0
2021-11-22 15:45:00,111.52,111.67,111.44,111.45,9296.0,107.9837,108.129,107.9063,107.916,9296.0
2021-11-22 15:50:00,111.39,111.39,111.02,111.04,24456.0,107.8579,107.8579,107.4996,107.519,24456.0
2021-11-22 15:55:00,111.05,111.2,110.88,111.03,82748.0,107.5286,107.6739,107.364,107.5093,82748.0
2021-11-23 09:30:00,111.17,111.42,110.64,111.42,12172.0,107.6448,107.8869,107.1316,107.8869,12172.0
2021-11-23 09:35:00,111.22,111.22,110.75,110.75,7400.0,107.6932,107.6932,107.2382,107.2382,7400.0
2021-11-23 09:40:00,110.73,110.78,110.58,110.58,1200.0,107.2188,107.2672,107.0735,107.0735,1200.0
2021-11-23 09:45:00,110.67,111.25,110.67,111.25,6100.0,107.1607,107.7223,107.1607,107.7223,6100.0
2021-11-23 09:50:00,111.1,111.52,111.1,111.52,2000.0,107.5771,107.9837,107.5771,107.9837,2000.0
2021-11-23 09:55:00,111.53,111.53,111.47,111.47,1600.0,107.9934,107.9934,107.9353,107.9353,1600.0
2021-11-23 10:00:00,111.47,111.47,111.47,111.47,0.0,107.9353,107.9353,107.9353,107.9353,0.0
2021-11-23 10:05:00,111.2,111.3,111.04,111.04,8212.0,107.6739,107.7707,107.519,107.519,8212.0
2021-11-23 10:10:00,110.97,110.97,110.95,110.95,800.0,107.4512,107.4512,107.4318,107.4318,800.0
2021-11-23 10:15:00,110.99,110.99,110.9,110.9,3040.0,107.4705,107.4705,107.3834,107.3834,3040.0
2021-11-23 10:20:00,110.9,110.9,110.65,110.65,1200.0,107.3834,107.3834,107.1413,107.1413,1200.0
2021-11-23 10:25:00,110.55,110.55,110.21,110.21,1600.0,107.0445,107.0445,106.7153,106.7153,1600.0
2021-11-23 10:30:00,110.29,110.37,110.15,110.15,5212.0,106.7927,106.8702,106.6572,106.6572,5212.0
2021-11-23 10:35:00,110.04,110.06,109.86,109.86,5468.0,106.5507,106.57,106.3764,106.3764,5468.0
2021-11-23 10:40:00,109.85,110.03,109.64,109.92,13348.0,106.3667,106.541,106.1633,106.4345,13348.0
2021-11-23 10:45:00,110.05,110.26,110.05,110.21,2280.0,106.5603,106.7637,106.5603,106.7153,2280.0
2021-11-23 10:50:00,110.22,110.22,110.05,110.07,5380.0,106.725,106.725,106.5603,106.5797,5380.0
2021-11-23 10:55:00,110.05,110.15,109.98,110.15,4780.0,106.5603,106.6572,106.4926,106.6572,4780.0
2021-11-23 11:00:00,110.05,110.05,109.83,109.86,6800.0,106.5603,106.5603,106.3473,106.3764,6800.0
2021-11-23 11:05:00,109.83,109.9,109.74,109.81,4400.0,106.3473,106.4151,106.2602,106.328,4400.0
2021-11-23 11:10:00,109.97,110.06,109.97,110.0,4000.0,106.4829,106.57,106.4829,106.5119,4000.0
2021-11-23 11:15:00,110.0,110.02,109.99,110.02,2400.0,106.5119,106.5313,106.5023,106.5313,2400.0
2021-11-23 11:20:00,110.03,110.3,109.98,110.3,6388.0,106.541,106.8024,106.4926,106.8024,6388.0
2021-11-23 11:25:00,110.28,110.4,110.18,110.18,2156.0,106.7831,106.8993,106.6862,106.6862,2156.0
2021-11-23 11:30:00,110.2,110.2,110.13,110.13,1600.0,106.7056,106.7056,106.6378,106.6378,1600.0
2021-11-23 11:35:00,110.03,110.05,109.92,109.98,3600.0,106.541,106.5603,106.4345,106.4926,3600.0
2021-11-23 11:40:00,110.0,110.0,110.0,110.0,800.0,106.5119,106.5119,106.5119,106.5119,800.0
2021-11-23 11:45:00,110.04,110.19,109.94,110.19,5812.0,106.5507,106.6959,106.4538,106.6959,5812.0
2021-11-23 11:50:00,110.18,110.18,109.99,109.99,18160.0,106.6862,106.6862,106.5023,106.5023,18160.0
2021-11-23 11:55:00,109.97,109.97,109.89,109.94,40132.0,106.4829,106.4829,106.4054,106.4538,40132.0
2021-11-23 12:00:00,109.95,110.03,109.89,109.89,2800.0,106.4635,106.541,106.4054,106.4054,2800.0
2021-11-23 12:05:00,109.84,109.86,109.8,109.81,3612.0,106.357,106.3764,106.3183,106.328,3612.0
2021-11-23 12:10:00,109.77,109.77,109.6,109.6,2960.0,106.2892,106.2892,106.1246,106.1246,2960.0
2021-11-23 12:15:00,109.51,109.6,109.51,109.6,2800.0,106.0375,106.1246,106.0375,106.1246,2800.0
2021-11-23 12:20:00,109.58,109.67,109.5,109.67,1716.0,106.1053,106.1924,106.0278,106.1924,1716.0
2021-11-23 12:25:00,109.62,109.87,109.62,109.74,2364.0,106.144,106.3861,106.144,106.2602,2364.0
2021-11-23 12:30:00,109.85,109.85,109.75,109.76,1600.0,106.3667,106.3667,106.2699,106.2795,1600.0
2021-11-23 12:35:00,109.74,109.75,109.74,109.75,4992.0,106.2602,106.2699,106.2602,106.2699,4992.0
2021-11-23 12:40:00,109.76,109.76,109.76,109.76,400.0,106.2795,106.2795,106.2795,106.2795,400.0
2021-11-23 12:45:00,109.74,109.83,109.74,109.8,2852.0,106.2602,106.3473,106.2602,106.3183,2852.0
2021-11-23 12:50:00,109.86,109.86,109.86,109.86,400.0,106.3764,106.3764,106.3764,106.3764,400.0
2021-11-23 12:55:00,109.79,109.8,109.76,109.76,2000.0,106.3086,106.3183,106.2795,106.2795,2000.0
2021-11-23 13:00:00,109.64,109.85,109.64,109.8,2000.0,106.1633,106.3667,106.1633,106.3183,2000.0
2021-11-23 13:05:00,109.81,109.85,109.8,109.85,1868.0,106.328,106.3667,106.3183,106.3667,1868.0
2021-11-23 13:10:00,109.95,110.07,109.95,110.07,800.0,106.4635,106.5797,106.4635,106.5797,800.0
2021-11-23 13:15:00,110.1,110.1,109.85,109.9,4320.0,106.6088,106.6088,106.3667,106.4151,4320.0
2021-11-23 13:20:00,109.9,110.01,109.9,109.96,6128.0,106.4151,106.5216,106.4151,106.4732,6128.0
2021-11-23 13:25:00,110.0,110.0,109.76,109.78,6000.0,106.5119,106.5119,106.2795,106.2989,6000.0
2021-11-23 13:30:00,109.82,109.82,109.82,109.82,400.0,106.3376,106.3376,106.3376,106.3376,400.0
2021-11-23 13:35:00,109.66,109.66,109.63,109.65,1200.0,106.1827,106.1827,106.1537,106.173,1200.0
2021-11-23 13:40:00,109.78,109.89,109.78,109.81,1600.0,106.2989,106.4054,106.2989,106.328,1600.0
2021-11-23 13:45:00,109.89,110.13,109.89,110.01,4604.0,106.4054,106.6378,106.4054,106.5216,4604.0
2021-11-23 13:50:00,110.1,110.1,110.02,110.04,5516.0,106.6088,106.6088,106.5313,106.5507,5516.0
2021-11-23 13:55:00,110.02,110.02,109.72,109.72,4192.0,106.5313,106.5313,106.2408,106.2408,4192.0
2021-11-23 14:00:00,109.81,109.81,109.81,109.81,400.0,106.328,106.328,106.328,106.328,400.0
2021-11-23 14:05:00,109.62,109.67,109.62,109.64,2400.0,106.144,106.1924,106.144,106.1633,2400.0
2021-11-23 14:10:00,109.47,109.6,109.47,109.6,800.0,105.9987,106.1246,105.9987,106.1246,800.0
2021-11-23 14:15:00,109.63,109.63,109.42,109.42,800.0,106.1537,106.1537,105.9503,105.9503,800.0
2021-11-23 14:20:00,109.45,109.53,109.4,109.5,2516.0,105.9794,106.0568,105.931,106.0278,2516.0
2021-11-23 14:25:00,109.5,109.5,109.5,109.5,0.0,106.0278,106.0278,106.0278,106.0278,0.0
2021-11-23 14:30:00,109.56,109.56,109.45,109.45,2604.0,106.0859,106.0859,105.9794,105.9794,2604.0
2021-11-23 14:35:00,109.48,109.56,109.48,109.56,2400.0,106.0084,106.0859,106.0084,106.0859,2400.0
2021-11-23 14:40:00,109.64,109.64,109.64,109.64,400.0,106.1633,106.1633,106.1633,106.1633,400.0
2021-11-23 14:45:00,109.76,109.85,109.55,109.71,6600.0,106.2795,106.3667,106.0762,106.2311,6600.0
2021-11-23 14:50:00,109.67,109.81,109.67,109.81,3544.0,106.1924,106.328,106.1924,106.328,3544.0
2021-11-23 14:55:00,109.91,109.91,109.75,109.76,4800.0,106.4248,106.4248,106.2699,106.2795,4800.0
2021-11-23 15:00:00,109.76,109.76,109.63,109.63,3528.0,106.2795,106.2795,106.1537,106.1537,3528.0
2021-11-23 15:05:00,109.64,109.74,109.64,109.64,6800.0,106.1633,106.2602,106.1633,106.1633,6800.0
2021-11-23 15:10:00,109.68,109.68,109.64,109.68,1276.0,106.2021,106.2021,106.1633,106.2021,1276.0
2021-11-23 15:15:00,109.6,109.64,109.58,109.58,4800.0,106.1246,106.1633,106.1053,106.1053,4800.0
2021-11-23 15:20:00,109.57,109.57,109.42,109.45,8004.0,106.0956,106.0956,105.9503,105.9794,8004.0
2021-11-23 15:25:00,109.48,109.5,109.38,109.41,8000.0,106.0084,106.0278,105.9116,105.9406,8000.0
2021-11-23 15:30:00,109.39,109.56,109.35,109.56,9288.0,105.9213,106.0859,105.8825,106.0859,9288.0
2021-11-23 15:35:00,109.51,109.53,109.42,109.53,6800.0,106.0375,106.0568,105.9503,106.0568,6800.0
2021-11-23 15:40:00,109.48,109.56,109.48,109.53,5492.0,106.0084,106.0859,106.0084,106.0568,5492.0
2021-11-23 15:45:00,109.53,109.57,109.39,109.43,17564.0,106.0568,106.0956,105.9213,105.96,17564.0
2021-11-23 15:50:00,109.53,109.76,109.48,109.67,19472.0,106.0568,106.2795,106.0084,106.1924,19472.0
2021-11-23 15:55:00,109.71,109.83,109.62,109.82,43052.0,106.2311,106.3473,106.144,106.3376,43052.0
2021-11-24 09:30:00,109.52,109.52,109.47,109.47,11104.0,106.0472,106.0472,105.9987,105.9987,11104.0
2021-11-24 09:35:00,109.79,109.96,109.61,109.63,9200.0,106.3086,106.4732,106.1343,106.1537,9200.0
2021-11-24 09:40:00,109.63,109.63,109.13,109.31,9432.0,106.1537,106.1537,105.6695,105.8438,9432.0
2021-11-24 09:45:00,109.23,109.23,108.94,109.06,4400.0,105.7664,105.7664,105.4855,105.6017,4400.0
2021-11-24 09:50:00,109.07,109.07,108.54,108.54,7584.0,105.6114,105.6114,105.0982,105.0982,7584.0
2021-11-24 09:55:00,108.63,108.92,108.56,108.92,8460.0,105.1854,105.4662,105.1176,105.4662,8460.0
2021-11-24 10:00:00,109.17,109.47,109.17,109.41,5600.0,105.7083,105.9987,105.7083,105.9406,5600.0
2021-11-24 10:05:00,109.42,109.42,109.26,109.26,6800.0,105.9503,105.9503,105.7954,105.7954,6800.0
2021-11-24 10:10:00,109.16,109.16,109.02,109.04,7536.0,105.6986,105.6986,105.563,105.5824,7536.0
2021-11-24 10:15:00,109.02,109.05,109.02,109.05,1216.0,105.563,105.5921,105.563,105.5921,1216.0
2021-11-24 10:20:00,109.08,109.11,108.96,109.03,9600.0,105.6211,105.6502,105.5049,105.5727,9600.0
2021-11-24 10:25:00,108.97,109.17,108.97,109.17,3200.0,105.5146,105.7083,105.5146,105.7083,3200.0
2021-11-24 10:30:00,109.13,109.13,108.89,108.97,3304.0,105.6695,105.6695,105.4371,105.5146,3304.0
2021-11-24 10:35:00,108.86,109.2,108.86,109.08,8792.0,105.4081,105.7373,105.4081,105.6211,8792.0
2021-11-24 10:40:00,109.14,109.16,109.14,109.16,800.0,105.6792,105.6986,105.6792,105.6986,800.0
2021-11-24 10:45:00,109.24,109.24,109.1,109.2,3600.0,105.776,105.776,105.6405,105.7373,3600.0
2021-11-24 10:50:00,109.23,109.32,109.23,109.32,2400.0,105.7664,105.8535,105.7664,105.8535,2400.0
2021-11-24 10:55:00,109.38,109.41,109.3,109.41,6284.0,105.9116,105.9406,105.8341,105.9406,6284.0
2021-11-24 11:00:00,109.46,109.61,109.46,109.61,11628.0,105.9891,106.1343,105.9891,106.1343,11628.0
2021-11-24 11:05:00,109.52,109.64,109.5,109.58,27576.0,106.0472,106.1633,106.0278,106.1053,27576.0
2021-11-24 11:10:00,109.63,109.74,109.63,109.74,1600.0,106.1537,106.2602,106.1537,106.2602,1600.0
2021-11-24 11:15:00,109.72,109.72,109.68,109.68,800.0,106.2408,106.2408,106.2021,106.2021,800.0
2021-11-24 11:20:00,109.76,109.94,109.76,109.88,5600.0,106.2795,106.4538,106.2795,106.3957,5600.0
2021-11-24 11:25:00,109.81,109.81,109.64,109.67,4560.0,106.328,106.328,106.1633,106.1924,4560.0
2021-11-24 11:30:00,109.74,109.81,109.7,109.74,4400.0,106.2602,106.328,106.2214,106.2602,4400.0
2021-11-24 11:35:00,109.68,109.68,109.68,109.68,400.0,106.2021,106.2021,106.2021,106.2021,400.0
2021-11-24 11:40:00,109.61,109.61,109.61,109.61,1600.0,106.1343,106.1343,106.1343,106.1343,1600.0
2021-11-24 11:45:00,109.68,109.77,109.66,109.77,2800.0,106.2021,106.2892,106.1827,106.2892,2800.0
2021-11-24 11:50:00,109.81,109.81,109.72,109.73,3336.0,106.328,106.328,106.2408,106.2505,3336.0
2021-11-24 11:55:00,109.69,109.69,109.66,109.66,800.0,106.2118,106.2118,106.1827,106.1827,800.0
2021-11-24 12:00:00,109.58,109.6,109.58,109.6,2800.0,106.1053,106.1246,106.1053,106.1246,2800.0
2021-11-24 12:05:00,109.68,109.76,109.68,109.73,2000.0,106.2021,106.2795,106.2021,106.2505,2000.0
2021-11-24 12:10:00,109.96,110.03,109.96,110.03,800.0,106.4732,106.541,106.4732,106.541,800.0
2021-11-24 12:15:00,109.99,109.99,109.94,109.96,3600.0,106.5023,106.5023,106.4538,106.4732,3600.0
2021-11-24 12:20:00,109.89,109.9,109.84,109.9,4000.0,106.4054,106.4151,106.357,106.4151,4000.0
2021-11-24 12:25:00,109.89,109.89,109.83,109.83,2588.0,106.4054,106.4054,106.3473,106.3473,2588.0
2021-11-24 12:30:00,109.86,109.91,109.85,109.91,6276.0,106.3764,106.4248,106.3667,106.4248,6276.0
2021-11-24 12:35:00,109.99,110.0,109.97,109.97,1200.0,106.5023,106.5119,106.4829,106.4829,1200.0
2021-11-24 12:40:00,109.97,109.99,109.92,109.95,2400.0,106.4829,106.5023,106.4345,106.4635,2400.0
2021-11-24 12:45:00,109.92,109.96,109.88,109.96,3600.0,106.4345,106.4732,106.3957,106.4732,3600.0
2021-11-24 12:50:00,110.02,110.02,110.0,110.0,1280.0,106.5313,106.5313,106.5119,106.5119,1280.0
2021-11-24 12:55:00,110.02,110.05,109.99,110.05,2000.0,106.5313,106.5603,106.5023,106.5603,2000.0
2021-11-24 13:00:00,110.07,110.1,110.05,110.05,2800.0,106.5797,106.6088,106.5603,106.5603,2800.0
2021-11-24 13:05:00,110.1,110.12,110.09,110.12,800.0,106.6088,106.6281,106.5991,106.6281,800.0
2021-11-24 13:10:00,110.11,110.11,110.09,110.09,1200.0,106.6184,106.6184,106.5991,106.5991,1200.0
2021-11-24 13:15:00,110.07,110.11,110.07,110.09,2000.0,106.5797,106.6184,106.5797,106.5991,2000.0
2021-11-24 13:20:00,110.07,110.07,110.05,110.05,1200.0,106.5797,106.5797,106.5603,106.5603,1200.0
2021-11-24 13:25:00,110.07,110.07,110.04,110.04,3600.0,106.5797,106.5797,106.5507,106.5507,3600.0
2021-11-24 13:30:00,110.03,110.07,110.03,110.05,2212.0,106.541,106.5797,106.541,106.5603,2212.0
2021-11-24 13:35:00,110.08,110.08,109.93,109.93,3200.0,106.5894,106.5894,106.4442,106.4442,3200.0
2021-11-24 13:40:00,109.92,110.01,109.92,110.01,2800.0,106.4345,106.5216,106.4345,106.5216,2800.0
2021-11-24 13:45:00,109.94,109.95,109.94,109.95,2800.0,106.4538,106.4635,106.4538,106.4635,2800.0
2021-11-24 13:50:00,110.06,110.06,110.01,110.01,2400.0,106.57,106.57,106.5216,106.5216,2400.0
2021-11-24 13:55:00,110.01,110.03,109.89,109.91,5936.0,106.5216,106.541,106.4054,106.4248,5936.0
2021-11-24 14:00:00,109.93,110.02,109.71,109.71,6020.0,106.4442,106.5313,106.2311,106.2311,6020.0
2021-11-24 14:05:00,109.81,109.81,109.71,109.72,2400.0,106.328,106.328,106.2311,106.2408,2400.0
2021-11-24 14:10:00,109.6,109.6,109.6,109.6,1200.0,106.1246,106.1246,106.1246,106.1246,1200.0
2021-11-24 14:15:00,109.69,109.88,109.65,109.88,7736.0,106.2118,106.3957,106.173,106.3957,7736.0
2021-11-24 14:20:00,109.88,109.89,109.85,109.85,2880.0,106.3957,106.4054,106.3667,106.3667,2880.0
2021-11-24 14:25:00,109.82,109.82,109.68,109.7,8072.0,106.3376,106.3376,106.2021,106.2214,8072.0
2021-11-24 14:30:00,109.77,109.85,109.76,109.76,2800.0,106.2892,106.3667,106.2795,106.2795,2800.0
2021-11-24 14:35:00,109.79,109.79,109.7,109.74,2716.0,106.3086,106.3086,106.2214,106.2602,2716.0
2021-11-24 14:40:00,109.69,109.83,109.64,109.83,8836.0,106.2118,106.3473,106.1633,106.3473,8836.0
2021-11-24 14:45:00,109.89,109.92,109.89,109.92,800.0,106.4054,106.4345,106.4054,106.4345,800.0
2021-11-24 14:50:00,109.91,109.95,109.91,109.93,3200.0,106.4248,106.4635,106.4248,106.4442,3200.0
2021-11-24 14:55:00,109.94,109.96,109.94,109.94,1600.0,106.4538,106.4732,106.4538,106.4538,1600.0
2021-11-24 15:00:00,109.97,109.97,109.89,109.89,5240.0,106.4829,106.4829,106.4054,106.4054,5240.0
2021-11-24 15:05:00,109.86,110.01,109.86,110.01,4392.0,106.3764,106.5216,106.3764,106.5216,4392.0
2021-11-24 15:10:00,110.0,110.05,109.99,110.05,2552.0,106.5119,106.5603,106.5023,106.5603,2552.0
2021-11-24 15:15:00,110.03,110.1,110.03,110.1,1600.0,106.541,106.6088,106.541,106.6088,1600.0
2021-11-24 15:20:00,110.11,110.11,110.08,110.08,2800.0,106.6184,106.6184,106.5894,106.5894,2800.0
2021-11-24 15:25:00,110.07,110.11,110.04,110.11,3200.0,106.5797,106.6184,106.5507,106.6184,3200.0
2021-11-24 15:30:00,110.16,110.21,110.07,110.17,8000.0,106.6669,106.7153,106.5797,106.6765,8000.0
2021-11-24 15:35:00,110.2,110.23,110.17,110.17,6400.0,106.7056,106.7346,106.6765,106.6765,6400.0
2021-11-24 15:40:00,110.17,110.17,109.99,110.03,13200.0,106.6765,106.6765,106.5023,106.541,13200.0
2021-11-24 15:45:00,109.98,110.16,109.98,110.13,10336.0,106.4926,106.6669,106.4926,106.6378,10336.0
2021-11-24 15:50:00,110.16,110.6,110.14,110.51,50852.0,106.6669,107.0929,106.6475,107.0058,50852.0
2021-11-24 15:55:00,110.58,110.58,110.4,110.48,48560.0,107.0735,107.0735,106.8993,106.9767,48560.0
2021-11-26 09:30:00,109.23,110.05,108.51,109.55,34068.0,105.7664,106.5603,105.0692,106.0762,34068.0
2021-11-26 09:35:00,109.29,109.86,109.29,109.73,13348.0,105.8244,106.3764,105.8244,106.2505,13348.0
2021-11-26 09:40:00,109.54,109.68,109.33,109.51,7200.0,106.0665,106.2021,105.8632,106.0375,7200.0
2021-11-26 09:45:00,109.22,109.25,108.52,109.22,12000.0,105.7567,105.7857,105.0789,105.7567,12000.0
2021-11-26 09:50:00,109.02,109.16,108.8,109.15,11324.0,105.563,105.6986,105.35,105.6889,11324.0
2021-11-26 09:55:00,109.13,109.32,108.97,108.97,8800.0,105.6695,105.8535,105.5146,105.5146,8800.0
2021-11-26 10:00:00,108.89,108.94,108.55,108.55,7064.0,105.4371,105.4855,105.1079,105.1079,7064.0
2021-11-26 10:05:00,108.56,108.86,108.56,108.86,4608.0,105.1176,105.4081,105.1176,105.4081,4608.0
2021-11-26 10:10:00,108.7,108.74,108.49,108.49,5600.0,105.2532,105.2919,105.0498,105.0498,5600.0
2021-11-26 10:15:00,108.48,108.55,108.3,108.3,8276.0,105.0401,105.1079,104.8658,104.8658,8276.0
2021-11-26 10:20:00,108.42,108.78,108.42,108.64,2400.0,104.982,105.3306,104.982,105.1951,2400.0
2021-11-26 10:25:00,108.51,108.65,108.48,108.65,1632.0,105.0692,105.2047,105.0401,105.2047,1632.0
2021-11-26 10:30:00,108.76,108.79,108.64,108.75,3656.0,105.3113,105.3403,105.1951,105.3016,3656.0
2021-11-26 10:35:00,108.83,108.94,108.83,108.94,1600.0,105.379,105.4855,105.379,105.4855,1600.0
2021-11-26 10:40:00,108.85,108.87,108.69,108.87,8000.0,105.3984,105.4178,105.2435,105.4178,8000.0
2021-11-26 10:45:00,108.69,108.95,108.61,108.95,4104.0,105.2435,105.4952,105.166,105.4952,4104.0
2021-11-26 10:50:00,108.84,109.03,108.8,109.03,3780.0,105.3887,105.5727,105.35,105.5727,3780.0
2021-11-26 10:55:00,108.84,108.97,108.61,108.97,6000.0,105.3887,105.5146,105.166,105.5146,6000.0
2021-11-26 11:00:00,108.91,108.91,108.75,108.83,7408.0,105.4565,105.4565,105.3016,105.379,7408.0
2021-11-26 11:05:00,108.84,108.85,108.84,108.85,868.0,105.3887,105.3984,105.3887,105.3984,868.0
2021-11-26 11:10:00,108.85,108.97,108.84,108.88,5256.0,105.3984,105.5146,105.3887,105.4274,5256.0
2021-11-26 11:15:00,108.88,108.96,108.69,108.74,4000.0,105.4274,105.5049,105.2435,105.2919,4000.0
2021-11-26 11:20:00,108.73,108.76,108.62,108.66,10800.0,105.2822,105.3113,105.1757,105.2144,10800.0
2021-11-26 11:25:00,108.73,108.73,108.73,108.73,400.0,105.2822,105.2822,105.2822,105.2822,400.0
2021-11-26 11:30:00,108.67,108.67,108.31,108.35,4400.0,105.2241,105.2241,104.8755,104.9143,4400.0
2021-11-26 11:35:00,108.48,108.57,108.45,108.57,4400.0,105.0401,105.1273,105.0111,105.1273,4400.0
2021-11-26 11:40:00,108.56,108.82,108.56,108.82,3936.0,105.1176,105.3694,105.1176,105.3694,3936.0
2021-11-26 11:45:00,108.92,109.1,108.91,109.06,7288.0,105.4662,105.6405,105.4565,105.6017,7288.0
2021-11-26 11:50:00,109.02,109.05,108.53,108.53,27600.0,105.563,105.5921,105.0885,105.0885,27600.0
2021-11-26 11:55:00,108.36,108.53,108.11,108.12,17200.0,104.9239,105.0885,104.6819,104.6915,17200.0
2021-11-26 12:00:00,108.13,108.32,108.13,108.32,18956.0,104.7012,104.8852,104.7012,104.8852,18956.0
2021-11-26 12:05:00,108.31,108.32,108.14,108.14,15772.0,104.8755,104.8852,104.7109,104.7109,15772.0
2021-11-26 12:10:00,108.06,108.06,107.76,107.83,12940.0,104.6335,104.6335,104.343,104.4107,12940.0
2021-11-26 12:15:00,107.82,107.87,107.75,107.76,10632.0,104.4011,104.4495,104.3333,104.343,10632.0
2021-11-26 12:20:00,107.71,107.86,107.56,107.66,15204.0,104.2945,104.4398,104.1493,104.2461,15204.0
2021-11-26 12:25:00,107.81,107.86,107.79,107.84,8840.0,104.3914,104.4398,104.372,104.4204,8840.0
2021-11-26 12:30:00,107.79,107.98,107.78,107.86,25736.0,104.372,104.556,104.3623,104.4398,25736.0
2021-11-26 12:35:00,107.79,108.22,107.79,108.1,48688.0,104.372,104.7884,104.372,104.6722,48688.0
2021-11-26 12:40:00,108.02,108.02,107.82,107.85,6132.0,104.5947,104.5947,104.4011,104.4301,6132.0
2021-11-26 12:45:00,107.75,107.78,107.51,107.51,5160.0,104.3333,104.3623,104.1009,104.1009,5160.0
2021-11-26 12:50:00,107.5,107.5,106.7,106.7,47612.0,104.0912,104.0912,103.3166,103.3166,47612.0
2021-11-26 12:55:00,106.47,107.5,106.47,107.07,82748.0,103.0939,104.0912,103.0939,103.6748,82748.0
2021-11-29 09:30:00,108.45,108.45,107.25,107.25,25760.0,105.0111,105.0111,103.8491,103.8491,25760.0
2021-11-29 09:35:00,107.27,107.89,107.25,107.82,6820.0,103.8685,104.4688,103.8491,104.4011,6820.0
2021-11-29 09:40:00,107.83,108.24,107.83,108.2,11340.0,104.4107,104.8077,104.4107,104.769,11340.0
2021-11-29 09:45:00,107.95,108.03,107.7,108.02,7236.0,104.5269,104.6044,104.2849,104.5947,7236.0
2021-11-29 09:50:00,107.94,108.0,107.64,107.72,14820.0,104.5173,104.5754,104.2268,104.3042,14820.0
2021-11-29 09:55:00,107.72,107.88,107.72,107.76,5600.0,104.3042,104.4592,104.3042,104.343,5600.0
2021-11-29 10:00:00,107.91,108.1,107.91,108.1,3200.0,104.4882,104.6722,104.4882,104.6722,3200.0
2021-11-29 10:05:00,108.03,108.07,108.02,108.07,2800.0,104.6044,104.6431,104.5947,104.6431,2800.0
2021-11-29 10:10:00,108.08,108.15,108.06,108.15,5600.0,104.6528,104.7206,104.6335,104.7206,5600.0
2021-11-29 10:15:00,108.15,108.34,108.15,108.34,1600.0,104.7206,104.9046,104.7206,104.9046,1600.0
2021-11-29 10:20:00,108.25,108.4,108.17,108.4,4000.0,104.8174,104.9627,104.74,104.9627,4000.0
2021-11-29 10:25:00,108.24,108.24,107.98,108.06,5708.0,104.8077,104.8077,104.556,104.6335,5708.0
2021-11-29 10:30:00,107.95,108.0,107.69,107.69,13872.0,104.5269,104.5754,104.2752,104.2752,13872.0
2021-11-29 10:35:00,107.57,107.57,107.26,107.42,8000.0,104.159,104.159,103.8588,104.0137,8000.0
2021-11-29 10:40:00,107.33,107.38,107.33,107.38,2360.0,103.9266,103.975,103.9266,103.975,2360.0
2021-11-29 10:45:00,107.44,107.44,107.23,107.28,6000.0,104.0331,104.0331,103.8298,103.8782,6000.0
2021-11-29 10:50:00,107.19,107.34,107.19,107.24,9300.0,103.791,103.9363,103.791,103.8395,9300.0
2021-11-29 10:55:00,107.25,107.33,107.17,107.17,11200.0,103.8491,103.9266,103.7717,103.7717,11200.0
2021-11-29 11:00:00,107.27,107.42,107.21,107.42,13552.0,103.8685,104.0137,103.8104,104.0137,13552.0
2021-11-29 11:05:00,107.44,107.54,107.42,107.49,6000.0,104.0331,104.1299,104.0137,104.0815,6000.0
2021-11-29 11:10:00,107.52,107.57,107.5,107.53,10292.0,104.1106,104.159,104.0912,104.1203,10292.0
2021-11-29 11:15:00,107.59,107.71,107.49,107.49,4872.0,104.1784,104.2945,104.0815,104.0815,4872.0
2021-11-29 11:20:00,107.5,107.61,107.5,107.53,5604.0,104.0912,104.1977,104.0912,104.1203,5604.0
2021-11-29 11:25:00,107.53,107.53,107.5,107.5,2096.0,104.1203,104.1203,104.0912,104.0912,2096.0
2021-11-29 11:30:00,107.59,107.81,107.59,107.66,16372.0,104.1784,104.3914,104.1784,104.2461,16372.0
2021-11-29 11:35:00,107.71,107.76,107.66,107.69,15000.0,104.2945,104.343,104.2461,104.2752,15000.0
2021-11-29 11:40:00,107.74,107.8,107.67,107.8,4956.0,104.3236,104.3817,104.2558,104.3817,4956.0
2021-11-29 11:45:00,107.86,107.86,107.86,107.86,400.0,104.4398,104.4398,104.4398,104.4398,400.0
2021-11-29 11:50:00,107.98,108.11,107.98,108.11,2628.0,104.556,104.6819,104.556,104.6819,2628.0
2021-11-29 11:55:00,108.13,108.28,108.13,108.15,4572.0,104.7012,104.8465,104.7012,104.7206,4572.0
2021-11-29 12:00:00,108.26,108.42,108.26,108.42,2864.0,104.8271,104.982,104.8271,104.982,2864.0
2021-11-29 12:05:00,108.63,108.63,108.51,108.58,4712.0,105.1854,105.1854,105.0692,105.137,4712.0
2021-11-29 12:10:00,108.58,108.58,108.58,108.58,0.0,105.137,105.137,105.137,105.137,0.0
2021-11-29 12:15:00,108.69,108.84,108.69,108.84,3624.0,105.2435,105.3887,105.2435,105.3887,3624.0
2021-11-29 12:20:00,108.79,109.0,108.79,108.94,8384.0,105.3403,105.5436,105.3403,105.4855,8384.0
2021-11-29 12:25:00,109.0,109.0,108.92,108.99,4116.0,105.5436,105.5436,105.4662,105.534,4116.0
2021-11-29 12:30:00,109.01,109.11,109.01,109.11,2000.0,105.5533,105.6502,105.5533,105.6502,2000.0
2021-11-29 12:35:00,109.14,109.16,109.07,109.11,2076.0,105.6792,105.6986,105.6114,105.6502,2076.0
2021-11-29 12:40:00,109.15,109.15,109.09,109.09,3716.0,105.6889,105.6889,105.6308,105.6308,3716.0
2021-11-29 12:45:00,109.17,109.17,109.17,109.17,400.0,105.7083,105.7083,105.7083,105.7083,400.0
2021-11-29 12:50:00,109.06,109.06,109.06,109.06,800.0,105.6017,105.6017,105.6017,105.6017,800.0
2021-11-29 12:55:00,109.01,109.1,109.01,109.1,800.0,105.5533,105.6405,105.5533,105.6405,800.0
2021-11-29 13:00:00,109.04,109.09,109.04,109.05,1388.0,105.5824,105.6308,105.5824,105.5921,1388.0
2021-11-29 13:05:00,108.99,109.07,108.99,109.07,3600.0,105.534,105.6114,105.534,105.6114,3600.0
2021-11-29 13:10:00,109.18,109.19,109.15,109.15,3200.0,105.7179,105.7276,105.6889,105.6889,3200.0
2021-11-29 13:15:00,109.17,109.17,109.09,109.09,4800.0,105.7083,105.7083,105.6308,105.6308,4800.0
2021-11-29 13:20:00,109.13,109.2,109.13,109.2,800.0,105.6695,105.7373,105.6695,105.7373,800.0
2021-11-29 13:25:00,109.24,109.24,109.24,109.24,400.0,105.776,105.776,105.776,105.776,400.0
2021-11-29 13:30:00,109.32,109.38,109.32,109.32,2400.0,105.8535,105.9116,105.8535,105.8535,2400.0
2021-11-29 13:35:00,109.32,109.32,109.32,109.32,0.0,105.8535,105.8535,105.8535,105.8535,0.0
2021-11-29 13:40:00,109.34,109.34,109.14,109.15,2400.0,105.8729,105.8729,105.6792,105.6889,2400.0
2021-11-29 13:45:00,109.19,109.22,109.19,109.22,25520.0,105.7276,105.7567,105.7276,105.7567,25520.0
2021-11-29 13:50:00,109.19,109.22,109.19,109.22,800.0,105.7276,105.7567,105.7276,105.7567,800.0
2021-11-29 13:55:00,109.32,109.36,109.32,109.36,800.0,105.8535,105.8922,105.8535,105.8922,800.0
2021-11-29 14:00:00,109.31,109.32,109.28,109.28,2400.0,105.8438,105.8535,105.8148,105.8148,2400.0
2021-11-29 14:05:00,109.31,109.36,109.28,109.34,3200.0,105.8438,105.8922,105.8148,105.8729,3200.0
2021-11-29 14:10:00,109.38,109.4,109.38,109.4,800.0,105.9116,105.931,105.9116,105.931,800.0
2021-11-29 14:15:00,109.36,109.36,109.09,109.09,5988.0,105.8922,105.8922,105.6308,105.6308,5988.0
2021-11-29 14:20:00,109.2,109.29,109.2,109.29,2400.0,105.7373,105.8244,105.7373,105.8244,2400.0
2021-11-29 14:25:00,109.3,109.35,109.2,109.2,1200.0,105.8341,105.8825,105.7373,105.7373,1200.0
2021-11-29 14:30:00,109.19,109.19,109.19,109.19,400.0,105.7276,105.7276,105.7276,105.7276,400.0
2021-11-29 14:35:00,109.2,109.24,109.2,109.24,1200.0,105.7373,105.776,105.7373,105.776,1200.0
2021-11-29 14:40:00,109.18,109.25,109.18,109.25,1600.0,105.7179,105.7857,105.7179,105.7857,1600.0
2021-11-29 14:45:00,109.24,109.24,109.05,109.05,7732.0,105.776,105.776,105.5921,105.5921,7732.0
2021-11-29 14:50:00,109.1,109.11,109.05,109.05,3644.0,105.6405,105.6502,105.5921,105.5921,3644.0
2021-11-29 14:55:00,108.97,109.03,108.91,109.03,2000.0,105.5146,105.5727,105.4565,105.5727,2000.0
2021-11-29 15:00:00,109.06,109.06,109.01,109.01,3600.0,105.6017,105.6017,105.5533,105.5533,3600.0
2021-11-29 15:05:00,108.97,108.99,108.94,108.99,4000.0,105.5146,105.534,105.4855,105.534,4000.0
2021-11-29 15:10:00,109.0,109.11,109.0,109.11,800.0,105.5436,105.6502,105.5436,105.6502,800.0
2021-11-29 15:15:00,109.11,109.2,109.04,109.04,4400.0,105.6502,105.7373,105.5824,105.5824,4400.0
2021-11-29 15:20:00,109.09,109.09,109.02,109.02,1200.0,105.6308,105.6308,105.563,105.563,1200.0
2021-11-29 15:25:00,109.04,109.05,109.04,109.05,3016.0,105.5824,105.5921,105.5824,105.5921,3016.0
2021-11-29 15:30:00,109.07,109.12,108.98,109.12,4400.0,105.6114,105.6598,105.5243,105.6598,4400.0
2021-11-29 15:35:00,109.16,109.17,109.12,109.12,1600.0,105.6986,105.7083,105.6598,105.6598,1600.0
2021-11-29 15:40:00,109.12,109.13,109.04,109.08,4000.0,105.6598,105.6695,105.5824,105.6211,4000.0
2021-11-29 15:45:00,109.08,109.09,108.9,108.93,12516.0,105.6211,105.6308,105.4468,105.4759,12516.0
2021-11-29 15:50:00,108.86,109.03,108.74,108.95,22792.0,105.4081,105.5727,105.2919,105.4952,22792.0
2021-11-29 15:55:00,109.0,109.0,108.6,108.68,49400.0,105.5436,105.5436,105.1563,105.2338,49400.0
2021-11-30 09:30:00,108.68,109.54,108.31,108.73,19672.0,105.2338,106.0665,104.8755,105.2822,19672.0
2021-11-30 09:35:00,108.54,108.6,107.59,107.59,5808.0,105.0982,105.1563,104.1784,104.1784,5808.0
2021-11-30 09:40:00,107.88,108.38,107.81,108.33,4516.0,104.4592,104.9433,104.3914,104.8949,4516.0
2021-11-30 09:45:00,107.94,108.07,107.83,107.83,7720.0,104.5173,104.6431,104.4107,104.4107,7720.0
2021-11-30 09:50:00,107.58,107.78,107.58,107.71,5200.0,104.1687,104.3623,104.1687,104.2945,5200.0
2021-11-30 09:55:00,107.79,107.89,107.61,107.67,12596.0,104.372,104.4688,104.1977,104.2558,12596.0
2021-11-30 10:00:00,107.83,107.85,107.67,107.83,6628.0,104.4107,104.4301,104.2558,104.4107,6628.0
2021-11-30 10:05:00,108.05,108.06,107.92,108.06,8040.0,104.6238,104.6335,104.4979,104.6335,8040.0
2021-11-30 10:10:00,108.06,108.06,107.71,107.86,6412.0,104.6335,104.6335,104.2945,104.4398,6412.0
2021-11-30 10:15:00,107.78,107.78,107.64,107.64,1200.0,104.3623,104.3623,104.2268,104.2268,1200.0
2021-11-30 10:20:00,107.64,107.67,107.23,107.25,8400.0,104.2268,104.2558,103.8298,103.8491,8400.0
2021-11-30 10:25:00,107.24,107.24,107.14,107.14,800.0,103.8395,103.8395,103.7426,103.7426,800.0
2021-11-30 10:30:00,107.3,107.69,107.3,107.69,5200.0,103.8976,104.2752,103.8976,104.2752,5200.0
2021-11-30 10:35:00,107.75,107.89,107.44,107.64,11200.0,104.3333,104.4688,104.0331,104.2268,11200.0
2021-11-30 10:40:00,107.66,107.81,107.63,107.79,4400.0,104.2461,104.3914,104.2171,104.372,4400.0
2021-11-30 10:45:00,107.75,107.81,107.5,107.79,45808.0,104.3333,104.3914,104.0912,104.372,45808.0
2021-11-30 10:50:00,107.78,107.99,107.32,107.35,72988.0,104.3623,104.5657,103.9169,103.946,72988.0
2021-11-30 10:55:00,107.36,107.54,107.27,107.37,28484.0,103.9556,104.1299,103.8685,103.9653,28484.0
2021-11-30 11:00:00,107.13,107.13,106.72,106.99,10848.0,103.7329,103.7329,103.3359,103.5974,10848.0
2021-11-30 11:05:00,107.01,107.01,106.7,106.7,8484.0,103.6167,103.6167,103.3166,103.3166,8484.0
2021-11-30 11:10:00,106.6,107.13,106.52,107.09,11420.0,103.2197,103.7329,103.1423,103.6942,11420.0
2021-11-30 11:15:00,107.1,107.21,107.02,107.12,3076.0,103.7039,103.8104,103.6264,103.7233,3076.0
2021-11-30 11:20:00,107.21,107.25,106.98,107.06,9156.0,103.8104,103.8491,103.5877,103.6652,9156.0
2021-11-30 11:25:00,106.95,107.08,106.95,107.08,6000.0,103.5586,103.6845,103.5586,103.6845,6000.0
2021-11-30 11:30:00,107.02,107.02,106.78,106.83,6836.0,103.6264,103.6264,103.394,103.4425,6836.0
2021-11-30 11:35:00,106.75,106.85,106.75,106.82,4400.0,103.365,103.4618,103.365,103.4328,4400.0
2021-11-30 11:40:00,106.69,106.69,106.55,106.63,1800.0,103.3069,103.3069,103.1713,103.2488,1800.0
2021-11-30 11:45:00,106.5,106.67,106.35,106.67,3112.0,103.1229,103.2875,102.9777,103.2875,3112.0
2021-11-30 11:50:00,106.58,106.58,106.33,106.33,1600.0,103.2004,103.2004,102.9583,102.9583,1600.0
2021-11-30 11:55:00,106.3,106.57,106.22,106.57,3600.0,102.9293,103.1907,102.8518,103.1907,3600.0
2021-11-30 12:00:00,106.44,106.44,106.08,106.26,6000.0,103.0648,103.0648,102.7162,102.8905,6000.0
2021-11-30 12:05:00,106.36,106.36,106.36,106.36,400.0,102.9874,102.9874,102.9874,102.9874,400.0
2021-11-30 12:10:00,106.34,106.54,106.34,106.54,1852.0,102.968,103.1616,102.968,103.1616,1852.0
2021-11-30 12:15:00,106.54,106.58,106.49,106.56,5064.0,103.1616,103.2004,103.1132,103.181,5064.0
2021-11-30 12:20:00,106.52,106.72,106.52,106.72,4400.0,103.1423,103.3359,103.1423,103.3359,4400.0
2021-11-30 12:25:00,106.78,106.87,106.67,106.67,6156.0,103.394,103.4812,103.2875,103.2875,6156.0
2021-11-30 12:30:00,106.61,106.61,106.47,106.48,1980.0,103.2294,103.2294,103.0939,103.1036,1980.0
2021-11-30 12:35:00,106.5,106.51,106.35,106.39,4000.0,103.1229,103.1326,102.9777,103.0164,4000.0
2021-11-30 12:40:00,106.44,106.46,106.34,106.45,4000.0,103.0648,103.0842,102.968,103.0745,4000.0
2021-11-30 12:45:00,106.33,106.43,106.33,106.4,2808.0,102.9583,103.0551,102.9583,103.0261,2808.0
2021-11-30 12:50:00,106.41,106.49,106.36,106.45,4800.0,103.0358,103.1132,102.9874,103.0745,4800.0
2021-11-30 12:55:00,106.38,106.4,106.27,106.31,2400.0,103.0067,103.0261,102.9002,102.9389,2400.0
2021-11-30 13:00:00,106.31,106.34,106.04,106.04,8476.0,102.9389,102.968,102.6775,102.6775,8476.0
2021-11-30 13:05:00,106.05,106.08,105.97,105.98,6012.0,102.6872,102.7162,102.6097,102.6194,6012.0
2021-11-30 13:10:00,105.98,106.03,105.98,106.03,1600.0,102.6194,102.6678,102.6194,102.6678,1600.0
2021-11-30 13:15:00,106.03,106.07,105.96,105.97,4000.0,102.6678,102.7066,102.6,102.6097,4000.0
2021-11-30 13:20:00,106.04,106.07,105.94,106.04,4688.0,102.6775,102.7066,102.5807,102.6775,4688.0
2021-11-30 13:25:00,106.03,106.06,105.95,106.0,6000.0,102.6678,102.6969,102.5904,102.6388,6000.0
2021-11-30 13:30:00,106.05,106.19,106.01,106.19,4036.0,102.6872,102.8227,102.6485,102.8227,4036.0
2021-11-30 13:35:00,106.23,106.53,106.23,106.53,3536.0,102.8615,103.152,102.8615,103.152,3536.0
2021-11-30 13:40:00,106.46,106.57,106.46,106.57,4068.0,103.0842,103.1907,103.0842,103.1907,4068.0
2021-11-30 13:45:00,106.45,106.45,106.39,106.44,3284.0,103.0745,103.0745,103.0164,103.0648,3284.0
2021-11-30 13:50:00,106.48,106.58,106.44,106.48,5044.0,103.1036,103.2004,103.0648,103.1036,5044.0
2021-11-30 13:55:00,106.55,106.69,106.55,106.69,1600.0,103.1713,103.3069,103.1713,103.3069,1600.0
2021-11-30 14:00:00,106.77,106.83,106.64,106.71,2836.0,103.3844,103.4425,103.2585,103.3263,2836.0
2021-11-30 14:05:00,106.69,106.92,106.69,106.92,800.0,103.3069,103.5296,103.3069,103.5296,800.0
2021-11-30 14:10:00,106.91,106.91,106.84,106.86,6304.0,103.5199,103.5199,103.4521,103.4715,6304.0
2021-11-30 14:15:00,106.89,106.92,106.75,106.77,5200.0,103.5006,103.5296,103.365,103.3844,5200.0
2021-11-30 14:20:00,106.73,106.74,106.7,106.73,3200.0,103.3456,103.3553,103.3166,103.3456,3200.0
2021-11-30 14:25:00,106.7,106.78,106.68,106.78,2920.0,103.3166,103.394,103.2972,103.394,2920.0
2021-11-30 14:30:00,106.64,106.64,106.54,106.54,3780.0,103.2585,103.2585,103.1616,103.1616,3780.0
2021-11-30 14:35:00,106.54,106.59,106.47,106.47,3200.0,103.1616,103.2101,103.0939,103.0939,3200.0
2021-11-30 14:40:00,106.5,106.5,106.39,106.39,2000.0,103.1229,103.1229,103.0164,103.0164,2000.0
2021-11-30 14:45:00,106.45,106.45,106.28,106.28,5628.0,103.0745,103.0745,102.9099,102.9099,5628.0
2021-11-30 14:50:00,106.31,106.31,106.15,106.15,6800.0,102.9389,102.9389,102.784,102.784,6800.0
2021-11-30 14:55:00,106.13,106.17,105.91,106.0,8580.0,102.7647,102.8034,102.5516,102.6388,8580.0
2021-11-30 15:00:00,106.0,106.07,105.88,105.92,7600.0,102.6388,102.7066,102.5226,102.5613,7600.0
2021-11-30 15:05:00,105.92,105.94,105.82,105.82,4400.0,102.5613,102.5807,102.4645,102.4645,4400.0
2021-11-30 15:10:00,105.79,105.79,105.7,105.73,13136.0,102.4354,102.4354,102.3483,102.3773,13136.0
2021-11-30 15:15:00,105.77,105.84,105.66,105.84,7244.0,102.4161,102.4838,102.3096,102.4838,7244.0
2021-11-30 15:20:00,105.88,105.88,105.76,105.76,11740.0,102.5226,102.5226,102.4064,102.4064,11740.0
2021-11-30 15:25:00,105.72,105.79,105.52,105.75,9200.0,102.3677,102.4354,102.174,102.3967,9200.0
2021-11-30 15:30:00,105.75,106.1,105.75,106.03,10016.0,102.3967,102.7356,102.3967,102.6678,10016.0
2021-11-30 15:35:00,105.97,106.02,105.79,106.02,9204.0,102.6097,102.6581,102.4354,102.6581,9204.0
2021-11-30 15:40:00,105.96,106.16,105.93,106.11,16808.0,102.6,102.7937,102.571,102.7453,16808.0
2021-11-30 15:45:00,106.07,106.21,106.07,106.08,19140.0,102.7066,102.8421,102.7066,102.7162,19140.0
2021-11-30 15:50:00,105.96,105.96,105.13,105.37,132976.0,102.6,102.6,101.7964,102.0287,132976.0
2021-11-30 15:55:00,105.23,105.72,105.23,105.56,83888.0,101.8932,102.3677,101.8932,102.2127,83888.0
2021-12-01 09:30:00,107.11,107.11,106.55,106.93,18716.0,103.7136,103.7136,103.1713,103.5393,18716.0
2021-12-01 09:35:00,106.92,107.11,106.42,106.5,6816.0,103.5296,103.7136,103.0455,103.1229,6816.0
2021-12-01 09:40:00,106.95,107.39,106.86,107.39,8000.0,103.5586,103.9847,103.4715,103.9847,8000.0
2021-12-01 09:45:00,107.11,107.64,106.95,107.07,10036.0,103.7136,104.2268,103.5586,103.6748,10036.0
2021-12-01 09:50:00,107.04,107.26,107.04,107.08,12212.0,103.6458,103.8588,103.6458,103.6845,12212.0
2021-12-01 09:55:00,107.04,107.22,106.91,107.19,6000.0,103.6458,103.8201,103.5199,103.791,6000.0
2021-12-01 10:00:00,107.3,107.38,107.18,107.22,7516.0,103.8976,103.975,103.7814,103.8201,7516.0
2021-12-01 10:05:00,107.35,107.46,107.23,107.46,6400.0,103.946,104.0525,103.8298,104.0525,6400.0
2021-12-01 10:10:00,107.45,107.45,107.28,107.28,2800.0,104.0428,104.0428,103.8782,103.8782,2800.0
2021-12-01 10:15:00,107.4,107.66,107.38,107.66,31844.0,103.9944,104.2461,103.975,104.2461,31844.0
2021-12-01 10:20:00,107.67,107.67,107.28,107.28,6000.0,104.2558,104.2558,103.8782,103.8782,6000.0
2021-12-01 10:25:00,107.4,107.54,107.26,107.26,5200.0,103.9944,104.1299,103.8588,103.8588,5200.0
2021-12-01 10:30:00,107.27,107.34,107.2,107.34,5200.0,103.8685,103.9363,103.8007,103.9363,5200.0
2021-12-01 10:35:00,107.32,107.45,107.32,107.33,4400.0,103.9169,104.0428,103.9169,103.9266,4400.0
2021-12-01 10:40:00,107.26,107.28,106.83,107.28,8808.0,103.8588,103.8782,103.4425,103.8782,8808.0
2021-12-01 10:45:00,107.31,107.68,107.21,107.68,13060.0,103.9072,104.2655,103.8104,104.2655,13060.0
2021-12-01 10:50:00,107.52,107.62,107.48,107.58,10396.0,104.1106,104.2074,104.0718,104.1687,10396.0
2021-12-01 10:55:00,107.53,107.58,107.42,107.58,4400.0,104.1203,104.1687,104.0137,104.1687,4400.0
2021-12-01 11:00:00,107.57,107.6,107.5,107.56,5312.0,104.159,104.188,104.0912,104.1493,5312.0
2021-12-01 11:05:00,107.51,107.56,107.42,107.54,8088.0,104.1009,104.1493,104.0137,104.1299,8088.0
2021-12-01 11:10:00,107.51,108.04,107.51,108.02,6000.0,104.1009,104.6141,104.1009,104.5947,6000.0
2021-12-01 11:15:00,107.93,108.11,107.86,108.11,6640.0,104.5076,104.6819,104.4398,104.6819,6640.0
2021-12-01 11:20:00,108.08,108.23,107.99,108.23,10844.0,104.6528,104.7981,104.5657,104.7981,10844.0
2021-12-01 11:25:00,108.33,108.43,108.27,108.27,8268.0,104.8949,104.9917,104.8368,104.8368,8268.0
2021-12-01 11:30:00,108.32,108.62,108.28,108.39,23280.0,104.8852,105.1757,104.8465,104.953,23280.0
2021-12-01 11:35:00,108.46,108.49,108.37,108.37,6000.0,105.0208,105.0498,104.9336,104.9336,6000.0
2021-12-01 11:40:00,108.17,108.26,108.17,108.19,1200.0,104.74,104.8271,104.74,104.7593,1200.0
2021-12-01 11:45:00,108.19,108.19,107.95,108.12,6484.0,104.7593,104.7593,104.5269,104.6915,6484.0
2021-12-01 11:50:00,108.04,108.07,107.84,108.07,7200.0,104.6141,104.6431,104.4204,104.6431,7200.0
2021-12-01 11:55:00,108.01,108.01,107.8,107.86,8400.0,104.585,104.585,104.3817,104.4398,8400.0
2021-12-01 12:00:00,107.86,107.86,107.73,107.84,1600.0,104.4398,104.4398,104.3139,104.4204,1600.0
2021-12-01 12:05:00,107.96,108.03,107.96,108.01,6800.0,104.5366,104.6044,104.5366,104.585,6800.0
2021-12-01 12:10:00,108.04,108.18,108.0,108.18,4000.0,104.6141,104.7496,104.5754,104.7496,4000.0
2021-12-01 12:15:00,108.19,108.23,108.19,108.23,800.0,104.7593,104.7981,104.7593,104.7981,800.0
2021-12-01 12:20:00,108.14,108.14,108.0,108.08,4000.0,104.7109,104.7109,104.5754,104.6528,4000.0
2021-12-01 12:25:00,108.01,108.01,107.83,107.83,4980.0,104.585,104.585,104.4107,104.4107,4980.0
2021-12-01 12:30:00,107.84,107.86,107.72,107.81,7236.0,104.4204,104.4398,104.3042,104.3914,7236.0
2021-12-01 12:35:00,107.84,107.92,107.72,107.89,4400.0,104.4204,104.4979,104.3042,104.4688,4400.0
2021-12-01 12:40:00,107.85,107.89,107.83,107.83,1600.0,104.4301,104.4688,104.4107,104.4107,1600.0
2021-12-01 12:45:00,107.82,108.02,107.82,108.02,3200.0,104.4011,104.5947,104.4011,104.5947,3200.0
2021-12-01 12:50:00,107.93,107.93,107.77,107.79,5600.0,104.5076,104.5076,104.3526,104.372,5600.0
2021-12-01 12:55:00,107.72,107.72,107.42,107.42,2800.0,104.3042,104.3042,104.0137,104.0137,2800.0
2021-12-01 13:00:00,107.55,107.55,107.47,107.48,2000.0,104.1396,104.1396,104.0622,104.0718,2000.0
2021-12-01 13:05:00,107.26,107.26,106.98,106.98,2400.0,103.8588,103.8588,103.5877,103.5877,2400.0
2021-12-01 13:10:00,106.94,107.04,106.84,107.04,3640.0,103.549,103.6458,103.4521,103.6458,3640.0
2021-12-01 13:15:00,107.02,107.02,107.01,107.01,800.0,103.6264,103.6264,103.6167,103.6167,800.0
2021-12-01 13:20:00,106.69,106.91,106.69,106.91,2000.0,103.3069,103.5199,103.3069,103.5199,2000.0
2021-12-01 13:25:00,106.88,106.91,106.87,106.87,1876.0,103.4909,103.5199,103.4812,103.4812,1876.0
2021-12-01 13:30:00,106.95,106.95,106.71,106.78,7936.0,103.5586,103.5586,103.3263,103.394,7936.0
2021-12-01 13:35:00,106.81,106.85,106.79,106.85,2100.0,103.4231,103.4618,103.4037,103.4618,2100.0
2021-12-01 13:40:00,106.87,106.87,106.63,106.63,2400.0,103.4812,103.4812,103.2488,103.2488,2400.0
2021-12-01 13:45:00,106.6,106.6,106.27,106.29,3252.0,103.2197,103.2197,102.9002,102.9196,3252.0
2021-12-01 13:50:00,106.34,106.58,106.34,106.58,1600.0,102.968,103.2004,102.968,103.2004,1600.0
2021-12-01 13:55:00,106.58,106.64,106.55,106.55,2048.0,103.2004,103.2585,103.1713,103.1713,2048.0
2021-12-01 14:00:00,106.44,106.64,106.39,106.44,7220.0,103.0648,103.2585,103.0164,103.0648,7220.0
2021-12-01 14:05:00,106.53,106.55,106.37,106.37,4400.0,103.152,103.1713,102.997,102.997,4400.0
2021-12-01 14:10:00,106.36,106.41,106.19,106.41,4800.0,102.9874,103.0358,102.8227,103.0358,4800.0
2021-12-01 14:15:00,106.4,106.53,106.36,106.38,7676.0,103.0261,103.152,102.9874,103.0067,7676.0
2021-12-01 14:20:00,106.46,106.64,106.4,106.64,3600.0,103.0842,103.2585,103.0261,103.2585,3600.0
2021-12-01 14:25:00,106.7,106.92,106.7,106.92,2408.0,103.3166,103.5296,103.3166,103.5296,2408.0
2021-12-01 14:30:00,106.89,107.02,106.83,106.83,5600.0,103.5006,103.6264,103.4425,103.4425,5600.0
2021-12-01 14:35:00,106.85,106.86,106.7,106.84,7496.0,103.4618,103.4715,103.3166,103.4521,7496.0
2021-12-01 14:40:00,106.84,106.84,106.6,106.67,4232.0,103.4521,103.4521,103.2197,103.2875,4232.0
2021-12-01 14:45:00,106.56,106.88,106.56,106.84,4000.0,103.181,103.4909,103.181,103.4521,4000.0
2021-12-01 14:50:00,106.88,106.89,106.62,106.62,5600.0,103.4909,103.5006,103.2391,103.2391,5600.0
2021-12-01 14:55:00,106.57,106.67,106.57,106.6,6800.0,103.1907,103.2875,103.1907,103.2197,6800.0
2021-12-01 15:00:00,106.6,106.62,106.35,106.35,3600.0,103.2197,103.2391,102.9777,102.9777,3600.0
2021-12-01 15:05:00,106.26,106.33,105.99,105.99,7856.0,102.8905,102.9583,102.6291,102.6291,7856.0
2021-12-01 15:10:00,105.93,106.01,105.88,105.88,10400.0,102.571,102.6485,102.5226,102.5226,10400.0
2021-12-01 15:15:00,105.88,105.88,105.63,105.63,9404.0,102.5226,102.5226,102.2805,102.2805,9404.0
2021-12-01 15:20:00,105.59,105.59,105.2,105.29,11200.0,102.2418,102.2418,101.8641,101.9513,11200.0
2021-12-01 15:25:00,105.12,105.31,105.1,105.14,12380.0,101.7867,101.9707,101.7673,101.806,12380.0
2021-12-01 15:30:00,105.14,105.19,105.0,105.14,17080.0,101.806,101.8545,101.6705,101.806,17080.0
2021-12-01 15:35:00,105.13,105.42,105.13,105.28,11200.0,101.7964,102.0772,101.7964,101.9416,11200.0
2021-12-01 15:40:00,105.33,105.56,105.31,105.5,11420.0,101.99,102.2127,101.9707,102.1546,11420.0
2021-12-01 15:45:00,105.59,105.62,105.09,105.16,11200.0,102.2418,102.2708,101.7576,101.8254,11200.0
2021-12-01 15:50:00,105.08,105.12,104.77,104.77,19520.0,101.7479,101.7867,101.4478,101.4478,19520.0
2021-12-01 15:55:00,104.8,104.83,104.29,104.4,61244.0,101.4768,101.5059,100.983,101.0895,61244.0
2021-12-02 09:30:00,104.81,105.54,104.41,104.67,29856.0,101.4865,102.1934,101.0992,101.3509,29856.0
2021-12-02 09:35:00,104.79,105.85,104.75,105.64,12740.0,101.4671,102.4935,101.4284,102.2902,12740.0
2021-12-02 09:40:00,105.8,106.1,105.66,106.1,17260.0,102.4451,102.7356,102.3096,102.7356,17260.0
2021-12-02 09:45:00,106.21,106.35,106.04,106.1,19052.0,102.8421,102.9777,102.6775,102.7356,19052.0
2021-12-02 09:50:00,106.11,106.64,105.92,106.47,95828.0,102.7453,103.2585,102.5613,103.0939,95828.0
2021-12-02 09:55:00,106.25,106.52,106.1,106.47,11932.0,102.8808,103.1423,102.7356,103.0939,11932.0
2021-12-02 10:00:00,106.54,106.65,106.11,106.57,29256.0,103.1616,103.2682,102.7453,103.1907,29256.0
2021-12-02 10:05:00,106.42,106.57,106.04,106.14,23512.0,103.0455,103.1907,102.6775,102.7743,23512.0
2021-12-02 10:10:00,106.16,106.43,105.98,106.33,19196.0,102.7937,103.0551,102.6194,102.9583,19196.0
2021-12-02 10:15:00,106.27,106.27,105.65,106.15,26852.0,102.9002,102.9002,102.2999,102.784,26852.0
2021-12-02 10:20:00,106.08,106.14,105.88,106.1,13600.0,102.7162,102.7743,102.5226,102.7356,13600.0
2021-12-02 10:25:00,106.13,106.34,105.92,106.2,24316.0,102.7647,102.968,102.5613,102.8324,24316.0
2021-12-02 10:30:00,106.17,106.54,106.06,106.2,25624.0,102.8034,103.1616,102.6969,102.8324,25624.0
2021-12-02 10:35:00,106.13,106.54,105.92,106.49,65480.0,102.7647,103.1616,102.5613,103.1132,65480.0
2021-12-02 10:40:00,106.61,106.67,106.29,106.3,60924.0,103.2294,103.2875,102.9196,102.9293,60924.0
2021-12-02 10:45:00,106.06,106.54,105.81,106.47,23436.0,102.6969,103.1616,102.4548,103.0939,23436.0
2021-12-02 10:50:00,106.47,106.66,106.36,106.36,24768.0,103.0939,103.2778,102.9874,102.9874,24768.0
2021-12-02 10:55:00,106.4,106.83,106.25,106.75,26432.0,103.0261,103.4425,102.8808,103.365,26432.0
2021-12-02 11:00:00,106.81,106.83,106.54,106.55,16196.0,103.4231,103.4425,103.1616,103.1713,16196.0
2021-12-02 11:05:00,106.54,106.73,106.51,106.66,38856.0,103.1616,103.3456,103.1326,103.2778,38856.0
2021-12-02 11:10:00,106.67,106.67,106.46,106.61,13324.0,103.2875,103.2875,103.0842,103.2294,13324.0
2021-12-02 11:15:00,106.82,107.08,106.82,107.08,11028.0,103.4328,103.6845,103.4328,103.6845,11028.0
2021-12-02 11:20:00,107.26,107.29,106.92,106.95,15112.0,103.8588,103.8879,103.5296,103.5586,15112.0
2021-12-02 11:25:00,107.06,107.06,106.74,106.89,21044.0,103.6652,103.6652,103.3553,103.5006,21044.0
2021-12-02 11:30:00,106.89,106.89,106.22,106.42,17168.0,103.5006,103.5006,102.8518,103.0455,17168.0
2021-12-02 11:35:00,106.47,106.67,106.47,106.56,9896.0,103.0939,103.2875,103.0939,103.181,9896.0
2021-12-02 11:40:00,106.9,106.9,106.83,106.83,3600.0,103.5102,103.5102,103.4425,103.4425,3600.0
2021-12-02 11:45:00,106.5,106.83,106.42,106.8,8400.0,103.1229,103.4425,103.0455,103.4134,8400.0
2021-12-02 11:50:00,106.93,107.0,106.74,106.76,20504.0,103.5393,103.6071,103.3553,103.3747,20504.0
2021-12-02 11:55:00,106.79,106.96,106.58,106.95,6560.0,103.4037,103.5683,103.2004,103.5586,6560.0
2021-12-02 12:00:00,107.04,107.36,107.04,107.36,13956.0,103.6458,103.9556,103.6458,103.9556,13956.0
2021-12-02 12:05:00,107.29,107.37,107.23,107.37,4996.0,103.8879,103.9653,103.8298,103.9653,4996.0
2021-12-02 12:10:00,107.38,107.4,107.23,107.23,16172.0,103.975,103.9944,103.8298,103.8298,16172.0
2021-12-02 12:15:00,107.33,107.57,107.33,107.57,21200.0,103.9266,104.159,103.9266,104.159,21200.0
2021-12-02 12:20:00,107.63,107.63,107.44,107.51,12328.0,104.2171,104.2171,104.0331,104.1009,12328.0
2021-12-02 12:25:00,107.52,107.63,107.49,107.63,12904.0,104.1106,104.2171,104.0815,104.2171,12904.0
2021-12-02 12:30:00,107.64,107.76,107.53,107.53,11948.0,104.2268,104.343,104.1203,104.1203,11948.0
2021-12-02 12:35:00,107.47,107.56,107.28,107.5,9304.0,104.0622,104.1493,103.8782,104.0912,9304.0
2021-12-02 12:40:00,107.45,107.45,107.1,107.11,5616.0,104.0428,104.0428,103.7039,103.7136,5616.0
2021-12-02 12:45:00,107.31,107.51,107.31,107.51,1600.0,103.9072,104.1009,103.9072,104.1009,1600.0
2021-12-02 12:50:00,107.55,107.66,107.39,107.41,27864.0,104.1396,104.2461,103.9847,104.0041,27864.0
2021-12-02 12:55:00,107.44,107.59,107.39,107.59,26204.0,104.0331,104.1784,103.9847,104.1784,26204.0
2021-12-02 13:00:00,107.51,107.63,107.25,107.6,6604.0,104.1009,104.2171,103.8491,104.188,6604.0
2021-12-02 13:05:00,107.73,107.75,107.57,107.64,10984.0,104.3139,104.3333,104.159,104.2268,10984.0
2021-12-02 13:10:00,107.71,107.91,107.62,107.91,4400.0,104.2945,104.4882,104.2074,104.4882,4400.0
2021-12-02 13:15:00,107.93,108.05,107.93,108.05,7200.0,104.5076,104.6238,104.5076,104.6238,7200.0
2021-12-02 13:20:00,108.02,108.04,107.81,107.9,10832.0,104.5947,104.6141,104.3914,104.4785,10832.0
2021-12-02 13:25:00,107.89,108.0,107.89,108.0,2652.0,104.4688,104.5754,104.4688,104.5754,2652.0
2021-12-02 13:30:00,107.99,108.35,107.83,108.28,14480.0,104.5657,104.9143,104.4107,104.8465,14480.0
2021-12-02 13:35:00,108.31,108.31,108.11,108.15,15200.0,104.8755,104.8755,104.6819,104.7206,15200.0
2021-12-02 13:40:00,108.16,108.25,108.05,108.21,8000.0,104.7303,104.8174,104.6238,104.7787,8000.0
2021-12-02 13:45:00,108.11,108.18,107.98,108.18,15820.0,104.6819,104.7496,104.556,104.7496,15820.0
2021-12-02 13:50:00,108.1,108.43,108.0,108.43,6552.0,104.6722,104.9917,104.5754,104.9917,6552.0
2021-12-02 13:55:00,108.43,108.56,108.39,108.39,12844.0,104.9917,105.1176,104.953,104.953,12844.0
2021-12-02 14:00:00,108.45,108.45,108.21,108.22,14964.0,105.0111,105.0111,104.7787,104.7884,14964.0
2021-12-02 14:05:00,108.27,108.27,108.0,108.19,22104.0,104.8368,104.8368,104.5754,104.7593,22104.0
2021-12-02 14:10:00,108.13,108.25,108.0,108.17,9936.0,104.7012,104.8174,104.5754,104.74,9936.0
2021-12-02 14:15:00,108.16,108.37,108.08,108.33,3640.0,104.7303,104.9336,104.6528,104.8949,3640.0
2021-12-02 14:20:00,108.34,108.52,108.33,108.5,5600.0,104.9046,105.0789,104.8949,105.0595,5600.0
2021-12-02 14:25:00,108.48,108.6,108.45,108.56,7380.0,105.0401,105.1563,105.0111,105.1176,7380.0
2021-12-02 14:30:00,108.6,108.7,108.41,108.44,15512.0,105.1563,105.2532,104.9724,105.0014,15512.0
2021-12-02 14:35:00,108.5,108.5,108.27,108.3,8012.0,105.0595,105.0595,104.8368,104.8658,8012.0
2021-12-02 14:40:00,108.28,108.29,108.13,108.23,16592.0,104.8465,104.8562,104.7012,104.7981,16592.0
2021-12-02 14:45:00,108.24,108.39,108.06,108.08,16128.0,104.8077,104.953,104.6335,104.6528,16128.0
2021-12-02 14:50:00,108.16,108.2,107.99,108.14,8244.0,104.7303,104.769,104.5657,104.7109,8244.0
2021-12-02 14:55:00,108.14,108.26,108.11,108.21,12400.0,104.7109,104.8271,104.6819,104.7787,12400.0
2021-12-02 15:00:00,108.26,108.33,108.23,108.33,8400.0,104.8271,104.8949,104.7981,104.8949,8400.0
2021-12-02 15:05:00,108.4,108.41,108.14,108.16,18492.0,104.9627,104.9724,104.7109,104.7303,18492.0
2021-12-02 15:10:00,108.21,108.22,107.94,108.13,12472.0,104.7787,104.7884,104.5173,104.7012,12472.0
2021-12-02 15:15:00,108.13,108.24,107.89,107.94,13320.0,104.7012,104.8077,104.4688,104.5173,13320.0
2021-12-02 15:20:00,107.96,108.04,107.89,107.96,19016.0,104.5366,104.6141,104.4688,104.5366,19016.0
2021-12-02 15:25:00,107.97,108.05,107.8,107.91,26268.0,104.5463,104.6238,104.3817,104.4882,26268.0
2021-12-02 15:30:00,107.88,108.46,107.86,108.39,17652.0,104.4592,105.0208,104.4398,104.953,17652.0
2021-12-02 15:35:00,108.35,108.66,108.33,108.5,18868.0,104.9143,105.2144,104.8949,105.0595,18868.0
2021-12-02 15:40:00,108.5,108.52,108.29,108.31,48668.0,105.0595,105.0789,104.8562,104.8755,48668.0
2021-12-02 15:45:00,108.31,108.38,107.96,108.35,31400.0,104.8755,104.9433,104.5366,104.9143,31400.0
2021-12-02 15:50:00,108.26,108.28,107.86,107.98,62524.0,104.8271,104.8465,104.4398,104.556,62524.0
2021-12-02 15:55:00,108.06,108.16,107.91,108.06,130160.0,104.6335,104.7303,104.4882,104.6335,130160.0
2021-12-03 09:30:00,108.24,110.14,108.24,109.28,74908.0,104.8077,106.6475,104.8077,105.8148,74908.0
2021-12-03 09:35:00,108.94,108.94,108.33,108.54,5768.0,105.4855,105.4855,104.8949,105.0982,5768.0
2021-12-03 09:40:00,108.64,108.64,108.43,108.43,1568.0,105.1951,105.1951,104.9917,104.9917,1568.0
2021-12-03 09:45:00,108.27,108.46,107.89,107.99,13696.0,104.8368,105.0208,104.4688,104.5657,13696.0
2021-12-03 09:50:00,108.22,108.22,107.63,107.73,9976.0,104.7884,104.7884,104.2171,104.3139,9976.0
2021-12-03 09:55:00,107.85,108.08,107.85,108.01,13304.0,104.4301,104.6528,104.4301,104.585,13304.0
2021-12-03 10:00:00,108.07,108.23,107.61,107.76,4572.0,104.6431,104.7981,104.1977,104.343,4572.0
2021-12-03 10:05:00,107.95,107.96,107.49,107.5,4060.0,104.5269,104.5366,104.0815,104.0912,4060.0
2021-12-03 10:10:00,107.45,107.65,107.45,107.65,2000.0,104.0428,104.2365,104.0428,104.2365,2000.0
2021-12-03 10:15:00,107.15,107.35,107.08,107.17,9712.0,103.7523,103.946,103.6845,103.7717,9712.0
2021-12-03 10:20:00,107.01,107.28,107.01,107.28,4000.0,103.6167,103.8782,103.6167,103.8782,4000.0
2021-12-03 10:25:00,107.07,107.48,107.07,107.42,4608.0,103.6748,104.0718,103.6748,104.0137,4608.0
2021-12-03 10:30:00,107.3,107.39,106.73,106.73,5052.0,103.8976,103.9847,103.3456,103.3456,5052.0
2021-12-03 10:35:00,106.7,106.9,106.68,106.89,21200.0,103.3166,103.5102,103.2972,103.5006,21200.0
2021-12-03 10:40:00,106.84,106.87,106.56,106.56,1600.0,103.4521,103.4812,103.181,103.181,1600.0
2021-12-03 10:45:00,106.39,106.39,105.79,105.79,19628.0,103.0164,103.0164,102.4354,102.4354,19628.0
2021-12-03 10:50:00,105.79,105.83,105.48,105.58,19896.0,102.4354,102.4742,102.1353,102.2321,19896.0
2021-12-03 10:55:00,105.52,105.87,105.51,105.87,12836.0,102.174,102.5129,102.1643,102.5129,12836.0
2021-12-03 11:00:00,105.73,105.93,105.73,105.93,6800.0,102.3773,102.571,102.3773,102.571,6800.0
2021-12-03 11:05:00,105.95,105.95,105.41,105.6,12172.0,102.5904,102.5904,102.0675,102.2515,12172.0
2021-12-03 11:10:00,105.74,106.13,105.55,106.13,9568.0,102.387,102.7647,102.203,102.7647,9568.0
2021-12-03 11:15:00,106.13,106.17,105.86,106.0,14976.0,102.7647,102.8034,102.5032,102.6388,14976.0
2021-12-03 11:20:00,105.92,106.44,105.9,106.39,7200.0,102.5613,103.0648,102.5419,103.0164,7200.0
2021-12-03 11:25:00,106.29,106.39,106.29,106.39,1600.0,102.9196,103.0164,102.9196,103.0164,1600.0
2021-12-03 11:30:00,106.34,106.42,106.29,106.42,29280.0,102.968,103.0455,102.9196,103.0455,29280.0
2021-12-03 11:35:00,106.36,106.36,106.17,106.22,6560.0,102.9874,102.9874,102.8034,102.8518,6560.0
2021-12-03 11:40:00,106.27,106.27,105.75,105.75,9200.0,102.9002,102.9002,102.3967,102.3967,9200.0
2021-12-03 11:45:00,105.76,106.09,105.68,106.04,10000.0,102.4064,102.7259,102.3289,102.6775,10000.0
2021-12-03 11:50:00,105.96,106.01,105.77,106.01,5600.0,102.6,102.6485,102.4161,102.6485,5600.0
2021-12-03 11:55:00,105.89,105.94,105.48,105.48,5200.0,102.5323,102.5807,102.1353,102.1353,5200.0
2021-12-03 12:00:00,105.66,105.66,105.53,105.53,10400.0,102.3096,102.3096,102.1837,102.1837,10400.0
2021-12-03 12:05:00,105.64,105.79,105.62,105.76,6800.0,102.2902,102.4354,102.2708,102.4064,6800.0
2021-12-03 12:10:00,105.82,105.86,105.78,105.78,4400.0,102.4645,102.5032,102.4257,102.4257,4400.0
2021-12-03 12:15:00,105.83,106.09,105.83,106.08,6800.0,102.4742,102.7259,102.4742,102.7162,6800.0
2021-12-03 12:20:00,106.11,106.33,106.11,106.32,5604.0,102.7453,102.9583,102.7453,102.9486,5604.0
2021-12-03 12:25:00,106.28,106.39,106.26,106.33,12000.0,102.9099,103.0164,102.8905,102.9583,12000.0
2021-12-03 12:30:00,106.31,106.31,105.89,105.89,4400.0,102.9389,102.9389,102.5323,102.5323,4400.0
2021-12-03 12:35:00,105.99,106.36,105.99,106.29,8440.0,102.6291,102.9874,102.6291,102.9196,8440.0
2021-12-03 12:40:00,106.34,106.39,106.14,106.17,8100.0,102.968,103.0164,102.7743,102.8034,8100.0
2021-12-03 12:45:00,105.99,105.99,105.64,105.78,5200.0,102.6291,102.6291,102.2902,102.4257,5200.0
2021-12-03 12:50:00,105.89,105.92,105.63,105.77,10440.0,102.5323,102.5613,102.2805,102.4161,10440.0
2021-12-03 12:55:00,105.63,105.78,105.6,105.78,8560.0,102.2805,102.4257,102.2515,102.4257,8560.0
2021-12-03 13:00:00,105.76,105.76,105.54,105.71,6000.0,102.4064,102.4064,102.1934,102.358,6000.0
2021-12-03 13:05:00,105.72,105.86,105.66,105.86,17200.0,102.3677,102.5032,102.3096,102.5032,17200.0
2021-12-03 13:10:00,105.92,105.95,105.67,105.67,8620.0,102.5613,102.5904,102.3192,102.3192,8620.0
2021-12-03 13:15:00,105.64,105.78,105.61,105.69,15800.0,102.2902,102.4257,102.2611,102.3386,15800.0
2021-12-03 13:20:00,105.71,105.77,105.63,105.75,9200.0,102.358,102.4161,102.2805,102.3967,9200.0
2021-12-03 13:25:00,105.77,105.8,105.67,105.67,7068.0,102.4161,102.4451,102.3192,102.3192,7068.0
2021-12-03 13:30:00,105.37,105.47,105.22,105.22,3600.0,102.0287,102.1256,101.8835,101.8835,3600.0
2021-12-03 13:35:00,105.26,105.26,105.13,105.17,7200.0,101.9222,101.9222,101.7964,101.8351,7200.0
2021-12-03 13:40:00,105.22,105.26,105.12,105.25,9600.0,101.8835,101.9222,101.7867,101.9126,9600.0
2021-12-03 13:45:00,105.29,105.36,105.14,105.27,6400.0,101.9513,102.0191,101.806,101.9319,6400.0
2021-12-03 13:50:00,105.27,105.51,105.23,105.45,12000.0,101.9319,102.1643,101.8932,102.1062,12000.0
2021-12-03 13:55:00,105.45,105.46,105.3,105.41,7912.0,102.1062,102.1159,101.961,102.0675,7912.0
2021-12-03 14:00:00,105.37,105.48,105.29,105.46,3200.0,102.0287,102.1353,101.9513,102.1159,3200.0
2021-12-03 14:05:00,105.46,105.46,105.46,105.46,408.0,102.1159,102.1159,102.1159,102.1159,408.0
2021-12-03 14:10:00,105.36,105.4,105.28,105.34,2800.0,102.0191,102.0578,101.9416,101.9997,2800.0
2021-12-03 14:15:00,105.36,105.38,105.24,105.26,6000.0,102.0191,102.0384,101.9029,101.9222,6000.0
2021-12-03 14:20:00,105.16,105.54,105.11,105.54,9104.0,101.8254,102.1934,101.777,102.1934,9104.0
2021-12-03 14:25:00,105.57,105.59,105.32,105.39,8000.0,102.2224,102.2418,101.9803,102.0481,8000.0
2021-12-03 14:30:00,105.36,105.36,105.17,105.24,4400.0,102.0191,102.0191,101.8351,101.9029,4400.0
2021-12-03 14:35:00,105.22,105.33,105.17,105.18,10332.0,101.8835,101.99,101.8351,101.8448,10332.0
2021-12-03 14:40:00,105.25,105.5,105.25,105.45,5400.0,101.9126,102.1546,101.9126,102.1062,5400.0
2021-12-03 14:45:00,105.53,105.62,105.36,105.41,4096.0,102.1837,102.2708,102.0191,102.0675,4096.0
2021-12-03 14:50:00,105.46,105.47,105.41,105.42,2000.0,102.1159,102.1256,102.0675,102.0772,2000.0
2021-12-03 14:55:00,105.25,105.52,105.24,105.44,9688.0,101.9126,102.174,101.9029,102.0965,9688.0
2021-12-03 15:00:00,105.39,105.43,105.23,105.43,15348.0,102.0481,102.0868,101.8932,102.0868,15348.0
2021-12-03 15:05:00,105.36,105.59,105.28,105.28,10692.0,102.0191,102.2418,101.9416,101.9416,10692.0
2021-12-03 15:10:00,105.35,105.59,105.35,105.59,6400.0,102.0094,102.2418,102.0094,102.2418,6400.0
2021-12-03 15:15:00,105.57,105.68,105.47,105.47,10400.0,102.2224,102.3289,102.1256,102.1256,10400.0
2021-12-03 15:20:00,105.54,105.99,105.54,105.86,14800.0,102.1934,102.6291,102.1934,102.5032,14800.0
2021-12-03 15:25:00,105.98,106.17,105.94,106.06,22448.0,102.6194,102.8034,102.5807,102.6969,22448.0
2021-12-03 15:30:00,106.14,106.49,106.14,106.49,13600.0,102.7743,103.1132,102.7743,103.1132,13600.0
2021-12-03 15:35:00,106.48,106.48,106.05,106.05,22716.0,103.1036,103.1036,102.6872,102.6872,22716.0
2021-12-03 15:40:00,106.11,106.23,105.9,106.17,17580.0,102.7453,102.8615,102.5419,102.8034,17580.0
2021-12-03 15:45:00,106.13,106.41,105.98,106.41,77640.0,102.7647,103.0358,102.6194,103.0358,77640.0
2021-12-03 15:50:00,106.42,106.84,106.42,106.76,60052.0,103.0455,103.4521,103.0455,103.3747,60052.0
2021-12-03 15:55:00,106.77,106.93,106.71,106.81,158340.0,103.3844,103.5393,103.3263,103.4231,158340.0
2021-12-06 09:30:00,108.64,108.75,108.1,108.73,26872.0,105.1951,105.3016,104.6722,105.2822,26872.0
2021-12-06 09:35:00,108.15,108.45,107.77,108.38,17928.0,104.7206,105.0111,104.3526,104.9433,17928.0
2021-12-06 09:40:00,108.38,108.8,108.17,108.8,9948.0,104.9433,105.35,104.74,105.35,9948.0
2021-12-06 09:45:00,108.98,108.98,108.13,108.13,4400.0,105.5243,105.5243,104.7012,104.7012,4400.0
2021-12-06 09:50:00,108.39,108.54,108.18,108.28,38328.0,104.953,105.0982,104.7496,104.8465,38328.0
2021-12-06 09:55:00,107.96,108.55,107.96,108.45,21728.0,104.5366,105.1079,104.5366,105.0111,21728.0
2021-12-06 10:00:00,108.38,108.4,108.17,108.22,11600.0,104.9433,104.9627,104.74,104.7884,11600.0
2021-12-06 10:05:00,108.29,108.29,108.28,108.28,1600.0,104.8562,104.8562,104.8465,104.8465,1600.0
2021-12-06 10:10:00,108.29,108.7,108.29,108.66,3724.0,104.8562,105.2532,104.8562,105.2144,3724.0
2021-12-06 10:15:00,108.7,108.86,108.64,108.84,22400.0,105.2532,105.4081,105.1951,105.3887,22400.0
2021-12-06 10:20:00,109.07,109.08,108.6,108.76,75912.0,105.6114,105.6211,105.1563,105.3113,75912.0
2021-12-06 10:25:00,108.66,108.73,108.61,108.65,9392.0,105.2144,105.2822,105.166,105.2047,9392.0
2021-12-06 10:30:00,108.61,108.66,108.38,108.61,5720.0,105.166,105.2144,104.9433,105.166,5720.0
2021-12-06 10:35:00,108.61,108.61,108.38,108.43,6400.0,105.166,105.166,104.9433,104.9917,6400.0
2021-12-06 10:40:00,108.51,108.52,108.25,108.25,6908.0,105.0692,105.0789,104.8174,104.8174,6908.0
2021-12-06 10:45:00,108.32,108.39,108.14,108.26,11600.0,104.8852,104.953,104.7109,104.8271,11600.0
2021-12-06 10:50:00,108.26,108.34,108.14,108.34,4800.0,104.8271,104.9046,104.7109,104.9046,4800.0
2021-12-06 10:55:00,108.48,108.88,108.48,108.88,4020.0,105.0401,105.4274,105.0401,105.4274,4020.0
2021-12-06 11:00:00,108.9,109.12,108.77,109.07,10760.0,105.4468,105.6598,105.3209,105.6114,10760.0
2021-12-06 11:05:00,109.16,109.2,109.07,109.09,14416.0,105.6986,105.7373,105.6114,105.6308,14416.0
2021-12-06 11:10:00,109.1,109.1,108.62,108.62,10716.0,105.6405,105.6405,105.1757,105.1757,10716.0
2021-12-06 11:15:00,108.67,108.76,108.67,108.72,5600.0,105.2241,105.3113,105.2241,105.2725,5600.0
2021-12-06 11:20:00,108.69,108.8,108.69,108.78,5204.0,105.2435,105.35,105.2435,105.3306,5204.0
2021-12-06 11:25:00,108.86,108.93,108.8,108.83,10680.0,105.4081,105.4759,105.35,105.379,10680.0
2021-12-06 11:30:00,108.81,108.86,108.57,108.72,14880.0,105.3597,105.4081,105.1273,105.2725,14880.0
2021-12-06 11:35:00,108.71,108.71,108.5,108.5,2000.0,105.2628,105.2628,105.0595,105.0595,2000.0
2021-12-06 11:40:00,108.41,108.52,108.36,108.52,4400.0,104.9724,105.0789,104.9239,105.0789,4400.0
2021-12-06 11:45:00,108.64,108.64,108.45,108.45,1900.0,105.1951,105.1951,105.0111,105.0111,1900.0
2021-12-06 11:50:00,108.34,108.55,108.34,108.55,9264.0,104.9046,105.1079,104.9046,105.1079,9264.0
2021-12-06 11:55:00,108.6,108.6,108.48,108.57,6000.0,105.1563,105.1563,105.0401,105.1273,6000.0
2021-12-06 12:00:00,108.61,108.66,108.56,108.65,8800.0,105.166,105.2144,105.1176,105.2047,8800.0
2021-12-06 12:05:00,108.72,108.83,108.71,108.83,7600.0,105.2725,105.379,105.2628,105.379,7600.0
2021-12-06 12:10:00,108.91,108.98,108.91,108.98,5200.0,105.4565,105.5243,105.4565,105.5243,5200.0
2021-12-06 12:15:00,108.93,109.2,108.85,109.2,4800.0,105.4759,105.7373,105.3984,105.7373,4800.0
2021-12-06 12:20:00,109.16,109.24,109.11,109.16,10640.0,105.6986,105.776,105.6502,105.6986,10640.0
2021-12-06 12:25:00,109.19,109.23,109.05,109.05,9120.0,105.7276,105.7664,105.5921,105.5921,9120.0
2021-12-06 12:30:00,109.11,109.12,109.07,109.09,3600.0,105.6502,105.6598,105.6114,105.6308,3600.0
2021-12-06 12:35:00,109.06,109.06,109.0,109.06,1200.0,105.6017,105.6017,105.5436,105.6017,1200.0
2021-12-06 12:40:00,109.07,109.07,108.93,108.98,14400.0,105.6114,105.6114,105.4759,105.5243,14400.0
2021-12-06 12:45:00,108.98,108.98,108.79,108.79,7260.0,105.5243,105.5243,105.3403,105.3403,7260.0
2021-12-06 12:50:00,108.92,108.92,108.86,108.86,8244.0,105.4662,105.4662,105.4081,105.4081,8244.0
2021-12-06 12:55:00,108.89,108.91,108.76,108.86,9620.0,105.4371,105.4565,105.3113,105.4081,9620.0
2021-12-06 13:00:00,108.89,108.91,108.71,108.88,9600.0,105.4371,105.4565,105.2628,105.4274,9600.0
2021-12-06 13:05:00,108.83,108.83,108.79,108.79,3664.0,105.379,105.379,105.3403,105.3403,3664.0
2021-12-06 13:10:00,108.78,108.78,108.76,108.76,4404.0,105.3306,105.3306,105.3113,105.3113,4404.0
2021-12-06 13:15:00,108.76,108.85,108.76,108.85,4232.0,105.3113,105.3984,105.3113,105.3984,4232.0
2021-12-06 13:20:00,108.81,108.81,108.64,108.69,14020.0,105.3597,105.3597,105.1951,105.2435,14020.0
2021-12-06 13:25:00,108.66,109.07,108.66,108.89,17720.0,105.2144,105.6114,105.2144,105.4371,17720.0
2021-12-06 13:30:00,108.92,108.97,108.92,108.97,1600.0,105.4662,105.5146,105.4662,105.5146,1600.0
2021-12-06 13:35:00,108.99,109.04,108.99,108.99,2400.0,105.534,105.5824,105.534,105.534,2400.0
2021-12-06 13:40:00,109.03,109.22,109.03,109.18,5676.0,105.5727,105.7567,105.5727,105.7179,5676.0
2021-12-06 13:45:00,109.18,109.26,109.18,109.25,4404.0,105.7179,105.7954,105.7179,105.7857,4404.0
2021-12-06 13:50:00,109.25,109.3,109.25,109.3,3600.0,105.7857,105.8341,105.7857,105.8341,3600.0
2021-12-06 13:55:00,109.29,109.53,109.28,109.45,6800.0,105.8244,106.0568,105.8148,105.9794,6800.0
2021-12-06 14:00:00,109.51,109.56,109.3,109.31,10400.0,106.0375,106.0859,105.8341,105.8438,10400.0
2021-12-06 14:05:00,109.27,109.29,108.92,108.99,14148.0,105.8051,105.8244,105.4662,105.534,14148.0
2021-12-06 14:10:00,109.04,109.1,109.02,109.1,7300.0,105.5824,105.6405,105.563,105.6405,7300.0
2021-12-06 14:15:00,108.99,109.08,108.94,108.97,10956.0,105.534,105.6211,105.4855,105.5146,10956.0
2021-12-06 14:20:00,108.94,108.98,108.94,108.98,4328.0,105.4855,105.5243,105.4855,105.5243,4328.0
2021-12-06 14:25:00,108.99,109.17,108.99,109.1,10556.0,105.534,105.7083,105.534,105.6405,10556.0
2021-12-06 14:30:00,109.1,109.17,109.08,109.13,13972.0,105.6405,105.7083,105.6211,105.6695,13972.0
2021-12-06 14:35:00,109.18,109.36,109.18,109.36,4000.0,105.7179,105.8922,105.7179,105.8922,4000.0
2021-12-06 14:40:00,109.41,109.41,109.22,109.22,11216.0,105.9406,105.9406,105.7567,105.7567,11216.0
2021-12-06 14:45:00,109.2,109.2,109.09,109.16,5452.0,105.7373,105.7373,105.6308,105.6986,5452.0
2021-12-06 14:50:00,109.08,109.11,108.93,108.93,7448.0,105.6211,105.6502,105.4759,105.4759,7448.0
2021-12-06 14:55:00,108.96,108.99,108.9,108.95,5656.0,105.5049,105.534,105.4468,105.4952,5656.0
2021-12-06 15:00:00,108.99,109.07,108.96,108.96,8400.0,105.534,105.6114,105.5049,105.5049,8400.0
2021-12-06 15:05:00,109.0,109.05,109.0,109.05,2000.0,105.5436,105.5921,105.5436,105.5921,2000.0
2021-12-06 15:10:00,109.0,109.0,108.91,109.0,4400.0,105.5436,105.5436,105.4565,105.5436,4400.0
2021-12-06 15:15:00,109.08,109.1,109.05,109.1,2400.0,105.6211,105.6405,105.5921,105.6405,2400.0
2021-12-06 15:20:00,109.09,109.09,109.0,109.08,9600.0,105.6308,105.6308,105.5436,105.6211,9600.0
2021-12-06 15:25:00,108.83,108.93,108.83,108.93,4000.0,105.379,105.4759,105.379,105.4759,4000.0
2021-12-06 15:30:00,108.98,109.04,108.86,108.97,7080.0,105.5243,105.5824,105.4081,105.5146,7080.0
2021-12-06 15:35:00,108.95,109.0,108.83,109.0,7600.0,105.4952,105.5436,105.379,105.5436,7600.0
2021-12-06 15:40:00,109.02,109.03,108.91,108.99,8400.0,105.563,105.5727,105.4565,105.534,8400.0
2021-12-06 15:45:00,109.02,109.02,108.72,108.81,13264.0,105.563,105.563,105.2725,105.3597,13264.0
2021-12-06 15:50:00,108.83,109.09,108.83,109.09,25312.0,105.379,105.6308,105.379,105.6308,25312.0
2021-12-06 15:55:00,109.03,109.06,108.75,108.83,48144.0,105.5727,105.6017,105.3016,105.379,48144.0
2021-12-07 09:30:00,110.11,110.86,109.63,110.61,90940.0,106.6184,107.3447,106.1537,107.1026,90940.0
2021-12-07 09:35:00,110.49,110.82,110.16,110.7,18800.0,106.9864,107.3059,106.6669,107.1897,18800.0
2021-12-07 09:40:00,110.78,111.31,110.78,111.1,15780.0,107.2672,107.7804,107.2672,107.5771,15780.0
2021-12-07 09:45:00,111.16,111.16,110.98,110.98,11888.0,107.6352,107.6352,107.4609,107.4609,11888.0
2021-12-07 09:50:00,111.09,111.58,111.04,111.58,17000.0,107.5674,108.0418,107.519,108.0418,17000.0
2021-12-07 09:55:00,111.69,111.7,111.39,111.64,9260.0,108.1483,108.158,107.8579,108.0999,9260.0
2021-12-07 10:00:00,111.57,111.77,111.57,111.63,7600.0,108.0321,108.2258,108.0321,108.0902,7600.0
2021-12-07 10:05:00,111.6,111.64,111.55,111.58,10012.0,108.0612,108.0999,108.0128,108.0418,10012.0
2021-12-07 10:10:00,111.64,111.89,111.64,111.78,8800.0,108.0999,108.342,108.0999,108.2355,8800.0
2021-12-07 10:15:00,111.72,111.97,111.72,111.97,4800.0,108.1774,108.4195,108.1774,108.4195,4800.0
2021-12-07 10:20:00,112.01,112.22,111.97,111.98,10004.0,108.4582,108.6615,108.4195,108.4291,10004.0
2021-12-07 10:25:00,111.98,112.09,111.86,112.04,18436.0,108.4291,108.5357,108.313,108.4872,18436.0
2021-12-07 10:30:00,112.07,112.29,112.07,112.29,8208.0,108.5163,108.7293,108.5163,108.7293,8208.0
2021-12-07 10:35:00,112.24,112.42,112.24,112.3,23848.0,108.6809,108.8552,108.6809,108.739,23848.0
2021-12-07 10:40:00,112.25,112.25,112.06,112.2,16584.0,108.6906,108.6906,108.5066,108.6422,16584.0
2021-12-07 10:45:00,112.17,112.4,112.14,112.31,22184.0,108.6131,108.8358,108.5841,108.7487,22184.0
2021-12-07 10:50:00,112.31,112.36,112.23,112.23,11644.0,108.7487,108.7971,108.6712,108.6712,11644.0
2021-12-07 10:55:00,112.2,112.25,112.12,112.2,19904.0,108.6422,108.6906,108.5647,108.6422,19904.0
2021-12-07 11:00:00,112.21,112.36,112.21,112.35,5200.0,108.6519,108.7971,108.6519,108.7874,5200.0
2021-12-07 11:05:00,112.4,112.43,112.27,112.29,12800.0,108.8358,108.8649,108.71,108.7293,12800.0
2021-12-07 11:10:00,112.24,112.24,112.14,112.14,2764.0,108.6809,108.6809,108.5841,108.5841,2764.0
2021-12-07 11:15:00,112.14,112.18,111.95,111.95,14000.0,108.5841,108.6228,108.4001,108.4001,14000.0
2021-12-07 11:20:00,111.91,111.91,111.91,111.91,400.0,108.3614,108.3614,108.3614,108.3614,400.0
2021-12-07 11:25:00,111.86,111.86,111.61,111.72,5600.0,108.313,108.313,108.0709,108.1774,5600.0
2021-12-07 11:30:00,111.72,111.78,111.68,111.75,7200.0,108.1774,108.2355,108.1387,108.2064,7200.0
2021-12-07 11:35:00,111.73,111.73,111.35,111.49,22812.0,108.1871,108.1871,107.8191,107.9547,22812.0
2021-12-07 11:40:00,111.49,111.51,111.2,111.34,8468.0,107.9547,107.9741,107.6739,107.8094,8468.0
2021-12-07 11:45:00,111.22,111.33,111.22,111.29,6000.0,107.6932,107.7998,107.6932,107.761,6000.0
2021-12-07 11:50:00,111.32,111.46,111.27,111.44,30212.0,107.7901,107.9256,107.7417,107.9063,30212.0
2021-12-07 11:55:00,111.44,111.58,111.44,111.46,13360.0,107.9063,108.0418,107.9063,107.9256,13360.0
2021-12-07 12:00:00,111.41,111.48,111.4,111.48,5816.0,107.8772,107.945,107.8675,107.945,5816.0
2021-12-07 12:05:00,111.45,111.48,111.41,111.41,8008.0,107.916,107.945,107.8772,107.8772,8008.0
2021-12-07 12:10:00,111.42,111.49,111.42,111.49,3228.0,107.8869,107.9547,107.8869,107.9547,3228.0
2021-12-07 12:15:00,111.56,111.57,111.49,111.52,6400.0,108.0225,108.0321,107.9547,107.9837,6400.0
2021-12-07 12:20:00,111.52,111.52,111.5,111.5,800.0,107.9837,107.9837,107.9644,107.9644,800.0
2021-12-07 12:25:00,111.53,111.56,111.42,111.42,6400.0,107.9934,108.0225,107.8869,107.8869,6400.0
2021-12-07 12:30:00,111.43,111.47,111.43,111.45,4408.0,107.8966,107.9353,107.8966,107.916,4408.0
2021-12-07 12:35:00,111.45,111.45,111.23,111.28,9200.0,107.916,107.916,107.7029,107.7513,9200.0
2021-12-07 12:40:00,111.27,111.28,111.2,111.2,9556.0,107.7417,107.7513,107.6739,107.6739,9556.0
2021-12-07 12:45:00,111.3,111.32,111.28,111.3,5604.0,107.7707,107.7901,107.7513,107.7707,5604.0
2021-12-07 12:50:00,111.32,111.56,111.32,111.56,12540.0,107.7901,108.0225,107.7901,108.0225,12540.0
2021-12-07 12:55:00,111.58,111.72,111.58,111.72,5084.0,108.0418,108.1774,108.0418,108.1774,5084.0
2021-12-07 13:00:00,111.83,112.1,111.83,111.98,10984.0,108.2839,108.5453,108.2839,108.4291,10984.0
2021-12-07 13:05:00,111.92,111.95,111.89,111.89,7784.0,108.3711,108.4001,108.342,108.342,7784.0
2021-12-07 13:10:00,111.88,111.88,111.83,111.86,5200.0,108.3323,108.3323,108.2839,108.313,5200.0
2021-12-07 13:15:00,111.93,111.93,111.92,111.92,1200.0,108.3807,108.3807,108.3711,108.3711,1200.0
2021-12-07 13:20:00,111.84,111.84,111.72,111.75,6000.0,108.2936,108.2936,108.1774,108.2064,6000.0
2021-12-07 13:25:00,111.68,111.73,111.68,111.71,9920.0,108.1387,108.1871,108.1387,108.1677,9920.0
2021-12-07 13:30:00,111.74,111.78,111.67,111.74,14408.0,108.1968,108.2355,108.129,108.1968,14408.0
2021-12-07 13:35:00,111.74,111.74,111.7,111.7,1600.0,108.1968,108.1968,108.158,108.158,1600.0
2021-12-07 13:40:00,111.7,111.71,111.65,111.65,5340.0,108.158,108.1677,108.1096,108.1096,5340.0
2021-12-07 13:45:00,111.62,111.62,111.53,111.53,1200.0,108.0806,108.0806,107.9934,107.9934,1200.0
2021-12-07 13:50:00,111.54,111.61,111.54,111.55,3004.0,108.0031,108.0709,108.0031,108.0128,3004.0
2021-12-07 13:55:00,111.63,111.69,111.62,111.69,8032.0,108.0902,108.1483,108.0806,108.1483,8032.0
2021-12-07 14:00:00,111.67,111.71,111.65,111.67,3984.0,108.129,108.1677,108.1096,108.129,3984.0
2021-12-07 14:05:00,111.64,111.79,111.64,111.79,1600.0,108.0999,108.2452,108.0999,108.2452,1600.0
2021-12-07 14:10:00,111.81,111.83,111.7,111.79,5660.0,108.2645,108.2839,108.158,108.2452,5660.0
2021-12-07 14:15:00,111.77,111.79,111.75,111.79,2640.0,108.2258,108.2452,108.2064,108.2452,2640.0
2021-12-07 14:20:00,111.71,111.71,111.71,111.71,400.0,108.1677,108.1677,108.1677,108.1677,400.0
2021-12-07 14:25:00,111.75,111.79,111.66,111.66,10952.0,108.2064,108.2452,108.1193,108.1193,10952.0
2021-12-07 14:30:00,111.58,111.59,111.58,111.58,1200.0,108.0418,108.0515,108.0418,108.0418,1200.0
2021-12-07 14:35:00,111.59,111.73,111.55,111.73,9412.0,108.0515,108.1871,108.0128,108.1871,9412.0
2021-12-07 14:40:00,111.7,111.75,111.66,111.66,4800.0,108.158,108.2064,108.1193,108.1193,4800.0
2021-12-07 14:45:00,111.73,111.75,111.71,111.75,4800.0,108.1871,108.2064,108.1677,108.2064,4800.0
2021-12-07 14:50:00,111.76,111.76,111.74,111.76,2000.0,108.2161,108.2161,108.1968,108.2161,2000.0
2021-12-07 14:55:00,111.77,111.78,111.66,111.66,12940.0,108.2258,108.2355,108.1193,108.1193,12940.0
2021-12-07 15:00:00,111.7,111.72,111.7,111.7,2144.0,108.158,108.1774,108.158,108.158,2144.0
2021-12-07 15:05:00,111.73,111.78,111.71,111.71,3712.0,108.1871,108.2355,108.1677,108.1677,3712.0
2021-12-07 15:10:00,111.68,111.7,111.65,111.68,6708.0,108.1387,108.158,108.1096,108.1387,6708.0
2021-12-07 15:15:00,111.73,111.81,111.73,111.8,6936.0,108.1871,108.2645,108.1871,108.2549,6936.0
2021-12-07 15:20:00,111.81,111.83,111.61,111.61,12612.0,108.2645,108.2839,108.0709,108.0709,12612.0
2021-12-07 15:25:00,111.56,111.58,111.55,111.57,3640.0,108.0225,108.0418,108.0128,108.0321,3640.0
2021-12-07 15:30:00,111.56,111.65,111.53,111.62,12312.0,108.0225,108.1096,107.9934,108.0806,12312.0
2021-12-07 15:35:00,111.63,111.65,111.44,111.44,12884.0,108.0902,108.1096,107.9063,107.9063,12884.0
2021-12-07 15:40:00,111.4,111.54,111.39,111.53,12576.0,107.8675,108.0031,107.8579,107.9934,12576.0
2021-12-07 15:45:00,111.57,111.57,111.33,111.43,13800.0,108.0321,108.0321,107.7998,107.8966,13800.0
2021-12-07 15:50:00,111.39,111.49,111.17,111.42,34356.0,107.8579,107.9547,107.6448,107.8869,34356.0
2021-12-07 15:55:00,111.4,111.61,111.28,111.6,63144.0,107.8675,108.0709,107.7513,108.0612,63144.0
2021-12-08 09:30:00,111.5,112.13,111.47,112.13,38676.0,107.9644,108.5744,107.9353,108.5744,38676.0
2021-12-08 09:35:00,111.97,112.7,111.78,112.68,24504.0,108.4195,109.1263,108.2355,109.107,24504.0
2021-12-08 09:40:00,112.73,112.94,112.34,112.43,24260.0,109.1554,109.3587,108.7777,108.8649,24260.0
2021-12-08 09:45:00,112.13,112.36,112.1,112.11,4872.0,108.5744,108.7971,108.5453,108.555,4872.0
2021-12-08 09:50:00,112.53,112.61,112.35,112.61,2800.0,108.9617,109.0392,108.7874,109.0392,2800.0
2021-12-08 09:55:00,112.58,112.75,112.47,112.75,7600.0,109.0101,109.1747,108.9036,109.1747,7600.0
2021-12-08 10:00:00,112.73,112.86,112.66,112.78,18756.0,109.1554,109.2812,109.0876,109.2038,18756.0
2021-12-08 10:05:00,112.81,112.81,112.46,112.56,9600.0,109.2328,109.2328,108.8939,108.9908,9600.0
2021-12-08 10:10:00,112.6,112.6,112.36,112.54,4400.0,109.0295,109.0295,108.7971,108.9714,4400.0
2021-12-08 10:15:00,112.68,112.79,112.56,112.63,10848.0,109.107,109.2135,108.9908,109.0585,10848.0
2021-12-08 10:20:00,112.63,112.66,112.49,112.62,3600.0,109.0585,109.0876,108.923,109.0489,3600.0
2021-12-08 10:25:00,112.61,112.69,112.5,112.53,5600.0,109.0392,109.1166,108.9327,108.9617,5600.0
2021-12-08 10:30:00,112.27,112.38,112.2,112.31,21736.0,108.71,108.8165,108.6422,108.7487,21736.0
2021-12-08 10:35:00,112.31,112.42,112.31,112.36,1644.0,108.7487,108.8552,108.7487,108.7971,1644.0
2021-12-08 10:40:00,112.44,112.47,112.27,112.38,10044.0,108.8746,108.9036,108.71,108.8165,10044.0
2021-12-08 10:45:00,112.51,112.53,112.17,112.17,8800.0,108.9423,108.9617,108.6131,108.6131,8800.0
2021-12-08 10:50:00,112.16,112.19,111.97,111.99,4404.0,108.6034,108.6325,108.4195,108.4388,4404.0
2021-12-08 10:55:00,111.99,112.05,111.9,112.05,4000.0,108.4388,108.4969,108.3517,108.4969,4000.0
2021-12-08 11:00:00,112.04,112.19,112.04,112.19,2800.0,108.4872,108.6325,108.4872,108.6325,2800.0
2021-12-08 11:05:00,112.25,112.25,112.17,112.17,1200.0,108.6906,108.6906,108.6131,108.6131,1200.0
2021-12-08 11:10:00,112.25,112.3,112.05,112.05,5012.0,108.6906,108.739,108.4969,108.4969,5012.0
2021-12-08 11:15:00,112.16,112.16,112.0,112.05,2400.0,108.6034,108.6034,108.4485,108.4969,2400.0
2021-12-08 11:20:00,112.06,112.16,112.06,112.16,4400.0,108.5066,108.6034,108.5066,108.6034,4400.0
2021-12-08 11:25:00,112.25,112.3,112.24,112.25,9300.0,108.6906,108.739,108.6809,108.6906,9300.0
2021-12-08 11:30:00,112.25,112.27,112.06,112.06,5224.0,108.6906,108.71,108.5066,108.5066,5224.0
2021-12-08 11:35:00,112.0,112.0,111.9,111.94,10000.0,108.4485,108.4485,108.3517,108.3904,10000.0
2021-12-08 11:40:00,111.93,112.05,111.9,112.05,8436.0,108.3807,108.4969,108.3517,108.4969,8436.0
2021-12-08 11:45:00,112.08,112.08,112.08,112.08,400.0,108.526,108.526,108.526,108.526,400.0
2021-12-08 11:50:00,112.03,112.03,111.91,111.91,2000.0,108.4776,108.4776,108.3614,108.3614,2000.0
2021-12-08 11:55:00,111.98,112.21,111.98,112.21,4148.0,108.4291,108.6519,108.4291,108.6519,4148.0
2021-12-08 12:00:00,112.13,112.2,112.13,112.2,3000.0,108.5744,108.6422,108.5744,108.6422,3000.0
2021-12-08 12:05:00,112.17,112.32,112.16,112.31,10396.0,108.6131,108.7584,108.6034,108.7487,10396.0
2021-12-08 12:10:00,112.32,112.36,112.24,112.27,10260.0,108.7584,108.7971,108.6809,108.71,10260.0
2021-12-08 12:15:00,112.28,112.29,112.19,112.19,1600.0,108.7196,108.7293,108.6325,108.6325,1600.0
2021-12-08 12:20:00,112.15,112.22,112.14,112.22,2800.0,108.5938,108.6615,108.5841,108.6615,2800.0
2021-12-08 12:25:00,112.21,112.24,112.21,112.24,800.0,108.6519,108.6809,108.6519,108.6809,800.0
2021-12-08 12:30:00,112.24,112.26,112.22,112.25,2800.0,108.6809,108.7003,108.6615,108.6906,2800.0
2021-12-08 12:35:00,112.21,112.22,112.14,112.15,8420.0,108.6519,108.6615,108.5841,108.5938,8420.0
2021-12-08 12:40:00,112.12,112.14,112.0,112.0,2400.0,108.5647,108.5841,108.4485,108.4485,2400.0
2021-12-08 12:45:00,111.95,112.06,111.95,112.06,1600.0,108.4001,108.5066,108.4001,108.5066,1600.0
2021-12-08 12:50:00,111.99,112.13,111.99,112.13,3000.0,108.4388,108.5744,108.4388,108.5744,3000.0
2021-12-08 12:55:00,112.13,112.14,112.09,112.11,2800.0,108.5744,108.5841,108.5357,108.555,2800.0
2021-12-08 13:00:00,111.95,112.02,111.95,111.98,3932.0,108.4001,108.4679,108.4001,108.4291,3932.0
2021-12-08 13:05:00,112.08,112.11,111.99,112.11,2400.0,108.526,108.555,108.4388,108.555,2400.0
2021-12-08 13:10:00,112.1,112.1,112.1,112.1,1200.0,108.5453,108.5453,108.5453,108.5453,1200.0
2021-12-08 13:15:00,112.04,112.1,112.04,112.1,5744.0,108.4872,108.5453,108.4872,108.5453,5744.0
2021-12-08 13:20:00,112.1,112.1,112.1,112.1,0.0,108.5453,108.5453,108.5453,108.5453,0.0
2021-12-08 13:25:00,112.12,112.21,112.12,112.21,6080.0,108.5647,108.6519,108.5647,108.6519,6080.0
2021-12-08 13:30:00,112.24,112.24,112.18,112.18,2400.0,108.6809,108.6809,108.6228,108.6228,2400.0
2021-12-08 13:35:00,112.22,112.27,112.14,112.16,5720.0,108.6615,108.71,108.5841,108.6034,5720.0
2021-12-08 13:40:00,112.17,112.25,112.17,112.21,6800.0,108.6131,108.6906,108.6131,108.6519,6800.0
2021-12-08 13:45:00,112.19,112.22,112.14,112.19,3600.0,108.6325,108.6615,108.5841,108.6325,3600.0
2021-12-08 13:50:00,112.17,112.18,112.17,112.17,1600.0,108.6131,108.6228,108.6131,108.6131,1600.0
2021-12-08 13:55:00,112.22,112.22,112.15,112.15,1000.0,108.6615,108.6615,108.5938,108.5938,1000.0
2021-12-08 14:00:00,112.15,112.22,112.11,112.22,3960.0,108.5938,108.6615,108.555,108.6615,3960.0
2021-12-08 14:05:00,112.12,112.21,112.12,112.16,4500.0,108.5647,108.6519,108.5647,108.6034,4500.0
2021-12-08 14:10:00,112.15,112.18,112.13,112.17,12116.0,108.5938,108.6228,108.5744,108.6131,12116.0
2021-12-08 14:15:00,112.23,112.23,111.93,111.97,13600.0,108.6712,108.6712,108.3807,108.4195,13600.0
2021-12-08 14:20:00,111.97,112.06,111.97,112.03,6412.0,108.4195,108.5066,108.4195,108.4776,6412.0
2021-12-08 14:25:00,112.04,112.21,112.04,112.21,1600.0,108.4872,108.6519,108.4872,108.6519,1600.0
2021-12-08 14:30:00,112.14,112.25,112.14,112.25,4000.0,108.5841,108.6906,108.5841,108.6906,4000.0
2021-12-08 14:35:00,112.21,112.25,112.21,112.21,2400.0,108.6519,108.6906,108.6519,108.6519,2400.0
2021-12-08 14:40:00,112.22,112.24,112.19,112.21,4468.0,108.6615,108.6809,108.6325,108.6519,4468.0
2021-12-08 14:45:00,112.25,112.25,112.24,112.24,2000.0,108.6906,108.6906,108.6809,108.6809,2000.0
2021-12-08 14:50:00,112.21,112.25,112.21,112.25,10440.0,108.6519,108.6906,108.6519,108.6906,10440.0
2021-12-08 14:55:00,112.2,112.23,112.2,112.2,4800.0,108.6422,108.6712,108.6422,108.6422,4800.0
2021-12-08 15:00:00,112.2,112.25,112.17,112.25,8000.0,108.6422,108.6906,108.6131,108.6906,8000.0
2021-12-08 15:05:00,112.24,112.25,112.21,112.21,14400.0,108.6809,108.6906,108.6519,108.6519,14400.0
2021-12-08 15:10:00,112.21,112.26,112.21,112.24,3600.0,108.6519,108.7003,108.6519,108.6809,3600.0
2021-12-08 15:15:00,112.24,112.28,112.24,112.27,8000.0,108.6809,108.7196,108.6809,108.71,8000.0
2021-12-08 15:20:00,112.19,112.25,112.19,112.25,3280.0,108.6325,108.6906,108.6325,108.6906,3280.0
2021-12-08 15:25:00,112.23,112.25,112.18,112.25,8288.0,108.6712,108.6906,108.6228,108.6906,8288.0
2021-12-08 15:30:00,112.22,112.25,112.19,112.23,21708.0,108.6615,108.6906,108.6325,108.6712,21708.0
2021-12-08 15:35:00,112.23,112.25,112.16,112.24,13968.0,108.6712,108.6906,108.6034,108.6809,13968.0
2021-12-08 15:40:00,112.25,112.25,112.21,112.25,26800.0,108.6906,108.6906,108.6519,108.6906,26800.0
2021-12-08 15:45:00,112.25,112.57,112.25,112.55,18404.0,108.6906,109.0004,108.6906,108.9811,18404.0
2021-12-08 15:50:00,112.58,113.13,112.58,112.98,36532.0,109.0101,109.5427,109.0101,109.3974,36532.0
2021-12-08 15:55:00,112.97,112.97,112.63,112.75,58340.0,109.3878,109.3878,109.0585,109.1747,58340.0
2021-12-09 09:30:00,112.75,112.99,112.71,112.71,22672.0,109.1747,109.4071,109.136,109.136,22672.0
2021-12-09 09:35:00,112.5,112.5,112.26,112.48,2000.0,108.9327,108.9327,108.7003,108.9133,2000.0
2021-12-09 09:40:00,112.24,112.54,112.24,112.41,7840.0,108.6809,108.9714,108.6809,108.8455,7840.0
2021-12-09 09:45:00,112.55,112.73,112.51,112.51,4800.0,108.9811,109.1554,108.9423,108.9423,4800.0
2021-12-09 09:50:00,112.65,112.75,112.5,112.75,4160.0,109.0779,109.1747,108.9327,109.1747,4160.0
2021-12-09 09:55:00,112.75,112.75,112.34,112.34,16140.0,109.1747,109.1747,108.7777,108.7777,16140.0
2021-12-09 10:00:00,112.34,112.47,112.33,112.47,3200.0,108.7777,108.9036,108.7681,108.9036,3200.0
2021-12-09 10:05:00,112.23,112.35,112.23,112.35,2800.0,108.6712,108.7874,108.6712,108.7874,2800.0
2021-12-09 10:10:00,112.19,112.41,112.19,112.41,4948.0,108.6325,108.8455,108.6325,108.8455,4948.0
2021-12-09 10:15:00,112.41,112.41,112.41,112.41,0.0,108.8455,108.8455,108.8455,108.8455,0.0
2021-12-09 10:20:00,112.47,112.51,112.41,112.42,8724.0,108.9036,108.9423,108.8455,108.8552,8724.0
2021-12-09 10:25:00,112.3,112.48,112.3,112.48,2000.0,108.739,108.9133,108.739,108.9133,2000.0
2021-12-09 10:30:00,112.27,112.27,112.06,112.13,3200.0,108.71,108.71,108.5066,108.5744,3200.0
2021-12-09 10:35:00,112.22,112.22,112.14,112.15,1200.0,108.6615,108.6615,108.5841,108.5938,1200.0
2021-12-09 10:40:00,112.33,112.36,112.29,112.3,1600.0,108.7681,108.7971,108.7293,108.739,1600.0
2021-12-09 10:45:00,112.32,112.35,112.24,112.33,5600.0,108.7584,108.7874,108.6809,108.7681,5600.0
2021-12-09 10:50:00,112.34,112.34,112.17,112.31,2832.0,108.7777,108.7777,108.6131,108.7487,2832.0
2021-12-09 10:55:00,112.41,112.41,112.41,112.41,400.0,108.8455,108.8455,108.8455,108.8455,400.0
2021-12-09 11:00:00,112.48,112.48,112.34,112.39,5200.0,108.9133,108.9133,108.7777,108.8261,5200.0
2021-12-09 11:05:00,112.31,112.31,112.2,112.21,4400.0,108.7487,108.7487,108.6422,108.6519,4400.0
2021-12-09 11:10:00,112.19,112.19,112.07,112.07,1600.0,108.6325,108.6325,108.5163,108.5163,1600.0
2021-12-09 11:15:00,112.08,112.18,112.06,112.18,9476.0,108.526,108.6228,108.5066,108.6228,9476.0
2021-12-09 11:20:00,112.25,112.25,112.04,112.05,9280.0,108.6906,108.6906,108.4872,108.4969,9280.0
2021-12-09 11:25:00,112.12,112.39,112.12,112.38,2800.0,108.5647,108.8261,108.5647,108.8165,2800.0
2021-12-09 11:30:00,112.46,112.54,112.38,112.38,6000.0,108.8939,108.9714,108.8165,108.8165,6000.0
2021-12-09 11:35:00,112.43,112.43,112.36,112.36,800.0,108.8649,108.8649,108.7971,108.7971,800.0
2021-12-09 11:40:00,112.28,112.35,112.28,112.35,800.0,108.7196,108.7874,108.7196,108.7874,800.0
2021-12-09 11:45:00,112.26,112.26,112.08,112.08,1200.0,108.7003,108.7003,108.526,108.526,1200.0
2021-12-09 11:50:00,112.02,112.09,112.02,112.09,4816.0,108.4679,108.5357,108.4679,108.5357,4816.0
2021-12-09 11:55:00,112.01,112.03,112.01,112.03,5068.0,108.4582,108.4776,108.4582,108.4776,5068.0
2021-12-09 12:00:00,112.08,112.12,112.08,112.08,2400.0,108.526,108.5647,108.526,108.526,2400.0
2021-12-09 12:05:00,112.16,112.25,112.14,112.25,4000.0,108.6034,108.6906,108.5841,108.6906,4000.0
2021-12-09 12:10:00,112.2,112.39,112.2,112.39,3600.0,108.6422,108.8261,108.6422,108.8261,3600.0
2021-12-09 12:15:00,112.42,112.42,112.29,112.29,2800.0,108.8552,108.8552,108.7293,108.7293,2800.0
2021-12-09 12:20:00,112.3,112.3,112.22,112.22,2800.0,108.739,108.739,108.6615,108.6615,2800.0
2021-12-09 12:25:00,112.17,112.17,112.04,112.11,5600.0,108.6131,108.6131,108.4872,108.555,5600.0
2021-12-09 12:30:00,112.09,112.09,112.09,112.09,400.0,108.5357,108.5357,108.5357,108.5357,400.0
2021-12-09 12:35:00,112.13,112.21,112.13,112.16,1868.0,108.5744,108.6519,108.5744,108.6034,1868.0
2021-12-09 12:40:00,112.13,112.23,112.13,112.23,1600.0,108.5744,108.6712,108.5744,108.6712,1600.0
2021-12-09 12:45:00,112.22,112.37,112.22,112.31,2000.0,108.6615,108.8068,108.6615,108.7487,2000.0
2021-12-09 12:50:00,112.31,112.31,112.24,112.24,1600.0,108.7487,108.7487,108.6809,108.6809,1600.0
2021-12-09 12:55:00,112.21,112.29,112.21,112.29,2800.0,108.6519,108.7293,108.6519,108.7293,2800.0
2021-12-09 13:00:00,112.28,112.28,112.17,112.21,3600.0,108.7196,108.7196,108.6131,108.6519,3600.0
2021-12-09 13:05:00,112.14,112.14,112.14,112.14,400.0,108.5841,108.5841,108.5841,108.5841,400.0
2021-12-09 13:10:00,112.08,112.08,112.08,112.08,800.0,108.526,108.526,108.526,108.526,800.0
2021-12-09 13:15:00,112.29,112.29,112.29,112.29,400.0,108.7293,108.7293,108.7293,108.7293,400.0
2021-12-09 13:20:00,112.31,112.31,112.3,112.3,1200.0,108.7487,108.7487,108.739,108.739,1200.0
2021-12-09 13:25:00,112.31,112.31,112.31,112.31,800.0,108.7487,108.7487,108.7487,108.7487,800.0
2021-12-09 13:30:00,112.38,112.42,112.32,112.36,9200.0,108.8165,108.8552,108.7584,108.7971,9200.0
2021-12-09 13:35:00,112.38,112.38,112.25,112.3,4800.0,108.8165,108.8165,108.6906,108.739,4800.0
2021-12-09 13:40:00,112.27,112.29,112.22,112.28,4268.0,108.71,108.7293,108.6615,108.7196,4268.0
2021-12-09 13:45:00,112.24,112.3,112.24,112.3,856.0,108.6809,108.739,108.6809,108.739,856.0
2021-12-09 13:50:00,112.25,112.33,112.21,112.3,4848.0,108.6906,108.7681,108.6519,108.739,4848.0
2021-12-09 13:55:00,112.35,112.38,112.33,112.33,8080.0,108.7874,108.8165,108.7681,108.7681,8080.0
2021-12-09 14:00:00,112.34,112.34,112.29,112.29,800.0,108.7777,108.7777,108.7293,108.7293,800.0
2021-12-09 14:05:00,112.29,112.38,112.28,112.29,2800.0,108.7293,108.8165,108.7196,108.7293,2800.0
2021-12-09 14:10:00,112.31,112.34,112.31,112.34,1600.0,108.7487,108.7777,108.7487,108.7777,1600.0
2021-12-09 14:15:00,112.24,112.27,112.24,112.26,2800.0,108.6809,108.71,108.6809,108.7003,2800.0
2021-12-09 14:20:00,112.35,112.37,112.35,112.37,1600.0,108.7874,108.8068,108.7874,108.8068,1600.0
2021-12-09 14:25:00,112.28,112.3,112.26,112.29,3152.0,108.7196,108.739,108.7003,108.7293,3152.0
2021-12-09 14:30:00,112.28,112.28,112.28,112.28,800.0,108.7196,108.7196,108.7196,108.7196,800.0
2021-12-09 14:35:00,112.36,112.36,112.28,112.28,2000.0,108.7971,108.7971,108.7196,108.7196,2000.0
2021-12-09 14:40:00,112.32,112.32,112.26,112.26,1600.0,108.7584,108.7584,108.7003,108.7003,1600.0
2021-12-09 14:45:00,112.29,112.31,112.29,112.31,1600.0,108.7293,108.7487,108.7293,108.7487,1600.0
2021-12-09 14:50:00,112.32,112.32,112.19,112.26,5736.0,108.7584,108.7584,108.6325,108.7003,5736.0
2021-12-09 14:55:00,112.23,112.28,112.23,112.28,2656.0,108.6712,108.7196,108.6712,108.7196,2656.0
2021-12-09 15:00:00,112.31,112.31,112.26,112.26,1600.0,108.7487,108.7487,108.7003,108.7003,1600.0
2021-12-09 15:05:00,112.2,112.2,111.99,112.11,6848.0,108.6422,108.6422,108.4388,108.555,6848.0
2021-12-09 15:10:00,112.1,112.1,111.96,111.97,2000.0,108.5453,108.5453,108.4098,108.4195,2000.0
2021-12-09 15:15:00,111.93,111.94,111.88,111.94,2000.0,108.3807,108.3904,108.3323,108.3904,2000.0
2021-12-09 15:20:00,111.94,111.95,111.91,111.95,36800.0,108.3904,108.4001,108.3614,108.4001,36800.0
2021-12-09 15:25:00,111.94,112.05,111.88,112.01,31640.0,108.3904,108.4969,108.3323,108.4582,31640.0
2021-12-09 15:30:00,112.06,112.11,112.02,112.06,5768.0,108.5066,108.555,108.4679,108.5066,5768.0
2021-12-09 15:35:00,112.1,112.37,112.08,112.28,8456.0,108.5453,108.8068,108.526,108.7196,8456.0
2021-12-09 15:40:00,112.2,112.33,112.2,112.28,8748.0,108.6422,108.7681,108.6422,108.7196,8748.0
2021-12-09 15:45:00,112.25,112.38,112.23,112.38,9836.0,108.6906,108.8165,108.6712,108.8165,9836.0
2021-12-09 15:50:00,112.34,112.48,112.29,112.33,43264.0,108.7777,108.9133,108.7293,108.7681,43264.0
2021-12-09 15:55:00,112.33,112.37,112.19,112.28,65276.0,108.7681,108.8068,108.6325,108.7196,65276.0
2021-12-10 09:30:00,112.97,113.08,112.72,112.94,26196.0,109.3878,109.4943,109.1457,109.3587,26196.0
2021-12-10 09:35:00,112.92,113.0,112.73,112.78,2580.0,109.3393,109.4168,109.1554,109.2038,2580.0
2021-12-10 09:40:00,113.02,113.48,112.97,113.3,10440.0,109.4362,109.8816,109.3878,109.7073,10440.0
2021-12-10 09:45:00,113.25,113.25,112.8,112.81,21228.0,109.6589,109.6589,109.2231,109.2328,21228.0
2021-12-10 09:50:00,113.07,113.08,112.99,112.99,4400.0,109.4846,109.4943,109.4071,109.4071,4400.0
2021-12-10 09:55:00,112.98,113.14,112.88,112.98,14692.0,109.3974,109.5524,109.3006,109.3974,14692.0
2021-12-10 10:00:00,113.05,113.15,112.94,113.05,53704.0,109.4652,109.562,109.3587,109.4652,53704.0
2021-12-10 10:05:00,113.06,113.08,112.91,112.91,5184.0,109.4749,109.4943,109.3297,109.3297,5184.0
2021-12-10 10:10:00,112.92,112.92,112.69,112.73,1600.0,109.3393,109.3393,109.1166,109.1554,1600.0
2021-12-10 10:15:00,112.73,113.07,112.73,113.07,4320.0,109.1554,109.4846,109.1554,109.4846,4320.0
2021-12-10 10:20:00,113.01,113.11,112.98,113.11,3944.0,109.4265,109.5233,109.3974,109.5233,3944.0
2021-12-10 10:25:00,113.08,113.4,113.08,113.3,11320.0,109.4943,109.8041,109.4943,109.7073,11320.0
2021-12-10 10:30:00,113.3,113.35,113.09,113.09,6024.0,109.7073,109.7557,109.504,109.504,6024.0
2021-12-10 10:35:00,113.04,113.04,112.84,112.85,900.0,109.4555,109.4555,109.2619,109.2716,900.0
2021-12-10 10:40:00,112.78,112.82,112.66,112.82,5292.0,109.2038,109.2425,109.0876,109.2425,5292.0
2021-12-10 10:45:00,112.88,112.92,112.83,112.9,5200.0,109.3006,109.3393,109.2522,109.32,5200.0
2021-12-10 10:50:00,112.93,112.94,112.88,112.91,3228.0,109.349,109.3587,109.3006,109.3297,3228.0
2021-12-10 10:55:00,112.88,113.07,112.88,113.01,4928.0,109.3006,109.4846,109.3006,109.4265,4928.0
2021-12-10 11:00:00,113.06,113.14,112.92,113.06,33664.0,109.4749,109.5524,109.3393,109.4749,33664.0
2021-12-10 11:05:00,112.9,112.9,112.9,112.9,400.0,109.32,109.32,109.32,109.32,400.0
2021-12-10 11:10:00,112.96,113.08,112.89,113.04,3200.0,109.3781,109.4943,109.3103,109.4555,3200.0
2021-12-10 11:15:00,113.07,113.09,113.07,113.09,1304.0,109.4846,109.504,109.4846,109.504,1304.0
2021-12-10 11:20:00,113.09,113.13,113.08,113.13,1260.0,109.504,109.5427,109.4943,109.5427,1260.0
2021-12-10 11:25:00,113.11,113.21,113.1,113.21,1228.0,109.5233,109.6201,109.5136,109.6201,1228.0
2021-12-10 11:30:00,113.21,113.5,113.21,113.5,12400.0,109.6201,109.901,109.6201,109.901,12400.0
2021-12-10 11:35:00,113.47,113.47,113.33,113.34,6400.0,109.8719,109.8719,109.7363,109.746,6400.0
2021-12-10 11:40:00,113.36,113.51,113.36,113.51,5200.0,109.7654,109.9106,109.7654,109.9106,5200.0
2021-12-10 11:45:00,113.58,113.73,113.58,113.71,3640.0,109.9784,110.1237,109.9784,110.1043,3640.0
2021-12-10 11:50:00,113.68,113.68,113.58,113.58,36164.0,110.0752,110.0752,109.9784,109.9784,36164.0
2021-12-10 11:55:00,113.55,113.72,113.55,113.72,4400.0,109.9494,110.114,109.9494,110.114,4400.0
2021-12-10 12:00:00,113.64,113.75,113.64,113.67,5684.0,110.0365,110.143,110.0365,110.0656,5684.0
2021-12-10 12:05:00,113.67,113.75,113.67,113.75,4000.0,110.0656,110.143,110.0656,110.143,4000.0
2021-12-10 12:10:00,113.71,113.79,113.71,113.79,3476.0,110.1043,110.1818,110.1043,110.1818,3476.0
2021-12-10 12:15:00,113.74,113.74,113.7,113.7,800.0,110.1333,110.1333,110.0946,110.0946,800.0
2021-12-10 12:20:00,113.83,113.99,113.78,113.99,8888.0,110.2205,110.3754,110.1721,110.3754,8888.0
2021-12-10 12:25:00,113.97,113.97,113.9,113.97,6856.0,110.356,110.356,110.2883,110.356,6856.0
2021-12-10 12:30:00,113.94,113.95,113.66,113.72,19780.0,110.327,110.3367,110.0559,110.114,19780.0
2021-12-10 12:35:00,113.75,113.94,113.75,113.92,10052.0,110.143,110.327,110.143,110.3076,10052.0
2021-12-10 12:40:00,113.87,113.94,113.79,113.83,16084.0,110.2592,110.327,110.1818,110.2205,16084.0
2021-12-10 12:45:00,113.94,113.96,113.94,113.96,800.0,110.327,110.3464,110.327,110.3464,800.0
2021-12-10 12:50:00,114.02,114.12,114.0,114.01,5624.0,110.4045,110.5013,110.3851,110.3948,5624.0
2021-12-10 12:55:00,114.0,114.07,113.95,114.07,42408.0,110.3851,110.4529,110.3367,110.4529,42408.0
2021-12-10 13:00:00,114.11,114.13,114.01,114.11,6888.0,110.4916,110.511,110.3948,110.4916,6888.0
2021-12-10 13:05:00,114.08,114.19,114.08,114.14,5236.0,110.4626,110.5691,110.4626,110.5207,5236.0
2021-12-10 13:10:00,114.18,114.18,114.06,114.08,5644.0,110.5594,110.5594,110.4432,110.4626,5644.0
2021-12-10 13:15:00,113.99,114.16,113.99,114.08,11516.0,110.3754,110.54,110.3754,110.4626,11516.0
2021-12-10 13:20:00,114.13,114.13,114.06,114.1,7888.0,110.511,110.511,110.4432,110.4819,7888.0
2021-12-10 13:25:00,114.13,114.24,114.13,114.23,2800.0,110.511,110.6175,110.511,110.6078,2800.0
2021-12-10 13:30:00,114.23,114.28,114.23,114.23,5200.0,110.6078,110.6562,110.6078,110.6078,5200.0
2021-12-10 13:35:00,114.27,114.29,114.14,114.29,7984.0,110.6465,110.6659,110.5207,110.6659,7984.0
2021-12-10 13:40:00,114.24,114.28,114.18,114.22,4800.0,110.6175,110.6562,110.5594,110.5981,4800.0
2021-12-10 13:45:00,114.16,114.19,114.1,114.19,5600.0,110.54,110.5691,110.4819,110.5691,5600.0
2021-12-10 13:50:00,114.24,114.34,114.24,114.32,5476.0,110.6175,110.7143,110.6175,110.6949,5476.0
2021-12-10 13:55:00,114.33,114.39,114.29,114.35,15460.0,110.7046,110.7627,110.6659,110.724,15460.0
2021-12-10 14:00:00,114.33,114.47,114.33,114.41,5108.0,110.7046,110.8402,110.7046,110.7821,5108.0
2021-12-10 14:05:00,114.4,114.43,114.33,114.4,6000.0,110.7724,110.8015,110.7046,110.7724,6000.0
2021-12-10 14:10:00,114.4,114.44,114.37,114.42,6000.0,110.7724,110.8111,110.7434,110.7918,6000.0
2021-12-10 14:15:00,114.37,114.5,114.36,114.5,6164.0,110.7434,110.8692,110.7337,110.8692,6164.0
2021-12-10 14:20:00,114.54,114.56,114.49,114.5,3104.0,110.908,110.9273,110.8596,110.8692,3104.0
2021-12-10 14:25:00,114.5,114.5,114.35,114.39,8028.0,110.8692,110.8692,110.724,110.7627,8028.0
2021-12-10 14:30:00,114.42,114.45,114.32,114.32,4280.0,110.7918,110.8208,110.6949,110.6949,4280.0
2021-12-10 14:35:00,114.2,114.24,114.14,114.24,3600.0,110.5788,110.6175,110.5207,110.6175,3600.0
2021-12-10 14:40:00,114.25,114.25,114.15,114.17,7004.0,110.6272,110.6272,110.5303,110.5497,7004.0
2021-12-10 14:45:00,114.09,114.09,114.01,114.08,6464.0,110.4722,110.4722,110.3948,110.4626,6464.0
2021-12-10 14:50:00,114.08,114.08,114.08,114.08,400.0,110.4626,110.4626,110.4626,110.4626,400.0
2021-12-10 14:55:00,114.11,114.11,113.82,113.84,9260.0,110.4916,110.4916,110.2108,110.2302,9260.0
2021-12-10 15:00:00,113.83,113.93,113.83,113.84,3056.0,110.2205,110.3173,110.2205,110.2302,3056.0
2021-12-10 15:05:00,113.77,114.06,113.69,113.97,7688.0,110.1624,110.4432,110.0849,110.356,7688.0
2021-12-10 15:10:00,114.09,114.11,113.95,114.02,8376.0,110.4722,110.4916,110.3367,110.4045,8376.0
2021-12-10 15:15:00,113.98,114.12,113.98,114.12,2236.0,110.3657,110.5013,110.3657,110.5013,2236.0
2021-12-10 15:20:00,114.14,114.26,114.14,114.26,5200.0,110.5207,110.6369,110.5207,110.6369,5200.0
2021-12-10 15:25:00,114.21,114.27,114.2,114.24,7064.0,110.5884,110.6465,110.5788,110.6175,7064.0
2021-12-10 15:30:00,114.29,114.44,114.29,114.38,4800.0,110.6659,110.8111,110.6659,110.753,4800.0
2021-12-10 15:35:00,114.44,114.47,114.37,114.41,6288.0,110.8111,110.8402,110.7434,110.7821,6288.0
2021-12-10 15:40:00,114.38,114.42,114.37,114.41,3600.0,110.753,110.7918,110.7434,110.7821,3600.0
2021-12-10 15:45:00,114.42,114.61,114.42,114.61,13988.0,110.7918,110.9758,110.7918,110.9758,13988.0
2021-12-10 15:50:00,114.72,114.77,114.65,114.65,34288.0,111.0823,111.1307,111.0145,111.0145,34288.0
2021-12-10 15:55:00,114.62,114.8,114.54,114.65,64800.0,110.9854,111.1597,110.908,111.0145,64800.0
2021-12-13 09:30:00,114.5,115.18,113.89,115.08,119604.0,110.8692,111.5277,110.2786,111.4308,119604.0
2021-12-13 09:35:00,115.23,115.36,114.1,114.1,29640.0,111.5761,111.702,110.4819,110.4819,29640.0
2021-12-13 09:40:00,114.06,114.28,114.06,114.28,3200.0,110.4432,110.6562,110.4432,110.6562,3200.0
2021-12-13 09:45:00,113.94,114.06,113.54,113.54,10900.0,110.327,110.4432,109.9397,109.9397,10900.0
2021-12-13 09:50:00,113.65,113.98,113.54,113.97,35000.0,110.0462,110.3657,109.9397,110.356,35000.0
2021-12-13 09:55:00,113.94,114.05,113.9,113.98,10000.0,110.327,110.4335,110.2883,110.3657,10000.0
2021-12-13 10:00:00,113.73,114.16,113.73,114.09,9200.0,110.1237,110.54,110.1237,110.4722,9200.0
2021-12-13 10:05:00,114.09,114.36,114.05,114.32,11632.0,110.4722,110.7337,110.4335,110.6949,11632.0
2021-12-13 10:10:00,114.24,114.76,114.24,114.69,32400.0,110.6175,111.121,110.6175,111.0532,32400.0
2021-12-13 10:15:00,114.73,114.75,114.58,114.59,10968.0,111.0919,111.1113,110.9467,110.9564,10968.0
2021-12-13 10:20:00,114.58,114.64,114.49,114.52,6600.0,110.9467,111.0048,110.8596,110.8886,6600.0
2021-12-13 10:25:00,114.53,114.53,114.43,114.51,8804.0,110.8983,110.8983,110.8015,110.8789,8804.0
2021-12-13 10:30:00,114.51,114.51,114.31,114.31,6920.0,110.8789,110.8789,110.6853,110.6853,6920.0
2021-12-13 10:35:00,114.43,114.7,114.43,114.7,25936.0,110.8015,111.0629,110.8015,111.0629,25936.0
2021-12-13 10:40:00,114.69,114.74,114.46,114.46,10064.0,111.0532,111.1016,110.8305,110.8305,10064.0
2021-12-13 10:45:00,114.5,114.83,114.5,114.83,18876.0,110.8692,111.1888,110.8692,111.1888,18876.0
2021-12-13 10:50:00,114.88,115.0,114.76,114.83,18464.0,111.2372,111.3534,111.121,111.1888,18464.0
2021-12-13 10:55:00,114.91,115.13,114.89,115.13,10092.0,111.2662,111.4793,111.2469,111.4793,10092.0
2021-12-13 11:00:00,115.04,115.16,114.65,114.65,9900.0,111.3921,111.5083,111.0145,111.0145,9900.0
2021-12-13 11:05:00,114.79,114.83,114.74,114.8,3876.0,111.15,111.1888,111.1016,111.1597,3876.0
2021-12-13 11:10:00,114.84,114.84,114.7,114.73,4024.0,111.1985,111.1985,111.0629,111.0919,4024.0
2021-12-13 11:15:00,114.74,114.79,114.67,114.67,13956.0,111.1016,111.15,111.0338,111.0338,13956.0
2021-12-13 11:20:00,114.35,114.37,114.24,114.24,2028.0,110.724,110.7434,110.6175,110.6175,2028.0
2021-12-13 11:25:00,114.18,114.43,114.15,114.43,11628.0,110.5594,110.8015,110.5303,110.8015,11628.0
2021-12-13 11:30:00,114.39,114.39,114.21,114.27,9044.0,110.7627,110.7627,110.5884,110.6465,9044.0
2021-12-13 11:35:00,114.39,114.55,114.33,114.55,4200.0,110.7627,110.9177,110.7046,110.9177,4200.0
2021-12-13 11:40:00,114.6,114.7,114.51,114.68,11760.0,110.9661,111.0629,110.8789,111.0435,11760.0
2021-12-13 11:45:00,114.69,114.82,114.59,114.68,15504.0,111.0532,111.1791,110.9564,111.0435,15504.0
2021-12-13 11:50:00,114.59,114.6,114.55,114.55,1600.0,110.9564,110.9661,110.9177,110.9177,1600.0
2021-12-13 11:55:00,114.54,114.63,114.51,114.51,7364.0,110.908,110.9951,110.8789,110.8789,7364.0
2021-12-13 12:00:00,114.5,114.5,114.21,114.37,6960.0,110.8692,110.8692,110.5884,110.7434,6960.0
2021-12-13 12:05:00,114.46,114.83,114.45,114.67,12752.0,110.8305,111.1888,110.8208,111.0338,12752.0
2021-12-13 12:10:00,114.72,114.76,114.72,114.76,2800.0,111.0823,111.121,111.0823,111.121,2800.0
2021-12-13 12:15:00,114.74,114.78,114.66,114.74,6144.0,111.1016,111.1404,111.0242,111.1016,6144.0
2021-12-13 12:20:00,114.64,114.75,114.64,114.64,4796.0,111.0048,111.1113,111.0048,111.0048,4796.0
2021-12-13 12:25:00,114.54,114.71,114.49,114.71,18140.0,110.908,111.0726,110.8596,111.0726,18140.0
2021-12-13 12:30:00,114.67,114.67,114.61,114.61,10772.0,111.0338,111.0338,110.9758,110.9758,10772.0
2021-12-13 12:35:00,114.55,114.69,114.54,114.65,5220.0,110.9177,111.0532,110.908,111.0145,5220.0
2021-12-13 12:40:00,114.7,114.93,114.61,114.93,8580.0,111.0629,111.2856,110.9758,111.2856,8580.0
2021-12-13 12:45:00,114.82,114.89,114.68,114.68,12112.0,111.1791,111.2469,111.0435,111.0435,12112.0
2021-12-13 12:50:00,114.71,114.72,114.51,114.66,16376.0,111.0726,111.0823,110.8789,111.0242,16376.0
2021-12-13 12:55:00,114.57,114.71,114.49,114.71,23616.0,110.937,111.0726,110.8596,111.0726,23616.0
2021-12-13 13:00:00,114.67,114.81,114.67,114.8,10900.0,111.0338,111.1694,111.0338,111.1597,10900.0
2021-12-13 13:05:00,114.75,114.84,114.74,114.74,6412.0,111.1113,111.1985,111.1016,111.1016,6412.0
2021-12-13 13:10:00,114.83,114.83,114.77,114.77,4740.0,111.1888,111.1888,111.1307,111.1307,4740.0
2021-12-13 13:15:00,114.75,114.75,114.61,114.61,5200.0,111.1113,111.1113,110.9758,110.9758,5200.0
2021-12-13 13:20:00,114.59,114.63,114.46,114.48,4400.0,110.9564,110.9951,110.8305,110.8499,4400.0
2021-12-13 13:25:00,114.47,114.59,114.47,114.59,6400.0,110.8402,110.9564,110.8402,110.9564,6400.0
2021-12-13 13:30:00,114.55,114.55,114.47,114.47,3260.0,110.9177,110.9177,110.8402,110.8402,3260.0
2021-12-13 13:35:00,114.33,114.33,114.17,114.17,2848.0,110.7046,110.7046,110.5497,110.5497,2848.0
2021-12-13 13:40:00,114.2,114.33,114.2,114.21,5196.0,110.5788,110.7046,110.5788,110.5884,5196.0
2021-12-13 13:45:00,114.22,114.22,113.96,113.96,4000.0,110.5981,110.5981,110.3464,110.3464,4000.0
2021-12-13 13:50:00,114.01,114.16,114.01,114.03,8448.0,110.3948,110.54,110.3948,110.4141,8448.0
2021-12-13 13:55:00,114.04,114.11,113.97,114.11,3040.0,110.4238,110.4916,110.356,110.4916,3040.0
2021-12-13 14:00:00,114.1,114.1,114.01,114.01,3744.0,110.4819,110.4819,110.3948,110.3948,3744.0
2021-12-13 14:05:00,113.88,114.16,113.87,114.16,7968.0,110.2689,110.54,110.2592,110.54,7968.0
2021-12-13 14:10:00,114.07,114.16,114.07,114.16,1600.0,110.4529,110.54,110.4529,110.54,1600.0
2021-12-13 14:15:00,114.11,114.24,114.11,114.22,5136.0,110.4916,110.6175,110.4916,110.5981,5136.0
2021-12-13 14:20:00,114.21,114.31,114.21,114.24,3600.0,110.5884,110.6853,110.5884,110.6175,3600.0
2021-12-13 14:25:00,114.2,114.2,114.15,114.15,800.0,110.5788,110.5788,110.5303,110.5303,800.0
2021-12-13 14:30:00,114.22,114.29,114.2,114.26,8400.0,110.5981,110.6659,110.5788,110.6369,8400.0
2021-12-13 14:35:00,114.29,114.54,114.29,114.54,22048.0,110.6659,110.908,110.6659,110.908,22048.0
2021-12-13 14:40:00,114.54,114.57,114.53,114.53,6400.0,110.908,110.937,110.8983,110.8983,6400.0
2021-12-13 14:45:00,114.53,114.54,114.49,114.54,7200.0,110.8983,110.908,110.8596,110.908,7200.0
2021-12-13 14:50:00,114.49,114.52,114.45,114.49,2800.0,110.8596,110.8886,110.8208,110.8596,2800.0
2021-12-13 14:55:00,114.47,114.6,114.47,114.58,14052.0,110.8402,110.9661,110.8402,110.9467,14052.0
2021-12-13 15:00:00,114.59,114.7,114.55,114.55,11108.0,110.9564,111.0629,110.9177,110.9177,11108.0
2021-12-13 15:05:00,114.53,114.53,114.32,114.35,6000.0,110.8983,110.8983,110.6949,110.724,6000.0
2021-12-13 15:10:00,114.39,114.42,114.36,114.36,4000.0,110.7627,110.7918,110.7337,110.7337,4000.0
2021-12-13 15:15:00,114.44,114.44,114.11,114.13,7200.0,110.8111,110.8111,110.4916,110.511,7200.0
2021-12-13 15:20:00,114.13,114.32,114.09,114.32,8400.0,110.511,110.6949,110.4722,110.6949,8400.0
2021-12-13 15:25:00,114.4,114.52,114.36,114.47,21552.0,110.7724,110.8886,110.7337,110.8402,21552.0
2021-12-13 15:30:00,114.47,114.72,114.47,114.72,13600.0,110.8402,111.0823,110.8402,111.0823,13600.0
2021-12-13 15:35:00,114.78,115.05,114.78,114.96,27360.0,111.1404,111.4018,111.1404,111.3147,27360.0
2021-12-13 15:40:00,114.98,115.04,114.88,114.91,10400.0,111.334,111.3921,111.2372,111.2662,10400.0
2021-12-13 15:45:00,114.83,114.97,114.73,114.73,15200.0,111.1888,111.3243,111.0919,111.0919,15200.0
2021-12-13 15:50:00,114.59,114.86,114.53,114.62,51400.0,110.9564,111.2178,110.8983,110.9854,51400.0
2021-12-13 15:55:00,114.56,114.58,114.35,114.45,77856.0,110.9273,110.9467,110.724,110.8208,77856.0
2021-12-14 09:30:00,113.29,114.84,113.29,114.54,91032.0,109.6976,111.1985,109.6976,110.908,91032.0
2021-12-14 09:35:00,114.5,115.17,114.46,115.03,57336.0,110.8692,111.518,110.8305,111.3824,57336.0
2021-12-14 09:40:00,115.16,115.22,114.72,114.72,2000.0,111.5083,111.5664,111.0823,111.0823,2000.0
2021-12-14 09:45:00,114.94,115.05,114.03,114.03,5600.0,111.2953,111.4018,110.4141,110.4141,5600.0
2021-12-14 09:50:00,114.17,114.3,114.06,114.2,2400.0,110.5497,110.6756,110.4432,110.5788,2400.0
2021-12-14 09:55:00,114.17,114.28,114.13,114.26,5600.0,110.5497,110.6562,110.511,110.6369,5600.0
2021-12-14 10:00:00,114.38,114.48,114.2,114.34,3500.0,110.753,110.8499,110.5788,110.7143,3500.0
2021-12-14 10:05:00,114.52,114.59,114.38,114.38,2804.0,110.8886,110.9564,110.753,110.753,2804.0
2021-12-14 10:10:00,114.36,114.36,113.95,114.03,7752.0,110.7337,110.7337,110.3367,110.4141,7752.0
2021-12-14 10:15:00,113.97,114.11,113.74,113.88,11680.0,110.356,110.4916,110.1333,110.2689,11680.0
2021-12-14 10:20:00,113.51,113.51,113.51,113.51,400.0,109.9106,109.9106,109.9106,109.9106,400.0
2021-12-14 10:25:00,113.61,113.72,113.5,113.5,10400.0,110.0075,110.114,109.901,109.901,10400.0
2021-12-14 10:30:00,113.42,113.61,113.29,113.36,11768.0,109.8235,110.0075,109.6976,109.7654,11768.0
2021-12-14 10:35:00,113.34,113.34,112.79,112.79,13392.0,109.746,109.746,109.2135,109.2135,13392.0
2021-12-14 10:40:00,112.85,113.0,112.69,112.73,9200.0,109.2716,109.4168,109.1166,109.1554,9200.0
2021-12-14 10:45:00,112.73,112.83,112.22,112.3,7600.0,109.1554,109.2522,108.6615,108.739,7600.0
2021-12-14 10:50:00,112.33,112.53,112.33,112.44,4800.0,108.7681,108.9617,108.7681,108.8746,4800.0
2021-12-14 10:55:00,112.35,112.35,112.06,112.22,4424.0,108.7874,108.7874,108.5066,108.6615,4424.0
2021-12-14 11:00:00,112.39,112.39,111.96,111.97,7176.0,108.8261,108.8261,108.4098,108.4195,7176.0
2021-12-14 11:05:00,112.14,112.14,111.89,111.95,4072.0,108.5841,108.5841,108.342,108.4001,4072.0
2021-12-14 11:10:00,111.99,112.1,111.88,111.88,5200.0,108.4388,108.5453,108.3323,108.3323,5200.0
2021-12-14 11:15:00,111.87,112.11,111.78,111.78,8000.0,108.3226,108.555,108.2355,108.2355,8000.0
2021-12-14 11:20:00,111.83,111.89,111.72,111.72,5492.0,108.2839,108.342,108.1774,108.1774,5492.0
2021-12-14 11:25:00,111.87,112.02,111.8,112.0,8800.0,108.3226,108.4679,108.2549,108.4485,8800.0
2021-12-14 11:30:00,111.9,111.9,111.83,111.83,1600.0,108.3517,108.3517,108.2839,108.2839,1600.0
2021-12-14 11:35:00,111.84,111.86,111.77,111.79,4000.0,108.2936,108.313,108.2258,108.2452,4000.0
2021-12-14 11:40:00,111.79,111.91,111.79,111.81,18000.0,108.2452,108.3614,108.2452,108.2645,18000.0
2021-12-14 11:45:00,111.71,111.93,111.68,111.7,5600.0,108.1677,108.3807,108.1387,108.158,5600.0
2021-12-14 11:50:00,111.72,111.74,111.64,111.64,4556.0,108.1774,108.1968,108.0999,108.0999,4556.0
2021-12-14 11:55:00,111.5,111.56,111.39,111.51,5200.0,107.9644,108.0225,107.8579,107.9741,5200.0
2021-12-14 12:00:00,111.5,111.5,111.35,111.35,2400.0,107.9644,107.9644,107.8191,107.8191,2400.0
2021-12-14 12:05:00,111.26,111.36,111.22,111.27,16556.0,107.732,107.8288,107.6932,107.7417,16556.0
2021-12-14 12:10:00,111.27,111.27,111.01,111.01,3200.0,107.7417,107.7417,107.4899,107.4899,3200.0
2021-12-14 12:15:00,110.98,110.98,110.74,110.94,12776.0,107.4609,107.4609,107.2285,107.4221,12776.0
2021-12-14 12:20:00,110.84,111.16,110.82,111.16,12428.0,107.3253,107.6352,107.3059,107.6352,12428.0
2021-12-14 12:25:00,111.09,111.09,111.04,111.06,1600.0,107.5674,107.5674,107.519,107.5383,1600.0
2021-12-14 12:30:00,111.02,111.08,110.67,110.67,10404.0,107.4996,107.5577,107.1607,107.1607,10404.0
2021-12-14 12:35:00,110.76,110.85,110.63,110.63,8076.0,107.2478,107.335,107.122,107.122,8076.0
2021-12-14 12:40:00,110.51,110.62,110.47,110.52,6400.0,107.0058,107.1123,106.967,107.0154,6400.0
2021-12-14 12:45:00,110.59,110.69,110.46,110.69,59652.0,107.0832,107.1801,106.9573,107.1801,59652.0
2021-12-14 12:50:00,110.75,110.93,110.69,110.93,10400.0,107.2382,107.4124,107.1801,107.4124,10400.0
2021-12-14 12:55:00,110.98,111.1,110.9,110.92,5652.0,107.4609,107.5771,107.3834,107.4028,5652.0
2021-12-14 13:00:00,110.81,110.97,110.81,110.97,3600.0,107.2962,107.4512,107.2962,107.4512,3600.0
2021-12-14 13:05:00,110.95,111.1,110.95,110.99,6940.0,107.4318,107.5771,107.4318,107.4705,6940.0
2021-12-14 13:10:00,110.98,111.04,110.51,110.6,26440.0,107.4609,107.519,107.0058,107.0929,26440.0
2021-12-14 13:15:00,110.54,110.54,110.41,110.48,3600.0,107.0348,107.0348,106.9089,106.9767,3600.0
2021-12-14 13:20:00,110.54,110.6,110.47,110.47,16092.0,107.0348,107.0929,106.967,106.967,16092.0
2021-12-14 13:25:00,110.46,110.72,110.46,110.68,7536.0,106.9573,107.2091,106.9573,107.1704,7536.0
2021-12-14 13:30:00,110.65,110.71,110.58,110.71,3600.0,107.1413,107.1994,107.0735,107.1994,3600.0
2021-12-14 13:35:00,110.74,110.79,110.65,110.69,4184.0,107.2285,107.2769,107.1413,107.1801,4184.0
2021-12-14 13:40:00,110.76,110.8,110.76,110.79,2800.0,107.2478,107.2866,107.2478,107.2769,2800.0
2021-12-14 13:45:00,110.82,110.82,110.71,110.8,4412.0,107.3059,107.3059,107.1994,107.2866,4412.0
2021-12-14 13:50:00,110.81,110.89,110.71,110.71,7432.0,107.2962,107.3737,107.1994,107.1994,7432.0
2021-12-14 13:55:00,110.73,110.87,110.73,110.87,3200.0,107.2188,107.3543,107.2188,107.3543,3200.0
2021-12-14 14:00:00,110.88,111.16,110.83,111.16,4400.0,107.364,107.6352,107.3156,107.6352,4400.0
2021-12-14 14:05:00,111.23,111.34,111.08,111.33,6000.0,107.7029,107.8094,107.5577,107.7998,6000.0
2021-12-14 14:10:00,111.38,111.53,111.37,111.53,2000.0,107.8482,107.9934,107.8385,107.9934,2000.0
2021-12-14 14:15:00,111.46,111.53,111.42,111.52,3776.0,107.9256,107.9934,107.8869,107.9837,3776.0
2021-12-14 14:20:00,111.58,111.6,111.49,111.6,7492.0,108.0418,108.0612,107.9547,108.0612,7492.0
2021-12-14 14:25:00,111.66,111.67,111.52,111.63,2800.0,108.1193,108.129,107.9837,108.0902,2800.0
2021-12-14 14:30:00,111.57,111.62,111.53,111.62,5600.0,108.0321,108.0806,107.9934,108.0806,5600.0
2021-12-14 14:35:00,111.54,111.59,111.52,111.57,5600.0,108.0031,108.0515,107.9837,108.0321,5600.0
2021-12-14 14:40:00,111.59,111.9,111.59,111.88,10992.0,108.0515,108.3517,108.0515,108.3323,10992.0
2021-12-14 14:45:00,111.86,111.89,111.83,111.86,2800.0,108.313,108.342,108.2839,108.313,2800.0
2021-12-14 14:50:00,111.82,111.93,111.77,111.85,4748.0,108.2742,108.3807,108.2258,108.3033,4748.0
2021-12-14 14:55:00,111.85,111.91,111.78,111.8,6264.0,108.3033,108.3614,108.2355,108.2549,6264.0
2021-12-14 15:00:00,111.85,111.96,111.83,111.94,14092.0,108.3033,108.4098,108.2839,108.3904,14092.0
2021-12-14 15:05:00,112.01,112.1,111.92,112.1,6400.0,108.4582,108.5453,108.3711,108.5453,6400.0
2021-12-14 15:10:00,112.17,112.29,112.16,112.28,12000.0,108.6131,108.7293,108.6034,108.7196,12000.0
2021-12-14 15:15:00,112.3,112.3,112.21,112.23,6092.0,108.739,108.739,108.6519,108.6712,6092.0
2021-12-14 15:20:00,112.16,112.3,112.15,112.26,7316.0,108.6034,108.739,108.5938,108.7003,7316.0
2021-12-14 15:25:00,112.23,112.23,111.95,112.17,12064.0,108.6712,108.6712,108.4001,108.6131,12064.0
2021-12-14 15:30:00,112.17,112.36,112.12,112.36,11956.0,108.6131,108.7971,108.5647,108.7971,11956.0
2021-12-14 15:35:00,112.4,112.62,112.4,112.5,10408.0,108.8358,109.0489,108.8358,108.9327,10408.0
2021-12-14 15:40:00,112.44,112.57,112.33,112.35,14648.0,108.8746,109.0004,108.7681,108.7874,14648.0
2021-12-14 15:45:00,112.31,112.56,112.27,112.36,43604.0,108.7487,108.9908,108.71,108.7971,43604.0
2021-12-14 15:50:00,112.33,112.45,111.98,111.99,48656.0,108.7681,108.8842,108.4291,108.4388,48656.0
2021-12-14 15:55:00,112.03,112.26,111.92,112.2,84452.0,108.4776,108.7003,108.3711,108.6422,84452.0
2021-12-15 09:30:00,112.55,112.61,112.42,112.61,14664.0,108.9811,109.0392,108.8552,109.0392,14664.0
2021-12-15 09:35:00,113.1,113.41,112.94,113.17,12260.0,109.5136,109.8138,109.3587,109.5814,12260.0
2021-12-15 09:40:00,113.13,113.26,112.86,112.86,9356.0,109.5427,109.6686,109.2812,109.2812,9356.0
2021-12-15 09:45:00,112.94,113.46,112.9,113.18,9200.0,109.3587,109.8622,109.32,109.5911,9200.0
2021-12-15 09:50:00,113.26,113.26,113.0,113.19,4000.0,109.6686,109.6686,109.4168,109.6008,4000.0
2021-12-15 09:55:00,113.19,113.31,112.52,112.66,9068.0,109.6008,109.717,108.952,109.0876,9068.0
2021-12-15 10:00:00,112.52,112.69,112.4,112.64,10076.0,108.952,109.1166,108.8358,109.0682,10076.0
2021-12-15 10:05:00,112.69,112.81,112.65,112.81,4400.0,109.1166,109.2328,109.0779,109.2328,4400.0
2021-12-15 10:10:00,112.85,112.97,112.83,112.96,4088.0,109.2716,109.3878,109.2522,109.3781,4088.0
2021-12-15 10:15:00,112.95,113.13,112.89,112.93,6692.0,109.3684,109.5427,109.3103,109.349,6692.0
2021-12-15 10:20:00,112.91,112.91,112.78,112.83,4800.0,109.3297,109.3297,109.2038,109.2522,4800.0
2021-12-15 10:25:00,112.95,112.99,112.92,112.92,4800.0,109.3684,109.4071,109.3393,109.3393,4800.0
2021-12-15 10:30:00,113.16,113.24,113.12,113.16,6000.0,109.5717,109.6492,109.533,109.5717,6000.0
2021-12-15 10:35:00,113.1,113.17,113.06,113.09,11972.0,109.5136,109.5814,109.4749,109.504,11972.0
2021-12-15 10:40:00,113.1,113.17,113.05,113.14,54000.0,109.5136,109.5814,109.4652,109.5524,54000.0
2021-12-15 10:45:00,113.12,113.19,113.06,113.08,12800.0,109.533,109.6008,109.4749,109.4943,12800.0
2021-12-15 10:50:00,113.04,113.04,112.71,112.8,35772.0,109.4555,109.4555,109.136,109.2231,35772.0
2021-12-15 10:55:00,112.78,113.09,112.75,113.06,14000.0,109.2038,109.504,109.1747,109.4749,14000.0
2021-12-15 11:00:00,113.01,113.15,113.01,113.15,5600.0,109.4265,109.562,109.4265,109.562,5600.0
2021-12-15 11:05:00,113.11,113.13,113.05,113.11,5600.0,109.5233,109.5427,109.4652,109.5233,5600.0
2021-12-15 11:10:00,113.13,113.13,113.0,113.01,4980.0,109.5427,109.5427,109.4168,109.4265,4980.0
2021-12-15 11:15:00,112.96,112.96,112.85,112.93,6604.0,109.3781,109.3781,109.2716,109.349,6604.0
2021-12-15 11:20:00,112.86,112.92,112.74,112.74,9996.0,109.2812,109.3393,109.165,109.165,9996.0
2021-12-15 11:25:00,112.79,112.92,112.61,112.64,14812.0,109.2135,109.3393,109.0392,109.0682,14812.0
2021-12-15 11:30:00,112.66,112.96,112.61,112.79,30800.0,109.0876,109.3781,109.0392,109.2135,30800.0
2021-12-15 11:35:00,112.9,112.94,112.9,112.94,2800.0,109.32,109.3587,109.32,109.3587,2800.0
2021-12-15 11:40:00,112.85,113.05,112.85,113.05,5360.0,109.2716,109.4652,109.2716,109.4652,5360.0
2021-12-15 11:45:00,113.07,113.29,113.07,113.29,4000.0,109.4846,109.6976,109.4846,109.6976,4000.0
2021-12-15 11:50:00,113.22,113.3,113.22,113.22,1952.0,109.6298,109.7073,109.6298,109.6298,1952.0
2021-12-15 11:55:00,113.34,113.34,113.22,113.34,5728.0,109.746,109.746,109.6298,109.746,5728.0
2021-12-15 12:00:00,113.33,113.37,113.23,113.24,4304.0,109.7363,109.7751,109.6395,109.6492,4304.0
2021-12-15 12:05:00,113.21,113.21,113.07,113.18,5600.0,109.6201,109.6201,109.4846,109.5911,5600.0
2021-12-15 12:10:00,113.17,113.23,113.17,113.23,2800.0,109.5814,109.6395,109.5814,109.6395,2800.0
2021-12-15 12:15:00,113.26,113.28,113.18,113.28,3200.0,109.6686,109.6879,109.5911,109.6879,3200.0
2021-12-15 12:20:00,113.24,113.31,113.21,113.28,6212.0,109.6492,109.717,109.6201,109.6879,6212.0
2021-12-15 12:25:00,113.24,113.37,113.24,113.37,8400.0,109.6492,109.7751,109.6492,109.7751,8400.0
2021-12-15 12:30:00,113.36,113.36,113.26,113.28,5000.0,109.7654,109.7654,109.6686,109.6879,5000.0
2021-12-15 12:35:00,113.27,113.3,113.23,113.25,2400.0,109.6782,109.7073,109.6395,109.6589,2400.0
2021-12-15 12:40:00,113.18,113.18,113.08,113.08,6400.0,109.5911,109.5911,109.4943,109.4943,6400.0
2021-12-15 12:45:00,113.13,113.37,113.13,113.28,4800.0,109.5427,109.7751,109.5427,109.6879,4800.0
2021-12-15 12:50:00,113.2,113.39,113.2,113.39,1600.0,109.6105,109.7944,109.6105,109.7944,1600.0
2021-12-15 12:55:00,113.39,113.42,113.39,113.41,2000.0,109.7944,109.8235,109.7944,109.8138,2000.0
2021-12-15 13:00:00,113.33,113.44,113.33,113.44,3392.0,109.7363,109.8429,109.7363,109.8429,3392.0
2021-12-15 13:05:00,113.51,113.61,113.47,113.56,39600.0,109.9106,110.0075,109.8719,109.959,39600.0
2021-12-15 13:10:00,113.69,113.85,113.6,113.75,13588.0,110.0849,110.2399,109.9978,110.143,13588.0
2021-12-15 13:15:00,113.71,113.76,113.67,113.68,2000.0,110.1043,110.1527,110.0656,110.0752,2000.0
2021-12-15 13:20:00,113.63,113.63,113.52,113.53,3200.0,110.0268,110.0268,109.9203,109.93,3200.0
2021-12-15 13:25:00,113.56,113.6,113.51,113.55,3600.0,109.959,109.9978,109.9106,109.9494,3600.0
2021-12-15 13:30:00,113.59,113.76,113.58,113.58,12712.0,109.9881,110.1527,109.9784,109.9784,12712.0
2021-12-15 13:35:00,113.45,113.45,113.43,113.43,1348.0,109.8525,109.8525,109.8332,109.8332,1348.0
2021-12-15 13:40:00,113.44,113.49,113.44,113.49,2800.0,109.8429,109.8913,109.8429,109.8913,2800.0
2021-12-15 13:45:00,113.5,113.53,113.42,113.42,3600.0,109.901,109.93,109.8235,109.8235,3600.0
2021-12-15 13:50:00,113.3,113.31,113.28,113.28,4000.0,109.7073,109.717,109.6879,109.6879,4000.0
2021-12-15 13:55:00,113.28,113.39,113.2,113.32,8104.0,109.6879,109.7944,109.6105,109.7267,8104.0
2021-12-15 14:00:00,113.24,113.66,112.68,113.56,12800.0,109.6492,110.0559,109.107,109.959,12800.0
2021-12-15 14:05:00,113.75,113.88,113.58,113.6,9392.0,110.143,110.2689,109.9784,109.9978,9392.0
2021-12-15 14:10:00,113.48,113.83,113.46,113.75,14456.0,109.8816,110.2205,109.8622,110.143,14456.0
2021-12-15 14:15:00,113.76,113.85,113.67,113.73,11600.0,110.1527,110.2399,110.0656,110.1237,11600.0
2021-12-15 14:20:00,113.6,113.64,113.41,113.43,11580.0,109.9978,110.0365,109.8138,109.8332,11580.0
2021-12-15 14:25:00,113.42,113.48,113.05,113.41,16848.0,109.8235,109.8816,109.4652,109.8138,16848.0
2021-12-15 14:30:00,113.45,113.45,113.22,113.22,3268.0,109.8525,109.8525,109.6298,109.6298,3268.0
2021-12-15 14:35:00,113.3,113.69,113.17,113.64,38200.0,109.7073,110.0849,109.5814,110.0365,38200.0
2021-12-15 14:40:00,113.65,113.8,113.47,113.48,5220.0,110.0462,110.1914,109.8719,109.8816,5220.0
2021-12-15 14:45:00,113.39,113.8,113.38,113.8,4800.0,109.7944,110.1914,109.7848,110.1914,4800.0
2021-12-15 14:50:00,113.63,113.82,113.48,113.71,6488.0,110.0268,110.2108,109.8816,110.1043,6488.0
2021-12-15 14:55:00,113.74,113.75,113.27,113.35,3916.0,110.1333,110.143,109.6782,109.7557,3916.0
2021-12-15 15:00:00,113.42,113.72,113.41,113.69,4144.0,109.8235,110.114,109.8138,110.0849,4144.0
2021-12-15 15:05:00,113.74,114.03,113.74,113.96,11012.0,110.1333,110.4141,110.1333,110.3464,11012.0
2021-12-15 15:10:00,114.0,114.06,113.95,114.05,9200.0,110.3851,110.4432,110.3367,110.4335,9200.0
2021-12-15 15:15:00,114.19,114.39,114.19,114.29,12096.0,110.5691,110.7627,110.5691,110.6659,12096.0
2021-12-15 15:20:00,114.39,114.57,114.38,114.57,10004.0,110.7627,110.937,110.753,110.937,10004.0
2021-12-15 15:25:00,114.54,114.54,114.41,114.5,27228.0,110.908,110.908,110.7821,110.8692,27228.0
2021-12-15 15:30:00,114.5,114.56,114.25,114.36,15184.0,110.8692,110.9273,110.6272,110.7337,15184.0
2021-12-15 15:35:00,114.4,114.5,114.32,114.35,13788.0,110.7724,110.8692,110.6949,110.724,13788.0
2021-12-15 15:40:00,114.39,114.46,114.11,114.15,9340.0,110.7627,110.8305,110.4916,110.5303,9340.0
2021-12-15 15:45:00,114.22,114.24,113.71,113.71,34964.0,110.5981,110.6175,110.1043,110.1043,34964.0
2021-12-15 15:50:00,113.75,114.54,113.72,114.47,81440.0,110.143,110.908,110.114,110.8402,81440.0
2021-12-15 15:55:00,114.45,114.63,114.34,114.49,63704.0,110.8208,110.9951,110.7143,110.8596,63704.0
2021-12-16 09:30:00,115.19,115.19,114.58,114.58,18840.0,111.5374,111.5374,110.9467,110.9467,18840.0
2021-12-16 09:35:00,114.78,115.17,114.71,114.83,37012.0,111.1404,111.518,111.0726,111.1888,37012.0
2021-12-16 09:40:00,114.84,114.89,114.6,114.81,8892.0,111.1985,111.2469,110.9661,111.1694,8892.0
2021-12-16 09:45:00,114.77,115.16,114.77,114.81,8000.0,111.1307,111.5083,111.1307,111.1694,8000.0
2021-12-16 09:50:00,114.33,114.33,114.1,114.23,3384.0,110.7046,110.7046,110.4819,110.6078,3384.0
2021-12-16 09:55:00,114.12,114.12,113.82,113.94,8440.0,110.5013,110.5013,110.2108,110.327,8440.0
2021-12-16 10:00:00,113.79,113.88,113.63,113.63,2800.0,110.1818,110.2689,110.0268,110.0268,2800.0
2021-12-16 10:05:00,113.76,113.86,113.71,113.79,4000.0,110.1527,110.2495,110.1043,110.1818,4000.0
2021-12-16 10:10:00,113.77,113.77,113.66,113.74,3200.0,110.1624,110.1624,110.0559,110.1333,3200.0
2021-12-16 10:15:00,113.8,113.96,113.8,113.92,3204.0,110.1914,110.3464,110.1914,110.3076,3204.0
2021-12-16 10:20:00,113.93,114.09,113.78,114.09,40996.0,110.3173,110.4722,110.1721,110.4722,40996.0
2021-12-16 10:25:00,114.23,114.7,114.23,114.54,11980.0,110.6078,111.0629,110.6078,110.908,11980.0
2021-12-16 10:30:00,114.52,114.52,114.41,114.41,2964.0,110.8886,110.8886,110.7821,110.7821,2964.0
2021-12-16 10:35:00,114.39,114.39,114.08,114.21,3972.0,110.7627,110.7627,110.4626,110.5884,3972.0
2021-12-16 10:40:00,114.23,114.27,114.13,114.13,4400.0,110.6078,110.6465,110.511,110.511,4400.0
2021-12-16 10:45:00,114.08,114.27,114.08,114.27,4000.0,110.4626,110.6465,110.4626,110.6465,4000.0
2021-12-16 10:50:00,114.29,114.29,113.63,113.64,10400.0,110.6659,110.6659,110.0268,110.0365,10400.0
2021-12-16 10:55:00,113.52,113.99,113.52,113.99,6800.0,109.9203,110.3754,109.9203,110.3754,6800.0
2021-12-16 11:00:00,114.09,114.09,113.66,113.66,2800.0,110.4722,110.4722,110.0559,110.0559,2800.0
2021-12-16 11:05:00,113.7,113.77,113.65,113.77,2800.0,110.0946,110.1624,110.0462,110.1624,2800.0
2021-12-16 11:10:00,113.82,113.85,113.75,113.85,4308.0,110.2108,110.2399,110.143,110.2399,4308.0
2021-12-16 11:15:00,113.91,114.08,113.89,114.07,4000.0,110.2979,110.4626,110.2786,110.4529,4000.0
2021-12-16 11:20:00,114.14,114.14,113.89,113.89,3808.0,110.5207,110.5207,110.2786,110.2786,3808.0
2021-12-16 11:25:00,113.85,113.98,113.85,113.98,4400.0,110.2399,110.3657,110.2399,110.3657,4400.0
2021-12-16 11:30:00,113.95,113.95,113.76,113.76,6976.0,110.3367,110.3367,110.1527,110.1527,6976.0
2021-12-16 11:35:00,113.76,113.76,113.68,113.73,4000.0,110.1527,110.1527,110.0752,110.1237,4000.0
2021-12-16 11:40:00,113.73,113.92,113.73,113.92,2000.0,110.1237,110.3076,110.1237,110.3076,2000.0
2021-12-16 11:45:00,113.83,114.02,113.83,113.92,3200.0,110.2205,110.4045,110.2205,110.3076,3200.0
2021-12-16 11:50:00,113.78,113.78,113.76,113.76,1600.0,110.1721,110.1721,110.1527,110.1527,1600.0
2021-12-16 11:55:00,113.66,113.69,113.57,113.63,4080.0,110.0559,110.0849,109.9687,110.0268,4080.0
2021-12-16 12:00:00,113.79,113.79,113.74,113.74,3600.0,110.1818,110.1818,110.1333,110.1333,3600.0
2021-12-16 12:05:00,113.66,113.72,113.66,113.72,2400.0,110.0559,110.114,110.0559,110.114,2400.0
2021-12-16 12:10:00,113.76,113.79,113.75,113.75,2400.0,110.1527,110.1818,110.143,110.143,2400.0
2021-12-16 12:15:00,113.77,113.8,113.63,113.8,23212.0,110.1624,110.1914,110.0268,110.1914,23212.0
2021-12-16 12:20:00,114.03,114.26,114.02,114.26,6800.0,110.4141,110.6369,110.4045,110.6369,6800.0
2021-12-16 12:25:00,114.2,114.29,114.1,114.29,16328.0,110.5788,110.6659,110.4819,110.6659,16328.0
2021-12-16 12:30:00,114.24,114.27,114.14,114.27,4152.0,110.6175,110.6465,110.5207,110.6465,4152.0
2021-12-16 12:35:00,114.32,114.34,114.18,114.19,4472.0,110.6949,110.7143,110.5594,110.5691,4472.0
2021-12-16 12:40:00,114.22,114.27,114.15,114.27,3600.0,110.5981,110.6465,110.5303,110.6465,3600.0
2021-12-16 12:45:00,114.3,114.38,114.16,114.16,6000.0,110.6756,110.753,110.54,110.54,6000.0
2021-12-16 12:50:00,114.05,114.14,114.03,114.14,8400.0,110.4335,110.5207,110.4141,110.5207,8400.0
2021-12-16 12:55:00,114.1,114.14,113.96,113.97,11900.0,110.4819,110.5207,110.3464,110.356,11900.0
2021-12-16 13:00:00,114.04,114.06,114.04,114.06,1600.0,110.4238,110.4432,110.4238,110.4432,1600.0
2021-12-16 13:05:00,113.97,114.01,113.84,114.01,5568.0,110.356,110.3948,110.2302,110.3948,5568.0
2021-12-16 13:10:00,114.23,114.3,114.23,114.3,1044.0,110.6078,110.6756,110.6078,110.6756,1044.0
2021-12-16 13:15:00,114.27,114.32,114.16,114.23,3200.0,110.6465,110.6949,110.54,110.6078,3200.0
2021-12-16 13:20:00,114.22,114.3,114.17,114.3,2400.0,110.5981,110.6756,110.5497,110.6756,2400.0
2021-12-16 13:25:00,114.41,114.48,114.24,114.24,4168.0,110.7821,110.8499,110.6175,110.6175,4168.0
2021-12-16 13:30:00,114.33,114.33,114.21,114.21,7600.0,110.7046,110.7046,110.5884,110.5884,7600.0
2021-12-16 13:35:00,114.17,114.21,114.06,114.21,7164.0,110.5497,110.5884,110.4432,110.5884,7164.0
2021-12-16 13:40:00,114.18,114.39,114.17,114.36,4660.0,110.5594,110.7627,110.5497,110.7337,4660.0
2021-12-16 13:45:00,114.23,114.38,114.19,114.19,24484.0,110.6078,110.753,110.5691,110.5691,24484.0
2021-12-16 13:50:00,114.24,114.24,113.93,113.93,29836.0,110.6175,110.6175,110.3173,110.3173,29836.0
2021-12-16 13:55:00,113.92,113.92,113.83,113.89,5600.0,110.3076,110.3076,110.2205,110.2786,5600.0
2021-12-16 14:00:00,113.9,113.95,113.84,113.84,3200.0,110.2883,110.3367,110.2302,110.2302,3200.0
2021-12-16 14:05:00,113.83,113.91,113.71,113.71,7236.0,110.2205,110.2979,110.1043,110.1043,7236.0
2021-12-16 14:10:00,113.71,113.74,113.56,113.56,3200.0,110.1043,110.1333,109.959,109.959,3200.0
2021-12-16 14:15:00,113.49,113.63,113.48,113.61,7768.0,109.8913,110.0268,109.8816,110.0075,7768.0
2021-12-16 14:20:00,113.5,113.6,113.5,113.51,12292.0,109.901,109.9978,109.901,109.9106,12292.0
2021-12-16 14:25:00,113.49,113.53,113.36,113.49,5396.0,109.8913,109.93,109.7654,109.8913,5396.0
2021-12-16 14:30:00,113.44,113.47,113.25,113.28,12320.0,109.8429,109.8719,109.6589,109.6879,12320.0
2021-12-16 14:35:00,113.3,113.47,113.25,113.46,4860.0,109.7073,109.8719,109.6589,109.8622,4860.0
2021-12-16 14:40:00,113.44,113.46,113.39,113.45,4000.0,109.8429,109.8622,109.7944,109.8525,4000.0
2021-12-16 14:45:00,113.36,113.42,113.15,113.18,17308.0,109.7654,109.8235,109.562,109.5911,17308.0
2021-12-16 14:50:00,113.26,113.26,112.96,112.96,4804.0,109.6686,109.6686,109.3781,109.3781,4804.0
2021-12-16 14:55:00,113.02,113.32,113.0,113.32,22020.0,109.4362,109.7267,109.4168,109.7267,22020.0
2021-12-16 15:00:00,113.36,113.51,113.33,113.51,10760.0,109.7654,109.9106,109.7363,109.9106,10760.0
2021-12-16 15:05:00,113.56,113.73,113.53,113.56,16012.0,109.959,110.1237,109.93,109.959,16012.0
2021-12-16 15:10:00,113.54,113.65,113.25,113.36,13480.0,109.9397,110.0462,109.6589,109.7654,13480.0
2021-12-16 15:15:00,113.33,113.56,113.22,113.39,14016.0,109.7363,109.959,109.6298,109.7944,14016.0
2021-12-16 15:20:00,113.48,113.59,113.42,113.49,4000.0,109.8816,109.9881,109.8235,109.8913,4000.0
2021-12-16 15:25:00,113.45,113.78,113.45,113.75,3552.0,109.8525,110.1721,109.8525,110.143,3552.0
2021-12-16 15:30:00,113.76,113.85,113.47,113.85,10800.0,110.1527,110.2399,109.8719,110.2399,10800.0
2021-12-16 15:35:00,113.74,114.06,113.74,114.06,8288.0,110.1333,110.4432,110.1333,110.4432,8288.0
2021-12-16 15:40:00,114.08,114.21,113.82,113.82,33464.0,110.4626,110.5884,110.2108,110.2108,33464.0
2021-12-16 15:45:00,114.0,114.03,113.64,113.68,15236.0,110.3851,110.4141,110.0365,110.0752,15236.0
2021-12-16 15:50:00,113.68,114.36,113.65,113.78,106068.0,110.0752,110.7337,110.0462,110.1721,106068.0
2021-12-16 15:55:00,113.79,113.98,113.72,113.73,117736.0,110.1818,110.3657,110.114,110.1237,117736.0
2021-12-17 09:30:00,113.47,113.74,112.5,112.5,361752.0,109.8719,110.1333,108.9327,108.9327,361752.0
2021-12-17 09:35:00,112.34,112.34,112.06,112.06,1200.0,108.7777,108.7777,108.5066,108.5066,1200.0
2021-12-17 09:40:00,112.34,112.34,111.73,111.75,9192.0,108.7777,108.7777,108.1871,108.2064,9192.0
2021-12-17 09:45:00,111.69,112.32,111.53,112.32,7600.0,108.1483,108.7584,107.9934,108.7584,7600.0
2021-12-17 09:50:00,112.95,112.96,112.53,112.53,8148.0,109.3684,109.3781,108.9617,108.9617,8148.0
2021-12-17 09:55:00,112.58,112.67,112.27,112.56,2000.0,109.0101,109.0973,108.71,108.9908,2000.0
2021-12-17 10:00:00,112.33,112.61,112.33,112.41,3312.0,108.7681,109.0392,108.7681,108.8455,3312.0
2021-12-17 10:05:00,112.15,112.21,112.09,112.21,1200.0,108.5938,108.6519,108.5357,108.6519,1200.0
2021-12-17 10:10:00,112.03,112.03,111.78,111.83,32608.0,108.4776,108.4776,108.2355,108.2839,32608.0
2021-12-17 10:15:00,111.78,112.03,111.68,112.03,4800.0,108.2355,108.4776,108.1387,108.4776,4800.0
2021-12-17 10:20:00,111.96,111.96,111.67,111.77,4800.0,108.4098,108.4098,108.129,108.2258,4800.0
2021-12-17 10:25:00,111.86,112.0,111.77,111.94,109720.0,108.313,108.4485,108.2258,108.3904,109720.0
2021-12-17 10:30:00,111.94,112.11,111.86,111.92,9848.0,108.3904,108.555,108.313,108.3711,9848.0
2021-12-17 10:35:00,111.92,112.05,111.91,111.96,8960.0,108.3711,108.4969,108.3614,108.4098,8960.0
2021-12-17 10:40:00,111.93,112.11,111.93,112.02,5640.0,108.3807,108.555,108.3807,108.4679,5640.0
2021-12-17 10:45:00,112.06,112.31,112.06,112.26,12744.0,108.5066,108.7487,108.5066,108.7003,12744.0
2021-12-17 10:50:00,112.3,112.64,112.22,112.64,8232.0,108.739,109.0682,108.6615,109.0682,8232.0
2021-12-17 10:55:00,112.59,112.73,112.52,112.52,11460.0,109.0198,109.1554,108.952,108.952,11460.0
2021-12-17 11:00:00,112.57,112.59,112.56,112.59,1200.0,109.0004,109.0198,108.9908,109.0198,1200.0
2021-12-17 11:05:00,112.5,112.6,112.44,112.47,8308.0,108.9327,109.0295,108.8746,108.9036,8308.0
2021-12-17 11:10:00,112.52,112.65,112.51,112.58,9824.0,108.952,109.0779,108.9423,109.0101,9824.0
2021-12-17 11:15:00,112.57,112.57,112.41,112.49,5672.0,109.0004,109.0004,108.8455,108.923,5672.0
2021-12-17 11:20:00,112.54,112.91,112.54,112.85,215324.0,108.9714,109.3297,108.9714,109.2716,215324.0
2021-12-17 11:25:00,112.79,112.87,112.64,112.64,4080.0,109.2135,109.2909,109.0682,109.0682,4080.0
2021-12-17 11:30:00,112.55,112.55,112.27,112.27,6960.0,108.9811,108.9811,108.71,108.71,6960.0
2021-12-17 11:35:00,112.09,112.09,112.03,112.07,4012.0,108.5357,108.5357,108.4776,108.5163,4012.0
2021-12-17 11:40:00,111.93,111.93,111.93,111.93,400.0,108.3807,108.3807,108.3807,108.3807,400.0
2021-12-17 11:45:00,111.79,111.79,111.54,111.54,9268.0,108.2452,108.2452,108.0031,108.0031,9268.0
2021-12-17 11:50:00,111.48,111.52,111.48,111.52,1600.0,107.945,107.9837,107.945,107.9837,1600.0
2021-12-17 11:55:00,111.49,111.49,111.38,111.45,1200.0,107.9547,107.9547,107.8482,107.916,1200.0
2021-12-17 12:00:00,111.39,111.41,111.23,111.25,3676.0,107.8579,107.8772,107.7029,107.7223,3676.0
2021-12-17 12:05:00,111.2,111.22,110.78,110.79,4496.0,107.6739,107.6932,107.2672,107.2769,4496.0
2021-12-17 12:10:00,110.94,111.34,110.94,111.34,2000.0,107.4221,107.8094,107.4221,107.8094,2000.0
2021-12-17 12:15:00,111.47,111.52,111.44,111.44,4008.0,107.9353,107.9837,107.9063,107.9063,4008.0
2021-12-17 12:20:00,111.54,111.63,111.54,111.63,1200.0,108.0031,108.0902,108.0031,108.0902,1200.0
2021-12-17 12:25:00,111.65,111.65,111.5,111.56,4092.0,108.1096,108.1096,107.9644,108.0225,4092.0
2021-12-17 12:30:00,111.69,112.02,111.69,111.97,7260.0,108.1483,108.4679,108.1483,108.4195,7260.0
2021-12-17 12:35:00,111.93,111.93,111.71,111.82,5700.0,108.3807,108.3807,108.1677,108.2742,5700.0
2021-12-17 12:40:00,111.86,111.86,111.63,111.67,4448.0,108.313,108.313,108.0902,108.129,4448.0
2021-12-17 12:45:00,111.7,111.73,111.68,111.7,2800.0,108.158,108.1871,108.1387,108.158,2800.0
2021-12-17 12:50:00,111.64,111.65,111.32,111.32,2800.0,108.0999,108.1096,107.7901,107.7901,2800.0
2021-12-17 12:55:00,111.45,111.57,111.37,111.44,6400.0,107.916,108.0321,107.8385,107.9063,6400.0
2021-12-17 13:00:00,111.46,111.58,111.39,111.5,7848.0,107.9256,108.0418,107.8579,107.9644,7848.0
2021-12-17 13:05:00,111.45,111.45,111.16,111.16,3600.0,107.916,107.916,107.6352,107.6352,3600.0
2021-12-17 13:10:00,111.23,111.4,111.23,111.3,2400.0,107.7029,107.8675,107.7029,107.7707,2400.0
2021-12-17 13:15:00,111.47,111.5,111.33,111.5,3564.0,107.9353,107.9644,107.7998,107.9644,3564.0
2021-12-17 13:20:00,111.54,111.61,111.39,111.55,5060.0,108.0031,108.0709,107.8579,108.0128,5060.0
2021-12-17 13:25:00,111.62,111.76,111.62,111.76,6000.0,108.0806,108.2161,108.0806,108.2161,6000.0
2021-12-17 13:30:00,111.83,111.85,111.74,111.85,6000.0,108.2839,108.3033,108.1968,108.3033,6000.0
2021-12-17 13:35:00,111.88,111.89,111.64,111.64,3740.0,108.3323,108.342,108.0999,108.0999,3740.0
2021-12-17 13:40:00,111.65,111.65,111.56,111.58,2400.0,108.1096,108.1096,108.0225,108.0418,2400.0
2021-12-17 13:45:00,111.59,111.73,111.52,111.63,57280.0,108.0515,108.1871,107.9837,108.0902,57280.0
2021-12-17 13:50:00,111.61,111.63,111.5,111.51,47028.0,108.0709,108.0902,107.9644,107.9741,47028.0
2021-12-17 13:55:00,111.48,111.57,111.46,111.52,10144.0,107.945,108.0321,107.9256,107.9837,10144.0
2021-12-17 14:00:00,111.52,111.54,111.27,111.27,4400.0,107.9837,108.0031,107.7417,107.7417,4400.0
2021-12-17 14:05:00,111.28,111.32,111.28,111.32,2400.0,107.7513,107.7901,107.7513,107.7901,2400.0
2021-12-17 14:10:00,111.36,111.49,111.29,111.31,5200.0,107.8288,107.9547,107.761,107.7804,5200.0
2021-12-17 14:15:00,111.51,111.51,111.33,111.33,3252.0,107.9741,107.9741,107.7998,107.7998,3252.0
2021-12-17 14:20:00,111.4,111.45,111.26,111.26,13520.0,107.8675,107.916,107.732,107.732,13520.0
2021-12-17 14:25:00,111.16,111.17,110.87,110.99,14524.0,107.6352,107.6448,107.3543,107.4705,14524.0
2021-12-17 14:30:00,111.05,111.12,111.01,111.11,11160.0,107.5286,107.5964,107.4899,107.5867,11160.0
2021-12-17 14:35:00,111.07,111.11,110.85,110.85,7200.0,107.548,107.5867,107.335,107.335,7200.0
2021-12-17 14:40:00,110.86,110.94,110.83,110.94,2400.0,107.3447,107.4221,107.3156,107.4221,2400.0
2021-12-17 14:45:00,111.06,111.14,111.05,111.05,4572.0,107.5383,107.6158,107.5286,107.5286,4572.0
2021-12-17 14:50:00,111.08,111.08,110.97,110.99,4400.0,107.5577,107.5577,107.4512,107.4705,4400.0
2021-12-17 14:55:00,110.88,111.07,110.88,111.06,6000.0,107.364,107.548,107.364,107.5383,6000.0
2021-12-17 15:00:00,111.06,111.32,111.05,111.21,4016.0,107.5383,107.7901,107.5286,107.6836,4016.0
2021-12-17 15:05:00,111.19,111.29,111.15,111.24,3200.0,107.6642,107.761,107.6255,107.7126,3200.0
2021-12-17 15:10:00,111.16,111.19,111.03,111.03,12800.0,107.6352,107.6642,107.5093,107.5093,12800.0
2021-12-17 15:15:00,111.09,111.18,110.89,110.89,5296.0,107.5674,107.6545,107.3737,107.3737,5296.0
2021-12-17 15:20:00,111.02,111.24,111.01,111.03,6328.0,107.4996,107.7126,107.4899,107.5093,6328.0
2021-12-17 15:25:00,111.0,111.0,110.7,110.73,11800.0,107.4802,107.4802,107.1897,107.2188,11800.0
2021-12-17 15:30:00,110.7,110.72,110.39,110.39,18400.0,107.1897,107.2091,106.8896,106.8896,18400.0
2021-12-17 15:35:00,110.37,110.55,110.37,110.49,4800.0,106.8702,107.0445,106.8702,106.9864,4800.0
2021-12-17 15:40:00,110.67,110.82,110.6,110.78,4580.0,107.1607,107.3059,107.0929,107.2672,4580.0
2021-12-17 15:45:00,110.72,110.72,110.09,110.09,34352.0,107.2091,107.2091,106.5991,106.5991,34352.0
2021-12-17 15:50:00,109.99,110.0,109.32,109.65,141304.0,106.5023,106.5119,105.8535,106.173,141304.0
2021-12-17 15:55:00,109.45,109.89,109.33,109.59,143584.0,105.9794,106.4054,105.8632,106.1149,143584.0
2021-12-20 09:30:00,108.07,108.25,107.75,108.06,75368.0,104.6431,104.8174,104.3333,104.6335,75368.0
2021-12-20 09:35:00,108.06,108.06,107.01,107.06,74768.0,104.6335,104.6335,103.6167,103.6652,74768.0
2021-12-20 09:40:00,107.06,107.76,106.78,107.6,12140.0,103.6652,104.343,103.394,104.188,12140.0
2021-12-20 09:45:00,107.6,107.6,106.97,107.36,72340.0,104.188,104.188,103.578,103.9556,72340.0
2021-12-20 09:50:00,107.27,107.3,106.63,106.74,7036.0,103.8685,103.8976,103.2488,103.3553,7036.0
2021-12-20 09:55:00,106.65,107.1,106.65,106.79,10376.0,103.2682,103.7039,103.2682,103.4037,10376.0
2021-12-20 10:00:00,106.8,107.47,106.77,107.24,41396.0,103.4134,104.0622,103.3844,103.8395,41396.0
2021-12-20 10:05:00,106.8,106.93,106.45,106.66,5676.0,103.4134,103.5393,103.0745,103.2778,5676.0
2021-12-20 10:10:00,106.68,106.73,106.38,106.69,12124.0,103.2972,103.3456,103.0067,103.3069,12124.0
2021-12-20 10:15:00,106.53,106.53,106.19,106.48,14768.0,103.152,103.152,102.8227,103.1036,14768.0
2021-12-20 10:20:00,106.54,106.61,106.39,106.48,10488.0,103.1616,103.2294,103.0164,103.1036,10488.0
2021-12-20 10:25:00,106.48,106.91,106.48,106.75,14412.0,103.1036,103.5199,103.1036,103.365,14412.0
2021-12-20 10:30:00,106.45,106.45,106.32,106.32,7600.0,103.0745,103.0745,102.9486,102.9486,7600.0
2021-12-20 10:35:00,106.39,106.79,106.39,106.69,14136.0,103.0164,103.4037,103.0164,103.3069,14136.0
2021-12-20 10:40:00,106.64,106.76,106.6,106.76,9632.0,103.2585,103.3747,103.2197,103.3747,9632.0
2021-12-20 10:45:00,106.86,106.87,106.31,106.45,4560.0,103.4715,103.4812,102.9389,103.0745,4560.0
2021-12-20 10:50:00,106.56,106.88,106.53,106.88,2400.0,103.181,103.4909,103.152,103.4909,2400.0
2021-12-20 10:55:00,106.78,106.84,106.52,106.61,9260.0,103.394,103.4521,103.1423,103.2294,9260.0
2021-12-20 11:00:00,106.64,106.78,106.54,106.62,13664.0,103.2585,103.394,103.1616,103.2391,13664.0
2021-12-20 11:05:00,106.67,106.76,106.57,106.75,19920.0,103.2875,103.3747,103.1907,103.365,19920.0
2021-12-20 11:10:00,106.75,106.79,106.66,106.74,4800.0,103.365,103.4037,103.2778,103.3553,4800.0
2021-12-20 11:15:00,106.77,106.92,106.75,106.92,6240.0,103.3844,103.5296,103.365,103.5296,6240.0
2021-12-20 11:20:00,107.07,107.1,106.89,107.09,4600.0,103.6748,103.7039,103.5006,103.6942,4600.0
2021-12-20 11:25:00,107.02,107.02,106.92,106.98,2080.0,103.6264,103.6264,103.5296,103.5877,2080.0
2021-12-20 11:30:00,106.85,106.94,106.84,106.91,3868.0,103.4618,103.549,103.4521,103.5199,3868.0
2021-12-20 11:35:00,106.83,106.89,106.76,106.86,9964.0,103.4425,103.5006,103.3747,103.4715,9964.0
2021-12-20 11:40:00,106.77,106.92,106.77,106.92,9056.0,103.3844,103.5296,103.3844,103.5296,9056.0
2021-12-20 11:45:00,106.86,106.88,106.73,106.77,12640.0,103.4715,103.4909,103.3456,103.3844,12640.0
2021-12-20 11:50:00,106.87,107.16,106.79,107.16,24400.0,103.4812,103.762,103.4037,103.762,24400.0
2021-12-20 11:55:00,107.03,107.26,107.0,107.26,6104.0,103.6361,103.8588,103.6071,103.8588,6104.0
2021-12-20 12:00:00,107.23,107.41,107.19,107.41,13656.0,103.8298,104.0041,103.791,104.0041,13656.0
2021-12-20 12:05:00,107.39,107.44,107.33,107.33,7144.0,103.9847,104.0331,103.9266,103.9266,7144.0
2021-12-20 12:10:00,107.33,107.41,107.16,107.22,15200.0,103.9266,104.0041,103.762,103.8201,15200.0
2021-12-20 12:15:00,107.22,107.35,107.21,107.34,10000.0,103.8201,103.946,103.8104,103.9363,10000.0
2021-12-20 12:20:00,107.35,107.35,107.23,107.24,7200.0,103.946,103.946,103.8298,103.8395,7200.0
2021-12-20 12:25:00,107.14,107.29,107.14,107.27,6800.0,103.7426,103.8879,103.7426,103.8685,6800.0
2021-12-20 12:30:00,107.22,107.24,107.04,107.06,6580.0,103.8201,103.8395,103.6458,103.6652,6580.0
2021-12-20 12:35:00,107.16,107.26,107.16,107.25,9200.0,103.762,103.8588,103.762,103.8491,9200.0
2021-12-20 12:40:00,107.26,107.29,107.22,107.22,7604.0,103.8588,103.8879,103.8201,103.8201,7604.0
2021-12-20 12:45:00,107.2,107.3,107.19,107.25,8500.0,103.8007,103.8976,103.791,103.8491,8500.0
2021-12-20 12:50:00,107.25,107.31,107.23,107.23,6400.0,103.8491,103.9072,103.8298,103.8298,6400.0
2021-12-20 12:55:00,107.16,107.2,107.11,107.19,6000.0,103.762,103.8007,103.7136,103.791,6000.0
2021-12-20 13:00:00,107.14,107.27,107.14,107.25,3200.0,103.7426,103.8685,103.7426,103.8491,3200.0
2021-12-20 13:05:00,107.23,107.34,107.16,107.26,25080.0,103.8298,103.9363,103.762,103.8588,25080.0
2021-12-20 13:10:00,107.25,107.3,107.23,107.28,16480.0,103.8491,103.8976,103.8298,103.8782,16480.0
2021-12-20 13:15:00,107.27,107.29,107.21,107.25,7108.0,103.8685,103.8879,103.8104,103.8491,7108.0
2021-12-20 13:20:00,107.26,107.35,107.25,107.35,10132.0,103.8588,103.946,103.8491,103.946,10132.0
2021-12-20 13:25:00,107.38,107.56,107.38,107.5,10508.0,103.975,104.1493,103.975,104.0912,10508.0
2021-12-20 13:30:00,107.45,107.52,107.34,107.38,6000.0,104.0428,104.1106,103.9363,103.975,6000.0
2021-12-20 13:35:00,107.44,107.54,107.42,107.53,10044.0,104.0331,104.1299,104.0137,104.1203,10044.0
2021-12-20 13:40:00,107.55,107.7,107.45,107.52,27400.0,104.1396,104.2849,104.0428,104.1106,27400.0
2021-12-20 13:45:00,107.48,107.71,107.46,107.71,5600.0,104.0718,104.2945,104.0525,104.2945,5600.0
2021-12-20 13:50:00,107.73,107.76,107.6,107.76,8008.0,104.3139,104.343,104.188,104.343,8008.0
2021-12-20 13:55:00,107.77,107.77,107.44,107.45,17852.0,104.3526,104.3526,104.0331,104.0428,17852.0
2021-12-20 14:00:00,107.45,107.71,107.36,107.61,8260.0,104.0428,104.2945,103.9556,104.1977,8260.0
2021-12-20 14:05:00,107.64,107.86,107.64,107.75,15668.0,104.2268,104.4398,104.2268,104.3333,15668.0
2021-12-20 14:10:00,107.64,107.75,107.54,107.54,7600.0,104.2268,104.3333,104.1299,104.1299,7600.0
2021-12-20 14:15:00,107.57,107.67,107.56,107.6,5796.0,104.159,104.2558,104.1493,104.188,5796.0
2021-12-20 14:20:00,107.55,107.56,107.44,107.49,18000.0,104.1396,104.1493,104.0331,104.0815,18000.0
2021-12-20 14:25:00,107.48,107.48,107.3,107.33,9500.0,104.0718,104.0718,103.8976,103.9266,9500.0
2021-12-20 14:30:00,107.28,107.29,107.19,107.29,13476.0,103.8782,103.8879,103.791,103.8879,13476.0
2021-12-20 14:35:00,107.29,107.47,107.27,107.47,9156.0,103.8879,104.0622,103.8685,104.0622,9156.0
2021-12-20 14:40:00,107.49,107.58,107.42,107.45,21772.0,104.0815,104.1687,104.0137,104.0428,21772.0
2021-12-20 14:45:00,107.45,107.55,107.36,107.55,10004.0,104.0428,104.1396,103.9556,104.1396,10004.0
2021-12-20 14:50:00,107.55,107.64,107.5,107.5,40196.0,104.1396,104.2268,104.0912,104.0912,40196.0
2021-12-20 14:55:00,107.54,107.72,107.43,107.49,40256.0,104.1299,104.3042,104.0234,104.0815,40256.0
2021-12-20 15:00:00,107.48,107.6,107.47,107.49,32624.0,104.0718,104.188,104.0622,104.0815,32624.0
2021-12-20 15:05:00,107.52,107.57,107.42,107.47,19960.0,104.1106,104.159,104.0137,104.0622,19960.0
2021-12-20 15:10:00,107.49,107.55,107.42,107.42,45876.0,104.0815,104.1396,104.0137,104.0137,45876.0
2021-12-20 15:15:00,107.38,107.63,107.32,107.52,23448.0,103.975,104.2171,103.9169,104.1106,23448.0
2021-12-20 15:20:00,107.54,107.69,107.44,107.44,23524.0,104.1299,104.2752,104.0331,104.0331,23524.0
2021-12-20 15:25:00,107.49,107.57,107.44,107.46,89916.0,104.0815,104.159,104.0331,104.0525,89916.0
2021-12-20 15:30:00,107.41,107.55,107.3,107.47,40396.0,104.0041,104.1396,103.8976,104.0622,40396.0
2021-12-20 15:35:00,107.43,107.53,107.43,107.5,26000.0,104.0234,104.1203,104.0234,104.0912,26000.0
2021-12-20 15:40:00,107.46,107.57,107.43,107.5,30544.0,104.0525,104.159,104.0234,104.0912,30544.0
2021-12-20 15:45:00,107.53,107.83,107.53,107.81,12000.0,104.1203,104.4107,104.1203,104.3914,12000.0
2021-12-20 15:50:00,108.2,108.2,107.42,107.55,84748.0,104.769,104.769,104.0137,104.1396,84748.0
2021-12-20 15:55:00,107.53,107.78,107.39,107.5,162872.0,104.1203,104.3623,103.9847,104.0912,162872.0
2021-12-21 09:30:00,108.01,108.1,107.65,107.89,86128.0,104.585,104.6722,104.2365,104.4688,86128.0
2021-12-21 09:35:00,107.7,108.25,107.6,108.25,15060.0,104.2849,104.8174,104.188,104.8174,15060.0
2021-12-21 09:40:00,108.06,108.17,107.64,107.64,6420.0,104.6335,104.74,104.2268,104.2268,6420.0
2021-12-21 09:45:00,107.7,108.26,107.7,107.99,44404.0,104.2849,104.8271,104.2849,104.5657,44404.0
2021-12-21 09:50:00,107.74,108.08,107.7,108.08,5580.0,104.3236,104.6528,104.2849,104.6528,5580.0
2021-12-21 09:55:00,108.08,108.33,108.0,108.29,3200.0,104.6528,104.8949,104.5754,104.8562,3200.0
2021-12-21 10:00:00,108.34,108.39,108.09,108.1,10620.0,104.9046,104.953,104.6625,104.6722,10620.0
2021-12-21 10:05:00,108.17,108.26,108.01,108.01,30892.0,104.74,104.8271,104.585,104.585,30892.0
2021-12-21 10:10:00,108.03,108.28,108.03,108.28,2800.0,104.6044,104.8465,104.6044,104.8465,2800.0
2021-12-21 10:15:00,108.45,108.57,108.17,108.31,20460.0,105.0111,105.1273,104.74,104.8755,20460.0
2021-12-21 10:20:00,108.37,108.41,107.9,107.9,15600.0,104.9336,104.9724,104.4785,104.4785,15600.0
2021-12-21 10:25:00,107.74,107.74,107.59,107.71,3612.0,104.3236,104.3236,104.1784,104.2945,3612.0
2021-12-21 10:30:00,107.76,107.85,107.74,107.74,11000.0,104.343,104.4301,104.3236,104.3236,11000.0
2021-12-21 10:35:00,107.79,107.9,107.66,107.7,5200.0,104.372,104.4785,104.2461,104.2849,5200.0
2021-12-21 10:40:00,107.71,108.1,107.71,108.03,6400.0,104.2945,104.6722,104.2945,104.6044,6400.0
2021-12-21 10:45:00,107.83,108.08,107.79,107.91,6932.0,104.4107,104.6528,104.372,104.4882,6932.0
2021-12-21 10:50:00,107.88,108.11,107.88,108.01,16036.0,104.4592,104.6819,104.4592,104.585,16036.0
2021-12-21 10:55:00,107.95,108.02,107.89,107.92,10000.0,104.5269,104.5947,104.4688,104.4979,10000.0
2021-12-21 11:00:00,107.83,107.89,107.78,107.83,7864.0,104.4107,104.4688,104.3623,104.4107,7864.0
2021-12-21 11:05:00,107.83,108.07,107.78,108.06,7600.0,104.4107,104.6431,104.3623,104.6335,7600.0
2021-12-21 11:10:00,108.01,108.1,108.01,108.05,12832.0,104.585,104.6722,104.585,104.6238,12832.0
2021-12-21 11:15:00,108.1,108.1,107.98,107.98,14492.0,104.6722,104.6722,104.556,104.556,14492.0
2021-12-21 11:20:00,107.98,108.09,107.98,108.04,14076.0,104.556,104.6625,104.556,104.6141,14076.0
2021-12-21 11:25:00,108.0,108.02,107.96,107.96,4800.0,104.5754,104.5947,104.5366,104.5366,4800.0
2021-12-21 11:30:00,107.92,108.15,107.92,108.04,11200.0,104.4979,104.7206,104.4979,104.6141,11200.0
2021-12-21 11:35:00,107.98,108.27,107.94,108.26,10112.0,104.556,104.8368,104.5173,104.8271,10112.0
2021-12-21 11:40:00,108.26,108.31,108.22,108.25,20812.0,104.8271,104.8755,104.7884,104.8174,20812.0
2021-12-21 11:45:00,108.25,108.61,108.15,108.58,21024.0,104.8174,105.166,104.7206,105.137,21024.0
2021-12-21 11:50:00,108.71,108.79,108.58,108.63,32540.0,105.2628,105.3403,105.137,105.1854,32540.0
2021-12-21 11:55:00,108.78,108.78,108.67,108.74,3828.0,105.3306,105.3306,105.2241,105.2919,3828.0
2021-12-21 12:00:00,108.98,108.98,108.79,108.8,31396.0,105.5243,105.5243,105.3403,105.35,31396.0
2021-12-21 12:05:00,108.94,109.1,108.84,109.1,4940.0,105.4855,105.6405,105.3887,105.6405,4940.0
2021-12-21 12:10:00,109.08,109.21,109.02,109.21,6088.0,105.6211,105.747,105.563,105.747,6088.0
2021-12-21 12:15:00,109.23,109.23,109.06,109.06,5536.0,105.7664,105.7664,105.6017,105.6017,5536.0
2021-12-21 12:20:00,108.95,108.99,108.7,108.79,23628.0,105.4952,105.534,105.2532,105.3403,23628.0
2021-12-21 12:25:00,108.77,108.92,108.74,108.92,4400.0,105.3209,105.4662,105.2919,105.4662,4400.0
2021-12-21 12:30:00,108.92,109.01,108.92,109.01,1744.0,105.4662,105.5533,105.4662,105.5533,1744.0
2021-12-21 12:35:00,109.11,109.26,109.11,109.21,5720.0,105.6502,105.7954,105.6502,105.747,5720.0
2021-12-21 12:40:00,109.24,109.24,109.02,109.09,8024.0,105.776,105.776,105.563,105.6308,8024.0
2021-12-21 12:45:00,109.13,109.39,109.13,109.35,3772.0,105.6695,105.9213,105.6695,105.8825,3772.0
2021-12-21 12:50:00,109.44,109.44,109.32,109.33,30168.0,105.9697,105.9697,105.8535,105.8632,30168.0
2021-12-21 12:55:00,109.33,109.35,109.25,109.33,119856.0,105.8632,105.8825,105.7857,105.8632,119856.0
2021-12-21 13:00:00,109.22,109.27,109.22,109.24,18400.0,105.7567,105.8051,105.7567,105.776,18400.0
2021-12-21 13:05:00,109.27,109.36,109.18,109.28,9620.0,105.8051,105.8922,105.7179,105.8148,9620.0
2021-12-21 13:10:00,109.27,109.27,109.25,109.25,1200.0,105.8051,105.8051,105.7857,105.7857,1200.0
2021-12-21 13:15:00,109.22,109.26,109.18,109.18,6364.0,105.7567,105.7954,105.7179,105.7179,6364.0
2021-12-21 13:20:00,109.21,109.39,109.21,109.3,8952.0,105.747,105.9213,105.747,105.8341,8952.0
2021-12-21 13:25:00,109.24,109.26,109.24,109.26,4000.0,105.776,105.7954,105.776,105.7954,4000.0
2021-12-21 13:30:00,109.32,109.32,109.23,109.23,6000.0,105.8535,105.8535,105.7664,105.7664,6000.0
2021-12-21 13:35:00,109.45,109.48,109.45,109.47,2800.0,105.9794,106.0084,105.9794,105.9987,2800.0
2021-12-21 13:40:00,109.44,109.5,109.41,109.42,4424.0,105.9697,106.0278,105.9406,105.9503,4424.0
2021-12-21 13:45:00,109.44,109.57,109.44,109.57,1600.0,105.9697,106.0956,105.9697,106.0956,1600.0
2021-12-21 13:50:00,109.61,109.61,109.48,109.5,8840.0,106.1343,106.1343,106.0084,106.0278,8840.0
2021-12-21 13:55:00,109.5,109.54,109.42,109.42,8940.0,106.0278,106.0665,105.9503,105.9503,8940.0
2021-12-21 14:00:00,109.4,109.44,109.39,109.44,8960.0,105.931,105.9697,105.9213,105.9697,8960.0
2021-12-21 14:05:00,109.45,109.49,109.41,109.44,6000.0,105.9794,106.0181,105.9406,105.9697,6000.0
2021-12-21 14:10:00,109.48,109.48,109.36,109.36,4000.0,106.0084,106.0084,105.8922,105.8922,4000.0
2021-12-21 14:15:00,109.35,109.35,109.24,109.25,5224.0,105.8825,105.8825,105.776,105.7857,5224.0
2021-12-21 14:20:00,109.25,109.29,109.25,109.25,2400.0,105.7857,105.8244,105.7857,105.7857,2400.0
2021-12-21 14:25:00,109.29,109.34,109.28,109.28,7600.0,105.8244,105.8729,105.8148,105.8148,7600.0
2021-12-21 14:30:00,109.23,109.28,109.22,109.28,2000.0,105.7664,105.8148,105.7567,105.8148,2000.0
2021-12-21 14:35:00,109.23,109.23,109.1,109.1,6320.0,105.7664,105.7664,105.6405,105.6405,6320.0
2021-12-21 14:40:00,109.1,109.12,108.76,108.81,24460.0,105.6405,105.6598,105.3113,105.3597,24460.0
2021-12-21 14:45:00,108.8,108.89,108.8,108.85,28992.0,105.35,105.4371,105.35,105.3984,28992.0
2021-12-21 14:50:00,108.87,108.98,108.86,108.89,16700.0,105.4178,105.5243,105.4081,105.4371,16700.0
2021-12-21 14:55:00,108.89,108.96,108.85,108.93,29436.0,105.4371,105.5049,105.3984,105.4759,29436.0
2021-12-21 15:00:00,108.9,109.08,108.89,109.08,18032.0,105.4468,105.6211,105.4371,105.6211,18032.0
2021-12-21 15:05:00,109.05,109.27,109.05,109.16,8216.0,105.5921,105.8051,105.5921,105.6986,8216.0
2021-12-21 15:10:00,109.22,109.25,109.22,109.22,1600.0,105.7567,105.7857,105.7567,105.7567,1600.0
2021-12-21 15:15:00,109.3,109.32,109.05,109.07,12048.0,105.8341,105.8535,105.5921,105.6114,12048.0
2021-12-21 15:20:00,109.28,109.28,109.24,109.24,800.0,105.8148,105.8148,105.776,105.776,800.0
2021-12-21 15:25:00,109.3,109.41,109.23,109.28,13320.0,105.8341,105.9406,105.7664,105.8148,13320.0
2021-12-21 15:30:00,109.24,109.24,109.13,109.2,7612.0,105.776,105.776,105.6695,105.7373,7612.0
2021-12-21 15:35:00,109.24,109.25,109.15,109.17,17728.0,105.776,105.7857,105.6889,105.7083,17728.0
2021-12-21 15:40:00,109.17,109.2,109.03,109.07,12800.0,105.7083,105.7373,105.5727,105.6114,12800.0
2021-12-21 15:45:00,109.06,109.07,108.96,109.0,29084.0,105.6017,105.6114,105.5049,105.5436,29084.0
2021-12-21 15:50:00,109.0,109.16,108.77,109.1,97252.0,105.5436,105.6986,105.3209,105.6405,97252.0
2021-12-21 15:55:00,109.07,109.33,108.9,109.33,162180.0,105.6114,105.8632,105.4468,105.8632,162180.0
2021-12-22 09:30:00,107.5,107.5,105.8,106.78,74536.0,104.0912,104.0912,102.4451,103.394,74536.0
2021-12-22 09:35:00,106.7,107.03,106.07,106.33,15556.0,103.3166,103.6361,102.7066,102.9583,15556.0
2021-12-22 09:40:00,106.25,106.64,105.63,105.63,34516.0,102.8808,103.2585,102.2805,102.2805,34516.0
2021-12-22 09:45:00,106.12,106.12,105.3,105.69,76348.0,102.755,102.755,101.961,102.3386,76348.0
2021-12-22 09:50:00,105.74,106.5,105.71,106.29,47084.0,102.387,103.1229,102.358,102.9196,47084.0
2021-12-22 09:55:00,105.95,106.12,105.58,105.82,12900.0,102.5904,102.755,102.2321,102.4645,12900.0
2021-12-22 10:00:00,105.67,105.97,105.67,105.86,24980.0,102.3192,102.6097,102.3192,102.5032,24980.0
2021-12-22 10:05:00,105.86,106.52,105.86,106.38,61028.0,102.5032,103.1423,102.5032,103.0067,61028.0
2021-12-22 10:10:00,106.4,106.41,106.28,106.37,14844.0,103.0261,103.0358,102.9099,102.997,14844.0
2021-12-22 10:15:00,106.36,106.56,106.32,106.4,59568.0,102.9874,103.181,102.9486,103.0261,59568.0
2021-12-22 10:20:00,106.41,106.95,106.38,106.95,7000.0,103.0358,103.5586,103.0067,103.5586,7000.0
2021-12-22 10:25:00,106.93,107.25,106.89,107.14,8360.0,103.5393,103.8491,103.5006,103.7426,8360.0
2021-12-22 10:30:00,107.12,107.18,107.0,107.18,7600.0,103.7233,103.7814,103.6071,103.7814,7600.0
2021-12-22 10:35:00,107.1,107.25,106.61,106.81,69500.0,103.7039,103.8491,103.2294,103.4231,69500.0
2021-12-22 10:40:00,106.87,106.87,106.42,106.52,66628.0,103.4812,103.4812,103.0455,103.1423,66628.0
2021-12-22 10:45:00,106.57,106.66,106.41,106.46,26600.0,103.1907,103.2778,103.0358,103.0842,26600.0
2021-12-22 10:50:00,106.38,106.5,106.38,106.41,14680.0,103.0067,103.1229,103.0067,103.0358,14680.0
2021-12-22 10:55:00,106.44,106.54,106.38,106.44,20000.0,103.0648,103.1616,103.0067,103.0648,20000.0
2021-12-22 11:00:00,106.44,106.45,106.13,106.39,20548.0,103.0648,103.0745,102.7647,103.0164,20548.0
2021-12-22 11:05:00,106.39,106.39,106.26,106.28,3680.0,103.0164,103.0164,102.8905,102.9099,3680.0
2021-12-22 11:10:00,106.37,106.37,106.14,106.14,9280.0,102.997,102.997,102.7743,102.7743,9280.0
2021-12-22 11:15:00,106.11,106.13,106.04,106.09,8412.0,102.7453,102.7647,102.6775,102.7259,8412.0
2021-12-22 11:20:00,106.07,106.09,105.81,105.85,15236.0,102.7066,102.7259,102.4548,102.4935,15236.0
2021-12-22 11:25:00,105.81,106.06,105.81,105.94,8100.0,102.4548,102.6969,102.4548,102.5807,8100.0
2021-12-22 11:30:00,105.95,106.19,105.86,106.16,9200.0,102.5904,102.8227,102.5032,102.7937,9200.0
2021-12-22 11:35:00,106.15,106.31,106.12,106.31,6400.0,102.784,102.9389,102.755,102.9389,6400.0
2021-12-22 11:40:00,106.25,106.35,106.14,106.15,16200.0,102.8808,102.9777,102.7743,102.784,16200.0
2021-12-22 11:45:00,106.0,106.04,105.89,105.91,4760.0,102.6388,102.6775,102.5323,102.5516,4760.0
2021-12-22 11:50:00,105.86,105.95,105.72,105.72,5464.0,102.5032,102.5904,102.3677,102.3677,5464.0
2021-12-22 11:55:00,105.61,105.61,105.45,105.45,10752.0,102.2611,102.2611,102.1062,102.1062,10752.0
2021-12-22 12:00:00,105.49,105.76,105.45,105.75,13800.0,102.1449,102.4064,102.1062,102.3967,13800.0
2021-12-22 12:05:00,105.75,105.87,105.75,105.87,1600.0,102.3967,102.5129,102.3967,102.5129,1600.0
2021-12-22 12:10:00,105.87,105.96,105.86,105.87,11648.0,102.5129,102.6,102.5032,102.5129,11648.0
2021-12-22 12:15:00,105.88,105.88,105.74,105.81,10192.0,102.5226,102.5226,102.387,102.4548,10192.0
2021-12-22 12:20:00,105.85,105.85,105.54,105.54,14880.0,102.4935,102.4935,102.1934,102.1934,14880.0
2021-12-22 12:25:00,105.57,105.89,105.55,105.83,22800.0,102.2224,102.5323,102.203,102.4742,22800.0
2021-12-22 12:30:00,105.84,106.04,105.84,106.0,8592.0,102.4838,102.6775,102.4838,102.6388,8592.0
2021-12-22 12:35:00,105.96,105.96,105.86,105.86,9600.0,102.6,102.6,102.5032,102.5032,9600.0
2021-12-22 12:40:00,105.92,105.92,105.82,105.82,9460.0,102.5613,102.5613,102.4645,102.4645,9460.0
2021-12-22 12:45:00,105.74,105.81,105.64,105.81,11180.0,102.387,102.4548,102.2902,102.4548,11180.0
2021-12-22 12:50:00,105.84,106.14,105.84,106.08,11200.0,102.4838,102.7743,102.4838,102.7162,11200.0
2021-12-22 12:55:00,106.03,106.11,106.03,106.03,6772.0,102.6678,102.7453,102.6678,102.6678,6772.0
2021-12-22 13:00:00,106.07,106.07,106.01,106.04,12428.0,102.7066,102.7066,102.6485,102.6775,12428.0
2021-12-22 13:05:00,106.08,106.23,106.06,106.22,9600.0,102.7162,102.8615,102.6969,102.8518,9600.0
2021-12-22 13:10:00,106.14,106.19,106.12,106.16,8800.0,102.7743,102.8227,102.755,102.7937,8800.0
2021-12-22 13:15:00,106.13,106.21,106.13,106.19,7044.0,102.7647,102.8421,102.7647,102.8227,7044.0
2021-12-22 13:20:00,106.19,106.2,106.14,106.17,11556.0,102.8227,102.8324,102.7743,102.8034,11556.0
2021-12-22 13:25:00,106.15,106.23,106.15,106.2,5048.0,102.784,102.8615,102.784,102.8324,5048.0
2021-12-22 13:30:00,106.23,106.57,106.23,106.51,40792.0,102.8615,103.1907,102.8615,103.1326,40792.0
2021-12-22 13:35:00,106.55,106.64,106.47,106.64,10536.0,103.1713,103.2585,103.0939,103.2585,10536.0
2021-12-22 13:40:00,106.67,106.98,106.61,106.92,15600.0,103.2875,103.5877,103.2294,103.5296,15600.0
2021-12-22 13:45:00,106.92,106.92,106.5,106.58,22924.0,103.5296,103.5296,103.1229,103.2004,22924.0
2021-12-22 13:50:00,106.58,106.65,106.51,106.65,5600.0,103.2004,103.2682,103.1326,103.2682,5600.0
2021-12-22 13:55:00,106.65,106.65,106.39,106.39,8400.0,103.2682,103.2682,103.0164,103.0164,8400.0
2021-12-22 14:00:00,106.39,106.4,106.25,106.29,10180.0,103.0164,103.0261,102.8808,102.9196,10180.0
2021-12-22 14:05:00,106.33,106.33,106.26,106.32,13972.0,102.9583,102.9583,102.8905,102.9486,13972.0
2021-12-22 14:10:00,106.33,106.42,106.33,106.39,4400.0,102.9583,103.0455,102.9583,103.0164,4400.0
2021-12-22 14:15:00,106.39,106.39,106.29,106.29,6400.0,103.0164,103.0164,102.9196,102.9196,6400.0
2021-12-22 14:20:00,106.29,106.42,106.25,106.35,7104.0,102.9196,103.0455,102.8808,102.9777,7104.0
2021-12-22 14:25:00,106.35,106.35,106.24,106.32,10472.0,102.9777,102.9777,102.8712,102.9486,10472.0
2021-12-22 14:30:00,106.3,106.5,106.29,106.48,7840.0,102.9293,103.1229,102.9196,103.1036,7840.0
2021-12-22 14:35:00,106.47,106.5,106.47,106.5,5872.0,103.0939,103.1229,103.0939,103.1229,5872.0
2021-12-22 14:40:00,106.49,106.52,106.35,106.41,13388.0,103.1132,103.1423,102.9777,103.0358,13388.0
2021-12-22 14:45:00,106.41,106.47,106.4,106.45,17248.0,103.0358,103.0939,103.0261,103.0745,17248.0
2021-12-22 14:50:00,106.46,106.57,106.46,106.57,6932.0,103.0842,103.1907,103.0842,103.1907,6932.0
2021-12-22 14:55:00,106.59,106.59,106.53,106.54,17204.0,103.2101,103.2101,103.152,103.1616,17204.0
2021-12-22 15:00:00,106.55,106.75,106.54,106.75,104144.0,103.1713,103.365,103.1616,103.365,104144.0
2021-12-22 15:05:00,106.91,107.08,106.86,106.97,24300.0,103.5199,103.6845,103.4715,103.578,24300.0
2021-12-22 15:10:00,107.01,107.06,106.93,106.94,14484.0,103.6167,103.6652,103.5393,103.549,14484.0
2021-12-22 15:15:00,106.94,106.98,106.92,106.92,11512.0,103.549,103.5877,103.5296,103.5296,11512.0
2021-12-22 15:20:00,106.95,107.11,106.91,107.11,19484.0,103.5586,103.7136,103.5199,103.7136,19484.0
2021-12-22 15:25:00,107.12,107.22,107.05,107.05,35368.0,103.7233,103.8201,103.6555,103.6555,35368.0
2021-12-22 15:30:00,107.09,107.09,106.95,107.05,20056.0,103.6942,103.6942,103.5586,103.6555,20056.0
2021-12-22 15:35:00,107.06,107.11,107.05,107.07,14680.0,103.6652,103.7136,103.6555,103.6748,14680.0
2021-12-22 15:40:00,107.1,107.1,107.02,107.09,43080.0,103.7039,103.7039,103.6264,103.6942,43080.0
2021-12-22 15:45:00,107.09,107.13,107.04,107.07,21284.0,103.6942,103.7329,103.6458,103.6748,21284.0
2021-12-22 15:50:00,107.16,107.19,106.9,107.15,42472.0,103.762,103.791,103.5102,103.7523,42472.0
2021-12-22 15:55:00,107.14,107.3,106.91,107.29,129060.0,103.7426,103.8976,103.5199,103.8879,129060.0
2021-12-23 09:30:00,107.95,108.5,107.94,108.05,39168.0,104.5269,105.0595,104.5173,104.6238,39168.0
2021-12-23 09:35:00,108.31,108.64,108.02,108.57,14440.0,104.8755,105.1951,104.5947,105.1273,14440.0
2021-12-23 09:40:00,108.44,108.46,108.25,108.31,2400.0,105.0014,105.0208,104.8174,104.8755,2400.0
2021-12-23 09:45:00,108.29,108.43,108.27,108.36,14000.0,104.8562,104.9917,104.8368,104.9239,14000.0
2021-12-23 09:50:00,108.42,108.92,108.42,108.67,12512.0,104.982,105.4662,104.982,105.2241,12512.0
2021-12-23 09:55:00,108.77,108.78,108.63,108.68,8800.0,105.3209,105.3306,105.1854,105.2338,8800.0
2021-12-23 10:00:00,108.73,109.25,108.73,109.23,17900.0,105.2822,105.7857,105.2822,105.7664,17900.0
2021-12-23 10:05:00,109.33,109.48,109.08,109.15,32600.0,105.8632,106.0084,105.6211,105.6889,32600.0
2021-12-23 10:10:00,109.08,109.08,108.82,108.93,4080.0,105.6211,105.6211,105.3694,105.4759,4080.0
2021-12-23 10:15:00,108.83,109.27,108.67,109.27,30172.0,105.379,105.8051,105.2241,105.8051,30172.0
2021-12-23 10:20:00,109.21,109.28,109.11,109.12,61456.0,105.747,105.8148,105.6502,105.6598,61456.0
2021-12-23 10:25:00,109.07,109.07,108.86,108.97,5332.0,105.6114,105.6114,105.4081,105.5146,5332.0
2021-12-23 10:30:00,108.91,109.14,108.88,109.14,5400.0,105.4565,105.6792,105.4274,105.6792,5400.0
2021-12-23 10:35:00,109.16,109.16,109.04,109.09,6076.0,105.6986,105.6986,105.5824,105.6308,6076.0
2021-12-23 10:40:00,109.07,109.32,109.02,109.2,25316.0,105.6114,105.8535,105.563,105.7373,25316.0
2021-12-23 10:45:00,109.11,109.28,109.11,109.28,4192.0,105.6502,105.8148,105.6502,105.8148,4192.0
2021-12-23 10:50:00,109.34,109.44,109.23,109.44,13032.0,105.8729,105.9697,105.7664,105.9697,13032.0
2021-12-23 10:55:00,109.42,109.63,109.42,109.58,18224.0,105.9503,106.1537,105.9503,106.1053,18224.0
2021-12-23 11:00:00,109.59,109.59,109.48,109.53,11820.0,106.1149,106.1149,106.0084,106.0568,11820.0
2021-12-23 11:05:00,109.61,109.95,109.55,109.95,16816.0,106.1343,106.4635,106.0762,106.4635,16816.0
2021-12-23 11:10:00,109.88,109.99,109.81,109.91,33828.0,106.3957,106.5023,106.328,106.4248,33828.0
2021-12-23 11:15:00,109.98,110.22,109.93,110.15,26244.0,106.4926,106.725,106.4442,106.6572,26244.0
2021-12-23 11:20:00,110.12,110.41,110.1,110.39,21576.0,106.6281,106.9089,106.6088,106.8896,21576.0
2021-12-23 11:25:00,110.4,110.42,110.23,110.24,11760.0,106.8993,106.9186,106.7346,106.7443,11760.0
2021-12-23 11:30:00,110.25,110.27,110.1,110.22,10060.0,106.754,106.7734,106.6088,106.725,10060.0
2021-12-23 11:35:00,110.24,110.39,110.2,110.31,9640.0,106.7443,106.8896,106.7056,106.8121,9640.0
2021-12-23 11:40:00,110.35,110.61,110.28,110.36,28300.0,106.8508,107.1026,106.7831,106.8605,28300.0
2021-12-23 11:45:00,110.29,110.42,110.29,110.42,19316.0,106.7927,106.9186,106.7927,106.9186,19316.0
2021-12-23 11:50:00,110.41,110.58,110.38,110.51,16788.0,106.9089,107.0735,106.8799,107.0058,16788.0
2021-12-23 11:55:00,110.53,110.56,110.49,110.55,4744.0,107.0251,107.0542,106.9864,107.0445,4744.0
2021-12-23 12:00:00,110.47,110.52,110.28,110.28,6800.0,106.967,107.0154,106.7831,106.7831,6800.0
2021-12-23 12:05:00,110.28,110.31,110.11,110.15,10000.0,106.7831,106.8121,106.6184,106.6572,10000.0
2021-12-23 12:10:00,110.11,110.23,110.09,110.14,25132.0,106.6184,106.7346,106.5991,106.6475,25132.0
2021-12-23 12:15:00,109.99,109.99,109.87,109.87,3252.0,106.5023,106.5023,106.3861,106.3861,3252.0
2021-12-23 12:20:00,109.91,110.03,109.81,109.87,23096.0,106.4248,106.541,106.328,106.3861,23096.0
2021-12-23 12:25:00,109.79,109.83,109.67,109.67,7932.0,106.3086,106.3473,106.1924,106.1924,7932.0
2021-12-23 12:30:00,109.63,109.63,109.3,109.33,9520.0,106.1537,106.1537,105.8341,105.8632,9520.0
2021-12-23 12:35:00,109.27,109.28,109.26,109.28,2400.0,105.8051,105.8148,105.7954,105.8148,2400.0
2021-12-23 12:40:00,109.27,109.38,109.22,109.38,6804.0,105.8051,105.9116,105.7567,105.9116,6804.0
2021-12-23 12:45:00,109.52,109.52,109.24,109.27,7200.0,106.0472,106.0472,105.776,105.8051,7200.0
2021-12-23 12:50:00,109.27,109.31,109.23,109.31,4800.0,105.8051,105.8438,105.7664,105.8438,4800.0
2021-12-23 12:55:00,109.34,109.57,109.33,109.36,16400.0,105.8729,106.0956,105.8632,105.8922,16400.0
2021-12-23 13:00:00,109.36,109.45,109.36,109.39,3600.0,105.8922,105.9794,105.8922,105.9213,3600.0
2021-12-23 13:05:00,109.34,109.34,109.3,109.3,2056.0,105.8729,105.8729,105.8341,105.8341,2056.0
2021-12-23 13:10:00,109.28,109.3,109.22,109.26,10000.0,105.8148,105.8341,105.7567,105.7954,10000.0
2021-12-23 13:15:00,109.35,109.46,109.3,109.3,4400.0,105.8825,105.9891,105.8341,105.8341,4400.0
2021-12-23 13:20:00,109.34,109.38,109.33,109.33,3728.0,105.8729,105.9116,105.8632,105.8632,3728.0
2021-12-23 13:25:00,109.32,109.35,109.29,109.35,3200.0,105.8535,105.8825,105.8244,105.8825,3200.0
2021-12-23 13:30:00,109.28,109.42,109.28,109.42,10056.0,105.8148,105.9503,105.8148,105.9503,10056.0
2021-12-23 13:35:00,109.44,109.44,109.39,109.42,2804.0,105.9697,105.9697,105.9213,105.9503,2804.0
2021-12-23 13:40:00,109.48,109.54,109.37,109.54,3600.0,106.0084,106.0665,105.9019,106.0665,3600.0
2021-12-23 13:45:00,109.59,109.73,109.51,109.64,5600.0,106.1149,106.2505,106.0375,106.1633,5600.0
2021-12-23 13:50:00,109.67,109.84,109.61,109.84,5000.0,106.1924,106.357,106.1343,106.357,5000.0
2021-12-23 13:55:00,109.79,109.79,109.61,109.66,8676.0,106.3086,106.3086,106.1343,106.1827,8676.0
2021-12-23 14:00:00,109.67,109.69,109.67,109.69,2932.0,106.1924,106.2118,106.1924,106.2118,2932.0
2021-12-23 14:05:00,109.67,109.69,109.51,109.51,6400.0,106.1924,106.2118,106.0375,106.0375,6400.0
2021-12-23 14:10:00,109.54,109.54,109.4,109.46,6656.0,106.0665,106.0665,105.931,105.9891,6656.0
2021-12-23 14:15:00,109.44,109.46,109.34,109.46,3780.0,105.9697,105.9891,105.8729,105.9891,3780.0
2021-12-23 14:20:00,109.36,109.38,109.24,109.33,13200.0,105.8922,105.9116,105.776,105.8632,13200.0
2021-12-23 14:25:00,109.3,109.32,109.2,109.22,8324.0,105.8341,105.8535,105.7373,105.7567,8324.0
2021-12-23 14:30:00,109.28,109.45,109.22,109.39,10036.0,105.8148,105.9794,105.7567,105.9213,10036.0
2021-12-23 14:35:00,109.35,109.44,109.28,109.28,8800.0,105.8825,105.9697,105.8148,105.8148,8800.0
2021-12-23 14:40:00,109.24,109.36,109.24,109.32,10936.0,105.776,105.8922,105.776,105.8535,10936.0
2021-12-23 14:45:00,109.27,109.33,109.21,109.26,8408.0,105.8051,105.8632,105.747,105.7954,8408.0
2021-12-23 14:50:00,109.28,109.33,109.24,109.31,10040.0,105.8148,105.8632,105.776,105.8438,10040.0
2021-12-23 14:55:00,109.34,109.37,109.33,109.33,9632.0,105.8729,105.9019,105.8632,105.8632,9632.0
2021-12-23 15:00:00,109.33,109.33,109.2,109.25,16800.0,105.8632,105.8632,105.7373,105.7857,16800.0
2021-12-23 15:05:00,109.25,109.41,109.25,109.37,13288.0,105.7857,105.9406,105.7857,105.9019,13288.0
2021-12-23 15:10:00,109.37,109.37,109.23,109.25,24100.0,105.9019,105.9019,105.7664,105.7857,24100.0
2021-12-23 15:15:00,109.26,109.26,109.06,109.16,14992.0,105.7954,105.7954,105.6017,105.6986,14992.0
2021-12-23 15:20:00,109.16,109.16,109.04,109.04,18800.0,105.6986,105.6986,105.5824,105.5824,18800.0
2021-12-23 15:25:00,109.04,109.17,108.99,109.16,18800.0,105.5824,105.7083,105.534,105.6986,18800.0
2021-12-23 15:30:00,109.12,109.22,109.08,109.09,15360.0,105.6598,105.7567,105.6211,105.6308,15360.0
2021-12-23 15:35:00,109.08,109.1,108.92,108.92,14260.0,105.6211,105.6405,105.4662,105.4662,14260.0
2021-12-23 15:40:00,108.96,109.07,108.92,108.96,20940.0,105.5049,105.6114,105.4662,105.5049,20940.0
2021-12-23 15:45:00,109.0,109.11,108.94,109.02,26940.0,105.5436,105.6502,105.4855,105.563,26940.0
2021-12-23 15:50:00,109.07,109.19,108.99,109.06,68748.0,105.6114,105.7276,105.534,105.6017,68748.0
2021-12-23 15:55:00,109.08,109.1,108.66,108.69,113276.0,105.6211,105.6405,105.2144,105.2435,113276.0
2021-12-27 09:30:00,109.56,109.56,109.24,109.44,18600.0,106.0859,106.0859,105.776,105.9697,18600.0
2021-12-27 09:35:00,109.44,109.7,109.44,109.7,3688.0,105.9697,106.2214,105.9697,106.2214,3688.0
2021-12-27 09:40:00,109.31,109.37,109.14,109.37,3688.0,105.8438,105.9019,105.6792,105.9019,3688.0
2021-12-27 09:45:00,109.29,109.29,109.29,109.29,400.0,105.8244,105.8244,105.8244,105.8244,400.0
2021-12-27 09:50:00,109.08,109.31,109.04,109.22,3400.0,105.6211,105.8438,105.5824,105.7567,3400.0
2021-12-27 09:55:00,109.22,109.22,109.22,109.22,0.0,105.7567,105.7567,105.7567,105.7567,0.0
2021-12-27 10:00:00,108.91,109.16,108.91,109.02,6400.0,105.4565,105.6986,105.4565,105.563,6400.0
2021-12-27 10:05:00,109.06,109.18,109.06,109.13,4400.0,105.6017,105.7179,105.6017,105.6695,4400.0
2021-12-27 10:10:00,109.15,109.15,109.03,109.14,2000.0,105.6889,105.6889,105.5727,105.6792,2000.0
2021-12-27 10:15:00,109.02,109.04,108.75,108.81,3200.0,105.563,105.5824,105.3016,105.3597,3200.0
2021-12-27 10:20:00,108.95,108.95,108.95,108.95,400.0,105.4952,105.4952,105.4952,105.4952,400.0
2021-12-27 10:25:00,109.05,109.05,108.81,108.86,3600.0,105.5921,105.5921,105.3597,105.4081,3600.0
2021-12-27 10:30:00,108.86,109.01,108.83,108.94,2000.0,105.4081,105.5533,105.379,105.4855,2000.0
2021-12-27 10:35:00,108.86,108.86,108.52,108.52,9200.0,105.4081,105.4081,105.0789,105.0789,9200.0
2021-12-27 10:40:00,108.58,108.77,108.58,108.77,7600.0,105.137,105.3209,105.137,105.3209,7600.0
2021-12-27 10:45:00,108.65,108.87,108.65,108.72,6000.0,105.2047,105.4178,105.2047,105.2725,6000.0
2021-12-27 10:50:00,108.68,108.68,108.68,108.68,1200.0,105.2338,105.2338,105.2338,105.2338,1200.0
2021-12-27 10:55:00,108.62,108.65,108.56,108.56,9376.0,105.1757,105.2047,105.1176,105.1176,9376.0
2021-12-27 11:00:00,108.63,108.82,108.61,108.82,6208.0,105.1854,105.3694,105.166,105.3694,6208.0
2021-12-27 11:05:00,108.87,108.87,108.79,108.86,2000.0,105.4178,105.4178,105.3403,105.4081,2000.0
2021-12-27 11:10:00,109.01,109.03,108.9,108.9,4800.0,105.5533,105.5727,105.4468,105.4468,4800.0
2021-12-27 11:15:00,108.92,109.07,108.87,109.07,9412.0,105.4662,105.6114,105.4178,105.6114,9412.0
2021-12-27 11:20:00,109.09,109.29,109.09,109.29,4308.0,105.6308,105.8244,105.6308,105.8244,4308.0
2021-12-27 11:25:00,109.4,109.44,109.35,109.35,5600.0,105.931,105.9697,105.8825,105.8825,5600.0
2021-12-27 11:30:00,109.26,109.36,109.26,109.36,3204.0,105.7954,105.8922,105.7954,105.8922,3204.0
2021-12-27 11:35:00,109.35,109.57,109.35,109.57,3200.0,105.8825,106.0956,105.8825,106.0956,3200.0
2021-12-27 11:40:00,109.6,109.6,109.51,109.51,3600.0,106.1246,106.1246,106.0375,106.0375,3600.0
2021-12-27 11:45:00,109.56,109.66,109.54,109.59,4400.0,106.0859,106.1827,106.0665,106.1149,4400.0
2021-12-27 11:50:00,109.64,109.73,109.64,109.7,1600.0,106.1633,106.2505,106.1633,106.2214,1600.0
2021-12-27 11:55:00,109.74,109.79,109.73,109.77,4000.0,106.2602,106.3086,106.2505,106.2892,4000.0
2021-12-27 12:00:00,109.7,109.71,109.69,109.7,1600.0,106.2214,106.2311,106.2118,106.2214,1600.0
2021-12-27 12:05:00,109.73,109.73,109.73,109.73,1200.0,106.2505,106.2505,106.2505,106.2505,1200.0
2021-12-27 12:10:00,109.73,109.73,109.58,109.64,13028.0,106.2505,106.2505,106.1053,106.1633,13028.0
2021-12-27 12:15:00,109.75,109.75,109.61,109.61,5768.0,106.2699,106.2699,106.1343,106.1343,5768.0
2021-12-27 12:20:00,109.72,110.39,109.72,109.98,29088.0,106.2408,106.8896,106.2408,106.4926,29088.0
2021-12-27 12:25:00,110.1,110.1,109.85,109.85,2904.0,106.6088,106.6088,106.3667,106.3667,2904.0
2021-12-27 12:30:00,109.94,109.96,109.83,109.83,4952.0,106.4538,106.4732,106.3473,106.3473,4952.0
2021-12-27 12:35:00,109.95,109.96,109.85,109.96,4000.0,106.4635,106.4732,106.3667,106.4732,4000.0
2021-12-27 12:40:00,109.95,110.0,109.88,109.98,5600.0,106.4635,106.5119,106.3957,106.4926,5600.0
2021-12-27 12:45:00,109.87,109.9,109.69,109.69,7200.0,106.3861,106.4151,106.2118,106.2118,7200.0
2021-12-27 12:50:00,109.69,109.69,109.69,109.69,0.0,106.2118,106.2118,106.2118,106.2118,0.0
2021-12-27 12:55:00,109.73,109.8,109.68,109.8,5600.0,106.2505,106.3183,106.2021,106.3183,5600.0
2021-12-27 13:00:00,109.93,109.93,109.83,109.83,3600.0,106.4442,106.4442,106.3473,106.3473,3600.0
2021-12-27 13:05:00,109.88,109.88,109.8,109.85,3200.0,106.3957,106.3957,106.3183,106.3667,3200.0
2021-12-27 13:10:00,109.78,109.92,109.78,109.91,7000.0,106.2989,106.4345,106.2989,106.4248,7000.0
2021-12-27 13:15:00,109.87,109.89,109.81,109.87,6800.0,106.3861,106.4054,106.328,106.3861,6800.0
2021-12-27 13:20:00,109.86,109.92,109.83,109.92,4000.0,106.3764,106.4345,106.3473,106.4345,4000.0
2021-12-27 13:25:00,109.92,109.95,109.9,109.92,3600.0,106.4345,106.4635,106.4151,106.4345,3600.0
2021-12-27 13:30:00,109.97,109.98,109.96,109.98,3416.0,106.4829,106.4926,106.4732,106.4926,3416.0
2021-12-27 13:35:00,110.02,110.02,110.01,110.01,800.0,106.5313,106.5313,106.5216,106.5216,800.0
2021-12-27 13:40:00,110.05,110.05,109.8,109.8,6000.0,106.5603,106.5603,106.3183,106.3183,6000.0
2021-12-27 13:45:00,109.77,109.77,109.72,109.74,2000.0,106.2892,106.2892,106.2408,106.2602,2000.0
2021-12-27 13:50:00,109.73,109.87,109.73,109.75,4800.0,106.2505,106.3861,106.2505,106.2699,4800.0
2021-12-27 13:55:00,109.74,109.85,109.74,109.81,4684.0,106.2602,106.3667,106.2602,106.328,4684.0
2021-12-27 14:00:00,109.85,109.85,109.72,109.79,4400.0,106.3667,106.3667,106.2408,106.3086,4400.0
2021-12-27 14:05:00,109.83,109.91,109.82,109.82,4884.0,106.3473,106.4248,106.3376,106.3376,4884.0
2021-12-27 14:10:00,109.83,109.85,109.83,109.85,1600.0,106.3473,106.3667,106.3473,106.3667,1600.0
2021-12-27 14:15:00,109.81,109.82,109.81,109.82,2400.0,106.328,106.3376,106.328,106.3376,2400.0
2021-12-27 14:20:00,109.85,109.9,109.85,109.85,2272.0,106.3667,106.4151,106.3667,106.3667,2272.0
2021-12-27 14:25:00,109.85,109.95,109.8,109.92,8400.0,106.3667,106.4635,106.3183,106.4345,8400.0
2021-12-27 14:30:00,109.89,109.92,109.85,109.86,8400.0,106.4054,106.4345,106.3667,106.3764,8400.0
2021-12-27 14:35:00,109.88,109.89,109.78,109.78,7200.0,106.3957,106.4054,106.2989,106.2989,7200.0
2021-12-27 14:40:00,109.78,109.85,109.77,109.77,8600.0,106.2989,106.3667,106.2892,106.2892,8600.0
2021-12-27 14:45:00,109.7,109.79,109.69,109.79,6400.0,106.2214,106.3086,106.2118,106.3086,6400.0
2021-12-27 14:50:00,109.81,109.85,109.78,109.81,9992.0,106.328,106.3667,106.2989,106.328,9992.0
2021-12-27 14:55:00,109.85,109.93,109.83,109.91,12908.0,106.3667,106.4442,106.3473,106.4248,12908.0
2021-12-27 15:00:00,109.91,110.11,109.9,110.11,7064.0,106.4248,106.6184,106.4151,106.6184,7064.0
2021-12-27 15:05:00,110.09,110.16,110.03,110.03,7116.0,106.5991,106.6669,106.541,106.541,7116.0
2021-12-27 15:10:00,110.04,110.12,110.0,110.12,5184.0,106.5507,106.6281,106.5119,106.6281,5184.0
2021-12-27 15:15:00,110.14,110.14,110.06,110.08,5060.0,106.6475,106.6475,106.57,106.5894,5060.0
2021-12-27 15:20:00,110.16,110.31,110.16,110.25,5200.0,106.6669,106.8121,106.6669,106.754,5200.0
2021-12-27 15:25:00,110.23,110.34,110.2,110.34,12968.0,106.7346,106.8412,106.7056,106.8412,12968.0
2021-12-27 15:30:00,110.43,110.49,110.42,110.47,3600.0,106.9283,106.9864,106.9186,106.967,3600.0
2021-12-27 15:35:00,110.44,110.44,110.37,110.39,12132.0,106.938,106.938,106.8702,106.8896,12132.0
2021-12-27 15:40:00,110.38,110.45,110.34,110.42,11220.0,106.8799,106.9477,106.8412,106.9186,11220.0
2021-12-27 15:45:00,110.45,110.55,110.42,110.5,17628.0,106.9477,107.0445,106.9186,106.9961,17628.0
2021-12-27 15:50:00,110.53,110.68,110.48,110.58,42344.0,107.0251,107.1704,106.9767,107.0735,42344.0
2021-12-27 15:55:00,110.54,110.63,110.45,110.51,52732.0,107.0348,107.122,106.9477,107.0058,52732.0
2021-12-28 09:30:00,110.75,111.07,110.75,111.07,12008.0,107.2382,107.548,107.2382,107.548,12008.0
2021-12-28 09:35:00,111.08,111.25,111.01,111.25,3200.0,107.5577,107.7223,107.4899,107.7223,3200.0
2021-12-28 09:40:00,111.23,111.23,110.91,110.91,7600.0,107.7029,107.7029,107.3931,107.3931,7600.0
2021-12-28 09:45:00,111.01,111.01,110.94,110.95,2464.0,107.4899,107.4899,107.4221,107.4318,2464.0
2021-12-28 09:50:00,110.93,111.13,110.93,111.12,4800.0,107.4124,107.6061,107.4124,107.5964,4800.0
2021-12-28 09:55:00,111.07,111.07,110.87,110.87,3804.0,107.548,107.548,107.3543,107.3543,3804.0
2021-12-28 10:00:00,110.81,110.95,110.76,110.95,4924.0,107.2962,107.4318,107.2478,107.4318,4924.0
2021-12-28 10:05:00,110.86,110.86,110.67,110.7,8000.0,107.3447,107.3447,107.1607,107.1897,8000.0
2021-12-28 10:10:00,110.79,111.14,110.79,111.14,2800.0,107.2769,107.6158,107.2769,107.6158,2800.0
2021-12-28 10:15:00,111.16,111.16,110.98,110.98,4096.0,107.6352,107.6352,107.4609,107.4609,4096.0
2021-12-28 10:20:00,110.87,111.07,110.87,111.07,3068.0,107.3543,107.548,107.3543,107.548,3068.0
2021-12-28 10:25:00,111.21,111.26,111.15,111.25,3884.0,107.6836,107.732,107.6255,107.7223,3884.0
2021-12-28 10:30:00,111.24,111.26,110.81,111.08,37420.0,107.7126,107.732,107.2962,107.5577,37420.0
2021-12-28 10:35:00,111.2,111.23,111.03,111.07,19432.0,107.6739,107.7029,107.5093,107.548,19432.0
2021-12-28 10:40:00,111.15,111.17,111.14,111.17,3400.0,107.6255,107.6448,107.6158,107.6448,3400.0
2021-12-28 10:45:00,111.02,111.07,110.85,110.85,13760.0,107.4996,107.548,107.335,107.335,13760.0
2021-12-28 10:50:00,110.94,111.05,110.94,111.01,3400.0,107.4221,107.5286,107.4221,107.4899,3400.0
2021-12-28 10:55:00,111.03,111.07,111.03,111.06,1296.0,107.5093,107.548,107.5093,107.5383,1296.0
2021-12-28 11:00:00,111.11,111.11,111.05,111.06,1600.0,107.5867,107.5867,107.5286,107.5383,1600.0
2021-12-28 11:05:00,111.06,111.06,110.9,110.91,6280.0,107.5383,107.5383,107.3834,107.3931,6280.0
2021-12-28 11:10:00,110.94,111.08,110.9,111.08,3380.0,107.4221,107.5577,107.3834,107.5577,3380.0
2021-12-28 11:15:00,111.09,111.09,111.02,111.04,1628.0,107.5674,107.5674,107.4996,107.519,1628.0
2021-12-28 11:20:00,111.05,111.15,110.99,110.99,6496.0,107.5286,107.6255,107.4705,107.4705,6496.0
2021-12-28 11:25:00,110.96,111.01,110.92,110.95,1852.0,107.4415,107.4899,107.4028,107.4318,1852.0
2021-12-28 11:30:00,111.03,111.03,110.86,110.86,4444.0,107.5093,107.5093,107.3447,107.3447,4444.0
2021-12-28 11:35:00,110.99,111.0,110.89,111.0,4660.0,107.4705,107.4802,107.3737,107.4802,4660.0
2021-12-28 11:40:00,111.0,111.09,110.99,111.0,2400.0,107.4802,107.5674,107.4705,107.4802,2400.0
2021-12-28 11:45:00,111.04,111.08,111.0,111.04,3600.0,107.519,107.5577,107.4802,107.519,3600.0
2021-12-28 11:50:00,111.19,111.19,110.97,110.97,11308.0,107.6642,107.6642,107.4512,107.4512,11308.0
2021-12-28 11:55:00,111.0,111.03,111.0,111.03,2400.0,107.4802,107.5093,107.4802,107.5093,2400.0
2021-12-28 12:00:00,111.02,111.1,110.89,110.89,11400.0,107.4996,107.5771,107.3737,107.3737,11400.0
2021-12-28 12:05:00,110.94,110.95,110.94,110.95,3792.0,107.4221,107.4318,107.4221,107.4318,3792.0
2021-12-28 12:10:00,110.94,110.97,110.89,110.9,4400.0,107.4221,107.4512,107.3737,107.3834,4400.0
2021-12-28 12:15:00,110.87,110.9,110.87,110.89,1200.0,107.3543,107.3834,107.3543,107.3737,1200.0
2021-12-28 12:20:00,110.86,110.86,110.86,110.86,400.0,107.3447,107.3447,107.3447,107.3447,400.0
2021-12-28 12:25:00,110.79,110.79,110.69,110.74,5304.0,107.2769,107.2769,107.1801,107.2285,5304.0
2021-12-28 12:30:00,110.57,110.57,110.48,110.53,4316.0,107.0639,107.0639,106.9767,107.0251,4316.0
2021-12-28 12:35:00,110.49,110.62,110.49,110.55,2800.0,106.9864,107.1123,106.9864,107.0445,2800.0
2021-12-28 12:40:00,110.51,110.51,110.5,110.5,1200.0,107.0058,107.0058,106.9961,106.9961,1200.0
2021-12-28 12:45:00,110.55,110.59,110.55,110.59,1200.0,107.0445,107.0832,107.0445,107.0832,1200.0
2021-12-28 12:50:00,110.55,110.64,110.51,110.64,4400.0,107.0445,107.1316,107.0058,107.1316,4400.0
2021-12-28 12:55:00,110.63,110.66,110.6,110.66,3352.0,107.122,107.151,107.0929,107.151,3352.0
2021-12-28 13:00:00,110.65,110.65,110.54,110.58,6160.0,107.1413,107.1413,107.0348,107.0735,6160.0
2021-12-28 13:05:00,110.61,110.65,110.61,110.64,1200.0,107.1026,107.1413,107.1026,107.1316,1200.0
2021-12-28 13:10:00,110.58,110.58,110.53,110.53,1600.0,107.0735,107.0735,107.0251,107.0251,1600.0
2021-12-28 13:15:00,110.53,110.53,110.53,110.53,0.0,107.0251,107.0251,107.0251,107.0251,0.0
2021-12-28 13:20:00,110.53,110.53,110.53,110.53,0.0,107.0251,107.0251,107.0251,107.0251,0.0
2021-12-28 13:25:00,110.49,110.5,110.41,110.5,6160.0,106.9864,106.9961,106.9089,106.9961,6160.0
2021-12-28 13:30:00,110.53,110.67,110.53,110.63,4176.0,107.0251,107.1607,107.0251,107.122,4176.0
2021-12-28 13:35:00,110.56,110.56,110.56,110.56,400.0,107.0542,107.0542,107.0542,107.0542,400.0
2021-12-28 13:40:00,110.63,110.67,110.58,110.61,3604.0,107.122,107.1607,107.0735,107.1026,3604.0
2021-12-28 13:45:00,110.58,110.58,110.58,110.58,800.0,107.0735,107.0735,107.0735,107.0735,800.0
2021-12-28 13:50:00,110.59,110.59,110.59,110.59,400.0,107.0832,107.0832,107.0832,107.0832,400.0
2021-12-28 13:55:00,110.61,110.7,110.61,110.7,1600.0,107.1026,107.1897,107.1026,107.1897,1600.0
2021-12-28 14:00:00,110.66,110.66,110.48,110.51,1600.0,107.151,107.151,106.9767,107.0058,1600.0
2021-12-28 14:05:00,110.51,110.51,110.46,110.46,3908.0,107.0058,107.0058,106.9573,106.9573,3908.0
2021-12-28 14:10:00,110.45,110.54,110.45,110.54,800.0,106.9477,107.0348,106.9477,107.0348,800.0
2021-12-28 14:15:00,110.61,110.66,110.61,110.62,3200.0,107.1026,107.151,107.1026,107.1123,3200.0
2021-12-28 14:20:00,110.62,110.62,110.59,110.59,1200.0,107.1123,107.1123,107.0832,107.0832,1200.0
2021-12-28 14:25:00,110.6,110.66,110.57,110.66,2000.0,107.0929,107.151,107.0639,107.151,2000.0
2021-12-28 14:30:00,110.69,110.69,110.69,110.69,800.0,107.1801,107.1801,107.1801,107.1801,800.0
2021-12-28 14:35:00,110.66,110.66,110.59,110.64,3552.0,107.151,107.151,107.0832,107.1316,3552.0
2021-12-28 14:40:00,110.66,110.66,110.66,110.66,400.0,107.151,107.151,107.151,107.151,400.0
2021-12-28 14:45:00,110.63,110.81,110.63,110.69,4800.0,107.122,107.2962,107.122,107.1801,4800.0
2021-12-28 14:50:00,110.72,110.72,110.72,110.72,400.0,107.2091,107.2091,107.2091,107.2091,400.0
2021-12-28 14:55:00,110.74,110.74,110.67,110.67,800.0,107.2285,107.2285,107.1607,107.1607,800.0
2021-12-28 15:00:00,110.7,110.73,110.7,110.73,800.0,107.1897,107.2188,107.1897,107.2188,800.0
2021-12-28 15:05:00,110.68,110.74,110.68,110.74,2800.0,107.1704,107.2285,107.1704,107.2285,2800.0
2021-12-28 15:10:00,110.74,110.81,110.74,110.81,3304.0,107.2285,107.2962,107.2285,107.2962,3304.0
2021-12-28 15:15:00,110.77,110.81,110.77,110.79,6000.0,107.2575,107.2962,107.2575,107.2769,6000.0
2021-12-28 15:20:00,110.83,110.98,110.83,110.89,4116.0,107.3156,107.4609,107.3156,107.3737,4116.0
2021-12-28 15:25:00,110.84,110.86,110.83,110.86,1012.0,107.3253,107.3447,107.3156,107.3447,1012.0
2021-12-28 15:30:00,110.84,110.84,110.71,110.71,5608.0,107.3253,107.3253,107.1994,107.1994,5608.0
2021-12-28 15:35:00,110.79,110.88,110.79,110.88,1200.0,107.2769,107.364,107.2769,107.364,1200.0
2021-12-28 15:40:00,110.86,111.03,110.86,110.98,7420.0,107.3447,107.5093,107.3447,107.4609,7420.0
2021-12-28 15:45:00,110.99,111.11,110.98,111.0,12308.0,107.4705,107.5867,107.4609,107.4802,12308.0
2021-12-28 15:50:00,111.05,111.12,110.94,111.12,10084.0,107.5286,107.5964,107.4221,107.5964,10084.0
2021-12-28 15:55:00,111.09,111.12,110.88,110.98,56176.0,107.5674,107.5964,107.364,107.4609,56176.0
2021-12-29 09:30:00,111.19,111.39,111.19,111.31,15960.0,107.6642,107.8579,107.6642,107.7804,15960.0
2021-12-29 09:35:00,111.31,111.31,111.31,111.31,0.0,107.7804,107.7804,107.7804,107.7804,0.0
2021-12-29 09:40:00,111.47,111.51,111.47,111.51,800.0,107.9353,107.9741,107.9353,107.9741,800.0
2021-12-29 09:45:00,111.51,111.51,111.51,111.51,0.0,107.9741,107.9741,107.9741,107.9741,0.0
2021-12-29 09:50:00,111.78,111.8,111.5,111.5,7572.0,108.2355,108.2549,107.9644,107.9644,7572.0
2021-12-29 09:55:00,111.48,111.48,111.12,111.22,11184.0,107.945,107.945,107.5964,107.6932,11184.0
2021-12-29 10:00:00,111.21,111.23,111.12,111.23,2272.0,107.6836,107.7029,107.5964,107.7029,2272.0
2021-12-29 10:05:00,111.34,111.34,111.33,111.34,1200.0,107.8094,107.8094,107.7998,107.8094,1200.0
2021-12-29 10:10:00,111.34,111.34,111.33,111.34,400.0,107.8094,107.8094,107.7998,107.8094,400.0
2021-12-29 10:15:00,111.34,111.34,111.34,111.34,0.0,107.8094,107.8094,107.8094,107.8094,0.0
2021-12-29 10:20:00,111.0,111.01,110.91,110.91,1300.0,107.4802,107.4899,107.3931,107.3931,1300.0
2021-12-29 10:25:00,110.82,110.82,110.82,110.82,400.0,107.3059,107.3059,107.3059,107.3059,400.0
2021-12-29 10:30:00,110.88,110.94,110.8,110.92,2000.0,107.364,107.4221,107.2866,107.4028,2000.0
2021-12-29 10:35:00,110.92,110.92,110.92,110.92,0.0,107.4028,107.4028,107.4028,107.4028,0.0
2021-12-29 10:40:00,110.99,111.06,110.99,111.06,1300.0,107.4705,107.5383,107.4705,107.5383,1300.0
2021-12-29 10:45:00,111.05,111.05,111.05,111.05,400.0,107.5286,107.5286,107.5286,107.5286,400.0
2021-12-29 10:50:00,111.02,111.15,111.02,111.08,4400.0,107.4996,107.6255,107.4996,107.5577,4400.0
2021-12-29 10:55:00,110.94,110.94,110.94,110.94,400.0,107.4221,107.4221,107.4221,107.4221,400.0
2021-12-29 11:00:00,110.79,110.86,110.79,110.86,1692.0,107.2769,107.3447,107.2769,107.3447,1692.0
2021-12-29 11:05:00,110.86,110.86,110.81,110.83,1880.0,107.3447,107.3447,107.2962,107.3156,1880.0
2021-12-29 11:10:00,110.75,110.78,110.72,110.78,3604.0,107.2382,107.2672,107.2091,107.2672,3604.0
2021-12-29 11:15:00,110.78,110.78,110.78,110.78,0.0,107.2672,107.2672,107.2672,107.2672,0.0
2021-12-29 11:20:00,110.8,110.89,110.8,110.89,1200.0,107.2866,107.3737,107.2866,107.3737,1200.0
2021-12-29 11:25:00,110.82,110.82,110.82,110.82,400.0,107.3059,107.3059,107.3059,107.3059,400.0
2021-12-29 11:30:00,110.76,110.87,110.76,110.85,2000.0,107.2478,107.3543,107.2478,107.335,2000.0
2021-12-29 11:35:00,110.83,110.83,110.83,110.83,400.0,107.3156,107.3156,107.3156,107.3156,400.0
2021-12-29 11:40:00,110.77,110.89,110.77,110.89,1600.0,107.2575,107.3737,107.2575,107.3737,1600.0
2021-12-29 11:45:00,110.85,110.85,110.85,110.85,400.0,107.335,107.335,107.335,107.335,400.0
2021-12-29 11:50:00,110.85,110.85,110.85,110.85,0.0,107.335,107.335,107.335,107.335,0.0
2021-12-29 11:55:00,110.83,110.9,110.83,110.9,1632.0,107.3156,107.3834,107.3156,107.3834,1632.0
2021-12-29 12:00:00,110.86,110.86,110.86,110.86,400.0,107.3447,107.3447,107.3447,107.3447,400.0
2021-12-29 12:05:00,110.86,110.86,110.86,110.86,0.0,107.3447,107.3447,107.3447,107.3447,0.0
2021-12-29 12:10:00,110.78,110.78,110.78,110.78,920.0,107.2672,107.2672,107.2672,107.2672,920.0
2021-12-29 12:15:00,110.79,110.79,110.79,110.79,400.0,107.2769,107.2769,107.2769,107.2769,400.0
2021-12-29 12:20:00,110.86,110.88,110.79,110.79,1200.0,107.3447,107.364,107.2769,107.2769,1200.0
2021-12-29 12:25:00,110.77,110.77,110.76,110.77,800.0,107.2575,107.2575,107.2478,107.2575,800.0
2021-12-29 12:30:00,110.78,110.79,110.78,110.79,1284.0,107.2672,107.2769,107.2672,107.2769,1284.0
2021-12-29 12:35:00,110.8,110.89,110.8,110.89,1200.0,107.2866,107.3737,107.2866,107.3737,1200.0
2021-12-29 12:40:00,110.84,110.84,110.84,110.84,400.0,107.3253,107.3253,107.3253,107.3253,400.0
2021-12-29 12:45:00,110.84,110.84,110.84,110.84,0.0,107.3253,107.3253,107.3253,107.3253,0.0
2021-12-29 12:50:00,110.91,110.91,110.91,110.91,400.0,107.3931,107.3931,107.3931,107.3931,400.0
2021-12-29 12:55:00,110.92,111.0,110.89,110.96,2000.0,107.4028,107.4802,107.3737,107.4415,2000.0
2021-12-29 13:00:00,110.96,110.96,110.96,110.96,0.0,107.4415,107.4415,107.4415,107.4415,0.0
2021-12-29 13:05:00,111.01,111.08,111.01,111.08,2044.0,107.4899,107.5577,107.4899,107.5577,2044.0
2021-12-29 13:10:00,111.07,111.07,111.05,111.06,1200.0,107.548,107.548,107.5286,107.5383,1200.0
2021-12-29 13:15:00,111.07,111.08,111.07,111.08,1600.0,107.548,107.5577,107.548,107.5577,1600.0
2021-12-29 13:20:00,111.08,111.08,111.07,111.07,800.0,107.5577,107.5577,107.548,107.548,800.0
2021-12-29 13:25:00,111.14,111.14,111.1,111.1,800.0,107.6158,107.6158,107.5771,107.5771,800.0
2021-12-29 13:30:00,111.19,111.26,111.19,111.22,6988.0,107.6642,107.732,107.6642,107.6932,6988.0
2021-12-29 13:35:00,111.24,111.24,111.01,111.01,1600.0,107.7126,107.7126,107.4899,107.4899,1600.0
2021-12-29 13:40:00,110.96,110.96,110.96,110.96,400.0,107.4415,107.4415,107.4415,107.4415,400.0
2021-12-29 13:45:00,110.95,110.99,110.95,110.99,1356.0,107.4318,107.4705,107.4318,107.4705,1356.0
2021-12-29 13:50:00,110.97,111.0,110.97,110.99,1600.0,107.4512,107.4802,107.4512,107.4705,1600.0
2021-12-29 13:55:00,111.01,111.06,110.93,110.98,3600.0,107.4899,107.5383,107.4124,107.4609,3600.0
2021-12-29 14:00:00,110.98,110.98,110.98,110.98,0.0,107.4609,107.4609,107.4609,107.4609,0.0
2021-12-29 14:05:00,110.95,110.95,110.95,110.95,400.0,107.4318,107.4318,107.4318,107.4318,400.0
2021-12-29 14:10:00,111.06,111.06,110.88,110.92,4800.0,107.5383,107.5383,107.364,107.4028,4800.0
2021-12-29 14:15:00,110.77,110.87,110.77,110.87,1600.0,107.2575,107.3543,107.2575,107.3543,1600.0
2021-12-29 14:20:00,110.89,110.94,110.85,110.89,8276.0,107.3737,107.4221,107.335,107.3737,8276.0
2021-12-29 14:25:00,110.89,110.89,110.89,110.89,0.0,107.3737,107.3737,107.3737,107.3737,0.0
2021-12-29 14:30:00,110.76,110.8,110.76,110.77,2000.0,107.2478,107.2866,107.2478,107.2575,2000.0
2021-12-29 14:35:00,110.82,110.84,110.79,110.81,2800.0,107.3059,107.3253,107.2769,107.2962,2800.0
2021-12-29 14:40:00,110.88,110.94,110.84,110.94,4000.0,107.364,107.4221,107.3253,107.4221,4000.0
2021-12-29 14:45:00,111.04,111.05,111.04,111.05,1016.0,107.519,107.5286,107.519,107.5286,1016.0
2021-12-29 14:50:00,111.08,111.08,111.04,111.04,800.0,107.5577,107.5577,107.519,107.519,800.0
2021-12-29 14:55:00,111.04,111.04,110.91,110.91,2000.0,107.519,107.519,107.3931,107.3931,2000.0
2021-12-29 15:00:00,110.98,110.98,110.83,110.95,17636.0,107.4609,107.4609,107.3156,107.4318,17636.0
2021-12-29 15:05:00,110.92,111.14,110.91,110.91,12240.0,107.4028,107.6158,107.3931,107.3931,12240.0
2021-12-29 15:10:00,110.94,111.05,110.93,111.03,25300.0,107.4221,107.5286,107.4124,107.5093,25300.0
2021-12-29 15:15:00,111.08,111.36,111.08,111.29,10756.0,107.5577,107.8288,107.5577,107.761,10756.0
2021-12-29 15:20:00,111.32,111.33,111.29,111.33,2400.0,107.7901,107.7998,107.761,107.7998,2400.0
2021-12-29 15:25:00,111.24,111.24,111.15,111.22,3484.0,107.7126,107.7126,107.6255,107.6932,3484.0
2021-12-29 15:30:00,111.22,111.25,111.14,111.17,5600.0,107.6932,107.7223,107.6158,107.6448,5600.0
2021-12-29 15:35:00,111.17,111.29,111.1,111.1,5200.0,107.6448,107.761,107.5771,107.5771,5200.0
2021-12-29 15:40:00,111.1,111.22,111.02,111.16,6000.0,107.5771,107.6932,107.4996,107.6352,6000.0
2021-12-29 15:45:00,111.2,111.33,111.14,111.33,10400.0,107.6739,107.7998,107.6158,107.7998,10400.0
2021-12-29 15:50:00,111.39,111.52,111.36,111.52,22268.0,107.8579,107.9837,107.8288,107.9837,22268.0
2021-12-29 15:55:00,111.57,111.57,111.2,111.2,40792.0,108.0321,108.0321,107.6739,107.6739,40792.0
2021-12-30 09:30:00,111.32,111.8,111.32,111.51,13240.0,107.7901,108.2549,107.7901,107.9741,13240.0
2021-12-30 09:35:00,111.82,111.94,111.82,111.94,1200.0,108.2742,108.3904,108.2742,108.3904,1200.0
2021-12-30 09:40:00,111.88,111.88,111.23,111.23,12400.0,108.3323,108.3323,107.7029,107.7029,12400.0
2021-12-30 09:45:00,111.23,111.23,111.23,111.23,0.0,107.7029,107.7029,107.7029,107.7029,0.0
2021-12-30 09:50:00,111.08,111.08,111.08,111.08,400.0,107.5577,107.5577,107.5577,107.5577,400.0
2021-12-30 09:55:00,111.08,111.12,111.08,111.12,1200.0,107.5577,107.5964,107.5577,107.5964,1200.0
2021-12-30 10:00:00,110.94,111.02,110.89,110.96,2800.0,107.4221,107.4996,107.3737,107.4415,2800.0
2021-12-30 10:05:00,110.94,111.08,110.94,111.0,4600.0,107.4221,107.5577,107.4221,107.4802,4600.0
2021-12-30 10:10:00,111.07,111.21,111.07,111.21,2000.0,107.548,107.6836,107.548,107.6836,2000.0
2021-12-30 10:15:00,111.31,111.31,111.2,111.22,1300.0,107.7804,107.7804,107.6739,107.6932,1300.0
2021-12-30 10:20:00,111.25,111.3,111.25,111.3,800.0,107.7223,107.7707,107.7223,107.7707,800.0
2021-12-30 10:25:00,111.3,111.31,111.19,111.21,9004.0,107.7707,107.7804,107.6642,107.6836,9004.0
2021-12-30 10:30:00,111.2,111.28,111.1,111.28,3600.0,107.6739,107.7513,107.5771,107.7513,3600.0
2021-12-30 10:35:00,111.17,111.21,111.15,111.21,4000.0,107.6448,107.6836,107.6255,107.6836,4000.0
2021-12-30 10:40:00,111.24,111.24,111.17,111.17,2400.0,107.7126,107.7126,107.6448,107.6448,2400.0
2021-12-30 10:45:00,111.15,111.2,111.14,111.16,6000.0,107.6255,107.6739,107.6158,107.6352,6000.0
2021-12-30 10:50:00,111.08,111.13,111.08,111.1,4800.0,107.5577,107.6061,107.5577,107.5771,4800.0
2021-12-30 10:55:00,111.15,111.19,111.06,111.06,3200.0,107.6255,107.6642,107.5383,107.5383,3200.0
2021-12-30 11:00:00,110.88,110.88,110.8,110.82,1200.0,107.364,107.364,107.2866,107.3059,1200.0
2021-12-30 11:05:00,110.84,110.84,110.75,110.75,1200.0,107.3253,107.3253,107.2382,107.2382,1200.0
2021-12-30 11:10:00,110.77,110.92,110.77,110.92,5000.0,107.2575,107.4028,107.2575,107.4028,5000.0
2021-12-30 11:15:00,110.92,110.92,110.92,110.92,0.0,107.4028,107.4028,107.4028,107.4028,0.0
2021-12-30 11:20:00,110.85,110.85,110.71,110.71,2000.0,107.335,107.335,107.1994,107.1994,2000.0
2021-12-30 11:25:00,110.67,110.67,110.61,110.61,5880.0,107.1607,107.1607,107.1026,107.1026,5880.0
2021-12-30 11:30:00,110.64,110.64,110.61,110.61,800.0,107.1316,107.1316,107.1026,107.1026,800.0
2021-12-30 11:35:00,110.64,110.69,110.55,110.68,5820.0,107.1316,107.1801,107.0445,107.1704,5820.0
2021-12-30 11:40:00,110.72,110.75,110.72,110.74,2560.0,107.2091,107.2382,107.2091,107.2285,2560.0
2021-12-30 11:45:00,110.77,110.85,110.74,110.74,3460.0,107.2575,107.335,107.2285,107.2285,3460.0
2021-12-30 11:50:00,110.72,110.76,110.68,110.76,3400.0,107.2091,107.2478,107.1704,107.2478,3400.0
2021-12-30 11:55:00,110.76,110.8,110.76,110.8,2400.0,107.2478,107.2866,107.2478,107.2866,2400.0
2021-12-30 12:00:00,110.82,110.92,110.78,110.92,2800.0,107.3059,107.4028,107.2672,107.4028,2800.0
2021-12-30 12:05:00,110.91,110.94,110.8,110.8,3720.0,107.3931,107.4221,107.2866,107.2866,3720.0
2021-12-30 12:10:00,110.71,110.71,110.66,110.71,1200.0,107.1994,107.1994,107.151,107.1994,1200.0
2021-12-30 12:15:00,110.74,110.74,110.74,110.74,500.0,107.2285,107.2285,107.2285,107.2285,500.0
2021-12-30 12:20:00,110.67,110.7,110.67,110.68,1600.0,107.1607,107.1897,107.1607,107.1704,1600.0
2021-12-30 12:25:00,110.71,110.83,110.71,110.83,4128.0,107.1994,107.3156,107.1994,107.3156,4128.0
2021-12-30 12:30:00,110.76,110.76,110.76,110.76,400.0,107.2478,107.2478,107.2478,107.2478,400.0
2021-12-30 12:35:00,110.74,110.79,110.61,110.61,4000.0,107.2285,107.2769,107.1026,107.1026,4000.0
2021-12-30 12:40:00,110.61,110.7,110.61,110.69,2600.0,107.1026,107.1897,107.1026,107.1801,2600.0
2021-12-30 12:45:00,110.7,110.73,110.69,110.73,1600.0,107.1897,107.2188,107.1801,107.2188,1600.0
2021-12-30 12:50:00,110.69,110.71,110.65,110.66,2268.0,107.1801,107.1994,107.1413,107.151,2268.0
2021-12-30 12:55:00,110.73,110.76,110.68,110.7,3200.0,107.2188,107.2478,107.1704,107.1897,3200.0
2021-12-30 13:00:00,110.69,110.69,110.65,110.65,800.0,107.1801,107.1801,107.1413,107.1413,800.0
2021-12-30 13:05:00,110.55,110.55,110.5,110.52,2000.0,107.0445,107.0445,106.9961,107.0154,2000.0
2021-12-30 13:10:00,110.5,110.55,110.5,110.54,2800.0,106.9961,107.0445,106.9961,107.0348,2800.0
2021-12-30 13:15:00,110.52,110.52,110.4,110.4,1200.0,107.0154,107.0154,106.8993,106.8993,1200.0
2021-12-30 13:20:00,110.42,110.48,110.38,110.48,3720.0,106.9186,106.9767,106.8799,106.9767,3720.0
2021-12-30 13:25:00,110.37,110.4,110.32,110.4,2160.0,106.8702,106.8993,106.8218,106.8993,2160.0
2021-12-30 13:30:00,110.37,110.49,110.37,110.49,1760.0,106.8702,106.9864,106.8702,106.9864,1760.0
2021-12-30 13:35:00,110.53,110.59,110.47,110.55,4128.0,107.0251,107.0832,106.967,107.0445,4128.0
2021-12-30 13:40:00,110.55,110.62,110.54,110.6,4400.0,107.0445,107.1123,107.0348,107.0929,4400.0
2021-12-30 13:45:00,110.76,110.76,110.75,110.75,800.0,107.2478,107.2478,107.2382,107.2382,800.0
2021-12-30 13:50:00,110.81,110.83,110.78,110.83,2064.0,107.2962,107.3156,107.2672,107.3156,2064.0
2021-12-30 13:55:00,110.76,110.76,110.76,110.76,2000.0,107.2478,107.2478,107.2478,107.2478,2000.0
2021-12-30 14:00:00,110.74,110.74,110.56,110.59,6484.0,107.2285,107.2285,107.0542,107.0832,6484.0
2021-12-30 14:05:00,110.55,110.55,110.55,110.55,400.0,107.0445,107.0445,107.0445,107.0445,400.0
2021-12-30 14:10:00,110.55,110.55,110.55,110.55,0.0,107.0445,107.0445,107.0445,107.0445,0.0
2021-12-30 14:15:00,110.64,110.67,110.61,110.67,3200.0,107.1316,107.1607,107.1026,107.1607,3200.0
2021-12-30 14:20:00,110.68,110.68,110.63,110.63,1600.0,107.1704,107.1704,107.122,107.122,1600.0
2021-12-30 14:25:00,110.58,110.64,110.58,110.64,1776.0,107.0735,107.1316,107.0735,107.1316,1776.0
2021-12-30 14:30:00,110.6,110.61,110.57,110.58,3200.0,107.0929,107.1026,107.0639,107.0735,3200.0
2021-12-30 14:35:00,110.57,110.61,110.55,110.55,2000.0,107.0639,107.1026,107.0445,107.0445,2000.0
2021-12-30 14:40:00,110.55,110.58,110.55,110.58,4020.0,107.0445,107.0735,107.0445,107.0735,4020.0
2021-12-30 14:45:00,110.52,110.59,110.5,110.5,4000.0,107.0154,107.0832,106.9961,106.9961,4000.0
2021-12-30 14:50:00,110.5,110.53,110.5,110.53,4400.0,106.9961,107.0251,106.9961,107.0251,4400.0
2021-12-30 14:55:00,110.51,110.55,110.49,110.49,2000.0,107.0058,107.0445,106.9864,106.9864,2000.0
2021-12-30 15:00:00,110.5,110.5,110.42,110.44,2800.0,106.9961,106.9961,106.9186,106.938,2800.0
2021-12-30 15:05:00,110.46,110.46,110.41,110.45,2108.0,106.9573,106.9573,106.9089,106.9477,2108.0
2021-12-30 15:10:00,110.48,110.48,110.4,110.4,3600.0,106.9767,106.9767,106.8993,106.8993,3600.0
2021-12-30 15:15:00,110.4,110.46,110.39,110.44,6824.0,106.8993,106.9573,106.8896,106.938,6824.0
2021-12-30 15:20:00,110.44,110.44,110.24,110.26,10800.0,106.938,106.938,106.7443,106.7637,10800.0
2021-12-30 15:25:00,110.28,110.3,110.08,110.08,10400.0,106.7831,106.8024,106.5894,106.5894,10400.0
2021-12-30 15:30:00,110.09,110.13,110.04,110.13,23196.0,106.5991,106.6378,106.5507,106.6378,23196.0
2021-12-30 15:35:00,110.15,110.23,110.11,110.2,7968.0,106.6572,106.7346,106.6184,106.7056,7968.0
2021-12-30 15:40:00,110.2,110.2,110.01,110.11,11600.0,106.7056,106.7056,106.5216,106.6184,11600.0
2021-12-30 15:45:00,110.08,110.24,109.97,109.97,12400.0,106.5894,106.7443,106.4829,106.4829,12400.0
2021-12-30 15:50:00,109.92,110.14,109.74,109.98,30028.0,106.4345,106.6475,106.2602,106.4926,30028.0
2021-12-30 15:55:00,110.03,110.03,109.69,109.81,63160.0,106.541,106.541,106.2118,106.328,63160.0
2021-12-31 09:30:00,109.46,110.53,109.46,110.53,8736.0,105.9891,107.0251,105.9891,107.0251,8736.0
2021-12-31 09:35:00,110.25,110.27,110.18,110.18,1708.0,106.754,106.7734,106.6862,106.6862,1708.0
2021-12-31 09:40:00,110.17,110.32,110.11,110.32,1600.0,106.6765,106.8218,106.6184,106.8218,1600.0
2021-12-31 09:45:00,110.19,110.2,109.95,109.95,1708.0,106.6959,106.7056,106.4635,106.4635,1708.0
2021-12-31 09:50:00,109.95,110.03,109.93,110.03,5748.0,106.4635,106.541,106.4442,106.541,5748.0
2021-12-31 09:55:00,109.99,109.99,109.96,109.96,800.0,106.5023,106.5023,106.4732,106.4732,800.0
2021-12-31 10:00:00,109.75,109.92,109.75,109.84,4908.0,106.2699,106.4345,106.2699,106.357,4908.0
2021-12-31 10:05:00,110.09,110.22,110.09,110.22,800.0,106.5991,106.725,106.5991,106.725,800.0
2021-12-31 10:10:00,110.18,110.19,110.12,110.15,3600.0,106.6862,106.6959,106.6281,106.6572,3600.0
2021-12-31 10:15:00,110.26,110.26,110.18,110.18,1200.0,106.7637,106.7637,106.6862,106.6862,1200.0
2021-12-31 10:20:00,110.28,110.36,110.03,110.23,25428.0,106.7831,106.8605,106.541,106.7346,25428.0
2021-12-31 10:25:00,110.42,110.42,110.36,110.36,800.0,106.9186,106.9186,106.8605,106.8605,800.0
2021-12-31 10:30:00,110.37,110.37,110.16,110.16,2400.0,106.8702,106.8702,106.6669,106.6669,2400.0
2021-12-31 10:35:00,110.14,110.14,110.14,110.14,400.0,106.6475,106.6475,106.6475,106.6475,400.0
2021-12-31 10:40:00,110.15,110.23,110.15,110.23,3200.0,106.6572,106.7346,106.6572,106.7346,3200.0
2021-12-31 10:45:00,110.11,110.17,110.11,110.14,2400.0,106.6184,106.6765,106.6184,106.6475,2400.0
2021-12-31 10:50:00,110.11,110.17,110.11,110.17,1200.0,106.6184,106.6765,106.6184,106.6765,1200.0
2021-12-31 10:55:00,110.15,110.5,110.15,110.5,4400.0,106.6572,106.9961,106.6572,106.9961,4400.0
2021-12-31 11:00:00,110.35,110.35,110.35,110.35,400.0,106.8508,106.8508,106.8508,106.8508,400.0
2021-12-31 11:05:00,110.44,110.48,110.4,110.48,4992.0,106.938,106.9767,106.8993,106.9767,4992.0
2021-12-31 11:10:00,110.44,110.55,110.34,110.34,7200.0,106.938,107.0445,106.8412,106.8412,7200.0
2021-12-31 11:15:00,110.28,110.28,110.28,110.28,400.0,106.7831,106.7831,106.7831,106.7831,400.0
2021-12-31 11:20:00,110.28,110.28,110.27,110.27,1200.0,106.7831,106.7831,106.7734,106.7734,1200.0
2021-12-31 11:25:00,110.27,110.28,110.22,110.22,3200.0,106.7734,106.7831,106.725,106.725,3200.0
2021-12-31 11:30:00,110.26,110.28,110.26,110.28,2548.0,106.7637,106.7831,106.7637,106.7831,2548.0
2021-12-31 11:35:00,110.28,110.28,110.28,110.28,0.0,106.7831,106.7831,106.7831,106.7831,0.0
2021-12-31 11:40:00,110.27,110.3,110.24,110.24,3924.0,106.7734,106.8024,106.7443,106.7443,3924.0
2021-12-31 11:45:00,110.22,110.22,110.14,110.21,4500.0,106.725,106.725,106.6475,106.7153,4500.0
2021-12-31 11:50:00,110.2,110.2,110.18,110.18,1600.0,106.7056,106.7056,106.6862,106.6862,1600.0
2021-12-31 11:55:00,110.24,110.26,110.18,110.18,2800.0,106.7443,106.7637,106.6862,106.6862,2800.0
2021-12-31 12:00:00,110.14,110.17,110.14,110.17,1200.0,106.6475,106.6765,106.6475,106.6765,1200.0
2021-12-31 12:05:00,110.23,110.24,110.23,110.24,800.0,106.7346,106.7443,106.7346,106.7443,800.0
2021-12-31 12:10:00,110.23,110.26,110.15,110.15,3724.0,106.7346,106.7637,106.6572,106.6572,3724.0
2021-12-31 12:15:00,110.06,110.12,109.99,109.99,4800.0,106.57,106.6281,106.5023,106.5023,4800.0
2021-12-31 12:20:00,109.97,110.07,109.97,110.07,2184.0,106.4829,106.5797,106.4829,106.5797,2184.0
2021-12-31 12:25:00,110.16,110.16,110.16,110.16,1200.0,106.6669,106.6669,106.6669,106.6669,1200.0
2021-12-31 12:30:00,110.09,110.09,110.09,110.09,800.0,106.5991,106.5991,106.5991,106.5991,800.0
2021-12-31 12:35:00,110.28,110.28,110.28,110.28,636.0,106.7831,106.7831,106.7831,106.7831,636.0
2021-12-31 12:40:00,110.35,110.4,110.34,110.35,3200.0,106.8508,106.8993,106.8412,106.8508,3200.0
2021-12-31 12:45:00,110.36,110.38,110.3,110.3,1200.0,106.8605,106.8799,106.8024,106.8024,1200.0
2021-12-31 12:50:00,110.41,110.41,110.41,110.41,400.0,106.9089,106.9089,106.9089,106.9089,400.0
2021-12-31 12:55:00,110.49,110.62,110.49,110.61,2400.0,106.9864,107.1123,106.9864,107.1026,2400.0
2021-12-31 13:00:00,110.6,110.6,110.54,110.55,1200.0,107.0929,107.0929,107.0348,107.0445,1200.0
2021-12-31 13:05:00,110.59,110.62,110.59,110.59,1600.0,107.0832,107.1123,107.0832,107.0832,1600.0
2021-12-31 13:10:00,110.59,110.59,110.45,110.45,3520.0,107.0832,107.0832,106.9477,106.9477,3520.0
2021-12-31 13:15:00,110.45,110.45,110.45,110.45,0.0,106.9477,106.9477,106.9477,106.9477,0.0
2021-12-31 13:20:00,110.45,110.51,110.45,110.51,800.0,106.9477,107.0058,106.9477,107.0058,800.0
2021-12-31 13:25:00,110.57,110.57,110.54,110.54,800.0,107.0639,107.0639,107.0348,107.0348,800.0
2021-12-31 13:30:00,110.61,110.61,110.52,110.52,3600.0,107.1026,107.1026,107.0154,107.0154,3600.0
2021-12-31 13:35:00,110.62,110.62,110.62,110.62,800.0,107.1123,107.1123,107.1123,107.1123,800.0
2021-12-31 13:40:00,110.54,110.58,110.49,110.58,4652.0,107.0348,107.0735,106.9864,107.0735,4652.0
2021-12-31 13:45:00,110.59,110.59,110.55,110.55,3200.0,107.0832,107.0832,107.0445,107.0445,3200.0
2021-12-31 13:50:00,110.55,110.6,110.49,110.49,2400.0,107.0445,107.0929,106.9864,106.9864,2400.0
2021-12-31 13:55:00,110.59,110.69,110.59,110.69,800.0,107.0832,107.1801,107.0832,107.1801,800.0
2021-12-31 14:00:00,110.66,110.73,110.66,110.73,2004.0,107.151,107.2188,107.151,107.2188,2004.0
2021-12-31 14:05:00,110.77,110.83,110.77,110.8,4024.0,107.2575,107.3156,107.2575,107.2866,4024.0
2021-12-31 14:10:00,110.8,110.8,110.74,110.74,2400.0,107.2866,107.2866,107.2285,107.2285,2400.0
2021-12-31 14:15:00,110.69,110.69,110.58,110.61,1600.0,107.1801,107.1801,107.0735,107.1026,1600.0
2021-12-31 14:20:00,110.66,110.66,110.65,110.65,800.0,107.151,107.151,107.1413,107.1413,800.0
2021-12-31 14:25:00,110.66,110.66,110.57,110.61,2400.0,107.151,107.151,107.0639,107.1026,2400.0
2021-12-31 14:30:00,110.71,110.71,110.66,110.66,1200.0,107.1994,107.1994,107.151,107.151,1200.0
2021-12-31 14:35:00,110.6,110.67,110.6,110.61,2000.0,107.0929,107.1607,107.0929,107.1026,2000.0
2021-12-31 14:40:00,110.73,110.74,110.59,110.68,3200.0,107.2188,107.2285,107.0832,107.1704,3200.0
2021-12-31 14:45:00,110.67,110.7,110.67,110.7,800.0,107.1607,107.1897,107.1607,107.1897,800.0
2021-12-31 14:50:00,110.67,110.69,110.61,110.61,4000.0,107.1607,107.1801,107.1026,107.1026,4000.0
2021-12-31 14:55:00,110.59,110.63,110.56,110.58,3260.0,107.0832,107.122,107.0542,107.0735,3260.0
2021-12-31 15:00:00,110.67,110.81,110.67,110.81,3000.0,107.1607,107.2962,107.1607,107.2962,3000.0
2021-12-31 15:05:00,110.7,110.81,110.67,110.79,3600.0,107.1897,107.2962,107.1607,107.2769,3600.0
2021-12-31 15:10:00,110.85,110.85,110.78,110.78,800.0,107.335,107.335,107.2672,107.2672,800.0
2021-12-31 15:15:00,110.8,110.88,110.79,110.85,3200.0,107.2866,107.364,107.2769,107.335,3200.0
2021-12-31 15:20:00,110.88,110.94,110.88,110.93,2800.0,107.364,107.4221,107.364,107.4124,2800.0
2021-12-31 15:25:00,110.92,110.97,110.89,110.91,3764.0,107.4028,107.4512,107.3737,107.3931,3764.0
2021-12-31 15:30:00,110.9,110.91,110.82,110.82,8164.0,107.3834,107.3931,107.3059,107.3059,8164.0
2021-12-31 15:35:00,110.89,111.01,110.82,110.97,7600.0,107.3737,107.4899,107.3059,107.4512,7600.0
2021-12-31 15:40:00,111.03,111.16,110.97,111.07,34060.0,107.5093,107.6352,107.4512,107.548,34060.0
2021-12-31 15:45:00,111.1,111.27,111.01,111.02,11280.0,107.5771,107.7417,107.4899,107.4996,11280.0
2021-12-31 15:50:00,111.09,111.17,110.86,110.99,39464.0,107.5674,107.6448,107.3447,107.4705,39464.0
2021-12-31 15:55:00,110.98,111.06,110.69,110.72,61728.0,107.4609,107.5383,107.1801,107.2091,61728.0
2022-01-03 09:30:00,110.58,110.67,110.26,110.67,21556.0,107.0735,107.1607,106.7637,107.1607,21556.0
2022-01-03 09:35:00,110.67,110.67,110.26,110.51,2400.0,107.1607,107.1607,106.7637,107.0058,2400.0
2022-01-03 09:40:00,110.65,110.65,109.85,110.12,18568.0,107.1413,107.1413,106.3667,106.6281,18568.0
2022-01-03 09:45:00,110.0,110.0,109.25,109.45,5144.0,106.5119,106.5119,105.7857,105.9794,5144.0
2022-01-03 09:50:00,109.45,109.57,109.17,109.17,5784.0,105.9794,106.0956,105.7083,105.7083,5784.0
2022-01-03 09:55:00,109.1,109.47,108.7,108.7,19332.0,105.6405,105.9987,105.2532,105.2532,19332.0
2022-01-03 10:00:00,108.68,108.68,108.24,108.33,2932.0,105.2338,105.2338,104.8077,104.8949,2932.0
2022-01-03 10:05:00,108.25,108.25,107.86,108.1,22232.0,104.8174,104.8174,104.4398,104.6722,22232.0
2022-01-03 10:10:00,108.25,108.44,107.95,108.37,11660.0,104.8174,105.0014,104.5269,104.9336,11660.0
2022-01-03 10:15:00,108.48,108.64,108.31,108.48,11000.0,105.0401,105.1951,104.8755,105.0401,11000.0
2022-01-03 10:20:00,108.42,108.42,107.81,107.88,19640.0,104.982,104.982,104.3914,104.4592,19640.0
2022-01-03 10:25:00,107.81,107.94,107.73,107.87,4772.0,104.3914,104.5173,104.3139,104.4495,4772.0
2022-01-03 10:30:00,107.83,107.87,107.26,107.42,7904.0,104.4107,104.4495,103.8588,104.0137,7904.0
2022-01-03 10:35:00,107.47,107.47,107.14,107.4,15496.0,104.0622,104.0622,103.7426,103.9944,15496.0
2022-01-03 10:40:00,107.45,107.67,107.05,107.05,7460.0,104.0428,104.2558,103.6555,103.6555,7460.0
2022-01-03 10:45:00,107.14,107.37,107.08,107.21,5200.0,103.7426,103.9653,103.6845,103.8104,5200.0
2022-01-03 10:50:00,107.14,107.18,106.94,106.94,6312.0,103.7426,103.7814,103.549,103.549,6312.0
2022-01-03 10:55:00,107.03,107.04,106.67,106.75,31588.0,103.6361,103.6458,103.2875,103.365,31588.0
2022-01-03 11:00:00,106.74,106.74,106.52,106.52,9944.0,103.3553,103.3553,103.1423,103.1423,9944.0
2022-01-03 11:05:00,106.52,106.6,106.35,106.43,17812.0,103.1423,103.2197,102.9777,103.0551,17812.0
2022-01-03 11:10:00,106.34,106.58,106.31,106.49,14324.0,102.968,103.2004,102.9389,103.1132,14324.0
2022-01-03 11:15:00,106.55,106.59,106.37,106.39,8400.0,103.1713,103.2101,102.997,103.0164,8400.0
2022-01-03 11:20:00,106.43,106.43,106.24,106.24,6180.0,103.0551,103.0551,102.8712,102.8712,6180.0
2022-01-03 11:25:00,106.17,106.23,106.06,106.23,5592.0,102.8034,102.8615,102.6969,102.8615,5592.0
2022-01-03 11:30:00,106.18,106.24,106.11,106.18,9324.0,102.8131,102.8712,102.7453,102.8131,9324.0
2022-01-03 11:35:00,106.21,106.21,105.76,105.92,14608.0,102.8421,102.8421,102.4064,102.5613,14608.0
2022-01-03 11:40:00,106.0,106.26,106.0,106.19,6324.0,102.6388,102.8905,102.6388,102.8227,6324.0
2022-01-03 11:45:00,106.3,106.53,106.25,106.44,4480.0,102.9293,103.152,102.8808,103.0648,4480.0
2022-01-03 11:50:00,106.42,106.42,106.26,106.38,5000.0,103.0455,103.0455,102.8905,103.0067,5000.0
2022-01-03 11:55:00,106.38,106.63,106.35,106.52,5300.0,103.0067,103.2488,102.9777,103.1423,5300.0
2022-01-03 12:00:00,106.47,106.47,106.14,106.19,6000.0,103.0939,103.0939,102.7743,102.8227,6000.0
2022-01-03 12:05:00,106.2,106.52,106.08,106.52,9200.0,102.8324,103.1423,102.7162,103.1423,9200.0
2022-01-03 12:10:00,106.36,106.39,106.17,106.26,8400.0,102.9874,103.0164,102.8034,102.8905,8400.0
2022-01-03 12:15:00,106.5,106.67,106.5,106.67,3400.0,103.1229,103.2875,103.1229,103.2875,3400.0
2022-01-03 12:20:00,106.77,106.96,106.76,106.79,13860.0,103.3844,103.5683,103.3747,103.4037,13860.0
2022-01-03 12:25:00,106.76,106.89,106.7,106.85,6672.0,103.3747,103.5006,103.3166,103.4618,6672.0
2022-01-03 12:30:00,106.89,107.02,106.88,106.93,12780.0,103.5006,103.6264,103.4909,103.5393,12780.0
2022-01-03 12:35:00,106.87,106.89,106.7,106.72,12172.0,103.4812,103.5006,103.3166,103.3359,12172.0
2022-01-03 12:40:00,106.66,106.76,106.66,106.75,3600.0,103.2778,103.3747,103.2778,103.365,3600.0
2022-01-03 12:45:00,106.81,106.91,106.79,106.8,4400.0,103.4231,103.5199,103.4037,103.4134,4400.0
2022-01-03 12:50:00,106.79,106.85,106.61,106.61,8000.0,103.4037,103.4618,103.2294,103.2294,8000.0
2022-01-03 12:55:00,106.67,106.78,106.64,106.64,4800.0,103.2875,103.394,103.2585,103.2585,4800.0
2022-01-03 13:00:00,106.64,106.73,106.64,106.72,3200.0,103.2585,103.3456,103.2585,103.3359,3200.0
2022-01-03 13:05:00,106.7,106.75,106.64,106.67,6000.0,103.3166,103.365,103.2585,103.2875,6000.0
2022-01-03 13:10:00,106.71,106.9,106.71,106.89,4400.0,103.3263,103.5102,103.3263,103.5006,4400.0
2022-01-03 13:15:00,106.81,106.81,106.76,106.81,4800.0,103.4231,103.4231,103.3747,103.4231,4800.0
2022-01-03 13:20:00,106.85,106.9,106.82,106.9,4080.0,103.4618,103.5102,103.4328,103.5102,4080.0
2022-01-03 13:25:00,106.88,106.88,106.69,106.69,10724.0,103.4909,103.4909,103.3069,103.3069,10724.0
2022-01-03 13:30:00,106.69,106.72,106.53,106.53,4000.0,103.3069,103.3359,103.152,103.152,4000.0
2022-01-03 13:35:00,106.55,106.55,106.44,106.44,4400.0,103.1713,103.1713,103.0648,103.0648,4400.0
2022-01-03 13:40:00,106.35,106.35,106.18,106.18,39204.0,102.9777,102.9777,102.8131,102.8131,39204.0
2022-01-03 13:45:00,106.21,106.7,106.21,106.69,16596.0,102.8421,103.3166,102.8421,103.3069,16596.0
2022-01-03 13:50:00,106.79,106.89,106.78,106.84,6000.0,103.4037,103.5006,103.394,103.4521,6000.0
2022-01-03 13:55:00,106.86,107.07,106.71,107.07,10480.0,103.4715,103.6748,103.3263,103.6748,10480.0
2022-01-03 14:00:00,106.98,106.98,106.92,106.98,6520.0,103.5877,103.5877,103.5296,103.5877,6520.0
2022-01-03 14:05:00,107.01,107.17,106.99,107.17,3208.0,103.6167,103.7717,103.5974,103.7717,3208.0
2022-01-03 14:10:00,107.21,107.23,107.07,107.07,4800.0,103.8104,103.8298,103.6748,103.6748,4800.0
2022-01-03 14:15:00,107.06,107.14,107.03,107.11,10584.0,103.6652,103.7426,103.6361,103.7136,10584.0
2022-01-03 14:20:00,107.14,107.2,107.05,107.14,16860.0,103.7426,103.8007,103.6555,103.7426,16860.0
2022-01-03 14:25:00,107.13,107.16,107.1,107.13,6800.0,103.7329,103.762,103.7039,103.7329,6800.0
2022-01-03 14:30:00,107.11,107.15,106.93,106.93,9624.0,103.7136,103.7523,103.5393,103.5393,9624.0
2022-01-03 14:35:00,106.9,106.93,106.82,106.93,4540.0,103.5102,103.5393,103.4328,103.5393,4540.0
2022-01-03 14:40:00,106.9,107.1,106.9,107.1,8700.0,103.5102,103.7039,103.5102,103.7039,8700.0
2022-01-03 14:45:00,107.04,107.05,106.92,106.92,19680.0,103.6458,103.6555,103.5296,103.5296,19680.0
2022-01-03 14:50:00,106.96,107.04,106.58,106.58,15692.0,103.5683,103.6458,103.2004,103.2004,15692.0
2022-01-03 14:55:00,106.57,106.6,106.41,106.41,9660.0,103.1907,103.2197,103.0358,103.0358,9660.0
2022-01-03 15:00:00,106.39,106.41,106.16,106.21,28344.0,103.0164,103.0358,102.7937,102.8421,28344.0
2022-01-03 15:05:00,106.19,106.26,106.13,106.13,23692.0,102.8227,102.8905,102.7647,102.7647,23692.0
2022-01-03 15:10:00,106.17,106.17,105.94,106.04,16680.0,102.8034,102.8034,102.5807,102.6775,16680.0
2022-01-03 15:15:00,106.03,106.16,106.03,106.16,7216.0,102.6678,102.7937,102.6678,102.7937,7216.0
2022-01-03 15:20:00,106.26,106.38,106.26,106.37,8984.0,102.8905,103.0067,102.8905,102.997,8984.0
2022-01-03 15:25:00,106.42,106.46,106.28,106.3,21600.0,103.0455,103.0842,102.9099,102.9293,21600.0
2022-01-03 15:30:00,106.3,106.3,106.11,106.2,15620.0,102.9293,102.9293,102.7453,102.8324,15620.0
2022-01-03 15:35:00,106.22,106.3,106.22,106.29,23044.0,102.8518,102.9293,102.8518,102.9196,23044.0
2022-01-03 15:40:00,106.3,106.3,105.91,105.96,23748.0,102.9293,102.9293,102.5516,102.6,23748.0
2022-01-03 15:45:00,106.0,106.36,106.0,106.33,30204.0,102.6388,102.9874,102.6388,102.9583,30204.0
2022-01-03 15:50:00,106.3,106.33,106.03,106.08,109912.0,102.9293,102.9583,102.6678,102.7162,109912.0
2022-01-03 15:55:00,106.08,106.08,105.91,106.02,98264.0,102.7162,102.7162,102.5516,102.6581,98264.0
2022-01-04 09:30:00,106.53,106.94,105.81,106.04,46160.0,103.152,103.549,102.4548,102.6775,46160.0
2022-01-04 09:35:00,106.25,106.25,105.82,105.91,6248.0,102.8808,102.8808,102.4645,102.5516,6248.0
2022-01-04 09:40:00,105.91,105.94,105.75,105.75,18764.0,102.5516,102.5807,102.3967,102.3967,18764.0
2022-01-04 09:45:00,105.92,106.05,105.92,105.92,6400.0,102.5613,102.6872,102.5613,102.5613,6400.0
2022-01-04 09:50:00,105.8,106.42,105.77,106.42,2840.0,102.4451,103.0455,102.4161,103.0455,2840.0
2022-01-04 09:55:00,106.33,106.33,105.89,106.04,6372.0,102.9583,102.9583,102.5323,102.6775,6372.0
2022-01-04 10:00:00,106.01,106.76,105.98,106.73,25460.0,102.6485,103.3747,102.6194,103.3456,25460.0
2022-01-04 10:05:00,106.64,106.64,106.42,106.43,12572.0,103.2585,103.2585,103.0455,103.0551,12572.0
2022-01-04 10:10:00,106.35,106.5,106.28,106.39,7440.0,102.9777,103.1229,102.9099,103.0164,7440.0
2022-01-04 10:15:00,106.36,106.58,106.29,106.29,10804.0,102.9874,103.2004,102.9196,102.9196,10804.0
2022-01-04 10:20:00,106.27,106.52,106.27,106.51,10200.0,102.9002,103.1423,102.9002,103.1326,10200.0
2022-01-04 10:25:00,106.5,106.55,106.22,106.34,52128.0,103.1229,103.1713,102.8518,102.968,52128.0
2022-01-04 10:30:00,106.38,106.79,106.31,106.75,75100.0,103.0067,103.4037,102.9389,103.365,75100.0
2022-01-04 10:35:00,106.67,106.67,106.49,106.49,13476.0,103.2875,103.2875,103.1132,103.1132,13476.0
2022-01-04 10:40:00,106.41,106.55,106.38,106.55,7436.0,103.0358,103.1713,103.0067,103.1713,7436.0
2022-01-04 10:45:00,106.57,106.57,106.31,106.33,13836.0,103.1907,103.1907,102.9389,102.9583,13836.0
2022-01-04 10:50:00,106.4,106.5,106.39,106.46,4400.0,103.0261,103.1229,103.0164,103.0842,4400.0
2022-01-04 10:55:00,106.41,106.46,106.22,106.42,16044.0,103.0358,103.0842,102.8518,103.0455,16044.0
2022-01-04 11:00:00,106.42,106.75,106.35,106.57,27408.0,103.0455,103.365,102.9777,103.1907,27408.0
2022-01-04 11:05:00,106.67,106.67,106.44,106.59,38104.0,103.2875,103.2875,103.0648,103.2101,38104.0
2022-01-04 11:10:00,106.6,106.62,106.44,106.51,45900.0,103.2197,103.2391,103.0648,103.1326,45900.0
2022-01-04 11:15:00,106.51,106.53,106.29,106.32,57264.0,103.1326,103.152,102.9196,102.9486,57264.0
2022-01-04 11:20:00,106.38,106.47,106.28,106.44,13552.0,103.0067,103.0939,102.9099,103.0648,13552.0
2022-01-04 11:25:00,106.4,106.44,106.26,106.44,17040.0,103.0261,103.0648,102.8905,103.0648,17040.0
2022-01-04 11:30:00,106.45,106.45,106.24,106.4,10516.0,103.0745,103.0745,102.8712,103.0261,10516.0
2022-01-04 11:35:00,106.45,106.48,106.39,106.42,6800.0,103.0745,103.1036,103.0164,103.0455,6800.0
2022-01-04 11:40:00,106.36,106.4,106.3,106.4,7628.0,102.9874,103.0261,102.9293,103.0261,7628.0
2022-01-04 11:45:00,106.42,106.79,106.41,106.63,12196.0,103.0455,103.4037,103.0358,103.2488,12196.0
2022-01-04 11:50:00,106.52,106.52,106.43,106.52,9200.0,103.1423,103.1423,103.0551,103.1423,9200.0
2022-01-04 11:55:00,106.52,106.52,106.45,106.47,8120.0,103.1423,103.1423,103.0745,103.0939,8120.0
2022-01-04 12:00:00,106.52,106.7,106.5,106.7,12192.0,103.1423,103.3166,103.1229,103.3166,12192.0
2022-01-04 12:05:00,106.66,106.76,106.56,106.75,15080.0,103.2778,103.3747,103.181,103.365,15080.0
2022-01-04 12:10:00,106.7,106.76,106.58,106.63,12400.0,103.3166,103.3747,103.2004,103.2488,12400.0
2022-01-04 12:15:00,106.6,106.61,106.52,106.53,5600.0,103.2197,103.2294,103.1423,103.152,5600.0
2022-01-04 12:20:00,106.59,106.86,106.53,106.86,6400.0,103.2101,103.4715,103.152,103.4715,6400.0
2022-01-04 12:25:00,106.89,106.89,106.71,106.71,11460.0,103.5006,103.5006,103.3263,103.3263,11460.0
2022-01-04 12:30:00,106.7,106.7,106.47,106.47,13280.0,103.3166,103.3166,103.0939,103.0939,13280.0
2022-01-04 12:35:00,106.49,106.56,106.17,106.17,10000.0,103.1132,103.181,102.8034,102.8034,10000.0
2022-01-04 12:40:00,106.17,106.21,105.99,106.03,7600.0,102.8034,102.8421,102.6291,102.6678,7600.0
2022-01-04 12:45:00,106.03,106.39,106.03,106.31,12804.0,102.6678,103.0164,102.6678,102.9389,12804.0
2022-01-04 12:50:00,106.33,106.39,106.15,106.26,28568.0,102.9583,103.0164,102.784,102.8905,28568.0
2022-01-04 12:55:00,106.29,106.41,106.23,106.39,6016.0,102.9196,103.0358,102.8615,103.0164,6016.0
2022-01-04 13:00:00,106.52,106.52,106.17,106.2,32324.0,103.1423,103.1423,102.8034,102.8324,32324.0
2022-01-04 13:05:00,106.24,106.55,106.24,106.54,8896.0,102.8712,103.1713,102.8712,103.1616,8896.0
2022-01-04 13:10:00,106.53,106.61,106.53,106.54,7200.0,103.152,103.2294,103.152,103.1616,7200.0
2022-01-04 13:15:00,106.57,106.58,106.43,106.47,10400.0,103.1907,103.2004,103.0551,103.0939,10400.0
2022-01-04 13:20:00,106.48,106.6,106.48,106.58,4400.0,103.1036,103.2197,103.1036,103.2004,4400.0
2022-01-04 13:25:00,106.55,106.63,106.43,106.43,6800.0,103.1713,103.2488,103.0551,103.0551,6800.0
2022-01-04 13:30:00,106.39,106.45,106.3,106.3,12440.0,103.0164,103.0745,102.9293,102.9293,12440.0
2022-01-04 13:35:00,106.27,106.34,106.2,106.2,18000.0,102.9002,102.968,102.8324,102.8324,18000.0
2022-01-04 13:40:00,106.16,106.16,105.95,106.0,6800.0,102.7937,102.7937,102.5904,102.6388,6800.0
2022-01-04 13:45:00,106.05,106.09,105.89,105.89,2552.0,102.6872,102.7259,102.5323,102.5323,2552.0
2022-01-04 13:50:00,105.93,106.01,105.93,106.01,3600.0,102.571,102.6485,102.571,102.6485,3600.0
2022-01-04 13:55:00,105.97,106.04,105.93,105.93,7076.0,102.6097,102.6775,102.571,102.571,7076.0
2022-01-04 14:00:00,105.98,106.15,105.98,106.15,7912.0,102.6194,102.784,102.6194,102.784,7912.0
2022-01-04 14:05:00,106.22,106.25,106.11,106.11,18220.0,102.8518,102.8808,102.7453,102.7453,18220.0
2022-01-04 14:10:00,106.21,106.36,106.15,106.24,11420.0,102.8421,102.9874,102.784,102.8712,11420.0
2022-01-04 14:15:00,106.32,106.32,106.18,106.19,4000.0,102.9486,102.9486,102.8131,102.8227,4000.0
2022-01-04 14:20:00,106.17,106.27,106.13,106.25,12096.0,102.8034,102.9002,102.7647,102.8808,12096.0
2022-01-04 14:25:00,106.36,106.45,106.26,106.27,14888.0,102.9874,103.0745,102.8905,102.9002,14888.0
2022-01-04 14:30:00,106.33,106.49,106.33,106.48,3200.0,102.9583,103.1132,102.9583,103.1036,3200.0
2022-01-04 14:35:00,106.53,106.53,106.31,106.36,11120.0,103.152,103.152,102.9389,102.9874,11120.0
2022-01-04 14:40:00,106.38,106.52,106.36,106.39,13200.0,103.0067,103.1423,102.9874,103.0164,13200.0
2022-01-04 14:45:00,106.48,106.55,106.39,106.44,7628.0,103.1036,103.1713,103.0164,103.0648,7628.0
2022-01-04 14:50:00,106.64,106.64,106.36,106.36,8224.0,103.2585,103.2585,102.9874,102.9874,8224.0
2022-01-04 14:55:00,106.37,106.49,106.37,106.44,12104.0,102.997,103.1132,102.997,103.0648,12104.0
2022-01-04 15:00:00,106.5,106.64,106.48,106.48,18680.0,103.1229,103.2585,103.1036,103.1036,18680.0
2022-01-04 15:05:00,106.51,106.51,106.37,106.48,8764.0,103.1326,103.1326,102.997,103.1036,8764.0
2022-01-04 15:10:00,106.49,106.52,106.42,106.42,7600.0,103.1132,103.1423,103.0455,103.0455,7600.0
2022-01-04 15:15:00,106.45,106.45,106.31,106.35,10908.0,103.0745,103.0745,102.9389,102.9777,10908.0
2022-01-04 15:20:00,106.39,106.51,106.39,106.46,15200.0,103.0164,103.1326,103.0164,103.0842,15200.0
2022-01-04 15:25:00,106.47,106.5,106.36,106.36,13380.0,103.0939,103.1229,102.9874,102.9874,13380.0
2022-01-04 15:30:00,106.38,106.45,106.33,106.4,9736.0,103.0067,103.0745,102.9583,103.0261,9736.0
2022-01-04 15:35:00,106.4,106.44,106.28,106.33,12844.0,103.0261,103.0648,102.9099,102.9583,12844.0
2022-01-04 15:40:00,106.33,106.39,106.27,106.36,22808.0,102.9583,103.0164,102.9002,102.9874,22808.0
2022-01-04 15:45:00,106.39,106.47,106.39,106.42,20508.0,103.0164,103.0939,103.0164,103.0455,20508.0
2022-01-04 15:50:00,106.45,106.64,106.39,106.46,60772.0,103.0745,103.2585,103.0164,103.0842,60772.0
2022-01-04 15:55:00,106.44,106.44,106.16,106.23,125100.0,103.0648,103.0648,102.7937,102.8615,125100.0
2022-01-05 09:30:00,105.84,106.47,105.57,105.57,21228.0,102.4838,103.0939,102.2224,102.2224,21228.0
2022-01-05 09:35:00,105.39,105.81,105.39,105.71,5284.0,102.0481,102.4548,102.0481,102.358,5284.0
2022-01-05 09:40:00,105.57,105.57,105.49,105.49,1600.0,102.2224,102.2224,102.1449,102.1449,1600.0
2022-01-05 09:45:00,105.29,105.29,104.4,104.54,28272.0,101.9513,101.9513,101.0895,101.2251,28272.0
2022-01-05 09:50:00,104.63,104.89,104.55,104.63,10000.0,101.3122,101.564,101.2348,101.3122,10000.0
2022-01-05 09:55:00,104.77,104.83,104.46,104.5,6652.0,101.4478,101.5059,101.1476,101.1863,6652.0
2022-01-05 10:00:00,104.47,104.57,103.78,104.2,14780.0,101.1573,101.2541,100.4892,100.8959,14780.0
2022-01-05 10:05:00,104.13,104.29,103.89,104.02,19944.0,100.8281,100.983,100.5957,100.7216,19944.0
2022-01-05 10:10:00,104.19,104.39,104.12,104.26,5528.0,100.8862,101.0798,100.8184,100.9539,5528.0
2022-01-05 10:15:00,104.31,104.53,104.3,104.3,8260.0,101.0024,101.2154,100.9927,100.9927,8260.0
2022-01-05 10:20:00,104.39,104.54,104.22,104.5,6044.0,101.0798,101.2251,100.9152,101.1863,6044.0
2022-01-05 10:25:00,104.59,104.63,104.45,104.62,9612.0,101.2735,101.3122,101.1379,101.3025,9612.0
2022-01-05 10:30:00,104.71,104.71,104.44,104.44,3952.0,101.3897,101.3897,101.1282,101.1282,3952.0
2022-01-05 10:35:00,104.48,104.6,104.45,104.57,8412.0,101.167,101.2832,101.1379,101.2541,8412.0
2022-01-05 10:40:00,104.58,104.7,104.31,104.31,9212.0,101.2638,101.38,101.0024,101.0024,9212.0
2022-01-05 10:45:00,104.32,104.36,104.21,104.26,10580.0,101.012,101.0508,100.9055,100.9539,10580.0
2022-01-05 10:50:00,104.24,104.24,104.08,104.16,6600.0,100.9346,100.9346,100.7797,100.8571,6600.0
2022-01-05 10:55:00,104.15,104.29,104.12,104.28,14228.0,100.8474,100.983,100.8184,100.9733,14228.0
2022-01-05 11:00:00,104.3,104.3,103.97,104.0,9948.0,100.9927,100.9927,100.6731,100.7022,9948.0
2022-01-05 11:05:00,104.03,104.03,103.82,103.82,10416.0,100.7312,100.7312,100.5279,100.5279,10416.0
2022-01-05 11:10:00,103.88,103.89,103.61,103.79,13108.0,100.586,100.5957,100.3246,100.4989,13108.0
2022-01-05 11:15:00,103.86,104.16,103.85,104.08,6308.0,100.5666,100.8571,100.5569,100.7797,6308.0
2022-01-05 11:20:00,103.95,104.02,103.95,103.99,3000.0,100.6538,100.7216,100.6538,100.6925,3000.0
2022-01-05 11:25:00,104.04,104.11,103.88,104.06,7340.0,100.7409,100.8087,100.586,100.7603,7340.0
2022-01-05 11:30:00,104.08,104.08,103.95,104.02,2524.0,100.7797,100.7797,100.6538,100.7216,2524.0
2022-01-05 11:35:00,103.89,103.9,103.73,103.81,11620.0,100.5957,100.6054,100.4408,100.5182,11620.0
2022-01-05 11:40:00,103.88,103.88,103.62,103.7,4036.0,100.586,100.586,100.3342,100.4117,4036.0
2022-01-05 11:45:00,103.62,103.81,103.62,103.78,7924.0,100.3342,100.5182,100.3342,100.4892,7924.0
2022-01-05 11:50:00,103.73,103.76,103.68,103.69,5200.0,100.4408,100.4698,100.3923,100.402,5200.0
2022-01-05 11:55:00,103.74,103.74,103.62,103.67,7200.0,100.4504,100.4504,100.3342,100.3827,7200.0
2022-01-05 12:00:00,103.64,103.94,103.64,103.94,16876.0,100.3536,100.6441,100.3536,100.6441,16876.0
2022-01-05 12:05:00,103.86,103.93,103.81,103.86,4000.0,100.5666,100.6344,100.5182,100.5666,4000.0
2022-01-05 12:10:00,103.91,103.91,103.82,103.82,5204.0,100.615,100.615,100.5279,100.5279,5204.0
2022-01-05 12:15:00,103.78,103.89,103.73,103.89,10412.0,100.4892,100.5957,100.4408,100.5957,10412.0
2022-01-05 12:20:00,103.91,104.12,103.9,103.9,10800.0,100.615,100.8184,100.6054,100.6054,10800.0
2022-01-05 12:25:00,103.85,103.88,103.8,103.8,4000.0,100.5569,100.586,100.5085,100.5085,4000.0
2022-01-05 12:30:00,103.89,103.92,103.85,103.85,12384.0,100.5957,100.6247,100.5569,100.5569,12384.0
2022-01-05 12:35:00,103.92,104.01,103.71,103.83,7600.0,100.6247,100.7119,100.4214,100.5376,7600.0
2022-01-05 12:40:00,103.83,103.88,103.74,103.74,7200.0,100.5376,100.586,100.4504,100.4504,7200.0
2022-01-05 12:45:00,103.68,103.94,103.68,103.94,5212.0,100.3923,100.6441,100.3923,100.6441,5212.0
2022-01-05 12:50:00,103.97,104.03,103.97,104.03,1200.0,100.6731,100.7312,100.6731,100.7312,1200.0
2022-01-05 12:55:00,104.04,104.04,103.91,103.92,4000.0,100.7409,100.7409,100.615,100.6247,4000.0
2022-01-05 13:00:00,103.95,104.01,103.93,103.93,6440.0,100.6538,100.7119,100.6344,100.6344,6440.0
2022-01-05 13:05:00,104.03,104.07,103.99,104.07,3200.0,100.7312,100.77,100.6925,100.77,3200.0
2022-01-05 13:10:00,104.01,104.04,103.87,103.93,11048.0,100.7119,100.7409,100.5763,100.6344,11048.0
2022-01-05 13:15:00,103.95,104.02,103.76,103.76,9244.0,100.6538,100.7216,100.4698,100.4698,9244.0
2022-01-05 13:20:00,103.69,103.69,103.63,103.63,16500.0,100.402,100.402,100.3439,100.3439,16500.0
2022-01-05 13:25:00,103.62,103.63,103.51,103.55,8500.0,100.3342,100.3439,100.2277,100.2665,8500.0
2022-01-05 13:30:00,103.58,103.62,103.56,103.57,5740.0,100.2955,100.3342,100.2761,100.2858,5740.0
2022-01-05 13:35:00,103.56,103.56,103.39,103.48,7600.0,100.2761,100.2761,100.1115,100.1987,7600.0
2022-01-05 13:40:00,103.55,103.56,103.4,103.49,14236.0,100.2665,100.2761,100.1212,100.2084,14236.0
2022-01-05 13:45:00,103.5,103.53,103.47,103.53,3316.0,100.218,100.2471,100.189,100.2471,3316.0
2022-01-05 13:50:00,103.52,103.55,103.3,103.4,19072.0,100.2374,100.2665,100.0244,100.1212,19072.0
2022-01-05 13:55:00,103.41,103.52,103.41,103.52,5200.0,100.1309,100.2374,100.1309,100.2374,5200.0
2022-01-05 14:00:00,103.41,103.75,103.35,103.35,15200.0,100.1309,100.4601,100.0728,100.0728,15200.0
2022-01-05 14:05:00,103.23,103.33,102.97,103.08,30400.0,99.9566,100.0534,99.7049,99.8114,30400.0
2022-01-05 14:10:00,103.14,103.18,102.95,103.08,18280.0,99.8695,99.9082,99.6855,99.8114,18280.0
2022-01-05 14:15:00,103.08,103.35,103.02,103.08,13920.0,99.8114,100.0728,99.7533,99.8114,13920.0
2022-01-05 14:20:00,103.02,103.14,102.85,102.95,14564.0,99.7533,99.8695,99.5887,99.6855,14564.0
2022-01-05 14:25:00,102.89,103.0,102.72,102.76,20760.0,99.6274,99.7339,99.4628,99.5015,20760.0
2022-01-05 14:30:00,102.95,102.95,102.58,102.58,11404.0,99.6855,99.6855,99.3272,99.3272,11404.0
2022-01-05 14:35:00,102.49,102.62,102.22,102.33,11752.0,99.2401,99.366,98.9786,99.0851,11752.0
2022-01-05 14:40:00,102.38,102.39,102.03,102.13,27104.0,99.1336,99.1432,98.7947,98.8915,27104.0
2022-01-05 14:45:00,102.19,102.32,102.14,102.16,27416.0,98.9496,99.0755,98.9012,98.9205,27416.0
2022-01-05 14:50:00,102.29,102.29,102.07,102.07,8312.0,99.0464,99.0464,98.8334,98.8334,8312.0
2022-01-05 14:55:00,102.12,102.23,102.05,102.23,3624.0,98.8818,98.9883,98.814,98.9883,3624.0
2022-01-05 15:00:00,102.31,102.32,102.04,102.04,4924.0,99.0658,99.0755,98.8043,98.8043,4924.0
2022-01-05 15:05:00,102.01,102.01,101.8,101.92,17920.0,98.7753,98.7753,98.572,98.6881,17920.0
2022-01-05 15:10:00,101.89,101.9,101.71,101.72,19968.0,98.6591,98.6688,98.4848,98.4945,19968.0
2022-01-05 15:15:00,101.79,101.91,101.5,101.83,28888.0,98.5623,98.6785,98.2815,98.601,28888.0
2022-01-05 15:20:00,101.79,102.08,101.7,102.07,47672.0,98.5623,98.8431,98.4751,98.8334,47672.0
2022-01-05 15:25:00,102.01,102.06,101.91,101.93,10000.0,98.7753,98.8237,98.6785,98.6978,10000.0
2022-01-05 15:30:00,101.88,101.97,101.81,101.81,21616.0,98.6494,98.7366,98.5816,98.5816,21616.0
2022-01-05 15:35:00,101.89,102.2,101.89,102.03,27428.0,98.6591,98.9593,98.6591,98.7947,27428.0
2022-01-05 15:40:00,101.94,102.06,101.88,101.88,12932.0,98.7075,98.8237,98.6494,98.6494,12932.0
2022-01-05 15:45:00,101.83,101.91,101.72,101.75,25424.0,98.601,98.6785,98.4945,98.5235,25424.0
2022-01-05 15:50:00,101.52,101.81,101.48,101.52,74968.0,98.3008,98.5816,98.2621,98.3008,74968.0
2022-01-05 15:55:00,101.54,101.63,101.39,101.53,185344.0,98.3202,98.4073,98.175,98.3105,185344.0
2022-01-06 09:30:00,101.37,102.0,101.22,101.9,49732.0,98.1556,98.7656,98.0103,98.6688,49732.0
2022-01-06 09:35:00,102.0,102.09,101.46,102.09,41176.0,98.7656,98.8528,98.2427,98.8528,41176.0
2022-01-06 09:40:00,102.08,102.08,101.81,101.83,57612.0,98.8431,98.8431,98.5816,98.601,57612.0
2022-01-06 09:45:00,101.8,101.8,101.36,101.56,4000.0,98.572,98.572,98.1459,98.3396,4000.0
2022-01-06 09:50:00,101.53,101.54,100.76,100.92,14448.0,98.3105,98.3202,97.5649,97.7199,14448.0
2022-01-06 09:55:00,100.83,101.34,100.83,101.04,10088.0,97.6327,98.1265,97.6327,97.8361,10088.0
2022-01-06 10:00:00,101.32,101.37,101.31,101.31,1600.0,98.1072,98.1556,98.0975,98.0975,1600.0
2022-01-06 10:05:00,101.3,101.57,101.27,101.56,9600.0,98.0878,98.3492,98.0588,98.3396,9600.0
2022-01-06 10:10:00,101.61,101.65,101.4,101.65,8080.0,98.388,98.4267,98.1846,98.4267,8080.0
2022-01-06 10:15:00,101.85,101.91,101.6,101.81,6000.0,98.6204,98.6785,98.3783,98.5816,6000.0
2022-01-06 10:20:00,101.83,101.91,101.42,101.53,21980.0,98.601,98.6785,98.204,98.3105,21980.0
2022-01-06 10:25:00,101.74,102.0,101.74,101.82,8500.0,98.5139,98.7656,98.5139,98.5913,8500.0
2022-01-06 10:30:00,101.8,102.17,101.8,102.15,10800.0,98.572,98.9302,98.572,98.9109,10800.0
2022-01-06 10:35:00,102.06,102.45,102.03,102.31,21844.0,98.8237,99.2013,98.7947,99.0658,21844.0
2022-01-06 10:40:00,102.26,102.45,102.25,102.36,9204.0,99.0174,99.2013,99.0077,99.1142,9204.0
2022-01-06 10:45:00,102.33,102.38,101.86,101.86,34340.0,99.0851,99.1336,98.6301,98.6301,34340.0
2022-01-06 10:50:00,101.95,102.16,101.95,102.07,23760.0,98.7172,98.9205,98.7172,98.8334,23760.0
2022-01-06 10:55:00,102.08,102.25,101.99,101.99,10136.0,98.8431,99.0077,98.7559,98.7559,10136.0
2022-01-06 11:00:00,101.81,101.81,101.71,101.71,1600.0,98.5816,98.5816,98.4848,98.4848,1600.0
2022-01-06 11:05:00,101.67,101.67,101.58,101.64,5640.0,98.4461,98.4461,98.3589,98.417,5640.0
2022-01-06 11:10:00,101.66,101.75,101.54,101.54,12280.0,98.4364,98.5235,98.3202,98.3202,12280.0
2022-01-06 11:15:00,101.53,101.55,101.39,101.39,26400.0,98.3105,98.3299,98.175,98.175,26400.0
2022-01-06 11:20:00,101.44,101.46,101.21,101.23,8000.0,98.2234,98.2427,98.0007,98.02,8000.0
2022-01-06 11:25:00,101.03,101.19,101.02,101.16,2800.0,97.8264,97.9813,97.8167,97.9522,2800.0
2022-01-06 11:30:00,101.21,101.29,101.18,101.18,4400.0,98.0007,98.0781,97.9716,97.9716,4400.0
2022-01-06 11:35:00,101.23,101.29,101.13,101.13,2740.0,98.02,98.0781,97.9232,97.9232,2740.0
2022-01-06 11:40:00,101.11,101.39,101.11,101.31,4212.0,97.9038,98.175,97.9038,98.0975,4212.0
2022-01-06 11:45:00,101.23,101.36,101.2,101.26,5452.0,98.02,98.1459,97.991,98.0491,5452.0
2022-01-06 11:50:00,101.22,101.27,101.17,101.27,3600.0,98.0103,98.0588,97.9619,98.0588,3600.0
2022-01-06 11:55:00,101.29,101.45,101.29,101.43,5200.0,98.0781,98.2331,98.0781,98.2137,5200.0
2022-01-06 12:00:00,101.49,101.49,101.35,101.35,6000.0,98.2718,98.2718,98.1362,98.1362,6000.0
2022-01-06 12:05:00,101.34,101.56,101.34,101.47,14000.0,98.1265,98.3396,98.1265,98.2524,14000.0
2022-01-06 12:10:00,101.41,101.42,101.24,101.31,6972.0,98.1943,98.204,98.0297,98.0975,6972.0
2022-01-06 12:15:00,101.33,101.36,101.17,101.17,10692.0,98.1169,98.1459,97.9619,97.9619,10692.0
2022-01-06 12:20:00,101.1,101.28,101.09,101.2,7600.0,97.8942,98.0684,97.8845,97.991,7600.0
2022-01-06 12:25:00,101.24,101.41,101.24,101.41,3600.0,98.0297,98.1943,98.0297,98.1943,3600.0
2022-01-06 12:30:00,101.37,101.42,101.3,101.42,3600.0,98.1556,98.204,98.0878,98.204,3600.0
2022-01-06 12:35:00,101.39,101.5,101.33,101.33,8000.0,98.175,98.2815,98.1169,98.1169,8000.0
2022-01-06 12:40:00,101.26,101.42,101.2,101.42,5600.0,98.0491,98.204,97.991,98.204,5600.0
2022-01-06 12:45:00,101.41,101.41,101.33,101.33,4800.0,98.1943,98.1943,98.1169,98.1169,4800.0
2022-01-06 12:50:00,101.34,101.34,101.14,101.14,6896.0,98.1265,98.1265,97.9329,97.9329,6896.0
2022-01-06 12:55:00,101.09,101.11,101.01,101.01,5120.0,97.8845,97.9038,97.807,97.807,5120.0
2022-01-06 13:00:00,101.04,101.08,100.89,100.91,10232.0,97.8361,97.8748,97.6908,97.7102,10232.0
2022-01-06 13:05:00,100.9,100.9,100.68,100.77,23688.0,97.7005,97.7005,97.4875,97.5746,23688.0
2022-01-06 13:10:00,100.85,100.89,100.84,100.89,3200.0,97.6521,97.6908,97.6424,97.6908,3200.0
2022-01-06 13:15:00,100.89,100.89,100.64,100.66,13180.0,97.6908,97.6908,97.4487,97.4681,13180.0
2022-01-06 13:20:00,100.75,100.75,100.58,100.58,9312.0,97.5552,97.5552,97.3906,97.3906,9312.0
2022-01-06 13:25:00,100.56,100.67,100.52,100.6,8152.0,97.3713,97.4778,97.3325,97.41,8152.0
2022-01-06 13:30:00,100.62,100.62,100.51,100.52,4400.0,97.4294,97.4294,97.3229,97.3325,4400.0
2022-01-06 13:35:00,100.5,100.5,100.28,100.45,36616.0,97.3132,97.3132,97.1002,97.2648,36616.0
2022-01-06 13:40:00,100.5,100.56,100.45,100.56,14860.0,97.3132,97.3713,97.2648,97.3713,14860.0
2022-01-06 13:45:00,100.61,100.72,100.52,100.7,6480.0,97.4197,97.5262,97.3325,97.5068,6480.0
2022-01-06 13:50:00,100.63,100.78,100.57,100.74,9464.0,97.4391,97.5843,97.381,97.5456,9464.0
2022-01-06 13:55:00,100.72,101.0,100.71,100.96,5200.0,97.5262,97.7973,97.5165,97.7586,5200.0
2022-01-06 14:00:00,100.98,100.98,100.91,100.93,4448.0,97.778,97.778,97.7102,97.7295,4448.0
2022-01-06 14:05:00,100.88,100.95,100.83,100.95,5600.0,97.6811,97.7489,97.6327,97.7489,5600.0
2022-01-06 14:10:00,101.12,101.12,101.03,101.11,6556.0,97.9135,97.9135,97.8264,97.9038,6556.0
2022-01-06 14:15:00,101.12,101.14,100.97,100.97,12400.0,97.9135,97.9329,97.7683,97.7683,12400.0
2022-01-06 14:20:00,100.97,101.04,100.88,101.04,6400.0,97.7683,97.8361,97.6811,97.8361,6400.0
2022-01-06 14:25:00,101.02,101.22,101.02,101.13,5964.0,97.8167,98.0103,97.8167,97.9232,5964.0
2022-01-06 14:30:00,101.21,101.21,100.96,100.96,7012.0,98.0007,98.0007,97.7586,97.7586,7012.0
2022-01-06 14:35:00,101.01,101.1,100.89,100.93,9200.0,97.807,97.8942,97.6908,97.7295,9200.0
2022-01-06 14:40:00,100.89,100.92,100.82,100.9,7100.0,97.6908,97.7199,97.623,97.7005,7100.0
2022-01-06 14:45:00,100.9,100.97,100.86,100.89,14564.0,97.7005,97.7683,97.6618,97.6908,14564.0
2022-01-06 14:50:00,100.96,101.31,100.94,101.31,37356.0,97.7586,98.0975,97.7392,98.0975,37356.0
2022-01-06 14:55:00,101.39,101.45,101.33,101.38,25360.0,98.175,98.2331,98.1169,98.1653,25360.0
2022-01-06 15:00:00,101.38,101.74,101.38,101.74,9988.0,98.1653,98.5139,98.1653,98.5139,9988.0
2022-01-06 15:05:00,101.69,101.7,101.48,101.52,55360.0,98.4654,98.4751,98.2621,98.3008,55360.0
2022-01-06 15:10:00,101.53,101.55,101.11,101.11,23156.0,98.3105,98.3299,97.9038,97.9038,23156.0
2022-01-06 15:15:00,101.13,101.13,100.91,100.94,28280.0,97.9232,97.9232,97.7102,97.7392,28280.0
2022-01-06 15:20:00,100.96,101.02,100.72,100.79,14456.0,97.7586,97.8167,97.5262,97.594,14456.0
2022-01-06 15:25:00,100.8,100.93,100.8,100.87,16356.0,97.6037,97.7295,97.6037,97.6714,16356.0
2022-01-06 15:30:00,100.81,100.88,100.64,100.87,52836.0,97.6133,97.6811,97.4487,97.6714,52836.0
2022-01-06 15:35:00,100.83,100.92,100.65,100.71,14052.0,97.6327,97.7199,97.4584,97.5165,14052.0
2022-01-06 15:40:00,100.74,101.04,100.72,101.04,38656.0,97.5456,97.8361,97.5262,97.8361,38656.0
2022-01-06 15:45:00,101.02,101.1,100.91,100.94,95364.0,97.8167,97.8942,97.7102,97.7392,95364.0
2022-01-06 15:50:00,100.74,100.99,100.72,100.83,87880.0,97.5456,97.7876,97.5262,97.6327,87880.0
2022-01-06 15:55:00,100.86,100.86,100.63,100.71,175444.0,97.6618,97.6618,97.4391,97.5165,175444.0
2022-01-07 09:30:00,100.62,100.62,99.75,100.02,27364.0,97.4294,97.4294,96.587,96.8484,27364.0
2022-01-07 09:35:00,100.02,100.02,99.35,99.75,14832.0,96.8484,96.8484,96.1996,96.587,14832.0
2022-01-07 09:40:00,99.92,99.92,99.78,99.91,9164.0,96.7516,96.7516,96.616,96.7419,9164.0
2022-01-07 09:45:00,99.91,100.04,99.91,99.97,10912.0,96.7419,96.8678,96.7419,96.8,10912.0
2022-01-07 09:50:00,99.92,100.0,99.8,100.0,8600.0,96.7516,96.829,96.6354,96.829,8600.0
2022-01-07 09:55:00,100.0,100.15,99.85,100.04,11032.0,96.829,96.9743,96.6838,96.8678,11032.0
2022-01-07 10:00:00,100.06,100.13,100.0,100.0,9600.0,96.8871,96.9549,96.829,96.829,9600.0
2022-01-07 10:05:00,99.96,100.0,99.8,99.82,14356.0,96.7903,96.829,96.6354,96.6547,14356.0
2022-01-07 10:10:00,99.82,99.87,99.7,99.7,22428.0,96.6547,96.7032,96.5385,96.5385,22428.0
2022-01-07 10:15:00,99.62,99.62,99.42,99.51,12000.0,96.4611,96.4611,96.2674,96.3546,12000.0
2022-01-07 10:20:00,99.68,100.1,99.68,100.0,13200.0,96.5192,96.9259,96.5192,96.829,13200.0
2022-01-07 10:25:00,100.04,100.04,99.75,99.75,16020.0,96.8678,96.8678,96.587,96.587,16020.0
2022-01-07 10:30:00,99.88,100.06,99.79,99.79,10076.0,96.7128,96.8871,96.6257,96.6257,10076.0
2022-01-07 10:35:00,99.89,99.94,99.83,99.86,11320.0,96.7225,96.7709,96.6644,96.6935,11320.0
2022-01-07 10:40:00,99.92,100.01,99.69,99.72,13796.0,96.7516,96.8387,96.5289,96.5579,13796.0
2022-01-07 10:45:00,99.81,99.87,99.74,99.78,6800.0,96.6451,96.7032,96.5773,96.616,6800.0
2022-01-07 10:50:00,99.72,99.79,99.64,99.72,13200.0,96.5579,96.6257,96.4804,96.5579,13200.0
2022-01-07 10:55:00,99.73,99.87,99.71,99.77,10352.0,96.5676,96.7032,96.5482,96.6063,10352.0
2022-01-07 11:00:00,99.75,100.01,99.75,99.91,7200.0,96.587,96.8387,96.587,96.7419,7200.0
2022-01-07 11:05:00,99.88,99.94,99.75,99.75,6172.0,96.7128,96.7709,96.587,96.587,6172.0
2022-01-07 11:10:00,99.75,99.86,99.75,99.78,4504.0,96.587,96.6935,96.587,96.616,4504.0
2022-01-07 11:15:00,99.8,99.8,99.63,99.78,22000.0,96.6354,96.6354,96.4708,96.616,22000.0
2022-01-07 11:20:00,99.83,99.92,99.82,99.86,26232.0,96.6644,96.7516,96.6547,96.6935,26232.0
2022-01-07 11:25:00,99.85,100.16,99.85,100.15,59396.0,96.6838,96.984,96.6838,96.9743,59396.0
2022-01-07 11:30:00,100.14,100.14,99.99,100.01,3224.0,96.9646,96.9646,96.8193,96.8387,3224.0
2022-01-07 11:35:00,100.04,100.05,99.88,99.91,12848.0,96.8678,96.8774,96.7128,96.7419,12848.0
2022-01-07 11:40:00,99.95,100.0,99.84,99.84,4800.0,96.7806,96.829,96.6741,96.6741,4800.0
2022-01-07 11:45:00,99.77,100.06,99.74,100.0,14732.0,96.6063,96.8871,96.5773,96.829,14732.0
2022-01-07 11:50:00,100.0,100.02,100.0,100.0,10416.0,96.829,96.8484,96.829,96.829,10416.0
2022-01-07 11:55:00,100.0,100.02,99.98,99.99,7696.0,96.829,96.8484,96.8097,96.8193,7696.0
2022-01-07 12:00:00,99.93,99.93,99.82,99.86,4480.0,96.7613,96.7613,96.6547,96.6935,4480.0
2022-01-07 12:05:00,99.95,99.95,99.95,99.95,1400.0,96.7806,96.7806,96.7806,96.7806,1400.0
2022-01-07 12:10:00,99.92,99.92,99.81,99.83,5568.0,96.7516,96.7516,96.6451,96.6644,5568.0
2022-01-07 12:15:00,99.89,99.92,99.89,99.92,2100.0,96.7225,96.7516,96.7225,96.7516,2100.0
2022-01-07 12:20:00,99.9,99.92,99.88,99.88,7200.0,96.7322,96.7516,96.7128,96.7128,7200.0
2022-01-07 12:25:00,99.92,99.92,99.85,99.92,4000.0,96.7516,96.7516,96.6838,96.7516,4000.0
2022-01-07 12:30:00,99.91,99.94,99.89,99.92,3348.0,96.7419,96.7709,96.7225,96.7516,3348.0
2022-01-07 12:35:00,99.89,99.89,99.8,99.8,4400.0,96.7225,96.7225,96.6354,96.6354,4400.0
2022-01-07 12:40:00,99.82,99.85,99.82,99.82,4000.0,96.6547,96.6838,96.6547,96.6547,4000.0
2022-01-07 12:45:00,99.88,99.94,99.75,99.76,7600.0,96.7128,96.7709,96.587,96.5966,7600.0
2022-01-07 12:50:00,99.75,99.88,99.75,99.83,3600.0,96.587,96.7128,96.587,96.6644,3600.0
2022-01-07 12:55:00,99.83,99.87,99.77,99.83,4400.0,96.6644,96.7032,96.6063,96.6644,4400.0
2022-01-07 13:00:00,99.83,99.94,99.79,99.8,9600.0,96.6644,96.7709,96.6257,96.6354,9600.0
2022-01-07 13:05:00,99.95,99.95,99.91,99.94,3964.0,96.7806,96.7806,96.7419,96.7709,3964.0
2022-01-07 13:10:00,99.98,100.03,99.94,100.0,4400.0,96.8097,96.8581,96.7709,96.829,4400.0
2022-01-07 13:15:00,100.02,100.03,99.94,99.94,8344.0,96.8484,96.8581,96.7709,96.7709,8344.0
2022-01-07 13:20:00,100.01,100.03,100.0,100.0,11468.0,96.8387,96.8581,96.829,96.829,11468.0
2022-01-07 13:25:00,99.99,100.0,99.88,99.89,8072.0,96.8193,96.829,96.7128,96.7225,8072.0
2022-01-07 13:30:00,99.91,100.19,99.91,100.19,59560.0,96.7419,97.013,96.7419,97.013,59560.0
2022-01-07 13:35:00,100.22,100.22,100.0,100.0,18600.0,97.0421,97.0421,96.829,96.829,18600.0
2022-01-07 13:40:00,100.0,100.06,100.0,100.06,2480.0,96.829,96.8871,96.829,96.8871,2480.0
2022-01-07 13:45:00,100.06,100.06,100.0,100.02,3600.0,96.8871,96.8871,96.829,96.8484,3600.0
2022-01-07 13:50:00,99.97,100.06,99.94,100.02,5148.0,96.8,96.8871,96.7709,96.8484,5148.0
2022-01-07 13:55:00,100.0,100.1,100.0,100.08,4000.0,96.829,96.9259,96.829,96.9065,4000.0
2022-01-07 14:00:00,100.06,100.14,100.0,100.06,4676.0,96.8871,96.9646,96.829,96.8871,4676.0
2022-01-07 14:05:00,100.04,100.09,99.98,100.06,8332.0,96.8678,96.9162,96.8097,96.8871,8332.0
2022-01-07 14:10:00,100.08,100.08,100.05,100.05,5200.0,96.9065,96.9065,96.8774,96.8774,5200.0
2022-01-07 14:15:00,100.05,100.05,100.0,100.02,2400.0,96.8774,96.8774,96.829,96.8484,2400.0
2022-01-07 14:20:00,100.01,100.01,99.88,99.88,24688.0,96.8387,96.8387,96.7128,96.7128,24688.0
2022-01-07 14:25:00,99.85,99.88,99.77,99.81,42836.0,96.6838,96.7128,96.6063,96.6451,42836.0
2022-01-07 14:30:00,99.81,99.84,99.75,99.79,13600.0,96.6451,96.6741,96.587,96.6257,13600.0
2022-01-07 14:35:00,99.79,99.88,99.77,99.82,63452.0,96.6257,96.7128,96.6063,96.6547,63452.0
2022-01-07 14:40:00,99.82,100.06,99.82,100.06,6000.0,96.6547,96.8871,96.6547,96.8871,6000.0
2022-01-07 14:45:00,100.05,100.14,100.0,100.0,12372.0,96.8774,96.9646,96.829,96.829,12372.0
2022-01-07 14:50:00,100.04,100.07,100.03,100.04,2824.0,96.8678,96.8968,96.8581,96.8678,2824.0
2022-01-07 14:55:00,100.04,100.04,99.95,99.99,9200.0,96.8678,96.8678,96.7806,96.8193,9200.0
2022-01-07 15:00:00,99.99,100.02,99.95,100.02,20220.0,96.8193,96.8484,96.7806,96.8484,20220.0
2022-01-07 15:05:00,100.03,100.09,99.84,99.89,13200.0,96.8581,96.9162,96.6741,96.7225,13200.0
2022-01-07 15:10:00,99.88,99.92,99.83,99.91,25360.0,96.7128,96.7516,96.6644,96.7419,25360.0
2022-01-07 15:15:00,99.92,100.0,99.89,99.93,27200.0,96.7516,96.829,96.7225,96.7613,27200.0
2022-01-07 15:20:00,99.93,99.93,99.83,99.89,17500.0,96.7613,96.7613,96.6644,96.7225,17500.0
2022-01-07 15:25:00,99.84,99.92,99.8,99.87,21600.0,96.6741,96.7516,96.6354,96.7032,21600.0
2022-01-07 15:30:00,99.87,100.0,99.75,99.86,22932.0,96.7032,96.829,96.587,96.6935,22932.0
2022-01-07 15:35:00,99.88,100.01,99.87,99.94,17100.0,96.7128,96.8387,96.7032,96.7709,17100.0
2022-01-07 15:40:00,99.94,99.95,99.82,99.83,16036.0,96.7709,96.7806,96.6547,96.6644,16036.0
2022-01-07 15:45:00,99.84,99.95,99.84,99.89,36300.0,96.6741,96.7806,96.6741,96.7225,36300.0
2022-01-07 15:50:00,99.82,99.84,99.52,99.55,39660.0,96.6547,96.6741,96.3643,96.3933,39660.0
2022-01-07 15:55:00,99.55,99.56,99.35,99.35,92060.0,96.3933,96.403,96.1996,96.1996,92060.0
2022-01-10 09:30:00,98.6,98.95,98.24,98.73,44328.0,95.4734,95.8123,95.1248,95.5993,44328.0
2022-01-10 09:35:00,98.94,99.23,98.85,99.13,5400.0,95.8026,96.0834,95.7155,95.9866,5400.0
2022-01-10 09:40:00,99.08,99.23,98.71,98.73,8724.0,95.9382,96.0834,95.5799,95.5993,8724.0
2022-01-10 09:45:00,98.65,98.76,98.49,98.76,12800.0,95.5218,95.6284,95.3669,95.6284,12800.0
2022-01-10 09:50:00,98.74,98.76,98.25,98.38,43264.0,95.609,95.6284,95.1345,95.2604,43264.0
2022-01-10 09:55:00,98.38,98.58,98.25,98.4,22068.0,95.2604,95.4541,95.1345,95.2798,22068.0
2022-01-10 10:00:00,98.66,98.66,98.32,98.5,8936.0,95.5315,95.5315,95.2023,95.3766,8936.0
2022-01-10 10:05:00,98.49,98.49,98.16,98.33,14200.0,95.3669,95.3669,95.0474,95.212,14200.0
2022-01-10 10:10:00,98.39,98.39,97.95,97.95,12736.0,95.2701,95.2701,94.844,94.844,12736.0
2022-01-10 10:15:00,97.83,98.06,97.68,97.79,13028.0,94.7278,94.9505,94.5826,94.6891,13028.0
2022-01-10 10:20:00,97.92,98.03,97.92,98.01,5200.0,94.815,94.9215,94.815,94.9021,5200.0
2022-01-10 10:25:00,98.17,98.34,98.17,98.34,10400.0,95.0571,95.2217,95.0571,95.2217,10400.0
2022-01-10 10:30:00,98.33,98.37,98.01,98.3,16400.0,95.212,95.2507,94.9021,95.1829,16400.0
2022-01-10 10:35:00,98.24,98.4,98.22,98.26,11892.0,95.1248,95.2798,95.1055,95.1442,11892.0
2022-01-10 10:40:00,98.3,98.37,98.23,98.27,29504.0,95.1829,95.2507,95.1152,95.1539,29504.0
2022-01-10 10:45:00,98.25,98.36,98.17,98.25,21268.0,95.1345,95.241,95.0571,95.1345,21268.0
2022-01-10 10:50:00,98.17,98.28,98.17,98.27,6400.0,95.0571,95.1636,95.0571,95.1539,6400.0
2022-01-10 10:55:00,98.27,98.4,98.26,98.31,4800.0,95.1539,95.2798,95.1442,95.1926,4800.0
2022-01-10 11:00:00,98.31,98.4,98.28,98.4,8040.0,95.1926,95.2798,95.1636,95.2798,8040.0
2022-01-10 11:05:00,98.5,98.57,98.37,98.51,26860.0,95.3766,95.4444,95.2507,95.3863,26860.0
2022-01-10 11:10:00,98.38,98.46,98.35,98.35,10112.0,95.2604,95.3379,95.2314,95.2314,10112.0
2022-01-10 11:15:00,98.4,98.58,98.36,98.46,13600.0,95.2798,95.4541,95.241,95.3379,13600.0
2022-01-10 11:20:00,98.42,98.51,98.36,98.51,6000.0,95.2991,95.3863,95.241,95.3863,6000.0
2022-01-10 11:25:00,98.51,98.51,98.42,98.49,4580.0,95.3863,95.3863,95.2991,95.3669,4580.0
2022-01-10 11:30:00,98.42,98.53,98.34,98.34,8400.0,95.2991,95.4056,95.2217,95.2217,8400.0
2022-01-10 11:35:00,98.39,98.39,98.16,98.31,24220.0,95.2701,95.2701,95.0474,95.1926,24220.0
2022-01-10 11:40:00,98.28,98.4,98.25,98.29,32780.0,95.1636,95.2798,95.1345,95.1733,32780.0
2022-01-10 11:45:00,98.32,98.44,98.25,98.35,10000.0,95.2023,95.3185,95.1345,95.2314,10000.0
2022-01-10 11:50:00,98.35,98.38,98.24,98.3,12800.0,95.2314,95.2604,95.1248,95.1829,12800.0
2022-01-10 11:55:00,98.3,98.54,98.3,98.54,8800.0,95.1829,95.4153,95.1829,95.4153,8800.0
2022-01-10 12:00:00,98.52,98.62,98.51,98.62,7008.0,95.396,95.4928,95.3863,95.4928,7008.0
2022-01-10 12:05:00,98.66,98.7,98.58,98.68,13740.0,95.5315,95.5703,95.4541,95.5509,13740.0
2022-01-10 12:10:00,98.64,98.82,98.6,98.78,13200.0,95.5122,95.6864,95.4734,95.6477,13200.0
2022-01-10 12:15:00,98.72,98.8,98.71,98.8,4740.0,95.5896,95.6671,95.5799,95.6671,4740.0
2022-01-10 12:20:00,98.71,98.71,98.6,98.63,6024.0,95.5799,95.5799,95.4734,95.5025,6024.0
2022-01-10 12:25:00,98.64,98.64,98.53,98.59,48568.0,95.5122,95.5122,95.4056,95.4637,48568.0
2022-01-10 12:30:00,98.56,98.56,98.35,98.42,10800.0,95.4347,95.4347,95.2314,95.2991,10800.0
2022-01-10 12:35:00,98.42,98.42,98.25,98.25,4800.0,95.2991,95.2991,95.1345,95.1345,4800.0
2022-01-10 12:40:00,98.2,98.63,98.2,98.63,2800.0,95.0861,95.5025,95.0861,95.5025,2800.0
2022-01-10 12:45:00,98.57,98.57,98.38,98.38,2464.0,95.4444,95.4444,95.2604,95.2604,2464.0
2022-01-10 12:50:00,98.38,99.04,98.38,98.8,10872.0,95.2604,95.8995,95.2604,95.6671,10872.0
2022-01-10 12:55:00,98.8,98.8,98.67,98.76,2800.0,95.6671,95.6671,95.5412,95.6284,2800.0
2022-01-10 13:00:00,98.88,98.93,98.84,98.93,2800.0,95.7445,95.793,95.7058,95.793,2800.0
2022-01-10 13:05:00,98.75,98.88,98.75,98.75,22800.0,95.6187,95.7445,95.6187,95.6187,22800.0
2022-01-10 13:10:00,98.75,98.8,98.6,98.6,22552.0,95.6187,95.6671,95.4734,95.4734,22552.0
2022-01-10 13:15:00,98.58,98.72,98.58,98.72,10400.0,95.4541,95.5896,95.4541,95.5896,10400.0
2022-01-10 13:20:00,98.68,98.91,98.67,98.85,9712.0,95.5509,95.7736,95.5412,95.7155,9712.0
2022-01-10 13:25:00,98.77,98.83,98.73,98.75,3972.0,95.638,95.6961,95.5993,95.6187,3972.0
2022-01-10 13:30:00,98.8,98.8,98.63,98.65,4908.0,95.6671,95.6671,95.5025,95.5218,4908.0
2022-01-10 13:35:00,98.74,98.74,98.61,98.63,5080.0,95.609,95.609,95.4831,95.5025,5080.0
2022-01-10 13:40:00,98.55,98.89,98.53,98.88,7144.0,95.425,95.7542,95.4056,95.7445,7144.0
2022-01-10 13:45:00,98.85,98.92,98.78,98.88,21596.0,95.7155,95.7833,95.6477,95.7445,21596.0
2022-01-10 13:50:00,98.88,99.12,98.88,99.04,115588.0,95.7445,95.9769,95.7445,95.8995,115588.0
2022-01-10 13:55:00,99.03,99.37,99.03,99.26,29600.0,95.8898,96.219,95.8898,96.1125,29600.0
2022-01-10 14:00:00,99.34,99.45,99.28,99.37,6000.0,96.19,96.2965,96.1319,96.219,6000.0
2022-01-10 14:05:00,99.33,99.33,99.25,99.28,5200.0,96.1803,96.1803,96.1028,96.1319,5200.0
2022-01-10 14:10:00,99.22,99.22,99.16,99.22,7364.0,96.0738,96.0738,96.0157,96.0738,7364.0
2022-01-10 14:15:00,99.24,99.41,99.2,99.26,13200.0,96.0931,96.2577,96.0544,96.1125,13200.0
2022-01-10 14:20:00,99.25,99.33,99.18,99.19,8332.0,96.1028,96.1803,96.035,96.0447,8332.0
2022-01-10 14:25:00,99.13,99.36,99.07,99.3,10760.0,95.9866,96.2093,95.9285,96.1512,10760.0
2022-01-10 14:30:00,99.27,99.32,99.16,99.22,4400.0,96.1222,96.1706,96.0157,96.0738,4400.0
2022-01-10 14:35:00,99.22,99.26,99.14,99.14,6948.0,96.0738,96.1125,95.9963,95.9963,6948.0
2022-01-10 14:40:00,99.13,99.22,99.04,99.06,13328.0,95.9866,96.0738,95.8995,95.9188,13328.0
2022-01-10 14:45:00,98.99,99.16,98.99,99.0,6400.0,95.8511,96.0157,95.8511,95.8607,6400.0
2022-01-10 14:50:00,99.13,99.14,98.91,98.92,8400.0,95.9866,95.9963,95.7736,95.7833,8400.0
2022-01-10 14:55:00,98.89,99.01,98.87,98.97,5200.0,95.7542,95.8704,95.7349,95.8317,5200.0
2022-01-10 15:00:00,99.04,99.19,99.04,99.19,23916.0,95.8995,96.0447,95.8995,96.0447,23916.0
2022-01-10 15:05:00,99.21,99.23,99.11,99.16,30060.0,96.0641,96.0834,95.9673,96.0157,30060.0
2022-01-10 15:10:00,99.23,99.24,99.11,99.15,17900.0,96.0834,96.0931,95.9673,96.006,17900.0
2022-01-10 15:15:00,99.2,99.36,99.15,99.2,26236.0,96.0544,96.2093,96.006,96.0544,26236.0
2022-01-10 15:20:00,99.2,99.24,99.13,99.19,14400.0,96.0544,96.0931,95.9866,96.0447,14400.0
2022-01-10 15:25:00,99.32,99.38,99.28,99.28,8400.0,96.1706,96.2287,96.1319,96.1319,8400.0
2022-01-10 15:30:00,99.28,99.47,99.2,99.41,28844.0,96.1319,96.3158,96.0544,96.2577,28844.0
2022-01-10 15:35:00,99.45,99.51,99.36,99.49,82824.0,96.2965,96.3546,96.2093,96.3352,82824.0
2022-01-10 15:40:00,99.59,99.71,99.42,99.5,101808.0,96.432,96.5482,96.2674,96.3449,101808.0
2022-01-10 15:45:00,99.48,99.62,99.42,99.48,87848.0,96.3255,96.4611,96.2674,96.3255,87848.0
2022-01-10 15:50:00,99.62,99.92,99.52,99.52,73176.0,96.4611,96.7516,96.3643,96.3643,73176.0
2022-01-10 15:55:00,99.58,99.94,99.58,99.82,88228.0,96.4223,96.7709,96.4223,96.6547,88228.0
2022-01-11 09:30:00,99.79,99.91,99.04,99.31,30592.0,96.6257,96.7419,95.8995,96.1609,30592.0
2022-01-11 09:35:00,99.31,99.35,99.06,99.06,13560.0,96.1609,96.1996,95.9188,95.9188,13560.0
2022-01-11 09:40:00,99.0,99.0,98.5,98.67,14448.0,95.8607,95.8607,95.3766,95.5412,14448.0
2022-01-11 09:45:00,98.75,98.77,98.28,98.29,23068.0,95.6187,95.638,95.1636,95.1733,23068.0
2022-01-11 09:50:00,98.29,98.61,98.09,98.09,6800.0,95.1733,95.4831,94.9796,94.9796,6800.0
2022-01-11 09:55:00,98.17,98.61,98.17,98.61,7600.0,95.0571,95.4831,95.0571,95.4831,7600.0
2022-01-11 10:00:00,98.49,98.8,98.49,98.68,7772.0,95.3669,95.6671,95.3669,95.5509,7772.0
2022-01-11 10:05:00,98.71,98.79,98.71,98.78,1600.0,95.5799,95.6574,95.5799,95.6477,1600.0
2022-01-11 10:10:00,98.88,98.88,98.74,98.74,2788.0,95.7445,95.7445,95.609,95.609,2788.0
2022-01-11 10:15:00,98.55,98.67,98.5,98.67,2880.0,95.425,95.5412,95.3766,95.5412,2880.0
2022-01-11 10:20:00,98.88,99.02,98.75,99.02,2456.0,95.7445,95.8801,95.6187,95.8801,2456.0
2022-01-11 10:25:00,98.89,98.99,98.76,98.89,5384.0,95.7542,95.8511,95.6284,95.7542,5384.0
2022-01-11 10:30:00,99.03,99.39,99.03,99.05,15872.0,95.8898,96.2384,95.8898,95.9092,15872.0
2022-01-11 10:35:00,98.81,98.81,98.7,98.76,3000.0,95.6768,95.6768,95.5703,95.6284,3000.0
2022-01-11 10:40:00,98.66,98.66,98.3,98.3,3200.0,95.5315,95.5315,95.1829,95.1829,3200.0
2022-01-11 10:45:00,98.61,98.63,98.61,98.63,1600.0,95.4831,95.5025,95.4831,95.5025,1600.0
2022-01-11 10:50:00,98.61,98.69,98.6,98.69,3924.0,95.4831,95.5606,95.4734,95.5606,3924.0
2022-01-11 10:55:00,98.71,98.93,98.64,98.85,7200.0,95.5799,95.793,95.5122,95.7155,7200.0
2022-01-11 11:00:00,98.88,99.36,98.88,99.36,4800.0,95.7445,96.2093,95.7445,96.2093,4800.0
2022-01-11 11:05:00,99.27,99.48,99.25,99.35,25468.0,96.1222,96.3255,96.1028,96.1996,25468.0
2022-01-11 11:10:00,99.36,99.86,99.35,99.86,9964.0,96.2093,96.6935,96.1996,96.6935,9964.0
2022-01-11 11:15:00,99.86,100.09,99.83,100.09,11200.0,96.6935,96.9162,96.6644,96.9162,11200.0
2022-01-11 11:20:00,99.99,100.26,99.92,100.06,11944.0,96.8193,97.0808,96.7516,96.8871,11944.0
2022-01-11 11:25:00,99.84,99.97,99.78,99.86,16104.0,96.6741,96.8,96.616,96.6935,16104.0
2022-01-11 11:30:00,99.86,99.96,99.83,99.91,4800.0,96.6935,96.7903,96.6644,96.7419,4800.0
2022-01-11 11:35:00,99.8,100.11,99.8,100.07,12088.0,96.6354,96.9355,96.6354,96.8968,12088.0
2022-01-11 11:40:00,100.13,100.33,100.1,100.17,10836.0,96.9549,97.1486,96.9259,96.9936,10836.0
2022-01-11 11:45:00,100.2,100.26,100.08,100.14,5600.0,97.0227,97.0808,96.9065,96.9646,5600.0
2022-01-11 11:50:00,100.34,100.34,100.24,100.25,8688.0,97.1582,97.1582,97.0614,97.0711,8688.0
2022-01-11 11:55:00,100.18,100.18,100.0,100.12,9600.0,97.0033,97.0033,96.829,96.9452,9600.0
2022-01-11 12:00:00,100.14,100.14,100.02,100.14,6332.0,96.9646,96.9646,96.8484,96.9646,6332.0
2022-01-11 12:05:00,100.14,100.14,100.08,100.11,4092.0,96.9646,96.9646,96.9065,96.9355,4092.0
2022-01-11 12:10:00,100.02,100.1,100.02,100.06,7200.0,96.8484,96.9259,96.8484,96.8871,7200.0
2022-01-11 12:15:00,100.07,100.2,100.04,100.17,14564.0,96.8968,97.0227,96.8678,96.9936,14564.0
2022-01-11 12:20:00,100.17,100.27,100.17,100.22,12320.0,96.9936,97.0905,96.9936,97.0421,12320.0
2022-01-11 12:25:00,100.22,100.24,100.08,100.21,12124.0,97.0421,97.0614,96.9065,97.0324,12124.0
2022-01-11 12:30:00,100.15,100.17,100.15,100.17,1200.0,96.9743,96.9936,96.9743,96.9936,1200.0
2022-01-11 12:35:00,100.17,100.2,100.13,100.15,9272.0,96.9936,97.0227,96.9549,96.9743,9272.0
2022-01-11 12:40:00,100.14,100.22,100.14,100.21,2940.0,96.9646,97.0421,96.9646,97.0324,2940.0
2022-01-11 12:45:00,100.14,100.14,100.1,100.1,1600.0,96.9646,96.9646,96.9259,96.9259,1600.0
2022-01-11 12:50:00,100.15,100.24,100.15,100.22,4472.0,96.9743,97.0614,96.9743,97.0421,4472.0
2022-01-11 12:55:00,100.22,100.33,100.17,100.33,7600.0,97.0421,97.1486,96.9936,97.1486,7600.0
2022-01-11 13:00:00,100.33,100.33,100.27,100.27,3600.0,97.1486,97.1486,97.0905,97.0905,3600.0
2022-01-11 13:05:00,100.31,100.35,100.25,100.3,10000.0,97.1292,97.1679,97.0711,97.1195,10000.0
2022-01-11 13:10:00,100.27,100.42,100.26,100.42,4400.0,97.0905,97.2357,97.0808,97.2357,4400.0
2022-01-11 13:15:00,100.43,100.45,100.36,100.36,5752.0,97.2454,97.2648,97.1776,97.1776,5752.0
2022-01-11 13:20:00,100.44,100.75,100.43,100.67,22876.0,97.2551,97.5552,97.2454,97.4778,22876.0
2022-01-11 13:25:00,100.67,100.7,100.58,100.65,12832.0,97.4778,97.5068,97.3906,97.4584,12832.0
2022-01-11 13:30:00,100.71,100.8,100.67,100.8,14452.0,97.5165,97.6037,97.4778,97.6037,14452.0
2022-01-11 13:35:00,100.8,100.8,100.67,100.67,11240.0,97.6037,97.6037,97.4778,97.4778,11240.0
2022-01-11 13:40:00,100.67,100.7,100.63,100.66,8000.0,97.4778,97.5068,97.4391,97.4681,8000.0
2022-01-11 13:45:00,100.65,100.72,100.65,100.67,5200.0,97.4584,97.5262,97.4584,97.4778,5200.0
2022-01-11 13:50:00,100.67,100.69,100.64,100.64,7568.0,97.4778,97.4972,97.4487,97.4487,7568.0
2022-01-11 13:55:00,100.64,100.77,100.64,100.77,3600.0,97.4487,97.5746,97.4487,97.5746,3600.0
2022-01-11 14:00:00,100.78,100.87,100.76,100.87,9200.0,97.5843,97.6714,97.5649,97.6714,9200.0
2022-01-11 14:05:00,100.87,100.96,100.73,100.9,22100.0,97.6714,97.7586,97.5359,97.7005,22100.0
2022-01-11 14:10:00,100.99,100.99,100.97,100.97,6400.0,97.7876,97.7876,97.7683,97.7683,6400.0
2022-01-11 14:15:00,100.97,101.05,100.94,101.01,7600.0,97.7683,97.8457,97.7392,97.807,7600.0
2022-01-11 14:20:00,100.94,100.99,100.85,100.91,6892.0,97.7392,97.7876,97.6521,97.7102,6892.0
2022-01-11 14:25:00,100.98,100.98,100.79,100.91,6400.0,97.778,97.778,97.594,97.7102,6400.0
2022-01-11 14:30:00,100.92,100.95,100.88,100.88,3600.0,97.7199,97.7489,97.6811,97.6811,3600.0
2022-01-11 14:35:00,100.79,100.79,100.67,100.75,6164.0,97.594,97.594,97.4778,97.5552,6164.0
2022-01-11 14:40:00,100.69,100.69,100.66,100.69,3680.0,97.4972,97.4972,97.4681,97.4972,3680.0
2022-01-11 14:45:00,100.69,100.69,100.56,100.67,15244.0,97.4972,97.4972,97.3713,97.4778,15244.0
2022-01-11 14:50:00,100.67,100.69,100.61,100.63,24864.0,97.4778,97.4972,97.4197,97.4391,24864.0
2022-01-11 14:55:00,100.63,100.82,100.62,100.81,28800.0,97.4391,97.623,97.4294,97.6133,28800.0
2022-01-11 15:00:00,100.81,100.91,100.77,100.77,9200.0,97.6133,97.7102,97.5746,97.5746,9200.0
2022-01-11 15:05:00,100.77,100.9,100.76,100.88,16800.0,97.5746,97.7005,97.5649,97.6811,16800.0
2022-01-11 15:10:00,100.81,100.93,100.78,100.93,8200.0,97.6133,97.7295,97.5843,97.7295,8200.0
2022-01-11 15:15:00,100.98,100.98,100.92,100.92,8400.0,97.778,97.778,97.7199,97.7199,8400.0
2022-01-11 15:20:00,100.95,101.02,100.95,101.0,14240.0,97.7489,97.8167,97.7489,97.7973,14240.0
2022-01-11 15:25:00,100.98,101.05,100.96,101.05,24176.0,97.778,97.8457,97.7586,97.8457,24176.0
2022-01-11 15:30:00,101.03,101.17,101.03,101.08,22560.0,97.8264,97.9619,97.8264,97.8748,22560.0
2022-01-11 15:35:00,101.08,101.11,100.81,100.9,36200.0,97.8748,97.9038,97.6133,97.7005,36200.0
2022-01-11 15:40:00,100.87,101.02,100.84,101.0,30400.0,97.6714,97.8167,97.6424,97.7973,30400.0
2022-01-11 15:45:00,101.02,101.07,100.94,101.07,19900.0,97.8167,97.8651,97.7392,97.8651,19900.0
2022-01-11 15:50:00,101.21,101.3,101.04,101.3,59700.0,98.0007,98.0878,97.8361,98.0878,59700.0
2022-01-11 15:55:00,101.28,101.47,101.22,101.28,96948.0,98.0684,98.2524,98.0103,98.0684,96948.0
2022-01-12 09:30:00,102.33,102.5,101.59,102.28,28872.0,99.0851,99.2498,98.3686,99.0367,28872.0
2022-01-12 09:35:00,102.23,102.23,101.75,101.75,4600.0,98.9883,98.9883,98.5235,98.5235,4600.0
2022-01-12 09:40:00,101.94,101.94,101.94,101.94,400.0,98.7075,98.7075,98.7075,98.7075,400.0
2022-01-12 09:45:00,101.95,102.03,101.67,102.0,4000.0,98.7172,98.7947,98.4461,98.7656,4000.0
2022-01-12 09:50:00,102.02,102.21,101.82,101.82,5540.0,98.785,98.969,98.5913,98.5913,5540.0
2022-01-12 09:55:00,101.8,101.8,101.55,101.8,9020.0,98.572,98.572,98.3299,98.572,9020.0
2022-01-12 10:00:00,101.86,101.86,101.81,101.81,2000.0,98.6301,98.6301,98.5816,98.5816,2000.0
2022-01-12 10:05:00,101.75,101.79,101.59,101.7,11776.0,98.5235,98.5623,98.3686,98.4751,11776.0
2022-01-12 10:10:00,101.65,101.65,101.5,101.64,8000.0,98.4267,98.4267,98.2815,98.417,8000.0
2022-01-12 10:15:00,101.57,101.83,101.51,101.77,10136.0,98.3492,98.601,98.2911,98.5429,10136.0
2022-01-12 10:20:00,101.82,101.82,101.75,101.77,7600.0,98.5913,98.5913,98.5235,98.5429,7600.0
2022-01-12 10:25:00,101.67,101.75,101.51,101.57,11984.0,98.4461,98.5235,98.2911,98.3492,11984.0
2022-01-12 10:30:00,101.57,101.57,101.42,101.5,10952.0,98.3492,98.3492,98.204,98.2815,10952.0
2022-01-12 10:35:00,101.5,101.57,101.33,101.33,14104.0,98.2815,98.3492,98.1169,98.1169,14104.0
2022-01-12 10:40:00,101.44,101.44,101.25,101.37,4400.0,98.2234,98.2234,98.0394,98.1556,4400.0
2022-01-12 10:45:00,101.52,101.57,101.5,101.5,6000.0,98.3008,98.3492,98.2815,98.2815,6000.0
2022-01-12 10:50:00,101.54,101.58,101.49,101.52,9976.0,98.3202,98.3589,98.2718,98.3008,9976.0
2022-01-12 10:55:00,101.56,101.89,101.56,101.86,22396.0,98.3396,98.6591,98.3396,98.6301,22396.0
2022-01-12 11:00:00,101.83,101.95,101.79,101.79,18872.0,98.601,98.7172,98.5623,98.5623,18872.0
2022-01-12 11:05:00,101.81,101.89,101.62,101.67,14192.0,98.5816,98.6591,98.3977,98.4461,14192.0
2022-01-12 11:10:00,101.67,101.67,101.45,101.45,2400.0,98.4461,98.4461,98.2331,98.2331,2400.0
2022-01-12 11:15:00,101.42,101.42,101.28,101.28,1200.0,98.204,98.204,98.0684,98.0684,1200.0
2022-01-12 11:20:00,101.23,101.41,101.23,101.41,15472.0,98.02,98.1943,98.02,98.1943,15472.0
2022-01-12 11:25:00,101.48,101.61,101.48,101.5,5340.0,98.2621,98.388,98.2621,98.2815,5340.0
2022-01-12 11:30:00,101.52,101.58,101.51,101.56,7960.0,98.3008,98.3589,98.2911,98.3396,7960.0
2022-01-12 11:35:00,101.6,101.64,101.6,101.61,3600.0,98.3783,98.417,98.3783,98.388,3600.0
2022-01-12 11:40:00,101.61,101.92,101.61,101.92,9376.0,98.388,98.6881,98.388,98.6881,9376.0
2022-01-12 11:45:00,101.92,101.94,101.8,101.94,8360.0,98.6881,98.7075,98.572,98.7075,8360.0
2022-01-12 11:50:00,101.85,101.91,101.83,101.91,4800.0,98.6204,98.6785,98.601,98.6785,4800.0
2022-01-12 11:55:00,101.87,101.89,101.82,101.89,11860.0,98.6397,98.6591,98.5913,98.6591,11860.0
2022-01-12 12:00:00,101.9,101.9,101.83,101.83,4428.0,98.6688,98.6688,98.601,98.601,4428.0
2022-01-12 12:05:00,101.82,101.82,101.77,101.78,4000.0,98.5913,98.5913,98.5429,98.5526,4000.0
2022-01-12 12:10:00,101.75,101.75,101.63,101.71,8792.0,98.5235,98.5235,98.4073,98.4848,8792.0
2022-01-12 12:15:00,101.64,101.64,101.56,101.63,6440.0,98.417,98.417,98.3396,98.4073,6440.0
2022-01-12 12:20:00,101.57,101.58,101.49,101.58,6800.0,98.3492,98.3589,98.2718,98.3589,6800.0
2022-01-12 12:25:00,101.69,101.7,101.62,101.7,10544.0,98.4654,98.4751,98.3977,98.4751,10544.0
2022-01-12 12:30:00,101.64,101.64,101.58,101.64,2400.0,98.417,98.417,98.3589,98.417,2400.0
2022-01-12 12:35:00,101.67,101.69,101.61,101.63,8000.0,98.4461,98.4654,98.388,98.4073,8000.0
2022-01-12 12:40:00,101.6,101.64,101.54,101.56,6800.0,98.3783,98.417,98.3202,98.3396,6800.0
2022-01-12 12:45:00,101.56,101.56,101.56,101.56,400.0,98.3396,98.3396,98.3396,98.3396,400.0
2022-01-12 12:50:00,101.56,101.56,101.56,101.56,0.0,98.3396,98.3396,98.3396,98.3396,0.0
2022-01-12 12:55:00,101.5,101.53,101.48,101.49,9896.0,98.2815,98.3105,98.2621,98.2718,9896.0
2022-01-12 13:00:00,101.48,101.48,101.42,101.42,2000.0,98.2621,98.2621,98.204,98.204,2000.0
2022-01-12 13:05:00,101.39,101.39,101.38,101.39,400.0,98.175,98.175,98.1653,98.175,400.0
2022-01-12 13:10:00,101.36,101.43,101.36,101.39,9600.0,98.1459,98.2137,98.1459,98.175,9600.0
2022-01-12 13:15:00,101.39,101.39,101.25,101.25,5200.0,98.175,98.175,98.0394,98.0394,5200.0
2022-01-12 13:20:00,101.27,101.27,101.27,101.27,5452.0,98.0588,98.0588,98.0588,98.0588,5452.0
2022-01-12 13:25:00,101.27,101.27,101.24,101.24,8304.0,98.0588,98.0588,98.0297,98.0297,8304.0
2022-01-12 13:30:00,101.24,101.35,101.24,101.35,5200.0,98.0297,98.1362,98.0297,98.1362,5200.0
2022-01-12 13:35:00,101.35,101.35,101.28,101.34,8000.0,98.1362,98.1362,98.0684,98.1265,8000.0
2022-01-12 13:40:00,101.34,101.39,101.33,101.39,21004.0,98.1265,98.175,98.1169,98.175,21004.0
2022-01-12 13:45:00,101.39,101.48,101.39,101.44,31844.0,98.175,98.2621,98.175,98.2234,31844.0
2022-01-12 13:50:00,101.44,101.44,101.32,101.32,5600.0,98.2234,98.2234,98.1072,98.1072,5600.0
2022-01-12 13:55:00,101.25,101.29,101.24,101.25,2400.0,98.0394,98.0781,98.0297,98.0394,2400.0
2022-01-12 14:00:00,101.24,101.38,101.24,101.35,17888.0,98.0297,98.1653,98.0297,98.1362,17888.0
2022-01-12 14:05:00,101.37,101.51,101.36,101.43,20212.0,98.1556,98.2911,98.1459,98.2137,20212.0
2022-01-12 14:10:00,101.39,101.39,101.31,101.33,1600.0,98.175,98.175,98.0975,98.1169,1600.0
2022-01-12 14:15:00,101.33,101.36,101.33,101.33,2800.0,98.1169,98.1459,98.1169,98.1169,2800.0
2022-01-12 14:20:00,101.37,101.6,101.37,101.6,6400.0,98.1556,98.3783,98.1556,98.3783,6400.0
2022-01-12 14:25:00,101.63,101.66,101.55,101.61,7256.0,98.4073,98.4364,98.3299,98.388,7256.0
2022-01-12 14:30:00,101.61,101.61,101.44,101.47,6800.0,98.388,98.388,98.2234,98.2524,6800.0
2022-01-12 14:35:00,101.47,101.53,101.41,101.51,8248.0,98.2524,98.3105,98.1943,98.2911,8248.0
2022-01-12 14:40:00,101.47,101.51,101.39,101.45,14156.0,98.2524,98.2911,98.175,98.2331,14156.0
2022-01-12 14:45:00,101.39,101.49,101.39,101.47,9356.0,98.175,98.2718,98.175,98.2524,9356.0
2022-01-12 14:50:00,101.43,101.43,101.43,101.43,1600.0,98.2137,98.2137,98.2137,98.2137,1600.0
2022-01-12 14:55:00,101.48,101.5,101.43,101.43,9380.0,98.2621,98.2815,98.2137,98.2137,9380.0
2022-01-12 15:00:00,101.46,101.46,101.36,101.38,19600.0,98.2427,98.2427,98.1459,98.1653,19600.0
2022-01-12 15:05:00,101.35,101.36,101.27,101.27,9996.0,98.1362,98.1459,98.0588,98.0588,9996.0
2022-01-12 15:10:00,101.29,101.32,101.27,101.28,12376.0,98.0781,98.1072,98.0588,98.0684,12376.0
2022-01-12 15:15:00,101.33,101.44,101.32,101.44,13800.0,98.1169,98.2234,98.1072,98.2234,13800.0
2022-01-12 15:20:00,101.44,101.47,101.43,101.47,4800.0,98.2234,98.2524,98.2137,98.2524,4800.0
2022-01-12 15:25:00,101.39,101.47,101.39,101.45,16480.0,98.175,98.2524,98.175,98.2331,16480.0
2022-01-12 15:30:00,101.46,101.55,101.42,101.45,15264.0,98.2427,98.3299,98.204,98.2331,15264.0
2022-01-12 15:35:00,101.42,101.46,101.28,101.28,6428.0,98.204,98.2427,98.0684,98.0684,6428.0
2022-01-12 15:40:00,101.31,101.5,101.31,101.48,18468.0,98.0975,98.2815,98.0975,98.2621,18468.0
2022-01-12 15:45:00,101.53,101.61,101.47,101.51,17768.0,98.3105,98.388,98.2524,98.2911,17768.0
2022-01-12 15:50:00,101.52,101.71,101.52,101.71,43732.0,98.3008,98.4848,98.3008,98.4848,43732.0
2022-01-12 15:55:00,101.66,101.67,101.46,101.55,78360.0,98.4364,98.4461,98.2427,98.3299,78360.0
2022-01-13 09:30:00,101.69,101.79,101.43,101.55,16964.0,98.4654,98.5623,98.2137,98.3299,16964.0
2022-01-13 09:35:00,102.0,102.05,102.0,102.05,1200.0,98.7656,98.814,98.7656,98.814,1200.0
2022-01-13 09:40:00,101.98,101.98,101.43,101.59,14800.0,98.7462,98.7462,98.2137,98.3686,14800.0
2022-01-13 09:45:00,101.65,101.68,101.33,101.33,21264.0,98.4267,98.4558,98.1169,98.1169,21264.0
2022-01-13 09:50:00,101.48,101.63,101.32,101.5,42316.0,98.2621,98.4073,98.1072,98.2815,42316.0
2022-01-13 09:55:00,101.57,101.67,101.57,101.59,15000.0,98.3492,98.4461,98.3492,98.3686,15000.0
2022-01-13 10:00:00,101.63,101.65,101.48,101.58,14000.0,98.4073,98.4267,98.2621,98.3589,14000.0
2022-01-13 10:05:00,101.59,101.62,101.45,101.55,21984.0,98.3686,98.3977,98.2331,98.3299,21984.0
2022-01-13 10:10:00,101.5,101.63,101.48,101.62,22768.0,98.2815,98.4073,98.2621,98.3977,22768.0
2022-01-13 10:15:00,101.59,101.63,101.51,101.63,4000.0,98.3686,98.4073,98.2911,98.4073,4000.0
2022-01-13 10:20:00,101.61,101.62,101.56,101.57,5800.0,98.388,98.3977,98.3396,98.3492,5800.0
2022-01-13 10:25:00,101.51,101.76,101.51,101.75,108584.0,98.2911,98.5332,98.2911,98.5235,108584.0
2022-01-13 10:30:00,101.76,101.76,101.48,101.5,17588.0,98.5332,98.5332,98.2621,98.2815,17588.0
2022-01-13 10:35:00,101.5,101.55,101.47,101.5,24936.0,98.2815,98.3299,98.2524,98.2815,24936.0
2022-01-13 10:40:00,101.5,101.54,101.42,101.42,6380.0,98.2815,98.3202,98.204,98.204,6380.0
2022-01-13 10:45:00,101.56,101.58,101.45,101.45,10004.0,98.3396,98.3589,98.2331,98.2331,10004.0
2022-01-13 10:50:00,101.38,101.38,101.22,101.35,9600.0,98.1653,98.1653,98.0103,98.1362,9600.0
2022-01-13 10:55:00,101.44,101.63,101.44,101.63,1600.0,98.2234,98.4073,98.2234,98.4073,1600.0
2022-01-13 11:00:00,101.63,101.67,101.34,101.4,17200.0,98.4073,98.4461,98.1265,98.1846,17200.0
2022-01-13 11:05:00,101.5,101.6,101.46,101.6,3320.0,98.2815,98.3783,98.2427,98.3783,3320.0
2022-01-13 11:10:00,101.55,101.55,101.46,101.47,3600.0,98.3299,98.3299,98.2427,98.2524,3600.0
2022-01-13 11:15:00,101.5,101.51,101.48,101.51,10800.0,98.2815,98.2911,98.2621,98.2911,10800.0
2022-01-13 11:20:00,101.51,101.7,101.51,101.6,12200.0,98.2911,98.4751,98.2911,98.3783,12200.0
2022-01-13 11:25:00,101.71,101.78,101.71,101.78,5776.0,98.4848,98.5526,98.4848,98.5526,5776.0
2022-01-13 11:30:00,101.83,101.83,101.78,101.8,2800.0,98.601,98.601,98.5526,98.572,2800.0
2022-01-13 11:35:00,101.75,101.79,101.69,101.69,6004.0,98.5235,98.5623,98.4654,98.4654,6004.0
2022-01-13 11:40:00,101.63,101.63,101.61,101.63,4000.0,98.4073,98.4073,98.388,98.4073,4000.0
2022-01-13 11:45:00,101.64,101.64,101.53,101.53,4000.0,98.417,98.417,98.3105,98.3105,4000.0
2022-01-13 11:50:00,101.47,101.69,101.47,101.64,3600.0,98.2524,98.4654,98.2524,98.417,3600.0
2022-01-13 11:55:00,101.71,101.71,101.54,101.54,2400.0,98.4848,98.4848,98.3202,98.3202,2400.0
2022-01-13 12:00:00,101.38,101.52,101.38,101.52,11600.0,98.1653,98.3008,98.1653,98.3008,11600.0
2022-01-13 12:05:00,101.52,101.52,101.5,101.52,7600.0,98.3008,98.3008,98.2815,98.3008,7600.0
2022-01-13 12:10:00,101.51,101.52,101.46,101.52,22592.0,98.2911,98.3008,98.2427,98.3008,22592.0
2022-01-13 12:15:00,101.52,101.56,101.42,101.52,164908.0,98.3008,98.3396,98.204,98.3008,164908.0
2022-01-13 12:20:00,101.55,101.63,101.49,101.57,108756.0,98.3299,98.4073,98.2718,98.3492,108756.0
2022-01-13 12:25:00,101.56,101.62,101.39,101.47,40616.0,98.3396,98.3977,98.175,98.2524,40616.0
2022-01-13 12:30:00,101.43,101.52,101.37,101.5,12820.0,98.2137,98.3008,98.1556,98.2815,12820.0
2022-01-13 12:35:00,101.56,101.69,101.41,101.49,8000.0,98.3396,98.4654,98.1943,98.2718,8000.0
2022-01-13 12:40:00,101.48,101.48,101.34,101.34,10808.0,98.2621,98.2621,98.1265,98.1265,10808.0
2022-01-13 12:45:00,101.41,101.43,101.21,101.21,18432.0,98.1943,98.2137,98.0007,98.0007,18432.0
2022-01-13 12:50:00,101.21,101.25,101.14,101.25,17600.0,98.0007,98.0394,97.9329,98.0394,17600.0
2022-01-13 12:55:00,101.26,101.29,101.23,101.24,24260.0,98.0491,98.0781,98.02,98.0297,24260.0
2022-01-13 13:00:00,101.22,101.33,101.16,101.25,20332.0,98.0103,98.1169,97.9522,98.0394,20332.0
2022-01-13 13:05:00,101.23,101.49,101.2,101.37,18044.0,98.02,98.2718,97.991,98.1556,18044.0
2022-01-13 13:10:00,101.37,101.38,101.29,101.32,4152.0,98.1556,98.1653,98.0781,98.1072,4152.0
2022-01-13 13:15:00,101.35,101.41,101.32,101.32,9600.0,98.1362,98.1943,98.1072,98.1072,9600.0
2022-01-13 13:20:00,101.32,101.72,101.31,101.64,13200.0,98.1072,98.4945,98.0975,98.417,13200.0
2022-01-13 13:25:00,101.7,101.7,101.47,101.58,7296.0,98.4751,98.4751,98.2524,98.3589,7296.0
2022-01-13 13:30:00,101.5,101.52,101.44,101.44,3052.0,98.2815,98.3008,98.2234,98.2234,3052.0
2022-01-13 13:35:00,101.51,101.51,101.51,101.51,800.0,98.2911,98.2911,98.2911,98.2911,800.0
2022-01-13 13:40:00,101.44,101.44,101.35,101.35,4000.0,98.2234,98.2234,98.1362,98.1362,4000.0
2022-01-13 13:45:00,101.41,101.67,101.41,101.67,7476.0,98.1943,98.4461,98.1943,98.4461,7476.0
2022-01-13 13:50:00,101.59,101.63,101.56,101.56,5200.0,98.3686,98.4073,98.3396,98.3396,5200.0
2022-01-13 13:55:00,101.56,101.64,101.56,101.62,4000.0,98.3396,98.417,98.3396,98.3977,4000.0
2022-01-13 14:00:00,101.67,101.84,101.67,101.74,8000.0,98.4461,98.6107,98.4461,98.5139,8000.0
2022-01-13 14:05:00,101.8,101.8,101.7,101.7,15600.0,98.572,98.572,98.4751,98.4751,15600.0
2022-01-13 14:10:00,101.7,101.74,101.67,101.72,9504.0,98.4751,98.5139,98.4461,98.4945,9504.0
2022-01-13 14:15:00,101.55,101.59,101.36,101.36,4400.0,98.3299,98.3686,98.1459,98.1459,4400.0
2022-01-13 14:20:00,101.36,101.39,101.34,101.39,5072.0,98.1459,98.175,98.1265,98.175,5072.0
2022-01-13 14:25:00,101.37,101.54,101.37,101.52,14900.0,98.1556,98.3202,98.1556,98.3008,14900.0
2022-01-13 14:30:00,101.46,101.46,101.36,101.45,9596.0,98.2427,98.2427,98.1459,98.2331,9596.0
2022-01-13 14:35:00,101.43,101.43,101.37,101.37,5396.0,98.2137,98.2137,98.1556,98.1556,5396.0
2022-01-13 14:40:00,101.36,101.47,101.36,101.47,8016.0,98.1459,98.2524,98.1459,98.2524,8016.0
2022-01-13 14:45:00,101.47,101.51,101.36,101.41,16700.0,98.2524,98.2911,98.1459,98.1943,16700.0
2022-01-13 14:50:00,101.43,101.47,101.38,101.43,8400.0,98.2137,98.2524,98.1653,98.2137,8400.0
2022-01-13 14:55:00,101.39,101.45,101.39,101.43,4040.0,98.175,98.2331,98.175,98.2137,4040.0
2022-01-13 15:00:00,101.41,101.41,101.23,101.3,15200.0,98.1943,98.1943,98.02,98.0878,15200.0
2022-01-13 15:05:00,101.36,101.44,101.36,101.38,9200.0,98.1459,98.2234,98.1459,98.1653,9200.0
2022-01-13 15:10:00,101.39,101.39,101.19,101.3,11600.0,98.175,98.175,97.9813,98.0878,11600.0
2022-01-13 15:15:00,101.25,101.45,101.25,101.44,8444.0,98.0394,98.2331,98.0394,98.2234,8444.0
2022-01-13 15:20:00,101.44,101.55,101.39,101.47,12000.0,98.2234,98.3299,98.175,98.2524,12000.0
2022-01-13 15:25:00,101.51,101.54,101.42,101.48,9620.0,98.2911,98.3202,98.204,98.2621,9620.0
2022-01-13 15:30:00,101.54,101.55,101.37,101.47,9600.0,98.3202,98.3299,98.1556,98.2524,9600.0
2022-01-13 15:35:00,101.47,101.47,101.22,101.22,10400.0,98.2524,98.2524,98.0103,98.0103,10400.0
2022-01-13 15:40:00,101.27,101.42,101.21,101.38,21860.0,98.0588,98.204,98.0007,98.1653,21860.0
2022-01-13 15:45:00,101.38,101.39,101.21,101.31,21196.0,98.1653,98.175,98.0007,98.0975,21196.0
2022-01-13 15:50:00,101.29,101.3,101.02,101.16,32208.0,98.0781,98.0878,97.8167,97.9522,32208.0
2022-01-13 15:55:00,101.15,101.35,101.04,101.21,83660.0,97.9426,98.1362,97.8361,98.0007,83660.0
2022-01-14 09:30:00,100.12,100.66,100.12,100.6,18472.0,96.9452,97.4681,96.9452,97.41,18472.0
2022-01-14 09:35:00,100.53,100.56,99.76,100.29,7680.0,97.3422,97.3713,96.5966,97.1098,7680.0
2022-01-14 09:40:00,100.29,100.29,100.05,100.05,5400.0,97.1098,97.1098,96.8774,96.8774,5400.0
2022-01-14 09:45:00,99.99,100.05,99.89,100.05,2000.0,96.8193,96.8774,96.7225,96.8774,2000.0
2022-01-14 09:50:00,100.1,100.39,100.04,100.34,6800.0,96.9259,97.2067,96.8678,97.1582,6800.0
2022-01-14 09:55:00,100.39,100.61,100.39,100.61,8800.0,97.2067,97.4197,97.2067,97.4197,8800.0
2022-01-14 10:00:00,100.53,100.53,100.25,100.25,1200.0,97.3422,97.3422,97.0711,97.0711,1200.0
2022-01-14 10:05:00,100.33,100.46,100.21,100.36,4400.0,97.1486,97.2744,97.0324,97.1776,4400.0
2022-01-14 10:10:00,100.35,100.46,100.09,100.14,4552.0,97.1679,97.2744,96.9162,96.9646,4552.0
2022-01-14 10:15:00,100.32,100.36,100.13,100.27,9200.0,97.1389,97.1776,96.9549,97.0905,9200.0
2022-01-14 10:20:00,100.27,100.31,100.0,100.0,7200.0,97.0905,97.1292,96.829,96.829,7200.0
2022-01-14 10:25:00,100.0,100.02,99.9,99.9,6800.0,96.829,96.8484,96.7322,96.7322,6800.0
2022-01-14 10:30:00,99.8,99.89,99.8,99.86,18424.0,96.6354,96.7225,96.6354,96.6935,18424.0
2022-01-14 10:35:00,99.84,99.87,99.59,99.59,9488.0,96.6741,96.7032,96.432,96.432,9488.0
2022-01-14 10:40:00,99.47,99.71,99.46,99.63,27540.0,96.3158,96.5482,96.3062,96.4708,27540.0
2022-01-14 10:45:00,99.61,99.61,99.47,99.52,7600.0,96.4514,96.4514,96.3158,96.3643,7600.0
2022-01-14 10:50:00,99.51,99.54,99.3,99.38,11932.0,96.3546,96.3836,96.1512,96.2287,11932.0
2022-01-14 10:55:00,99.41,99.42,99.33,99.33,5104.0,96.2577,96.2674,96.1803,96.1803,5104.0
2022-01-14 11:00:00,99.57,99.61,99.27,99.27,12560.0,96.4127,96.4514,96.1222,96.1222,12560.0
2022-01-14 11:05:00,99.14,99.14,98.96,99.1,6884.0,95.9963,95.9963,95.822,95.9576,6884.0
2022-01-14 11:10:00,98.96,99.02,98.71,98.83,8800.0,95.822,95.8801,95.5799,95.6961,8800.0
2022-01-14 11:15:00,98.8,98.8,98.69,98.69,2800.0,95.6671,95.6671,95.5606,95.5606,2800.0
2022-01-14 11:20:00,98.69,98.75,98.69,98.7,8216.0,95.5606,95.6187,95.5606,95.5703,8216.0
2022-01-14 11:25:00,98.85,99.0,98.85,98.88,4400.0,95.7155,95.8607,95.7155,95.7445,4400.0
2022-01-14 11:30:00,98.79,99.11,98.79,99.0,3600.0,95.6574,95.9673,95.6574,95.8607,3600.0
2022-01-14 11:35:00,99.16,99.17,99.05,99.15,4400.0,96.0157,96.0253,95.9092,96.006,4400.0
2022-01-14 11:40:00,99.23,99.36,99.23,99.35,3600.0,96.0834,96.2093,96.0834,96.1996,3600.0
2022-01-14 11:45:00,99.33,99.44,99.33,99.42,1600.0,96.1803,96.2868,96.1803,96.2674,1600.0
2022-01-14 11:50:00,99.42,99.42,99.37,99.37,3600.0,96.2674,96.2674,96.219,96.219,3600.0
2022-01-14 11:55:00,99.35,99.48,99.35,99.42,6800.0,96.1996,96.3255,96.1996,96.2674,6800.0
2022-01-14 12:00:00,99.35,99.42,99.31,99.38,3600.0,96.1996,96.2674,96.1609,96.2287,3600.0
2022-01-14 12:05:00,99.33,99.41,99.33,99.41,2800.0,96.1803,96.2577,96.1803,96.2577,2800.0
2022-01-14 12:10:00,99.41,99.41,99.31,99.31,3200.0,96.2577,96.2577,96.1609,96.1609,3200.0
2022-01-14 12:15:00,99.23,99.32,99.23,99.27,1600.0,96.0834,96.1706,96.0834,96.1222,1600.0
2022-01-14 12:20:00,99.23,99.24,99.23,99.24,2372.0,96.0834,96.0931,96.0834,96.0931,2372.0
2022-01-14 12:25:00,99.24,99.24,99.18,99.23,2000.0,96.0931,96.0931,96.035,96.0834,2000.0
2022-01-14 12:30:00,99.25,99.31,99.25,99.31,1600.0,96.1028,96.1609,96.1028,96.1609,1600.0
2022-01-14 12:35:00,99.42,99.53,99.42,99.53,4500.0,96.2674,96.3739,96.2674,96.3739,4500.0
2022-01-14 12:40:00,99.34,99.34,99.22,99.25,1600.0,96.19,96.19,96.0738,96.1028,1600.0
2022-01-14 12:45:00,99.19,99.19,99.11,99.11,2000.0,96.0447,96.0447,95.9673,95.9673,2000.0
2022-01-14 12:50:00,99.11,99.17,99.06,99.17,5200.0,95.9673,96.0253,95.9188,96.0253,5200.0
2022-01-14 12:55:00,99.06,99.06,98.96,98.96,2000.0,95.9188,95.9188,95.822,95.822,2000.0
2022-01-14 13:00:00,99.0,99.06,98.99,99.04,4000.0,95.8607,95.9188,95.8511,95.8995,4000.0
2022-01-14 13:05:00,99.04,99.07,98.94,98.94,2800.0,95.8995,95.9285,95.8026,95.8026,2800.0
2022-01-14 13:10:00,98.92,99.0,98.92,98.99,5200.0,95.7833,95.8607,95.7833,95.8511,5200.0
2022-01-14 13:15:00,98.97,99.05,98.97,99.02,5400.0,95.8317,95.9092,95.8317,95.8801,5400.0
2022-01-14 13:20:00,98.98,98.99,98.92,98.92,4080.0,95.8414,95.8511,95.7833,95.7833,4080.0
2022-01-14 13:25:00,98.97,98.98,98.96,98.96,3200.0,95.8317,95.8414,95.822,95.822,3200.0
2022-01-14 13:30:00,98.96,99.02,98.9,98.9,3228.0,95.822,95.8801,95.7639,95.7639,3228.0
2022-01-14 13:35:00,98.9,99.0,98.84,99.0,7000.0,95.7639,95.8607,95.7058,95.8607,7000.0
2022-01-14 13:40:00,98.94,99.15,98.94,99.15,5200.0,95.8026,96.006,95.8026,96.006,5200.0
2022-01-14 13:45:00,99.09,99.1,98.93,98.94,3600.0,95.9479,95.9576,95.793,95.8026,3600.0
2022-01-14 13:50:00,98.92,99.09,98.91,99.09,24368.0,95.7833,95.9479,95.7736,95.9479,24368.0
2022-01-14 13:55:00,99.15,99.24,99.15,99.2,3600.0,96.006,96.0931,96.006,96.0544,3600.0
2022-01-14 14:00:00,99.24,99.37,99.22,99.37,7356.0,96.0931,96.219,96.0738,96.219,7356.0
2022-01-14 14:05:00,99.32,99.32,99.23,99.23,3600.0,96.1706,96.1706,96.0834,96.0834,3600.0
2022-01-14 14:10:00,99.15,99.33,99.11,99.33,3620.0,96.006,96.1803,95.9673,96.1803,3620.0
2022-01-14 14:15:00,99.29,99.32,99.24,99.24,3200.0,96.1415,96.1706,96.0931,96.0931,3200.0
2022-01-14 14:20:00,99.24,99.24,99.24,99.24,0.0,96.0931,96.0931,96.0931,96.0931,0.0
2022-01-14 14:25:00,99.46,99.46,99.2,99.2,5816.0,96.3062,96.3062,96.0544,96.0544,5816.0
2022-01-14 14:30:00,99.22,99.43,99.22,99.43,11600.0,96.0738,96.2771,96.0738,96.2771,11600.0
2022-01-14 14:35:00,99.5,99.56,99.46,99.56,7188.0,96.3449,96.403,96.3062,96.403,7188.0
2022-01-14 14:40:00,99.46,99.57,99.39,99.45,8436.0,96.3062,96.4127,96.2384,96.2965,8436.0
2022-01-14 14:45:00,99.57,99.57,99.45,99.45,5600.0,96.4127,96.4127,96.2965,96.2965,5600.0
2022-01-14 14:50:00,99.39,99.49,99.39,99.4,3200.0,96.2384,96.3352,96.2384,96.2481,3200.0
2022-01-14 14:55:00,99.36,99.41,99.27,99.27,6400.0,96.2093,96.2577,96.1222,96.1222,6400.0
2022-01-14 15:00:00,99.35,99.42,99.28,99.42,9136.0,96.1996,96.2674,96.1319,96.2674,9136.0
2022-01-14 15:05:00,99.29,99.29,99.19,99.22,3768.0,96.1415,96.1415,96.0447,96.0738,3768.0
2022-01-14 15:10:00,99.28,99.36,99.28,99.36,6192.0,96.1319,96.2093,96.1319,96.2093,6192.0
2022-01-14 15:15:00,99.29,99.43,99.23,99.41,10400.0,96.1415,96.2771,96.0834,96.2577,10400.0
2022-01-14 15:20:00,99.36,99.62,99.36,99.59,9280.0,96.2093,96.4611,96.2093,96.432,9280.0
2022-01-14 15:25:00,99.59,99.62,99.53,99.53,10400.0,96.432,96.4611,96.3739,96.3739,10400.0
2022-01-14 15:30:00,99.54,99.6,99.49,99.58,14400.0,96.3836,96.4417,96.3352,96.4223,14400.0
2022-01-14 15:35:00,99.57,99.57,99.42,99.54,16400.0,96.4127,96.4127,96.2674,96.3836,16400.0
2022-01-14 15:40:00,99.48,99.49,99.36,99.45,18508.0,96.3255,96.3352,96.2093,96.2965,18508.0
2022-01-14 15:45:00,99.44,99.57,99.39,99.48,23824.0,96.2868,96.4127,96.2384,96.3255,23824.0
2022-01-14 15:50:00,99.54,99.76,99.46,99.49,21688.0,96.3836,96.5966,96.3062,96.3352,21688.0
2022-01-14 15:55:00,99.38,99.42,99.3,99.36,61504.0,96.2287,96.2674,96.1512,96.2093,61504.0
2022-01-18 09:30:00,97.91,98.26,97.56,98.26,35532.0,94.8053,95.1442,94.4664,95.1442,35532.0
2022-01-18 09:35:00,98.13,98.25,97.83,98.23,10756.0,95.0183,95.1345,94.7278,95.1152,10756.0
2022-01-18 09:40:00,98.49,98.49,98.45,98.45,2800.0,95.3669,95.3669,95.3282,95.3282,2800.0
2022-01-18 09:45:00,98.24,98.24,97.47,97.48,18892.0,95.1248,95.1248,94.3793,94.3889,18892.0
2022-01-18 09:50:00,97.48,97.79,97.47,97.6,8400.0,94.3889,94.6891,94.3793,94.5051,8400.0
2022-01-18 09:55:00,97.61,97.74,97.35,97.74,13492.0,94.5148,94.6407,94.2631,94.6407,13492.0
2022-01-18 10:00:00,97.9,97.9,97.7,97.81,3200.0,94.7956,94.7956,94.602,94.7085,3200.0
2022-01-18 10:05:00,97.81,98.2,97.81,98.16,4400.0,94.7085,95.0861,94.7085,95.0474,4400.0
2022-01-18 10:10:00,98.09,98.19,97.92,97.99,22904.0,94.9796,95.0764,94.815,94.8828,22904.0
2022-01-18 10:15:00,97.99,98.04,97.76,97.86,8632.0,94.8828,94.9312,94.6601,94.7569,8632.0
2022-01-18 10:20:00,97.86,98.28,97.85,98.28,99672.0,94.7569,95.1636,94.7472,95.1636,99672.0
2022-01-18 10:25:00,98.24,98.33,98.13,98.26,7860.0,95.1248,95.212,95.0183,95.1442,7860.0
2022-01-18 10:30:00,98.24,98.28,98.11,98.24,35636.0,95.1248,95.1636,94.999,95.1248,35636.0
2022-01-18 10:35:00,98.23,98.26,98.01,98.03,33972.0,95.1152,95.1442,94.9021,94.9215,33972.0
2022-01-18 10:40:00,98.04,98.36,98.04,98.23,43716.0,94.9312,95.241,94.9312,95.1152,43716.0
2022-01-18 10:45:00,98.24,98.26,97.94,98.06,9200.0,95.1248,95.1442,94.8344,94.9505,9200.0
2022-01-18 10:50:00,98.02,98.08,97.91,98.06,13304.0,94.9118,94.9699,94.8053,94.9505,13304.0
2022-01-18 10:55:00,98.06,98.13,98.02,98.04,10436.0,94.9505,95.0183,94.9118,94.9312,10436.0
2022-01-18 11:00:00,97.95,98.14,97.95,98.14,13576.0,94.844,95.028,94.844,95.028,13576.0
2022-01-18 11:05:00,98.04,98.04,97.85,97.85,4856.0,94.9312,94.9312,94.7472,94.7472,4856.0
2022-01-18 11:10:00,97.88,98.01,97.77,97.83,18164.0,94.7763,94.9021,94.6697,94.7278,18164.0
2022-01-18 11:15:00,97.93,98.1,97.93,98.08,7884.0,94.8247,94.9893,94.8247,94.9699,7884.0
2022-01-18 11:20:00,98.03,98.26,98.03,98.26,4000.0,94.9215,95.1442,94.9215,95.1442,4000.0
2022-01-18 11:25:00,98.26,98.26,98.14,98.25,3400.0,95.1442,95.1442,95.028,95.1345,3400.0
2022-01-18 11:30:00,98.25,98.25,98.03,98.13,8072.0,95.1345,95.1345,94.9215,95.0183,8072.0
2022-01-18 11:35:00,98.13,98.13,98.08,98.08,800.0,95.0183,95.0183,94.9699,94.9699,800.0
2022-01-18 11:40:00,98.39,98.39,98.39,98.39,1200.0,95.2701,95.2701,95.2701,95.2701,1200.0
2022-01-18 11:45:00,98.47,98.53,98.41,98.45,6304.0,95.3475,95.4056,95.2894,95.3282,6304.0
2022-01-18 11:50:00,98.53,98.53,98.4,98.49,5108.0,95.4056,95.4056,95.2798,95.3669,5108.0
2022-01-18 11:55:00,98.49,98.49,98.49,98.49,0.0,95.3669,95.3669,95.3669,95.3669,0.0
2022-01-18 12:00:00,98.44,98.52,98.34,98.34,3600.0,95.3185,95.396,95.2217,95.2217,3600.0
2022-01-18 12:05:00,98.06,98.06,98.0,98.0,2000.0,94.9505,94.9505,94.8925,94.8925,2000.0
2022-01-18 12:10:00,98.09,98.27,98.08,98.27,3600.0,94.9796,95.1539,94.9699,95.1539,3600.0
2022-01-18 12:15:00,98.21,98.25,98.21,98.25,1600.0,95.0958,95.1345,95.0958,95.1345,1600.0
2022-01-18 12:20:00,98.27,98.28,98.21,98.26,4800.0,95.1539,95.1636,95.0958,95.1442,4800.0
2022-01-18 12:25:00,98.24,98.28,98.16,98.19,6000.0,95.1248,95.1636,95.0474,95.0764,6000.0
2022-01-18 12:30:00,98.09,98.17,98.03,98.16,9564.0,94.9796,95.0571,94.9215,95.0474,9564.0
2022-01-18 12:35:00,98.23,98.23,98.1,98.11,4800.0,95.1152,95.1152,94.9893,94.999,4800.0
2022-01-18 12:40:00,98.14,98.21,98.14,98.21,2400.0,95.028,95.0958,95.028,95.0958,2400.0
2022-01-18 12:45:00,98.24,98.24,98.02,98.02,6000.0,95.1248,95.1248,94.9118,94.9118,6000.0
2022-01-18 12:50:00,98.03,98.18,98.03,98.12,6000.0,94.9215,95.0667,94.9215,95.0086,6000.0
2022-01-18 12:55:00,97.96,98.05,97.89,97.99,34172.0,94.8537,94.9409,94.7859,94.8828,34172.0
2022-01-18 13:00:00,97.92,98.12,97.92,98.12,44064.0,94.815,95.0086,94.815,95.0086,44064.0
2022-01-18 13:05:00,98.08,98.33,98.07,98.33,25116.0,94.9699,95.212,94.9602,95.212,25116.0
2022-01-18 13:10:00,98.33,98.41,98.28,98.41,15264.0,95.212,95.2894,95.1636,95.2894,15264.0
2022-01-18 13:15:00,98.29,98.47,98.29,98.37,4800.0,95.1733,95.3475,95.1733,95.2507,4800.0
2022-01-18 13:20:00,98.34,98.34,98.27,98.3,11380.0,95.2217,95.2217,95.1539,95.1829,11380.0
2022-01-18 13:25:00,98.27,98.41,98.27,98.4,7772.0,95.1539,95.2894,95.1539,95.2798,7772.0
2022-01-18 13:30:00,98.36,98.36,98.26,98.35,9316.0,95.241,95.241,95.1442,95.2314,9316.0
2022-01-18 13:35:00,98.4,98.53,98.39,98.52,2900.0,95.2798,95.4056,95.2701,95.396,2900.0
2022-01-18 13:40:00,98.51,98.55,98.49,98.55,2000.0,95.3863,95.425,95.3669,95.425,2000.0
2022-01-18 13:45:00,98.55,98.55,98.43,98.43,1200.0,95.425,95.425,95.3088,95.3088,1200.0
2022-01-18 13:50:00,98.48,98.54,98.39,98.39,2800.0,95.3572,95.4153,95.2701,95.2701,2800.0
2022-01-18 13:55:00,98.45,98.55,98.44,98.5,4000.0,95.3282,95.425,95.3185,95.3766,4000.0
2022-01-18 14:00:00,98.51,98.57,98.45,98.45,4800.0,95.3863,95.4444,95.3282,95.3282,4800.0
2022-01-18 14:05:00,98.51,98.57,98.44,98.49,5612.0,95.3863,95.4444,95.3185,95.3669,5612.0
2022-01-18 14:10:00,98.46,98.46,98.36,98.36,2000.0,95.3379,95.3379,95.241,95.241,2000.0
2022-01-18 14:15:00,98.4,98.4,98.35,98.35,3600.0,95.2798,95.2798,95.2314,95.2314,3600.0
2022-01-18 14:20:00,98.36,98.38,98.3,98.34,3600.0,95.241,95.2604,95.1829,95.2217,3600.0
2022-01-18 14:25:00,98.29,98.32,98.24,98.32,5708.0,95.1733,95.2023,95.1248,95.2023,5708.0
2022-01-18 14:30:00,98.31,98.43,98.3,98.43,6612.0,95.1926,95.3088,95.1829,95.3088,6612.0
2022-01-18 14:35:00,98.39,98.46,98.3,98.46,8080.0,95.2701,95.3379,95.1829,95.3379,8080.0
2022-01-18 14:40:00,98.45,98.45,98.34,98.37,6296.0,95.3282,95.3282,95.2217,95.2507,6296.0
2022-01-18 14:45:00,98.44,98.45,98.38,98.45,3260.0,95.3185,95.3282,95.2604,95.3282,3260.0
2022-01-18 14:50:00,98.51,98.55,98.51,98.55,5200.0,95.3863,95.425,95.3863,95.425,5200.0
2022-01-18 14:55:00,98.49,98.61,98.48,98.58,5200.0,95.3669,95.4831,95.3572,95.4541,5200.0
2022-01-18 15:00:00,98.51,98.51,98.39,98.41,8800.0,95.3863,95.3863,95.2701,95.2894,8800.0
2022-01-18 15:05:00,98.4,98.47,98.38,98.41,4800.0,95.2798,95.3475,95.2604,95.2894,4800.0
2022-01-18 15:10:00,98.36,98.52,98.36,98.44,8000.0,95.241,95.396,95.241,95.3185,8000.0
2022-01-18 15:15:00,98.38,98.38,98.24,98.28,27932.0,95.2604,95.2604,95.1248,95.1636,27932.0
2022-01-18 15:20:00,98.3,98.32,98.25,98.3,24012.0,95.1829,95.2023,95.1345,95.1829,24012.0
2022-01-18 15:25:00,98.3,98.36,98.25,98.3,26180.0,95.1829,95.241,95.1345,95.1829,26180.0
2022-01-18 15:30:00,98.31,98.31,98.15,98.15,41448.0,95.1926,95.1926,95.0377,95.0377,41448.0
2022-01-18 15:35:00,98.2,98.27,98.09,98.11,16324.0,95.0861,95.1539,94.9796,94.999,16324.0
2022-01-18 15:40:00,98.11,98.11,97.98,97.99,28616.0,94.999,94.999,94.8731,94.8828,28616.0
2022-01-18 15:45:00,97.99,98.1,97.97,98.1,21200.0,94.8828,94.9893,94.8634,94.9893,21200.0
2022-01-18 15:50:00,98.11,98.15,97.41,97.49,45576.0,94.999,95.0377,94.3212,94.3986,45576.0
2022-01-18 15:55:00,97.49,97.84,97.49,97.77,83964.0,94.3986,94.7375,94.3986,94.6697,83964.0
2022-01-19 09:30:00,98.15,98.39,97.67,97.83,12444.0,95.0377,95.2701,94.5729,94.7278,12444.0
2022-01-19 09:35:00,97.88,98.27,97.88,98.27,2000.0,94.7763,95.1539,94.7763,95.1539,2000.0
2022-01-19 09:40:00,98.19,98.41,97.92,97.94,2800.0,95.0764,95.2894,94.815,94.8344,2800.0
2022-01-19 09:45:00,98.09,98.23,98.08,98.1,3200.0,94.9796,95.1152,94.9699,94.9893,3200.0
2022-01-19 09:50:00,97.96,98.11,97.85,97.85,6800.0,94.8537,94.999,94.7472,94.7472,6800.0
2022-01-19 09:55:00,97.95,97.98,97.78,97.79,1600.0,94.844,94.8731,94.6794,94.6891,1600.0
2022-01-19 10:00:00,97.96,98.08,97.78,97.95,9564.0,94.8537,94.9699,94.6794,94.844,9564.0
2022-01-19 10:05:00,97.9,97.9,97.61,97.68,12340.0,94.7956,94.7956,94.5148,94.5826,12340.0
2022-01-19 10:10:00,97.67,97.95,97.63,97.95,7688.0,94.5729,94.844,94.5342,94.844,7688.0
2022-01-19 10:15:00,97.87,97.93,97.67,97.72,4000.0,94.7666,94.8247,94.5729,94.6213,4000.0
2022-01-19 10:20:00,97.69,97.69,97.5,97.5,4400.0,94.5923,94.5923,94.4083,94.4083,4400.0
2022-01-19 10:25:00,97.56,97.56,97.35,97.44,3696.0,94.4664,94.4664,94.2631,94.3502,3696.0
2022-01-19 10:30:00,97.42,97.67,97.42,97.57,9048.0,94.3308,94.5729,94.3308,94.4761,9048.0
2022-01-19 10:35:00,97.53,97.62,97.48,97.48,2800.0,94.4374,94.5245,94.3889,94.3889,2800.0
2022-01-19 10:40:00,97.48,97.58,97.47,97.48,8800.0,94.3889,94.4858,94.3793,94.3889,8800.0
2022-01-19 10:45:00,97.46,97.56,97.46,97.56,5716.0,94.3696,94.4664,94.3696,94.4664,5716.0
2022-01-19 10:50:00,97.53,97.68,97.53,97.67,7600.0,94.4374,94.5826,94.4374,94.5729,7600.0
2022-01-19 10:55:00,97.8,97.8,97.57,97.6,3600.0,94.6988,94.6988,94.4761,94.5051,3600.0
2022-01-19 11:00:00,97.69,97.69,97.58,97.58,24000.0,94.5923,94.5923,94.4858,94.4858,24000.0
2022-01-19 11:05:00,97.56,97.69,97.53,97.68,14608.0,94.4664,94.5923,94.4374,94.5826,14608.0
2022-01-19 11:10:00,97.64,97.64,97.57,97.6,11200.0,94.5439,94.5439,94.4761,94.5051,11200.0
2022-01-19 11:15:00,97.61,97.63,97.46,97.6,46460.0,94.5148,94.5342,94.3696,94.5051,46460.0
2022-01-19 11:20:00,97.53,97.64,97.53,97.59,8608.0,94.4374,94.5439,94.4374,94.4955,8608.0
2022-01-19 11:25:00,97.64,98.23,97.64,97.97,6000.0,94.5439,95.1152,94.5439,94.8634,6000.0
2022-01-19 11:30:00,98.09,98.1,97.94,97.94,2800.0,94.9796,94.9893,94.8344,94.8344,2800.0
2022-01-19 11:35:00,97.8,98.24,97.78,98.24,4972.0,94.6988,95.1248,94.6794,95.1248,4972.0
2022-01-19 11:40:00,98.13,98.15,98.02,98.1,2400.0,95.0183,95.0377,94.9118,94.9893,2400.0
2022-01-19 11:45:00,98.22,98.36,98.17,98.36,2400.0,95.1055,95.241,95.0571,95.241,2400.0
2022-01-19 11:50:00,98.29,98.42,98.29,98.42,1260.0,95.1733,95.2991,95.1733,95.2991,1260.0
2022-01-19 11:55:00,98.37,98.38,98.29,98.38,2400.0,95.2507,95.2604,95.1733,95.2604,2400.0
2022-01-19 12:00:00,98.31,98.42,98.14,98.14,16400.0,95.1926,95.2991,95.028,95.028,16400.0
2022-01-19 12:05:00,98.15,98.17,98.11,98.11,5404.0,95.0377,95.0571,94.999,94.999,5404.0
2022-01-19 12:10:00,98.06,98.27,98.06,98.25,12992.0,94.9505,95.1539,94.9505,95.1345,12992.0
2022-01-19 12:15:00,98.17,98.18,98.08,98.14,72040.0,95.0571,95.0667,94.9699,95.028,72040.0
2022-01-19 12:20:00,98.2,98.29,98.1,98.26,32336.0,95.0861,95.1733,94.9893,95.1442,32336.0
2022-01-19 12:25:00,98.2,98.33,98.2,98.29,19184.0,95.0861,95.212,95.0861,95.1733,19184.0
2022-01-19 12:30:00,98.33,98.47,98.3,98.46,21064.0,95.212,95.3475,95.1829,95.3379,21064.0
2022-01-19 12:35:00,98.48,98.5,98.43,98.43,3200.0,95.3572,95.3766,95.3088,95.3088,3200.0
2022-01-19 12:40:00,98.39,98.41,98.38,98.41,4400.0,95.2701,95.2894,95.2604,95.2894,4400.0
2022-01-19 12:45:00,98.4,98.58,98.39,98.58,6400.0,95.2798,95.4541,95.2701,95.4541,6400.0
2022-01-19 12:50:00,98.49,98.55,98.44,98.44,2800.0,95.3669,95.425,95.3185,95.3185,2800.0
2022-01-19 12:55:00,98.45,98.73,98.45,98.73,15856.0,95.3282,95.5993,95.3282,95.5993,15856.0
2022-01-19 13:00:00,98.67,98.72,98.58,98.67,10400.0,95.5412,95.5896,95.4541,95.5412,10400.0
2022-01-19 13:05:00,98.66,98.82,98.61,98.74,11064.0,95.5315,95.6864,95.4831,95.609,11064.0
2022-01-19 13:10:00,98.78,98.79,98.7,98.71,3340.0,95.6477,95.6574,95.5703,95.5799,3340.0
2022-01-19 13:15:00,98.68,98.87,98.68,98.82,35860.0,95.5509,95.7349,95.5509,95.6864,35860.0
2022-01-19 13:20:00,98.79,98.83,98.77,98.83,12400.0,95.6574,95.6961,95.638,95.6961,12400.0
2022-01-19 13:25:00,98.76,98.87,98.7,98.76,14696.0,95.6284,95.7349,95.5703,95.6284,14696.0
2022-01-19 13:30:00,98.8,98.87,98.59,98.86,51536.0,95.6671,95.7349,95.4637,95.7252,51536.0
2022-01-19 13:35:00,98.8,98.8,98.47,98.47,39440.0,95.6671,95.6671,95.3475,95.3475,39440.0
2022-01-19 13:40:00,98.41,98.47,98.4,98.45,3148.0,95.2894,95.3475,95.2798,95.3282,3148.0
2022-01-19 13:45:00,98.39,98.5,98.33,98.5,4648.0,95.2701,95.3766,95.212,95.3766,4648.0
2022-01-19 13:50:00,98.4,98.47,98.39,98.41,2800.0,95.2798,95.3475,95.2701,95.2894,2800.0
2022-01-19 13:55:00,98.36,98.38,98.3,98.3,4048.0,95.241,95.2604,95.1829,95.1829,4048.0
2022-01-19 14:00:00,98.27,98.36,98.24,98.28,4000.0,95.1539,95.241,95.1248,95.1636,4000.0
2022-01-19 14:05:00,98.19,98.19,97.91,97.91,1200.0,95.0764,95.0764,94.8053,94.8053,1200.0
2022-01-19 14:10:00,97.98,98.01,97.93,97.93,2068.0,94.8731,94.9021,94.8247,94.8247,2068.0
2022-01-19 14:15:00,97.89,97.94,97.86,97.94,1200.0,94.7859,94.8344,94.7569,94.8344,1200.0
2022-01-19 14:20:00,97.83,97.91,97.77,97.91,4488.0,94.7278,94.8053,94.6697,94.8053,4488.0
2022-01-19 14:25:00,97.9,97.92,97.82,97.88,2504.0,94.7956,94.815,94.7182,94.7763,2504.0
2022-01-19 14:30:00,97.8,97.89,97.79,97.88,4404.0,94.6988,94.7859,94.6891,94.7763,4404.0
2022-01-19 14:35:00,97.88,97.9,97.72,97.72,4824.0,94.7763,94.7956,94.6213,94.6213,4824.0
2022-01-19 14:40:00,97.85,98.07,97.7,98.0,7588.0,94.7472,94.9602,94.602,94.8925,7588.0
2022-01-19 14:45:00,98.0,98.02,97.98,97.99,2400.0,94.8925,94.9118,94.8731,94.8828,2400.0
2022-01-19 14:50:00,97.99,98.03,97.96,98.03,1600.0,94.8828,94.9215,94.8537,94.9215,1600.0
2022-01-19 14:55:00,98.08,98.14,98.01,98.01,5996.0,94.9699,95.028,94.9021,94.9021,5996.0
2022-01-19 15:00:00,97.98,98.02,97.96,98.0,4376.0,94.8731,94.9118,94.8537,94.8925,4376.0
2022-01-19 15:05:00,98.06,98.08,97.95,97.95,5600.0,94.9505,94.9699,94.844,94.844,5600.0
2022-01-19 15:10:00,97.92,98.02,97.91,98.02,2400.0,94.815,94.9118,94.8053,94.9118,2400.0
2022-01-19 15:15:00,98.03,98.03,97.89,97.89,4000.0,94.9215,94.9215,94.7859,94.7859,4000.0
2022-01-19 15:20:00,98.01,98.01,97.85,97.85,2236.0,94.9021,94.9021,94.7472,94.7472,2236.0
2022-01-19 15:25:00,97.86,97.86,97.74,97.77,3200.0,94.7569,94.7569,94.6407,94.6697,3200.0
2022-01-19 15:30:00,97.71,97.73,97.52,97.52,11036.0,94.6116,94.631,94.4277,94.4277,11036.0
2022-01-19 15:35:00,97.5,97.61,97.44,97.52,19156.0,94.4083,94.5148,94.3502,94.4277,19156.0
2022-01-19 15:40:00,97.5,97.65,97.44,97.58,49944.0,94.4083,94.5535,94.3502,94.4858,49944.0
2022-01-19 15:45:00,97.54,97.58,97.44,97.47,15872.0,94.447,94.4858,94.3502,94.3793,15872.0
2022-01-19 15:50:00,97.29,97.32,97.08,97.14,69544.0,94.205,94.234,94.0016,94.0597,69544.0
2022-01-19 15:55:00,97.13,97.14,96.86,96.92,149768.0,94.05,94.0597,93.7886,93.8467,149768.0
2022-01-20 09:30:00,98.06,98.08,97.67,98.08,11800.0,94.9505,94.9699,94.5729,94.9699,11800.0
2022-01-20 09:35:00,97.77,98.27,97.36,97.57,8112.0,94.6697,95.1539,94.2727,94.4761,8112.0
2022-01-20 09:40:00,97.64,97.78,97.63,97.78,3600.0,94.5439,94.6794,94.5342,94.6794,3600.0
2022-01-20 09:45:00,97.8,98.18,97.8,98.07,3200.0,94.6988,95.0667,94.6988,94.9602,3200.0
2022-01-20 09:50:00,97.96,97.97,97.67,97.73,2800.0,94.8537,94.8634,94.5729,94.631,2800.0
2022-01-20 09:55:00,97.76,97.96,97.74,97.96,5312.0,94.6601,94.8537,94.6407,94.8537,5312.0
2022-01-20 10:00:00,97.58,97.82,97.58,97.82,3300.0,94.4858,94.7182,94.4858,94.7182,3300.0
2022-01-20 10:05:00,97.75,97.75,97.47,97.49,12396.0,94.6504,94.6504,94.3793,94.3986,12396.0
2022-01-20 10:10:00,97.52,97.52,97.48,97.48,2400.0,94.4277,94.4277,94.3889,94.3889,2400.0
2022-01-20 10:15:00,97.47,97.65,97.38,97.47,15600.0,94.3793,94.5535,94.2921,94.3793,15600.0
2022-01-20 10:20:00,97.56,97.62,97.54,97.54,2400.0,94.4664,94.5245,94.447,94.447,2400.0
2022-01-20 10:25:00,97.51,97.51,97.33,97.44,4400.0,94.418,94.418,94.2437,94.3502,4400.0
2022-01-20 10:30:00,97.52,97.7,97.5,97.55,6400.0,94.4277,94.602,94.4083,94.4567,6400.0
2022-01-20 10:35:00,97.6,97.6,97.41,97.41,4600.0,94.5051,94.5051,94.3212,94.3212,4600.0
2022-01-20 10:40:00,97.42,97.5,97.38,97.47,4076.0,94.3308,94.4083,94.2921,94.3793,4076.0
2022-01-20 10:45:00,97.56,97.69,97.47,97.69,7620.0,94.4664,94.5923,94.3793,94.5923,7620.0
2022-01-20 10:50:00,97.76,97.83,97.69,97.83,6004.0,94.6601,94.7278,94.5923,94.7278,6004.0
2022-01-20 10:55:00,97.82,97.88,97.75,97.8,4648.0,94.7182,94.7763,94.6504,94.6988,4648.0
2022-01-20 11:00:00,97.84,98.2,97.84,98.2,3600.0,94.7375,95.0861,94.7375,95.0861,3600.0
2022-01-20 11:05:00,98.19,98.19,98.05,98.1,5200.0,95.0764,95.0764,94.9409,94.9893,5200.0
2022-01-20 11:10:00,98.1,98.1,97.86,97.86,4024.0,94.9893,94.9893,94.7569,94.7569,4024.0
2022-01-20 11:15:00,97.99,97.99,97.91,97.91,2800.0,94.8828,94.8828,94.8053,94.8053,2800.0
2022-01-20 11:20:00,97.75,97.75,97.65,97.65,2000.0,94.6504,94.6504,94.5535,94.5535,2000.0
2022-01-20 11:25:00,97.63,97.83,97.63,97.8,5080.0,94.5342,94.7278,94.5342,94.6988,5080.0
2022-01-20 11:30:00,97.89,97.89,97.82,97.88,2000.0,94.7859,94.7859,94.7182,94.7763,2000.0
2022-01-20 11:35:00,97.83,97.88,97.69,97.74,3600.0,94.7278,94.7763,94.5923,94.6407,3600.0
2022-01-20 11:40:00,97.73,97.73,97.44,97.61,7768.0,94.631,94.631,94.3502,94.5148,7768.0
2022-01-20 11:45:00,97.56,97.59,97.56,97.57,3600.0,94.4664,94.4955,94.4664,94.4761,3600.0
2022-01-20 11:50:00,97.57,97.76,97.55,97.59,3736.0,94.4761,94.6601,94.4567,94.4955,3736.0
2022-01-20 11:55:00,97.65,97.73,97.61,97.61,2800.0,94.5535,94.631,94.5148,94.5148,2800.0
2022-01-20 12:00:00,97.67,97.72,97.62,97.63,4412.0,94.5729,94.6213,94.5245,94.5342,4412.0
2022-01-20 12:05:00,97.61,97.61,97.49,97.5,2800.0,94.5148,94.5148,94.3986,94.4083,2800.0
2022-01-20 12:10:00,97.52,97.57,97.5,97.53,3600.0,94.4277,94.4761,94.4083,94.4374,3600.0
2022-01-20 12:15:00,97.53,97.6,97.5,97.56,2816.0,94.4374,94.5051,94.4083,94.4664,2816.0
2022-01-20 12:20:00,97.55,97.61,97.51,97.58,6000.0,94.4567,94.5148,94.418,94.4858,6000.0
2022-01-20 12:25:00,97.59,97.71,97.55,97.71,7000.0,94.4955,94.6116,94.4567,94.6116,7000.0
2022-01-20 12:30:00,97.72,97.79,97.71,97.74,5996.0,94.6213,94.6891,94.6116,94.6407,5996.0
2022-01-20 12:35:00,97.72,97.72,97.67,97.69,5304.0,94.6213,94.6213,94.5729,94.5923,5304.0
2022-01-20 12:40:00,97.74,97.74,97.7,97.7,800.0,94.6407,94.6407,94.602,94.602,800.0
2022-01-20 12:45:00,97.7,97.76,97.67,97.71,4120.0,94.602,94.6601,94.5729,94.6116,4120.0
2022-01-20 12:50:00,97.67,97.67,97.44,97.44,2400.0,94.5729,94.5729,94.3502,94.3502,2400.0
2022-01-20 12:55:00,97.44,97.52,97.38,97.39,16616.0,94.3502,94.4277,94.2921,94.3018,16616.0
2022-01-20 13:00:00,97.39,97.41,97.33,97.33,10400.0,94.3018,94.3212,94.2437,94.2437,10400.0
2022-01-20 13:05:00,97.3,97.3,97.17,97.3,10800.0,94.2146,94.2146,94.0888,94.2146,10800.0
2022-01-20 13:10:00,97.3,97.31,97.3,97.31,2000.0,94.2146,94.2243,94.2146,94.2243,2000.0
2022-01-20 13:15:00,97.31,97.38,97.27,97.38,3600.0,94.2243,94.2921,94.1856,94.2921,3600.0
2022-01-20 13:20:00,97.38,97.42,97.29,97.33,7212.0,94.2921,94.3308,94.205,94.2437,7212.0
2022-01-20 13:25:00,97.33,97.43,97.33,97.38,2400.0,94.2437,94.3405,94.2437,94.2921,2400.0
2022-01-20 13:30:00,97.35,97.35,97.27,97.34,5600.0,94.2631,94.2631,94.1856,94.2534,5600.0
2022-01-20 13:35:00,97.29,97.39,97.29,97.39,5600.0,94.205,94.3018,94.205,94.3018,5600.0
2022-01-20 13:40:00,97.39,97.56,97.39,97.52,6400.0,94.3018,94.4664,94.3018,94.4277,6400.0
2022-01-20 13:45:00,97.46,97.54,97.46,97.5,6000.0,94.3696,94.447,94.3696,94.4083,6000.0
2022-01-20 13:50:00,97.6,97.6,97.54,97.56,2740.0,94.5051,94.5051,94.447,94.4664,2740.0
2022-01-20 13:55:00,97.57,97.57,97.32,97.32,10000.0,94.4761,94.4761,94.234,94.234,10000.0
2022-01-20 14:00:00,97.36,97.61,97.31,97.59,6996.0,94.2727,94.5148,94.2243,94.4955,6996.0
2022-01-20 14:05:00,97.6,97.6,97.6,97.6,400.0,94.5051,94.5051,94.5051,94.5051,400.0
2022-01-20 14:10:00,97.63,97.67,97.3,97.3,8400.0,94.5342,94.5729,94.2146,94.2146,8400.0
2022-01-20 14:15:00,97.3,97.38,97.17,97.36,6400.0,94.2146,94.2921,94.0888,94.2727,6400.0
2022-01-20 14:20:00,97.38,97.38,97.17,97.25,6844.0,94.2921,94.2921,94.0888,94.1662,6844.0
2022-01-20 14:25:00,97.28,97.28,97.15,97.15,6000.0,94.1953,94.1953,94.0694,94.0694,6000.0
2022-01-20 14:30:00,97.09,97.13,96.96,96.96,25916.0,94.0113,94.05,93.8854,93.8854,25916.0
2022-01-20 14:35:00,96.94,96.94,96.47,96.54,35560.0,93.8661,93.8661,93.411,93.4787,35560.0
2022-01-20 14:40:00,96.54,96.63,96.39,96.39,40704.0,93.4787,93.5659,93.3335,93.3335,40704.0
2022-01-20 14:45:00,96.42,96.8,96.38,96.8,33128.0,93.3626,93.7305,93.3238,93.7305,33128.0
2022-01-20 14:50:00,96.84,96.92,96.79,96.92,9520.0,93.7692,93.8467,93.7208,93.8467,9520.0
2022-01-20 14:55:00,96.92,96.92,96.5,96.64,28020.0,93.8467,93.8467,93.44,93.5756,28020.0
2022-01-20 15:00:00,96.64,96.7,96.35,96.35,10000.0,93.5756,93.6337,93.2948,93.2948,10000.0
2022-01-20 15:05:00,96.42,96.46,96.16,96.18,20236.0,93.3626,93.4013,93.1108,93.1302,20236.0
2022-01-20 15:10:00,96.18,96.28,96.13,96.18,12816.0,93.1302,93.227,93.0817,93.1302,12816.0
2022-01-20 15:15:00,96.2,96.31,96.2,96.23,17860.0,93.1495,93.256,93.1495,93.1786,17860.0
2022-01-20 15:20:00,96.17,96.23,96.02,96.16,8508.0,93.1205,93.1786,92.9752,93.1108,8508.0
2022-01-20 15:25:00,96.1,96.15,96.06,96.14,8868.0,93.0527,93.1011,93.014,93.0914,8868.0
2022-01-20 15:30:00,96.02,96.07,95.89,95.96,17752.0,92.9752,93.0237,92.8494,92.9171,17752.0
2022-01-20 15:35:00,95.95,95.95,95.58,95.75,20716.0,92.9075,92.9075,92.5492,92.7138,20716.0
2022-01-20 15:40:00,95.78,95.87,95.67,95.67,13984.0,92.7428,92.83,92.6363,92.6363,13984.0
2022-01-20 15:45:00,95.64,95.68,95.38,95.38,21600.0,92.6073,92.646,92.3555,92.3555,21600.0
2022-01-20 15:50:00,95.36,95.36,94.88,94.88,74244.0,92.3362,92.3362,91.8714,91.8714,74244.0
2022-01-20 15:55:00,94.89,95.23,94.8,95.09,141160.0,91.8811,92.2103,91.7939,92.0747,141160.0
2022-01-21 09:30:00,95.23,95.63,95.09,95.39,117168.0,92.2103,92.5976,92.0747,92.3652,117168.0
2022-01-21 09:35:00,95.63,95.67,95.42,95.51,10472.0,92.5976,92.6363,92.3943,92.4814,10472.0
2022-01-21 09:40:00,95.44,95.45,94.83,94.85,32516.0,92.4136,92.4233,91.823,91.8423,32516.0
2022-01-21 09:45:00,95.02,95.4,94.98,95.04,15032.0,92.0069,92.3749,91.9682,92.0263,15032.0
2022-01-21 09:50:00,95.0,95.11,94.8,94.94,17864.0,91.9876,92.0941,91.7939,91.9295,17864.0
2022-01-21 09:55:00,95.03,95.1,94.92,95.1,12132.0,92.0166,92.0844,91.9101,92.0844,12132.0
2022-01-21 10:00:00,95.19,95.2,94.85,95.19,13200.0,92.1716,92.1812,91.8423,92.1716,13200.0
2022-01-21 10:05:00,95.06,95.38,95.02,95.31,11116.0,92.0457,92.3555,92.0069,92.2877,11116.0
2022-01-21 10:10:00,95.2,95.23,94.86,95.0,66400.0,92.1812,92.2103,91.852,91.9876,66400.0
2022-01-21 10:15:00,94.97,95.22,94.88,95.02,20628.0,91.9585,92.2006,91.8714,92.0069,20628.0
2022-01-21 10:20:00,95.0,95.27,94.82,95.27,17708.0,91.9876,92.249,91.8133,92.249,17708.0
2022-01-21 10:25:00,95.3,95.63,95.3,95.37,15704.0,92.2781,92.5976,92.2781,92.3458,15704.0
2022-01-21 10:30:00,95.5,95.93,95.4,95.93,6828.0,92.4717,92.8881,92.3749,92.8881,6828.0
2022-01-21 10:35:00,95.81,96.05,95.75,95.77,17644.0,92.7719,93.0043,92.7138,92.7332,17644.0
2022-01-21 10:40:00,95.84,95.85,95.61,95.63,9660.0,92.8009,92.8106,92.5782,92.5976,9660.0
2022-01-21 10:45:00,95.67,95.79,95.6,95.79,4292.0,92.6363,92.7525,92.5686,92.7525,4292.0
2022-01-21 10:50:00,96.08,96.25,95.95,96.04,14264.0,93.0333,93.1979,92.9075,92.9946,14264.0
2022-01-21 10:55:00,95.81,96.02,95.78,95.85,8640.0,92.7719,92.9752,92.7428,92.8106,8640.0
2022-01-21 11:00:00,95.93,95.94,95.57,95.81,16408.0,92.8881,92.8978,92.5395,92.7719,16408.0
2022-01-21 11:05:00,95.81,96.39,95.81,96.33,13808.0,92.7719,93.3335,92.7719,93.2754,13808.0
2022-01-21 11:10:00,96.22,96.27,95.92,95.92,11212.0,93.1689,93.2173,92.8784,92.8784,11212.0
2022-01-21 11:15:00,95.99,96.24,95.96,96.24,8184.0,92.9462,93.1883,92.9171,93.1883,8184.0
2022-01-21 11:20:00,96.11,96.48,96.11,96.4,16400.0,93.0624,93.4206,93.0624,93.3432,16400.0
2022-01-21 11:25:00,96.3,96.3,96.13,96.13,5212.0,93.2464,93.2464,93.0817,93.0817,5212.0
2022-01-21 11:30:00,96.09,96.09,95.82,96.0,22068.0,93.043,93.043,92.7816,92.9559,22068.0
2022-01-21 11:35:00,95.98,96.07,95.49,95.54,14464.0,92.9365,93.0237,92.462,92.5105,14464.0
2022-01-21 11:40:00,95.55,95.8,95.55,95.8,42000.0,92.5201,92.7622,92.5201,92.7622,42000.0
2022-01-21 11:45:00,95.74,95.87,95.6,95.77,40568.0,92.7041,92.83,92.5686,92.7332,40568.0
2022-01-21 11:50:00,95.83,96.08,95.81,95.85,17608.0,92.7913,93.0333,92.7719,92.8106,17608.0
2022-01-21 11:55:00,95.8,95.86,95.8,95.86,2000.0,92.7622,92.8203,92.7622,92.8203,2000.0
2022-01-21 12:00:00,95.8,95.95,95.58,95.58,30860.0,92.7622,92.9075,92.5492,92.5492,30860.0
2022-01-21 12:05:00,95.51,95.75,95.51,95.59,53220.0,92.4814,92.7138,92.4814,92.5589,53220.0
2022-01-21 12:10:00,95.53,95.56,95.26,95.33,16848.0,92.5008,92.5298,92.2393,92.3071,16848.0
2022-01-21 12:15:00,95.41,95.49,95.21,95.31,6404.0,92.3846,92.462,92.1909,92.2877,6404.0
2022-01-21 12:20:00,95.32,95.59,95.23,95.59,9200.0,92.2974,92.5589,92.2103,92.5589,9200.0
2022-01-21 12:25:00,95.48,95.62,95.43,95.43,7732.0,92.4524,92.5879,92.4039,92.4039,7732.0
2022-01-21 12:30:00,95.34,95.53,95.31,95.53,8800.0,92.3168,92.5008,92.2877,92.5008,8800.0
2022-01-21 12:35:00,95.58,95.58,95.28,95.5,14400.0,92.5492,92.5492,92.2587,92.4717,14400.0
2022-01-21 12:40:00,95.45,95.56,95.38,95.46,5804.0,92.4233,92.5298,92.3555,92.433,5804.0
2022-01-21 12:45:00,95.41,95.49,95.19,95.21,9600.0,92.3846,92.462,92.1716,92.1909,9600.0
2022-01-21 12:50:00,95.28,95.4,95.23,95.28,9020.0,92.2587,92.3749,92.2103,92.2587,9020.0
2022-01-21 12:55:00,95.26,95.55,95.24,95.43,12832.0,92.2393,92.5201,92.22,92.4039,12832.0
2022-01-21 13:00:00,95.46,95.48,95.33,95.4,7600.0,92.433,92.4524,92.3071,92.3749,7600.0
2022-01-21 13:05:00,95.42,95.55,95.37,95.55,22120.0,92.3943,92.5201,92.3458,92.5201,22120.0
2022-01-21 13:10:00,95.61,95.94,95.59,95.94,22668.0,92.5782,92.8978,92.5589,92.8978,22668.0
2022-01-21 13:15:00,95.86,95.86,95.46,95.47,7600.0,92.8203,92.8203,92.433,92.4427,7600.0
2022-01-21 13:20:00,95.47,95.47,95.34,95.39,8064.0,92.4427,92.4427,92.3168,92.3652,8064.0
2022-01-21 13:25:00,95.23,95.35,95.17,95.17,7980.0,92.2103,92.3265,92.1522,92.1522,7980.0
2022-01-21 13:30:00,95.25,95.38,95.25,95.33,5200.0,92.2297,92.3555,92.2297,92.3071,5200.0
2022-01-21 13:35:00,95.34,95.55,95.31,95.39,12244.0,92.3168,92.5201,92.2877,92.3652,12244.0
2022-01-21 13:40:00,95.45,95.56,95.45,95.49,6800.0,92.4233,92.5298,92.4233,92.462,6800.0
2022-01-21 13:45:00,95.5,95.54,95.4,95.54,8360.0,92.4717,92.5105,92.3749,92.5105,8360.0
2022-01-21 13:50:00,95.59,95.65,95.44,95.45,8952.0,92.5589,92.617,92.4136,92.4233,8952.0
2022-01-21 13:55:00,95.51,95.51,95.21,95.45,9604.0,92.4814,92.4814,92.1909,92.4233,9604.0
2022-01-21 14:00:00,95.47,95.47,95.26,95.3,8604.0,92.4427,92.4427,92.2393,92.2781,8604.0
2022-01-21 14:05:00,95.5,95.51,95.27,95.36,7200.0,92.4717,92.4814,92.249,92.3362,7200.0
2022-01-21 14:10:00,95.29,95.44,95.29,95.31,4000.0,92.2684,92.4136,92.2684,92.2877,4000.0
2022-01-21 14:15:00,95.42,95.42,95.21,95.29,10736.0,92.3943,92.3943,92.1909,92.2684,10736.0
2022-01-21 14:20:00,95.29,95.38,95.19,95.35,6012.0,92.2684,92.3555,92.1716,92.3265,6012.0
2022-01-21 14:25:00,95.26,95.26,95.01,95.06,7600.0,92.2393,92.2393,91.9973,92.0457,7600.0
2022-01-21 14:30:00,95.01,95.23,94.98,95.23,15780.0,91.9973,92.2103,91.9682,92.2103,15780.0
2022-01-21 14:35:00,95.14,95.27,95.03,95.23,10928.0,92.1231,92.249,92.0166,92.2103,10928.0
2022-01-21 14:40:00,95.33,95.39,95.21,95.21,8400.0,92.3071,92.3652,92.1909,92.1909,8400.0
2022-01-21 14:45:00,95.17,95.25,95.14,95.25,10712.0,92.1522,92.2297,92.1231,92.2297,10712.0
2022-01-21 14:50:00,95.22,95.23,95.15,95.19,10224.0,92.2006,92.2103,92.1328,92.1716,10224.0
2022-01-21 14:55:00,95.16,95.17,94.98,95.03,40724.0,92.1425,92.1522,91.9682,92.0166,40724.0
2022-01-21 15:00:00,95.0,95.14,94.98,95.02,29836.0,91.9876,92.1231,91.9682,92.0069,29836.0
2022-01-21 15:05:00,95.02,95.08,94.9,95.05,49328.0,92.0069,92.065,91.8908,92.036,49328.0
2022-01-21 15:10:00,95.0,95.15,94.92,95.05,25060.0,91.9876,92.1328,91.9101,92.036,25060.0
2022-01-21 15:15:00,94.99,95.3,94.98,95.16,11892.0,91.9779,92.2781,91.9682,92.1425,11892.0
2022-01-21 15:20:00,95.19,95.19,95.0,95.09,25364.0,92.1716,92.1716,91.9876,92.0747,25364.0
2022-01-21 15:25:00,95.09,95.14,94.92,95.0,56220.0,92.0747,92.1231,91.9101,91.9876,56220.0
2022-01-21 15:30:00,95.0,95.22,94.96,95.08,42200.0,91.9876,92.2006,91.9488,92.065,42200.0
2022-01-21 15:35:00,95.12,95.25,95.06,95.25,33392.0,92.1038,92.2297,92.0457,92.2297,33392.0
2022-01-21 15:40:00,95.23,95.49,95.23,95.25,26196.0,92.2103,92.462,92.2103,92.2297,26196.0
2022-01-21 15:45:00,95.25,95.38,95.1,95.26,32244.0,92.2297,92.3555,92.0844,92.2393,32244.0
2022-01-21 15:50:00,95.28,95.28,94.82,94.84,85616.0,92.2587,92.2587,91.8133,91.8327,85616.0
2022-01-21 15:55:00,94.87,95.13,94.84,94.96,180404.0,91.8617,92.1135,91.8327,91.9488,180404.0
2022-01-24 09:30:00,93.74,94.16,93.38,93.8,55416.0,90.7675,91.1742,90.4189,90.8256,55416.0
2022-01-24 09:35:00,93.92,94.22,93.75,94.22,12400.0,90.9418,91.2323,90.7772,91.2323,12400.0
2022-01-24 09:40:00,94.24,94.56,93.4,93.4,12840.0,91.2517,91.5615,90.4383,90.4383,12840.0
2022-01-24 09:45:00,93.39,94.05,93.36,93.77,10936.0,90.4286,91.0677,90.3996,90.7966,10936.0
2022-01-24 09:50:00,93.51,93.97,93.13,93.73,29524.0,90.5448,90.9902,90.1769,90.7579,29524.0
2022-01-24 09:55:00,93.73,94.02,93.58,93.88,100364.0,90.7579,91.0387,90.6126,90.9031,100364.0
2022-01-24 10:00:00,93.85,94.13,93.85,93.86,17600.0,90.874,91.1452,90.874,90.8837,17600.0
2022-01-24 10:05:00,93.85,94.11,93.71,93.97,33972.0,90.874,91.1258,90.7385,90.9902,33972.0
2022-01-24 10:10:00,93.83,94.14,93.67,94.1,65288.0,90.8547,91.1548,90.6998,91.1161,65288.0
2022-01-24 10:15:00,94.0,94.25,94.0,94.18,14384.0,91.0193,91.2614,91.0193,91.1936,14384.0
2022-01-24 10:20:00,94.01,94.29,93.89,94.29,18688.0,91.029,91.3001,90.9128,91.3001,18688.0
2022-01-24 10:25:00,94.34,94.61,94.34,94.37,12200.0,91.3485,91.6099,91.3485,91.3776,12200.0
2022-01-24 10:30:00,94.59,94.89,94.47,94.75,8700.0,91.5906,91.8811,91.4744,91.7455,8700.0
2022-01-24 10:35:00,94.76,95.08,94.74,94.78,33220.0,91.7552,92.065,91.7358,91.7746,33220.0
2022-01-24 10:40:00,94.79,94.91,94.79,94.79,7200.0,91.7842,91.9004,91.7842,91.7842,7200.0
2022-01-24 10:45:00,94.82,94.82,94.22,94.22,9476.0,91.8133,91.8133,91.2323,91.2323,9476.0
2022-01-24 10:50:00,94.09,94.72,94.09,94.72,13736.0,91.1064,91.7165,91.1064,91.7165,13736.0
2022-01-24 10:55:00,94.53,94.73,94.44,94.46,5240.0,91.5325,91.7261,91.4453,91.4647,5240.0
2022-01-24 11:00:00,94.46,94.46,94.19,94.31,15004.0,91.4647,91.4647,91.2033,91.3195,15004.0
2022-01-24 11:05:00,94.22,94.43,94.13,94.32,17444.0,91.2323,91.4357,91.1452,91.3291,17444.0
2022-01-24 11:10:00,94.22,94.25,93.99,93.99,4800.0,91.2323,91.2614,91.0096,91.0096,4800.0
2022-01-24 11:15:00,94.0,94.08,93.83,93.91,20316.0,91.0193,91.0968,90.8547,90.9321,20316.0
2022-01-24 11:20:00,93.97,94.11,93.69,93.82,7200.0,90.9902,91.1258,90.7191,90.845,7200.0
2022-01-24 11:25:00,93.73,93.99,93.73,93.99,11200.0,90.7579,91.0096,90.7579,91.0096,11200.0
2022-01-24 11:30:00,93.99,93.99,93.76,93.9,7948.0,91.0096,91.0096,90.7869,90.9225,7948.0
2022-01-24 11:35:00,93.8,93.91,93.41,93.5,12976.0,90.8256,90.9321,90.448,90.5351,12976.0
2022-01-24 11:40:00,93.58,93.68,93.18,93.28,10400.0,90.6126,90.7094,90.2253,90.3221,10400.0
2022-01-24 11:45:00,93.41,93.41,92.95,93.0,21064.0,90.448,90.448,90.0026,90.051,21064.0
2022-01-24 11:50:00,92.97,93.5,92.97,93.48,14928.0,90.022,90.5351,90.022,90.5158,14928.0
2022-01-24 11:55:00,93.5,93.77,93.47,93.76,7860.0,90.5351,90.7966,90.5061,90.7869,7860.0
2022-01-24 12:00:00,93.53,93.72,93.5,93.58,7600.0,90.5642,90.7482,90.5351,90.6126,7600.0
2022-01-24 12:05:00,93.46,93.68,93.34,93.48,12800.0,90.4964,90.7094,90.3802,90.5158,12800.0
2022-01-24 12:10:00,93.54,93.68,93.2,93.34,12336.0,90.5739,90.7094,90.2447,90.3802,12336.0
2022-01-24 12:15:00,93.2,93.2,92.99,93.06,20656.0,90.2447,90.2447,90.0413,90.1091,20656.0
2022-01-24 12:20:00,93.03,93.36,93.02,93.18,15848.0,90.08,90.3996,90.0704,90.2253,15848.0
2022-01-24 12:25:00,93.14,93.56,92.92,93.32,6516.0,90.1866,90.5932,89.9735,90.3609,6516.0
2022-01-24 12:30:00,93.44,93.55,93.25,93.47,11976.0,90.477,90.5836,90.2931,90.5061,11976.0
2022-01-24 12:35:00,93.4,93.4,93.14,93.17,7344.0,90.4383,90.4383,90.1866,90.2156,7344.0
2022-01-24 12:40:00,93.2,93.57,93.09,93.47,15372.0,90.2447,90.6029,90.1381,90.5061,15372.0
2022-01-24 12:45:00,93.46,93.64,93.35,93.55,14088.0,90.4964,90.6707,90.3899,90.5836,14088.0
2022-01-24 12:50:00,93.47,93.77,93.44,93.77,10800.0,90.5061,90.7966,90.477,90.7966,10800.0
2022-01-24 12:55:00,93.97,94.02,93.73,93.81,15772.0,90.9902,91.0387,90.7579,90.8353,15772.0
2022-01-24 13:00:00,93.87,93.91,93.64,93.86,19736.0,90.8934,90.9321,90.6707,90.8837,19736.0
2022-01-24 13:05:00,93.86,94.27,93.72,94.27,12376.0,90.8837,91.2807,90.7482,91.2807,12376.0
2022-01-24 13:10:00,94.28,94.41,94.24,94.26,13128.0,91.2904,91.4163,91.2517,91.271,13128.0
2022-01-24 13:15:00,94.38,94.55,94.28,94.55,14600.0,91.3872,91.5518,91.2904,91.5518,14600.0
2022-01-24 13:20:00,94.55,94.55,94.07,94.07,16136.0,91.5518,91.5518,91.0871,91.0871,16136.0
2022-01-24 13:25:00,94.04,94.07,93.8,93.9,8752.0,91.058,91.0871,90.8256,90.9225,8752.0
2022-01-24 13:30:00,93.9,94.16,93.89,94.13,6800.0,90.9225,91.1742,90.9128,91.1452,6800.0
2022-01-24 13:35:00,94.09,94.1,93.85,94.01,13400.0,91.1064,91.1161,90.874,91.029,13400.0
2022-01-24 13:40:00,94.08,94.08,93.8,93.97,16472.0,91.0968,91.0968,90.8256,90.9902,16472.0
2022-01-24 13:45:00,94.01,94.49,94.01,94.49,11028.0,91.029,91.4938,91.029,91.4938,11028.0
2022-01-24 13:50:00,94.58,94.91,94.57,94.82,13276.0,91.5809,91.9004,91.5712,91.8133,13276.0
2022-01-24 13:55:00,94.91,95.03,94.79,94.99,9640.0,91.9004,92.0166,91.7842,91.9779,9640.0
2022-01-24 14:00:00,94.89,95.2,94.89,94.99,10400.0,91.8811,92.1812,91.8811,91.9779,10400.0
2022-01-24 14:05:00,95.03,95.21,95.02,95.16,7204.0,92.0166,92.1909,92.0069,92.1425,7204.0
2022-01-24 14:10:00,95.23,95.23,94.61,94.73,15944.0,92.2103,92.2103,91.6099,91.7261,15944.0
2022-01-24 14:15:00,94.79,94.86,94.64,94.67,15124.0,91.7842,91.852,91.639,91.668,15124.0
2022-01-24 14:20:00,94.74,94.89,94.47,94.48,19532.0,91.7358,91.8811,91.4744,91.4841,19532.0
2022-01-24 14:25:00,94.42,94.89,94.42,94.89,132408.0,91.426,91.8811,91.426,91.8811,132408.0
2022-01-24 14:30:00,94.8,95.02,94.8,94.82,39344.0,91.7939,92.0069,91.7939,91.8133,39344.0
2022-01-24 14:35:00,94.76,94.91,94.53,94.56,28672.0,91.7552,91.9004,91.5325,91.5615,28672.0
2022-01-24 14:40:00,94.56,94.73,94.46,94.59,18488.0,91.5615,91.7261,91.4647,91.5906,18488.0
2022-01-24 14:45:00,94.53,94.83,94.42,94.78,19380.0,91.5325,91.823,91.426,91.7746,19380.0
2022-01-24 14:50:00,94.96,95.0,94.66,94.99,13400.0,91.9488,91.9876,91.6584,91.9779,13400.0
2022-01-24 14:55:00,94.92,95.15,94.82,95.15,9744.0,91.9101,92.1328,91.8133,92.1328,9744.0
2022-01-24 15:00:00,95.15,95.35,95.15,95.3,9800.0,92.1328,92.3265,92.1328,92.2781,9800.0
2022-01-24 15:05:00,95.22,95.27,95.0,95.18,8936.0,92.2006,92.249,91.9876,92.1619,8936.0
2022-01-24 15:10:00,95.18,95.48,95.18,95.44,10028.0,92.1619,92.4524,92.1619,92.4136,10028.0
2022-01-24 15:15:00,95.49,95.7,95.33,95.38,7800.0,92.462,92.6654,92.3071,92.3555,7800.0
2022-01-24 15:20:00,95.5,95.73,95.5,95.59,18036.0,92.4717,92.6944,92.4717,92.5589,18036.0
2022-01-24 15:25:00,95.65,95.77,95.5,95.68,28728.0,92.617,92.7332,92.4717,92.646,28728.0
2022-01-24 15:30:00,95.64,96.22,95.57,96.22,23132.0,92.6073,93.1689,92.5395,93.1689,23132.0
2022-01-24 15:35:00,96.1,96.25,96.02,96.14,20840.0,93.0527,93.1979,92.9752,93.0914,20840.0
2022-01-24 15:40:00,96.15,96.17,95.5,95.74,35856.0,93.1011,93.1205,92.4717,92.7041,35856.0
2022-01-24 15:45:00,95.77,96.19,95.77,96.19,25892.0,92.7332,93.1398,92.7332,93.1398,25892.0
2022-01-24 15:50:00,96.26,96.67,96.26,96.4,31520.0,93.2076,93.6046,93.2076,93.3432,31520.0
2022-01-24 15:55:00,96.39,96.72,96.23,96.59,156192.0,93.3335,93.653,93.1786,93.5272,156192.0
2022-01-25 09:30:00,94.58,95.56,94.58,95.33,45068.0,91.5809,92.5298,91.5809,92.3071,45068.0
2022-01-25 09:35:00,95.5,95.5,95.0,95.06,15932.0,92.4717,92.4717,91.9876,92.0457,15932.0
2022-01-25 09:40:00,94.81,95.21,94.81,95.06,13200.0,91.8036,92.1909,91.8036,92.0457,13200.0
2022-01-25 09:45:00,94.98,94.98,94.63,94.76,16964.0,91.9682,91.9682,91.6293,91.7552,16964.0
2022-01-25 09:50:00,94.76,95.01,94.72,94.78,18664.0,91.7552,91.9973,91.7165,91.7746,18664.0
2022-01-25 09:55:00,94.81,95.13,94.77,94.77,20380.0,91.8036,92.1135,91.7649,91.7649,20380.0
2022-01-25 10:00:00,94.96,94.96,94.32,94.44,21608.0,91.9488,91.9488,91.3291,91.4453,21608.0
2022-01-25 10:05:00,94.48,94.91,94.43,94.91,51540.0,91.4841,91.9004,91.4357,91.9004,51540.0
2022-01-25 10:10:00,94.78,95.09,94.72,95.09,15116.0,91.7746,92.0747,91.7165,92.0747,15116.0
2022-01-25 10:15:00,95.14,95.62,95.03,95.62,17436.0,92.1231,92.5879,92.0166,92.5879,17436.0
2022-01-25 10:20:00,95.56,95.63,95.39,95.41,23200.0,92.5298,92.5976,92.3652,92.3846,23200.0
2022-01-25 10:25:00,95.41,95.99,95.39,95.86,6400.0,92.3846,92.9462,92.3652,92.8203,6400.0
2022-01-25 10:30:00,96.02,96.03,95.66,95.81,10000.0,92.9752,92.9849,92.6267,92.7719,10000.0
2022-01-25 10:35:00,95.74,95.82,95.37,95.37,14000.0,92.7041,92.7816,92.3458,92.3458,14000.0
2022-01-25 10:40:00,95.32,95.83,95.29,95.83,12400.0,92.2974,92.7913,92.2684,92.7913,12400.0
2022-01-25 10:45:00,95.85,95.87,95.57,95.87,7700.0,92.8106,92.83,92.5395,92.83,7700.0
2022-01-25 10:50:00,95.82,95.83,95.48,95.48,6000.0,92.7816,92.7913,92.4524,92.4524,6000.0
2022-01-25 10:55:00,95.41,95.42,95.11,95.14,5600.0,92.3846,92.3943,92.0941,92.1231,5600.0
2022-01-25 11:00:00,95.11,95.2,95.06,95.06,10000.0,92.0941,92.1812,92.0457,92.0457,10000.0
2022-01-25 11:05:00,95.2,95.21,94.89,94.9,15736.0,92.1812,92.1909,91.8811,91.8908,15736.0
2022-01-25 11:10:00,94.88,94.99,94.51,94.65,33612.0,91.8714,91.9779,91.5131,91.6487,33612.0
2022-01-25 11:15:00,94.64,94.84,94.63,94.82,18712.0,91.639,91.8327,91.6293,91.8133,18712.0
2022-01-25 11:20:00,94.8,95.2,94.79,95.19,10400.0,91.7939,92.1812,91.7842,92.1716,10400.0
2022-01-25 11:25:00,95.26,95.32,95.1,95.1,7600.0,92.2393,92.2974,92.0844,92.0844,7600.0
2022-01-25 11:30:00,95.14,95.14,94.81,94.81,17200.0,92.1231,92.1231,91.8036,91.8036,17200.0
2022-01-25 11:35:00,94.81,94.84,94.52,94.62,17036.0,91.8036,91.8327,91.5228,91.6196,17036.0
2022-01-25 11:40:00,94.58,94.89,94.58,94.87,26208.0,91.5809,91.8811,91.5809,91.8617,26208.0
2022-01-25 11:45:00,94.89,95.09,94.84,95.04,10928.0,91.8811,92.0747,91.8327,92.0263,10928.0
2022-01-25 11:50:00,95.11,95.21,95.08,95.17,4000.0,92.0941,92.1909,92.065,92.1522,4000.0
2022-01-25 11:55:00,95.2,95.22,94.65,94.84,22488.0,92.1812,92.2006,91.6487,91.8327,22488.0
2022-01-25 12:00:00,94.74,94.8,94.63,94.66,8000.0,91.7358,91.7939,91.6293,91.6584,8000.0
2022-01-25 12:05:00,94.93,95.15,94.93,95.15,2800.0,91.9198,92.1328,91.9198,92.1328,2800.0
2022-01-25 12:10:00,95.18,95.18,95.04,95.1,5600.0,92.1619,92.1619,92.0263,92.0844,5600.0
2022-01-25 12:15:00,95.25,95.25,94.94,94.95,13280.0,92.2297,92.2297,91.9295,91.9392,13280.0
2022-01-25 12:20:00,95.11,95.29,95.11,95.28,1860.0,92.0941,92.2684,92.0941,92.2587,1860.0
2022-01-25 12:25:00,95.29,95.31,95.16,95.27,4800.0,92.2684,92.2877,92.1425,92.249,4800.0
2022-01-25 12:30:00,95.2,95.2,94.82,94.82,6308.0,92.1812,92.1812,91.8133,91.8133,6308.0
2022-01-25 12:35:00,94.95,94.95,94.79,94.85,8116.0,91.9392,91.9392,91.7842,91.8423,8116.0
2022-01-25 12:40:00,94.91,94.99,94.78,94.94,5200.0,91.9004,91.9779,91.7746,91.9295,5200.0
2022-01-25 12:45:00,95.11,95.11,94.72,94.72,12800.0,92.0941,92.0941,91.7165,91.7165,12800.0
2022-01-25 12:50:00,94.79,94.9,94.62,94.84,9252.0,91.7842,91.8908,91.6196,91.8327,9252.0
2022-01-25 12:55:00,94.82,94.92,94.72,94.92,7200.0,91.8133,91.9101,91.7165,91.9101,7200.0
2022-01-25 13:00:00,94.87,94.89,94.64,94.87,17180.0,91.8617,91.8811,91.639,91.8617,17180.0
2022-01-25 13:05:00,94.81,94.9,94.62,94.82,24764.0,91.8036,91.8908,91.6196,91.8133,24764.0
2022-01-25 13:10:00,94.82,95.16,94.82,95.11,4400.0,91.8133,92.1425,91.8133,92.0941,4400.0
2022-01-25 13:15:00,95.0,95.14,94.98,95.13,10032.0,91.9876,92.1231,91.9682,92.1135,10032.0
2022-01-25 13:20:00,95.03,95.15,95.0,95.02,11160.0,92.0166,92.1328,91.9876,92.0069,11160.0
2022-01-25 13:25:00,95.05,95.46,94.98,95.42,12140.0,92.036,92.433,91.9682,92.3943,12140.0
2022-01-25 13:30:00,95.35,95.54,95.31,95.44,4400.0,92.3265,92.5105,92.2877,92.4136,4400.0
2022-01-25 13:35:00,95.53,95.68,95.45,95.68,8168.0,92.5008,92.646,92.4233,92.646,8168.0
2022-01-25 13:40:00,95.64,95.64,95.54,95.62,4392.0,92.6073,92.6073,92.5105,92.5879,4392.0
2022-01-25 13:45:00,95.69,95.85,95.58,95.85,6588.0,92.6557,92.8106,92.5492,92.8106,6588.0
2022-01-25 13:50:00,95.89,96.13,95.88,96.13,5704.0,92.8494,93.0817,92.8397,93.0817,5704.0
2022-01-25 13:55:00,96.09,96.13,95.98,96.13,5924.0,93.043,93.0817,92.9365,93.0817,5924.0
2022-01-25 14:00:00,96.16,96.21,95.98,95.98,27944.0,93.1108,93.1592,92.9365,92.9365,27944.0
2022-01-25 14:05:00,95.96,95.96,95.81,95.85,13452.0,92.9171,92.9171,92.7719,92.8106,13452.0
2022-01-25 14:10:00,95.86,96.22,95.86,96.07,12740.0,92.8203,93.1689,92.8203,93.0237,12740.0
2022-01-25 14:15:00,96.18,96.2,96.05,96.1,34828.0,93.1302,93.1495,93.0043,93.0527,34828.0
2022-01-25 14:20:00,96.1,96.24,96.05,96.05,5600.0,93.0527,93.1883,93.0043,93.0043,5600.0
2022-01-25 14:25:00,96.03,96.1,95.97,95.97,4000.0,92.9849,93.0527,92.9268,92.9268,4000.0
2022-01-25 14:30:00,95.99,96.04,95.76,95.76,18400.0,92.9462,92.9946,92.7235,92.7235,18400.0
2022-01-25 14:35:00,95.81,95.86,95.7,95.74,4800.0,92.7719,92.8203,92.6654,92.7041,4800.0
2022-01-25 14:40:00,95.81,96.11,95.81,96.11,5800.0,92.7719,93.0624,92.7719,93.0624,5800.0
2022-01-25 14:45:00,96.19,96.4,96.17,96.23,12084.0,93.1398,93.3432,93.1205,93.1786,12084.0
2022-01-25 14:50:00,96.27,96.38,96.24,96.31,4800.0,93.2173,93.3238,93.1883,93.256,4800.0
2022-01-25 14:55:00,96.39,96.59,96.39,96.59,8464.0,93.3335,93.5272,93.3335,93.5272,8464.0
2022-01-25 15:00:00,96.52,96.52,96.26,96.28,9104.0,93.4594,93.4594,93.2076,93.227,9104.0
2022-01-25 15:05:00,96.27,96.27,96.12,96.22,10732.0,93.2173,93.2173,93.0721,93.1689,10732.0
2022-01-25 15:10:00,96.13,96.2,96.06,96.2,14456.0,93.0817,93.1495,93.014,93.1495,14456.0
2022-01-25 15:15:00,96.25,96.35,96.25,96.34,3200.0,93.1979,93.2948,93.1979,93.2851,3200.0
2022-01-25 15:20:00,96.32,96.35,95.92,95.92,19844.0,93.2657,93.2948,92.8784,92.8784,19844.0
2022-01-25 15:25:00,95.92,95.93,95.69,95.74,16580.0,92.8784,92.8881,92.6557,92.7041,16580.0
2022-01-25 15:30:00,95.74,95.92,95.69,95.73,20900.0,92.7041,92.8784,92.6557,92.6944,20900.0
2022-01-25 15:35:00,95.72,96.04,95.67,95.98,25036.0,92.6847,92.9946,92.6363,92.9365,25036.0
2022-01-25 15:40:00,95.92,96.18,95.81,95.87,23880.0,92.8784,93.1302,92.7719,92.83,23880.0
2022-01-25 15:45:00,95.95,96.08,95.78,95.82,39848.0,92.9075,93.0333,92.7428,92.7816,39848.0
2022-01-25 15:50:00,95.77,95.77,95.06,95.19,87088.0,92.7332,92.7332,92.0457,92.1716,87088.0
2022-01-25 15:55:00,95.15,95.53,95.14,95.31,181584.0,92.1328,92.5008,92.1231,92.2877,181584.0
2022-01-26 09:30:00,95.88,96.23,95.56,96.11,34196.0,92.8397,93.1786,92.5298,93.0624,34196.0
2022-01-26 09:35:00,96.14,96.55,96.11,96.25,5600.0,93.0914,93.4884,93.0624,93.1979,5600.0
2022-01-26 09:40:00,96.44,96.44,96.44,96.44,1800.0,93.3819,93.3819,93.3819,93.3819,1800.0
2022-01-26 09:45:00,96.45,96.63,96.45,96.61,15208.0,93.3916,93.5659,93.3916,93.5465,15208.0
2022-01-26 09:50:00,97.05,97.18,96.91,96.91,12000.0,93.9726,94.0985,93.837,93.837,12000.0
2022-01-26 09:55:00,96.98,97.21,96.77,96.83,7224.0,93.9048,94.1275,93.7015,93.7596,7224.0
2022-01-26 10:00:00,97.12,97.29,96.92,97.18,10188.0,94.0404,94.205,93.8467,94.0985,10188.0
2022-01-26 10:05:00,97.22,97.33,97.09,97.33,11212.0,94.1372,94.2437,94.0113,94.2437,11212.0
2022-01-26 10:10:00,97.34,97.34,97.06,97.09,11140.0,94.2534,94.2534,93.9823,94.0113,11140.0
2022-01-26 10:15:00,96.99,96.99,96.89,96.91,2408.0,93.9145,93.9145,93.8176,93.837,2408.0
2022-01-26 10:20:00,97.01,97.12,96.91,96.93,16328.0,93.9338,94.0404,93.837,93.8564,16328.0
2022-01-26 10:25:00,96.84,97.01,96.74,96.74,10292.0,93.7692,93.9338,93.6724,93.6724,10292.0
2022-01-26 10:30:00,96.86,96.9,96.64,96.76,13600.0,93.7886,93.8273,93.5756,93.6918,13600.0
2022-01-26 10:35:00,96.74,96.75,96.44,96.44,24948.0,93.6724,93.6821,93.3819,93.3819,24948.0
2022-01-26 10:40:00,96.48,96.9,96.35,96.35,13208.0,93.4206,93.8273,93.2948,93.2948,13208.0
2022-01-26 10:45:00,96.43,96.54,96.34,96.42,4920.0,93.3722,93.4787,93.2851,93.3626,4920.0
2022-01-26 10:50:00,96.47,96.52,96.42,96.43,12428.0,93.411,93.4594,93.3626,93.3722,12428.0
2022-01-26 10:55:00,96.48,96.63,96.46,96.56,22836.0,93.4206,93.5659,93.4013,93.4981,22836.0
2022-01-26 11:00:00,96.68,96.68,96.49,96.5,9228.0,93.6143,93.6143,93.4303,93.44,9228.0
2022-01-26 11:05:00,96.54,96.7,96.52,96.68,12800.0,93.4787,93.6337,93.4594,93.6143,12800.0
2022-01-26 11:10:00,96.66,97.01,96.66,96.91,19744.0,93.5949,93.9338,93.5949,93.837,19744.0
2022-01-26 11:15:00,96.83,96.84,96.51,96.54,14472.0,93.7596,93.7692,93.4497,93.4787,14472.0
2022-01-26 11:20:00,96.54,96.7,96.5,96.69,14624.0,93.4787,93.6337,93.44,93.624,14624.0
2022-01-26 11:25:00,96.77,96.81,96.74,96.76,12800.0,93.7015,93.7402,93.6724,93.6918,12800.0
2022-01-26 11:30:00,96.76,96.83,96.63,96.65,17176.0,93.6918,93.7596,93.5659,93.5853,17176.0
2022-01-26 11:35:00,96.68,96.68,96.54,96.58,6168.0,93.6143,93.6143,93.4787,93.5175,6168.0
2022-01-26 11:40:00,96.59,96.69,96.58,96.69,8400.0,93.5272,93.624,93.5175,93.624,8400.0
2022-01-26 11:45:00,96.67,96.76,96.56,96.56,48708.0,93.6046,93.6918,93.4981,93.4981,48708.0
2022-01-26 11:50:00,96.56,96.56,96.4,96.48,9600.0,93.4981,93.4981,93.3432,93.4206,9600.0
2022-01-26 11:55:00,96.54,96.81,96.47,96.81,54352.0,93.4787,93.7402,93.411,93.7402,54352.0
2022-01-26 12:00:00,96.79,96.89,96.78,96.85,5472.0,93.7208,93.8176,93.7111,93.7789,5472.0
2022-01-26 12:05:00,96.85,96.88,96.8,96.86,11932.0,93.7789,93.808,93.7305,93.7886,11932.0
2022-01-26 12:10:00,96.88,96.91,96.84,96.86,3600.0,93.808,93.837,93.7692,93.7886,3600.0
2022-01-26 12:15:00,96.83,96.99,96.82,96.99,14036.0,93.7596,93.9145,93.7499,93.9145,14036.0
2022-01-26 12:20:00,96.97,97.17,96.97,97.15,22592.0,93.8951,94.0888,93.8951,94.0694,22592.0
2022-01-26 12:25:00,97.21,97.33,97.17,97.33,14000.0,94.1275,94.2437,94.0888,94.2437,14000.0
2022-01-26 12:30:00,97.28,97.34,97.16,97.17,13400.0,94.1953,94.2534,94.0791,94.0888,13400.0
2022-01-26 12:35:00,97.21,97.3,97.17,97.21,21316.0,94.1275,94.2146,94.0888,94.1275,21316.0
2022-01-26 12:40:00,97.25,97.28,97.16,97.22,10188.0,94.1662,94.1953,94.0791,94.1372,10188.0
2022-01-26 12:45:00,97.22,97.22,97.16,97.19,4500.0,94.1372,94.1372,94.0791,94.1081,4500.0
2022-01-26 12:50:00,97.2,97.36,97.19,97.3,15748.0,94.1178,94.2727,94.1081,94.2146,15748.0
2022-01-26 12:55:00,97.33,97.4,97.28,97.39,12800.0,94.2437,94.3115,94.1953,94.3018,12800.0
2022-01-26 13:00:00,97.39,97.39,97.0,97.03,9200.0,94.3018,94.3018,93.9242,93.9532,9200.0
2022-01-26 13:05:00,97.0,97.02,96.92,96.98,9584.0,93.9242,93.9435,93.8467,93.9048,9584.0
2022-01-26 13:10:00,97.01,97.13,96.99,97.13,8964.0,93.9338,94.05,93.9145,94.05,8964.0
2022-01-26 13:15:00,97.14,97.18,97.08,97.14,30224.0,94.0597,94.0985,94.0016,94.0597,30224.0
2022-01-26 13:20:00,97.14,97.14,97.05,97.09,28008.0,94.0597,94.0597,93.9726,94.0113,28008.0
2022-01-26 13:25:00,97.1,97.33,97.1,97.33,16400.0,94.021,94.2437,94.021,94.2437,16400.0
2022-01-26 13:30:00,97.26,97.33,97.25,97.31,13812.0,94.1759,94.2437,94.1662,94.2243,13812.0
2022-01-26 13:35:00,97.31,97.43,97.27,97.39,18324.0,94.2243,94.3405,94.1856,94.3018,18324.0
2022-01-26 13:40:00,97.38,97.42,97.3,97.3,9244.0,94.2921,94.3308,94.2146,94.2146,9244.0
2022-01-26 13:45:00,97.19,97.29,97.19,97.29,5176.0,94.1081,94.205,94.1081,94.205,5176.0
2022-01-26 13:50:00,97.24,97.26,97.18,97.2,41796.0,94.1565,94.1759,94.0985,94.1178,41796.0
2022-01-26 13:55:00,97.21,97.25,97.03,97.03,8440.0,94.1275,94.1662,93.9532,93.9532,8440.0
2022-01-26 14:00:00,97.3,98.09,97.18,97.6,26084.0,94.2146,94.9796,94.0985,94.5051,26084.0
2022-01-26 14:05:00,97.53,97.88,97.5,97.5,24168.0,94.4374,94.7763,94.4083,94.4083,24168.0
2022-01-26 14:10:00,97.58,97.58,96.76,96.95,17600.0,94.4858,94.4858,93.6918,93.8757,17600.0
2022-01-26 14:15:00,97.11,97.13,96.77,96.89,11124.0,94.0307,94.05,93.7015,93.8176,11124.0
2022-01-26 14:20:00,96.86,96.97,96.7,96.84,9420.0,93.7886,93.8951,93.6337,93.7692,9420.0
2022-01-26 14:25:00,97.01,97.22,97.01,97.07,13860.0,93.9338,94.1372,93.9338,93.9919,13860.0
2022-01-26 14:30:00,97.11,97.21,96.54,96.54,17356.0,94.0307,94.1275,93.4787,93.4787,17356.0
2022-01-26 14:35:00,96.65,97.28,96.57,97.14,15188.0,93.5853,94.1953,93.5078,94.0597,15188.0
2022-01-26 14:40:00,97.07,97.13,96.35,96.42,18356.0,93.9919,94.05,93.2948,93.3626,18356.0
2022-01-26 14:45:00,96.3,96.37,95.5,95.6,20800.0,93.2464,93.3141,92.4717,92.5686,20800.0
2022-01-26 14:50:00,95.65,96.02,95.64,95.84,16872.0,92.617,92.9752,92.6073,92.8009,16872.0
2022-01-26 14:55:00,95.76,95.81,95.49,95.7,10000.0,92.7235,92.7719,92.462,92.6654,10000.0
2022-01-26 15:00:00,95.66,95.66,94.96,94.96,13980.0,92.6267,92.6267,91.9488,91.9488,13980.0
2022-01-26 15:05:00,95.42,95.42,94.83,94.86,25200.0,92.3943,92.3943,91.823,91.852,25200.0
2022-01-26 15:10:00,94.86,95.21,94.85,94.95,29336.0,91.852,92.1909,91.8423,91.9392,29336.0
2022-01-26 15:15:00,94.95,95.07,94.64,94.64,26652.0,91.9392,92.0554,91.639,91.639,26652.0
2022-01-26 15:20:00,94.59,94.61,94.24,94.61,29140.0,91.5906,91.6099,91.2517,91.6099,29140.0
2022-01-26 15:25:00,94.58,95.22,94.49,95.2,22200.0,91.5809,92.2006,91.4938,92.1812,22200.0
2022-01-26 15:30:00,95.14,95.31,94.84,94.84,32120.0,92.1231,92.2877,91.8327,91.8327,32120.0
2022-01-26 15:35:00,94.81,95.16,94.61,95.02,27972.0,91.8036,92.1425,91.6099,92.0069,27972.0
2022-01-26 15:40:00,95.05,95.48,94.91,95.03,17776.0,92.036,92.4524,91.9004,92.0166,17776.0
2022-01-26 15:45:00,95.06,95.43,94.73,94.73,29556.0,92.0457,92.4039,91.7261,91.7261,29556.0
2022-01-26 15:50:00,94.69,95.35,94.52,95.34,84056.0,91.6874,92.3265,91.5228,92.3168,84056.0
2022-01-26 15:55:00,95.4,95.64,94.99,95.33,163348.0,92.3749,92.6073,91.9779,92.3071,163348.0
2022-01-27 09:30:00,96.27,96.94,95.54,95.92,33072.0,93.2173,93.8661,92.5105,92.8784,33072.0
2022-01-27 09:35:00,96.24,96.24,95.85,95.86,1600.0,93.1883,93.1883,92.8106,92.8203,1600.0
2022-01-27 09:40:00,96.37,96.37,96.33,96.33,800.0,93.3141,93.3141,93.2754,93.2754,800.0
2022-01-27 09:45:00,96.4,96.4,96.4,96.4,400.0,93.3432,93.3432,93.3432,93.3432,400.0
2022-01-27 09:50:00,96.89,96.96,96.87,96.87,4472.0,93.8176,93.8854,93.7983,93.7983,4472.0
2022-01-27 09:55:00,96.76,96.89,96.55,96.89,4012.0,93.6918,93.8176,93.4884,93.8176,4012.0
2022-01-27 10:00:00,96.99,96.99,96.08,96.1,4000.0,93.9145,93.9145,93.0333,93.0527,4000.0
2022-01-27 10:05:00,96.55,96.59,96.45,96.57,3600.0,93.4884,93.5272,93.3916,93.5078,3600.0
2022-01-27 10:10:00,96.43,96.52,96.19,96.19,11448.0,93.3722,93.4594,93.1398,93.1398,11448.0
2022-01-27 10:15:00,96.33,96.37,96.14,96.14,4800.0,93.2754,93.3141,93.0914,93.0914,4800.0
2022-01-27 10:20:00,96.38,96.38,96.17,96.17,2000.0,93.3238,93.3238,93.1205,93.1205,2000.0
2022-01-27 10:25:00,95.78,95.78,95.7,95.7,800.0,92.7428,92.7428,92.6654,92.6654,800.0
2022-01-27 10:30:00,95.55,95.72,95.33,95.72,12944.0,92.5201,92.6847,92.3071,92.6847,12944.0
2022-01-27 10:35:00,95.66,96.04,95.66,95.71,10328.0,92.6267,92.9946,92.6267,92.6751,10328.0
2022-01-27 10:40:00,95.53,95.78,95.53,95.78,3200.0,92.5008,92.7428,92.5008,92.7428,3200.0
2022-01-27 10:45:00,96.16,96.16,95.75,95.94,3376.0,93.1108,93.1108,92.7138,92.8978,3376.0
2022-01-27 10:50:00,96.02,96.02,95.82,95.86,2800.0,92.9752,92.9752,92.7816,92.8203,2800.0
2022-01-27 10:55:00,95.83,96.43,95.83,96.13,6000.0,92.7913,93.3722,92.7913,93.0817,6000.0
2022-01-27 11:00:00,96.44,96.51,96.35,96.4,5600.0,93.3819,93.4497,93.2948,93.3432,5600.0
2022-01-27 11:05:00,96.29,96.46,96.17,96.22,19224.0,93.2367,93.4013,93.1205,93.1689,19224.0
2022-01-27 11:10:00,96.12,96.27,96.11,96.27,2088.0,93.0721,93.2173,93.0624,93.2173,2088.0
2022-01-27 11:15:00,96.18,96.18,95.96,96.0,3200.0,93.1302,93.1302,92.9171,92.9559,3200.0
2022-01-27 11:20:00,95.97,96.03,95.87,96.02,4000.0,92.9268,92.9849,92.83,92.9752,4000.0
2022-01-27 11:25:00,95.77,95.77,95.65,95.74,4456.0,92.7332,92.7332,92.617,92.7041,4456.0
2022-01-27 11:30:00,95.78,95.89,95.76,95.89,6400.0,92.7428,92.8494,92.7235,92.8494,6400.0
2022-01-27 11:35:00,95.99,96.18,95.98,95.99,8060.0,92.9462,93.1302,92.9365,92.9462,8060.0
2022-01-27 11:40:00,96.02,96.18,95.95,95.95,6400.0,92.9752,93.1302,92.9075,92.9075,6400.0
2022-01-27 11:45:00,95.92,96.0,95.84,95.84,6000.0,92.8784,92.9559,92.8009,92.8009,6000.0
2022-01-27 11:50:00,95.8,95.84,95.74,95.84,4000.0,92.7622,92.8009,92.7041,92.8009,4000.0
2022-01-27 11:55:00,95.82,95.87,95.82,95.84,3200.0,92.7816,92.83,92.7816,92.8009,3200.0
2022-01-27 12:00:00,95.71,95.78,95.58,95.67,5264.0,92.6751,92.7428,92.5492,92.6363,5264.0
2022-01-27 12:05:00,95.63,95.68,95.37,95.43,16000.0,92.5976,92.646,92.3458,92.4039,16000.0
2022-01-27 12:10:00,95.46,95.47,95.17,95.27,26184.0,92.433,92.4427,92.1522,92.249,26184.0
2022-01-27 12:15:00,95.21,95.22,94.96,95.06,16472.0,92.1909,92.2006,91.9488,92.0457,16472.0
2022-01-27 12:20:00,95.03,95.11,94.96,95.05,24000.0,92.0166,92.0941,91.9488,92.036,24000.0
2022-01-27 12:25:00,95.08,95.2,95.06,95.14,10260.0,92.065,92.1812,92.0457,92.1231,10260.0
2022-01-27 12:30:00,95.26,95.31,95.03,95.05,13404.0,92.2393,92.2877,92.0166,92.036,13404.0
2022-01-27 12:35:00,95.03,95.11,94.89,95.03,11080.0,92.0166,92.0941,91.8811,92.0166,11080.0
2022-01-27 12:40:00,94.98,95.11,94.96,95.08,7600.0,91.9682,92.0941,91.9488,92.065,7600.0
2022-01-27 12:45:00,95.02,95.09,94.9,95.09,25920.0,92.0069,92.0747,91.8908,92.0747,25920.0
2022-01-27 12:50:00,95.06,95.14,95.01,95.05,16348.0,92.0457,92.1231,91.9973,92.036,16348.0
2022-01-27 12:55:00,95.08,95.18,95.02,95.13,21416.0,92.065,92.1619,92.0069,92.1135,21416.0
2022-01-27 13:00:00,95.11,95.17,94.98,95.04,15200.0,92.0941,92.1522,91.9682,92.0263,15200.0
2022-01-27 13:05:00,95.05,95.05,94.72,94.95,12852.0,92.036,92.036,91.7165,91.9392,12852.0
2022-01-27 13:10:00,94.86,94.86,94.58,94.75,11600.0,91.852,91.852,91.5809,91.7455,11600.0
2022-01-27 13:15:00,94.8,94.85,94.56,94.57,10196.0,91.7939,91.8423,91.5615,91.5712,10196.0
2022-01-27 13:20:00,94.45,94.45,94.25,94.36,5200.0,91.455,91.455,91.2614,91.3679,5200.0
2022-01-27 13:25:00,94.43,94.57,94.31,94.36,16332.0,91.4357,91.5712,91.3195,91.3679,16332.0
2022-01-27 13:30:00,94.36,94.72,94.36,94.68,18416.0,91.3679,91.7165,91.3679,91.6777,18416.0
2022-01-27 13:35:00,94.82,94.82,94.63,94.64,9768.0,91.8133,91.8133,91.6293,91.639,9768.0
2022-01-27 13:40:00,94.62,94.76,94.57,94.67,6800.0,91.6196,91.7552,91.5712,91.668,6800.0
2022-01-27 13:45:00,94.7,94.74,94.54,94.74,7372.0,91.6971,91.7358,91.5422,91.7358,7372.0
2022-01-27 13:50:00,94.7,94.77,94.5,94.55,9464.0,91.6971,91.7649,91.5034,91.5518,9464.0
2022-01-27 13:55:00,94.57,95.07,94.53,94.92,7200.0,91.5712,92.0554,91.5325,91.9101,7200.0
2022-01-27 14:00:00,94.92,95.21,94.92,95.15,6000.0,91.9101,92.1909,91.9101,92.1328,6000.0
2022-01-27 14:05:00,95.12,95.27,95.01,95.04,7996.0,92.1038,92.249,91.9973,92.0263,7996.0
2022-01-27 14:10:00,95.27,95.27,95.0,95.05,9600.0,92.249,92.249,91.9876,92.036,9600.0
2022-01-27 14:15:00,95.0,95.0,94.78,94.78,6524.0,91.9876,91.9876,91.7746,91.7746,6524.0
2022-01-27 14:20:00,94.78,94.81,94.63,94.63,1600.0,91.7746,91.8036,91.6293,91.6293,1600.0
2022-01-27 14:25:00,94.48,94.57,94.46,94.5,5384.0,91.4841,91.5712,91.4647,91.5034,5384.0
2022-01-27 14:30:00,94.53,94.53,94.14,94.14,7200.0,91.5325,91.5325,91.1548,91.1548,7200.0
2022-01-27 14:35:00,94.29,94.58,94.29,94.58,9520.0,91.3001,91.5809,91.3001,91.5809,9520.0
2022-01-27 14:40:00,94.62,94.9,94.58,94.9,68164.0,91.6196,91.8908,91.5809,91.8908,68164.0
2022-01-27 14:45:00,94.81,94.91,94.48,94.58,5600.0,91.8036,91.9004,91.4841,91.5809,5600.0
2022-01-27 14:50:00,94.31,94.39,94.31,94.31,2448.0,91.3195,91.3969,91.3195,91.3195,2448.0
2022-01-27 14:55:00,94.28,94.5,94.18,94.33,5200.0,91.2904,91.5034,91.1936,91.3388,5200.0
2022-01-27 15:00:00,94.37,94.64,94.37,94.51,8004.0,91.3776,91.639,91.3776,91.5131,8004.0
2022-01-27 15:05:00,94.53,94.76,94.53,94.55,7152.0,91.5325,91.7552,91.5325,91.5518,7152.0
2022-01-27 15:10:00,94.66,94.66,94.35,94.42,6000.0,91.6584,91.6584,91.3582,91.426,6000.0
2022-01-27 15:15:00,94.27,94.41,94.13,94.41,4400.0,91.2807,91.4163,91.1452,91.4163,4400.0
2022-01-27 15:20:00,94.47,94.47,94.23,94.46,8428.0,91.4744,91.4744,91.242,91.4647,8428.0
2022-01-27 15:25:00,94.54,94.89,94.5,94.87,12448.0,91.5422,91.8811,91.5034,91.8617,12448.0
2022-01-27 15:30:00,94.87,95.0,94.53,94.61,16088.0,91.8617,91.9876,91.5325,91.6099,16088.0
2022-01-27 15:35:00,94.65,94.74,94.52,94.57,5600.0,91.6487,91.7358,91.5228,91.5712,5600.0
2022-01-27 15:40:00,94.61,95.0,94.61,94.95,8428.0,91.6099,91.9876,91.6099,91.9392,8428.0
2022-01-27 15:45:00,95.03,95.11,94.67,94.74,7200.0,92.0166,92.0941,91.668,91.7358,7200.0
2022-01-27 15:50:00,94.77,94.77,94.51,94.63,20520.0,91.7649,91.7649,91.5131,91.6293,20520.0
2022-01-27 15:55:00,94.6,94.72,94.42,94.43,68416.0,91.6003,91.7165,91.426,91.4357,68416.0
2022-01-28 09:30:00,94.17,94.5,93.79,93.93,19116.0,91.1839,91.5034,90.8159,90.9515,19116.0
2022-01-28 09:35:00,94.03,94.15,93.67,94.15,9356.0,91.0483,91.1645,90.6998,91.1645,9356.0
2022-01-28 09:40:00,94.3,94.3,93.75,93.76,5600.0,91.3098,91.3098,90.7772,90.7869,5600.0
2022-01-28 09:45:00,93.7,93.82,93.5,93.66,9800.0,90.7288,90.845,90.5351,90.6901,9800.0
2022-01-28 09:50:00,93.88,94.13,93.38,93.38,11236.0,90.9031,91.1452,90.4189,90.4189,11236.0
2022-01-28 09:55:00,93.42,93.75,93.42,93.72,10000.0,90.4577,90.7772,90.4577,90.7482,10000.0
2022-01-28 10:00:00,93.43,93.53,93.21,93.53,3200.0,90.4674,90.5642,90.2543,90.5642,3200.0
2022-01-28 10:05:00,93.58,93.91,93.58,93.91,16608.0,90.6126,90.9321,90.6126,90.9321,16608.0
2022-01-28 10:10:00,93.93,93.97,93.88,93.97,4000.0,90.9515,90.9902,90.9031,90.9902,4000.0
2022-01-28 10:15:00,94.06,94.44,94.06,94.44,6000.0,91.0774,91.4453,91.0774,91.4453,6000.0
2022-01-28 10:20:00,94.54,94.67,94.45,94.49,4400.0,91.5422,91.668,91.455,91.4938,4400.0
2022-01-28 10:25:00,94.33,94.4,94.14,94.37,7628.0,91.3388,91.4066,91.1548,91.3776,7628.0
2022-01-28 10:30:00,94.28,94.39,93.81,93.81,7200.0,91.2904,91.3969,90.8353,90.8353,7200.0
2022-01-28 10:35:00,94.1,94.1,94.1,94.1,400.0,91.1161,91.1161,91.1161,91.1161,400.0
2022-01-28 10:40:00,94.1,94.1,93.84,93.84,4000.0,91.1161,91.1161,90.8644,90.8644,4000.0
2022-01-28 10:45:00,93.92,94.42,93.84,94.42,4800.0,90.9418,91.426,90.8644,91.426,4800.0
2022-01-28 10:50:00,94.48,94.6,94.47,94.6,7200.0,91.4841,91.6003,91.4744,91.6003,7200.0
2022-01-28 10:55:00,94.56,94.56,94.25,94.5,9240.0,91.5615,91.5615,91.2614,91.5034,9240.0
2022-01-28 11:00:00,94.6,94.61,94.46,94.46,5600.0,91.6003,91.6099,91.4647,91.4647,5600.0
2022-01-28 11:05:00,94.2,94.33,94.2,94.33,4400.0,91.2129,91.3388,91.2129,91.3388,4400.0
2022-01-28 11:10:00,94.47,94.57,94.44,94.57,4800.0,91.4744,91.5712,91.4453,91.5712,4800.0
2022-01-28 11:15:00,94.67,94.85,94.67,94.82,2800.0,91.668,91.8423,91.668,91.8133,2800.0
2022-01-28 11:20:00,94.74,94.74,94.52,94.6,6800.0,91.7358,91.7358,91.5228,91.6003,6800.0
2022-01-28 11:25:00,94.61,94.84,94.61,94.77,11120.0,91.6099,91.8327,91.6099,91.7649,11120.0
2022-01-28 11:30:00,94.8,94.84,94.69,94.79,9376.0,91.7939,91.8327,91.6874,91.7842,9376.0
2022-01-28 11:35:00,94.79,94.97,94.75,94.79,5632.0,91.7842,91.9585,91.7455,91.7842,5632.0
2022-01-28 11:40:00,94.74,94.99,94.74,94.92,5200.0,91.7358,91.9779,91.7358,91.9101,5200.0
2022-01-28 11:45:00,94.94,94.94,94.8,94.8,4400.0,91.9295,91.9295,91.7939,91.7939,4400.0
2022-01-28 11:50:00,94.8,95.15,94.8,95.15,23440.0,91.7939,92.1328,91.7939,92.1328,23440.0
2022-01-28 11:55:00,95.26,95.3,95.26,95.3,2320.0,92.2393,92.2781,92.2393,92.2781,2320.0
2022-01-28 12:00:00,95.38,95.38,95.19,95.31,3792.0,92.3555,92.3555,92.1716,92.2877,3792.0
2022-01-28 12:05:00,95.33,95.33,95.33,95.33,1600.0,92.3071,92.3071,92.3071,92.3071,1600.0
2022-01-28 12:10:00,95.28,95.28,95.11,95.11,3200.0,92.2587,92.2587,92.0941,92.0941,3200.0
2022-01-28 12:15:00,95.17,95.38,95.1,95.3,10412.0,92.1522,92.3555,92.0844,92.2781,10412.0
2022-01-28 12:20:00,95.32,95.32,94.97,95.0,8400.0,92.2974,92.2974,91.9585,91.9876,8400.0
2022-01-28 12:25:00,94.99,95.11,94.93,95.06,16000.0,91.9779,92.0941,91.9198,92.0457,16000.0
2022-01-28 12:30:00,95.01,95.12,94.98,94.98,21520.0,91.9973,92.1038,91.9682,91.9682,21520.0
2022-01-28 12:35:00,95.0,95.11,94.93,94.97,13200.0,91.9876,92.0941,91.9198,91.9585,13200.0
2022-01-28 12:40:00,95.0,95.08,94.95,95.05,11916.0,91.9876,92.065,91.9392,92.036,11916.0
2022-01-28 12:45:00,95.05,95.08,94.71,94.77,24000.0,92.036,92.065,91.7068,91.7649,24000.0
2022-01-28 12:50:00,94.7,94.74,94.56,94.65,20496.0,91.6971,91.7358,91.5615,91.6487,20496.0
2022-01-28 12:55:00,94.62,94.67,94.4,94.4,34672.0,91.6196,91.668,91.4066,91.4066,34672.0
2022-01-28 13:00:00,94.44,94.86,94.44,94.83,8500.0,91.4453,91.852,91.4453,91.823,8500.0
2022-01-28 13:05:00,94.86,95.03,94.85,95.03,8800.0,91.852,92.0166,91.8423,92.0166,8800.0
2022-01-28 13:10:00,94.92,94.94,94.83,94.91,7600.0,91.9101,91.9295,91.823,91.9004,7600.0
2022-01-28 13:15:00,94.94,95.01,94.82,94.95,6900.0,91.9295,91.9973,91.8133,91.9392,6900.0
2022-01-28 13:20:00,94.78,94.85,94.69,94.79,7200.0,91.7746,91.8423,91.6874,91.7842,7200.0
2022-01-28 13:25:00,94.8,94.91,94.69,94.83,46000.0,91.7939,91.9004,91.6874,91.823,46000.0
2022-01-28 13:30:00,94.98,95.19,94.98,95.16,2100.0,91.9682,92.1716,91.9682,92.1425,2100.0
2022-01-28 13:35:00,95.18,95.33,95.07,95.23,5600.0,92.1619,92.3071,92.0554,92.2103,5600.0
2022-01-28 13:40:00,95.1,95.1,95.07,95.1,2000.0,92.0844,92.0844,92.0554,92.0844,2000.0
2022-01-28 13:45:00,95.17,95.18,95.0,95.06,7044.0,92.1522,92.1619,91.9876,92.0457,7044.0
2022-01-28 13:50:00,95.05,95.22,95.04,95.22,3936.0,92.036,92.2006,92.0263,92.2006,3936.0
2022-01-28 13:55:00,95.2,95.22,95.08,95.17,11612.0,92.1812,92.2006,92.065,92.1522,11612.0
2022-01-28 14:00:00,95.13,95.23,94.95,95.03,28400.0,92.1135,92.2103,91.9392,92.0166,28400.0
2022-01-28 14:05:00,95.0,95.07,94.85,94.88,6400.0,91.9876,92.0554,91.8423,91.8714,6400.0
2022-01-28 14:10:00,94.91,94.91,94.78,94.8,3200.0,91.9004,91.9004,91.7746,91.7939,3200.0
2022-01-28 14:15:00,94.75,94.76,94.65,94.74,12752.0,91.7455,91.7552,91.6487,91.7358,12752.0
2022-01-28 14:20:00,94.67,94.67,94.45,94.45,11232.0,91.668,91.668,91.455,91.455,11232.0
2022-01-28 14:25:00,94.4,94.42,94.29,94.29,8000.0,91.4066,91.426,91.3001,91.3001,8000.0
2022-01-28 14:30:00,94.21,94.5,94.2,94.23,22996.0,91.2226,91.5034,91.2129,91.242,22996.0
2022-01-28 14:35:00,94.33,94.49,94.25,94.41,12060.0,91.3388,91.4938,91.2614,91.4163,12060.0
2022-01-28 14:40:00,94.5,94.85,94.43,94.85,6768.0,91.5034,91.8423,91.4357,91.8423,6768.0
2022-01-28 14:45:00,94.77,94.96,94.73,94.96,4400.0,91.7649,91.9488,91.7261,91.9488,4400.0
2022-01-28 14:50:00,94.95,95.0,94.8,94.92,20800.0,91.9392,91.9876,91.7939,91.9101,20800.0
2022-01-28 14:55:00,95.06,95.24,95.04,95.24,6356.0,92.0457,92.22,92.0263,92.22,6356.0
2022-01-28 15:00:00,95.31,95.4,95.23,95.38,4800.0,92.2877,92.3749,92.2103,92.3555,4800.0
2022-01-28 15:05:00,95.39,95.51,95.39,95.44,4400.0,92.3652,92.4814,92.3652,92.4136,4400.0
2022-01-28 15:10:00,95.43,95.6,95.43,95.53,20112.0,92.4039,92.5686,92.4039,92.5008,20112.0
2022-01-28 15:15:00,95.6,95.6,95.42,95.47,10800.0,92.5686,92.5686,92.3943,92.4427,10800.0
2022-01-28 15:20:00,95.42,95.64,95.42,95.63,6800.0,92.3943,92.6073,92.3943,92.5976,6800.0
2022-01-28 15:25:00,95.64,95.67,95.48,95.55,14000.0,92.6073,92.6363,92.4524,92.5201,14000.0
2022-01-28 15:30:00,95.45,95.85,95.34,95.81,27456.0,92.4233,92.8106,92.3168,92.7719,27456.0
2022-01-28 15:35:00,95.78,95.94,95.7,95.89,18000.0,92.7428,92.8978,92.6654,92.8494,18000.0
2022-01-28 15:40:00,95.83,95.98,95.83,95.95,7600.0,92.7913,92.9365,92.7913,92.9075,7600.0
2022-01-28 15:45:00,95.94,96.18,95.85,96.18,16880.0,92.8978,93.1302,92.8106,93.1302,16880.0
2022-01-28 15:50:00,96.37,96.53,96.09,96.42,51716.0,93.3141,93.4691,93.043,93.3626,51716.0
2022-01-28 15:55:00,96.43,96.63,96.34,96.57,77256.0,93.3722,93.5659,93.2851,93.5078,77256.0
2022-01-31 09:30:00,96.22,96.54,96.0,96.27,21836.0,93.1689,93.4787,92.9559,93.2173,21836.0
2022-01-31 09:35:00,96.44,96.87,96.39,96.46,8400.0,93.3819,93.7983,93.3335,93.4013,8400.0
2022-01-31 09:40:00,96.65,96.74,96.48,96.49,6264.0,93.5853,93.6724,93.4206,93.4303,6264.0
2022-01-31 09:45:00,96.83,96.87,96.39,96.68,11600.0,93.7596,93.7983,93.3335,93.6143,11600.0
2022-01-31 09:50:00,96.82,97.14,96.66,96.97,2212.0,93.7499,94.0597,93.5949,93.8951,2212.0
2022-01-31 09:55:00,96.97,96.97,96.84,96.91,7600.0,93.8951,93.8951,93.7692,93.837,7600.0
2022-01-31 10:00:00,96.84,97.06,96.79,96.84,10900.0,93.7692,93.9823,93.7208,93.7692,10900.0
2022-01-31 10:05:00,96.83,97.07,96.63,97.07,11200.0,93.7596,93.9919,93.5659,93.9919,11200.0
2022-01-31 10:10:00,97.08,97.08,96.85,96.88,13600.0,94.0016,94.0016,93.7789,93.808,13600.0
2022-01-31 10:15:00,97.05,97.05,96.7,96.92,10000.0,93.9726,93.9726,93.6337,93.8467,10000.0
2022-01-31 10:20:00,96.88,97.13,96.88,97.03,6184.0,93.808,94.05,93.808,93.9532,6184.0
2022-01-31 10:25:00,97.17,97.17,96.76,96.76,12784.0,94.0888,94.0888,93.6918,93.6918,12784.0
2022-01-31 10:30:00,96.87,97.18,96.87,97.18,3752.0,93.7983,94.0985,93.7983,94.0985,3752.0
2022-01-31 10:35:00,97.14,97.34,97.13,97.26,4400.0,94.0597,94.2534,94.05,94.1759,4400.0
2022-01-31 10:40:00,97.35,97.41,97.26,97.29,6800.0,94.2631,94.3212,94.1759,94.205,6800.0
2022-01-31 10:45:00,97.32,97.32,97.11,97.23,7732.0,94.234,94.234,94.0307,94.1469,7732.0
2022-01-31 10:50:00,97.25,97.66,97.24,97.57,12656.0,94.1662,94.5632,94.1565,94.4761,12656.0
2022-01-31 10:55:00,97.6,97.6,97.14,97.23,8000.0,94.5051,94.5051,94.0597,94.1469,8000.0
2022-01-31 11:00:00,97.32,97.32,97.23,97.23,8800.0,94.234,94.234,94.1469,94.1469,8800.0
2022-01-31 11:05:00,97.23,97.28,97.03,97.13,8800.0,94.1469,94.1953,93.9532,94.05,8800.0
2022-01-31 11:10:00,96.98,97.14,96.94,97.09,8800.0,93.9048,94.0597,93.8661,94.0113,8800.0
2022-01-31 11:15:00,97.05,97.05,96.96,96.99,5276.0,93.9726,93.9726,93.8854,93.9145,5276.0
2022-01-31 11:20:00,97.01,97.05,96.89,96.89,9780.0,93.9338,93.9726,93.8176,93.8176,9780.0
2022-01-31 11:25:00,97.0,97.05,96.98,97.02,4708.0,93.9242,93.9726,93.9048,93.9435,4708.0
2022-01-31 11:30:00,96.99,97.08,96.92,97.05,12040.0,93.9145,94.0016,93.8467,93.9726,12040.0
2022-01-31 11:35:00,97.08,97.08,96.98,97.03,8816.0,94.0016,94.0016,93.9048,93.9532,8816.0
2022-01-31 11:40:00,97.09,97.19,97.09,97.17,4000.0,94.0113,94.1081,94.0113,94.0888,4000.0
2022-01-31 11:45:00,97.11,97.18,96.95,97.01,26048.0,94.0307,94.0985,93.8757,93.9338,26048.0
2022-01-31 11:50:00,97.05,97.38,97.01,97.38,12000.0,93.9726,94.2921,93.9338,94.2921,12000.0
2022-01-31 11:55:00,97.38,97.63,97.38,97.58,8000.0,94.2921,94.5342,94.2921,94.4858,8000.0
2022-01-31 12:00:00,97.62,97.62,97.34,97.35,6008.0,94.5245,94.5245,94.2534,94.2631,6008.0
2022-01-31 12:05:00,97.42,97.45,97.19,97.19,10884.0,94.3308,94.3599,94.1081,94.1081,10884.0
2022-01-31 12:10:00,97.29,97.31,97.2,97.2,7360.0,94.205,94.2243,94.1178,94.1178,7360.0
2022-01-31 12:15:00,97.27,97.44,97.27,97.41,1612.0,94.1856,94.3502,94.1856,94.3212,1612.0
2022-01-31 12:20:00,97.54,97.59,97.35,97.37,13636.0,94.447,94.4955,94.2631,94.2824,13636.0
2022-01-31 12:25:00,97.42,97.53,97.36,97.51,12128.0,94.3308,94.4374,94.2727,94.418,12128.0
2022-01-31 12:30:00,97.5,97.5,97.16,97.16,13200.0,94.4083,94.4083,94.0791,94.0791,13200.0
2022-01-31 12:35:00,97.15,97.39,97.15,97.34,5600.0,94.0694,94.3018,94.0694,94.2534,5600.0
2022-01-31 12:40:00,97.38,97.38,97.28,97.28,4000.0,94.2921,94.2921,94.1953,94.1953,4000.0
2022-01-31 12:45:00,97.36,97.42,97.28,97.32,26340.0,94.2727,94.3308,94.1953,94.234,26340.0
2022-01-31 12:50:00,97.32,97.41,97.32,97.38,7220.0,94.234,94.3212,94.234,94.2921,7220.0
2022-01-31 12:55:00,97.39,97.39,97.29,97.33,6440.0,94.3018,94.3018,94.205,94.2437,6440.0
2022-01-31 13:00:00,97.32,97.33,97.14,97.19,10840.0,94.234,94.2437,94.0597,94.1081,10840.0
2022-01-31 13:05:00,97.27,97.35,97.27,97.27,4000.0,94.1856,94.2631,94.1856,94.1856,4000.0
2022-01-31 13:10:00,97.32,97.36,97.25,97.31,7200.0,94.234,94.2727,94.1662,94.2243,7200.0
2022-01-31 13:15:00,97.31,97.31,97.13,97.28,6000.0,94.2243,94.2243,94.05,94.1953,6000.0
2022-01-31 13:20:00,97.3,97.37,97.24,97.33,5200.0,94.2146,94.2824,94.1565,94.2437,5200.0
2022-01-31 13:25:00,97.31,97.36,97.18,97.29,11200.0,94.2243,94.2727,94.0985,94.205,11200.0
2022-01-31 13:30:00,97.24,97.32,97.24,97.32,4508.0,94.1565,94.234,94.1565,94.234,4508.0
2022-01-31 13:35:00,97.32,97.46,97.27,97.42,10400.0,94.234,94.3696,94.1856,94.3308,10400.0
2022-01-31 13:40:00,97.38,97.47,97.27,97.29,8940.0,94.2921,94.3793,94.1856,94.205,8940.0
2022-01-31 13:45:00,97.35,97.35,97.28,97.28,4800.0,94.2631,94.2631,94.1953,94.1953,4800.0
2022-01-31 13:50:00,97.27,97.29,97.14,97.14,7884.0,94.1856,94.205,94.0597,94.0597,7884.0
2022-01-31 13:55:00,97.08,97.15,97.07,97.15,10500.0,94.0016,94.0694,93.9919,94.0694,10500.0
2022-01-31 14:00:00,97.19,97.32,97.19,97.32,5600.0,94.1081,94.234,94.1081,94.234,5600.0
2022-01-31 14:05:00,97.32,97.43,97.32,97.43,3600.0,94.234,94.3405,94.234,94.3405,3600.0
2022-01-31 14:10:00,97.42,97.43,97.32,97.34,9516.0,94.3308,94.3405,94.234,94.2534,9516.0
2022-01-31 14:15:00,97.3,97.36,97.3,97.31,6800.0,94.2146,94.2727,94.2146,94.2243,6800.0
2022-01-31 14:20:00,97.27,97.38,97.22,97.35,35524.0,94.1856,94.2921,94.1372,94.2631,35524.0
2022-01-31 14:25:00,97.3,97.47,97.3,97.4,9200.0,94.2146,94.3793,94.2146,94.3115,9200.0
2022-01-31 14:30:00,97.41,97.41,97.36,97.37,37676.0,94.3212,94.3212,94.2727,94.2824,37676.0
2022-01-31 14:35:00,97.38,97.4,97.29,97.38,71144.0,94.2921,94.3115,94.205,94.2921,71144.0
2022-01-31 14:40:00,97.33,97.37,97.29,97.36,3600.0,94.2437,94.2824,94.205,94.2727,3600.0
2022-01-31 14:45:00,97.33,97.39,97.33,97.37,15132.0,94.2437,94.3018,94.2437,94.2824,15132.0
2022-01-31 14:50:00,97.4,97.4,97.18,97.18,21260.0,94.3115,94.3115,94.0985,94.0985,21260.0
2022-01-31 14:55:00,97.23,97.29,97.13,97.21,6400.0,94.1469,94.205,94.05,94.1275,6400.0
2022-01-31 15:00:00,97.24,97.29,97.21,97.22,10800.0,94.1565,94.205,94.1275,94.1372,10800.0
2022-01-31 15:05:00,97.27,97.27,96.92,97.03,14396.0,94.1856,94.1856,93.8467,93.9532,14396.0
2022-01-31 15:10:00,96.99,97.01,96.8,96.81,13724.0,93.9145,93.9338,93.7305,93.7402,13724.0
2022-01-31 15:15:00,96.76,96.85,96.71,96.75,17500.0,93.6918,93.7789,93.6434,93.6821,17500.0
2022-01-31 15:20:00,96.8,97.1,96.76,97.07,8800.0,93.7305,94.021,93.6918,93.9919,8800.0
2022-01-31 15:25:00,97.04,97.09,96.99,97.08,14400.0,93.9629,94.0113,93.9145,94.0016,14400.0
2022-01-31 15:30:00,97.0,97.24,96.9,97.2,18132.0,93.9242,94.1565,93.8273,94.1178,18132.0
2022-01-31 15:35:00,97.27,97.33,97.08,97.21,18000.0,94.1856,94.2437,94.0016,94.1275,18000.0
2022-01-31 15:40:00,97.35,97.35,97.23,97.23,17600.0,94.2631,94.2631,94.1469,94.1469,17600.0
2022-01-31 15:45:00,97.3,97.45,97.21,97.41,14164.0,94.2146,94.3599,94.1275,94.3212,14164.0
2022-01-31 15:50:00,97.47,98.03,97.46,97.83,57832.0,94.3793,94.9215,94.3696,94.7278,57832.0
2022-01-31 15:55:00,97.9,97.98,97.78,97.88,164588.0,94.7956,94.8731,94.6794,94.7763,164588.0
2022-02-01 09:30:00,97.65,97.88,97.65,97.83,30176.0,94.5535,94.7763,94.5535,94.7278,30176.0
2022-02-01 09:35:00,97.82,98.33,97.5,97.75,13200.0,94.7182,95.212,94.4083,94.6504,13200.0
2022-02-01 09:40:00,97.5,97.62,97.2,97.33,5020.0,94.4083,94.5245,94.1178,94.2437,5020.0
2022-02-01 09:45:00,97.34,97.37,97.03,97.19,7116.0,94.2534,94.2824,93.9532,94.1081,7116.0
2022-02-01 09:50:00,97.31,97.63,96.88,96.91,13120.0,94.2243,94.5342,93.808,93.837,13120.0
2022-02-01 09:55:00,97.06,97.27,96.89,96.94,13196.0,93.9823,94.1856,93.8176,93.8661,13196.0
2022-02-01 10:00:00,96.91,96.91,96.37,96.37,5200.0,93.837,93.837,93.3141,93.3141,5200.0
2022-02-01 10:05:00,96.15,96.36,96.15,96.32,14884.0,93.1011,93.3045,93.1011,93.2657,14884.0
2022-02-01 10:10:00,96.23,96.39,96.18,96.18,5600.0,93.1786,93.3335,93.1302,93.1302,5600.0
2022-02-01 10:15:00,96.27,96.27,96.04,96.04,3312.0,93.2173,93.2173,92.9946,92.9946,3312.0
2022-02-01 10:20:00,96.0,96.33,96.0,96.12,16000.0,92.9559,93.2754,92.9559,93.0721,16000.0
2022-02-01 10:25:00,96.25,96.25,96.0,96.0,16828.0,93.1979,93.1979,92.9559,92.9559,16828.0
2022-02-01 10:30:00,95.98,96.3,95.98,96.08,23556.0,92.9365,93.2464,92.9365,93.0333,23556.0
2022-02-01 10:35:00,96.12,96.13,96.05,96.05,1200.0,93.0721,93.0817,93.0043,93.0043,1200.0
2022-02-01 10:40:00,96.04,96.04,95.76,95.76,4040.0,92.9946,92.9946,92.7235,92.7235,4040.0
2022-02-01 10:45:00,95.88,95.89,95.67,95.79,4072.0,92.8397,92.8494,92.6363,92.7525,4072.0
2022-02-01 10:50:00,95.68,95.86,95.68,95.86,3052.0,92.646,92.8203,92.646,92.8203,3052.0
2022-02-01 10:55:00,96.27,96.34,96.16,96.29,8400.0,93.2173,93.2851,93.1108,93.2367,8400.0
2022-02-01 11:00:00,96.36,96.47,96.33,96.35,6400.0,93.3045,93.411,93.2754,93.2948,6400.0
2022-02-01 11:05:00,96.36,96.36,96.28,96.28,4824.0,93.3045,93.3045,93.227,93.227,4824.0
2022-02-01 11:10:00,96.2,96.27,96.11,96.24,7376.0,93.1495,93.2173,93.0624,93.1883,7376.0
2022-02-01 11:15:00,96.23,96.33,96.16,96.28,6600.0,93.1786,93.2754,93.1108,93.227,6600.0
2022-02-01 11:20:00,96.31,96.33,96.1,96.1,8600.0,93.256,93.2754,93.0527,93.0527,8600.0
2022-02-01 11:25:00,96.06,96.09,96.06,96.08,2528.0,93.014,93.043,93.014,93.0333,2528.0
2022-02-01 11:30:00,96.02,96.02,95.81,95.98,9284.0,92.9752,92.9752,92.7719,92.9365,9284.0
2022-02-01 11:35:00,95.95,96.07,95.87,95.93,10420.0,92.9075,93.0237,92.83,92.8881,10420.0
2022-02-01 11:40:00,95.96,96.25,95.92,96.07,8408.0,92.9171,93.1979,92.8784,93.0237,8408.0
2022-02-01 11:45:00,96.14,96.19,96.08,96.14,3200.0,93.0914,93.1398,93.0333,93.0914,3200.0
2022-02-01 11:50:00,96.11,96.18,96.07,96.08,2800.0,93.0624,93.1302,93.0237,93.0333,2800.0
2022-02-01 11:55:00,96.08,96.17,96.0,96.17,8128.0,93.0333,93.1205,92.9559,93.1205,8128.0
2022-02-01 12:00:00,96.3,96.36,96.17,96.26,11328.0,93.2464,93.3045,93.1205,93.2076,11328.0
2022-02-01 12:05:00,96.17,96.17,95.96,95.96,7200.0,93.1205,93.1205,92.9171,92.9171,7200.0
2022-02-01 12:10:00,95.9,95.95,95.83,95.84,5600.0,92.859,92.9075,92.7913,92.8009,5600.0
2022-02-01 12:15:00,95.89,96.08,95.89,96.05,4400.0,92.8494,93.0333,92.8494,93.0043,4400.0
2022-02-01 12:20:00,96.1,96.13,95.97,96.13,7200.0,93.0527,93.0817,92.9268,93.0817,7200.0
2022-02-01 12:25:00,96.13,96.13,95.78,95.86,25580.0,93.0817,93.0817,92.7428,92.8203,25580.0
2022-02-01 12:30:00,95.88,95.88,95.62,95.77,13496.0,92.8397,92.8397,92.5879,92.7332,13496.0
2022-02-01 12:35:00,95.82,95.95,95.77,95.86,4800.0,92.7816,92.9075,92.7332,92.8203,4800.0
2022-02-01 12:40:00,96.03,96.05,95.97,96.05,6468.0,92.9849,93.0043,92.9268,93.0043,6468.0
2022-02-01 12:45:00,95.97,95.97,95.86,95.91,3200.0,92.9268,92.9268,92.8203,92.8687,3200.0
2022-02-01 12:50:00,95.94,96.01,95.9,95.9,8180.0,92.8978,92.9656,92.859,92.859,8180.0
2022-02-01 12:55:00,95.9,96.22,95.9,96.22,6468.0,92.859,93.1689,92.859,93.1689,6468.0
2022-02-01 13:00:00,96.28,96.28,96.17,96.2,3600.0,93.227,93.227,93.1205,93.1495,3600.0
2022-02-01 13:05:00,96.17,96.17,96.05,96.06,6856.0,93.1205,93.1205,93.0043,93.014,6856.0
2022-02-01 13:10:00,96.07,96.12,96.03,96.05,7600.0,93.0237,93.0721,92.9849,93.0043,7600.0
2022-02-01 13:15:00,95.91,96.06,95.91,96.03,6464.0,92.8687,93.014,92.8687,92.9849,6464.0
2022-02-01 13:20:00,96.02,96.05,95.94,96.05,10400.0,92.9752,93.0043,92.8978,93.0043,10400.0
2022-02-01 13:25:00,96.05,96.15,96.05,96.15,3600.0,93.0043,93.1011,93.0043,93.1011,3600.0
2022-02-01 13:30:00,96.18,96.23,96.14,96.21,13248.0,93.1302,93.1786,93.0914,93.1592,13248.0
2022-02-01 13:35:00,96.13,96.2,95.97,96.2,6816.0,93.0817,93.1495,92.9268,93.1495,6816.0
2022-02-01 13:40:00,96.22,96.35,96.2,96.33,3200.0,93.1689,93.2948,93.1495,93.2754,3200.0
2022-02-01 13:45:00,96.37,96.39,96.21,96.25,11980.0,93.3141,93.3335,93.1592,93.1979,11980.0
2022-02-01 13:50:00,96.23,96.27,96.2,96.27,13184.0,93.1786,93.2173,93.1495,93.2173,13184.0
2022-02-01 13:55:00,96.17,96.29,96.13,96.25,6312.0,93.1205,93.2367,93.0817,93.1979,6312.0
2022-02-01 14:00:00,96.24,96.29,96.21,96.26,9848.0,93.1883,93.2367,93.1592,93.2076,9848.0
2022-02-01 14:05:00,96.26,96.32,96.23,96.27,32476.0,93.2076,93.2657,93.1786,93.2173,32476.0
2022-02-01 14:10:00,96.25,96.39,96.24,96.29,73564.0,93.1979,93.3335,93.1883,93.2367,73564.0
2022-02-01 14:15:00,96.44,96.51,96.37,96.51,10516.0,93.3819,93.4497,93.3141,93.4497,10516.0
2022-02-01 14:20:00,96.39,96.45,96.34,96.37,13888.0,93.3335,93.3916,93.2851,93.3141,13888.0
2022-02-01 14:25:00,96.31,96.36,96.29,96.36,6772.0,93.256,93.3045,93.2367,93.3045,6772.0
2022-02-01 14:30:00,96.5,96.54,96.41,96.5,14804.0,93.44,93.4787,93.3529,93.44,14804.0
2022-02-01 14:35:00,96.51,96.51,96.42,96.44,8448.0,93.4497,93.4497,93.3626,93.3819,8448.0
2022-02-01 14:40:00,96.45,96.5,96.4,96.41,10188.0,93.3916,93.44,93.3432,93.3529,10188.0
2022-02-01 14:45:00,96.5,96.5,96.4,96.45,20352.0,93.44,93.44,93.3432,93.3916,20352.0
2022-02-01 14:50:00,96.41,96.45,96.34,96.34,11476.0,93.3529,93.3916,93.2851,93.2851,11476.0
2022-02-01 14:55:00,96.36,96.43,96.3,96.4,11200.0,93.3045,93.3722,93.2464,93.3432,11200.0
2022-02-01 15:00:00,96.39,96.52,96.26,96.42,30776.0,93.3335,93.4594,93.2076,93.3626,30776.0
2022-02-01 15:05:00,96.42,96.5,96.38,96.5,36372.0,93.3626,93.44,93.3238,93.44,36372.0
2022-02-01 15:10:00,96.48,96.63,96.46,96.54,32532.0,93.4206,93.5659,93.4013,93.4787,32532.0
2022-02-01 15:15:00,96.55,96.64,96.52,96.61,27196.0,93.4884,93.5756,93.4594,93.5465,27196.0
2022-02-01 15:20:00,96.61,96.85,96.61,96.83,4576.0,93.5465,93.7789,93.5465,93.7596,4576.0
2022-02-01 15:25:00,96.84,96.93,96.7,96.87,12000.0,93.7692,93.8564,93.6337,93.7983,12000.0
2022-02-01 15:30:00,96.92,96.97,96.89,96.94,6000.0,93.8467,93.8951,93.8176,93.8661,6000.0
2022-02-01 15:35:00,96.92,96.92,96.55,96.64,43908.0,93.8467,93.8467,93.4884,93.5756,43908.0
2022-02-01 15:40:00,96.62,96.96,96.58,96.94,24900.0,93.5562,93.8854,93.5175,93.8661,24900.0
2022-02-01 15:45:00,96.92,97.25,96.9,97.25,17100.0,93.8467,94.1662,93.8273,94.1662,17100.0
2022-02-01 15:50:00,97.29,97.29,96.81,96.96,46516.0,94.205,94.205,93.7402,93.8854,46516.0
2022-02-01 15:55:00,96.92,96.99,96.79,96.88,108288.0,93.8467,93.9145,93.7208,93.808,108288.0
2022-02-02 09:30:00,97.07,98.1,97.01,97.93,37736.0,93.9919,94.9893,93.9338,94.8247,37736.0
2022-02-02 09:35:00,97.92,97.93,97.26,97.75,6640.0,94.815,94.8247,94.1759,94.6504,6640.0
2022-02-02 09:40:00,97.36,97.57,97.27,97.57,2800.0,94.2727,94.4761,94.1856,94.4761,2800.0
2022-02-02 09:45:00,97.55,97.55,97.28,97.49,4400.0,94.4567,94.4567,94.1953,94.3986,4400.0
2022-02-02 09:50:00,97.28,97.58,97.25,97.5,9856.0,94.1953,94.4858,94.1662,94.4083,9856.0
2022-02-02 09:55:00,97.56,97.56,97.34,97.34,800.0,94.4664,94.4664,94.2534,94.2534,800.0
2022-02-02 10:00:00,97.61,97.82,97.49,97.5,10680.0,94.5148,94.7182,94.3986,94.4083,10680.0
2022-02-02 10:05:00,97.36,97.63,97.2,97.62,11200.0,94.2727,94.5342,94.1178,94.5245,11200.0
2022-02-02 10:10:00,97.53,97.58,97.27,97.31,8872.0,94.4374,94.4858,94.1856,94.2243,8872.0
2022-02-02 10:15:00,97.14,97.43,97.08,97.43,9360.0,94.0597,94.3405,94.0016,94.3405,9360.0
2022-02-02 10:20:00,97.38,97.42,97.28,97.3,6000.0,94.2921,94.3308,94.1953,94.2146,6000.0
2022-02-02 10:25:00,97.34,97.34,97.27,97.28,2000.0,94.2534,94.2534,94.1856,94.1953,2000.0
2022-02-02 10:30:00,97.42,97.44,97.27,97.36,3200.0,94.3308,94.3502,94.1856,94.2727,3200.0
2022-02-02 10:35:00,97.37,97.81,97.3,97.62,8100.0,94.2824,94.7085,94.2146,94.5245,8100.0
2022-02-02 10:40:00,97.64,97.86,97.64,97.76,15200.0,94.5439,94.7569,94.5439,94.6601,15200.0
2022-02-02 10:45:00,97.78,97.81,97.66,97.8,8500.0,94.6794,94.7085,94.5632,94.6988,8500.0
2022-02-02 10:50:00,97.78,97.82,97.6,97.6,6000.0,94.6794,94.7182,94.5051,94.5051,6000.0
2022-02-02 10:55:00,97.75,97.81,97.7,97.7,3276.0,94.6504,94.7085,94.602,94.602,3276.0
2022-02-02 11:00:00,97.75,97.76,97.64,97.66,6000.0,94.6504,94.6601,94.5439,94.5632,6000.0
2022-02-02 11:05:00,97.72,97.75,97.64,97.64,8500.0,94.6213,94.6504,94.5439,94.5439,8500.0
2022-02-02 11:10:00,97.6,97.76,97.6,97.64,8092.0,94.5051,94.6601,94.5051,94.5439,8092.0
2022-02-02 11:15:00,97.67,97.8,97.67,97.78,8000.0,94.5729,94.6988,94.5729,94.6794,8000.0
2022-02-02 11:20:00,97.75,97.85,97.74,97.81,12688.0,94.6504,94.7472,94.6407,94.7085,12688.0
2022-02-02 11:25:00,97.76,98.0,97.74,97.92,8756.0,94.6601,94.8925,94.6407,94.815,8756.0
2022-02-02 11:30:00,97.83,97.84,97.81,97.84,1600.0,94.7278,94.7375,94.7085,94.7375,1600.0
2022-02-02 11:35:00,97.8,97.8,97.67,97.8,2000.0,94.6988,94.6988,94.5729,94.6988,2000.0
2022-02-02 11:40:00,97.83,97.84,97.75,97.84,2000.0,94.7278,94.7375,94.6504,94.7375,2000.0
2022-02-02 11:45:00,97.8,97.99,97.8,97.85,5996.0,94.6988,94.8828,94.6988,94.7472,5996.0
2022-02-02 11:50:00,97.88,97.88,97.79,97.81,9760.0,94.7763,94.7763,94.6891,94.7085,9760.0
2022-02-02 11:55:00,97.71,97.79,97.64,97.69,3604.0,94.6116,94.6891,94.5439,94.5923,3604.0
2022-02-02 12:00:00,97.73,97.73,97.63,97.71,2200.0,94.631,94.631,94.5342,94.6116,2200.0
2022-02-02 12:05:00,97.75,97.94,97.75,97.93,4672.0,94.6504,94.8344,94.6504,94.8247,4672.0
2022-02-02 12:10:00,97.9,97.9,97.81,97.84,5072.0,94.7956,94.7956,94.7085,94.7375,5072.0
2022-02-02 12:15:00,97.89,97.9,97.46,97.51,38532.0,94.7859,94.7956,94.3696,94.418,38532.0
2022-02-02 12:20:00,97.52,97.76,97.52,97.76,2400.0,94.4277,94.6601,94.4277,94.6601,2400.0
2022-02-02 12:25:00,97.62,97.74,97.62,97.74,1600.0,94.5245,94.6407,94.5245,94.6407,1600.0
2022-02-02 12:30:00,97.57,97.72,97.57,97.65,15512.0,94.4761,94.6213,94.4761,94.5535,15512.0
2022-02-02 12:35:00,97.6,97.67,97.6,97.67,800.0,94.5051,94.5729,94.5051,94.5729,800.0
2022-02-02 12:40:00,97.7,97.7,97.64,97.67,2448.0,94.602,94.602,94.5439,94.5729,2448.0
2022-02-02 12:45:00,97.69,97.8,97.68,97.75,12040.0,94.5923,94.6988,94.5826,94.6504,12040.0
2022-02-02 12:50:00,97.7,97.76,97.67,97.67,1600.0,94.602,94.6601,94.5729,94.5729,1600.0
2022-02-02 12:55:00,97.67,97.79,97.67,97.77,4608.0,94.5729,94.6891,94.5729,94.6697,4608.0
2022-02-02 13:00:00,97.75,97.81,97.75,97.77,3600.0,94.6504,94.7085,94.6504,94.6697,3600.0
2022-02-02 13:05:00,97.77,97.82,97.75,97.81,3772.0,94.6697,94.7182,94.6504,94.7085,3772.0
2022-02-02 13:10:00,97.74,97.74,97.66,97.66,4000.0,94.6407,94.6407,94.5632,94.5632,4000.0
2022-02-02 13:15:00,97.68,97.75,97.66,97.71,4232.0,94.5826,94.6504,94.5632,94.6116,4232.0
2022-02-02 13:20:00,97.62,97.7,97.62,97.63,3600.0,94.5245,94.602,94.5245,94.5342,3600.0
2022-02-02 13:25:00,97.69,97.7,97.51,97.61,3716.0,94.5923,94.602,94.418,94.5148,3716.0
2022-02-02 13:30:00,97.58,97.58,97.58,97.58,400.0,94.4858,94.4858,94.4858,94.4858,400.0
2022-02-02 13:35:00,97.65,97.65,97.53,97.64,5632.0,94.5535,94.5535,94.4374,94.5439,5632.0
2022-02-02 13:40:00,97.67,97.67,97.59,97.59,2800.0,94.5729,94.5729,94.4955,94.4955,2800.0
2022-02-02 13:45:00,97.55,97.57,97.5,97.54,4000.0,94.4567,94.4761,94.4083,94.447,4000.0
2022-02-02 13:50:00,97.5,97.61,97.48,97.61,3976.0,94.4083,94.5148,94.3889,94.5148,3976.0
2022-02-02 13:55:00,97.66,97.66,97.65,97.66,800.0,94.5632,94.5632,94.5535,94.5632,800.0
2022-02-02 14:00:00,97.65,97.79,97.65,97.78,4800.0,94.5535,94.6891,94.5535,94.6794,4800.0
2022-02-02 14:05:00,97.64,97.75,97.56,97.75,3200.0,94.5439,94.6504,94.4664,94.6504,3200.0
2022-02-02 14:10:00,97.75,97.75,97.65,97.66,4800.0,94.6504,94.6504,94.5535,94.5632,4800.0
2022-02-02 14:15:00,97.5,97.64,97.5,97.64,1816.0,94.4083,94.5439,94.4083,94.5439,1816.0
2022-02-02 14:20:00,97.64,97.73,97.61,97.65,4400.0,94.5439,94.631,94.5148,94.5535,4400.0
2022-02-02 14:25:00,97.52,97.64,97.5,97.59,8596.0,94.4277,94.5439,94.4083,94.4955,8596.0
2022-02-02 14:30:00,97.72,97.8,97.67,97.76,8180.0,94.6213,94.6988,94.5729,94.6601,8180.0
2022-02-02 14:35:00,97.76,97.76,97.68,97.74,2880.0,94.6601,94.6601,94.5826,94.6407,2880.0
2022-02-02 14:40:00,97.78,97.8,97.75,97.8,5864.0,94.6794,94.6988,94.6504,94.6988,5864.0
2022-02-02 14:45:00,97.82,97.91,97.8,97.88,2160.0,94.7182,94.8053,94.6988,94.7763,2160.0
2022-02-02 14:50:00,97.9,97.95,97.9,97.95,2376.0,94.7956,94.844,94.7956,94.844,2376.0
2022-02-02 14:55:00,97.86,97.92,97.83,97.86,3800.0,94.7569,94.815,94.7278,94.7569,3800.0
2022-02-02 15:00:00,97.79,97.82,97.71,97.8,8056.0,94.6891,94.7182,94.6116,94.6988,8056.0
2022-02-02 15:05:00,97.76,97.76,97.61,97.66,10448.0,94.6601,94.6601,94.5148,94.5632,10448.0
2022-02-02 15:10:00,97.64,97.73,97.6,97.73,8292.0,94.5439,94.631,94.5051,94.631,8292.0
2022-02-02 15:15:00,97.76,97.78,97.69,97.76,13824.0,94.6601,94.6794,94.5923,94.6601,13824.0
2022-02-02 15:20:00,97.76,97.78,97.67,97.68,6596.0,94.6601,94.6794,94.5729,94.5826,6596.0
2022-02-02 15:25:00,97.75,97.84,97.66,97.73,12712.0,94.6504,94.7375,94.5632,94.631,12712.0
2022-02-02 15:30:00,97.69,97.74,97.64,97.74,5600.0,94.5923,94.6407,94.5439,94.6407,5600.0
2022-02-02 15:35:00,97.87,97.94,97.78,97.83,5200.0,94.7666,94.8344,94.6794,94.7278,5200.0
2022-02-02 15:40:00,97.94,97.99,97.89,97.91,9132.0,94.8344,94.8828,94.7859,94.8053,9132.0
2022-02-02 15:45:00,98.02,98.08,97.95,97.99,18164.0,94.9118,94.9699,94.844,94.8828,18164.0
2022-02-02 15:50:00,97.99,98.09,97.83,97.98,32620.0,94.8828,94.9796,94.7278,94.8731,32620.0
2022-02-02 15:55:00,97.95,98.07,97.76,97.85,129472.0,94.844,94.9602,94.6601,94.7472,129472.0
2022-02-03 09:30:00,97.5,97.8,97.4,97.78,32540.0,94.4083,94.6988,94.3115,94.6794,32540.0
2022-02-03 09:35:00,97.79,98.3,97.79,98.3,3820.0,94.6891,95.1829,94.6891,95.1829,3820.0
2022-02-03 09:40:00,98.17,98.17,97.92,98.02,1600.0,95.0571,95.0571,94.815,94.9118,1600.0
2022-02-03 09:45:00,97.79,97.79,97.5,97.52,7200.0,94.6891,94.6891,94.4083,94.4277,7200.0
2022-02-03 09:50:00,97.53,97.54,97.38,97.43,17200.0,94.4374,94.447,94.2921,94.3405,17200.0
2022-02-03 09:55:00,97.44,97.6,97.39,97.39,6800.0,94.3502,94.5051,94.3018,94.3018,6800.0
2022-02-03 10:00:00,97.51,97.56,97.41,97.41,10600.0,94.418,94.4664,94.3212,94.3212,10600.0
2022-02-03 10:05:00,97.39,97.53,97.22,97.22,15628.0,94.3018,94.4374,94.1372,94.1372,15628.0
2022-02-03 10:10:00,97.28,97.35,97.23,97.35,2800.0,94.1953,94.2631,94.1469,94.2631,2800.0
2022-02-03 10:15:00,97.45,97.45,97.06,97.06,2948.0,94.3599,94.3599,93.9823,93.9823,2948.0
2022-02-03 10:20:00,97.49,97.6,97.39,97.58,6000.0,94.3986,94.5051,94.3018,94.4858,6000.0
2022-02-03 10:25:00,97.42,97.7,97.42,97.62,8000.0,94.3308,94.602,94.3308,94.5245,8000.0
2022-02-03 10:30:00,97.66,97.79,97.63,97.78,6212.0,94.5632,94.6891,94.5342,94.6794,6212.0
2022-02-03 10:35:00,97.78,98.06,97.78,97.97,12940.0,94.6794,94.9505,94.6794,94.8634,12940.0
2022-02-03 10:40:00,97.97,98.02,97.97,98.0,2800.0,94.8634,94.9118,94.8634,94.8925,2800.0
2022-02-03 10:45:00,97.83,97.97,97.64,97.64,5388.0,94.7278,94.8634,94.5439,94.5439,5388.0
2022-02-03 10:50:00,97.5,97.57,97.41,97.53,8000.0,94.4083,94.4761,94.3212,94.4374,8000.0
2022-02-03 10:55:00,97.54,97.54,97.39,97.41,4000.0,94.447,94.447,94.3018,94.3212,4000.0
2022-02-03 11:00:00,97.39,97.51,97.39,97.51,2040.0,94.3018,94.418,94.3018,94.418,2040.0
2022-02-03 11:05:00,97.67,97.69,97.61,97.69,1600.0,94.5729,94.5923,94.5148,94.5923,1600.0
2022-02-03 11:10:00,97.69,97.77,97.69,97.77,1284.0,94.5923,94.6697,94.5923,94.6697,1284.0
2022-02-03 11:15:00,97.67,97.73,97.67,97.73,800.0,94.5729,94.631,94.5729,94.631,800.0
2022-02-03 11:20:00,97.61,97.61,97.5,97.57,1600.0,94.5148,94.5148,94.4083,94.4761,1600.0
2022-02-03 11:25:00,97.53,97.59,97.28,97.28,12400.0,94.4374,94.4955,94.1953,94.1953,12400.0
2022-02-03 11:30:00,97.41,97.44,97.26,97.27,5320.0,94.3212,94.3502,94.1759,94.1856,5320.0
2022-02-03 11:35:00,97.27,97.39,97.27,97.39,1200.0,94.1856,94.3018,94.1856,94.3018,1200.0
2022-02-03 11:40:00,97.39,97.39,97.25,97.25,800.0,94.3018,94.3018,94.1662,94.1662,800.0
2022-02-03 11:45:00,97.28,97.28,97.21,97.28,2000.0,94.1953,94.1953,94.1275,94.1953,2000.0
2022-02-03 11:50:00,97.29,97.35,97.15,97.15,2800.0,94.205,94.2631,94.0694,94.0694,2800.0
2022-02-03 11:55:00,97.22,97.26,97.22,97.26,1872.0,94.1372,94.1759,94.1372,94.1759,1872.0
2022-02-03 12:00:00,97.36,97.36,97.06,97.06,1600.0,94.2727,94.2727,93.9823,93.9823,1600.0
2022-02-03 12:05:00,97.04,97.04,96.98,96.98,3200.0,93.9629,93.9629,93.9048,93.9048,3200.0
2022-02-03 12:10:00,97.1,97.1,97.1,97.1,400.0,94.021,94.021,94.021,94.021,400.0
2022-02-03 12:15:00,97.14,97.31,97.14,97.21,5600.0,94.0597,94.2243,94.0597,94.1275,5600.0
2022-02-03 12:20:00,97.15,97.42,97.15,97.42,8840.0,94.0694,94.3308,94.0694,94.3308,8840.0
2022-02-03 12:25:00,97.44,97.44,97.42,97.42,800.0,94.3502,94.3502,94.3308,94.3308,800.0
2022-02-03 12:30:00,97.36,97.36,97.26,97.26,4628.0,94.2727,94.2727,94.1759,94.1759,4628.0
2022-02-03 12:35:00,97.49,97.49,97.49,97.49,1200.0,94.3986,94.3986,94.3986,94.3986,1200.0
2022-02-03 12:40:00,97.41,97.41,97.36,97.36,2432.0,94.3212,94.3212,94.2727,94.2727,2432.0
2022-02-03 12:45:00,97.35,97.36,97.29,97.3,2000.0,94.2631,94.2727,94.205,94.2146,2000.0
2022-02-03 12:50:00,97.33,97.42,97.33,97.42,2800.0,94.2437,94.3308,94.2437,94.3308,2800.0
2022-02-03 12:55:00,97.33,97.38,97.27,97.38,3600.0,94.2437,94.2921,94.1856,94.2921,3600.0
2022-02-03 13:00:00,97.38,97.39,97.35,97.35,2000.0,94.2921,94.3018,94.2631,94.2631,2000.0
2022-02-03 13:05:00,97.37,97.38,97.37,97.38,2000.0,94.2824,94.2921,94.2824,94.2921,2000.0
2022-02-03 13:10:00,97.31,97.36,97.24,97.36,7608.0,94.2243,94.2727,94.1565,94.2727,7608.0
2022-02-03 13:15:00,97.35,97.35,97.3,97.33,4000.0,94.2631,94.2631,94.2146,94.2437,4000.0
2022-02-03 13:20:00,97.36,97.46,97.36,97.44,2800.0,94.2727,94.3696,94.2727,94.3502,2800.0
2022-02-03 13:25:00,97.38,97.38,97.33,97.35,3600.0,94.2921,94.2921,94.2437,94.2631,3600.0
2022-02-03 13:30:00,97.31,97.39,97.31,97.33,3600.0,94.2243,94.3018,94.2243,94.2437,3600.0
2022-02-03 13:35:00,97.36,97.36,97.22,97.24,4000.0,94.2727,94.2727,94.1372,94.1565,4000.0
2022-02-03 13:40:00,97.3,97.32,97.23,97.31,2452.0,94.2146,94.234,94.1469,94.2243,2452.0
2022-02-03 13:45:00,97.31,97.47,97.31,97.39,6760.0,94.2243,94.3793,94.2243,94.3018,6760.0
2022-02-03 13:50:00,97.42,97.42,97.2,97.2,4928.0,94.3308,94.3308,94.1178,94.1178,4928.0
2022-02-03 13:55:00,97.17,97.26,97.12,97.14,7300.0,94.0888,94.1759,94.0404,94.0597,7300.0
2022-02-03 14:00:00,97.13,97.16,97.05,97.13,6800.0,94.05,94.0791,93.9726,94.05,6800.0
2022-02-03 14:05:00,97.1,97.27,97.09,97.21,5200.0,94.021,94.1856,94.0113,94.1275,5200.0
2022-02-03 14:10:00,97.21,97.21,97.16,97.16,1200.0,94.1275,94.1275,94.0791,94.0791,1200.0
2022-02-03 14:15:00,97.17,97.2,97.16,97.16,2332.0,94.0888,94.1178,94.0791,94.0791,2332.0
2022-02-03 14:20:00,97.15,97.29,97.14,97.24,7868.0,94.0694,94.205,94.0597,94.1565,7868.0
2022-02-03 14:25:00,97.21,97.21,97.09,97.11,4400.0,94.1275,94.1275,94.0113,94.0307,4400.0
2022-02-03 14:30:00,96.96,97.04,96.96,97.01,4108.0,93.8854,93.9629,93.8854,93.9338,4108.0
2022-02-03 14:35:00,97.12,97.12,96.92,96.92,2800.0,94.0404,94.0404,93.8467,93.8467,2800.0
2022-02-03 14:40:00,96.82,96.84,96.79,96.79,4800.0,93.7499,93.7692,93.7208,93.7208,4800.0
2022-02-03 14:45:00,96.75,96.82,96.74,96.79,3200.0,93.6821,93.7499,93.6724,93.7208,3200.0
2022-02-03 14:50:00,96.83,96.88,96.68,96.68,6528.0,93.7596,93.808,93.6143,93.6143,6528.0
2022-02-03 14:55:00,96.77,96.81,96.72,96.75,11156.0,93.7015,93.7402,93.653,93.6821,11156.0
2022-02-03 15:00:00,96.78,96.79,96.49,96.52,16964.0,93.7111,93.7208,93.4303,93.4594,16964.0
2022-02-03 15:05:00,96.53,96.58,96.44,96.44,12000.0,93.4691,93.5175,93.3819,93.3819,12000.0
2022-02-03 15:10:00,96.47,96.6,96.46,96.56,12784.0,93.411,93.5368,93.4013,93.4981,12784.0
2022-02-03 15:15:00,96.67,96.83,96.64,96.83,10960.0,93.6046,93.7596,93.5756,93.7596,10960.0
2022-02-03 15:20:00,96.83,96.94,96.81,96.86,6800.0,93.7596,93.8661,93.7402,93.7886,6800.0
2022-02-03 15:25:00,96.8,96.92,96.75,96.91,16900.0,93.7305,93.8467,93.6821,93.837,16900.0
2022-02-03 15:30:00,96.86,96.86,96.43,96.46,15600.0,93.7886,93.7886,93.3722,93.4013,15600.0
2022-02-03 15:35:00,96.42,96.47,96.2,96.31,21492.0,93.3626,93.411,93.1495,93.256,21492.0
2022-02-03 15:40:00,96.29,96.42,96.28,96.42,16132.0,93.2367,93.3626,93.227,93.3626,16132.0
2022-02-03 15:45:00,96.35,96.35,96.18,96.21,17264.0,93.2948,93.2948,93.1302,93.1592,17264.0
2022-02-03 15:50:00,96.09,96.27,96.09,96.11,32896.0,93.043,93.2173,93.043,93.0624,32896.0
2022-02-03 15:55:00,96.23,96.54,96.17,96.27,87240.0,93.1786,93.4787,93.1205,93.2173,87240.0
2022-02-04 09:30:00,95.75,96.27,95.55,96.0,30820.0,92.7138,93.2173,92.5201,92.9559,30820.0
2022-02-04 09:35:00,96.01,96.02,95.39,95.54,5600.0,92.9656,92.9752,92.3652,92.5105,5600.0
2022-02-04 09:40:00,95.74,96.23,95.72,96.2,7812.0,92.7041,93.1786,92.6847,93.1495,7812.0
2022-02-04 09:45:00,96.06,96.24,96.06,96.21,3956.0,93.014,93.1883,93.014,93.1592,3956.0
2022-02-04 09:50:00,96.14,96.14,95.82,95.82,8400.0,93.0914,93.0914,92.7816,92.7816,8400.0
2022-02-04 09:55:00,95.75,95.96,95.75,95.82,46400.0,92.7138,92.9171,92.7138,92.7816,46400.0
2022-02-04 10:00:00,95.93,95.96,95.72,95.72,3704.0,92.8881,92.9171,92.6847,92.6847,3704.0
2022-02-04 10:05:00,95.81,95.94,95.6,95.83,15184.0,92.7719,92.8978,92.5686,92.7913,15184.0
2022-02-04 10:10:00,95.75,96.05,95.69,96.05,58732.0,92.7138,93.0043,92.6557,93.0043,58732.0
2022-02-04 10:15:00,96.1,96.6,96.1,96.57,12484.0,93.0527,93.5368,93.0527,93.5078,12484.0
2022-02-04 10:20:00,96.43,96.55,96.28,96.28,9756.0,93.3722,93.4884,93.227,93.227,9756.0
2022-02-04 10:25:00,96.27,96.28,95.99,96.13,33284.0,93.2173,93.227,92.9462,93.0817,33284.0
2022-02-04 10:30:00,96.11,96.14,95.78,95.78,9924.0,93.0624,93.0914,92.7428,92.7428,9924.0
2022-02-04 10:35:00,95.68,95.68,95.38,95.5,7540.0,92.646,92.646,92.3555,92.4717,7540.0
2022-02-04 10:40:00,95.76,95.76,95.41,95.57,27064.0,92.7235,92.7235,92.3846,92.5395,27064.0
2022-02-04 10:45:00,95.46,95.55,95.39,95.4,26496.0,92.433,92.5201,92.3652,92.3749,26496.0
2022-02-04 10:50:00,95.32,95.39,95.06,95.27,13720.0,92.2974,92.3652,92.0457,92.249,13720.0
2022-02-04 10:55:00,95.23,95.45,95.23,95.28,11688.0,92.2103,92.4233,92.2103,92.2587,11688.0
2022-02-04 11:00:00,95.28,95.28,95.28,95.28,1800.0,92.2587,92.2587,92.2587,92.2587,1800.0
2022-02-04 11:05:00,95.28,95.51,95.15,95.5,5696.0,92.2587,92.4814,92.1328,92.4717,5696.0
2022-02-04 11:10:00,95.4,95.45,95.27,95.27,2000.0,92.3749,92.4233,92.249,92.249,2000.0
2022-02-04 11:15:00,95.27,95.31,95.27,95.31,2000.0,92.249,92.2877,92.249,92.2877,2000.0
2022-02-04 11:20:00,95.36,95.6,95.36,95.55,5088.0,92.3362,92.5686,92.3362,92.5201,5088.0
2022-02-04 11:25:00,95.65,95.88,95.65,95.83,1200.0,92.617,92.8397,92.617,92.7913,1200.0
2022-02-04 11:30:00,95.73,96.0,95.73,95.96,2336.0,92.6944,92.9559,92.6944,92.9171,2336.0
2022-02-04 11:35:00,96.08,96.08,95.87,95.92,19136.0,93.0333,93.0333,92.83,92.8784,19136.0
2022-02-04 11:40:00,96.02,96.02,95.9,95.9,1600.0,92.9752,92.9752,92.859,92.859,1600.0
2022-02-04 11:45:00,96.08,96.13,95.95,95.95,2648.0,93.0333,93.0817,92.9075,92.9075,2648.0
2022-02-04 11:50:00,95.95,95.95,95.95,95.95,0.0,92.9075,92.9075,92.9075,92.9075,0.0
2022-02-04 11:55:00,96.0,96.07,96.0,96.06,3396.0,92.9559,93.0237,92.9559,93.014,3396.0
2022-02-04 12:00:00,95.81,95.81,95.69,95.69,1200.0,92.7719,92.7719,92.6557,92.6557,1200.0
2022-02-04 12:05:00,95.69,95.78,95.6,95.78,1200.0,92.6557,92.7428,92.5686,92.7428,1200.0
2022-02-04 12:10:00,95.79,95.85,95.67,95.83,3380.0,92.7525,92.8106,92.6363,92.7913,3380.0
2022-02-04 12:15:00,95.77,95.92,95.77,95.88,7408.0,92.7332,92.8784,92.7332,92.8397,7408.0
2022-02-04 12:20:00,95.84,95.84,95.84,95.84,800.0,92.8009,92.8009,92.8009,92.8009,800.0
2022-02-04 12:25:00,95.74,95.81,95.67,95.77,11372.0,92.7041,92.7719,92.6363,92.7332,11372.0
2022-02-04 12:30:00,95.81,95.81,95.53,95.61,3200.0,92.7719,92.7719,92.5008,92.5782,3200.0
2022-02-04 12:35:00,95.67,95.73,95.67,95.73,800.0,92.6363,92.6944,92.6363,92.6944,800.0
2022-02-04 12:40:00,95.87,95.87,95.85,95.85,1200.0,92.83,92.83,92.8106,92.8106,1200.0
2022-02-04 12:45:00,95.66,95.76,95.66,95.76,1600.0,92.6267,92.7235,92.6267,92.7235,1600.0
2022-02-04 12:50:00,95.76,95.78,95.7,95.76,2000.0,92.7235,92.7428,92.6654,92.7235,2000.0
2022-02-04 12:55:00,95.74,95.92,95.74,95.92,2000.0,92.7041,92.8784,92.7041,92.8784,2000.0
2022-02-04 13:00:00,95.98,96.22,95.98,96.22,3792.0,92.9365,93.1689,92.9365,93.1689,3792.0
2022-02-04 13:05:00,96.36,96.36,96.35,96.35,1600.0,93.3045,93.3045,93.2948,93.2948,1600.0
2022-02-04 13:10:00,96.36,96.36,96.28,96.31,3200.0,93.3045,93.3045,93.227,93.256,3200.0
2022-02-04 13:15:00,96.33,96.33,96.31,96.31,1600.0,93.2754,93.2754,93.256,93.256,1600.0
2022-02-04 13:20:00,96.36,96.39,96.34,96.39,1600.0,93.3045,93.3335,93.2851,93.3335,1600.0
2022-02-04 13:25:00,96.39,96.39,96.25,96.25,1616.0,93.3335,93.3335,93.1979,93.1979,1616.0
2022-02-04 13:30:00,96.25,96.33,96.18,96.3,2860.0,93.1979,93.2754,93.1302,93.2464,2860.0
2022-02-04 13:35:00,96.3,96.35,96.3,96.35,1200.0,93.2464,93.2948,93.2464,93.2948,1200.0
2022-02-04 13:40:00,96.41,96.42,96.36,96.41,3136.0,93.3529,93.3626,93.3045,93.3529,3136.0
2022-02-04 13:45:00,96.33,96.42,96.3,96.36,2000.0,93.2754,93.3626,93.2464,93.3045,2000.0
2022-02-04 13:50:00,96.36,96.36,96.11,96.11,4800.0,93.3045,93.3045,93.0624,93.0624,4800.0
2022-02-04 13:55:00,96.19,96.22,96.16,96.16,4780.0,93.1398,93.1689,93.1108,93.1108,4780.0
2022-02-04 14:00:00,96.17,96.19,96.04,96.05,5528.0,93.1205,93.1398,92.9946,93.0043,5528.0
2022-02-04 14:05:00,96.06,96.11,96.04,96.11,4800.0,93.014,93.0624,92.9946,93.0624,4800.0
2022-02-04 14:10:00,96.1,96.1,95.93,95.94,4400.0,93.0527,93.0527,92.8881,92.8978,4400.0
2022-02-04 14:15:00,95.86,95.94,95.77,95.94,8232.0,92.8203,92.8978,92.7332,92.8978,8232.0
2022-02-04 14:20:00,95.81,95.87,95.78,95.81,3600.0,92.7719,92.83,92.7428,92.7719,3600.0
2022-02-04 14:25:00,95.86,95.91,95.82,95.82,5468.0,92.8203,92.8687,92.7816,92.7816,5468.0
2022-02-04 14:30:00,95.77,96.02,95.72,96.01,4360.0,92.7332,92.9752,92.6847,92.9656,4360.0
2022-02-04 14:35:00,96.06,96.12,95.97,96.06,4800.0,93.014,93.0721,92.9268,93.014,4800.0
2022-02-04 14:40:00,96.14,96.27,96.1,96.1,6200.0,93.0914,93.2173,93.0527,93.0527,6200.0
2022-02-04 14:45:00,96.09,96.09,96.01,96.06,6740.0,93.043,93.043,92.9656,93.014,6740.0
2022-02-04 14:50:00,96.1,96.1,95.96,96.08,5572.0,93.0527,93.0527,92.9171,93.0333,5572.0
2022-02-04 14:55:00,96.05,96.12,95.98,95.98,5444.0,93.0043,93.0721,92.9365,92.9365,5444.0
2022-02-04 15:00:00,95.98,96.1,95.93,96.08,12112.0,92.9365,93.0527,92.8881,93.0333,12112.0
2022-02-04 15:05:00,96.33,96.33,96.25,96.29,6060.0,93.2754,93.2754,93.1979,93.2367,6060.0
2022-02-04 15:10:00,96.32,96.65,96.32,96.52,10404.0,93.2657,93.5853,93.2657,93.4594,10404.0
2022-02-04 15:15:00,96.49,96.52,96.35,96.44,6800.0,93.4303,93.4594,93.2948,93.3819,6800.0
2022-02-04 15:20:00,96.44,96.55,96.39,96.46,10112.0,93.3819,93.4884,93.3335,93.4013,10112.0
2022-02-04 15:25:00,96.41,96.47,96.24,96.24,8040.0,93.3529,93.411,93.1883,93.1883,8040.0
2022-02-04 15:30:00,96.26,96.54,96.26,96.54,10764.0,93.2076,93.4787,93.2076,93.4787,10764.0
2022-02-04 15:35:00,96.47,96.47,96.22,96.22,9600.0,93.411,93.411,93.1689,93.1689,9600.0
2022-02-04 15:40:00,96.22,96.22,96.04,96.08,9816.0,93.1689,93.1689,92.9946,93.0333,9816.0
2022-02-04 15:45:00,96.11,96.12,95.85,95.92,12980.0,93.0624,93.0721,92.8106,92.8784,12980.0
2022-02-04 15:50:00,95.87,95.94,95.52,95.74,37156.0,92.83,92.8978,92.4911,92.7041,37156.0
2022-02-04 15:55:00,95.74,95.77,95.45,95.45,53668.0,92.7041,92.7332,92.4233,92.4233,53668.0
2022-02-07 09:30:00,95.66,96.38,95.66,96.09,19428.0,92.6267,93.3238,92.6267,93.043,19428.0
2022-02-07 09:35:00,95.51,95.51,95.51,95.51,432.0,92.4814,92.4814,92.4814,92.4814,432.0
2022-02-07 09:40:00,95.5,95.5,95.18,95.18,1200.0,92.4717,92.4717,92.1619,92.1619,1200.0
2022-02-07 09:45:00,95.52,95.75,95.34,95.61,11276.0,92.4911,92.7138,92.3168,92.5782,11276.0
2022-02-07 09:50:00,95.93,96.01,95.87,95.98,6236.0,92.8881,92.9656,92.83,92.9365,6236.0
2022-02-07 09:55:00,95.92,95.92,95.71,95.72,3692.0,92.8784,92.8784,92.6751,92.6847,3692.0
2022-02-07 10:00:00,95.79,95.86,95.79,95.86,1600.0,92.7525,92.8203,92.7525,92.8203,1600.0
2022-02-07 10:05:00,95.93,96.04,95.68,95.73,15200.0,92.8881,92.9946,92.646,92.6944,15200.0
2022-02-07 10:10:00,95.73,95.73,95.66,95.66,3204.0,92.6944,92.6944,92.6267,92.6267,3204.0
2022-02-07 10:15:00,95.52,95.59,95.52,95.57,1600.0,92.4911,92.5589,92.4911,92.5395,1600.0
2022-02-07 10:20:00,95.38,95.58,95.38,95.45,5600.0,92.3555,92.5492,92.3555,92.4233,5600.0
2022-02-07 10:25:00,95.45,95.58,95.45,95.58,1200.0,92.4233,92.5492,92.4233,92.5492,1200.0
2022-02-07 10:30:00,95.58,95.58,95.58,95.58,0.0,92.5492,92.5492,92.5492,92.5492,0.0
2022-02-07 10:35:00,95.91,95.91,95.83,95.83,2400.0,92.8687,92.8687,92.7913,92.7913,2400.0
2022-02-07 10:40:00,95.77,95.77,95.64,95.71,6484.0,92.7332,92.7332,92.6073,92.6751,6484.0
2022-02-07 10:45:00,95.75,95.78,95.67,95.67,4132.0,92.7138,92.7428,92.6363,92.6363,4132.0
2022-02-07 10:50:00,95.66,95.85,95.66,95.83,7672.0,92.6267,92.8106,92.6267,92.7913,7672.0
2022-02-07 10:55:00,95.81,95.91,95.66,95.7,12268.0,92.7719,92.8687,92.6267,92.6654,12268.0
2022-02-07 11:00:00,95.7,95.72,95.52,95.52,2800.0,92.6654,92.6847,92.4911,92.4911,2800.0
2022-02-07 11:05:00,95.52,95.52,95.44,95.44,1500.0,92.4911,92.4911,92.4136,92.4136,1500.0
2022-02-07 11:10:00,95.14,95.34,95.14,95.26,4800.0,92.1231,92.3168,92.1231,92.2393,4800.0
2022-02-07 11:15:00,95.31,95.31,95.18,95.18,9116.0,92.2877,92.2877,92.1619,92.1619,9116.0
2022-02-07 11:20:00,95.39,95.44,95.33,95.41,4016.0,92.3652,92.4136,92.3071,92.3846,4016.0
2022-02-07 11:25:00,95.36,95.51,95.36,95.47,6040.0,92.3362,92.4814,92.3362,92.4427,6040.0
2022-02-07 11:30:00,95.47,95.49,95.47,95.49,1600.0,92.4427,92.462,92.4427,92.462,1600.0
2022-02-07 11:35:00,95.38,95.49,95.33,95.33,12792.0,92.3555,92.462,92.3071,92.3071,12792.0
2022-02-07 11:40:00,95.33,95.39,95.3,95.3,2800.0,92.3071,92.3652,92.2781,92.2781,2800.0
2022-02-07 11:45:00,95.27,95.29,95.27,95.29,900.0,92.249,92.2684,92.249,92.2684,900.0
2022-02-07 11:50:00,95.29,95.29,95.29,95.29,0.0,92.2684,92.2684,92.2684,92.2684,0.0
2022-02-07 11:55:00,95.29,95.29,95.29,95.29,0.0,92.2684,92.2684,92.2684,92.2684,0.0
2022-02-07 12:00:00,95.45,95.45,95.37,95.44,3232.0,92.4233,92.4233,92.3458,92.4136,3232.0
2022-02-07 12:05:00,95.43,95.51,95.43,95.47,4884.0,92.4039,92.4814,92.4039,92.4427,4884.0
2022-02-07 12:10:00,95.5,95.6,95.49,95.52,9512.0,92.4717,92.5686,92.462,92.4911,9512.0
2022-02-07 12:15:00,95.46,95.46,95.45,95.46,800.0,92.433,92.433,92.4233,92.433,800.0
2022-02-07 12:20:00,95.58,95.61,95.56,95.61,3468.0,92.5492,92.5782,92.5298,92.5782,3468.0
2022-02-07 12:25:00,95.54,95.54,95.38,95.38,4000.0,92.5105,92.5105,92.3555,92.3555,4000.0
2022-02-07 12:30:00,95.42,95.51,95.37,95.51,2172.0,92.3943,92.4814,92.3458,92.4814,2172.0
2022-02-07 12:35:00,95.51,95.51,95.49,95.51,1600.0,92.4814,92.4814,92.462,92.4814,1600.0
2022-02-07 12:40:00,95.58,95.58,95.54,95.54,2000.0,92.5492,92.5492,92.5105,92.5105,2000.0
2022-02-07 12:45:00,95.57,95.62,95.57,95.62,1220.0,92.5395,92.5879,92.5395,92.5879,1220.0
2022-02-07 12:50:00,95.62,95.67,95.62,95.67,3200.0,92.5879,92.6363,92.5879,92.6363,3200.0
2022-02-07 12:55:00,95.65,95.66,95.59,95.65,7656.0,92.617,92.6267,92.5589,92.617,7656.0
2022-02-07 13:00:00,95.65,95.65,95.65,95.65,0.0,92.617,92.617,92.617,92.617,0.0
2022-02-07 13:05:00,95.76,95.82,95.74,95.82,4000.0,92.7235,92.7816,92.7041,92.7816,4000.0
2022-02-07 13:10:00,95.81,95.97,95.81,95.97,4432.0,92.7719,92.9268,92.7719,92.9268,4432.0
2022-02-07 13:15:00,95.92,95.94,95.88,95.94,2420.0,92.8784,92.8978,92.8397,92.8978,2420.0
2022-02-07 13:20:00,95.87,95.95,95.83,95.91,11080.0,92.83,92.9075,92.7913,92.8687,11080.0
2022-02-07 13:25:00,95.91,95.98,95.88,95.98,6248.0,92.8687,92.9365,92.8397,92.9365,6248.0
2022-02-07 13:30:00,96.03,96.14,95.98,95.98,7600.0,92.9849,93.0914,92.9365,92.9365,7600.0
2022-02-07 13:35:00,95.98,95.98,95.84,95.91,12528.0,92.9365,92.9365,92.8009,92.8687,12528.0
2022-02-07 13:40:00,95.95,95.98,95.91,95.94,4800.0,92.9075,92.9365,92.8687,92.8978,4800.0
2022-02-07 13:45:00,95.97,96.04,95.94,95.95,3600.0,92.9268,92.9946,92.8978,92.9075,3600.0
2022-02-07 13:50:00,95.97,96.15,95.97,96.09,11948.0,92.9268,93.1011,92.9268,93.043,11948.0
2022-02-07 13:55:00,96.08,96.2,96.07,96.15,10052.0,93.0333,93.1495,93.0237,93.1011,10052.0
2022-02-07 14:00:00,96.15,96.15,96.05,96.1,2400.0,93.1011,93.1011,93.0043,93.0527,2400.0
2022-02-07 14:05:00,96.13,96.23,96.04,96.04,3608.0,93.0817,93.1786,92.9946,92.9946,3608.0
2022-02-07 14:10:00,96.05,96.17,96.02,96.02,9316.0,93.0043,93.1205,92.9752,92.9752,9316.0
2022-02-07 14:15:00,95.98,96.05,95.9,95.94,3200.0,92.9365,93.0043,92.859,92.8978,3200.0
2022-02-07 14:20:00,95.95,95.95,95.83,95.89,7200.0,92.9075,92.9075,92.7913,92.8494,7200.0
2022-02-07 14:25:00,95.95,96.04,95.88,96.04,6252.0,92.9075,92.9946,92.8397,92.9946,6252.0
2022-02-07 14:30:00,96.08,96.08,96.04,96.04,2000.0,93.0333,93.0333,92.9946,92.9946,2000.0
2022-02-07 14:35:00,96.07,96.07,95.98,96.0,4000.0,93.0237,93.0237,92.9365,92.9559,4000.0
2022-02-07 14:40:00,95.96,96.07,95.96,96.03,10900.0,92.9171,93.0237,92.9171,92.9849,10900.0
2022-02-07 14:45:00,96.07,96.08,95.98,95.98,6400.0,93.0237,93.0333,92.9365,92.9365,6400.0
2022-02-07 14:50:00,95.99,95.99,95.94,95.94,3200.0,92.9462,92.9462,92.8978,92.8978,3200.0
2022-02-07 14:55:00,96.01,96.01,95.93,95.95,1600.0,92.9656,92.9656,92.8881,92.9075,1600.0
2022-02-07 15:00:00,95.91,96.03,95.86,96.03,9880.0,92.8687,92.9849,92.8203,92.9849,9880.0
2022-02-07 15:05:00,96.03,96.03,95.89,95.98,6212.0,92.9849,92.9849,92.8494,92.9365,6212.0
2022-02-07 15:10:00,95.93,96.05,95.93,96.05,2800.0,92.8881,93.0043,92.8881,93.0043,2800.0
2022-02-07 15:15:00,96.16,96.16,96.01,96.01,2088.0,93.1108,93.1108,92.9656,92.9656,2088.0
2022-02-07 15:20:00,95.93,95.93,95.73,95.73,5200.0,92.8881,92.8881,92.6944,92.6944,5200.0
2022-02-07 15:25:00,95.77,95.77,95.46,95.46,6400.0,92.7332,92.7332,92.433,92.433,6400.0
2022-02-07 15:30:00,95.55,95.64,95.47,95.47,15448.0,92.5201,92.6073,92.4427,92.4427,15448.0
2022-02-07 15:35:00,95.55,95.59,95.33,95.33,11200.0,92.5201,92.5589,92.3071,92.3071,11200.0
2022-02-07 15:40:00,95.31,95.33,95.22,95.24,10300.0,92.2877,92.3071,92.2006,92.22,10300.0
2022-02-07 15:45:00,95.17,95.17,95.03,95.07,11360.0,92.1522,92.1522,92.0166,92.0554,11360.0
2022-02-07 15:50:00,95.11,95.22,94.81,94.89,35576.0,92.0941,92.2006,91.8036,91.8811,35576.0
2022-02-07 15:55:00,94.94,95.01,94.81,94.91,130188.0,91.9295,91.9973,91.8036,91.9004,130188.0
2022-02-08 09:30:00,95.25,95.25,95.25,95.25,12052.0,92.2297,92.2297,92.2297,92.2297,12052.0
2022-02-08 09:35:00,94.78,94.8,94.25,94.54,13440.0,91.7746,91.7939,91.2614,91.5422,13440.0
2022-02-08 09:40:00,94.3,94.72,94.3,94.72,1600.0,91.3098,91.7165,91.3098,91.7165,1600.0
2022-02-08 09:45:00,94.72,94.72,94.44,94.54,2932.0,91.7165,91.7165,91.4453,91.5422,2932.0
2022-02-08 09:50:00,94.45,94.66,94.38,94.66,9400.0,91.455,91.6584,91.3872,91.6584,9400.0
2022-02-08 09:55:00,94.63,94.82,94.63,94.69,11480.0,91.6293,91.8133,91.6293,91.6874,11480.0
2022-02-08 10:00:00,94.67,94.78,94.58,94.7,4980.0,91.668,91.7746,91.5809,91.6971,4980.0
2022-02-08 10:05:00,94.86,95.28,94.83,95.28,8592.0,91.852,92.2587,91.823,92.2587,8592.0
2022-02-08 10:10:00,95.2,95.2,95.1,95.15,13124.0,92.1812,92.1812,92.0844,92.1328,13124.0
2022-02-08 10:15:00,95.21,95.31,95.18,95.22,7188.0,92.1909,92.2877,92.1619,92.2006,7188.0
2022-02-08 10:20:00,95.25,95.25,95.16,95.19,6636.0,92.2297,92.2297,92.1425,92.1716,6636.0
2022-02-08 10:25:00,95.27,95.44,95.27,95.44,5552.0,92.249,92.4136,92.249,92.4136,5552.0
2022-02-08 10:30:00,95.41,95.51,95.41,95.45,4400.0,92.3846,92.4814,92.3846,92.4233,4400.0
2022-02-08 10:35:00,95.41,95.41,95.26,95.35,3308.0,92.3846,92.3846,92.2393,92.3265,3308.0
2022-02-08 10:40:00,95.43,95.53,95.42,95.51,4496.0,92.4039,92.5008,92.3943,92.4814,4496.0
2022-02-08 10:45:00,95.55,95.87,95.55,95.77,6800.0,92.5201,92.83,92.5201,92.7332,6800.0
2022-02-08 10:50:00,95.77,95.86,95.77,95.86,1200.0,92.7332,92.8203,92.7332,92.8203,1200.0
2022-02-08 10:55:00,95.88,95.96,95.83,95.96,10120.0,92.8397,92.9171,92.7913,92.9171,10120.0
2022-02-08 11:00:00,96.02,96.11,95.98,96.11,7172.0,92.9752,93.0624,92.9365,93.0624,7172.0
2022-02-08 11:05:00,96.19,96.28,96.13,96.28,4400.0,93.1398,93.227,93.0817,93.227,4400.0
2022-02-08 11:10:00,96.26,96.26,96.17,96.17,2400.0,93.2076,93.2076,93.1205,93.1205,2400.0
2022-02-08 11:15:00,96.26,96.29,96.16,96.2,5160.0,93.2076,93.2367,93.1108,93.1495,5160.0
2022-02-08 11:20:00,96.13,96.13,96.08,96.09,2400.0,93.0817,93.0817,93.0333,93.043,2400.0
2022-02-08 11:25:00,96.11,96.15,96.11,96.15,2000.0,93.0624,93.1011,93.0624,93.1011,2000.0
2022-02-08 11:30:00,96.36,96.36,96.28,96.28,3680.0,93.3045,93.3045,93.227,93.227,3680.0
2022-02-08 11:35:00,96.28,96.28,96.28,96.28,400.0,93.227,93.227,93.227,93.227,400.0
2022-02-08 11:40:00,96.35,96.4,96.33,96.4,1200.0,93.2948,93.3432,93.2754,93.3432,1200.0
2022-02-08 11:45:00,96.39,96.41,96.35,96.35,2800.0,93.3335,93.3529,93.2948,93.2948,2800.0
2022-02-08 11:50:00,96.32,96.36,96.21,96.21,7720.0,93.2657,93.3045,93.1592,93.1592,7720.0
2022-02-08 11:55:00,96.33,96.34,96.32,96.32,2448.0,93.2754,93.2851,93.2657,93.2657,2448.0
2022-02-08 12:00:00,96.27,96.27,96.27,96.27,400.0,93.2173,93.2173,93.2173,93.2173,400.0
2022-02-08 12:05:00,96.23,96.25,96.18,96.21,7172.0,93.1786,93.1979,93.1302,93.1592,7172.0
2022-02-08 12:10:00,96.19,96.21,96.13,96.13,2800.0,93.1398,93.1592,93.0817,93.0817,2800.0
2022-02-08 12:15:00,96.12,96.27,96.12,96.2,5200.0,93.0721,93.2173,93.0721,93.1495,5200.0
2022-02-08 12:20:00,96.25,96.25,96.2,96.2,2000.0,93.1979,93.1979,93.1495,93.1495,2000.0
2022-02-08 12:25:00,96.17,96.2,96.17,96.19,3536.0,93.1205,93.1495,93.1205,93.1398,3536.0
2022-02-08 12:30:00,96.31,96.35,96.31,96.35,1200.0,93.256,93.2948,93.256,93.2948,1200.0
2022-02-08 12:35:00,96.36,96.48,96.36,96.43,4008.0,93.3045,93.4206,93.3045,93.3722,4008.0
2022-02-08 12:40:00,96.45,96.48,96.45,96.47,3604.0,93.3916,93.4206,93.3916,93.411,3604.0
2022-02-08 12:45:00,96.49,96.53,96.42,96.46,4392.0,93.4303,93.4691,93.3626,93.4013,4392.0
2022-02-08 12:50:00,96.44,96.44,96.37,96.37,1200.0,93.3819,93.3819,93.3141,93.3141,1200.0
2022-02-08 12:55:00,96.33,96.35,96.19,96.19,5880.0,93.2754,93.2948,93.1398,93.1398,5880.0
2022-02-08 13:00:00,96.22,96.29,96.2,96.29,2800.0,93.1689,93.2367,93.1495,93.2367,2800.0
2022-02-08 13:05:00,96.32,96.33,96.14,96.14,4756.0,93.2657,93.2754,93.0914,93.0914,4756.0
2022-02-08 13:10:00,96.13,96.13,96.09,96.09,3384.0,93.0817,93.0817,93.043,93.043,3384.0
2022-02-08 13:15:00,96.0,96.05,95.93,96.05,1600.0,92.9559,93.0043,92.8881,93.0043,1600.0
2022-02-08 13:20:00,96.07,96.1,96.04,96.1,1200.0,93.0237,93.0527,92.9946,93.0527,1200.0
2022-02-08 13:25:00,95.95,96.01,95.95,96.01,3176.0,92.9075,92.9656,92.9075,92.9656,3176.0
2022-02-08 13:30:00,96.07,96.13,96.07,96.11,2000.0,93.0237,93.0817,93.0237,93.0624,2000.0
2022-02-08 13:35:00,96.14,96.15,95.98,95.98,7180.0,93.0914,93.1011,92.9365,92.9365,7180.0
2022-02-08 13:40:00,96.02,96.02,95.98,95.98,800.0,92.9752,92.9752,92.9365,92.9365,800.0
2022-02-08 13:45:00,95.97,96.01,95.95,96.01,2800.0,92.9268,92.9656,92.9075,92.9656,2800.0
2022-02-08 13:50:00,95.95,95.95,95.88,95.91,2400.0,92.9075,92.9075,92.8397,92.8687,2400.0
2022-02-08 13:55:00,95.91,95.92,95.91,95.92,2800.0,92.8687,92.8784,92.8687,92.8784,2800.0
2022-02-08 14:00:00,96.02,96.13,96.02,96.13,3200.0,92.9752,93.0817,92.9752,93.0817,3200.0
2022-02-08 14:05:00,96.16,96.17,96.04,96.04,3600.0,93.1108,93.1205,92.9946,92.9946,3600.0
2022-02-08 14:10:00,95.97,95.99,95.94,95.94,2000.0,92.9268,92.9462,92.8978,92.8978,2000.0
2022-02-08 14:15:00,96.01,96.01,96.0,96.0,1200.0,92.9656,92.9656,92.9559,92.9559,1200.0
2022-02-08 14:20:00,95.92,95.92,95.67,95.77,4800.0,92.8784,92.8784,92.6363,92.7332,4800.0
2022-02-08 14:25:00,95.73,95.76,95.69,95.76,3688.0,92.6944,92.7235,92.6557,92.7235,3688.0
2022-02-08 14:30:00,95.71,95.78,95.71,95.78,1128.0,92.6751,92.7428,92.6751,92.7428,1128.0
2022-02-08 14:35:00,95.78,95.8,95.62,95.63,5200.0,92.7428,92.7622,92.5879,92.5976,5200.0
2022-02-08 14:40:00,95.68,95.69,95.63,95.64,2800.0,92.646,92.6557,92.5976,92.6073,2800.0
2022-02-08 14:45:00,95.76,95.8,95.61,95.65,7804.0,92.7235,92.7622,92.5782,92.617,7804.0
2022-02-08 14:50:00,95.75,95.82,95.75,95.82,800.0,92.7138,92.7816,92.7138,92.7816,800.0
2022-02-08 14:55:00,95.82,95.83,95.67,95.75,6852.0,92.7816,92.7913,92.6363,92.7138,6852.0
2022-02-08 15:00:00,95.76,95.77,95.61,95.77,3604.0,92.7235,92.7332,92.5782,92.7332,3604.0
2022-02-08 15:05:00,95.86,95.87,95.76,95.86,4492.0,92.8203,92.83,92.7235,92.8203,4492.0
2022-02-08 15:10:00,95.91,96.08,95.91,96.02,5852.0,92.8687,93.0333,92.8687,92.9752,5852.0
2022-02-08 15:15:00,96.08,96.24,96.07,96.23,2000.0,93.0333,93.1883,93.0237,93.1786,2000.0
2022-02-08 15:20:00,96.17,96.2,96.13,96.2,2400.0,93.1205,93.1495,93.0817,93.1495,2400.0
2022-02-08 15:25:00,96.09,96.17,96.03,96.15,9488.0,93.043,93.1205,92.9849,93.1011,9488.0
2022-02-08 15:30:00,96.14,96.2,96.02,96.13,7200.0,93.0914,93.1495,92.9752,93.0817,7200.0
2022-02-08 15:35:00,96.13,96.13,96.07,96.09,4000.0,93.0817,93.0817,93.0237,93.043,4000.0
2022-02-08 15:40:00,96.14,96.2,96.05,96.07,5600.0,93.0914,93.1495,93.0043,93.0237,5600.0
2022-02-08 15:45:00,96.0,96.07,95.95,96.01,10304.0,92.9559,93.0237,92.9075,92.9656,10304.0
2022-02-08 15:50:00,95.98,96.17,95.91,96.17,13884.0,92.9365,93.1205,92.8687,93.1205,13884.0
2022-02-08 15:55:00,96.21,96.31,95.86,95.89,36308.0,93.1592,93.256,92.8203,92.8494,36308.0
2022-02-09 09:30:00,97.35,97.69,97.26,97.69,16860.0,94.2631,94.5923,94.1759,94.5923,16860.0
2022-02-09 09:35:00,97.76,97.98,97.5,97.5,5600.0,94.6601,94.8731,94.4083,94.4083,5600.0
2022-02-09 09:40:00,97.5,97.75,97.49,97.49,5864.0,94.4083,94.6504,94.3986,94.3986,5864.0
2022-02-09 09:45:00,97.49,97.49,97.49,97.49,0.0,94.3986,94.3986,94.3986,94.3986,0.0
2022-02-09 09:50:00,97.78,97.99,97.77,97.92,2400.0,94.6794,94.8828,94.6697,94.815,2400.0
2022-02-09 09:55:00,97.63,97.64,97.5,97.5,2012.0,94.5342,94.5439,94.4083,94.4083,2012.0
2022-02-09 10:00:00,97.5,97.5,97.5,97.5,0.0,94.4083,94.4083,94.4083,94.4083,0.0
2022-02-09 10:05:00,97.5,97.5,97.5,97.5,0.0,94.4083,94.4083,94.4083,94.4083,0.0
2022-02-09 10:10:00,97.69,97.7,97.6,97.67,5600.0,94.5923,94.602,94.5051,94.5729,5600.0
2022-02-09 10:15:00,97.64,97.83,97.64,97.7,6904.0,94.5439,94.7278,94.5439,94.602,6904.0
2022-02-09 10:20:00,97.66,97.71,97.61,97.61,8000.0,94.5632,94.6116,94.5148,94.5148,8000.0
2022-02-09 10:25:00,97.69,97.77,97.68,97.69,27712.0,94.5923,94.6697,94.5826,94.5923,27712.0
2022-02-09 10:30:00,97.6,97.72,97.6,97.72,1828.0,94.5051,94.6213,94.5051,94.6213,1828.0
2022-02-09 10:35:00,97.92,97.94,97.79,97.89,9600.0,94.815,94.8344,94.6891,94.7859,9600.0
2022-02-09 10:40:00,97.99,98.17,97.87,98.08,18800.0,94.8828,95.0571,94.7666,94.9699,18800.0
2022-02-09 10:45:00,98.04,98.05,97.93,97.93,2000.0,94.9312,94.9409,94.8247,94.8247,2000.0
2022-02-09 10:50:00,97.92,97.95,97.91,97.93,5600.0,94.815,94.844,94.8053,94.8247,5600.0
2022-02-09 10:55:00,98.0,98.02,97.91,98.02,12440.0,94.8925,94.9118,94.8053,94.9118,12440.0
2022-02-09 11:00:00,98.04,98.09,98.0,98.03,9576.0,94.9312,94.9796,94.8925,94.9215,9576.0
2022-02-09 11:05:00,98.03,98.03,97.89,97.89,3212.0,94.9215,94.9215,94.7859,94.7859,3212.0
2022-02-09 11:10:00,97.88,97.92,97.69,97.69,4400.0,94.7763,94.815,94.5923,94.5923,4400.0
2022-02-09 11:15:00,97.65,97.72,97.62,97.7,5396.0,94.5535,94.6213,94.5245,94.602,5396.0
2022-02-09 11:20:00,97.74,97.74,97.68,97.68,1200.0,94.6407,94.6407,94.5826,94.5826,1200.0
2022-02-09 11:25:00,97.6,97.64,97.5,97.55,7072.0,94.5051,94.5439,94.4083,94.4567,7072.0
2022-02-09 11:30:00,97.58,97.68,97.58,97.58,8156.0,94.4858,94.5826,94.4858,94.4858,8156.0
2022-02-09 11:35:00,97.7,97.7,97.63,97.7,4800.0,94.602,94.602,94.5342,94.602,4800.0
2022-02-09 11:40:00,97.73,97.73,97.64,97.71,4000.0,94.631,94.631,94.5439,94.6116,4000.0
2022-02-09 11:45:00,97.8,97.8,97.77,97.77,800.0,94.6988,94.6988,94.6697,94.6697,800.0
2022-02-09 11:50:00,97.78,97.81,97.58,97.58,2800.0,94.6794,94.7085,94.4858,94.4858,2800.0
2022-02-09 11:55:00,97.57,97.58,97.57,97.58,800.0,94.4761,94.4858,94.4761,94.4858,800.0
2022-02-09 12:00:00,97.51,97.64,97.48,97.64,3200.0,94.418,94.5439,94.3889,94.5439,3200.0
2022-02-09 12:05:00,97.55,97.55,97.55,97.55,512.0,94.4567,94.4567,94.4567,94.4567,512.0
2022-02-09 12:10:00,97.58,97.69,97.58,97.69,2208.0,94.4858,94.5923,94.4858,94.5923,2208.0
2022-02-09 12:15:00,97.68,97.68,97.68,97.68,400.0,94.5826,94.5826,94.5826,94.5826,400.0
2022-02-09 12:20:00,97.68,97.68,97.68,97.68,0.0,94.5826,94.5826,94.5826,94.5826,0.0
2022-02-09 12:25:00,97.66,97.66,97.57,97.57,7960.0,94.5632,94.5632,94.4761,94.4761,7960.0
2022-02-09 12:30:00,97.5,97.5,97.5,97.5,400.0,94.4083,94.4083,94.4083,94.4083,400.0
2022-02-09 12:35:00,97.5,97.53,97.5,97.53,1600.0,94.4083,94.4374,94.4083,94.4374,1600.0
2022-02-09 12:40:00,97.53,97.53,97.53,97.53,0.0,94.4374,94.4374,94.4374,94.4374,0.0
2022-02-09 12:45:00,97.58,97.58,97.49,97.51,3680.0,94.4858,94.4858,94.3986,94.418,3680.0
2022-02-09 12:50:00,97.6,97.6,97.57,97.57,1060.0,94.5051,94.5051,94.4761,94.4761,1060.0
2022-02-09 12:55:00,97.64,97.64,97.61,97.61,2332.0,94.5439,94.5439,94.5148,94.5148,2332.0
2022-02-09 13:00:00,97.6,97.64,97.6,97.64,1200.0,94.5051,94.5439,94.5051,94.5439,1200.0
2022-02-09 13:05:00,97.5,97.5,97.47,97.47,2064.0,94.4083,94.4083,94.3793,94.3793,2064.0
2022-02-09 13:10:00,97.54,97.54,97.48,97.5,6964.0,94.447,94.447,94.3889,94.4083,6964.0
2022-02-09 13:15:00,97.56,97.61,97.56,97.61,1200.0,94.4664,94.5148,94.4664,94.5148,1200.0
2022-02-09 13:20:00,97.61,97.61,97.61,97.61,0.0,94.5148,94.5148,94.5148,94.5148,0.0
2022-02-09 13:25:00,97.55,97.65,97.55,97.63,5732.0,94.4567,94.5535,94.4567,94.5342,5732.0
2022-02-09 13:30:00,97.67,97.71,97.67,97.7,2144.0,94.5729,94.6116,94.5729,94.602,2144.0
2022-02-09 13:35:00,97.65,97.73,97.63,97.73,6024.0,94.5535,94.631,94.5342,94.631,6024.0
2022-02-09 13:40:00,97.77,97.77,97.76,97.76,800.0,94.6697,94.6697,94.6601,94.6601,800.0
2022-02-09 13:45:00,97.74,97.74,97.74,97.74,400.0,94.6407,94.6407,94.6407,94.6407,400.0
2022-02-09 13:50:00,97.74,97.74,97.74,97.74,0.0,94.6407,94.6407,94.6407,94.6407,0.0
2022-02-09 13:55:00,97.69,97.69,97.65,97.65,1200.0,94.5923,94.5923,94.5535,94.5535,1200.0
2022-02-09 14:00:00,97.79,97.79,97.72,97.72,800.0,94.6891,94.6891,94.6213,94.6213,800.0
2022-02-09 14:05:00,97.74,97.76,97.7,97.7,6000.0,94.6407,94.6601,94.602,94.602,6000.0
2022-02-09 14:10:00,97.75,97.75,97.75,97.75,1824.0,94.6504,94.6504,94.6504,94.6504,1824.0
2022-02-09 14:15:00,97.74,97.78,97.74,97.78,800.0,94.6407,94.6794,94.6407,94.6794,800.0
2022-02-09 14:20:00,97.7,97.7,97.61,97.61,2480.0,94.602,94.602,94.5148,94.5148,2480.0
2022-02-09 14:25:00,97.69,97.69,97.69,97.69,600.0,94.5923,94.5923,94.5923,94.5923,600.0
2022-02-09 14:30:00,97.64,97.75,97.64,97.75,1200.0,94.5439,94.6504,94.5439,94.6504,1200.0
2022-02-09 14:35:00,97.72,97.74,97.68,97.68,1200.0,94.6213,94.6407,94.5826,94.5826,1200.0
2022-02-09 14:40:00,97.71,97.72,97.68,97.7,2088.0,94.6116,94.6213,94.5826,94.602,2088.0
2022-02-09 14:45:00,97.67,97.72,97.64,97.72,1300.0,94.5729,94.6213,94.5439,94.6213,1300.0
2022-02-09 14:50:00,97.64,97.69,97.6,97.66,5600.0,94.5439,94.5923,94.5051,94.5632,5600.0
2022-02-09 14:55:00,97.61,97.66,97.53,97.53,1200.0,94.5148,94.5632,94.4374,94.4374,1200.0
2022-02-09 15:00:00,97.5,97.58,97.5,97.5,12000.0,94.4083,94.4858,94.4083,94.4083,12000.0
2022-02-09 15:05:00,97.57,97.61,97.5,97.54,36264.0,94.4761,94.5148,94.4083,94.447,36264.0
2022-02-09 15:10:00,97.56,97.56,97.52,97.54,2400.0,94.4664,94.4664,94.4277,94.447,2400.0
2022-02-09 15:15:00,97.5,97.61,97.5,97.61,2588.0,94.4083,94.5148,94.4083,94.5148,2588.0
2022-02-09 15:20:00,97.6,97.64,97.6,97.64,2524.0,94.5051,94.5439,94.5051,94.5439,2524.0
2022-02-09 15:25:00,97.61,97.71,97.57,97.67,2796.0,94.5148,94.6116,94.4761,94.5729,2796.0
2022-02-09 15:30:00,97.9,97.94,97.81,97.9,6868.0,94.7956,94.8344,94.7085,94.7956,6868.0
2022-02-09 15:35:00,97.9,97.95,97.84,97.84,6400.0,94.7956,94.844,94.7375,94.7375,6400.0
2022-02-09 15:40:00,97.81,97.81,97.58,97.61,8000.0,94.7085,94.7085,94.4858,94.5148,8000.0
2022-02-09 15:45:00,97.65,97.79,97.64,97.78,4400.0,94.5535,94.6891,94.5439,94.6794,4400.0
2022-02-09 15:50:00,97.89,98.09,97.89,97.91,70668.0,94.7859,94.9796,94.7859,94.8053,70668.0
2022-02-09 15:55:00,97.86,97.89,97.68,97.89,73604.0,94.7569,94.7859,94.5826,94.7859,73604.0
2022-02-10 09:30:00,96.11,96.11,95.32,95.32,22016.0,93.0624,93.0624,92.2974,92.2974,22016.0
2022-02-10 09:35:00,95.32,95.74,95.2,95.7,12800.0,92.2974,92.7041,92.1812,92.6654,12800.0
2022-02-10 09:40:00,95.74,95.94,95.74,95.89,4400.0,92.7041,92.8978,92.7041,92.8494,4400.0
2022-02-10 09:45:00,95.74,95.93,95.74,95.93,3200.0,92.7041,92.8881,92.7041,92.8881,3200.0
2022-02-10 09:50:00,95.92,96.13,95.92,95.98,6188.0,92.8784,93.0817,92.8784,92.9365,6188.0
2022-02-10 09:55:00,95.99,96.13,95.95,96.06,4000.0,92.9462,93.0817,92.9075,93.014,4000.0
2022-02-10 10:00:00,96.07,96.16,96.01,96.11,5568.0,93.0237,93.1108,92.9656,93.0624,5568.0
2022-02-10 10:05:00,96.09,96.5,96.09,96.48,7200.0,93.043,93.44,93.043,93.4206,7200.0
2022-02-10 10:10:00,96.42,96.85,96.42,96.61,8400.0,93.3626,93.7789,93.3626,93.5465,8400.0
2022-02-10 10:15:00,96.64,96.64,96.58,96.58,3200.0,93.5756,93.5756,93.5175,93.5175,3200.0
2022-02-10 10:20:00,96.47,96.53,96.44,96.53,8800.0,93.411,93.4691,93.3819,93.4691,8800.0
2022-02-10 10:25:00,96.6,96.6,96.45,96.47,1600.0,93.5368,93.5368,93.3916,93.411,1600.0
2022-02-10 10:30:00,96.6,96.79,96.54,96.79,2000.0,93.5368,93.7208,93.4787,93.7208,2000.0
2022-02-10 10:35:00,96.65,96.8,96.65,96.8,16000.0,93.5853,93.7305,93.5853,93.7305,16000.0
2022-02-10 10:40:00,96.88,97.02,96.85,96.94,6800.0,93.808,93.9435,93.7789,93.8661,6800.0
2022-02-10 10:45:00,96.96,96.96,96.82,96.94,9160.0,93.8854,93.8854,93.7499,93.8661,9160.0
2022-02-10 10:50:00,96.84,96.84,96.29,96.45,5200.0,93.7692,93.7692,93.2367,93.3916,5200.0
2022-02-10 10:55:00,96.37,96.37,96.04,96.2,21360.0,93.3141,93.3141,92.9946,93.1495,21360.0
2022-02-10 11:00:00,96.3,96.3,96.07,96.07,3292.0,93.2464,93.2464,93.0237,93.0237,3292.0
2022-02-10 11:05:00,96.08,96.18,96.01,96.13,5200.0,93.0333,93.1302,92.9656,93.0817,5200.0
2022-02-10 11:10:00,96.06,96.06,95.96,95.96,5200.0,93.014,93.014,92.9171,92.9171,5200.0
2022-02-10 11:15:00,95.87,96.04,95.86,95.98,5600.0,92.83,92.9946,92.8203,92.9365,5600.0
2022-02-10 11:20:00,95.95,96.08,95.9,96.02,9660.0,92.9075,93.0333,92.859,92.9752,9660.0
2022-02-10 11:25:00,96.02,96.12,95.95,96.06,4400.0,92.9752,93.0721,92.9075,93.014,4400.0
2022-02-10 11:30:00,96.0,96.0,95.76,95.76,7200.0,92.9559,92.9559,92.7235,92.7235,7200.0
2022-02-10 11:35:00,95.75,95.96,95.75,95.9,5880.0,92.7138,92.9171,92.7138,92.859,5880.0
2022-02-10 11:40:00,95.99,96.14,95.96,96.14,3716.0,92.9462,93.0914,92.9171,93.0914,3716.0
2022-02-10 11:45:00,96.22,96.28,96.22,96.28,1600.0,93.1689,93.227,93.1689,93.227,1600.0
2022-02-10 11:50:00,96.36,96.46,96.33,96.44,6400.0,93.3045,93.4013,93.2754,93.3819,6400.0
2022-02-10 11:55:00,96.52,96.56,96.52,96.56,4000.0,93.4594,93.4981,93.4594,93.4981,4000.0
2022-02-10 12:00:00,96.58,96.63,96.53,96.54,5400.0,93.5175,93.5659,93.4691,93.4787,5400.0
2022-02-10 12:05:00,96.58,96.73,96.58,96.63,7600.0,93.5175,93.6627,93.5175,93.5659,7600.0
2022-02-10 12:10:00,96.63,96.63,96.57,96.57,1600.0,93.5659,93.5659,93.5078,93.5078,1600.0
2022-02-10 12:15:00,96.51,96.58,96.51,96.58,1600.0,93.4497,93.5175,93.4497,93.5175,1600.0
2022-02-10 12:20:00,96.73,96.77,96.72,96.77,2400.0,93.6627,93.7015,93.653,93.7015,2400.0
2022-02-10 12:25:00,96.71,96.73,96.68,96.73,2724.0,93.6434,93.6627,93.6143,93.6627,2724.0
2022-02-10 12:30:00,96.67,96.68,96.6,96.62,6000.0,93.6046,93.6143,93.5368,93.5562,6000.0
2022-02-10 12:35:00,96.61,96.61,96.56,96.6,1600.0,93.5465,93.5465,93.4981,93.5368,1600.0
2022-02-10 12:40:00,96.69,96.69,96.56,96.56,3828.0,93.624,93.624,93.4981,93.4981,3828.0
2022-02-10 12:45:00,96.46,96.46,95.76,96.05,19600.0,93.4013,93.4013,92.7235,93.0043,19600.0
2022-02-10 12:50:00,95.88,96.0,95.82,96.0,11200.0,92.8397,92.9559,92.7816,92.9559,11200.0
2022-02-10 12:55:00,95.88,95.98,95.66,95.88,3200.0,92.8397,92.9365,92.6267,92.8397,3200.0
2022-02-10 13:00:00,95.99,95.99,95.84,95.84,2896.0,92.9462,92.9462,92.8009,92.8009,2896.0
2022-02-10 13:05:00,96.0,96.06,95.76,96.02,15464.0,92.9559,93.014,92.7235,92.9752,15464.0
2022-02-10 13:10:00,95.99,95.99,95.95,95.95,2800.0,92.9462,92.9462,92.9075,92.9075,2800.0
2022-02-10 13:15:00,95.95,95.97,95.67,95.77,6800.0,92.9075,92.9268,92.6363,92.7332,6800.0
2022-02-10 13:20:00,95.74,95.8,95.7,95.8,7232.0,92.7041,92.7622,92.6654,92.7622,7232.0
2022-02-10 13:25:00,95.78,95.78,95.69,95.69,2800.0,92.7428,92.7428,92.6557,92.6557,2800.0
2022-02-10 13:30:00,95.66,95.66,95.55,95.59,6040.0,92.6267,92.6267,92.5201,92.5589,6040.0
2022-02-10 13:35:00,95.54,95.72,95.51,95.7,8800.0,92.5105,92.6847,92.4814,92.6654,8800.0
2022-02-10 13:40:00,95.82,95.89,95.79,95.8,2400.0,92.7816,92.8494,92.7525,92.7622,2400.0
2022-02-10 13:45:00,95.75,95.75,95.61,95.61,3600.0,92.7138,92.7138,92.5782,92.5782,3600.0
2022-02-10 13:50:00,95.76,95.76,95.65,95.69,2828.0,92.7235,92.7235,92.617,92.6557,2828.0
2022-02-10 13:55:00,95.66,95.92,95.64,95.9,4800.0,92.6267,92.8784,92.6073,92.859,4800.0
2022-02-10 14:00:00,95.97,95.97,95.67,95.72,4852.0,92.9268,92.9268,92.6363,92.6847,4852.0
2022-02-10 14:05:00,95.55,95.59,95.5,95.59,3912.0,92.5201,92.5589,92.4717,92.5589,3912.0
2022-02-10 14:10:00,95.61,95.61,95.43,95.43,3600.0,92.5782,92.5782,92.4039,92.4039,3600.0
2022-02-10 14:15:00,95.28,95.36,95.22,95.22,5600.0,92.2587,92.3362,92.2006,92.2006,5600.0
2022-02-10 14:20:00,95.3,95.38,95.23,95.38,4800.0,92.2781,92.3555,92.2103,92.3555,4800.0
2022-02-10 14:25:00,95.36,95.48,95.36,95.42,2000.0,92.3362,92.4524,92.3362,92.3943,2000.0
2022-02-10 14:30:00,95.51,95.51,95.31,95.37,4400.0,92.4814,92.4814,92.2877,92.3458,4400.0
2022-02-10 14:35:00,95.43,95.51,95.4,95.47,4960.0,92.4039,92.4814,92.3749,92.4427,4960.0
2022-02-10 14:40:00,95.6,95.6,95.5,95.53,8800.0,92.5686,92.5686,92.4717,92.5008,8800.0
2022-02-10 14:45:00,95.56,95.63,95.41,95.41,11144.0,92.5298,92.5976,92.3846,92.3846,11144.0
2022-02-10 14:50:00,95.34,95.39,95.13,95.14,5052.0,92.3168,92.3652,92.1135,92.1231,5052.0
2022-02-10 14:55:00,95.18,95.25,95.14,95.14,4400.0,92.1619,92.2297,92.1231,92.1231,4400.0
2022-02-10 15:00:00,95.17,95.18,95.03,95.13,5600.0,92.1522,92.1619,92.0166,92.1135,5600.0
2022-02-10 15:05:00,95.25,95.41,95.23,95.41,9000.0,92.2297,92.3846,92.2103,92.3846,9000.0
2022-02-10 15:10:00,95.42,95.55,95.42,95.5,3600.0,92.3943,92.5201,92.3943,92.4717,3600.0
2022-02-10 15:15:00,95.5,95.58,95.39,95.4,9200.0,92.4717,92.5492,92.3652,92.3749,9200.0
2022-02-10 15:20:00,95.42,95.5,95.28,95.5,9200.0,92.3943,92.4717,92.2587,92.4717,9200.0
2022-02-10 15:25:00,95.5,95.62,95.44,95.51,12420.0,92.4717,92.5879,92.4136,92.4814,12420.0
2022-02-10 15:30:00,95.32,95.32,95.13,95.17,5600.0,92.2974,92.2974,92.1135,92.1522,5600.0
2022-02-10 15:35:00,95.17,95.27,95.1,95.16,14360.0,92.1522,92.249,92.0844,92.1425,14360.0
2022-02-10 15:40:00,95.25,95.3,94.99,95.09,18360.0,92.2297,92.2781,91.9779,92.0747,18360.0
2022-02-10 15:45:00,95.01,95.11,94.94,95.11,37724.0,91.9973,92.0941,91.9295,92.0941,37724.0
2022-02-10 15:50:00,95.05,95.24,94.78,95.18,28144.0,92.036,92.22,91.7746,92.1619,28144.0
2022-02-10 15:55:00,95.25,95.59,95.23,95.46,86076.0,92.2297,92.5589,92.2103,92.433,86076.0
2022-02-11 09:30:00,95.82,95.95,95.79,95.79,13560.0,92.7816,92.9075,92.7525,92.7525,13560.0
2022-02-11 09:35:00,95.5,95.5,95.34,95.34,2000.0,92.4717,92.4717,92.3168,92.3168,2000.0
2022-02-11 09:40:00,95.23,95.35,95.23,95.35,3760.0,92.2103,92.3265,92.2103,92.3265,3760.0
2022-02-11 09:45:00,95.66,95.88,95.66,95.88,800.0,92.6267,92.8397,92.6267,92.8397,800.0
2022-02-11 09:50:00,95.84,95.92,95.71,95.71,1600.0,92.8009,92.8784,92.6751,92.6751,1600.0
2022-02-11 09:55:00,95.4,95.44,95.4,95.44,1600.0,92.3749,92.4136,92.3749,92.4136,1600.0
2022-02-11 10:00:00,95.62,95.71,95.57,95.62,1640.0,92.5879,92.6751,92.5395,92.5879,1640.0
2022-02-11 10:05:00,95.61,95.77,95.6,95.6,5780.0,92.5782,92.7332,92.5686,92.5686,5780.0
2022-02-11 10:10:00,95.47,95.5,95.27,95.48,4000.0,92.4427,92.4717,92.249,92.4524,4000.0
2022-02-11 10:15:00,95.42,95.42,95.27,95.41,4400.0,92.3943,92.3943,92.249,92.3846,4400.0
2022-02-11 10:20:00,95.41,95.73,95.39,95.73,2420.0,92.3846,92.6944,92.3652,92.6944,2420.0
2022-02-11 10:25:00,95.83,95.83,95.62,95.62,4400.0,92.7913,92.7913,92.5879,92.5879,4400.0
2022-02-11 10:30:00,95.57,95.72,95.56,95.72,4000.0,92.5395,92.6847,92.5298,92.6847,4000.0
2022-02-11 10:35:00,95.67,95.7,95.5,95.7,5712.0,92.6363,92.6654,92.4717,92.6654,5712.0
2022-02-11 10:40:00,95.63,95.63,95.49,95.49,1200.0,92.5976,92.5976,92.462,92.462,1200.0
2022-02-11 10:45:00,95.37,95.44,95.3,95.3,4000.0,92.3458,92.4136,92.2781,92.2781,4000.0
2022-02-11 10:50:00,95.18,95.21,94.93,95.01,9888.0,92.1619,92.1909,91.9198,91.9973,9888.0
2022-02-11 10:55:00,95.0,95.0,94.74,94.74,8400.0,91.9876,91.9876,91.7358,91.7358,8400.0
2022-02-11 11:00:00,94.76,95.11,94.76,95.08,9376.0,91.7552,92.0941,91.7552,92.065,9376.0
2022-02-11 11:05:00,95.14,95.16,94.76,94.76,9000.0,92.1231,92.1425,91.7552,91.7552,9000.0
2022-02-11 11:10:00,94.64,94.83,94.54,94.83,6800.0,91.639,91.823,91.5422,91.823,6800.0
2022-02-11 11:15:00,94.83,94.83,94.65,94.79,5000.0,91.823,91.823,91.6487,91.7842,5000.0
2022-02-11 11:20:00,94.73,94.79,94.7,94.7,4000.0,91.7261,91.7842,91.6971,91.6971,4000.0
2022-02-11 11:25:00,94.74,94.76,94.63,94.64,6400.0,91.7358,91.7552,91.6293,91.639,6400.0
2022-02-11 11:30:00,94.6,94.71,94.6,94.68,4800.0,91.6003,91.7068,91.6003,91.6777,4800.0
2022-02-11 11:35:00,94.66,94.66,94.51,94.61,4000.0,91.6584,91.6584,91.5131,91.6099,4000.0
2022-02-11 11:40:00,94.63,94.66,94.51,94.51,2800.0,91.6293,91.6584,91.5131,91.5131,2800.0
2022-02-11 11:45:00,94.6,94.85,94.54,94.85,4068.0,91.6003,91.8423,91.5422,91.8423,4068.0
2022-02-11 11:50:00,94.71,94.74,94.69,94.74,1600.0,91.7068,91.7358,91.6874,91.7358,1600.0
2022-02-11 11:55:00,94.9,94.95,94.9,94.91,2888.0,91.8908,91.9392,91.8908,91.9004,2888.0
2022-02-11 12:00:00,94.91,94.96,94.81,94.93,3016.0,91.9004,91.9488,91.8036,91.9198,3016.0
2022-02-11 12:05:00,94.99,94.99,94.85,94.94,4400.0,91.9779,91.9779,91.8423,91.9295,4400.0
2022-02-11 12:10:00,95.0,95.12,95.0,95.12,4404.0,91.9876,92.1038,91.9876,92.1038,4404.0
2022-02-11 12:15:00,95.11,95.11,95.0,95.0,4400.0,92.0941,92.0941,91.9876,91.9876,4400.0
2022-02-11 12:20:00,94.88,94.89,94.84,94.88,6040.0,91.8714,91.8811,91.8327,91.8714,6040.0
2022-02-11 12:25:00,95.11,95.11,95.1,95.1,1200.0,92.0941,92.0941,92.0844,92.0844,1200.0
2022-02-11 12:30:00,95.1,95.11,95.06,95.06,4000.0,92.0844,92.0941,92.0457,92.0457,4000.0
2022-02-11 12:35:00,95.01,95.05,94.95,94.96,7200.0,91.9973,92.036,91.9392,91.9488,7200.0
2022-02-11 12:40:00,94.96,94.97,94.92,94.92,1200.0,91.9488,91.9585,91.9101,91.9101,1200.0
2022-02-11 12:45:00,94.92,95.01,94.89,94.97,6400.0,91.9101,91.9973,91.8811,91.9585,6400.0
2022-02-11 12:50:00,94.93,94.95,94.84,94.84,11400.0,91.9198,91.9392,91.8327,91.8327,11400.0
2022-02-11 12:55:00,94.76,94.91,94.76,94.89,5200.0,91.7552,91.9004,91.7552,91.8811,5200.0
2022-02-11 13:00:00,94.92,94.98,94.86,94.91,6700.0,91.9101,91.9682,91.852,91.9004,6700.0
2022-02-11 13:05:00,94.92,95.08,94.92,95.08,3200.0,91.9101,92.065,91.9101,92.065,3200.0
2022-02-11 13:10:00,95.11,95.11,95.06,95.07,2000.0,92.0941,92.0941,92.0457,92.0554,2000.0
2022-02-11 13:15:00,95.01,95.08,95.0,95.08,9200.0,91.9973,92.065,91.9876,92.065,9200.0
2022-02-11 13:20:00,95.08,95.11,94.99,94.99,3200.0,92.065,92.0941,91.9779,91.9779,3200.0
2022-02-11 13:25:00,94.97,94.97,94.85,94.85,4800.0,91.9585,91.9585,91.8423,91.8423,4800.0
2022-02-11 13:30:00,94.86,94.91,94.51,94.51,18644.0,91.852,91.9004,91.5131,91.5131,18644.0
2022-02-11 13:35:00,94.38,94.39,94.01,94.01,12000.0,91.3872,91.3969,91.029,91.029,12000.0
2022-02-11 13:40:00,94.02,94.12,94.02,94.06,2400.0,91.0387,91.1355,91.0387,91.0774,2400.0
2022-02-11 13:45:00,94.06,94.06,93.82,93.89,9200.0,91.0774,91.0774,90.845,90.9128,9200.0
2022-02-11 13:50:00,93.82,94.07,93.82,94.05,4800.0,90.845,91.0871,90.845,91.0677,4800.0
2022-02-11 13:55:00,94.06,94.06,93.85,93.88,6924.0,91.0774,91.0774,90.874,90.9031,6924.0
2022-02-11 14:00:00,93.89,93.92,93.72,93.89,8800.0,90.9128,90.9418,90.7482,90.9128,8800.0
2022-02-11 14:05:00,93.9,94.12,93.73,93.98,4400.0,90.9225,91.1355,90.7579,90.9999,4400.0
2022-02-11 14:10:00,93.98,94.15,93.95,94.09,11144.0,90.9999,91.1645,90.9709,91.1064,11144.0
2022-02-11 14:15:00,94.3,94.46,94.3,94.46,4448.0,91.3098,91.4647,91.3098,91.4647,4448.0
2022-02-11 14:20:00,94.39,94.47,94.32,94.32,3600.0,91.3969,91.4744,91.3291,91.3291,3600.0
2022-02-11 14:25:00,94.24,94.24,93.98,93.98,7200.0,91.2517,91.2517,90.9999,90.9999,7200.0
2022-02-11 14:30:00,93.97,94.33,93.89,94.18,14400.0,90.9902,91.3388,90.9128,91.1936,14400.0
2022-02-11 14:35:00,94.14,94.18,94.03,94.15,15712.0,91.1548,91.1936,91.0483,91.1645,15712.0
2022-02-11 14:40:00,94.04,94.24,94.02,94.05,7400.0,91.058,91.2517,91.0387,91.0677,7400.0
2022-02-11 14:45:00,94.04,94.04,93.77,93.82,5200.0,91.058,91.058,90.7966,90.845,5200.0
2022-02-11 14:50:00,93.75,93.83,93.68,93.81,7600.0,90.7772,90.8547,90.7094,90.8353,7600.0
2022-02-11 14:55:00,93.92,94.1,93.85,94.1,5432.0,90.9418,91.1161,90.874,91.1161,5432.0
2022-02-11 15:00:00,94.25,94.49,94.14,94.41,9520.0,91.2614,91.4938,91.1548,91.4163,9520.0
2022-02-11 15:05:00,94.49,94.52,94.08,94.08,10000.0,91.4938,91.5228,91.0968,91.0968,10000.0
2022-02-11 15:10:00,94.07,94.21,94.01,94.13,9116.0,91.0871,91.2226,91.029,91.1452,9116.0
2022-02-11 15:15:00,94.06,94.18,93.92,93.92,9080.0,91.0774,91.1936,90.9418,90.9418,9080.0
2022-02-11 15:20:00,93.98,94.08,93.91,93.99,12800.0,90.9999,91.0968,90.9321,91.0096,12800.0
2022-02-11 15:25:00,94.02,94.14,93.96,94.14,16264.0,91.0387,91.1548,90.9806,91.1548,16264.0
2022-02-11 15:30:00,94.08,94.1,93.83,94.1,13568.0,91.0968,91.1161,90.8547,91.1161,13568.0
2022-02-11 15:35:00,94.13,94.13,93.81,93.84,18800.0,91.1452,91.1452,90.8353,90.8644,18800.0
2022-02-11 15:40:00,93.89,93.89,93.67,93.84,10932.0,90.9128,90.9128,90.6998,90.8644,10932.0
2022-02-11 15:45:00,93.89,94.2,93.87,94.18,14200.0,90.9128,91.2129,90.8934,91.1936,14200.0
2022-02-11 15:50:00,94.3,94.35,93.94,93.98,30740.0,91.3098,91.3582,90.9612,90.9999,30740.0
2022-02-11 15:55:00,94.07,94.29,93.82,93.82,57312.0,91.0871,91.3001,90.845,90.845,57312.0
2022-02-14 09:30:00,94.0,94.0,93.29,93.81,20160.0,91.2527,91.2527,90.5634,91.0682,20160.0
2022-02-14 09:35:00,93.58,94.28,93.58,94.28,6800.0,90.8449,91.5245,90.8449,91.5245,6800.0
2022-02-14 09:40:00,94.35,94.35,93.75,93.75,3860.0,91.5924,91.5924,91.01,91.01,3860.0
2022-02-14 09:45:00,93.69,93.72,93.69,93.72,800.0,90.9517,90.9809,90.9517,90.9809,800.0
2022-02-14 09:50:00,93.72,93.72,93.72,93.72,0.0,90.9809,90.9809,90.9809,90.9809,0.0
2022-02-14 09:55:00,93.98,93.98,93.73,93.73,4000.0,91.2333,91.2333,90.9906,90.9906,4000.0
2022-02-14 10:00:00,93.57,93.7,93.14,93.26,19820.0,90.8352,90.9614,90.4178,90.5343,19820.0
2022-02-14 10:05:00,93.39,93.46,93.25,93.33,9412.0,90.6605,90.7285,90.5246,90.6023,9412.0
2022-02-14 10:10:00,93.47,93.6,93.47,93.55,4400.0,90.7382,90.8644,90.7382,90.8158,4400.0
2022-02-14 10:15:00,93.4,93.4,93.07,93.35,4800.0,90.6702,90.6702,90.3499,90.6217,4800.0
2022-02-14 10:20:00,93.4,93.6,93.4,93.58,2000.0,90.6702,90.8644,90.6702,90.8449,2000.0
2022-02-14 10:25:00,93.61,93.73,93.46,93.62,9028.0,90.8741,90.9906,90.7285,90.8838,9028.0
2022-02-14 10:30:00,93.52,93.56,93.21,93.44,8204.0,90.7867,90.8255,90.4858,90.709,8204.0
2022-02-14 10:35:00,93.41,93.51,93.3,93.38,11200.0,90.6799,90.777,90.5731,90.6508,11200.0
2022-02-14 10:40:00,93.52,93.52,93.39,93.4,4400.0,90.7867,90.7867,90.6605,90.6702,4400.0
2022-02-14 10:45:00,93.5,93.5,93.5,93.5,1600.0,90.7673,90.7673,90.7673,90.7673,1600.0
2022-02-14 10:50:00,93.42,93.45,93.2,93.21,6400.0,90.6896,90.7187,90.4761,90.4858,6400.0
2022-02-14 10:55:00,93.19,93.36,93.17,93.17,12000.0,90.4663,90.6314,90.4469,90.4469,12000.0
2022-02-14 11:00:00,93.16,93.35,93.03,93.35,11200.0,90.4372,90.6217,90.311,90.6217,11200.0
2022-02-14 11:05:00,93.29,93.29,93.13,93.19,2000.0,90.5634,90.5634,90.4081,90.4663,2000.0
2022-02-14 11:10:00,93.07,93.07,92.96,92.96,1600.0,90.3499,90.3499,90.2431,90.2431,1600.0
2022-02-14 11:15:00,93.07,93.19,93.07,93.14,5600.0,90.3499,90.4663,90.3499,90.4178,5600.0
2022-02-14 11:20:00,93.21,93.31,93.18,93.31,2800.0,90.4858,90.5828,90.4566,90.5828,2800.0
2022-02-14 11:25:00,93.35,93.35,93.35,93.35,400.0,90.6217,90.6217,90.6217,90.6217,400.0
2022-02-14 11:30:00,93.44,93.51,93.2,93.3,5412.0,90.709,90.777,90.4761,90.5731,5412.0
2022-02-14 11:35:00,93.26,93.26,93.17,93.17,1480.0,90.5343,90.5343,90.4469,90.4469,1480.0
2022-02-14 11:40:00,93.19,93.2,93.16,93.16,4932.0,90.4663,90.4761,90.4372,90.4372,4932.0
2022-02-14 11:45:00,93.23,93.27,93.23,93.27,2400.0,90.5052,90.544,90.5052,90.544,2400.0
2022-02-14 11:50:00,93.27,93.27,93.27,93.27,0.0,90.544,90.544,90.544,90.544,0.0
2022-02-14 11:55:00,93.12,93.13,93.03,93.08,2000.0,90.3984,90.4081,90.311,90.3596,2000.0
2022-02-14 12:00:00,93.05,93.22,93.0,93.22,5208.0,90.3304,90.4955,90.2819,90.4955,5208.0
2022-02-14 12:05:00,93.18,93.18,93.08,93.14,2888.0,90.4566,90.4566,90.3596,90.4178,2888.0
2022-02-14 12:10:00,93.16,93.16,93.16,93.16,400.0,90.4372,90.4372,90.4372,90.4372,400.0
2022-02-14 12:15:00,93.15,93.29,93.15,93.18,6400.0,90.4275,90.5634,90.4275,90.4566,6400.0
2022-02-14 12:20:00,93.19,93.25,93.19,93.22,4016.0,90.4663,90.5246,90.4663,90.4955,4016.0
2022-02-14 12:25:00,93.32,93.36,93.32,93.36,1824.0,90.5925,90.6314,90.5925,90.6314,1824.0
2022-02-14 12:30:00,93.45,93.55,93.45,93.48,3292.0,90.7187,90.8158,90.7187,90.7479,3292.0
2022-02-14 12:35:00,93.47,93.52,93.47,93.52,2000.0,90.7382,90.7867,90.7382,90.7867,2000.0
2022-02-14 12:40:00,93.51,93.59,93.51,93.57,4800.0,90.777,90.8547,90.777,90.8352,4800.0
2022-02-14 12:45:00,93.53,93.54,93.52,93.54,2588.0,90.7964,90.8061,90.7867,90.8061,2588.0
2022-02-14 12:50:00,93.58,93.64,93.47,93.47,4800.0,90.8449,90.9032,90.7382,90.7382,4800.0
2022-02-14 12:55:00,93.48,93.53,93.48,93.51,4000.0,90.7479,90.7964,90.7479,90.777,4000.0
2022-02-14 13:00:00,93.5,93.5,93.49,93.5,800.0,90.7673,90.7673,90.7576,90.7673,800.0
2022-02-14 13:05:00,93.51,93.59,93.5,93.5,6220.0,90.777,90.8547,90.7673,90.7673,6220.0
2022-02-14 13:10:00,93.44,93.44,93.44,93.44,400.0,90.709,90.709,90.709,90.709,400.0
2022-02-14 13:15:00,93.45,93.5,93.42,93.5,5192.0,90.7187,90.7673,90.6896,90.7673,5192.0
2022-02-14 13:20:00,93.47,93.47,93.46,93.47,800.0,90.7382,90.7382,90.7285,90.7382,800.0
2022-02-14 13:25:00,93.29,93.3,93.2,93.26,4320.0,90.5634,90.5731,90.4761,90.5343,4320.0
2022-02-14 13:30:00,93.15,93.15,92.99,93.01,2000.0,90.4275,90.4275,90.2722,90.2916,2000.0
2022-02-14 13:35:00,93.0,93.0,92.94,93.0,1792.0,90.2819,90.2819,90.2237,90.2819,1792.0
2022-02-14 13:40:00,93.03,93.03,92.99,92.99,2000.0,90.311,90.311,90.2722,90.2722,2000.0
2022-02-14 13:45:00,92.92,92.92,92.85,92.85,2092.0,90.2042,90.2042,90.1363,90.1363,2092.0
2022-02-14 13:50:00,92.84,92.84,92.67,92.68,5852.0,90.1266,90.1266,89.9615,89.9713,5852.0
2022-02-14 13:55:00,92.35,92.47,92.26,92.26,5472.0,89.6509,89.7674,89.5635,89.5635,5472.0
2022-02-14 14:00:00,92.33,92.33,92.21,92.32,2820.0,89.6315,89.6315,89.515,89.6218,2820.0
2022-02-14 14:05:00,92.13,92.26,92.13,92.18,2400.0,89.4373,89.5635,89.4373,89.4859,2400.0
2022-02-14 14:10:00,92.15,92.25,92.1,92.25,2400.0,89.4567,89.5538,89.4082,89.5538,2400.0
2022-02-14 14:15:00,92.21,92.3,92.2,92.24,3824.0,89.515,89.6024,89.5053,89.5441,3824.0
2022-02-14 14:20:00,92.34,92.39,92.34,92.38,9996.0,89.6412,89.6897,89.6412,89.68,9996.0
2022-02-14 14:25:00,92.39,92.9,92.34,92.85,8144.0,89.6897,90.1848,89.6412,90.1363,8144.0
2022-02-14 14:30:00,92.8,92.82,92.56,92.82,7928.0,90.0877,90.1072,89.8548,90.1072,7928.0
2022-02-14 14:35:00,92.76,92.79,92.66,92.69,5600.0,90.0489,90.078,89.9518,89.981,5600.0
2022-02-14 14:40:00,92.69,92.82,92.68,92.76,7748.0,89.981,90.1072,89.9713,90.0489,7748.0
2022-02-14 14:45:00,92.76,92.83,92.62,92.63,8800.0,90.0489,90.1169,89.913,89.9227,8800.0
2022-02-14 14:50:00,92.92,93.09,92.92,93.09,3600.0,90.2042,90.3693,90.2042,90.3693,3600.0
2022-02-14 14:55:00,92.86,92.95,92.81,92.81,8500.0,90.146,90.2334,90.0975,90.0975,8500.0
2022-02-14 15:00:00,92.8,92.84,92.75,92.82,6400.0,90.0877,90.1266,90.0392,90.1072,6400.0
2022-02-14 15:05:00,92.54,92.76,92.54,92.76,2824.0,89.8353,90.0489,89.8353,90.0489,2824.0
2022-02-14 15:10:00,92.72,92.98,92.7,92.98,5532.0,90.0101,90.2625,89.9907,90.2625,5532.0
2022-02-14 15:15:00,92.94,93.03,92.79,92.79,4000.0,90.2237,90.311,90.078,90.078,4000.0
2022-02-14 15:20:00,92.58,92.91,92.58,92.91,4000.0,89.8742,90.1945,89.8742,90.1945,4000.0
2022-02-14 15:25:00,92.99,92.99,92.81,92.89,7200.0,90.2722,90.2722,90.0975,90.1751,7200.0
2022-02-14 15:30:00,92.81,93.14,92.81,93.14,13800.0,90.0975,90.4178,90.0975,90.4178,13800.0
2022-02-14 15:35:00,93.13,93.13,92.92,92.92,9560.0,90.4081,90.4081,90.2042,90.2042,9560.0
2022-02-14 15:40:00,92.95,93.02,92.86,93.0,11408.0,90.2334,90.3013,90.146,90.2819,11408.0
2022-02-14 15:45:00,93.01,93.01,92.73,92.94,31464.0,90.2916,90.2916,90.0198,90.2237,31464.0
2022-02-14 15:50:00,92.81,92.91,92.56,92.71,23052.0,90.0975,90.1945,89.8548,90.0004,23052.0
2022-02-14 15:55:00,92.7,92.96,92.58,92.63,138304.0,89.9907,90.2431,89.8742,89.9227,138304.0
2022-02-15 09:30:00,93.7,93.94,93.7,93.94,21444.0,90.9614,91.1944,90.9614,91.1944,21444.0
2022-02-15 09:35:00,94.35,94.64,94.34,94.55,5200.0,91.5924,91.874,91.5827,91.7866,5200.0
2022-02-15 09:40:00,94.32,94.51,94.32,94.49,4596.0,91.5633,91.7478,91.5633,91.7284,4596.0
2022-02-15 09:45:00,94.32,94.47,93.94,93.94,3852.0,91.5633,91.7089,91.1944,91.1944,3852.0
2022-02-15 09:50:00,93.92,94.18,93.92,94.18,8004.0,91.175,91.4274,91.175,91.4274,8004.0
2022-02-15 09:55:00,94.11,94.11,93.94,93.99,6852.0,91.3595,91.3595,91.1944,91.243,6852.0
2022-02-15 10:00:00,94.05,94.1,93.8,93.89,10400.0,91.3012,91.3497,91.0585,91.1459,10400.0
2022-02-15 10:05:00,93.88,93.97,93.88,93.95,11260.0,91.1362,91.2235,91.1362,91.2041,11260.0
2022-02-15 10:10:00,93.93,93.93,93.8,93.81,7920.0,91.1847,91.1847,91.0585,91.0682,7920.0
2022-02-15 10:15:00,93.8,93.88,93.79,93.81,5200.0,91.0585,91.1362,91.0488,91.0682,5200.0
2022-02-15 10:20:00,93.65,93.84,93.65,93.75,7600.0,90.9129,91.0973,90.9129,91.01,7600.0
2022-02-15 10:25:00,93.72,93.81,93.55,93.66,18760.0,90.9809,91.0682,90.8158,90.9226,18760.0
2022-02-15 10:30:00,93.67,93.72,93.51,93.71,9684.0,90.9323,90.9809,90.777,90.9711,9684.0
2022-02-15 10:35:00,93.67,93.8,93.57,93.8,7712.0,90.9323,91.0585,90.8352,91.0585,7712.0
2022-02-15 10:40:00,93.8,93.94,93.8,93.92,8400.0,91.0585,91.1944,91.0585,91.175,8400.0
2022-02-15 10:45:00,93.97,94.1,93.97,94.08,5600.0,91.2235,91.3497,91.2235,91.3303,5600.0
2022-02-15 10:50:00,94.08,94.12,93.87,93.92,10308.0,91.3303,91.3692,91.1265,91.175,10308.0
2022-02-15 10:55:00,93.87,93.99,93.86,93.89,4800.0,91.1265,91.243,91.1168,91.1459,4800.0
2022-02-15 11:00:00,93.95,94.0,93.9,93.9,5600.0,91.2041,91.2527,91.1556,91.1556,5600.0
2022-02-15 11:05:00,93.91,93.91,93.77,93.85,8000.0,91.1653,91.1653,91.0294,91.1071,8000.0
2022-02-15 11:10:00,93.85,93.85,93.73,93.74,2400.0,91.1071,91.1071,90.9906,91.0003,2400.0
2022-02-15 11:15:00,93.72,93.75,93.61,93.61,4800.0,90.9809,91.01,90.8741,90.8741,4800.0
2022-02-15 11:20:00,93.6,93.7,93.6,93.66,9428.0,90.8644,90.9614,90.8644,90.9226,9428.0
2022-02-15 11:25:00,93.66,93.66,93.61,93.61,6000.0,90.9226,90.9226,90.8741,90.8741,6000.0
2022-02-15 11:30:00,93.67,93.85,93.67,93.85,4000.0,90.9323,91.1071,90.9323,91.1071,4000.0
2022-02-15 11:35:00,93.85,93.85,93.78,93.82,5400.0,91.1071,91.1071,91.0391,91.0779,5400.0
2022-02-15 11:40:00,93.74,93.79,93.71,93.71,3200.0,91.0003,91.0488,90.9711,90.9711,3200.0
2022-02-15 11:45:00,93.72,93.74,93.68,93.69,6000.0,90.9809,91.0003,90.942,90.9517,6000.0
2022-02-15 11:50:00,93.75,93.75,93.59,93.72,4400.0,91.01,91.01,90.8547,90.9809,4400.0
2022-02-15 11:55:00,93.78,93.91,93.78,93.91,2000.0,91.0391,91.1653,91.0391,91.1653,2000.0
2022-02-15 12:00:00,93.91,93.99,93.81,93.83,6364.0,91.1653,91.243,91.0682,91.0876,6364.0
2022-02-15 12:05:00,93.82,93.82,93.81,93.82,3200.0,91.0779,91.0779,91.0682,91.0779,3200.0
2022-02-15 12:10:00,93.7,93.73,93.7,93.73,1600.0,90.9614,90.9906,90.9614,90.9906,1600.0
2022-02-15 12:15:00,93.57,93.59,93.53,93.53,4000.0,90.8352,90.8547,90.7964,90.7964,4000.0
2022-02-15 12:20:00,93.44,93.51,93.44,93.47,4400.0,90.709,90.777,90.709,90.7382,4400.0
2022-02-15 12:25:00,93.51,93.53,93.44,93.52,10400.0,90.777,90.7964,90.709,90.7867,10400.0
2022-02-15 12:30:00,93.52,93.56,93.48,93.48,6400.0,90.7867,90.8255,90.7479,90.7479,6400.0
2022-02-15 12:35:00,93.48,93.53,93.41,93.52,8400.0,90.7479,90.7964,90.6799,90.7867,8400.0
2022-02-15 12:40:00,93.52,93.56,93.49,93.56,4852.0,90.7867,90.8255,90.7576,90.8255,4852.0
2022-02-15 12:45:00,93.53,93.54,93.34,93.34,6672.0,90.7964,90.8061,90.612,90.612,6672.0
2022-02-15 12:50:00,93.4,93.54,93.4,93.48,7600.0,90.6702,90.8061,90.6702,90.7479,7600.0
2022-02-15 12:55:00,93.45,93.54,93.45,93.49,4800.0,90.7187,90.8061,90.7187,90.7576,4800.0
2022-02-15 13:00:00,93.49,93.58,93.49,93.58,3200.0,90.7576,90.8449,90.7576,90.8449,3200.0
2022-02-15 13:05:00,93.59,93.77,93.59,93.77,5524.0,90.8547,91.0294,90.8547,91.0294,5524.0
2022-02-15 13:10:00,93.7,93.79,93.7,93.79,3200.0,90.9614,91.0488,90.9614,91.0488,3200.0
2022-02-15 13:15:00,93.79,93.79,93.72,93.73,3892.0,91.0488,91.0488,90.9809,90.9906,3892.0
2022-02-15 13:20:00,93.71,93.92,93.71,93.92,8000.0,90.9711,91.175,90.9711,91.175,8000.0
2022-02-15 13:25:00,94.01,94.08,94.01,94.06,4000.0,91.2624,91.3303,91.2624,91.3109,4000.0
2022-02-15 13:30:00,94.08,94.12,94.08,94.11,3108.0,91.3303,91.3692,91.3303,91.3595,3108.0
2022-02-15 13:35:00,94.06,94.06,94.01,94.02,1600.0,91.3109,91.3109,91.2624,91.2721,1600.0
2022-02-15 13:40:00,94.08,94.09,94.02,94.02,5200.0,91.3303,91.34,91.2721,91.2721,5200.0
2022-02-15 13:45:00,94.01,94.1,94.01,94.08,5856.0,91.2624,91.3497,91.2624,91.3303,5856.0
2022-02-15 13:50:00,94.12,94.15,94.09,94.09,3200.0,91.3692,91.3983,91.34,91.34,3200.0
2022-02-15 13:55:00,94.05,94.06,93.98,93.98,5880.0,91.3012,91.3109,91.2333,91.2333,5880.0
2022-02-15 14:00:00,93.98,94.0,93.87,93.96,6376.0,91.2333,91.2527,91.1265,91.2138,6376.0
2022-02-15 14:05:00,93.89,93.89,93.81,93.83,3600.0,91.1459,91.1459,91.0682,91.0876,3600.0
2022-02-15 14:10:00,93.83,93.83,93.79,93.83,2116.0,91.0876,91.0876,91.0488,91.0876,2116.0
2022-02-15 14:15:00,93.83,93.84,93.79,93.84,3600.0,91.0876,91.0973,91.0488,91.0973,3600.0
2022-02-15 14:20:00,93.97,93.98,93.97,93.98,2400.0,91.2235,91.2333,91.2235,91.2333,2400.0
2022-02-15 14:25:00,93.92,93.97,93.92,93.97,2800.0,91.175,91.2235,91.175,91.2235,2800.0
2022-02-15 14:30:00,93.94,93.94,93.83,93.83,6800.0,91.1944,91.1944,91.0876,91.0876,6800.0
2022-02-15 14:35:00,93.86,93.89,93.83,93.87,11532.0,91.1168,91.1459,91.0876,91.1265,11532.0
2022-02-15 14:40:00,93.86,94.05,93.8,94.05,20048.0,91.1168,91.3012,91.0585,91.3012,20048.0
2022-02-15 14:45:00,94.05,94.07,93.95,93.97,6604.0,91.3012,91.3206,91.2041,91.2235,6604.0
2022-02-15 14:50:00,93.96,94.02,93.91,94.02,8480.0,91.2138,91.2721,91.1653,91.2721,8480.0
2022-02-15 14:55:00,93.97,93.99,93.86,93.86,61640.0,91.2235,91.243,91.1168,91.1168,61640.0
2022-02-15 15:00:00,93.86,94.01,93.86,94.01,5300.0,91.1168,91.2624,91.1168,91.2624,5300.0
2022-02-15 15:05:00,94.08,94.19,94.07,94.07,7600.0,91.3303,91.4371,91.3206,91.3206,7600.0
2022-02-15 15:10:00,94.05,94.07,93.97,94.0,11040.0,91.3012,91.3206,91.2235,91.2527,11040.0
2022-02-15 15:15:00,94.0,94.03,93.96,94.03,12800.0,91.2527,91.2818,91.2138,91.2818,12800.0
2022-02-15 15:20:00,94.01,94.04,93.91,93.99,11200.0,91.2624,91.2915,91.1653,91.243,11200.0
2022-02-15 15:25:00,94.03,94.09,94.01,94.08,8000.0,91.2818,91.34,91.2624,91.3303,8000.0
2022-02-15 15:30:00,94.08,94.08,93.92,93.94,13184.0,91.3303,91.3303,91.175,91.1944,13184.0
2022-02-15 15:35:00,93.9,94.0,93.81,93.85,20800.0,91.1556,91.2527,91.0682,91.1071,20800.0
2022-02-15 15:40:00,93.85,94.13,93.82,94.08,22400.0,91.1071,91.3789,91.0779,91.3303,22400.0
2022-02-15 15:45:00,94.09,94.11,93.94,93.99,13148.0,91.34,91.3595,91.1944,91.243,13148.0
2022-02-15 15:50:00,94.04,94.47,94.04,94.38,61772.0,91.2915,91.7089,91.2915,91.6216,61772.0
2022-02-15 15:55:00,94.39,94.56,94.28,94.49,130460.0,91.6313,91.7963,91.5245,91.7284,130460.0
2022-02-16 09:30:00,94.33,94.5,94.1,94.1,13908.0,91.573,91.7381,91.3497,91.3497,13908.0
2022-02-16 09:35:00,93.9,93.9,93.7,93.7,800.0,91.1556,91.1556,90.9614,90.9614,800.0
2022-02-16 09:40:00,93.86,93.88,93.83,93.84,2400.0,91.1168,91.1362,91.0876,91.0973,2400.0
2022-02-16 09:45:00,93.81,93.81,93.56,93.56,1600.0,91.0682,91.0682,90.8255,90.8255,1600.0
2022-02-16 09:50:00,93.45,93.45,93.25,93.31,3124.0,90.7187,90.7187,90.5246,90.5828,3124.0
2022-02-16 09:55:00,93.42,93.42,93.22,93.22,6132.0,90.6896,90.6896,90.4955,90.4955,6132.0
2022-02-16 10:00:00,93.18,93.37,93.11,93.36,18532.0,90.4566,90.6411,90.3887,90.6314,18532.0
2022-02-16 10:05:00,93.36,93.36,93.23,93.32,5576.0,90.6314,90.6314,90.5052,90.5925,5576.0
2022-02-16 10:10:00,93.38,93.38,93.3,93.37,2812.0,90.6508,90.6508,90.5731,90.6411,2812.0
2022-02-16 10:15:00,93.38,93.38,93.16,93.16,4208.0,90.6508,90.6508,90.4372,90.4372,4208.0
2022-02-16 10:20:00,93.29,93.5,93.29,93.46,7420.0,90.5634,90.7673,90.5634,90.7285,7420.0
2022-02-16 10:25:00,93.47,93.64,93.44,93.64,8428.0,90.7382,90.9032,90.709,90.9032,8428.0
2022-02-16 10:30:00,93.61,93.79,93.61,93.78,18800.0,90.8741,91.0488,90.8741,91.0391,18800.0
2022-02-16 10:35:00,93.78,93.81,93.74,93.74,5236.0,91.0391,91.0682,91.0003,91.0003,5236.0
2022-02-16 10:40:00,93.74,93.74,93.56,93.69,14360.0,91.0003,91.0003,90.8255,90.9517,14360.0
2022-02-16 10:45:00,93.72,93.72,93.62,93.69,10400.0,90.9809,90.9809,90.8838,90.9517,10400.0
2022-02-16 10:50:00,93.63,93.69,93.6,93.6,5600.0,90.8935,90.9517,90.8644,90.8644,5600.0
2022-02-16 10:55:00,93.62,93.75,93.61,93.75,5052.0,90.8838,91.01,90.8741,91.01,5052.0
2022-02-16 11:00:00,93.75,93.79,93.73,93.79,6400.0,91.01,91.0488,90.9906,91.0488,6400.0
2022-02-16 11:05:00,93.74,93.88,93.64,93.87,3200.0,91.0003,91.1362,90.9032,91.1265,3200.0
2022-02-16 11:10:00,93.89,93.91,93.8,93.85,9600.0,91.1459,91.1653,91.0585,91.1071,9600.0
2022-02-16 11:15:00,93.82,93.85,93.73,93.73,6400.0,91.0779,91.1071,90.9906,90.9906,6400.0
2022-02-16 11:20:00,93.62,93.66,93.62,93.65,5492.0,90.8838,90.9226,90.8838,90.9129,5492.0
2022-02-16 11:25:00,93.76,93.95,93.76,93.94,4080.0,91.0197,91.2041,91.0197,91.1944,4080.0
2022-02-16 11:30:00,93.94,93.95,93.7,93.7,4000.0,91.1944,91.2041,90.9614,90.9614,4000.0
2022-02-16 11:35:00,93.74,93.85,93.74,93.81,4400.0,91.0003,91.1071,91.0003,91.0682,4400.0
2022-02-16 11:40:00,93.81,93.81,93.74,93.74,3200.0,91.0682,91.0682,91.0003,91.0003,3200.0
2022-02-16 11:45:00,93.75,93.8,93.75,93.79,2400.0,91.01,91.0585,91.01,91.0488,2400.0
2022-02-16 11:50:00,93.79,93.8,93.79,93.8,2000.0,91.0488,91.0585,91.0488,91.0585,2000.0
2022-02-16 11:55:00,93.82,93.83,93.72,93.76,8792.0,91.0779,91.0876,90.9809,91.0197,8792.0
2022-02-16 12:00:00,93.81,93.86,93.81,93.83,3600.0,91.0682,91.1168,91.0682,91.0876,3600.0
2022-02-16 12:05:00,93.81,93.81,93.76,93.76,2000.0,91.0682,91.0682,91.0197,91.0197,2000.0
2022-02-16 12:10:00,93.76,93.76,93.76,93.76,800.0,91.0197,91.0197,91.0197,91.0197,800.0
2022-02-16 12:15:00,93.83,93.92,93.83,93.9,10000.0,91.0876,91.175,91.0876,91.1556,10000.0
2022-02-16 12:20:00,93.89,93.89,93.86,93.86,2000.0,91.1459,91.1459,91.1168,91.1168,2000.0
2022-02-16 12:25:00,93.92,93.99,93.81,93.87,44624.0,91.175,91.243,91.0682,91.1265,44624.0
2022-02-16 12:30:00,93.8,93.8,93.61,93.63,10664.0,91.0585,91.0585,90.8741,90.8935,10664.0
2022-02-16 12:35:00,93.6,93.79,93.6,93.79,2112.0,90.8644,91.0488,90.8644,91.0488,2112.0
2022-02-16 12:40:00,93.76,93.88,93.76,93.79,8800.0,91.0197,91.1362,91.0197,91.0488,8800.0
2022-02-16 12:45:00,93.77,93.9,93.77,93.9,12080.0,91.0294,91.1556,91.0294,91.1556,12080.0
2022-02-16 12:50:00,93.93,94.02,93.93,94.02,5200.0,91.1847,91.2721,91.1847,91.2721,5200.0
2022-02-16 12:55:00,93.99,93.99,93.9,93.93,5200.0,91.243,91.243,91.1556,91.1847,5200.0
2022-02-16 13:00:00,93.95,94.01,93.87,93.87,8400.0,91.2041,91.2624,91.1265,91.1265,8400.0
2022-02-16 13:05:00,93.92,94.01,93.88,93.99,7600.0,91.175,91.2624,91.1362,91.243,7600.0
2022-02-16 13:10:00,94.0,94.03,93.96,94.03,6180.0,91.2527,91.2818,91.2138,91.2818,6180.0
2022-02-16 13:15:00,94.01,94.08,94.01,94.06,4400.0,91.2624,91.3303,91.2624,91.3109,4400.0
2022-02-16 13:20:00,94.07,94.13,94.04,94.04,8400.0,91.3206,91.3789,91.2915,91.2915,8400.0
2022-02-16 13:25:00,94.08,94.08,94.08,94.08,2108.0,91.3303,91.3303,91.3303,91.3303,2108.0
2022-02-16 13:30:00,94.08,94.08,94.0,94.0,8400.0,91.3303,91.3303,91.2527,91.2527,8400.0
2022-02-16 13:35:00,94.02,94.05,94.0,94.0,9520.0,91.2721,91.3012,91.2527,91.2527,9520.0
2022-02-16 13:40:00,93.91,93.93,93.88,93.92,6000.0,91.1653,91.1847,91.1362,91.175,6000.0
2022-02-16 13:45:00,93.94,93.96,93.93,93.96,5472.0,91.1944,91.2138,91.1847,91.2138,5472.0
2022-02-16 13:50:00,93.96,94.02,93.9,93.91,8000.0,91.2138,91.2721,91.1556,91.1653,8000.0
2022-02-16 13:55:00,93.9,93.9,93.69,93.76,6128.0,91.1556,91.1556,90.9517,91.0197,6128.0
2022-02-16 14:00:00,93.79,93.97,93.58,93.83,19520.0,91.0488,91.2235,90.8449,91.0876,19520.0
2022-02-16 14:05:00,93.73,94.08,93.73,94.08,5160.0,90.9906,91.3303,90.9906,91.3303,5160.0
2022-02-16 14:10:00,93.98,94.07,93.89,93.95,12400.0,91.2333,91.3206,91.1459,91.2041,12400.0
2022-02-16 14:15:00,93.99,94.1,93.85,93.95,133180.0,91.243,91.3497,91.1071,91.2041,133180.0
2022-02-16 14:20:00,93.95,94.3,93.86,94.3,34064.0,91.2041,91.5439,91.1168,91.5439,34064.0
2022-02-16 14:25:00,94.31,94.31,94.2,94.28,10784.0,91.5536,91.5536,91.4468,91.5245,10784.0
2022-02-16 14:30:00,94.33,94.59,94.33,94.47,9952.0,91.573,91.8254,91.573,91.7089,9952.0
2022-02-16 14:35:00,94.46,94.46,94.25,94.35,7812.0,91.6992,91.6992,91.4954,91.5924,7812.0
2022-02-16 14:40:00,94.35,94.36,94.17,94.27,10468.0,91.5924,91.6022,91.4177,91.5148,10468.0
2022-02-16 14:45:00,94.27,94.29,94.17,94.24,9000.0,91.5148,91.5342,91.4177,91.4857,9000.0
2022-02-16 14:50:00,94.2,94.26,94.2,94.25,4800.0,91.4468,91.5051,91.4468,91.4954,4800.0
2022-02-16 14:55:00,94.28,94.42,94.26,94.38,6000.0,91.5245,91.6604,91.5051,91.6216,6000.0
2022-02-16 15:00:00,94.42,94.65,94.4,94.65,6576.0,91.6604,91.8837,91.641,91.8837,6576.0
2022-02-16 15:05:00,94.63,94.74,94.61,94.74,10836.0,91.8643,91.971,91.8448,91.971,10836.0
2022-02-16 15:10:00,94.68,94.71,94.62,94.71,7600.0,91.9128,91.9419,91.8546,91.9419,7600.0
2022-02-16 15:15:00,94.7,94.72,94.66,94.72,5840.0,91.9322,91.9516,91.8934,91.9516,5840.0
2022-02-16 15:20:00,94.77,94.79,94.73,94.78,8800.0,92.0002,92.0196,91.9613,92.0099,8800.0
2022-02-16 15:25:00,94.79,94.83,94.72,94.83,8000.0,92.0196,92.0584,91.9516,92.0584,8000.0
2022-02-16 15:30:00,94.79,94.83,94.7,94.79,11200.0,92.0196,92.0584,91.9322,92.0196,11200.0
2022-02-16 15:35:00,94.77,94.82,94.72,94.81,12000.0,92.0002,92.0487,91.9516,92.039,12000.0
2022-02-16 15:40:00,94.81,94.86,94.77,94.82,14400.0,92.039,92.0875,92.0002,92.0487,14400.0
2022-02-16 15:45:00,94.8,94.89,94.73,94.85,18488.0,92.0293,92.1167,91.9613,92.0778,18488.0
2022-02-16 15:50:00,94.9,94.92,94.73,94.75,30944.0,92.1264,92.1458,91.9613,91.9808,30944.0
2022-02-16 15:55:00,94.73,94.74,94.63,94.68,57872.0,91.9613,91.971,91.8643,91.9128,57872.0
2022-02-17 09:30:00,94.09,94.33,93.75,94.33,14516.0,91.34,91.573,91.01,91.573,14516.0
2022-02-17 09:35:00,93.96,94.39,93.96,94.36,4800.0,91.2138,91.6313,91.2138,91.6022,4800.0
2022-02-17 09:40:00,94.18,94.19,93.85,93.94,4972.0,91.4274,91.4371,91.1071,91.1944,4972.0
2022-02-17 09:45:00,93.6,93.85,93.52,93.7,4800.0,90.8644,91.1071,90.7867,90.9614,4800.0
2022-02-17 09:50:00,93.7,93.71,93.26,93.26,8800.0,90.9614,90.9711,90.5343,90.5343,8800.0
2022-02-17 09:55:00,93.18,93.18,93.05,93.06,11200.0,90.4566,90.4566,90.3304,90.3401,11200.0
2022-02-17 10:00:00,92.93,93.15,92.89,92.96,35696.0,90.2139,90.4275,90.1751,90.2431,35696.0
2022-02-17 10:05:00,92.96,93.11,92.91,93.03,18128.0,90.2431,90.3887,90.1945,90.311,18128.0
2022-02-17 10:10:00,93.1,93.4,93.03,93.35,10800.0,90.379,90.6702,90.311,90.6217,10800.0
2022-02-17 10:15:00,93.33,93.33,93.0,93.04,19200.0,90.6023,90.6023,90.2819,90.3207,19200.0
2022-02-17 10:20:00,93.08,93.11,92.84,92.98,10476.0,90.3596,90.3887,90.1266,90.2625,10476.0
2022-02-17 10:25:00,92.97,93.04,92.89,92.89,14000.0,90.2528,90.3207,90.1751,90.1751,14000.0
2022-02-17 10:30:00,92.85,92.98,92.8,92.82,26824.0,90.1363,90.2625,90.0877,90.1072,26824.0
2022-02-17 10:35:00,92.75,92.97,92.75,92.97,15220.0,90.0392,90.2528,90.0392,90.2528,15220.0
2022-02-17 10:40:00,92.98,93.0,92.83,92.86,20800.0,90.2625,90.2819,90.1169,90.146,20800.0
2022-02-17 10:45:00,92.75,92.85,92.71,92.77,16400.0,90.0392,90.1363,90.0004,90.0586,16400.0
2022-02-17 10:50:00,92.66,92.78,92.64,92.78,13800.0,89.9518,90.0683,89.9324,90.0683,13800.0
2022-02-17 10:55:00,92.79,92.85,92.72,92.75,24724.0,90.078,90.1363,90.0101,90.0392,24724.0
2022-02-17 11:00:00,92.69,92.84,92.69,92.72,11180.0,89.981,90.1266,89.981,90.0101,11180.0
2022-02-17 11:05:00,92.69,92.69,92.5,92.6,11424.0,89.981,89.981,89.7965,89.8936,11424.0
2022-02-17 11:10:00,92.56,92.73,92.56,92.66,6400.0,89.8548,90.0198,89.8548,89.9518,6400.0
2022-02-17 11:15:00,92.63,92.83,92.59,92.64,10024.0,89.9227,90.1169,89.8839,89.9324,10024.0
2022-02-17 11:20:00,92.7,92.77,92.64,92.64,3600.0,89.9907,90.0586,89.9324,89.9324,3600.0
2022-02-17 11:25:00,92.62,92.85,92.62,92.78,13000.0,89.913,90.1363,89.913,90.0683,13000.0
2022-02-17 11:30:00,92.8,92.9,92.79,92.85,10496.0,90.0877,90.1848,90.078,90.1363,10496.0
2022-02-17 11:35:00,92.94,93.02,92.92,92.93,5456.0,90.2237,90.3013,90.2042,90.2139,5456.0
2022-02-17 11:40:00,93.02,93.1,93.02,93.1,800.0,90.3013,90.379,90.3013,90.379,800.0
2022-02-17 11:45:00,93.13,93.35,93.13,93.35,3200.0,90.4081,90.6217,90.4081,90.6217,3200.0
2022-02-17 11:50:00,93.44,93.46,93.38,93.39,14400.0,90.709,90.7285,90.6508,90.6605,14400.0
2022-02-17 11:55:00,93.39,93.48,93.37,93.43,10340.0,90.6605,90.7479,90.6411,90.6993,10340.0
2022-02-17 12:00:00,93.44,93.53,93.38,93.53,5284.0,90.709,90.7964,90.6508,90.7964,5284.0
2022-02-17 12:05:00,93.7,93.7,93.53,93.56,6800.0,90.9614,90.9614,90.7964,90.8255,6800.0
2022-02-17 12:10:00,93.55,93.58,93.38,93.48,10152.0,90.8158,90.8449,90.6508,90.7479,10152.0
2022-02-17 12:15:00,93.53,93.55,93.52,93.52,8264.0,90.7964,90.8158,90.7867,90.7867,8264.0
2022-02-17 12:20:00,93.52,93.61,93.49,93.57,9200.0,90.7867,90.8741,90.7576,90.8352,9200.0
2022-02-17 12:25:00,93.57,93.57,93.49,93.54,10872.0,90.8352,90.8352,90.7576,90.8061,10872.0
2022-02-17 12:30:00,93.49,93.59,93.47,93.58,24928.0,90.7576,90.8547,90.7382,90.8449,24928.0
2022-02-17 12:35:00,93.55,93.55,93.44,93.49,7600.0,90.8158,90.8158,90.709,90.7576,7600.0
2022-02-17 12:40:00,93.47,93.58,93.42,93.58,3600.0,90.7382,90.8449,90.6896,90.8449,3600.0
2022-02-17 12:45:00,93.64,93.64,93.54,93.54,2800.0,90.9032,90.9032,90.8061,90.8061,2800.0
2022-02-17 12:50:00,93.59,93.6,93.55,93.55,4000.0,90.8547,90.8644,90.8158,90.8158,4000.0
2022-02-17 12:55:00,93.57,93.57,93.48,93.48,2764.0,90.8352,90.8352,90.7479,90.7479,2764.0
2022-02-17 13:00:00,93.5,93.54,93.46,93.46,4000.0,90.7673,90.8061,90.7285,90.7285,4000.0
2022-02-17 13:05:00,93.41,93.55,93.41,93.52,7200.0,90.6799,90.8158,90.6799,90.7867,7200.0
2022-02-17 13:10:00,93.42,93.46,93.38,93.44,5136.0,90.6896,90.7285,90.6508,90.709,5136.0
2022-02-17 13:15:00,93.47,93.51,93.47,93.51,3200.0,90.7382,90.777,90.7382,90.777,3200.0
2022-02-17 13:20:00,93.44,93.56,93.44,93.53,4400.0,90.709,90.8255,90.709,90.7964,4400.0
2022-02-17 13:25:00,93.44,93.54,93.44,93.51,5200.0,90.709,90.8061,90.709,90.777,5200.0
2022-02-17 13:30:00,93.54,93.58,93.54,93.57,3600.0,90.8061,90.8449,90.8061,90.8352,3600.0
2022-02-17 13:35:00,93.53,93.56,93.47,93.47,10068.0,90.7964,90.8255,90.7382,90.7382,10068.0
2022-02-17 13:40:00,93.47,93.47,93.41,93.41,6000.0,90.7382,90.7382,90.6799,90.6799,6000.0
2022-02-17 13:45:00,93.46,93.46,93.39,93.46,4340.0,90.7285,90.7285,90.6605,90.7285,4340.0
2022-02-17 13:50:00,93.45,93.57,93.45,93.57,8388.0,90.7187,90.8352,90.7187,90.8352,8388.0
2022-02-17 13:55:00,93.57,93.57,93.4,93.42,10112.0,90.8352,90.8352,90.6702,90.6896,10112.0
2022-02-17 14:00:00,93.46,93.46,93.38,93.43,10400.0,90.7285,90.7285,90.6508,90.6993,10400.0
2022-02-17 14:05:00,93.4,93.44,93.36,93.44,2400.0,90.6702,90.709,90.6314,90.709,2400.0
2022-02-17 14:10:00,93.42,93.42,93.34,93.34,5200.0,90.6896,90.6896,90.612,90.612,5200.0
2022-02-17 14:15:00,93.34,93.41,93.34,93.4,9228.0,90.612,90.6799,90.612,90.6702,9228.0
2022-02-17 14:20:00,93.35,93.35,93.29,93.29,6000.0,90.6217,90.6217,90.5634,90.5634,6000.0
2022-02-17 14:25:00,93.27,93.31,93.24,93.28,6800.0,90.544,90.5828,90.5149,90.5537,6800.0
2022-02-17 14:30:00,93.24,93.24,93.14,93.15,12152.0,90.5149,90.5149,90.4178,90.4275,12152.0
2022-02-17 14:35:00,93.16,93.28,93.16,93.19,12836.0,90.4372,90.5537,90.4372,90.4663,12836.0
2022-02-17 14:40:00,93.18,93.23,93.09,93.09,16800.0,90.4566,90.5052,90.3693,90.3693,16800.0
2022-02-17 14:45:00,93.09,93.29,93.09,93.29,9200.0,90.3693,90.5634,90.3693,90.5634,9200.0
2022-02-17 14:50:00,93.24,93.24,93.09,93.09,6940.0,90.5149,90.5149,90.3693,90.3693,6940.0
2022-02-17 14:55:00,93.13,93.13,92.98,92.98,10748.0,90.4081,90.4081,90.2625,90.2625,10748.0
2022-02-17 15:00:00,93.0,93.09,92.88,92.91,37668.0,90.2819,90.3693,90.1654,90.1945,37668.0
2022-02-17 15:05:00,92.92,93.02,92.91,92.95,7704.0,90.2042,90.3013,90.1945,90.2334,7704.0
2022-02-17 15:10:00,92.87,92.91,92.83,92.84,6800.0,90.1557,90.1945,90.1169,90.1266,6800.0
2022-02-17 15:15:00,92.8,92.8,92.69,92.79,11304.0,90.0877,90.0877,89.981,90.078,11304.0
2022-02-17 15:20:00,92.91,92.95,92.89,92.89,6000.0,90.1945,90.2334,90.1751,90.1751,6000.0
2022-02-17 15:25:00,92.9,92.96,92.83,92.86,11600.0,90.1848,90.2431,90.1169,90.146,11600.0
2022-02-17 15:30:00,92.87,92.92,92.7,92.78,10188.0,90.1557,90.2042,89.9907,90.0683,10188.0
2022-02-17 15:35:00,92.81,93.08,92.8,93.05,16004.0,90.0975,90.3596,90.0877,90.3304,16004.0
2022-02-17 15:40:00,92.92,93.04,92.92,92.95,13200.0,90.2042,90.3207,90.2042,90.2334,13200.0
2022-02-17 15:45:00,92.95,93.07,92.86,92.86,15600.0,90.2334,90.3499,90.146,90.146,15600.0
2022-02-17 15:50:00,92.93,93.0,92.71,92.89,65688.0,90.2139,90.2819,90.0004,90.1751,65688.0
2022-02-17 15:55:00,92.86,92.88,92.53,92.61,176084.0,90.146,90.1654,89.8256,89.9033,176084.0
2022-02-18 09:30:00,92.52,92.6,92.34,92.6,90296.0,89.8159,89.8936,89.6412,89.8936,90296.0
2022-02-18 09:35:00,92.51,92.84,92.39,92.84,5092.0,89.8062,90.1266,89.6897,90.1266,5092.0
2022-02-18 09:40:00,92.84,92.84,92.61,92.78,4800.0,90.1266,90.1266,89.9033,90.0683,4800.0
2022-02-18 09:45:00,93.02,93.21,92.99,93.18,5600.0,90.3013,90.4858,90.2722,90.4566,5600.0
2022-02-18 09:50:00,93.13,93.39,93.06,93.33,9508.0,90.4081,90.6605,90.3401,90.6023,9508.0
2022-02-18 09:55:00,93.31,93.42,93.25,93.42,6800.0,90.5828,90.6896,90.5246,90.6896,6800.0
2022-02-18 10:00:00,93.41,93.48,93.28,93.28,7656.0,90.6799,90.7479,90.5537,90.5537,7656.0
2022-02-18 10:05:00,93.23,93.23,93.14,93.16,4036.0,90.5052,90.5052,90.4178,90.4372,4036.0
2022-02-18 10:10:00,93.19,93.25,93.0,93.0,4800.0,90.4663,90.5246,90.2819,90.2819,4800.0
2022-02-18 10:15:00,93.21,93.3,93.1,93.1,10480.0,90.4858,90.5731,90.379,90.379,10480.0
2022-02-18 10:20:00,93.04,93.04,92.92,92.97,3200.0,90.3207,90.3207,90.2042,90.2528,3200.0
2022-02-18 10:25:00,93.06,93.1,93.0,93.06,4000.0,90.3401,90.379,90.2819,90.3401,4000.0
2022-02-18 10:30:00,93.02,93.02,92.9,92.9,2800.0,90.3013,90.3013,90.1848,90.1848,2800.0
2022-02-18 10:35:00,92.88,92.88,92.88,92.88,800.0,90.1654,90.1654,90.1654,90.1654,800.0
2022-02-18 10:40:00,92.88,93.07,92.86,93.04,16568.0,90.1654,90.3499,90.146,90.3207,16568.0
2022-02-18 10:45:00,93.0,93.02,92.85,92.92,7144.0,90.2819,90.3013,90.1363,90.2042,7144.0
2022-02-18 10:50:00,92.94,93.05,92.84,92.84,5208.0,90.2237,90.3304,90.1266,90.1266,5208.0
2022-02-18 10:55:00,92.89,92.9,92.76,92.76,8900.0,90.1751,90.1848,90.0489,90.0489,8900.0
2022-02-18 11:00:00,92.65,92.65,92.26,92.26,11200.0,89.9421,89.9421,89.5635,89.5635,11200.0
2022-02-18 11:05:00,92.31,92.61,92.31,92.56,8000.0,89.6121,89.9033,89.6121,89.8548,8000.0
2022-02-18 11:10:00,92.62,92.64,92.48,92.56,10000.0,89.913,89.9324,89.7771,89.8548,10000.0
2022-02-18 11:15:00,92.56,92.75,92.56,92.71,4044.0,89.8548,90.0392,89.8548,90.0004,4044.0
2022-02-18 11:20:00,92.75,92.8,92.69,92.69,4000.0,90.0392,90.0877,89.981,89.981,4000.0
2022-02-18 11:25:00,92.8,92.8,92.69,92.7,6656.0,90.0877,90.0877,89.981,89.9907,6656.0
2022-02-18 11:30:00,92.68,92.84,92.68,92.71,4800.0,89.9713,90.1266,89.9713,90.0004,4800.0
2022-02-18 11:35:00,92.71,92.95,92.71,92.93,9344.0,90.0004,90.2334,90.0004,90.2139,9344.0
2022-02-18 11:40:00,92.89,92.95,92.76,92.76,4400.0,90.1751,90.2334,90.0489,90.0489,4400.0
2022-02-18 11:45:00,92.75,92.88,92.74,92.74,4580.0,90.0392,90.1654,90.0295,90.0295,4580.0
2022-02-18 11:50:00,92.68,92.71,92.63,92.63,4400.0,89.9713,90.0004,89.9227,89.9227,4400.0
2022-02-18 11:55:00,92.66,92.66,92.5,92.54,7200.0,89.9518,89.9518,89.7965,89.8353,7200.0
2022-02-18 12:00:00,92.53,92.56,92.45,92.48,4800.0,89.8256,89.8548,89.748,89.7771,4800.0
2022-02-18 12:05:00,92.6,92.66,92.57,92.61,7136.0,89.8936,89.9518,89.8645,89.9033,7136.0
2022-02-18 12:10:00,92.58,92.64,92.24,92.46,116352.0,89.8742,89.9324,89.5441,89.7577,116352.0
2022-02-18 12:15:00,92.42,92.88,92.37,92.75,16600.0,89.7189,90.1654,89.6703,90.0392,16600.0
2022-02-18 12:20:00,92.74,92.74,92.54,92.56,8404.0,90.0295,90.0295,89.8353,89.8548,8404.0
2022-02-18 12:25:00,92.63,92.63,92.56,92.58,5424.0,89.9227,89.9227,89.8548,89.8742,5424.0
2022-02-18 12:30:00,92.58,92.59,92.39,92.52,23264.0,89.8742,89.8839,89.6897,89.8159,23264.0
2022-02-18 12:35:00,92.54,92.6,92.35,92.48,14408.0,89.8353,89.8936,89.6509,89.7771,14408.0
2022-02-18 12:40:00,92.5,92.63,92.5,92.53,4000.0,89.7965,89.9227,89.7965,89.8256,4000.0
2022-02-18 12:45:00,92.59,92.64,92.54,92.54,14400.0,89.8839,89.9324,89.8353,89.8353,14400.0
2022-02-18 12:50:00,92.51,92.65,92.49,92.62,15600.0,89.8062,89.9421,89.7868,89.913,15600.0
2022-02-18 12:55:00,92.6,92.62,92.48,92.48,15800.0,89.8936,89.913,89.7771,89.7771,15800.0
2022-02-18 13:00:00,92.52,92.67,92.46,92.64,12084.0,89.8159,89.9615,89.7577,89.9324,12084.0
2022-02-18 13:05:00,92.61,92.63,92.56,92.63,11000.0,89.9033,89.9227,89.8548,89.9227,11000.0
2022-02-18 13:10:00,92.67,92.76,92.67,92.67,6800.0,89.9615,90.0489,89.9615,89.9615,6800.0
2022-02-18 13:15:00,92.73,92.78,92.67,92.69,5264.0,90.0198,90.0683,89.9615,89.981,5264.0
2022-02-18 13:20:00,92.8,92.89,92.8,92.89,5200.0,90.0877,90.1751,90.0877,90.1751,5200.0
2022-02-18 13:25:00,92.94,92.94,92.71,92.72,15148.0,90.2237,90.2237,90.0004,90.0101,15148.0
2022-02-18 13:30:00,92.64,92.76,92.64,92.75,9552.0,89.9324,90.0489,89.9324,90.0392,9552.0
2022-02-18 13:35:00,92.71,92.96,92.71,92.96,5220.0,90.0004,90.2431,90.0004,90.2431,5220.0
2022-02-18 13:40:00,92.95,92.95,92.84,92.86,6000.0,90.2334,90.2334,90.1266,90.146,6000.0
2022-02-18 13:45:00,92.85,92.98,92.85,92.91,18104.0,90.1363,90.2625,90.1363,90.1945,18104.0
2022-02-18 13:50:00,92.9,93.1,92.9,93.1,5240.0,90.1848,90.379,90.1848,90.379,5240.0
2022-02-18 13:55:00,93.1,93.1,93.01,93.07,8400.0,90.379,90.379,90.2916,90.3499,8400.0
2022-02-18 14:00:00,93.03,93.15,93.0,93.15,12452.0,90.311,90.4275,90.2819,90.4275,12452.0
2022-02-18 14:05:00,93.15,93.22,93.02,93.08,10392.0,90.4275,90.4955,90.3013,90.3596,10392.0
2022-02-18 14:10:00,93.05,93.14,93.01,93.06,15276.0,90.3304,90.4178,90.2916,90.3401,15276.0
2022-02-18 14:15:00,93.13,93.33,93.13,93.32,9200.0,90.4081,90.6023,90.4081,90.5925,9200.0
2022-02-18 14:20:00,93.33,93.43,93.29,93.43,6108.0,90.6023,90.6993,90.5634,90.6993,6108.0
2022-02-18 14:25:00,93.47,93.47,93.32,93.43,9200.0,90.7382,90.7382,90.5925,90.6993,9200.0
2022-02-18 14:30:00,93.42,93.62,93.42,93.57,16780.0,90.6896,90.8838,90.6896,90.8352,16780.0
2022-02-18 14:35:00,93.52,93.52,93.33,93.33,9060.0,90.7867,90.7867,90.6023,90.6023,9060.0
2022-02-18 14:40:00,93.32,93.35,93.24,93.28,11200.0,90.5925,90.6217,90.5149,90.5537,11200.0
2022-02-18 14:45:00,93.26,93.32,93.14,93.14,11080.0,90.5343,90.5925,90.4178,90.4178,11080.0
2022-02-18 14:50:00,93.15,93.38,93.14,93.38,11240.0,90.4275,90.6508,90.4178,90.6508,11240.0
2022-02-18 14:55:00,93.48,93.48,93.3,93.44,9600.0,90.7479,90.7479,90.5731,90.709,9600.0
2022-02-18 15:00:00,93.48,93.53,93.37,93.37,23124.0,90.7479,90.7964,90.6411,90.6411,23124.0
2022-02-18 15:05:00,93.4,93.48,93.26,93.27,10872.0,90.6702,90.7479,90.5343,90.544,10872.0
2022-02-18 15:10:00,93.4,93.51,93.18,93.27,16800.0,90.6702,90.777,90.4566,90.544,16800.0
2022-02-18 15:15:00,93.32,93.32,93.0,93.09,20800.0,90.5925,90.5925,90.2819,90.3693,20800.0
2022-02-18 15:20:00,93.09,93.14,92.9,93.03,13600.0,90.3693,90.4178,90.1848,90.311,13600.0
2022-02-18 15:25:00,92.98,93.14,92.94,93.07,16532.0,90.2625,90.4178,90.2237,90.3499,16532.0
2022-02-18 15:30:00,92.94,92.95,92.72,92.73,9508.0,90.2237,90.2334,90.0101,90.0198,9508.0
2022-02-18 15:35:00,92.83,92.94,92.74,92.84,24100.0,90.1169,90.2237,90.0295,90.1266,24100.0
2022-02-18 15:40:00,92.87,93.2,92.79,93.2,26984.0,90.1557,90.4761,90.078,90.4761,26984.0
2022-02-18 15:45:00,93.22,93.33,93.03,93.08,18400.0,90.4955,90.6023,90.311,90.3596,18400.0
2022-02-18 15:50:00,93.13,93.26,92.89,93.01,52216.0,90.4081,90.5343,90.1751,90.2916,52216.0
2022-02-18 15:55:00,92.98,93.05,92.84,93.0,150236.0,90.2625,90.3304,90.1266,90.2819,150236.0
2022-02-22 09:30:00,93.14,93.14,92.21,92.3,46908.0,90.4178,90.4178,89.515,89.6024,46908.0
2022-02-22 09:35:00,92.29,92.63,92.28,92.63,5200.0,89.5926,89.9227,89.5829,89.9227,5200.0
2022-02-22 09:40:00,92.63,93.28,92.63,92.99,12848.0,89.9227,90.5537,89.9227,90.2722,12848.0
2022-02-22 09:45:00,93.01,93.58,92.93,93.45,5600.0,90.2916,90.8449,90.2139,90.7187,5600.0
2022-02-22 09:50:00,93.45,93.86,93.39,93.86,9716.0,90.7187,91.1168,90.6605,91.1168,9716.0
2022-02-22 09:55:00,93.98,93.98,93.44,93.5,7244.0,91.2333,91.2333,90.709,90.7673,7244.0
2022-02-22 10:00:00,93.5,93.8,93.46,93.76,15120.0,90.7673,91.0585,90.7285,91.0197,15120.0
2022-02-22 10:05:00,93.67,93.73,93.57,93.72,9200.0,90.9323,90.9906,90.8352,90.9809,9200.0
2022-02-22 10:10:00,93.64,93.71,93.5,93.7,8000.0,90.9032,90.9711,90.7673,90.9614,8000.0
2022-02-22 10:15:00,93.77,93.77,93.56,93.6,5600.0,91.0294,91.0294,90.8255,90.8644,5600.0
2022-02-22 10:20:00,93.57,93.65,93.47,93.59,18800.0,90.8352,90.9129,90.7382,90.8547,18800.0
2022-02-22 10:25:00,93.58,93.92,93.57,93.91,20600.0,90.8449,91.175,90.8352,91.1653,20600.0
2022-02-22 10:30:00,93.94,93.94,93.55,93.56,10876.0,91.1944,91.1944,90.8158,90.8255,10876.0
2022-02-22 10:35:00,93.58,93.61,93.45,93.45,14800.0,90.8449,90.8741,90.7187,90.7187,14800.0
2022-02-22 10:40:00,93.43,93.43,93.3,93.42,12144.0,90.6993,90.6993,90.5731,90.6896,12144.0
2022-02-22 10:45:00,93.3,93.38,93.04,93.25,13076.0,90.5731,90.6508,90.3207,90.5246,13076.0
2022-02-22 10:50:00,93.13,93.2,93.02,93.2,6800.0,90.4081,90.4761,90.3013,90.4761,6800.0
2022-02-22 10:55:00,93.1,93.15,92.96,93.0,14800.0,90.379,90.4275,90.2431,90.2819,14800.0
2022-02-22 11:00:00,93.07,93.16,93.02,93.08,13200.0,90.3499,90.4372,90.3013,90.3596,13200.0
2022-02-22 11:05:00,93.08,93.15,92.96,92.97,12400.0,90.3596,90.4275,90.2431,90.2528,12400.0
2022-02-22 11:10:00,92.94,93.05,92.9,92.98,13928.0,90.2237,90.3304,90.1848,90.2625,13928.0
2022-02-22 11:15:00,92.98,93.03,92.94,93.03,6988.0,90.2625,90.311,90.2237,90.311,6988.0
2022-02-22 11:20:00,92.94,93.16,92.94,93.12,7600.0,90.2237,90.4372,90.2237,90.3984,7600.0
2022-02-22 11:25:00,93.09,93.5,93.09,93.23,68804.0,90.3693,90.7673,90.3693,90.5052,68804.0
2022-02-22 11:30:00,93.2,93.26,92.85,93.08,9068.0,90.4761,90.5343,90.1363,90.3596,9068.0
2022-02-22 11:35:00,93.08,93.11,92.99,93.1,8400.0,90.3596,90.3887,90.2722,90.379,8400.0
2022-02-22 11:40:00,93.08,93.33,93.02,93.23,6028.0,90.3596,90.6023,90.3013,90.5052,6028.0
2022-02-22 11:45:00,93.25,93.28,93.25,93.28,3200.0,90.5246,90.5537,90.5246,90.5537,3200.0
2022-02-22 11:50:00,93.26,93.33,92.93,93.01,10764.0,90.5343,90.6023,90.2139,90.2916,10764.0
2022-02-22 11:55:00,92.96,93.16,92.94,93.12,6800.0,90.2431,90.4372,90.2237,90.3984,6800.0
2022-02-22 12:00:00,93.06,93.24,93.06,93.17,5200.0,90.3401,90.5149,90.3401,90.4469,5200.0
2022-02-22 12:05:00,93.19,93.29,93.19,93.29,6000.0,90.4663,90.5634,90.4663,90.5634,6000.0
2022-02-22 12:10:00,93.23,93.27,93.17,93.17,6536.0,90.5052,90.544,90.4469,90.4469,6536.0
2022-02-22 12:15:00,93.12,93.18,93.03,93.09,14776.0,90.3984,90.4566,90.311,90.3693,14776.0
2022-02-22 12:20:00,93.13,93.23,93.13,93.14,8800.0,90.4081,90.5052,90.4081,90.4178,8800.0
2022-02-22 12:25:00,93.13,93.19,93.12,93.12,4000.0,90.4081,90.4663,90.3984,90.3984,4000.0
2022-02-22 12:30:00,93.05,93.07,92.82,92.82,7680.0,90.3304,90.3499,90.1072,90.1072,7680.0
2022-02-22 12:35:00,92.85,92.94,92.81,92.87,8800.0,90.1363,90.2237,90.0975,90.1557,8800.0
2022-02-22 12:40:00,92.87,92.88,92.68,92.77,11672.0,90.1557,90.1654,89.9713,90.0586,11672.0
2022-02-22 12:45:00,92.77,92.77,92.61,92.64,10620.0,90.0586,90.0586,89.9033,89.9324,10620.0
2022-02-22 12:50:00,92.67,92.7,92.57,92.59,11024.0,89.9615,89.9907,89.8645,89.8839,11024.0
2022-02-22 12:55:00,92.55,92.63,92.5,92.6,12964.0,89.8451,89.9227,89.7965,89.8936,12964.0
2022-02-22 13:00:00,92.6,92.65,92.55,92.65,2400.0,89.8936,89.9421,89.8451,89.9421,2400.0
2022-02-22 13:05:00,92.68,92.82,92.65,92.65,12860.0,89.9713,90.1072,89.9421,89.9421,12860.0
2022-02-22 13:10:00,92.67,92.73,92.45,92.45,8920.0,89.9615,90.0198,89.748,89.748,8920.0
2022-02-22 13:15:00,92.38,92.48,92.35,92.38,17904.0,89.68,89.7771,89.6509,89.68,17904.0
2022-02-22 13:20:00,92.44,92.59,92.39,92.59,14076.0,89.7383,89.8839,89.6897,89.8839,14076.0
2022-02-22 13:25:00,92.57,92.59,92.51,92.53,18484.0,89.8645,89.8839,89.8062,89.8256,18484.0
2022-02-22 13:30:00,92.5,92.64,92.46,92.61,26196.0,89.7965,89.9324,89.7577,89.9033,26196.0
2022-02-22 13:35:00,92.58,92.61,92.52,92.55,27712.0,89.8742,89.9033,89.8159,89.8451,27712.0
2022-02-22 13:40:00,92.58,92.67,92.35,92.41,18400.0,89.8742,89.9615,89.6509,89.7091,18400.0
2022-02-22 13:45:00,92.32,92.38,92.2,92.25,13304.0,89.6218,89.68,89.5053,89.5538,13304.0
2022-02-22 13:50:00,92.25,92.25,92.22,92.24,8068.0,89.5538,89.5538,89.5247,89.5441,8068.0
2022-02-22 13:55:00,92.21,92.29,92.14,92.25,7468.0,89.515,89.5926,89.447,89.5538,7468.0
2022-02-22 14:00:00,92.25,92.25,92.11,92.19,4300.0,89.5538,89.5538,89.4179,89.4956,4300.0
2022-02-22 14:05:00,92.3,92.32,92.03,92.06,17932.0,89.6024,89.6218,89.3402,89.3694,17932.0
2022-02-22 14:10:00,92.07,92.28,91.98,92.23,19280.0,89.3791,89.5829,89.2917,89.5344,19280.0
2022-02-22 14:15:00,92.23,92.32,92.19,92.32,10000.0,89.5344,89.6218,89.4956,89.6218,10000.0
2022-02-22 14:20:00,92.39,92.42,92.14,92.22,10672.0,89.6897,89.7189,89.447,89.5247,10672.0
2022-02-22 14:25:00,92.44,92.62,92.23,92.28,12800.0,89.7383,89.913,89.5344,89.5829,12800.0
2022-02-22 14:30:00,92.41,92.69,92.39,92.55,10400.0,89.7091,89.981,89.6897,89.8451,10400.0
2022-02-22 14:35:00,92.5,92.67,92.47,92.59,23500.0,89.7965,89.9615,89.7674,89.8839,23500.0
2022-02-22 14:40:00,92.59,92.63,92.35,92.41,19196.0,89.8839,89.9227,89.6509,89.7091,19196.0
2022-02-22 14:45:00,92.41,92.83,92.26,92.75,14260.0,89.7091,90.1169,89.5635,90.0392,14260.0
2022-02-22 14:50:00,92.8,93.04,92.64,93.01,14768.0,90.0877,90.3207,89.9324,90.2916,14768.0
2022-02-22 14:55:00,93.01,93.29,93.01,93.19,22216.0,90.2916,90.5634,90.2916,90.4663,22216.0
2022-02-22 15:00:00,93.19,93.4,93.07,93.39,14060.0,90.4663,90.6702,90.3499,90.6605,14060.0
2022-02-22 15:05:00,93.3,93.41,93.23,93.28,15600.0,90.5731,90.6799,90.5052,90.5537,15600.0
2022-02-22 15:10:00,93.3,93.47,93.3,93.33,10500.0,90.5731,90.7382,90.5731,90.6023,10500.0
2022-02-22 15:15:00,93.33,93.51,93.2,93.27,17836.0,90.6023,90.777,90.4761,90.544,17836.0
2022-02-22 15:20:00,93.2,93.35,92.98,93.06,13220.0,90.4761,90.6217,90.2625,90.3401,13220.0
2022-02-22 15:25:00,93.16,93.36,93.11,93.27,8280.0,90.4372,90.6314,90.3887,90.544,8280.0
2022-02-22 15:30:00,93.22,93.22,93.09,93.16,21200.0,90.4955,90.4955,90.3693,90.4372,21200.0
2022-02-22 15:35:00,93.18,93.3,93.16,93.2,8464.0,90.4566,90.5731,90.4372,90.4761,8464.0
2022-02-22 15:40:00,93.27,93.28,93.01,93.03,14640.0,90.544,90.5537,90.2916,90.311,14640.0
2022-02-22 15:45:00,93.01,93.01,92.77,92.81,18400.0,90.2916,90.2916,90.0586,90.0975,18400.0
2022-02-22 15:50:00,92.6,92.7,92.5,92.53,21600.0,89.8936,89.9907,89.7965,89.8256,21600.0
2022-02-22 15:55:00,92.5,92.69,92.42,92.5,150848.0,89.7965,89.981,89.7189,89.7965,150848.0
2022-02-23 09:30:00,92.94,93.96,92.48,92.49,18564.0,90.2237,91.2138,89.7771,89.7868,18564.0
2022-02-23 09:35:00,92.5,92.7,92.5,92.7,6000.0,89.7965,89.9907,89.7965,89.9907,6000.0
2022-02-23 09:40:00,92.49,92.86,92.49,92.86,6988.0,89.7868,90.146,89.7868,90.146,6988.0
2022-02-23 09:45:00,92.82,92.89,92.75,92.78,14800.0,90.1072,90.1751,90.0392,90.0683,14800.0
2022-02-23 09:50:00,92.63,92.63,92.11,92.37,13132.0,89.9227,89.9227,89.4179,89.6703,13132.0
2022-02-23 09:55:00,92.3,92.57,92.3,92.5,7600.0,89.6024,89.8645,89.6024,89.7965,7600.0
2022-02-23 10:00:00,92.5,92.5,92.11,92.42,16360.0,89.7965,89.7965,89.4179,89.7189,16360.0
2022-02-23 10:05:00,92.43,92.53,92.24,92.25,20620.0,89.7286,89.8256,89.5441,89.5538,20620.0
2022-02-23 10:10:00,92.16,92.23,92.08,92.23,4800.0,89.4664,89.5344,89.3888,89.5344,4800.0
2022-02-23 10:15:00,92.23,92.28,92.07,92.14,26744.0,89.5344,89.5829,89.3791,89.447,26744.0
2022-02-23 10:20:00,92.15,92.4,92.12,92.12,14792.0,89.4567,89.6994,89.4276,89.4276,14792.0
2022-02-23 10:25:00,92.08,92.14,91.92,91.92,13200.0,89.3888,89.447,89.2335,89.2335,13200.0
2022-02-23 10:30:00,91.95,91.95,91.83,91.88,11200.0,89.2626,89.2626,89.1461,89.1946,11200.0
2022-02-23 10:35:00,91.97,92.02,91.84,91.84,9604.0,89.282,89.3305,89.1558,89.1558,9604.0
2022-02-23 10:40:00,91.76,91.8,91.72,91.76,7600.0,89.0781,89.117,89.0393,89.0781,7600.0
2022-02-23 10:45:00,91.7,91.93,91.69,91.86,8800.0,89.0199,89.2432,89.0102,89.1752,8800.0
2022-02-23 10:50:00,91.81,91.88,91.79,91.8,8800.0,89.1267,89.1946,89.1073,89.117,8800.0
2022-02-23 10:55:00,91.8,91.83,91.64,91.77,4800.0,89.117,89.1461,88.9616,89.0878,4800.0
2022-02-23 11:00:00,91.75,91.86,91.75,91.75,6800.0,89.0684,89.1752,89.0684,89.0684,6800.0
2022-02-23 11:05:00,91.68,91.74,91.59,91.62,8800.0,89.0005,89.0587,88.9131,88.9422,8800.0
2022-02-23 11:10:00,91.56,91.73,91.51,91.73,8000.0,88.884,89.049,88.8354,89.049,8000.0
2022-02-23 11:15:00,91.71,91.71,91.58,91.61,5600.0,89.0296,89.0296,88.9034,88.9325,5600.0
2022-02-23 11:20:00,91.62,91.75,91.62,91.66,4588.0,88.9422,89.0684,88.9422,88.9811,4588.0
2022-02-23 11:25:00,91.67,91.7,91.61,91.64,12408.0,88.9908,89.0199,88.9325,88.9616,12408.0
2022-02-23 11:30:00,91.61,91.72,91.57,91.67,5440.0,88.9325,89.0393,88.8937,88.9908,5440.0
2022-02-23 11:35:00,91.67,91.83,91.57,91.83,11940.0,88.9908,89.1461,88.8937,89.1461,11940.0
2022-02-23 11:40:00,91.78,91.8,91.73,91.77,4000.0,89.0976,89.117,89.049,89.0878,4000.0
2022-02-23 11:45:00,91.74,91.81,91.73,91.8,5200.0,89.0587,89.1267,89.049,89.117,5200.0
2022-02-23 11:50:00,91.8,91.84,91.73,91.83,4688.0,89.117,89.1558,89.049,89.1461,4688.0
2022-02-23 11:55:00,91.84,91.94,91.84,91.94,3620.0,89.1558,89.2529,89.1558,89.2529,3620.0
2022-02-23 12:00:00,91.84,92.17,91.81,92.13,18316.0,89.1558,89.4762,89.1267,89.4373,18316.0
2022-02-23 12:05:00,92.12,92.24,92.11,92.2,8560.0,89.4276,89.5441,89.4179,89.5053,8560.0
2022-02-23 12:10:00,92.28,92.31,92.14,92.19,10592.0,89.5829,89.6121,89.447,89.4956,10592.0
2022-02-23 12:15:00,92.31,92.48,92.28,92.48,4936.0,89.6121,89.7771,89.5829,89.7771,4936.0
2022-02-23 12:20:00,92.51,92.56,92.45,92.56,10800.0,89.8062,89.8548,89.748,89.8548,10800.0
2022-02-23 12:25:00,92.61,92.62,92.61,92.62,800.0,89.9033,89.913,89.9033,89.913,800.0
2022-02-23 12:30:00,92.7,92.76,92.63,92.74,13472.0,89.9907,90.0489,89.9227,90.0295,13472.0
2022-02-23 12:35:00,92.61,92.67,92.59,92.59,8412.0,89.9033,89.9615,89.8839,89.8839,8412.0
2022-02-23 12:40:00,92.58,92.6,92.56,92.6,4440.0,89.8742,89.8936,89.8548,89.8936,4440.0
2022-02-23 12:45:00,92.63,92.63,92.51,92.51,4000.0,89.9227,89.9227,89.8062,89.8062,4000.0
2022-02-23 12:50:00,92.51,92.52,92.42,92.42,8400.0,89.8062,89.8159,89.7189,89.7189,8400.0
2022-02-23 12:55:00,92.41,92.42,92.36,92.36,6472.0,89.7091,89.7189,89.6606,89.6606,6472.0
2022-02-23 13:00:00,92.35,92.39,92.35,92.36,16760.0,89.6509,89.6897,89.6509,89.6606,16760.0
2022-02-23 13:05:00,92.37,92.41,92.13,92.13,40772.0,89.6703,89.7091,89.4373,89.4373,40772.0
2022-02-23 13:10:00,92.13,92.13,91.84,91.92,19800.0,89.4373,89.4373,89.1558,89.2335,19800.0
2022-02-23 13:15:00,91.92,92.03,91.87,92.01,8400.0,89.2335,89.3402,89.1849,89.3208,8400.0
2022-02-23 13:20:00,92.01,92.08,92.01,92.06,11096.0,89.3208,89.3888,89.3208,89.3694,11096.0
2022-02-23 13:25:00,92.08,92.09,91.92,91.92,18132.0,89.3888,89.3985,89.2335,89.2335,18132.0
2022-02-23 13:30:00,91.92,91.92,91.78,91.82,5452.0,89.2335,89.2335,89.0976,89.1364,5452.0
2022-02-23 13:35:00,91.88,92.04,91.88,92.04,6028.0,89.1946,89.35,89.1946,89.35,6028.0
2022-02-23 13:40:00,92.04,92.04,91.83,91.83,16264.0,89.35,89.35,89.1461,89.1461,16264.0
2022-02-23 13:45:00,91.86,92.07,91.86,92.06,17464.0,89.1752,89.3791,89.1752,89.3694,17464.0
2022-02-23 13:50:00,92.03,92.08,91.85,91.88,16856.0,89.3402,89.3888,89.1655,89.1946,16856.0
2022-02-23 13:55:00,91.87,91.98,91.83,91.98,7000.0,89.1849,89.2917,89.1461,89.2917,7000.0
2022-02-23 14:00:00,91.98,91.98,91.75,91.76,18144.0,89.2917,89.2917,89.0684,89.0781,18144.0
2022-02-23 14:05:00,91.82,91.96,91.8,91.85,15500.0,89.1364,89.2723,89.117,89.1655,15500.0
2022-02-23 14:10:00,91.86,91.89,91.74,91.87,10480.0,89.1752,89.2043,89.0587,89.1849,10480.0
2022-02-23 14:15:00,91.87,91.91,91.74,91.83,13600.0,89.1849,89.2238,89.0587,89.1461,13600.0
2022-02-23 14:20:00,91.83,91.83,91.57,91.57,10800.0,89.1461,89.1461,88.8937,88.8937,10800.0
2022-02-23 14:25:00,91.58,91.58,91.47,91.47,10740.0,88.9034,88.9034,88.7966,88.7966,10740.0
2022-02-23 14:30:00,91.47,91.61,91.44,91.56,19144.0,88.7966,88.9325,88.7675,88.884,19144.0
2022-02-23 14:35:00,91.56,91.59,91.49,91.52,9940.0,88.884,88.9131,88.816,88.8452,9940.0
2022-02-23 14:40:00,91.52,91.52,91.33,91.38,12184.0,88.8452,88.8452,88.6607,88.7092,12184.0
2022-02-23 14:45:00,91.38,91.6,91.38,91.48,4348.0,88.7092,88.9228,88.7092,88.8063,4348.0
2022-02-23 14:50:00,91.48,91.51,91.41,91.41,7884.0,88.8063,88.8354,88.7384,88.7384,7884.0
2022-02-23 14:55:00,91.44,91.62,91.41,91.56,7680.0,88.7675,88.9422,88.7384,88.884,7680.0
2022-02-23 15:00:00,91.56,91.56,91.27,91.31,14020.0,88.884,88.884,88.6025,88.6413,14020.0
2022-02-23 15:05:00,91.35,91.35,91.17,91.17,12556.0,88.6801,88.6801,88.5054,88.5054,12556.0
2022-02-23 15:10:00,91.23,91.26,91.08,91.23,13652.0,88.5636,88.5928,88.418,88.5636,13652.0
2022-02-23 15:15:00,91.18,91.34,91.18,91.19,17652.0,88.5151,88.6704,88.5151,88.5248,17652.0
2022-02-23 15:20:00,91.26,91.28,91.16,91.26,9200.0,88.5928,88.6122,88.4957,88.5928,9200.0
2022-02-23 15:25:00,91.3,91.5,91.24,91.5,21200.0,88.6316,88.8257,88.5733,88.8257,21200.0
2022-02-23 15:30:00,91.46,91.46,91.32,91.36,15600.0,88.7869,88.7869,88.651,88.6898,15600.0
2022-02-23 15:35:00,91.41,91.47,91.27,91.27,25620.0,88.7384,88.7966,88.6025,88.6025,25620.0
2022-02-23 15:40:00,91.27,91.28,91.15,91.18,27240.0,88.6025,88.6122,88.486,88.5151,27240.0
2022-02-23 15:45:00,91.19,91.24,91.01,91.01,43228.0,88.5248,88.5733,88.3501,88.3501,43228.0
2022-02-23 15:50:00,90.96,91.17,90.87,91.03,69036.0,88.3015,88.5054,88.2142,88.3695,69036.0
2022-02-23 15:55:00,91.12,91.13,90.98,90.98,96888.0,88.4568,88.4666,88.3209,88.3209,96888.0
2022-02-24 09:30:00,89.5,89.75,89.21,89.73,57496.0,86.8842,87.1269,86.6027,87.1075,57496.0
2022-02-24 09:35:00,89.44,90.05,89.15,90.05,15844.0,86.8259,87.4181,86.5444,87.4181,15844.0
2022-02-24 09:40:00,89.95,89.95,89.44,89.53,8376.0,87.321,87.321,86.8259,86.9133,8376.0
2022-02-24 09:45:00,89.53,90.03,89.53,90.03,37992.0,86.9133,87.3987,86.9133,87.3987,37992.0
2022-02-24 09:50:00,90.16,90.16,89.78,89.85,27860.0,87.5249,87.5249,87.156,87.224,27860.0
2022-02-24 09:55:00,89.85,90.1,89.77,90.1,15200.0,87.224,87.4667,87.1463,87.4667,15200.0
2022-02-24 10:00:00,90.16,90.32,89.75,89.75,20012.0,87.5249,87.6802,87.1269,87.1269,20012.0
2022-02-24 10:05:00,89.76,90.05,89.74,89.99,23000.0,87.1366,87.4181,87.1172,87.3599,23000.0
2022-02-24 10:10:00,90.04,90.66,89.99,90.55,23644.0,87.4084,88.0103,87.3599,87.9035,23644.0
2022-02-24 10:15:00,90.52,90.64,90.4,90.59,16424.0,87.8744,87.9909,87.7579,87.9423,16424.0
2022-02-24 10:20:00,90.63,90.84,90.36,90.37,20372.0,87.9812,88.185,87.7191,87.7288,20372.0
2022-02-24 10:25:00,90.45,90.46,90.04,90.29,21512.0,87.8064,87.8161,87.4084,87.6511,21512.0
2022-02-24 10:30:00,90.26,90.49,90.08,90.49,15200.0,87.622,87.8453,87.4472,87.8453,15200.0
2022-02-24 10:35:00,90.49,90.49,90.16,90.23,6800.0,87.8453,87.8453,87.5249,87.5929,6800.0
2022-02-24 10:40:00,90.35,90.48,90.19,90.43,8400.0,87.7094,87.8356,87.554,87.787,8400.0
2022-02-24 10:45:00,90.43,90.7,90.43,90.66,9912.0,87.787,88.0491,87.787,88.0103,9912.0
2022-02-24 10:50:00,90.61,90.83,90.45,90.77,11160.0,87.9618,88.1753,87.8064,88.1171,11160.0
2022-02-24 10:55:00,90.92,90.97,90.7,90.71,10800.0,88.2627,88.3112,88.0491,88.0588,10800.0
2022-02-24 11:00:00,90.72,90.93,90.56,90.75,30256.0,88.0685,88.2724,87.9132,88.0977,30256.0
2022-02-24 11:05:00,90.8,91.36,90.74,91.36,35972.0,88.1462,88.6898,88.088,88.6898,35972.0
2022-02-24 11:10:00,91.33,91.35,91.17,91.35,8400.0,88.6607,88.6801,88.5054,88.6801,8400.0
2022-02-24 11:15:00,91.37,91.43,91.12,91.32,19552.0,88.6995,88.7578,88.4568,88.651,19552.0
2022-02-24 11:20:00,91.32,91.32,90.94,90.94,14320.0,88.651,88.651,88.2821,88.2821,14320.0
2022-02-24 11:25:00,91.05,91.05,90.84,90.86,7296.0,88.3889,88.3889,88.185,88.2044,7296.0
2022-02-24 11:30:00,91.05,91.06,90.77,91.0,8000.0,88.3889,88.3986,88.1171,88.3404,8000.0
2022-02-24 11:35:00,91.0,91.01,90.85,91.01,9220.0,88.3404,88.3501,88.1947,88.3501,9220.0
2022-02-24 11:40:00,91.02,91.02,90.58,90.69,15600.0,88.3598,88.3598,87.9326,88.0394,15600.0
2022-02-24 11:45:00,90.71,90.83,90.52,90.83,14244.0,88.0588,88.1753,87.8744,88.1753,14244.0
2022-02-24 11:50:00,91.02,91.26,91.02,91.25,8000.0,88.3598,88.5928,88.3598,88.583,8000.0
2022-02-24 11:55:00,91.29,91.49,91.29,91.48,9372.0,88.6219,88.816,88.6219,88.8063,9372.0
2022-02-24 12:00:00,91.49,91.54,91.41,91.44,5200.0,88.816,88.8646,88.7384,88.7675,5200.0
2022-02-24 12:05:00,91.43,91.43,91.13,91.13,8400.0,88.7578,88.7578,88.4666,88.4666,8400.0
2022-02-24 12:10:00,91.11,91.24,90.96,90.97,8800.0,88.4471,88.5733,88.3015,88.3112,8800.0
2022-02-24 12:15:00,90.9,91.29,90.85,91.08,14184.0,88.2433,88.6219,88.1947,88.418,14184.0
2022-02-24 12:20:00,91.08,91.12,90.86,90.97,6852.0,88.418,88.4568,88.2044,88.3112,6852.0
2022-02-24 12:25:00,90.98,91.09,90.82,91.06,16036.0,88.3209,88.4277,88.1656,88.3986,16036.0
2022-02-24 12:30:00,91.13,91.22,90.96,91.04,13604.0,88.4666,88.5539,88.3015,88.3792,13604.0
2022-02-24 12:35:00,91.14,91.4,91.11,91.4,8540.0,88.4763,88.7287,88.4471,88.7287,8540.0
2022-02-24 12:40:00,91.41,91.62,91.4,91.4,16440.0,88.7384,88.9422,88.7287,88.7287,16440.0
2022-02-24 12:45:00,91.49,91.5,91.33,91.33,14140.0,88.816,88.8257,88.6607,88.6607,14140.0
2022-02-24 12:50:00,91.14,91.2,90.93,90.95,23740.0,88.4763,88.5345,88.2724,88.2918,23740.0
2022-02-24 12:55:00,90.95,91.07,90.51,90.58,35960.0,88.2918,88.4083,87.8647,87.9326,35960.0
2022-02-24 13:00:00,90.53,90.74,90.53,90.74,24216.0,87.8841,88.088,87.8841,88.088,24216.0
2022-02-24 13:05:00,90.83,91.05,90.83,91.05,8420.0,88.1753,88.3889,88.1753,88.3889,8420.0
2022-02-24 13:10:00,91.04,91.13,90.91,91.1,6816.0,88.3792,88.4666,88.253,88.4374,6816.0
2022-02-24 13:15:00,91.19,91.36,91.14,91.29,10000.0,88.5248,88.6898,88.4763,88.6219,10000.0
2022-02-24 13:20:00,91.29,91.33,91.09,91.09,7600.0,88.6219,88.6607,88.4277,88.4277,7600.0
2022-02-24 13:25:00,91.09,91.19,91.05,91.05,13004.0,88.4277,88.5248,88.3889,88.3889,13004.0
2022-02-24 13:30:00,91.05,91.28,91.05,91.23,10440.0,88.3889,88.6122,88.3889,88.5636,10440.0
2022-02-24 13:35:00,91.54,91.54,91.51,91.51,2400.0,88.8646,88.8646,88.8354,88.8354,2400.0
2022-02-24 13:40:00,91.62,91.62,91.33,91.33,13956.0,88.9422,88.9422,88.6607,88.6607,13956.0
2022-02-24 13:45:00,91.26,91.97,91.26,91.97,7600.0,88.5928,89.282,88.5928,89.282,7600.0
2022-02-24 13:50:00,92.02,92.02,91.71,91.78,9200.0,89.3305,89.3305,89.0296,89.0976,9200.0
2022-02-24 13:55:00,91.76,91.83,91.42,91.55,7824.0,89.0781,89.1461,88.7481,88.8743,7824.0
2022-02-24 14:00:00,91.61,91.69,91.34,91.58,6800.0,88.9325,89.0102,88.6704,88.9034,6800.0
2022-02-24 14:05:00,91.63,91.79,91.58,91.58,10956.0,88.9519,89.1073,88.9034,88.9034,10956.0
2022-02-24 14:10:00,91.52,91.93,91.52,91.93,6400.0,88.8452,89.2432,88.8452,89.2432,6400.0
2022-02-24 14:15:00,92.03,92.14,91.95,92.14,9900.0,89.3402,89.447,89.2626,89.447,9900.0
2022-02-24 14:20:00,92.16,92.27,92.07,92.11,13504.0,89.4664,89.5732,89.3791,89.4179,13504.0
2022-02-24 14:25:00,92.2,92.23,92.05,92.22,8400.0,89.5053,89.5344,89.3597,89.5247,8400.0
2022-02-24 14:30:00,92.22,92.66,92.22,92.66,18256.0,89.5247,89.9518,89.5247,89.9518,18256.0
2022-02-24 14:35:00,92.64,92.71,92.59,92.59,14796.0,89.9324,90.0004,89.8839,89.8839,14796.0
2022-02-24 14:40:00,92.57,92.57,92.43,92.53,8800.0,89.8645,89.8645,89.7286,89.8256,8800.0
2022-02-24 14:45:00,92.6,92.6,92.45,92.55,6800.0,89.8936,89.8936,89.748,89.8451,6800.0
2022-02-24 14:50:00,92.52,92.52,92.33,92.46,8528.0,89.8159,89.8159,89.6315,89.7577,8528.0
2022-02-24 14:55:00,92.39,92.39,92.17,92.36,10736.0,89.6897,89.6897,89.4762,89.6606,10736.0
2022-02-24 15:00:00,92.39,92.66,92.32,92.59,9320.0,89.6897,89.9518,89.6218,89.8839,9320.0
2022-02-24 15:05:00,92.8,92.81,92.72,92.73,9200.0,90.0877,90.0975,90.0101,90.0198,9200.0
2022-02-24 15:10:00,92.74,92.78,92.66,92.75,10020.0,90.0295,90.0683,89.9518,90.0392,10020.0
2022-02-24 15:15:00,92.79,92.79,92.61,92.77,11924.0,90.078,90.078,89.9033,90.0586,11924.0
2022-02-24 15:20:00,92.7,92.76,92.59,92.71,8868.0,89.9907,90.0489,89.8839,90.0004,8868.0
2022-02-24 15:25:00,92.72,92.81,92.57,92.57,17772.0,90.0101,90.0975,89.8645,89.8645,17772.0
2022-02-24 15:30:00,92.57,93.06,92.56,93.06,11020.0,89.8645,90.3401,89.8548,90.3401,11020.0
2022-02-24 15:35:00,93.16,93.37,93.16,93.35,14568.0,90.4372,90.6411,90.4372,90.6217,14568.0
2022-02-24 15:40:00,93.34,93.36,93.13,93.15,16000.0,90.612,90.6314,90.4081,90.4275,16000.0
2022-02-24 15:45:00,93.19,93.33,93.12,93.17,24216.0,90.4663,90.6023,90.3984,90.4469,24216.0
2022-02-24 15:50:00,93.2,93.68,93.13,93.64,58556.0,90.4761,90.942,90.4081,90.9032,58556.0
2022-02-24 15:55:00,93.63,93.63,93.29,93.51,107936.0,90.8935,90.8935,90.5634,90.777,107936.0
2022-02-25 09:30:00,93.61,94.51,93.47,94.51,39768.0,90.8741,91.7478,90.7382,91.7478,39768.0
2022-02-25 09:35:00,94.39,94.6,94.07,94.2,8648.0,91.6313,91.8351,91.3206,91.4468,8648.0
2022-02-25 09:40:00,94.23,94.44,93.36,93.61,5988.0,91.4759,91.6798,90.6314,90.8741,5988.0
2022-02-25 09:45:00,93.53,93.72,93.32,93.53,4400.0,90.7964,90.9809,90.5925,90.7964,4400.0
2022-02-25 09:50:00,93.73,93.73,92.92,92.92,6400.0,90.9906,90.9906,90.2042,90.2042,6400.0
2022-02-25 09:55:00,93.11,93.15,92.51,92.51,10928.0,90.3887,90.4275,89.8062,89.8062,10928.0
2022-02-25 10:00:00,92.61,92.77,92.18,92.77,12400.0,89.9033,90.0586,89.4859,90.0586,12400.0
2022-02-25 10:05:00,92.61,92.8,92.59,92.8,3600.0,89.9033,90.0877,89.8839,90.0877,3600.0
2022-02-25 10:10:00,92.83,92.94,92.65,92.8,15016.0,90.1169,90.2237,89.9421,90.0877,15016.0
2022-02-25 10:15:00,92.84,92.9,92.69,92.82,6400.0,90.1266,90.1848,89.981,90.1072,6400.0
2022-02-25 10:20:00,92.82,93.04,92.69,92.95,7756.0,90.1072,90.3207,89.981,90.2334,7756.0
2022-02-25 10:25:00,93.02,93.24,93.02,93.24,3592.0,90.3013,90.5149,90.3013,90.5149,3592.0
2022-02-25 10:30:00,93.24,93.43,93.24,93.43,3600.0,90.5149,90.6993,90.5149,90.6993,3600.0
2022-02-25 10:35:00,93.41,93.41,93.22,93.28,4800.0,90.6799,90.6799,90.4955,90.5537,4800.0
2022-02-25 10:40:00,93.59,93.59,93.55,93.55,800.0,90.8547,90.8547,90.8158,90.8158,800.0
2022-02-25 10:45:00,93.78,93.83,93.69,93.69,6000.0,91.0391,91.0876,90.9517,90.9517,6000.0
2022-02-25 10:50:00,93.64,93.64,93.64,93.64,1712.0,90.9032,90.9032,90.9032,90.9032,1712.0
2022-02-25 10:55:00,93.64,93.78,93.63,93.63,3032.0,90.9032,91.0391,90.8935,90.8935,3032.0
2022-02-25 11:00:00,93.7,93.7,93.69,93.69,1404.0,90.9614,90.9614,90.9517,90.9517,1404.0
2022-02-25 11:05:00,93.78,93.89,93.78,93.89,5640.0,91.0391,91.1459,91.0391,91.1459,5640.0
2022-02-25 11:10:00,93.81,93.97,93.8,93.92,11924.0,91.0682,91.2235,91.0585,91.175,11924.0
2022-02-25 11:15:00,93.83,93.86,93.74,93.82,3600.0,91.0876,91.1168,91.0003,91.0779,3600.0
2022-02-25 11:20:00,94.02,94.13,93.92,94.12,1600.0,91.2721,91.3789,91.175,91.3692,1600.0
2022-02-25 11:25:00,94.14,94.14,93.99,94.02,4596.0,91.3886,91.3886,91.243,91.2721,4596.0
2022-02-25 11:30:00,93.96,93.98,93.94,93.98,3200.0,91.2138,91.2333,91.1944,91.2333,3200.0
2022-02-25 11:35:00,93.89,93.89,93.79,93.79,5600.0,91.1459,91.1459,91.0488,91.0488,5600.0
2022-02-25 11:40:00,93.78,93.78,93.69,93.73,4940.0,91.0391,91.0391,90.9517,90.9906,4940.0
2022-02-25 11:45:00,93.82,93.86,93.82,93.86,1200.0,91.0779,91.1168,91.0779,91.1168,1200.0
2022-02-25 11:50:00,93.88,93.96,93.81,93.95,5200.0,91.1362,91.2138,91.0682,91.2041,5200.0
2022-02-25 11:55:00,93.98,94.02,93.98,93.99,2392.0,91.2333,91.2721,91.2333,91.243,2392.0
2022-02-25 12:00:00,93.96,93.99,93.81,93.81,6804.0,91.2138,91.243,91.0682,91.0682,6804.0
2022-02-25 12:05:00,93.77,93.82,93.7,93.7,9052.0,91.0294,91.0779,90.9614,90.9614,9052.0
2022-02-25 12:10:00,93.76,93.77,93.58,93.58,4792.0,91.0197,91.0294,90.8449,90.8449,4792.0
2022-02-25 12:15:00,93.59,93.66,93.58,93.66,2400.0,90.8547,90.9226,90.8449,90.9226,2400.0
2022-02-25 12:20:00,93.65,93.65,93.58,93.64,4200.0,90.9129,90.9129,90.8449,90.9032,4200.0
2022-02-25 12:25:00,93.64,93.75,93.64,93.74,4132.0,90.9032,91.01,90.9032,91.0003,4132.0
2022-02-25 12:30:00,93.76,93.97,93.73,93.93,8404.0,91.0197,91.2235,90.9906,91.1847,8404.0
2022-02-25 12:35:00,93.97,93.98,93.82,93.87,8400.0,91.2235,91.2333,91.0779,91.1265,8400.0
2022-02-25 12:40:00,93.95,93.95,93.75,93.76,7868.0,91.2041,91.2041,91.01,91.0197,7868.0
2022-02-25 12:45:00,93.75,93.8,93.72,93.72,6404.0,91.01,91.0585,90.9809,90.9809,6404.0
2022-02-25 12:50:00,93.75,93.75,93.53,93.53,4400.0,91.01,91.01,90.7964,90.7964,4400.0
2022-02-25 12:55:00,93.33,93.63,93.33,93.63,4800.0,90.6023,90.8935,90.6023,90.8935,4800.0
2022-02-25 13:00:00,93.79,93.79,93.6,93.61,4000.0,91.0488,91.0488,90.8644,90.8741,4000.0
2022-02-25 13:05:00,93.59,93.6,93.52,93.54,6800.0,90.8547,90.8644,90.7867,90.8061,6800.0
2022-02-25 13:10:00,93.52,93.59,93.42,93.59,7104.0,90.7867,90.8547,90.6896,90.8547,7104.0
2022-02-25 13:15:00,93.54,93.7,93.45,93.7,5128.0,90.8061,90.9614,90.7187,90.9614,5128.0
2022-02-25 13:20:00,93.61,93.64,93.52,93.55,4000.0,90.8741,90.9032,90.7867,90.8158,4000.0
2022-02-25 13:25:00,93.58,93.64,93.55,93.61,4400.0,90.8449,90.9032,90.8158,90.8741,4400.0
2022-02-25 13:30:00,93.65,93.83,93.65,93.83,2800.0,90.9129,91.0876,90.9129,91.0876,2800.0
2022-02-25 13:35:00,93.77,93.8,93.61,93.69,8600.0,91.0294,91.0585,90.8741,90.9517,8600.0
2022-02-25 13:40:00,93.75,94.0,93.75,94.0,2000.0,91.01,91.2527,91.01,91.2527,2000.0
2022-02-25 13:45:00,94.08,94.08,93.99,94.06,6476.0,91.3303,91.3303,91.243,91.3109,6476.0
2022-02-25 13:50:00,94.15,94.15,93.99,93.99,6460.0,91.3983,91.3983,91.243,91.243,6460.0
2022-02-25 13:55:00,93.98,93.99,93.82,93.94,7940.0,91.2333,91.243,91.0779,91.1944,7940.0
2022-02-25 14:00:00,93.83,94.0,93.81,93.97,1600.0,91.0876,91.2527,91.0682,91.2235,1600.0
2022-02-25 14:05:00,93.79,93.9,93.79,93.9,4000.0,91.0488,91.1556,91.0488,91.1556,4000.0
2022-02-25 14:10:00,93.79,93.83,93.71,93.71,8800.0,91.0488,91.0876,90.9711,90.9711,8800.0
2022-02-25 14:15:00,93.8,93.8,93.73,93.75,2000.0,91.0585,91.0585,90.9906,91.01,2000.0
2022-02-25 14:20:00,93.76,94.03,93.76,93.97,4000.0,91.0197,91.2818,91.0197,91.2235,4000.0
2022-02-25 14:25:00,93.96,94.1,93.93,94.02,7264.0,91.2138,91.3497,91.1847,91.2721,7264.0
2022-02-25 14:30:00,94.1,94.1,93.75,93.75,8836.0,91.3497,91.3497,91.01,91.01,8836.0
2022-02-25 14:35:00,93.84,93.9,93.82,93.82,6400.0,91.0973,91.1556,91.0779,91.0779,6400.0
2022-02-25 14:40:00,93.89,93.89,93.8,93.8,4508.0,91.1459,91.1459,91.0585,91.0585,4508.0
2022-02-25 14:45:00,93.94,93.94,93.74,93.78,7856.0,91.1944,91.1944,91.0003,91.0391,7856.0
2022-02-25 14:50:00,93.77,93.77,93.49,93.61,7268.0,91.0294,91.0294,90.7576,90.8741,7268.0
2022-02-25 14:55:00,93.69,93.78,93.69,93.76,4400.0,90.9517,91.0391,90.9517,91.0197,4400.0
2022-02-25 15:00:00,93.68,93.68,93.59,93.63,6800.0,90.942,90.942,90.8547,90.8935,6800.0
2022-02-25 15:05:00,93.67,93.72,93.61,93.66,4000.0,90.9323,90.9809,90.8741,90.9226,4000.0
2022-02-25 15:10:00,93.73,93.73,93.57,93.72,5200.0,90.9906,90.9906,90.8352,90.9809,5200.0
2022-02-25 15:15:00,93.69,93.98,93.64,93.95,7848.0,90.9517,91.2333,90.9032,91.2041,7848.0
2022-02-25 15:20:00,94.06,94.06,93.96,94.0,4000.0,91.3109,91.3109,91.2138,91.2527,4000.0
2022-02-25 15:25:00,93.99,94.14,93.95,94.09,13800.0,91.243,91.3886,91.2041,91.34,13800.0
2022-02-25 15:30:00,94.18,94.18,93.94,93.94,7600.0,91.4274,91.4274,91.1944,91.1944,7600.0
2022-02-25 15:35:00,93.85,93.86,93.73,93.86,8400.0,91.1071,91.1168,90.9906,91.1168,8400.0
2022-02-25 15:40:00,93.88,94.13,93.86,94.06,13600.0,91.1362,91.3789,91.1168,91.3109,13600.0
2022-02-25 15:45:00,94.06,94.16,93.97,93.97,15600.0,91.3109,91.408,91.2235,91.2235,15600.0
2022-02-25 15:50:00,94.11,94.47,94.11,94.41,44712.0,91.3595,91.7089,91.3595,91.6507,44712.0
2022-02-25 15:55:00,94.35,94.51,94.2,94.33,78152.0,91.5924,91.7478,91.4468,91.573,78152.0
2022-02-28 09:30:00,93.2,93.5,93.2,93.5,23980.0,90.4761,90.7673,90.4761,90.7673,23980.0
2022-02-28 09:35:00,93.64,93.64,93.5,93.5,1600.0,90.9032,90.9032,90.7673,90.7673,1600.0
2022-02-28 09:40:00,93.5,93.57,93.23,93.23,1940.0,90.7673,90.8352,90.5052,90.5052,1940.0
2022-02-28 09:45:00,93.51,93.88,93.51,93.53,13536.0,90.777,91.1362,90.777,90.7964,13536.0
2022-02-28 09:50:00,93.69,93.86,93.67,93.74,4400.0,90.9517,91.1168,90.9323,91.0003,4400.0
2022-02-28 09:55:00,93.83,94.07,93.81,94.03,5600.0,91.0876,91.3206,91.0682,91.2818,5600.0
2022-02-28 10:00:00,93.98,94.1,93.45,93.45,5712.0,91.2333,91.3497,90.7187,90.7187,5712.0
2022-02-28 10:05:00,93.54,93.62,93.25,93.25,2000.0,90.8061,90.8838,90.5246,90.5246,2000.0
2022-02-28 10:10:00,93.32,93.32,93.04,93.04,2000.0,90.5925,90.5925,90.3207,90.3207,2000.0
2022-02-28 10:15:00,93.01,93.01,92.88,92.89,1200.0,90.2916,90.2916,90.1654,90.1751,1200.0
2022-02-28 10:20:00,92.87,93.04,92.87,93.04,976.0,90.1557,90.3207,90.1557,90.3207,976.0
2022-02-28 10:25:00,92.88,92.94,92.77,92.94,3252.0,90.1654,90.2237,90.0586,90.2237,3252.0
2022-02-28 10:30:00,92.96,93.2,92.96,93.2,5952.0,90.2431,90.4761,90.2431,90.4761,5952.0
2022-02-28 10:35:00,93.17,93.36,93.12,93.36,2800.0,90.4469,90.6314,90.3984,90.6314,2800.0
2022-02-28 10:40:00,93.45,93.67,93.45,93.66,3600.0,90.7187,90.9323,90.7187,90.9226,3600.0
2022-02-28 10:45:00,93.66,93.66,93.6,93.65,2128.0,90.9226,90.9226,90.8644,90.9129,2128.0
2022-02-28 10:50:00,93.41,93.41,93.41,93.41,400.0,90.6799,90.6799,90.6799,90.6799,400.0
2022-02-28 10:55:00,93.51,93.54,93.45,93.51,3200.0,90.777,90.8061,90.7187,90.777,3200.0
2022-02-28 11:00:00,93.67,93.8,93.67,93.8,3348.0,90.9323,91.0585,90.9323,91.0585,3348.0
2022-02-28 11:05:00,93.72,93.72,93.58,93.61,2968.0,90.9809,90.9809,90.8449,90.8741,2968.0
2022-02-28 11:10:00,93.64,93.7,93.54,93.54,4040.0,90.9032,90.9614,90.8061,90.8061,4040.0
2022-02-28 11:15:00,93.54,93.54,93.54,93.54,0.0,90.8061,90.8061,90.8061,90.8061,0.0
2022-02-28 11:20:00,93.76,93.86,93.76,93.83,4596.0,91.0197,91.1168,91.0197,91.0876,4596.0
2022-02-28 11:25:00,93.82,93.86,93.82,93.86,800.0,91.0779,91.1168,91.0779,91.1168,800.0
2022-02-28 11:30:00,94.12,94.13,94.02,94.02,6344.0,91.3692,91.3789,91.2721,91.2721,6344.0
2022-02-28 11:35:00,94.08,94.08,93.94,93.94,4000.0,91.3303,91.3303,91.1944,91.1944,4000.0
2022-02-28 11:40:00,93.94,93.95,93.69,93.69,2604.0,91.1944,91.2041,90.9517,90.9517,2604.0
2022-02-28 11:45:00,93.76,93.76,93.54,93.54,2800.0,91.0197,91.0197,90.8061,90.8061,2800.0
2022-02-28 11:50:00,93.66,93.66,93.49,93.49,4880.0,90.9226,90.9226,90.7576,90.7576,4880.0
2022-02-28 11:55:00,93.71,93.72,93.65,93.65,2800.0,90.9711,90.9809,90.9129,90.9129,2800.0
2022-02-28 12:00:00,93.7,93.86,93.7,93.76,3784.0,90.9614,91.1168,90.9614,91.0197,3784.0
2022-02-28 12:05:00,93.61,93.61,93.39,93.42,3600.0,90.8741,90.8741,90.6605,90.6896,3600.0
2022-02-28 12:10:00,93.27,93.33,93.14,93.14,1600.0,90.544,90.6023,90.4178,90.4178,1600.0
2022-02-28 12:15:00,93.19,93.19,93.08,93.14,1948.0,90.4663,90.4663,90.3596,90.4178,1948.0
2022-02-28 12:20:00,93.14,93.14,92.98,93.02,2000.0,90.4178,90.4178,90.2625,90.3013,2000.0
2022-02-28 12:25:00,93.03,93.03,93.01,93.01,800.0,90.311,90.311,90.2916,90.2916,800.0
2022-02-28 12:30:00,93.06,93.18,93.02,93.18,3200.0,90.3401,90.4566,90.3013,90.4566,3200.0
2022-02-28 12:35:00,93.17,93.19,93.13,93.13,2800.0,90.4469,90.4663,90.4081,90.4081,2800.0
2022-02-28 12:40:00,93.03,93.06,92.95,92.95,4556.0,90.311,90.3401,90.2334,90.2334,4556.0
2022-02-28 12:45:00,92.95,92.99,92.89,92.95,6564.0,90.2334,90.2722,90.1751,90.2334,6564.0
2022-02-28 12:50:00,93.0,93.0,92.8,92.82,3600.0,90.2819,90.2819,90.0877,90.1072,3600.0
2022-02-28 12:55:00,92.88,92.99,92.88,92.89,2000.0,90.1654,90.2722,90.1654,90.1751,2000.0
2022-02-28 13:00:00,92.97,93.14,92.97,93.12,8400.0,90.2528,90.4178,90.2528,90.3984,8400.0
2022-02-28 13:05:00,93.22,93.32,93.14,93.24,4220.0,90.4955,90.5925,90.4178,90.5149,4220.0
2022-02-28 13:10:00,93.23,93.31,93.23,93.23,4452.0,90.5052,90.5828,90.5052,90.5052,4452.0
2022-02-28 13:15:00,93.24,93.24,93.0,93.0,11900.0,90.5149,90.5149,90.2819,90.2819,11900.0
2022-02-28 13:20:00,93.0,93.0,92.73,92.73,11324.0,90.2819,90.2819,90.0198,90.0198,11324.0
2022-02-28 13:25:00,92.87,93.01,92.83,92.97,5960.0,90.1557,90.2916,90.1169,90.2528,5960.0
2022-02-28 13:30:00,93.01,93.01,92.9,92.9,800.0,90.2916,90.2916,90.1848,90.1848,800.0
2022-02-28 13:35:00,92.89,92.97,92.82,92.94,3624.0,90.1751,90.2528,90.1072,90.2237,3624.0
2022-02-28 13:40:00,93.04,93.16,93.0,93.0,13868.0,90.3207,90.4372,90.2819,90.2819,13868.0
2022-02-28 13:45:00,92.98,93.09,92.93,92.99,10136.0,90.2625,90.3693,90.2139,90.2722,10136.0
2022-02-28 13:50:00,93.16,93.19,93.03,93.13,4416.0,90.4372,90.4663,90.311,90.4081,4416.0
2022-02-28 13:55:00,93.14,93.26,93.08,93.08,6400.0,90.4178,90.5343,90.3596,90.3596,6400.0
2022-02-28 14:00:00,93.02,93.08,92.68,92.68,8844.0,90.3013,90.3596,89.9713,89.9713,8844.0
2022-02-28 14:05:00,92.69,92.69,92.47,92.47,5264.0,89.981,89.981,89.7674,89.7674,5264.0
2022-02-28 14:10:00,92.45,92.47,92.35,92.45,4000.0,89.748,89.7674,89.6509,89.748,4000.0
2022-02-28 14:15:00,92.57,92.66,92.43,92.66,6000.0,89.8645,89.9518,89.7286,89.9518,6000.0
2022-02-28 14:20:00,92.64,92.64,92.49,92.49,8312.0,89.9324,89.9324,89.7868,89.7868,8312.0
2022-02-28 14:25:00,92.52,92.62,92.45,92.52,6812.0,89.8159,89.913,89.748,89.8159,6812.0
2022-02-28 14:30:00,92.5,92.6,92.5,92.58,6400.0,89.7965,89.8936,89.7965,89.8742,6400.0
2022-02-28 14:35:00,92.64,92.77,92.64,92.77,2000.0,89.9324,90.0586,89.9324,90.0586,2000.0
2022-02-28 14:40:00,92.69,93.03,92.67,93.0,1600.0,89.981,90.311,89.9615,90.2819,1600.0
2022-02-28 14:45:00,92.94,92.98,92.94,92.95,2800.0,90.2237,90.2625,90.2237,90.2334,2800.0
2022-02-28 14:50:00,92.94,92.94,92.94,92.94,456.0,90.2237,90.2237,90.2237,90.2237,456.0
2022-02-28 14:55:00,92.92,93.08,92.92,92.96,7244.0,90.2042,90.3596,90.2042,90.2431,7244.0
2022-02-28 15:00:00,92.94,93.02,92.9,93.02,2080.0,90.2237,90.3013,90.1848,90.3013,2080.0
2022-02-28 15:05:00,92.87,92.91,92.72,92.91,6000.0,90.1557,90.1945,90.0101,90.1945,6000.0
2022-02-28 15:10:00,92.81,92.83,92.68,92.73,4168.0,90.0975,90.1169,89.9713,90.0198,4168.0
2022-02-28 15:15:00,92.88,92.9,92.85,92.85,1200.0,90.1654,90.1848,90.1363,90.1363,1200.0
2022-02-28 15:20:00,92.97,93.14,92.96,93.05,6000.0,90.2528,90.4178,90.2431,90.3304,6000.0
2022-02-28 15:25:00,93.1,93.21,93.05,93.06,7600.0,90.379,90.4858,90.3304,90.3401,7600.0
2022-02-28 15:30:00,92.98,93.0,92.91,92.93,5600.0,90.2625,90.2819,90.1945,90.2139,5600.0
2022-02-28 15:35:00,92.79,92.86,92.74,92.76,5600.0,90.078,90.146,90.0295,90.0489,5600.0
2022-02-28 15:40:00,92.81,93.03,92.81,93.01,8400.0,90.0975,90.311,90.0975,90.2916,8400.0
2022-02-28 15:45:00,93.08,93.41,93.08,93.39,23164.0,90.3596,90.6799,90.3596,90.6605,23164.0
2022-02-28 15:50:00,93.35,93.68,93.15,93.68,49416.0,90.6217,90.942,90.4275,90.942,49416.0
2022-02-28 15:55:00,93.66,93.94,93.58,93.83,110348.0,90.9226,91.1944,90.8449,91.0876,110348.0
2022-03-01 09:30:00,93.75,93.75,93.03,93.65,19312.0,91.01,91.01,90.311,90.9129,19312.0
2022-03-01 09:35:00,93.94,93.94,93.94,93.94,400.0,91.1944,91.1944,91.1944,91.1944,400.0
2022-03-01 09:40:00,93.92,93.92,93.29,93.29,1600.0,91.175,91.175,90.5634,90.5634,1600.0
2022-03-01 09:45:00,93.58,93.58,93.58,93.58,400.0,90.8449,90.8449,90.8449,90.8449,400.0
2022-03-01 09:50:00,93.71,93.71,93.71,93.71,468.0,90.9711,90.9711,90.9711,90.9711,468.0
2022-03-01 09:55:00,93.39,93.44,93.38,93.44,2000.0,90.6605,90.709,90.6508,90.709,2000.0
2022-03-01 10:00:00,93.38,93.38,93.38,93.38,400.0,90.6508,90.6508,90.6508,90.6508,400.0
2022-03-01 10:05:00,93.3,93.3,93.25,93.25,800.0,90.5731,90.5731,90.5246,90.5246,800.0
2022-03-01 10:10:00,93.07,93.18,93.06,93.17,4400.0,90.3499,90.4566,90.3401,90.4469,4400.0
2022-03-01 10:15:00,93.14,93.43,93.14,93.25,5200.0,90.4178,90.6993,90.4178,90.5246,5200.0
2022-03-01 10:20:00,93.54,93.54,93.22,93.28,4000.0,90.8061,90.8061,90.4955,90.5537,4000.0
2022-03-01 10:25:00,93.24,93.5,93.14,93.5,12368.0,90.5149,90.7673,90.4178,90.7673,12368.0
2022-03-01 10:30:00,93.42,93.48,93.33,93.37,8800.0,90.6896,90.7479,90.6023,90.6411,8800.0
2022-03-01 10:35:00,93.36,93.38,93.28,93.29,2000.0,90.6314,90.6508,90.5537,90.5634,2000.0
2022-03-01 10:40:00,93.14,93.14,92.87,93.01,4720.0,90.4178,90.4178,90.1557,90.2916,4720.0
2022-03-01 10:45:00,92.89,93.03,92.89,93.03,1600.0,90.1751,90.311,90.1751,90.311,1600.0
2022-03-01 10:50:00,93.07,93.13,92.97,93.03,11024.0,90.3499,90.4081,90.2528,90.311,11024.0
2022-03-01 10:55:00,93.0,93.04,92.69,92.92,13104.0,90.2819,90.3207,89.981,90.2042,13104.0
2022-03-01 11:00:00,92.9,93.28,92.9,93.19,6632.0,90.1848,90.5537,90.1848,90.4663,6632.0
2022-03-01 11:05:00,93.36,93.4,93.2,93.28,6676.0,90.6314,90.6702,90.4761,90.5537,6676.0
2022-03-01 11:10:00,93.32,93.46,93.32,93.46,1600.0,90.5925,90.7285,90.5925,90.7285,1600.0
2022-03-01 11:15:00,93.61,93.7,93.55,93.55,4000.0,90.8741,90.9614,90.8158,90.8158,4000.0
2022-03-01 11:20:00,93.55,93.72,93.55,93.67,3200.0,90.8158,90.9809,90.8158,90.9323,3200.0
2022-03-01 11:25:00,93.63,93.75,93.48,93.48,3580.0,90.8935,91.01,90.7479,90.7479,3580.0
2022-03-01 11:30:00,93.56,93.56,93.34,93.34,4000.0,90.8255,90.8255,90.612,90.612,4000.0
2022-03-01 11:35:00,93.42,93.42,93.17,93.17,4800.0,90.6896,90.6896,90.4469,90.4469,4800.0
2022-03-01 11:40:00,93.23,93.23,93.16,93.2,2400.0,90.5052,90.5052,90.4372,90.4761,2400.0
2022-03-01 11:45:00,93.16,93.18,92.98,93.13,4112.0,90.4372,90.4566,90.2625,90.4081,4112.0
2022-03-01 11:50:00,93.17,93.17,92.88,92.88,4620.0,90.4469,90.4469,90.1654,90.1654,4620.0
2022-03-01 11:55:00,92.88,93.0,92.84,92.99,5600.0,90.1654,90.2819,90.1266,90.2722,5600.0
2022-03-01 12:00:00,93.01,93.13,92.96,92.96,4800.0,90.2916,90.4081,90.2431,90.2431,4800.0
2022-03-01 12:05:00,93.05,93.2,92.98,92.98,3464.0,90.3304,90.4761,90.2625,90.2625,3464.0
2022-03-01 12:10:00,92.82,93.11,92.82,93.07,4400.0,90.1072,90.3887,90.1072,90.3499,4400.0
2022-03-01 12:15:00,93.09,93.17,92.99,93.17,10816.0,90.3693,90.4469,90.2722,90.4469,10816.0
2022-03-01 12:20:00,93.1,93.11,93.02,93.1,5200.0,90.379,90.3887,90.3013,90.379,5200.0
2022-03-01 12:25:00,93.14,93.18,93.11,93.16,3872.0,90.4178,90.4566,90.3887,90.4372,3872.0
2022-03-01 12:30:00,93.11,93.16,93.09,93.16,1600.0,90.3887,90.4372,90.3693,90.4372,1600.0
2022-03-01 12:35:00,93.17,93.21,93.07,93.13,6000.0,90.4469,90.4858,90.3499,90.4081,6000.0
2022-03-01 12:40:00,93.16,93.19,93.08,93.13,7016.0,90.4372,90.4663,90.3596,90.4081,7016.0
2022-03-01 12:45:00,93.18,93.33,93.07,93.33,4920.0,90.4566,90.6023,90.3499,90.6023,4920.0
2022-03-01 12:50:00,93.35,93.35,93.22,93.28,5200.0,90.6217,90.6217,90.4955,90.5537,5200.0
2022-03-01 12:55:00,93.24,93.25,93.15,93.16,11520.0,90.5149,90.5246,90.4275,90.4372,11520.0
2022-03-01 13:00:00,93.11,93.3,93.11,93.18,10516.0,90.3887,90.5731,90.3887,90.4566,10516.0
2022-03-01 13:05:00,93.19,93.19,93.08,93.16,3376.0,90.4663,90.4663,90.3596,90.4372,3376.0
2022-03-01 13:10:00,93.06,93.06,93.06,93.06,400.0,90.3401,90.3401,90.3401,90.3401,400.0
2022-03-01 13:15:00,92.95,92.96,92.92,92.92,3200.0,90.2334,90.2431,90.2042,90.2042,3200.0
2022-03-01 13:20:00,92.88,92.89,92.81,92.89,3304.0,90.1654,90.1751,90.0975,90.1751,3304.0
2022-03-01 13:25:00,92.8,92.8,92.54,92.54,2800.0,90.0877,90.0877,89.8353,89.8353,2800.0
2022-03-01 13:30:00,92.66,92.7,92.61,92.61,2400.0,89.9518,89.9907,89.9033,89.9033,2400.0
2022-03-01 13:35:00,92.75,92.81,92.73,92.8,2000.0,90.0392,90.0975,90.0198,90.0877,2000.0
2022-03-01 13:40:00,92.82,92.82,92.72,92.75,5840.0,90.1072,90.1072,90.0101,90.0392,5840.0
2022-03-01 13:45:00,92.88,92.89,92.69,92.76,8420.0,90.1654,90.1751,89.981,90.0489,8420.0
2022-03-01 13:50:00,92.77,92.95,92.77,92.95,2000.0,90.0586,90.2334,90.0586,90.2334,2000.0
2022-03-01 13:55:00,92.97,93.21,92.97,93.08,12400.0,90.2528,90.4858,90.2528,90.3596,12400.0
2022-03-01 14:00:00,93.12,93.12,92.86,92.98,9600.0,90.3984,90.3984,90.146,90.2625,9600.0
2022-03-01 14:05:00,93.03,93.11,92.92,92.92,7216.0,90.311,90.3887,90.2042,90.2042,7216.0
2022-03-01 14:10:00,92.83,92.86,92.79,92.81,3200.0,90.1169,90.146,90.078,90.0975,3200.0
2022-03-01 14:15:00,92.91,93.22,92.85,93.21,6808.0,90.1945,90.4955,90.1363,90.4858,6808.0
2022-03-01 14:20:00,93.26,93.36,93.25,93.33,6408.0,90.5343,90.6314,90.5246,90.6023,6408.0
2022-03-01 14:25:00,93.33,93.42,93.28,93.39,3600.0,90.6023,90.6896,90.5537,90.6605,3600.0
2022-03-01 14:30:00,93.37,93.37,93.29,93.36,7472.0,90.6411,90.6411,90.5634,90.6314,7472.0
2022-03-01 14:35:00,93.32,93.36,93.25,93.34,38800.0,90.5925,90.6314,90.5246,90.612,38800.0
2022-03-01 14:40:00,93.32,93.37,93.23,93.26,61404.0,90.5925,90.6411,90.5052,90.5343,61404.0
2022-03-01 14:45:00,93.24,93.26,93.07,93.08,9200.0,90.5149,90.5343,90.3499,90.3596,9200.0
2022-03-01 14:50:00,92.98,92.98,92.77,92.77,3600.0,90.2625,90.2625,90.0586,90.0586,3600.0
2022-03-01 14:55:00,92.77,92.81,92.64,92.79,14800.0,90.0586,90.0975,89.9324,90.078,14800.0
2022-03-01 15:00:00,92.78,93.11,92.75,93.11,39700.0,90.0683,90.3887,90.0392,90.3887,39700.0
2022-03-01 15:05:00,93.18,93.35,93.18,93.3,10000.0,90.4566,90.6217,90.4566,90.5731,10000.0
2022-03-01 15:10:00,93.33,93.34,93.13,93.24,7876.0,90.6023,90.612,90.4081,90.5149,7876.0
2022-03-01 15:15:00,93.2,93.21,93.0,93.04,13444.0,90.4761,90.4858,90.2819,90.3207,13444.0
2022-03-01 15:20:00,93.08,93.08,92.99,93.07,10800.0,90.3596,90.3596,90.2722,90.3499,10800.0
2022-03-01 15:25:00,93.05,93.08,93.01,93.01,6000.0,90.3304,90.3596,90.2916,90.2916,6000.0
2022-03-01 15:30:00,92.82,93.08,92.82,92.99,6400.0,90.1072,90.3596,90.1072,90.2722,6400.0
2022-03-01 15:35:00,92.98,93.03,92.92,92.96,11640.0,90.2625,90.311,90.2042,90.2431,11640.0
2022-03-01 15:40:00,92.96,93.05,92.78,92.81,9200.0,90.2431,90.3304,90.0683,90.0975,9200.0
2022-03-01 15:45:00,92.81,92.81,92.5,92.5,19780.0,90.0975,90.0975,89.7965,89.7965,19780.0
2022-03-01 15:50:00,92.23,92.68,92.19,92.67,35764.0,89.5344,89.9713,89.4956,89.9615,35764.0
2022-03-01 15:55:00,92.85,93.12,92.61,93.01,93844.0,90.1363,90.3984,89.9033,90.2916,93844.0
2022-03-02 09:30:00,93.29,93.47,93.07,93.23,15716.0,90.5634,90.7382,90.3499,90.5052,15716.0
2022-03-02 09:35:00,93.29,93.52,93.09,93.17,6400.0,90.5634,90.7867,90.3693,90.4469,6400.0
2022-03-02 09:40:00,93.48,93.83,93.46,93.77,12356.0,90.7479,91.0876,90.7285,91.0294,12356.0
2022-03-02 09:45:00,93.83,94.1,93.83,94.05,2400.0,91.0876,91.3497,91.0876,91.3012,2400.0
2022-03-02 09:50:00,94.05,94.05,93.86,93.86,8000.0,91.3012,91.3012,91.1168,91.1168,8000.0
2022-03-02 09:55:00,93.95,94.03,93.59,93.82,19800.0,91.2041,91.2818,90.8547,91.0779,19800.0
2022-03-02 10:00:00,93.88,94.0,93.87,93.92,8000.0,91.1362,91.2527,91.1265,91.175,8000.0
2022-03-02 10:05:00,93.91,93.91,93.58,93.64,14656.0,91.1653,91.1653,90.8449,90.9032,14656.0
2022-03-02 10:10:00,93.8,93.88,93.69,93.81,5600.0,91.0585,91.1362,90.9517,91.0682,5600.0
2022-03-02 10:15:00,93.78,93.99,93.72,93.99,12800.0,91.0391,91.243,90.9809,91.243,12800.0
2022-03-02 10:20:00,94.03,94.25,94.03,94.15,11200.0,91.2818,91.4954,91.2818,91.3983,11200.0
2022-03-02 10:25:00,94.14,94.86,94.08,94.8,27028.0,91.3886,92.0875,91.3303,92.0293,27028.0
2022-03-02 10:30:00,94.87,95.01,94.23,94.44,26080.0,92.0972,92.2332,91.4759,91.6798,26080.0
2022-03-02 10:35:00,94.42,94.77,94.42,94.44,8400.0,91.6604,92.0002,91.6604,91.6798,8400.0
2022-03-02 10:40:00,94.48,94.61,94.44,94.56,14400.0,91.7186,91.8448,91.6798,91.7963,14400.0
2022-03-02 10:45:00,94.53,94.57,94.25,94.56,14800.0,91.7672,91.806,91.4954,91.7963,14800.0
2022-03-02 10:50:00,94.64,94.64,94.41,94.41,5600.0,91.874,91.874,91.6507,91.6507,5600.0
2022-03-02 10:55:00,94.38,94.64,94.35,94.64,16184.0,91.6216,91.874,91.5924,91.874,16184.0
2022-03-02 11:00:00,94.63,95.08,94.42,94.89,9800.0,91.8643,92.3011,91.6604,92.1167,9800.0
2022-03-02 11:05:00,94.84,94.91,94.7,94.7,4780.0,92.0681,92.1361,91.9322,91.9322,4780.0
2022-03-02 11:10:00,94.69,94.8,94.63,94.77,8400.0,91.9225,92.0293,91.8643,92.0002,8400.0
2022-03-02 11:15:00,94.79,94.79,94.62,94.64,8800.0,92.0196,92.0196,91.8546,91.874,8800.0
2022-03-02 11:20:00,94.73,94.79,94.61,94.79,16432.0,91.9613,92.0196,91.8448,92.0196,16432.0
2022-03-02 11:25:00,94.86,94.86,94.78,94.8,8160.0,92.0875,92.0875,92.0099,92.0293,8160.0
2022-03-02 11:30:00,94.78,95.21,94.78,95.04,13504.0,92.0099,92.4273,92.0099,92.2623,13504.0
2022-03-02 11:35:00,95.05,95.05,94.91,94.95,19016.0,92.272,92.272,92.1361,92.1749,19016.0
2022-03-02 11:40:00,94.94,95.02,94.77,94.78,10800.0,92.1652,92.2429,92.0002,92.0099,10800.0
2022-03-02 11:45:00,94.82,94.86,94.64,94.64,10400.0,92.0487,92.0875,91.874,91.874,10400.0
2022-03-02 11:50:00,94.61,94.81,94.61,94.7,9184.0,91.8448,92.039,91.8448,91.9322,9184.0
2022-03-02 11:55:00,94.71,94.81,94.68,94.81,4840.0,91.9419,92.039,91.9128,92.039,4840.0
2022-03-02 12:00:00,94.8,94.93,94.8,94.92,4400.0,92.0293,92.1555,92.0293,92.1458,4400.0
2022-03-02 12:05:00,94.76,94.99,94.75,94.98,6400.0,91.9905,92.2137,91.9808,92.204,6400.0
2022-03-02 12:10:00,94.96,95.1,94.96,95.02,6504.0,92.1846,92.3205,92.1846,92.2429,6504.0
2022-03-02 12:15:00,94.99,95.14,94.99,95.07,4400.0,92.2137,92.3594,92.2137,92.2914,4400.0
2022-03-02 12:20:00,95.03,95.11,95.03,95.05,13256.0,92.2526,92.3302,92.2526,92.272,13256.0
2022-03-02 12:25:00,95.01,95.12,94.97,95.1,7200.0,92.2332,92.3399,92.1943,92.3205,7200.0
2022-03-02 12:30:00,95.14,95.2,95.1,95.17,4916.0,92.3594,92.4176,92.3205,92.3885,4916.0
2022-03-02 12:35:00,95.18,95.28,95.1,95.22,5200.0,92.3982,92.4953,92.3205,92.437,5200.0
2022-03-02 12:40:00,95.18,95.32,95.16,95.26,7720.0,92.3982,92.5341,92.3788,92.4758,7720.0
2022-03-02 12:45:00,95.26,95.3,95.15,95.3,6800.0,92.4758,92.5147,92.3691,92.5147,6800.0
2022-03-02 12:50:00,95.21,95.37,95.1,95.37,16000.0,92.4273,92.5826,92.3205,92.5826,16000.0
2022-03-02 12:55:00,95.36,95.37,95.29,95.29,6872.0,92.5729,92.5826,92.505,92.505,6872.0
2022-03-02 13:00:00,95.32,95.52,95.31,95.47,8820.0,92.5341,92.7282,92.5244,92.6797,8820.0
2022-03-02 13:05:00,95.48,95.59,95.45,95.55,11688.0,92.6894,92.7962,92.6603,92.7574,11688.0
2022-03-02 13:10:00,95.55,95.62,95.54,95.59,12224.0,92.7574,92.8253,92.7477,92.7962,12224.0
2022-03-02 13:15:00,95.7,95.75,95.63,95.63,11024.0,92.903,92.9515,92.835,92.835,11024.0
2022-03-02 13:20:00,95.63,95.65,95.5,95.58,6300.0,92.835,92.8544,92.7088,92.7865,6300.0
2022-03-02 13:25:00,95.57,95.74,95.57,95.68,3600.0,92.7768,92.9418,92.7768,92.8836,3600.0
2022-03-02 13:30:00,95.67,95.78,95.65,95.78,4400.0,92.8739,92.9806,92.8544,92.9806,4400.0
2022-03-02 13:35:00,95.78,95.78,95.7,95.75,9180.0,92.9806,92.9806,92.903,92.9515,9180.0
2022-03-02 13:40:00,95.61,95.61,95.5,95.58,6956.0,92.8156,92.8156,92.7088,92.7865,6956.0
2022-03-02 13:45:00,95.59,95.59,95.52,95.56,5144.0,92.7962,92.7962,92.7282,92.7671,5144.0
2022-03-02 13:50:00,95.62,95.69,95.61,95.64,4800.0,92.8253,92.8933,92.8156,92.8447,4800.0
2022-03-02 13:55:00,95.6,95.61,95.52,95.59,12404.0,92.8059,92.8156,92.7282,92.7962,12404.0
2022-03-02 14:00:00,95.47,95.67,95.47,95.64,6000.0,92.6797,92.8739,92.6797,92.8447,6000.0
2022-03-02 14:05:00,95.63,95.71,95.61,95.69,18520.0,92.835,92.9127,92.8156,92.8933,18520.0
2022-03-02 14:10:00,95.63,95.67,95.55,95.55,8400.0,92.835,92.8739,92.7574,92.7574,8400.0
2022-03-02 14:15:00,95.54,95.57,95.51,95.55,6000.0,92.7477,92.7768,92.7185,92.7574,6000.0
2022-03-02 14:20:00,95.58,95.64,95.41,95.49,7600.0,92.7865,92.8447,92.6215,92.6991,7600.0
2022-03-02 14:25:00,95.41,95.41,95.32,95.32,4800.0,92.6215,92.6215,92.5341,92.5341,4800.0
2022-03-02 14:30:00,95.39,95.46,95.31,95.43,5200.0,92.602,92.67,92.5244,92.6409,5200.0
2022-03-02 14:35:00,95.45,95.51,95.42,95.47,8968.0,92.6603,92.7185,92.6312,92.6797,8968.0
2022-03-02 14:40:00,95.49,95.52,95.48,95.51,3600.0,92.6991,92.7282,92.6894,92.7185,3600.0
2022-03-02 14:45:00,95.5,95.5,95.42,95.45,8000.0,92.7088,92.7088,92.6312,92.6603,8000.0
2022-03-02 14:50:00,95.47,95.56,95.28,95.28,12328.0,92.6797,92.7671,92.4953,92.4953,12328.0
2022-03-02 14:55:00,95.33,95.34,95.27,95.33,6000.0,92.5438,92.5535,92.4856,92.5438,6000.0
2022-03-02 15:00:00,95.33,95.51,95.32,95.48,8400.0,92.5438,92.7185,92.5341,92.6894,8400.0
2022-03-02 15:05:00,95.49,95.55,95.37,95.44,13600.0,92.6991,92.7574,92.5826,92.6506,13600.0
2022-03-02 15:10:00,95.47,95.47,95.4,95.41,6400.0,92.6797,92.6797,92.6118,92.6215,6400.0
2022-03-02 15:15:00,95.44,95.58,95.39,95.58,8768.0,92.6506,92.7865,92.602,92.7865,8768.0
2022-03-02 15:20:00,95.58,95.63,95.49,95.6,21160.0,92.7865,92.835,92.6991,92.8059,21160.0
2022-03-02 15:25:00,95.6,95.6,95.51,95.53,15280.0,92.8059,92.8059,92.7185,92.738,15280.0
2022-03-02 15:30:00,95.54,95.61,95.51,95.58,18800.0,92.7477,92.8156,92.7185,92.7865,18800.0
2022-03-02 15:35:00,95.58,95.58,95.42,95.42,16200.0,92.7865,92.7865,92.6312,92.6312,16200.0
2022-03-02 15:40:00,95.41,95.54,95.36,95.43,17196.0,92.6215,92.7477,92.5729,92.6409,17196.0
2022-03-02 15:45:00,95.46,95.6,95.43,95.56,22040.0,92.67,92.8059,92.6409,92.7671,22040.0
2022-03-02 15:50:00,95.61,95.84,95.33,95.44,55016.0,92.8156,93.0389,92.5438,92.6506,55016.0
2022-03-02 15:55:00,95.36,95.36,95.19,95.21,83356.0,92.5729,92.5729,92.4079,92.4273,83356.0
2022-03-03 09:30:00,95.7,96.13,95.7,96.13,13672.0,92.903,93.3204,92.903,93.3204,13672.0
2022-03-03 09:35:00,95.47,95.56,95.06,95.56,6000.0,92.6797,92.7671,92.2817,92.7671,6000.0
2022-03-03 09:40:00,95.64,95.89,95.23,95.23,3480.0,92.8447,93.0874,92.4467,92.4467,3480.0
2022-03-03 09:45:00,95.48,95.58,95.23,95.23,2000.0,92.6894,92.7865,92.4467,92.4467,2000.0
2022-03-03 09:50:00,95.25,95.28,95.23,95.23,1600.0,92.4661,92.4953,92.4467,92.4467,1600.0
2022-03-03 09:55:00,95.32,95.39,95.28,95.28,1200.0,92.5341,92.602,92.4953,92.4953,1200.0
2022-03-03 10:00:00,95.36,95.36,95.23,95.23,2800.0,92.5729,92.5729,92.4467,92.4467,2800.0
2022-03-03 10:05:00,95.21,95.27,95.02,95.06,8800.0,92.4273,92.4856,92.2429,92.2817,8800.0
2022-03-03 10:10:00,95.09,95.21,94.96,95.08,4800.0,92.3108,92.4273,92.1846,92.3011,4800.0
2022-03-03 10:15:00,94.96,95.01,94.86,94.97,5892.0,92.1846,92.2332,92.0875,92.1943,5892.0
2022-03-03 10:20:00,94.96,94.96,94.72,94.79,1600.0,92.1846,92.1846,91.9516,92.0196,1600.0
2022-03-03 10:25:00,94.75,94.84,94.71,94.84,4800.0,91.9808,92.0681,91.9419,92.0681,4800.0
2022-03-03 10:30:00,94.76,94.78,94.64,94.72,5600.0,91.9905,92.0099,91.874,91.9516,5600.0
2022-03-03 10:35:00,94.74,94.77,94.64,94.66,4120.0,91.971,92.0002,91.874,91.8934,4120.0
2022-03-03 10:40:00,94.61,94.77,94.6,94.64,6000.0,91.8448,92.0002,91.8351,91.874,6000.0
2022-03-03 10:45:00,94.49,94.55,94.49,94.5,2400.0,91.7284,91.7866,91.7284,91.7381,2400.0
2022-03-03 10:50:00,94.6,94.6,94.48,94.55,4800.0,91.8351,91.8351,91.7186,91.7866,4800.0
2022-03-03 10:55:00,94.49,94.5,94.39,94.45,3600.0,91.7284,91.7381,91.6313,91.6895,3600.0
2022-03-03 11:00:00,94.55,94.6,94.49,94.6,3600.0,91.7866,91.8351,91.7284,91.8351,3600.0
2022-03-03 11:05:00,94.54,94.68,94.48,94.62,6000.0,91.7769,91.9128,91.7186,91.8546,6000.0
2022-03-03 11:10:00,94.64,94.64,94.58,94.58,1200.0,91.874,91.874,91.8157,91.8157,1200.0
2022-03-03 11:15:00,94.5,94.69,94.5,94.6,3200.0,91.7381,91.9225,91.7381,91.8351,3200.0
2022-03-03 11:20:00,94.7,94.8,94.7,94.8,3600.0,91.9322,92.0293,91.9322,92.0293,3600.0
2022-03-03 11:25:00,94.86,94.98,94.86,94.86,4400.0,92.0875,92.204,92.0875,92.0875,4400.0
2022-03-03 11:30:00,94.86,94.9,94.8,94.83,5656.0,92.0875,92.1264,92.0293,92.0584,5656.0
2022-03-03 11:35:00,94.86,94.93,94.81,94.81,6400.0,92.0875,92.1555,92.039,92.039,6400.0
2022-03-03 11:40:00,94.92,94.92,94.92,94.92,400.0,92.1458,92.1458,92.1458,92.1458,400.0
2022-03-03 11:45:00,94.92,94.94,94.82,94.82,2400.0,92.1458,92.1652,92.0487,92.0487,2400.0
2022-03-03 11:50:00,94.76,94.85,94.76,94.85,2800.0,91.9905,92.0778,91.9905,92.0778,2800.0
2022-03-03 11:55:00,94.81,94.98,94.64,94.94,10000.0,92.039,92.204,91.874,92.1652,10000.0
2022-03-03 12:00:00,94.86,95.01,94.86,95.01,1600.0,92.0875,92.2332,92.0875,92.2332,1600.0
2022-03-03 12:05:00,94.92,95.05,94.92,95.05,7600.0,92.1458,92.272,92.1458,92.272,7600.0
2022-03-03 12:10:00,95.02,95.21,94.98,95.21,16512.0,92.2429,92.4273,92.204,92.4273,16512.0
2022-03-03 12:15:00,95.2,95.2,95.12,95.12,2028.0,92.4176,92.4176,92.3399,92.3399,2028.0
2022-03-03 12:20:00,95.12,95.12,94.98,94.98,5200.0,92.3399,92.3399,92.204,92.204,5200.0
2022-03-03 12:25:00,94.98,94.98,94.85,94.85,2800.0,92.204,92.204,92.0778,92.0778,2800.0
2022-03-03 12:30:00,94.82,95.69,94.82,95.51,12008.0,92.0487,92.8933,92.0487,92.7185,12008.0
2022-03-03 12:35:00,95.51,95.72,95.39,95.39,15200.0,92.7185,92.9224,92.602,92.602,15200.0
2022-03-03 12:40:00,95.38,95.38,95.28,95.28,3600.0,92.5923,92.5923,92.4953,92.4953,3600.0
2022-03-03 12:45:00,95.29,95.37,95.29,95.34,4084.0,92.505,92.5826,92.505,92.5535,4084.0
2022-03-03 12:50:00,95.39,95.4,95.3,95.3,6400.0,92.602,92.6118,92.5147,92.5147,6400.0
2022-03-03 12:55:00,95.33,95.39,95.25,95.32,5200.0,92.5438,92.602,92.4661,92.5341,5200.0
2022-03-03 13:00:00,95.3,95.55,95.27,95.55,14468.0,92.5147,92.7574,92.4856,92.7574,14468.0
2022-03-03 13:05:00,95.47,95.61,95.36,95.38,15164.0,92.6797,92.8156,92.5729,92.5923,15164.0
2022-03-03 13:10:00,95.45,95.5,95.42,95.42,6400.0,92.6603,92.7088,92.6312,92.6312,6400.0
2022-03-03 13:15:00,95.5,95.6,95.47,95.6,6000.0,92.7088,92.8059,92.6797,92.8059,6000.0
2022-03-03 13:20:00,95.56,95.57,95.42,95.44,9368.0,92.7671,92.7768,92.6312,92.6506,9368.0
2022-03-03 13:25:00,95.46,95.53,95.46,95.49,3600.0,92.67,92.738,92.67,92.6991,3600.0
2022-03-03 13:30:00,95.48,95.48,95.24,95.25,5600.0,92.6894,92.6894,92.4564,92.4661,5600.0
2022-03-03 13:35:00,95.25,95.38,95.25,95.34,5600.0,92.4661,92.5923,92.4661,92.5535,5600.0
2022-03-03 13:40:00,95.38,95.38,95.21,95.28,3800.0,92.5923,92.5923,92.4273,92.4953,3800.0
2022-03-03 13:45:00,95.29,95.4,95.24,95.38,4000.0,92.505,92.6118,92.4564,92.5923,4000.0
2022-03-03 13:50:00,95.43,95.48,95.43,95.48,2000.0,92.6409,92.6894,92.6409,92.6894,2000.0
2022-03-03 13:55:00,95.53,95.54,95.41,95.41,4400.0,92.738,92.7477,92.6215,92.6215,4400.0
2022-03-03 14:00:00,95.47,95.56,95.47,95.52,2000.0,92.6797,92.7671,92.6797,92.7282,2000.0
2022-03-03 14:05:00,95.42,95.47,95.39,95.46,2000.0,92.6312,92.6797,92.602,92.67,2000.0
2022-03-03 14:10:00,95.47,95.76,95.42,95.76,8704.0,92.6797,92.9612,92.6312,92.9612,8704.0
2022-03-03 14:15:00,95.77,95.77,95.68,95.71,3200.0,92.9709,92.9709,92.8836,92.9127,3200.0
2022-03-03 14:20:00,95.64,95.64,95.55,95.57,2400.0,92.8447,92.8447,92.7574,92.7768,2400.0
2022-03-03 14:25:00,95.67,95.71,95.54,95.56,6132.0,92.8739,92.9127,92.7477,92.7671,6132.0
2022-03-03 14:30:00,95.6,95.6,95.46,95.5,2308.0,92.8059,92.8059,92.67,92.7088,2308.0
2022-03-03 14:35:00,95.51,95.55,95.45,95.46,8264.0,92.7185,92.7574,92.6603,92.67,8264.0
2022-03-03 14:40:00,95.5,95.52,95.2,95.2,7012.0,92.7088,92.7282,92.4176,92.4176,7012.0
2022-03-03 14:45:00,95.25,95.25,95.03,95.03,3200.0,92.4661,92.4661,92.2526,92.2526,3200.0
2022-03-03 14:50:00,95.08,95.08,94.89,94.95,5600.0,92.3011,92.3011,92.1167,92.1749,5600.0
2022-03-03 14:55:00,94.92,94.97,94.91,94.95,2000.0,92.1458,92.1943,92.1361,92.1749,2000.0
2022-03-03 15:00:00,94.9,94.91,94.71,94.71,5200.0,92.1264,92.1361,91.9419,91.9419,5200.0
2022-03-03 15:05:00,94.75,94.92,94.75,94.85,8320.0,91.9808,92.1458,91.9808,92.0778,8320.0
2022-03-03 15:10:00,94.79,94.9,94.77,94.84,10052.0,92.0196,92.1264,92.0002,92.0681,10052.0
2022-03-03 15:15:00,94.86,95.0,94.78,95.0,7200.0,92.0875,92.2234,92.0099,92.2234,7200.0
2022-03-03 15:20:00,94.92,94.97,94.88,94.97,7660.0,92.1458,92.1943,92.107,92.1943,7660.0
2022-03-03 15:25:00,94.99,95.11,94.99,95.06,4400.0,92.2137,92.3302,92.2137,92.2817,4400.0
2022-03-03 15:30:00,94.9,94.96,94.8,94.8,4160.0,92.1264,92.1846,92.0293,92.0293,4160.0
2022-03-03 15:35:00,94.86,94.86,94.74,94.86,6400.0,92.0875,92.0875,91.971,92.0875,6400.0
2022-03-03 15:40:00,94.85,94.9,94.76,94.8,6400.0,92.0778,92.1264,91.9905,92.0293,6400.0
2022-03-03 15:45:00,94.71,94.76,94.63,94.67,14704.0,91.9419,91.9905,91.8643,91.9031,14704.0
2022-03-03 15:50:00,94.39,94.82,94.38,94.56,53220.0,91.6313,92.0487,91.6216,91.7963,53220.0
2022-03-03 15:55:00,94.52,94.71,94.5,94.7,101080.0,91.7575,91.9419,91.7381,91.9322,101080.0
2022-03-04 09:30:00,94.52,94.52,93.98,94.19,25096.0,91.7575,91.7575,91.2333,91.4371,25096.0
2022-03-04 09:35:00,94.13,94.35,94.09,94.35,5104.0,91.3789,91.5924,91.34,91.5924,5104.0
2022-03-04 09:40:00,94.24,94.31,94.04,94.13,8400.0,91.4857,91.5536,91.2915,91.3789,8400.0
2022-03-04 09:45:00,94.12,94.18,93.88,93.88,9384.0,91.3692,91.4274,91.1362,91.1362,9384.0
2022-03-04 09:50:00,93.94,94.14,93.94,93.97,5724.0,91.1944,91.3886,91.1944,91.2235,5724.0
2022-03-04 09:55:00,93.98,94.49,93.97,94.41,16400.0,91.2333,91.7284,91.2235,91.6507,16400.0
2022-03-04 10:00:00,94.5,94.56,94.44,94.54,4800.0,91.7381,91.7963,91.6798,91.7769,4800.0
2022-03-04 10:05:00,94.4,94.44,94.23,94.23,4400.0,91.641,91.6798,91.4759,91.4759,4400.0
2022-03-04 10:10:00,94.25,94.25,93.96,94.03,2800.0,91.4954,91.4954,91.2138,91.2818,2800.0
2022-03-04 10:15:00,94.05,94.13,93.97,93.97,4400.0,91.3012,91.3789,91.2235,91.2235,4400.0
2022-03-04 10:20:00,94.14,94.17,94.01,94.11,4068.0,91.3886,91.4177,91.2624,91.3595,4068.0
2022-03-04 10:25:00,94.16,94.34,94.16,94.21,3200.0,91.408,91.5827,91.408,91.4565,3200.0
2022-03-04 10:30:00,94.25,94.38,94.2,94.38,4800.0,91.4954,91.6216,91.4468,91.6216,4800.0
2022-03-04 10:35:00,94.42,94.56,94.4,94.42,7600.0,91.6604,91.7963,91.641,91.6604,7600.0
2022-03-04 10:40:00,94.39,94.41,94.24,94.28,6172.0,91.6313,91.6507,91.4857,91.5245,6172.0
2022-03-04 10:45:00,94.27,94.35,94.17,94.35,2400.0,91.5148,91.5924,91.4177,91.5924,2400.0
2022-03-04 10:50:00,94.32,94.34,94.23,94.31,5532.0,91.5633,91.5827,91.4759,91.5536,5532.0
2022-03-04 10:55:00,94.3,94.3,94.22,94.22,2960.0,91.5439,91.5439,91.4662,91.4662,2960.0
2022-03-04 11:00:00,94.21,94.25,94.11,94.19,5432.0,91.4565,91.4954,91.3595,91.4371,5432.0
2022-03-04 11:05:00,94.17,94.27,94.12,94.27,4000.0,91.4177,91.5148,91.3692,91.5148,4000.0
2022-03-04 11:10:00,94.24,94.33,94.24,94.24,2704.0,91.4857,91.573,91.4857,91.4857,2704.0
2022-03-04 11:15:00,94.31,94.55,94.22,94.48,4412.0,91.5536,91.7866,91.4662,91.7186,4412.0
2022-03-04 11:20:00,94.39,94.47,94.33,94.47,6440.0,91.6313,91.7089,91.573,91.7089,6440.0
2022-03-04 11:25:00,94.5,94.62,94.44,94.62,4192.0,91.7381,91.8546,91.6798,91.8546,4192.0
2022-03-04 11:30:00,94.52,94.58,94.4,94.46,4800.0,91.7575,91.8157,91.641,91.6992,4800.0
2022-03-04 11:35:00,94.3,94.48,94.28,94.48,9604.0,91.5439,91.7186,91.5245,91.7186,9604.0
2022-03-04 11:40:00,94.47,94.47,94.31,94.31,8448.0,91.7089,91.7089,91.5536,91.5536,8448.0
2022-03-04 11:45:00,94.37,94.42,94.3,94.31,7780.0,91.6119,91.6604,91.5439,91.5536,7780.0
2022-03-04 11:50:00,94.28,94.28,94.19,94.23,3800.0,91.5245,91.5245,91.4371,91.4759,3800.0
2022-03-04 11:55:00,94.2,94.2,94.08,94.11,7368.0,91.4468,91.4468,91.3303,91.3595,7368.0
2022-03-04 12:00:00,94.1,94.19,94.01,94.16,4968.0,91.3497,91.4371,91.2624,91.408,4968.0
2022-03-04 12:05:00,94.22,94.26,94.09,94.26,8276.0,91.4662,91.5051,91.34,91.5051,8276.0
2022-03-04 12:10:00,94.21,94.49,94.21,94.46,5200.0,91.4565,91.7284,91.4565,91.6992,5200.0
2022-03-04 12:15:00,94.69,94.73,94.69,94.73,800.0,91.9225,91.9613,91.9225,91.9613,800.0
2022-03-04 12:20:00,94.6,94.68,94.5,94.5,6400.0,91.8351,91.9128,91.7381,91.7381,6400.0
2022-03-04 12:25:00,94.49,94.75,94.49,94.75,3600.0,91.7284,91.9808,91.7284,91.9808,3600.0
2022-03-04 12:30:00,94.7,94.85,94.66,94.79,4000.0,91.9322,92.0778,91.8934,92.0196,4000.0
2022-03-04 12:35:00,94.82,94.86,94.79,94.79,1600.0,92.0487,92.0875,92.0196,92.0196,1600.0
2022-03-04 12:40:00,94.75,94.75,94.66,94.66,1600.0,91.9808,91.9808,91.8934,91.8934,1600.0
2022-03-04 12:45:00,94.62,94.84,94.61,94.84,9600.0,91.8546,92.0681,91.8448,92.0681,9600.0
2022-03-04 12:50:00,94.86,95.0,94.85,94.93,4000.0,92.0875,92.2234,92.0778,92.1555,4000.0
2022-03-04 12:55:00,95.02,95.1,94.96,94.96,4000.0,92.2429,92.3205,92.1846,92.1846,4000.0
2022-03-04 13:00:00,95.15,95.34,95.15,95.34,4400.0,92.3691,92.5535,92.3691,92.5535,4400.0
2022-03-04 13:05:00,95.36,95.42,95.29,95.36,3600.0,92.5729,92.6312,92.505,92.5729,3600.0
2022-03-04 13:10:00,95.25,95.25,95.19,95.19,800.0,92.4661,92.4661,92.4079,92.4079,800.0
2022-03-04 13:15:00,94.99,95.05,94.99,95.05,7600.0,92.2137,92.272,92.2137,92.272,7600.0
2022-03-04 13:20:00,95.02,95.07,94.97,94.99,5600.0,92.2429,92.2914,92.1943,92.2137,5600.0
2022-03-04 13:25:00,95.02,95.02,95.02,95.02,400.0,92.2429,92.2429,92.2429,92.2429,400.0
2022-03-04 13:30:00,94.99,95.06,94.98,95.06,12284.0,92.2137,92.2817,92.204,92.2817,12284.0
2022-03-04 13:35:00,95.07,95.19,95.01,95.19,3200.0,92.2914,92.4079,92.2332,92.4079,3200.0
2022-03-04 13:40:00,95.11,95.11,94.86,94.86,1600.0,92.3302,92.3302,92.0875,92.0875,1600.0
2022-03-04 13:45:00,94.76,94.78,94.72,94.78,2400.0,91.9905,92.0099,91.9516,92.0099,2400.0
2022-03-04 13:50:00,94.92,94.93,94.78,94.78,1600.0,92.1458,92.1555,92.0099,92.0099,1600.0
2022-03-04 13:55:00,94.85,94.85,94.78,94.78,1600.0,92.0778,92.0778,92.0099,92.0099,1600.0
2022-03-04 14:00:00,94.73,94.77,94.49,94.6,7420.0,91.9613,92.0002,91.7284,91.8351,7420.0
2022-03-04 14:05:00,94.69,94.76,94.69,94.73,4000.0,91.9225,91.9905,91.9225,91.9613,4000.0
2022-03-04 14:10:00,94.57,94.62,94.56,94.62,2000.0,91.806,91.8546,91.7963,91.8546,2000.0
2022-03-04 14:15:00,94.45,94.58,94.43,94.53,5092.0,91.6895,91.8157,91.6701,91.7672,5092.0
2022-03-04 14:20:00,94.63,94.84,94.59,94.83,4000.0,91.8643,92.0681,91.8254,92.0584,4000.0
2022-03-04 14:25:00,94.91,94.92,94.77,94.89,4000.0,92.1361,92.1458,92.0002,92.1167,4000.0
2022-03-04 14:30:00,94.92,94.92,94.88,94.89,2400.0,92.1458,92.1458,92.107,92.1167,2400.0
2022-03-04 14:35:00,94.82,94.82,94.72,94.74,9272.0,92.0487,92.0487,91.9516,91.971,9272.0
2022-03-04 14:40:00,94.64,94.66,94.51,94.51,4852.0,91.874,91.8934,91.7478,91.7478,4852.0
2022-03-04 14:45:00,94.52,94.52,94.44,94.47,2800.0,91.7575,91.7575,91.6798,91.7089,2800.0
2022-03-04 14:50:00,94.45,94.57,94.4,94.5,5200.0,91.6895,91.806,91.641,91.7381,5200.0
2022-03-04 14:55:00,94.49,94.49,94.18,94.25,5412.0,91.7284,91.7284,91.4274,91.4954,5412.0
2022-03-04 15:00:00,94.3,94.47,94.3,94.44,5200.0,91.5439,91.7089,91.5439,91.6798,5200.0
2022-03-04 15:05:00,94.5,94.54,94.47,94.52,2000.0,91.7381,91.7769,91.7089,91.7575,2000.0
2022-03-04 15:10:00,94.45,94.54,94.41,94.41,6400.0,91.6895,91.7769,91.6507,91.6507,6400.0
2022-03-04 15:15:00,94.31,94.49,94.31,94.36,3600.0,91.5536,91.7284,91.5536,91.6022,3600.0
2022-03-04 15:20:00,94.33,94.34,94.21,94.34,4000.0,91.573,91.5827,91.4565,91.5827,4000.0
2022-03-04 15:25:00,94.37,94.42,94.32,94.32,4000.0,91.6119,91.6604,91.5633,91.5633,4000.0
2022-03-04 15:30:00,94.45,94.53,94.35,94.42,11600.0,91.6895,91.7672,91.5924,91.6604,11600.0
2022-03-04 15:35:00,94.47,94.47,94.23,94.33,5600.0,91.7089,91.7089,91.4759,91.573,5600.0
2022-03-04 15:40:00,94.31,94.5,94.3,94.46,6800.0,91.5536,91.7381,91.5439,91.6992,6800.0
2022-03-04 15:45:00,94.51,94.65,94.36,94.36,13104.0,91.7478,91.8837,91.6022,91.6022,13104.0
2022-03-04 15:50:00,94.34,94.62,94.25,94.61,29160.0,91.5827,91.8546,91.4954,91.8448,29160.0
2022-03-04 15:55:00,94.68,94.82,94.63,94.74,46416.0,91.9128,92.0487,91.8643,91.971,46416.0
2022-03-07 09:30:00,94.91,94.91,94.63,94.72,30628.0,92.1361,92.1361,91.8643,91.9516,30628.0
2022-03-07 09:35:00,94.57,94.7,94.35,94.35,4800.0,91.806,91.9322,91.5924,91.5924,4800.0
2022-03-07 09:40:00,94.62,94.62,94.54,94.54,2108.0,91.8546,91.8546,91.7769,91.7769,2108.0
2022-03-07 09:45:00,94.31,94.64,94.31,94.57,12516.0,91.5536,91.874,91.5536,91.806,12516.0
2022-03-07 09:50:00,94.6,94.83,94.4,94.83,7200.0,91.8351,92.0584,91.641,92.0584,7200.0
2022-03-07 09:55:00,94.79,95.03,94.51,94.6,10400.0,92.0196,92.2526,91.7478,91.8351,10400.0
2022-03-07 10:00:00,94.5,94.64,94.32,94.57,7600.0,91.7381,91.874,91.5633,91.806,7600.0
2022-03-07 10:05:00,94.58,94.79,94.58,94.69,2800.0,91.8157,92.0196,91.8157,91.9225,2800.0
2022-03-07 10:10:00,94.7,94.73,94.49,94.49,10936.0,91.9322,91.9613,91.7284,91.7284,10936.0
2022-03-07 10:15:00,94.43,94.74,94.4,94.67,8440.0,91.6701,91.971,91.641,91.9031,8440.0
2022-03-07 10:20:00,94.72,94.74,94.55,94.55,5200.0,91.9516,91.971,91.7866,91.7866,5200.0
2022-03-07 10:25:00,94.37,94.38,94.19,94.19,8372.0,91.6119,91.6216,91.4371,91.4371,8372.0
2022-03-07 10:30:00,94.25,94.39,94.2,94.37,4000.0,91.4954,91.6313,91.4468,91.6119,4000.0
2022-03-07 10:35:00,94.59,94.59,94.34,94.44,5200.0,91.8254,91.8254,91.5827,91.6798,5200.0
2022-03-07 10:40:00,94.33,94.33,94.22,94.22,4400.0,91.573,91.573,91.4662,91.4662,4400.0
2022-03-07 10:45:00,94.33,94.37,94.2,94.31,10000.0,91.573,91.6119,91.4468,91.5536,10000.0
2022-03-07 10:50:00,94.3,94.61,94.3,94.41,6000.0,91.5439,91.8448,91.5439,91.6507,6000.0
2022-03-07 10:55:00,94.39,94.49,94.23,94.44,6308.0,91.6313,91.7284,91.4759,91.6798,6308.0
2022-03-07 11:00:00,94.5,94.83,94.5,94.71,27112.0,91.7381,92.0584,91.7381,91.9419,27112.0
2022-03-07 11:05:00,94.67,94.78,94.67,94.77,8220.0,91.9031,92.0099,91.9031,92.0002,8220.0
2022-03-07 11:10:00,94.75,94.75,94.48,94.52,7200.0,91.9808,91.9808,91.7186,91.7575,7200.0
2022-03-07 11:15:00,94.48,94.56,94.39,94.49,5200.0,91.7186,91.7963,91.6313,91.7284,5200.0
2022-03-07 11:20:00,94.52,94.52,94.35,94.35,33628.0,91.7575,91.7575,91.5924,91.5924,33628.0
2022-03-07 11:25:00,94.3,94.34,94.25,94.31,4000.0,91.5439,91.5827,91.4954,91.5536,4000.0
2022-03-07 11:30:00,94.36,94.56,94.26,94.44,17828.0,91.6022,91.7963,91.5051,91.6798,17828.0
2022-03-07 11:35:00,94.39,94.44,94.23,94.26,4000.0,91.6313,91.6798,91.4759,91.5051,4000.0
2022-03-07 11:40:00,94.15,94.25,94.13,94.25,8604.0,91.3983,91.4954,91.3789,91.4954,8604.0
2022-03-07 11:45:00,94.25,94.5,94.24,94.38,9756.0,91.4954,91.7381,91.4857,91.6216,9756.0
2022-03-07 11:50:00,94.29,94.32,94.28,94.31,3568.0,91.5342,91.5633,91.5245,91.5536,3568.0
2022-03-07 11:55:00,94.16,94.16,94.01,94.01,4400.0,91.408,91.408,91.2624,91.2624,4400.0
2022-03-07 12:00:00,94.01,94.01,93.78,93.9,6392.0,91.2624,91.2624,91.0391,91.1556,6392.0
2022-03-07 12:05:00,93.98,94.0,93.95,93.96,2400.0,91.2333,91.2527,91.2041,91.2138,2400.0
2022-03-07 12:10:00,94.02,94.04,93.95,93.95,4400.0,91.2721,91.2915,91.2041,91.2041,4400.0
2022-03-07 12:15:00,94.0,94.1,93.91,93.94,5200.0,91.2527,91.3497,91.1653,91.1944,5200.0
2022-03-07 12:20:00,93.95,93.97,93.79,93.79,3200.0,91.2041,91.2235,91.0488,91.0488,3200.0
2022-03-07 12:25:00,93.78,93.9,93.78,93.9,4832.0,91.0391,91.1556,91.0391,91.1556,4832.0
2022-03-07 12:30:00,93.89,93.89,93.78,93.88,6404.0,91.1459,91.1459,91.0391,91.1362,6404.0
2022-03-07 12:35:00,93.79,93.89,93.69,93.83,11784.0,91.0488,91.1459,90.9517,91.0876,11784.0
2022-03-07 12:40:00,93.82,93.91,93.78,93.78,4468.0,91.0779,91.1653,91.0391,91.0391,4468.0
2022-03-07 12:45:00,93.78,93.97,93.7,93.97,6000.0,91.0391,91.2235,90.9614,91.2235,6000.0
2022-03-07 12:50:00,93.86,94.07,93.82,93.83,9632.0,91.1168,91.3206,91.0779,91.0876,9632.0
2022-03-07 12:55:00,93.87,93.87,93.76,93.77,2800.0,91.1265,91.1265,91.0197,91.0294,2800.0
2022-03-07 13:00:00,93.83,93.95,93.81,93.83,4000.0,91.0876,91.2041,91.0682,91.0876,4000.0
2022-03-07 13:05:00,93.99,93.99,93.73,93.73,5388.0,91.243,91.243,90.9906,90.9906,5388.0
2022-03-07 13:10:00,93.78,93.78,93.51,93.51,6980.0,91.0391,91.0391,90.777,90.777,6980.0
2022-03-07 13:15:00,93.46,93.46,93.31,93.39,7740.0,90.7285,90.7285,90.5828,90.6605,7740.0
2022-03-07 13:20:00,93.39,93.5,93.35,93.49,7200.0,90.6605,90.7673,90.6217,90.7576,7200.0
2022-03-07 13:25:00,93.52,93.57,93.37,93.43,2800.0,90.7867,90.8352,90.6411,90.6993,2800.0
2022-03-07 13:30:00,93.5,93.51,93.36,93.36,3200.0,90.7673,90.777,90.6314,90.6314,3200.0
2022-03-07 13:35:00,93.31,93.46,93.28,93.46,11116.0,90.5828,90.7285,90.5537,90.7285,11116.0
2022-03-07 13:40:00,93.46,93.49,93.32,93.33,6988.0,90.7285,90.7576,90.5925,90.6023,6988.0
2022-03-07 13:45:00,93.4,93.57,93.39,93.39,7440.0,90.6702,90.8352,90.6605,90.6605,7440.0
2022-03-07 13:50:00,93.47,93.48,93.41,93.45,2400.0,90.7382,90.7479,90.6799,90.7187,2400.0
2022-03-07 13:55:00,93.3,93.39,93.3,93.36,5280.0,90.5731,90.6605,90.5731,90.6314,5280.0
2022-03-07 14:00:00,93.32,93.42,93.28,93.28,5404.0,90.5925,90.6896,90.5537,90.5537,5404.0
2022-03-07 14:05:00,93.22,93.33,93.2,93.33,2820.0,90.4955,90.6023,90.4761,90.6023,2820.0
2022-03-07 14:10:00,93.42,93.47,93.41,93.47,2800.0,90.6896,90.7382,90.6799,90.7382,2800.0
2022-03-07 14:15:00,93.49,93.49,93.44,93.44,2800.0,90.7576,90.7576,90.709,90.709,2800.0
2022-03-07 14:20:00,93.37,93.39,93.26,93.26,5452.0,90.6411,90.6605,90.5343,90.5343,5452.0
2022-03-07 14:25:00,93.27,93.29,93.24,93.29,2000.0,90.544,90.5634,90.5149,90.5634,2000.0
2022-03-07 14:30:00,93.14,93.18,93.14,93.18,1600.0,90.4178,90.4566,90.4178,90.4566,1600.0
2022-03-07 14:35:00,93.21,93.22,93.15,93.22,2100.0,90.4858,90.4955,90.4275,90.4955,2100.0
2022-03-07 14:40:00,93.15,93.15,93.01,93.03,4800.0,90.4275,90.4275,90.2916,90.311,4800.0
2022-03-07 14:45:00,93.0,93.08,92.99,93.08,6812.0,90.2819,90.3596,90.2722,90.3596,6812.0
2022-03-07 14:50:00,93.16,93.19,92.99,92.99,5220.0,90.4372,90.4663,90.2722,90.2722,5220.0
2022-03-07 14:55:00,93.1,93.19,93.06,93.07,4000.0,90.379,90.4663,90.3401,90.3499,4000.0
2022-03-07 15:00:00,93.17,93.17,93.06,93.12,1600.0,90.4469,90.4469,90.3401,90.3984,1600.0
2022-03-07 15:05:00,93.06,93.08,92.95,93.01,8400.0,90.3401,90.3596,90.2334,90.2916,8400.0
2022-03-07 15:10:00,92.96,92.98,92.87,92.9,8400.0,90.2431,90.2625,90.1557,90.1848,8400.0
2022-03-07 15:15:00,92.85,93.01,92.81,93.01,5600.0,90.1363,90.2916,90.0975,90.2916,5600.0
2022-03-07 15:20:00,92.97,92.98,92.92,92.95,5200.0,90.2528,90.2625,90.2042,90.2334,5200.0
2022-03-07 15:25:00,93.0,93.25,93.0,93.21,16316.0,90.2819,90.5246,90.2819,90.4858,16316.0
2022-03-07 15:30:00,93.18,93.18,92.94,93.05,12000.0,90.4566,90.4566,90.2237,90.3304,12000.0
2022-03-07 15:35:00,92.99,93.04,92.88,92.91,16280.0,90.2722,90.3207,90.1654,90.1945,16280.0
2022-03-07 15:40:00,92.88,93.24,92.88,93.24,16400.0,90.1654,90.5149,90.1654,90.5149,16400.0
2022-03-07 15:45:00,93.26,93.26,92.83,92.86,32664.0,90.5343,90.5343,90.1169,90.146,32664.0
2022-03-07 15:50:00,92.82,93.13,92.61,92.61,41556.0,90.1072,90.4081,89.9033,89.9033,41556.0
2022-03-07 15:55:00,92.72,93.04,92.72,92.77,81384.0,90.0101,90.3207,90.0101,90.0586,81384.0
2022-03-08 09:30:00,92.23,92.5,91.35,92.46,42152.0,89.5344,89.7965,88.6801,89.7577,42152.0
2022-03-08 09:35:00,92.5,92.76,92.44,92.44,9544.0,89.7965,90.0489,89.7383,89.7383,9544.0
2022-03-08 09:40:00,92.36,92.76,91.97,92.66,20196.0,89.6606,90.0489,89.282,89.9518,20196.0
2022-03-08 09:45:00,92.63,92.76,92.46,92.76,6016.0,89.9227,90.0489,89.7577,90.0489,6016.0
2022-03-08 09:50:00,92.5,92.61,92.36,92.36,6800.0,89.7965,89.9033,89.6606,89.6606,6800.0
2022-03-08 09:55:00,92.36,92.42,92.22,92.3,10392.0,89.6606,89.7189,89.5247,89.6024,10392.0
2022-03-08 10:00:00,92.25,92.25,91.76,91.81,12608.0,89.5538,89.5538,89.0781,89.1267,12608.0
2022-03-08 10:05:00,91.71,91.98,91.69,91.98,10600.0,89.0296,89.2917,89.0102,89.2917,10600.0
2022-03-08 10:10:00,91.88,92.11,91.88,92.07,19280.0,89.1946,89.4179,89.1946,89.3791,19280.0
2022-03-08 10:15:00,92.07,92.25,92.0,92.17,17928.0,89.3791,89.5538,89.3111,89.4762,17928.0
2022-03-08 10:20:00,92.21,92.25,92.0,92.07,9252.0,89.515,89.5538,89.3111,89.3791,9252.0
2022-03-08 10:25:00,92.05,92.05,91.74,91.74,9716.0,89.3597,89.3597,89.0587,89.0587,9716.0
2022-03-08 10:30:00,91.73,91.88,91.5,91.51,14184.0,89.049,89.1946,88.8257,88.8354,14184.0
2022-03-08 10:35:00,91.6,91.71,91.56,91.67,6328.0,88.9228,89.0296,88.884,88.9908,6328.0
2022-03-08 10:40:00,91.76,91.86,91.67,91.8,11428.0,89.0781,89.1752,88.9908,89.117,11428.0
2022-03-08 10:45:00,91.8,91.97,91.77,91.83,6800.0,89.117,89.282,89.0878,89.1461,6800.0
2022-03-08 10:50:00,91.92,92.22,91.84,92.22,19348.0,89.2335,89.5247,89.1558,89.5247,19348.0
2022-03-08 10:55:00,92.31,92.31,92.03,92.13,15336.0,89.6121,89.6121,89.3402,89.4373,15336.0
2022-03-08 11:00:00,92.18,92.38,91.96,92.37,8520.0,89.4859,89.68,89.2723,89.6703,8520.0
2022-03-08 11:05:00,92.35,92.35,91.98,92.01,4400.0,89.6509,89.6509,89.2917,89.3208,4400.0
2022-03-08 11:10:00,92.0,92.05,92.0,92.05,1200.0,89.3111,89.3597,89.3111,89.3597,1200.0
2022-03-08 11:15:00,92.02,92.08,91.83,92.0,18356.0,89.3305,89.3888,89.1461,89.3111,18356.0
2022-03-08 11:20:00,92.1,92.1,91.85,91.85,13364.0,89.4082,89.4082,89.1655,89.1655,13364.0
2022-03-08 11:25:00,91.83,91.99,91.74,91.95,8000.0,89.1461,89.3014,89.0587,89.2626,8000.0
2022-03-08 11:30:00,91.97,91.97,91.5,91.68,22996.0,89.282,89.282,88.8257,89.0005,22996.0
2022-03-08 11:35:00,91.68,91.7,91.29,91.29,47212.0,89.0005,89.0199,88.6219,88.6219,47212.0
2022-03-08 11:40:00,91.31,91.38,91.1,91.14,8400.0,88.6413,88.7092,88.4374,88.4763,8400.0
2022-03-08 11:45:00,91.2,91.43,91.19,91.39,27804.0,88.5345,88.7578,88.5248,88.719,27804.0
2022-03-08 11:50:00,91.3,91.4,91.3,91.38,15120.0,88.6316,88.7287,88.6316,88.7092,15120.0
2022-03-08 11:55:00,91.38,91.43,91.21,91.26,33136.0,88.7092,88.7578,88.5442,88.5928,33136.0
2022-03-08 12:00:00,91.26,91.51,91.14,91.46,62148.0,88.5928,88.8354,88.4763,88.7869,62148.0
2022-03-08 12:05:00,91.5,91.59,91.41,91.5,67364.0,88.8257,88.9131,88.7384,88.8257,67364.0
2022-03-08 12:10:00,91.47,91.97,91.45,91.97,76112.0,88.7966,89.282,88.7772,89.282,76112.0
2022-03-08 12:15:00,92.08,92.75,91.93,92.75,15072.0,89.3888,90.0392,89.2432,90.0392,15072.0
2022-03-08 12:20:00,92.92,92.93,92.61,92.76,19200.0,90.2042,90.2139,89.9033,90.0489,19200.0
2022-03-08 12:25:00,92.57,93.25,92.57,93.25,6836.0,89.8645,90.5246,89.8645,90.5246,6836.0
2022-03-08 12:30:00,93.38,93.4,93.04,93.4,26052.0,90.6508,90.6702,90.3207,90.6702,26052.0
2022-03-08 12:35:00,93.5,93.64,93.47,93.64,9704.0,90.7673,90.9032,90.7382,90.9032,9704.0
2022-03-08 12:40:00,93.65,93.65,93.23,93.39,32260.0,90.9129,90.9129,90.5052,90.6605,32260.0
2022-03-08 12:45:00,93.41,93.42,93.17,93.23,12644.0,90.6799,90.6896,90.4469,90.5052,12644.0
2022-03-08 12:50:00,93.2,93.39,93.06,93.39,8400.0,90.4761,90.6605,90.3401,90.6605,8400.0
2022-03-08 12:55:00,93.41,93.41,93.24,93.28,5176.0,90.6799,90.6799,90.5149,90.5537,5176.0
2022-03-08 13:00:00,93.28,93.61,93.28,93.61,5592.0,90.5537,90.8741,90.5537,90.8741,5592.0
2022-03-08 13:05:00,93.69,93.69,93.5,93.57,46596.0,90.9517,90.9517,90.7673,90.8352,46596.0
2022-03-08 13:10:00,93.63,93.64,93.48,93.48,12124.0,90.8935,90.9032,90.7479,90.7479,12124.0
2022-03-08 13:15:00,93.45,93.68,93.38,93.5,16448.0,90.7187,90.942,90.6508,90.7673,16448.0
2022-03-08 13:20:00,93.39,93.41,93.26,93.31,4400.0,90.6605,90.6799,90.5343,90.5828,4400.0
2022-03-08 13:25:00,93.31,93.32,92.86,92.98,9952.0,90.5828,90.5925,90.146,90.2625,9952.0
2022-03-08 13:30:00,92.86,92.86,92.6,92.66,17640.0,90.146,90.146,89.8936,89.9518,17640.0
2022-03-08 13:35:00,92.73,92.77,92.63,92.67,8564.0,90.0198,90.0586,89.9227,89.9615,8564.0
2022-03-08 13:40:00,92.65,92.69,92.5,92.67,41428.0,89.9421,89.981,89.7965,89.9615,41428.0
2022-03-08 13:45:00,92.69,92.69,92.42,92.57,28748.0,89.981,89.981,89.7189,89.8645,28748.0
2022-03-08 13:50:00,92.59,92.6,92.42,92.49,21576.0,89.8839,89.8936,89.7189,89.7868,21576.0
2022-03-08 13:55:00,92.48,92.48,92.28,92.28,14436.0,89.7771,89.7771,89.5829,89.5829,14436.0
2022-03-08 14:00:00,92.28,92.32,92.04,92.28,11364.0,89.5829,89.6218,89.35,89.5829,11364.0
2022-03-08 14:05:00,92.25,92.57,92.25,92.4,10424.0,89.5538,89.8645,89.5538,89.6994,10424.0
2022-03-08 14:10:00,92.4,92.58,92.38,92.53,10400.0,89.6994,89.8742,89.68,89.8256,10400.0
2022-03-08 14:15:00,92.5,92.65,92.45,92.5,25788.0,89.7965,89.9421,89.748,89.7965,25788.0
2022-03-08 14:20:00,92.47,92.77,92.24,92.67,8708.0,89.7674,90.0586,89.5441,89.9615,8708.0
2022-03-08 14:25:00,92.64,93.06,92.59,93.06,8400.0,89.9324,90.3401,89.8839,90.3401,8400.0
2022-03-08 14:30:00,92.98,92.99,92.58,92.66,14500.0,90.2625,90.2722,89.8742,89.9518,14500.0
2022-03-08 14:35:00,92.76,93.1,92.71,92.8,30268.0,90.0489,90.379,90.0004,90.0877,30268.0
2022-03-08 14:40:00,92.9,92.9,92.68,92.81,13000.0,90.1848,90.1848,89.9713,90.0975,13000.0
2022-03-08 14:45:00,92.99,93.17,92.99,93.17,11600.0,90.2722,90.4469,90.2722,90.4469,11600.0
2022-03-08 14:50:00,93.23,93.26,93.06,93.08,11312.0,90.5052,90.5343,90.3401,90.3596,11312.0
2022-03-08 14:55:00,93.11,93.21,92.86,92.92,11112.0,90.3887,90.4858,90.146,90.2042,11112.0
2022-03-08 15:00:00,92.97,93.36,92.85,93.18,17408.0,90.2528,90.6314,90.1363,90.4566,17408.0
2022-03-08 15:05:00,93.29,93.42,93.11,93.11,14804.0,90.5634,90.6896,90.3887,90.3887,14804.0
2022-03-08 15:10:00,93.2,93.23,92.97,93.09,31684.0,90.4761,90.5052,90.2528,90.3693,31684.0
2022-03-08 15:15:00,93.08,93.08,92.95,92.95,4788.0,90.3596,90.3596,90.2334,90.2334,4788.0
2022-03-08 15:20:00,92.88,92.96,92.79,92.93,3604.0,90.1654,90.2431,90.078,90.2139,3604.0
2022-03-08 15:25:00,92.92,92.92,92.6,92.6,16456.0,90.2042,90.2042,89.8936,89.8936,16456.0
2022-03-08 15:30:00,92.59,92.59,92.39,92.51,55676.0,89.8839,89.8839,89.6897,89.8062,55676.0
2022-03-08 15:35:00,92.49,92.64,92.41,92.64,21424.0,89.7868,89.9324,89.7091,89.9324,21424.0
2022-03-08 15:40:00,92.6,92.64,92.37,92.37,44960.0,89.8936,89.9324,89.6703,89.6703,44960.0
2022-03-08 15:45:00,92.4,92.55,92.28,92.33,52396.0,89.6994,89.8451,89.5829,89.6315,52396.0
2022-03-08 15:50:00,92.3,92.44,92.13,92.13,43916.0,89.6024,89.7383,89.4373,89.4373,43916.0
2022-03-08 15:55:00,92.17,92.3,91.8,91.84,108784.0,89.4762,89.6024,89.117,89.1558,108784.0
2022-03-09 09:30:00,93.95,93.98,93.58,93.8,17116.0,91.2041,91.2333,90.8449,91.0585,17116.0
2022-03-09 09:35:00,93.83,93.83,93.83,93.83,400.0,91.0876,91.0876,91.0876,91.0876,400.0
2022-03-09 09:40:00,93.84,94.05,93.57,93.6,6284.0,91.0973,91.3012,90.8352,90.8644,6284.0
2022-03-09 09:45:00,93.56,93.56,92.84,92.84,8944.0,90.8255,90.8255,90.1266,90.1266,8944.0
2022-03-09 09:50:00,92.91,93.08,92.91,93.08,2400.0,90.1945,90.3596,90.1945,90.3596,2400.0
2022-03-09 09:55:00,93.08,93.33,93.05,93.15,8000.0,90.3596,90.6023,90.3304,90.4275,8000.0
2022-03-09 10:00:00,93.26,93.5,93.1,93.3,10396.0,90.5343,90.7673,90.379,90.5731,10396.0
2022-03-09 10:05:00,93.38,93.51,93.38,93.51,1600.0,90.6508,90.777,90.6508,90.777,1600.0
2022-03-09 10:10:00,93.41,93.64,93.41,93.64,2000.0,90.6799,90.9032,90.6799,90.9032,2000.0
2022-03-09 10:15:00,93.66,93.74,93.36,93.53,10400.0,90.9226,91.0003,90.6314,90.7964,10400.0
2022-03-09 10:20:00,93.52,93.58,93.5,93.58,1600.0,90.7867,90.8449,90.7673,90.8449,1600.0
2022-03-09 10:25:00,93.41,93.51,93.24,93.5,2800.0,90.6799,90.777,90.5149,90.7673,2800.0
2022-03-09 10:30:00,93.49,93.49,93.37,93.42,3200.0,90.7576,90.7576,90.6411,90.6896,3200.0
2022-03-09 10:35:00,93.52,93.55,93.34,93.55,8556.0,90.7867,90.8158,90.612,90.8158,8556.0
2022-03-09 10:40:00,93.4,93.49,93.3,93.3,5936.0,90.6702,90.7576,90.5731,90.5731,5936.0
2022-03-09 10:45:00,93.37,93.37,93.27,93.29,3620.0,90.6411,90.6411,90.544,90.5634,3620.0
2022-03-09 10:50:00,93.18,93.18,92.82,92.82,6000.0,90.4566,90.4566,90.1072,90.1072,6000.0
2022-03-09 10:55:00,92.82,93.1,92.82,93.03,16400.0,90.1072,90.379,90.1072,90.311,16400.0
2022-03-09 11:00:00,93.05,93.09,92.88,92.96,8260.0,90.3304,90.3693,90.1654,90.2431,8260.0
2022-03-09 11:05:00,92.94,93.06,92.82,92.82,8804.0,90.2237,90.3401,90.1072,90.1072,8804.0
2022-03-09 11:10:00,92.85,92.86,92.74,92.83,6400.0,90.1363,90.146,90.0295,90.1169,6400.0
2022-03-09 11:15:00,92.79,92.82,92.68,92.78,12532.0,90.078,90.1072,89.9713,90.0683,12532.0
2022-03-09 11:20:00,92.78,92.78,92.78,92.78,0.0,90.0683,90.0683,90.0683,90.0683,0.0
2022-03-09 11:25:00,92.92,93.05,92.89,93.05,4880.0,90.2042,90.3304,90.1751,90.3304,4880.0
2022-03-09 11:30:00,92.98,93.11,92.98,93.11,3212.0,90.2625,90.3887,90.2625,90.3887,3212.0
2022-03-09 11:35:00,93.3,93.3,93.12,93.12,800.0,90.5731,90.5731,90.3984,90.3984,800.0
2022-03-09 11:40:00,93.32,93.37,93.27,93.3,4108.0,90.5925,90.6411,90.544,90.5731,4108.0
2022-03-09 11:45:00,93.33,93.33,93.27,93.27,2000.0,90.6023,90.6023,90.544,90.544,2000.0
2022-03-09 11:50:00,93.26,93.33,93.24,93.32,4000.0,90.5343,90.6023,90.5149,90.5925,4000.0
2022-03-09 11:55:00,93.32,93.38,93.32,93.38,1600.0,90.5925,90.6508,90.5925,90.6508,1600.0
2022-03-09 12:00:00,93.28,93.41,93.28,93.28,6300.0,90.5537,90.6799,90.5537,90.5537,6300.0
2022-03-09 12:05:00,93.36,93.36,93.29,93.34,2560.0,90.6314,90.6314,90.5634,90.612,2560.0
2022-03-09 12:10:00,93.32,93.37,93.32,93.35,12400.0,90.5925,90.6411,90.5925,90.6217,12400.0
2022-03-09 12:15:00,93.36,93.42,93.35,93.38,7600.0,90.6314,90.6896,90.6217,90.6508,7600.0
2022-03-09 12:20:00,93.29,93.41,93.29,93.32,10400.0,90.5634,90.6799,90.5634,90.5925,10400.0
2022-03-09 12:25:00,93.24,93.24,93.24,93.24,1200.0,90.5149,90.5149,90.5149,90.5149,1200.0
2022-03-09 12:30:00,93.43,93.65,93.43,93.65,3000.0,90.6993,90.9129,90.6993,90.9129,3000.0
2022-03-09 12:35:00,93.7,94.0,93.7,94.0,5112.0,90.9614,91.2527,90.9614,91.2527,5112.0
2022-03-09 12:40:00,93.98,93.98,93.83,93.85,4000.0,91.2333,91.2333,91.0876,91.1071,4000.0
2022-03-09 12:45:00,93.79,93.8,93.75,93.8,6000.0,91.0488,91.0585,91.01,91.0585,6000.0
2022-03-09 12:50:00,93.86,93.86,93.76,93.76,1200.0,91.1168,91.1168,91.0197,91.0197,1200.0
2022-03-09 12:55:00,93.81,93.86,93.77,93.81,7600.0,91.0682,91.1168,91.0294,91.0682,7600.0
2022-03-09 13:00:00,93.78,93.78,93.66,93.66,4400.0,91.0391,91.0391,90.9226,90.9226,4400.0
2022-03-09 13:05:00,93.58,93.64,93.51,93.64,4892.0,90.8449,90.9032,90.777,90.9032,4892.0
2022-03-09 13:10:00,93.69,93.76,93.64,93.64,2260.0,90.9517,91.0197,90.9032,90.9032,2260.0
2022-03-09 13:15:00,93.64,93.71,93.63,93.66,3312.0,90.9032,90.9711,90.8935,90.9226,3312.0
2022-03-09 13:20:00,93.66,93.75,93.64,93.68,8152.0,90.9226,91.01,90.9032,90.942,8152.0
2022-03-09 13:25:00,93.69,93.72,93.64,93.67,4820.0,90.9517,90.9809,90.9032,90.9323,4820.0
2022-03-09 13:30:00,93.64,93.73,93.63,93.65,8848.0,90.9032,90.9906,90.8935,90.9129,8848.0
2022-03-09 13:35:00,93.67,93.7,93.38,93.38,11160.0,90.9323,90.9614,90.6508,90.6508,11160.0
2022-03-09 13:40:00,93.41,93.47,93.37,93.37,11684.0,90.6799,90.7382,90.6411,90.6411,11684.0
2022-03-09 13:45:00,93.29,93.31,93.25,93.31,3864.0,90.5634,90.5828,90.5246,90.5828,3864.0
2022-03-09 13:50:00,93.3,93.42,93.28,93.42,10380.0,90.5731,90.6896,90.5537,90.6896,10380.0
2022-03-09 13:55:00,93.36,93.42,93.35,93.36,11228.0,90.6314,90.6896,90.6217,90.6314,11228.0
2022-03-09 14:00:00,93.41,93.6,93.41,93.5,18032.0,90.6799,90.8644,90.6799,90.7673,18032.0
2022-03-09 14:05:00,93.5,93.54,93.45,93.45,18596.0,90.7673,90.8061,90.7187,90.7187,18596.0
2022-03-09 14:10:00,93.53,93.53,93.42,93.48,2964.0,90.7964,90.7964,90.6896,90.7479,2964.0
2022-03-09 14:15:00,93.52,93.54,93.47,93.47,4000.0,90.7867,90.8061,90.7382,90.7382,4000.0
2022-03-09 14:20:00,93.56,93.56,93.5,93.5,2812.0,90.8255,90.8255,90.7673,90.7673,2812.0
2022-03-09 14:25:00,93.46,93.47,93.45,93.46,2400.0,90.7285,90.7382,90.7187,90.7285,2400.0
2022-03-09 14:30:00,93.6,93.61,93.6,93.61,820.0,90.8644,90.8741,90.8644,90.8741,820.0
2022-03-09 14:35:00,93.6,93.6,93.59,93.59,1200.0,90.8644,90.8644,90.8547,90.8547,1200.0
2022-03-09 14:40:00,93.6,93.68,93.58,93.64,7700.0,90.8644,90.942,90.8449,90.9032,7700.0
2022-03-09 14:45:00,93.61,93.61,93.49,93.49,2000.0,90.8741,90.8741,90.7576,90.7576,2000.0
2022-03-09 14:50:00,93.53,93.64,93.5,93.55,3600.0,90.7964,90.9032,90.7673,90.8158,3600.0
2022-03-09 14:55:00,93.49,93.5,93.39,93.39,2800.0,90.7576,90.7673,90.6605,90.6605,2800.0
2022-03-09 15:00:00,93.41,93.45,93.37,93.45,3600.0,90.6799,90.7187,90.6411,90.7187,3600.0
2022-03-09 15:05:00,93.53,93.74,93.53,93.74,3200.0,90.7964,91.0003,90.7964,91.0003,3200.0
2022-03-09 15:10:00,93.83,93.85,93.76,93.85,6000.0,91.0876,91.1071,91.0197,91.1071,6000.0
2022-03-09 15:15:00,93.86,93.86,93.72,93.86,12000.0,91.1168,91.1168,90.9809,91.1168,12000.0
2022-03-09 15:20:00,93.92,93.97,93.87,93.97,2432.0,91.175,91.2235,91.1265,91.2235,2432.0
2022-03-09 15:25:00,93.92,93.92,93.77,93.85,3348.0,91.175,91.175,91.0294,91.1071,3348.0
2022-03-09 15:30:00,93.9,94.1,93.9,94.01,7032.0,91.1556,91.3497,91.1556,91.2624,7032.0
2022-03-09 15:35:00,94.03,94.04,93.98,93.98,5192.0,91.2818,91.2915,91.2333,91.2333,5192.0
2022-03-09 15:40:00,93.96,94.03,93.84,93.89,9572.0,91.2138,91.2818,91.0973,91.1459,9572.0
2022-03-09 15:45:00,93.91,94.0,93.67,93.72,13120.0,91.1653,91.2527,90.9323,90.9809,13120.0
2022-03-09 15:50:00,93.78,93.89,93.55,93.6,33956.0,91.0391,91.1459,90.8158,90.8644,33956.0
2022-03-09 15:55:00,93.48,93.54,93.33,93.54,61120.0,90.7479,90.8061,90.6023,90.8061,61120.0
2022-03-10 09:30:00,92.14,92.52,91.83,92.14,34284.0,89.447,89.8159,89.1461,89.447,34284.0
2022-03-10 09:35:00,91.9,92.02,91.48,91.63,11388.0,89.214,89.3305,88.8063,88.9519,11388.0
2022-03-10 09:40:00,91.6,91.74,91.56,91.6,8004.0,88.9228,89.0587,88.884,88.9228,8004.0
2022-03-10 09:45:00,91.09,91.33,91.09,91.16,4800.0,88.4277,88.6607,88.4277,88.4957,4800.0
2022-03-10 09:50:00,90.96,91.27,90.85,91.27,8776.0,88.3015,88.6025,88.1947,88.6025,8776.0
2022-03-10 09:55:00,91.39,91.72,91.37,91.72,8804.0,88.719,89.0393,88.6995,89.0393,8804.0
2022-03-10 10:00:00,91.79,91.79,91.35,91.43,21584.0,89.1073,89.1073,88.6801,88.7578,21584.0
2022-03-10 10:05:00,91.5,91.65,91.44,91.61,7988.0,88.8257,88.9714,88.7675,88.9325,7988.0
2022-03-10 10:10:00,91.64,91.84,91.56,91.79,12436.0,88.9616,89.1558,88.884,89.1073,12436.0
2022-03-10 10:15:00,91.76,92.1,91.76,92.09,7576.0,89.0781,89.4082,89.0781,89.3985,7576.0
2022-03-10 10:20:00,92.0,92.0,91.83,91.83,2988.0,89.3111,89.3111,89.1461,89.1461,2988.0
2022-03-10 10:25:00,91.8,91.8,91.62,91.62,4400.0,89.117,89.117,88.9422,88.9422,4400.0
2022-03-10 10:30:00,91.62,91.66,91.4,91.45,6100.0,88.9422,88.9811,88.7287,88.7772,6100.0
2022-03-10 10:35:00,91.5,91.73,91.5,91.72,4400.0,88.8257,89.049,88.8257,89.0393,4400.0
2022-03-10 10:40:00,91.63,91.67,91.58,91.59,2580.0,88.9519,88.9908,88.9034,88.9131,2580.0
2022-03-10 10:45:00,91.63,91.9,91.63,91.83,6560.0,88.9519,89.214,88.9519,89.1461,6560.0
2022-03-10 10:50:00,91.7,91.7,91.52,91.59,5700.0,89.0199,89.0199,88.8452,88.9131,5700.0
2022-03-10 10:55:00,91.61,91.62,91.57,91.6,6420.0,88.9325,88.9422,88.8937,88.9228,6420.0
2022-03-10 11:00:00,91.55,91.66,91.52,91.6,4676.0,88.8743,88.9811,88.8452,88.9228,4676.0
2022-03-10 11:05:00,91.56,91.66,91.55,91.56,2364.0,88.884,88.9811,88.8743,88.884,2364.0
2022-03-10 11:10:00,91.56,91.76,91.53,91.54,9600.0,88.884,89.0781,88.8549,88.8646,9600.0
2022-03-10 11:15:00,91.58,91.71,91.58,91.71,6528.0,88.9034,89.0296,88.9034,89.0296,6528.0
2022-03-10 11:20:00,91.75,91.8,91.62,91.62,12100.0,89.0684,89.117,88.9422,88.9422,12100.0
2022-03-10 11:25:00,91.69,91.71,91.66,91.71,3200.0,89.0102,89.0296,88.9811,89.0296,3200.0
2022-03-10 11:30:00,91.83,91.83,91.8,91.8,13528.0,89.1461,89.1461,89.117,89.117,13528.0
2022-03-10 11:35:00,91.85,91.85,91.79,91.79,4000.0,89.1655,89.1655,89.1073,89.1073,4000.0
2022-03-10 11:40:00,91.89,92.11,91.86,92.11,6800.0,89.2043,89.4179,89.1752,89.4179,6800.0
2022-03-10 11:45:00,92.11,92.11,91.81,91.83,1600.0,89.4179,89.4179,89.1267,89.1461,1600.0
2022-03-10 11:50:00,91.88,92.0,91.85,92.0,7184.0,89.1946,89.3111,89.1655,89.3111,7184.0
2022-03-10 11:55:00,91.99,92.0,91.88,92.0,7560.0,89.3014,89.3111,89.1946,89.3111,7560.0
2022-03-10 12:00:00,92.01,92.06,91.91,91.91,8000.0,89.3208,89.3694,89.2238,89.2238,8000.0
2022-03-10 12:05:00,92.01,92.01,91.87,91.92,2800.0,89.3208,89.3208,89.1849,89.2335,2800.0
2022-03-10 12:10:00,91.99,92.05,91.98,92.02,9876.0,89.3014,89.3597,89.2917,89.3305,9876.0
2022-03-10 12:15:00,92.02,92.03,92.02,92.03,1600.0,89.3305,89.3402,89.3305,89.3402,1600.0
2022-03-10 12:20:00,92.03,92.36,92.03,92.28,8408.0,89.3402,89.6606,89.3402,89.5829,8408.0
2022-03-10 12:25:00,92.21,92.25,92.21,92.21,4800.0,89.515,89.5538,89.515,89.515,4800.0
2022-03-10 12:30:00,92.22,92.27,92.07,92.09,2800.0,89.5247,89.5732,89.3791,89.3985,2800.0
2022-03-10 12:35:00,92.09,92.1,91.95,91.95,6400.0,89.3985,89.4082,89.2626,89.2626,6400.0
2022-03-10 12:40:00,92.01,92.03,91.97,92.03,5552.0,89.3208,89.3402,89.282,89.3402,5552.0
2022-03-10 12:45:00,91.99,92.23,91.99,92.23,4408.0,89.3014,89.5344,89.3014,89.5344,4408.0
2022-03-10 12:50:00,92.21,92.21,92.01,92.02,6400.0,89.515,89.515,89.3208,89.3305,6400.0
2022-03-10 12:55:00,92.09,92.13,92.09,92.13,2400.0,89.3985,89.4373,89.3985,89.4373,2400.0
2022-03-10 13:00:00,92.07,92.23,92.05,92.05,5208.0,89.3791,89.5344,89.3597,89.3597,5208.0
2022-03-10 13:05:00,92.06,92.24,92.06,92.15,3600.0,89.3694,89.5441,89.3694,89.4567,3600.0
2022-03-10 13:10:00,92.13,92.13,92.05,92.05,4800.0,89.4373,89.4373,89.3597,89.3597,4800.0
2022-03-10 13:15:00,92.04,92.17,92.02,92.14,7076.0,89.35,89.4762,89.3305,89.447,7076.0
2022-03-10 13:20:00,92.2,92.26,92.16,92.22,4012.0,89.5053,89.5635,89.4664,89.5247,4012.0
2022-03-10 13:25:00,92.19,92.19,92.13,92.18,2400.0,89.4956,89.4956,89.4373,89.4859,2400.0
2022-03-10 13:30:00,92.22,92.23,92.09,92.14,5760.0,89.5247,89.5344,89.3985,89.447,5760.0
2022-03-10 13:35:00,92.2,92.2,92.02,92.03,7664.0,89.5053,89.5053,89.3305,89.3402,7664.0
2022-03-10 13:40:00,92.06,92.06,91.92,92.0,8672.0,89.3694,89.3694,89.2335,89.3111,8672.0
2022-03-10 13:45:00,92.05,92.37,92.04,92.37,10800.0,89.3597,89.6703,89.35,89.6703,10800.0
2022-03-10 13:50:00,92.37,92.37,92.18,92.18,10280.0,89.6703,89.6703,89.4859,89.4859,10280.0
2022-03-10 13:55:00,92.27,92.29,92.18,92.18,5600.0,89.5732,89.5926,89.4859,89.4859,5600.0
2022-03-10 14:00:00,92.22,92.49,92.22,92.49,12684.0,89.5247,89.7868,89.5247,89.7868,12684.0
2022-03-10 14:05:00,92.61,92.64,92.55,92.57,6704.0,89.9033,89.9324,89.8451,89.8645,6704.0
2022-03-10 14:10:00,92.59,92.6,92.49,92.5,10876.0,89.8839,89.8936,89.7868,89.7965,10876.0
2022-03-10 14:15:00,92.42,92.5,92.42,92.5,4412.0,89.7189,89.7965,89.7189,89.7965,4412.0
2022-03-10 14:20:00,92.38,92.38,92.38,92.38,672.0,89.68,89.68,89.68,89.68,672.0
2022-03-10 14:25:00,92.36,92.48,92.36,92.46,5600.0,89.6606,89.7771,89.6606,89.7577,5600.0
2022-03-10 14:30:00,92.53,92.53,92.38,92.38,9468.0,89.8256,89.8256,89.68,89.68,9468.0
2022-03-10 14:35:00,92.5,92.5,92.49,92.49,2564.0,89.7965,89.7965,89.7868,89.7868,2564.0
2022-03-10 14:40:00,92.57,92.57,92.42,92.42,9388.0,89.8645,89.8645,89.7189,89.7189,9388.0
2022-03-10 14:45:00,92.42,92.72,92.36,92.63,4016.0,89.7189,90.0101,89.6606,89.9227,4016.0
2022-03-10 14:50:00,92.64,92.65,92.54,92.6,14460.0,89.9324,89.9421,89.8353,89.8936,14460.0
2022-03-10 14:55:00,92.6,92.63,92.47,92.49,12532.0,89.8936,89.9227,89.7674,89.7868,12532.0
2022-03-10 15:00:00,92.49,92.5,92.3,92.3,5736.0,89.7868,89.7965,89.6024,89.6024,5736.0
2022-03-10 15:05:00,92.33,92.35,92.24,92.29,11096.0,89.6315,89.6509,89.5441,89.5926,11096.0
2022-03-10 15:10:00,92.29,92.38,92.29,92.37,9224.0,89.5926,89.68,89.5926,89.6703,9224.0
2022-03-10 15:15:00,92.41,92.46,92.36,92.36,13120.0,89.7091,89.7577,89.6606,89.6606,13120.0
2022-03-10 15:20:00,92.42,92.45,92.14,92.14,8800.0,89.7189,89.748,89.447,89.447,8800.0
2022-03-10 15:25:00,92.16,92.28,92.15,92.25,12800.0,89.4664,89.5829,89.4567,89.5538,12800.0
2022-03-10 15:30:00,92.27,92.3,92.22,92.22,9600.0,89.5732,89.6024,89.5247,89.5247,9600.0
2022-03-10 15:35:00,92.29,92.33,92.2,92.24,9640.0,89.5926,89.6315,89.5053,89.5441,9640.0
2022-03-10 15:40:00,92.31,92.4,92.31,92.36,9952.0,89.6121,89.6994,89.6121,89.6606,9952.0
2022-03-10 15:45:00,92.36,92.44,92.31,92.32,14456.0,89.6606,89.7383,89.6121,89.6218,14456.0
2022-03-10 15:50:00,92.3,92.73,92.27,92.59,28236.0,89.6024,90.0198,89.5732,89.8839,28236.0
2022-03-10 15:55:00,92.57,92.61,92.36,92.39,78932.0,89.8645,89.9033,89.6606,89.6897,78932.0
2022-03-11 09:30:00,93.63,93.74,93.41,93.72,17688.0,90.8935,91.0003,90.6799,90.9809,17688.0
2022-03-11 09:35:00,93.42,93.42,93.27,93.27,1232.0,90.6896,90.6896,90.544,90.544,1232.0
2022-03-11 09:40:00,92.7,93.38,92.7,93.11,3624.0,89.9907,90.6508,89.9907,90.3887,3624.0
2022-03-11 09:45:00,93.44,93.57,93.44,93.57,6000.0,90.709,90.8352,90.709,90.8352,6000.0
2022-03-11 09:50:00,93.75,93.88,93.57,93.57,6228.0,91.01,91.1362,90.8352,90.8352,6228.0
2022-03-11 09:55:00,93.47,93.8,93.47,93.72,3908.0,90.7382,91.0585,90.7382,90.9809,3908.0
2022-03-11 10:00:00,93.71,93.75,93.47,93.55,8400.0,90.9711,91.01,90.7382,90.8158,8400.0
2022-03-11 10:05:00,93.53,93.64,93.44,93.44,6040.0,90.7964,90.9032,90.709,90.709,6040.0
2022-03-11 10:10:00,93.39,93.59,93.32,93.45,5200.0,90.6605,90.8547,90.5925,90.7187,5200.0
2022-03-11 10:15:00,93.41,93.43,93.27,93.35,6400.0,90.6799,90.6993,90.544,90.6217,6400.0
2022-03-11 10:20:00,93.34,93.42,93.28,93.42,4524.0,90.612,90.6896,90.5537,90.6896,4524.0
2022-03-11 10:25:00,93.58,93.58,93.51,93.53,6000.0,90.8449,90.8449,90.777,90.7964,6000.0
2022-03-11 10:30:00,93.37,93.37,92.98,93.09,2800.0,90.6411,90.6411,90.2625,90.3693,2800.0
2022-03-11 10:35:00,93.17,93.23,93.01,93.23,2896.0,90.4469,90.5052,90.2916,90.5052,2896.0
2022-03-11 10:40:00,93.31,93.36,93.18,93.25,7620.0,90.5828,90.6314,90.4566,90.5246,7620.0
2022-03-11 10:45:00,93.15,93.15,93.05,93.12,2824.0,90.4275,90.4275,90.3304,90.3984,2824.0
2022-03-11 10:50:00,93.16,93.21,93.11,93.15,2892.0,90.4372,90.4858,90.3887,90.4275,2892.0
2022-03-11 10:55:00,93.23,93.23,93.08,93.18,6716.0,90.5052,90.5052,90.3596,90.4566,6716.0
2022-03-11 11:00:00,93.19,93.19,93.08,93.08,2000.0,90.4663,90.4663,90.3596,90.3596,2000.0
2022-03-11 11:05:00,93.04,93.05,92.89,92.91,4800.0,90.3207,90.3304,90.1751,90.1945,4800.0
2022-03-11 11:10:00,92.88,92.88,92.75,92.87,2360.0,90.1654,90.1654,90.0392,90.1557,2360.0
2022-03-11 11:15:00,92.82,92.82,92.76,92.77,2400.0,90.1072,90.1072,90.0489,90.0586,2400.0
2022-03-11 11:20:00,92.9,92.96,92.84,92.93,4416.0,90.1848,90.2431,90.1266,90.2139,4416.0
2022-03-11 11:25:00,92.91,92.92,92.83,92.83,1600.0,90.1945,90.2042,90.1169,90.1169,1600.0
2022-03-11 11:30:00,92.8,92.82,92.62,92.67,4000.0,90.0877,90.1072,89.913,89.9615,4000.0
2022-03-11 11:35:00,92.7,92.77,92.66,92.77,5204.0,89.9907,90.0586,89.9518,90.0586,5204.0
2022-03-11 11:40:00,92.75,92.81,92.61,92.72,7600.0,90.0392,90.0975,89.9033,90.0101,7600.0
2022-03-11 11:45:00,92.83,92.83,92.71,92.75,2000.0,90.1169,90.1169,90.0004,90.0392,2000.0
2022-03-11 11:50:00,92.75,92.75,92.63,92.71,3600.0,90.0392,90.0392,89.9227,90.0004,3600.0
2022-03-11 11:55:00,92.75,92.75,92.71,92.75,2400.0,90.0392,90.0392,90.0004,90.0392,2400.0
2022-03-11 12:00:00,92.74,92.78,92.69,92.78,6420.0,90.0295,90.0683,89.981,90.0683,6420.0
2022-03-11 12:05:00,92.76,92.77,92.71,92.75,3256.0,90.0489,90.0586,90.0004,90.0392,3256.0
2022-03-11 12:10:00,92.82,92.84,92.78,92.78,1600.0,90.1072,90.1266,90.0683,90.0683,1600.0
2022-03-11 12:15:00,92.78,92.84,92.72,92.82,7620.0,90.0683,90.1266,90.0101,90.1072,7620.0
2022-03-11 12:20:00,92.78,92.78,92.75,92.75,800.0,90.0683,90.0683,90.0392,90.0392,800.0
2022-03-11 12:25:00,92.67,92.69,92.64,92.69,4064.0,89.9615,89.981,89.9324,89.981,4064.0
2022-03-11 12:30:00,92.68,92.69,92.53,92.66,4000.0,89.9713,89.981,89.8256,89.9518,4000.0
2022-03-11 12:35:00,92.56,92.56,92.5,92.54,9772.0,89.8548,89.8548,89.7965,89.8353,9772.0
2022-03-11 12:40:00,92.51,92.62,92.51,92.62,1728.0,89.8062,89.913,89.8062,89.913,1728.0
2022-03-11 12:45:00,92.56,92.63,92.56,92.6,3600.0,89.8548,89.9227,89.8548,89.8936,3600.0
2022-03-11 12:50:00,92.63,92.73,92.59,92.72,6912.0,89.9227,90.0198,89.8839,90.0101,6912.0
2022-03-11 12:55:00,92.75,92.75,92.68,92.7,2364.0,90.0392,90.0392,89.9713,89.9907,2364.0
2022-03-11 13:00:00,92.64,92.7,92.61,92.68,2952.0,89.9324,89.9907,89.9033,89.9713,2952.0
2022-03-11 13:05:00,92.72,92.76,92.61,92.61,6332.0,90.0101,90.0489,89.9033,89.9033,6332.0
2022-03-11 13:10:00,92.66,92.66,92.56,92.56,3096.0,89.9518,89.9518,89.8548,89.8548,3096.0
2022-03-11 13:15:00,92.58,92.67,92.58,92.67,3200.0,89.8742,89.9615,89.8742,89.9615,3200.0
2022-03-11 13:20:00,92.66,92.71,92.61,92.66,3200.0,89.9518,90.0004,89.9033,89.9518,3200.0
2022-03-11 13:25:00,92.74,92.76,92.7,92.75,4000.0,90.0295,90.0489,89.9907,90.0392,4000.0
2022-03-11 13:30:00,92.85,92.86,92.75,92.75,2076.0,90.1363,90.146,90.0392,90.0392,2076.0
2022-03-11 13:35:00,92.79,92.81,92.79,92.81,800.0,90.078,90.0975,90.078,90.0975,800.0
2022-03-11 13:40:00,92.84,92.89,92.84,92.86,2000.0,90.1266,90.1751,90.1266,90.146,2000.0
2022-03-11 13:45:00,93.0,93.03,92.97,93.03,2648.0,90.2819,90.311,90.2528,90.311,2648.0
2022-03-11 13:50:00,93.11,93.11,92.73,92.73,3200.0,90.3887,90.3887,90.0198,90.0198,3200.0
2022-03-11 13:55:00,92.76,92.78,92.64,92.64,2812.0,90.0489,90.0683,89.9324,89.9324,2812.0
2022-03-11 14:00:00,92.58,92.75,92.58,92.68,5136.0,89.8742,90.0392,89.8742,89.9713,5136.0
2022-03-11 14:05:00,92.74,92.75,92.67,92.69,2608.0,90.0295,90.0392,89.9615,89.981,2608.0
2022-03-11 14:10:00,92.71,92.76,92.67,92.76,4340.0,90.0004,90.0489,89.9615,90.0489,4340.0
2022-03-11 14:15:00,92.82,92.82,92.73,92.73,2000.0,90.1072,90.1072,90.0198,90.0198,2000.0
2022-03-11 14:20:00,92.69,92.69,92.67,92.67,1200.0,89.981,89.981,89.9615,89.9615,1200.0
2022-03-11 14:25:00,92.73,92.76,92.62,92.62,1600.0,90.0198,90.0489,89.913,89.913,1600.0
2022-03-11 14:30:00,92.89,92.89,92.82,92.84,3656.0,90.1751,90.1751,90.1072,90.1266,3656.0
2022-03-11 14:35:00,92.76,92.88,92.75,92.77,9600.0,90.0489,90.1654,90.0392,90.0586,9600.0
2022-03-11 14:40:00,92.82,92.82,92.73,92.73,2400.0,90.1072,90.1072,90.0198,90.0198,2400.0
2022-03-11 14:45:00,92.67,92.78,92.67,92.78,2000.0,89.9615,90.0683,89.9615,90.0683,2000.0
2022-03-11 14:50:00,92.67,92.69,92.55,92.55,2832.0,89.9615,89.981,89.8451,89.8451,2832.0
2022-03-11 14:55:00,92.68,92.68,92.64,92.64,2400.0,89.9713,89.9713,89.9324,89.9324,2400.0
2022-03-11 15:00:00,92.64,92.71,92.57,92.65,3600.0,89.9324,90.0004,89.8645,89.9421,3600.0
2022-03-11 15:05:00,92.76,92.76,92.56,92.56,4400.0,90.0489,90.0489,89.8548,89.8548,4400.0
2022-03-11 15:10:00,92.72,92.72,92.49,92.49,12384.0,90.0101,90.0101,89.7868,89.7868,12384.0
2022-03-11 15:15:00,92.49,92.49,92.49,92.49,0.0,89.7868,89.7868,89.7868,89.7868,0.0
2022-03-11 15:20:00,92.58,92.7,92.58,92.61,2800.0,89.8742,89.9907,89.8742,89.9033,2800.0
2022-03-11 15:25:00,92.59,92.62,92.54,92.58,4800.0,89.8839,89.913,89.8353,89.8742,4800.0
2022-03-11 15:30:00,92.56,92.61,92.46,92.56,13200.0,89.8548,89.9033,89.7577,89.8548,13200.0
2022-03-11 15:35:00,92.59,92.71,92.58,92.65,9112.0,89.8839,90.0004,89.8742,89.9421,9112.0
2022-03-11 15:40:00,92.61,92.62,92.5,92.55,8400.0,89.9033,89.913,89.7965,89.8451,8400.0
2022-03-11 15:45:00,92.58,92.58,92.46,92.48,3796.0,89.8742,89.8742,89.7577,89.7771,3796.0
2022-03-11 15:50:00,92.47,92.56,92.38,92.38,32860.0,89.7674,89.8548,89.68,89.68,32860.0
2022-03-11 15:55:00,92.37,92.56,92.22,92.36,64460.0,89.6703,89.8548,89.5247,89.6606,64460.0
2022-03-14 09:30:00,94.74,94.74,92.82,92.96,17904.0,91.971,91.971,90.1072,90.2431,17904.0
2022-03-14 09:35:00,93.08,93.23,93.02,93.02,1200.0,90.3596,90.5052,90.3013,90.3013,1200.0
2022-03-14 09:40:00,92.95,93.56,92.94,93.56,4464.0,90.2334,90.8255,90.2237,90.8255,4464.0
2022-03-14 09:45:00,93.58,93.58,93.35,93.35,800.0,90.8449,90.8449,90.6217,90.6217,800.0
2022-03-14 09:50:00,93.35,93.37,93.19,93.24,3600.0,90.6217,90.6411,90.4663,90.5149,3600.0
2022-03-14 09:55:00,93.26,93.26,93.21,93.21,800.0,90.5343,90.5343,90.4858,90.4858,800.0
2022-03-14 10:00:00,93.1,93.36,92.98,93.16,10252.0,90.379,90.6314,90.2625,90.4372,10252.0
2022-03-14 10:05:00,93.18,93.7,93.18,93.63,6632.0,90.4566,90.9614,90.4566,90.8935,6632.0
2022-03-14 10:10:00,93.65,93.66,93.55,93.66,3200.0,90.9129,90.9226,90.8158,90.9226,3200.0
2022-03-14 10:15:00,93.58,93.61,93.58,93.61,1600.0,90.8449,90.8741,90.8449,90.8741,1600.0
2022-03-14 10:20:00,93.67,93.67,93.6,93.67,3600.0,90.9323,90.9323,90.8644,90.9323,3600.0
2022-03-14 10:25:00,93.69,93.71,93.56,93.63,3552.0,90.9517,90.9711,90.8255,90.8935,3552.0
2022-03-14 10:30:00,93.65,93.67,93.57,93.61,1600.0,90.9129,90.9323,90.8352,90.8741,1600.0
2022-03-14 10:35:00,93.75,93.76,93.69,93.69,2032.0,91.01,91.0197,90.9517,90.9517,2032.0
2022-03-14 10:40:00,93.7,93.85,93.7,93.85,2400.0,90.9614,91.1071,90.9614,91.1071,2400.0
2022-03-14 10:45:00,93.85,93.95,93.85,93.87,3600.0,91.1071,91.2041,91.1071,91.1265,3600.0
2022-03-14 10:50:00,93.87,94.18,93.86,94.18,1600.0,91.1265,91.4274,91.1168,91.4274,1600.0
2022-03-14 10:55:00,94.32,94.32,94.12,94.14,5012.0,91.5633,91.5633,91.3692,91.3886,5012.0
2022-03-14 11:00:00,94.41,94.41,94.31,94.31,7896.0,91.6507,91.6507,91.5536,91.5536,7896.0
2022-03-14 11:05:00,94.19,94.28,94.18,94.24,6444.0,91.4371,91.5245,91.4274,91.4857,6444.0
2022-03-14 11:10:00,94.25,94.27,94.03,94.03,4000.0,91.4954,91.5148,91.2818,91.2818,4000.0
2022-03-14 11:15:00,94.21,94.35,94.21,94.33,11288.0,91.4565,91.5924,91.4565,91.573,11288.0
2022-03-14 11:20:00,94.33,94.33,94.05,94.05,2900.0,91.573,91.573,91.3012,91.3012,2900.0
2022-03-14 11:25:00,94.11,94.11,93.86,93.94,5600.0,91.3595,91.3595,91.1168,91.1944,5600.0
2022-03-14 11:30:00,93.94,94.1,93.94,94.02,12800.0,91.1944,91.3497,91.1944,91.2721,12800.0
2022-03-14 11:35:00,93.97,94.08,93.97,94.08,29524.0,91.2235,91.3303,91.2235,91.3303,29524.0
2022-03-14 11:40:00,94.07,94.09,93.89,93.99,11200.0,91.3206,91.34,91.1459,91.243,11200.0
2022-03-14 11:45:00,93.89,93.94,93.83,93.83,3600.0,91.1459,91.1944,91.0876,91.0876,3600.0
2022-03-14 11:50:00,93.82,93.92,93.82,93.91,3200.0,91.0779,91.175,91.0779,91.1653,3200.0
2022-03-14 11:55:00,93.92,93.99,93.86,93.89,5600.0,91.175,91.243,91.1168,91.1459,5600.0
2022-03-14 12:00:00,93.82,93.83,93.82,93.83,1200.0,91.0779,91.0876,91.0779,91.0876,1200.0
2022-03-14 12:05:00,93.77,93.77,93.54,93.67,3200.0,91.0294,91.0294,90.8061,90.9323,3200.0
2022-03-14 12:10:00,93.63,93.72,93.55,93.56,12408.0,90.8935,90.9809,90.8158,90.8255,12408.0
2022-03-14 12:15:00,93.67,93.73,93.63,93.72,8800.0,90.9323,90.9906,90.8935,90.9809,8800.0
2022-03-14 12:20:00,93.73,93.78,93.6,93.78,6400.0,90.9906,91.0391,90.8644,91.0391,6400.0
2022-03-14 12:25:00,93.83,93.89,93.79,93.85,6400.0,91.0876,91.1459,91.0488,91.1071,6400.0
2022-03-14 12:30:00,93.88,93.94,93.76,93.93,2800.0,91.1362,91.1944,91.0197,91.1847,2800.0
2022-03-14 12:35:00,93.88,94.17,93.88,94.17,12696.0,91.1362,91.4177,91.1362,91.4177,12696.0
2022-03-14 12:40:00,94.14,94.21,94.13,94.13,2800.0,91.3886,91.4565,91.3789,91.3789,2800.0
2022-03-14 12:45:00,94.08,94.11,94.02,94.09,4604.0,91.3303,91.3595,91.2721,91.34,4604.0
2022-03-14 12:50:00,94.04,94.04,94.0,94.0,800.0,91.2915,91.2915,91.2527,91.2527,800.0
2022-03-14 12:55:00,93.94,94.04,93.91,93.91,8164.0,91.1944,91.2915,91.1653,91.1653,8164.0
2022-03-14 13:00:00,93.96,93.96,93.73,93.73,11624.0,91.2138,91.2138,90.9906,90.9906,11624.0
2022-03-14 13:05:00,93.82,93.83,93.75,93.75,3600.0,91.0779,91.0876,91.01,91.01,3600.0
2022-03-14 13:10:00,93.74,93.84,93.73,93.77,21060.0,91.0003,91.0973,90.9906,91.0294,21060.0
2022-03-14 13:15:00,93.75,93.88,93.71,93.82,9232.0,91.01,91.1362,90.9711,91.0779,9232.0
2022-03-14 13:20:00,93.89,93.91,93.77,93.85,15072.0,91.1459,91.1653,91.0294,91.1071,15072.0
2022-03-14 13:25:00,93.82,93.87,93.81,93.87,3200.0,91.0779,91.1265,91.0682,91.1265,3200.0
2022-03-14 13:30:00,93.9,93.91,93.51,93.56,21624.0,91.1556,91.1653,90.777,90.8255,21624.0
2022-03-14 13:35:00,93.51,93.54,93.28,93.3,3364.0,90.777,90.8061,90.5537,90.5731,3364.0
2022-03-14 13:40:00,93.27,93.36,93.27,93.3,1200.0,90.544,90.6314,90.544,90.5731,1200.0
2022-03-14 13:45:00,93.36,93.5,93.23,93.24,3648.0,90.6314,90.7673,90.5052,90.5149,3648.0
2022-03-14 13:50:00,93.25,93.53,93.25,93.44,6160.0,90.5246,90.7964,90.5246,90.709,6160.0
2022-03-14 13:55:00,93.42,93.42,93.34,93.35,1600.0,90.6896,90.6896,90.612,90.6217,1600.0
2022-03-14 14:00:00,93.29,93.34,93.24,93.25,3580.0,90.5634,90.612,90.5149,90.5246,3580.0
2022-03-14 14:05:00,93.42,93.56,93.42,93.56,2400.0,90.6896,90.8255,90.6896,90.8255,2400.0
2022-03-14 14:10:00,93.49,93.52,93.41,93.52,4400.0,90.7576,90.7867,90.6799,90.7867,4400.0
2022-03-14 14:15:00,93.38,93.39,93.35,93.35,2580.0,90.6508,90.6605,90.6217,90.6217,2580.0
2022-03-14 14:20:00,93.4,93.42,93.17,93.18,2800.0,90.6702,90.6896,90.4469,90.4566,2800.0
2022-03-14 14:25:00,93.26,93.32,93.23,93.27,2000.0,90.5343,90.5925,90.5052,90.544,2000.0
2022-03-14 14:30:00,93.33,93.38,93.3,93.36,2900.0,90.6023,90.6508,90.5731,90.6314,2900.0
2022-03-14 14:35:00,93.47,93.62,93.46,93.51,6400.0,90.7382,90.8838,90.7285,90.777,6400.0
2022-03-14 14:40:00,93.47,93.47,93.47,93.47,400.0,90.7382,90.7382,90.7382,90.7382,400.0
2022-03-14 14:45:00,93.31,93.32,93.22,93.32,1600.0,90.5828,90.5925,90.4955,90.5925,1600.0
2022-03-14 14:50:00,93.33,93.52,93.29,93.52,12860.0,90.6023,90.7867,90.5634,90.7867,12860.0
2022-03-14 14:55:00,93.55,93.61,93.39,93.45,8400.0,90.8158,90.8741,90.6605,90.7187,8400.0
2022-03-14 15:00:00,93.46,93.64,93.41,93.64,3120.0,90.7285,90.9032,90.6799,90.9032,3120.0
2022-03-14 15:05:00,93.62,93.62,93.44,93.48,7012.0,90.8838,90.8838,90.709,90.7479,7012.0
2022-03-14 15:10:00,93.48,93.7,93.48,93.64,6400.0,90.7479,90.9614,90.7479,90.9032,6400.0
2022-03-14 15:15:00,93.71,93.91,93.64,93.67,7028.0,90.9711,91.1653,90.9032,90.9323,7028.0
2022-03-14 15:20:00,93.63,93.77,93.63,93.65,5200.0,90.8935,91.0294,90.8935,90.9129,5200.0
2022-03-14 15:25:00,93.71,93.71,93.58,93.58,5600.0,90.9711,90.9711,90.8449,90.8449,5600.0
2022-03-14 15:30:00,93.59,93.59,93.37,93.37,6056.0,90.8547,90.8547,90.6411,90.6411,6056.0
2022-03-14 15:35:00,93.45,93.56,93.36,93.56,4000.0,90.7187,90.8255,90.6314,90.8255,4000.0
2022-03-14 15:40:00,93.51,93.69,93.46,93.69,10340.0,90.777,90.9517,90.7285,90.9517,10340.0
2022-03-14 15:45:00,93.73,93.79,93.59,93.69,14400.0,90.9906,91.0488,90.8547,90.9517,14400.0
2022-03-14 15:50:00,93.6,93.7,93.37,93.56,25996.0,90.8644,90.9614,90.6411,90.8255,25996.0
2022-03-14 15:55:00,93.65,93.86,93.65,93.78,46500.0,90.9129,91.1168,90.9129,91.0391,46500.0
2022-03-15 09:30:00,94.72,95.01,94.46,94.69,23016.0,91.9516,92.2332,91.6992,91.9225,23016.0
2022-03-15 09:35:00,94.75,94.9,94.7,94.78,8628.0,91.9808,92.1264,91.9322,92.0099,8628.0
2022-03-15 09:40:00,94.79,95.03,94.61,94.61,4812.0,92.0196,92.2526,91.8448,91.8448,4812.0
2022-03-15 09:45:00,94.73,95.12,94.73,95.12,2400.0,91.9613,92.3399,91.9613,92.3399,2400.0
2022-03-15 09:50:00,95.16,95.33,95.15,95.19,3176.0,92.3788,92.5438,92.3691,92.4079,3176.0
2022-03-15 09:55:00,95.06,95.3,95.06,95.16,9200.0,92.2817,92.5147,92.2817,92.3788,9200.0
2022-03-15 10:00:00,95.16,95.55,95.16,95.5,10396.0,92.3788,92.7574,92.3788,92.7088,10396.0
2022-03-15 10:05:00,95.46,95.51,95.4,95.4,2000.0,92.67,92.7185,92.6118,92.6118,2000.0
2022-03-15 10:10:00,95.35,95.35,95.13,95.13,2400.0,92.5632,92.5632,92.3496,92.3496,2400.0
2022-03-15 10:15:00,95.17,95.33,94.99,94.99,4000.0,92.3885,92.5438,92.2137,92.2137,4000.0
2022-03-15 10:20:00,95.04,95.18,95.03,95.18,2808.0,92.2623,92.3982,92.2526,92.3982,2808.0
2022-03-15 10:25:00,95.21,95.21,94.98,94.98,3600.0,92.4273,92.4273,92.204,92.204,3600.0
2022-03-15 10:30:00,95.03,95.21,95.03,95.14,4800.0,92.2526,92.4273,92.2526,92.3594,4800.0
2022-03-15 10:35:00,94.98,95.06,94.81,94.88,11444.0,92.204,92.2817,92.039,92.107,11444.0
2022-03-15 10:40:00,94.95,95.01,94.88,95.01,2400.0,92.1749,92.2332,92.107,92.2332,2400.0
2022-03-15 10:45:00,95.04,95.04,94.88,94.88,5672.0,92.2623,92.2623,92.107,92.107,5672.0
2022-03-15 10:50:00,94.88,94.92,94.84,94.88,11424.0,92.107,92.1458,92.0681,92.107,11424.0
2022-03-15 10:55:00,94.91,94.99,94.88,94.89,3200.0,92.1361,92.2137,92.107,92.1167,3200.0
2022-03-15 11:00:00,94.96,95.09,94.95,95.0,5600.0,92.1846,92.3108,92.1749,92.2234,5600.0
2022-03-15 11:05:00,94.99,95.16,94.99,95.14,8400.0,92.2137,92.3788,92.2137,92.3594,8400.0
2022-03-15 11:10:00,95.02,95.08,94.92,95.02,8804.0,92.2429,92.3011,92.1458,92.2429,8804.0
2022-03-15 11:15:00,95.03,95.04,94.94,94.95,4400.0,92.2526,92.2623,92.1652,92.1749,4400.0
2022-03-15 11:20:00,94.94,94.94,94.75,94.75,3200.0,92.1652,92.1652,91.9808,91.9808,3200.0
2022-03-15 11:25:00,94.92,95.11,94.92,95.11,4800.0,92.1458,92.3302,92.1458,92.3302,4800.0
2022-03-15 11:30:00,95.2,95.26,95.15,95.26,8400.0,92.4176,92.4758,92.3691,92.4758,8400.0
2022-03-15 11:35:00,95.34,95.45,95.32,95.36,5600.0,92.5535,92.6603,92.5341,92.5729,5600.0
2022-03-15 11:40:00,95.25,95.39,95.17,95.39,8400.0,92.4661,92.602,92.3885,92.602,8400.0
2022-03-15 11:45:00,95.42,95.55,95.41,95.55,4772.0,92.6312,92.7574,92.6215,92.7574,4772.0
2022-03-15 11:50:00,95.54,95.54,95.34,95.34,7384.0,92.7477,92.7477,92.5535,92.5535,7384.0
2022-03-15 11:55:00,95.21,95.21,94.93,95.02,5200.0,92.4273,92.4273,92.1555,92.2429,5200.0
2022-03-15 12:00:00,94.99,94.99,94.71,94.8,2800.0,92.2137,92.2137,91.9419,92.0293,2800.0
2022-03-15 12:05:00,94.73,95.08,94.73,95.04,3600.0,91.9613,92.3011,91.9613,92.2623,3600.0
2022-03-15 12:10:00,95.06,95.06,94.86,94.86,2800.0,92.2817,92.2817,92.0875,92.0875,2800.0
2022-03-15 12:15:00,94.87,95.06,94.82,95.06,4668.0,92.0972,92.2817,92.0487,92.2817,4668.0
2022-03-15 12:20:00,95.0,95.17,95.0,95.17,4000.0,92.2234,92.3885,92.2234,92.3885,4000.0
2022-03-15 12:25:00,95.12,95.21,95.08,95.19,8000.0,92.3399,92.4273,92.3011,92.4079,8000.0
2022-03-15 12:30:00,95.19,95.21,95.14,95.21,4720.0,92.4079,92.4273,92.3594,92.4273,4720.0
2022-03-15 12:35:00,95.29,95.29,95.13,95.16,3200.0,92.505,92.505,92.3496,92.3788,3200.0
2022-03-15 12:40:00,95.17,95.19,95.11,95.16,4400.0,92.3885,92.4079,92.3302,92.3788,4400.0
2022-03-15 12:45:00,95.08,95.1,94.9,94.9,3708.0,92.3011,92.3205,92.1264,92.1264,3708.0
2022-03-15 12:50:00,94.77,94.77,94.68,94.7,3600.0,92.0002,92.0002,91.9128,91.9322,3600.0
2022-03-15 12:55:00,94.77,94.88,94.77,94.88,6000.0,92.0002,92.107,92.0002,92.107,6000.0
2022-03-15 13:00:00,94.89,94.96,94.89,94.96,4400.0,92.1167,92.1846,92.1167,92.1846,4400.0
2022-03-15 13:05:00,94.9,94.91,94.76,94.79,4932.0,92.1264,92.1361,91.9905,92.0196,4932.0
2022-03-15 13:10:00,94.72,94.74,94.61,94.61,3200.0,91.9516,91.971,91.8448,91.8448,3200.0
2022-03-15 13:15:00,94.59,94.69,94.59,94.61,2800.0,91.8254,91.9225,91.8254,91.8448,2800.0
2022-03-15 13:20:00,94.64,94.71,94.64,94.69,3600.0,91.874,91.9419,91.874,91.9225,3600.0
2022-03-15 13:25:00,94.72,94.77,94.45,94.48,5908.0,91.9516,92.0002,91.6895,91.7186,5908.0
2022-03-15 13:30:00,94.41,94.55,94.41,94.52,3788.0,91.6507,91.7866,91.6507,91.7575,3788.0
2022-03-15 13:35:00,94.55,94.55,94.45,94.5,5876.0,91.7866,91.7866,91.6895,91.7381,5876.0
2022-03-15 13:40:00,94.5,94.61,94.5,94.61,2400.0,91.7381,91.8448,91.7381,91.8448,2400.0
2022-03-15 13:45:00,94.59,94.68,94.53,94.65,7136.0,91.8254,91.9128,91.7672,91.8837,7136.0
2022-03-15 13:50:00,94.56,94.62,94.52,94.61,6108.0,91.7963,91.8546,91.7575,91.8448,6108.0
2022-03-15 13:55:00,94.65,94.76,94.64,94.76,2000.0,91.8837,91.9905,91.874,91.9905,2000.0
2022-03-15 14:00:00,94.69,94.81,94.56,94.56,2800.0,91.9225,92.039,91.7963,91.7963,2800.0
2022-03-15 14:05:00,94.47,94.58,94.46,94.54,2296.0,91.7089,91.8157,91.6992,91.7769,2296.0
2022-03-15 14:10:00,94.49,94.53,94.45,94.53,3600.0,91.7284,91.7672,91.6895,91.7672,3600.0
2022-03-15 14:15:00,94.41,94.43,94.25,94.25,2800.0,91.6507,91.6701,91.4954,91.4954,2800.0
2022-03-15 14:20:00,94.27,94.33,94.24,94.33,1600.0,91.5148,91.573,91.4857,91.573,1600.0
2022-03-15 14:25:00,94.39,94.41,94.33,94.33,2800.0,91.6313,91.6507,91.573,91.573,2800.0
2022-03-15 14:30:00,94.29,94.52,94.29,94.48,3200.0,91.5342,91.7575,91.5342,91.7186,3200.0
2022-03-15 14:35:00,94.47,94.47,94.39,94.44,2800.0,91.7089,91.7089,91.6313,91.6798,2800.0
2022-03-15 14:40:00,94.47,94.55,94.47,94.5,1600.0,91.7089,91.7866,91.7089,91.7381,1600.0
2022-03-15 14:45:00,94.66,94.79,94.66,94.79,4000.0,91.8934,92.0196,91.8934,92.0196,4000.0
2022-03-15 14:50:00,94.81,94.92,94.81,94.9,3600.0,92.039,92.1458,92.039,92.1264,3600.0
2022-03-15 14:55:00,94.91,95.14,94.91,95.14,2000.0,92.1361,92.3594,92.1361,92.3594,2000.0
2022-03-15 15:00:00,95.11,95.22,95.11,95.19,5200.0,92.3302,92.437,92.3302,92.4079,5200.0
2022-03-15 15:05:00,95.29,95.29,95.2,95.21,7364.0,92.505,92.505,92.4176,92.4273,7364.0
2022-03-15 15:10:00,95.21,95.27,95.21,95.21,3664.0,92.4273,92.4856,92.4273,92.4273,3664.0
2022-03-15 15:15:00,95.33,95.42,95.33,95.41,6000.0,92.5438,92.6312,92.5438,92.6215,6000.0
2022-03-15 15:20:00,95.44,95.53,95.42,95.51,7452.0,92.6506,92.738,92.6312,92.7185,7452.0
2022-03-15 15:25:00,95.52,95.53,95.45,95.49,12144.0,92.7282,92.738,92.6603,92.6991,12144.0
2022-03-15 15:30:00,95.54,95.65,95.48,95.48,5720.0,92.7477,92.8544,92.6894,92.6894,5720.0
2022-03-15 15:35:00,95.47,95.54,95.38,95.52,8088.0,92.6797,92.7477,92.5923,92.7282,8088.0
2022-03-15 15:40:00,95.56,95.6,95.43,95.59,9200.0,92.7671,92.8059,92.6409,92.7962,9200.0
2022-03-15 15:45:00,95.52,95.76,95.49,95.76,12800.0,92.7282,92.9612,92.6991,92.9612,12800.0
2022-03-15 15:50:00,95.8,95.86,95.72,95.72,25420.0,93.0001,93.0583,92.9224,92.9224,25420.0
2022-03-15 15:55:00,95.66,95.7,95.39,95.41,56336.0,92.8642,92.903,92.602,92.6215,56336.0
2022-03-16 09:30:00,96.11,96.69,96.05,96.45,25396.0,93.301,93.8641,93.2428,93.6311,25396.0
2022-03-16 09:35:00,96.75,96.85,96.57,96.85,21300.0,93.9223,94.0194,93.7476,94.0194,21300.0
2022-03-16 09:40:00,97.26,97.3,96.92,97.19,2800.0,94.4174,94.4562,94.0873,94.3494,2800.0
2022-03-16 09:45:00,96.89,97.53,96.89,97.3,11588.0,94.0582,94.6795,94.0582,94.4562,11588.0
2022-03-16 09:50:00,97.28,97.38,96.97,96.97,4000.0,94.4368,94.5339,94.1359,94.1359,4000.0
2022-03-16 09:55:00,96.94,96.98,96.83,96.83,1200.0,94.1067,94.1456,94.0,94.0,1200.0
2022-03-16 10:00:00,96.92,96.92,96.77,96.85,9744.0,94.0873,94.0873,93.9417,94.0194,9744.0
2022-03-16 10:05:00,96.32,96.44,96.32,96.44,2000.0,93.5049,93.6214,93.5049,93.6214,2000.0
2022-03-16 10:10:00,96.52,96.64,96.5,96.64,2916.0,93.699,93.8155,93.6796,93.8155,2916.0
2022-03-16 10:15:00,96.79,97.22,96.77,97.22,4004.0,93.9611,94.3786,93.9417,94.3786,4004.0
2022-03-16 10:20:00,96.77,96.77,96.77,96.77,1200.0,93.9417,93.9417,93.9417,93.9417,1200.0
2022-03-16 10:25:00,96.92,96.92,96.75,96.75,4532.0,94.0873,94.0873,93.9223,93.9223,4532.0
2022-03-16 10:30:00,96.8,97.06,96.8,96.93,2800.0,93.9708,94.2232,93.9708,94.097,2800.0
2022-03-16 10:35:00,96.92,96.97,96.73,96.95,16800.0,94.0873,94.1359,93.9029,94.1165,16800.0
2022-03-16 10:40:00,96.85,96.85,96.6,96.83,22104.0,94.0194,94.0194,93.7767,94.0,22104.0
2022-03-16 10:45:00,96.74,96.87,96.66,96.87,5200.0,93.9126,94.0388,93.8349,94.0388,5200.0
2022-03-16 10:50:00,96.62,96.64,96.61,96.61,1952.0,93.7961,93.8155,93.7864,93.7864,1952.0
2022-03-16 10:55:00,96.5,96.5,96.44,96.44,1600.0,93.6796,93.6796,93.6214,93.6214,1600.0
2022-03-16 11:00:00,96.32,96.6,96.32,96.6,4940.0,93.5049,93.7767,93.5049,93.7767,4940.0
2022-03-16 11:05:00,96.49,96.49,96.37,96.37,3236.0,93.6699,93.6699,93.5534,93.5534,3236.0
2022-03-16 11:10:00,96.36,96.46,96.36,96.39,2000.0,93.5437,93.6408,93.5437,93.5728,2000.0
2022-03-16 11:15:00,96.43,96.43,96.16,96.16,3600.0,93.6117,93.6117,93.3495,93.3495,3600.0
2022-03-16 11:20:00,96.17,96.17,96.0,96.07,4800.0,93.3592,93.3592,93.1942,93.2622,4800.0
2022-03-16 11:25:00,96.16,96.22,96.16,96.22,1200.0,93.3495,93.4078,93.3495,93.4078,1200.0
2022-03-16 11:30:00,96.26,96.29,96.26,96.28,1200.0,93.4466,93.4757,93.4466,93.466,1200.0
2022-03-16 11:35:00,96.23,96.23,96.1,96.17,7640.0,93.4175,93.4175,93.2913,93.3592,7640.0
2022-03-16 11:40:00,96.14,96.29,96.14,96.18,2000.0,93.3301,93.4757,93.3301,93.369,2000.0
2022-03-16 11:45:00,96.07,96.27,96.07,96.27,2800.0,93.2622,93.4563,93.2622,93.4563,2800.0
2022-03-16 11:50:00,96.29,96.3,96.29,96.3,812.0,93.4757,93.4855,93.4757,93.4855,812.0
2022-03-16 11:55:00,96.27,96.28,96.2,96.2,2000.0,93.4563,93.466,93.3884,93.3884,2000.0
2022-03-16 12:00:00,96.27,96.32,96.26,96.32,1200.0,93.4563,93.5049,93.4466,93.5049,1200.0
2022-03-16 12:05:00,96.22,96.25,96.22,96.25,2572.0,93.4078,93.4369,93.4078,93.4369,2572.0
2022-03-16 12:10:00,96.18,96.18,96.13,96.13,840.0,93.369,93.369,93.3204,93.3204,840.0
2022-03-16 12:15:00,96.19,96.36,96.19,96.36,1600.0,93.3787,93.5437,93.3787,93.5437,1600.0
2022-03-16 12:20:00,96.32,96.39,96.32,96.37,1600.0,93.5049,93.5728,93.5049,93.5534,1600.0
2022-03-16 12:25:00,96.31,96.31,96.23,96.28,2800.0,93.4952,93.4952,93.4175,93.466,2800.0
2022-03-16 12:30:00,96.34,96.34,96.34,96.34,800.0,93.5243,93.5243,93.5243,93.5243,800.0
2022-03-16 12:35:00,96.46,96.5,96.43,96.46,5036.0,93.6408,93.6796,93.6117,93.6408,5036.0
2022-03-16 12:40:00,96.42,96.61,96.41,96.61,1600.0,93.6019,93.7864,93.5922,93.7864,1600.0
2022-03-16 12:45:00,96.59,96.59,96.34,96.34,3100.0,93.767,93.767,93.5243,93.5243,3100.0
2022-03-16 12:50:00,96.36,96.43,96.35,96.35,2000.0,93.5437,93.6117,93.534,93.534,2000.0
2022-03-16 12:55:00,96.33,96.33,96.33,96.33,800.0,93.5146,93.5146,93.5146,93.5146,800.0
2022-03-16 13:00:00,96.34,96.34,96.28,96.28,800.0,93.5243,93.5243,93.466,93.466,800.0
2022-03-16 13:05:00,96.13,96.15,96.13,96.15,1200.0,93.3204,93.3398,93.3204,93.3398,1200.0
2022-03-16 13:10:00,96.05,96.12,95.98,96.09,4072.0,93.2428,93.3107,93.1748,93.2816,4072.0
2022-03-16 13:15:00,96.16,96.16,96.16,96.16,400.0,93.3495,93.3495,93.3495,93.3495,400.0
2022-03-16 13:20:00,96.17,96.27,96.16,96.27,1600.0,93.3592,93.4563,93.3495,93.4563,1600.0
2022-03-16 13:25:00,96.29,96.31,96.25,96.28,3636.0,93.4757,93.4952,93.4369,93.466,3636.0
2022-03-16 13:30:00,96.44,96.44,96.4,96.41,3600.0,93.6214,93.6214,93.5825,93.5922,3600.0
2022-03-16 13:35:00,96.47,96.47,96.42,96.42,1200.0,93.6505,93.6505,93.6019,93.6019,1200.0
2022-03-16 13:40:00,96.36,96.37,96.35,96.35,2000.0,93.5437,93.5534,93.534,93.534,2000.0
2022-03-16 13:45:00,96.35,96.47,96.35,96.41,4024.0,93.534,93.6505,93.534,93.5922,4024.0
2022-03-16 13:50:00,96.41,96.46,96.36,96.42,2400.0,93.5922,93.6408,93.5437,93.6019,2400.0
2022-03-16 13:55:00,96.52,96.66,96.48,96.57,3800.0,93.699,93.8349,93.6602,93.7476,3800.0
2022-03-16 14:00:00,96.51,96.51,95.94,95.98,3200.0,93.6893,93.6893,93.136,93.1748,3200.0
2022-03-16 14:05:00,96.01,96.11,95.76,95.76,4000.0,93.2039,93.301,92.9612,92.9612,4000.0
2022-03-16 14:10:00,95.73,95.73,95.44,95.44,5016.0,92.9321,92.9321,92.6506,92.6506,5016.0
2022-03-16 14:15:00,95.44,95.74,95.44,95.74,4040.0,92.6506,92.9418,92.6506,92.9418,4040.0
2022-03-16 14:20:00,95.78,95.78,95.59,95.59,2400.0,92.9806,92.9806,92.7962,92.7962,2400.0
2022-03-16 14:25:00,95.59,95.64,95.5,95.5,4800.0,92.7962,92.8447,92.7088,92.7088,4800.0
2022-03-16 14:30:00,95.42,95.46,95.13,95.23,12484.0,92.6312,92.67,92.3496,92.4467,12484.0
2022-03-16 14:35:00,95.2,95.53,95.19,95.46,7200.0,92.4176,92.738,92.4079,92.67,7200.0
2022-03-16 14:40:00,95.52,96.08,95.52,96.05,7564.0,92.7282,93.2719,92.7282,93.2428,7564.0
2022-03-16 14:45:00,95.89,96.25,95.89,96.16,3600.0,93.0874,93.4369,93.0874,93.3495,3600.0
2022-03-16 14:50:00,96.04,96.19,96.04,96.11,2800.0,93.233,93.3787,93.233,93.301,2800.0
2022-03-16 14:55:00,96.28,96.63,96.28,96.42,6424.0,93.466,93.8058,93.466,93.6019,6424.0
2022-03-16 15:00:00,96.35,96.46,96.3,96.46,4000.0,93.534,93.6408,93.4855,93.6408,4000.0
2022-03-16 15:05:00,96.57,96.57,96.31,96.42,6260.0,93.7476,93.7476,93.4952,93.6019,6260.0
2022-03-16 15:10:00,96.4,96.55,96.33,96.46,4876.0,93.5825,93.7281,93.5146,93.6408,4876.0
2022-03-16 15:15:00,96.3,96.71,96.3,96.71,7200.0,93.4855,93.8835,93.4855,93.8835,7200.0
2022-03-16 15:20:00,96.72,96.95,96.71,96.81,8400.0,93.8932,94.1165,93.8835,93.9805,8400.0
2022-03-16 15:25:00,96.83,96.88,96.76,96.79,6264.0,94.0,94.0485,93.932,93.9611,6264.0
2022-03-16 15:30:00,96.79,96.8,96.64,96.73,16740.0,93.9611,93.9708,93.8155,93.9029,16740.0
2022-03-16 15:35:00,96.68,96.8,96.66,96.79,4800.0,93.8543,93.9708,93.8349,93.9611,4800.0
2022-03-16 15:40:00,96.74,96.78,96.64,96.71,13868.0,93.9126,93.9514,93.8155,93.8835,13868.0
2022-03-16 15:45:00,96.77,97.08,96.77,97.08,8832.0,93.9417,94.2427,93.9417,94.2427,8832.0
2022-03-16 15:50:00,97.48,97.48,97.09,97.13,19820.0,94.631,94.631,94.2524,94.2912,19820.0
2022-03-16 15:55:00,97.17,97.34,97.09,97.31,58084.0,94.33,94.4951,94.2524,94.4659,58084.0
2022-03-17 09:30:00,97.24,97.38,96.28,97.27,18580.0,94.398,94.5339,93.466,94.4271,18580.0
2022-03-17 09:35:00,97.01,97.17,97.01,97.12,3200.0,94.1747,94.33,94.1747,94.2815,3200.0
2022-03-17 09:40:00,97.12,97.22,97.12,97.22,1200.0,94.2815,94.3786,94.2815,94.3786,1200.0
2022-03-17 09:45:00,97.55,97.72,97.35,97.51,6000.0,94.6989,94.8639,94.5048,94.6601,6000.0
2022-03-17 09:50:00,97.87,97.89,97.83,97.83,2800.0,95.0096,95.029,94.9707,94.9707,2800.0
2022-03-17 09:55:00,97.8,98.35,97.8,98.35,15260.0,94.9416,95.4755,94.9416,95.4755,15260.0
2022-03-17 10:00:00,98.35,98.37,98.29,98.29,3200.0,95.4755,95.495,95.4173,95.4173,3200.0
2022-03-17 10:05:00,98.3,98.39,98.25,98.27,8696.0,95.427,95.5144,95.3785,95.3979,8696.0
2022-03-17 10:10:00,98.12,98.12,97.96,97.98,4000.0,95.2523,95.2523,95.0969,95.1163,4000.0
2022-03-17 10:15:00,98.11,98.11,97.92,97.92,2000.0,95.2425,95.2425,95.0581,95.0581,2000.0
2022-03-17 10:20:00,98.02,98.02,97.92,97.99,1200.0,95.1552,95.1552,95.0581,95.1261,1200.0
2022-03-17 10:25:00,97.97,98.08,97.97,98.08,800.0,95.1066,95.2134,95.1066,95.2134,800.0
2022-03-17 10:30:00,97.98,98.01,97.78,97.89,3200.0,95.1163,95.1455,94.9222,95.029,3200.0
2022-03-17 10:35:00,97.82,97.93,97.82,97.93,800.0,94.961,95.0678,94.961,95.0678,800.0
2022-03-17 10:40:00,97.86,97.91,97.85,97.89,2400.0,94.9999,95.0484,94.9901,95.029,2400.0
2022-03-17 10:45:00,97.89,97.89,97.36,97.44,18800.0,95.029,95.029,94.5145,94.5921,18800.0
2022-03-17 10:50:00,97.47,97.47,97.29,97.35,9024.0,94.6213,94.6213,94.4465,94.5048,9024.0
2022-03-17 10:55:00,97.58,97.64,97.57,97.64,5100.0,94.728,94.7863,94.7183,94.7863,5100.0
2022-03-17 11:00:00,97.55,97.55,97.53,97.53,800.0,94.6989,94.6989,94.6795,94.6795,800.0
2022-03-17 11:05:00,97.49,97.62,97.49,97.62,2000.0,94.6407,94.7669,94.6407,94.7669,2000.0
2022-03-17 11:10:00,97.54,97.54,97.54,97.54,400.0,94.6892,94.6892,94.6892,94.6892,400.0
2022-03-17 11:15:00,97.64,97.64,97.56,97.56,2400.0,94.7863,94.7863,94.7086,94.7086,2400.0
2022-03-17 11:20:00,97.64,97.64,97.51,97.51,1888.0,94.7863,94.7863,94.6601,94.6601,1888.0
2022-03-17 11:25:00,97.59,97.59,97.5,97.5,2400.0,94.7377,94.7377,94.6504,94.6504,2400.0
2022-03-17 11:30:00,97.62,97.63,97.6,97.63,1200.0,94.7669,94.7766,94.7475,94.7766,1200.0
2022-03-17 11:35:00,97.63,97.63,97.63,97.63,0.0,94.7766,94.7766,94.7766,94.7766,0.0
2022-03-17 11:40:00,97.77,97.77,97.68,97.68,12240.0,94.9125,94.9125,94.8251,94.8251,12240.0
2022-03-17 11:45:00,97.71,97.71,97.45,97.47,7828.0,94.8542,94.8542,94.6018,94.6213,7828.0
2022-03-17 11:50:00,97.46,97.46,97.46,97.46,400.0,94.6115,94.6115,94.6115,94.6115,400.0
2022-03-17 11:55:00,97.66,97.69,97.65,97.65,2476.0,94.8057,94.8348,94.796,94.796,2476.0
2022-03-17 12:00:00,97.69,97.74,97.63,97.74,4800.0,94.8348,94.8834,94.7766,94.8834,4800.0
2022-03-17 12:05:00,97.76,97.76,97.74,97.74,2400.0,94.9028,94.9028,94.8834,94.8834,2400.0
2022-03-17 12:10:00,97.75,97.75,97.68,97.68,2000.0,94.8931,94.8931,94.8251,94.8251,2000.0
2022-03-17 12:15:00,97.73,97.73,97.62,97.7,7100.0,94.8737,94.8737,94.7669,94.8445,7100.0
2022-03-17 12:20:00,97.69,97.9,97.69,97.9,5452.0,94.8348,95.0387,94.8348,95.0387,5452.0
2022-03-17 12:25:00,97.89,97.92,97.87,97.92,2800.0,95.029,95.0581,95.0096,95.0581,2800.0
2022-03-17 12:30:00,97.97,97.97,97.9,97.95,2000.0,95.1066,95.1066,95.0387,95.0872,2000.0
2022-03-17 12:35:00,97.95,97.95,97.95,97.95,0.0,95.0872,95.0872,95.0872,95.0872,0.0
2022-03-17 12:40:00,97.85,97.93,97.85,97.93,4000.0,94.9901,95.0678,94.9901,95.0678,4000.0
2022-03-17 12:45:00,97.91,97.94,97.91,97.91,1600.0,95.0484,95.0775,95.0484,95.0484,1600.0
2022-03-17 12:50:00,97.94,98.07,97.93,98.02,3800.0,95.0775,95.2037,95.0678,95.1552,3800.0
2022-03-17 12:55:00,98.08,98.08,98.05,98.08,2400.0,95.2134,95.2134,95.1843,95.2134,2400.0
2022-03-17 13:00:00,97.93,98.0,97.9,98.0,4000.0,95.0678,95.1358,95.0387,95.1358,4000.0
2022-03-17 13:05:00,97.98,98.04,97.98,98.04,808.0,95.1163,95.1746,95.1163,95.1746,808.0
2022-03-17 13:10:00,97.98,98.06,97.89,97.92,4800.0,95.1163,95.194,95.029,95.0581,4800.0
2022-03-17 13:15:00,98.01,98.02,98.01,98.01,1200.0,95.1455,95.1552,95.1455,95.1455,1200.0
2022-03-17 13:20:00,98.04,98.19,98.04,98.19,4400.0,95.1746,95.3202,95.1746,95.3202,4400.0
2022-03-17 13:25:00,98.19,98.3,98.14,98.25,4000.0,95.3202,95.427,95.2717,95.3785,4000.0
2022-03-17 13:30:00,98.27,98.31,98.27,98.31,1808.0,95.3979,95.4367,95.3979,95.4367,1808.0
2022-03-17 13:35:00,98.3,98.38,98.3,98.38,2000.0,95.427,95.5047,95.427,95.5047,2000.0
2022-03-17 13:40:00,98.41,98.49,98.37,98.37,4952.0,95.5338,95.6114,95.495,95.495,4952.0
2022-03-17 13:45:00,98.39,98.43,98.39,98.43,4584.0,95.5144,95.5532,95.5144,95.5532,4584.0
2022-03-17 13:50:00,98.55,98.55,98.48,98.48,1200.0,95.6697,95.6697,95.6017,95.6017,1200.0
2022-03-17 13:55:00,98.56,98.56,98.55,98.55,800.0,95.6794,95.6794,95.6697,95.6697,800.0
2022-03-17 14:00:00,98.46,98.47,98.41,98.41,2400.0,95.5823,95.592,95.5338,95.5338,2400.0
2022-03-17 14:05:00,98.43,98.46,98.39,98.39,2000.0,95.5532,95.5823,95.5144,95.5144,2000.0
2022-03-17 14:10:00,98.36,98.36,98.29,98.29,2160.0,95.4852,95.4852,95.4173,95.4173,2160.0
2022-03-17 14:15:00,98.29,98.29,98.29,98.29,0.0,95.4173,95.4173,95.4173,95.4173,0.0
2022-03-17 14:20:00,98.28,98.28,98.18,98.18,5200.0,95.4076,95.4076,95.3105,95.3105,5200.0
2022-03-17 14:25:00,98.14,98.22,98.11,98.11,2000.0,95.2717,95.3493,95.2425,95.2425,2000.0
2022-03-17 14:30:00,98.17,98.25,98.17,98.21,2000.0,95.3008,95.3785,95.3008,95.3396,2000.0
2022-03-17 14:35:00,98.29,98.33,98.29,98.29,2800.0,95.4173,95.4561,95.4173,95.4173,2800.0
2022-03-17 14:40:00,98.21,98.27,98.21,98.25,2400.0,95.3396,95.3979,95.3396,95.3785,2400.0
2022-03-17 14:45:00,98.35,98.38,98.33,98.38,2000.0,95.4755,95.5047,95.4561,95.5047,2000.0
2022-03-17 14:50:00,98.39,98.39,98.34,98.34,800.0,95.5144,95.5144,95.4658,95.4658,800.0
2022-03-17 14:55:00,98.23,98.33,98.23,98.33,800.0,95.359,95.4561,95.359,95.4561,800.0
2022-03-17 15:00:00,98.25,98.28,98.25,98.25,1200.0,95.3785,95.4076,95.3785,95.3785,1200.0
2022-03-17 15:05:00,98.32,98.38,98.27,98.27,5200.0,95.4464,95.5047,95.3979,95.3979,5200.0
2022-03-17 15:10:00,98.23,98.23,98.07,98.12,4800.0,95.359,95.359,95.2037,95.2523,4800.0
2022-03-17 15:15:00,98.15,98.26,98.12,98.26,2000.0,95.2814,95.3882,95.2523,95.3882,2000.0
2022-03-17 15:20:00,98.27,98.27,98.11,98.11,2400.0,95.3979,95.3979,95.2425,95.2425,2400.0
2022-03-17 15:25:00,98.22,98.27,98.19,98.27,3056.0,95.3493,95.3979,95.3202,95.3979,3056.0
2022-03-17 15:30:00,98.31,98.36,98.29,98.33,6004.0,95.4367,95.4852,95.4173,95.4561,6004.0
2022-03-17 15:35:00,98.35,98.36,98.29,98.34,7200.0,95.4755,95.4852,95.4173,95.4658,7200.0
2022-03-17 15:40:00,98.36,98.59,98.36,98.58,10696.0,95.4852,95.7085,95.4852,95.6988,10696.0
2022-03-17 15:45:00,98.58,98.73,98.54,98.64,17200.0,95.6988,95.8444,95.66,95.7571,17200.0
2022-03-17 15:50:00,98.58,98.74,98.53,98.67,25108.0,95.6988,95.8541,95.6503,95.7862,25108.0
2022-03-17 15:55:00,98.69,98.73,98.56,98.64,63700.0,95.8056,95.8444,95.6794,95.7571,63700.0
2022-03-18 09:30:00,98.72,98.76,98.15,98.49,372320.0,95.8347,95.8736,95.2814,95.6114,372320.0
2022-03-18 09:35:00,98.55,98.55,98.35,98.35,1200.0,95.6697,95.6697,95.4755,95.4755,1200.0
2022-03-18 09:40:00,98.25,98.38,98.03,98.29,5000.0,95.3785,95.5047,95.1649,95.4173,5000.0
2022-03-18 09:45:00,98.3,98.36,98.15,98.36,6040.0,95.427,95.4852,95.2814,95.4852,6040.0
2022-03-18 09:50:00,98.41,98.51,98.41,98.43,3600.0,95.5338,95.6309,95.5338,95.5532,3600.0
2022-03-18 09:55:00,98.55,98.63,98.55,98.63,5608.0,95.6697,95.7474,95.6697,95.7474,5608.0
2022-03-18 10:00:00,98.6,98.81,98.57,98.73,2800.0,95.7182,95.9221,95.6891,95.8444,2800.0
2022-03-18 10:05:00,98.74,98.74,98.37,98.37,9308.0,95.8541,95.8541,95.495,95.495,9308.0
2022-03-18 10:10:00,98.56,98.79,98.56,98.69,4800.0,95.6794,95.9027,95.6794,95.8056,4800.0
2022-03-18 10:15:00,98.74,98.75,98.67,98.71,2400.0,95.8541,95.8638,95.7862,95.825,2400.0
2022-03-18 10:20:00,98.78,98.99,98.78,98.95,3200.0,95.893,96.0968,95.893,96.058,3200.0
2022-03-18 10:25:00,98.91,99.08,98.91,99.04,3400.0,96.0192,96.1842,96.0192,96.1454,3400.0
2022-03-18 10:30:00,99.0,99.21,99.0,99.13,5784.0,96.1065,96.3104,96.1065,96.2327,5784.0
2022-03-18 10:35:00,99.17,99.17,98.79,98.91,4800.0,96.2716,96.2716,95.9027,96.0192,4800.0
2022-03-18 10:40:00,98.84,98.92,98.84,98.88,2400.0,95.9512,96.0289,95.9512,95.99,2400.0
2022-03-18 10:45:00,98.86,98.9,98.84,98.9,2000.0,95.9706,96.0095,95.9512,96.0095,2000.0
2022-03-18 10:50:00,98.66,98.67,98.52,98.59,2532.0,95.7765,95.7862,95.6406,95.7085,2532.0
2022-03-18 10:55:00,98.65,98.7,98.6,98.69,5420.0,95.7668,95.8153,95.7182,95.8056,5420.0
2022-03-18 11:00:00,98.76,98.91,98.76,98.85,9032.0,95.8736,96.0192,95.8736,95.9609,9032.0
2022-03-18 11:05:00,98.89,98.97,98.81,98.94,3200.0,95.9998,96.0774,95.9221,96.0483,3200.0
2022-03-18 11:10:00,98.88,98.97,98.84,98.84,2400.0,95.99,96.0774,95.9512,95.9512,2400.0
2022-03-18 11:15:00,98.85,98.85,98.81,98.81,1200.0,95.9609,95.9609,95.9221,95.9221,1200.0
2022-03-18 11:20:00,98.81,98.88,98.72,98.72,2412.0,95.9221,95.99,95.8347,95.8347,2412.0
2022-03-18 11:25:00,98.66,98.66,98.66,98.66,400.0,95.7765,95.7765,95.7765,95.7765,400.0
2022-03-18 11:30:00,98.66,98.68,98.61,98.61,2400.0,95.7765,95.7959,95.7279,95.7279,2400.0
2022-03-18 11:35:00,98.5,98.9,98.5,98.9,1600.0,95.6212,96.0095,95.6212,96.0095,1600.0
2022-03-18 11:40:00,98.63,98.68,98.62,98.68,2156.0,95.7474,95.7959,95.7376,95.7959,2156.0
2022-03-18 11:45:00,98.56,98.61,98.56,98.58,3540.0,95.6794,95.7279,95.6794,95.6988,3540.0
2022-03-18 11:50:00,98.53,98.64,98.53,98.57,13616.0,95.6503,95.7571,95.6503,95.6891,13616.0
2022-03-18 11:55:00,98.64,98.74,98.6,98.74,4820.0,95.7571,95.8541,95.7182,95.8541,4820.0
2022-03-18 12:00:00,98.72,98.85,98.72,98.75,3200.0,95.8347,95.9609,95.8347,95.8638,3200.0
2022-03-18 12:05:00,98.79,98.81,98.73,98.76,4824.0,95.9027,95.9221,95.8444,95.8736,4824.0
2022-03-18 12:10:00,98.78,98.85,98.71,98.85,7796.0,95.893,95.9609,95.825,95.9609,7796.0
2022-03-18 12:15:00,98.79,98.94,98.79,98.88,2400.0,95.9027,96.0483,95.9027,95.99,2400.0
2022-03-18 12:20:00,98.83,98.98,98.83,98.98,4260.0,95.9415,96.0871,95.9415,96.0871,4260.0
2022-03-18 12:25:00,99.04,99.11,99.02,99.11,2560.0,96.1454,96.2133,96.126,96.2133,2560.0
2022-03-18 12:30:00,99.05,99.06,99.0,99.06,3600.0,96.1551,96.1648,96.1065,96.1648,3600.0
2022-03-18 12:35:00,99.07,99.08,98.99,99.0,2400.0,96.1745,96.1842,96.0968,96.1065,2400.0
2022-03-18 12:40:00,99.06,99.06,99.0,99.0,3088.0,96.1648,96.1648,96.1065,96.1065,3088.0
2022-03-18 12:45:00,98.95,98.98,98.84,98.92,7712.0,96.058,96.0871,95.9512,96.0289,7712.0
2022-03-18 12:50:00,98.9,98.96,98.9,98.9,10560.0,96.0095,96.0677,96.0095,96.0095,10560.0
2022-03-18 12:55:00,98.89,98.96,98.88,98.92,2400.0,95.9998,96.0677,95.99,96.0289,2400.0
2022-03-18 13:00:00,99.01,99.05,98.96,98.99,4800.0,96.1162,96.1551,96.0677,96.0968,4800.0
2022-03-18 13:05:00,98.96,99.12,98.96,99.09,2000.0,96.0677,96.223,96.0677,96.1939,2000.0
2022-03-18 13:10:00,99.02,99.04,98.98,98.98,4392.0,96.126,96.1454,96.0871,96.0871,4392.0
2022-03-18 13:15:00,98.92,98.98,98.92,98.92,3896.0,96.0289,96.0871,96.0289,96.0289,3896.0
2022-03-18 13:20:00,98.97,98.99,98.94,98.94,3200.0,96.0774,96.0968,96.0483,96.0483,3200.0
2022-03-18 13:25:00,99.06,99.16,99.06,99.16,4000.0,96.1648,96.2619,96.1648,96.2619,4000.0
2022-03-18 13:30:00,99.18,99.23,99.17,99.23,2000.0,96.2813,96.3298,96.2716,96.3298,2000.0
2022-03-18 13:35:00,99.27,99.27,99.2,99.22,2104.0,96.3686,96.3686,96.3007,96.3201,2104.0
2022-03-18 13:40:00,99.2,99.23,99.11,99.11,4608.0,96.3007,96.3298,96.2133,96.2133,4608.0
2022-03-18 13:45:00,99.22,99.23,99.21,99.21,2000.0,96.3201,96.3298,96.3104,96.3104,2000.0
2022-03-18 13:50:00,99.21,99.22,99.2,99.21,3600.0,96.3104,96.3201,96.3007,96.3104,3600.0
2022-03-18 13:55:00,99.2,99.2,99.08,99.08,4400.0,96.3007,96.3007,96.1842,96.1842,4400.0
2022-03-18 14:00:00,99.11,99.13,99.07,99.08,2000.0,96.2133,96.2327,96.1745,96.1842,2000.0
2022-03-18 14:05:00,99.08,99.08,99.0,99.08,4400.0,96.1842,96.1842,96.1065,96.1842,4400.0
2022-03-18 14:10:00,99.13,99.22,99.11,99.22,5716.0,96.2327,96.3201,96.2133,96.3201,5716.0
2022-03-18 14:15:00,99.25,99.39,99.25,99.32,11452.0,96.3492,96.4851,96.3492,96.4172,11452.0
2022-03-18 14:20:00,99.25,99.44,99.24,99.44,5660.0,96.3492,96.5337,96.3395,96.5337,5660.0
2022-03-18 14:25:00,99.39,99.41,99.39,99.39,3964.0,96.4851,96.5046,96.4851,96.4851,3964.0
2022-03-18 14:30:00,99.42,99.55,99.39,99.55,9200.0,96.5143,96.6405,96.4851,96.6405,9200.0
2022-03-18 14:35:00,99.61,99.68,99.6,99.67,3568.0,96.6987,96.7667,96.689,96.757,3568.0
2022-03-18 14:40:00,99.67,99.74,99.66,99.7,9444.0,96.757,96.8249,96.7472,96.7861,9444.0
2022-03-18 14:45:00,99.69,99.71,99.66,99.67,5544.0,96.7764,96.7958,96.7472,96.757,5544.0
2022-03-18 14:50:00,99.69,99.78,99.68,99.78,5200.0,96.7764,96.8637,96.7667,96.8637,5200.0
2022-03-18 14:55:00,99.77,99.81,99.73,99.78,3600.0,96.854,96.8929,96.8152,96.8637,3600.0
2022-03-18 15:00:00,99.82,99.92,99.82,99.86,3648.0,96.9026,96.9996,96.9026,96.9414,3648.0
2022-03-18 15:05:00,99.9,99.91,99.86,99.91,3200.0,96.9802,96.9899,96.9414,96.9899,3200.0
2022-03-18 15:10:00,99.97,99.97,99.91,99.94,4400.0,97.0482,97.0482,96.9899,97.0191,4400.0
2022-03-18 15:15:00,99.98,100.17,99.98,100.15,6868.0,97.0579,97.2423,97.0579,97.2229,6868.0
2022-03-18 15:20:00,100.2,100.29,100.15,100.26,4080.0,97.2715,97.3588,97.2229,97.3297,4080.0
2022-03-18 15:25:00,100.24,100.32,100.23,100.27,5600.0,97.3103,97.388,97.3006,97.3394,5600.0
2022-03-18 15:30:00,100.3,100.49,100.3,100.49,12632.0,97.3685,97.553,97.3685,97.553,12632.0
2022-03-18 15:35:00,100.55,100.55,100.24,100.26,15668.0,97.6112,97.6112,97.3103,97.3297,15668.0
2022-03-18 15:40:00,100.3,100.64,100.3,100.64,10532.0,97.3685,97.6986,97.3685,97.6986,10532.0
2022-03-18 15:45:00,100.61,100.66,100.48,100.51,14636.0,97.6695,97.718,97.5433,97.5724,14636.0
2022-03-18 15:50:00,100.52,100.54,100.1,100.19,38572.0,97.5821,97.6015,97.1744,97.2618,38572.0
2022-03-18 15:55:00,100.15,100.26,99.99,100.11,65212.0,97.2229,97.3297,97.0676,97.1841,65212.0
2022-03-21 09:30:00,99.48,99.77,99.25,99.5,25852.0,96.5725,96.854,96.3492,96.5919,25852.0
2022-03-21 09:35:00,99.58,100.08,99.53,99.53,25484.0,96.6696,97.155,96.621,96.621,25484.0
2022-03-21 09:40:00,99.27,99.35,99.25,99.26,7200.0,96.3686,96.4463,96.3492,96.3589,7200.0
2022-03-21 09:45:00,99.17,99.17,99.08,99.08,800.0,96.2716,96.2716,96.1842,96.1842,800.0
2022-03-21 09:50:00,99.04,99.08,98.93,99.08,4800.0,96.1454,96.1842,96.0386,96.1842,4800.0
2022-03-21 09:55:00,99.0,99.0,98.75,98.75,2600.0,96.1065,96.1065,95.8638,95.8638,2600.0
2022-03-21 10:00:00,98.68,98.75,98.6,98.6,5804.0,95.7959,95.8638,95.7182,95.7182,5804.0
2022-03-21 10:05:00,98.63,98.63,98.61,98.61,2200.0,95.7474,95.7474,95.7279,95.7279,2200.0
2022-03-21 10:10:00,98.61,98.63,98.45,98.45,3420.0,95.7279,95.7474,95.5726,95.5726,3420.0
2022-03-21 10:15:00,98.44,98.45,98.41,98.45,2400.0,95.5629,95.5726,95.5338,95.5726,2400.0
2022-03-21 10:20:00,98.69,98.69,98.46,98.46,19628.0,95.8056,95.8056,95.5823,95.5823,19628.0
2022-03-21 10:25:00,98.42,98.46,98.41,98.41,1600.0,95.5435,95.5823,95.5338,95.5338,1600.0
2022-03-21 10:30:00,98.53,98.54,98.44,98.51,4800.0,95.6503,95.66,95.5629,95.6309,4800.0
2022-03-21 10:35:00,98.48,98.51,98.36,98.36,8800.0,95.6017,95.6309,95.4852,95.4852,8800.0
2022-03-21 10:40:00,98.35,98.4,98.16,98.27,65776.0,95.4755,95.5241,95.2911,95.3979,65776.0
2022-03-21 10:45:00,98.28,98.53,98.28,98.53,21140.0,95.4076,95.6503,95.4076,95.6503,21140.0
2022-03-21 10:50:00,98.56,98.56,98.4,98.51,13916.0,95.6794,95.6794,95.5241,95.6309,13916.0
2022-03-21 10:55:00,98.43,98.49,98.2,98.23,20244.0,95.5532,95.6114,95.3299,95.359,20244.0
2022-03-21 11:00:00,98.22,98.27,97.92,97.94,89680.0,95.3493,95.3979,95.0581,95.0775,89680.0
2022-03-21 11:05:00,97.95,98.0,97.75,97.77,60448.0,95.0872,95.1358,94.8931,94.9125,60448.0
2022-03-21 11:10:00,97.71,97.82,97.71,97.75,4436.0,94.8542,94.961,94.8542,94.8931,4436.0
2022-03-21 11:15:00,97.67,97.82,97.65,97.75,15132.0,94.8154,94.961,94.796,94.8931,15132.0
2022-03-21 11:20:00,97.76,97.8,97.75,97.77,10240.0,94.9028,94.9416,94.8931,94.9125,10240.0
2022-03-21 11:25:00,97.77,97.86,97.75,97.86,25320.0,94.9125,94.9999,94.8931,94.9999,25320.0
2022-03-21 11:30:00,97.89,98.01,97.78,97.8,41804.0,95.029,95.1455,94.9222,94.9416,41804.0
2022-03-21 11:35:00,97.7,97.75,97.68,97.68,11800.0,94.8445,94.8931,94.8251,94.8251,11800.0
2022-03-21 11:40:00,97.73,97.73,97.58,97.58,4368.0,94.8737,94.8737,94.728,94.728,4368.0
2022-03-21 11:45:00,97.73,97.83,97.72,97.72,56552.0,94.8737,94.9707,94.8639,94.8639,56552.0
2022-03-21 11:50:00,97.75,97.75,97.63,97.68,41160.0,94.8931,94.8931,94.7766,94.8251,41160.0
2022-03-21 11:55:00,97.75,97.86,97.7,97.71,53556.0,94.8931,94.9999,94.8445,94.8542,53556.0
2022-03-21 12:00:00,97.74,97.74,97.65,97.65,1600.0,94.8834,94.8834,94.796,94.796,1600.0
2022-03-21 12:05:00,97.56,97.71,97.46,97.71,7080.0,94.7086,94.8542,94.6115,94.8542,7080.0
2022-03-21 12:10:00,97.71,97.75,97.68,97.72,2400.0,94.8542,94.8931,94.8251,94.8639,2400.0
2022-03-21 12:15:00,97.67,97.78,97.67,97.78,34812.0,94.8154,94.9222,94.8154,94.9222,34812.0
2022-03-21 12:20:00,97.73,97.92,97.67,97.92,300068.0,94.8737,95.0581,94.8154,95.0581,300068.0
2022-03-21 12:25:00,98.14,98.21,98.04,98.04,21824.0,95.2717,95.3396,95.1746,95.1746,21824.0
2022-03-21 12:30:00,98.0,98.0,97.52,97.62,4800.0,95.1358,95.1358,94.6698,94.7669,4800.0
2022-03-21 12:35:00,97.53,97.56,97.33,97.43,18624.0,94.6795,94.7086,94.4853,94.5824,18624.0
2022-03-21 12:40:00,97.42,97.58,97.42,97.58,20708.0,94.5727,94.728,94.5727,94.728,20708.0
2022-03-21 12:45:00,97.57,97.76,97.55,97.76,8588.0,94.7183,94.9028,94.6989,94.9028,8588.0
2022-03-21 12:50:00,97.69,97.69,97.5,97.5,14376.0,94.8348,94.8348,94.6504,94.6504,14376.0
2022-03-21 12:55:00,97.5,97.5,97.21,97.25,26032.0,94.6504,94.6504,94.3689,94.4077,26032.0
2022-03-21 13:00:00,97.15,97.23,97.0,97.0,10000.0,94.3106,94.3883,94.165,94.165,10000.0
2022-03-21 13:05:00,97.06,97.19,97.06,97.16,3508.0,94.2232,94.3494,94.2232,94.3203,3508.0
2022-03-21 13:10:00,97.14,97.16,96.99,97.08,9824.0,94.3009,94.3203,94.1553,94.2427,9824.0
2022-03-21 13:15:00,97.05,97.05,96.72,96.73,64612.0,94.2135,94.2135,93.8932,93.9029,64612.0
2022-03-21 13:20:00,96.69,96.89,96.64,96.89,6472.0,93.8641,94.0582,93.8155,94.0582,6472.0
2022-03-21 13:25:00,96.84,96.92,96.84,96.85,4696.0,94.0097,94.0873,94.0097,94.0194,4696.0
2022-03-21 13:30:00,96.88,97.05,96.87,97.03,8400.0,94.0485,94.2135,94.0388,94.1941,8400.0
2022-03-21 13:35:00,97.03,97.08,96.95,97.05,18716.0,94.1941,94.2427,94.1165,94.2135,18716.0
2022-03-21 13:40:00,96.97,97.01,96.9,96.9,7660.0,94.1359,94.1747,94.0679,94.0679,7660.0
2022-03-21 13:45:00,97.02,97.2,96.99,97.2,4000.0,94.1844,94.3591,94.1553,94.3591,4000.0
2022-03-21 13:50:00,97.21,97.39,97.21,97.36,10000.0,94.3689,94.5436,94.3689,94.5145,10000.0
2022-03-21 13:55:00,97.41,97.53,97.3,97.53,12496.0,94.563,94.6795,94.4562,94.6795,12496.0
2022-03-21 14:00:00,97.53,97.53,97.34,97.41,7600.0,94.6795,94.6795,94.4951,94.563,7600.0
2022-03-21 14:05:00,97.39,97.44,97.3,97.37,2452.0,94.5436,94.5921,94.4562,94.5242,2452.0
2022-03-21 14:10:00,97.36,97.42,97.34,97.34,2820.0,94.5145,94.5727,94.4951,94.4951,2820.0
2022-03-21 14:15:00,97.31,97.35,97.25,97.35,2204.0,94.4659,94.5048,94.4077,94.5048,2204.0
2022-03-21 14:20:00,97.42,97.46,97.36,97.42,26892.0,94.5727,94.6115,94.5145,94.5727,26892.0
2022-03-21 14:25:00,97.46,97.58,97.42,97.45,33628.0,94.6115,94.728,94.5727,94.6018,33628.0
2022-03-21 14:30:00,97.42,97.53,97.4,97.51,9600.0,94.5727,94.6795,94.5533,94.6601,9600.0
2022-03-21 14:35:00,97.51,97.63,97.46,97.6,14580.0,94.6601,94.7766,94.6115,94.7475,14580.0
2022-03-21 14:40:00,97.69,97.7,97.56,97.66,5240.0,94.8348,94.8445,94.7086,94.8057,5240.0
2022-03-21 14:45:00,97.73,97.75,97.66,97.66,26400.0,94.8737,94.8931,94.8057,94.8057,26400.0
2022-03-21 14:50:00,97.7,97.77,97.66,97.77,13600.0,94.8445,94.9125,94.8057,94.9125,13600.0
2022-03-21 14:55:00,97.65,97.68,97.47,97.5,5600.0,94.796,94.8251,94.6213,94.6504,5600.0
2022-03-21 15:00:00,97.57,97.63,97.56,97.56,8400.0,94.7183,94.7766,94.7086,94.7086,8400.0
2022-03-21 15:05:00,97.67,97.69,97.64,97.64,3200.0,94.8154,94.8348,94.7863,94.7863,3200.0
2022-03-21 15:10:00,97.76,97.89,97.73,97.73,227536.0,94.9028,95.029,94.8737,94.8737,227536.0
2022-03-21 15:15:00,97.81,97.88,97.68,97.7,24796.0,94.9513,95.0193,94.8251,94.8445,24796.0
2022-03-21 15:20:00,97.75,97.88,97.67,97.74,11600.0,94.8931,95.0193,94.8154,94.8834,11600.0
2022-03-21 15:25:00,97.74,97.8,97.74,97.77,12400.0,94.8834,94.9416,94.8834,94.9125,12400.0
2022-03-21 15:30:00,97.8,97.83,97.67,97.75,47004.0,94.9416,94.9707,94.8154,94.8931,47004.0
2022-03-21 15:35:00,97.8,97.83,97.72,97.72,12800.0,94.9416,94.9707,94.8639,94.8639,12800.0
2022-03-21 15:40:00,97.7,97.77,97.58,97.58,6448.0,94.8445,94.9125,94.728,94.728,6448.0
2022-03-21 15:45:00,97.58,97.64,97.42,97.42,10400.0,94.728,94.7863,94.5727,94.5727,10400.0
2022-03-21 15:50:00,97.47,97.87,97.47,97.86,101748.0,94.6213,95.0096,94.6213,94.9999,101748.0
2022-03-21 15:55:00,97.86,97.99,97.74,97.82,378328.0,94.9999,95.1261,94.8834,94.961,378328.0
2022-03-22 09:30:00,98.48,98.48,97.8,97.83,66268.0,95.6017,95.6017,94.9416,94.9707,66268.0
2022-03-22 09:35:00,97.79,98.37,97.79,98.16,3200.0,94.9319,95.495,94.9319,95.2911,3200.0
2022-03-22 09:40:00,98.47,98.75,98.47,98.51,1600.0,95.592,95.8638,95.592,95.6309,1600.0
2022-03-22 09:45:00,98.51,98.58,98.23,98.52,7328.0,95.6309,95.6988,95.359,95.6406,7328.0
2022-03-22 09:50:00,98.63,98.69,98.38,98.38,5064.0,95.7474,95.8056,95.5047,95.5047,5064.0
2022-03-22 09:55:00,98.44,98.64,98.44,98.44,14512.0,95.5629,95.7571,95.5629,95.5629,14512.0
2022-03-22 10:00:00,98.44,98.93,98.44,98.83,10956.0,95.5629,96.0386,95.5629,95.9415,10956.0
2022-03-22 10:05:00,98.72,98.77,98.58,98.61,11224.0,95.8347,95.8833,95.6988,95.7279,11224.0
2022-03-22 10:10:00,98.56,98.74,98.56,98.6,5456.0,95.6794,95.8541,95.6794,95.7182,5456.0
2022-03-22 10:15:00,98.43,98.43,98.33,98.33,2000.0,95.5532,95.5532,95.4561,95.4561,2000.0
2022-03-22 10:20:00,98.35,98.56,98.35,98.5,4400.0,95.4755,95.6794,95.4755,95.6212,4400.0
2022-03-22 10:25:00,98.51,98.64,98.49,98.58,7940.0,95.6309,95.7571,95.6114,95.6988,7940.0
2022-03-22 10:30:00,98.73,98.81,98.72,98.81,4800.0,95.8444,95.9221,95.8347,95.9221,4800.0
2022-03-22 10:35:00,98.74,98.79,98.64,98.64,6400.0,95.8541,95.9027,95.7571,95.7571,6400.0
2022-03-22 10:40:00,98.65,98.83,98.62,98.72,8400.0,95.7668,95.9415,95.7376,95.8347,8400.0
2022-03-22 10:45:00,98.66,98.69,98.59,98.67,3600.0,95.7765,95.8056,95.7085,95.7862,3600.0
2022-03-22 10:50:00,98.72,98.79,98.72,98.79,2400.0,95.8347,95.9027,95.8347,95.9027,2400.0
2022-03-22 10:55:00,98.81,98.87,98.65,98.67,7200.0,95.9221,95.9803,95.7668,95.7862,7200.0
2022-03-22 11:00:00,98.75,98.75,98.63,98.71,8800.0,95.8638,95.8638,95.7474,95.825,8800.0
2022-03-22 11:05:00,98.64,98.75,98.64,98.72,2800.0,95.7571,95.8638,95.7571,95.8347,2800.0
2022-03-22 11:10:00,98.68,98.78,98.67,98.74,3600.0,95.7959,95.893,95.7862,95.8541,3600.0
2022-03-22 11:15:00,98.77,98.81,98.7,98.7,10800.0,95.8833,95.9221,95.8153,95.8153,10800.0
2022-03-22 11:20:00,98.66,98.81,98.64,98.64,7600.0,95.7765,95.9221,95.7571,95.7571,7600.0
2022-03-22 11:25:00,98.62,98.63,98.57,98.61,4400.0,95.7376,95.7474,95.6891,95.7279,4400.0
2022-03-22 11:30:00,98.56,98.63,98.55,98.63,3600.0,95.6794,95.7474,95.6697,95.7474,3600.0
2022-03-22 11:35:00,98.55,98.71,98.55,98.69,2000.0,95.6697,95.825,95.6697,95.8056,2000.0
2022-03-22 11:40:00,98.64,98.68,98.5,98.51,6004.0,95.7571,95.7959,95.6212,95.6309,6004.0
2022-03-22 11:45:00,98.5,98.71,98.49,98.71,4060.0,95.6212,95.825,95.6114,95.825,4060.0
2022-03-22 11:50:00,98.67,98.67,98.54,98.54,4208.0,95.7862,95.7862,95.66,95.66,4208.0
2022-03-22 11:55:00,98.61,98.61,98.45,98.45,8904.0,95.7279,95.7279,95.5726,95.5726,8904.0
2022-03-22 12:00:00,98.51,98.56,98.41,98.45,8212.0,95.6309,95.6794,95.5338,95.5726,8212.0
2022-03-22 12:05:00,98.45,98.5,98.38,98.41,31152.0,95.5726,95.6212,95.5047,95.5338,31152.0
2022-03-22 12:10:00,98.37,98.37,98.22,98.22,4000.0,95.495,95.495,95.3493,95.3493,4000.0
2022-03-22 12:15:00,98.24,98.39,98.24,98.38,7600.0,95.3687,95.5144,95.3687,95.5047,7600.0
2022-03-22 12:20:00,98.4,98.4,98.25,98.36,25368.0,95.5241,95.5241,95.3785,95.4852,25368.0
2022-03-22 12:25:00,98.38,98.39,98.26,98.3,12184.0,95.5047,95.5144,95.3882,95.427,12184.0
2022-03-22 12:30:00,98.3,98.3,98.17,98.28,41724.0,95.427,95.427,95.3008,95.4076,41724.0
2022-03-22 12:35:00,98.3,98.31,98.17,98.23,8800.0,95.427,95.4367,95.3008,95.359,8800.0
2022-03-22 12:40:00,98.25,98.25,98.17,98.19,3300.0,95.3785,95.3785,95.3008,95.3202,3300.0
2022-03-22 12:45:00,98.21,98.21,98.12,98.21,2800.0,95.3396,95.3396,95.2523,95.3396,2800.0
2022-03-22 12:50:00,98.25,98.31,98.23,98.27,5200.0,95.3785,95.4367,95.359,95.3979,5200.0
2022-03-22 12:55:00,98.24,98.27,98.19,98.19,5600.0,95.3687,95.3979,95.3202,95.3202,5600.0
2022-03-22 13:00:00,98.19,98.28,98.19,98.21,7280.0,95.3202,95.4076,95.3202,95.3396,7280.0
2022-03-22 13:05:00,98.21,98.24,98.18,98.2,6000.0,95.3396,95.3687,95.3105,95.3299,6000.0
2022-03-22 13:10:00,98.19,98.24,98.16,98.24,6720.0,95.3202,95.3687,95.2911,95.3687,6720.0
2022-03-22 13:15:00,98.25,98.32,98.22,98.23,22448.0,95.3785,95.4464,95.3493,95.359,22448.0
2022-03-22 13:20:00,98.21,98.23,98.08,98.11,11424.0,95.3396,95.359,95.2134,95.2425,11424.0
2022-03-22 13:25:00,98.1,98.14,98.05,98.07,11400.0,95.2328,95.2717,95.1843,95.2037,11400.0
2022-03-22 13:30:00,98.07,98.25,98.07,98.21,17200.0,95.2037,95.3785,95.2037,95.3396,17200.0
2022-03-22 13:35:00,98.25,98.25,98.18,98.21,9600.0,95.3785,95.3785,95.3105,95.3396,9600.0
2022-03-22 13:40:00,98.21,98.25,98.17,98.25,7968.0,95.3396,95.3785,95.3008,95.3785,7968.0
2022-03-22 13:45:00,98.25,98.25,98.15,98.19,5600.0,95.3785,95.3785,95.2814,95.3202,5600.0
2022-03-22 13:50:00,98.25,98.25,98.14,98.21,10360.0,95.3785,95.3785,95.2717,95.3396,10360.0
2022-03-22 13:55:00,98.14,98.17,98.13,98.14,2400.0,95.2717,95.3008,95.262,95.2717,2400.0
2022-03-22 14:00:00,98.1,98.13,98.02,98.09,6064.0,95.2328,95.262,95.1552,95.2231,6064.0
2022-03-22 14:05:00,98.1,98.14,98.09,98.14,3240.0,95.2328,95.2717,95.2231,95.2717,3240.0
2022-03-22 14:10:00,98.16,98.21,98.13,98.19,8168.0,95.2911,95.3396,95.262,95.3202,8168.0
2022-03-22 14:15:00,98.17,98.25,98.16,98.16,8532.0,95.3008,95.3785,95.2911,95.2911,8532.0
2022-03-22 14:20:00,98.17,98.21,98.16,98.21,6520.0,95.3008,95.3396,95.2911,95.3396,6520.0
2022-03-22 14:25:00,98.2,98.29,98.16,98.23,9200.0,95.3299,95.4173,95.2911,95.359,9200.0
2022-03-22 14:30:00,98.26,98.26,98.19,98.25,21600.0,95.3882,95.3882,95.3202,95.3785,21600.0
2022-03-22 14:35:00,98.21,98.25,98.19,98.25,11216.0,95.3396,95.3785,95.3202,95.3785,11216.0
2022-03-22 14:40:00,98.21,98.25,98.21,98.25,32580.0,95.3396,95.3785,95.3396,95.3785,32580.0
2022-03-22 14:45:00,98.23,98.25,98.21,98.22,10000.0,95.359,95.3785,95.3396,95.3493,10000.0
2022-03-22 14:50:00,98.23,98.25,98.19,98.25,3200.0,95.359,95.3785,95.3202,95.3785,3200.0
2022-03-22 14:55:00,98.25,98.25,98.08,98.1,7320.0,95.3785,95.3785,95.2134,95.2328,7320.0
2022-03-22 15:00:00,98.03,98.25,98.03,98.25,13020.0,95.1649,95.3785,95.1649,95.3785,13020.0
2022-03-22 15:05:00,98.29,98.34,98.19,98.22,15780.0,95.4173,95.4658,95.3202,95.3493,15780.0
2022-03-22 15:10:00,98.23,98.25,98.13,98.25,15624.0,95.359,95.3785,95.262,95.3785,15624.0
2022-03-22 15:15:00,98.23,98.25,98.12,98.13,14800.0,95.359,95.3785,95.2523,95.262,14800.0
2022-03-22 15:20:00,98.18,98.23,98.12,98.23,12520.0,95.3105,95.359,95.2523,95.359,12520.0
2022-03-22 15:25:00,98.23,98.37,98.11,98.11,30000.0,95.359,95.495,95.2425,95.2425,30000.0
2022-03-22 15:30:00,98.14,98.22,98.01,98.2,26260.0,95.2717,95.3493,95.1455,95.3299,26260.0
2022-03-22 15:35:00,98.19,98.38,98.19,98.25,36976.0,95.3202,95.5047,95.3202,95.3785,36976.0
2022-03-22 15:40:00,98.23,98.35,98.14,98.31,35584.0,95.359,95.4755,95.2717,95.4367,35584.0
2022-03-22 15:45:00,98.33,98.33,98.23,98.25,39200.0,95.4561,95.4561,95.359,95.3785,39200.0
2022-03-22 15:50:00,98.25,98.46,98.17,98.23,129396.0,95.3785,95.5823,95.3008,95.359,129396.0
2022-03-22 15:55:00,98.33,98.35,98.2,98.25,207064.0,95.4561,95.4755,95.3299,95.3785,207064.0
2022-03-23 09:30:00,98.61,99.25,97.88,98.94,77572.0,95.7279,96.3492,95.0193,96.0483,77572.0
2022-03-23 09:35:00,98.5,98.7,98.15,98.39,46352.0,95.6212,95.8153,95.2814,95.5144,46352.0
2022-03-23 09:40:00,98.46,99.45,98.46,98.98,40356.0,95.5823,96.5434,95.5823,96.0871,40356.0
2022-03-23 09:45:00,99.24,99.54,98.63,99.49,61864.0,96.3395,96.6308,95.7474,96.5822,61864.0
2022-03-23 09:50:00,99.53,99.65,99.42,99.46,21600.0,96.621,96.7375,96.5143,96.5531,21600.0
2022-03-23 09:55:00,99.52,100.11,99.42,99.58,31716.0,96.6113,97.1841,96.5143,96.6696,31716.0
2022-03-23 10:00:00,99.46,100.03,99.46,99.87,29600.0,96.5531,97.1064,96.5531,96.9511,29600.0
2022-03-23 10:05:00,99.87,100.3,99.82,99.88,25456.0,96.9511,97.3685,96.9026,96.9608,25456.0
2022-03-23 10:10:00,99.85,100.08,99.75,100.08,11600.0,96.9317,97.155,96.8346,97.155,11600.0
2022-03-23 10:15:00,100.41,100.49,99.73,100.4,60672.0,97.4753,97.553,96.8152,97.4656,60672.0
2022-03-23 10:20:00,100.23,100.45,100.06,100.25,47512.0,97.3006,97.5142,97.1356,97.32,47512.0
2022-03-23 10:25:00,100.22,100.34,100.12,100.21,14424.0,97.2909,97.4074,97.1938,97.2812,14424.0
2022-03-23 10:30:00,100.17,100.49,100.17,100.32,16280.0,97.2423,97.553,97.2423,97.388,16280.0
2022-03-23 10:35:00,100.29,100.33,100.06,100.25,24272.0,97.3588,97.3977,97.1356,97.32,24272.0
2022-03-23 10:40:00,100.31,100.35,100.11,100.27,25308.0,97.3783,97.4171,97.1841,97.3394,25308.0
2022-03-23 10:45:00,100.3,100.34,100.15,100.34,9600.0,97.3685,97.4074,97.2229,97.4074,9600.0
2022-03-23 10:50:00,100.46,100.5,100.17,100.39,21524.0,97.5239,97.5627,97.2423,97.4559,21524.0
2022-03-23 10:55:00,100.39,100.66,100.39,100.55,12400.0,97.4559,97.718,97.4559,97.6112,12400.0
2022-03-23 11:00:00,100.56,100.86,100.54,100.68,14408.0,97.6209,97.9122,97.6015,97.7374,14408.0
2022-03-23 11:05:00,100.85,100.85,100.34,100.56,24444.0,97.9025,97.9025,97.4074,97.6209,24444.0
2022-03-23 11:10:00,100.57,100.66,100.5,100.66,10800.0,97.6307,97.718,97.5627,97.718,10800.0
2022-03-23 11:15:00,100.9,100.9,100.57,100.89,42712.0,97.951,97.951,97.6307,97.9413,42712.0
2022-03-23 11:20:00,100.83,101.05,100.82,100.99,10000.0,97.8831,98.0966,97.8733,98.0384,10000.0
2022-03-23 11:25:00,100.88,101.11,100.67,100.81,13600.0,97.9316,98.1549,97.7277,97.8636,13600.0
2022-03-23 11:30:00,100.91,100.99,100.71,100.71,18552.0,97.9607,98.0384,97.7666,97.7666,18552.0
2022-03-23 11:35:00,100.65,100.93,100.61,100.75,14800.0,97.7083,97.9801,97.6695,97.8054,14800.0
2022-03-23 11:40:00,100.66,100.77,100.53,100.77,25588.0,97.718,97.8248,97.5918,97.8248,25588.0
2022-03-23 11:45:00,100.68,100.83,100.68,100.83,4400.0,97.7374,97.8831,97.7374,97.8831,4400.0
2022-03-23 11:50:00,100.78,101.07,100.78,100.91,13496.0,97.8345,98.116,97.8345,97.9607,13496.0
2022-03-23 11:55:00,100.92,100.99,100.73,100.89,10800.0,97.9704,98.0384,97.786,97.9413,10800.0
2022-03-23 12:00:00,101.07,101.15,100.97,101.0,12208.0,98.116,98.1937,98.019,98.0481,12208.0
2022-03-23 12:05:00,101.0,101.0,100.83,100.89,8088.0,98.0481,98.0481,97.8831,97.9413,8088.0
2022-03-23 12:10:00,100.76,100.78,100.6,100.64,4096.0,97.8151,97.8345,97.6598,97.6986,4096.0
2022-03-23 12:15:00,100.67,100.85,100.67,100.85,4400.0,97.7277,97.9025,97.7277,97.9025,4400.0
2022-03-23 12:20:00,100.85,100.98,100.83,100.83,12512.0,97.9025,98.0287,97.8831,97.8831,12512.0
2022-03-23 12:25:00,100.83,100.85,100.48,100.48,4000.0,97.8831,97.9025,97.5433,97.5433,4000.0
2022-03-23 12:30:00,100.46,100.56,100.46,100.51,4952.0,97.5239,97.6209,97.5239,97.5724,4952.0
2022-03-23 12:35:00,100.5,100.5,100.16,100.18,9776.0,97.5627,97.5627,97.2326,97.252,9776.0
2022-03-23 12:40:00,100.35,100.39,100.13,100.3,10800.0,97.4171,97.4559,97.2035,97.3685,10800.0
2022-03-23 12:45:00,100.31,100.33,100.2,100.2,7760.0,97.3783,97.3977,97.2715,97.2715,7760.0
2022-03-23 12:50:00,100.17,100.17,100.02,100.02,4400.0,97.2423,97.2423,97.0967,97.0967,4400.0
2022-03-23 12:55:00,100.02,100.11,99.98,100.11,4400.0,97.0967,97.1841,97.0579,97.1841,4400.0
2022-03-23 13:00:00,100.14,100.23,100.05,100.05,6200.0,97.2132,97.3006,97.1258,97.1258,6200.0
2022-03-23 13:05:00,99.91,99.92,99.88,99.92,4664.0,96.9899,96.9996,96.9608,96.9996,4664.0
2022-03-23 13:10:00,99.91,99.91,99.85,99.85,800.0,96.9899,96.9899,96.9317,96.9317,800.0
2022-03-23 13:15:00,99.91,99.93,99.71,99.79,8780.0,96.9899,97.0094,96.7958,96.8734,8780.0
2022-03-23 13:20:00,99.83,100.09,99.83,100.09,11984.0,96.9123,97.1647,96.9123,97.1647,11984.0
2022-03-23 13:25:00,100.08,100.31,100.07,100.17,6888.0,97.155,97.3783,97.1453,97.2423,6888.0
2022-03-23 13:30:00,100.11,100.34,100.08,100.34,9524.0,97.1841,97.4074,97.155,97.4074,9524.0
2022-03-23 13:35:00,100.23,100.44,100.23,100.4,7840.0,97.3006,97.5045,97.3006,97.4656,7840.0
2022-03-23 13:40:00,100.44,100.58,100.44,100.58,5104.0,97.5045,97.6404,97.5045,97.6404,5104.0
2022-03-23 13:45:00,100.59,100.72,100.55,100.72,6800.0,97.6501,97.7763,97.6112,97.7763,6800.0
2022-03-23 13:50:00,100.74,100.85,100.57,100.57,16000.0,97.7957,97.9025,97.6307,97.6307,16000.0
2022-03-23 13:55:00,100.58,100.59,100.43,100.43,8400.0,97.6404,97.6501,97.4947,97.4947,8400.0
2022-03-23 14:00:00,100.45,100.69,100.44,100.65,11060.0,97.5142,97.7471,97.5045,97.7083,11060.0
2022-03-23 14:05:00,100.62,100.7,100.53,100.54,8000.0,97.6792,97.7569,97.5918,97.6015,8000.0
2022-03-23 14:10:00,100.48,100.6,100.47,100.6,7584.0,97.5433,97.6598,97.5336,97.6598,7584.0
2022-03-23 14:15:00,100.57,100.76,100.57,100.76,7120.0,97.6307,97.8151,97.6307,97.8151,7120.0
2022-03-23 14:20:00,100.67,100.67,100.42,100.65,14400.0,97.7277,97.7277,97.485,97.7083,14400.0
2022-03-23 14:25:00,100.57,100.58,100.49,100.49,4512.0,97.6307,97.6404,97.553,97.553,4512.0
2022-03-23 14:30:00,100.57,100.58,100.44,100.5,6608.0,97.6307,97.6404,97.5045,97.5627,6608.0
2022-03-23 14:35:00,100.41,100.5,100.35,100.45,4744.0,97.4753,97.5627,97.4171,97.5142,4744.0
2022-03-23 14:40:00,100.48,100.51,100.39,100.42,5856.0,97.5433,97.5724,97.4559,97.485,5856.0
2022-03-23 14:45:00,100.47,100.47,100.41,100.42,3996.0,97.5336,97.5336,97.4753,97.485,3996.0
2022-03-23 14:50:00,100.43,100.46,100.36,100.37,3200.0,97.4947,97.5239,97.4268,97.4365,3200.0
2022-03-23 14:55:00,100.46,100.46,100.34,100.38,11472.0,97.5239,97.5239,97.4074,97.4462,11472.0
2022-03-23 15:00:00,100.36,100.47,100.3,100.45,9592.0,97.4268,97.5336,97.3685,97.5142,9592.0
2022-03-23 15:05:00,100.36,100.36,100.27,100.29,2000.0,97.4268,97.4268,97.3394,97.3588,2000.0
2022-03-23 15:10:00,100.16,100.32,100.16,100.32,7600.0,97.2326,97.388,97.2326,97.388,7600.0
2022-03-23 15:15:00,100.33,100.47,100.32,100.47,6588.0,97.3977,97.5336,97.388,97.5336,6588.0
2022-03-23 15:20:00,100.46,100.53,100.41,100.53,10052.0,97.5239,97.5918,97.4753,97.5918,10052.0
2022-03-23 15:25:00,100.54,100.54,100.46,100.49,10168.0,97.6015,97.6015,97.5239,97.553,10168.0
2022-03-23 15:30:00,100.49,100.64,100.44,100.44,20948.0,97.553,97.6986,97.5045,97.5045,20948.0
2022-03-23 15:35:00,100.41,100.48,100.4,100.47,10168.0,97.4753,97.5433,97.4656,97.5336,10168.0
2022-03-23 15:40:00,100.39,100.55,100.39,100.53,26980.0,97.4559,97.6112,97.4559,97.5918,26980.0
2022-03-23 15:45:00,100.56,100.79,100.44,100.47,51892.0,97.6209,97.8442,97.5045,97.5336,51892.0
2022-03-23 15:50:00,100.46,100.48,100.18,100.31,37620.0,97.5239,97.5433,97.252,97.3783,37620.0
2022-03-23 15:55:00,100.26,100.47,100.24,100.42,150836.0,97.3297,97.5336,97.3103,97.485,150836.0
2022-03-24 09:30:00,101.24,101.33,100.77,101.25,38472.0,98.2811,98.3684,97.8248,98.2908,38472.0
2022-03-24 09:35:00,101.24,101.44,101.08,101.44,8400.0,98.2811,98.4752,98.1257,98.4752,8400.0
2022-03-24 09:40:00,101.07,101.49,101.07,101.32,6176.0,98.116,98.5238,98.116,98.3587,6176.0
2022-03-24 09:45:00,101.3,101.5,101.26,101.38,7092.0,98.3393,98.5335,98.3005,98.417,7092.0
2022-03-24 09:50:00,101.32,101.33,101.19,101.33,4404.0,98.3587,98.3684,98.2325,98.3684,4404.0
2022-03-24 09:55:00,101.29,101.29,100.84,100.84,4560.0,98.3296,98.3296,97.8928,97.8928,4560.0
2022-03-24 10:00:00,100.89,101.17,100.75,101.16,18500.0,97.9413,98.2131,97.8054,98.2034,18500.0
2022-03-24 10:05:00,101.08,101.09,100.65,100.65,11440.0,98.1257,98.1355,97.7083,97.7083,11440.0
2022-03-24 10:10:00,100.49,100.81,100.49,100.69,13120.0,97.553,97.8636,97.553,97.7471,13120.0
2022-03-24 10:15:00,100.73,100.83,100.6,100.72,3324.0,97.786,97.8831,97.6598,97.7763,3324.0
2022-03-24 10:20:00,100.63,100.7,100.58,100.61,10800.0,97.6889,97.7569,97.6404,97.6695,10800.0
2022-03-24 10:25:00,100.59,100.59,100.28,100.32,8112.0,97.6501,97.6501,97.3491,97.388,8112.0
2022-03-24 10:30:00,100.25,100.43,100.17,100.39,14780.0,97.32,97.4947,97.2423,97.4559,14780.0
2022-03-24 10:35:00,100.42,100.48,100.14,100.34,10548.0,97.485,97.5433,97.2132,97.4074,10548.0
2022-03-24 10:40:00,100.32,100.51,100.28,100.51,7600.0,97.388,97.5724,97.3491,97.5724,7600.0
2022-03-24 10:45:00,100.54,100.56,100.34,100.37,7616.0,97.6015,97.6209,97.4074,97.4365,7616.0
2022-03-24 10:50:00,100.33,100.47,100.13,100.21,15124.0,97.3977,97.5336,97.2035,97.2812,15124.0
2022-03-24 10:55:00,100.21,100.21,99.79,99.79,28728.0,97.2812,97.2812,96.8734,96.8734,28728.0
2022-03-24 11:00:00,99.81,100.22,99.81,99.96,11200.0,96.8929,97.2909,96.8929,97.0385,11200.0
2022-03-24 11:05:00,100.03,100.07,99.86,99.91,5600.0,97.1064,97.1453,96.9414,96.9899,5600.0
2022-03-24 11:10:00,99.97,100.06,99.9,100.01,2800.0,97.0482,97.1356,96.9802,97.087,2800.0
2022-03-24 11:15:00,100.04,100.06,99.95,100.03,7912.0,97.1161,97.1356,97.0288,97.1064,7912.0
2022-03-24 11:20:00,100.05,100.05,99.88,99.98,12864.0,97.1258,97.1258,96.9608,97.0579,12864.0
2022-03-24 11:25:00,100.02,100.53,100.02,100.47,19360.0,97.0967,97.5918,97.0967,97.5336,19360.0
2022-03-24 11:30:00,100.49,100.62,100.46,100.53,7600.0,97.553,97.6792,97.5239,97.5918,7600.0
2022-03-24 11:35:00,100.57,100.83,100.57,100.64,28992.0,97.6307,97.8831,97.6307,97.6986,28992.0
2022-03-24 11:40:00,100.6,100.66,100.58,100.58,11904.0,97.6598,97.718,97.6404,97.6404,11904.0
2022-03-24 11:45:00,100.52,100.58,100.4,100.49,8200.0,97.5821,97.6404,97.4656,97.553,8200.0
2022-03-24 11:50:00,100.37,100.38,100.25,100.25,14400.0,97.4365,97.4462,97.32,97.32,14400.0
2022-03-24 11:55:00,100.24,100.48,100.23,100.24,46028.0,97.3103,97.5433,97.3006,97.3103,46028.0
2022-03-24 12:00:00,100.18,100.37,100.18,100.28,5948.0,97.252,97.4365,97.252,97.3491,5948.0
2022-03-24 12:05:00,100.14,100.17,99.7,99.92,12956.0,97.2132,97.2423,96.7861,96.9996,12956.0
2022-03-24 12:10:00,100.05,100.1,99.88,100.1,6800.0,97.1258,97.1744,96.9608,97.1744,6800.0
2022-03-24 12:15:00,100.07,100.07,99.9,100.02,8800.0,97.1453,97.1453,96.9802,97.0967,8800.0
2022-03-24 12:20:00,100.08,100.15,99.84,100.04,30896.0,97.155,97.2229,96.922,97.1161,30896.0
2022-03-24 12:25:00,100.07,100.16,100.0,100.01,15148.0,97.1453,97.2326,97.0773,97.087,15148.0
2022-03-24 12:30:00,100.06,100.06,99.94,99.94,4800.0,97.1356,97.1356,97.0191,97.0191,4800.0
2022-03-24 12:35:00,99.92,100.19,99.92,100.19,15000.0,96.9996,97.2618,96.9996,97.2618,15000.0
2022-03-24 12:40:00,100.17,100.4,100.17,100.39,6712.0,97.2423,97.4656,97.2423,97.4559,6712.0
2022-03-24 12:45:00,100.36,100.47,100.31,100.47,16800.0,97.4268,97.5336,97.3783,97.5336,16800.0
2022-03-24 12:50:00,100.44,100.63,100.44,100.63,20224.0,97.5045,97.6889,97.5045,97.6889,20224.0
2022-03-24 12:55:00,100.64,100.85,100.64,100.73,12088.0,97.6986,97.9025,97.6986,97.786,12088.0
2022-03-24 13:00:00,100.72,101.0,100.72,100.9,5600.0,97.7763,98.0481,97.7763,97.951,5600.0
2022-03-24 13:05:00,100.93,101.02,100.76,100.89,16696.0,97.9801,98.0675,97.8151,97.9413,16696.0
2022-03-24 13:10:00,100.85,100.94,100.78,100.94,16600.0,97.9025,97.9898,97.8345,97.9898,16600.0
2022-03-24 13:15:00,100.92,101.03,100.92,101.03,13200.0,97.9704,98.0772,97.9704,98.0772,13200.0
2022-03-24 13:20:00,101.05,101.08,100.9,101.0,33128.0,98.0966,98.1257,97.951,98.0481,33128.0
2022-03-24 13:25:00,100.99,101.16,100.99,101.16,5508.0,98.0384,98.2034,98.0384,98.2034,5508.0
2022-03-24 13:30:00,101.22,101.22,101.07,101.07,10400.0,98.2617,98.2617,98.116,98.116,10400.0
2022-03-24 13:35:00,101.08,101.23,101.02,101.2,19032.0,98.1257,98.2714,98.0675,98.2422,19032.0
2022-03-24 13:40:00,101.2,101.28,101.11,101.23,24128.0,98.2422,98.3199,98.1549,98.2714,24128.0
2022-03-24 13:45:00,101.23,101.28,101.2,101.23,8004.0,98.2714,98.3199,98.2422,98.2714,8004.0
2022-03-24 13:50:00,101.23,101.3,101.2,101.23,13280.0,98.2714,98.3393,98.2422,98.2714,13280.0
2022-03-24 13:55:00,101.2,101.42,101.2,101.35,17364.0,98.2422,98.4558,98.2422,98.3879,17364.0
2022-03-24 14:00:00,101.3,101.38,101.3,101.38,6264.0,98.3393,98.417,98.3393,98.417,6264.0
2022-03-24 14:05:00,101.35,101.48,101.31,101.46,12040.0,98.3879,98.5141,98.349,98.4946,12040.0
2022-03-24 14:10:00,101.42,101.48,101.33,101.38,13860.0,98.4558,98.5141,98.3684,98.417,13860.0
2022-03-24 14:15:00,101.42,101.47,101.41,101.47,3200.0,98.4558,98.5043,98.4461,98.5043,3200.0
2022-03-24 14:20:00,101.46,101.46,101.31,101.36,13580.0,98.4946,98.4946,98.349,98.3976,13580.0
2022-03-24 14:25:00,101.38,101.47,101.38,101.45,9764.0,98.417,98.5043,98.417,98.4849,9764.0
2022-03-24 14:30:00,101.49,101.52,101.4,101.4,8800.0,98.5238,98.5529,98.4364,98.4364,8800.0
2022-03-24 14:35:00,101.43,101.64,101.41,101.61,10396.0,98.4655,98.6694,98.4461,98.6403,10396.0
2022-03-24 14:40:00,101.62,101.63,101.42,101.52,6468.0,98.65,98.6597,98.4558,98.5529,6468.0
2022-03-24 14:45:00,101.45,101.51,101.37,101.49,13852.0,98.4849,98.5432,98.4073,98.5238,13852.0
2022-03-24 14:50:00,101.54,101.81,101.54,101.75,16056.0,98.5723,98.8344,98.5723,98.7762,16056.0
2022-03-24 14:55:00,101.77,101.89,101.7,101.89,33600.0,98.7956,98.9121,98.7276,98.9121,33600.0
2022-03-24 15:00:00,101.86,101.99,101.85,101.9,34436.0,98.8829,99.0091,98.8732,98.9218,34436.0
2022-03-24 15:05:00,101.92,102.03,101.88,102.03,18528.0,98.9412,99.048,98.9024,99.048,18528.0
2022-03-24 15:10:00,102.04,102.07,101.91,101.92,28668.0,99.0577,99.0868,98.9315,98.9412,28668.0
2022-03-24 15:15:00,101.92,102.11,101.88,102.1,26188.0,98.9412,99.1256,98.9024,99.1159,26188.0
2022-03-24 15:20:00,102.14,102.21,102.07,102.07,20920.0,99.1548,99.2227,99.0868,99.0868,20920.0
2022-03-24 15:25:00,102.11,102.2,102.11,102.19,15024.0,99.1256,99.213,99.1256,99.2033,15024.0
2022-03-24 15:30:00,102.21,102.24,102.1,102.21,35004.0,99.2227,99.2518,99.1159,99.2227,35004.0
2022-03-24 15:35:00,102.22,102.23,102.14,102.17,30428.0,99.2324,99.2421,99.1548,99.1839,30428.0
2022-03-24 15:40:00,102.18,102.23,102.06,102.22,34712.0,99.1936,99.2421,99.0771,99.2324,34712.0
2022-03-24 15:45:00,102.24,102.46,102.23,102.43,78096.0,99.2518,99.4654,99.2421,99.4363,78096.0
2022-03-24 15:50:00,102.44,102.57,102.43,102.5,80244.0,99.446,99.5722,99.4363,99.5042,80244.0
2022-03-24 15:55:00,102.53,102.57,102.5,102.53,151000.0,99.5334,99.5722,99.5042,99.5334,151000.0
2022-03-25 09:30:00,103.25,103.28,103.01,103.01,27520.0,100.2323,100.2614,99.9993,99.9993,27520.0
2022-03-25 09:35:00,102.61,102.61,102.6,102.6,2000.0,99.611,99.611,99.6013,99.6013,2000.0
2022-03-25 09:40:00,102.18,102.55,102.18,102.49,8400.0,99.1936,99.5528,99.1936,99.4945,8400.0
2022-03-25 09:45:00,102.48,102.64,102.43,102.64,4600.0,99.4848,99.6402,99.4363,99.6402,4600.0
2022-03-25 09:50:00,102.66,102.92,102.54,102.89,25428.0,99.6596,99.912,99.5431,99.8828,25428.0
2022-03-25 09:55:00,102.9,102.9,102.54,102.54,4000.0,99.8926,99.8926,99.5431,99.5431,4000.0
2022-03-25 10:00:00,102.67,102.71,102.55,102.55,6960.0,99.6693,99.7081,99.5528,99.5528,6960.0
2022-03-25 10:05:00,102.73,102.81,102.64,102.73,8500.0,99.7275,99.8052,99.6402,99.7275,8500.0
2022-03-25 10:10:00,102.65,102.84,102.65,102.84,4000.0,99.6499,99.8343,99.6499,99.8343,4000.0
2022-03-25 10:15:00,102.8,102.88,102.69,102.7,10696.0,99.7955,99.8731,99.6887,99.6984,10696.0
2022-03-25 10:20:00,102.7,102.84,102.69,102.73,16376.0,99.6984,99.8343,99.6887,99.7275,16376.0
2022-03-25 10:25:00,102.71,102.71,102.59,102.64,3600.0,99.7081,99.7081,99.5916,99.6402,3600.0
2022-03-25 10:30:00,102.74,102.85,102.74,102.76,4800.0,99.7372,99.844,99.7372,99.7566,4800.0
2022-03-25 10:35:00,102.78,102.78,102.67,102.67,4376.0,99.7761,99.7761,99.6693,99.6693,4376.0
2022-03-25 10:40:00,102.64,102.64,102.48,102.49,9712.0,99.6402,99.6402,99.4848,99.4945,9712.0
2022-03-25 10:45:00,102.45,102.67,102.45,102.47,20800.0,99.4557,99.6693,99.4557,99.4751,20800.0
2022-03-25 10:50:00,102.43,102.49,102.33,102.33,11200.0,99.4363,99.4945,99.3392,99.3392,11200.0
2022-03-25 10:55:00,102.26,102.29,102.14,102.14,3200.0,99.2713,99.3004,99.1548,99.1548,3200.0
2022-03-25 11:00:00,102.09,102.21,102.05,102.15,12016.0,99.1062,99.2227,99.0674,99.1645,12016.0
2022-03-25 11:05:00,102.12,102.18,101.9,101.9,14232.0,99.1353,99.1936,98.9218,98.9218,14232.0
2022-03-25 11:10:00,101.87,101.9,101.73,101.85,4800.0,98.8927,98.9218,98.7567,98.8732,4800.0
2022-03-25 11:15:00,101.9,102.01,101.82,101.83,13740.0,98.9218,99.0286,98.8441,98.8538,13740.0
2022-03-25 11:20:00,101.86,102.05,101.86,101.99,16340.0,98.8829,99.0674,98.8829,99.0091,16340.0
2022-03-25 11:25:00,101.98,102.08,101.82,101.94,20752.0,98.9994,99.0965,98.8441,98.9606,20752.0
2022-03-25 11:30:00,101.88,102.07,101.88,102.03,9608.0,98.9024,99.0868,98.9024,99.048,9608.0
2022-03-25 11:35:00,101.98,102.13,101.98,102.07,7200.0,98.9994,99.1451,98.9994,99.0868,7200.0
2022-03-25 11:40:00,102.02,102.21,101.97,102.15,17456.0,99.0383,99.2227,98.9897,99.1645,17456.0
2022-03-25 11:45:00,102.12,102.19,101.97,101.98,6000.0,99.1353,99.2033,98.9897,98.9994,6000.0
2022-03-25 11:50:00,102.1,102.32,102.09,102.09,8244.0,99.1159,99.3295,99.1062,99.1062,8244.0
2022-03-25 11:55:00,102.07,102.07,102.0,102.03,7200.0,99.0868,99.0868,99.0189,99.048,7200.0
2022-03-25 12:00:00,102.08,102.15,102.04,102.06,8872.0,99.0965,99.1645,99.0577,99.0771,8872.0
2022-03-25 12:05:00,102.17,102.19,102.13,102.19,10104.0,99.1839,99.2033,99.1451,99.2033,10104.0
2022-03-25 12:10:00,102.16,102.28,102.16,102.21,7180.0,99.1742,99.2907,99.1742,99.2227,7180.0
2022-03-25 12:15:00,102.18,102.28,102.11,102.21,9600.0,99.1936,99.2907,99.1256,99.2227,9600.0
2022-03-25 12:20:00,102.18,102.27,102.1,102.18,17404.0,99.1936,99.281,99.1159,99.1936,17404.0
2022-03-25 12:25:00,102.21,102.27,102.13,102.22,23408.0,99.2227,99.281,99.1451,99.2324,23408.0
2022-03-25 12:30:00,102.27,102.29,102.2,102.26,8632.0,99.281,99.3004,99.213,99.2713,8632.0
2022-03-25 12:35:00,102.25,102.25,102.12,102.12,5480.0,99.2616,99.2616,99.1353,99.1353,5480.0
2022-03-25 12:40:00,102.19,102.19,102.11,102.11,8820.0,99.2033,99.2033,99.1256,99.1256,8820.0
2022-03-25 12:45:00,102.13,102.31,102.13,102.23,16000.0,99.1451,99.3198,99.1451,99.2421,16000.0
2022-03-25 12:50:00,102.28,102.33,102.1,102.16,15596.0,99.2907,99.3392,99.1159,99.1742,15596.0
2022-03-25 12:55:00,102.16,102.39,102.1,102.38,12032.0,99.1742,99.3975,99.1159,99.3878,12032.0
2022-03-25 13:00:00,102.38,102.46,102.36,102.43,14800.0,99.3878,99.4654,99.3683,99.4363,14800.0
2022-03-25 13:05:00,102.44,102.44,102.33,102.37,9200.0,99.446,99.446,99.3392,99.378,9200.0
2022-03-25 13:10:00,102.36,102.39,102.25,102.29,9380.0,99.3683,99.3975,99.2616,99.3004,9380.0
2022-03-25 13:15:00,102.28,102.49,102.28,102.48,17840.0,99.2907,99.4945,99.2907,99.4848,17840.0
2022-03-25 13:20:00,102.42,102.46,102.06,102.1,55848.0,99.4266,99.4654,99.0771,99.1159,55848.0
2022-03-25 13:25:00,102.21,102.33,102.17,102.33,4000.0,99.2227,99.3392,99.1839,99.3392,4000.0
2022-03-25 13:30:00,102.31,102.5,102.26,102.43,17548.0,99.3198,99.5042,99.2713,99.4363,17548.0
2022-03-25 13:35:00,102.38,102.48,102.38,102.4,4400.0,99.3878,99.4848,99.3878,99.4072,4400.0
2022-03-25 13:40:00,102.38,102.38,102.33,102.33,6744.0,99.3878,99.3878,99.3392,99.3392,6744.0
2022-03-25 13:45:00,102.37,102.41,102.33,102.33,6280.0,99.378,99.4169,99.3392,99.3392,6280.0
2022-03-25 13:50:00,102.27,102.39,102.23,102.33,7844.0,99.281,99.3975,99.2421,99.3392,7844.0
2022-03-25 13:55:00,102.37,102.4,102.32,102.38,6644.0,99.378,99.4072,99.3295,99.3878,6644.0
2022-03-25 14:00:00,102.46,102.61,102.44,102.49,8016.0,99.4654,99.611,99.446,99.4945,8016.0
2022-03-25 14:05:00,102.5,102.56,102.47,102.5,17284.0,99.5042,99.5625,99.4751,99.5042,17284.0
2022-03-25 14:10:00,102.56,102.56,102.4,102.4,3860.0,99.5625,99.5625,99.4072,99.4072,3860.0
2022-03-25 14:15:00,102.46,102.51,102.44,102.48,8800.0,99.4654,99.514,99.446,99.4848,8800.0
2022-03-25 14:20:00,102.45,102.64,102.45,102.57,8880.0,99.4557,99.6402,99.4557,99.5722,8880.0
2022-03-25 14:25:00,102.63,102.67,102.61,102.64,6000.0,99.6304,99.6693,99.611,99.6402,6000.0
2022-03-25 14:30:00,102.7,102.73,102.66,102.66,9600.0,99.6984,99.7275,99.6596,99.6596,9600.0
2022-03-25 14:35:00,102.67,102.67,102.61,102.64,4000.0,99.6693,99.6693,99.611,99.6402,4000.0
2022-03-25 14:40:00,102.62,102.74,102.6,102.74,6412.0,99.6207,99.7372,99.6013,99.7372,6412.0
2022-03-25 14:45:00,102.77,102.78,102.71,102.77,10288.0,99.7664,99.7761,99.7081,99.7664,10288.0
2022-03-25 14:50:00,102.8,103.04,102.76,102.99,53520.0,99.7955,100.0285,99.7566,99.9799,53520.0
2022-03-25 14:55:00,103.0,103.04,102.93,102.97,9076.0,99.9896,100.0285,99.9217,99.9605,9076.0
2022-03-25 15:00:00,102.95,102.98,102.84,102.98,12004.0,99.9411,99.9702,99.8343,99.9702,12004.0
2022-03-25 15:05:00,103.02,103.06,102.88,102.93,12280.0,100.009,100.0479,99.8731,99.9217,12280.0
2022-03-25 15:10:00,102.96,103.11,102.88,103.11,12844.0,99.9508,100.0964,99.8731,100.0964,12844.0
2022-03-25 15:15:00,103.1,103.17,103.01,103.03,17628.0,100.0867,100.1547,99.9993,100.0188,17628.0
2022-03-25 15:20:00,103.02,103.14,102.92,102.92,22860.0,100.009,100.1255,99.912,99.912,22860.0
2022-03-25 15:25:00,102.94,102.94,102.72,102.75,9424.0,99.9314,99.9314,99.7178,99.7469,9424.0
2022-03-25 15:30:00,102.78,102.83,102.69,102.82,12972.0,99.7761,99.8246,99.6887,99.8149,12972.0
2022-03-25 15:35:00,102.83,103.01,102.73,102.89,18548.0,99.8246,99.9993,99.7275,99.8828,18548.0
2022-03-25 15:40:00,102.86,103.04,102.85,102.96,12940.0,99.8537,100.0285,99.844,99.9508,12940.0
2022-03-25 15:45:00,102.97,103.29,102.96,103.24,26608.0,99.9605,100.2712,99.9508,100.2226,26608.0
2022-03-25 15:50:00,103.19,103.44,103.05,103.33,38552.0,100.1741,100.4168,100.0382,100.31,38552.0
2022-03-25 15:55:00,103.36,103.44,103.22,103.4,103300.0,100.3391,100.4168,100.2032,100.3779,103300.0
2022-03-28 09:30:00,102.85,103.47,102.85,103.1,38636.0,99.844,100.4459,99.844,100.0867,38636.0
2022-03-28 09:35:00,103.42,103.53,103.25,103.51,18000.0,100.3974,100.5041,100.2323,100.4847,18000.0
2022-03-28 09:40:00,103.54,103.63,103.31,103.63,2400.0,100.5138,100.6012,100.2906,100.6012,2400.0
2022-03-28 09:45:00,103.53,103.89,103.53,103.67,4112.0,100.5041,100.8536,100.5041,100.64,4112.0
2022-03-28 09:50:00,103.6,103.8,103.6,103.66,6300.0,100.5721,100.7662,100.5721,100.6303,6300.0
2022-03-28 09:55:00,103.74,103.91,103.71,103.77,9792.0,100.708,100.873,100.6789,100.7371,9792.0
2022-03-28 10:00:00,103.7,103.7,103.5,103.57,4000.0,100.6692,100.6692,100.475,100.543,4000.0
2022-03-28 10:05:00,103.72,103.72,103.67,103.67,800.0,100.6886,100.6886,100.64,100.64,800.0
2022-03-28 10:10:00,103.65,103.68,103.61,103.61,2800.0,100.6206,100.6498,100.5818,100.5818,2800.0
2022-03-28 10:15:00,103.63,103.65,103.55,103.57,11176.0,100.6012,100.6206,100.5236,100.543,11176.0
2022-03-28 10:20:00,103.57,103.61,103.48,103.54,12312.0,100.543,100.5818,100.4556,100.5138,12312.0
2022-03-28 10:25:00,103.51,103.55,103.47,103.5,8000.0,100.4847,100.5236,100.4459,100.475,8000.0
2022-03-28 10:30:00,103.56,103.6,103.47,103.5,13592.0,100.5333,100.5721,100.4459,100.475,13592.0
2022-03-28 10:35:00,103.55,103.55,103.48,103.5,6600.0,100.5236,100.5236,100.4556,100.475,6600.0
2022-03-28 10:40:00,103.5,103.71,103.5,103.63,6400.0,100.475,100.6789,100.475,100.6012,6400.0
2022-03-28 10:45:00,103.64,103.81,103.63,103.8,3248.0,100.6109,100.776,100.6012,100.7662,3248.0
2022-03-28 10:50:00,103.77,103.89,103.77,103.89,11200.0,100.7371,100.8536,100.7371,100.8536,11200.0
2022-03-28 10:55:00,103.98,104.02,103.97,103.98,7400.0,100.941,100.9798,100.9313,100.941,7400.0
2022-03-28 11:00:00,104.03,104.06,103.81,103.84,12176.0,100.9895,101.0186,100.776,100.8051,12176.0
2022-03-28 11:05:00,103.82,103.91,103.82,103.88,4400.0,100.7857,100.873,100.7857,100.8439,4400.0
2022-03-28 11:10:00,104.02,104.17,104.02,104.11,8800.0,100.9798,101.1254,100.9798,101.0672,8800.0
2022-03-28 11:15:00,104.08,104.11,104.03,104.06,15608.0,101.0381,101.0672,100.9895,101.0186,15608.0
2022-03-28 11:20:00,104.13,104.16,104.05,104.07,7200.0,101.0866,101.1157,101.0089,101.0284,7200.0
2022-03-28 11:25:00,104.08,104.16,104.03,104.16,11256.0,101.0381,101.1157,100.9895,101.1157,11256.0
2022-03-28 11:30:00,104.22,104.22,104.0,104.05,13560.0,101.174,101.174,100.9604,101.0089,13560.0
2022-03-28 11:35:00,103.98,103.98,103.75,103.77,6520.0,100.941,100.941,100.7177,100.7371,6520.0
2022-03-28 11:40:00,103.75,103.76,103.64,103.75,12696.0,100.7177,100.7274,100.6109,100.7177,12696.0
2022-03-28 11:45:00,103.7,103.73,103.51,103.51,8020.0,100.6692,100.6983,100.4847,100.4847,8020.0
2022-03-28 11:50:00,103.42,103.67,103.42,103.67,12956.0,100.3974,100.64,100.3974,100.64,12956.0
2022-03-28 11:55:00,103.66,103.76,103.64,103.76,4664.0,100.6303,100.7274,100.6109,100.7274,4664.0
2022-03-28 12:00:00,103.78,103.94,103.74,103.94,10720.0,100.7468,100.9022,100.708,100.9022,10720.0
2022-03-28 12:05:00,103.93,104.06,103.89,104.0,10000.0,100.8924,101.0186,100.8536,100.9604,10000.0
2022-03-28 12:10:00,104.01,104.04,103.98,104.01,8800.0,100.9701,100.9992,100.941,100.9701,8800.0
2022-03-28 12:15:00,104.05,104.1,103.97,104.03,8000.0,101.0089,101.0575,100.9313,100.9895,8000.0
2022-03-28 12:20:00,104.06,104.17,104.06,104.14,2400.0,101.0186,101.1254,101.0186,101.0963,2400.0
2022-03-28 12:25:00,104.21,104.26,104.2,104.23,7204.0,101.1643,101.2128,101.1546,101.1837,7204.0
2022-03-28 12:30:00,104.25,104.32,104.23,104.32,12644.0,101.2031,101.2711,101.1837,101.2711,12644.0
2022-03-28 12:35:00,104.35,104.38,104.28,104.31,8108.0,101.3002,101.3293,101.2322,101.2613,8108.0
2022-03-28 12:40:00,104.32,104.36,104.28,104.32,6000.0,101.2711,101.3099,101.2322,101.2711,6000.0
2022-03-28 12:45:00,104.31,104.36,104.3,104.36,7364.0,101.2613,101.3099,101.2516,101.3099,7364.0
2022-03-28 12:50:00,104.38,104.56,104.38,104.56,13600.0,101.3293,101.504,101.3293,101.504,13600.0
2022-03-28 12:55:00,104.57,104.64,104.53,104.64,8504.0,101.5137,101.5817,101.4749,101.5817,8504.0
2022-03-28 13:00:00,104.66,104.66,104.56,104.57,10800.0,101.6011,101.6011,101.504,101.5137,10800.0
2022-03-28 13:05:00,104.56,104.6,104.49,104.49,5200.0,101.504,101.5429,101.4361,101.4361,5200.0
2022-03-28 13:10:00,104.52,104.55,104.51,104.54,9328.0,101.4652,101.4943,101.4555,101.4846,9328.0
2022-03-28 13:15:00,104.58,104.63,104.55,104.55,8000.0,101.5235,101.572,101.4943,101.4943,8000.0
2022-03-28 13:20:00,104.57,104.61,104.55,104.61,3600.0,101.5137,101.5526,101.4943,101.5526,3600.0
2022-03-28 13:25:00,104.6,104.68,104.57,104.63,11200.0,101.5429,101.6205,101.5137,101.572,11200.0
2022-03-28 13:30:00,104.61,104.69,104.61,104.66,7600.0,101.5526,101.6302,101.5526,101.6011,7600.0
2022-03-28 13:35:00,104.65,104.66,104.55,104.58,9200.0,101.5914,101.6011,101.4943,101.5235,9200.0
2022-03-28 13:40:00,104.6,104.61,104.42,104.42,7628.0,101.5429,101.5526,101.3681,101.3681,7628.0
2022-03-28 13:45:00,104.42,104.48,104.37,104.37,8000.0,101.3681,101.4264,101.3196,101.3196,8000.0
2022-03-28 13:50:00,104.45,104.48,104.34,104.44,7600.0,101.3973,101.4264,101.2905,101.3875,7600.0
2022-03-28 13:55:00,104.37,104.45,104.37,104.45,5200.0,101.3196,101.3973,101.3196,101.3973,5200.0
2022-03-28 14:00:00,104.39,104.5,104.39,104.45,7200.0,101.339,101.4458,101.339,101.3973,7200.0
2022-03-28 14:05:00,104.46,104.58,104.46,104.58,8424.0,101.407,101.5235,101.407,101.5235,8424.0
2022-03-28 14:10:00,104.58,104.66,104.55,104.65,9600.0,101.5235,101.6011,101.4943,101.5914,9600.0
2022-03-28 14:15:00,104.62,104.65,104.6,104.64,6800.0,101.5623,101.5914,101.5429,101.5817,6800.0
2022-03-28 14:20:00,104.62,104.78,104.62,104.71,9548.0,101.5623,101.7176,101.5623,101.6497,9548.0
2022-03-28 14:25:00,104.75,104.83,104.67,104.67,14692.0,101.6885,101.7661,101.6108,101.6108,14692.0
2022-03-28 14:30:00,104.71,104.79,104.69,104.76,15044.0,101.6497,101.7273,101.6302,101.6982,15044.0
2022-03-28 14:35:00,104.77,104.86,104.72,104.81,16476.0,101.7079,101.7953,101.6594,101.7467,16476.0
2022-03-28 14:40:00,104.83,104.93,104.81,104.83,40820.0,101.7661,101.8632,101.7467,101.7661,40820.0
2022-03-28 14:45:00,104.84,105.02,104.82,105.02,7672.0,101.7759,101.9506,101.7564,101.9506,7672.0
2022-03-28 14:50:00,105.01,105.18,105.01,105.13,19940.0,101.9409,102.1059,101.9409,102.0574,19940.0
2022-03-28 14:55:00,105.17,105.42,105.17,105.33,24612.0,102.0962,102.3389,102.0962,102.2515,24612.0
2022-03-28 15:00:00,105.35,105.38,105.19,105.19,24632.0,102.2709,102.3001,102.1156,102.1156,24632.0
2022-03-28 15:05:00,105.23,105.25,105.17,105.17,32180.0,102.1545,102.1739,102.0962,102.0962,32180.0
2022-03-28 15:10:00,105.19,105.35,105.19,105.35,19504.0,102.1156,102.2709,102.1156,102.2709,19504.0
2022-03-28 15:15:00,105.35,105.36,105.26,105.3,16612.0,102.2709,102.2807,102.1836,102.2224,16612.0
2022-03-28 15:20:00,105.3,105.32,105.24,105.3,23064.0,102.2224,102.2418,102.1642,102.2224,23064.0
2022-03-28 15:25:00,105.29,105.35,105.27,105.34,18180.0,102.2127,102.2709,102.1933,102.2612,18180.0
2022-03-28 15:30:00,105.35,105.49,105.33,105.47,34116.0,102.2709,102.4069,102.2515,102.3874,34116.0
2022-03-28 15:35:00,105.45,105.47,105.39,105.41,23580.0,102.368,102.3874,102.3098,102.3292,23580.0
2022-03-28 15:40:00,105.4,105.59,105.33,105.56,35260.0,102.3195,102.5039,102.2515,102.4748,35260.0
2022-03-28 15:45:00,105.56,105.72,105.54,105.69,58640.0,102.4748,102.6301,102.4554,102.601,58640.0
2022-03-28 15:50:00,105.67,105.81,105.55,105.81,95884.0,102.5816,102.7175,102.4651,102.7175,95884.0
2022-03-28 15:55:00,105.81,105.84,105.67,105.81,155624.0,102.7175,102.7466,102.5816,102.7175,155624.0
2022-03-29 09:30:00,106.45,107.02,106.3,106.98,44344.0,103.3388,103.8921,103.1932,103.8533,44344.0
2022-03-29 09:35:00,107.16,107.19,107.06,107.09,7200.0,104.028,104.0572,103.931,103.9601,7200.0
2022-03-29 09:40:00,107.17,107.23,106.89,107.02,9396.0,104.0378,104.096,103.7659,103.8921,9396.0
2022-03-29 09:45:00,107.16,107.17,106.48,106.7,13240.0,104.028,104.0378,103.3679,103.5815,13240.0
2022-03-29 09:50:00,106.73,106.74,106.64,106.64,3200.0,103.6106,103.6203,103.5232,103.5232,3200.0
2022-03-29 09:55:00,106.8,106.86,106.66,106.81,10716.0,103.6786,103.7368,103.5427,103.6883,10716.0
2022-03-29 10:00:00,106.79,107.0,106.79,106.91,13828.0,103.6689,103.8727,103.6689,103.7854,13828.0
2022-03-29 10:05:00,107.02,107.02,106.87,106.87,3200.0,103.8921,103.8921,103.7465,103.7465,3200.0
2022-03-29 10:10:00,107.0,107.06,106.82,106.83,7200.0,103.8727,103.931,103.698,103.7077,7200.0
2022-03-29 10:15:00,106.86,106.89,106.71,106.71,5560.0,103.7368,103.7659,103.5912,103.5912,5560.0
2022-03-29 10:20:00,106.73,106.78,106.57,106.62,8460.0,103.6106,103.6592,103.4553,103.5038,8460.0
2022-03-29 10:25:00,106.56,106.66,106.42,106.66,8616.0,103.4456,103.5427,103.3097,103.5427,8616.0
2022-03-29 10:30:00,106.66,106.81,106.53,106.54,12408.0,103.5427,103.6883,103.4165,103.4262,12408.0
2022-03-29 10:35:00,106.51,106.56,106.15,106.15,8800.0,103.397,103.4456,103.0476,103.0476,8800.0
2022-03-29 10:40:00,106.2,106.25,105.94,106.1,13700.0,103.0961,103.1446,102.8437,102.999,13700.0
2022-03-29 10:45:00,106.16,106.28,105.89,106.02,14100.0,103.0573,103.1738,102.7952,102.9214,14100.0
2022-03-29 10:50:00,106.05,106.08,105.82,105.83,7060.0,102.9505,102.9796,102.7272,102.7369,7060.0
2022-03-29 10:55:00,105.89,105.97,105.83,105.97,21480.0,102.7952,102.8728,102.7369,102.8728,21480.0
2022-03-29 11:00:00,105.99,106.23,105.93,105.99,32272.0,102.8922,103.1252,102.834,102.8922,32272.0
2022-03-29 11:05:00,105.98,106.04,105.97,105.99,6000.0,102.8825,102.9408,102.8728,102.8922,6000.0
2022-03-29 11:10:00,105.94,105.94,105.8,105.93,5600.0,102.8437,102.8437,102.7078,102.834,5600.0
2022-03-29 11:15:00,105.99,106.15,105.98,106.15,3600.0,102.8922,103.0476,102.8825,103.0476,3600.0
2022-03-29 11:20:00,106.09,106.11,105.98,106.11,8800.0,102.9893,103.0087,102.8825,103.0087,8800.0
2022-03-29 11:25:00,106.13,106.35,106.13,106.26,70160.0,103.0281,103.2417,103.0281,103.1544,70160.0
2022-03-29 11:30:00,106.22,106.4,106.22,106.4,3200.0,103.1155,103.2903,103.1155,103.2903,3200.0
2022-03-29 11:35:00,106.46,106.47,106.4,106.44,5344.0,103.3485,103.3582,103.2903,103.3291,5344.0
2022-03-29 11:40:00,106.43,106.47,106.35,106.47,15632.0,103.3194,103.3582,103.2417,103.3582,15632.0
2022-03-29 11:45:00,106.51,106.62,106.51,106.61,9600.0,103.397,103.5038,103.397,103.4941,9600.0
2022-03-29 11:50:00,106.58,106.72,106.57,106.72,7136.0,103.465,103.6009,103.4553,103.6009,7136.0
2022-03-29 11:55:00,106.75,106.88,106.68,106.81,10964.0,103.63,103.7562,103.5621,103.6883,10964.0
2022-03-29 12:00:00,106.84,106.89,106.76,106.88,16000.0,103.7174,103.7659,103.6397,103.7562,16000.0
2022-03-29 12:05:00,106.89,107.03,106.86,107.01,9600.0,103.7659,103.9018,103.7368,103.8824,9600.0
2022-03-29 12:10:00,106.96,106.99,106.88,106.88,12360.0,103.8339,103.863,103.7562,103.7562,12360.0
2022-03-29 12:15:00,106.89,106.89,106.73,106.81,6400.0,103.7659,103.7659,103.6106,103.6883,6400.0
2022-03-29 12:20:00,106.79,107.02,106.77,107.01,13260.0,103.6689,103.8921,103.6494,103.8824,13260.0
2022-03-29 12:25:00,106.98,107.15,106.98,107.05,6868.0,103.8533,104.0183,103.8533,103.9213,6868.0
2022-03-29 12:30:00,107.07,107.07,106.79,106.82,10496.0,103.9407,103.9407,103.6689,103.698,10496.0
2022-03-29 12:35:00,106.79,107.02,106.79,107.01,14464.0,103.6689,103.8921,103.6689,103.8824,14464.0
2022-03-29 12:40:00,107.02,107.29,107.02,107.27,6588.0,103.8921,104.1542,103.8921,104.1348,6588.0
2022-03-29 12:45:00,107.3,107.41,107.29,107.38,13576.0,104.164,104.2707,104.1542,104.2416,13576.0
2022-03-29 12:50:00,107.36,107.38,107.2,107.25,6000.0,104.2222,104.2416,104.0669,104.1154,6000.0
2022-03-29 12:55:00,107.22,107.35,107.21,107.28,10428.0,104.0863,104.2125,104.0766,104.1445,10428.0
2022-03-29 13:00:00,107.33,107.33,107.16,107.23,9600.0,104.1931,104.1931,104.028,104.096,9600.0
2022-03-29 13:05:00,107.24,107.4,107.24,107.35,11600.0,104.1057,104.261,104.1057,104.2125,11600.0
2022-03-29 13:10:00,107.33,107.42,107.33,107.39,9200.0,104.1931,104.2804,104.1931,104.2513,9200.0
2022-03-29 13:15:00,107.42,107.48,107.41,107.46,9944.0,104.2804,104.3387,104.2707,104.3193,9944.0
2022-03-29 13:20:00,107.47,107.48,107.29,107.3,15684.0,104.329,104.3387,104.1542,104.164,15684.0
2022-03-29 13:25:00,107.3,107.33,107.22,107.29,11632.0,104.164,104.1931,104.0863,104.1542,11632.0
2022-03-29 13:30:00,107.42,107.43,107.37,107.42,8400.0,104.2804,104.2902,104.2319,104.2804,8400.0
2022-03-29 13:35:00,107.44,107.5,107.39,107.44,12400.0,104.2999,104.3581,104.2513,104.2999,12400.0
2022-03-29 13:40:00,107.44,107.53,107.43,107.53,5400.0,104.2999,104.3872,104.2902,104.3872,5400.0
2022-03-29 13:45:00,107.53,107.79,107.51,107.67,29200.0,104.3872,104.6396,104.3678,104.5231,29200.0
2022-03-29 13:50:00,107.67,107.67,107.58,107.6,4000.0,104.5231,104.5231,104.4358,104.4552,4000.0
2022-03-29 13:55:00,107.55,107.61,107.55,107.58,5600.0,104.4066,104.4649,104.4066,104.4358,5600.0
2022-03-29 14:00:00,107.58,107.73,107.53,107.73,12400.0,104.4358,104.5814,104.3872,104.5814,12400.0
2022-03-29 14:05:00,107.7,107.82,107.68,107.82,14100.0,104.5523,104.6688,104.5328,104.6688,14100.0
2022-03-29 14:10:00,107.81,107.89,107.81,107.84,6000.0,104.659,104.7367,104.659,104.6882,6000.0
2022-03-29 14:15:00,107.84,107.84,107.78,107.78,5600.0,104.6882,104.6882,104.6299,104.6299,5600.0
2022-03-29 14:20:00,107.78,107.83,107.76,107.8,13988.0,104.6299,104.6785,104.6105,104.6493,13988.0
2022-03-29 14:25:00,107.89,107.94,107.88,107.92,8000.0,104.7367,104.7852,104.727,104.7658,8000.0
2022-03-29 14:30:00,107.92,108.08,107.9,108.06,16556.0,104.7658,104.9212,104.7464,104.9017,16556.0
2022-03-29 14:35:00,108.13,108.14,108.05,108.13,10400.0,104.9697,104.9794,104.892,104.9697,10400.0
2022-03-29 14:40:00,108.1,108.2,108.1,108.17,8224.0,104.9406,105.0376,104.9406,105.0085,8224.0
2022-03-29 14:45:00,108.14,108.16,108.08,108.16,20280.0,104.9794,104.9988,104.9212,104.9988,20280.0
2022-03-29 14:50:00,108.11,108.19,108.09,108.1,12360.0,104.9503,105.0279,104.9309,104.9406,12360.0
2022-03-29 14:55:00,108.1,108.13,108.01,108.05,23600.0,104.9406,104.9697,104.8532,104.892,23600.0
2022-03-29 15:00:00,108.03,108.13,108.03,108.12,11600.0,104.8726,104.9697,104.8726,104.96,11600.0
2022-03-29 15:05:00,108.14,108.24,108.12,108.21,14708.0,104.9794,105.0765,104.96,105.0474,14708.0
2022-03-29 15:10:00,108.18,108.2,108.16,108.2,7200.0,105.0182,105.0376,104.9988,105.0376,7200.0
2022-03-29 15:15:00,108.21,108.31,108.18,108.26,6400.0,105.0474,105.1444,105.0182,105.0959,6400.0
2022-03-29 15:20:00,108.32,108.36,108.14,108.17,18060.0,105.1541,105.193,104.9794,105.0085,18060.0
2022-03-29 15:25:00,108.18,108.22,108.09,108.14,14800.0,105.0182,105.0571,104.9309,104.9794,14800.0
2022-03-29 15:30:00,108.14,108.14,108.03,108.13,30800.0,104.9794,104.9794,104.8726,104.9697,30800.0
2022-03-29 15:35:00,108.17,108.2,108.1,108.15,20440.0,105.0085,105.0376,104.9406,104.9891,20440.0
2022-03-29 15:40:00,108.08,108.22,108.07,108.22,23324.0,104.9212,105.0571,104.9114,105.0571,23324.0
2022-03-29 15:45:00,108.2,108.41,108.13,108.21,30536.0,105.0376,105.2415,104.9697,105.0474,30536.0
2022-03-29 15:50:00,108.14,108.19,107.77,107.78,72660.0,104.9794,105.0279,104.6202,104.6299,72660.0
2022-03-29 15:55:00,107.76,107.88,107.62,107.88,161092.0,104.6105,104.727,104.4746,104.727,161092.0
2022-03-30 09:30:00,108.58,108.58,107.59,107.62,26896.0,105.4065,105.4065,104.4455,104.4746,26896.0
2022-03-30 09:35:00,107.59,107.78,107.59,107.78,2800.0,104.4455,104.6299,104.4455,104.6299,2800.0
2022-03-30 09:40:00,107.87,108.47,107.72,108.37,7712.0,104.7173,105.2998,104.5717,105.2027,7712.0
2022-03-30 09:45:00,108.37,108.66,108.25,108.64,16880.0,105.2027,105.4842,105.0862,105.4648,16880.0
2022-03-30 09:50:00,108.64,108.65,108.28,108.51,9600.0,105.4648,105.4745,105.1153,105.3386,9600.0
2022-03-30 09:55:00,108.41,108.62,108.27,108.6,7200.0,105.2415,105.4454,105.1056,105.426,7200.0
2022-03-30 10:00:00,108.66,108.69,108.43,108.49,8476.0,105.4842,105.5133,105.2609,105.3192,8476.0
2022-03-30 10:05:00,108.54,108.73,108.47,108.73,8272.0,105.3677,105.5522,105.2998,105.5522,8272.0
2022-03-30 10:10:00,108.71,108.75,108.64,108.7,14608.0,105.5327,105.5716,105.4648,105.523,14608.0
2022-03-30 10:15:00,108.77,108.79,108.62,108.66,8116.0,105.591,105.6104,105.4454,105.4842,8116.0
2022-03-30 10:20:00,108.63,108.67,108.44,108.44,7200.0,105.4551,105.4939,105.2706,105.2706,7200.0
2022-03-30 10:25:00,108.46,108.5,108.28,108.33,5884.0,105.2901,105.3289,105.1153,105.1639,5884.0
2022-03-30 10:30:00,108.35,108.37,108.32,108.32,1600.0,105.1833,105.2027,105.1541,105.1541,1600.0
2022-03-30 10:35:00,108.31,108.39,108.25,108.36,8080.0,105.1444,105.2221,105.0862,105.193,8080.0
2022-03-30 10:40:00,108.38,108.38,108.21,108.32,9992.0,105.2124,105.2124,105.0474,105.1541,9992.0
2022-03-30 10:45:00,108.46,108.48,108.38,108.38,2000.0,105.2901,105.3095,105.2124,105.2124,2000.0
2022-03-30 10:50:00,108.4,108.43,108.33,108.33,2800.0,105.2318,105.2609,105.1639,105.1639,2800.0
2022-03-30 10:55:00,108.22,108.22,108.2,108.22,2400.0,105.0571,105.0571,105.0376,105.0571,2400.0
2022-03-30 11:00:00,108.26,108.39,108.26,108.36,2000.0,105.0959,105.2221,105.0959,105.193,2000.0
2022-03-30 11:05:00,108.41,108.41,108.31,108.31,3600.0,105.2415,105.2415,105.1444,105.1444,3600.0
2022-03-30 11:10:00,108.25,108.29,108.25,108.27,2400.0,105.0862,105.125,105.0862,105.1056,2400.0
2022-03-30 11:15:00,108.27,108.27,108.25,108.25,1600.0,105.1056,105.1056,105.0862,105.0862,1600.0
2022-03-30 11:20:00,108.28,108.36,108.26,108.36,5380.0,105.1153,105.193,105.0959,105.193,5380.0
2022-03-30 11:25:00,108.33,108.39,108.33,108.35,5972.0,105.1639,105.2221,105.1639,105.1833,5972.0
2022-03-30 11:30:00,108.37,108.39,108.32,108.36,6008.0,105.2027,105.2221,105.1541,105.193,6008.0
2022-03-30 11:35:00,108.41,108.43,108.36,108.41,5600.0,105.2415,105.2609,105.193,105.2415,5600.0
2022-03-30 11:40:00,108.42,108.53,108.42,108.53,11108.0,105.2512,105.358,105.2512,105.358,11108.0
2022-03-30 11:45:00,108.59,108.59,108.52,108.52,4400.0,105.4163,105.4163,105.3483,105.3483,4400.0
2022-03-30 11:50:00,108.48,108.52,108.45,108.46,3200.0,105.3095,105.3483,105.2803,105.2901,3200.0
2022-03-30 11:55:00,108.5,108.59,108.48,108.56,4400.0,105.3289,105.4163,105.3095,105.3871,4400.0
2022-03-30 12:00:00,108.5,108.55,108.44,108.44,4000.0,105.3289,105.3774,105.2706,105.2706,4000.0
2022-03-30 12:05:00,108.42,108.42,108.28,108.33,6672.0,105.2512,105.2512,105.1153,105.1639,6672.0
2022-03-30 12:10:00,108.39,108.45,108.36,108.45,2400.0,105.2221,105.2803,105.193,105.2803,2400.0
2022-03-30 12:15:00,108.34,108.42,108.34,108.39,5644.0,105.1736,105.2512,105.1736,105.2221,5644.0
2022-03-30 12:20:00,108.42,108.46,108.42,108.46,1200.0,105.2512,105.2901,105.2512,105.2901,1200.0
2022-03-30 12:25:00,108.48,108.51,108.4,108.48,7600.0,105.3095,105.3386,105.2318,105.3095,7600.0
2022-03-30 12:30:00,108.46,108.46,108.44,108.44,3400.0,105.2901,105.2901,105.2706,105.2706,3400.0
2022-03-30 12:35:00,108.48,108.54,108.47,108.54,2400.0,105.3095,105.3677,105.2998,105.3677,2400.0
2022-03-30 12:40:00,108.66,108.7,108.62,108.7,3200.0,105.4842,105.523,105.4454,105.523,3200.0
2022-03-30 12:45:00,108.69,108.69,108.55,108.58,4400.0,105.5133,105.5133,105.3774,105.4065,4400.0
2022-03-30 12:50:00,108.54,108.61,108.54,108.6,4400.0,105.3677,105.4357,105.3677,105.426,4400.0
2022-03-30 12:55:00,108.57,108.63,108.57,108.63,3600.0,105.3968,105.4551,105.3968,105.4551,3600.0
2022-03-30 13:00:00,108.61,108.61,108.6,108.61,800.0,105.4357,105.4357,105.426,105.4357,800.0
2022-03-30 13:05:00,108.57,108.57,108.44,108.44,4484.0,105.3968,105.3968,105.2706,105.2706,4484.0
2022-03-30 13:10:00,108.5,108.56,108.5,108.52,3600.0,105.3289,105.3871,105.3289,105.3483,3600.0
2022-03-30 13:15:00,108.52,108.52,108.52,108.52,0.0,105.3483,105.3483,105.3483,105.3483,0.0
2022-03-30 13:20:00,108.36,108.42,108.35,108.42,6028.0,105.193,105.2512,105.1833,105.2512,6028.0
2022-03-30 13:25:00,108.39,108.42,108.39,108.39,4800.0,105.2221,105.2512,105.2221,105.2221,4800.0
2022-03-30 13:30:00,108.41,108.41,108.36,108.4,5788.0,105.2415,105.2415,105.193,105.2318,5788.0
2022-03-30 13:35:00,108.36,108.42,108.36,108.39,5200.0,105.193,105.2512,105.193,105.2221,5200.0
2022-03-30 13:40:00,108.38,108.42,108.37,108.41,4296.0,105.2124,105.2512,105.2027,105.2415,4296.0
2022-03-30 13:45:00,108.38,108.44,108.35,108.44,6000.0,105.2124,105.2706,105.1833,105.2706,6000.0
2022-03-30 13:50:00,108.48,108.48,108.41,108.41,4120.0,105.3095,105.3095,105.2415,105.2415,4120.0
2022-03-30 13:55:00,108.37,108.38,108.23,108.24,8964.0,105.2027,105.2124,105.0668,105.0765,8964.0
2022-03-30 14:00:00,108.26,108.34,108.26,108.33,3200.0,105.0959,105.1736,105.0959,105.1639,3200.0
2022-03-30 14:05:00,108.3,108.3,108.22,108.28,5600.0,105.1347,105.1347,105.0571,105.1153,5600.0
2022-03-30 14:10:00,108.29,108.31,108.19,108.19,5600.0,105.125,105.1444,105.0279,105.0279,5600.0
2022-03-30 14:15:00,108.14,108.14,108.08,108.08,2400.0,104.9794,104.9794,104.9212,104.9212,2400.0
2022-03-30 14:20:00,108.06,108.06,107.95,107.95,5224.0,104.9017,104.9017,104.795,104.795,5224.0
2022-03-30 14:25:00,107.96,107.96,107.89,107.91,4400.0,104.8047,104.8047,104.7367,104.7561,4400.0
2022-03-30 14:30:00,107.91,107.98,107.91,107.97,5260.0,104.7561,104.8241,104.7561,104.8144,5260.0
2022-03-30 14:35:00,107.98,108.09,107.98,108.0,2800.0,104.8241,104.9309,104.8241,104.8435,2800.0
2022-03-30 14:40:00,108.02,108.02,107.97,107.97,3200.0,104.8629,104.8629,104.8144,104.8144,3200.0
2022-03-30 14:45:00,107.96,107.97,107.92,107.97,4396.0,104.8047,104.8144,104.7658,104.8144,4396.0
2022-03-30 14:50:00,107.96,107.96,107.88,107.91,6000.0,104.8047,104.8047,104.727,104.7561,6000.0
2022-03-30 14:55:00,107.98,107.98,107.94,107.94,3008.0,104.8241,104.8241,104.7852,104.7852,3008.0
2022-03-30 15:00:00,107.97,107.97,107.86,107.86,4400.0,104.8144,104.8144,104.7076,104.7076,4400.0
2022-03-30 15:05:00,107.9,107.94,107.89,107.9,5600.0,104.7464,104.7852,104.7367,104.7464,5600.0
2022-03-30 15:10:00,107.87,107.91,107.83,107.91,4000.0,104.7173,104.7561,104.6785,104.7561,4000.0
2022-03-30 15:15:00,107.96,107.97,107.89,107.92,4800.0,104.8047,104.8144,104.7367,104.7658,4800.0
2022-03-30 15:20:00,107.88,107.94,107.85,107.89,8000.0,104.727,104.7852,104.6979,104.7367,8000.0
2022-03-30 15:25:00,107.89,107.98,107.89,107.9,11296.0,104.7367,104.8241,104.7367,104.7464,11296.0
2022-03-30 15:30:00,107.86,107.91,107.85,107.87,9660.0,104.7076,104.7561,104.6979,104.7173,9660.0
2022-03-30 15:35:00,107.91,107.95,107.83,107.86,8800.0,104.7561,104.795,104.6785,104.7076,8800.0
2022-03-30 15:40:00,107.85,107.92,107.78,107.83,16800.0,104.6979,104.7658,104.6299,104.6785,16800.0
2022-03-30 15:45:00,107.83,108.06,107.83,107.97,12800.0,104.6785,104.9017,104.6785,104.8144,12800.0
2022-03-30 15:50:00,107.84,107.91,107.77,107.85,23228.0,104.6882,104.7561,104.6202,104.6979,23228.0
2022-03-30 15:55:00,107.82,108.06,107.81,108.06,72636.0,104.6688,104.9017,104.659,104.9017,72636.0
2022-03-31 09:30:00,108.33,108.86,108.33,108.7,20052.0,105.1639,105.6784,105.1639,105.523,20052.0
2022-03-31 09:35:00,108.42,108.42,108.42,108.42,800.0,105.2512,105.2512,105.2512,105.2512,800.0
2022-03-31 09:40:00,108.5,108.5,108.45,108.45,872.0,105.3289,105.3289,105.2803,105.2803,872.0
2022-03-31 09:45:00,108.68,108.75,108.68,108.75,3200.0,105.5036,105.5716,105.5036,105.5716,3200.0
2022-03-31 09:50:00,108.68,108.68,108.68,108.68,400.0,105.5036,105.5036,105.5036,105.5036,400.0
2022-03-31 09:55:00,108.68,108.68,108.68,108.68,0.0,105.5036,105.5036,105.5036,105.5036,0.0
2022-03-31 10:00:00,108.7,108.76,108.49,108.57,6776.0,105.523,105.5813,105.3192,105.3968,6776.0
2022-03-31 10:05:00,108.6,108.6,108.43,108.43,2400.0,105.426,105.426,105.2609,105.2609,2400.0
2022-03-31 10:10:00,108.56,108.6,108.55,108.58,2400.0,105.3871,105.426,105.3774,105.4065,2400.0
2022-03-31 10:15:00,108.58,108.58,108.54,108.54,800.0,105.4065,105.4065,105.3677,105.3677,800.0
2022-03-31 10:20:00,108.44,108.47,108.37,108.38,19008.0,105.2706,105.2998,105.2027,105.2124,19008.0
2022-03-31 10:25:00,108.38,108.54,108.35,108.54,4000.0,105.2124,105.3677,105.1833,105.3677,4000.0
2022-03-31 10:30:00,108.56,108.74,108.52,108.74,4404.0,105.3871,105.5619,105.3483,105.5619,4404.0
2022-03-31 10:35:00,108.76,108.81,108.61,108.62,15164.0,105.5813,105.6298,105.4357,105.4454,15164.0
2022-03-31 10:40:00,108.7,108.82,108.7,108.82,1600.0,105.523,105.6395,105.523,105.6395,1600.0
2022-03-31 10:45:00,108.72,108.78,108.68,108.78,3600.0,105.5425,105.6007,105.5036,105.6007,3600.0
2022-03-31 10:50:00,108.81,108.85,108.81,108.84,6800.0,105.6298,105.6687,105.6298,105.6589,6800.0
2022-03-31 10:55:00,108.8,108.83,108.67,108.8,4800.0,105.6201,105.6492,105.4939,105.6201,4800.0
2022-03-31 11:00:00,108.63,108.63,108.48,108.48,12972.0,105.4551,105.4551,105.3095,105.3095,12972.0
2022-03-31 11:05:00,108.46,108.49,108.36,108.37,4920.0,105.2901,105.3192,105.193,105.2027,4920.0
2022-03-31 11:10:00,108.31,108.42,108.16,108.18,3920.0,105.1444,105.2512,104.9988,105.0182,3920.0
2022-03-31 11:15:00,108.23,108.23,108.12,108.12,4948.0,105.0668,105.0668,104.96,104.96,4948.0
2022-03-31 11:20:00,108.11,108.16,108.07,108.1,13064.0,104.9503,104.9988,104.9114,104.9406,13064.0
2022-03-31 11:25:00,108.11,108.15,107.99,108.11,6400.0,104.9503,104.9891,104.8338,104.9503,6400.0
2022-03-31 11:30:00,108.22,108.22,108.18,108.18,1600.0,105.0571,105.0571,105.0182,105.0182,1600.0
2022-03-31 11:35:00,108.14,108.29,108.13,108.28,5568.0,104.9794,105.125,104.9697,105.1153,5568.0
2022-03-31 11:40:00,108.3,108.3,108.23,108.23,1200.0,105.1347,105.1347,105.0668,105.0668,1200.0
2022-03-31 11:45:00,108.19,108.19,108.11,108.15,2400.0,105.0279,105.0279,104.9503,104.9891,2400.0
2022-03-31 11:50:00,108.09,108.17,108.09,108.17,1600.0,104.9309,105.0085,104.9309,105.0085,1600.0
2022-03-31 11:55:00,108.09,108.15,108.05,108.15,3276.0,104.9309,104.9891,104.892,104.9891,3276.0
2022-03-31 12:00:00,108.19,108.19,108.05,108.05,2000.0,105.0279,105.0279,104.892,104.892,2000.0
2022-03-31 12:05:00,107.96,108.02,107.94,108.01,3724.0,104.8047,104.8629,104.7852,104.8532,3724.0
2022-03-31 12:10:00,107.96,107.96,107.86,107.89,3200.0,104.8047,104.8047,104.7076,104.7367,3200.0
2022-03-31 12:15:00,107.85,107.88,107.85,107.88,800.0,104.6979,104.727,104.6979,104.727,800.0
2022-03-31 12:20:00,107.88,107.93,107.83,107.9,2800.0,104.727,104.7755,104.6785,104.7464,2800.0
2022-03-31 12:25:00,107.82,107.83,107.81,107.83,1600.0,104.6688,104.6785,104.659,104.6785,1600.0
2022-03-31 12:30:00,107.79,107.94,107.79,107.85,3600.0,104.6396,104.7852,104.6396,104.6979,3600.0
2022-03-31 12:35:00,107.91,107.92,107.9,107.9,4380.0,104.7561,104.7658,104.7464,104.7464,4380.0
2022-03-31 12:40:00,108.0,108.02,107.99,107.99,2424.0,104.8435,104.8629,104.8338,104.8338,2424.0
2022-03-31 12:45:00,107.9,107.9,107.86,107.86,800.0,104.7464,104.7464,104.7076,104.7076,800.0
2022-03-31 12:50:00,107.87,107.88,107.76,107.81,2400.0,104.7173,104.727,104.6105,104.659,2400.0
2022-03-31 12:55:00,107.84,107.89,107.75,107.75,6036.0,104.6882,104.7367,104.6008,104.6008,6036.0
2022-03-31 13:00:00,107.82,107.87,107.82,107.87,3056.0,104.6688,104.7173,104.6688,104.7173,3056.0
2022-03-31 13:05:00,107.8,107.8,107.73,107.73,1600.0,104.6493,104.6493,104.5814,104.5814,1600.0
2022-03-31 13:10:00,107.82,107.83,107.78,107.78,2000.0,104.6688,104.6785,104.6299,104.6299,2000.0
2022-03-31 13:15:00,107.69,107.8,107.69,107.8,1600.0,104.5426,104.6493,104.5426,104.6493,1600.0
2022-03-31 13:20:00,107.73,107.76,107.72,107.76,1600.0,104.5814,104.6105,104.5717,104.6105,1600.0
2022-03-31 13:25:00,107.78,107.79,107.76,107.78,2460.0,104.6299,104.6396,104.6105,104.6299,2460.0
2022-03-31 13:30:00,107.88,107.88,107.85,107.85,1600.0,104.727,104.727,104.6979,104.6979,1600.0
2022-03-31 13:35:00,107.85,107.87,107.8,107.81,3600.0,104.6979,104.7173,104.6493,104.659,3600.0
2022-03-31 13:40:00,107.76,107.78,107.74,107.78,1200.0,104.6105,104.6299,104.5911,104.6299,1200.0
2022-03-31 13:45:00,107.78,107.78,107.69,107.69,3600.0,104.6299,104.6299,104.5426,104.5426,3600.0
2022-03-31 13:50:00,107.73,107.79,107.63,107.63,6292.0,104.5814,104.6396,104.4843,104.4843,6292.0
2022-03-31 13:55:00,107.58,107.65,107.54,107.6,4800.0,104.4358,104.5037,104.3969,104.4552,4800.0
2022-03-31 14:00:00,107.57,107.57,107.48,107.5,3588.0,104.4261,104.4261,104.3387,104.3581,3588.0
2022-03-31 14:05:00,107.48,107.53,107.48,107.5,8060.0,104.3387,104.3872,104.3387,104.3581,8060.0
2022-03-31 14:10:00,107.53,107.54,107.39,107.42,6000.0,104.3872,104.3969,104.2513,104.2804,6000.0
2022-03-31 14:15:00,107.35,107.39,107.28,107.31,17572.0,104.2125,104.2513,104.1445,104.1737,17572.0
2022-03-31 14:20:00,107.3,107.36,107.3,107.33,2400.0,104.164,104.2222,104.164,104.1931,2400.0
2022-03-31 14:25:00,107.33,107.41,107.28,107.41,6800.0,104.1931,104.2707,104.1445,104.2707,6800.0
2022-03-31 14:30:00,107.38,107.39,107.33,107.36,5564.0,104.2416,104.2513,104.1931,104.2222,5564.0
2022-03-31 14:35:00,107.35,107.51,107.35,107.36,4728.0,104.2125,104.3678,104.2125,104.2222,4728.0
2022-03-31 14:40:00,107.43,107.47,107.31,107.36,5200.0,104.2902,104.329,104.1737,104.2222,5200.0
2022-03-31 14:45:00,107.32,107.39,107.29,107.35,4000.0,104.1834,104.2513,104.1542,104.2125,4000.0
2022-03-31 14:50:00,107.32,107.35,107.26,107.26,6000.0,104.1834,104.2125,104.1251,104.1251,6000.0
2022-03-31 14:55:00,107.28,107.3,107.27,107.29,3680.0,104.1445,104.164,104.1348,104.1542,3680.0
2022-03-31 15:00:00,107.35,107.53,107.35,107.49,6396.0,104.2125,104.3872,104.2125,104.3484,6396.0
2022-03-31 15:05:00,107.47,107.59,107.46,107.54,6980.0,104.329,104.4455,104.3193,104.3969,6980.0
2022-03-31 15:10:00,107.41,107.41,107.39,107.39,800.0,104.2707,104.2707,104.2513,104.2513,800.0
2022-03-31 15:15:00,107.3,107.4,107.19,107.19,11600.0,104.164,104.261,104.0572,104.0572,11600.0
2022-03-31 15:20:00,107.11,107.19,107.05,107.05,6384.0,103.9795,104.0572,103.9213,103.9213,6384.0
2022-03-31 15:25:00,107.08,107.12,107.05,107.07,11200.0,103.9504,103.9892,103.9213,103.9407,11200.0
2022-03-31 15:30:00,107.09,107.11,106.92,107.02,16588.0,103.9601,103.9795,103.7951,103.8921,16588.0
2022-03-31 15:35:00,106.97,107.08,106.96,106.98,11616.0,103.8436,103.9504,103.8339,103.8533,11616.0
2022-03-31 15:40:00,106.92,106.95,106.82,106.87,10064.0,103.7951,103.8242,103.698,103.7465,10064.0
2022-03-31 15:45:00,106.87,106.89,106.69,106.69,26160.0,103.7465,103.7659,103.5718,103.5718,26160.0
2022-03-31 15:50:00,106.46,106.79,106.12,106.45,108296.0,103.3485,103.6689,103.0184,103.3388,108296.0
2022-03-31 15:55:00,106.42,106.62,106.35,106.35,134548.0,103.3097,103.5038,103.2417,103.2417,134548.0
2022-04-01 09:30:00,106.4,106.9,106.4,106.5,29368.0,103.2903,103.7756,103.2903,103.3873,29368.0
2022-04-01 09:35:00,106.56,106.89,106.56,106.68,7292.0,103.4456,103.7659,103.4456,103.5621,7292.0
2022-04-01 09:40:00,106.57,106.76,106.43,106.76,3200.0,103.4553,103.6397,103.3194,103.6397,3200.0
2022-04-01 09:45:00,106.79,106.99,106.79,106.99,7940.0,103.6689,103.863,103.6689,103.863,7940.0
2022-04-01 09:50:00,107.02,107.02,106.85,106.85,6544.0,103.8921,103.8921,103.7271,103.7271,6544.0
2022-04-01 09:55:00,106.92,107.0,106.9,106.99,4800.0,103.7951,103.8727,103.7756,103.863,4800.0
2022-04-01 10:00:00,107.12,107.12,106.73,106.81,3240.0,103.9892,103.9892,103.6106,103.6883,3240.0
2022-04-01 10:05:00,106.9,106.99,106.9,106.9,2400.0,103.7756,103.863,103.7756,103.7756,2400.0
2022-04-01 10:10:00,106.93,107.01,106.9,106.9,3200.0,103.8048,103.8824,103.7756,103.7756,3200.0
2022-04-01 10:15:00,106.82,106.82,106.7,106.7,2000.0,103.698,103.698,103.5815,103.5815,2000.0
2022-04-01 10:20:00,106.62,106.72,106.62,106.69,1600.0,103.5038,103.6009,103.5038,103.5718,1600.0
2022-04-01 10:25:00,106.63,106.63,106.33,106.38,3488.0,103.5135,103.5135,103.2223,103.2708,3488.0
2022-04-01 10:30:00,106.46,106.5,106.37,106.37,4800.0,103.3485,103.3873,103.2611,103.2611,4800.0
2022-04-01 10:35:00,106.38,106.41,106.06,106.06,6476.0,103.2708,103.3,102.9602,102.9602,6476.0
2022-04-01 10:40:00,106.16,106.19,105.99,106.16,10600.0,103.0573,103.0864,102.8922,103.0573,10600.0
2022-04-01 10:45:00,106.2,106.27,106.17,106.19,6400.0,103.0961,103.1641,103.067,103.0864,6400.0
2022-04-01 10:50:00,106.12,106.24,106.12,106.19,2800.0,103.0184,103.1349,103.0184,103.0864,2800.0
2022-04-01 10:55:00,106.24,106.33,106.24,106.26,2400.0,103.1349,103.2223,103.1349,103.1544,2400.0
2022-04-01 11:00:00,106.24,106.39,106.24,106.26,2800.0,103.1349,103.2806,103.1349,103.1544,2800.0
2022-04-01 11:05:00,106.36,106.37,106.28,106.33,4400.0,103.2514,103.2611,103.1738,103.2223,4400.0
2022-04-01 11:10:00,106.32,106.32,106.14,106.14,912.0,103.2126,103.2126,103.0379,103.0379,912.0
2022-04-01 11:15:00,106.17,106.21,106.14,106.19,3200.0,103.067,103.1058,103.0379,103.0864,3200.0
2022-04-01 11:20:00,106.26,106.26,106.18,106.18,2400.0,103.1544,103.1544,103.0767,103.0767,2400.0
2022-04-01 11:25:00,106.21,106.21,106.1,106.13,3600.0,103.1058,103.1058,102.999,103.0281,3600.0
2022-04-01 11:30:00,106.08,106.08,105.97,106.01,10456.0,102.9796,102.9796,102.8728,102.9117,10456.0
2022-04-01 11:35:00,105.96,105.96,105.88,105.96,4000.0,102.8631,102.8631,102.7855,102.8631,4000.0
2022-04-01 11:40:00,105.81,105.85,105.75,105.8,4988.0,102.7175,102.7563,102.6593,102.7078,4988.0
2022-04-01 11:45:00,105.83,105.9,105.7,105.72,10904.0,102.7369,102.8049,102.6107,102.6301,10904.0
2022-04-01 11:50:00,105.71,105.96,105.7,105.96,2800.0,102.6204,102.8631,102.6107,102.8631,2800.0
2022-04-01 11:55:00,105.79,105.79,105.57,105.61,15600.0,102.6981,102.6981,102.4845,102.5233,15600.0
2022-04-01 12:00:00,105.63,105.63,105.42,105.54,8444.0,102.5428,102.5428,102.3389,102.4554,8444.0
2022-04-01 12:05:00,105.43,105.48,105.4,105.47,10800.0,102.3486,102.3971,102.3195,102.3874,10800.0
2022-04-01 12:10:00,105.5,105.5,105.39,105.47,12844.0,102.4166,102.4166,102.3098,102.3874,12844.0
2022-04-01 12:15:00,105.56,105.61,105.44,105.61,6500.0,102.4748,102.5233,102.3583,102.5233,6500.0
2022-04-01 12:20:00,105.58,105.63,105.49,105.49,10944.0,102.4942,102.5428,102.4069,102.4069,10944.0
2022-04-01 12:25:00,105.5,105.58,105.5,105.57,11984.0,102.4166,102.4942,102.4166,102.4845,11984.0
2022-04-01 12:30:00,105.52,105.54,105.42,105.54,61348.0,102.436,102.4554,102.3389,102.4554,61348.0
2022-04-01 12:35:00,105.5,105.52,105.39,105.47,5732.0,102.4166,102.436,102.3098,102.3874,5732.0
2022-04-01 12:40:00,105.54,105.74,105.49,105.74,4400.0,102.4554,102.6495,102.4069,102.6495,4400.0
2022-04-01 12:45:00,105.64,105.7,105.61,105.67,15856.0,102.5525,102.6107,102.5233,102.5816,15856.0
2022-04-01 12:50:00,105.64,105.65,105.57,105.61,7384.0,102.5525,102.5622,102.4845,102.5233,7384.0
2022-04-01 12:55:00,105.71,105.74,105.64,105.66,6100.0,102.6204,102.6495,102.5525,102.5719,6100.0
2022-04-01 13:00:00,105.64,105.64,105.44,105.55,9600.0,102.5525,102.5525,102.3583,102.4651,9600.0
2022-04-01 13:05:00,105.58,105.72,105.55,105.55,3668.0,102.4942,102.6301,102.4651,102.4651,3668.0
2022-04-01 13:10:00,105.58,105.6,105.42,105.43,11400.0,102.4942,102.5136,102.3389,102.3486,11400.0
2022-04-01 13:15:00,105.35,105.5,105.35,105.48,7172.0,102.2709,102.4166,102.2709,102.3971,7172.0
2022-04-01 13:20:00,105.45,105.48,105.39,105.42,7016.0,102.368,102.3971,102.3098,102.3389,7016.0
2022-04-01 13:25:00,105.45,105.45,105.39,105.44,12000.0,102.368,102.368,102.3098,102.3583,12000.0
2022-04-01 13:30:00,105.46,105.58,105.44,105.5,66580.0,102.3777,102.4942,102.3583,102.4166,66580.0
2022-04-01 13:35:00,105.51,105.7,105.51,105.62,40272.0,102.4263,102.6107,102.4263,102.5331,40272.0
2022-04-01 13:40:00,105.65,105.82,105.51,105.82,32236.0,102.5622,102.7272,102.4263,102.7272,32236.0
2022-04-01 13:45:00,105.82,105.88,105.76,105.79,5600.0,102.7272,102.7855,102.669,102.6981,5600.0
2022-04-01 13:50:00,105.78,105.81,105.71,105.77,5068.0,102.6884,102.7175,102.6204,102.6787,5068.0
2022-04-01 13:55:00,105.77,105.79,105.67,105.67,7220.0,102.6787,102.6981,102.5816,102.5816,7220.0
2022-04-01 14:00:00,105.68,105.75,105.57,105.73,13600.0,102.5913,102.6593,102.4845,102.6398,13600.0
2022-04-01 14:05:00,105.8,105.84,105.63,105.64,13400.0,102.7078,102.7466,102.5428,102.5525,13400.0
2022-04-01 14:10:00,105.66,105.67,105.56,105.67,3324.0,102.5719,102.5816,102.4748,102.5816,3324.0
2022-04-01 14:15:00,105.69,105.81,105.69,105.77,6800.0,102.601,102.7175,102.601,102.6787,6800.0
2022-04-01 14:20:00,105.78,105.85,105.78,105.85,6800.0,102.6884,102.7563,102.6884,102.7563,6800.0
2022-04-01 14:25:00,105.81,105.9,105.81,105.88,5200.0,102.7175,102.8049,102.7175,102.7855,5200.0
2022-04-01 14:30:00,105.92,106.03,105.92,106.02,5128.0,102.8243,102.9311,102.8243,102.9214,5128.0
2022-04-01 14:35:00,106.11,106.11,105.99,106.01,4472.0,103.0087,103.0087,102.8922,102.9117,4472.0
2022-04-01 14:40:00,106.01,106.1,106.01,106.1,2800.0,102.9117,102.999,102.9117,102.999,2800.0
2022-04-01 14:45:00,106.12,106.13,106.03,106.06,4400.0,103.0184,103.0281,102.9311,102.9602,4400.0
2022-04-01 14:50:00,106.03,106.07,106.02,106.07,4000.0,102.9311,102.9699,102.9214,102.9699,4000.0
2022-04-01 14:55:00,106.09,106.09,105.9,105.9,7200.0,102.9893,102.9893,102.8049,102.8049,7200.0
2022-04-01 15:00:00,105.97,106.0,105.9,105.9,4000.0,102.8728,102.9019,102.8049,102.8049,4000.0
2022-04-01 15:05:00,105.88,105.92,105.81,105.81,5192.0,102.7855,102.8243,102.7175,102.7175,5192.0
2022-04-01 15:10:00,105.83,105.85,105.75,105.79,8000.0,102.7369,102.7563,102.6593,102.6981,8000.0
2022-04-01 15:15:00,105.82,105.87,105.69,105.73,6000.0,102.7272,102.7757,102.601,102.6398,6000.0
2022-04-01 15:20:00,105.71,105.71,105.55,105.64,10756.0,102.6204,102.6204,102.4651,102.5525,10756.0
2022-04-01 15:25:00,105.58,105.62,105.52,105.56,5200.0,102.4942,102.5331,102.436,102.4748,5200.0
2022-04-01 15:30:00,105.55,105.61,105.44,105.52,14000.0,102.4651,102.5233,102.3583,102.436,14000.0
2022-04-01 15:35:00,105.5,105.54,105.44,105.46,16076.0,102.4166,102.4554,102.3583,102.3777,16076.0
2022-04-01 15:40:00,105.55,105.57,105.42,105.5,13492.0,102.4651,102.4845,102.3389,102.4166,13492.0
2022-04-01 15:45:00,105.47,105.5,105.33,105.47,24080.0,102.3874,102.4166,102.2515,102.3874,24080.0
2022-04-01 15:50:00,105.64,105.8,105.62,105.72,57240.0,102.5525,102.7078,102.5331,102.6301,57240.0
2022-04-01 15:55:00,105.73,106.0,105.69,105.97,81344.0,102.6398,102.9019,102.601,102.8728,81344.0
2022-04-04 09:30:00,106.02,106.02,105.83,105.83,24844.0,102.9214,102.9214,102.7369,102.7369,24844.0
2022-04-04 09:35:00,105.92,106.33,105.92,106.22,4940.0,102.8243,103.2223,102.8243,103.1155,4940.0
2022-04-04 09:40:00,106.29,106.45,106.07,106.21,8168.0,103.1835,103.3388,102.9699,103.1058,8168.0
2022-04-04 09:45:00,106.25,106.58,106.23,106.58,10360.0,103.1446,103.465,103.1252,103.465,10360.0
2022-04-04 09:50:00,106.81,106.81,106.66,106.75,6200.0,103.6883,103.6883,103.5427,103.63,6200.0
2022-04-04 09:55:00,106.8,106.95,106.75,106.8,6752.0,103.6786,103.8242,103.63,103.6786,6752.0
2022-04-04 10:00:00,106.73,106.94,106.73,106.94,4000.0,103.6106,103.8145,103.6106,103.8145,4000.0
2022-04-04 10:05:00,106.82,106.91,106.82,106.9,2000.0,103.698,103.7854,103.698,103.7756,2000.0
2022-04-04 10:10:00,106.97,107.01,106.71,106.73,11548.0,103.8436,103.8824,103.5912,103.6106,11548.0
2022-04-04 10:15:00,106.67,106.75,106.58,106.75,2800.0,103.5524,103.63,103.465,103.63,2800.0
2022-04-04 10:20:00,106.87,106.94,106.73,106.87,4400.0,103.7465,103.8145,103.6106,103.7465,4400.0
2022-04-04 10:25:00,106.89,106.98,106.88,106.98,3628.0,103.7659,103.8533,103.7562,103.8533,3628.0
2022-04-04 10:30:00,107.04,107.08,106.96,107.08,5344.0,103.9116,103.9504,103.8339,103.9504,5344.0
2022-04-04 10:35:00,107.08,107.32,107.05,107.29,4800.0,103.9504,104.1834,103.9213,104.1542,4800.0
2022-04-04 10:40:00,107.15,107.16,107.06,107.06,1200.0,104.0183,104.028,103.931,103.931,1200.0
2022-04-04 10:45:00,107.0,107.11,107.0,107.11,800.0,103.8727,103.9795,103.8727,103.9795,800.0
2022-04-04 10:50:00,107.18,107.19,107.02,107.02,4000.0,104.0475,104.0572,103.8921,103.8921,4000.0
2022-04-04 10:55:00,107.06,107.17,107.06,107.13,6200.0,103.931,104.0378,103.931,103.9989,6200.0
2022-04-04 11:00:00,107.2,107.31,107.2,107.31,1752.0,104.0669,104.1737,104.0669,104.1737,1752.0
2022-04-04 11:05:00,107.29,107.43,107.26,107.26,9316.0,104.1542,104.2902,104.1251,104.1251,9316.0
2022-04-04 11:10:00,107.33,107.35,107.26,107.35,5200.0,104.1931,104.2125,104.1251,104.2125,5200.0
2022-04-04 11:15:00,107.36,107.65,107.36,107.65,5200.0,104.2222,104.5037,104.2222,104.5037,5200.0
2022-04-04 11:20:00,107.68,107.72,107.64,107.72,5200.0,104.5328,104.5717,104.494,104.5717,5200.0
2022-04-04 11:25:00,107.79,107.89,107.73,107.82,6400.0,104.6396,104.7367,104.5814,104.6688,6400.0
2022-04-04 11:30:00,107.82,107.9,107.72,107.74,10008.0,104.6688,104.7464,104.5717,104.5911,10008.0
2022-04-04 11:35:00,107.8,107.8,107.63,107.66,3200.0,104.6493,104.6493,104.4843,104.5134,3200.0
2022-04-04 11:40:00,107.62,107.71,107.62,107.71,2000.0,104.4746,104.562,104.4746,104.562,2000.0
2022-04-04 11:45:00,107.74,107.81,107.74,107.81,2424.0,104.5911,104.659,104.5911,104.659,2424.0
2022-04-04 11:50:00,107.72,107.72,107.58,107.58,2492.0,104.5717,104.5717,104.4358,104.4358,2492.0
2022-04-04 11:55:00,107.58,107.65,107.58,107.61,2000.0,104.4358,104.5037,104.4358,104.4649,2000.0
2022-04-04 12:00:00,107.58,107.67,107.58,107.58,8744.0,104.4358,104.5231,104.4358,104.4358,8744.0
2022-04-04 12:05:00,107.57,107.74,107.57,107.69,5600.0,104.4261,104.5911,104.4261,104.5426,5600.0
2022-04-04 12:10:00,107.66,107.67,107.6,107.6,4324.0,104.5134,104.5231,104.4552,104.4552,4324.0
2022-04-04 12:15:00,107.67,107.67,107.58,107.58,3048.0,104.5231,104.5231,104.4358,104.4358,3048.0
2022-04-04 12:20:00,107.61,107.61,107.49,107.49,2400.0,104.4649,104.4649,104.3484,104.3484,2400.0
2022-04-04 12:25:00,107.53,107.53,107.42,107.48,4400.0,104.3872,104.3872,104.2804,104.3387,4400.0
2022-04-04 12:30:00,107.49,107.54,107.48,107.54,2000.0,104.3484,104.3969,104.3387,104.3969,2000.0
2022-04-04 12:35:00,107.49,107.51,107.42,107.49,3240.0,104.3484,104.3678,104.2804,104.3484,3240.0
2022-04-04 12:40:00,107.45,107.5,107.44,107.44,2800.0,104.3096,104.3581,104.2999,104.2999,2800.0
2022-04-04 12:45:00,107.38,107.43,107.38,107.4,1200.0,104.2416,104.2902,104.2416,104.261,1200.0
2022-04-04 12:50:00,107.47,107.47,107.41,107.44,1600.0,104.329,104.329,104.2707,104.2999,1600.0
2022-04-04 12:55:00,107.36,107.45,107.36,107.36,14800.0,104.2222,104.3096,104.2222,104.2222,14800.0
2022-04-04 13:00:00,107.34,107.34,107.34,107.34,400.0,104.2028,104.2028,104.2028,104.2028,400.0
2022-04-04 13:05:00,107.41,107.43,107.41,107.43,1600.0,104.2707,104.2902,104.2707,104.2902,1600.0
2022-04-04 13:10:00,107.47,107.47,107.35,107.38,3600.0,104.329,104.329,104.2125,104.2416,3600.0
2022-04-04 13:15:00,107.36,107.45,107.32,107.45,4800.0,104.2222,104.3096,104.1834,104.3096,4800.0
2022-04-04 13:20:00,107.45,107.45,107.45,107.45,0.0,104.3096,104.3096,104.3096,104.3096,0.0
2022-04-04 13:25:00,107.37,107.37,107.33,107.33,1200.0,104.2319,104.2319,104.1931,104.1931,1200.0
2022-04-04 13:30:00,107.42,107.42,107.42,107.42,400.0,104.2804,104.2804,104.2804,104.2804,400.0
2022-04-04 13:35:00,107.42,107.45,107.38,107.41,10600.0,104.2804,104.3096,104.2416,104.2707,10600.0
2022-04-04 13:40:00,107.39,107.42,107.28,107.31,15224.0,104.2513,104.2804,104.1445,104.1737,15224.0
2022-04-04 13:45:00,107.28,107.28,107.28,107.28,928.0,104.1445,104.1445,104.1445,104.1445,928.0
2022-04-04 13:50:00,107.28,107.28,107.19,107.23,1600.0,104.1445,104.1445,104.0572,104.096,1600.0
2022-04-04 13:55:00,107.23,107.23,107.23,107.23,0.0,104.096,104.096,104.096,104.096,0.0
2022-04-04 14:00:00,107.22,107.27,107.18,107.27,4800.0,104.0863,104.1348,104.0475,104.1348,4800.0
2022-04-04 14:05:00,107.28,107.28,107.27,107.27,1200.0,104.1445,104.1445,104.1348,104.1348,1200.0
2022-04-04 14:10:00,107.16,107.19,107.15,107.19,1600.0,104.028,104.0572,104.0183,104.0572,1600.0
2022-04-04 14:15:00,107.17,107.24,107.17,107.24,1200.0,104.0378,104.1057,104.0378,104.1057,1200.0
2022-04-04 14:20:00,107.25,107.29,107.25,107.29,800.0,104.1154,104.1542,104.1154,104.1542,800.0
2022-04-04 14:25:00,107.28,107.41,107.28,107.37,10240.0,104.1445,104.2707,104.1445,104.2319,10240.0
2022-04-04 14:30:00,107.33,107.33,107.21,107.21,8376.0,104.1931,104.1931,104.0766,104.0766,8376.0
2022-04-04 14:35:00,107.33,107.35,107.26,107.26,9996.0,104.1931,104.2125,104.1251,104.1251,9996.0
2022-04-04 14:40:00,107.3,107.35,107.29,107.3,2000.0,104.164,104.2125,104.1542,104.164,2000.0
2022-04-04 14:45:00,107.33,107.36,107.33,107.36,1280.0,104.1931,104.2222,104.1931,104.2222,1280.0
2022-04-04 14:50:00,107.32,107.34,107.32,107.34,800.0,104.1834,104.2028,104.1834,104.2028,800.0
2022-04-04 14:55:00,107.34,107.34,107.31,107.33,4784.0,104.2028,104.2028,104.1737,104.1931,4784.0
2022-04-04 15:00:00,107.36,107.36,107.28,107.29,2400.0,104.2222,104.2222,104.1445,104.1542,2400.0
2022-04-04 15:05:00,107.29,107.35,107.26,107.26,2400.0,104.1542,104.2125,104.1251,104.1251,2400.0
2022-04-04 15:10:00,107.32,107.32,107.28,107.3,2400.0,104.1834,104.1834,104.1445,104.164,2400.0
2022-04-04 15:15:00,107.22,107.24,107.21,107.22,1600.0,104.0863,104.1057,104.0766,104.0863,1600.0
2022-04-04 15:20:00,107.24,107.33,107.24,107.3,4400.0,104.1057,104.1931,104.1057,104.164,4400.0
2022-04-04 15:25:00,107.29,107.34,107.27,107.28,4800.0,104.1542,104.2028,104.1348,104.1445,4800.0
2022-04-04 15:30:00,107.17,107.33,107.17,107.27,6708.0,104.0378,104.1931,104.0378,104.1348,6708.0
2022-04-04 15:35:00,107.27,107.34,107.25,107.28,6764.0,104.1348,104.2028,104.1154,104.1445,6764.0
2022-04-04 15:40:00,107.26,107.3,107.19,107.2,7428.0,104.1251,104.164,104.0572,104.0669,7428.0
2022-04-04 15:45:00,107.13,107.27,107.13,107.24,8000.0,103.9989,104.1348,103.9989,104.1057,8000.0
2022-04-04 15:50:00,107.28,107.47,107.24,107.38,39776.0,104.1445,104.329,104.1057,104.2416,39776.0
2022-04-04 15:55:00,107.36,107.36,107.14,107.31,55332.0,104.2222,104.2222,104.0086,104.1737,55332.0
2022-04-05 09:30:00,106.71,107.28,106.71,107.2,23704.0,103.5912,104.1445,103.5912,104.0669,23704.0
2022-04-05 09:35:00,107.43,107.43,107.19,107.21,1600.0,104.2902,104.2902,104.0572,104.0766,1600.0
2022-04-05 09:40:00,107.36,107.64,107.07,107.08,10708.0,104.2222,104.494,103.9407,103.9504,10708.0
2022-04-05 09:45:00,107.26,107.45,107.26,107.42,4400.0,104.1251,104.3096,104.1251,104.2804,4400.0
2022-04-05 09:50:00,107.4,107.5,107.32,107.5,2400.0,104.261,104.3581,104.1834,104.3581,2400.0
2022-04-05 09:55:00,107.6,107.73,107.6,107.67,5688.0,104.4552,104.5814,104.4552,104.5231,5688.0
2022-04-05 10:00:00,107.81,108.07,107.81,108.03,6800.0,104.659,104.9114,104.659,104.8726,6800.0
2022-04-05 10:05:00,108.08,108.08,107.69,107.7,8128.0,104.9212,104.9212,104.5426,104.5523,8128.0
2022-04-05 10:10:00,107.73,107.79,107.47,107.47,8800.0,104.5814,104.6396,104.329,104.329,8800.0
2022-04-05 10:15:00,107.47,107.54,107.31,107.54,5600.0,104.329,104.3969,104.1737,104.3969,5600.0
2022-04-05 10:20:00,107.44,107.56,107.44,107.44,6800.0,104.2999,104.4164,104.2999,104.2999,6800.0
2022-04-05 10:25:00,107.53,107.58,107.48,107.58,3200.0,104.3872,104.4358,104.3387,104.4358,3200.0
2022-04-05 10:30:00,107.65,107.7,107.62,107.66,5600.0,104.5037,104.5523,104.4746,104.5134,5600.0
2022-04-05 10:35:00,107.83,107.84,107.8,107.82,2800.0,104.6785,104.6882,104.6493,104.6688,2800.0
2022-04-05 10:40:00,107.83,108.03,107.83,108.03,4396.0,104.6785,104.8726,104.6785,104.8726,4396.0
2022-04-05 10:45:00,107.97,108.3,107.97,108.29,2400.0,104.8144,105.1347,104.8144,105.125,2400.0
2022-04-05 10:50:00,108.25,108.37,108.25,108.37,5916.0,105.0862,105.2027,105.0862,105.2027,5916.0
2022-04-05 10:55:00,108.26,108.29,108.2,108.2,6400.0,105.0959,105.125,105.0376,105.0376,6400.0
2022-04-05 11:00:00,108.16,108.3,108.16,108.25,7292.0,104.9988,105.1347,104.9988,105.0862,7292.0
2022-04-05 11:05:00,108.27,108.41,108.27,108.32,7504.0,105.1056,105.2415,105.1056,105.1541,7504.0
2022-04-05 11:10:00,108.3,108.39,108.14,108.33,4400.0,105.1347,105.2221,104.9794,105.1639,4400.0
2022-04-05 11:15:00,108.37,108.37,108.26,108.28,5240.0,105.2027,105.2027,105.0959,105.1153,5240.0
2022-04-05 11:20:00,108.29,108.45,108.29,108.45,7280.0,105.125,105.2803,105.125,105.2803,7280.0
2022-04-05 11:25:00,108.45,108.5,108.35,108.47,5724.0,105.2803,105.3289,105.1833,105.2998,5724.0
2022-04-05 11:30:00,108.47,108.52,108.39,108.52,5604.0,105.2998,105.3483,105.2221,105.3483,5604.0
2022-04-05 11:35:00,108.53,108.53,108.21,108.21,5200.0,105.358,105.358,105.0474,105.0474,5200.0
2022-04-05 11:40:00,108.2,108.27,108.2,108.22,5632.0,105.0376,105.1056,105.0376,105.0571,5632.0
2022-04-05 11:45:00,108.25,108.26,108.18,108.23,4956.0,105.0862,105.0959,105.0182,105.0668,4956.0
2022-04-05 11:50:00,108.23,108.23,108.13,108.13,5600.0,105.0668,105.0668,104.9697,104.9697,5600.0
2022-04-05 11:55:00,108.2,108.2,108.12,108.13,5600.0,105.0376,105.0376,104.96,104.9697,5600.0
2022-04-05 12:00:00,108.12,108.17,108.08,108.17,25184.0,104.96,105.0085,104.9212,105.0085,25184.0
2022-04-05 12:05:00,108.2,108.47,108.2,108.47,8420.0,105.0376,105.2998,105.0376,105.2998,8420.0
2022-04-05 12:10:00,108.42,108.54,108.42,108.54,5400.0,105.2512,105.3677,105.2512,105.3677,5400.0
2022-04-05 12:15:00,108.51,108.58,108.42,108.42,7604.0,105.3386,105.4065,105.2512,105.2512,7604.0
2022-04-05 12:20:00,108.46,108.53,108.39,108.53,5212.0,105.2901,105.358,105.2221,105.358,5212.0
2022-04-05 12:25:00,108.48,108.7,108.48,108.7,4000.0,105.3095,105.523,105.3095,105.523,4000.0
2022-04-05 12:30:00,108.67,108.69,108.63,108.63,6564.0,105.4939,105.5133,105.4551,105.4551,6564.0
2022-04-05 12:35:00,108.61,108.86,108.61,108.82,5200.0,105.4357,105.6784,105.4357,105.6395,5200.0
2022-04-05 12:40:00,108.83,108.85,108.75,108.75,4400.0,105.6492,105.6687,105.5716,105.5716,4400.0
2022-04-05 12:45:00,108.68,108.82,108.68,108.8,7000.0,105.5036,105.6395,105.5036,105.6201,7000.0
2022-04-05 12:50:00,108.82,108.92,108.78,108.92,7680.0,105.6395,105.7366,105.6007,105.7366,7680.0
2022-04-05 12:55:00,108.92,109.0,108.89,108.89,6664.0,105.7366,105.8143,105.7075,105.7075,6664.0
2022-04-05 13:00:00,108.84,108.84,108.71,108.78,7832.0,105.6589,105.6589,105.5327,105.6007,7832.0
2022-04-05 13:05:00,108.79,109.0,108.79,109.0,7360.0,105.6104,105.8143,105.6104,105.8143,7360.0
2022-04-05 13:10:00,109.0,109.02,108.91,108.92,7700.0,105.8143,105.8337,105.7269,105.7366,7700.0
2022-04-05 13:15:00,108.89,109.03,108.89,109.03,8120.0,105.7075,105.8434,105.7075,105.8434,8120.0
2022-04-05 13:20:00,109.05,109.16,109.03,109.08,8420.0,105.8628,105.9696,105.8434,105.8919,8420.0
2022-04-05 13:25:00,109.08,109.08,108.97,108.97,4368.0,105.8919,105.8919,105.7851,105.7851,4368.0
2022-04-05 13:30:00,108.93,108.97,108.86,108.86,10800.0,105.7463,105.7851,105.6784,105.6784,10800.0
2022-04-05 13:35:00,108.84,108.84,108.73,108.74,4800.0,105.6589,105.6589,105.5522,105.5619,4800.0
2022-04-05 13:40:00,108.69,108.69,108.56,108.56,6400.0,105.5133,105.5133,105.3871,105.3871,6400.0
2022-04-05 13:45:00,108.58,108.6,108.54,108.55,5600.0,105.4065,105.426,105.3677,105.3774,5600.0
2022-04-05 13:50:00,108.55,108.6,108.5,108.58,5220.0,105.3774,105.426,105.3289,105.4065,5220.0
2022-04-05 13:55:00,108.55,108.58,108.5,108.5,4180.0,105.3774,105.4065,105.3289,105.3289,4180.0
2022-04-05 14:00:00,108.5,108.57,108.46,108.57,6000.0,105.3289,105.3968,105.2901,105.3968,6000.0
2022-04-05 14:05:00,108.57,108.59,108.49,108.5,8928.0,105.3968,105.4163,105.3192,105.3289,8928.0
2022-04-05 14:10:00,108.51,108.59,108.5,108.51,5200.0,105.3386,105.4163,105.3289,105.3386,5200.0
2022-04-05 14:15:00,108.58,108.59,108.55,108.57,4800.0,105.4065,105.4163,105.3774,105.3968,4800.0
2022-04-05 14:20:00,108.6,108.89,108.59,108.89,12400.0,105.426,105.7075,105.4163,105.7075,12400.0
2022-04-05 14:25:00,108.87,108.92,108.86,108.9,6200.0,105.6881,105.7366,105.6784,105.7172,6200.0
2022-04-05 14:30:00,108.8,108.88,108.8,108.86,17804.0,105.6201,105.6978,105.6201,105.6784,17804.0
2022-04-05 14:35:00,108.83,108.92,108.81,108.86,9472.0,105.6492,105.7366,105.6298,105.6784,9472.0
2022-04-05 14:40:00,108.91,109.02,108.89,108.93,14108.0,105.7269,105.8337,105.7075,105.7463,14108.0
2022-04-05 14:45:00,108.91,108.97,108.87,108.92,10944.0,105.7269,105.7851,105.6881,105.7366,10944.0
2022-04-05 14:50:00,108.95,108.99,108.92,108.92,7696.0,105.7657,105.8046,105.7366,105.7366,7696.0
2022-04-05 14:55:00,108.94,108.97,108.83,108.84,8276.0,105.756,105.7851,105.6492,105.6589,8276.0
2022-04-05 15:00:00,108.84,108.91,108.68,108.69,13148.0,105.6589,105.7269,105.5036,105.5133,13148.0
2022-04-05 15:05:00,108.69,108.69,108.52,108.55,6956.0,105.5133,105.5133,105.3483,105.3774,6956.0
2022-04-05 15:10:00,108.58,108.58,108.42,108.43,8404.0,105.4065,105.4065,105.2512,105.2609,8404.0
2022-04-05 15:15:00,108.45,108.49,108.29,108.29,8400.0,105.2803,105.3192,105.125,105.125,8400.0
2022-04-05 15:20:00,108.3,108.3,108.17,108.17,6864.0,105.1347,105.1347,105.0085,105.0085,6864.0
2022-04-05 15:25:00,108.2,108.29,108.18,108.26,7368.0,105.0376,105.125,105.0182,105.0959,7368.0
2022-04-05 15:30:00,108.22,108.23,108.11,108.17,9640.0,105.0571,105.0668,104.9503,105.0085,9640.0
2022-04-05 15:35:00,108.14,108.16,107.97,107.99,8296.0,104.9794,104.9988,104.8144,104.8338,8296.0
2022-04-05 15:40:00,108.0,108.0,107.91,107.92,10000.0,104.8435,104.8435,104.7561,104.7658,10000.0
2022-04-05 15:45:00,107.92,107.93,107.75,107.75,9600.0,104.7658,104.7755,104.6008,104.6008,9600.0
2022-04-05 15:50:00,107.72,107.94,107.61,107.87,31448.0,104.5717,104.7852,104.4649,104.7173,31448.0
2022-04-05 15:55:00,107.82,107.88,107.72,107.85,41512.0,104.6688,104.727,104.5717,104.6979,41512.0
2022-04-06 09:30:00,107.27,107.38,106.7,107.06,25976.0,104.1348,104.2416,103.5815,103.931,25976.0
2022-04-06 09:35:00,107.08,107.08,106.76,106.98,6800.0,103.9504,103.9504,103.6397,103.8533,6800.0
2022-04-06 09:40:00,107.35,107.35,107.35,107.35,800.0,104.2125,104.2125,104.2125,104.2125,800.0
2022-04-06 09:45:00,107.7,107.7,107.15,107.16,2188.0,104.5523,104.5523,104.0183,104.028,2188.0
2022-04-06 09:50:00,107.03,107.11,107.01,107.06,3300.0,103.9018,103.9795,103.8824,103.931,3300.0
2022-04-06 09:55:00,107.11,107.23,106.97,107.05,12500.0,103.9795,104.096,103.8436,103.9213,12500.0
2022-04-06 10:00:00,106.88,107.13,106.88,107.02,7400.0,103.7562,103.9989,103.7562,103.8921,7400.0
2022-04-06 10:05:00,107.09,107.11,107.08,107.08,2100.0,103.9601,103.9795,103.9504,103.9504,2100.0
2022-04-06 10:10:00,107.11,107.11,106.99,106.99,2544.0,103.9795,103.9795,103.863,103.863,2544.0
2022-04-06 10:15:00,107.08,107.14,107.01,107.01,6000.0,103.9504,104.0086,103.8824,103.8824,6000.0
2022-04-06 10:20:00,106.92,107.02,106.92,106.97,4016.0,103.7951,103.8921,103.7951,103.8436,4016.0
2022-04-06 10:25:00,107.03,107.03,107.02,107.02,800.0,103.9018,103.9018,103.8921,103.8921,800.0
2022-04-06 10:30:00,106.95,106.95,106.8,106.83,4000.0,103.8242,103.8242,103.6786,103.7077,4000.0
2022-04-06 10:35:00,106.88,106.96,106.86,106.93,6400.0,103.7562,103.8339,103.7368,103.8048,6400.0
2022-04-06 10:40:00,106.94,107.07,106.94,107.0,4856.0,103.8145,103.9407,103.8145,103.8727,4856.0
2022-04-06 10:45:00,106.97,107.03,106.92,106.92,1600.0,103.8436,103.9018,103.7951,103.7951,1600.0
2022-04-06 10:50:00,106.88,106.88,106.77,106.77,1200.0,103.7562,103.7562,103.6494,103.6494,1200.0
2022-04-06 10:55:00,106.85,106.85,106.74,106.79,2072.0,103.7271,103.7271,103.6203,103.6689,2072.0
2022-04-06 11:00:00,106.67,106.86,106.66,106.86,6800.0,103.5524,103.7368,103.5427,103.7368,6800.0
2022-04-06 11:05:00,106.88,106.88,106.69,106.69,14832.0,103.7562,103.7562,103.5718,103.5718,14832.0
2022-04-06 11:10:00,106.74,106.74,106.55,106.55,1628.0,103.6203,103.6203,103.4359,103.4359,1628.0
2022-04-06 11:15:00,106.51,106.63,106.47,106.63,5600.0,103.397,103.5135,103.3582,103.5135,5600.0
2022-04-06 11:20:00,106.61,106.86,106.59,106.82,6000.0,103.4941,103.7368,103.4747,103.698,6000.0
2022-04-06 11:25:00,106.72,107.13,106.72,107.13,4800.0,103.6009,103.9989,103.6009,103.9989,4800.0
2022-04-06 11:30:00,107.17,107.17,107.01,107.01,2124.0,104.0378,104.0378,103.8824,103.8824,2124.0
2022-04-06 11:35:00,107.06,107.11,107.02,107.11,5600.0,103.931,103.9795,103.8921,103.9795,5600.0
2022-04-06 11:40:00,107.13,107.2,107.08,107.2,3200.0,103.9989,104.0669,103.9504,104.0669,3200.0
2022-04-06 11:45:00,107.31,107.32,107.18,107.32,19312.0,104.1737,104.1834,104.0475,104.1834,19312.0
2022-04-06 11:50:00,107.34,107.34,107.19,107.19,4460.0,104.2028,104.2028,104.0572,104.0572,4460.0
2022-04-06 11:55:00,107.2,107.2,107.06,107.06,2552.0,104.0669,104.0669,103.931,103.931,2552.0
2022-04-06 12:00:00,107.05,107.05,107.01,107.01,1600.0,103.9213,103.9213,103.8824,103.8824,1600.0
2022-04-06 12:05:00,107.05,107.12,106.99,107.0,7052.0,103.9213,103.9892,103.863,103.8727,7052.0
2022-04-06 12:10:00,106.99,107.04,106.98,107.04,2816.0,103.863,103.9116,103.8533,103.9116,2816.0
2022-04-06 12:15:00,107.1,107.17,107.1,107.13,3380.0,103.9698,104.0378,103.9698,103.9989,3380.0
2022-04-06 12:20:00,107.1,107.17,107.06,107.17,2000.0,103.9698,104.0378,103.931,104.0378,2000.0
2022-04-06 12:25:00,107.22,107.29,107.22,107.25,3600.0,104.0863,104.1542,104.0863,104.1154,3600.0
2022-04-06 12:30:00,107.21,107.33,107.21,107.33,2428.0,104.0766,104.1931,104.0766,104.1931,2428.0
2022-04-06 12:35:00,107.28,107.38,107.28,107.37,5300.0,104.1445,104.2416,104.1445,104.2319,5300.0
2022-04-06 12:40:00,107.38,107.43,107.36,107.43,4492.0,104.2416,104.2902,104.2222,104.2902,4492.0
2022-04-06 12:45:00,107.49,107.56,107.41,107.52,4000.0,104.3484,104.4164,104.2707,104.3775,4000.0
2022-04-06 12:50:00,107.49,107.49,107.44,107.44,1600.0,104.3484,104.3484,104.2999,104.2999,1600.0
2022-04-06 12:55:00,107.57,107.57,107.53,107.53,2724.0,104.4261,104.4261,104.3872,104.3872,2724.0
2022-04-06 13:00:00,107.59,107.59,107.52,107.57,1200.0,104.4455,104.4455,104.3775,104.4261,1200.0
2022-04-06 13:05:00,107.53,107.69,107.53,107.64,2400.0,104.3872,104.5426,104.3872,104.494,2400.0
2022-04-06 13:10:00,107.64,107.74,107.64,107.74,3200.0,104.494,104.5911,104.494,104.5911,3200.0
2022-04-06 13:15:00,107.76,107.76,107.69,107.73,1600.0,104.6105,104.6105,104.5426,104.5814,1600.0
2022-04-06 13:20:00,107.72,107.77,107.68,107.77,4800.0,104.5717,104.6202,104.5328,104.6202,4800.0
2022-04-06 13:25:00,107.71,107.77,107.71,107.75,4496.0,104.562,104.6202,104.562,104.6008,4496.0
2022-04-06 13:30:00,107.72,107.85,107.67,107.85,3188.0,104.5717,104.6979,104.5231,104.6979,3188.0
2022-04-06 13:35:00,107.92,107.92,107.79,107.84,4000.0,104.7658,104.7658,104.6396,104.6882,4000.0
2022-04-06 13:40:00,107.85,107.94,107.85,107.94,4388.0,104.6979,104.7852,104.6979,104.7852,4388.0
2022-04-06 13:45:00,107.94,107.94,107.82,107.83,2400.0,104.7852,104.7852,104.6688,104.6785,2400.0
2022-04-06 13:50:00,107.83,107.83,107.83,107.83,400.0,104.6785,104.6785,104.6785,104.6785,400.0
2022-04-06 13:55:00,107.8,107.8,107.72,107.77,2732.0,104.6493,104.6493,104.5717,104.6202,2732.0
2022-04-06 14:00:00,107.69,108.01,107.63,107.84,8804.0,104.5426,104.8532,104.4843,104.6882,8804.0
2022-04-06 14:05:00,107.72,107.73,107.24,107.24,2800.0,104.5717,104.5814,104.1057,104.1057,2800.0
2022-04-06 14:10:00,107.37,107.43,107.24,107.24,6400.0,104.2319,104.2902,104.1057,104.1057,6400.0
2022-04-06 14:15:00,107.16,107.17,106.99,107.07,5200.0,104.028,104.0378,103.863,103.9407,5200.0
2022-04-06 14:20:00,107.16,107.38,107.16,107.23,9616.0,104.028,104.2416,104.028,104.096,9616.0
2022-04-06 14:25:00,107.3,107.4,107.22,107.31,9200.0,104.164,104.261,104.0863,104.1737,9200.0
2022-04-06 14:30:00,107.36,107.78,107.3,107.7,10000.0,104.2222,104.6299,104.164,104.5523,10000.0
2022-04-06 14:35:00,107.7,107.79,107.56,107.62,6444.0,104.5523,104.6396,104.4164,104.4746,6444.0
2022-04-06 14:40:00,107.54,107.72,107.54,107.72,11084.0,104.3969,104.5717,104.3969,104.5717,11084.0
2022-04-06 14:45:00,107.77,107.78,107.61,107.61,10404.0,104.6202,104.6299,104.4649,104.4649,10404.0
2022-04-06 14:50:00,107.71,107.85,107.68,107.84,3600.0,104.562,104.6979,104.5328,104.6882,3600.0
2022-04-06 14:55:00,107.92,107.94,107.78,107.8,7200.0,104.7658,104.7852,104.6299,104.6493,7200.0
2022-04-06 15:00:00,107.98,108.01,107.92,107.92,2400.0,104.8241,104.8532,104.7658,104.7658,2400.0
2022-04-06 15:05:00,107.83,107.83,107.63,107.66,19600.0,104.6785,104.6785,104.4843,104.5134,19600.0
2022-04-06 15:10:00,107.69,107.77,107.55,107.63,13724.0,104.5426,104.6202,104.4066,104.4843,13724.0
2022-04-06 15:15:00,107.73,107.73,107.56,107.62,7200.0,104.5814,104.5814,104.4164,104.4746,7200.0
2022-04-06 15:20:00,107.46,107.49,107.36,107.36,4804.0,104.3193,104.3484,104.2222,104.2222,4804.0
2022-04-06 15:25:00,107.35,107.4,107.26,107.28,14800.0,104.2125,104.261,104.1251,104.1445,14800.0
2022-04-06 15:30:00,107.25,107.34,107.17,107.2,11756.0,104.1154,104.2028,104.0378,104.0669,11756.0
2022-04-06 15:35:00,107.21,107.43,107.18,107.43,8728.0,104.0766,104.2902,104.0475,104.2902,8728.0
2022-04-06 15:40:00,107.46,107.58,107.41,107.56,8020.0,104.3193,104.4358,104.2707,104.4164,8020.0
2022-04-06 15:45:00,107.55,107.85,107.54,107.8,20192.0,104.4066,104.6979,104.3969,104.6493,20192.0
2022-04-06 15:50:00,107.8,107.89,107.71,107.73,25900.0,104.6493,104.7367,104.562,104.5814,25900.0
2022-04-06 15:55:00,107.74,107.89,107.69,107.79,112716.0,104.5911,104.7367,104.5426,104.6396,112716.0
2022-04-07 09:30:00,107.53,107.76,107.53,107.53,17476.0,104.3872,104.6105,104.3872,104.3872,17476.0
2022-04-07 09:35:00,107.45,107.6,107.45,107.6,1520.0,104.3096,104.4552,104.3096,104.4552,1520.0
2022-04-07 09:40:00,107.79,108.2,107.75,108.19,6000.0,104.6396,105.0376,104.6008,105.0279,6000.0
2022-04-07 09:45:00,108.08,108.11,107.61,107.61,6800.0,104.9212,104.9503,104.4649,104.4649,6800.0
2022-04-07 09:50:00,107.53,107.74,107.53,107.71,3480.0,104.3872,104.5911,104.3872,104.562,3480.0
2022-04-07 09:55:00,107.78,107.79,107.64,107.79,2800.0,104.6299,104.6396,104.494,104.6396,2800.0
2022-04-07 10:00:00,107.7,107.87,107.61,107.61,4000.0,104.5523,104.7173,104.4649,104.4649,4000.0
2022-04-07 10:05:00,107.54,107.56,107.52,107.56,1600.0,104.3969,104.4164,104.3775,104.4164,1600.0
2022-04-07 10:10:00,107.65,107.68,107.64,107.68,10080.0,104.5037,104.5328,104.494,104.5328,10080.0
2022-04-07 10:15:00,107.63,107.65,107.48,107.53,9624.0,104.4843,104.5037,104.3387,104.3872,9624.0
2022-04-07 10:20:00,107.42,107.44,107.3,107.3,2000.0,104.2804,104.2999,104.164,104.164,2000.0
2022-04-07 10:25:00,107.37,107.39,107.37,107.39,812.0,104.2319,104.2513,104.2319,104.2513,812.0
2022-04-07 10:30:00,107.45,107.49,107.45,107.49,3184.0,104.3096,104.3484,104.3096,104.3484,3184.0
2022-04-07 10:35:00,107.52,107.52,107.33,107.33,2400.0,104.3775,104.3775,104.1931,104.1931,2400.0
2022-04-07 10:40:00,107.22,107.22,107.13,107.13,1200.0,104.0863,104.0863,103.9989,103.9989,1200.0
2022-04-07 10:45:00,106.96,107.08,106.91,107.03,8640.0,103.8339,103.9504,103.7854,103.9018,8640.0
2022-04-07 10:50:00,107.07,107.1,107.0,107.1,4000.0,103.9407,103.9698,103.8727,103.9698,4000.0
2022-04-07 10:55:00,107.11,107.17,107.11,107.17,800.0,103.9795,104.0378,103.9795,104.0378,800.0
2022-04-07 11:00:00,107.23,107.3,107.19,107.22,4800.0,104.096,104.164,104.0572,104.0863,4800.0
2022-04-07 11:05:00,107.21,107.29,107.21,107.24,1600.0,104.0766,104.1542,104.0766,104.1057,1600.0
2022-04-07 11:10:00,107.27,107.27,107.21,107.23,3200.0,104.1348,104.1348,104.0766,104.096,3200.0
2022-04-07 11:15:00,107.15,107.15,107.09,107.13,2588.0,104.0183,104.0183,103.9601,103.9989,2588.0
2022-04-07 11:20:00,107.18,107.27,107.18,107.22,5472.0,104.0475,104.1348,104.0475,104.0863,5472.0
2022-04-07 11:25:00,107.25,107.35,107.09,107.16,3724.0,104.1154,104.2125,103.9601,104.028,3724.0
2022-04-07 11:30:00,107.16,107.2,107.16,107.2,1200.0,104.028,104.0669,104.028,104.0669,1200.0
2022-04-07 11:35:00,107.2,107.3,107.2,107.29,4008.0,104.0669,104.164,104.0669,104.1542,4008.0
2022-04-07 11:40:00,107.25,107.25,107.19,107.25,2552.0,104.1154,104.1154,104.0572,104.1154,2552.0
2022-04-07 11:45:00,107.26,107.35,107.26,107.35,1596.0,104.1251,104.2125,104.1251,104.2125,1596.0
2022-04-07 11:50:00,107.18,107.19,107.18,107.19,800.0,104.0475,104.0572,104.0475,104.0572,800.0
2022-04-07 11:55:00,107.25,107.29,107.24,107.24,1960.0,104.1154,104.1542,104.1057,104.1057,1960.0
2022-04-07 12:00:00,107.22,107.29,107.2,107.2,4800.0,104.0863,104.1542,104.0669,104.0669,4800.0
2022-04-07 12:05:00,107.28,107.36,107.28,107.36,4400.0,104.1445,104.2222,104.1445,104.2222,4400.0
2022-04-07 12:10:00,107.46,107.49,107.46,107.47,2000.0,104.3193,104.3484,104.3193,104.329,2000.0
2022-04-07 12:15:00,107.42,107.42,107.38,107.38,2400.0,104.2804,104.2804,104.2416,104.2416,2400.0
2022-04-07 12:20:00,107.44,107.47,107.41,107.42,2800.0,104.2999,104.329,104.2707,104.2804,2800.0
2022-04-07 12:25:00,107.46,107.46,107.39,107.39,2400.0,104.3193,104.3193,104.2513,104.2513,2400.0
2022-04-07 12:30:00,107.39,107.52,107.35,107.48,7464.0,104.2513,104.3775,104.2125,104.3387,7464.0
2022-04-07 12:35:00,107.48,107.53,107.47,107.48,5328.0,104.3387,104.3872,104.329,104.3387,5328.0
2022-04-07 12:40:00,107.56,107.58,107.53,107.53,1600.0,104.4164,104.4358,104.3872,104.3872,1600.0
2022-04-07 12:45:00,107.57,107.58,107.54,107.54,2800.0,104.4261,104.4358,104.3969,104.3969,2800.0
2022-04-07 12:50:00,107.49,107.61,107.48,107.61,800.0,104.3484,104.4649,104.3387,104.4649,800.0
2022-04-07 12:55:00,107.57,107.59,107.52,107.57,1600.0,104.4261,104.4455,104.3775,104.4261,1600.0
2022-04-07 13:00:00,107.57,107.57,107.52,107.52,1200.0,104.4261,104.4261,104.3775,104.3775,1200.0
2022-04-07 13:05:00,107.59,107.67,107.59,107.67,3720.0,104.4455,104.5231,104.4455,104.5231,3720.0
2022-04-07 13:10:00,107.86,107.92,107.86,107.87,2000.0,104.7076,104.7658,104.7076,104.7173,2000.0
2022-04-07 13:15:00,107.83,108.02,107.83,108.02,1872.0,104.6785,104.8629,104.6785,104.8629,1872.0
2022-04-07 13:20:00,108.03,108.03,107.97,108.0,2212.0,104.8726,104.8726,104.8144,104.8435,2212.0
2022-04-07 13:25:00,107.99,107.99,107.99,107.99,400.0,104.8338,104.8338,104.8338,104.8338,400.0
2022-04-07 13:30:00,107.97,107.97,107.92,107.94,3220.0,104.8144,104.8144,104.7658,104.7852,3220.0
2022-04-07 13:35:00,107.96,107.96,107.88,107.88,1636.0,104.8047,104.8047,104.727,104.727,1636.0
2022-04-07 13:40:00,108.02,108.02,108.0,108.0,1600.0,104.8629,104.8629,104.8435,104.8435,1600.0
2022-04-07 13:45:00,108.04,108.04,107.94,107.94,1692.0,104.8823,104.8823,104.7852,104.7852,1692.0
2022-04-07 13:50:00,107.96,108.1,107.96,108.02,1600.0,104.8047,104.9406,104.8047,104.8629,1600.0
2022-04-07 13:55:00,108.16,108.36,108.14,108.36,10988.0,104.9988,105.193,104.9794,105.193,10988.0
2022-04-07 14:00:00,108.41,108.51,108.4,108.4,1200.0,105.2415,105.3386,105.2318,105.2318,1200.0
2022-04-07 14:05:00,108.37,108.37,108.31,108.31,1200.0,105.2027,105.2027,105.1444,105.1444,1200.0
2022-04-07 14:10:00,108.41,108.43,108.34,108.34,4220.0,105.2415,105.2609,105.1736,105.1736,4220.0
2022-04-07 14:15:00,108.34,108.34,108.34,108.34,400.0,105.1736,105.1736,105.1736,105.1736,400.0
2022-04-07 14:20:00,108.33,108.36,108.33,108.36,1600.0,105.1639,105.193,105.1639,105.193,1600.0
2022-04-07 14:25:00,108.42,108.5,108.32,108.32,2400.0,105.2512,105.3289,105.1541,105.1541,2400.0
2022-04-07 14:30:00,108.29,108.29,108.29,108.29,400.0,105.125,105.125,105.125,105.125,400.0
2022-04-07 14:35:00,108.29,108.38,108.29,108.38,800.0,105.125,105.2124,105.125,105.2124,800.0
2022-04-07 14:40:00,108.31,108.39,108.3,108.39,4400.0,105.1444,105.2221,105.1347,105.2221,4400.0
2022-04-07 14:45:00,108.28,108.49,108.28,108.47,4080.0,105.1153,105.3192,105.1153,105.2998,4080.0
2022-04-07 14:50:00,108.54,108.58,108.5,108.52,6340.0,105.3677,105.4065,105.3289,105.3483,6340.0
2022-04-07 14:55:00,108.58,108.64,108.57,108.64,5200.0,105.4065,105.4648,105.3968,105.4648,5200.0
2022-04-07 15:00:00,108.64,108.79,108.64,108.73,8876.0,105.4648,105.6104,105.4648,105.5522,8876.0
2022-04-07 15:05:00,108.71,108.84,108.71,108.78,7328.0,105.5327,105.6589,105.5327,105.6007,7328.0
2022-04-07 15:10:00,108.78,108.88,108.78,108.83,2800.0,105.6007,105.6978,105.6007,105.6492,2800.0
2022-04-07 15:15:00,108.95,108.96,108.83,108.89,6300.0,105.7657,105.7754,105.6492,105.7075,6300.0
2022-04-07 15:20:00,108.75,108.79,108.68,108.69,6400.0,105.5716,105.6104,105.5036,105.5133,6400.0
2022-04-07 15:25:00,108.68,108.8,108.56,108.61,6760.0,105.5036,105.6201,105.3871,105.4357,6760.0
2022-04-07 15:30:00,108.61,108.81,108.61,108.78,8000.0,105.4357,105.6298,105.4357,105.6007,8000.0
2022-04-07 15:35:00,108.75,108.75,108.65,108.7,5656.0,105.5716,105.5716,105.4745,105.523,5656.0
2022-04-07 15:40:00,108.74,108.87,108.73,108.83,4800.0,105.5619,105.6881,105.5522,105.6492,4800.0
2022-04-07 15:45:00,108.82,108.94,108.72,108.83,22112.0,105.6395,105.756,105.5425,105.6492,22112.0
2022-04-07 15:50:00,108.81,108.83,108.63,108.68,19200.0,105.6298,105.6492,105.4551,105.5036,19200.0
2022-04-07 15:55:00,108.67,108.67,108.5,108.5,40804.0,105.4939,105.4939,105.3289,105.3289,40804.0
2022-04-08 09:30:00,108.47,108.49,108.31,108.49,13740.0,105.2998,105.3192,105.1444,105.3192,13740.0
2022-04-08 09:35:00,108.25,108.7,108.25,108.54,15620.0,105.0862,105.523,105.0862,105.3677,15620.0
2022-04-08 09:40:00,108.36,108.43,108.14,108.14,2800.0,105.193,105.2609,104.9794,104.9794,2800.0
2022-04-08 09:45:00,107.92,107.92,107.92,107.92,400.0,104.7658,104.7658,104.7658,104.7658,400.0
2022-04-08 09:50:00,107.71,108.05,107.61,107.61,34264.0,104.562,104.892,104.4649,104.4649,34264.0
2022-04-08 09:55:00,107.71,107.83,107.7,107.73,2000.0,104.562,104.6785,104.5523,104.5814,2000.0
2022-04-08 10:00:00,107.81,107.92,107.81,107.92,7132.0,104.659,104.7658,104.659,104.7658,7132.0
2022-04-08 10:05:00,108.06,108.06,108.06,108.06,868.0,104.9017,104.9017,104.9017,104.9017,868.0
2022-04-08 10:10:00,107.95,107.95,107.74,107.75,5092.0,104.795,104.795,104.5911,104.6008,5092.0
2022-04-08 10:15:00,107.74,107.9,107.73,107.9,7256.0,104.5911,104.7464,104.5814,104.7464,7256.0
2022-04-08 10:20:00,107.94,107.94,107.72,107.83,8588.0,104.7852,104.7852,104.5717,104.6785,8588.0
2022-04-08 10:25:00,107.7,107.75,107.51,107.61,13528.0,104.5523,104.6008,104.3678,104.4649,13528.0
2022-04-08 10:30:00,107.62,107.76,107.62,107.7,2400.0,104.4746,104.6105,104.4746,104.5523,2400.0
2022-04-08 10:35:00,107.9,107.91,107.84,107.91,5600.0,104.7464,104.7561,104.6882,104.7561,5600.0
2022-04-08 10:40:00,108.0,108.09,108.0,108.09,2000.0,104.8435,104.9309,104.8435,104.9309,2000.0
2022-04-08 10:45:00,108.1,108.28,108.09,108.23,5200.0,104.9406,105.1153,104.9309,105.0668,5200.0
2022-04-08 10:50:00,108.36,108.68,108.33,108.51,12832.0,105.193,105.5036,105.1639,105.3386,12832.0
2022-04-08 10:55:00,108.51,108.54,108.4,108.43,9968.0,105.3386,105.3677,105.2318,105.2609,9968.0
2022-04-08 11:00:00,108.54,108.7,108.51,108.56,4596.0,105.3677,105.523,105.3386,105.3871,4596.0
2022-04-08 11:05:00,108.61,108.61,108.42,108.44,8836.0,105.4357,105.4357,105.2512,105.2706,8836.0
2022-04-08 11:10:00,108.47,108.47,108.46,108.47,3124.0,105.2998,105.2998,105.2901,105.2998,3124.0
2022-04-08 11:15:00,108.43,108.43,108.32,108.35,4800.0,105.2609,105.2609,105.1541,105.1833,4800.0
2022-04-08 11:20:00,108.26,108.27,108.16,108.17,5732.0,105.0959,105.1056,104.9988,105.0085,5732.0
2022-04-08 11:25:00,108.1,108.18,108.01,108.18,18576.0,104.9406,105.0182,104.8532,105.0182,18576.0
2022-04-08 11:30:00,108.2,108.35,108.2,108.32,2000.0,105.0376,105.1833,105.0376,105.1541,2000.0
2022-04-08 11:35:00,108.25,108.25,108.16,108.18,2532.0,105.0862,105.0862,104.9988,105.0182,2532.0
2022-04-08 11:40:00,108.17,108.24,108.17,108.24,1588.0,105.0085,105.0765,105.0085,105.0765,1588.0
2022-04-08 11:45:00,108.34,108.36,108.34,108.36,1200.0,105.1736,105.193,105.1736,105.193,1200.0
2022-04-08 11:50:00,108.27,108.27,108.25,108.27,1200.0,105.1056,105.1056,105.0862,105.1056,1200.0
2022-04-08 11:55:00,108.17,108.25,108.16,108.23,4032.0,105.0085,105.0862,104.9988,105.0668,4032.0
2022-04-08 12:00:00,108.31,108.32,108.2,108.32,4400.0,105.1444,105.1541,105.0376,105.1541,4400.0
2022-04-08 12:05:00,108.28,108.28,108.22,108.25,2136.0,105.1153,105.1153,105.0571,105.0862,2136.0
2022-04-08 12:10:00,108.19,108.19,108.17,108.17,2136.0,105.0279,105.0279,105.0085,105.0085,2136.0
2022-04-08 12:15:00,108.13,108.16,108.13,108.16,2000.0,104.9697,104.9988,104.9697,104.9988,2000.0
2022-04-08 12:20:00,108.22,108.3,108.22,108.3,2000.0,105.0571,105.1347,105.0571,105.1347,2000.0
2022-04-08 12:25:00,108.25,108.27,108.11,108.11,5588.0,105.0862,105.1056,104.9503,104.9503,5588.0
2022-04-08 12:30:00,108.05,108.06,107.93,107.98,5236.0,104.892,104.9017,104.7755,104.8241,5236.0
2022-04-08 12:35:00,107.92,107.95,107.89,107.92,3364.0,104.7658,104.795,104.7367,104.7658,3364.0
2022-04-08 12:40:00,107.94,107.94,107.8,107.82,5992.0,104.7852,104.7852,104.6493,104.6688,5992.0
2022-04-08 12:45:00,107.83,107.83,107.72,107.76,6940.0,104.6785,104.6785,104.5717,104.6105,6940.0
2022-04-08 12:50:00,107.74,107.9,107.73,107.9,11600.0,104.5911,104.7464,104.5814,104.7464,11600.0
2022-04-08 12:55:00,107.86,108.0,107.86,107.99,2800.0,104.7076,104.8435,104.7076,104.8338,2800.0
2022-04-08 13:00:00,107.95,108.0,107.95,108.0,860.0,104.795,104.8435,104.795,104.8435,860.0
2022-04-08 13:05:00,107.92,107.98,107.92,107.98,3584.0,104.7658,104.8241,104.7658,104.8241,3584.0
2022-04-08 13:10:00,108.01,108.01,107.86,107.94,5508.0,104.8532,104.8532,104.7076,104.7852,5508.0
2022-04-08 13:15:00,107.96,107.96,107.89,107.91,4800.0,104.8047,104.8047,104.7367,104.7561,4800.0
2022-04-08 13:20:00,107.82,107.89,107.81,107.81,9592.0,104.6688,104.7367,104.659,104.659,9592.0
2022-04-08 13:25:00,107.84,107.84,107.76,107.82,5356.0,104.6882,104.6882,104.6105,104.6688,5356.0
2022-04-08 13:30:00,107.65,107.66,107.6,107.66,2400.0,104.5037,104.5134,104.4552,104.5134,2400.0
2022-04-08 13:35:00,107.57,107.6,107.57,107.58,3600.0,104.4261,104.4552,104.4261,104.4358,3600.0
2022-04-08 13:40:00,107.5,107.5,107.44,107.48,4400.0,104.3581,104.3581,104.2999,104.3387,4400.0
2022-04-08 13:45:00,107.48,107.48,107.37,107.45,5600.0,104.3387,104.3387,104.2319,104.3096,5600.0
2022-04-08 13:50:00,107.44,107.46,107.34,107.46,4000.0,104.2999,104.3193,104.2028,104.3193,4000.0
2022-04-08 13:55:00,107.36,107.36,107.24,107.29,8808.0,104.2222,104.2222,104.1057,104.1542,8808.0
2022-04-08 14:00:00,107.33,107.34,107.28,107.31,4988.0,104.1931,104.2028,104.1445,104.1737,4988.0
2022-04-08 14:05:00,107.32,107.45,107.32,107.45,3200.0,104.1834,104.3096,104.1834,104.3096,3200.0
2022-04-08 14:10:00,107.45,107.56,107.45,107.56,3200.0,104.3096,104.4164,104.3096,104.4164,3200.0
2022-04-08 14:15:00,107.56,107.58,107.53,107.58,3200.0,104.4164,104.4358,104.3872,104.4358,3200.0
2022-04-08 14:20:00,107.7,107.7,107.65,107.65,1628.0,104.5523,104.5523,104.5037,104.5037,1628.0
2022-04-08 14:25:00,107.52,107.55,107.28,107.28,4020.0,104.3775,104.4066,104.1445,104.1445,4020.0
2022-04-08 14:30:00,107.35,107.35,107.25,107.27,6360.0,104.2125,104.2125,104.1154,104.1348,6360.0
2022-04-08 14:35:00,107.24,107.3,107.24,107.3,1200.0,104.1057,104.164,104.1057,104.164,1200.0
2022-04-08 14:40:00,107.41,107.41,107.31,107.31,2200.0,104.2707,104.2707,104.1737,104.1737,2200.0
2022-04-08 14:45:00,107.31,107.35,107.26,107.33,3636.0,104.1737,104.2125,104.1251,104.1931,3636.0
2022-04-08 14:50:00,107.38,107.51,107.38,107.51,3200.0,104.2416,104.3678,104.2416,104.3678,3200.0
2022-04-08 14:55:00,107.51,107.51,107.45,107.45,5748.0,104.3678,104.3678,104.3096,104.3096,5748.0
2022-04-08 15:00:00,107.4,107.45,107.36,107.39,4280.0,104.261,104.3096,104.2222,104.2513,4280.0
2022-04-08 15:05:00,107.44,107.44,107.37,107.37,2400.0,104.2999,104.2999,104.2319,104.2319,2400.0
2022-04-08 15:10:00,107.39,107.61,107.37,107.53,2812.0,104.2513,104.4649,104.2319,104.3872,2812.0
2022-04-08 15:15:00,107.39,107.64,107.39,107.51,9200.0,104.2513,104.494,104.2513,104.3678,9200.0
2022-04-08 15:20:00,107.47,107.52,107.44,107.48,3200.0,104.329,104.3775,104.2999,104.3387,3200.0
2022-04-08 15:25:00,107.49,107.51,107.43,107.45,8684.0,104.3484,104.3678,104.2902,104.3096,8684.0
2022-04-08 15:30:00,107.51,107.51,107.38,107.43,10056.0,104.3678,104.3678,104.2416,104.2902,10056.0
2022-04-08 15:35:00,107.37,107.39,107.31,107.31,5600.0,104.2319,104.2513,104.1737,104.1737,5600.0
2022-04-08 15:40:00,107.29,107.42,107.29,107.42,4400.0,104.1542,104.2804,104.1542,104.2804,4400.0
2022-04-08 15:45:00,107.51,107.51,107.26,107.28,17444.0,104.3678,104.3678,104.1251,104.1445,17444.0
2022-04-08 15:50:00,107.24,107.3,107.07,107.14,31292.0,104.1057,104.164,103.9407,104.0086,31292.0
2022-04-08 15:55:00,107.19,107.32,107.13,107.32,60068.0,104.0572,104.1834,103.9989,104.1834,60068.0
2022-04-11 09:30:00,106.82,107.11,106.73,106.87,89024.0,103.698,103.9795,103.6106,103.7465,89024.0
2022-04-11 09:35:00,106.9,106.9,106.46,106.46,65536.0,103.7756,103.7756,103.3485,103.3485,65536.0
2022-04-11 09:40:00,106.5,106.5,106.08,106.32,15800.0,103.3873,103.3873,102.9796,103.2126,15800.0
2022-04-11 09:45:00,106.25,106.31,105.9,106.07,14324.0,103.1446,103.2029,102.8049,102.9699,14324.0
2022-04-11 09:50:00,106.15,106.16,106.06,106.15,14800.0,103.0476,103.0573,102.9602,103.0476,14800.0
2022-04-11 09:55:00,106.15,106.2,106.07,106.09,6000.0,103.0476,103.0961,102.9699,102.9893,6000.0
2022-04-11 10:00:00,106.1,106.27,106.07,106.1,41716.0,102.999,103.1641,102.9699,102.999,41716.0
2022-04-11 10:05:00,106.13,106.18,106.08,106.09,6800.0,103.0281,103.0767,102.9796,102.9893,6800.0
2022-04-11 10:10:00,106.06,106.16,105.92,105.92,17140.0,102.9602,103.0573,102.8243,102.8243,17140.0
2022-04-11 10:15:00,105.99,106.12,105.91,105.91,18800.0,102.8922,103.0184,102.8146,102.8146,18800.0
2022-04-11 10:20:00,106.0,106.03,105.66,105.66,11592.0,102.9019,102.9311,102.5719,102.5719,11592.0
2022-04-11 10:25:00,105.65,105.65,105.49,105.49,3200.0,102.5622,102.5622,102.4069,102.4069,3200.0
2022-04-11 10:30:00,105.64,105.69,105.64,105.69,1044.0,102.5525,102.601,102.5525,102.601,1044.0
2022-04-11 10:35:00,105.67,105.68,105.63,105.68,3380.0,102.5816,102.5913,102.5428,102.5913,3380.0
2022-04-11 10:40:00,105.62,105.7,105.55,105.7,4800.0,102.5331,102.6107,102.4651,102.6107,4800.0
2022-04-11 10:45:00,105.68,105.85,105.68,105.72,4248.0,102.5913,102.7563,102.5913,102.6301,4248.0
2022-04-11 10:50:00,105.74,105.94,105.73,105.93,23304.0,102.6495,102.8437,102.6398,102.834,23304.0
2022-04-11 10:55:00,105.87,105.87,105.87,105.87,400.0,102.7757,102.7757,102.7757,102.7757,400.0
2022-04-11 11:00:00,105.92,105.94,105.71,105.73,6132.0,102.8243,102.8437,102.6204,102.6398,6132.0
2022-04-11 11:05:00,105.65,105.75,105.65,105.72,2804.0,102.5622,102.6593,102.5622,102.6301,2804.0
2022-04-11 11:10:00,105.74,105.8,105.61,105.65,7600.0,102.6495,102.7078,102.5233,102.5622,7600.0
2022-04-11 11:15:00,105.57,105.59,105.52,105.52,16400.0,102.4845,102.5039,102.436,102.436,16400.0
2022-04-11 11:20:00,105.47,105.56,105.42,105.54,3600.0,102.3874,102.4748,102.3389,102.4554,3600.0
2022-04-11 11:25:00,105.49,105.54,105.47,105.51,7600.0,102.4069,102.4554,102.3874,102.4263,7600.0
2022-04-11 11:30:00,105.57,105.57,105.5,105.5,4000.0,102.4845,102.4845,102.4166,102.4166,4000.0
2022-04-11 11:35:00,105.54,105.55,105.34,105.43,19328.0,102.4554,102.4651,102.2612,102.3486,19328.0
2022-04-11 11:40:00,105.44,105.46,105.44,105.46,1200.0,102.3583,102.3777,102.3583,102.3777,1200.0
2022-04-11 11:45:00,105.48,105.51,105.48,105.5,1200.0,102.3971,102.4263,102.3971,102.4166,1200.0
2022-04-11 11:50:00,105.41,105.49,105.41,105.46,4400.0,102.3292,102.4069,102.3292,102.3777,4400.0
2022-04-11 11:55:00,105.39,105.46,105.39,105.45,2956.0,102.3098,102.3777,102.3098,102.368,2956.0
2022-04-11 12:00:00,105.44,105.54,105.42,105.46,7200.0,102.3583,102.4554,102.3389,102.3777,7200.0
2022-04-11 12:05:00,105.39,105.44,105.39,105.44,1868.0,102.3098,102.3583,102.3098,102.3583,1868.0
2022-04-11 12:10:00,105.41,105.51,105.41,105.51,5560.0,102.3292,102.4263,102.3292,102.4263,5560.0
2022-04-11 12:15:00,105.51,105.51,105.47,105.47,5200.0,102.4263,102.4263,102.3874,102.3874,5200.0
2022-04-11 12:20:00,105.51,105.54,105.46,105.52,6800.0,102.4263,102.4554,102.3777,102.436,6800.0
2022-04-11 12:25:00,105.48,105.53,105.48,105.5,6776.0,102.3971,102.4457,102.3971,102.4166,6776.0
2022-04-11 12:30:00,105.48,105.48,105.37,105.37,2400.0,102.3971,102.3971,102.2904,102.2904,2400.0
2022-04-11 12:35:00,105.35,105.44,105.24,105.44,3748.0,102.2709,102.3583,102.1642,102.3583,3748.0
2022-04-11 12:40:00,105.39,105.4,105.34,105.34,4848.0,102.3098,102.3195,102.2612,102.2612,4848.0
2022-04-11 12:45:00,105.42,105.45,105.42,105.45,1600.0,102.3389,102.368,102.3389,102.368,1600.0
2022-04-11 12:50:00,105.44,105.51,105.42,105.42,3600.0,102.3583,102.4263,102.3389,102.3389,3600.0
2022-04-11 12:55:00,105.44,105.58,105.44,105.51,13208.0,102.3583,102.4942,102.3583,102.4263,13208.0
2022-04-11 13:00:00,105.53,105.56,105.43,105.48,94044.0,102.4457,102.4748,102.3486,102.3971,94044.0
2022-04-11 13:05:00,105.5,105.52,105.45,105.5,3200.0,102.4166,102.436,102.368,102.4166,3200.0
2022-04-11 13:10:00,105.44,105.44,105.35,105.35,2820.0,102.3583,102.3583,102.2709,102.2709,2820.0
2022-04-11 13:15:00,105.31,105.31,105.16,105.22,23864.0,102.2321,102.2321,102.0865,102.1447,23864.0
2022-04-11 13:20:00,105.18,105.26,105.14,105.14,2668.0,102.1059,102.1836,102.0671,102.0671,2668.0
2022-04-11 13:25:00,105.2,105.24,105.18,105.18,2404.0,102.1253,102.1642,102.1059,102.1059,2404.0
2022-04-11 13:30:00,105.19,105.25,105.19,105.23,4400.0,102.1156,102.1739,102.1156,102.1545,4400.0
2022-04-11 13:35:00,105.26,105.27,105.13,105.13,2800.0,102.1836,102.1933,102.0574,102.0574,2800.0
2022-04-11 13:40:00,105.22,105.26,105.22,105.24,2800.0,102.1447,102.1836,102.1447,102.1642,2800.0
2022-04-11 13:45:00,105.21,105.27,105.19,105.19,16812.0,102.135,102.1933,102.1156,102.1156,16812.0
2022-04-11 13:50:00,105.19,105.22,105.17,105.2,2800.0,102.1156,102.1447,102.0962,102.1253,2800.0
2022-04-11 13:55:00,105.25,105.29,105.21,105.24,15496.0,102.1739,102.2127,102.135,102.1642,15496.0
2022-04-11 14:00:00,105.23,105.24,105.07,105.11,7200.0,102.1545,102.1642,101.9991,102.038,7200.0
2022-04-11 14:05:00,105.13,105.23,105.1,105.19,6000.0,102.0574,102.1545,102.0283,102.1156,6000.0
2022-04-11 14:10:00,105.13,105.13,105.0,105.04,12140.0,102.0574,102.0574,101.9312,101.97,12140.0
2022-04-11 14:15:00,105.05,105.1,105.05,105.05,2000.0,101.9797,102.0283,101.9797,101.9797,2000.0
2022-04-11 14:20:00,105.07,105.14,105.07,105.14,2044.0,101.9991,102.0671,101.9991,102.0671,2044.0
2022-04-11 14:25:00,105.16,105.21,105.16,105.21,1200.0,102.0865,102.135,102.0865,102.135,1200.0
2022-04-11 14:30:00,105.21,105.23,105.13,105.23,6800.0,102.135,102.1545,102.0574,102.1545,6800.0
2022-04-11 14:35:00,105.18,105.21,105.18,105.21,1600.0,102.1059,102.135,102.1059,102.135,1600.0
2022-04-11 14:40:00,105.23,105.26,105.19,105.19,4132.0,102.1545,102.1836,102.1156,102.1156,4132.0
2022-04-11 14:45:00,105.2,105.27,105.15,105.23,10308.0,102.1253,102.1933,102.0768,102.1545,10308.0
2022-04-11 14:50:00,105.25,105.26,105.17,105.21,14156.0,102.1739,102.1836,102.0962,102.135,14156.0
2022-04-11 14:55:00,105.23,105.23,105.21,105.21,1600.0,102.1545,102.1545,102.135,102.135,1600.0
2022-04-11 15:00:00,105.17,105.25,105.1,105.13,13640.0,102.0962,102.1739,102.0283,102.0574,13640.0
2022-04-11 15:05:00,105.09,105.09,105.04,105.06,2400.0,102.0185,102.0185,101.97,101.9894,2400.0
2022-04-11 15:10:00,105.07,105.07,104.99,105.02,6000.0,101.9991,101.9991,101.9215,101.9506,6000.0
2022-04-11 15:15:00,104.95,105.06,104.93,105.0,24300.0,101.8826,101.9894,101.8632,101.9312,24300.0
2022-04-11 15:20:00,104.98,104.99,104.88,104.9,5200.0,101.9118,101.9215,101.8147,101.8341,5200.0
2022-04-11 15:25:00,104.89,104.89,104.76,104.76,8800.0,101.8244,101.8244,101.6982,101.6982,8800.0
2022-04-11 15:30:00,104.75,104.75,104.55,104.61,12604.0,101.6885,101.6885,101.4943,101.5526,12604.0
2022-04-11 15:35:00,104.58,104.69,104.52,104.69,8800.0,101.5235,101.6302,101.4652,101.6302,8800.0
2022-04-11 15:40:00,104.72,104.72,104.6,104.6,10120.0,101.6594,101.6594,101.5429,101.5429,10120.0
2022-04-11 15:45:00,104.6,104.65,104.48,104.48,17220.0,101.5429,101.5914,101.4264,101.4264,17220.0
2022-04-11 15:50:00,104.45,104.55,104.36,104.4,22380.0,101.3973,101.4943,101.3099,101.3487,22380.0
2022-04-11 15:55:00,104.4,104.56,104.34,104.5,39460.0,101.3487,101.504,101.2905,101.4458,39460.0
2022-04-12 09:30:00,105.32,105.85,105.32,105.84,50316.0,102.2418,102.7563,102.2418,102.7466,50316.0
2022-04-12 09:35:00,105.46,105.7,105.46,105.7,9668.0,102.3777,102.6107,102.3777,102.6107,9668.0
2022-04-12 09:40:00,105.53,105.7,105.34,105.64,11968.0,102.4457,102.6107,102.2612,102.5525,11968.0
2022-04-12 09:45:00,105.7,106.31,105.69,106.02,9860.0,102.6107,103.2029,102.601,102.9214,9860.0
2022-04-12 09:50:00,106.16,106.27,105.92,106.13,5200.0,103.0573,103.1641,102.8243,103.0281,5200.0
2022-04-12 09:55:00,106.04,106.04,105.8,105.87,6728.0,102.9408,102.9408,102.7078,102.7757,6728.0
2022-04-12 10:00:00,105.81,105.9,105.67,105.81,5456.0,102.7175,102.8049,102.5816,102.7175,5456.0
2022-04-12 10:05:00,105.82,105.82,105.78,105.79,2400.0,102.7272,102.7272,102.6884,102.6981,2400.0
2022-04-12 10:10:00,105.79,105.86,105.7,105.76,12104.0,102.6981,102.766,102.6107,102.669,12104.0
2022-04-12 10:15:00,105.76,105.83,105.59,105.68,9200.0,102.669,102.7369,102.5039,102.5913,9200.0
2022-04-12 10:20:00,105.77,105.84,105.69,105.74,7600.0,102.6787,102.7466,102.601,102.6495,7600.0
2022-04-12 10:25:00,105.72,105.79,105.41,105.41,6800.0,102.6301,102.6981,102.3292,102.3292,6800.0
2022-04-12 10:30:00,105.45,105.56,105.42,105.44,11200.0,102.368,102.4748,102.3389,102.3583,11200.0
2022-04-12 10:35:00,105.44,105.47,105.33,105.33,11648.0,102.3583,102.3874,102.2515,102.2515,11648.0
2022-04-12 10:40:00,105.38,105.38,105.3,105.32,21340.0,102.3001,102.3001,102.2224,102.2418,21340.0
2022-04-12 10:45:00,105.36,105.36,105.31,105.31,4400.0,102.2807,102.2807,102.2321,102.2321,4400.0
2022-04-12 10:50:00,105.27,105.3,105.23,105.23,7640.0,102.1933,102.2224,102.1545,102.1545,7640.0
2022-04-12 10:55:00,105.15,105.25,105.15,105.24,2800.0,102.0768,102.1739,102.0768,102.1642,2800.0
2022-04-12 11:00:00,105.19,105.28,105.17,105.17,10800.0,102.1156,102.203,102.0962,102.0962,10800.0
2022-04-12 11:05:00,105.2,105.21,105.13,105.13,4208.0,102.1253,102.135,102.0574,102.0574,4208.0
2022-04-12 11:10:00,105.13,105.14,105.09,105.1,5600.0,102.0574,102.0671,102.0185,102.0283,5600.0
2022-04-12 11:15:00,105.1,105.17,105.08,105.17,8296.0,102.0283,102.0962,102.0088,102.0962,8296.0
2022-04-12 11:20:00,105.19,105.3,105.16,105.25,17896.0,102.1156,102.2224,102.0865,102.1739,17896.0
2022-04-12 11:25:00,105.26,105.53,105.24,105.48,5600.0,102.1836,102.4457,102.1642,102.3971,5600.0
2022-04-12 11:30:00,105.53,105.79,105.53,105.68,4000.0,102.4457,102.6981,102.4457,102.5913,4000.0
2022-04-12 11:35:00,105.66,105.67,105.6,105.6,4184.0,102.5719,102.5816,102.5136,102.5136,4184.0
2022-04-12 11:40:00,105.6,105.6,105.6,105.6,0.0,102.5136,102.5136,102.5136,102.5136,0.0
2022-04-12 11:45:00,105.7,105.72,105.57,105.71,5600.0,102.6107,102.6301,102.4845,102.6204,5600.0
2022-04-12 11:50:00,105.71,105.76,105.71,105.74,2800.0,102.6204,102.669,102.6204,102.6495,2800.0
2022-04-12 11:55:00,105.79,105.86,105.79,105.84,4000.0,102.6981,102.766,102.6981,102.7466,4000.0
2022-04-12 12:00:00,105.8,105.85,105.8,105.85,1380.0,102.7078,102.7563,102.7078,102.7563,1380.0
2022-04-12 12:05:00,105.8,105.8,105.55,105.55,6032.0,102.7078,102.7078,102.4651,102.4651,6032.0
2022-04-12 12:10:00,105.51,105.55,105.51,105.55,2200.0,102.4263,102.4651,102.4263,102.4651,2200.0
2022-04-12 12:15:00,105.55,105.67,105.55,105.59,2400.0,102.4651,102.5816,102.4651,102.5039,2400.0
2022-04-12 12:20:00,105.5,105.51,105.45,105.45,4508.0,102.4166,102.4263,102.368,102.368,4508.0
2022-04-12 12:25:00,105.25,105.27,105.14,105.17,3560.0,102.1739,102.1933,102.0671,102.0962,3560.0
2022-04-12 12:30:00,105.12,105.24,105.12,105.14,3200.0,102.0477,102.1642,102.0477,102.0671,3200.0
2022-04-12 12:35:00,105.19,105.19,105.19,105.19,400.0,102.1156,102.1156,102.1156,102.1156,400.0
2022-04-12 12:40:00,105.18,105.19,105.08,105.11,3200.0,102.1059,102.1156,102.0088,102.038,3200.0
2022-04-12 12:45:00,105.11,105.11,105.07,105.1,1600.0,102.038,102.038,101.9991,102.0283,1600.0
2022-04-12 12:50:00,105.27,105.31,105.27,105.27,3200.0,102.1933,102.2321,102.1933,102.1933,3200.0
2022-04-12 12:55:00,105.27,105.34,105.25,105.34,1200.0,102.1933,102.2612,102.1739,102.2612,1200.0
2022-04-12 13:00:00,105.28,105.28,105.0,105.0,4520.0,102.203,102.203,101.9312,101.9312,4520.0
2022-04-12 13:05:00,105.05,105.12,104.97,104.97,5200.0,101.9797,102.0477,101.9021,101.9021,5200.0
2022-04-12 13:10:00,105.0,105.14,104.99,105.08,4800.0,101.9312,102.0671,101.9215,102.0088,4800.0
2022-04-12 13:15:00,105.11,105.11,105.05,105.05,2400.0,102.038,102.038,101.9797,101.9797,2400.0
2022-04-12 13:20:00,105.08,105.11,104.92,104.92,3600.0,102.0088,102.038,101.8535,101.8535,3600.0
2022-04-12 13:25:00,104.99,104.99,104.96,104.96,2400.0,101.9215,101.9215,101.8923,101.8923,2400.0
2022-04-12 13:30:00,104.92,105.03,104.82,105.03,5600.0,101.8535,101.9603,101.7564,101.9603,5600.0
2022-04-12 13:35:00,104.99,105.02,104.93,104.96,3624.0,101.9215,101.9506,101.8632,101.8923,3624.0
2022-04-12 13:40:00,104.88,104.88,104.82,104.84,1600.0,101.8147,101.8147,101.7564,101.7759,1600.0
2022-04-12 13:45:00,104.78,104.83,104.67,104.67,4800.0,101.7176,101.7661,101.6108,101.6108,4800.0
2022-04-12 13:50:00,104.73,104.73,104.56,104.61,3148.0,101.6691,101.6691,101.504,101.5526,3148.0
2022-04-12 13:55:00,104.52,104.55,104.44,104.44,5176.0,101.4652,101.4943,101.3875,101.3875,5176.0
2022-04-12 14:00:00,104.36,104.58,104.36,104.58,3200.0,101.3099,101.5235,101.3099,101.5235,3200.0
2022-04-12 14:05:00,104.54,104.56,104.42,104.42,9200.0,101.4846,101.504,101.3681,101.3681,9200.0
2022-04-12 14:10:00,104.45,104.45,104.36,104.36,8000.0,101.3973,101.3973,101.3099,101.3099,8000.0
2022-04-12 14:15:00,104.29,104.31,104.19,104.2,4940.0,101.2419,101.2613,101.1448,101.1546,4940.0
2022-04-12 14:20:00,104.22,104.22,104.17,104.21,5444.0,101.174,101.174,101.1254,101.1643,5444.0
2022-04-12 14:25:00,104.21,104.24,104.2,104.2,4800.0,101.1643,101.1934,101.1546,101.1546,4800.0
2022-04-12 14:30:00,104.23,104.23,104.05,104.09,9808.0,101.1837,101.1837,101.0089,101.0478,9808.0
2022-04-12 14:35:00,104.14,104.24,104.12,104.16,7640.0,101.0963,101.1934,101.0769,101.1157,7640.0
2022-04-12 14:40:00,104.08,104.11,104.01,104.08,4920.0,101.0381,101.0672,100.9701,101.0381,4920.0
2022-04-12 14:45:00,104.14,104.21,104.12,104.18,8400.0,101.0963,101.1643,101.0769,101.1351,8400.0
2022-04-12 14:50:00,104.21,104.22,104.11,104.11,8800.0,101.1643,101.174,101.0672,101.0672,8800.0
2022-04-12 14:55:00,104.13,104.14,104.03,104.08,7600.0,101.0866,101.0963,100.9895,101.0381,7600.0
2022-04-12 15:00:00,104.1,104.12,103.83,103.83,4400.0,101.0575,101.0769,100.7954,100.7954,4400.0
2022-04-12 15:05:00,103.89,103.89,103.76,103.76,9324.0,100.8536,100.8536,100.7274,100.7274,9324.0
2022-04-12 15:10:00,103.76,103.76,103.65,103.66,5972.0,100.7274,100.7274,100.6206,100.6303,5972.0
2022-04-12 15:15:00,103.64,103.65,103.51,103.59,14452.0,100.6109,100.6206,100.4847,100.5624,14452.0
2022-04-12 15:20:00,103.7,103.81,103.63,103.81,2996.0,100.6692,100.776,100.6012,100.776,2996.0
2022-04-12 15:25:00,103.72,103.8,103.64,103.64,4400.0,100.6886,100.7662,100.6109,100.6109,4400.0
2022-04-12 15:30:00,103.7,103.74,103.58,103.64,9600.0,100.6692,100.708,100.5527,100.6109,9600.0
2022-04-12 15:35:00,103.66,103.91,103.64,103.91,12916.0,100.6303,100.873,100.6109,100.873,12916.0
2022-04-12 15:40:00,103.97,103.97,103.75,103.88,11200.0,100.9313,100.9313,100.7177,100.8439,11200.0
2022-04-12 15:45:00,103.84,103.94,103.76,103.81,23020.0,100.8051,100.9022,100.7274,100.776,23020.0
2022-04-12 15:50:00,103.84,103.92,103.79,103.91,36076.0,100.8051,100.8827,100.7565,100.873,36076.0
2022-04-12 15:55:00,103.99,104.1,103.92,103.92,54304.0,100.9507,101.0575,100.8827,100.8827,54304.0
2022-04-13 09:30:00,104.5,104.99,104.5,104.7,24184.0,101.4458,101.9215,101.4458,101.6399,24184.0
2022-04-13 09:35:00,104.67,104.67,104.44,104.49,11740.0,101.6108,101.6108,101.3875,101.4361,11740.0
2022-04-13 09:40:00,104.63,104.63,104.36,104.45,34880.0,101.572,101.572,101.3099,101.3973,34880.0
2022-04-13 09:45:00,104.64,105.0,104.61,105.0,29148.0,101.5817,101.9312,101.5526,101.9312,29148.0
2022-04-13 09:50:00,104.87,104.91,104.65,104.76,4964.0,101.805,101.8438,101.5914,101.6982,4964.0
2022-04-13 09:55:00,104.7,104.7,104.42,104.58,6800.0,101.6399,101.6399,101.3681,101.5235,6800.0
2022-04-13 10:00:00,104.52,104.61,104.49,104.5,2000.0,101.4652,101.5526,101.4361,101.4458,2000.0
2022-04-13 10:05:00,104.73,104.73,104.31,104.31,2800.0,101.6691,101.6691,101.2613,101.2613,2800.0
2022-04-13 10:10:00,104.33,104.38,104.3,104.34,6120.0,101.2808,101.3293,101.2516,101.2905,6120.0
2022-04-13 10:15:00,104.37,104.5,104.37,104.5,4212.0,101.3196,101.4458,101.3196,101.4458,4212.0
2022-04-13 10:20:00,104.49,104.49,104.39,104.39,1200.0,101.4361,101.4361,101.339,101.339,1200.0
2022-04-13 10:25:00,104.41,104.41,104.4,104.4,1200.0,101.3584,101.3584,101.3487,101.3487,1200.0
2022-04-13 10:30:00,104.4,104.48,104.4,104.48,1600.0,101.3487,101.4264,101.3487,101.4264,1600.0
2022-04-13 10:35:00,104.49,104.5,104.48,104.48,3316.0,101.4361,101.4458,101.4264,101.4264,3316.0
2022-04-13 10:40:00,104.46,104.49,104.42,104.44,3200.0,101.407,101.4361,101.3681,101.3875,3200.0
2022-04-13 10:45:00,104.53,104.53,104.29,104.29,5200.0,101.4749,101.4749,101.2419,101.2419,5200.0
2022-04-13 10:50:00,104.41,104.46,104.33,104.36,6800.0,101.3584,101.407,101.2808,101.3099,6800.0
2022-04-13 10:55:00,104.32,104.42,104.31,104.36,8720.0,101.2711,101.3681,101.2613,101.3099,8720.0
2022-04-13 11:00:00,104.36,104.65,104.35,104.63,22036.0,101.3099,101.5914,101.3002,101.572,22036.0
2022-04-13 11:05:00,104.64,104.64,104.41,104.42,5312.0,101.5817,101.5817,101.3584,101.3681,5312.0
2022-04-13 11:10:00,104.45,104.52,104.42,104.52,8800.0,101.3973,101.4652,101.3681,101.4652,8800.0
2022-04-13 11:15:00,104.48,104.48,104.41,104.42,4800.0,101.4264,101.4264,101.3584,101.3681,4800.0
2022-04-13 11:20:00,104.44,104.47,104.39,104.46,7600.0,101.3875,101.4167,101.339,101.407,7600.0
2022-04-13 11:25:00,104.48,104.5,104.47,104.48,5600.0,101.4264,101.4458,101.4167,101.4264,5600.0
2022-04-13 11:30:00,104.48,104.56,104.46,104.5,10396.0,101.4264,101.504,101.407,101.4458,10396.0
2022-04-13 11:35:00,104.49,104.56,104.49,104.56,13200.0,101.4361,101.504,101.4361,101.504,13200.0
2022-04-13 11:40:00,104.56,104.56,104.5,104.5,12800.0,101.504,101.504,101.4458,101.4458,12800.0
2022-04-13 11:45:00,104.53,104.53,104.33,104.34,7200.0,101.4749,101.4749,101.2808,101.2905,7200.0
2022-04-13 11:50:00,104.29,104.32,104.25,104.32,3840.0,101.2419,101.2711,101.2031,101.2711,3840.0
2022-04-13 11:55:00,104.32,104.33,104.26,104.27,4300.0,101.2711,101.2808,101.2128,101.2225,4300.0
2022-04-13 12:00:00,104.25,104.32,104.25,104.29,3200.0,101.2031,101.2711,101.2031,101.2419,3200.0
2022-04-13 12:05:00,104.26,104.33,104.25,104.33,3500.0,101.2128,101.2808,101.2031,101.2808,3500.0
2022-04-13 12:10:00,104.33,104.33,104.26,104.28,5200.0,101.2808,101.2808,101.2128,101.2322,5200.0
2022-04-13 12:15:00,104.31,104.42,104.27,104.42,5200.0,101.2613,101.3681,101.2225,101.3681,5200.0
2022-04-13 12:20:00,104.37,104.49,104.37,104.48,2400.0,101.3196,101.4361,101.3196,101.4264,2400.0
2022-04-13 12:25:00,104.5,104.5,104.44,104.45,4600.0,101.4458,101.4458,101.3875,101.3973,4600.0
2022-04-13 12:30:00,104.46,104.56,104.46,104.53,6988.0,101.407,101.504,101.407,101.4749,6988.0
2022-04-13 12:35:00,104.56,104.56,104.5,104.54,7432.0,101.504,101.504,101.4458,101.4846,7432.0
2022-04-13 12:40:00,104.56,104.68,104.53,104.65,12008.0,101.504,101.6205,101.4749,101.5914,12008.0
2022-04-13 12:45:00,104.68,104.68,104.67,104.67,800.0,101.6205,101.6205,101.6108,101.6108,800.0
2022-04-13 12:50:00,104.67,104.67,104.67,104.67,0.0,101.6108,101.6108,101.6108,101.6108,0.0
2022-04-13 12:55:00,104.64,104.67,104.5,104.58,5200.0,101.5817,101.6108,101.4458,101.5235,5200.0
2022-04-13 13:00:00,104.59,104.79,104.59,104.79,1600.0,101.5332,101.7273,101.5332,101.7273,1600.0
2022-04-13 13:05:00,104.77,104.77,104.75,104.75,1600.0,101.7079,101.7079,101.6885,101.6885,1600.0
2022-04-13 13:10:00,104.92,104.95,104.92,104.93,1600.0,101.8535,101.8826,101.8535,101.8632,1600.0
2022-04-13 13:15:00,104.91,105.05,104.89,104.97,6800.0,101.8438,101.9797,101.8244,101.9021,6800.0
2022-04-13 13:20:00,105.03,105.06,105.0,105.0,4800.0,101.9603,101.9894,101.9312,101.9312,4800.0
2022-04-13 13:25:00,104.95,104.95,104.89,104.89,3200.0,101.8826,101.8826,101.8244,101.8244,3200.0
2022-04-13 13:30:00,104.85,104.85,104.8,104.84,2188.0,101.7856,101.7856,101.737,101.7759,2188.0
2022-04-13 13:35:00,104.82,104.82,104.68,104.78,5604.0,101.7564,101.7564,101.6205,101.7176,5604.0
2022-04-13 13:40:00,104.8,104.81,104.78,104.81,1200.0,101.737,101.7467,101.7176,101.7467,1200.0
2022-04-13 13:45:00,104.82,104.86,104.78,104.78,5200.0,101.7564,101.7953,101.7176,101.7176,5200.0
2022-04-13 13:50:00,104.83,104.83,104.67,104.68,5224.0,101.7661,101.7661,101.6108,101.6205,5224.0
2022-04-13 13:55:00,104.69,104.73,104.66,104.73,6116.0,101.6302,101.6691,101.6011,101.6691,6116.0
2022-04-13 14:00:00,104.74,104.86,104.73,104.86,2000.0,101.6788,101.7953,101.6691,101.7953,2000.0
2022-04-13 14:05:00,104.81,104.86,104.79,104.81,5208.0,101.7467,101.7953,101.7273,101.7467,5208.0
2022-04-13 14:10:00,104.79,104.82,104.69,104.8,5200.0,101.7273,101.7564,101.6302,101.737,5200.0
2022-04-13 14:15:00,104.76,104.85,104.76,104.83,3600.0,101.6982,101.7856,101.6982,101.7661,3600.0
2022-04-13 14:20:00,104.84,104.86,104.79,104.8,2800.0,101.7759,101.7953,101.7273,101.737,2800.0
2022-04-13 14:25:00,104.78,104.82,104.73,104.81,4804.0,101.7176,101.7564,101.6691,101.7467,4804.0
2022-04-13 14:30:00,104.81,104.83,104.78,104.83,1600.0,101.7467,101.7661,101.7176,101.7661,1600.0
2022-04-13 14:35:00,104.85,104.85,104.77,104.78,8024.0,101.7856,101.7856,101.7079,101.7176,8024.0
2022-04-13 14:40:00,104.81,104.84,104.8,104.83,4920.0,101.7467,101.7759,101.737,101.7661,4920.0
2022-04-13 14:45:00,104.81,104.92,104.81,104.91,12304.0,101.7467,101.8535,101.7467,101.8438,12304.0
2022-04-13 14:50:00,104.92,104.92,104.84,104.84,12536.0,101.8535,101.8535,101.7759,101.7759,12536.0
2022-04-13 14:55:00,104.83,104.9,104.83,104.89,5080.0,101.7661,101.8341,101.7661,101.8244,5080.0
2022-04-13 15:00:00,104.88,104.89,104.83,104.87,6000.0,101.8147,101.8244,101.7661,101.805,6000.0
2022-04-13 15:05:00,104.92,105.05,104.9,105.0,25128.0,101.8535,101.9797,101.8341,101.9312,25128.0
2022-04-13 15:10:00,105.0,105.02,104.97,104.98,13396.0,101.9312,101.9506,101.9021,101.9118,13396.0
2022-04-13 15:15:00,104.95,104.99,104.93,104.99,2800.0,101.8826,101.9215,101.8632,101.9215,2800.0
2022-04-13 15:20:00,104.97,104.97,104.91,104.96,6888.0,101.9021,101.9021,101.8438,101.8923,6888.0
2022-04-13 15:25:00,105.0,105.01,104.97,104.98,6400.0,101.9312,101.9409,101.9021,101.9118,6400.0
2022-04-13 15:30:00,104.98,105.13,104.97,105.11,26388.0,101.9118,102.0574,101.9021,102.038,26388.0
2022-04-13 15:35:00,105.11,105.15,105.06,105.11,22000.0,102.038,102.0768,101.9894,102.038,22000.0
2022-04-13 15:40:00,105.11,105.14,105.03,105.03,16800.0,102.038,102.0671,101.9603,101.9603,16800.0
2022-04-13 15:45:00,105.05,105.27,105.04,105.27,12864.0,101.9797,102.1933,101.97,102.1933,12864.0
2022-04-13 15:50:00,105.5,105.5,105.09,105.12,49932.0,102.4166,102.4166,102.0185,102.0477,49932.0
2022-04-13 15:55:00,105.08,105.08,104.81,104.85,92252.0,102.0088,102.0088,101.7467,101.7856,92252.0
2022-04-14 09:30:00,105.39,105.39,105.39,105.39,70360.0,102.3098,102.3098,102.3098,102.3098,70360.0
2022-04-14 09:35:00,105.47,105.77,105.47,105.64,6800.0,102.3874,102.6787,102.3874,102.5525,6800.0
2022-04-14 09:40:00,105.62,105.87,105.57,105.59,12400.0,102.5331,102.7757,102.4845,102.5039,12400.0
2022-04-14 09:45:00,105.42,105.46,105.33,105.46,1600.0,102.3389,102.3777,102.2515,102.3777,1600.0
2022-04-14 09:50:00,105.39,105.39,104.97,105.05,6260.0,102.3098,102.3098,101.9021,101.9797,6260.0
2022-04-14 09:55:00,105.03,105.03,104.88,104.97,2800.0,101.9603,101.9603,101.8147,101.9021,2800.0
2022-04-14 10:00:00,104.87,105.1,104.83,105.1,7724.0,101.805,102.0283,101.7661,102.0283,7724.0
2022-04-14 10:05:00,104.66,104.66,104.48,104.48,2800.0,101.6011,101.6011,101.4264,101.4264,2800.0
2022-04-14 10:10:00,104.46,104.56,104.46,104.54,3600.0,101.407,101.504,101.407,101.4846,3600.0
2022-04-14 10:15:00,104.52,104.52,104.52,104.52,400.0,101.4652,101.4652,101.4652,101.4652,400.0
2022-04-14 10:20:00,104.6,104.6,104.59,104.59,800.0,101.5429,101.5429,101.5332,101.5332,800.0
2022-04-14 10:25:00,104.78,104.78,104.76,104.76,1200.0,101.7176,101.7176,101.6982,101.6982,1200.0
2022-04-14 10:30:00,104.75,104.76,104.66,104.67,1600.0,101.6885,101.6982,101.6011,101.6108,1600.0
2022-04-14 10:35:00,104.68,104.7,104.53,104.61,4292.0,101.6205,101.6399,101.4749,101.5526,4292.0
2022-04-14 10:40:00,104.66,104.78,104.63,104.78,2800.0,101.6011,101.7176,101.572,101.7176,2800.0
2022-04-14 10:45:00,104.84,105.03,104.84,104.94,7732.0,101.7759,101.9603,101.7759,101.8729,7732.0
2022-04-14 10:50:00,104.85,104.88,104.77,104.88,2800.0,101.7856,101.8147,101.7079,101.8147,2800.0
2022-04-14 10:55:00,104.83,104.92,104.83,104.92,12868.0,101.7661,101.8535,101.7661,101.8535,12868.0
2022-04-14 11:00:00,104.8,104.8,104.76,104.76,1600.0,101.737,101.737,101.6982,101.6982,1600.0
2022-04-14 11:05:00,104.8,104.81,104.72,104.8,4000.0,101.737,101.7467,101.6594,101.737,4000.0
2022-04-14 11:10:00,104.76,104.89,104.6,104.73,9860.0,101.6982,101.8244,101.5429,101.6691,9860.0
2022-04-14 11:15:00,104.66,104.74,104.4,104.51,6004.0,101.6011,101.6788,101.3487,101.4555,6004.0
2022-04-14 11:20:00,104.53,104.53,104.46,104.53,2800.0,101.4749,101.4749,101.407,101.4749,2800.0
2022-04-14 11:25:00,104.67,104.7,104.51,104.61,4856.0,101.6108,101.6399,101.4555,101.5526,4856.0
2022-04-14 11:30:00,104.53,104.57,104.46,104.54,5280.0,101.4749,101.5137,101.407,101.4846,5280.0
2022-04-14 11:35:00,104.52,104.59,104.44,104.47,5940.0,101.4652,101.5332,101.3875,101.4167,5940.0
2022-04-14 11:40:00,104.44,104.46,104.28,104.28,8300.0,101.3875,101.407,101.2322,101.2322,8300.0
2022-04-14 11:45:00,104.3,104.37,104.28,104.33,6400.0,101.2516,101.3196,101.2322,101.2808,6400.0
2022-04-14 11:50:00,104.3,104.37,104.28,104.36,4800.0,101.2516,101.3196,101.2322,101.3099,4800.0
2022-04-14 11:55:00,104.44,104.44,104.41,104.41,2000.0,101.3875,101.3875,101.3584,101.3584,2000.0
2022-04-14 12:00:00,104.37,104.41,104.31,104.31,8792.0,101.3196,101.3584,101.2613,101.2613,8792.0
2022-04-14 12:05:00,104.26,104.38,104.21,104.36,4604.0,101.2128,101.3293,101.1643,101.3099,4604.0
2022-04-14 12:10:00,104.37,104.4,104.32,104.35,4400.0,101.3196,101.3487,101.2711,101.3002,4400.0
2022-04-14 12:15:00,104.34,104.34,104.25,104.26,5200.0,101.2905,101.2905,101.2031,101.2128,5200.0
2022-04-14 12:20:00,104.18,104.28,104.18,104.28,2000.0,101.1351,101.2322,101.1351,101.2322,2000.0
2022-04-14 12:25:00,104.3,104.44,104.3,104.44,3200.0,101.2516,101.3875,101.2516,101.3875,3200.0
2022-04-14 12:30:00,104.38,104.42,104.38,104.42,800.0,101.3293,101.3681,101.3293,101.3681,800.0
2022-04-14 12:35:00,104.37,104.39,104.33,104.36,1600.0,101.3196,101.339,101.2808,101.3099,1600.0
2022-04-14 12:40:00,104.3,104.33,104.3,104.33,2400.0,101.2516,101.2808,101.2516,101.2808,2400.0
2022-04-14 12:45:00,104.33,104.36,104.33,104.33,1200.0,101.2808,101.3099,101.2808,101.2808,1200.0
2022-04-14 12:50:00,104.38,104.38,104.37,104.37,996.0,101.3293,101.3293,101.3196,101.3196,996.0
2022-04-14 12:55:00,104.34,104.39,104.34,104.38,2400.0,101.2905,101.339,101.2905,101.3293,2400.0
2022-04-14 13:00:00,104.48,104.54,104.48,104.54,2508.0,101.4264,101.4846,101.4264,101.4846,2508.0
2022-04-14 13:05:00,104.51,104.51,104.46,104.5,1200.0,101.4555,101.4555,101.407,101.4458,1200.0
2022-04-14 13:10:00,104.56,104.57,104.48,104.48,1600.0,101.504,101.5137,101.4264,101.4264,1600.0
2022-04-14 13:15:00,104.52,104.52,104.45,104.45,5960.0,101.4652,101.4652,101.3973,101.3973,5960.0
2022-04-14 13:20:00,104.42,104.42,104.34,104.36,3600.0,101.3681,101.3681,101.2905,101.3099,3600.0
2022-04-14 13:25:00,104.32,104.4,104.32,104.4,3200.0,101.2711,101.3487,101.2711,101.3487,3200.0
2022-04-14 13:30:00,104.4,104.44,104.39,104.44,3600.0,101.3487,101.3875,101.339,101.3875,3600.0
2022-04-14 13:35:00,104.51,104.56,104.51,104.51,3824.0,101.4555,101.504,101.4555,101.4555,3824.0
2022-04-14 13:40:00,104.51,104.66,104.51,104.66,4400.0,101.4555,101.6011,101.4555,101.6011,4400.0
2022-04-14 13:45:00,104.66,104.69,104.66,104.66,2000.0,101.6011,101.6302,101.6011,101.6011,2000.0
2022-04-14 13:50:00,104.65,104.69,104.59,104.6,12000.0,101.5914,101.6302,101.5332,101.5429,12000.0
2022-04-14 13:55:00,104.6,104.68,104.6,104.64,7624.0,101.5429,101.6205,101.5429,101.5817,7624.0
2022-04-14 14:00:00,104.66,104.66,104.54,104.58,4412.0,101.6011,101.6011,101.4846,101.5235,4412.0
2022-04-14 14:05:00,104.58,104.58,104.52,104.55,3200.0,101.5235,101.5235,101.4652,101.4943,3200.0
2022-04-14 14:10:00,104.58,104.59,104.55,104.56,4000.0,101.5235,101.5332,101.4943,101.504,4000.0
2022-04-14 14:15:00,104.55,104.55,104.35,104.36,4400.0,101.4943,101.4943,101.3002,101.3099,4400.0
2022-04-14 14:20:00,104.31,104.35,104.25,104.29,33612.0,101.2613,101.3002,101.2031,101.2419,33612.0
2022-04-14 14:25:00,104.28,104.32,104.2,104.32,2400.0,101.2322,101.2711,101.1546,101.2711,2400.0
2022-04-14 14:30:00,104.3,104.3,104.11,104.21,4400.0,101.2516,101.2516,101.0672,101.1643,4400.0
2022-04-14 14:35:00,104.16,104.17,104.08,104.14,2400.0,101.1157,101.1254,101.0381,101.0963,2400.0
2022-04-14 14:40:00,104.22,104.28,104.22,104.28,2364.0,101.174,101.2322,101.174,101.2322,2364.0
2022-04-14 14:45:00,104.27,104.29,104.24,104.24,15396.0,101.2225,101.2419,101.1934,101.1934,15396.0
2022-04-14 14:50:00,104.26,104.26,104.14,104.14,2400.0,101.2128,101.2128,101.0963,101.0963,2400.0
2022-04-14 14:55:00,104.03,104.13,104.03,104.13,3200.0,100.9895,101.0866,100.9895,101.0866,3200.0
2022-04-14 15:00:00,104.1,104.1,104.03,104.07,2524.0,101.0575,101.0575,100.9895,101.0284,2524.0
2022-04-14 15:05:00,104.03,104.12,104.01,104.01,6040.0,100.9895,101.0769,100.9701,100.9701,6040.0
2022-04-14 15:10:00,104.06,104.13,104.03,104.13,4772.0,101.0186,101.0866,100.9895,101.0866,4772.0
2022-04-14 15:15:00,104.21,104.25,104.14,104.19,3600.0,101.1643,101.2031,101.0963,101.1448,3600.0
2022-04-14 15:20:00,104.17,104.18,104.1,104.1,2800.0,101.1254,101.1351,101.0575,101.0575,2800.0
2022-04-14 15:25:00,104.15,104.15,103.93,103.93,8576.0,101.106,101.106,100.8924,100.8924,8576.0
2022-04-14 15:30:00,103.92,103.94,103.68,103.71,17200.0,100.8827,100.9022,100.6498,100.6789,17200.0
2022-04-14 15:35:00,103.72,103.75,103.69,103.69,5600.0,100.6886,100.7177,100.6595,100.6595,5600.0
2022-04-14 15:40:00,103.66,103.8,103.66,103.73,23500.0,100.6303,100.7662,100.6303,100.6983,23500.0
2022-04-14 15:45:00,103.75,103.75,103.47,103.53,39268.0,100.7177,100.7177,100.4459,100.5041,39268.0
2022-04-14 15:50:00,103.5,103.53,103.39,103.52,33396.0,100.475,100.5041,100.3682,100.4944,33396.0
2022-04-14 15:55:00,103.55,103.55,103.23,103.4,67632.0,100.5236,100.5236,100.2129,100.3779,67632.0
2022-04-18 09:30:00,102.93,103.66,102.93,103.66,13992.0,99.9217,100.6303,99.9217,100.6303,13992.0
2022-04-18 09:35:00,103.83,103.98,103.83,103.98,1200.0,100.7954,100.941,100.7954,100.941,1200.0
2022-04-18 09:40:00,103.88,103.98,103.87,103.9,6000.0,100.8439,100.941,100.8342,100.8633,6000.0
2022-04-18 09:45:00,103.86,104.08,103.83,103.83,5636.0,100.8245,101.0381,100.7954,100.7954,5636.0
2022-04-18 09:50:00,103.95,104.04,103.7,103.79,4200.0,100.9119,100.9992,100.6692,100.7565,4200.0
2022-04-18 09:55:00,103.73,103.73,103.6,103.6,3200.0,100.6983,100.6983,100.5721,100.5721,3200.0
2022-04-18 10:00:00,103.81,103.81,103.48,103.81,6904.0,100.776,100.776,100.4556,100.776,6904.0
2022-04-18 10:05:00,103.8,103.82,103.71,103.74,6400.0,100.7662,100.7857,100.6789,100.708,6400.0
2022-04-18 10:10:00,104.08,104.1,103.99,103.99,3600.0,101.0381,101.0575,100.9507,100.9507,3600.0
2022-04-18 10:15:00,104.0,104.08,103.92,104.04,3200.0,100.9604,101.0381,100.8827,100.9992,3200.0
2022-04-18 10:20:00,104.13,104.38,104.13,104.3,10000.0,101.0866,101.3293,101.0866,101.2516,10000.0
2022-04-18 10:25:00,104.27,104.27,104.08,104.08,4000.0,101.2225,101.2225,101.0381,101.0381,4000.0
2022-04-18 10:30:00,104.08,104.08,104.01,104.01,4400.0,101.0381,101.0381,100.9701,100.9701,4400.0
2022-04-18 10:35:00,104.04,104.05,103.99,104.03,3080.0,100.9992,101.0089,100.9507,100.9895,3080.0
2022-04-18 10:40:00,104.1,104.21,104.09,104.11,6976.0,101.0575,101.1643,101.0478,101.0672,6976.0
2022-04-18 10:45:00,104.19,104.19,103.99,104.04,4800.0,101.1448,101.1448,100.9507,100.9992,4800.0
2022-04-18 10:50:00,104.08,104.09,103.99,104.02,2400.0,101.0381,101.0478,100.9507,100.9798,2400.0
2022-04-18 10:55:00,103.94,103.99,103.86,103.95,4272.0,100.9022,100.9507,100.8245,100.9119,4272.0
2022-04-18 11:00:00,103.91,103.99,103.82,103.9,3468.0,100.873,100.9507,100.7857,100.8633,3468.0
2022-04-18 11:05:00,103.89,103.89,103.75,103.75,1600.0,100.8536,100.8536,100.7177,100.7177,1600.0
2022-04-18 11:10:00,103.75,103.75,103.57,103.57,3796.0,100.7177,100.7177,100.543,100.543,3796.0
2022-04-18 11:15:00,103.55,103.58,103.45,103.54,3280.0,100.5236,100.5527,100.4265,100.5138,3280.0
2022-04-18 11:20:00,103.5,103.53,103.43,103.43,20484.0,100.475,100.5041,100.4071,100.4071,20484.0
2022-04-18 11:25:00,103.39,103.44,103.31,103.36,2400.0,100.3682,100.4168,100.2906,100.3391,2400.0
2022-04-18 11:30:00,103.47,103.47,103.39,103.42,2800.0,100.4459,100.4459,100.3682,100.3974,2800.0
2022-04-18 11:35:00,103.47,103.47,103.36,103.37,3484.0,100.4459,100.4459,100.3391,100.3488,3484.0
2022-04-18 11:40:00,103.4,103.4,103.39,103.39,800.0,100.3779,100.3779,100.3682,100.3682,800.0
2022-04-18 11:45:00,103.29,103.29,103.23,103.23,1200.0,100.2712,100.2712,100.2129,100.2129,1200.0
2022-04-18 11:50:00,103.22,103.29,103.22,103.27,2848.0,100.2032,100.2712,100.2032,100.2517,2848.0
2022-04-18 11:55:00,103.39,103.42,103.33,103.37,3400.0,100.3682,100.3974,100.31,100.3488,3400.0
2022-04-18 12:00:00,103.41,103.46,103.32,103.37,4000.0,100.3876,100.4362,100.3003,100.3488,4000.0
2022-04-18 12:05:00,103.27,103.33,103.27,103.33,2100.0,100.2517,100.31,100.2517,100.31,2100.0
2022-04-18 12:10:00,103.32,103.32,103.22,103.22,1600.0,100.3003,100.3003,100.2032,100.2032,1600.0
2022-04-18 12:15:00,103.19,103.28,103.17,103.24,3072.0,100.1741,100.2614,100.1547,100.2226,3072.0
2022-04-18 12:20:00,103.28,103.34,103.2,103.34,3600.0,100.2614,100.3197,100.1838,100.3197,3600.0
2022-04-18 12:25:00,103.26,103.28,103.25,103.25,1200.0,100.242,100.2614,100.2323,100.2323,1200.0
2022-04-18 12:30:00,103.26,103.26,103.19,103.19,2400.0,100.242,100.242,100.1741,100.1741,2400.0
2022-04-18 12:35:00,103.27,103.28,103.15,103.16,3000.0,100.2517,100.2614,100.1352,100.145,3000.0
2022-04-18 12:40:00,103.13,103.34,103.09,103.31,5812.0,100.1158,100.3197,100.077,100.2906,5812.0
2022-04-18 12:45:00,103.31,103.41,103.31,103.38,3296.0,100.2906,100.3876,100.2906,100.3585,3296.0
2022-04-18 12:50:00,103.4,103.5,103.38,103.5,4400.0,100.3779,100.475,100.3585,100.475,4400.0
2022-04-18 12:55:00,103.48,103.54,103.45,103.54,4400.0,100.4556,100.5138,100.4265,100.5138,4400.0
2022-04-18 13:00:00,103.51,103.51,103.48,103.48,2000.0,100.4847,100.4847,100.4556,100.4556,2000.0
2022-04-18 13:05:00,103.51,103.56,103.45,103.56,4800.0,100.4847,100.5333,100.4265,100.5333,4800.0
2022-04-18 13:10:00,103.58,103.58,103.51,103.53,2420.0,100.5527,100.5527,100.4847,100.5041,2420.0
2022-04-18 13:15:00,103.54,103.55,103.36,103.38,5616.0,100.5138,100.5236,100.3391,100.3585,5616.0
2022-04-18 13:20:00,103.39,103.43,103.39,103.43,1200.0,100.3682,100.4071,100.3682,100.4071,1200.0
2022-04-18 13:25:00,103.52,103.56,103.5,103.56,2800.0,100.4944,100.5333,100.475,100.5333,2800.0
2022-04-18 13:30:00,103.61,103.88,103.61,103.86,7880.0,100.5818,100.8439,100.5818,100.8245,7880.0
2022-04-18 13:35:00,103.92,103.98,103.88,103.89,7216.0,100.8827,100.941,100.8439,100.8536,7216.0
2022-04-18 13:40:00,103.85,103.86,103.85,103.85,1600.0,100.8148,100.8245,100.8148,100.8148,1600.0
2022-04-18 13:45:00,103.88,103.95,103.88,103.95,2800.0,100.8439,100.9119,100.8439,100.9119,2800.0
2022-04-18 13:50:00,103.9,103.99,103.89,103.95,2800.0,100.8633,100.9507,100.8536,100.9119,2800.0
2022-04-18 13:55:00,104.04,104.07,103.92,103.92,6060.0,100.9992,101.0284,100.8827,100.8827,6060.0
2022-04-18 14:00:00,103.94,104.0,103.94,103.97,3376.0,100.9022,100.9604,100.9022,100.9313,3376.0
2022-04-18 14:05:00,103.95,103.96,103.91,103.93,4424.0,100.9119,100.9216,100.873,100.8924,4424.0
2022-04-18 14:10:00,103.93,104.01,103.93,104.0,3200.0,100.8924,100.9701,100.8924,100.9604,3200.0
2022-04-18 14:15:00,104.0,104.07,103.83,103.9,4800.0,100.9604,101.0284,100.7954,100.8633,4800.0
2022-04-18 14:20:00,103.87,104.03,103.87,103.97,4400.0,100.8342,100.9895,100.8342,100.9313,4400.0
2022-04-18 14:25:00,104.03,104.03,103.88,103.88,6000.0,100.9895,100.9895,100.8439,100.8439,6000.0
2022-04-18 14:30:00,103.94,103.94,103.88,103.89,3600.0,100.9022,100.9022,100.8439,100.8536,3600.0
2022-04-18 14:35:00,103.9,103.9,103.8,103.82,5156.0,100.8633,100.8633,100.7662,100.7857,5156.0
2022-04-18 14:40:00,103.76,103.78,103.74,103.77,7900.0,100.7274,100.7468,100.708,100.7371,7900.0
2022-04-18 14:45:00,103.75,103.75,103.68,103.71,3936.0,100.7177,100.7177,100.6498,100.6789,3936.0
2022-04-18 14:50:00,103.74,103.8,103.71,103.71,9600.0,100.708,100.7662,100.6789,100.6789,9600.0
2022-04-18 14:55:00,103.59,103.64,103.51,103.51,4800.0,100.5624,100.6109,100.4847,100.4847,4800.0
2022-04-18 15:00:00,103.51,103.52,103.38,103.38,7220.0,100.4847,100.4944,100.3585,100.3585,7220.0
2022-04-18 15:05:00,103.39,103.39,103.33,103.33,800.0,100.3682,100.3682,100.31,100.31,800.0
2022-04-18 15:10:00,103.36,103.39,103.24,103.24,6048.0,100.3391,100.3682,100.2226,100.2226,6048.0
2022-04-18 15:15:00,103.32,103.32,103.26,103.26,6600.0,100.3003,100.3003,100.242,100.242,6600.0
2022-04-18 15:20:00,103.32,103.32,103.17,103.17,7384.0,100.3003,100.3003,100.1547,100.1547,7384.0
2022-04-18 15:25:00,103.22,103.22,103.09,103.09,9648.0,100.2032,100.2032,100.077,100.077,9648.0
2022-04-18 15:30:00,103.1,103.1,102.92,102.92,11656.0,100.0867,100.0867,99.912,99.912,11656.0
2022-04-18 15:35:00,102.92,102.96,102.89,102.91,15188.0,99.912,99.9508,99.8828,99.9023,15188.0
2022-04-18 15:40:00,102.87,102.88,102.83,102.84,12272.0,99.8634,99.8731,99.8246,99.8343,12272.0
2022-04-18 15:45:00,102.8,102.8,102.67,102.69,16868.0,99.7955,99.7955,99.6693,99.6887,16868.0
2022-04-18 15:50:00,102.63,102.94,102.62,102.94,32564.0,99.6304,99.9314,99.6207,99.9314,32564.0
2022-04-18 15:55:00,102.94,103.31,102.94,103.31,59808.0,99.9314,100.2906,99.9314,100.2906,59808.0
2022-04-19 09:30:00,103.07,103.5,103.07,103.5,24168.0,100.0576,100.475,100.0576,100.475,24168.0
2022-04-19 09:35:00,103.6,103.73,103.55,103.72,2800.0,100.5721,100.6983,100.5236,100.6886,2800.0
2022-04-19 09:40:00,103.73,103.96,103.73,103.85,4400.0,100.6983,100.9216,100.6983,100.8148,4400.0
2022-04-19 09:45:00,104.01,104.2,104.01,104.14,1200.0,100.9701,101.1546,100.9701,101.0963,1200.0
2022-04-19 09:50:00,104.28,104.28,103.95,104.11,3712.0,101.2322,101.2322,100.9119,101.0672,3712.0
2022-04-19 09:55:00,104.02,104.17,104.0,104.17,2800.0,100.9798,101.1254,100.9604,101.1254,2800.0
2022-04-19 10:00:00,104.12,104.34,104.12,104.33,4524.0,101.0769,101.2905,101.0769,101.2808,4524.0
2022-04-19 10:05:00,104.51,104.64,104.39,104.39,5696.0,101.4555,101.5817,101.339,101.339,5696.0
2022-04-19 10:10:00,104.48,104.61,104.47,104.53,3188.0,101.4264,101.5526,101.4167,101.4749,3188.0
2022-04-19 10:15:00,104.38,104.4,104.33,104.33,5332.0,101.3293,101.3487,101.2808,101.2808,5332.0
2022-04-19 10:20:00,104.27,104.46,104.27,104.46,1776.0,101.2225,101.407,101.2225,101.407,1776.0
2022-04-19 10:25:00,104.54,104.54,104.4,104.43,6084.0,101.4846,101.4846,101.3487,101.3778,6084.0
2022-04-19 10:30:00,104.52,104.53,104.52,104.53,1200.0,101.4652,101.4749,101.4652,101.4749,1200.0
2022-04-19 10:35:00,104.64,104.86,104.64,104.86,7200.0,101.5817,101.7953,101.5817,101.7953,7200.0
2022-04-19 10:40:00,104.85,105.1,104.84,105.05,20840.0,101.7856,102.0283,101.7759,101.9797,20840.0
2022-04-19 10:45:00,105.05,105.22,105.05,105.12,4000.0,101.9797,102.1447,101.9797,102.0477,4000.0
2022-04-19 10:50:00,105.08,105.08,104.9,104.9,1600.0,102.0088,102.0088,101.8341,101.8341,1600.0
2022-04-19 10:55:00,104.87,104.9,104.8,104.8,2800.0,101.805,101.8341,101.737,101.737,2800.0
2022-04-19 11:00:00,104.67,104.73,104.67,104.72,1748.0,101.6108,101.6691,101.6108,101.6594,1748.0
2022-04-19 11:05:00,104.75,104.8,104.7,104.7,3688.0,101.6885,101.737,101.6399,101.6399,3688.0
2022-04-19 11:10:00,104.76,104.76,104.59,104.59,5624.0,101.6982,101.6982,101.5332,101.5332,5624.0
2022-04-19 11:15:00,104.59,104.64,104.52,104.54,2040.0,101.5332,101.5817,101.4652,101.4846,2040.0
2022-04-19 11:20:00,104.56,104.87,104.56,104.8,9340.0,101.504,101.805,101.504,101.737,9340.0
2022-04-19 11:25:00,104.8,104.92,104.8,104.92,6160.0,101.737,101.8535,101.737,101.8535,6160.0
2022-04-19 11:30:00,104.98,104.98,104.81,104.86,4400.0,101.9118,101.9118,101.7467,101.7953,4400.0
2022-04-19 11:35:00,104.9,105.07,104.9,105.07,4400.0,101.8341,101.9991,101.8341,101.9991,4400.0
2022-04-19 11:40:00,105.09,105.16,105.08,105.12,8000.0,102.0185,102.0865,102.0088,102.0477,8000.0
2022-04-19 11:45:00,105.1,105.12,105.08,105.09,2800.0,102.0283,102.0477,102.0088,102.0185,2800.0
2022-04-19 11:50:00,105.17,105.19,105.16,105.16,3120.0,102.0962,102.1156,102.0865,102.0865,3120.0
2022-04-19 11:55:00,105.17,105.17,105.05,105.11,5200.0,102.0962,102.0962,101.9797,102.038,5200.0
2022-04-19 12:00:00,105.11,105.11,105.0,105.0,5776.0,102.038,102.038,101.9312,101.9312,5776.0
2022-04-19 12:05:00,104.93,105.01,104.93,105.01,3200.0,101.8632,101.9409,101.8632,101.9409,3200.0
2022-04-19 12:10:00,104.99,105.0,104.92,104.94,4000.0,101.9215,101.9312,101.8535,101.8729,4000.0
2022-04-19 12:15:00,104.94,104.95,104.92,104.92,2400.0,101.8729,101.8826,101.8535,101.8535,2400.0
2022-04-19 12:20:00,104.87,105.06,104.87,105.06,5200.0,101.805,101.9894,101.805,101.9894,5200.0
2022-04-19 12:25:00,105.05,105.07,104.89,105.0,11124.0,101.9797,101.9991,101.8244,101.9312,11124.0
2022-04-19 12:30:00,105.01,105.05,104.97,105.01,3992.0,101.9409,101.9797,101.9021,101.9409,3992.0
2022-04-19 12:35:00,105.03,105.04,104.95,105.01,10452.0,101.9603,101.97,101.8826,101.9409,10452.0
2022-04-19 12:40:00,105.01,105.01,104.96,105.01,3200.0,101.9409,101.9409,101.8923,101.9409,3200.0
2022-04-19 12:45:00,105.0,105.01,105.0,105.0,2000.0,101.9312,101.9409,101.9312,101.9312,2000.0
2022-04-19 12:50:00,105.0,105.04,104.99,105.02,2180.0,101.9312,101.97,101.9215,101.9506,2180.0
2022-04-19 12:55:00,104.99,105.01,104.92,105.01,30932.0,101.9215,101.9409,101.8535,101.9409,30932.0
2022-04-19 13:00:00,104.95,105.0,104.95,105.0,1600.0,101.8826,101.9312,101.8826,101.9312,1600.0
2022-04-19 13:05:00,104.98,105.02,104.95,105.0,7660.0,101.9118,101.9506,101.8826,101.9312,7660.0
2022-04-19 13:10:00,105.01,105.03,104.98,105.02,4400.0,101.9409,101.9603,101.9118,101.9506,4400.0
2022-04-19 13:15:00,105.04,105.07,105.04,105.07,1600.0,101.97,101.9991,101.97,101.9991,1600.0
2022-04-19 13:20:00,105.07,105.08,105.04,105.08,1772.0,101.9991,102.0088,101.97,102.0088,1772.0
2022-04-19 13:25:00,105.04,105.04,104.94,104.94,5752.0,101.97,101.97,101.8729,101.8729,5752.0
2022-04-19 13:30:00,104.97,105.03,104.96,105.03,12260.0,101.9021,101.9603,101.8923,101.9603,12260.0
2022-04-19 13:35:00,105.01,105.03,104.98,105.01,7600.0,101.9409,101.9603,101.9118,101.9409,7600.0
2022-04-19 13:40:00,105.01,105.04,104.98,105.04,3680.0,101.9409,101.97,101.9118,101.97,3680.0
2022-04-19 13:45:00,104.99,105.06,104.98,105.02,3740.0,101.9215,101.9894,101.9118,101.9506,3740.0
2022-04-19 13:50:00,105.13,105.13,105.13,105.13,1200.0,102.0574,102.0574,102.0574,102.0574,1200.0
2022-04-19 13:55:00,105.21,105.21,105.08,105.08,4400.0,102.135,102.135,102.0088,102.0088,4400.0
2022-04-19 14:00:00,105.1,105.1,105.07,105.1,2000.0,102.0283,102.0283,101.9991,102.0283,2000.0
2022-04-19 14:05:00,105.05,105.05,104.97,105.02,7604.0,101.9797,101.9797,101.9021,101.9506,7604.0
2022-04-19 14:10:00,105.05,105.05,104.9,104.9,15096.0,101.9797,101.9797,101.8341,101.8341,15096.0
2022-04-19 14:15:00,104.87,104.87,104.77,104.77,4000.0,101.805,101.805,101.7079,101.7079,4000.0
2022-04-19 14:20:00,104.75,104.77,104.65,104.69,10820.0,101.6885,101.7079,101.5914,101.6302,10820.0
2022-04-19 14:25:00,104.72,104.72,104.63,104.64,1200.0,101.6594,101.6594,101.572,101.5817,1200.0
2022-04-19 14:30:00,104.7,104.71,104.55,104.55,2400.0,101.6399,101.6497,101.4943,101.4943,2400.0
2022-04-19 14:35:00,104.6,104.67,104.59,104.67,3600.0,101.5429,101.6108,101.5332,101.6108,3600.0
2022-04-19 14:40:00,104.67,104.7,104.67,104.67,1600.0,101.6108,101.6399,101.6108,101.6108,1600.0
2022-04-19 14:45:00,104.67,104.67,104.59,104.61,3232.0,101.6108,101.6108,101.5332,101.5526,3232.0
2022-04-19 14:50:00,104.66,104.71,104.59,104.66,8044.0,101.6011,101.6497,101.5332,101.6011,8044.0
2022-04-19 14:55:00,104.69,104.69,104.64,104.67,7296.0,101.6302,101.6302,101.5817,101.6108,7296.0
2022-04-19 15:00:00,104.67,104.71,104.67,104.7,3600.0,101.6108,101.6497,101.6108,101.6399,3600.0
2022-04-19 15:05:00,104.7,104.74,104.67,104.74,1960.0,101.6399,101.6788,101.6108,101.6788,1960.0
2022-04-19 15:10:00,104.78,104.87,104.7,104.87,10868.0,101.7176,101.805,101.6399,101.805,10868.0
2022-04-19 15:15:00,104.88,104.88,104.79,104.85,10124.0,101.8147,101.8147,101.7273,101.7856,10124.0
2022-04-19 15:20:00,104.86,104.86,104.74,104.77,17600.0,101.7953,101.7953,101.6788,101.7079,17600.0
2022-04-19 15:25:00,104.79,104.83,104.76,104.83,8932.0,101.7273,101.7661,101.6982,101.7661,8932.0
2022-04-19 15:30:00,104.81,104.83,104.72,104.78,12988.0,101.7467,101.7661,101.6594,101.7176,12988.0
2022-04-19 15:35:00,104.81,104.82,104.76,104.78,11600.0,101.7467,101.7564,101.6982,101.7176,11600.0
2022-04-19 15:40:00,104.75,104.78,104.72,104.76,12124.0,101.6885,101.7176,101.6594,101.6982,12124.0
2022-04-19 15:45:00,104.75,104.78,104.66,104.73,8916.0,101.6885,101.7176,101.6011,101.6691,8916.0
2022-04-19 15:50:00,104.78,104.99,104.75,104.75,44388.0,101.7176,101.9215,101.6885,101.6885,44388.0
2022-04-19 15:55:00,104.65,104.77,104.56,104.74,44356.0,101.5914,101.7079,101.504,101.6788,44356.0
2022-04-20 09:30:00,105.27,105.95,105.27,105.4,16108.0,102.1933,102.8534,102.1933,102.3195,16108.0
2022-04-20 09:35:00,105.42,105.54,105.34,105.34,4560.0,102.3389,102.4554,102.2612,102.2612,4560.0
2022-04-20 09:40:00,105.19,105.23,105.04,105.23,2400.0,102.1156,102.1545,101.97,102.1545,2400.0
2022-04-20 09:45:00,105.25,105.35,105.17,105.32,4000.0,102.1739,102.2709,102.0962,102.2418,4000.0
2022-04-20 09:50:00,105.27,105.59,105.25,105.59,10568.0,102.1933,102.5039,102.1739,102.5039,10568.0
2022-04-20 09:55:00,105.6,105.6,105.44,105.45,4400.0,102.5136,102.5136,102.3583,102.368,4400.0
2022-04-20 10:00:00,105.56,105.61,105.38,105.4,10396.0,102.4748,102.5233,102.3001,102.3195,10396.0
2022-04-20 10:05:00,105.41,105.56,105.41,105.53,10804.0,102.3292,102.4748,102.3292,102.4457,10804.0
2022-04-20 10:10:00,105.63,105.63,105.52,105.57,7616.0,102.5428,102.5428,102.436,102.4845,7616.0
2022-04-20 10:15:00,105.6,105.6,105.49,105.49,2000.0,102.5136,102.5136,102.4069,102.4069,2000.0
2022-04-20 10:20:00,105.54,105.59,105.43,105.43,9444.0,102.4554,102.5039,102.3486,102.3486,9444.0
2022-04-20 10:25:00,105.49,105.56,105.49,105.55,8012.0,102.4069,102.4748,102.4069,102.4651,8012.0
2022-04-20 10:30:00,105.56,105.63,105.53,105.59,12840.0,102.4748,102.5428,102.4457,102.5039,12840.0
2022-04-20 10:35:00,105.61,105.72,105.56,105.66,5600.0,102.5233,102.6301,102.4748,102.5719,5600.0
2022-04-20 10:40:00,105.67,105.7,105.58,105.58,17600.0,102.5816,102.6107,102.4942,102.4942,17600.0
2022-04-20 10:45:00,105.55,105.61,105.53,105.53,1600.0,102.4651,102.5233,102.4457,102.4457,1600.0
2022-04-20 10:50:00,105.52,105.63,105.5,105.59,45672.0,102.436,102.5428,102.4166,102.5039,45672.0
2022-04-20 10:55:00,105.59,105.59,105.44,105.44,3600.0,102.5039,102.5039,102.3583,102.3583,3600.0
2022-04-20 11:00:00,105.32,105.38,105.29,105.32,3328.0,102.2418,102.3001,102.2127,102.2418,3328.0
2022-04-20 11:05:00,105.41,105.42,105.38,105.41,4400.0,102.3292,102.3389,102.3001,102.3292,4400.0
2022-04-20 11:10:00,105.37,105.38,105.25,105.37,5136.0,102.2904,102.3001,102.1739,102.2904,5136.0
2022-04-20 11:15:00,105.36,105.36,105.36,105.36,1600.0,102.2807,102.2807,102.2807,102.2807,1600.0
2022-04-20 11:20:00,105.36,105.36,105.36,105.36,0.0,102.2807,102.2807,102.2807,102.2807,0.0
2022-04-20 11:25:00,105.31,105.35,105.3,105.34,5200.0,102.2321,102.2709,102.2224,102.2612,5200.0
2022-04-20 11:30:00,105.38,105.41,105.38,105.4,2400.0,102.3001,102.3292,102.3001,102.3195,2400.0
2022-04-20 11:35:00,105.48,105.54,105.48,105.54,2000.0,102.3971,102.4554,102.3971,102.4554,2000.0
2022-04-20 11:40:00,105.47,105.56,105.43,105.54,4820.0,102.3874,102.4748,102.3486,102.4554,4820.0
2022-04-20 11:45:00,105.55,105.58,105.51,105.55,2800.0,102.4651,102.4942,102.4263,102.4651,2800.0
2022-04-20 11:50:00,105.58,105.58,105.44,105.53,2400.0,102.4942,102.4942,102.3583,102.4457,2400.0
2022-04-20 11:55:00,105.61,105.61,105.52,105.55,4800.0,102.5233,102.5233,102.436,102.4651,4800.0
2022-04-20 12:00:00,105.58,105.59,105.56,105.58,6000.0,102.4942,102.5039,102.4748,102.4942,6000.0
2022-04-20 12:05:00,105.58,105.59,105.39,105.39,6400.0,102.4942,102.5039,102.3098,102.3098,6400.0
2022-04-20 12:10:00,105.32,105.4,105.32,105.4,1600.0,102.2418,102.3195,102.2418,102.3195,1600.0
2022-04-20 12:15:00,105.41,105.42,105.4,105.42,2000.0,102.3292,102.3389,102.3195,102.3389,2000.0
2022-04-20 12:20:00,105.38,105.41,105.36,105.41,2400.0,102.3001,102.3292,102.2807,102.3292,2400.0
2022-04-20 12:25:00,105.42,105.45,105.37,105.45,1200.0,102.3389,102.368,102.2904,102.368,1200.0
2022-04-20 12:30:00,105.54,105.58,105.51,105.52,4700.0,102.4554,102.4942,102.4263,102.436,4700.0
2022-04-20 12:35:00,105.55,105.59,105.52,105.56,10132.0,102.4651,102.5039,102.436,102.4748,10132.0
2022-04-20 12:40:00,105.53,105.56,105.49,105.49,6400.0,102.4457,102.4748,102.4069,102.4069,6400.0
2022-04-20 12:45:00,105.56,105.58,105.55,105.55,1600.0,102.4748,102.4942,102.4651,102.4651,1600.0
2022-04-20 12:50:00,105.56,105.56,105.49,105.49,1600.0,102.4748,102.4748,102.4069,102.4069,1600.0
2022-04-20 12:55:00,105.5,105.5,105.47,105.47,1600.0,102.4166,102.4166,102.3874,102.3874,1600.0
2022-04-20 13:00:00,105.45,105.64,105.45,105.6,4024.0,102.368,102.5525,102.368,102.5136,4024.0
2022-04-20 13:05:00,105.57,105.57,105.35,105.47,7432.0,102.4845,102.4845,102.2709,102.3874,7432.0
2022-04-20 13:10:00,105.5,105.58,105.5,105.58,4800.0,102.4166,102.4942,102.4166,102.4942,4800.0
2022-04-20 13:15:00,105.54,105.6,105.49,105.49,4900.0,102.4554,102.5136,102.4069,102.4069,4900.0
2022-04-20 13:20:00,105.46,105.47,105.46,105.47,1200.0,102.3777,102.3874,102.3777,102.3874,1200.0
2022-04-20 13:25:00,105.38,105.39,105.36,105.38,2000.0,102.3001,102.3098,102.2807,102.3001,2000.0
2022-04-20 13:30:00,105.34,105.39,105.31,105.36,2920.0,102.2612,102.3098,102.2321,102.2807,2920.0
2022-04-20 13:35:00,105.4,105.46,105.39,105.45,2400.0,102.3195,102.3777,102.3098,102.368,2400.0
2022-04-20 13:40:00,105.47,105.56,105.47,105.56,2000.0,102.3874,102.4748,102.3874,102.4748,2000.0
2022-04-20 13:45:00,105.54,105.59,105.46,105.53,9460.0,102.4554,102.5039,102.3777,102.4457,9460.0
2022-04-20 13:50:00,105.4,105.4,105.4,105.4,1172.0,102.3195,102.3195,102.3195,102.3195,1172.0
2022-04-20 13:55:00,105.44,105.54,105.44,105.51,2916.0,102.3583,102.4554,102.3583,102.4263,2916.0
2022-04-20 14:00:00,105.54,105.58,105.54,105.54,3600.0,102.4554,102.4942,102.4554,102.4554,3600.0
2022-04-20 14:05:00,105.55,105.55,105.51,105.52,2000.0,102.4651,102.4651,102.4263,102.436,2000.0
2022-04-20 14:10:00,105.54,105.56,105.52,105.52,2400.0,102.4554,102.4748,102.436,102.436,2400.0
2022-04-20 14:15:00,105.54,105.54,105.46,105.46,2800.0,102.4554,102.4554,102.3777,102.3777,2800.0
2022-04-20 14:20:00,105.42,105.47,105.4,105.47,2400.0,102.3389,102.3874,102.3195,102.3874,2400.0
2022-04-20 14:25:00,105.49,105.49,105.4,105.41,2824.0,102.4069,102.4069,102.3195,102.3292,2824.0
2022-04-20 14:30:00,105.38,105.38,105.38,105.38,1200.0,102.3001,102.3001,102.3001,102.3001,1200.0
2022-04-20 14:35:00,105.32,105.32,105.21,105.27,4000.0,102.2418,102.2418,102.135,102.1933,4000.0
2022-04-20 14:40:00,105.38,105.38,105.29,105.29,1600.0,102.3001,102.3001,102.2127,102.2127,1600.0
2022-04-20 14:45:00,105.34,105.34,105.33,105.33,800.0,102.2612,102.2612,102.2515,102.2515,800.0
2022-04-20 14:50:00,105.32,105.32,105.2,105.2,4400.0,102.2418,102.2418,102.1253,102.1253,4400.0
2022-04-20 14:55:00,105.13,105.17,105.08,105.13,3212.0,102.0574,102.0962,102.0088,102.0574,3212.0
2022-04-20 15:00:00,105.14,105.38,105.14,105.38,800.0,102.0671,102.3001,102.0671,102.3001,800.0
2022-04-20 15:05:00,105.37,105.44,105.34,105.44,2000.0,102.2904,102.3583,102.2612,102.3583,2000.0
2022-04-20 15:10:00,105.47,105.58,105.47,105.51,4000.0,102.3874,102.4942,102.3874,102.4263,4000.0
2022-04-20 15:15:00,105.52,105.57,105.47,105.52,4736.0,102.436,102.4845,102.3874,102.436,4736.0
2022-04-20 15:20:00,105.48,105.48,105.45,105.46,2000.0,102.3971,102.3971,102.368,102.3777,2000.0
2022-04-20 15:25:00,105.57,105.57,105.42,105.42,4800.0,102.4845,102.4845,102.3389,102.3389,4800.0
2022-04-20 15:30:00,105.45,105.5,105.4,105.43,5600.0,102.368,102.4166,102.3195,102.3486,5600.0
2022-04-20 15:35:00,105.44,105.56,105.44,105.56,8908.0,102.3583,102.4748,102.3583,102.4748,8908.0
2022-04-20 15:40:00,105.52,105.55,105.45,105.49,15168.0,102.436,102.4651,102.368,102.4069,15168.0
2022-04-20 15:45:00,105.5,105.59,105.5,105.51,30152.0,102.4166,102.5039,102.4166,102.4263,30152.0
2022-04-20 15:50:00,105.43,105.44,105.27,105.31,17200.0,102.3486,102.3583,102.1933,102.2321,17200.0
2022-04-20 15:55:00,105.35,105.42,105.21,105.38,47856.0,102.2709,102.3389,102.135,102.3001,47856.0
2022-04-21 09:30:00,105.67,106.17,105.38,106.17,21344.0,102.5816,103.067,102.3001,103.067,21344.0
2022-04-21 09:35:00,106.25,106.29,106.16,106.21,3200.0,103.1446,103.1835,103.0573,103.1058,3200.0
2022-04-21 09:40:00,106.27,106.28,106.0,106.02,5600.0,103.1641,103.1738,102.9019,102.9214,5600.0
2022-04-21 09:45:00,106.22,106.24,106.02,106.02,4416.0,103.1155,103.1349,102.9214,102.9214,4416.0
2022-04-21 09:50:00,106.19,106.29,106.13,106.13,5820.0,103.0864,103.1835,103.0281,103.0281,5820.0
2022-04-21 09:55:00,106.25,106.33,106.1,106.26,9848.0,103.1446,103.2223,102.999,103.1544,9848.0
2022-04-21 10:00:00,106.29,106.52,106.23,106.49,7108.0,103.1835,103.4068,103.1252,103.3776,7108.0
2022-04-21 10:05:00,106.44,106.44,106.32,106.34,11412.0,103.3291,103.3291,103.2126,103.232,11412.0
2022-04-21 10:10:00,106.29,106.54,106.29,106.35,6400.0,103.1835,103.4262,103.1835,103.2417,6400.0
2022-04-21 10:15:00,106.42,106.42,106.28,106.28,5200.0,103.3097,103.3097,103.1738,103.1738,5200.0
2022-04-21 10:20:00,106.34,106.34,106.29,106.29,2504.0,103.232,103.232,103.1835,103.1835,2504.0
2022-04-21 10:25:00,106.24,106.31,106.22,106.31,5948.0,103.1349,103.2029,103.1155,103.2029,5948.0
2022-04-21 10:30:00,106.33,106.5,106.33,106.5,4300.0,103.2223,103.3873,103.2223,103.3873,4300.0
2022-04-21 10:35:00,106.49,106.51,106.32,106.33,10392.0,103.3776,103.397,103.2126,103.2223,10392.0
2022-04-21 10:40:00,106.36,106.36,106.2,106.26,3708.0,103.2514,103.2514,103.0961,103.1544,3708.0
2022-04-21 10:45:00,106.28,106.28,106.02,106.06,2400.0,103.1738,103.1738,102.9214,102.9602,2400.0
2022-04-21 10:50:00,106.15,106.2,106.14,106.15,2908.0,103.0476,103.0961,103.0379,103.0476,2908.0
2022-04-21 10:55:00,106.15,106.22,106.14,106.22,3200.0,103.0476,103.1155,103.0379,103.1155,3200.0
2022-04-21 11:00:00,106.17,106.17,106.08,106.13,4400.0,103.067,103.067,102.9796,103.0281,4400.0
2022-04-21 11:05:00,106.06,106.08,105.98,106.04,4400.0,102.9602,102.9796,102.8825,102.9408,4400.0
2022-04-21 11:10:00,106.05,106.22,106.05,106.16,4108.0,102.9505,103.1155,102.9505,103.0573,4108.0
2022-04-21 11:15:00,106.09,106.09,105.88,105.88,4036.0,102.9893,102.9893,102.7855,102.7855,4036.0
2022-04-21 11:20:00,105.94,106.05,105.86,106.05,4960.0,102.8437,102.9505,102.766,102.9505,4960.0
2022-04-21 11:25:00,106.06,106.21,105.9,105.9,6000.0,102.9602,103.1058,102.8049,102.8049,6000.0
2022-04-21 11:30:00,105.77,105.85,105.65,105.7,4764.0,102.6787,102.7563,102.5622,102.6107,4764.0
2022-04-21 11:35:00,105.64,105.71,105.57,105.68,7988.0,102.5525,102.6204,102.4845,102.5913,7988.0
2022-04-21 11:40:00,105.68,105.79,105.66,105.73,4952.0,102.5913,102.6981,102.5719,102.6398,4952.0
2022-04-21 11:45:00,105.72,105.83,105.72,105.74,4492.0,102.6301,102.7369,102.6301,102.6495,4492.0
2022-04-21 11:50:00,105.76,105.83,105.75,105.83,2000.0,102.669,102.7369,102.6593,102.7369,2000.0
2022-04-21 11:55:00,105.8,105.8,105.77,105.77,800.0,102.7078,102.7078,102.6787,102.6787,800.0
2022-04-21 12:00:00,105.72,105.82,105.72,105.72,4800.0,102.6301,102.7272,102.6301,102.6301,4800.0
2022-04-21 12:05:00,105.64,105.64,105.58,105.58,1200.0,102.5525,102.5525,102.4942,102.4942,1200.0
2022-04-21 12:10:00,105.56,105.56,105.46,105.5,1200.0,102.4748,102.4748,102.3777,102.4166,1200.0
2022-04-21 12:15:00,105.47,105.47,105.41,105.45,2268.0,102.3874,102.3874,102.3292,102.368,2268.0
2022-04-21 12:20:00,105.45,105.45,105.38,105.38,2800.0,102.368,102.368,102.3001,102.3001,2800.0
2022-04-21 12:25:00,105.35,105.61,105.35,105.61,13200.0,102.2709,102.5233,102.2709,102.5233,13200.0
2022-04-21 12:30:00,105.52,105.57,105.52,105.57,3192.0,102.436,102.4845,102.436,102.4845,3192.0
2022-04-21 12:35:00,105.48,105.48,105.48,105.48,1200.0,102.3971,102.3971,102.3971,102.3971,1200.0
2022-04-21 12:40:00,105.41,105.53,105.41,105.44,2820.0,102.3292,102.4457,102.3292,102.3583,2820.0
2022-04-21 12:45:00,105.47,105.57,105.47,105.5,4748.0,102.3874,102.4845,102.3874,102.4166,4748.0
2022-04-21 12:50:00,105.45,105.45,105.33,105.33,3336.0,102.368,102.368,102.2515,102.2515,3336.0
2022-04-21 12:55:00,105.32,105.39,105.31,105.34,2800.0,102.2418,102.3098,102.2321,102.2612,2800.0
2022-04-21 13:00:00,105.32,105.4,105.31,105.36,2800.0,102.2418,102.3195,102.2321,102.2807,2800.0
2022-04-21 13:05:00,105.25,105.32,105.24,105.28,3708.0,102.1739,102.2418,102.1642,102.203,3708.0
2022-04-21 13:10:00,105.27,105.32,105.27,105.32,2400.0,102.1933,102.2418,102.1933,102.2418,2400.0
2022-04-21 13:15:00,105.28,105.28,105.16,105.16,4800.0,102.203,102.203,102.0865,102.0865,4800.0
2022-04-21 13:20:00,105.22,105.52,105.22,105.52,8108.0,102.1447,102.436,102.1447,102.436,8108.0
2022-04-21 13:25:00,105.4,105.61,105.4,105.61,3200.0,102.3195,102.5233,102.3195,102.5233,3200.0
2022-04-21 13:30:00,105.63,105.63,105.5,105.5,3356.0,102.5428,102.5428,102.4166,102.4166,3356.0
2022-04-21 13:35:00,105.46,105.55,105.46,105.53,7344.0,102.3777,102.4651,102.3777,102.4457,7344.0
2022-04-21 13:40:00,105.49,105.59,105.47,105.47,3600.0,102.4069,102.5039,102.3874,102.3874,3600.0
2022-04-21 13:45:00,105.41,105.69,105.41,105.62,3600.0,102.3292,102.601,102.3292,102.5331,3600.0
2022-04-21 13:50:00,105.6,105.61,105.6,105.61,800.0,102.5136,102.5233,102.5136,102.5233,800.0
2022-04-21 13:55:00,105.57,105.57,105.5,105.5,2800.0,102.4845,102.4845,102.4166,102.4166,2800.0
2022-04-21 14:00:00,105.45,105.45,105.3,105.3,5048.0,102.368,102.368,102.2224,102.2224,5048.0
2022-04-21 14:05:00,105.21,105.31,105.21,105.3,5308.0,102.135,102.2321,102.135,102.2224,5308.0
2022-04-21 14:10:00,105.38,105.44,105.36,105.42,4796.0,102.3001,102.3583,102.2807,102.3389,4796.0
2022-04-21 14:15:00,105.41,105.53,105.36,105.38,4400.0,102.3292,102.4457,102.2807,102.3001,4400.0
2022-04-21 14:20:00,105.41,105.41,105.36,105.39,1600.0,102.3292,102.3292,102.2807,102.3098,1600.0
2022-04-21 14:25:00,105.36,105.43,105.35,105.35,2800.0,102.2807,102.3486,102.2709,102.2709,2800.0
2022-04-21 14:30:00,105.39,105.51,105.36,105.51,7068.0,102.3098,102.4263,102.2807,102.4263,7068.0
2022-04-21 14:35:00,105.58,105.63,105.54,105.54,2000.0,102.4942,102.5428,102.4554,102.4554,2000.0
2022-04-21 14:40:00,105.42,105.42,105.28,105.28,1600.0,102.3389,102.3389,102.203,102.203,1600.0
2022-04-21 14:45:00,105.28,105.3,105.18,105.26,8000.0,102.203,102.2224,102.1059,102.1836,8000.0
2022-04-21 14:50:00,105.18,105.25,105.18,105.21,5200.0,102.1059,102.1739,102.1059,102.135,5200.0
2022-04-21 14:55:00,105.21,105.29,105.12,105.17,9660.0,102.135,102.2127,102.0477,102.0962,9660.0
2022-04-21 15:00:00,105.17,105.17,104.95,105.02,7672.0,102.0962,102.0962,101.8826,101.9506,7672.0
2022-04-21 15:05:00,105.07,105.07,104.88,104.92,14204.0,101.9991,101.9991,101.8147,101.8535,14204.0
2022-04-21 15:10:00,104.84,105.0,104.84,105.0,3200.0,101.7759,101.9312,101.7759,101.9312,3200.0
2022-04-21 15:15:00,105.0,105.1,104.98,105.06,10400.0,101.9312,102.0283,101.9118,101.9894,10400.0
2022-04-21 15:20:00,105.11,105.22,105.08,105.2,7868.0,102.038,102.1447,102.0088,102.1253,7868.0
2022-04-21 15:25:00,105.2,105.36,105.08,105.36,9200.0,102.1253,102.2807,102.0088,102.2807,9200.0
2022-04-21 15:30:00,105.34,105.36,105.04,105.05,11220.0,102.2612,102.2807,101.97,101.9797,11220.0
2022-04-21 15:35:00,104.99,104.99,104.8,104.89,10400.0,101.9215,101.9215,101.737,101.8244,10400.0
2022-04-21 15:40:00,104.89,104.94,104.78,104.92,22800.0,101.8244,101.8729,101.7176,101.8535,22800.0
2022-04-21 15:45:00,104.9,104.93,104.68,104.68,19200.0,101.8341,101.8632,101.6205,101.6205,19200.0
2022-04-21 15:50:00,104.7,104.92,104.6,104.84,54956.0,101.6399,101.8535,101.5429,101.7759,54956.0
2022-04-21 15:55:00,104.83,104.86,104.65,104.72,80944.0,101.7661,101.7953,101.5914,101.6594,80944.0
2022-04-22 09:30:00,104.66,106.53,104.42,104.83,25376.0,101.6011,103.4165,101.3681,101.7661,25376.0
2022-04-22 09:35:00,104.5,104.5,104.15,104.23,4528.0,101.4458,101.4458,101.106,101.1837,4528.0
2022-04-22 09:40:00,104.09,104.09,103.6,103.6,4000.0,101.0478,101.0478,100.5721,100.5721,4000.0
2022-04-22 09:45:00,103.48,103.98,103.44,103.8,7980.0,100.4556,100.941,100.4168,100.7662,7980.0
2022-04-22 09:50:00,103.86,104.18,103.79,103.79,2400.0,100.8245,101.1351,100.7565,100.7565,2400.0
2022-04-22 09:55:00,103.74,103.74,103.66,103.66,1200.0,100.708,100.708,100.6303,100.6303,1200.0
2022-04-22 10:00:00,103.57,103.71,103.38,103.5,9744.0,100.543,100.6789,100.3585,100.475,9744.0
2022-04-22 10:05:00,103.6,103.73,103.38,103.38,41460.0,100.5721,100.6983,100.3585,100.3585,41460.0
2022-04-22 10:10:00,103.46,103.46,103.17,103.17,3600.0,100.4362,100.4362,100.1547,100.1547,3600.0
2022-04-22 10:15:00,103.15,103.28,103.15,103.27,6800.0,100.1352,100.2614,100.1352,100.2517,6800.0
2022-04-22 10:20:00,103.13,103.28,103.13,103.28,1660.0,100.1158,100.2614,100.1158,100.2614,1660.0
2022-04-22 10:25:00,103.62,103.62,103.48,103.49,1212.0,100.5915,100.5915,100.4556,100.4653,1212.0
2022-04-22 10:30:00,103.44,103.76,103.42,103.67,3444.0,100.4168,100.7274,100.3974,100.64,3444.0
2022-04-22 10:35:00,103.64,103.89,103.64,103.74,6040.0,100.6109,100.8536,100.6109,100.708,6040.0
2022-04-22 10:40:00,103.7,103.7,103.62,103.66,3076.0,100.6692,100.6692,100.5915,100.6303,3076.0
2022-04-22 10:45:00,103.64,103.75,103.63,103.63,3468.0,100.6109,100.7177,100.6012,100.6012,3468.0
2022-04-22 10:50:00,103.62,103.64,103.56,103.63,20096.0,100.5915,100.6109,100.5333,100.6012,20096.0
2022-04-22 10:55:00,103.61,103.9,103.61,103.83,2800.0,100.5818,100.8633,100.5818,100.7954,2800.0
2022-04-22 11:00:00,103.81,103.93,103.78,103.84,4000.0,100.776,100.8924,100.7468,100.8051,4000.0
2022-04-22 11:05:00,103.79,104.19,103.79,104.19,6844.0,100.7565,101.1448,100.7565,101.1448,6844.0
2022-04-22 11:10:00,104.11,104.11,104.0,104.04,2000.0,101.0672,101.0672,100.9604,100.9992,2000.0
2022-04-22 11:15:00,103.99,103.99,103.9,103.95,2000.0,100.9507,100.9507,100.8633,100.9119,2000.0
2022-04-22 11:20:00,104.02,104.13,104.02,104.11,3740.0,100.9798,101.0866,100.9798,101.0672,3740.0
2022-04-22 11:25:00,104.22,104.22,104.13,104.13,1200.0,101.174,101.174,101.0866,101.0866,1200.0
2022-04-22 11:30:00,104.17,104.17,104.0,104.0,2800.0,101.1254,101.1254,100.9604,100.9604,2800.0
2022-04-22 11:35:00,104.01,104.02,103.97,103.99,3600.0,100.9701,100.9798,100.9313,100.9507,3600.0
2022-04-22 11:40:00,103.99,103.99,103.89,103.89,1200.0,100.9507,100.9507,100.8536,100.8536,1200.0
2022-04-22 11:45:00,103.94,103.94,103.9,103.9,800.0,100.9022,100.9022,100.8633,100.8633,800.0
2022-04-22 11:50:00,103.83,103.83,103.75,103.77,3244.0,100.7954,100.7954,100.7177,100.7371,3244.0
2022-04-22 11:55:00,103.81,103.82,103.76,103.82,1952.0,100.776,100.7857,100.7274,100.7857,1952.0
2022-04-22 12:00:00,103.72,103.8,103.72,103.8,1600.0,100.6886,100.7662,100.6886,100.7662,1600.0
2022-04-22 12:05:00,103.92,103.92,103.92,103.92,400.0,100.8827,100.8827,100.8827,100.8827,400.0
2022-04-22 12:10:00,103.82,103.82,103.76,103.76,2800.0,100.7857,100.7857,100.7274,100.7274,2800.0
2022-04-22 12:15:00,103.87,103.94,103.87,103.94,800.0,100.8342,100.9022,100.8342,100.9022,800.0
2022-04-22 12:20:00,104.02,104.38,104.02,104.38,7200.0,100.9798,101.3293,100.9798,101.3293,7200.0
2022-04-22 12:25:00,104.37,104.37,104.23,104.23,3760.0,101.3196,101.3196,101.1837,101.1837,3760.0
2022-04-22 12:30:00,104.16,104.21,104.16,104.16,3028.0,101.1157,101.1643,101.1157,101.1157,3028.0
2022-04-22 12:35:00,104.18,104.28,104.17,104.17,3504.0,101.1351,101.2322,101.1254,101.1254,3504.0
2022-04-22 12:40:00,104.08,104.19,104.07,104.16,2800.0,101.0381,101.1448,101.0284,101.1157,2800.0
2022-04-22 12:45:00,104.26,104.26,104.13,104.13,2800.0,101.2128,101.2128,101.0866,101.0866,2800.0
2022-04-22 12:50:00,104.18,104.2,104.1,104.16,6000.0,101.1351,101.1546,101.0575,101.1157,6000.0
2022-04-22 12:55:00,104.21,104.22,104.16,104.16,2400.0,101.1643,101.174,101.1157,101.1157,2400.0
2022-04-22 13:00:00,104.14,104.14,104.01,104.01,4000.0,101.0963,101.0963,100.9701,100.9701,4000.0
2022-04-22 13:05:00,104.01,104.01,104.01,104.01,0.0,100.9701,100.9701,100.9701,100.9701,0.0
2022-04-22 13:10:00,104.04,104.09,103.9,104.09,24808.0,100.9992,101.0478,100.8633,101.0478,24808.0
2022-04-22 13:15:00,104.07,104.09,103.96,103.97,3200.0,101.0284,101.0478,100.9216,100.9313,3200.0
2022-04-22 13:20:00,103.92,103.92,103.81,103.82,6760.0,100.8827,100.8827,100.776,100.7857,6760.0
2022-04-22 13:25:00,103.83,103.99,103.83,103.99,4000.0,100.7954,100.9507,100.7954,100.9507,4000.0
2022-04-22 13:30:00,103.94,103.99,103.93,103.93,5200.0,100.9022,100.9507,100.8924,100.8924,5200.0
2022-04-22 13:35:00,103.86,103.91,103.83,103.83,4400.0,100.8245,100.873,100.7954,100.7954,4400.0
2022-04-22 13:40:00,103.77,103.88,103.77,103.88,2000.0,100.7371,100.8439,100.7371,100.8439,2000.0
2022-04-22 13:45:00,103.83,103.83,103.83,103.83,800.0,100.7954,100.7954,100.7954,100.7954,800.0
2022-04-22 13:50:00,103.71,103.76,103.63,103.63,2680.0,100.6789,100.7274,100.6012,100.6012,2680.0
2022-04-22 13:55:00,103.7,103.7,103.59,103.59,3228.0,100.6692,100.6692,100.5624,100.5624,3228.0
2022-04-22 14:00:00,103.55,103.6,103.49,103.49,4000.0,100.5236,100.5721,100.4653,100.4653,4000.0
2022-04-22 14:05:00,103.49,103.49,103.16,103.2,9212.0,100.4653,100.4653,100.145,100.1838,9212.0
2022-04-22 14:10:00,103.21,103.21,103.17,103.21,1600.0,100.1935,100.1935,100.1547,100.1935,1600.0
2022-04-22 14:15:00,103.26,103.41,103.26,103.37,5920.0,100.242,100.3876,100.242,100.3488,5920.0
2022-04-22 14:20:00,103.33,103.33,103.21,103.26,7480.0,100.31,100.31,100.1935,100.242,7480.0
2022-04-22 14:25:00,103.26,103.26,103.07,103.07,4900.0,100.242,100.242,100.0576,100.0576,4900.0
2022-04-22 14:30:00,103.08,103.08,102.99,102.99,1600.0,100.0673,100.0673,99.9799,99.9799,1600.0
2022-04-22 14:35:00,102.95,102.95,102.79,102.83,9324.0,99.9411,99.9411,99.7858,99.8246,9324.0
2022-04-22 14:40:00,102.87,102.87,102.73,102.77,10068.0,99.8634,99.8634,99.7275,99.7664,10068.0
2022-04-22 14:45:00,102.79,102.82,102.62,102.65,5852.0,99.7858,99.8149,99.6207,99.6499,5852.0
2022-04-22 14:50:00,102.7,102.7,102.47,102.48,7188.0,99.6984,99.6984,99.4751,99.4848,7188.0
2022-04-22 14:55:00,102.4,102.46,102.3,102.44,14800.0,99.4072,99.4654,99.3101,99.446,14800.0
2022-04-22 15:00:00,102.46,102.51,102.42,102.51,3200.0,99.4654,99.514,99.4266,99.514,3200.0
2022-04-22 15:05:00,102.53,102.58,102.46,102.46,6000.0,99.5334,99.5819,99.4654,99.4654,6000.0
2022-04-22 15:10:00,102.45,102.87,102.44,102.83,10948.0,99.4557,99.8634,99.446,99.8246,10948.0
2022-04-22 15:15:00,102.82,103.01,102.81,102.96,9196.0,99.8149,99.9993,99.8052,99.9508,9196.0
2022-04-22 15:20:00,103.0,103.01,102.66,102.66,11212.0,99.9896,99.9993,99.6596,99.6596,11212.0
2022-04-22 15:25:00,102.68,102.76,102.68,102.74,2800.0,99.679,99.7566,99.679,99.7372,2800.0
2022-04-22 15:30:00,102.72,103.13,102.72,103.13,8952.0,99.7178,100.1158,99.7178,100.1158,8952.0
2022-04-22 15:35:00,103.15,103.19,102.92,102.95,17332.0,100.1352,100.1741,99.912,99.9411,17332.0
2022-04-22 15:40:00,103.0,103.02,102.76,102.77,18388.0,99.9896,100.009,99.7566,99.7664,18388.0
2022-04-22 15:45:00,102.72,102.75,102.51,102.51,10888.0,99.7178,99.7469,99.514,99.514,10888.0
2022-04-22 15:50:00,102.25,102.36,102.1,102.1,59664.0,99.2616,99.3683,99.1159,99.1159,59664.0
2022-04-22 15:55:00,102.09,102.21,101.81,101.96,85536.0,99.1062,99.2227,98.8344,98.98,85536.0
2022-04-25 09:30:00,102.23,102.23,101.77,101.77,32880.0,99.2421,99.2421,98.7956,98.7956,32880.0
2022-04-25 09:35:00,101.79,102.3,101.79,102.3,3640.0,98.815,99.3101,98.815,99.3101,3640.0
2022-04-25 09:40:00,102.22,102.29,101.75,101.75,6000.0,99.2324,99.3004,98.7762,98.7762,6000.0
2022-04-25 09:45:00,101.63,101.8,101.35,101.52,15292.0,98.6597,98.8247,98.3879,98.5529,15292.0
2022-04-25 09:50:00,101.49,101.7,101.38,101.38,23344.0,98.5238,98.7276,98.417,98.417,23344.0
2022-04-25 09:55:00,101.26,101.26,100.69,100.74,22368.0,98.3005,98.3005,97.7471,97.7957,22368.0
2022-04-25 10:00:00,100.75,100.75,100.41,100.47,18968.0,97.8054,97.8054,97.4753,97.5336,18968.0
2022-04-25 10:05:00,100.46,100.61,100.44,100.54,16200.0,97.5239,97.6695,97.5045,97.6015,16200.0
2022-04-25 10:10:00,100.57,100.59,100.36,100.39,15240.0,97.6307,97.6501,97.4268,97.4559,15240.0
2022-04-25 10:15:00,100.45,100.74,100.45,100.72,7364.0,97.5142,97.7957,97.5142,97.7763,7364.0
2022-04-25 10:20:00,100.89,101.0,100.58,100.95,7988.0,97.9413,98.0481,97.6404,97.9995,7988.0
2022-04-25 10:25:00,100.97,101.03,100.87,100.92,19992.0,98.019,98.0772,97.9219,97.9704,19992.0
2022-04-25 10:30:00,100.92,101.25,100.86,101.25,33108.0,97.9704,98.2908,97.9122,98.2908,33108.0
2022-04-25 10:35:00,101.2,101.41,101.2,101.33,3880.0,98.2422,98.4461,98.2422,98.3684,3880.0
2022-04-25 10:40:00,101.24,101.24,100.92,101.0,4800.0,98.2811,98.2811,97.9704,98.0481,4800.0
2022-04-25 10:45:00,101.0,101.22,101.0,101.22,4456.0,98.0481,98.2617,98.0481,98.2617,4456.0
2022-04-25 10:50:00,101.16,101.16,100.86,100.92,18784.0,98.2034,98.2034,97.9122,97.9704,18784.0
2022-04-25 10:55:00,100.89,100.96,100.83,100.92,6400.0,97.9413,98.0093,97.8831,97.9704,6400.0
2022-04-25 11:00:00,100.91,100.95,100.63,100.72,6400.0,97.9607,97.9995,97.6889,97.7763,6400.0
2022-04-25 11:05:00,100.67,100.78,100.53,100.67,9600.0,97.7277,97.8345,97.5918,97.7277,9600.0
2022-04-25 11:10:00,100.54,100.75,100.53,100.65,17200.0,97.6015,97.8054,97.5918,97.7083,17200.0
2022-04-25 11:15:00,100.49,100.52,100.38,100.52,5600.0,97.553,97.5821,97.4462,97.5821,5600.0
2022-04-25 11:20:00,100.58,100.73,100.58,100.67,6320.0,97.6404,97.786,97.6404,97.7277,6320.0
2022-04-25 11:25:00,100.61,100.8,100.45,100.46,7240.0,97.6695,97.8539,97.5142,97.5239,7240.0
2022-04-25 11:30:00,100.45,100.46,100.14,100.26,9256.0,97.5142,97.5239,97.2132,97.3297,9256.0
2022-04-25 11:35:00,100.3,100.47,100.29,100.36,11200.0,97.3685,97.5336,97.3588,97.4268,11200.0
2022-04-25 11:40:00,100.41,100.41,100.23,100.25,5668.0,97.4753,97.4753,97.3006,97.32,5668.0
2022-04-25 11:45:00,100.24,100.24,100.05,100.05,4224.0,97.3103,97.3103,97.1258,97.1258,4224.0
2022-04-25 11:50:00,100.06,100.16,99.93,100.01,6400.0,97.1356,97.2326,97.0094,97.087,6400.0
2022-04-25 11:55:00,100.04,100.23,100.04,100.23,6800.0,97.1161,97.3006,97.1161,97.3006,6800.0
2022-04-25 12:00:00,100.26,100.29,100.14,100.29,4000.0,97.3297,97.3588,97.2132,97.3588,4000.0
2022-04-25 12:05:00,100.36,100.68,100.22,100.65,51776.0,97.4268,97.7374,97.2909,97.7083,51776.0
2022-04-25 12:10:00,100.68,100.81,100.54,100.61,7056.0,97.7374,97.8636,97.6015,97.6695,7056.0
2022-04-25 12:15:00,100.67,100.68,100.42,100.42,2800.0,97.7277,97.7374,97.485,97.485,2800.0
2022-04-25 12:20:00,100.46,100.7,100.46,100.7,5600.0,97.5239,97.7569,97.5239,97.7569,5600.0
2022-04-25 12:25:00,100.93,100.96,100.77,100.8,2200.0,97.9801,98.0093,97.8248,97.8539,2200.0
2022-04-25 12:30:00,100.75,100.88,100.72,100.88,3600.0,97.8054,97.9316,97.7763,97.9316,3600.0
2022-04-25 12:35:00,100.88,101.04,100.75,100.84,11200.0,97.9316,98.0869,97.8054,97.8928,11200.0
2022-04-25 12:40:00,100.81,100.81,100.58,100.58,2800.0,97.8636,97.8636,97.6404,97.6404,2800.0
2022-04-25 12:45:00,100.57,100.67,100.48,100.64,5600.0,97.6307,97.7277,97.5433,97.6986,5600.0
2022-04-25 12:50:00,100.89,100.89,100.62,100.62,6000.0,97.9413,97.9413,97.6792,97.6792,6000.0
2022-04-25 12:55:00,100.5,100.61,100.5,100.61,7580.0,97.5627,97.6695,97.5627,97.6695,7580.0
2022-04-25 13:00:00,100.72,100.72,100.46,100.55,9076.0,97.7763,97.7763,97.5239,97.6112,9076.0
2022-04-25 13:05:00,100.66,100.79,100.63,100.71,7900.0,97.718,97.8442,97.6889,97.7666,7900.0
2022-04-25 13:10:00,100.77,101.0,100.75,101.0,2400.0,97.8248,98.0481,97.8054,98.0481,2400.0
2022-04-25 13:15:00,101.14,101.14,101.01,101.08,2420.0,98.184,98.184,98.0578,98.1257,2420.0
2022-04-25 13:20:00,100.98,101.05,100.98,101.04,1600.0,98.0287,98.0966,98.0287,98.0869,1600.0
2022-04-25 13:25:00,101.14,101.15,100.94,100.98,4000.0,98.184,98.1937,97.9898,98.0287,4000.0
2022-04-25 13:30:00,101.08,101.18,100.88,100.88,10000.0,98.1257,98.2228,97.9316,97.9316,10000.0
2022-04-25 13:35:00,100.81,100.81,100.7,100.76,5600.0,97.8636,97.8636,97.7569,97.8151,5600.0
2022-04-25 13:40:00,100.85,101.06,100.82,100.87,6400.0,97.9025,98.1063,97.8733,97.9219,6400.0
2022-04-25 13:45:00,100.86,100.95,100.83,100.92,8400.0,97.9122,97.9995,97.8831,97.9704,8400.0
2022-04-25 13:50:00,100.82,100.89,100.77,100.82,7180.0,97.8733,97.9413,97.8248,97.8733,7180.0
2022-04-25 13:55:00,100.82,100.84,100.71,100.74,4000.0,97.8733,97.8928,97.7666,97.7957,4000.0
2022-04-25 14:00:00,100.86,100.86,100.68,100.72,9172.0,97.9122,97.9122,97.7374,97.7763,9172.0
2022-04-25 14:05:00,100.85,100.95,100.68,100.95,5788.0,97.9025,97.9995,97.7374,97.9995,5788.0
2022-04-25 14:10:00,100.91,101.02,100.76,100.92,12912.0,97.9607,98.0675,97.8151,97.9704,12912.0
2022-04-25 14:15:00,100.94,101.22,100.94,101.17,4000.0,97.9898,98.2617,97.9898,98.2131,4000.0
2022-04-25 14:20:00,101.19,101.42,101.19,101.42,6800.0,98.2325,98.4558,98.2325,98.4558,6800.0
2022-04-25 14:25:00,101.4,101.66,101.4,101.62,10000.0,98.4364,98.6888,98.4364,98.65,10000.0
2022-04-25 14:30:00,101.64,101.69,101.58,101.69,5968.0,98.6694,98.7179,98.6111,98.7179,5968.0
2022-04-25 14:35:00,101.68,101.69,101.52,101.58,9200.0,98.7082,98.7179,98.5529,98.6111,9200.0
2022-04-25 14:40:00,101.58,101.63,101.5,101.5,5180.0,98.6111,98.6597,98.5335,98.5335,5180.0
2022-04-25 14:45:00,101.47,101.74,101.47,101.74,6000.0,98.5043,98.7665,98.5043,98.7665,6000.0
2022-04-25 14:50:00,101.76,101.78,101.66,101.67,12400.0,98.7859,98.8053,98.6888,98.6985,12400.0
2022-04-25 14:55:00,101.64,101.7,101.44,101.49,19968.0,98.6694,98.7276,98.4752,98.5238,19968.0
2022-04-25 15:00:00,101.55,101.55,101.08,101.18,16400.0,98.582,98.582,98.1257,98.2228,16400.0
2022-04-25 15:05:00,101.2,101.2,101.14,101.14,10800.0,98.2422,98.2422,98.184,98.184,10800.0
2022-04-25 15:10:00,101.15,101.3,101.11,101.3,14784.0,98.1937,98.3393,98.1549,98.3393,14784.0
2022-04-25 15:15:00,101.35,101.5,101.32,101.5,22844.0,98.3879,98.5335,98.3587,98.5335,22844.0
2022-04-25 15:20:00,101.55,101.93,101.55,101.92,11844.0,98.582,98.9509,98.582,98.9412,11844.0
2022-04-25 15:25:00,101.95,101.97,101.78,101.97,15196.0,98.9703,98.9897,98.8053,98.9897,15196.0
2022-04-25 15:30:00,101.95,101.96,101.92,101.96,10400.0,98.9703,98.98,98.9412,98.98,10400.0
2022-04-25 15:35:00,101.98,102.19,101.98,102.1,21464.0,98.9994,99.2033,98.9994,99.1159,21464.0
2022-04-25 15:40:00,102.1,102.23,102.02,102.19,35336.0,99.1159,99.2421,99.0383,99.2033,35336.0
2022-04-25 15:45:00,102.2,102.28,102.03,102.08,35184.0,99.213,99.2907,99.048,99.0965,35184.0
2022-04-25 15:50:00,102.17,102.54,102.11,102.52,50952.0,99.1839,99.5431,99.1256,99.5237,50952.0
2022-04-25 15:55:00,102.49,102.58,102.39,102.48,97844.0,99.4945,99.5819,99.3975,99.4848,97844.0
2022-04-26 09:30:00,101.8,101.89,101.59,101.89,15716.0,98.8247,98.9121,98.6208,98.9121,15716.0
2022-04-26 09:35:00,101.94,102.12,101.94,102.12,1200.0,98.9606,99.1353,98.9606,99.1353,1200.0
2022-04-26 09:40:00,101.7,101.7,101.7,101.7,1188.0,98.7276,98.7276,98.7276,98.7276,1188.0
2022-04-26 09:45:00,102.05,102.05,101.91,101.91,800.0,99.0674,99.0674,98.9315,98.9315,800.0
2022-04-26 09:50:00,101.88,102.22,101.88,101.92,2800.0,98.9024,99.2324,98.9024,98.9412,2800.0
2022-04-26 09:55:00,101.88,101.88,101.77,101.87,3356.0,98.9024,98.9024,98.7956,98.8927,3356.0
2022-04-26 10:00:00,101.86,101.96,101.73,101.96,7620.0,98.8829,98.98,98.7567,98.98,7620.0
2022-04-26 10:05:00,101.97,102.05,101.71,101.81,10804.0,98.9897,99.0674,98.7373,98.8344,10804.0
2022-04-26 10:10:00,101.83,101.85,101.75,101.82,2400.0,98.8538,98.8732,98.7762,98.8441,2400.0
2022-04-26 10:15:00,101.9,101.9,101.7,101.7,3200.0,98.9218,98.9218,98.7276,98.7276,3200.0
2022-04-26 10:20:00,101.54,101.55,101.33,101.33,5200.0,98.5723,98.582,98.3684,98.3684,5200.0
2022-04-26 10:25:00,101.32,101.67,101.25,101.67,6400.0,98.3587,98.6985,98.2908,98.6985,6400.0
2022-04-26 10:30:00,101.53,101.74,101.33,101.33,6400.0,98.5626,98.7665,98.3684,98.3684,6400.0
2022-04-26 10:35:00,101.48,101.73,101.28,101.28,4000.0,98.5141,98.7567,98.3199,98.3199,4000.0
2022-04-26 10:40:00,101.33,101.33,101.04,101.04,2000.0,98.3684,98.3684,98.0869,98.0869,2000.0
2022-04-26 10:45:00,101.13,101.22,101.0,101.11,8532.0,98.1743,98.2617,98.0481,98.1549,8532.0
2022-04-26 10:50:00,101.08,101.25,101.08,101.25,4000.0,98.1257,98.2908,98.1257,98.2908,4000.0
2022-04-26 10:55:00,101.48,101.48,101.29,101.29,3600.0,98.5141,98.5141,98.3296,98.3296,3600.0
2022-04-26 11:00:00,101.22,101.22,100.99,101.1,6824.0,98.2617,98.2617,98.0384,98.1452,6824.0
2022-04-26 11:05:00,101.08,101.28,101.08,101.26,3200.0,98.1257,98.3199,98.1257,98.3005,3200.0
2022-04-26 11:10:00,101.21,101.45,101.18,101.38,4908.0,98.2519,98.4849,98.2228,98.417,4908.0
2022-04-26 11:15:00,101.3,101.36,101.27,101.27,3700.0,98.3393,98.3976,98.3102,98.3102,3700.0
2022-04-26 11:20:00,101.06,101.4,101.06,101.39,4560.0,98.1063,98.4364,98.1063,98.4267,4560.0
2022-04-26 11:25:00,101.38,101.39,101.38,101.39,800.0,98.417,98.4267,98.417,98.4267,800.0
2022-04-26 11:30:00,101.27,101.28,101.12,101.12,4164.0,98.3102,98.3199,98.1646,98.1646,4164.0
2022-04-26 11:35:00,101.13,101.15,100.86,100.97,7600.0,98.1743,98.1937,97.9122,98.019,7600.0
2022-04-26 11:40:00,100.95,100.95,100.88,100.91,4000.0,97.9995,97.9995,97.9316,97.9607,4000.0
2022-04-26 11:45:00,101.07,101.07,100.87,100.97,9600.0,98.116,98.116,97.9219,98.019,9600.0
2022-04-26 11:50:00,101.02,101.08,101.02,101.02,3200.0,98.0675,98.1257,98.0675,98.0675,3200.0
2022-04-26 11:55:00,100.98,101.0,100.91,100.91,2400.0,98.0287,98.0481,97.9607,97.9607,2400.0
2022-04-26 12:00:00,100.95,101.1,100.95,100.96,5892.0,97.9995,98.1452,97.9995,98.0093,5892.0
2022-04-26 12:05:00,100.96,100.99,100.83,100.99,4944.0,98.0093,98.0384,97.8831,98.0384,4944.0
2022-04-26 12:10:00,100.93,101.01,100.92,100.97,4564.0,97.9801,98.0578,97.9704,98.019,4564.0
2022-04-26 12:15:00,101.02,101.02,101.0,101.01,800.0,98.0675,98.0675,98.0481,98.0578,800.0
2022-04-26 12:20:00,101.0,101.04,100.95,101.03,4796.0,98.0481,98.0869,97.9995,98.0772,4796.0
2022-04-26 12:25:00,101.0,101.13,101.0,101.13,4320.0,98.0481,98.1743,98.0481,98.1743,4320.0
2022-04-26 12:30:00,101.02,101.07,100.93,101.02,5240.0,98.0675,98.116,97.9801,98.0675,5240.0
2022-04-26 12:35:00,101.05,101.07,100.76,100.77,4800.0,98.0966,98.116,97.8151,97.8248,4800.0
2022-04-26 12:40:00,100.8,100.88,100.8,100.85,4400.0,97.8539,97.9316,97.8539,97.9025,4400.0
2022-04-26 12:45:00,100.76,100.79,100.71,100.71,1352.0,97.8151,97.8442,97.7666,97.7666,1352.0
2022-04-26 12:50:00,100.71,100.83,100.67,100.72,9128.0,97.7666,97.8831,97.7277,97.7763,9128.0
2022-04-26 12:55:00,100.71,100.98,100.7,100.98,3600.0,97.7666,98.0287,97.7569,98.0287,3600.0
2022-04-26 13:00:00,101.01,101.03,100.65,100.69,6852.0,98.0578,98.0772,97.7083,97.7471,6852.0
2022-04-26 13:05:00,100.71,100.71,100.69,100.69,1200.0,97.7666,97.7666,97.7471,97.7471,1200.0
2022-04-26 13:10:00,100.73,100.77,100.63,100.63,5700.0,97.786,97.8248,97.6889,97.6889,5700.0
2022-04-26 13:15:00,100.67,100.7,100.61,100.61,2800.0,97.7277,97.7569,97.6695,97.6695,2800.0
2022-04-26 13:20:00,100.63,100.63,100.57,100.57,2800.0,97.6889,97.6889,97.6307,97.6307,2800.0
2022-04-26 13:25:00,100.54,100.54,100.48,100.51,3600.0,97.6015,97.6015,97.5433,97.5724,3600.0
2022-04-26 13:30:00,100.51,100.62,100.51,100.55,3340.0,97.5724,97.6792,97.5724,97.6112,3340.0
2022-04-26 13:35:00,100.56,100.59,100.44,100.52,14904.0,97.6209,97.6501,97.5045,97.5821,14904.0
2022-04-26 13:40:00,100.66,100.81,100.64,100.79,1600.0,97.718,97.8636,97.6986,97.8442,1600.0
2022-04-26 13:45:00,100.73,100.73,100.66,100.72,2400.0,97.786,97.786,97.718,97.7763,2400.0
2022-04-26 13:50:00,100.75,100.75,100.6,100.6,3192.0,97.8054,97.8054,97.6598,97.6598,3192.0
2022-04-26 13:55:00,100.61,100.63,100.41,100.43,4000.0,97.6695,97.6889,97.4753,97.4947,4000.0
2022-04-26 14:00:00,100.52,100.61,100.52,100.61,1600.0,97.5821,97.6695,97.5821,97.6695,1600.0
2022-04-26 14:05:00,100.64,100.64,100.54,100.55,3600.0,97.6986,97.6986,97.6015,97.6112,3600.0
2022-04-26 14:10:00,100.61,100.74,100.6,100.7,2400.0,97.6695,97.7957,97.6598,97.7569,2400.0
2022-04-26 14:15:00,100.89,100.89,100.81,100.84,2400.0,97.9413,97.9413,97.8636,97.8928,2400.0
2022-04-26 14:20:00,100.88,101.16,100.88,101.06,8092.0,97.9316,98.2034,97.9316,98.1063,8092.0
2022-04-26 14:25:00,101.01,101.05,101.0,101.01,4636.0,98.0578,98.0966,98.0481,98.0578,4636.0
2022-04-26 14:30:00,100.95,101.04,100.91,100.94,6128.0,97.9995,98.0869,97.9607,97.9898,6128.0
2022-04-26 14:35:00,101.05,101.14,101.02,101.05,6400.0,98.0966,98.184,98.0675,98.0966,6400.0
2022-04-26 14:40:00,101.03,101.04,100.82,100.83,6000.0,98.0772,98.0869,97.8733,97.8831,6000.0
2022-04-26 14:45:00,100.78,100.84,100.74,100.84,2400.0,97.8345,97.8928,97.7957,97.8928,2400.0
2022-04-26 14:50:00,100.75,100.98,100.75,100.95,5600.0,97.8054,98.0287,97.8054,97.9995,5600.0
2022-04-26 14:55:00,100.96,101.14,100.96,101.14,5200.0,98.0093,98.184,98.0093,98.184,5200.0
2022-04-26 15:00:00,101.18,101.24,100.97,101.02,5608.0,98.2228,98.2811,98.019,98.0675,5608.0
2022-04-26 15:05:00,100.95,100.95,100.67,100.77,9316.0,97.9995,97.9995,97.7277,97.8248,9316.0
2022-04-26 15:10:00,100.85,100.85,100.63,100.64,4400.0,97.9025,97.9025,97.6889,97.6986,4400.0
2022-04-26 15:15:00,100.51,100.51,100.2,100.27,6780.0,97.5724,97.5724,97.2715,97.3394,6780.0
2022-04-26 15:20:00,100.34,100.49,100.34,100.45,5200.0,97.4074,97.553,97.4074,97.5142,5200.0
2022-04-26 15:25:00,100.55,100.55,100.42,100.42,8104.0,97.6112,97.6112,97.485,97.485,8104.0
2022-04-26 15:30:00,100.43,100.47,100.24,100.24,6924.0,97.4947,97.5336,97.3103,97.3103,6924.0
2022-04-26 15:35:00,100.18,100.28,100.14,100.28,10164.0,97.252,97.3491,97.2132,97.3491,10164.0
2022-04-26 15:40:00,100.28,100.31,100.08,100.25,11200.0,97.3491,97.3783,97.155,97.32,11200.0
2022-04-26 15:45:00,100.32,100.33,100.01,100.01,19020.0,97.388,97.3977,97.087,97.087,19020.0
2022-04-26 15:50:00,100.02,100.27,99.99,100.08,45140.0,97.0967,97.3394,97.0676,97.155,45140.0
2022-04-26 15:55:00,100.03,100.19,99.9,99.96,70020.0,97.1064,97.2618,96.9802,97.0385,70020.0
2022-04-27 09:30:00,99.99,100.91,99.99,100.53,34864.0,97.0676,97.9607,97.0676,97.5918,34864.0
2022-04-27 09:35:00,100.48,100.48,100.19,100.19,1600.0,97.5433,97.5433,97.2618,97.2618,1600.0
2022-04-27 09:40:00,100.33,100.76,100.31,100.76,4728.0,97.3977,97.8151,97.3783,97.8151,4728.0
2022-04-27 09:45:00,100.72,101.0,100.72,101.0,2304.0,97.7763,98.0481,97.7763,98.0481,2304.0
2022-04-27 09:50:00,101.37,101.61,101.08,101.08,5112.0,98.4073,98.6403,98.1257,98.1257,5112.0
2022-04-27 09:55:00,101.27,101.32,101.23,101.32,2400.0,98.3102,98.3587,98.2714,98.3587,2400.0
2022-04-27 10:00:00,101.51,101.85,101.36,101.36,11980.0,98.5432,98.8732,98.3976,98.3976,11980.0
2022-04-27 10:05:00,101.34,101.41,101.26,101.28,9408.0,98.3781,98.4461,98.3005,98.3199,9408.0
2022-04-27 10:10:00,101.28,101.28,100.86,100.89,6028.0,98.3199,98.3199,97.9122,97.9413,6028.0
2022-04-27 10:15:00,100.83,100.83,100.34,100.42,7120.0,97.8831,97.8831,97.4074,97.485,7120.0
2022-04-27 10:20:00,100.39,100.58,100.32,100.49,6104.0,97.4559,97.6404,97.388,97.553,6104.0
2022-04-27 10:25:00,100.61,100.72,100.45,100.47,4872.0,97.6695,97.7763,97.5142,97.5336,4872.0
2022-04-27 10:30:00,100.21,100.21,100.0,100.1,4816.0,97.2812,97.2812,97.0773,97.1744,4816.0
2022-04-27 10:35:00,100.27,100.47,100.25,100.47,4572.0,97.3394,97.5336,97.32,97.5336,4572.0
2022-04-27 10:40:00,100.43,100.57,100.41,100.44,15612.0,97.4947,97.6307,97.4753,97.5045,15612.0
2022-04-27 10:45:00,100.42,100.71,100.42,100.54,45760.0,97.485,97.7666,97.485,97.6015,45760.0
2022-04-27 10:50:00,100.58,100.58,100.18,100.19,38300.0,97.6404,97.6404,97.252,97.2618,38300.0
2022-04-27 10:55:00,100.21,100.28,99.87,99.87,15748.0,97.2812,97.3491,96.9511,96.9511,15748.0
2022-04-27 11:00:00,99.87,100.21,99.87,99.89,35756.0,96.9511,97.2812,96.9511,96.9705,35756.0
2022-04-27 11:05:00,99.81,99.91,99.62,99.63,12972.0,96.8929,96.9899,96.7084,96.7181,12972.0
2022-04-27 11:10:00,99.63,99.94,99.55,99.81,71712.0,96.7181,97.0191,96.6405,96.8929,71712.0
2022-04-27 11:15:00,100.16,100.17,99.86,99.94,11200.0,97.2326,97.2423,96.9414,97.0191,11200.0
2022-04-27 11:20:00,100.06,100.23,99.85,100.23,9044.0,97.1356,97.3006,96.9317,97.3006,9044.0
2022-04-27 11:25:00,100.24,100.31,100.15,100.27,6400.0,97.3103,97.3783,97.2229,97.3394,6400.0
2022-04-27 11:30:00,100.32,100.64,100.3,100.64,5588.0,97.388,97.6986,97.3685,97.6986,5588.0
2022-04-27 11:35:00,100.72,100.72,100.53,100.57,8400.0,97.7763,97.7763,97.5918,97.6307,8400.0
2022-04-27 11:40:00,100.58,100.62,100.57,100.62,2000.0,97.6404,97.6792,97.6307,97.6792,2000.0
2022-04-27 11:45:00,100.43,100.6,100.43,100.6,12692.0,97.4947,97.6598,97.4947,97.6598,12692.0
2022-04-27 11:50:00,100.47,100.47,100.31,100.31,4160.0,97.5336,97.5336,97.3783,97.3783,4160.0
2022-04-27 11:55:00,100.27,100.4,100.27,100.33,8400.0,97.3394,97.4656,97.3394,97.3977,8400.0
2022-04-27 12:00:00,100.35,100.53,100.08,100.39,12000.0,97.4171,97.5918,97.155,97.4559,12000.0
2022-04-27 12:05:00,100.31,100.49,100.31,100.44,12588.0,97.3783,97.553,97.3783,97.5045,12588.0
2022-04-27 12:10:00,100.39,100.49,100.39,100.42,7848.0,97.4559,97.553,97.4559,97.485,7848.0
2022-04-27 12:15:00,100.37,100.54,100.37,100.43,3600.0,97.4365,97.6015,97.4365,97.4947,3600.0
2022-04-27 12:20:00,100.59,100.87,100.59,100.85,5388.0,97.6501,97.9219,97.6501,97.9025,5388.0
2022-04-27 12:25:00,100.88,100.89,100.8,100.83,3200.0,97.9316,97.9413,97.8539,97.8831,3200.0
2022-04-27 12:30:00,100.86,100.86,100.64,100.64,2000.0,97.9122,97.9122,97.6986,97.6986,2000.0
2022-04-27 12:35:00,100.58,100.69,100.52,100.63,6400.0,97.6404,97.7471,97.5821,97.6889,6400.0
2022-04-27 12:40:00,100.64,100.88,100.64,100.88,4000.0,97.6986,97.9316,97.6986,97.9316,4000.0
2022-04-27 12:45:00,100.88,100.88,100.73,100.83,2400.0,97.9316,97.9316,97.786,97.8831,2400.0
2022-04-27 12:50:00,100.8,100.8,100.67,100.67,6000.0,97.8539,97.8539,97.7277,97.7277,6000.0
2022-04-27 12:55:00,100.7,100.76,100.7,100.7,6000.0,97.7569,97.8151,97.7569,97.7569,6000.0
2022-04-27 13:00:00,100.69,100.72,100.46,100.59,10732.0,97.7471,97.7763,97.5239,97.6501,10732.0
2022-04-27 13:05:00,100.74,100.78,100.56,100.78,18472.0,97.7957,97.8345,97.6209,97.8345,18472.0
2022-04-27 13:10:00,100.72,100.86,100.64,100.71,20448.0,97.7763,97.9122,97.6986,97.7666,20448.0
2022-04-27 13:15:00,100.77,100.89,100.7,100.86,16728.0,97.8248,97.9413,97.7569,97.9122,16728.0
2022-04-27 13:20:00,100.88,101.06,100.79,100.79,8000.0,97.9316,98.1063,97.8442,97.8442,8000.0
2022-04-27 13:25:00,100.84,100.86,100.56,100.81,4800.0,97.8928,97.9122,97.6209,97.8636,4800.0
2022-04-27 13:30:00,100.93,101.01,100.93,100.95,1600.0,97.9801,98.0578,97.9801,97.9995,1600.0
2022-04-27 13:35:00,100.91,100.91,100.71,100.73,5200.0,97.9607,97.9607,97.7666,97.786,5200.0
2022-04-27 13:40:00,100.67,100.75,100.52,100.71,35000.0,97.7277,97.8054,97.5821,97.7666,35000.0
2022-04-27 13:45:00,100.75,100.94,100.67,100.92,40876.0,97.8054,97.9898,97.7277,97.9704,40876.0
2022-04-27 13:50:00,101.05,101.05,101.05,101.05,400.0,98.0966,98.0966,98.0966,98.0966,400.0
2022-04-27 13:55:00,101.12,101.16,101.04,101.16,10952.0,98.1646,98.2034,98.0869,98.2034,10952.0
2022-04-27 14:00:00,101.07,101.21,101.04,101.17,17428.0,98.116,98.2519,98.0869,98.2131,17428.0
2022-04-27 14:05:00,101.14,101.29,101.13,101.29,16820.0,98.184,98.3296,98.1743,98.3296,16820.0
2022-04-27 14:10:00,101.19,101.39,101.18,101.3,9160.0,98.2325,98.4267,98.2228,98.3393,9160.0
2022-04-27 14:15:00,101.3,101.35,101.01,101.08,12048.0,98.3393,98.3879,98.0578,98.1257,12048.0
2022-04-27 14:20:00,101.17,101.27,101.09,101.11,5600.0,98.2131,98.3102,98.1355,98.1549,5600.0
2022-04-27 14:25:00,101.01,101.07,100.94,101.0,4668.0,98.0578,98.116,97.9898,98.0481,4668.0
2022-04-27 14:30:00,100.91,101.08,100.89,101.03,4400.0,97.9607,98.1257,97.9413,98.0772,4400.0
2022-04-27 14:35:00,100.97,100.97,100.63,100.85,6400.0,98.019,98.019,97.6889,97.9025,6400.0
2022-04-27 14:40:00,100.79,101.04,100.79,101.03,4416.0,97.8442,98.0869,97.8442,98.0772,4416.0
2022-04-27 14:45:00,101.07,101.07,100.75,100.83,22232.0,98.116,98.116,97.8054,97.8831,22232.0
2022-04-27 14:50:00,100.7,100.72,100.52,100.53,4000.0,97.7569,97.7763,97.5821,97.5918,4000.0
2022-04-27 14:55:00,100.41,100.41,100.18,100.36,17920.0,97.4753,97.4753,97.252,97.4268,17920.0
2022-04-27 15:00:00,100.25,100.39,100.04,100.14,8000.0,97.32,97.4559,97.1161,97.2132,8000.0
2022-04-27 15:05:00,100.15,100.33,100.06,100.12,7060.0,97.2229,97.3977,97.1356,97.1938,7060.0
2022-04-27 15:10:00,100.04,100.31,100.0,100.18,9364.0,97.1161,97.3783,97.0773,97.252,9364.0
2022-04-27 15:15:00,100.19,100.26,99.93,100.03,6204.0,97.2618,97.3297,97.0094,97.1064,6204.0
2022-04-27 15:20:00,100.0,100.12,99.83,100.07,5760.0,97.0773,97.1938,96.9123,97.1453,5760.0
2022-04-27 15:25:00,100.05,100.18,100.05,100.11,5956.0,97.1258,97.252,97.1258,97.1841,5956.0
2022-04-27 15:30:00,100.13,100.38,100.06,100.23,21268.0,97.2035,97.4462,97.1356,97.3006,21268.0
2022-04-27 15:35:00,100.26,100.39,100.13,100.13,23496.0,97.3297,97.4559,97.2035,97.2035,23496.0
2022-04-27 15:40:00,100.22,100.68,100.15,100.55,27216.0,97.2909,97.7374,97.2229,97.6112,27216.0
2022-04-27 15:45:00,100.54,100.66,100.34,100.35,12156.0,97.6015,97.718,97.4074,97.4171,12156.0
2022-04-27 15:50:00,100.26,100.37,100.04,100.26,99388.0,97.3297,97.4365,97.1161,97.3297,99388.0
2022-04-27 15:55:00,100.32,100.44,100.03,100.25,137420.0,97.388,97.5045,97.1064,97.32,137420.0
2022-04-28 09:30:00,101.28,101.28,100.44,100.81,37700.0,98.3199,98.3199,97.5045,97.8636,37700.0
2022-04-28 09:35:00,100.64,100.82,100.53,100.71,6100.0,97.6986,97.8733,97.5918,97.7666,6100.0
2022-04-28 09:40:00,100.6,100.82,100.6,100.82,2800.0,97.6598,97.8733,97.6598,97.8733,2800.0
2022-04-28 09:45:00,100.99,101.17,100.99,101.17,8816.0,98.0384,98.2131,98.0384,98.2131,8816.0
2022-04-28 09:50:00,101.31,101.63,101.31,101.63,2000.0,98.349,98.6597,98.349,98.6597,2000.0
2022-04-28 09:55:00,101.57,101.57,101.44,101.5,2400.0,98.6014,98.6014,98.4752,98.5335,2400.0
2022-04-28 10:00:00,101.53,101.53,101.18,101.18,4420.0,98.5626,98.5626,98.2228,98.2228,4420.0
2022-04-28 10:05:00,101.21,101.25,101.14,101.16,6740.0,98.2519,98.2908,98.184,98.2034,6740.0
2022-04-28 10:10:00,101.12,101.36,101.12,101.27,44116.0,98.1646,98.3976,98.1646,98.3102,44116.0
2022-04-28 10:15:00,101.44,101.44,101.44,101.44,436.0,98.4752,98.4752,98.4752,98.4752,436.0
2022-04-28 10:20:00,101.69,101.75,101.57,101.74,7720.0,98.7179,98.7762,98.6014,98.7665,7720.0
2022-04-28 10:25:00,101.61,101.61,101.23,101.23,3400.0,98.6403,98.6403,98.2714,98.2714,3400.0
2022-04-28 10:30:00,101.17,101.17,100.76,100.83,6000.0,98.2131,98.2131,97.8151,97.8831,6000.0
2022-04-28 10:35:00,100.89,101.1,100.89,101.1,1600.0,97.9413,98.1452,97.9413,98.1452,1600.0
2022-04-28 10:40:00,101.02,101.02,100.93,101.0,5200.0,98.0675,98.0675,97.9801,98.0481,5200.0
2022-04-28 10:45:00,100.99,101.13,100.91,100.98,7224.0,98.0384,98.1743,97.9607,98.0287,7224.0
2022-04-28 10:50:00,100.91,100.96,100.84,100.95,2400.0,97.9607,98.0093,97.8928,97.9995,2400.0
2022-04-28 10:55:00,101.06,101.3,101.06,101.12,3600.0,98.1063,98.3393,98.1063,98.1646,3600.0
2022-04-28 11:00:00,101.11,101.25,101.0,101.24,7600.0,98.1549,98.2908,98.0481,98.2811,7600.0
2022-04-28 11:05:00,101.16,101.35,101.16,101.35,2400.0,98.2034,98.3879,98.2034,98.3879,2400.0
2022-04-28 11:10:00,101.32,101.5,101.3,101.5,2800.0,98.3587,98.5335,98.3393,98.5335,2800.0
2022-04-28 11:15:00,101.51,101.55,101.37,101.48,9200.0,98.5432,98.582,98.4073,98.5141,9200.0
2022-04-28 11:20:00,101.49,101.64,101.41,101.55,7600.0,98.5238,98.6694,98.4461,98.582,7600.0
2022-04-28 11:25:00,101.61,101.61,101.53,101.54,2988.0,98.6403,98.6403,98.5626,98.5723,2988.0
2022-04-28 11:30:00,101.59,101.64,101.51,101.53,3200.0,98.6208,98.6694,98.5432,98.5626,3200.0
2022-04-28 11:35:00,101.51,101.51,101.48,101.48,1200.0,98.5432,98.5432,98.5141,98.5141,1200.0
2022-04-28 11:40:00,101.44,101.48,101.4,101.43,2800.0,98.4752,98.5141,98.4364,98.4655,2800.0
2022-04-28 11:45:00,101.42,101.43,101.36,101.42,5184.0,98.4558,98.4655,98.3976,98.4558,5184.0
2022-04-28 11:50:00,101.43,101.58,101.4,101.58,1600.0,98.4655,98.6111,98.4364,98.6111,1600.0
2022-04-28 11:55:00,101.53,101.63,101.49,101.63,2000.0,98.5626,98.6597,98.5238,98.6597,2000.0
2022-04-28 12:00:00,101.65,101.73,101.53,101.67,9812.0,98.6791,98.7567,98.5626,98.6985,9812.0
2022-04-28 12:05:00,101.55,101.57,101.42,101.47,11468.0,98.582,98.6014,98.4558,98.5043,11468.0
2022-04-28 12:10:00,101.5,101.7,101.5,101.62,16156.0,98.5335,98.7276,98.5335,98.65,16156.0
2022-04-28 12:15:00,101.65,101.72,101.63,101.72,4132.0,98.6791,98.747,98.6597,98.747,4132.0
2022-04-28 12:20:00,101.7,101.86,101.65,101.73,9752.0,98.7276,98.8829,98.6791,98.7567,9752.0
2022-04-28 12:25:00,101.79,101.87,101.76,101.84,11704.0,98.815,98.8927,98.7859,98.8635,11704.0
2022-04-28 12:30:00,101.89,101.95,101.86,101.87,9200.0,98.9121,98.9703,98.8829,98.8927,9200.0
2022-04-28 12:35:00,101.92,101.96,101.84,101.96,4680.0,98.9412,98.98,98.8635,98.98,4680.0
2022-04-28 12:40:00,102.03,102.03,101.96,101.99,5692.0,99.048,99.048,98.98,99.0091,5692.0
2022-04-28 12:45:00,102.02,102.25,102.02,102.07,8780.0,99.0383,99.2616,99.0383,99.0868,8780.0
2022-04-28 12:50:00,102.04,102.04,102.0,102.02,3200.0,99.0577,99.0577,99.0189,99.0383,3200.0
2022-04-28 12:55:00,102.04,102.19,102.04,102.19,1200.0,99.0577,99.2033,99.0577,99.2033,1200.0
2022-04-28 13:00:00,102.2,102.35,102.2,102.29,2000.0,99.213,99.3586,99.213,99.3004,2000.0
2022-04-28 13:05:00,102.34,102.59,102.33,102.59,12884.0,99.3489,99.5916,99.3392,99.5916,12884.0
2022-04-28 13:10:00,102.58,102.78,102.58,102.74,4000.0,99.5819,99.7761,99.5819,99.7372,4000.0
2022-04-28 13:15:00,102.79,102.79,102.68,102.71,3436.0,99.7858,99.7858,99.679,99.7081,3436.0
2022-04-28 13:20:00,102.71,102.71,102.47,102.51,3572.0,99.7081,99.7081,99.4751,99.514,3572.0
2022-04-28 13:25:00,102.56,102.63,102.56,102.62,3516.0,99.5625,99.6304,99.5625,99.6207,3516.0
2022-04-28 13:30:00,102.6,102.79,102.6,102.72,3200.0,99.6013,99.7858,99.6013,99.7178,3200.0
2022-04-28 13:35:00,102.73,102.96,102.73,102.96,4396.0,99.7275,99.9508,99.7275,99.9508,4396.0
2022-04-28 13:40:00,102.93,102.93,102.73,102.76,2000.0,99.9217,99.9217,99.7275,99.7566,2000.0
2022-04-28 13:45:00,102.86,103.02,102.82,103.02,1804.0,99.8537,100.009,99.8149,100.009,1804.0
2022-04-28 13:50:00,102.95,102.98,102.79,102.83,12000.0,99.9411,99.9702,99.7858,99.8246,12000.0
2022-04-28 13:55:00,102.82,102.82,102.48,102.5,44260.0,99.8149,99.8149,99.4848,99.5042,44260.0
2022-04-28 14:00:00,102.53,102.6,102.52,102.52,5628.0,99.5334,99.6013,99.5237,99.5237,5628.0
2022-04-28 14:05:00,102.69,102.71,102.6,102.7,8828.0,99.6887,99.7081,99.6013,99.6984,8828.0
2022-04-28 14:10:00,102.71,102.78,102.6,102.64,4956.0,99.7081,99.7761,99.6013,99.6402,4956.0
2022-04-28 14:15:00,102.67,102.71,102.59,102.64,4184.0,99.6693,99.7081,99.5916,99.6402,4184.0
2022-04-28 14:20:00,102.64,102.71,102.55,102.71,4400.0,99.6402,99.7081,99.5528,99.7081,4400.0
2022-04-28 14:25:00,102.66,102.66,102.54,102.63,4800.0,99.6596,99.6596,99.5431,99.6304,4800.0
2022-04-28 14:30:00,102.63,102.69,102.48,102.5,15892.0,99.6304,99.6887,99.4848,99.5042,15892.0
2022-04-28 14:35:00,102.5,102.5,102.5,102.5,400.0,99.5042,99.5042,99.5042,99.5042,400.0
2022-04-28 14:40:00,102.64,102.81,102.64,102.74,13276.0,99.6402,99.8052,99.6402,99.7372,13276.0
2022-04-28 14:45:00,102.69,102.94,102.69,102.94,2800.0,99.6887,99.9314,99.6887,99.9314,2800.0
2022-04-28 14:50:00,102.99,103.12,102.97,102.97,6380.0,99.9799,100.1061,99.9605,99.9605,6380.0
2022-04-28 14:55:00,102.93,102.99,102.92,102.99,3200.0,99.9217,99.9799,99.912,99.9799,3200.0
2022-04-28 15:00:00,102.92,103.14,102.89,103.04,8400.0,99.912,100.1255,99.8828,100.0285,8400.0
2022-04-28 15:05:00,103.02,103.1,103.02,103.1,6196.0,100.009,100.0867,100.009,100.0867,6196.0
2022-04-28 15:10:00,103.06,103.11,102.88,102.98,26244.0,100.0479,100.0964,99.8731,99.9702,26244.0
2022-04-28 15:15:00,102.96,102.99,102.78,102.94,32292.0,99.9508,99.9799,99.7761,99.9314,32292.0
2022-04-28 15:20:00,102.93,102.95,102.85,102.87,16488.0,99.9217,99.9411,99.844,99.8634,16488.0
2022-04-28 15:25:00,102.9,102.94,102.81,102.86,17304.0,99.8926,99.9314,99.8052,99.8537,17304.0
2022-04-28 15:30:00,102.88,102.88,102.71,102.75,6400.0,99.8731,99.8731,99.7081,99.7469,6400.0
2022-04-28 15:35:00,102.76,102.77,102.39,102.49,70372.0,99.7566,99.7664,99.3975,99.4945,70372.0
2022-04-28 15:40:00,102.49,102.71,102.46,102.46,19836.0,99.4945,99.7081,99.4654,99.4654,19836.0
2022-04-28 15:45:00,102.46,102.63,102.43,102.6,21204.0,99.4654,99.6304,99.4363,99.6013,21204.0
2022-04-28 15:50:00,102.69,102.77,102.45,102.67,36776.0,99.6887,99.7664,99.4557,99.6693,36776.0
2022-04-28 15:55:00,102.6,102.78,102.45,102.76,102448.0,99.6013,99.7761,99.4557,99.7566,102448.0
2022-04-29 09:30:00,101.67,102.0,101.33,102.0,25208.0,98.6985,99.0189,98.3684,99.0189,25208.0
2022-04-29 09:35:00,101.81,101.82,101.38,101.74,5200.0,98.8344,98.8441,98.417,98.7665,5200.0
2022-04-29 09:40:00,101.63,101.63,101.45,101.45,2024.0,98.6597,98.6597,98.4849,98.4849,2024.0
2022-04-29 09:45:00,101.39,101.52,101.33,101.49,3592.0,98.4267,98.5529,98.3684,98.5238,3592.0
2022-04-29 09:50:00,101.75,101.75,101.62,101.73,2400.0,98.7762,98.7762,98.65,98.7567,2400.0
2022-04-29 09:55:00,102.01,102.28,101.94,101.94,5460.0,99.0286,99.2907,98.9606,98.9606,5460.0
2022-04-29 10:00:00,102.2,102.26,101.96,102.01,3600.0,99.213,99.2713,98.98,99.0286,3600.0
2022-04-29 10:05:00,102.1,102.16,101.8,101.86,6220.0,99.1159,99.1742,98.8247,98.8829,6220.0
2022-04-29 10:10:00,101.8,101.8,101.63,101.75,4000.0,98.8247,98.8247,98.6597,98.7762,4000.0
2022-04-29 10:15:00,101.75,101.75,101.45,101.45,4400.0,98.7762,98.7762,98.4849,98.4849,4400.0
2022-04-29 10:20:00,101.3,101.34,101.2,101.29,6400.0,98.3393,98.3781,98.2422,98.3296,6400.0
2022-04-29 10:25:00,101.2,101.23,101.0,101.0,4800.0,98.2422,98.2714,98.0481,98.0481,4800.0
2022-04-29 10:30:00,100.97,101.04,100.94,101.03,2800.0,98.019,98.0869,97.9898,98.0772,2800.0
2022-04-29 10:35:00,101.1,101.32,101.01,101.32,5600.0,98.1452,98.3587,98.0578,98.3587,5600.0
2022-04-29 10:40:00,101.29,101.32,101.2,101.32,3896.0,98.3296,98.3587,98.2422,98.3587,3896.0
2022-04-29 10:45:00,101.23,101.23,101.13,101.19,5300.0,98.2714,98.2714,98.1743,98.2325,5300.0
2022-04-29 10:50:00,101.18,101.47,101.18,101.47,5200.0,98.2228,98.5043,98.2228,98.5043,5200.0
2022-04-29 10:55:00,101.48,101.61,101.48,101.51,9200.0,98.5141,98.6403,98.5141,98.5432,9200.0
2022-04-29 11:00:00,101.4,101.4,101.26,101.26,2400.0,98.4364,98.4364,98.3005,98.3005,2400.0
2022-04-29 11:05:00,101.2,101.3,101.15,101.22,5264.0,98.2422,98.3393,98.1937,98.2617,5264.0
2022-04-29 11:10:00,101.25,101.33,101.2,101.33,2400.0,98.2908,98.3684,98.2422,98.3684,2400.0
2022-04-29 11:15:00,101.26,101.46,101.25,101.46,5200.0,98.3005,98.4946,98.2908,98.4946,5200.0
2022-04-29 11:20:00,101.48,101.48,101.48,101.48,800.0,98.5141,98.5141,98.5141,98.5141,800.0
2022-04-29 11:25:00,101.5,101.5,101.28,101.29,4420.0,98.5335,98.5335,98.3199,98.3296,4420.0
2022-04-29 11:30:00,101.32,101.59,101.3,101.59,3496.0,98.3587,98.6208,98.3393,98.6208,3496.0
2022-04-29 11:35:00,101.5,101.5,101.48,101.48,800.0,98.5335,98.5335,98.5141,98.5141,800.0
2022-04-29 11:40:00,101.54,101.64,101.53,101.62,2400.0,98.5723,98.6694,98.5626,98.65,2400.0
2022-04-29 11:45:00,101.74,101.74,101.6,101.66,3200.0,98.7665,98.7665,98.6305,98.6888,3200.0
2022-04-29 11:50:00,101.49,101.59,101.49,101.58,2400.0,98.5238,98.6208,98.5238,98.6111,2400.0
2022-04-29 11:55:00,101.59,101.59,101.38,101.38,4796.0,98.6208,98.6208,98.417,98.417,4796.0
2022-04-29 12:00:00,101.26,101.28,101.12,101.13,6496.0,98.3005,98.3199,98.1646,98.1743,6496.0
2022-04-29 12:05:00,101.14,101.14,101.05,101.07,4512.0,98.184,98.184,98.0966,98.116,4512.0
2022-04-29 12:10:00,101.04,101.11,101.04,101.1,5600.0,98.0869,98.1549,98.0869,98.1452,5600.0
2022-04-29 12:15:00,101.12,101.12,101.08,101.08,800.0,98.1646,98.1646,98.1257,98.1257,800.0
2022-04-29 12:20:00,101.04,101.11,101.03,101.11,3200.0,98.0869,98.1549,98.0772,98.1549,3200.0
2022-04-29 12:25:00,101.17,101.19,101.08,101.08,2800.0,98.2131,98.2325,98.1257,98.1257,2800.0
2022-04-29 12:30:00,101.05,101.14,101.03,101.03,3600.0,98.0966,98.184,98.0772,98.0772,3600.0
2022-04-29 12:35:00,101.05,101.05,101.05,101.05,400.0,98.0966,98.0966,98.0966,98.0966,400.0
2022-04-29 12:40:00,101.06,101.06,100.99,100.99,2400.0,98.1063,98.1063,98.0384,98.0384,2400.0
2022-04-29 12:45:00,100.96,101.05,100.96,101.05,3600.0,98.0093,98.0966,98.0093,98.0966,3600.0
2022-04-29 12:50:00,101.06,101.06,100.82,100.83,4000.0,98.1063,98.1063,97.8733,97.8831,4000.0
2022-04-29 12:55:00,100.87,100.94,100.83,100.86,39200.0,97.9219,97.9898,97.8831,97.9122,39200.0
2022-04-29 13:00:00,100.86,101.0,100.85,100.95,6000.0,97.9122,98.0481,97.9025,97.9995,6000.0
2022-04-29 13:05:00,100.95,100.95,100.79,100.79,2400.0,97.9995,97.9995,97.8442,97.8442,2400.0
2022-04-29 13:10:00,100.68,100.73,100.68,100.73,1600.0,97.7374,97.786,97.7374,97.786,1600.0
2022-04-29 13:15:00,100.74,100.74,100.69,100.69,1600.0,97.7957,97.7957,97.7471,97.7471,1600.0
2022-04-29 13:20:00,101.04,101.04,101.04,101.04,400.0,98.0869,98.0869,98.0869,98.0869,400.0
2022-04-29 13:25:00,101.12,101.12,100.98,100.98,2800.0,98.1646,98.1646,98.0287,98.0287,2800.0
2022-04-29 13:30:00,100.92,100.99,100.87,100.97,2800.0,97.9704,98.0384,97.9219,98.019,2800.0
2022-04-29 13:35:00,100.99,101.02,100.96,100.96,6396.0,98.0384,98.0675,98.0093,98.0093,6396.0
2022-04-29 13:40:00,100.89,100.89,100.86,100.87,1280.0,97.9413,97.9413,97.9122,97.9219,1280.0
2022-04-29 13:45:00,100.84,100.9,100.81,100.81,1600.0,97.8928,97.951,97.8636,97.8636,1600.0
2022-04-29 13:50:00,100.85,100.85,100.82,100.82,1600.0,97.9025,97.9025,97.8733,97.8733,1600.0
2022-04-29 13:55:00,100.79,100.8,100.74,100.75,1600.0,97.8442,97.8539,97.7957,97.8054,1600.0
2022-04-29 14:00:00,100.63,100.73,100.63,100.69,3200.0,97.6889,97.786,97.6889,97.7471,3200.0
2022-04-29 14:05:00,100.72,100.74,100.72,100.72,2400.0,97.7763,97.7957,97.7763,97.7763,2400.0
2022-04-29 14:10:00,100.71,100.79,100.69,100.79,4400.0,97.7666,97.8442,97.7471,97.8442,4400.0
2022-04-29 14:15:00,100.81,100.93,100.78,100.85,5600.0,97.8636,97.9801,97.8345,97.9025,5600.0
2022-04-29 14:20:00,100.67,100.69,100.67,100.69,1200.0,97.7277,97.7471,97.7277,97.7471,1200.0
2022-04-29 14:25:00,100.71,100.77,100.69,100.71,3200.0,97.7666,97.8248,97.7471,97.7666,3200.0
2022-04-29 14:30:00,100.72,100.8,100.69,100.75,6000.0,97.7763,97.8539,97.7471,97.8054,6000.0
2022-04-29 14:35:00,100.66,100.66,100.61,100.62,800.0,97.718,97.718,97.6695,97.6792,800.0
2022-04-29 14:40:00,100.61,100.63,100.61,100.63,1240.0,97.6695,97.6889,97.6695,97.6889,1240.0
2022-04-29 14:45:00,100.62,100.62,100.44,100.46,2800.0,97.6792,97.6792,97.5045,97.5239,2800.0
2022-04-29 14:50:00,100.41,100.41,100.25,100.25,2800.0,97.4753,97.4753,97.32,97.32,2800.0
2022-04-29 14:55:00,100.28,100.39,100.28,100.39,2800.0,97.3491,97.4559,97.3491,97.4559,2800.0
2022-04-29 15:00:00,100.33,100.33,100.16,100.16,2400.0,97.3977,97.3977,97.2326,97.2326,2400.0
2022-04-29 15:05:00,100.17,100.17,99.94,100.06,2800.0,97.2423,97.2423,97.0191,97.1356,2800.0
2022-04-29 15:10:00,100.01,100.11,100.01,100.05,5200.0,97.087,97.1841,97.087,97.1258,5200.0
2022-04-29 15:15:00,100.04,100.19,99.97,100.19,6476.0,97.1161,97.2618,97.0482,97.2618,6476.0
2022-04-29 15:20:00,99.98,100.04,99.98,100.0,2000.0,97.0579,97.1161,97.0579,97.0773,2000.0
2022-04-29 15:25:00,99.96,99.99,99.83,99.84,6400.0,97.0385,97.0676,96.9123,96.922,6400.0
2022-04-29 15:30:00,99.77,100.01,99.74,99.93,10492.0,96.854,97.087,96.8249,97.0094,10492.0
2022-04-29 15:35:00,99.91,100.02,99.87,100.0,11524.0,96.9899,97.0967,96.9511,97.0773,11524.0
2022-04-29 15:40:00,99.97,100.01,99.91,99.91,12552.0,97.0482,97.087,96.9899,96.9899,12552.0
2022-04-29 15:45:00,99.89,99.89,99.57,99.57,11600.0,96.9705,96.9705,96.6599,96.6599,11600.0
2022-04-29 15:50:00,99.45,99.48,99.12,99.21,34380.0,96.5434,96.5725,96.223,96.3104,34380.0
2022-04-29 15:55:00,99.24,99.44,99.03,99.32,100020.0,96.3395,96.5337,96.1357,96.4172,100020.0
2022-05-02 09:30:00,99.55,99.75,99.38,99.75,29748.0,96.6405,96.8346,96.4754,96.8346,29748.0
2022-05-02 09:35:00,99.75,99.75,98.78,98.94,6424.0,96.8346,96.8346,95.893,96.0483,6424.0
2022-05-02 09:40:00,98.69,99.78,98.69,99.78,3200.0,95.8056,96.8637,95.8056,96.8637,3200.0
2022-05-02 09:45:00,99.33,99.66,99.17,99.17,7600.0,96.4269,96.7472,96.2716,96.2716,7600.0
2022-05-02 09:50:00,99.16,99.44,99.09,99.09,2428.0,96.2619,96.5337,96.1939,96.1939,2428.0
2022-05-02 09:55:00,99.52,99.52,99.26,99.26,7200.0,96.6113,96.6113,96.3589,96.3589,7200.0
2022-05-02 10:00:00,99.08,99.58,99.08,99.58,11496.0,96.1842,96.6696,96.1842,96.6696,11496.0
2022-05-02 10:05:00,99.45,99.55,99.13,99.26,5600.0,96.5434,96.6405,96.2327,96.3589,5600.0
2022-05-02 10:10:00,99.2,99.45,99.19,99.36,6568.0,96.3007,96.5434,96.291,96.456,6568.0
2022-05-02 10:15:00,99.15,99.58,99.15,99.58,4528.0,96.2522,96.6696,96.2522,96.6696,4528.0
2022-05-02 10:20:00,99.42,99.46,99.4,99.41,4060.0,96.5143,96.5531,96.4948,96.5046,4060.0
2022-05-02 10:25:00,99.89,99.92,99.82,99.82,2400.0,96.9705,96.9996,96.9026,96.9026,2400.0
2022-05-02 10:30:00,100.05,100.2,99.98,100.06,4892.0,97.1258,97.2715,97.0579,97.1356,4892.0
2022-05-02 10:35:00,100.0,100.11,99.98,100.0,4500.0,97.0773,97.1841,97.0579,97.0773,4500.0
2022-05-02 10:40:00,100.1,100.19,99.88,99.94,12896.0,97.1744,97.2618,96.9608,97.0191,12896.0
2022-05-02 10:45:00,99.85,99.85,99.73,99.78,12400.0,96.9317,96.9317,96.8152,96.8637,12400.0
2022-05-02 10:50:00,99.8,99.8,99.62,99.73,27340.0,96.8832,96.8832,96.7084,96.8152,27340.0
2022-05-02 10:55:00,99.63,99.86,99.56,99.63,22488.0,96.7181,96.9414,96.6502,96.7181,22488.0
2022-05-02 11:00:00,99.67,99.67,99.3,99.3,8532.0,96.757,96.757,96.3978,96.3978,8532.0
2022-05-02 11:05:00,99.21,99.36,99.13,99.21,25080.0,96.3104,96.456,96.2327,96.3104,25080.0
2022-05-02 11:10:00,99.15,99.23,99.05,99.21,12000.0,96.2522,96.3298,96.1551,96.3104,12000.0
2022-05-02 11:15:00,99.2,99.22,98.71,98.89,23596.0,96.3007,96.3201,95.825,95.9998,23596.0
2022-05-02 11:20:00,98.73,98.81,98.71,98.71,1600.0,95.8444,95.9221,95.825,95.825,1600.0
2022-05-02 11:25:00,98.83,98.88,98.34,98.55,19200.0,95.9415,95.99,95.4658,95.6697,19200.0
2022-05-02 11:30:00,98.53,98.88,98.49,98.83,11140.0,95.6503,95.99,95.6114,95.9415,11140.0
2022-05-02 11:35:00,98.87,99.04,98.71,98.71,17416.0,95.9803,96.1454,95.825,95.825,17416.0
2022-05-02 11:40:00,98.61,98.79,98.47,98.69,6000.0,95.7279,95.9027,95.592,95.8056,6000.0
2022-05-02 11:45:00,98.83,98.83,98.83,98.83,800.0,95.9415,95.9415,95.9415,95.9415,800.0
2022-05-02 11:50:00,98.97,98.97,98.81,98.91,5556.0,96.0774,96.0774,95.9221,96.0192,5556.0
2022-05-02 11:55:00,98.89,98.94,98.74,98.74,3380.0,95.9998,96.0483,95.8541,95.8541,3380.0
2022-05-02 12:00:00,98.89,98.89,98.39,98.51,6000.0,95.9998,95.9998,95.5144,95.6309,6000.0
2022-05-02 12:05:00,98.47,98.47,98.36,98.39,2400.0,95.592,95.592,95.4852,95.5144,2400.0
2022-05-02 12:10:00,98.42,98.42,98.38,98.39,1200.0,95.5435,95.5435,95.5047,95.5144,1200.0
2022-05-02 12:15:00,98.47,98.49,98.47,98.48,1452.0,95.592,95.6114,95.592,95.6017,1452.0
2022-05-02 12:20:00,98.8,98.88,98.7,98.7,2956.0,95.9124,95.99,95.8153,95.8153,2956.0
2022-05-02 12:25:00,98.52,98.59,98.51,98.51,1600.0,95.6406,95.7085,95.6309,95.6309,1600.0
2022-05-02 12:30:00,98.72,98.74,98.64,98.68,3604.0,95.8347,95.8541,95.7571,95.7959,3604.0
2022-05-02 12:35:00,98.72,98.72,98.56,98.57,3604.0,95.8347,95.8347,95.6794,95.6891,3604.0
2022-05-02 12:40:00,98.56,98.56,98.32,98.37,2516.0,95.6794,95.6794,95.4464,95.495,2516.0
2022-05-02 12:45:00,98.32,98.47,98.32,98.47,1200.0,95.4464,95.592,95.4464,95.592,1200.0
2022-05-02 12:50:00,98.32,98.38,98.18,98.19,7344.0,95.4464,95.5047,95.3105,95.3202,7344.0
2022-05-02 12:55:00,98.13,98.27,97.92,97.92,4800.0,95.262,95.3979,95.0581,95.0581,4800.0
2022-05-02 13:00:00,97.98,98.08,97.81,97.85,4400.0,95.1163,95.2134,94.9513,94.9901,4400.0
2022-05-02 13:05:00,97.83,98.23,97.83,98.23,8388.0,94.9707,95.359,94.9707,95.359,8388.0
2022-05-02 13:10:00,98.22,98.32,98.2,98.32,4096.0,95.3493,95.4464,95.3299,95.4464,4096.0
2022-05-02 13:15:00,98.3,98.3,98.16,98.16,2364.0,95.427,95.427,95.2911,95.2911,2364.0
2022-05-02 13:20:00,98.12,98.24,98.07,98.11,16436.0,95.2523,95.3687,95.2037,95.2425,16436.0
2022-05-02 13:25:00,98.18,98.18,97.84,97.84,12636.0,95.3105,95.3105,94.9804,94.9804,12636.0
2022-05-02 13:30:00,97.97,98.01,97.79,97.79,8232.0,95.1066,95.1455,94.9319,94.9319,8232.0
2022-05-02 13:35:00,97.78,97.83,97.76,97.78,2400.0,94.9222,94.9707,94.9028,94.9222,2400.0
2022-05-02 13:40:00,97.84,97.99,97.84,97.88,5800.0,94.9804,95.1261,94.9804,95.0193,5800.0
2022-05-02 13:45:00,97.76,97.76,97.5,97.5,5200.0,94.9028,94.9028,94.6504,94.6504,5200.0
2022-05-02 13:50:00,97.52,97.55,97.45,97.52,3200.0,94.6698,94.6989,94.6018,94.6698,3200.0
2022-05-02 13:55:00,97.56,97.66,97.5,97.63,5480.0,94.7086,94.8057,94.6504,94.7766,5480.0
2022-05-02 14:00:00,97.58,97.78,97.38,97.78,6800.0,94.728,94.9222,94.5339,94.9222,6800.0
2022-05-02 14:05:00,97.67,97.72,97.5,97.5,2432.0,94.8154,94.8639,94.6504,94.6504,2432.0
2022-05-02 14:10:00,97.4,97.4,97.14,97.14,2800.0,94.5533,94.5533,94.3009,94.3009,2800.0
2022-05-02 14:15:00,97.01,97.13,97.01,97.07,5200.0,94.1747,94.2912,94.1747,94.2329,5200.0
2022-05-02 14:20:00,97.03,97.31,97.03,97.28,5200.0,94.1941,94.4659,94.1941,94.4368,5200.0
2022-05-02 14:25:00,97.18,97.18,97.1,97.1,2800.0,94.3397,94.3397,94.2621,94.2621,2800.0
2022-05-02 14:30:00,97.1,97.19,97.07,97.17,9200.0,94.2621,94.3494,94.2329,94.33,9200.0
2022-05-02 14:35:00,97.15,97.15,96.96,96.96,4400.0,94.3106,94.3106,94.1262,94.1262,4400.0
2022-05-02 14:40:00,96.95,96.95,96.5,96.5,6800.0,94.1165,94.1165,93.6796,93.6796,6800.0
2022-05-02 14:45:00,96.89,96.89,96.82,96.86,2400.0,94.0582,94.0582,93.9903,94.0291,2400.0
2022-05-02 14:50:00,96.88,97.2,96.79,96.99,8800.0,94.0485,94.3591,93.9611,94.1553,8800.0
2022-05-02 14:55:00,97.03,97.03,96.54,96.61,13304.0,94.1941,94.1941,93.7184,93.7864,13304.0
2022-05-02 15:00:00,96.67,96.87,96.57,96.79,14484.0,93.8446,94.0388,93.7476,93.9611,14484.0
2022-05-02 15:05:00,96.83,96.93,96.67,96.93,13388.0,94.0,94.097,93.8446,94.097,13388.0
2022-05-02 15:10:00,97.09,97.31,97.01,97.28,10000.0,94.2524,94.4659,94.1747,94.4368,10000.0
2022-05-02 15:15:00,97.41,97.61,97.36,97.5,11320.0,94.563,94.7572,94.5145,94.6504,11320.0
2022-05-02 15:20:00,97.61,97.75,97.57,97.72,14700.0,94.7572,94.8931,94.7183,94.8639,14700.0
2022-05-02 15:25:00,97.69,97.97,97.66,97.77,12532.0,94.8348,95.1066,94.8057,94.9125,12532.0
2022-05-02 15:30:00,97.77,98.17,97.77,98.17,25132.0,94.9125,95.3008,94.9125,95.3008,25132.0
2022-05-02 15:35:00,98.16,98.21,97.76,97.81,15320.0,95.2911,95.3396,94.9028,94.9513,15320.0
2022-05-02 15:40:00,97.8,97.92,97.5,97.51,19632.0,94.9416,95.0581,94.6504,94.6601,19632.0
2022-05-02 15:45:00,97.47,97.9,97.47,97.9,22000.0,94.6213,95.0387,94.6213,95.0387,22000.0
2022-05-02 15:50:00,97.96,98.01,97.8,97.87,43924.0,95.0969,95.1455,94.9416,95.0096,43924.0
2022-05-02 15:55:00,97.87,97.92,97.75,97.86,66356.0,95.0096,95.0581,94.8931,94.9999,66356.0
2022-05-03 09:30:00,98.03,98.4,97.86,98.0,18284.0,95.1649,95.5241,94.9999,95.1358,18284.0
2022-05-03 09:35:00,98.0,98.17,97.78,98.08,6640.0,95.1358,95.3008,94.9222,95.2134,6640.0
2022-05-03 09:40:00,97.87,97.87,97.78,97.82,2000.0,95.0096,95.0096,94.9222,94.961,2000.0
2022-05-03 09:45:00,97.85,98.12,97.82,98.12,3696.0,94.9901,95.2523,94.961,95.2523,3696.0
2022-05-03 09:50:00,97.95,98.31,97.74,98.01,6192.0,95.0872,95.4367,94.8834,95.1455,6192.0
2022-05-03 09:55:00,98.02,98.36,97.98,98.06,2372.0,95.1552,95.4852,95.1163,95.194,2372.0
2022-05-03 10:00:00,98.08,98.13,98.08,98.08,1200.0,95.2134,95.262,95.2134,95.2134,1200.0
2022-05-03 10:05:00,98.08,98.1,97.8,97.8,3836.0,95.2134,95.2328,94.9416,94.9416,3836.0
2022-05-03 10:10:00,97.83,97.83,97.58,97.81,2800.0,94.9707,94.9707,94.728,94.9513,2800.0
2022-05-03 10:15:00,97.63,97.72,97.6,97.72,2800.0,94.7766,94.8639,94.7475,94.8639,2800.0
2022-05-03 10:20:00,97.76,97.79,97.7,97.7,2400.0,94.9028,94.9319,94.8445,94.8445,2400.0
2022-05-03 10:25:00,97.71,97.87,97.71,97.87,3200.0,94.8542,95.0096,94.8542,95.0096,3200.0
2022-05-03 10:30:00,97.81,98.0,97.72,97.79,14572.0,94.9513,95.1358,94.8639,94.9319,14572.0
2022-05-03 10:35:00,97.74,97.77,97.68,97.77,1600.0,94.8834,94.9125,94.8251,94.9125,1600.0
2022-05-03 10:40:00,97.77,97.8,97.48,97.48,5264.0,94.9125,94.9416,94.631,94.631,5264.0
2022-05-03 10:45:00,97.31,97.35,97.18,97.23,5276.0,94.4659,94.5048,94.3397,94.3883,5276.0
2022-05-03 10:50:00,97.29,97.38,97.26,97.38,4228.0,94.4465,94.5339,94.4174,94.5339,4228.0
2022-05-03 10:55:00,97.3,97.38,97.24,97.38,2000.0,94.4562,94.5339,94.398,94.5339,2000.0
2022-05-03 11:00:00,97.19,97.37,97.19,97.37,2000.0,94.3494,94.5242,94.3494,94.5242,2000.0
2022-05-03 11:05:00,97.54,97.96,97.54,97.92,6004.0,94.6892,95.0969,94.6892,95.0581,6004.0
2022-05-03 11:10:00,97.86,97.86,97.67,97.67,5600.0,94.9999,94.9999,94.8154,94.8154,5600.0
2022-05-03 11:15:00,97.91,97.92,97.67,97.67,3244.0,95.0484,95.0581,94.8154,94.8154,3244.0
2022-05-03 11:20:00,97.91,98.02,97.84,98.02,3200.0,95.0484,95.1552,94.9804,95.1552,3200.0
2022-05-03 11:25:00,98.1,98.1,97.96,97.96,2840.0,95.2328,95.2328,95.0969,95.0969,2840.0
2022-05-03 11:30:00,98.0,98.11,97.96,98.11,5200.0,95.1358,95.2425,95.0969,95.2425,5200.0
2022-05-03 11:35:00,97.99,97.99,97.92,97.92,2400.0,95.1261,95.1261,95.0581,95.0581,2400.0
2022-05-03 11:40:00,97.87,97.89,97.72,97.77,6404.0,95.0096,95.029,94.8639,94.9125,6404.0
2022-05-03 11:45:00,97.77,97.78,97.71,97.72,5200.0,94.9125,94.9222,94.8542,94.8639,5200.0
2022-05-03 11:50:00,97.66,97.7,97.58,97.58,3200.0,94.8057,94.8445,94.728,94.728,3200.0
2022-05-03 11:55:00,97.68,97.74,97.65,97.74,4432.0,94.8251,94.8834,94.796,94.8834,4432.0
2022-05-03 12:00:00,97.82,97.96,97.8,97.96,2400.0,94.961,95.0969,94.9416,95.0969,2400.0
2022-05-03 12:05:00,97.89,97.91,97.38,97.58,14044.0,95.029,95.0484,94.5339,94.728,14044.0
2022-05-03 12:10:00,97.56,97.6,97.56,97.6,800.0,94.7086,94.7475,94.7086,94.7475,800.0
2022-05-03 12:15:00,97.65,97.81,97.6,97.79,5684.0,94.796,94.9513,94.7475,94.9319,5684.0
2022-05-03 12:20:00,97.77,97.97,97.77,97.97,2132.0,94.9125,95.1066,94.9125,95.1066,2132.0
2022-05-03 12:25:00,97.87,97.97,97.87,97.95,4400.0,95.0096,95.1066,95.0096,95.0872,4400.0
2022-05-03 12:30:00,97.81,97.91,97.77,97.78,4008.0,94.9513,95.0484,94.9125,94.9222,4008.0
2022-05-03 12:35:00,97.82,97.88,97.76,97.76,6080.0,94.961,95.0193,94.9028,94.9028,6080.0
2022-05-03 12:40:00,97.8,97.98,97.79,97.89,7016.0,94.9416,95.1163,94.9319,95.029,7016.0
2022-05-03 12:45:00,97.86,98.0,97.86,97.88,3200.0,94.9999,95.1358,94.9999,95.0193,3200.0
2022-05-03 12:50:00,97.92,98.02,97.87,97.87,3200.0,95.0581,95.1552,95.0096,95.0096,3200.0
2022-05-03 12:55:00,97.86,98.03,97.81,98.03,6800.0,94.9999,95.1649,94.9513,95.1649,6800.0
2022-05-03 13:00:00,98.01,98.33,98.01,98.16,4000.0,95.1455,95.4561,95.1455,95.2911,4000.0
2022-05-03 13:05:00,98.19,98.28,98.16,98.28,5600.0,95.3202,95.4076,95.2911,95.4076,5600.0
2022-05-03 13:10:00,98.3,98.36,98.28,98.33,3600.0,95.427,95.4852,95.4076,95.4561,3600.0
2022-05-03 13:15:00,98.34,98.39,98.33,98.39,2800.0,95.4658,95.5144,95.4561,95.5144,2800.0
2022-05-03 13:20:00,98.36,98.41,98.16,98.19,3600.0,95.4852,95.5338,95.2911,95.3202,3600.0
2022-05-03 13:25:00,98.18,98.2,98.11,98.11,3600.0,95.3105,95.3299,95.2425,95.2425,3600.0
2022-05-03 13:30:00,98.16,98.23,98.14,98.23,6600.0,95.2911,95.359,95.2717,95.359,6600.0
2022-05-03 13:35:00,98.25,98.37,98.25,98.37,6000.0,95.3785,95.495,95.3785,95.495,6000.0
2022-05-03 13:40:00,98.25,98.33,98.24,98.31,4448.0,95.3785,95.4561,95.3687,95.4367,4448.0
2022-05-03 13:45:00,98.26,98.32,98.17,98.19,4000.0,95.3882,95.4464,95.3008,95.3202,4000.0
2022-05-03 13:50:00,98.14,98.19,98.11,98.11,5200.0,95.2717,95.3202,95.2425,95.2425,5200.0
2022-05-03 13:55:00,98.04,98.14,98.03,98.14,6720.0,95.1746,95.2717,95.1649,95.2717,6720.0
2022-05-03 14:00:00,98.13,98.18,97.93,97.93,10400.0,95.262,95.3105,95.0678,95.0678,10400.0
2022-05-03 14:05:00,97.97,98.03,97.9,97.99,7432.0,95.1066,95.1649,95.0387,95.1261,7432.0
2022-05-03 14:10:00,97.94,97.97,97.78,97.84,14400.0,95.0775,95.1066,94.9222,94.9804,14400.0
2022-05-03 14:15:00,97.83,97.91,97.77,97.83,7688.0,94.9707,95.0484,94.9125,94.9707,7688.0
2022-05-03 14:20:00,97.87,97.9,97.73,97.82,4400.0,95.0096,95.0387,94.8737,94.961,4400.0
2022-05-03 14:25:00,97.73,97.76,97.65,97.72,6936.0,94.8737,94.9028,94.796,94.8639,6936.0
2022-05-03 14:30:00,97.72,97.76,97.61,97.69,27672.0,94.8639,94.9028,94.7572,94.8348,27672.0
2022-05-03 14:35:00,97.74,97.91,97.65,97.72,14004.0,94.8834,95.0484,94.796,94.8639,14004.0
2022-05-03 14:40:00,97.62,97.62,97.28,97.46,14104.0,94.7669,94.7669,94.4368,94.6115,14104.0
2022-05-03 14:45:00,97.46,97.7,97.43,97.61,4800.0,94.6115,94.8445,94.5824,94.7572,4800.0
2022-05-03 14:50:00,97.78,97.87,97.73,97.73,2800.0,94.9222,95.0096,94.8737,94.8737,2800.0
2022-05-03 14:55:00,97.66,97.96,97.66,97.96,4800.0,94.8057,95.0969,94.8057,95.0969,4800.0
2022-05-03 15:00:00,98.02,98.02,97.79,97.98,8400.0,95.1552,95.1552,94.9319,95.1163,8400.0
2022-05-03 15:05:00,97.93,98.1,97.93,98.0,4524.0,95.0678,95.2328,95.0678,95.1358,4524.0
2022-05-03 15:10:00,98.03,98.05,97.94,98.05,4800.0,95.1649,95.1843,95.0775,95.1843,4800.0
2022-05-03 15:15:00,97.98,97.98,97.73,97.73,8440.0,95.1163,95.1163,94.8737,94.8737,8440.0
2022-05-03 15:20:00,97.68,97.87,97.5,97.58,13600.0,94.8251,95.0096,94.6504,94.728,13600.0
2022-05-03 15:25:00,97.5,97.66,97.5,97.64,9364.0,94.6504,94.8057,94.6504,94.7863,9364.0
2022-05-03 15:30:00,97.72,97.72,97.52,97.66,7468.0,94.8639,94.8639,94.6698,94.8057,7468.0
2022-05-03 15:35:00,97.55,97.6,97.5,97.55,22200.0,94.6989,94.7475,94.6504,94.6989,22200.0
2022-05-03 15:40:00,97.53,97.53,97.34,97.37,8000.0,94.6795,94.6795,94.4951,94.5242,8000.0
2022-05-03 15:45:00,97.31,97.57,97.28,97.47,10028.0,94.4659,94.7183,94.4368,94.6213,10028.0
2022-05-03 15:50:00,97.45,97.61,97.29,97.54,22000.0,94.6018,94.7572,94.4465,94.6892,22000.0
2022-05-03 15:55:00,97.59,97.61,97.51,97.58,82448.0,94.7377,94.7572,94.6601,94.728,82448.0
2022-05-04 09:30:00,97.61,97.94,97.34,97.34,15144.0,94.7572,95.0775,94.4951,94.4951,15144.0
2022-05-04 09:35:00,97.34,97.34,97.33,97.33,800.0,94.4951,94.4951,94.4853,94.4853,800.0
2022-05-04 09:40:00,97.33,97.33,97.33,97.33,0.0,94.4853,94.4853,94.4853,94.4853,0.0
2022-05-04 09:45:00,97.33,97.33,97.33,97.33,0.0,94.4853,94.4853,94.4853,94.4853,0.0
2022-05-04 09:50:00,97.56,97.6,97.44,97.44,5600.0,94.7086,94.7475,94.5921,94.5921,5600.0
2022-05-04 09:55:00,97.46,97.46,97.44,97.45,1908.0,94.6115,94.6115,94.5921,94.6018,1908.0
2022-05-04 10:00:00,97.51,97.51,97.25,97.25,2400.0,94.6601,94.6601,94.4077,94.4077,2400.0
2022-05-04 10:05:00,97.25,97.53,97.25,97.39,5200.0,94.4077,94.6795,94.4077,94.5436,5200.0
2022-05-04 10:10:00,97.39,97.39,97.37,97.37,2148.0,94.5436,94.5436,94.5242,94.5242,2148.0
2022-05-04 10:15:00,97.19,97.19,97.09,97.09,3200.0,94.3494,94.3494,94.2524,94.2524,3200.0
2022-05-04 10:20:00,97.1,97.12,97.1,97.12,1200.0,94.2621,94.2815,94.2621,94.2815,1200.0
2022-05-04 10:25:00,97.11,97.13,97.11,97.11,1600.0,94.2718,94.2912,94.2718,94.2718,1600.0
2022-05-04 10:30:00,97.11,97.14,96.76,96.76,2800.0,94.2718,94.3009,93.932,93.932,2800.0
2022-05-04 10:35:00,96.84,97.04,96.84,97.04,3200.0,94.0097,94.2038,94.0097,94.2038,3200.0
2022-05-04 10:40:00,97.31,97.32,97.24,97.24,2400.0,94.4659,94.4756,94.398,94.398,2400.0
2022-05-04 10:45:00,97.32,97.32,97.32,97.32,800.0,94.4756,94.4756,94.4756,94.4756,800.0
2022-05-04 10:50:00,97.33,97.42,97.33,97.42,2800.0,94.4853,94.5727,94.4853,94.5727,2800.0
2022-05-04 10:55:00,97.34,97.36,97.34,97.36,1200.0,94.4951,94.5145,94.4951,94.5145,1200.0
2022-05-04 11:00:00,97.45,97.45,97.36,97.36,2472.0,94.6018,94.6018,94.5145,94.5145,2472.0
2022-05-04 11:05:00,97.31,97.32,97.2,97.29,4960.0,94.4659,94.4756,94.3591,94.4465,4960.0
2022-05-04 11:10:00,97.2,97.2,97.11,97.14,2400.0,94.3591,94.3591,94.2718,94.3009,2400.0
2022-05-04 11:15:00,97.11,97.15,97.11,97.15,2800.0,94.2718,94.3106,94.2718,94.3106,2800.0
2022-05-04 11:20:00,97.09,97.3,97.06,97.27,10996.0,94.2524,94.4562,94.2232,94.4271,10996.0
2022-05-04 11:25:00,97.27,97.33,97.11,97.23,5860.0,94.4271,94.4853,94.2718,94.3883,5860.0
2022-05-04 11:30:00,97.19,97.22,97.16,97.22,4696.0,94.3494,94.3786,94.3203,94.3786,4696.0
2022-05-04 11:35:00,97.3,97.39,97.27,97.39,6000.0,94.4562,94.5436,94.4271,94.5436,6000.0
2022-05-04 11:40:00,97.39,97.51,97.39,97.51,1236.0,94.5436,94.6601,94.5436,94.6601,1236.0
2022-05-04 11:45:00,97.61,97.69,97.61,97.63,2000.0,94.7572,94.8348,94.7572,94.7766,2000.0
2022-05-04 11:50:00,97.64,97.72,97.62,97.66,2800.0,94.7863,94.8639,94.7669,94.8057,2800.0
2022-05-04 11:55:00,97.71,97.71,97.56,97.63,3288.0,94.8542,94.8542,94.7086,94.7766,3288.0
2022-05-04 12:00:00,97.5,97.57,97.5,97.53,2000.0,94.6504,94.7183,94.6504,94.6795,2000.0
2022-05-04 12:05:00,97.52,97.6,97.52,97.55,1600.0,94.6698,94.7475,94.6698,94.6989,1600.0
2022-05-04 12:10:00,97.5,97.6,97.5,97.54,3600.0,94.6504,94.7475,94.6504,94.6892,3600.0
2022-05-04 12:15:00,97.67,97.72,97.56,97.72,2800.0,94.8154,94.8639,94.7086,94.8639,2800.0
2022-05-04 12:20:00,97.77,97.85,97.77,97.8,2104.0,94.9125,94.9901,94.9125,94.9416,2104.0
2022-05-04 12:25:00,97.91,97.97,97.9,97.9,2000.0,95.0484,95.1066,95.0387,95.0387,2000.0
2022-05-04 12:30:00,97.81,97.89,97.78,97.85,4540.0,94.9513,95.029,94.9222,94.9901,4540.0
2022-05-04 12:35:00,97.82,97.9,97.8,97.9,1200.0,94.961,95.0387,94.9416,95.0387,1200.0
2022-05-04 12:40:00,97.89,97.89,97.81,97.82,5028.0,95.029,95.029,94.9513,94.961,5028.0
2022-05-04 12:45:00,97.84,97.9,97.84,97.9,1632.0,94.9804,95.0387,94.9804,95.0387,1632.0
2022-05-04 12:50:00,97.82,97.89,97.79,97.85,1600.0,94.961,95.029,94.9319,94.9901,1600.0
2022-05-04 12:55:00,97.92,97.99,97.88,97.99,3200.0,95.0581,95.1261,95.0193,95.1261,3200.0
2022-05-04 13:00:00,97.99,97.99,97.94,97.94,2400.0,95.1261,95.1261,95.0775,95.0775,2400.0
2022-05-04 13:05:00,97.86,97.89,97.83,97.83,3200.0,94.9999,95.029,94.9707,94.9707,3200.0
2022-05-04 13:10:00,97.79,97.79,97.73,97.73,1200.0,94.9319,94.9319,94.8737,94.8737,1200.0
2022-05-04 13:15:00,97.83,97.83,97.78,97.78,800.0,94.9707,94.9707,94.9222,94.9222,800.0
2022-05-04 13:20:00,97.81,97.87,97.79,97.79,1200.0,94.9513,95.0096,94.9319,94.9319,1200.0
2022-05-04 13:25:00,97.79,97.81,97.79,97.8,1200.0,94.9319,94.9513,94.9319,94.9416,1200.0
2022-05-04 13:30:00,97.72,97.72,97.6,97.71,10084.0,94.8639,94.8639,94.7475,94.8542,10084.0
2022-05-04 13:35:00,97.73,97.75,97.63,97.71,6000.0,94.8737,94.8931,94.7766,94.8542,6000.0
2022-05-04 13:40:00,97.72,97.8,97.71,97.8,4000.0,94.8639,94.9416,94.8542,94.9416,4000.0
2022-05-04 13:45:00,97.85,97.85,97.75,97.8,2000.0,94.9901,94.9901,94.8931,94.9416,2000.0
2022-05-04 13:50:00,97.74,97.74,97.66,97.66,3624.0,94.8834,94.8834,94.8057,94.8057,3624.0
2022-05-04 13:55:00,97.69,97.85,97.65,97.85,2000.0,94.8348,94.9901,94.796,94.9901,2000.0
2022-05-04 14:00:00,97.85,97.94,97.67,97.86,3428.0,94.9901,95.0775,94.8154,94.9999,3428.0
2022-05-04 14:05:00,98.1,98.1,97.5,97.5,2000.0,95.2328,95.2328,94.6504,94.6504,2000.0
2022-05-04 14:10:00,97.72,97.76,97.72,97.76,1200.0,94.8639,94.9028,94.8639,94.9028,1200.0
2022-05-04 14:15:00,97.73,97.73,97.5,97.56,5600.0,94.8737,94.8737,94.6504,94.7086,5600.0
2022-05-04 14:20:00,97.45,97.46,97.36,97.36,2000.0,94.6018,94.6115,94.5145,94.5145,2000.0
2022-05-04 14:25:00,97.61,98.06,97.61,98.06,1600.0,94.7572,95.194,94.7572,95.194,1600.0
2022-05-04 14:30:00,97.84,97.84,97.14,97.15,6900.0,94.9804,94.9804,94.3009,94.3106,6900.0
2022-05-04 14:35:00,96.86,97.71,96.86,97.5,8928.0,94.0291,94.8542,94.0291,94.6504,8928.0
2022-05-04 14:40:00,97.53,98.28,97.53,98.28,6000.0,94.6795,95.4076,94.6795,95.4076,6000.0
2022-05-04 14:45:00,98.29,98.92,98.28,98.69,5416.0,95.4173,96.0289,95.4076,95.8056,5416.0
2022-05-04 14:50:00,98.79,99.34,98.77,99.34,8012.0,95.9027,96.4366,95.8833,96.4366,8012.0
2022-05-04 14:55:00,99.27,99.38,99.12,99.38,13620.0,96.3686,96.4754,96.223,96.4754,13620.0
2022-05-04 15:00:00,99.37,99.58,99.36,99.38,11200.0,96.4657,96.6696,96.456,96.4754,11200.0
2022-05-04 15:05:00,99.38,99.72,99.38,99.72,7200.0,96.4754,96.8055,96.4754,96.8055,7200.0
2022-05-04 15:10:00,99.72,99.79,99.64,99.75,6948.0,96.8055,96.8734,96.7278,96.8346,6948.0
2022-05-04 15:15:00,99.78,99.82,99.68,99.68,5812.0,96.8637,96.9026,96.7667,96.7667,5812.0
2022-05-04 15:20:00,99.71,99.86,99.68,99.86,2400.0,96.7958,96.9414,96.7667,96.9414,2400.0
2022-05-04 15:25:00,99.88,99.92,99.8,99.84,10984.0,96.9608,96.9996,96.8832,96.922,10984.0
2022-05-04 15:30:00,99.88,100.11,99.86,99.99,39412.0,96.9608,97.1841,96.9414,97.0676,39412.0
2022-05-04 15:35:00,100.01,100.04,99.9,99.98,15760.0,97.087,97.1161,96.9802,97.0579,15760.0
2022-05-04 15:40:00,100.02,100.17,99.88,100.11,32740.0,97.0967,97.2423,96.9608,97.1841,32740.0
2022-05-04 15:45:00,100.09,100.41,100.08,100.41,17480.0,97.1647,97.4753,97.155,97.4753,17480.0
2022-05-04 15:50:00,100.67,100.68,100.36,100.36,34448.0,97.7277,97.7374,97.4268,97.4268,34448.0
2022-05-04 15:55:00,100.32,100.4,100.17,100.26,56860.0,97.388,97.4656,97.2423,97.3297,56860.0
2022-05-05 09:30:00,99.12,99.17,99.01,99.06,21148.0,96.223,96.2716,96.1162,96.1648,21148.0
2022-05-05 09:35:00,99.08,99.16,99.08,99.16,2800.0,96.1842,96.2619,96.1842,96.2619,2800.0
2022-05-05 09:40:00,99.49,99.67,99.22,99.24,4800.0,96.5822,96.757,96.3201,96.3395,4800.0
2022-05-05 09:45:00,99.18,99.27,99.09,99.13,4400.0,96.2813,96.3686,96.1939,96.2327,4400.0
2022-05-05 09:50:00,99.13,99.29,99.1,99.27,9120.0,96.2327,96.3881,96.2036,96.3686,9120.0
2022-05-05 09:55:00,99.36,99.36,99.01,99.18,10848.0,96.456,96.456,96.1162,96.2813,10848.0
2022-05-05 10:00:00,99.13,99.29,99.01,99.06,7940.0,96.2327,96.3881,96.1162,96.1648,7940.0
2022-05-05 10:05:00,99.05,99.05,98.81,98.88,8400.0,96.1551,96.1551,95.9221,95.99,8400.0
2022-05-05 10:10:00,98.84,98.84,98.38,98.68,3200.0,95.9512,95.9512,95.5047,95.7959,3200.0
2022-05-05 10:15:00,98.65,98.65,98.65,98.65,800.0,95.7668,95.7668,95.7668,95.7668,800.0
2022-05-05 10:20:00,98.6,98.61,98.33,98.35,6480.0,95.7182,95.7279,95.4561,95.4755,6480.0
2022-05-05 10:25:00,98.35,98.73,98.34,98.66,4908.0,95.4755,95.8444,95.4658,95.7765,4908.0
2022-05-05 10:30:00,98.66,98.66,98.27,98.27,3000.0,95.7765,95.7765,95.3979,95.3979,3000.0
2022-05-05 10:35:00,98.41,98.55,98.24,98.24,5688.0,95.5338,95.6697,95.3687,95.3687,5688.0
2022-05-05 10:40:00,98.24,98.29,98.1,98.19,4400.0,95.3687,95.4173,95.2328,95.3202,4400.0
2022-05-05 10:45:00,98.03,98.03,97.74,97.83,4092.0,95.1649,95.1649,94.8834,94.9707,4092.0
2022-05-05 10:50:00,97.9,98.25,97.8,97.85,8000.0,95.0387,95.3785,94.9416,94.9901,8000.0
2022-05-05 10:55:00,98.1,98.15,98.1,98.15,1600.0,95.2328,95.2814,95.2328,95.2814,1600.0
2022-05-05 11:00:00,98.11,98.11,97.92,97.92,2000.0,95.2425,95.2425,95.0581,95.0581,2000.0
2022-05-05 11:05:00,97.97,97.97,97.56,97.7,6356.0,95.1066,95.1066,94.7086,94.8445,6356.0
2022-05-05 11:10:00,97.64,97.64,97.38,97.61,10388.0,94.7863,94.7863,94.5339,94.7572,10388.0
2022-05-05 11:15:00,97.52,97.67,97.46,97.67,5568.0,94.6698,94.8154,94.6115,94.8154,5568.0
2022-05-05 11:20:00,97.59,97.6,97.5,97.5,1200.0,94.7377,94.7475,94.6504,94.6504,1200.0
2022-05-05 11:25:00,97.64,97.64,97.64,97.64,800.0,94.7863,94.7863,94.7863,94.7863,800.0
2022-05-05 11:30:00,97.71,97.71,97.6,97.6,800.0,94.8542,94.8542,94.7475,94.7475,800.0
2022-05-05 11:35:00,97.6,97.6,97.6,97.6,0.0,94.7475,94.7475,94.7475,94.7475,0.0
2022-05-05 11:40:00,97.95,97.95,97.72,97.72,2800.0,95.0872,95.0872,94.8639,94.8639,2800.0
2022-05-05 11:45:00,97.54,97.57,97.38,97.47,6448.0,94.6892,94.7183,94.5339,94.6213,6448.0
2022-05-05 11:50:00,97.32,97.32,96.95,97.1,9176.0,94.4756,94.4756,94.1165,94.2621,9176.0
2022-05-05 11:55:00,96.97,97.02,96.86,96.86,6800.0,94.1359,94.1844,94.0291,94.0291,6800.0
2022-05-05 12:00:00,96.7,96.81,96.48,96.81,9600.0,93.8738,93.9805,93.6602,93.9805,9600.0
2022-05-05 12:05:00,96.8,97.06,96.8,97.06,6408.0,93.9708,94.2232,93.9708,94.2232,6408.0
2022-05-05 12:10:00,96.97,97.16,96.95,97.14,3200.0,94.1359,94.3203,94.1165,94.3009,3200.0
2022-05-05 12:15:00,97.05,97.18,97.05,97.18,1200.0,94.2135,94.3397,94.2135,94.3397,1200.0
2022-05-05 12:20:00,97.17,97.18,97.05,97.05,3200.0,94.33,94.3397,94.2135,94.2135,3200.0
2022-05-05 12:25:00,97.17,97.42,97.17,97.33,2000.0,94.33,94.5727,94.33,94.4853,2000.0
2022-05-05 12:30:00,97.14,97.14,97.14,97.14,1200.0,94.3009,94.3009,94.3009,94.3009,1200.0
2022-05-05 12:35:00,96.98,96.98,96.79,96.92,3600.0,94.1456,94.1456,93.9611,94.0873,3600.0
2022-05-05 12:40:00,96.85,97.01,96.79,97.01,4400.0,94.0194,94.1747,93.9611,94.1747,4400.0
2022-05-05 12:45:00,96.89,96.89,96.82,96.84,2000.0,94.0582,94.0582,93.9903,94.0097,2000.0
2022-05-05 12:50:00,97.02,97.15,96.95,97.15,3124.0,94.1844,94.3106,94.1165,94.3106,3124.0
2022-05-05 12:55:00,97.15,97.22,97.15,97.19,5292.0,94.3106,94.3786,94.3106,94.3494,5292.0
2022-05-05 13:00:00,97.23,97.42,97.23,97.42,2800.0,94.3883,94.5727,94.3883,94.5727,2800.0
2022-05-05 13:05:00,97.59,97.59,97.46,97.46,3400.0,94.7377,94.7377,94.6115,94.6115,3400.0
2022-05-05 13:10:00,97.41,97.41,97.1,97.11,4000.0,94.563,94.563,94.2621,94.2718,4000.0
2022-05-05 13:15:00,97.13,97.21,96.92,97.21,7600.0,94.2912,94.3689,94.0873,94.3689,7600.0
2022-05-05 13:20:00,97.12,97.18,97.08,97.09,5200.0,94.2815,94.3397,94.2427,94.2524,5200.0
2022-05-05 13:25:00,97.13,97.18,96.97,97.18,5600.0,94.2912,94.3397,94.1359,94.3397,5600.0
2022-05-05 13:30:00,97.16,97.16,97.0,97.15,6400.0,94.3203,94.3203,94.165,94.3106,6400.0
2022-05-05 13:35:00,97.39,97.39,97.24,97.24,2000.0,94.5436,94.5436,94.398,94.398,2000.0
2022-05-05 13:40:00,97.22,97.31,97.2,97.27,4400.0,94.3786,94.4659,94.3591,94.4271,4400.0
2022-05-05 13:45:00,97.29,97.36,97.28,97.31,3132.0,94.4465,94.5145,94.4368,94.4659,3132.0
2022-05-05 13:50:00,97.17,97.17,96.94,97.01,3600.0,94.33,94.33,94.1067,94.1747,3600.0
2022-05-05 13:55:00,96.89,96.89,96.77,96.87,4400.0,94.0582,94.0582,93.9417,94.0388,4400.0
2022-05-05 14:00:00,97.02,97.02,96.89,96.93,3996.0,94.1844,94.1844,94.0582,94.097,3996.0
2022-05-05 14:05:00,96.93,97.09,96.93,97.0,3364.0,94.097,94.2524,94.097,94.165,3364.0
2022-05-05 14:10:00,97.04,97.05,96.87,96.96,5324.0,94.2038,94.2135,94.0388,94.1262,5324.0
2022-05-05 14:15:00,97.07,97.29,96.99,97.24,4400.0,94.2329,94.4465,94.1553,94.398,4400.0
2022-05-05 14:20:00,97.23,97.23,96.98,96.98,2400.0,94.3883,94.3883,94.1456,94.1456,2400.0
2022-05-05 14:25:00,96.91,96.91,96.57,96.57,4020.0,94.0776,94.0776,93.7476,93.7476,4020.0
2022-05-05 14:30:00,96.57,96.74,96.57,96.58,3180.0,93.7476,93.9126,93.7476,93.7573,3180.0
2022-05-05 14:35:00,96.58,96.61,96.53,96.58,3600.0,93.7573,93.7864,93.7087,93.7573,3600.0
2022-05-05 14:40:00,96.62,96.67,96.56,96.64,3700.0,93.7961,93.8446,93.7379,93.8155,3700.0
2022-05-05 14:45:00,96.79,96.82,96.77,96.82,2400.0,93.9611,93.9903,93.9417,93.9903,2400.0
2022-05-05 14:50:00,96.86,97.04,96.86,96.91,7200.0,94.0291,94.2038,94.0291,94.0776,7200.0
2022-05-05 14:55:00,96.81,96.88,96.8,96.88,4260.0,93.9805,94.0485,93.9708,94.0485,4260.0
2022-05-05 15:00:00,96.89,96.89,96.53,96.6,7600.0,94.0582,94.0582,93.7087,93.7767,7600.0
2022-05-05 15:05:00,96.59,96.6,96.4,96.56,13332.0,93.767,93.7767,93.5825,93.7379,13332.0
2022-05-05 15:10:00,96.51,96.64,96.51,96.57,9456.0,93.6893,93.8155,93.6893,93.7476,9456.0
2022-05-05 15:15:00,96.49,96.5,96.39,96.42,9940.0,93.6699,93.6796,93.5728,93.6019,9940.0
2022-05-05 15:20:00,96.49,96.49,96.29,96.31,10400.0,93.6699,93.6699,93.4757,93.4952,10400.0
2022-05-05 15:25:00,96.39,96.5,96.2,96.32,12144.0,93.5728,93.6796,93.3884,93.5049,12144.0
2022-05-05 15:30:00,96.17,96.41,96.08,96.38,6836.0,93.3592,93.5922,93.2719,93.5631,6836.0
2022-05-05 15:35:00,96.49,96.62,96.38,96.44,7808.0,93.6699,93.7961,93.5631,93.6214,7808.0
2022-05-05 15:40:00,96.53,96.69,96.47,96.47,11088.0,93.7087,93.8641,93.6505,93.6505,11088.0
2022-05-05 15:45:00,96.51,96.59,96.03,96.03,17420.0,93.6893,93.767,93.2233,93.2233,17420.0
2022-05-05 15:50:00,96.08,96.82,96.08,96.35,43848.0,93.2719,93.9903,93.2719,93.534,43848.0
2022-05-05 15:55:00,96.34,96.85,96.34,96.69,88324.0,93.5243,94.0194,93.5243,93.8641,88324.0
2022-05-06 09:30:00,96.47,96.48,95.85,95.98,32756.0,93.6505,93.6602,93.0486,93.1748,32756.0
2022-05-06 09:35:00,95.55,95.67,95.25,95.48,9160.0,92.7574,92.8739,92.4661,92.6894,9160.0
2022-05-06 09:40:00,95.36,95.61,95.23,95.23,4000.0,92.5729,92.8156,92.4467,92.4467,4000.0
2022-05-06 09:45:00,95.01,95.1,94.71,94.8,8584.0,92.2332,92.3205,91.9419,92.0293,8584.0
2022-05-06 09:50:00,94.85,95.08,94.61,94.89,5608.0,92.0778,92.3011,91.8448,92.1167,5608.0
2022-05-06 09:55:00,94.95,94.97,94.56,94.91,5600.0,92.1749,92.1943,91.7963,92.1361,5600.0
2022-05-06 10:00:00,94.77,94.93,94.57,94.82,6800.0,92.0002,92.1555,91.806,92.0487,6800.0
2022-05-06 10:05:00,94.86,95.09,94.75,94.75,6400.0,92.0875,92.3108,91.9808,91.9808,6400.0
2022-05-06 10:10:00,94.74,94.99,94.7,94.99,4800.0,91.971,92.2137,91.9322,92.2137,4800.0
2022-05-06 10:15:00,94.98,95.53,94.87,95.37,11724.0,92.204,92.738,92.0972,92.5826,11724.0
2022-05-06 10:20:00,95.11,95.34,95.05,95.22,2400.0,92.3302,92.5535,92.272,92.437,2400.0
2022-05-06 10:25:00,95.13,95.21,95.0,95.04,3600.0,92.3496,92.4273,92.2234,92.2623,3600.0
2022-05-06 10:30:00,94.96,95.31,94.64,94.64,17968.0,92.1846,92.5244,91.874,91.874,17968.0
2022-05-06 10:35:00,94.8,94.81,94.33,94.48,8800.0,92.0293,92.039,91.573,91.7186,8800.0
2022-05-06 10:40:00,94.67,94.78,94.61,94.75,6400.0,91.9031,92.0099,91.8448,91.9808,6400.0
2022-05-06 10:45:00,94.79,95.44,94.75,95.44,9200.0,92.0196,92.6506,91.9808,92.6506,9200.0
2022-05-06 10:50:00,95.35,95.39,95.23,95.25,6484.0,92.5632,92.602,92.4467,92.4661,6484.0
2022-05-06 10:55:00,95.78,95.92,95.77,95.79,6420.0,92.9806,93.1166,92.9709,92.9904,6420.0
2022-05-06 11:00:00,95.75,95.78,95.53,95.53,9472.0,92.9515,92.9806,92.738,92.738,9472.0
2022-05-06 11:05:00,95.67,95.73,95.53,95.54,4800.0,92.8739,92.9321,92.738,92.7477,4800.0
2022-05-06 11:10:00,95.45,95.91,95.41,95.91,6664.0,92.6603,93.1068,92.6215,93.1068,6664.0
2022-05-06 11:15:00,95.87,96.09,95.87,96.0,5832.0,93.068,93.2816,93.068,93.1942,5832.0
2022-05-06 11:20:00,95.93,96.25,95.93,96.17,4000.0,93.1263,93.4369,93.1263,93.3592,4000.0
2022-05-06 11:25:00,96.1,96.2,95.87,96.0,5880.0,93.2913,93.3884,93.068,93.1942,5880.0
2022-05-06 11:30:00,95.91,95.91,95.48,95.48,9600.0,93.1068,93.1068,92.6894,92.6894,9600.0
2022-05-06 11:35:00,95.58,95.6,95.34,95.34,13660.0,92.7865,92.8059,92.5535,92.5535,13660.0
2022-05-06 11:40:00,95.4,95.49,95.3,95.33,6000.0,92.6118,92.6991,92.5147,92.5438,6000.0
2022-05-06 11:45:00,95.26,95.26,95.16,95.24,4904.0,92.4758,92.4758,92.3788,92.4564,4904.0
2022-05-06 11:50:00,95.19,95.39,95.14,95.14,3604.0,92.4079,92.602,92.3594,92.3594,3604.0
2022-05-06 11:55:00,95.13,95.15,95.0,95.0,2400.0,92.3496,92.3691,92.2234,92.2234,2400.0
2022-05-06 12:00:00,95.05,95.39,94.98,95.39,9484.0,92.272,92.602,92.204,92.602,9484.0
2022-05-06 12:05:00,95.4,95.68,95.4,95.68,3228.0,92.6118,92.8836,92.6118,92.8836,3228.0
2022-05-06 12:10:00,95.64,95.64,95.29,95.3,3204.0,92.8447,92.8447,92.505,92.5147,3204.0
2022-05-06 12:15:00,95.19,95.45,95.15,95.15,6792.0,92.4079,92.6603,92.3691,92.3691,6792.0
2022-05-06 12:20:00,95.23,95.61,95.23,95.51,5456.0,92.4467,92.8156,92.4467,92.7185,5456.0
2022-05-06 12:25:00,95.59,95.7,95.52,95.7,3200.0,92.7962,92.903,92.7282,92.903,3200.0
2022-05-06 12:30:00,95.52,95.8,95.52,95.8,4800.0,92.7282,93.0001,92.7282,93.0001,4800.0
2022-05-06 12:35:00,95.75,95.75,95.42,95.66,6556.0,92.9515,92.9515,92.6312,92.8642,6556.0
2022-05-06 12:40:00,95.5,95.72,95.5,95.69,2800.0,92.7088,92.9224,92.7088,92.8933,2800.0
2022-05-06 12:45:00,95.67,95.81,95.66,95.74,6020.0,92.8739,93.0098,92.8642,92.9418,6020.0
2022-05-06 12:50:00,95.79,95.83,95.6,95.83,10944.0,92.9904,93.0292,92.8059,93.0292,10944.0
2022-05-06 12:55:00,96.02,96.25,96.02,96.17,7732.0,93.2136,93.4369,93.2136,93.3592,7732.0
2022-05-06 13:00:00,96.08,96.3,96.05,96.3,4800.0,93.2719,93.4855,93.2428,93.4855,4800.0
2022-05-06 13:05:00,96.22,96.22,96.03,96.16,4400.0,93.4078,93.4078,93.2233,93.3495,4400.0
2022-05-06 13:10:00,96.08,96.1,95.96,96.05,5036.0,93.2719,93.2913,93.1554,93.2428,5036.0
2022-05-06 13:15:00,96.1,96.1,95.66,95.66,6144.0,93.2913,93.2913,92.8642,92.8642,6144.0
2022-05-06 13:20:00,95.69,95.8,95.69,95.77,4400.0,92.8933,93.0001,92.8933,92.9709,4400.0
2022-05-06 13:25:00,95.77,95.91,95.66,95.71,4816.0,92.9709,93.1068,92.8642,92.9127,4816.0
2022-05-06 13:30:00,95.73,95.86,95.73,95.82,4000.0,92.9321,93.0583,92.9321,93.0195,4000.0
2022-05-06 13:35:00,95.83,95.83,95.51,95.56,5224.0,93.0292,93.0292,92.7185,92.7671,5224.0
2022-05-06 13:40:00,95.6,95.73,95.54,95.63,7600.0,92.8059,92.9321,92.7477,92.835,7600.0
2022-05-06 13:45:00,95.72,95.72,95.51,95.53,3600.0,92.9224,92.9224,92.7185,92.738,3600.0
2022-05-06 13:50:00,95.37,95.41,95.23,95.41,6400.0,92.5826,92.6215,92.4467,92.6215,6400.0
2022-05-06 13:55:00,95.29,95.4,95.27,95.4,6800.0,92.505,92.6118,92.4856,92.6118,6800.0
2022-05-06 14:00:00,95.35,95.45,95.29,95.29,8944.0,92.5632,92.6603,92.505,92.505,8944.0
2022-05-06 14:05:00,95.19,95.19,95.0,95.14,2800.0,92.4079,92.4079,92.2234,92.3594,2800.0
2022-05-06 14:10:00,95.16,95.24,95.16,95.24,7028.0,92.3788,92.4564,92.3788,92.4564,7028.0
2022-05-06 14:15:00,95.25,95.35,95.22,95.22,6560.0,92.4661,92.5632,92.437,92.437,6560.0
2022-05-06 14:20:00,95.1,95.2,95.06,95.09,6548.0,92.3205,92.4176,92.2817,92.3108,6548.0
2022-05-06 14:25:00,95.12,95.12,94.89,94.98,8400.0,92.3399,92.3399,92.1167,92.204,8400.0
2022-05-06 14:30:00,95.05,95.07,94.88,94.96,7200.0,92.272,92.2914,92.107,92.1846,7200.0
2022-05-06 14:35:00,94.91,94.97,94.89,94.92,3200.0,92.1361,92.1943,92.1167,92.1458,3200.0
2022-05-06 14:40:00,94.96,95.01,94.92,94.92,6000.0,92.1846,92.2332,92.1458,92.1458,6000.0
2022-05-06 14:45:00,94.86,95.22,94.86,95.22,10000.0,92.0875,92.437,92.0875,92.437,10000.0
2022-05-06 14:50:00,95.12,95.41,95.12,95.41,6800.0,92.3399,92.6215,92.3399,92.6215,6800.0
2022-05-06 14:55:00,95.42,95.59,95.25,95.25,8860.0,92.6312,92.7962,92.4661,92.4661,8860.0
2022-05-06 15:00:00,95.24,95.3,95.16,95.26,7200.0,92.4564,92.5147,92.3788,92.4758,7200.0
2022-05-06 15:05:00,95.23,95.29,95.02,95.06,6000.0,92.4467,92.505,92.2429,92.2817,6000.0
2022-05-06 15:10:00,95.06,95.18,95.06,95.08,9200.0,92.2817,92.3982,92.2817,92.3011,9200.0
2022-05-06 15:15:00,95.08,95.2,95.02,95.2,10920.0,92.3011,92.4176,92.2429,92.4176,10920.0
2022-05-06 15:20:00,95.08,95.08,95.0,95.03,24000.0,92.3011,92.3011,92.2234,92.2526,24000.0
2022-05-06 15:25:00,95.04,95.27,94.97,95.27,12000.0,92.2623,92.4856,92.1943,92.4856,12000.0
2022-05-06 15:30:00,95.25,95.51,95.25,95.36,14400.0,92.4661,92.7185,92.4661,92.5729,14400.0
2022-05-06 15:35:00,95.32,95.83,95.32,95.79,17600.0,92.5341,93.0292,92.5341,92.9904,17600.0
2022-05-06 15:40:00,95.81,95.85,95.62,95.76,12800.0,93.0098,93.0486,92.8253,92.9612,12800.0
2022-05-06 15:45:00,95.69,96.02,95.66,95.91,13880.0,92.8933,93.2136,92.8642,93.1068,13880.0
2022-05-06 15:50:00,95.96,96.1,95.86,95.95,21140.0,93.1554,93.2913,93.0583,93.1457,21140.0
2022-05-06 15:55:00,95.96,96.06,95.84,95.98,67304.0,93.1554,93.2525,93.0389,93.1748,67304.0
2022-05-09 09:30:00,94.82,95.36,94.51,94.67,36984.0,92.0487,92.5729,91.7478,91.9031,36984.0
2022-05-09 09:35:00,94.91,95.41,94.81,95.29,6464.0,92.1361,92.6215,92.039,92.505,6464.0
2022-05-09 09:40:00,95.06,95.08,94.85,94.85,4000.0,92.2817,92.3011,92.0778,92.0778,4000.0
2022-05-09 09:45:00,94.85,94.86,94.67,94.82,5200.0,92.0778,92.0875,91.9031,92.0487,5200.0
2022-05-09 09:50:00,94.89,95.15,94.78,95.11,7200.0,92.1167,92.3691,92.0099,92.3302,7200.0
2022-05-09 09:55:00,95.11,95.11,94.86,94.87,6764.0,92.3302,92.3302,92.0875,92.0972,6764.0
2022-05-09 10:00:00,94.85,95.28,94.65,95.05,12728.0,92.0778,92.4953,91.8837,92.272,12728.0
2022-05-09 10:05:00,95.19,95.19,94.81,94.81,4000.0,92.4079,92.4079,92.039,92.039,4000.0
2022-05-09 10:10:00,94.75,95.25,94.75,95.15,10504.0,91.9808,92.4661,91.9808,92.3691,10504.0
2022-05-09 10:15:00,95.07,95.07,94.76,94.76,5600.0,92.2914,92.2914,91.9905,91.9905,5600.0
2022-05-09 10:20:00,94.62,94.79,94.62,94.65,12712.0,91.8546,92.0196,91.8546,91.8837,12712.0
2022-05-09 10:25:00,94.8,94.81,94.54,94.56,5944.0,92.0293,92.039,91.7769,91.7963,5944.0
2022-05-09 10:30:00,94.52,94.86,94.52,94.86,4800.0,91.7575,92.0875,91.7575,92.0875,4800.0
2022-05-09 10:35:00,94.75,94.85,94.64,94.71,5200.0,91.9808,92.0778,91.874,91.9419,5200.0
2022-05-09 10:40:00,94.57,94.82,94.57,94.57,7612.0,91.806,92.0487,91.806,91.806,7612.0
2022-05-09 10:45:00,94.8,94.94,94.7,94.91,11212.0,92.0293,92.1652,91.9322,92.1361,11212.0
2022-05-09 10:50:00,94.92,94.92,94.54,94.54,11224.0,92.1458,92.1458,91.7769,91.7769,11224.0
2022-05-09 10:55:00,94.55,94.68,94.54,94.63,4420.0,91.7866,91.9128,91.7769,91.8643,4420.0
2022-05-09 11:00:00,94.57,94.8,94.57,94.8,3200.0,91.806,92.0293,91.806,92.0293,3200.0
2022-05-09 11:05:00,94.67,94.77,94.5,94.77,8800.0,91.9031,92.0002,91.7381,92.0002,8800.0
2022-05-09 11:10:00,94.9,94.95,94.76,94.76,4000.0,92.1264,92.1749,91.9905,91.9905,4000.0
2022-05-09 11:15:00,94.91,94.97,94.86,94.88,4800.0,92.1361,92.1943,92.0875,92.107,4800.0
2022-05-09 11:20:00,94.88,94.92,94.8,94.82,6800.0,92.107,92.1458,92.0293,92.0487,6800.0
2022-05-09 11:25:00,94.81,94.81,94.65,94.65,7588.0,92.039,92.039,91.8837,91.8837,7588.0
2022-05-09 11:30:00,94.54,94.58,94.44,94.51,7016.0,91.7769,91.8157,91.6798,91.7478,7016.0
2022-05-09 11:35:00,94.64,94.98,94.55,94.98,10464.0,91.874,92.204,91.7866,92.204,10464.0
2022-05-09 11:40:00,94.97,95.03,94.9,94.98,9280.0,92.1943,92.2526,92.1264,92.204,9280.0
2022-05-09 11:45:00,95.01,95.14,95.0,95.07,7044.0,92.2332,92.3594,92.2234,92.2914,7044.0
2022-05-09 11:50:00,95.13,95.21,95.0,95.0,10800.0,92.3496,92.4273,92.2234,92.2234,10800.0
2022-05-09 11:55:00,94.94,94.97,94.86,94.86,5600.0,92.1652,92.1943,92.0875,92.0875,5600.0
2022-05-09 12:00:00,94.76,94.76,94.5,94.54,4000.0,91.9905,91.9905,91.7381,91.7769,4000.0
2022-05-09 12:05:00,94.52,94.87,94.52,94.77,6284.0,91.7575,92.0972,91.7575,92.0002,6284.0
2022-05-09 12:10:00,94.88,94.95,94.74,94.95,4000.0,92.107,92.1749,91.971,92.1749,4000.0
2022-05-09 12:15:00,94.92,94.95,94.79,94.8,3200.0,92.1458,92.1749,92.0196,92.0293,3200.0
2022-05-09 12:20:00,94.78,94.83,94.66,94.81,6260.0,92.0099,92.0584,91.8934,92.039,6260.0
2022-05-09 12:25:00,94.79,94.79,94.51,94.64,6800.0,92.0196,92.0196,91.7478,91.874,6800.0
2022-05-09 12:30:00,94.57,94.8,94.56,94.67,6800.0,91.806,92.0293,91.7963,91.9031,6800.0
2022-05-09 12:35:00,94.65,94.65,94.27,94.32,6352.0,91.8837,91.8837,91.5148,91.5633,6352.0
2022-05-09 12:40:00,94.22,94.26,94.17,94.17,6936.0,91.4662,91.5051,91.4177,91.4177,6936.0
2022-05-09 12:45:00,94.0,94.04,93.95,93.95,2400.0,91.2527,91.2915,91.2041,91.2041,2400.0
2022-05-09 12:50:00,93.95,93.98,93.9,93.97,6400.0,91.2041,91.2333,91.1556,91.2235,6400.0
2022-05-09 12:55:00,94.02,94.05,93.98,93.98,10604.0,91.2721,91.3012,91.2333,91.2333,10604.0
2022-05-09 13:00:00,93.97,94.01,93.91,93.91,6400.0,91.2235,91.2624,91.1653,91.1653,6400.0
2022-05-09 13:05:00,93.88,93.95,93.83,93.89,12424.0,91.1362,91.2041,91.0876,91.1459,12424.0
2022-05-09 13:10:00,93.9,93.9,93.79,93.79,6256.0,91.1556,91.1556,91.0488,91.0488,6256.0
2022-05-09 13:15:00,93.82,94.07,93.82,94.01,4000.0,91.0779,91.3206,91.0779,91.2624,4000.0
2022-05-09 13:20:00,93.9,93.9,93.87,93.87,2020.0,91.1556,91.1556,91.1265,91.1265,2020.0
2022-05-09 13:25:00,94.01,94.31,93.99,94.26,6000.0,91.2624,91.5536,91.243,91.5051,6000.0
2022-05-09 13:30:00,94.3,94.3,93.93,93.93,9900.0,91.5439,91.5439,91.1847,91.1847,9900.0
2022-05-09 13:35:00,93.87,93.94,93.78,93.94,6884.0,91.1265,91.1944,91.0391,91.1944,6884.0
2022-05-09 13:40:00,93.98,94.27,93.98,94.25,8124.0,91.2333,91.5148,91.2333,91.4954,8124.0
2022-05-09 13:45:00,94.24,94.33,94.11,94.14,4400.0,91.4857,91.573,91.3595,91.3886,4400.0
2022-05-09 13:50:00,94.2,94.2,93.95,93.97,3200.0,91.4468,91.4468,91.2041,91.2235,3200.0
2022-05-09 13:55:00,94.07,94.29,94.07,94.28,7440.0,91.3206,91.5342,91.3206,91.5245,7440.0
2022-05-09 14:00:00,94.28,94.52,94.28,94.43,7768.0,91.5245,91.7575,91.5245,91.6701,7768.0
2022-05-09 14:05:00,94.49,94.5,94.28,94.28,4400.0,91.7284,91.7381,91.5245,91.5245,4400.0
2022-05-09 14:10:00,94.33,94.5,94.28,94.28,5896.0,91.573,91.7381,91.5245,91.5245,5896.0
2022-05-09 14:15:00,94.3,94.57,94.3,94.52,6800.0,91.5439,91.806,91.5439,91.7575,6800.0
2022-05-09 14:20:00,94.48,94.49,94.36,94.41,5536.0,91.7186,91.7284,91.6022,91.6507,5536.0
2022-05-09 14:25:00,94.37,94.37,94.21,94.25,5632.0,91.6119,91.6119,91.4565,91.4954,5632.0
2022-05-09 14:30:00,94.23,94.27,94.1,94.27,8636.0,91.4759,91.5148,91.3497,91.5148,8636.0
2022-05-09 14:35:00,94.27,94.45,94.19,94.32,6096.0,91.5148,91.6895,91.4371,91.5633,6096.0
2022-05-09 14:40:00,94.38,94.43,94.31,94.43,6252.0,91.6216,91.6701,91.5536,91.6701,6252.0
2022-05-09 14:45:00,94.42,94.45,94.39,94.4,3648.0,91.6604,91.6895,91.6313,91.641,3648.0
2022-05-09 14:50:00,94.22,94.4,94.12,94.34,11312.0,91.4662,91.641,91.3692,91.5827,11312.0
2022-05-09 14:55:00,94.4,94.51,94.37,94.51,7072.0,91.641,91.7478,91.6119,91.7478,7072.0
2022-05-09 15:00:00,94.48,94.61,94.4,94.4,5600.0,91.7186,91.8448,91.641,91.641,5600.0
2022-05-09 15:05:00,94.46,94.58,94.34,94.38,8000.0,91.6992,91.8157,91.5827,91.6216,8000.0
2022-05-09 15:10:00,94.48,94.76,94.38,94.75,5600.0,91.7186,91.9905,91.6216,91.9808,5600.0
2022-05-09 15:15:00,94.72,94.76,94.52,94.58,9200.0,91.9516,91.9905,91.7575,91.8157,9200.0
2022-05-09 15:20:00,94.39,94.39,94.26,94.3,2800.0,91.6313,91.6313,91.5051,91.5439,2800.0
2022-05-09 15:25:00,94.24,94.24,94.06,94.14,7936.0,91.4857,91.4857,91.3109,91.3886,7936.0
2022-05-09 15:30:00,94.05,94.11,93.87,93.93,21732.0,91.3012,91.3595,91.1265,91.1847,21732.0
2022-05-09 15:35:00,94.01,94.05,93.85,94.02,13148.0,91.2624,91.3012,91.1071,91.2721,13148.0
2022-05-09 15:40:00,94.04,94.04,93.78,93.81,10480.0,91.2915,91.2915,91.0391,91.0682,10480.0
2022-05-09 15:45:00,93.82,93.82,93.58,93.6,7356.0,91.0779,91.0779,90.8449,90.8644,7356.0
2022-05-09 15:50:00,93.6,93.62,93.35,93.47,60412.0,90.8644,90.8838,90.6217,90.7382,60412.0
2022-05-09 15:55:00,93.48,93.75,93.47,93.63,102088.0,90.7479,91.01,90.7382,90.8935,102088.0
2022-05-10 09:30:00,95.5,95.64,95.09,95.33,31812.0,92.7088,92.8447,92.3108,92.5438,31812.0
2022-05-10 09:35:00,95.42,95.42,94.85,95.09,15600.0,92.6312,92.6312,92.0778,92.3108,15600.0
2022-05-10 09:40:00,95.0,95.0,94.72,94.94,5200.0,92.2234,92.2234,91.9516,92.1652,5200.0
2022-05-10 09:45:00,94.92,94.92,94.66,94.69,18556.0,92.1458,92.1458,91.8934,91.9225,18556.0
2022-05-10 09:50:00,94.58,94.95,94.52,94.85,11656.0,91.8157,92.1749,91.7575,92.0778,11656.0
2022-05-10 09:55:00,95.0,95.25,95.0,95.25,12400.0,92.2234,92.4661,92.2234,92.4661,12400.0
2022-05-10 10:00:00,95.2,95.37,94.99,95.24,12516.0,92.4176,92.5826,92.2137,92.4564,12516.0
2022-05-10 10:05:00,95.23,95.63,95.23,95.55,15600.0,92.4467,92.835,92.4467,92.7574,15600.0
2022-05-10 10:10:00,95.61,95.61,95.23,95.29,5200.0,92.8156,92.8156,92.4467,92.505,5200.0
2022-05-10 10:15:00,95.31,95.35,95.08,95.18,3200.0,92.5244,92.5632,92.3011,92.3982,3200.0
2022-05-10 10:20:00,95.11,95.21,94.92,94.92,6000.0,92.3302,92.4273,92.1458,92.1458,6000.0
2022-05-10 10:25:00,94.92,94.95,94.65,94.69,10444.0,92.1458,92.1749,91.8837,91.9225,10444.0
2022-05-10 10:30:00,94.69,94.83,94.65,94.65,7200.0,91.9225,92.0584,91.8837,91.8837,7200.0
2022-05-10 10:35:00,94.64,94.64,94.48,94.48,4400.0,91.874,91.874,91.7186,91.7186,4400.0
2022-05-10 10:40:00,94.37,94.43,94.07,94.11,13952.0,91.6119,91.6701,91.3206,91.3595,13952.0
2022-05-10 10:45:00,94.09,94.09,93.89,93.89,6048.0,91.34,91.34,91.1459,91.1459,6048.0
2022-05-10 10:50:00,93.85,93.92,93.75,93.89,5900.0,91.1071,91.175,91.01,91.1459,5900.0
2022-05-10 10:55:00,93.99,93.99,93.6,93.65,8028.0,91.243,91.243,90.8644,90.9129,8028.0
2022-05-10 11:00:00,93.53,93.93,93.44,93.6,10400.0,90.7964,91.1847,90.709,90.8644,10400.0
2022-05-10 11:05:00,93.49,93.51,93.18,93.35,8432.0,90.7576,90.777,90.4566,90.6217,8432.0
2022-05-10 11:10:00,93.34,93.63,93.34,93.35,12000.0,90.612,90.8935,90.612,90.6217,12000.0
2022-05-10 11:15:00,93.47,93.81,93.31,93.81,17256.0,90.7382,91.0682,90.5828,91.0682,17256.0
2022-05-10 11:20:00,93.77,93.77,93.42,93.42,8840.0,91.0294,91.0294,90.6896,90.6896,8840.0
2022-05-10 11:25:00,93.25,93.48,93.12,93.48,16496.0,90.5246,90.7479,90.3984,90.7479,16496.0
2022-05-10 11:30:00,93.49,93.61,93.49,93.53,2400.0,90.7576,90.8741,90.7576,90.7964,2400.0
2022-05-10 11:35:00,93.67,93.97,93.67,93.97,5600.0,90.9323,91.2235,90.9323,91.2235,5600.0
2022-05-10 11:40:00,93.93,93.94,93.7,93.75,8800.0,91.1847,91.1944,90.9614,91.01,8800.0
2022-05-10 11:45:00,93.73,93.76,93.6,93.76,8400.0,90.9906,91.0197,90.8644,91.0197,8400.0
2022-05-10 11:50:00,93.53,93.72,93.46,93.65,5756.0,90.7964,90.9809,90.7285,90.9129,5756.0
2022-05-10 11:55:00,93.63,93.91,93.45,93.75,14996.0,90.8935,91.1653,90.7187,91.01,14996.0
2022-05-10 12:00:00,93.75,93.88,93.7,93.88,13300.0,91.01,91.1362,90.9614,91.1362,13300.0
2022-05-10 12:05:00,93.81,93.83,93.7,93.81,13600.0,91.0682,91.0876,90.9614,91.0682,13600.0
2022-05-10 12:10:00,93.69,93.92,93.69,93.84,7300.0,90.9517,91.175,90.9517,91.0973,7300.0
2022-05-10 12:15:00,93.72,93.86,93.64,93.64,5200.0,90.9809,91.1168,90.9032,90.9032,5200.0
2022-05-10 12:20:00,93.58,93.59,93.41,93.51,14776.0,90.8449,90.8547,90.6799,90.777,14776.0
2022-05-10 12:25:00,93.47,93.5,93.33,93.33,8288.0,90.7382,90.7673,90.6023,90.6023,8288.0
2022-05-10 12:30:00,93.46,93.46,92.97,93.35,12368.0,90.7285,90.7285,90.2528,90.6217,12368.0
2022-05-10 12:35:00,93.39,93.61,93.39,93.54,5040.0,90.6605,90.8741,90.6605,90.8061,5040.0
2022-05-10 12:40:00,93.56,93.59,93.55,93.58,4000.0,90.8255,90.8547,90.8158,90.8449,4000.0
2022-05-10 12:45:00,93.58,93.91,93.58,93.91,14000.0,90.8449,91.1653,90.8449,91.1653,14000.0
2022-05-10 12:50:00,93.83,93.83,93.74,93.74,4188.0,91.0876,91.0876,91.0003,91.0003,4188.0
2022-05-10 12:55:00,93.8,93.89,93.78,93.78,3772.0,91.0585,91.1459,91.0391,91.0391,3772.0
2022-05-10 13:00:00,93.78,94.02,93.77,94.02,5704.0,91.0391,91.2721,91.0294,91.2721,5704.0
2022-05-10 13:05:00,94.11,94.28,94.11,94.28,16644.0,91.3595,91.5245,91.3595,91.5245,16644.0
2022-05-10 13:10:00,94.12,94.17,93.99,94.0,8400.0,91.3692,91.4177,91.243,91.2527,8400.0
2022-05-10 13:15:00,93.92,94.25,93.92,94.08,8140.0,91.175,91.4954,91.175,91.3303,8140.0
2022-05-10 13:20:00,94.03,94.05,94.03,94.03,2800.0,91.2818,91.3012,91.2818,91.2818,2800.0
2022-05-10 13:25:00,94.18,94.5,94.17,94.5,9600.0,91.4274,91.7381,91.4177,91.7381,9600.0
2022-05-10 13:30:00,94.69,94.86,94.69,94.82,4000.0,91.9225,92.0875,91.9225,92.0487,4000.0
2022-05-10 13:35:00,94.98,95.03,94.96,94.99,7268.0,92.204,92.2526,92.1846,92.2137,7268.0
2022-05-10 13:40:00,95.01,95.22,94.98,95.1,13840.0,92.2332,92.437,92.204,92.3205,13840.0
2022-05-10 13:45:00,95.13,95.13,95.0,95.07,7600.0,92.3496,92.3496,92.2234,92.2914,7600.0
2022-05-10 13:50:00,95.3,95.38,95.22,95.36,9500.0,92.5147,92.5923,92.437,92.5729,9500.0
2022-05-10 13:55:00,95.36,95.5,95.32,95.5,5600.0,92.5729,92.7088,92.5341,92.7088,5600.0
2022-05-10 14:00:00,95.41,95.5,95.38,95.43,4000.0,92.6215,92.7088,92.5923,92.6409,4000.0
2022-05-10 14:05:00,95.29,95.31,95.25,95.3,7200.0,92.505,92.5244,92.4661,92.5147,7200.0
2022-05-10 14:10:00,95.12,95.44,95.08,95.44,9020.0,92.3399,92.6506,92.3011,92.6506,9020.0
2022-05-10 14:15:00,95.21,95.21,94.95,95.14,9200.0,92.4273,92.4273,92.1749,92.3594,9200.0
2022-05-10 14:20:00,95.12,95.19,95.01,95.01,7668.0,92.3399,92.4079,92.2332,92.2332,7668.0
2022-05-10 14:25:00,94.98,94.99,94.77,94.93,9056.0,92.204,92.2137,92.0002,92.1555,9056.0
2022-05-10 14:30:00,95.06,95.07,94.97,95.0,11864.0,92.2817,92.2914,92.1943,92.2234,11864.0
2022-05-10 14:35:00,95.0,95.1,95.0,95.0,13200.0,92.2234,92.3205,92.2234,92.2234,13200.0
2022-05-10 14:40:00,94.86,95.4,94.86,95.35,16800.0,92.0875,92.6118,92.0875,92.5632,16800.0
2022-05-10 14:45:00,95.27,95.27,94.92,95.03,7600.0,92.4856,92.4856,92.1458,92.2526,7600.0
2022-05-10 14:50:00,95.08,95.09,94.97,95.05,2800.0,92.3011,92.3108,92.1943,92.272,2800.0
2022-05-10 14:55:00,95.0,95.08,94.97,95.0,11268.0,92.2234,92.3011,92.1943,92.2234,11268.0
2022-05-10 15:00:00,95.09,95.19,95.01,95.18,10000.0,92.3108,92.4079,92.2332,92.3982,10000.0
2022-05-10 15:05:00,95.36,95.4,95.19,95.19,13636.0,92.5729,92.6118,92.4079,92.4079,13636.0
2022-05-10 15:10:00,95.19,95.19,95.11,95.13,1200.0,92.4079,92.4079,92.3302,92.3496,1200.0
2022-05-10 15:15:00,95.26,95.29,95.0,95.13,16984.0,92.4758,92.505,92.2234,92.3496,16984.0
2022-05-10 15:20:00,95.16,95.16,94.74,94.74,8400.0,92.3788,92.3788,91.971,91.971,8400.0
2022-05-10 15:25:00,94.8,94.8,94.68,94.76,7600.0,92.0293,92.0293,91.9128,91.9905,7600.0
2022-05-10 15:30:00,94.56,94.73,94.49,94.73,9600.0,91.7963,91.9613,91.7284,91.9613,9600.0
2022-05-10 15:35:00,94.74,94.82,94.56,94.65,17260.0,91.971,92.0487,91.7963,91.8837,17260.0
2022-05-10 15:40:00,94.59,94.59,94.46,94.5,12112.0,91.8254,91.8254,91.6992,91.7381,12112.0
2022-05-10 15:45:00,94.4,94.73,94.38,94.68,16492.0,91.641,91.9613,91.6216,91.9128,16492.0
2022-05-10 15:50:00,94.57,94.64,94.4,94.56,35144.0,91.806,91.874,91.641,91.7963,35144.0
2022-05-10 15:55:00,94.65,94.66,94.48,94.53,62448.0,91.8837,91.8934,91.7186,91.7672,62448.0
2022-05-11 09:30:00,94.02,94.51,93.86,93.86,31232.0,91.2721,91.7478,91.1168,91.1168,31232.0
2022-05-11 09:35:00,93.85,93.98,93.82,93.98,6800.0,91.1071,91.2333,91.0779,91.2333,6800.0
2022-05-11 09:40:00,93.91,94.75,93.9,94.75,11320.0,91.1653,91.9808,91.1556,91.9808,11320.0
2022-05-11 09:45:00,94.81,95.33,94.72,95.33,18804.0,92.039,92.5438,91.9516,92.5438,18804.0
2022-05-11 09:50:00,95.14,95.22,94.89,94.89,9844.0,92.3594,92.437,92.1167,92.1167,9844.0
2022-05-11 09:55:00,94.96,95.13,94.92,95.07,6796.0,92.1846,92.3496,92.1458,92.2914,6796.0
2022-05-11 10:00:00,95.03,95.1,94.82,95.01,6000.0,92.2526,92.3205,92.0487,92.2332,6000.0
2022-05-11 10:05:00,94.87,95.0,94.35,94.35,10744.0,92.0972,92.2234,91.5924,91.5924,10744.0
2022-05-11 10:10:00,94.31,94.53,94.2,94.2,3600.0,91.5536,91.7672,91.4468,91.4468,3600.0
2022-05-11 10:15:00,94.36,94.66,94.28,94.6,19600.0,91.6022,91.8934,91.5245,91.8351,19600.0
2022-05-11 10:20:00,94.74,94.88,94.55,94.76,9076.0,91.971,92.107,91.7866,91.9905,9076.0
2022-05-11 10:25:00,94.72,94.75,94.48,94.75,10452.0,91.9516,91.9808,91.7186,91.9808,10452.0
2022-05-11 10:30:00,94.64,94.64,94.42,94.42,1956.0,91.874,91.874,91.6604,91.6604,1956.0
2022-05-11 10:35:00,94.49,94.64,94.17,94.58,7508.0,91.7284,91.874,91.4177,91.8157,7508.0
2022-05-11 10:40:00,94.58,94.75,94.54,94.75,6636.0,91.8157,91.9808,91.7769,91.9808,6636.0
2022-05-11 10:45:00,94.66,94.73,94.39,94.53,4800.0,91.8934,91.9613,91.6313,91.7672,4800.0
2022-05-11 10:50:00,94.53,94.53,94.21,94.3,11028.0,91.7672,91.7672,91.4565,91.5439,11028.0
2022-05-11 10:55:00,94.48,94.53,94.18,94.36,11032.0,91.7186,91.7672,91.4274,91.6022,11032.0
2022-05-11 11:00:00,94.35,94.38,94.11,94.38,5600.0,91.5924,91.6216,91.3595,91.6216,5600.0
2022-05-11 11:05:00,94.34,94.39,94.21,94.32,10036.0,91.5827,91.6313,91.4565,91.5633,10036.0
2022-05-11 11:10:00,94.4,94.52,94.37,94.52,10524.0,91.641,91.7575,91.6119,91.7575,10524.0
2022-05-11 11:15:00,94.46,94.46,94.08,94.18,6920.0,91.6992,91.6992,91.3303,91.4274,6920.0
2022-05-11 11:20:00,94.39,94.39,94.39,94.39,800.0,91.6313,91.6313,91.6313,91.6313,800.0
2022-05-11 11:25:00,94.49,94.52,94.38,94.52,13932.0,91.7284,91.7575,91.6216,91.7575,13932.0
2022-05-11 11:30:00,94.75,94.75,94.65,94.65,8980.0,91.9808,91.9808,91.8837,91.8837,8980.0
2022-05-11 11:35:00,94.72,95.25,94.66,95.06,7620.0,91.9516,92.4661,91.8934,92.2817,7620.0
2022-05-11 11:40:00,95.04,95.07,94.94,95.02,8892.0,92.2623,92.2914,92.1652,92.2429,8892.0
2022-05-11 11:45:00,95.09,95.09,94.78,94.91,4200.0,92.3108,92.3108,92.0099,92.1361,4200.0
2022-05-11 11:50:00,94.78,95.04,94.78,94.94,6444.0,92.0099,92.2623,92.0099,92.1652,6444.0
2022-05-11 11:55:00,94.88,94.88,94.7,94.72,3836.0,92.107,92.107,91.9322,91.9516,3836.0
2022-05-11 12:00:00,94.69,94.75,94.61,94.61,4816.0,91.9225,91.9808,91.8448,91.8448,4816.0
2022-05-11 12:05:00,94.59,94.67,94.42,94.42,9920.0,91.8254,91.9031,91.6604,91.6604,9920.0
2022-05-11 12:10:00,94.26,94.4,94.26,94.4,2800.0,91.5051,91.641,91.5051,91.641,2800.0
2022-05-11 12:15:00,94.31,94.39,94.3,94.3,5612.0,91.5536,91.6313,91.5439,91.5439,5612.0
2022-05-11 12:20:00,94.46,94.73,94.46,94.58,5640.0,91.6992,91.9613,91.6992,91.8157,5640.0
2022-05-11 12:25:00,94.54,94.54,94.24,94.25,3868.0,91.7769,91.7769,91.4857,91.4954,3868.0
2022-05-11 12:30:00,93.92,94.01,93.89,94.0,6504.0,91.175,91.2624,91.1459,91.2527,6504.0
2022-05-11 12:35:00,94.14,94.16,94.07,94.07,4596.0,91.3886,91.408,91.3206,91.3206,4596.0
2022-05-11 12:40:00,94.08,94.13,93.95,93.96,3200.0,91.3303,91.3789,91.2041,91.2138,3200.0
2022-05-11 12:45:00,93.99,94.07,93.99,94.02,2000.0,91.243,91.3206,91.243,91.2721,2000.0
2022-05-11 12:50:00,94.15,94.15,94.0,94.0,1600.0,91.3983,91.3983,91.2527,91.2527,1600.0
2022-05-11 12:55:00,93.93,93.96,93.91,93.94,4800.0,91.1847,91.2138,91.1653,91.1944,4800.0
2022-05-11 13:00:00,93.91,93.93,93.76,93.78,9848.0,91.1653,91.1847,91.0197,91.0391,9848.0
2022-05-11 13:05:00,93.64,93.68,93.61,93.67,7548.0,90.9032,90.942,90.8741,90.9323,7548.0
2022-05-11 13:10:00,93.7,93.77,93.7,93.77,4468.0,90.9614,91.0294,90.9614,91.0294,4468.0
2022-05-11 13:15:00,93.84,93.85,93.76,93.77,5004.0,91.0973,91.1071,91.0197,91.0294,5004.0
2022-05-11 13:20:00,93.74,93.87,93.5,93.87,6800.0,91.0003,91.1265,90.7673,91.1265,6800.0
2022-05-11 13:25:00,93.86,93.86,93.75,93.75,3864.0,91.1168,91.1168,91.01,91.01,3864.0
2022-05-11 13:30:00,93.58,93.77,93.58,93.72,4800.0,90.8449,91.0294,90.8449,90.9809,4800.0
2022-05-11 13:35:00,93.83,93.83,93.47,93.47,5600.0,91.0876,91.0876,90.7382,90.7382,5600.0
2022-05-11 13:40:00,93.49,93.5,93.45,93.45,4608.0,90.7576,90.7673,90.7187,90.7187,4608.0
2022-05-11 13:45:00,93.41,93.41,93.2,93.37,10532.0,90.6799,90.6799,90.4761,90.6411,10532.0
2022-05-11 13:50:00,93.5,93.5,93.31,93.31,5920.0,90.7673,90.7673,90.5828,90.5828,5920.0
2022-05-11 13:55:00,93.32,93.33,93.13,93.13,10392.0,90.5925,90.6023,90.4081,90.4081,10392.0
2022-05-11 14:00:00,93.34,93.56,93.34,93.56,5800.0,90.612,90.8255,90.612,90.8255,5800.0
2022-05-11 14:05:00,93.56,93.56,93.36,93.5,4400.0,90.8255,90.8255,90.6314,90.7673,4400.0
2022-05-11 14:10:00,93.31,93.57,93.31,93.47,7012.0,90.5828,90.8352,90.5828,90.7382,7012.0
2022-05-11 14:15:00,93.54,93.63,93.51,93.51,10732.0,90.8061,90.8935,90.777,90.777,10732.0
2022-05-11 14:20:00,93.46,93.66,93.32,93.61,6804.0,90.7285,90.9226,90.5925,90.8741,6804.0
2022-05-11 14:25:00,93.64,93.64,93.46,93.47,3600.0,90.9032,90.9032,90.7285,90.7382,3600.0
2022-05-11 14:30:00,93.36,93.44,93.35,93.36,3200.0,90.6314,90.709,90.6217,90.6314,3200.0
2022-05-11 14:35:00,93.64,93.78,93.6,93.78,10428.0,90.9032,91.0391,90.8644,91.0391,10428.0
2022-05-11 14:40:00,93.79,93.86,93.63,93.78,8644.0,91.0488,91.1168,90.8935,91.0391,8644.0
2022-05-11 14:45:00,94.03,94.03,93.7,93.74,8400.0,91.2818,91.2818,90.9614,91.0003,8400.0
2022-05-11 14:50:00,93.73,93.74,93.44,93.48,5600.0,90.9906,91.0003,90.709,90.7479,5600.0
2022-05-11 14:55:00,93.49,93.6,93.49,93.58,4400.0,90.7576,90.8644,90.7576,90.8449,4400.0
2022-05-11 15:00:00,93.5,93.57,93.43,93.45,7244.0,90.7673,90.8352,90.6993,90.7187,7244.0
2022-05-11 15:05:00,93.39,93.54,93.27,93.52,16276.0,90.6605,90.8061,90.544,90.7867,16276.0
2022-05-11 15:10:00,93.5,93.6,93.42,93.42,12700.0,90.7673,90.8644,90.6896,90.6896,12700.0
2022-05-11 15:15:00,93.33,93.56,93.24,93.56,10404.0,90.6023,90.8255,90.5149,90.8255,10404.0
2022-05-11 15:20:00,93.35,93.4,93.33,93.33,9600.0,90.6217,90.6702,90.6023,90.6023,9600.0
2022-05-11 15:25:00,93.42,93.6,93.41,93.53,7224.0,90.6896,90.8644,90.6799,90.7964,7224.0
2022-05-11 15:30:00,93.47,93.5,93.36,93.37,21360.0,90.7382,90.7673,90.6314,90.6411,21360.0
2022-05-11 15:35:00,93.36,93.36,93.11,93.11,24540.0,90.6314,90.6314,90.3887,90.3887,24540.0
2022-05-11 15:40:00,93.11,93.24,93.08,93.16,13200.0,90.3887,90.5149,90.3596,90.4372,13200.0
2022-05-11 15:45:00,93.17,93.17,92.84,92.84,26708.0,90.4469,90.4469,90.1266,90.1266,26708.0
2022-05-11 15:50:00,92.87,92.96,92.66,92.75,55812.0,90.1557,90.2431,89.9518,90.0392,55812.0
2022-05-11 15:55:00,92.78,92.91,92.64,92.72,124368.0,90.0683,90.1945,89.9324,90.0101,124368.0
2022-05-12 09:30:00,92.5,92.5,92.05,92.5,32556.0,89.7965,89.7965,89.3597,89.7965,32556.0
2022-05-12 09:35:00,92.5,92.5,92.14,92.49,5180.0,89.7965,89.7965,89.447,89.7868,5180.0
2022-05-12 09:40:00,92.5,92.83,92.42,92.83,12648.0,89.7965,90.1169,89.7189,90.1169,12648.0
2022-05-12 09:45:00,92.71,92.99,92.54,92.75,18760.0,90.0004,90.2722,89.8353,90.0392,18760.0
2022-05-12 09:50:00,92.61,92.74,92.45,92.7,15976.0,89.9033,90.0295,89.748,89.9907,15976.0
2022-05-12 09:55:00,92.48,92.63,92.25,92.62,6400.0,89.7771,89.9227,89.5538,89.913,6400.0
2022-05-12 10:00:00,92.35,92.5,92.34,92.46,19040.0,89.6509,89.7965,89.6412,89.7577,19040.0
2022-05-12 10:05:00,92.62,93.03,92.61,93.03,9408.0,89.913,90.311,89.9033,90.311,9408.0
2022-05-12 10:10:00,92.89,93.01,92.78,92.92,11840.0,90.1751,90.2916,90.0683,90.2042,11840.0
2022-05-12 10:15:00,92.75,92.98,92.75,92.91,7600.0,90.0392,90.2625,90.0392,90.1945,7600.0
2022-05-12 10:20:00,92.84,93.27,92.8,93.23,5948.0,90.1266,90.544,90.0877,90.5052,5948.0
2022-05-12 10:25:00,93.14,93.24,92.84,92.84,11772.0,90.4178,90.5149,90.1266,90.1266,11772.0
2022-05-12 10:30:00,92.86,92.88,92.69,92.75,5804.0,90.146,90.1654,89.981,90.0392,5804.0
2022-05-12 10:35:00,92.75,92.79,92.52,92.79,7600.0,90.0392,90.078,89.8159,90.078,7600.0
2022-05-12 10:40:00,92.76,92.76,92.45,92.45,12200.0,90.0489,90.0489,89.748,89.748,12200.0
2022-05-12 10:45:00,92.47,92.76,92.47,92.65,6292.0,89.7674,90.0489,89.7674,89.9421,6292.0
2022-05-12 10:50:00,92.65,92.75,92.55,92.68,13600.0,89.9421,90.0392,89.8451,89.9713,13600.0
2022-05-12 10:55:00,92.58,92.79,92.58,92.77,9312.0,89.8742,90.078,89.8742,90.0586,9312.0
2022-05-12 11:00:00,92.75,92.81,92.59,92.81,13720.0,90.0392,90.0975,89.8839,90.0975,13720.0
2022-05-12 11:05:00,92.79,93.05,92.75,93.05,11200.0,90.078,90.3304,90.0392,90.3304,11200.0
2022-05-12 11:10:00,93.26,93.26,92.86,92.86,3608.0,90.5343,90.5343,90.146,90.146,3608.0
2022-05-12 11:15:00,92.79,92.8,92.66,92.75,3516.0,90.078,90.0877,89.9518,90.0392,3516.0
2022-05-12 11:20:00,92.72,92.8,92.72,92.75,4800.0,90.0101,90.0877,90.0101,90.0392,4800.0
2022-05-12 11:25:00,92.88,92.88,92.69,92.75,10872.0,90.1654,90.1654,89.981,90.0392,10872.0
2022-05-12 11:30:00,92.76,92.76,92.44,92.48,7684.0,90.0489,90.0489,89.7383,89.7771,7684.0
2022-05-12 11:35:00,92.42,92.62,92.42,92.62,7780.0,89.7189,89.913,89.7189,89.913,7780.0
2022-05-12 11:40:00,92.65,92.66,92.44,92.48,4492.0,89.9421,89.9518,89.7383,89.7771,4492.0
2022-05-12 11:45:00,92.45,92.45,92.23,92.23,1600.0,89.748,89.748,89.5344,89.5344,1600.0
2022-05-12 11:50:00,92.13,92.14,91.85,91.88,6872.0,89.4373,89.447,89.1655,89.1946,6872.0
2022-05-12 11:55:00,91.96,91.97,91.86,91.89,8808.0,89.2723,89.282,89.1752,89.2043,8808.0
2022-05-12 12:00:00,91.89,91.89,91.81,91.83,2800.0,89.2043,89.2043,89.1267,89.1461,2800.0
2022-05-12 12:05:00,92.03,92.19,92.01,92.15,10000.0,89.3402,89.4956,89.3208,89.4567,10000.0
2022-05-12 12:10:00,92.11,92.21,91.94,92.1,9780.0,89.4179,89.515,89.2529,89.4082,9780.0
2022-05-12 12:15:00,92.14,92.14,91.83,91.99,9608.0,89.447,89.447,89.1461,89.3014,9608.0
2022-05-12 12:20:00,91.89,92.02,91.89,91.99,21032.0,89.2043,89.3305,89.2043,89.3014,21032.0
2022-05-12 12:25:00,91.97,92.11,91.97,92.09,9688.0,89.282,89.4179,89.282,89.3985,9688.0
2022-05-12 12:30:00,92.16,92.24,92.15,92.23,4800.0,89.4664,89.5441,89.4567,89.5344,4800.0
2022-05-12 12:35:00,92.26,92.28,92.23,92.28,2000.0,89.5635,89.5829,89.5344,89.5829,2000.0
2022-05-12 12:40:00,92.28,92.5,92.07,92.5,15736.0,89.5829,89.7965,89.3791,89.7965,15736.0
2022-05-12 12:45:00,92.5,92.54,92.46,92.53,5600.0,89.7965,89.8353,89.7577,89.8256,5600.0
2022-05-12 12:50:00,92.5,92.5,92.3,92.5,7080.0,89.7965,89.7965,89.6024,89.7965,7080.0
2022-05-12 12:55:00,92.42,92.61,92.3,92.3,9200.0,89.7189,89.9033,89.6024,89.6024,9200.0
2022-05-12 13:00:00,92.25,92.36,92.19,92.19,5600.0,89.5538,89.6606,89.4956,89.4956,5600.0
2022-05-12 13:05:00,92.08,92.24,92.08,92.17,4500.0,89.3888,89.5441,89.3888,89.4762,4500.0
2022-05-12 13:10:00,92.26,92.34,92.1,92.1,5128.0,89.5635,89.6412,89.4082,89.4082,5128.0
2022-05-12 13:15:00,92.11,92.19,92.08,92.11,2800.0,89.4179,89.4956,89.3888,89.4179,2800.0
2022-05-12 13:20:00,92.0,92.0,91.88,91.98,7220.0,89.3111,89.3111,89.1946,89.2917,7220.0
2022-05-12 13:25:00,91.99,92.0,91.84,91.87,6000.0,89.3014,89.3111,89.1558,89.1849,6000.0
2022-05-12 13:30:00,91.85,91.91,91.78,91.81,15172.0,89.1655,89.2238,89.0976,89.1267,15172.0
2022-05-12 13:35:00,91.83,91.83,91.63,91.67,7224.0,89.1461,89.1461,88.9519,88.9908,7224.0
2022-05-12 13:40:00,91.61,91.69,91.46,91.46,9112.0,88.9325,89.0102,88.7869,88.7869,9112.0
2022-05-12 13:45:00,91.45,91.45,91.14,91.14,10888.0,88.7772,88.7772,88.4763,88.4763,10888.0
2022-05-12 13:50:00,91.16,91.19,91.09,91.14,11556.0,88.4957,88.5248,88.4277,88.4763,11556.0
2022-05-12 13:55:00,91.25,91.45,91.19,91.2,11652.0,88.583,88.7772,88.5248,88.5345,11652.0
2022-05-12 14:00:00,91.17,91.34,91.17,91.28,9216.0,88.5054,88.6704,88.5054,88.6122,9216.0
2022-05-12 14:05:00,91.21,91.23,90.95,90.95,7200.0,88.5442,88.5636,88.2918,88.2918,7200.0
2022-05-12 14:10:00,90.93,90.99,90.86,90.92,7000.0,88.2724,88.3306,88.2044,88.2627,7000.0
2022-05-12 14:15:00,90.98,90.98,90.82,90.87,18268.0,88.3209,88.3209,88.1656,88.2142,18268.0
2022-05-12 14:20:00,90.88,91.07,90.8,90.85,13840.0,88.2239,88.4083,88.1462,88.1947,13840.0
2022-05-12 14:25:00,90.88,90.94,90.78,90.89,17308.0,88.2239,88.2821,88.1268,88.2336,17308.0
2022-05-12 14:30:00,90.77,90.94,90.61,90.72,17600.0,88.1171,88.2821,87.9618,88.0685,17600.0
2022-05-12 14:35:00,90.76,90.76,90.6,90.64,23600.0,88.1074,88.1074,87.952,87.9909,23600.0
2022-05-12 14:40:00,90.66,90.71,90.55,90.64,20120.0,88.0103,88.0588,87.9035,87.9909,20120.0
2022-05-12 14:45:00,90.72,90.79,90.65,90.68,12284.0,88.0685,88.1365,88.0006,88.0297,12284.0
2022-05-12 14:50:00,90.66,90.88,90.66,90.83,15200.0,88.0103,88.2239,88.0103,88.1753,15200.0
2022-05-12 14:55:00,90.83,90.99,90.77,90.84,12960.0,88.1753,88.3306,88.1171,88.185,12960.0
2022-05-12 15:00:00,90.91,91.07,90.79,91.05,10680.0,88.253,88.4083,88.1365,88.3889,10680.0
2022-05-12 15:05:00,90.99,91.01,90.8,90.81,9200.0,88.3306,88.3501,88.1462,88.1559,9200.0
2022-05-12 15:10:00,90.93,90.99,90.79,90.99,10400.0,88.2724,88.3306,88.1365,88.3306,10400.0
2022-05-12 15:15:00,90.98,91.35,90.97,91.35,14800.0,88.3209,88.6801,88.3112,88.6801,14800.0
2022-05-12 15:20:00,91.3,91.57,91.28,91.48,25596.0,88.6316,88.8937,88.6122,88.8063,25596.0
2022-05-12 15:25:00,91.53,91.77,91.22,91.25,35752.0,88.8549,89.0878,88.5539,88.583,35752.0
2022-05-12 15:30:00,91.3,91.6,91.27,91.35,51832.0,88.6316,88.9228,88.6025,88.6801,51832.0
2022-05-12 15:35:00,91.31,91.41,91.19,91.36,35616.0,88.6413,88.7384,88.5248,88.6898,35616.0
2022-05-12 15:40:00,91.37,91.53,91.28,91.35,59180.0,88.6995,88.8549,88.6122,88.6801,59180.0
2022-05-12 15:45:00,91.33,91.47,91.28,91.33,49860.0,88.6607,88.7966,88.6122,88.6607,49860.0
2022-05-12 15:50:00,91.33,91.63,91.22,91.35,72912.0,88.6607,88.9519,88.5539,88.6801,72912.0
2022-05-12 15:55:00,91.39,91.78,91.33,91.68,112728.0,88.719,89.0976,88.6607,89.0005,112728.0
2022-05-13 09:30:00,92.62,92.94,91.16,92.88,53572.0,90.1402,90.4516,88.7193,90.3932,53572.0
2022-05-13 09:35:00,92.66,93.09,92.66,93.09,3600.0,90.1791,90.5976,90.1791,90.5976,3600.0
2022-05-13 09:40:00,93.09,93.09,93.09,93.09,400.0,90.5976,90.5976,90.5976,90.5976,400.0
2022-05-13 09:45:00,93.06,93.06,92.79,92.81,10924.0,90.5684,90.5684,90.3056,90.3251,10924.0
2022-05-13 09:50:00,93.03,93.31,92.98,93.17,4404.0,90.5392,90.8117,90.4906,90.6755,4404.0
2022-05-13 09:55:00,92.98,93.17,92.93,93.17,6756.0,90.4906,90.6755,90.4419,90.6755,6756.0
2022-05-13 10:00:00,93.35,93.6,93.3,93.58,7708.0,90.8507,91.094,90.802,91.0745,7708.0
2022-05-13 10:05:00,93.71,93.96,93.69,93.96,6400.0,91.201,91.4443,91.1815,91.4443,6400.0
2022-05-13 10:10:00,94.03,94.04,93.86,94.0,8000.0,91.5124,91.5222,91.347,91.4832,8000.0
2022-05-13 10:15:00,93.98,93.99,93.82,93.94,4000.0,91.4638,91.4735,91.3081,91.4249,4000.0
2022-05-13 10:20:00,93.98,94.23,93.98,94.21,5208.0,91.4638,91.7071,91.4638,91.6876,5208.0
2022-05-13 10:25:00,94.27,94.46,94.26,94.31,15936.0,91.746,91.9309,91.7363,91.7849,15936.0
2022-05-13 10:30:00,94.26,94.39,94.17,94.39,4208.0,91.7363,91.8628,91.6487,91.8628,4208.0
2022-05-13 10:35:00,94.39,94.39,94.22,94.3,3600.0,91.8628,91.8628,91.6974,91.7752,3600.0
2022-05-13 10:40:00,94.29,94.34,94.25,94.25,5408.0,91.7655,91.8141,91.7266,91.7266,5408.0
2022-05-13 10:45:00,94.18,94.36,94.18,94.31,10024.0,91.6584,91.8336,91.6584,91.7849,10024.0
2022-05-13 10:50:00,94.28,94.53,94.28,94.53,8752.0,91.7558,91.9991,91.7558,91.9991,8752.0
2022-05-13 10:55:00,94.53,94.55,94.51,94.54,5600.0,91.9991,92.0185,91.9796,92.0088,5600.0
2022-05-13 11:00:00,94.42,94.42,94.07,94.2,8000.0,91.892,91.892,91.5514,91.6779,8000.0
2022-05-13 11:05:00,94.25,94.33,94.25,94.28,5560.0,91.7266,91.8044,91.7266,91.7558,5560.0
2022-05-13 11:10:00,94.25,94.3,94.16,94.16,2060.0,91.7266,91.7752,91.639,91.639,2060.0
2022-05-13 11:15:00,94.06,94.13,94.0,94.0,6072.0,91.5416,91.6098,91.4832,91.4832,6072.0
2022-05-13 11:20:00,94.17,94.21,94.17,94.21,4000.0,91.6487,91.6876,91.6487,91.6876,4000.0
2022-05-13 11:25:00,94.26,94.29,94.14,94.29,3260.0,91.7363,91.7655,91.6195,91.7655,3260.0
2022-05-13 11:30:00,94.31,94.44,94.31,94.42,4992.0,91.7849,91.9115,91.7849,91.892,4992.0
2022-05-13 11:35:00,94.4,94.44,94.38,94.42,4400.0,91.8725,91.9115,91.8531,91.892,4400.0
2022-05-13 11:40:00,94.36,94.36,94.35,94.35,1200.0,91.8336,91.8336,91.8239,91.8239,1200.0
2022-05-13 11:45:00,94.26,94.32,94.25,94.27,2000.0,91.7363,91.7947,91.7266,91.746,2000.0
2022-05-13 11:50:00,94.28,94.4,94.28,94.4,2000.0,91.7558,91.8725,91.7558,91.8725,2000.0
2022-05-13 11:55:00,94.47,94.48,94.43,94.47,7600.0,91.9407,91.9504,91.9017,91.9407,7600.0
2022-05-13 12:00:00,94.49,94.55,94.32,94.37,8800.0,91.9601,92.0185,91.7947,91.8433,8800.0
2022-05-13 12:05:00,94.5,94.53,94.5,94.5,3200.0,91.9699,91.9991,91.9699,91.9699,3200.0
2022-05-13 12:10:00,94.52,94.52,94.52,94.52,700.0,91.9893,91.9893,91.9893,91.9893,700.0
2022-05-13 12:15:00,94.65,94.65,94.57,94.57,1736.0,92.1158,92.1158,92.038,92.038,1736.0
2022-05-13 12:20:00,94.61,94.62,94.61,94.62,1200.0,92.0769,92.0866,92.0769,92.0866,1200.0
2022-05-13 12:25:00,94.51,94.57,94.49,94.57,3200.0,91.9796,92.038,91.9601,92.038,3200.0
2022-05-13 12:30:00,94.57,94.58,94.57,94.57,3864.0,92.038,92.0477,92.038,92.038,3864.0
2022-05-13 12:35:00,94.6,94.61,94.5,94.53,5616.0,92.0672,92.0769,91.9699,91.9991,5616.0
2022-05-13 12:40:00,94.49,94.5,94.38,94.38,2400.0,91.9601,91.9699,91.8531,91.8531,2400.0
2022-05-13 12:45:00,94.31,94.35,94.31,94.35,2440.0,91.7849,91.8239,91.7849,91.8239,2440.0
2022-05-13 12:50:00,94.21,94.31,94.19,94.31,2800.0,91.6876,91.7849,91.6682,91.7849,2800.0
2022-05-13 12:55:00,94.33,94.43,94.33,94.37,4400.0,91.8044,91.9017,91.8044,91.8433,4400.0
2022-05-13 13:00:00,94.44,94.45,94.33,94.35,5144.0,91.9115,91.9212,91.8044,91.8239,5144.0
2022-05-13 13:05:00,94.35,94.35,94.19,94.2,5688.0,91.8239,91.8239,91.6682,91.6779,5688.0
2022-05-13 13:10:00,94.17,94.18,94.16,94.17,2800.0,91.6487,91.6584,91.639,91.6487,2800.0
2022-05-13 13:15:00,94.17,94.17,94.04,94.04,4000.0,91.6487,91.6487,91.5222,91.5222,4000.0
2022-05-13 13:20:00,94.01,94.02,93.98,93.99,4600.0,91.493,91.5027,91.4638,91.4735,4600.0
2022-05-13 13:25:00,93.99,94.02,93.88,93.89,4880.0,91.4735,91.5027,91.3665,91.3762,4880.0
2022-05-13 13:30:00,93.81,93.86,93.79,93.8,3600.0,91.2983,91.347,91.2789,91.2886,3600.0
2022-05-13 13:35:00,93.79,93.79,93.67,93.67,4000.0,91.2789,91.2789,91.1621,91.1621,4000.0
2022-05-13 13:40:00,93.64,93.64,93.51,93.56,6400.0,91.1329,91.1329,91.0064,91.055,6400.0
2022-05-13 13:45:00,93.56,93.59,93.56,93.59,2800.0,91.055,91.0842,91.055,91.0842,2800.0
2022-05-13 13:50:00,93.67,93.76,93.62,93.64,5200.0,91.1621,91.2497,91.1134,91.1329,5200.0
2022-05-13 13:55:00,93.61,93.61,93.37,93.39,4800.0,91.1037,91.1037,90.8701,90.8896,4800.0
2022-05-13 14:00:00,93.39,93.39,93.01,93.03,6064.0,90.8896,90.8896,90.5198,90.5392,6064.0
2022-05-13 14:05:00,92.96,93.12,92.88,93.12,9200.0,90.4711,90.6268,90.3932,90.6268,9200.0
2022-05-13 14:10:00,93.11,93.13,93.02,93.02,4000.0,90.6171,90.6365,90.5295,90.5295,4000.0
2022-05-13 14:15:00,92.99,93.09,92.99,93.09,3300.0,90.5003,90.5976,90.5003,90.5976,3300.0
2022-05-13 14:20:00,93.11,93.11,92.95,93.0,2800.0,90.6171,90.6171,90.4614,90.51,2800.0
2022-05-13 14:25:00,93.0,93.0,92.95,93.0,2400.0,90.51,90.51,90.4614,90.51,2400.0
2022-05-13 14:30:00,93.22,93.28,93.17,93.22,7352.0,90.7241,90.7825,90.6755,90.7241,7352.0
2022-05-13 14:35:00,93.25,93.25,93.07,93.23,5672.0,90.7533,90.7533,90.5781,90.7339,5672.0
2022-05-13 14:40:00,93.3,93.37,93.3,93.31,4000.0,90.802,90.8701,90.802,90.8117,4000.0
2022-05-13 14:45:00,93.31,93.31,93.08,93.19,9404.0,90.8117,90.8117,90.5879,90.6949,9404.0
2022-05-13 14:50:00,93.17,93.62,93.1,93.62,16000.0,90.6755,91.1134,90.6073,91.1134,16000.0
2022-05-13 14:55:00,93.69,93.75,93.59,93.75,16664.0,91.1815,91.2399,91.0842,91.2399,16664.0
2022-05-13 15:00:00,93.78,93.87,93.77,93.83,10800.0,91.2691,91.3567,91.2594,91.3178,10800.0
2022-05-13 15:05:00,93.85,94.04,93.85,94.04,11996.0,91.3373,91.5222,91.3373,91.5222,11996.0
2022-05-13 15:10:00,94.13,94.13,94.12,94.13,3652.0,91.6098,91.6098,91.6,91.6098,3652.0
2022-05-13 15:15:00,94.17,94.3,94.11,94.28,10400.0,91.6487,91.7752,91.5903,91.7558,10400.0
2022-05-13 15:20:00,94.25,94.28,94.18,94.28,15200.0,91.7266,91.7558,91.6584,91.7558,15200.0
2022-05-13 15:25:00,94.23,94.31,94.22,94.29,17340.0,91.7071,91.7849,91.6974,91.7655,17340.0
2022-05-13 15:30:00,94.27,94.33,93.96,94.01,30476.0,91.746,91.8044,91.4443,91.493,30476.0
2022-05-13 15:35:00,94.02,94.18,93.92,94.12,16112.0,91.5027,91.6584,91.4054,91.6,16112.0
2022-05-13 15:40:00,94.13,94.17,94.08,94.14,8764.0,91.6098,91.6487,91.5611,91.6195,8764.0
2022-05-13 15:45:00,94.18,94.21,93.89,93.96,12876.0,91.6584,91.6876,91.3762,91.4443,12876.0
2022-05-13 15:50:00,93.96,94.04,93.63,93.94,30992.0,91.4443,91.5222,91.1232,91.4249,30992.0
2022-05-13 15:55:00,93.98,94.01,93.81,94.0,59772.0,91.4638,91.493,91.2983,91.4832,59772.0
2022-05-16 09:30:00,93.58,93.76,93.41,93.42,21080.0,91.0745,91.2497,90.909,90.9188,21080.0
2022-05-16 09:35:00,93.65,93.88,93.54,93.84,3200.0,91.1426,91.3665,91.0356,91.3275,3200.0
2022-05-16 09:40:00,93.84,93.98,93.63,93.66,3200.0,91.3275,91.4638,91.1232,91.1524,3200.0
2022-05-16 09:45:00,93.65,93.65,93.0,93.0,4080.0,91.1426,91.1426,90.51,90.51,4080.0
2022-05-16 09:50:00,92.92,93.04,92.87,92.95,6000.0,90.4322,90.549,90.3835,90.4614,6000.0
2022-05-16 09:55:00,92.89,92.92,92.73,92.92,3600.0,90.403,90.4322,90.2473,90.4322,3600.0
2022-05-16 10:00:00,92.99,93.13,92.86,93.13,4800.0,90.5003,90.6365,90.3738,90.6365,4800.0
2022-05-16 10:05:00,93.22,93.28,93.12,93.26,6400.0,90.7241,90.7825,90.6268,90.7631,6400.0
2022-05-16 10:10:00,93.33,93.4,93.21,93.29,3600.0,90.8312,90.8993,90.7144,90.7923,3600.0
2022-05-16 10:15:00,93.21,93.33,93.2,93.3,9448.0,90.7144,90.8312,90.7047,90.802,9448.0
2022-05-16 10:20:00,93.36,93.6,93.31,93.44,7160.0,90.8604,91.094,90.8117,90.9382,7160.0
2022-05-16 10:25:00,93.49,93.5,93.19,93.5,7664.0,90.9869,90.9966,90.6949,90.9966,7664.0
2022-05-16 10:30:00,93.5,93.5,93.26,93.29,13620.0,90.9966,90.9966,90.7631,90.7923,13620.0
2022-05-16 10:35:00,93.28,93.42,93.26,93.37,13800.0,90.7825,90.9188,90.7631,90.8701,13800.0
2022-05-16 10:40:00,93.43,93.43,93.34,93.34,3052.0,90.9285,90.9285,90.8409,90.8409,3052.0
2022-05-16 10:45:00,93.32,93.32,93.2,93.2,1600.0,90.8215,90.8215,90.7047,90.7047,1600.0
2022-05-16 10:50:00,93.17,93.17,93.06,93.06,5380.0,90.6755,90.6755,90.5684,90.5684,5380.0
2022-05-16 10:55:00,93.02,93.11,93.02,93.03,5600.0,90.5295,90.6171,90.5295,90.5392,5600.0
2022-05-16 11:00:00,93.01,93.09,92.99,93.06,6400.0,90.5198,90.5976,90.5003,90.5684,6400.0
2022-05-16 11:05:00,92.96,93.02,92.88,93.02,4028.0,90.4711,90.5295,90.3932,90.5295,4028.0
2022-05-16 11:10:00,93.03,93.16,93.03,93.16,4580.0,90.5392,90.6657,90.5392,90.6657,4580.0
2022-05-16 11:15:00,93.23,93.28,93.23,93.28,1600.0,90.7339,90.7825,90.7339,90.7825,1600.0
2022-05-16 11:20:00,93.25,93.31,93.24,93.24,5588.0,90.7533,90.8117,90.7436,90.7436,5588.0
2022-05-16 11:25:00,93.25,93.3,93.21,93.29,6400.0,90.7533,90.802,90.7144,90.7923,6400.0
2022-05-16 11:30:00,93.21,93.25,93.14,93.21,5516.0,90.7144,90.7533,90.6463,90.7144,5516.0
2022-05-16 11:35:00,93.25,93.46,93.2,93.46,6360.0,90.7533,90.9577,90.7047,90.9577,6360.0
2022-05-16 11:40:00,93.41,93.45,93.3,93.45,3200.0,90.909,90.948,90.802,90.948,3200.0
2022-05-16 11:45:00,93.49,93.62,93.49,93.6,2800.0,90.9869,91.1134,90.9869,91.094,2800.0
2022-05-16 11:50:00,93.57,93.75,93.57,93.73,3600.0,91.0648,91.2399,91.0648,91.2205,3600.0
2022-05-16 11:55:00,93.71,93.78,93.71,93.78,1200.0,91.201,91.2691,91.201,91.2691,1200.0
2022-05-16 12:00:00,93.75,93.89,93.75,93.89,2400.0,91.2399,91.3762,91.2399,91.3762,2400.0
2022-05-16 12:05:00,93.93,93.93,93.89,93.89,1600.0,91.4151,91.4151,91.3762,91.3762,1600.0
2022-05-16 12:10:00,93.86,93.86,93.77,93.77,3200.0,91.347,91.347,91.2594,91.2594,3200.0
2022-05-16 12:15:00,93.75,93.82,93.73,93.82,4996.0,91.2399,91.3081,91.2205,91.3081,4996.0
2022-05-16 12:20:00,93.78,93.78,93.67,93.73,7420.0,91.2691,91.2691,91.1621,91.2205,7420.0
2022-05-16 12:25:00,93.76,93.76,93.72,93.72,1600.0,91.2497,91.2497,91.2107,91.2107,1600.0
2022-05-16 12:30:00,93.72,93.76,93.64,93.73,9200.0,91.2107,91.2497,91.1329,91.2205,9200.0
2022-05-16 12:35:00,93.77,93.89,93.64,93.64,11436.0,91.2594,91.3762,91.1329,91.1329,11436.0
2022-05-16 12:40:00,93.69,93.74,93.68,93.74,8060.0,91.1815,91.2302,91.1718,91.2302,8060.0
2022-05-16 12:45:00,93.75,93.83,93.74,93.83,2800.0,91.2399,91.3178,91.2302,91.3178,2800.0
2022-05-16 12:50:00,93.89,93.89,93.75,93.75,6636.0,91.3762,91.3762,91.2399,91.2399,6636.0
2022-05-16 12:55:00,93.75,93.81,93.75,93.79,2800.0,91.2399,91.2983,91.2399,91.2789,2800.0
2022-05-16 13:00:00,93.79,93.86,93.75,93.83,7600.0,91.2789,91.347,91.2399,91.3178,7600.0
2022-05-16 13:05:00,93.84,93.96,93.84,93.95,4860.0,91.3275,91.4443,91.3275,91.4346,4860.0
2022-05-16 13:10:00,93.91,94.02,93.89,94.02,2400.0,91.3957,91.5027,91.3762,91.5027,2400.0
2022-05-16 13:15:00,94.0,94.08,93.95,94.03,8296.0,91.4832,91.5611,91.4346,91.5124,8296.0
2022-05-16 13:20:00,94.14,94.25,94.11,94.22,4040.0,91.6195,91.7266,91.5903,91.6974,4040.0
2022-05-16 13:25:00,94.18,94.36,94.18,94.33,3640.0,91.6584,91.8336,91.6584,91.8044,3640.0
2022-05-16 13:30:00,94.35,94.39,94.32,94.32,8744.0,91.8239,91.8628,91.7947,91.7947,8744.0
2022-05-16 13:35:00,94.32,94.34,94.3,94.31,4400.0,91.7947,91.8141,91.7752,91.7849,4400.0
2022-05-16 13:40:00,94.31,94.36,94.23,94.29,4000.0,91.7849,91.8336,91.7071,91.7655,4000.0
2022-05-16 13:45:00,94.26,94.27,94.18,94.22,5288.0,91.7363,91.746,91.6584,91.6974,5288.0
2022-05-16 13:50:00,94.29,94.36,94.27,94.31,4400.0,91.7655,91.8336,91.746,91.7849,4400.0
2022-05-16 13:55:00,94.34,94.39,94.31,94.38,4092.0,91.8141,91.8628,91.7849,91.8531,4092.0
2022-05-16 14:00:00,94.29,94.38,94.29,94.35,4400.0,91.7655,91.8531,91.7655,91.8239,4400.0
2022-05-16 14:05:00,94.42,94.48,94.42,94.46,3800.0,91.892,91.9504,91.892,91.9309,3800.0
2022-05-16 14:10:00,94.42,94.46,94.39,94.45,4000.0,91.892,91.9309,91.8628,91.9212,4000.0
2022-05-16 14:15:00,94.39,94.43,94.35,94.38,5200.0,91.8628,91.9017,91.8239,91.8531,5200.0
2022-05-16 14:20:00,94.32,94.34,94.31,94.34,2800.0,91.7947,91.8141,91.7849,91.8141,2800.0
2022-05-16 14:25:00,94.32,94.37,94.32,94.33,3600.0,91.7947,91.8433,91.7947,91.8044,3600.0
2022-05-16 14:30:00,94.5,94.64,94.5,94.59,7124.0,91.9699,92.1061,91.9699,92.0575,7124.0
2022-05-16 14:35:00,94.55,94.59,94.55,94.58,3200.0,92.0185,92.0575,92.0185,92.0477,3200.0
2022-05-16 14:40:00,94.6,94.61,94.55,94.55,4800.0,92.0672,92.0769,92.0185,92.0185,4800.0
2022-05-16 14:45:00,94.58,94.6,94.45,94.45,3792.0,92.0477,92.0672,91.9212,91.9212,3792.0
2022-05-16 14:50:00,94.45,94.52,94.42,94.52,4400.0,91.9212,91.9893,91.892,91.9893,4400.0
2022-05-16 14:55:00,94.56,94.57,94.5,94.57,2800.0,92.0283,92.038,91.9699,92.038,2800.0
2022-05-16 15:00:00,94.57,94.63,94.49,94.52,6400.0,92.038,92.0964,91.9601,91.9893,6400.0
2022-05-16 15:05:00,94.58,94.61,94.51,94.55,6752.0,92.0477,92.0769,91.9796,92.0185,6752.0
2022-05-16 15:10:00,94.49,94.49,94.25,94.26,6064.0,91.9601,91.9601,91.7266,91.7363,6064.0
2022-05-16 15:15:00,94.26,94.38,94.17,94.27,8696.0,91.7363,91.8531,91.6487,91.746,8696.0
2022-05-16 15:20:00,94.22,94.31,94.22,94.27,6764.0,91.6974,91.7849,91.6974,91.746,6764.0
2022-05-16 15:25:00,94.27,94.35,94.23,94.24,10800.0,91.746,91.8239,91.7071,91.7168,10800.0
2022-05-16 15:30:00,94.24,94.32,94.11,94.17,20740.0,91.7168,91.7947,91.5903,91.6487,20740.0
2022-05-16 15:35:00,94.14,94.21,94.06,94.21,19616.0,91.6195,91.6876,91.5416,91.6876,19616.0
2022-05-16 15:40:00,94.22,94.37,94.22,94.29,23428.0,91.6974,91.8433,91.6974,91.7655,23428.0
2022-05-16 15:45:00,94.27,94.31,94.19,94.25,25200.0,91.746,91.7849,91.6682,91.7266,25200.0
2022-05-16 15:50:00,94.35,94.6,94.31,94.48,38800.0,91.8239,92.0672,91.7849,91.9504,38800.0
2022-05-16 15:55:00,94.53,94.64,94.27,94.47,135224.0,91.9991,92.1061,91.746,91.9407,135224.0
2022-05-17 09:30:00,95.68,95.75,95.45,95.45,24496.0,93.1183,93.1864,92.8944,92.8944,24496.0
2022-05-17 09:35:00,95.29,95.29,95.0,95.01,4800.0,92.7387,92.7387,92.4565,92.4662,4800.0
2022-05-17 09:40:00,95.03,95.11,94.95,95.11,8404.0,92.4857,92.5635,92.4078,92.5635,8404.0
2022-05-17 09:45:00,95.23,95.31,95.03,95.03,8028.0,92.6803,92.7582,92.4857,92.4857,8028.0
2022-05-17 09:50:00,95.0,95.06,94.96,94.97,2000.0,92.4565,92.5149,92.4175,92.4273,2000.0
2022-05-17 09:55:00,94.87,95.11,94.87,95.11,4372.0,92.33,92.5635,92.33,92.5635,4372.0
2022-05-17 10:00:00,95.25,95.25,95.17,95.17,1600.0,92.6998,92.6998,92.6219,92.6219,1600.0
2022-05-17 10:05:00,95.23,95.24,94.96,94.96,7292.0,92.6803,92.69,92.4175,92.4175,7292.0
2022-05-17 10:10:00,94.93,94.94,94.8,94.84,12800.0,92.3883,92.3981,92.2618,92.3008,12800.0
2022-05-17 10:15:00,95.04,95.04,94.89,94.89,6192.0,92.4954,92.4954,92.3494,92.3494,6192.0
2022-05-17 10:20:00,94.88,94.92,94.8,94.83,12236.0,92.3397,92.3786,92.2618,92.291,12236.0
2022-05-17 10:25:00,94.9,94.91,94.5,94.5,9764.0,92.3592,92.3689,91.9699,91.9699,9764.0
2022-05-17 10:30:00,94.62,94.73,94.62,94.73,1600.0,92.0866,92.1937,92.0866,92.1937,1600.0
2022-05-17 10:35:00,94.5,94.65,94.5,94.65,1600.0,91.9699,92.1158,91.9699,92.1158,1600.0
2022-05-17 10:40:00,94.65,94.67,94.64,94.64,1200.0,92.1158,92.1353,92.1061,92.1061,1200.0
2022-05-17 10:45:00,94.5,94.61,94.5,94.55,4480.0,91.9699,92.0769,91.9699,92.0185,4480.0
2022-05-17 10:50:00,94.67,94.77,94.67,94.77,4452.0,92.1353,92.2326,92.1353,92.2326,4452.0
2022-05-17 10:55:00,94.86,94.88,94.83,94.88,4400.0,92.3202,92.3397,92.291,92.3397,4400.0
2022-05-17 11:00:00,94.9,94.9,94.86,94.86,2400.0,92.3592,92.3592,92.3202,92.3202,2400.0
2022-05-17 11:05:00,94.91,94.91,94.8,94.83,3200.0,92.3689,92.3689,92.2618,92.291,3200.0
2022-05-17 11:10:00,94.77,94.79,94.73,94.75,5600.0,92.2326,92.2521,92.1937,92.2132,5600.0
2022-05-17 11:15:00,94.7,94.73,94.57,94.67,6528.0,92.1645,92.1937,92.038,92.1353,6528.0
2022-05-17 11:20:00,94.67,94.67,94.67,94.67,0.0,92.1353,92.1353,92.1353,92.1353,0.0
2022-05-17 11:25:00,94.79,94.94,94.79,94.94,4000.0,92.2521,92.3981,92.2521,92.3981,4000.0
2022-05-17 11:30:00,94.92,94.97,94.92,94.92,2000.0,92.3786,92.4273,92.3786,92.3786,2000.0
2022-05-17 11:35:00,94.93,94.99,94.93,94.98,2800.0,92.3883,92.4467,92.3883,92.437,2800.0
2022-05-17 11:40:00,95.04,95.07,95.01,95.06,1712.0,92.4954,92.5246,92.4662,92.5149,1712.0
2022-05-17 11:45:00,95.0,95.0,95.0,95.0,400.0,92.4565,92.4565,92.4565,92.4565,400.0
2022-05-17 11:50:00,95.1,95.1,95.0,95.03,3608.0,92.5538,92.5538,92.4565,92.4857,3608.0
2022-05-17 11:55:00,95.03,95.03,94.98,94.98,800.0,92.4857,92.4857,92.437,92.437,800.0
2022-05-17 12:00:00,95.01,95.12,94.96,95.11,6000.0,92.4662,92.5733,92.4175,92.5635,6000.0
2022-05-17 12:05:00,95.11,95.2,94.98,95.17,6000.0,92.5635,92.6511,92.437,92.6219,6000.0
2022-05-17 12:10:00,95.19,95.19,95.14,95.14,3320.0,92.6414,92.6414,92.5927,92.5927,3320.0
2022-05-17 12:15:00,95.12,95.14,95.08,95.14,1240.0,92.5733,92.5927,92.5343,92.5927,1240.0
2022-05-17 12:20:00,95.14,95.14,95.14,95.14,1600.0,92.5927,92.5927,92.5927,92.5927,1600.0
2022-05-17 12:25:00,95.14,95.17,95.1,95.16,11000.0,92.5927,92.6219,92.5538,92.6122,11000.0
2022-05-17 12:30:00,95.14,95.15,95.08,95.15,2720.0,92.5927,92.6025,92.5343,92.6025,2720.0
2022-05-17 12:35:00,95.19,95.33,95.19,95.29,5040.0,92.6414,92.7776,92.6414,92.7387,5040.0
2022-05-17 12:40:00,95.27,95.31,95.27,95.31,2052.0,92.7192,92.7582,92.7192,92.7582,2052.0
2022-05-17 12:45:00,95.35,95.41,95.35,95.41,2800.0,92.7971,92.8555,92.7971,92.8555,2800.0
2022-05-17 12:50:00,95.38,95.38,95.24,95.24,17676.0,92.8263,92.8263,92.69,92.69,17676.0
2022-05-17 12:55:00,95.18,95.18,95.13,95.14,8000.0,92.6317,92.6317,92.583,92.5927,8000.0
2022-05-17 13:00:00,95.0,95.01,94.88,94.96,17968.0,92.4565,92.4662,92.3397,92.4175,17968.0
2022-05-17 13:05:00,95.0,95.05,94.95,95.05,5200.0,92.4565,92.5051,92.4078,92.5051,5200.0
2022-05-17 13:10:00,95.04,95.06,95.04,95.04,5200.0,92.4954,92.5149,92.4954,92.4954,5200.0
2022-05-17 13:15:00,95.04,95.08,94.9,94.9,31340.0,92.4954,92.5343,92.3592,92.3592,31340.0
2022-05-17 13:20:00,94.95,95.11,94.95,95.0,2400.0,92.4078,92.5635,92.4078,92.4565,2400.0
2022-05-17 13:25:00,95.0,95.0,94.92,95.0,2800.0,92.4565,92.4565,92.3786,92.4565,2800.0
2022-05-17 13:30:00,95.03,95.04,94.95,94.95,2568.0,92.4857,92.4954,92.4078,92.4078,2568.0
2022-05-17 13:35:00,95.01,95.08,95.0,95.08,2400.0,92.4662,92.5343,92.4565,92.5343,2400.0
2022-05-17 13:40:00,95.08,95.08,95.01,95.01,1600.0,92.5343,92.5343,92.4662,92.4662,1600.0
2022-05-17 13:45:00,94.96,94.97,94.86,94.93,6400.0,92.4175,92.4273,92.3202,92.3883,6400.0
2022-05-17 13:50:00,94.86,94.95,94.86,94.95,4800.0,92.3202,92.4078,92.3202,92.4078,4800.0
2022-05-17 13:55:00,94.98,95.04,94.96,94.99,10256.0,92.437,92.4954,92.4175,92.4467,10256.0
2022-05-17 14:00:00,95.0,95.18,94.98,95.14,15836.0,92.4565,92.6317,92.437,92.5927,15836.0
2022-05-17 14:05:00,95.21,95.5,95.17,95.42,29600.0,92.6609,92.9431,92.6219,92.8652,29600.0
2022-05-17 14:10:00,95.32,95.49,95.08,95.25,23600.0,92.7679,92.9334,92.5343,92.6998,23600.0
2022-05-17 14:15:00,95.21,95.24,95.13,95.18,6548.0,92.6609,92.69,92.583,92.6317,6548.0
2022-05-17 14:20:00,95.11,95.14,94.9,94.96,15600.0,92.5635,92.5927,92.3592,92.4175,15600.0
2022-05-17 14:25:00,95.04,95.39,95.0,95.23,11572.0,92.4954,92.836,92.4565,92.6803,11572.0
2022-05-17 14:30:00,95.32,95.32,95.16,95.16,4116.0,92.7679,92.7679,92.6122,92.6122,4116.0
2022-05-17 14:35:00,95.01,95.26,95.0,95.22,12504.0,92.4662,92.7095,92.4565,92.6706,12504.0
2022-05-17 14:40:00,95.36,95.5,95.26,95.5,2800.0,92.8068,92.9431,92.7095,92.9431,2800.0
2022-05-17 14:45:00,95.54,95.62,95.54,95.62,3364.0,92.982,93.0599,92.982,93.0599,3364.0
2022-05-17 14:50:00,95.74,95.82,95.72,95.73,3600.0,93.1767,93.2545,93.1572,93.1669,3600.0
2022-05-17 14:55:00,95.8,95.82,95.73,95.77,2800.0,93.2351,93.2545,93.1669,93.2059,2800.0
2022-05-17 15:00:00,95.74,95.89,95.74,95.83,4128.0,93.1767,93.3226,93.1767,93.2643,4128.0
2022-05-17 15:05:00,95.82,95.88,95.71,95.76,6200.0,93.2545,93.3129,93.1475,93.1961,6200.0
2022-05-17 15:10:00,95.75,95.82,95.75,95.82,3200.0,93.1864,93.2545,93.1864,93.2545,3200.0
2022-05-17 15:15:00,95.77,95.87,95.77,95.86,5624.0,93.2059,93.3032,93.2059,93.2934,5624.0
2022-05-17 15:20:00,95.86,95.91,95.8,95.86,4052.0,93.2934,93.3421,93.2351,93.2934,4052.0
2022-05-17 15:25:00,95.86,95.87,95.6,95.72,16404.0,93.2934,93.3032,93.0404,93.1572,16404.0
2022-05-17 15:30:00,95.74,95.78,95.57,95.57,4400.0,93.1767,93.2156,93.0112,93.0112,4400.0
2022-05-17 15:35:00,95.61,95.67,95.43,95.43,21528.0,93.0501,93.1085,92.875,92.875,21528.0
2022-05-17 15:40:00,95.38,95.45,95.33,95.38,20384.0,92.8263,92.8944,92.7776,92.8263,20384.0
2022-05-17 15:45:00,95.36,95.39,95.22,95.25,17356.0,92.8068,92.836,92.6706,92.6998,17356.0
2022-05-17 15:50:00,95.29,95.41,95.27,95.33,38708.0,92.7387,92.8555,92.7192,92.7776,38708.0
2022-05-17 15:55:00,95.33,95.45,95.21,95.33,79404.0,92.7776,92.8944,92.6609,92.7776,79404.0
2022-05-18 09:30:00,94.24,94.36,93.88,93.9,21044.0,91.7168,91.8336,91.3665,91.3859,21044.0
2022-05-18 09:35:00,94.02,94.07,93.54,93.54,15372.0,91.5027,91.5514,91.0356,91.0356,15372.0
2022-05-18 09:40:00,93.51,93.73,93.51,93.65,5200.0,91.0064,91.2205,91.0064,91.1426,5200.0
2022-05-18 09:45:00,93.77,93.77,93.39,93.49,20000.0,91.2594,91.2594,90.8896,90.9869,20000.0
2022-05-18 09:50:00,93.52,93.58,93.52,93.53,3200.0,91.0161,91.0745,91.0161,91.0258,3200.0
2022-05-18 09:55:00,93.47,93.56,93.38,93.54,7320.0,90.9674,91.055,90.8798,91.0356,7320.0
2022-05-18 10:00:00,93.59,93.67,93.48,93.55,6000.0,91.0842,91.1621,90.9772,91.0453,6000.0
2022-05-18 10:05:00,93.49,93.66,93.48,93.59,8884.0,90.9869,91.1524,90.9772,91.0842,8884.0
2022-05-18 10:10:00,93.57,93.63,93.55,93.63,2800.0,91.0648,91.1232,91.0453,91.1232,2800.0
2022-05-18 10:15:00,93.64,93.66,93.64,93.66,3604.0,91.1329,91.1524,91.1329,91.1524,3604.0
2022-05-18 10:20:00,93.65,93.79,93.64,93.66,4800.0,91.1426,91.2789,91.1329,91.1524,4800.0
2022-05-18 10:25:00,93.82,93.92,93.75,93.75,4400.0,91.3081,91.4054,91.2399,91.2399,4400.0
2022-05-18 10:30:00,93.57,93.66,93.5,93.5,4928.0,91.0648,91.1524,90.9966,90.9966,4928.0
2022-05-18 10:35:00,93.46,93.53,93.39,93.53,10000.0,90.9577,91.0258,90.8896,91.0258,10000.0
2022-05-18 10:40:00,93.56,93.66,93.55,93.64,5276.0,91.055,91.1524,91.0453,91.1329,5276.0
2022-05-18 10:45:00,93.65,93.68,93.55,93.58,5236.0,91.1426,91.1718,91.0453,91.0745,5236.0
2022-05-18 10:50:00,93.58,93.59,93.5,93.52,7180.0,91.0745,91.0842,90.9966,91.0161,7180.0
2022-05-18 10:55:00,93.55,93.77,93.54,93.77,4400.0,91.0453,91.2594,91.0356,91.2594,4400.0
2022-05-18 11:00:00,93.67,93.72,93.58,93.64,7688.0,91.1621,91.2107,91.0745,91.1329,7688.0
2022-05-18 11:05:00,93.64,93.78,93.64,93.78,6144.0,91.1329,91.2691,91.1329,91.2691,6144.0
2022-05-18 11:10:00,93.71,93.71,93.64,93.7,7368.0,91.201,91.201,91.1329,91.1913,7368.0
2022-05-18 11:15:00,93.63,93.66,93.61,93.66,3200.0,91.1232,91.1524,91.1037,91.1524,3200.0
2022-05-18 11:20:00,93.66,93.66,93.35,93.51,4980.0,91.1524,91.1524,90.8507,91.0064,4980.0
2022-05-18 11:25:00,93.43,93.43,93.19,93.19,2800.0,90.9285,90.9285,90.6949,90.6949,2800.0
2022-05-18 11:30:00,93.19,93.22,93.19,93.22,1600.0,90.6949,90.7241,90.6949,90.7241,1600.0
2022-05-18 11:35:00,93.23,93.26,93.05,93.09,7988.0,90.7339,90.7631,90.5587,90.5976,7988.0
2022-05-18 11:40:00,93.19,93.24,93.19,93.2,2000.0,90.6949,90.7436,90.6949,90.7047,2000.0
2022-05-18 11:45:00,93.12,93.22,92.93,93.16,5868.0,90.6268,90.7241,90.4419,90.6657,5868.0
2022-05-18 11:50:00,93.05,93.05,92.94,92.94,4400.0,90.5587,90.5587,90.4516,90.4516,4400.0
2022-05-18 11:55:00,92.85,92.92,92.85,92.92,1600.0,90.364,90.4322,90.364,90.4322,1600.0
2022-05-18 12:00:00,92.87,92.87,92.67,92.79,5076.0,90.3835,90.3835,90.1889,90.3056,5076.0
2022-05-18 12:05:00,92.75,92.75,92.67,92.72,8000.0,90.2667,90.2667,90.1889,90.2375,8000.0
2022-05-18 12:10:00,92.78,92.86,92.71,92.86,2364.0,90.2959,90.3738,90.2278,90.3738,2364.0
2022-05-18 12:15:00,92.8,92.8,92.74,92.75,1200.0,90.3154,90.3154,90.257,90.2667,1200.0
2022-05-18 12:20:00,92.76,92.79,92.68,92.68,6400.0,90.2764,90.3056,90.1986,90.1986,6400.0
2022-05-18 12:25:00,92.61,92.61,92.53,92.58,3540.0,90.1305,90.1305,90.0526,90.1013,3540.0
2022-05-18 12:30:00,92.53,92.6,92.49,92.54,5908.0,90.0526,90.1207,90.0137,90.0623,5908.0
2022-05-18 12:35:00,92.47,92.54,92.21,92.28,8596.0,89.9942,90.0623,89.7412,89.8093,8596.0
2022-05-18 12:40:00,92.16,92.21,92.05,92.05,7020.0,89.6925,89.7412,89.5855,89.5855,7020.0
2022-05-18 12:45:00,92.05,92.2,92.05,92.07,5600.0,89.5855,89.7314,89.5855,89.6049,5600.0
2022-05-18 12:50:00,92.14,92.26,92.13,92.15,8916.0,89.673,89.7898,89.6633,89.6828,8916.0
2022-05-18 12:55:00,92.13,92.14,91.95,92.11,26988.0,89.6633,89.673,89.4881,89.6439,26988.0
2022-05-18 13:00:00,91.98,91.98,91.86,91.86,1200.0,89.5173,89.5173,89.4005,89.4005,1200.0
2022-05-18 13:05:00,91.89,91.93,91.75,91.79,7592.0,89.4297,89.4687,89.2935,89.3324,7592.0
2022-05-18 13:10:00,91.73,91.75,91.7,91.75,3956.0,89.274,89.2935,89.2448,89.2935,3956.0
2022-05-18 13:15:00,91.75,91.75,91.56,91.59,27192.0,89.2935,89.2935,89.1086,89.1378,27192.0
2022-05-18 13:20:00,91.53,91.64,91.46,91.51,11208.0,89.0794,89.1864,89.0113,89.0599,11208.0
2022-05-18 13:25:00,91.52,91.52,91.45,91.51,8844.0,89.0696,89.0696,89.0015,89.0599,8844.0
2022-05-18 13:30:00,91.42,91.65,91.42,91.65,9708.0,88.9723,89.1962,88.9723,89.1962,9708.0
2022-05-18 13:35:00,91.69,91.71,91.69,91.69,1268.0,89.2351,89.2546,89.2351,89.2351,1268.0
2022-05-18 13:40:00,91.69,91.69,91.56,91.56,4200.0,89.2351,89.2351,89.1086,89.1086,4200.0
2022-05-18 13:45:00,91.56,91.62,91.3,91.36,10000.0,89.1086,89.167,88.8555,88.9139,10000.0
2022-05-18 13:50:00,91.28,91.33,91.13,91.13,5700.0,88.8361,88.8847,88.6901,88.6901,5700.0
2022-05-18 13:55:00,91.14,91.25,91.13,91.14,3200.0,88.6998,88.8069,88.6901,88.6998,3200.0
2022-05-18 14:00:00,91.09,91.26,91.09,91.26,2396.0,88.6512,88.8166,88.6512,88.8166,2396.0
2022-05-18 14:05:00,91.17,91.17,91.08,91.17,10768.0,88.729,88.729,88.6414,88.729,10768.0
2022-05-18 14:10:00,91.11,91.17,91.05,91.05,6040.0,88.6706,88.729,88.6122,88.6122,6040.0
2022-05-18 14:15:00,91.05,91.15,91.01,91.1,6800.0,88.6122,88.7096,88.5733,88.6609,6800.0
2022-05-18 14:20:00,91.1,91.18,91.04,91.05,14924.0,88.6609,88.7388,88.6025,88.6122,14924.0
2022-05-18 14:25:00,91.13,91.29,91.11,91.22,10040.0,88.6901,88.8458,88.6706,88.7777,10040.0
2022-05-18 14:30:00,91.22,91.28,91.1,91.1,16656.0,88.7777,88.8361,88.6609,88.6609,16656.0
2022-05-18 14:35:00,91.11,91.11,91.0,91.06,6800.0,88.6706,88.6706,88.5636,88.622,6800.0
2022-05-18 14:40:00,91.08,91.08,90.94,90.94,5632.0,88.6414,88.6414,88.5052,88.5052,5632.0
2022-05-18 14:45:00,90.99,91.01,90.86,90.86,13200.0,88.5538,88.5733,88.4273,88.4273,13200.0
2022-05-18 14:50:00,90.78,90.83,90.42,90.54,26724.0,88.3495,88.3981,87.9991,88.1159,26724.0
2022-05-18 14:55:00,90.5,90.64,90.39,90.44,14816.0,88.077,88.2132,87.9699,88.0186,14816.0
2022-05-18 15:00:00,90.39,90.49,90.33,90.43,9364.0,87.9699,88.0672,87.9115,88.0088,9364.0
2022-05-18 15:05:00,90.42,90.49,90.23,90.23,16152.0,87.9991,88.0672,87.8142,87.8142,16152.0
2022-05-18 15:10:00,90.32,90.34,90.13,90.13,10784.0,87.9018,87.9212,87.7169,87.7169,10784.0
2022-05-18 15:15:00,90.26,90.26,90.1,90.1,13488.0,87.8434,87.8434,87.6877,87.6877,13488.0
2022-05-18 15:20:00,90.1,90.14,89.71,89.81,22712.0,87.6877,87.7266,87.3081,87.4054,22712.0
2022-05-18 15:25:00,89.81,89.89,89.71,89.85,25968.0,87.4054,87.4833,87.3081,87.4444,25968.0
2022-05-18 15:30:00,89.88,89.92,89.72,89.72,32560.0,87.4736,87.5125,87.3178,87.3178,32560.0
2022-05-18 15:35:00,89.7,89.96,89.66,89.9,40584.0,87.2984,87.5514,87.2594,87.493,40584.0
2022-05-18 15:40:00,89.94,89.94,89.63,89.7,27312.0,87.532,87.532,87.2303,87.2984,27312.0
2022-05-18 15:45:00,89.66,89.74,89.5,89.52,30732.0,87.2594,87.3373,87.1037,87.1232,30732.0
2022-05-18 15:50:00,89.55,89.66,89.17,89.21,91324.0,87.1524,87.2594,86.7826,86.8215,91324.0
2022-05-18 15:55:00,89.2,89.67,89.2,89.67,175100.0,86.8118,87.2692,86.8118,87.2692,175100.0
2022-05-19 09:30:00,88.91,89.23,88.76,89.23,28760.0,86.5295,86.841,86.3835,86.841,28760.0
2022-05-19 09:35:00,88.91,89.39,88.89,88.98,10800.0,86.5295,86.9967,86.5101,86.5977,10800.0
2022-05-19 09:40:00,89.02,89.09,88.45,88.45,17200.0,86.6366,86.7047,86.0818,86.0818,17200.0
2022-05-19 09:45:00,88.52,88.55,88.05,88.05,16000.0,86.15,86.1792,85.6926,85.6926,16000.0
2022-05-19 09:50:00,88.05,88.63,88.0,88.34,57772.0,85.6926,86.257,85.6439,85.9748,57772.0
2022-05-19 09:55:00,88.19,88.56,88.14,88.25,16740.0,85.8288,86.1889,85.7801,85.8872,16740.0
2022-05-19 10:00:00,88.24,88.83,88.22,88.75,14524.0,85.8775,86.4517,85.858,86.3738,14524.0
2022-05-19 10:05:00,88.66,88.72,88.48,88.56,12000.0,86.2862,86.3446,86.111,86.1889,12000.0
2022-05-19 10:10:00,88.64,88.85,88.64,88.67,11640.0,86.2668,86.4711,86.2668,86.296,11640.0
2022-05-19 10:15:00,88.74,89.3,88.74,89.28,7200.0,86.3641,86.9091,86.3641,86.8896,7200.0
2022-05-19 10:20:00,89.16,89.49,89.16,89.28,9600.0,86.7728,87.094,86.7728,86.8896,9600.0
2022-05-19 10:25:00,89.28,89.28,88.78,88.8,9616.0,86.8896,86.8896,86.403,86.4225,9616.0
2022-05-19 10:30:00,88.88,89.26,88.83,89.24,10664.0,86.5003,86.8702,86.4517,86.8507,10664.0
2022-05-19 10:35:00,89.42,89.49,89.14,89.14,6400.0,87.0259,87.094,86.7534,86.7534,6400.0
2022-05-19 10:40:00,89.16,89.27,88.95,89.03,7600.0,86.7728,86.8799,86.5685,86.6463,7600.0
2022-05-19 10:45:00,89.03,89.13,89.01,89.01,7600.0,86.6463,86.7436,86.6269,86.6269,7600.0
2022-05-19 10:50:00,89.03,89.36,89.02,89.34,6400.0,86.6463,86.9675,86.6366,86.948,6400.0
2022-05-19 10:55:00,89.39,89.42,89.25,89.33,9208.0,86.9967,87.0259,86.8604,86.9383,9208.0
2022-05-19 11:00:00,89.34,89.46,89.23,89.23,20468.0,86.948,87.0648,86.841,86.841,20468.0
2022-05-19 11:05:00,88.96,88.96,88.72,88.89,5800.0,86.5782,86.5782,86.3446,86.5101,5800.0
2022-05-19 11:10:00,88.99,89.22,88.99,89.05,10464.0,86.6074,86.8312,86.6074,86.6658,10464.0
2022-05-19 11:15:00,88.95,89.08,88.95,89.06,9200.0,86.5685,86.695,86.5685,86.6755,9200.0
2022-05-19 11:20:00,89.02,89.1,88.92,89.09,8400.0,86.6366,86.7144,86.5393,86.7047,8400.0
2022-05-19 11:25:00,89.08,89.08,88.81,88.84,10432.0,86.695,86.695,86.4322,86.4614,10432.0
2022-05-19 11:30:00,88.88,89.18,88.88,89.18,14400.0,86.5003,86.7923,86.5003,86.7923,14400.0
2022-05-19 11:35:00,89.25,89.66,89.2,89.66,12320.0,86.8604,87.2594,86.8118,87.2594,12320.0
2022-05-19 11:40:00,89.77,89.91,89.77,89.9,26116.0,87.3665,87.5028,87.3665,87.493,26116.0
2022-05-19 11:45:00,89.82,89.88,89.79,89.88,5200.0,87.4152,87.4736,87.386,87.4736,5200.0
2022-05-19 11:50:00,89.86,89.86,89.62,89.64,19332.0,87.4541,87.4541,87.2205,87.24,19332.0
2022-05-19 11:55:00,89.62,89.63,89.48,89.63,6000.0,87.2205,87.2303,87.0843,87.2303,6000.0
2022-05-19 12:00:00,89.62,89.74,89.54,89.74,13600.0,87.2205,87.3373,87.1427,87.3373,13600.0
2022-05-19 12:05:00,89.72,89.78,89.68,89.68,8400.0,87.3178,87.3762,87.2789,87.2789,8400.0
2022-05-19 12:10:00,89.72,89.88,89.72,89.85,6000.0,87.3178,87.4736,87.3178,87.4444,6000.0
2022-05-19 12:15:00,89.99,89.99,89.71,89.72,8908.0,87.5806,87.5806,87.3081,87.3178,8908.0
2022-05-19 12:20:00,89.68,89.75,89.6,89.74,6888.0,87.2789,87.347,87.2011,87.3373,6888.0
2022-05-19 12:25:00,89.7,89.83,89.69,89.82,14000.0,87.2984,87.4249,87.2886,87.4152,14000.0
2022-05-19 12:30:00,89.8,89.89,89.71,89.8,10884.0,87.3957,87.4833,87.3081,87.3957,10884.0
2022-05-19 12:35:00,89.72,89.77,89.64,89.67,6800.0,87.3178,87.3665,87.24,87.2692,6800.0
2022-05-19 12:40:00,89.64,89.64,89.54,89.56,6800.0,87.24,87.24,87.1427,87.1621,6800.0
2022-05-19 12:45:00,89.51,89.51,89.44,89.45,5200.0,87.1135,87.1135,87.0453,87.0551,5200.0
2022-05-19 12:50:00,89.5,89.55,89.41,89.41,11732.0,87.1037,87.1524,87.0161,87.0161,11732.0
2022-05-19 12:55:00,89.33,89.61,89.32,89.56,8112.0,86.9383,87.2108,86.9286,87.1621,8112.0
2022-05-19 13:00:00,89.56,89.56,89.36,89.36,13760.0,87.1621,87.1621,86.9675,86.9675,13760.0
2022-05-19 13:05:00,89.38,89.54,89.36,89.36,8400.0,86.9869,87.1427,86.9675,86.9675,8400.0
2022-05-19 13:10:00,89.16,89.24,89.05,89.11,33016.0,86.7728,86.8507,86.6658,86.7242,33016.0
2022-05-19 13:15:00,89.13,89.39,89.05,89.33,14240.0,86.7436,86.9967,86.6658,86.9383,14240.0
2022-05-19 13:20:00,89.3,89.6,89.3,89.59,9540.0,86.9091,87.2011,86.9091,87.1913,9540.0
2022-05-19 13:25:00,89.55,89.73,89.5,89.72,10144.0,87.1524,87.3276,87.1037,87.3178,10144.0
2022-05-19 13:30:00,89.78,89.94,89.7,89.75,11388.0,87.3762,87.532,87.2984,87.347,11388.0
2022-05-19 13:35:00,89.77,89.94,89.71,89.91,7824.0,87.3665,87.532,87.3081,87.5028,7824.0
2022-05-19 13:40:00,89.87,89.97,89.78,89.97,6252.0,87.4638,87.5611,87.3762,87.5611,6252.0
2022-05-19 13:45:00,89.92,89.92,89.6,89.6,8568.0,87.5125,87.5125,87.2011,87.2011,8568.0
2022-05-19 13:50:00,89.63,89.85,89.63,89.82,23344.0,87.2303,87.4444,87.2303,87.4152,23344.0
2022-05-19 13:55:00,90.0,90.19,89.89,90.08,32600.0,87.5903,87.7753,87.4833,87.6682,32600.0
2022-05-19 14:00:00,90.01,90.01,89.71,89.72,11600.0,87.6001,87.6001,87.3081,87.3178,11600.0
2022-05-19 14:05:00,89.72,89.76,89.62,89.71,7648.0,87.3178,87.3568,87.2205,87.3081,7648.0
2022-05-19 14:10:00,89.72,89.88,89.7,89.77,6800.0,87.3178,87.4736,87.2984,87.3665,6800.0
2022-05-19 14:15:00,89.8,89.85,89.77,89.78,6000.0,87.3957,87.4444,87.3665,87.3762,6000.0
2022-05-19 14:20:00,89.74,89.85,89.69,89.83,10876.0,87.3373,87.4444,87.2886,87.4249,10876.0
2022-05-19 14:25:00,89.83,89.88,89.69,89.78,7600.0,87.4249,87.4736,87.2886,87.3762,7600.0
2022-05-19 14:30:00,89.7,89.91,89.7,89.82,13600.0,87.2984,87.5028,87.2984,87.4152,13600.0
2022-05-19 14:35:00,89.82,90.08,89.79,90.06,6932.0,87.4152,87.6682,87.386,87.6487,6932.0
2022-05-19 14:40:00,90.02,90.02,89.83,90.0,6800.0,87.6098,87.6098,87.4249,87.5903,6800.0
2022-05-19 14:45:00,90.01,90.24,90.01,90.22,9240.0,87.6001,87.8239,87.6001,87.8045,9240.0
2022-05-19 14:50:00,90.49,90.5,90.28,90.47,11548.0,88.0672,88.077,87.8628,88.0478,11548.0
2022-05-19 14:55:00,90.48,90.5,90.28,90.48,9600.0,88.0575,88.077,87.8628,88.0575,9600.0
2022-05-19 15:00:00,90.5,90.72,90.47,90.67,12976.0,88.077,88.2911,88.0478,88.2424,12976.0
2022-05-19 15:05:00,90.65,90.67,90.58,90.58,7640.0,88.2229,88.2424,88.1548,88.1548,7640.0
2022-05-19 15:10:00,90.38,90.5,90.27,90.27,8808.0,87.9602,88.077,87.8531,87.8531,8808.0
2022-05-19 15:15:00,90.39,90.39,90.16,90.17,9856.0,87.9699,87.9699,87.7461,87.7558,9856.0
2022-05-19 15:20:00,90.17,90.17,89.86,89.9,15724.0,87.7558,87.7558,87.4541,87.493,15724.0
2022-05-19 15:25:00,89.9,89.97,89.78,89.78,13448.0,87.493,87.5611,87.3762,87.3762,13448.0
2022-05-19 15:30:00,89.78,89.97,89.7,89.88,19564.0,87.3762,87.5611,87.2984,87.4736,19564.0
2022-05-19 15:35:00,89.89,89.97,89.8,89.85,23744.0,87.4833,87.5611,87.3957,87.4444,23744.0
2022-05-19 15:40:00,89.86,90.02,89.73,90.01,18800.0,87.4541,87.6098,87.3276,87.6001,18800.0
2022-05-19 15:45:00,90.0,90.13,89.74,89.86,23988.0,87.5903,87.7169,87.3373,87.4541,23988.0
2022-05-19 15:50:00,89.89,89.95,89.66,89.77,39840.0,87.4833,87.5417,87.2594,87.3665,39840.0
2022-05-19 15:55:00,89.78,89.88,89.63,89.67,71564.0,87.3762,87.4736,87.2303,87.2692,71564.0
2022-05-20 09:30:00,90.48,90.83,90.28,90.66,67672.0,88.0575,88.3981,87.8628,88.2327,67672.0
2022-05-20 09:35:00,90.5,90.5,90.11,90.11,2400.0,88.077,88.077,87.6974,87.6974,2400.0
2022-05-20 09:40:00,90.43,90.57,90.26,90.26,4400.0,88.0088,88.1451,87.8434,87.8434,4400.0
2022-05-20 09:45:00,90.47,90.47,90.14,90.17,11620.0,88.0478,88.0478,87.7266,87.7558,11620.0
2022-05-20 09:50:00,90.09,90.19,89.76,90.19,12164.0,87.6779,87.7753,87.3568,87.7753,12164.0
2022-05-20 09:55:00,90.04,90.11,89.96,89.96,7280.0,87.6293,87.6974,87.5514,87.5514,7280.0
2022-05-20 10:00:00,89.95,90.03,89.61,89.61,7376.0,87.5417,87.6195,87.2108,87.2108,7376.0
2022-05-20 10:05:00,89.56,89.56,89.38,89.38,4400.0,87.1621,87.1621,86.9869,86.9869,4400.0
2022-05-20 10:10:00,89.46,89.56,89.44,89.47,6000.0,87.0648,87.1621,87.0453,87.0745,6000.0
2022-05-20 10:15:00,89.58,89.65,89.54,89.61,10688.0,87.1816,87.2497,87.1427,87.2108,10688.0
2022-05-20 10:20:00,89.58,89.58,89.44,89.46,5600.0,87.1816,87.1816,87.0453,87.0648,5600.0
2022-05-20 10:25:00,89.4,89.61,89.4,89.6,23200.0,87.0064,87.2108,87.0064,87.2011,23200.0
2022-05-20 10:30:00,89.58,89.58,89.45,89.53,3600.0,87.1816,87.1816,87.0551,87.1329,3600.0
2022-05-20 10:35:00,89.45,89.74,89.38,89.74,7200.0,87.0551,87.3373,86.9869,87.3373,7200.0
2022-05-20 10:40:00,89.63,89.86,89.63,89.73,5200.0,87.2303,87.4541,87.2303,87.3276,5200.0
2022-05-20 10:45:00,89.72,89.75,89.48,89.6,20376.0,87.3178,87.347,87.0843,87.2011,20376.0
2022-05-20 10:50:00,89.6,89.6,89.44,89.44,4400.0,87.2011,87.2011,87.0453,87.0453,4400.0
2022-05-20 10:55:00,89.44,89.46,89.31,89.33,10140.0,87.0453,87.0648,86.9188,86.9383,10140.0
2022-05-20 11:00:00,89.31,89.33,89.21,89.27,9200.0,86.9188,86.9383,86.8215,86.8799,9200.0
2022-05-20 11:05:00,89.3,89.3,89.08,89.08,9480.0,86.9091,86.9091,86.695,86.695,9480.0
2022-05-20 11:10:00,89.07,89.23,88.96,89.23,51132.0,86.6852,86.841,86.5782,86.841,51132.0
2022-05-20 11:15:00,89.17,89.26,89.17,89.18,2000.0,86.7826,86.8702,86.7826,86.7923,2000.0
2022-05-20 11:20:00,89.18,89.18,89.08,89.08,2876.0,86.7923,86.7923,86.695,86.695,2876.0
2022-05-20 11:25:00,89.11,89.36,89.11,89.36,4000.0,86.7242,86.9675,86.7242,86.9675,4000.0
2022-05-20 11:30:00,89.41,89.65,89.41,89.58,6900.0,87.0161,87.2497,87.0161,87.1816,6900.0
2022-05-20 11:35:00,89.64,89.7,89.59,89.67,6796.0,87.24,87.2984,87.1913,87.2692,6796.0
2022-05-20 11:40:00,89.57,89.74,89.46,89.46,13760.0,87.1719,87.3373,87.0648,87.0648,13760.0
2022-05-20 11:45:00,89.54,89.63,89.51,89.63,3200.0,87.1427,87.2303,87.1135,87.2303,3200.0
2022-05-20 11:50:00,89.66,89.7,89.56,89.62,14800.0,87.2594,87.2984,87.1621,87.2205,14800.0
2022-05-20 11:55:00,89.59,89.67,89.49,89.54,2000.0,87.1913,87.2692,87.094,87.1427,2000.0
2022-05-20 12:00:00,89.52,89.63,89.49,89.57,8900.0,87.1232,87.2303,87.094,87.1719,8900.0
2022-05-20 12:05:00,89.61,89.61,89.32,89.32,12880.0,87.2108,87.2108,86.9286,86.9286,12880.0
2022-05-20 12:10:00,89.07,89.25,89.06,89.25,6000.0,86.6852,86.8604,86.6755,86.8604,6000.0
2022-05-20 12:15:00,89.22,89.27,89.14,89.14,12148.0,86.8312,86.8799,86.7534,86.7534,12148.0
2022-05-20 12:20:00,89.16,89.24,89.16,89.24,51200.0,86.7728,86.8507,86.7728,86.8507,51200.0
2022-05-20 12:25:00,89.32,89.33,89.24,89.32,4900.0,86.9286,86.9383,86.8507,86.9286,4900.0
2022-05-20 12:30:00,89.32,89.33,89.22,89.22,8040.0,86.9286,86.9383,86.8312,86.8312,8040.0
2022-05-20 12:35:00,89.09,89.15,89.03,89.09,2864.0,86.7047,86.7631,86.6463,86.7047,2864.0
2022-05-20 12:40:00,88.99,89.06,88.91,89.04,2972.0,86.6074,86.6755,86.5295,86.656,2972.0
2022-05-20 12:45:00,88.96,89.14,88.93,89.1,9656.0,86.5782,86.7534,86.549,86.7144,9656.0
2022-05-20 12:50:00,89.06,89.15,89.06,89.08,4400.0,86.6755,86.7631,86.6755,86.695,4400.0
2022-05-20 12:55:00,89.16,89.39,89.12,89.2,10872.0,86.7728,86.9967,86.7339,86.8118,10872.0
2022-05-20 13:00:00,89.17,89.25,89.1,89.25,8444.0,86.7826,86.8604,86.7144,86.8604,8444.0
2022-05-20 13:05:00,89.23,89.23,88.89,88.89,10400.0,86.841,86.841,86.5101,86.5101,10400.0
2022-05-20 13:10:00,88.92,88.93,88.84,88.92,3040.0,86.5393,86.549,86.4614,86.5393,3040.0
2022-05-20 13:15:00,88.92,88.93,88.88,88.88,3200.0,86.5393,86.549,86.5003,86.5003,3200.0
2022-05-20 13:20:00,88.88,89.0,88.88,88.95,2716.0,86.5003,86.6171,86.5003,86.5685,2716.0
2022-05-20 13:25:00,88.95,88.97,88.92,88.92,2400.0,86.5685,86.5879,86.5393,86.5393,2400.0
2022-05-20 13:30:00,89.03,89.3,89.02,89.3,5200.0,86.6463,86.9091,86.6366,86.9091,5200.0
2022-05-20 13:35:00,89.3,89.42,89.3,89.42,3028.0,86.9091,87.0259,86.9091,87.0259,3028.0
2022-05-20 13:40:00,89.37,89.4,89.33,89.33,2400.0,86.9772,87.0064,86.9383,86.9383,2400.0
2022-05-20 13:45:00,89.33,89.5,89.29,89.37,7600.0,86.9383,87.1037,86.8994,86.9772,7600.0
2022-05-20 13:50:00,89.31,89.53,89.23,89.42,9600.0,86.9188,87.1329,86.841,87.0259,9600.0
2022-05-20 13:55:00,89.42,89.48,89.36,89.36,4600.0,87.0259,87.0843,86.9675,86.9675,4600.0
2022-05-20 14:00:00,89.36,89.61,89.36,89.61,4984.0,86.9675,87.2108,86.9675,87.2108,4984.0
2022-05-20 14:05:00,89.52,89.52,89.28,89.42,5496.0,87.1232,87.1232,86.8896,87.0259,5496.0
2022-05-20 14:10:00,89.49,89.58,89.45,89.53,2800.0,87.094,87.1816,87.0551,87.1329,2800.0
2022-05-20 14:15:00,89.51,89.51,89.37,89.47,1600.0,87.1135,87.1135,86.9772,87.0745,1600.0
2022-05-20 14:20:00,89.41,89.47,89.3,89.37,5236.0,87.0161,87.0745,86.9091,86.9772,5236.0
2022-05-20 14:25:00,89.45,89.5,89.42,89.45,15468.0,87.0551,87.1037,87.0259,87.0551,15468.0
2022-05-20 14:30:00,89.44,89.44,89.26,89.4,8148.0,87.0453,87.0453,86.8702,87.0064,8148.0
2022-05-20 14:35:00,89.42,89.58,89.42,89.54,4000.0,87.0259,87.1816,87.0259,87.1427,4000.0
2022-05-20 14:40:00,89.49,89.71,89.49,89.71,4480.0,87.094,87.3081,87.094,87.3081,4480.0
2022-05-20 14:45:00,89.75,89.85,89.7,89.83,4400.0,87.347,87.4444,87.2984,87.4249,4400.0
2022-05-20 14:50:00,89.78,90.11,89.78,90.06,4800.0,87.3762,87.6974,87.3762,87.6487,4800.0
2022-05-20 14:55:00,90.1,90.1,89.89,89.93,4800.0,87.6877,87.6877,87.4833,87.5222,4800.0
2022-05-20 15:00:00,89.94,90.0,89.71,89.71,7536.0,87.532,87.5903,87.3081,87.3081,7536.0
2022-05-20 15:05:00,89.7,89.73,89.57,89.57,7280.0,87.2984,87.3276,87.1719,87.1719,7280.0
2022-05-20 15:10:00,89.63,89.63,89.5,89.5,7360.0,87.2303,87.2303,87.1037,87.1037,7360.0
2022-05-20 15:15:00,89.51,89.75,89.51,89.7,12524.0,87.1135,87.347,87.1135,87.2984,12524.0
2022-05-20 15:20:00,89.69,89.81,89.64,89.64,8040.0,87.2886,87.4054,87.24,87.24,8040.0
2022-05-20 15:25:00,89.68,90.01,89.67,90.01,7036.0,87.2789,87.6001,87.2692,87.6001,7036.0
2022-05-20 15:30:00,90.06,90.25,89.93,90.21,12260.0,87.6487,87.8337,87.5222,87.7947,12260.0
2022-05-20 15:35:00,90.25,90.7,90.17,90.49,13452.0,87.8337,88.2716,87.7558,88.0672,13452.0
2022-05-20 15:40:00,90.51,90.89,90.51,90.66,14080.0,88.0867,88.4565,88.0867,88.2327,14080.0
2022-05-20 15:45:00,90.67,90.82,90.51,90.82,13884.0,88.2424,88.3884,88.0867,88.3884,13884.0
2022-05-20 15:50:00,90.83,90.98,90.77,90.77,16940.0,88.3981,88.5441,88.3397,88.3397,16940.0
2022-05-20 15:55:00,90.76,91.0,90.67,90.9,58820.0,88.33,88.5636,88.2424,88.4662,58820.0
2022-05-23 09:30:00,91.36,91.7,91.35,91.7,36844.0,88.9139,89.2448,88.9042,89.2448,36844.0
2022-05-23 09:35:00,91.43,91.43,91.08,91.16,6800.0,88.9821,88.9821,88.6414,88.7193,6800.0
2022-05-23 09:40:00,91.31,91.75,91.31,91.57,8604.0,88.8653,89.2935,88.8653,89.1183,8604.0
2022-05-23 09:45:00,91.54,91.86,91.54,91.83,8400.0,89.0891,89.4005,89.0891,89.3713,8400.0
2022-05-23 09:50:00,91.64,91.72,91.42,91.42,2800.0,89.1864,89.2643,88.9723,88.9723,2800.0
2022-05-23 09:55:00,91.31,91.44,91.28,91.44,6184.0,88.8653,88.9918,88.8361,88.9918,6184.0
2022-05-23 10:00:00,91.29,91.29,91.01,91.08,8712.0,88.8458,88.8458,88.5733,88.6414,8712.0
2022-05-23 10:05:00,91.11,91.11,91.02,91.02,5200.0,88.6706,88.6706,88.583,88.583,5200.0
2022-05-23 10:10:00,91.08,91.33,91.08,91.33,4000.0,88.6414,88.8847,88.6414,88.8847,4000.0
2022-05-23 10:15:00,91.36,91.47,91.24,91.42,10000.0,88.9139,89.021,88.7971,88.9723,10000.0
2022-05-23 10:20:00,91.35,91.35,91.32,91.32,1600.0,88.9042,88.9042,88.875,88.875,1600.0
2022-05-23 10:25:00,91.14,91.35,91.14,91.19,6008.0,88.6998,88.9042,88.6998,88.7485,6008.0
2022-05-23 10:30:00,91.42,91.57,91.42,91.54,4152.0,88.9723,89.1183,88.9723,89.0891,4152.0
2022-05-23 10:35:00,91.53,91.57,91.51,91.57,2400.0,89.0794,89.1183,89.0599,89.1183,2400.0
2022-05-23 10:40:00,91.76,91.76,91.65,91.65,4000.0,89.3032,89.3032,89.1962,89.1962,4000.0
2022-05-23 10:45:00,91.62,91.62,91.62,91.62,400.0,89.167,89.167,89.167,89.167,400.0
2022-05-23 10:50:00,91.7,91.7,91.42,91.62,5212.0,89.2448,89.2448,88.9723,89.167,5212.0
2022-05-23 10:55:00,91.59,91.66,91.55,91.66,4000.0,89.1378,89.2059,89.0988,89.2059,4000.0
2022-05-23 11:00:00,91.56,91.83,91.56,91.83,1784.0,89.1086,89.3713,89.1086,89.3713,1784.0
2022-05-23 11:05:00,91.99,91.99,91.86,91.86,3200.0,89.5271,89.5271,89.4005,89.4005,3200.0
2022-05-23 11:10:00,91.86,92.04,91.85,92.01,13700.0,89.4005,89.5757,89.3908,89.5465,13700.0
2022-05-23 11:15:00,92.04,92.2,92.0,92.0,8892.0,89.5757,89.7314,89.5368,89.5368,8892.0
2022-05-23 11:20:00,92.0,92.05,91.83,91.89,3200.0,89.5368,89.5855,89.3713,89.4297,3200.0
2022-05-23 11:25:00,91.92,92.1,91.88,92.08,21280.0,89.4589,89.6341,89.42,89.6147,21280.0
2022-05-23 11:30:00,92.14,92.44,92.13,92.42,5200.0,89.673,89.965,89.6633,89.9456,5200.0
2022-05-23 11:35:00,92.41,92.59,92.37,92.57,7604.0,89.9358,90.111,89.8969,90.0915,7604.0
2022-05-23 11:40:00,92.58,92.58,92.48,92.48,5632.0,90.1013,90.1013,90.0039,90.0039,5632.0
2022-05-23 11:45:00,92.47,92.48,92.4,92.48,1200.0,89.9942,90.0039,89.9261,90.0039,1200.0
2022-05-23 11:50:00,92.34,92.34,92.34,92.34,400.0,89.8677,89.8677,89.8677,89.8677,400.0
2022-05-23 11:55:00,92.48,92.5,92.46,92.46,2000.0,90.0039,90.0234,89.9845,89.9845,2000.0
2022-05-23 12:00:00,92.38,92.5,92.38,92.45,3200.0,89.9066,90.0234,89.9066,89.9747,3200.0
2022-05-23 12:05:00,92.45,92.46,92.4,92.4,4848.0,89.9747,89.9845,89.9261,89.9261,4848.0
2022-05-23 12:10:00,92.41,92.46,92.36,92.36,2008.0,89.9358,89.9845,89.8872,89.8872,2008.0
2022-05-23 12:15:00,92.36,92.36,92.36,92.36,800.0,89.8872,89.8872,89.8872,89.8872,800.0
2022-05-23 12:20:00,92.42,92.46,92.41,92.45,2040.0,89.9456,89.9845,89.9358,89.9747,2040.0
2022-05-23 12:25:00,92.42,92.42,92.41,92.41,2000.0,89.9456,89.9456,89.9358,89.9358,2000.0
2022-05-23 12:30:00,92.26,92.36,92.24,92.31,4620.0,89.7898,89.8872,89.7704,89.8385,4620.0
2022-05-23 12:35:00,92.31,92.31,92.31,92.31,0.0,89.8385,89.8385,89.8385,89.8385,0.0
2022-05-23 12:40:00,92.31,92.31,92.31,92.31,2000.0,89.8385,89.8385,89.8385,89.8385,2000.0
2022-05-23 12:45:00,92.31,92.31,92.25,92.25,1600.0,89.8385,89.8385,89.7801,89.7801,1600.0
2022-05-23 12:50:00,92.25,92.27,92.21,92.22,2648.0,89.7801,89.7996,89.7412,89.7509,2648.0
2022-05-23 12:55:00,92.23,92.29,92.2,92.29,4036.0,89.7606,89.819,89.7314,89.819,4036.0
2022-05-23 13:00:00,92.34,92.4,92.29,92.29,4400.0,89.8677,89.9261,89.819,89.819,4400.0
2022-05-23 13:05:00,92.28,92.31,92.26,92.27,6664.0,89.8093,89.8385,89.7898,89.7996,6664.0
2022-05-23 13:10:00,92.2,92.23,92.14,92.23,3828.0,89.7314,89.7606,89.673,89.7606,3828.0
2022-05-23 13:15:00,92.23,92.23,92.01,92.01,2400.0,89.7606,89.7606,89.5465,89.5465,2400.0
2022-05-23 13:20:00,91.95,92.09,91.95,92.09,3208.0,89.4881,89.6244,89.4881,89.6244,3208.0
2022-05-23 13:25:00,92.21,92.21,92.16,92.19,4972.0,89.7412,89.7412,89.6925,89.7217,4972.0
2022-05-23 13:30:00,92.17,92.27,92.17,92.27,4444.0,89.7022,89.7996,89.7022,89.7996,4444.0
2022-05-23 13:35:00,92.27,92.33,92.25,92.33,4468.0,89.7996,89.858,89.7801,89.858,4468.0
2022-05-23 13:40:00,92.29,92.32,92.29,92.32,800.0,89.819,89.8482,89.819,89.8482,800.0
2022-05-23 13:45:00,92.54,92.56,92.54,92.56,4000.0,90.0623,90.0818,90.0623,90.0818,4000.0
2022-05-23 13:50:00,92.55,92.55,92.49,92.49,1760.0,90.0721,90.0721,90.0137,90.0137,1760.0
2022-05-23 13:55:00,92.53,92.58,92.5,92.58,4000.0,90.0526,90.1013,90.0234,90.1013,4000.0
2022-05-23 14:00:00,92.57,92.57,92.57,92.57,400.0,90.0915,90.0915,90.0915,90.0915,400.0
2022-05-23 14:05:00,92.57,92.64,92.57,92.64,1200.0,90.0915,90.1597,90.0915,90.1597,1200.0
2022-05-23 14:10:00,92.74,92.74,92.66,92.66,4000.0,90.257,90.257,90.1791,90.1791,4000.0
2022-05-23 14:15:00,92.72,92.76,92.72,92.76,2400.0,90.2375,90.2764,90.2375,90.2764,2400.0
2022-05-23 14:20:00,92.76,92.76,92.64,92.64,5524.0,90.2764,90.2764,90.1597,90.1597,5524.0
2022-05-23 14:25:00,92.7,92.7,92.66,92.66,3200.0,90.2181,90.2181,90.1791,90.1791,3200.0
2022-05-23 14:30:00,92.66,92.74,92.66,92.7,7200.0,90.1791,90.257,90.1791,90.2181,7200.0
2022-05-23 14:35:00,92.63,92.67,92.63,92.65,3200.0,90.1499,90.1889,90.1499,90.1694,3200.0
2022-05-23 14:40:00,92.65,92.65,92.65,92.65,0.0,90.1694,90.1694,90.1694,90.1694,0.0
2022-05-23 14:45:00,92.78,92.82,92.74,92.74,2800.0,90.2959,90.3348,90.257,90.257,2800.0
2022-05-23 14:50:00,92.63,92.63,92.57,92.57,2020.0,90.1499,90.1499,90.0915,90.0915,2020.0
2022-05-23 14:55:00,92.56,92.57,92.54,92.54,1600.0,90.0818,90.0915,90.0623,90.0623,1600.0
2022-05-23 15:00:00,92.64,92.64,92.62,92.62,2200.0,90.1597,90.1597,90.1402,90.1402,2200.0
2022-05-23 15:05:00,92.62,92.71,92.62,92.71,2400.0,90.1402,90.2278,90.1402,90.2278,2400.0
2022-05-23 15:10:00,92.71,92.76,92.54,92.55,6312.0,90.2278,90.2764,90.0623,90.0721,6312.0
2022-05-23 15:15:00,92.55,92.66,92.55,92.64,6464.0,90.0721,90.1791,90.0721,90.1597,6464.0
2022-05-23 15:20:00,92.65,92.65,92.53,92.53,4400.0,90.1694,90.1694,90.0526,90.0526,4400.0
2022-05-23 15:25:00,92.53,92.6,92.5,92.56,2800.0,90.0526,90.1207,90.0234,90.0818,2800.0
2022-05-23 15:30:00,92.57,92.65,92.55,92.61,4800.0,90.0915,90.1694,90.0721,90.1305,4800.0
2022-05-23 15:35:00,92.66,92.67,92.49,92.49,9900.0,90.1791,90.1889,90.0137,90.0137,9900.0
2022-05-23 15:40:00,92.49,92.56,92.39,92.39,4588.0,90.0137,90.0818,89.9164,89.9164,4588.0
2022-05-23 15:45:00,92.39,92.4,92.28,92.28,10400.0,89.9164,89.9261,89.8093,89.8093,10400.0
2022-05-23 15:50:00,92.35,92.57,92.34,92.43,18152.0,89.8774,90.0915,89.8677,89.9553,18152.0
2022-05-23 15:55:00,92.41,92.61,92.41,92.61,35800.0,89.9358,90.1305,89.9358,90.1305,35800.0
2022-05-24 09:30:00,92.42,92.76,92.4,92.46,26188.0,89.9456,90.2764,89.9261,89.9845,26188.0
2022-05-24 09:35:00,92.46,92.51,92.46,92.47,2000.0,89.9845,90.0331,89.9845,89.9942,2000.0
2022-05-24 09:40:00,92.51,92.51,92.34,92.34,3152.0,90.0331,90.0331,89.8677,89.8677,3152.0
2022-05-24 09:45:00,92.35,92.5,92.27,92.45,7600.0,89.8774,90.0234,89.7996,89.9747,7600.0
2022-05-24 09:50:00,92.42,92.44,92.32,92.42,4800.0,89.9456,89.965,89.8482,89.9456,4800.0
2022-05-24 09:55:00,92.27,92.42,92.26,92.37,2800.0,89.7996,89.9456,89.7898,89.8969,2800.0
2022-05-24 10:00:00,92.42,92.42,91.74,91.74,12420.0,89.9456,89.9456,89.2838,89.2838,12420.0
2022-05-24 10:05:00,91.81,91.99,91.79,91.91,5720.0,89.3519,89.5271,89.3324,89.4492,5720.0
2022-05-24 10:10:00,92.07,92.07,91.96,91.99,4400.0,89.6049,89.6049,89.4979,89.5271,4400.0
2022-05-24 10:15:00,91.88,91.88,91.67,91.67,3200.0,89.42,89.42,89.2156,89.2156,3200.0
2022-05-24 10:20:00,91.82,91.82,91.82,91.82,2020.0,89.3616,89.3616,89.3616,89.3616,2020.0
2022-05-24 10:25:00,91.71,91.71,91.71,91.71,400.0,89.2546,89.2546,89.2546,89.2546,400.0
2022-05-24 10:30:00,91.81,91.91,91.75,91.8,4192.0,89.3519,89.4492,89.2935,89.3422,4192.0
2022-05-24 10:35:00,91.8,91.8,91.8,91.8,800.0,89.3422,89.3422,89.3422,89.3422,800.0
2022-05-24 10:40:00,91.8,91.8,91.8,91.8,0.0,89.3422,89.3422,89.3422,89.3422,0.0
2022-05-24 10:45:00,91.86,91.95,91.73,91.73,7716.0,89.4005,89.4881,89.274,89.274,7716.0
2022-05-24 10:50:00,91.69,91.79,91.69,91.79,2388.0,89.2351,89.3324,89.2351,89.3324,2388.0
2022-05-24 10:55:00,91.75,91.75,91.65,91.65,6672.0,89.2935,89.2935,89.1962,89.1962,6672.0
2022-05-24 11:00:00,91.68,91.98,91.67,91.85,14180.0,89.2254,89.5173,89.2156,89.3908,14180.0
2022-05-24 11:05:00,91.87,91.97,91.87,91.94,4824.0,89.4103,89.5076,89.4103,89.4784,4824.0
2022-05-24 11:10:00,91.89,91.89,91.78,91.81,7232.0,89.4297,89.4297,89.3227,89.3519,7232.0
2022-05-24 11:15:00,91.8,91.92,91.72,91.72,2520.0,89.3422,89.4589,89.2643,89.2643,2520.0
2022-05-24 11:20:00,91.72,91.74,91.71,91.73,4120.0,89.2643,89.2838,89.2546,89.274,4120.0
2022-05-24 11:25:00,91.73,91.73,91.73,91.73,0.0,89.274,89.274,89.274,89.274,0.0
2022-05-24 11:30:00,91.91,91.96,91.91,91.96,2400.0,89.4492,89.4979,89.4492,89.4979,2400.0
2022-05-24 11:35:00,91.96,91.96,91.83,91.85,13092.0,89.4979,89.4979,89.3713,89.3908,13092.0
2022-05-24 11:40:00,91.84,92.21,91.84,92.14,18816.0,89.3811,89.7412,89.3811,89.673,18816.0
2022-05-24 11:45:00,92.16,92.37,92.14,92.35,8000.0,89.6925,89.8969,89.673,89.8774,8000.0
2022-05-24 11:50:00,92.42,92.49,92.42,92.44,2400.0,89.9456,90.0137,89.9456,89.965,2400.0
2022-05-24 11:55:00,92.45,92.45,92.37,92.45,8564.0,89.9747,89.9747,89.8969,89.9747,8564.0
2022-05-24 12:00:00,92.42,92.42,92.28,92.33,4688.0,89.9456,89.9456,89.8093,89.858,4688.0
2022-05-24 12:05:00,92.42,92.51,92.38,92.51,3200.0,89.9456,90.0331,89.9066,90.0331,3200.0
2022-05-24 12:10:00,92.51,92.55,92.47,92.47,5800.0,90.0331,90.0721,89.9942,89.9942,5800.0
2022-05-24 12:15:00,92.53,92.64,92.49,92.49,5748.0,90.0526,90.1597,90.0137,90.0137,5748.0
2022-05-24 12:20:00,92.42,92.42,92.36,92.41,3200.0,89.9456,89.9456,89.8872,89.9358,3200.0
2022-05-24 12:25:00,92.42,92.42,92.32,92.32,3556.0,89.9456,89.9456,89.8482,89.8482,3556.0
2022-05-24 12:30:00,92.4,92.4,92.05,92.05,6180.0,89.9261,89.9261,89.5855,89.5855,6180.0
2022-05-24 12:35:00,91.93,91.93,91.86,91.89,5600.0,89.4687,89.4687,89.4005,89.4297,5600.0
2022-05-24 12:40:00,91.86,91.95,91.85,91.86,5200.0,89.4005,89.4881,89.3908,89.4005,5200.0
2022-05-24 12:45:00,91.82,91.86,91.81,91.86,3600.0,89.3616,89.4005,89.3519,89.4005,3600.0
2022-05-24 12:50:00,91.92,91.92,91.84,91.84,4000.0,89.4589,89.4589,89.3811,89.3811,4000.0
2022-05-24 12:55:00,91.87,92.01,91.87,91.92,23148.0,89.4103,89.5465,89.4103,89.4589,23148.0
2022-05-24 13:00:00,91.88,91.88,91.66,91.67,4400.0,89.42,89.42,89.2059,89.2156,4400.0
2022-05-24 13:05:00,91.68,91.83,91.68,91.83,2440.0,89.2254,89.3713,89.2254,89.3713,2440.0
2022-05-24 13:10:00,91.82,91.86,91.82,91.82,4800.0,89.3616,89.4005,89.3616,89.3616,4800.0
2022-05-24 13:15:00,91.84,91.89,91.83,91.83,10000.0,89.3811,89.4297,89.3713,89.3713,10000.0
2022-05-24 13:20:00,91.81,91.81,91.74,91.8,1200.0,89.3519,89.3519,89.2838,89.3422,1200.0
2022-05-24 13:25:00,91.8,91.88,91.8,91.82,7200.0,89.3422,89.42,89.3422,89.3616,7200.0
2022-05-24 13:30:00,91.82,91.82,91.75,91.81,2800.0,89.3616,89.3616,89.2935,89.3519,2800.0
2022-05-24 13:35:00,91.76,91.96,91.76,91.87,6800.0,89.3032,89.4979,89.3032,89.4103,6800.0
2022-05-24 13:40:00,91.94,92.14,91.93,91.98,9360.0,89.4784,89.673,89.4687,89.5173,9360.0
2022-05-24 13:45:00,92.01,92.15,91.98,92.03,5200.0,89.5465,89.6828,89.5173,89.566,5200.0
2022-05-24 13:50:00,92.0,92.1,91.99,92.07,8800.0,89.5368,89.6341,89.5271,89.6049,8800.0
2022-05-24 13:55:00,92.07,92.08,91.96,92.06,8800.0,89.6049,89.6147,89.4979,89.5952,8800.0
2022-05-24 14:00:00,92.02,92.05,91.93,91.97,3600.0,89.5563,89.5855,89.4687,89.5076,3600.0
2022-05-24 14:05:00,91.99,92.27,91.97,92.27,11296.0,89.5271,89.7996,89.5076,89.7996,11296.0
2022-05-24 14:10:00,92.26,92.37,92.2,92.3,4412.0,89.7898,89.8969,89.7314,89.8288,4412.0
2022-05-24 14:15:00,92.32,92.32,92.22,92.22,3600.0,89.8482,89.8482,89.7509,89.7509,3600.0
2022-05-24 14:20:00,92.14,92.37,92.13,92.33,7216.0,89.673,89.8969,89.6633,89.858,7216.0
2022-05-24 14:25:00,92.38,92.4,92.29,92.35,9592.0,89.9066,89.9261,89.819,89.8774,9592.0
2022-05-24 14:30:00,92.34,92.41,92.3,92.41,6496.0,89.8677,89.9358,89.8288,89.9358,6496.0
2022-05-24 14:35:00,92.47,92.55,92.4,92.55,12776.0,89.9942,90.0721,89.9261,90.0721,12776.0
2022-05-24 14:40:00,92.61,92.61,92.31,92.31,8400.0,90.1305,90.1305,89.8385,89.8385,8400.0
2022-05-24 14:45:00,92.29,92.29,92.07,92.14,5200.0,89.819,89.819,89.6049,89.673,5200.0
2022-05-24 14:50:00,92.03,92.03,91.89,91.89,3600.0,89.566,89.566,89.4297,89.4297,3600.0
2022-05-24 14:55:00,91.89,91.99,91.86,91.92,6388.0,89.4297,89.5271,89.4005,89.4589,6388.0
2022-05-24 15:00:00,91.94,92.25,91.94,92.23,8632.0,89.4784,89.7801,89.4784,89.7606,8632.0
2022-05-24 15:05:00,92.25,92.36,92.18,92.26,40000.0,89.7801,89.8872,89.712,89.7898,40000.0
2022-05-24 15:10:00,92.31,92.43,92.31,92.35,9992.0,89.8385,89.9553,89.8385,89.8774,9992.0
2022-05-24 15:15:00,92.36,92.47,92.26,92.34,9600.0,89.8872,89.9942,89.7898,89.8677,9600.0
2022-05-24 15:20:00,92.31,92.51,92.28,92.46,16452.0,89.8385,90.0331,89.8093,89.9845,16452.0
2022-05-24 15:25:00,92.36,92.56,92.36,92.53,11044.0,89.8872,90.0818,89.8872,90.0526,11044.0
2022-05-24 15:30:00,92.58,92.65,92.53,92.65,14000.0,90.1013,90.1694,90.0526,90.1694,14000.0
2022-05-24 15:35:00,92.62,93.15,92.62,93.1,22000.0,90.1402,90.656,90.1402,90.6073,22000.0
2022-05-24 15:40:00,93.08,93.25,93.04,93.04,15808.0,90.5879,90.7533,90.549,90.549,15808.0
2022-05-24 15:45:00,93.03,93.2,92.86,93.0,21876.0,90.5392,90.7047,90.3738,90.51,21876.0
2022-05-24 15:50:00,92.75,93.04,92.68,92.68,23636.0,90.2667,90.549,90.1986,90.1986,23636.0
2022-05-24 15:55:00,92.68,92.83,92.51,92.74,203436.0,90.1986,90.3446,90.0331,90.257,203436.0
2022-05-25 09:30:00,92.03,92.46,92.03,92.27,40392.0,89.566,89.9845,89.566,89.7996,40392.0
2022-05-25 09:35:00,92.45,92.69,92.32,92.69,2016.0,89.9747,90.2083,89.8482,90.2083,2016.0
2022-05-25 09:40:00,92.86,92.86,92.48,92.63,13200.0,90.3738,90.3738,90.0039,90.1499,13200.0
2022-05-25 09:45:00,92.61,92.72,92.39,92.39,14804.0,90.1305,90.2375,89.9164,89.9164,14804.0
2022-05-25 09:50:00,92.52,92.86,92.45,92.78,22000.0,90.0429,90.3738,89.9747,90.2959,22000.0
2022-05-25 09:55:00,92.84,92.89,92.52,92.6,26544.0,90.3543,90.403,90.0429,90.1207,26544.0
2022-05-25 10:00:00,92.61,92.72,92.39,92.56,20400.0,90.1305,90.2375,89.9164,90.0818,20400.0
2022-05-25 10:05:00,92.56,92.57,92.27,92.44,14000.0,90.0818,90.0915,89.7996,89.965,14000.0
2022-05-25 10:10:00,92.44,92.64,92.36,92.64,7132.0,89.965,90.1597,89.8872,90.1597,7132.0
2022-05-25 10:15:00,92.65,92.75,92.55,92.74,5200.0,90.1694,90.2667,90.0721,90.257,5200.0
2022-05-25 10:20:00,92.81,92.83,92.67,92.74,8400.0,90.3251,90.3446,90.1889,90.257,8400.0
2022-05-25 10:25:00,92.78,92.84,92.61,92.76,15256.0,90.2959,90.3543,90.1305,90.2764,15256.0
2022-05-25 10:30:00,92.84,92.93,92.72,92.92,21680.0,90.3543,90.4419,90.2375,90.4322,21680.0
2022-05-25 10:35:00,92.89,93.16,92.89,93.16,10276.0,90.403,90.6657,90.403,90.6657,10276.0
2022-05-25 10:40:00,93.02,93.05,92.92,93.05,5200.0,90.5295,90.5587,90.4322,90.5587,5200.0
2022-05-25 10:45:00,93.05,93.11,92.93,93.04,3600.0,90.5587,90.6171,90.4419,90.549,3600.0
2022-05-25 10:50:00,93.1,93.23,92.99,92.99,14548.0,90.6073,90.7339,90.5003,90.5003,14548.0
2022-05-25 10:55:00,93.07,93.16,93.01,93.16,5872.0,90.5781,90.6657,90.5198,90.6657,5872.0
2022-05-25 11:00:00,93.17,93.21,92.83,92.83,11760.0,90.6755,90.7144,90.3446,90.3446,11760.0
2022-05-25 11:05:00,93.02,93.21,93.02,93.14,4000.0,90.5295,90.7144,90.5295,90.6463,4000.0
2022-05-25 11:10:00,93.13,93.2,93.12,93.2,4000.0,90.6365,90.7047,90.6268,90.7047,4000.0
2022-05-25 11:15:00,93.21,93.23,93.19,93.19,4268.0,90.7144,90.7339,90.6949,90.6949,4268.0
2022-05-25 11:20:00,93.22,93.22,93.11,93.18,6000.0,90.7241,90.7241,90.6171,90.6852,6000.0
2022-05-25 11:25:00,93.18,93.18,92.93,93.01,6000.0,90.6852,90.6852,90.4419,90.5198,6000.0
2022-05-25 11:30:00,92.91,92.92,92.65,92.74,10980.0,90.4224,90.4322,90.1694,90.257,10980.0
2022-05-25 11:35:00,92.69,92.69,92.35,92.35,6824.0,90.2083,90.2083,89.8774,89.8774,6824.0
2022-05-25 11:40:00,92.26,92.32,92.07,92.27,10400.0,89.7898,89.8482,89.6049,89.7996,10400.0
2022-05-25 11:45:00,92.36,92.4,92.31,92.4,8400.0,89.8872,89.9261,89.8385,89.9261,8400.0
2022-05-25 11:50:00,92.4,92.4,92.17,92.19,20512.0,89.9261,89.9261,89.7022,89.7217,20512.0
2022-05-25 11:55:00,92.15,92.26,92.05,92.15,18256.0,89.6828,89.7898,89.5855,89.6828,18256.0
2022-05-25 12:00:00,92.15,92.17,92.01,92.02,15100.0,89.6828,89.7022,89.5465,89.5563,15100.0
2022-05-25 12:05:00,92.07,92.07,91.77,91.81,23744.0,89.6049,89.6049,89.313,89.3519,23744.0
2022-05-25 12:10:00,91.86,92.05,91.86,91.99,15600.0,89.4005,89.5855,89.4005,89.5271,15600.0
2022-05-25 12:15:00,92.04,92.08,91.98,92.0,5600.0,89.5757,89.6147,89.5173,89.5368,5600.0
2022-05-25 12:20:00,91.94,91.94,91.73,91.73,8000.0,89.4784,89.4784,89.274,89.274,8000.0
2022-05-25 12:25:00,91.61,91.61,91.6,91.6,2400.0,89.1572,89.1572,89.1475,89.1475,2400.0
2022-05-25 12:30:00,91.75,91.75,91.72,91.75,2800.0,89.2935,89.2935,89.2643,89.2935,2800.0
2022-05-25 12:35:00,91.66,91.66,91.66,91.66,400.0,89.2059,89.2059,89.2059,89.2059,400.0
2022-05-25 12:40:00,91.66,91.66,91.66,91.66,0.0,89.2059,89.2059,89.2059,89.2059,0.0
2022-05-25 12:45:00,91.76,91.85,91.76,91.83,8400.0,89.3032,89.3908,89.3032,89.3713,8400.0
2022-05-25 12:50:00,91.83,91.83,91.73,91.73,6800.0,89.3713,89.3713,89.274,89.274,6800.0
2022-05-25 12:55:00,91.75,91.83,91.71,91.83,3600.0,89.2935,89.3713,89.2546,89.3713,3600.0
2022-05-25 13:00:00,91.89,91.89,91.75,91.75,4800.0,89.4297,89.4297,89.2935,89.2935,4800.0
2022-05-25 13:05:00,91.74,91.75,91.71,91.73,2400.0,89.2838,89.2935,89.2546,89.274,2400.0
2022-05-25 13:10:00,91.72,91.75,91.69,91.74,5176.0,89.2643,89.2935,89.2351,89.2838,5176.0
2022-05-25 13:15:00,91.83,91.95,91.83,91.95,5600.0,89.3713,89.4881,89.3713,89.4881,5600.0
2022-05-25 13:20:00,91.97,91.98,91.75,91.75,10620.0,89.5076,89.5173,89.2935,89.2935,10620.0
2022-05-25 13:25:00,91.76,91.88,91.74,91.85,2836.0,89.3032,89.42,89.2838,89.3908,2836.0
2022-05-25 13:30:00,91.91,92.05,91.91,91.98,3720.0,89.4492,89.5855,89.4492,89.5173,3720.0
2022-05-25 13:35:00,92.13,92.13,92.1,92.1,2000.0,89.6633,89.6633,89.6341,89.6341,2000.0
2022-05-25 13:40:00,92.02,92.1,91.99,92.1,4800.0,89.5563,89.6341,89.5271,89.6341,4800.0
2022-05-25 13:45:00,92.1,92.15,92.1,92.12,4800.0,89.6341,89.6828,89.6341,89.6536,4800.0
2022-05-25 13:50:00,92.13,92.13,91.97,91.97,2000.0,89.6633,89.6633,89.5076,89.5076,2000.0
2022-05-25 13:55:00,92.02,92.02,91.97,91.97,8688.0,89.5563,89.5563,89.5076,89.5076,8688.0
2022-05-25 14:00:00,91.92,92.34,91.86,92.16,16000.0,89.4589,89.8677,89.4005,89.6925,16000.0
2022-05-25 14:05:00,92.16,92.16,91.67,91.78,4400.0,89.6925,89.6925,89.2156,89.3227,4400.0
2022-05-25 14:10:00,92.06,92.25,91.92,92.14,6224.0,89.5952,89.7801,89.4589,89.673,6224.0
2022-05-25 14:15:00,92.38,92.44,92.31,92.37,4000.0,89.9066,89.965,89.8385,89.8969,4000.0
2022-05-25 14:20:00,92.28,92.43,92.23,92.34,6800.0,89.8093,89.9553,89.7606,89.8677,6800.0
2022-05-25 14:25:00,92.42,92.47,92.38,92.45,5012.0,89.9456,89.9942,89.9066,89.9747,5012.0
2022-05-25 14:30:00,92.47,92.55,92.41,92.41,10408.0,89.9942,90.0721,89.9358,89.9358,10408.0
2022-05-25 14:35:00,92.54,92.54,92.26,92.26,4400.0,90.0623,90.0623,89.7898,89.7898,4400.0
2022-05-25 14:40:00,92.23,92.33,92.23,92.33,1200.0,89.7606,89.858,89.7606,89.858,1200.0
2022-05-25 14:45:00,92.29,92.36,92.24,92.33,4400.0,89.819,89.8872,89.7704,89.858,4400.0
2022-05-25 14:50:00,92.29,92.41,92.23,92.33,4312.0,89.819,89.9358,89.7606,89.858,4312.0
2022-05-25 14:55:00,92.45,92.46,92.38,92.44,11200.0,89.9747,89.9845,89.9066,89.965,11200.0
2022-05-25 15:00:00,92.73,92.83,92.71,92.76,5720.0,90.2473,90.3446,90.2278,90.2764,5720.0
2022-05-25 15:05:00,92.75,92.96,92.74,92.85,8516.0,90.2667,90.4711,90.257,90.364,8516.0
2022-05-25 15:10:00,92.96,92.97,92.83,92.86,6800.0,90.4711,90.4808,90.3446,90.3738,6800.0
2022-05-25 15:15:00,92.83,92.83,92.67,92.78,12804.0,90.3446,90.3446,90.1889,90.2959,12804.0
2022-05-25 15:20:00,92.73,92.73,92.52,92.58,21056.0,90.2473,90.2473,90.0429,90.1013,21056.0
2022-05-25 15:25:00,92.54,92.62,92.54,92.54,9608.0,90.0623,90.1402,90.0623,90.0623,9608.0
2022-05-25 15:30:00,92.56,92.57,92.33,92.38,39252.0,90.0818,90.0915,89.858,89.9066,39252.0
2022-05-25 15:35:00,92.38,92.38,92.19,92.22,27784.0,89.9066,89.9066,89.7217,89.7509,27784.0
2022-05-25 15:40:00,92.16,92.24,92.03,92.24,21424.0,89.6925,89.7704,89.566,89.7704,21424.0
2022-05-25 15:45:00,92.22,92.22,92.02,92.09,24816.0,89.7509,89.7509,89.5563,89.6244,24816.0
2022-05-25 15:50:00,92.07,92.09,91.57,91.76,124688.0,89.6049,89.6244,89.1183,89.3032,124688.0
2022-05-25 15:55:00,91.88,91.92,91.71,91.91,243212.0,89.42,89.4589,89.2546,89.4492,243212.0
2022-05-26 09:30:00,93.11,93.52,92.69,93.52,26596.0,90.6171,91.0161,90.2083,91.0161,26596.0
2022-05-26 09:35:00,93.52,93.7,93.42,93.62,6880.0,91.0161,91.1913,90.9188,91.1134,6880.0
2022-05-26 09:40:00,93.77,93.77,93.77,93.77,800.0,91.2594,91.2594,91.2594,91.2594,800.0
2022-05-26 09:45:00,93.7,93.94,93.7,93.77,3152.0,91.1913,91.4249,91.1913,91.2594,3152.0
2022-05-26 09:50:00,93.89,94.26,93.89,94.2,12800.0,91.3762,91.7363,91.3762,91.6779,12800.0
2022-05-26 09:55:00,94.21,94.6,94.16,94.6,11680.0,91.6876,92.0672,91.639,92.0672,11680.0
2022-05-26 10:00:00,94.71,94.95,94.6,94.9,21200.0,92.1742,92.4078,92.0672,92.3592,21200.0
2022-05-26 10:05:00,94.85,95.24,94.85,95.11,22096.0,92.3105,92.69,92.3105,92.5635,22096.0
2022-05-26 10:10:00,94.93,95.12,94.93,95.09,4800.0,92.3883,92.5733,92.3883,92.5441,4800.0
2022-05-26 10:15:00,95.17,95.33,95.11,95.24,18972.0,92.6219,92.7776,92.5635,92.69,18972.0
2022-05-26 10:20:00,95.06,95.18,95.06,95.14,8000.0,92.5149,92.6317,92.5149,92.5927,8000.0
2022-05-26 10:25:00,95.06,95.13,94.91,94.94,10400.0,92.5149,92.583,92.3689,92.3981,10400.0
2022-05-26 10:30:00,94.91,95.03,94.91,94.94,7788.0,92.3689,92.4857,92.3689,92.3981,7788.0
2022-05-26 10:35:00,95.02,95.14,94.9,94.9,10400.0,92.4759,92.5927,92.3592,92.3592,10400.0
2022-05-26 10:40:00,94.93,94.93,94.56,94.62,4400.0,92.3883,92.3883,92.0283,92.0866,4400.0
2022-05-26 10:45:00,94.61,94.65,94.61,94.65,2000.0,92.0769,92.1158,92.0769,92.1158,2000.0
2022-05-26 10:50:00,94.65,94.65,94.51,94.54,8716.0,92.1158,92.1158,91.9796,92.0088,8716.0
2022-05-26 10:55:00,94.54,94.66,94.5,94.65,8288.0,92.0088,92.1256,91.9699,92.1158,8288.0
2022-05-26 11:00:00,94.66,94.9,94.66,94.79,16800.0,92.1256,92.3592,92.1256,92.2521,16800.0
2022-05-26 11:05:00,94.79,94.93,94.72,94.89,10708.0,92.2521,92.3883,92.184,92.3494,10708.0
2022-05-26 11:10:00,94.87,94.94,94.85,94.94,7200.0,92.33,92.3981,92.3105,92.3981,7200.0
2022-05-26 11:15:00,94.94,95.02,94.85,94.89,24096.0,92.3981,92.4759,92.3105,92.3494,24096.0
2022-05-26 11:20:00,94.88,94.89,94.78,94.78,1200.0,92.3397,92.3494,92.2424,92.2424,1200.0
2022-05-26 11:25:00,94.74,94.8,94.61,94.71,9776.0,92.2034,92.2618,92.0769,92.1742,9776.0
2022-05-26 11:30:00,94.78,94.86,94.74,94.86,3080.0,92.2424,92.3202,92.2034,92.3202,3080.0
2022-05-26 11:35:00,94.79,94.89,94.75,94.89,6032.0,92.2521,92.3494,92.2132,92.3494,6032.0
2022-05-26 11:40:00,94.89,94.89,94.8,94.82,12400.0,92.3494,92.3494,92.2618,92.2813,12400.0
2022-05-26 11:45:00,94.81,94.81,94.72,94.77,7216.0,92.2716,92.2716,92.184,92.2326,7216.0
2022-05-26 11:50:00,94.83,94.83,94.83,94.83,400.0,92.291,92.291,92.291,92.291,400.0
2022-05-26 11:55:00,94.86,94.92,94.83,94.83,4000.0,92.3202,92.3786,92.291,92.291,4000.0
2022-05-26 12:00:00,94.85,94.93,94.85,94.91,3724.0,92.3105,92.3883,92.3105,92.3689,3724.0
2022-05-26 12:05:00,94.91,94.93,94.81,94.93,3232.0,92.3689,92.3883,92.2716,92.3883,3232.0
2022-05-26 12:10:00,94.97,95.13,94.97,95.12,8472.0,92.4273,92.583,92.4273,92.5733,8472.0
2022-05-26 12:15:00,95.1,95.12,95.08,95.1,4400.0,92.5538,92.5733,92.5343,92.5538,4400.0
2022-05-26 12:20:00,95.12,95.17,95.12,95.16,2400.0,92.5733,92.6219,92.5733,92.6122,2400.0
2022-05-26 12:25:00,95.26,95.32,95.26,95.32,3260.0,92.7095,92.7679,92.7095,92.7679,3260.0
2022-05-26 12:30:00,95.32,95.33,95.29,95.3,4800.0,92.7679,92.7776,92.7387,92.7484,4800.0
2022-05-26 12:35:00,95.31,95.31,95.28,95.3,2400.0,92.7582,92.7582,92.729,92.7484,2400.0
2022-05-26 12:40:00,95.33,95.33,95.32,95.33,11000.0,92.7776,92.7776,92.7679,92.7776,11000.0
2022-05-26 12:45:00,95.36,95.41,95.34,95.41,4000.0,92.8068,92.8555,92.7874,92.8555,4000.0
2022-05-26 12:50:00,95.41,95.46,95.41,95.46,1600.0,92.8555,92.9042,92.8555,92.9042,1600.0
2022-05-26 12:55:00,95.48,95.54,95.46,95.54,3600.0,92.9236,92.982,92.9042,92.982,3600.0
2022-05-26 13:00:00,95.64,95.78,95.59,95.78,9600.0,93.0793,93.2156,93.0307,93.2156,9600.0
2022-05-26 13:05:00,95.8,95.85,95.8,95.8,4800.0,93.2351,93.2837,93.2351,93.2351,4800.0
2022-05-26 13:10:00,95.86,95.92,95.85,95.92,4448.0,93.2934,93.3518,93.2837,93.3518,4448.0
2022-05-26 13:15:00,95.95,95.98,95.93,95.98,4848.0,93.381,93.4102,93.3616,93.4102,4848.0
2022-05-26 13:20:00,96.0,96.02,95.94,95.96,5840.0,93.4297,93.4492,93.3713,93.3908,5840.0
2022-05-26 13:25:00,95.92,95.99,95.91,95.91,8152.0,93.3518,93.42,93.3421,93.3421,8152.0
2022-05-26 13:30:00,95.94,96.04,95.93,96.04,5272.0,93.3713,93.4686,93.3616,93.4686,5272.0
2022-05-26 13:35:00,96.08,96.13,96.08,96.09,5852.0,93.5076,93.5562,93.5076,93.5173,5852.0
2022-05-26 13:40:00,96.14,96.14,95.98,95.98,5292.0,93.566,93.566,93.4102,93.4102,5292.0
2022-05-26 13:45:00,95.94,95.94,95.84,95.88,4024.0,93.3713,93.3713,93.274,93.3129,4024.0
2022-05-26 13:50:00,95.92,95.92,95.9,95.9,2572.0,93.3518,93.3518,93.3324,93.3324,2572.0
2022-05-26 13:55:00,95.94,96.0,95.91,96.0,8800.0,93.3713,93.4297,93.3421,93.4297,8800.0
2022-05-26 14:00:00,96.0,96.0,95.88,95.92,3200.0,93.4297,93.4297,93.3129,93.3518,3200.0
2022-05-26 14:05:00,95.87,95.91,95.82,95.88,6500.0,93.3032,93.3421,93.2545,93.3129,6500.0
2022-05-26 14:10:00,95.81,95.86,95.79,95.86,1600.0,93.2448,93.2934,93.2253,93.2934,1600.0
2022-05-26 14:15:00,95.83,95.83,95.77,95.77,1600.0,93.2643,93.2643,93.2059,93.2059,1600.0
2022-05-26 14:20:00,95.74,95.76,95.73,95.73,1632.0,93.1767,93.1961,93.1669,93.1669,1632.0
2022-05-26 14:25:00,95.69,95.69,95.56,95.56,2800.0,93.128,93.128,93.0015,93.0015,2800.0
2022-05-26 14:30:00,95.63,95.64,95.56,95.56,1600.0,93.0696,93.0793,93.0015,93.0015,1600.0
2022-05-26 14:35:00,95.6,95.6,95.53,95.58,2400.0,93.0404,93.0404,92.9723,93.0209,2400.0
2022-05-26 14:40:00,95.6,95.68,95.59,95.64,2800.0,93.0404,93.1183,93.0307,93.0793,2800.0
2022-05-26 14:45:00,95.66,95.66,95.66,95.66,400.0,93.0988,93.0988,93.0988,93.0988,400.0
2022-05-26 14:50:00,95.7,95.82,95.68,95.82,14824.0,93.1377,93.2545,93.1183,93.2545,14824.0
2022-05-26 14:55:00,95.79,95.86,95.79,95.86,2400.0,93.2253,93.2934,93.2253,93.2934,2400.0
2022-05-26 15:00:00,95.86,95.89,95.72,95.83,15192.0,93.2934,93.3226,93.1572,93.2643,15192.0
2022-05-26 15:05:00,95.86,95.97,95.86,95.96,5600.0,93.2934,93.4005,93.2934,93.3908,5600.0
2022-05-26 15:10:00,95.96,95.99,95.95,95.99,3200.0,93.3908,93.42,93.381,93.42,3200.0
2022-05-26 15:15:00,96.05,96.13,96.02,96.07,17476.0,93.4784,93.5562,93.4492,93.4978,17476.0
2022-05-26 15:20:00,96.06,96.06,95.89,95.89,10752.0,93.4881,93.4881,93.3226,93.3226,10752.0
2022-05-26 15:25:00,95.89,96.0,95.88,96.0,8448.0,93.3226,93.4297,93.3129,93.4297,8448.0
2022-05-26 15:30:00,95.94,95.96,95.87,95.96,8320.0,93.3713,93.3908,93.3032,93.3908,8320.0
2022-05-26 15:35:00,95.94,96.0,95.91,96.0,3396.0,93.3713,93.4297,93.3421,93.4297,3396.0
2022-05-26 15:40:00,96.04,96.2,96.01,96.2,6000.0,93.4686,93.6243,93.4394,93.6243,6000.0
2022-05-26 15:45:00,96.2,96.4,96.2,96.38,12180.0,93.6243,93.819,93.6243,93.7995,12180.0
2022-05-26 15:50:00,96.46,96.46,95.89,95.91,22580.0,93.8774,93.8774,93.3226,93.3421,22580.0
2022-05-26 15:55:00,95.88,95.92,95.75,95.82,44112.0,93.3129,93.3518,93.1864,93.2545,44112.0
2022-05-27 09:30:00,96.29,97.57,96.29,97.57,26084.0,93.7119,94.9577,93.7119,94.9577,26084.0
2022-05-27 09:35:00,97.56,97.56,97.39,97.56,2440.0,94.9479,94.9479,94.7825,94.9479,2440.0
2022-05-27 09:40:00,97.72,97.79,97.72,97.79,2400.0,95.1036,95.1718,95.1036,95.1718,2400.0
2022-05-27 09:45:00,97.76,97.94,97.76,97.92,2804.0,95.1426,95.3178,95.1426,95.2983,2804.0
2022-05-27 09:50:00,97.88,98.3,97.85,98.26,13904.0,95.2594,95.6681,95.2302,95.6292,13904.0
2022-05-27 09:55:00,98.33,98.33,98.06,98.25,20708.0,95.6973,95.6973,95.4345,95.6195,20708.0
2022-05-27 10:00:00,98.31,98.54,98.29,98.51,11384.0,95.6779,95.9017,95.6584,95.8725,11384.0
2022-05-27 10:05:00,98.45,98.47,98.19,98.45,15024.0,95.8141,95.8336,95.5611,95.8141,15024.0
2022-05-27 10:10:00,98.45,98.69,98.42,98.58,12092.0,95.8141,96.0477,95.7849,95.9406,12092.0
2022-05-27 10:15:00,98.69,98.86,98.68,98.86,12728.0,96.0477,96.2131,96.0379,96.2131,12728.0
2022-05-27 10:20:00,98.86,98.9,98.83,98.9,4000.0,96.2131,96.2521,96.1839,96.2521,4000.0
2022-05-27 10:25:00,98.96,98.96,98.75,98.75,12716.0,96.3105,96.3105,96.1061,96.1061,12716.0
2022-05-27 10:30:00,98.85,98.85,98.53,98.53,8180.0,96.2034,96.2034,95.892,95.892,8180.0
2022-05-27 10:35:00,98.4,98.4,98.38,98.39,800.0,95.7654,95.7654,95.746,95.7557,800.0
2022-05-27 10:40:00,98.33,98.33,98.24,98.27,5600.0,95.6973,95.6973,95.6097,95.6389,5600.0
2022-05-27 10:45:00,98.27,98.46,98.27,98.46,6888.0,95.6389,95.8238,95.6389,95.8238,6888.0
2022-05-27 10:50:00,98.53,98.72,98.49,98.49,10240.0,95.892,96.0769,95.853,95.853,10240.0
2022-05-27 10:55:00,98.37,98.43,98.3,98.3,23356.0,95.7362,95.7946,95.6681,95.6681,23356.0
2022-05-27 11:00:00,98.38,98.49,98.38,98.41,6760.0,95.746,95.853,95.746,95.7752,6760.0
2022-05-27 11:05:00,98.43,98.58,98.43,98.58,6028.0,95.7946,95.9406,95.7946,95.9406,6028.0
2022-05-27 11:10:00,98.7,98.73,98.67,98.71,4584.0,96.0574,96.0866,96.0282,96.0671,4584.0
2022-05-27 11:15:00,98.65,98.66,98.63,98.66,1580.0,96.0088,96.0185,95.9893,96.0185,1580.0
2022-05-27 11:20:00,98.56,98.62,98.56,98.62,1200.0,95.9212,95.9796,95.9212,95.9796,1200.0
2022-05-27 11:25:00,98.68,98.68,98.58,98.58,2000.0,96.0379,96.0379,95.9406,95.9406,2000.0
2022-05-27 11:30:00,98.61,98.72,98.61,98.72,5960.0,95.9698,96.0769,95.9698,96.0769,5960.0
2022-05-27 11:35:00,98.72,98.72,98.45,98.58,6024.0,96.0769,96.0769,95.8141,95.9406,6024.0
2022-05-27 11:40:00,98.67,98.78,98.67,98.78,6776.0,96.0282,96.1353,96.0282,96.1353,6776.0
2022-05-27 11:45:00,98.78,98.78,98.76,98.76,1200.0,96.1353,96.1353,96.1158,96.1158,1200.0
2022-05-27 11:50:00,98.76,98.76,98.7,98.71,1200.0,96.1158,96.1158,96.0574,96.0671,1200.0
2022-05-27 11:55:00,98.71,98.71,98.71,98.71,400.0,96.0671,96.0671,96.0671,96.0671,400.0
2022-05-27 12:00:00,98.77,98.81,98.77,98.81,1200.0,96.1255,96.1645,96.1255,96.1645,1200.0
2022-05-27 12:05:00,98.63,98.63,98.53,98.56,10412.0,95.9893,95.9893,95.892,95.9212,10412.0
2022-05-27 12:10:00,98.63,98.66,98.6,98.6,3248.0,95.9893,96.0185,95.9601,95.9601,3248.0
2022-05-27 12:15:00,98.54,98.54,98.44,98.49,6012.0,95.9017,95.9017,95.8044,95.853,6012.0
2022-05-27 12:20:00,98.47,98.59,98.47,98.53,5868.0,95.8336,95.9504,95.8336,95.892,5868.0
2022-05-27 12:25:00,98.55,98.59,98.55,98.57,4400.0,95.9114,95.9504,95.9114,95.9309,4400.0
2022-05-27 12:30:00,98.55,98.68,98.55,98.68,4400.0,95.9114,96.0379,95.9114,96.0379,4400.0
2022-05-27 12:35:00,98.63,98.71,98.63,98.68,2400.0,95.9893,96.0671,95.9893,96.0379,2400.0
2022-05-27 12:40:00,98.76,98.76,98.73,98.73,1600.0,96.1158,96.1158,96.0866,96.0866,1600.0
2022-05-27 12:45:00,98.73,98.83,98.72,98.83,5200.0,96.0866,96.1839,96.0769,96.1839,5200.0
2022-05-27 12:50:00,98.74,98.86,98.74,98.86,3140.0,96.0963,96.2131,96.0963,96.2131,3140.0
2022-05-27 12:55:00,98.86,98.93,98.8,98.85,5988.0,96.2131,96.2813,96.1547,96.2034,5988.0
2022-05-27 13:00:00,98.8,98.8,98.78,98.78,1156.0,96.1547,96.1547,96.1353,96.1353,1156.0
2022-05-27 13:05:00,98.78,98.78,98.75,98.76,800.0,96.1353,96.1353,96.1061,96.1158,800.0
2022-05-27 13:10:00,98.76,98.82,98.75,98.82,5148.0,96.1158,96.1742,96.1061,96.1742,5148.0
2022-05-27 13:15:00,98.82,98.82,98.82,98.82,0.0,96.1742,96.1742,96.1742,96.1742,0.0
2022-05-27 13:20:00,98.85,98.88,98.73,98.73,14700.0,96.2034,96.2326,96.0866,96.0866,14700.0
2022-05-27 13:25:00,98.7,98.75,98.7,98.75,20104.0,96.0574,96.1061,96.0574,96.1061,20104.0
2022-05-27 13:30:00,98.78,98.83,98.78,98.83,6220.0,96.1353,96.1839,96.1353,96.1839,6220.0
2022-05-27 13:35:00,98.82,98.82,98.76,98.76,3200.0,96.1742,96.1742,96.1158,96.1158,3200.0
2022-05-27 13:40:00,98.71,98.72,98.71,98.71,2160.0,96.0671,96.0769,96.0671,96.0671,2160.0
2022-05-27 13:45:00,98.69,98.74,98.67,98.67,2800.0,96.0477,96.0963,96.0282,96.0282,2800.0
2022-05-27 13:50:00,98.63,98.63,98.46,98.47,6000.0,95.9893,95.9893,95.8238,95.8336,6000.0
2022-05-27 13:55:00,98.46,98.58,98.46,98.58,7244.0,95.8238,95.9406,95.8238,95.9406,7244.0
2022-05-27 14:00:00,98.62,98.62,98.62,98.62,1200.0,95.9796,95.9796,95.9796,95.9796,1200.0
2022-05-27 14:05:00,98.5,98.53,98.47,98.53,3200.0,95.8628,95.892,95.8336,95.892,3200.0
2022-05-27 14:10:00,98.58,98.58,98.5,98.55,3608.0,95.9406,95.9406,95.8628,95.9114,3608.0
2022-05-27 14:15:00,98.57,98.61,98.57,98.61,2400.0,95.9309,95.9698,95.9309,95.9698,2400.0
2022-05-27 14:20:00,98.61,98.67,98.61,98.62,7600.0,95.9698,96.0282,95.9698,95.9796,7600.0
2022-05-27 14:25:00,98.64,98.64,98.61,98.61,2400.0,95.999,95.999,95.9698,95.9698,2400.0
2022-05-27 14:30:00,98.6,98.77,98.6,98.7,6560.0,95.9601,96.1255,95.9601,96.0574,6560.0
2022-05-27 14:35:00,98.72,98.8,98.61,98.62,6800.0,96.0769,96.1547,95.9698,95.9796,6800.0
2022-05-27 14:40:00,98.67,98.67,98.62,98.66,4400.0,96.0282,96.0282,95.9796,96.0185,4400.0
2022-05-27 14:45:00,98.64,98.64,98.59,98.59,800.0,95.999,95.999,95.9504,95.9504,800.0
2022-05-27 14:50:00,98.58,98.62,98.5,98.59,9100.0,95.9406,95.9796,95.8628,95.9504,9100.0
2022-05-27 14:55:00,98.64,98.64,98.58,98.58,3200.0,95.999,95.999,95.9406,95.9406,3200.0
2022-05-27 15:00:00,98.58,98.67,98.57,98.65,10940.0,95.9406,96.0282,95.9309,96.0088,10940.0
2022-05-27 15:05:00,98.64,98.83,98.64,98.81,4740.0,95.999,96.1839,95.999,96.1645,4740.0
2022-05-27 15:10:00,98.8,98.88,98.77,98.88,5200.0,96.1547,96.2326,96.1255,96.2326,5200.0
2022-05-27 15:15:00,98.84,98.85,98.75,98.85,24056.0,96.1937,96.2034,96.1061,96.2034,24056.0
2022-05-27 15:20:00,98.83,98.94,98.83,98.94,5808.0,96.1839,96.291,96.1839,96.291,5808.0
2022-05-27 15:25:00,99.01,99.1,98.98,99.05,12856.0,96.3591,96.4467,96.3299,96.398,12856.0
2022-05-27 15:30:00,99.08,99.1,98.92,98.94,22816.0,96.4272,96.4467,96.2715,96.291,22816.0
2022-05-27 15:35:00,98.92,98.96,98.89,98.94,12264.0,96.2715,96.3105,96.2423,96.291,12264.0
2022-05-27 15:40:00,99.0,99.21,99.0,99.19,16256.0,96.3494,96.5538,96.3494,96.5343,16256.0
2022-05-27 15:45:00,99.19,99.19,99.0,99.08,21344.0,96.5343,96.5343,96.3494,96.4272,21344.0
2022-05-27 15:50:00,99.09,99.38,99.03,99.22,31512.0,96.437,96.7192,96.3786,96.5635,31512.0
2022-05-27 15:55:00,99.19,99.32,99.17,99.29,54808.0,96.5343,96.6608,96.5148,96.6316,54808.0
2022-05-31 09:30:00,98.24,98.61,97.59,97.95,27312.0,95.6097,95.9698,94.9771,95.3275,27312.0
2022-05-31 09:35:00,97.78,97.89,97.5,97.63,6896.0,95.162,95.2691,94.8895,95.0161,6896.0
2022-05-31 09:40:00,97.63,97.7,97.5,97.7,19908.0,95.0161,95.0842,94.8895,95.0842,19908.0
2022-05-31 09:45:00,97.82,98.13,97.82,98.06,13744.0,95.201,95.5027,95.201,95.4345,13744.0
2022-05-31 09:50:00,98.05,98.36,98.05,98.36,4000.0,95.4248,95.7265,95.4248,95.7265,4000.0
2022-05-31 09:55:00,98.47,98.54,98.36,98.39,11200.0,95.8336,95.9017,95.7265,95.7557,11200.0
2022-05-31 10:00:00,98.38,98.39,98.33,98.39,4000.0,95.746,95.7557,95.6973,95.7557,4000.0
2022-05-31 10:05:00,98.26,98.26,98.0,98.0,14400.0,95.6292,95.6292,95.3762,95.3762,14400.0
2022-05-31 10:10:00,97.94,98.07,97.93,98.07,4800.0,95.3178,95.4443,95.308,95.4443,4800.0
2022-05-31 10:15:00,98.25,98.39,98.25,98.39,2800.0,95.6195,95.7557,95.6195,95.7557,2800.0
2022-05-31 10:20:00,98.57,98.64,98.36,98.36,5600.0,95.9309,95.999,95.7265,95.7265,5600.0
2022-05-31 10:25:00,98.37,98.37,98.13,98.13,4800.0,95.7362,95.7362,95.5027,95.5027,4800.0
2022-05-31 10:30:00,98.24,98.45,98.23,98.37,3104.0,95.6097,95.8141,95.6,95.7362,3104.0
2022-05-31 10:35:00,98.35,98.38,98.34,98.35,3200.0,95.7168,95.746,95.707,95.7168,3200.0
2022-05-31 10:40:00,98.37,98.58,98.37,98.58,2000.0,95.7362,95.9406,95.7362,95.9406,2000.0
2022-05-31 10:45:00,98.47,98.54,98.46,98.46,2800.0,95.8336,95.9017,95.8238,95.8238,2800.0
2022-05-31 10:50:00,98.25,98.27,98.24,98.24,4000.0,95.6195,95.6389,95.6097,95.6097,4000.0
2022-05-31 10:55:00,98.2,98.41,98.15,98.41,9520.0,95.5708,95.7752,95.5221,95.7752,9520.0
2022-05-31 11:00:00,98.39,98.39,98.32,98.37,6800.0,95.7557,95.7557,95.6876,95.7362,6800.0
2022-05-31 11:05:00,98.32,98.32,98.15,98.15,7500.0,95.6876,95.6876,95.5221,95.5221,7500.0
2022-05-31 11:10:00,98.09,98.2,98.01,98.06,9200.0,95.4637,95.5708,95.3859,95.4345,9200.0
2022-05-31 11:15:00,98.03,98.15,98.03,98.14,4800.0,95.4053,95.5221,95.4053,95.5124,4800.0
2022-05-31 11:20:00,98.08,98.12,98.05,98.06,4000.0,95.454,95.4929,95.4248,95.4345,4000.0
2022-05-31 11:25:00,98.11,98.32,98.11,98.24,12676.0,95.4832,95.6876,95.4832,95.6097,12676.0
2022-05-31 11:30:00,98.14,98.21,98.14,98.19,2800.0,95.5124,95.5805,95.5124,95.5611,2800.0
2022-05-31 11:35:00,98.19,98.42,98.15,98.42,6800.0,95.5611,95.7849,95.5221,95.7849,6800.0
2022-05-31 11:40:00,98.35,98.4,98.31,98.4,2800.0,95.7168,95.7654,95.6779,95.7654,2800.0
2022-05-31 11:45:00,98.45,98.69,98.45,98.57,5224.0,95.8141,96.0477,95.8141,95.9309,5224.0
2022-05-31 11:50:00,98.66,98.71,98.66,98.71,2400.0,96.0185,96.0671,96.0185,96.0671,2400.0
2022-05-31 11:55:00,98.83,98.91,98.8,98.91,6400.0,96.1839,96.2618,96.1547,96.2618,6400.0
2022-05-31 12:00:00,99.05,99.06,99.04,99.05,2000.0,96.398,96.4078,96.3883,96.398,2000.0
2022-05-31 12:05:00,99.05,99.05,99.04,99.04,1200.0,96.398,96.398,96.3883,96.3883,1200.0
2022-05-31 12:10:00,98.98,98.98,98.85,98.85,4360.0,96.3299,96.3299,96.2034,96.2034,4360.0
2022-05-31 12:15:00,98.81,98.88,98.79,98.79,5156.0,96.1645,96.2326,96.145,96.145,5156.0
2022-05-31 12:20:00,98.86,98.86,98.66,98.66,3200.0,96.2131,96.2131,96.0185,96.0185,3200.0
2022-05-31 12:25:00,98.64,98.72,98.64,98.7,3600.0,95.999,96.0769,95.999,96.0574,3600.0
2022-05-31 12:30:00,98.7,98.7,98.7,98.7,0.0,96.0574,96.0574,96.0574,96.0574,0.0
2022-05-31 12:35:00,98.92,98.95,98.92,98.95,2800.0,96.2715,96.3007,96.2715,96.3007,2800.0
2022-05-31 12:40:00,98.95,98.95,98.95,98.95,400.0,96.3007,96.3007,96.3007,96.3007,400.0
2022-05-31 12:45:00,98.96,99.09,98.95,99.09,5200.0,96.3105,96.437,96.3007,96.437,5200.0
2022-05-31 12:50:00,99.15,99.19,99.11,99.19,2040.0,96.4954,96.5343,96.4564,96.5343,2040.0
2022-05-31 12:55:00,99.19,99.19,99.1,99.1,4000.0,96.5343,96.5343,96.4467,96.4467,4000.0
2022-05-31 13:00:00,99.13,99.21,99.08,99.09,10000.0,96.4759,96.5538,96.4272,96.437,10000.0
2022-05-31 13:05:00,99.16,99.26,99.16,99.26,2840.0,96.5051,96.6024,96.5051,96.6024,2840.0
2022-05-31 13:10:00,99.28,99.35,99.28,99.28,7800.0,96.6219,96.69,96.6219,96.6219,7800.0
2022-05-31 13:15:00,99.28,99.31,99.18,99.22,3600.0,96.6219,96.6511,96.5246,96.5635,3600.0
2022-05-31 13:20:00,99.2,99.22,99.19,99.2,4516.0,96.544,96.5635,96.5343,96.544,4516.0
2022-05-31 13:25:00,99.2,99.33,99.2,99.26,5312.0,96.544,96.6705,96.544,96.6024,5312.0
2022-05-31 13:30:00,99.3,99.5,99.3,99.5,8292.0,96.6413,96.836,96.6413,96.836,8292.0
2022-05-31 13:35:00,99.44,99.44,99.36,99.36,2752.0,96.7776,96.7776,96.6997,96.6997,2752.0
2022-05-31 13:40:00,99.42,99.49,99.42,99.49,6400.0,96.7581,96.8263,96.7581,96.8263,6400.0
2022-05-31 13:45:00,99.49,99.53,99.48,99.48,7140.0,96.8263,96.8652,96.8165,96.8165,7140.0
2022-05-31 13:50:00,99.53,99.73,99.5,99.71,17304.0,96.8652,97.0598,96.836,97.0404,17304.0
2022-05-31 13:55:00,99.75,99.88,99.75,99.88,4000.0,97.0793,97.2058,97.0793,97.2058,4000.0
2022-05-31 14:00:00,99.93,100.0,99.88,100.0,10468.0,97.2545,97.3226,97.2058,97.3226,10468.0
2022-05-31 14:05:00,99.93,99.93,99.71,99.82,8500.0,97.2545,97.2545,97.0404,97.1474,8500.0
2022-05-31 14:10:00,99.72,99.77,99.68,99.77,5228.0,97.0501,97.0988,97.0112,97.0988,5228.0
2022-05-31 14:15:00,99.74,99.78,99.71,99.77,6452.0,97.0696,97.1085,97.0404,97.0988,6452.0
2022-05-31 14:20:00,99.78,99.78,99.58,99.58,7840.0,97.1085,97.1085,96.9139,96.9139,7840.0
2022-05-31 14:25:00,99.55,99.56,99.49,99.56,4488.0,96.8847,96.8944,96.8263,96.8944,4488.0
2022-05-31 14:30:00,99.57,99.61,99.57,99.57,5200.0,96.9041,96.943,96.9041,96.9041,5200.0
2022-05-31 14:35:00,99.59,99.63,99.59,99.61,2300.0,96.9236,96.9625,96.9236,96.943,2300.0
2022-05-31 14:40:00,99.61,99.61,99.48,99.48,4800.0,96.943,96.943,96.8165,96.8165,4800.0
2022-05-31 14:45:00,99.25,99.25,99.24,99.24,1200.0,96.5927,96.5927,96.583,96.583,1200.0
2022-05-31 14:50:00,99.2,99.2,98.81,98.82,16400.0,96.544,96.544,96.1645,96.1742,16400.0
2022-05-31 14:55:00,98.75,98.94,98.73,98.93,25804.0,96.1061,96.291,96.0866,96.2813,25804.0
2022-05-31 15:00:00,98.93,99.01,98.85,98.94,10800.0,96.2813,96.3591,96.2034,96.291,10800.0
2022-05-31 15:05:00,98.97,99.17,98.88,99.17,12000.0,96.3202,96.5148,96.2326,96.5148,12000.0
2022-05-31 15:10:00,99.19,99.24,99.14,99.24,4400.0,96.5343,96.583,96.4856,96.583,4400.0
2022-05-31 15:15:00,99.31,99.52,99.31,99.36,23248.0,96.6511,96.8555,96.6511,96.6997,23248.0
2022-05-31 15:20:00,99.27,99.48,99.27,99.45,5600.0,96.6122,96.8165,96.6122,96.7873,5600.0
2022-05-31 15:25:00,99.49,99.58,99.42,99.58,3600.0,96.8263,96.9139,96.7581,96.9139,3600.0
2022-05-31 15:30:00,99.58,99.74,99.58,99.61,13024.0,96.9139,97.0696,96.9139,96.943,13024.0
2022-05-31 15:35:00,99.64,99.68,99.51,99.63,12000.0,96.9722,97.0112,96.8457,96.9625,12000.0
2022-05-31 15:40:00,99.63,99.66,99.48,99.48,9600.0,96.9625,96.9917,96.8165,96.8165,9600.0
2022-05-31 15:45:00,99.43,99.55,99.27,99.38,16944.0,96.7679,96.8847,96.6122,96.7192,16944.0
2022-05-31 15:50:00,99.44,100.04,99.37,99.84,212036.0,96.7776,97.3615,96.7095,97.1669,212036.0
2022-05-31 15:55:00,99.93,99.93,99.54,99.74,312552.0,97.2545,97.2545,96.8749,97.0696,312552.0
2022-06-01 09:30:00,99.54,99.91,98.83,98.99,51616.0,96.8749,97.235,96.1839,96.3396,51616.0
2022-06-01 09:35:00,98.99,99.16,98.82,98.82,8448.0,96.3396,96.5051,96.1742,96.1742,8448.0
2022-06-01 09:40:00,98.89,99.08,98.83,98.94,6800.0,96.2423,96.4272,96.1839,96.291,6800.0
2022-06-01 09:45:00,98.94,99.06,98.85,98.99,8808.0,96.291,96.4078,96.2034,96.3396,8808.0
2022-06-01 09:50:00,99.23,99.63,99.23,99.63,3480.0,96.5732,96.9625,96.5732,96.9625,3480.0
2022-06-01 09:55:00,99.53,99.83,99.53,99.83,8624.0,96.8652,97.1572,96.8652,97.1572,8624.0
2022-06-01 10:00:00,99.83,99.83,99.3,99.36,8852.0,97.1572,97.1572,96.6413,96.6997,8852.0
2022-06-01 10:05:00,99.25,99.38,99.08,99.18,23272.0,96.5927,96.7192,96.4272,96.5246,23272.0
2022-06-01 10:10:00,99.16,99.17,98.83,98.84,7204.0,96.5051,96.5148,96.1839,96.1937,7204.0
2022-06-01 10:15:00,98.7,98.7,98.58,98.58,14400.0,96.0574,96.0574,95.9406,95.9406,14400.0
2022-06-01 10:20:00,98.59,98.8,98.59,98.78,13600.0,95.9504,96.1547,95.9504,96.1353,13600.0
2022-06-01 10:25:00,98.76,98.78,98.64,98.66,17384.0,96.1158,96.1353,95.999,96.0185,17384.0
2022-06-01 10:30:00,98.63,98.85,98.57,98.6,12000.0,95.9893,96.2034,95.9309,95.9601,12000.0
2022-06-01 10:35:00,98.6,98.62,98.51,98.58,6696.0,95.9601,95.9796,95.8725,95.9406,6696.0
2022-06-01 10:40:00,98.58,98.58,98.46,98.58,6312.0,95.9406,95.9406,95.8238,95.9406,6312.0
2022-06-01 10:45:00,98.44,98.59,98.44,98.58,5216.0,95.8044,95.9504,95.8044,95.9406,5216.0
2022-06-01 10:50:00,98.56,98.72,98.51,98.72,10680.0,95.9212,96.0769,95.8725,96.0769,10680.0
2022-06-01 10:55:00,98.69,98.84,98.69,98.8,6016.0,96.0477,96.1937,96.0477,96.1547,6016.0
2022-06-01 11:00:00,98.77,98.77,98.5,98.6,14016.0,96.1255,96.1255,95.8628,95.9601,14016.0
2022-06-01 11:05:00,98.6,98.67,98.44,98.44,6400.0,95.9601,96.0282,95.8044,95.8044,6400.0
2022-06-01 11:10:00,98.39,98.44,98.27,98.38,8400.0,95.7557,95.8044,95.6389,95.746,8400.0
2022-06-01 11:15:00,98.29,98.44,98.27,98.44,11980.0,95.6584,95.8044,95.6389,95.8044,11980.0
2022-06-01 11:20:00,98.32,98.38,98.21,98.21,6428.0,95.6876,95.746,95.5805,95.5805,6428.0
2022-06-01 11:25:00,98.14,98.22,98.03,98.22,6808.0,95.5124,95.5903,95.4053,95.5903,6808.0
2022-06-01 11:30:00,98.18,98.35,98.18,98.28,12008.0,95.5513,95.7168,95.5513,95.6487,12008.0
2022-06-01 11:35:00,98.26,98.34,98.21,98.31,10000.0,95.6292,95.707,95.5805,95.6779,10000.0
2022-06-01 11:40:00,98.26,98.3,98.15,98.15,7600.0,95.6292,95.6681,95.5221,95.5221,7600.0
2022-06-01 11:45:00,98.15,98.15,97.99,97.99,7216.0,95.5221,95.5221,95.3664,95.3664,7216.0
2022-06-01 11:50:00,97.99,98.13,97.98,98.13,10232.0,95.3664,95.5027,95.3567,95.5027,10232.0
2022-06-01 11:55:00,98.14,98.22,98.06,98.06,3600.0,95.5124,95.5903,95.4345,95.4345,3600.0
2022-06-01 12:00:00,98.08,98.1,97.95,97.95,8000.0,95.454,95.4735,95.3275,95.3275,8000.0
2022-06-01 12:05:00,97.96,98.07,97.96,97.98,6400.0,95.3372,95.4443,95.3372,95.3567,6400.0
2022-06-01 12:10:00,97.97,98.11,97.92,98.11,11400.0,95.347,95.4832,95.2983,95.4832,11400.0
2022-06-01 12:15:00,98.13,98.2,98.13,98.2,2808.0,95.5027,95.5708,95.5027,95.5708,2808.0
2022-06-01 12:20:00,98.29,98.36,98.27,98.36,2800.0,95.6584,95.7265,95.6389,95.7265,2800.0
2022-06-01 12:25:00,98.25,98.27,98.13,98.13,4988.0,95.6195,95.6389,95.5027,95.5027,4988.0
2022-06-01 12:30:00,98.11,98.3,98.11,98.19,9360.0,95.4832,95.6681,95.4832,95.5611,9360.0
2022-06-01 12:35:00,98.19,98.19,98.09,98.09,2112.0,95.5611,95.5611,95.4637,95.4637,2112.0
2022-06-01 12:40:00,98.14,98.14,98.07,98.07,2128.0,95.5124,95.5124,95.4443,95.4443,2128.0
2022-06-01 12:45:00,98.02,98.02,97.88,97.88,1200.0,95.3956,95.3956,95.2594,95.2594,1200.0
2022-06-01 12:50:00,97.9,98.03,97.9,98.02,15484.0,95.2788,95.4053,95.2788,95.3956,15484.0
2022-06-01 12:55:00,98.06,98.12,98.02,98.12,5504.0,95.4345,95.4929,95.3956,95.4929,5504.0
2022-06-01 13:00:00,98.17,98.17,98.17,98.17,1200.0,95.5416,95.5416,95.5416,95.5416,1200.0
2022-06-01 13:05:00,98.13,98.36,98.13,98.36,4804.0,95.5027,95.7265,95.5027,95.7265,4804.0
2022-06-01 13:10:00,98.42,98.47,98.31,98.31,5200.0,95.7849,95.8336,95.6779,95.6779,5200.0
2022-06-01 13:15:00,98.26,98.41,98.26,98.41,9440.0,95.6292,95.7752,95.6292,95.7752,9440.0
2022-06-01 13:20:00,98.35,98.36,98.31,98.31,5160.0,95.7168,95.7265,95.6779,95.6779,5160.0
2022-06-01 13:25:00,98.23,98.39,98.23,98.36,9492.0,95.6,95.7557,95.6,95.7265,9492.0
2022-06-01 13:30:00,98.23,98.29,98.21,98.29,2800.0,95.6,95.6584,95.5805,95.6584,2800.0
2022-06-01 13:35:00,98.25,98.34,98.17,98.33,9240.0,95.6195,95.707,95.5416,95.6973,9240.0
2022-06-01 13:40:00,98.27,98.3,98.27,98.3,800.0,95.6389,95.6681,95.6389,95.6681,800.0
2022-06-01 13:45:00,98.3,98.3,98.23,98.25,4444.0,95.6681,95.6681,95.6,95.6195,4444.0
2022-06-01 13:50:00,98.14,98.14,98.02,98.03,3608.0,95.5124,95.5124,95.3956,95.4053,3608.0
2022-06-01 13:55:00,98.05,98.26,98.05,98.22,9344.0,95.4248,95.6292,95.4248,95.5903,9344.0
2022-06-01 14:00:00,98.22,98.22,98.0,98.0,6800.0,95.5903,95.5903,95.3762,95.3762,6800.0
2022-06-01 14:05:00,97.99,98.11,97.99,98.08,4808.0,95.3664,95.4832,95.3664,95.454,4808.0
2022-06-01 14:10:00,98.13,98.17,98.07,98.14,17256.0,95.5027,95.5416,95.4443,95.5124,17256.0
2022-06-01 14:15:00,98.14,98.2,98.13,98.13,11720.0,95.5124,95.5708,95.5027,95.5027,11720.0
2022-06-01 14:20:00,98.17,98.33,98.09,98.17,42036.0,95.5416,95.6973,95.4637,95.5416,42036.0
2022-06-01 14:25:00,98.21,98.4,98.21,98.35,14552.0,95.5805,95.7654,95.5805,95.7168,14552.0
2022-06-01 14:30:00,98.36,98.37,98.32,98.37,6808.0,95.7265,95.7362,95.6876,95.7362,6808.0
2022-06-01 14:35:00,98.36,98.36,98.17,98.17,8016.0,95.7265,95.7265,95.5416,95.5416,8016.0
2022-06-01 14:40:00,98.09,98.24,98.09,98.19,7624.0,95.4637,95.6097,95.4637,95.5611,7624.0
2022-06-01 14:45:00,98.07,98.08,98.04,98.08,7032.0,95.4443,95.454,95.4151,95.454,7032.0
2022-06-01 14:50:00,97.95,97.97,97.75,97.75,2400.0,95.3275,95.347,95.1328,95.1328,2400.0
2022-06-01 14:55:00,97.81,97.81,97.71,97.75,5980.0,95.1912,95.1912,95.0939,95.1328,5980.0
2022-06-01 15:00:00,97.7,97.76,97.64,97.71,13796.0,95.0842,95.1426,95.0258,95.0939,13796.0
2022-06-01 15:05:00,97.74,97.91,97.74,97.9,10076.0,95.1231,95.2886,95.1231,95.2788,10076.0
2022-06-01 15:10:00,97.89,98.03,97.88,98.03,17400.0,95.2691,95.4053,95.2594,95.4053,17400.0
2022-06-01 15:15:00,97.92,98.07,97.85,97.85,15740.0,95.2983,95.4443,95.2302,95.2302,15740.0
2022-06-01 15:20:00,97.86,97.92,97.82,97.87,12000.0,95.2399,95.2983,95.201,95.2496,12000.0
2022-06-01 15:25:00,97.84,97.92,97.74,97.89,24940.0,95.2204,95.2983,95.1231,95.2691,24940.0
2022-06-01 15:30:00,97.88,97.9,97.77,97.89,25156.0,95.2594,95.2788,95.1523,95.2691,25156.0
2022-06-01 15:35:00,97.89,98.23,97.86,98.23,20776.0,95.2691,95.6,95.2399,95.6,20776.0
2022-06-01 15:40:00,98.23,98.37,98.21,98.28,45592.0,95.6,95.7362,95.5805,95.6487,45592.0
2022-06-01 15:45:00,98.24,98.3,98.17,98.27,36560.0,95.6097,95.6681,95.5416,95.6389,36560.0
2022-06-01 15:50:00,98.32,98.41,97.85,97.85,45836.0,95.6876,95.7752,95.2302,95.2302,45836.0
2022-06-01 15:55:00,97.84,97.89,97.61,97.7,99688.0,95.2204,95.2691,94.9966,95.0842,99688.0
2022-06-02 09:30:00,97.84,98.42,97.8,97.93,26196.0,95.2204,95.7849,95.1815,95.308,26196.0
2022-06-02 09:35:00,97.95,97.95,97.77,97.78,5540.0,95.3275,95.3275,95.1523,95.162,5540.0
2022-06-02 09:40:00,97.78,97.89,97.33,97.74,11956.0,95.162,95.2691,94.7241,95.1231,11956.0
2022-06-02 09:45:00,97.72,98.04,97.72,98.04,6360.0,95.1036,95.4151,95.1036,95.4151,6360.0
2022-06-02 09:50:00,98.13,98.14,98.05,98.14,8864.0,95.5027,95.5124,95.4248,95.5124,8864.0
2022-06-02 09:55:00,98.02,98.02,97.75,97.83,2504.0,95.3956,95.3956,95.1328,95.2107,2504.0
2022-06-02 10:00:00,97.79,98.03,97.79,98.03,8468.0,95.1718,95.4053,95.1718,95.4053,8468.0
2022-06-02 10:05:00,97.96,97.96,97.81,97.83,9600.0,95.3372,95.3372,95.1912,95.2107,9600.0
2022-06-02 10:10:00,97.83,98.04,97.83,98.04,10400.0,95.2107,95.4151,95.2107,95.4151,10400.0
2022-06-02 10:15:00,98.09,98.26,98.03,98.03,7600.0,95.4637,95.6292,95.4053,95.4053,7600.0
2022-06-02 10:20:00,97.84,97.92,97.69,97.85,12340.0,95.2204,95.2983,95.0745,95.2302,12340.0
2022-06-02 10:25:00,97.85,97.9,97.8,97.88,3200.0,95.2302,95.2788,95.1815,95.2594,3200.0
2022-06-02 10:30:00,98.03,98.13,98.01,98.13,7200.0,95.4053,95.5027,95.3859,95.5027,7200.0
2022-06-02 10:35:00,98.13,98.22,98.08,98.22,8000.0,95.5027,95.5903,95.454,95.5903,8000.0
2022-06-02 10:40:00,98.23,98.23,98.16,98.16,5200.0,95.6,95.6,95.5319,95.5319,5200.0
2022-06-02 10:45:00,98.14,98.3,98.14,98.3,3200.0,95.5124,95.6681,95.5124,95.6681,3200.0
2022-06-02 10:50:00,98.2,98.39,98.2,98.31,4000.0,95.5708,95.7557,95.5708,95.6779,4000.0
2022-06-02 10:55:00,98.38,98.5,98.38,98.5,4504.0,95.746,95.8628,95.746,95.8628,4504.0
2022-06-02 11:00:00,98.58,98.71,98.58,98.7,2904.0,95.9406,96.0671,95.9406,96.0574,2904.0
2022-06-02 11:05:00,98.74,98.77,98.63,98.63,5192.0,96.0963,96.1255,95.9893,95.9893,5192.0
2022-06-02 11:10:00,98.73,98.74,98.72,98.72,5200.0,96.0866,96.0963,96.0769,96.0769,5200.0
2022-06-02 11:15:00,98.78,98.83,98.67,98.75,5844.0,96.1353,96.1839,96.0282,96.1061,5844.0
2022-06-02 11:20:00,98.79,98.79,98.67,98.67,1876.0,96.145,96.145,96.0282,96.0282,1876.0
2022-06-02 11:25:00,98.7,98.74,98.64,98.67,7388.0,96.0574,96.0963,95.999,96.0282,7388.0
2022-06-02 11:30:00,98.66,98.66,98.56,98.57,6000.0,96.0185,96.0185,95.9212,95.9309,6000.0
2022-06-02 11:35:00,98.39,98.51,98.39,98.51,2400.0,95.7557,95.8725,95.7557,95.8725,2400.0
2022-06-02 11:40:00,98.56,98.79,98.55,98.77,6400.0,95.9212,96.145,95.9114,96.1255,6400.0
2022-06-02 11:45:00,98.77,99.14,98.77,99.14,5600.0,96.1255,96.4856,96.1255,96.4856,5600.0
2022-06-02 11:50:00,99.08,99.09,98.92,98.92,2104.0,96.4272,96.437,96.2715,96.2715,2104.0
2022-06-02 11:55:00,98.83,98.83,98.66,98.66,1200.0,96.1839,96.1839,96.0185,96.0185,1200.0
2022-06-02 12:00:00,98.67,98.83,98.66,98.83,2000.0,96.0282,96.1839,96.0185,96.1839,2000.0
2022-06-02 12:05:00,98.95,98.95,98.91,98.94,2400.0,96.3007,96.3007,96.2618,96.291,2400.0
2022-06-02 12:10:00,98.95,98.95,98.82,98.88,2000.0,96.3007,96.3007,96.1742,96.2326,2000.0
2022-06-02 12:15:00,98.91,99.0,98.91,99.0,2400.0,96.2618,96.3494,96.2618,96.3494,2400.0
2022-06-02 12:20:00,98.92,99.04,98.92,99.04,4940.0,96.2715,96.3883,96.2715,96.3883,4940.0
2022-06-02 12:25:00,99.04,99.12,99.04,99.12,3200.0,96.3883,96.4662,96.3883,96.4662,3200.0
2022-06-02 12:30:00,99.16,99.17,99.01,99.08,4800.0,96.5051,96.5148,96.3591,96.4272,4800.0
2022-06-02 12:35:00,98.99,99.05,98.91,99.05,8440.0,96.3396,96.398,96.2618,96.398,8440.0
2022-06-02 12:40:00,99.08,99.08,98.86,98.94,4400.0,96.4272,96.4272,96.2131,96.291,4400.0
2022-06-02 12:45:00,98.94,98.95,98.91,98.91,3600.0,96.291,96.3007,96.2618,96.2618,3600.0
2022-06-02 12:50:00,98.95,98.97,98.89,98.93,8104.0,96.3007,96.3202,96.2423,96.2813,8104.0
2022-06-02 12:55:00,98.93,98.93,98.77,98.81,3200.0,96.2813,96.2813,96.1255,96.1645,3200.0
2022-06-02 13:00:00,98.85,98.89,98.7,98.86,19520.0,96.2034,96.2423,96.0574,96.2131,19520.0
2022-06-02 13:05:00,98.84,98.96,98.84,98.94,28656.0,96.1937,96.3105,96.1937,96.291,28656.0
2022-06-02 13:10:00,98.89,98.89,98.81,98.81,2904.0,96.2423,96.2423,96.1645,96.1645,2904.0
2022-06-02 13:15:00,98.9,98.9,98.82,98.89,4800.0,96.2521,96.2521,96.1742,96.2423,4800.0
2022-06-02 13:20:00,98.88,98.91,98.85,98.89,17412.0,96.2326,96.2618,96.2034,96.2423,17412.0
2022-06-02 13:25:00,98.88,98.91,98.76,98.83,7600.0,96.2326,96.2618,96.1158,96.1839,7600.0
2022-06-02 13:30:00,98.85,98.9,98.85,98.86,6800.0,96.2034,96.2521,96.2034,96.2131,6800.0
2022-06-02 13:35:00,98.84,98.9,98.84,98.9,5600.0,96.1937,96.2521,96.1937,96.2521,5600.0
2022-06-02 13:40:00,98.89,98.94,98.83,98.94,28984.0,96.2423,96.291,96.1839,96.291,28984.0
2022-06-02 13:45:00,99.08,99.31,99.04,99.31,5096.0,96.4272,96.6511,96.3883,96.6511,5096.0
2022-06-02 13:50:00,99.31,99.41,99.27,99.27,6888.0,96.6511,96.7484,96.6122,96.6122,6888.0
2022-06-02 13:55:00,99.27,99.29,99.16,99.27,5244.0,96.6122,96.6316,96.5051,96.6122,5244.0
2022-06-02 14:00:00,99.27,99.28,99.11,99.28,22632.0,96.6122,96.6219,96.4564,96.6219,22632.0
2022-06-02 14:05:00,99.24,99.32,99.22,99.26,7600.0,96.583,96.6608,96.5635,96.6024,7600.0
2022-06-02 14:10:00,99.3,99.3,99.23,99.3,7200.0,96.6413,96.6413,96.5732,96.6413,7200.0
2022-06-02 14:15:00,99.3,99.3,99.24,99.25,2800.0,96.6413,96.6413,96.583,96.5927,2800.0
2022-06-02 14:20:00,99.26,99.29,99.26,99.27,2800.0,96.6024,96.6316,96.6024,96.6122,2800.0
2022-06-02 14:25:00,99.23,99.23,99.15,99.2,3200.0,96.5732,96.5732,96.4954,96.544,3200.0
2022-06-02 14:30:00,99.24,99.39,99.24,99.39,8000.0,96.583,96.7289,96.583,96.7289,8000.0
2022-06-02 14:35:00,99.39,99.43,99.33,99.36,4840.0,96.7289,96.7679,96.6705,96.6997,4840.0
2022-06-02 14:40:00,99.36,99.36,99.29,99.33,4800.0,96.6997,96.6997,96.6316,96.6705,4800.0
2022-06-02 14:45:00,99.3,99.32,99.29,99.29,5524.0,96.6413,96.6608,96.6316,96.6316,5524.0
2022-06-02 14:50:00,99.29,99.33,99.16,99.27,8508.0,96.6316,96.6705,96.5051,96.6122,8508.0
2022-06-02 14:55:00,99.25,99.29,99.22,99.26,4000.0,96.5927,96.6316,96.5635,96.6024,4000.0
2022-06-02 15:00:00,99.3,99.39,99.24,99.39,6400.0,96.6413,96.7289,96.583,96.7289,6400.0
2022-06-02 15:05:00,99.41,99.45,99.4,99.41,2800.0,96.7484,96.7873,96.7387,96.7484,2800.0
2022-06-02 15:10:00,99.44,99.49,99.42,99.49,3600.0,96.7776,96.8263,96.7581,96.8263,3600.0
2022-06-02 15:15:00,99.47,99.47,99.38,99.47,23772.0,96.8068,96.8068,96.7192,96.8068,23772.0
2022-06-02 15:20:00,99.47,99.59,99.47,99.59,23020.0,96.8068,96.9236,96.8068,96.9236,23020.0
2022-06-02 15:25:00,99.61,99.61,99.31,99.37,11200.0,96.943,96.943,96.6511,96.7095,11200.0
2022-06-02 15:30:00,99.39,99.43,99.34,99.34,12108.0,96.7289,96.7679,96.6803,96.6803,12108.0
2022-06-02 15:35:00,99.33,99.42,99.25,99.25,24656.0,96.6705,96.7581,96.5927,96.5927,24656.0
2022-06-02 15:40:00,99.25,99.33,99.2,99.33,17128.0,96.5927,96.6705,96.544,96.6705,17128.0
2022-06-02 15:45:00,99.31,99.43,99.25,99.36,60240.0,96.6511,96.7679,96.5927,96.6997,60240.0
2022-06-02 15:50:00,99.45,99.53,99.32,99.49,57904.0,96.7873,96.8652,96.6608,96.8263,57904.0
2022-06-02 15:55:00,99.39,99.61,99.39,99.56,106196.0,96.7289,96.943,96.7289,96.8944,106196.0
2022-06-03 09:30:00,98.65,98.71,98.13,98.51,28844.0,96.0088,96.0671,95.5027,95.8725,28844.0
2022-06-03 09:35:00,98.73,98.86,98.39,98.78,12800.0,96.0866,96.2131,95.7557,96.1353,12800.0
2022-06-03 09:40:00,98.73,98.73,98.59,98.62,11200.0,96.0866,96.0866,95.9504,95.9796,11200.0
2022-06-03 09:45:00,98.61,98.67,98.32,98.52,16800.0,95.9698,96.0282,95.6876,95.8822,16800.0
2022-06-03 09:50:00,98.44,98.45,98.29,98.32,8840.0,95.8044,95.8141,95.6584,95.6876,8840.0
2022-06-03 09:55:00,98.19,98.6,98.19,98.55,11280.0,95.5611,95.9601,95.5611,95.9114,11280.0
2022-06-03 10:00:00,98.74,98.74,98.6,98.71,3916.0,96.0963,96.0963,95.9601,96.0671,3916.0
2022-06-03 10:05:00,98.67,98.69,98.67,98.69,1200.0,96.0282,96.0477,96.0282,96.0477,1200.0
2022-06-03 10:10:00,98.41,98.66,98.27,98.66,4400.0,95.7752,96.0185,95.6389,96.0185,4400.0
2022-06-03 10:15:00,98.69,98.89,98.64,98.74,15624.0,96.0477,96.2423,95.999,96.0963,15624.0
2022-06-03 10:20:00,98.7,98.86,98.61,98.83,9120.0,96.0574,96.2131,95.9698,96.1839,9120.0
2022-06-03 10:25:00,98.83,98.91,98.83,98.88,4400.0,96.1839,96.2618,96.1839,96.2326,4400.0
2022-06-03 10:30:00,98.89,98.98,98.85,98.85,4400.0,96.2423,96.3299,96.2034,96.2034,4400.0
2022-06-03 10:35:00,98.86,98.89,98.59,98.64,13200.0,96.2131,96.2423,95.9504,95.999,13200.0
2022-06-03 10:40:00,98.62,98.85,98.5,98.85,20840.0,95.9796,96.2034,95.8628,96.2034,20840.0
2022-06-03 10:45:00,98.85,99.01,98.84,98.97,3200.0,96.2034,96.3591,96.1937,96.3202,3200.0
2022-06-03 10:50:00,98.91,98.97,98.9,98.9,2800.0,96.2618,96.3202,96.2521,96.2521,2800.0
2022-06-03 10:55:00,99.05,99.05,98.88,98.96,20340.0,96.398,96.398,96.2326,96.3105,20340.0
2022-06-03 11:00:00,98.96,98.96,98.73,98.73,4400.0,96.3105,96.3105,96.0866,96.0866,4400.0
2022-06-03 11:05:00,98.63,98.63,98.48,98.48,2000.0,95.9893,95.9893,95.8433,95.8433,2000.0
2022-06-03 11:10:00,98.54,98.6,98.46,98.57,12332.0,95.9017,95.9601,95.8238,95.9309,12332.0
2022-06-03 11:15:00,98.5,98.55,98.45,98.55,8084.0,95.8628,95.9114,95.8141,95.9114,8084.0
2022-06-03 11:20:00,98.57,98.57,98.5,98.55,2956.0,95.9309,95.9309,95.8628,95.9114,2956.0
2022-06-03 11:25:00,98.5,98.52,98.33,98.42,26804.0,95.8628,95.8822,95.6973,95.7849,26804.0
2022-06-03 11:30:00,98.37,98.54,98.37,98.54,6400.0,95.7362,95.9017,95.7362,95.9017,6400.0
2022-06-03 11:35:00,98.65,98.68,98.63,98.63,6400.0,96.0088,96.0379,95.9893,95.9893,6400.0
2022-06-03 11:40:00,98.64,98.83,98.64,98.82,22012.0,95.999,96.1839,95.999,96.1742,22012.0
2022-06-03 11:45:00,98.82,98.85,98.68,98.75,4996.0,96.1742,96.2034,96.0379,96.1061,4996.0
2022-06-03 11:50:00,98.67,98.7,98.61,98.67,4400.0,96.0282,96.0574,95.9698,96.0282,4400.0
2022-06-03 11:55:00,98.67,98.76,98.67,98.76,6000.0,96.0282,96.1158,96.0282,96.1158,6000.0
2022-06-03 12:00:00,98.79,98.86,98.79,98.81,3592.0,96.145,96.2131,96.145,96.1645,3592.0
2022-06-03 12:05:00,98.79,98.79,98.79,98.79,400.0,96.145,96.145,96.145,96.145,400.0
2022-06-03 12:10:00,98.67,98.74,98.65,98.65,4800.0,96.0282,96.0963,96.0088,96.0088,4800.0
2022-06-03 12:15:00,98.65,98.76,98.65,98.67,22088.0,96.0088,96.1158,96.0088,96.0282,22088.0
2022-06-03 12:20:00,98.56,98.73,98.56,98.73,3200.0,95.9212,96.0866,95.9212,96.0866,3200.0
2022-06-03 12:25:00,98.81,98.81,98.81,98.81,400.0,96.1645,96.1645,96.1645,96.1645,400.0
2022-06-03 12:30:00,98.81,98.81,98.77,98.77,1600.0,96.1645,96.1645,96.1255,96.1255,1600.0
2022-06-03 12:35:00,98.7,98.78,98.7,98.78,1600.0,96.0574,96.1353,96.0574,96.1353,1600.0
2022-06-03 12:40:00,98.77,98.8,98.75,98.75,3492.0,96.1255,96.1547,96.1061,96.1061,3492.0
2022-06-03 12:45:00,98.8,98.95,98.75,98.94,33200.0,96.1547,96.3007,96.1061,96.291,33200.0
2022-06-03 12:50:00,98.94,98.94,98.81,98.89,5600.0,96.291,96.291,96.1645,96.2423,5600.0
2022-06-03 12:55:00,99.0,99.11,99.0,99.11,6680.0,96.3494,96.4564,96.3494,96.4564,6680.0
2022-06-03 13:00:00,99.13,99.24,99.13,99.23,4800.0,96.4759,96.583,96.4759,96.5732,4800.0
2022-06-03 13:05:00,99.3,99.3,99.28,99.28,1720.0,96.6413,96.6413,96.6219,96.6219,1720.0
2022-06-03 13:10:00,99.28,99.29,99.21,99.21,2400.0,96.6219,96.6316,96.5538,96.5538,2400.0
2022-06-03 13:15:00,99.08,99.08,98.84,98.87,6000.0,96.4272,96.4272,96.1937,96.2229,6000.0
2022-06-03 13:20:00,98.89,99.0,98.85,98.99,6776.0,96.2423,96.3494,96.2034,96.3396,6776.0
2022-06-03 13:25:00,98.97,99.03,98.95,99.03,18400.0,96.3202,96.3786,96.3007,96.3786,18400.0
2022-06-03 13:30:00,99.03,99.07,99.02,99.02,5600.0,96.3786,96.4175,96.3688,96.3688,5600.0
2022-06-03 13:35:00,99.14,99.15,99.12,99.12,2800.0,96.4856,96.4954,96.4662,96.4662,2800.0
2022-06-03 13:40:00,98.99,98.99,98.92,98.92,2400.0,96.3396,96.3396,96.2715,96.2715,2400.0
2022-06-03 13:45:00,98.91,98.96,98.91,98.91,3200.0,96.2618,96.3105,96.2618,96.2618,3200.0
2022-06-03 13:50:00,98.92,98.96,98.9,98.9,6000.0,96.2715,96.3105,96.2521,96.2521,6000.0
2022-06-03 13:55:00,98.79,98.89,98.77,98.83,22252.0,96.145,96.2423,96.1255,96.1839,22252.0
2022-06-03 14:00:00,98.84,98.89,98.82,98.87,7200.0,96.1937,96.2423,96.1742,96.2229,7200.0
2022-06-03 14:05:00,98.84,98.89,98.83,98.89,4000.0,96.1937,96.2423,96.1839,96.2423,4000.0
2022-06-03 14:10:00,98.92,98.99,98.92,98.99,4000.0,96.2715,96.3396,96.2715,96.3396,4000.0
2022-06-03 14:15:00,98.95,99.02,98.95,99.02,13928.0,96.3007,96.3688,96.3007,96.3688,13928.0
2022-06-03 14:20:00,99.02,99.07,99.02,99.04,4400.0,96.3688,96.4175,96.3688,96.3883,4400.0
2022-06-03 14:25:00,99.01,99.22,99.01,99.22,12060.0,96.3591,96.5635,96.3591,96.5635,12060.0
2022-06-03 14:30:00,99.22,99.25,99.15,99.15,3200.0,96.5635,96.5927,96.4954,96.4954,3200.0
2022-06-03 14:35:00,99.06,99.1,99.06,99.1,1600.0,96.4078,96.4467,96.4078,96.4467,1600.0
2022-06-03 14:40:00,98.96,98.96,98.94,98.94,800.0,96.3105,96.3105,96.291,96.291,800.0
2022-06-03 14:45:00,99.02,99.08,98.99,99.08,15600.0,96.3688,96.4272,96.3396,96.4272,15600.0
2022-06-03 14:50:00,99.1,99.13,99.08,99.08,3728.0,96.4467,96.4759,96.4272,96.4272,3728.0
2022-06-03 14:55:00,99.16,99.21,99.15,99.21,2496.0,96.5051,96.5538,96.4954,96.5538,2496.0
2022-06-03 15:00:00,99.07,99.17,99.01,99.17,4808.0,96.4175,96.5148,96.3591,96.5148,4808.0
2022-06-03 15:05:00,99.11,99.14,98.92,99.02,18000.0,96.4564,96.4856,96.2715,96.3688,18000.0
2022-06-03 15:10:00,99.02,99.03,98.91,98.93,5140.0,96.3688,96.3786,96.2618,96.2813,5140.0
2022-06-03 15:15:00,98.85,98.91,98.82,98.91,8532.0,96.2034,96.2618,96.1742,96.2618,8532.0
2022-06-03 15:20:00,98.88,98.89,98.86,98.89,1600.0,96.2326,96.2423,96.2131,96.2423,1600.0
2022-06-03 15:25:00,98.84,98.96,98.84,98.96,15200.0,96.1937,96.3105,96.1937,96.3105,15200.0
2022-06-03 15:30:00,98.96,98.96,98.87,98.93,5200.0,96.3105,96.3105,96.2229,96.2813,5200.0
2022-06-03 15:35:00,98.88,99.03,98.87,99.01,8972.0,96.2326,96.3786,96.2229,96.3591,8972.0
2022-06-03 15:40:00,98.95,98.99,98.82,98.82,8000.0,96.3007,96.3396,96.1742,96.1742,8000.0
2022-06-03 15:45:00,98.76,98.94,98.68,98.88,24052.0,96.1158,96.291,96.0379,96.2326,24052.0
2022-06-03 15:50:00,98.6,98.97,98.6,98.97,23872.0,95.9601,96.3202,95.9601,96.3202,23872.0
2022-06-03 15:55:00,98.97,99.04,98.93,99.03,45332.0,96.3202,96.3883,96.2813,96.3786,45332.0
2022-06-06 09:30:00,99.92,99.92,99.49,99.69,17140.0,97.2447,97.2447,96.8263,97.0209,17140.0
2022-06-06 09:35:00,99.59,99.59,99.27,99.27,1200.0,96.9236,96.9236,96.6122,96.6122,1200.0
2022-06-06 09:40:00,99.55,99.94,99.55,99.88,6000.0,96.8847,97.2642,96.8847,97.2058,6000.0
2022-06-06 09:45:00,99.76,99.76,99.54,99.54,1200.0,97.089,97.089,96.8749,96.8749,1200.0
2022-06-06 09:50:00,99.61,99.61,99.61,99.61,800.0,96.943,96.943,96.943,96.943,800.0
2022-06-06 09:55:00,99.67,99.8,99.62,99.8,3200.0,97.0014,97.128,96.9528,97.128,3200.0
2022-06-06 10:00:00,99.96,100.23,99.96,100.23,7944.0,97.2837,97.5464,97.2837,97.5464,7944.0
2022-06-06 10:05:00,100.08,100.12,99.96,100.0,2344.0,97.4005,97.4394,97.2837,97.3226,2344.0
2022-06-06 10:10:00,100.07,100.22,100.07,100.22,2800.0,97.3907,97.5367,97.3907,97.5367,2800.0
2022-06-06 10:15:00,100.21,100.24,100.21,100.22,1200.0,97.527,97.5562,97.527,97.5367,1200.0
2022-06-06 10:20:00,100.2,100.34,100.14,100.29,6084.0,97.5173,97.6535,97.4589,97.6048,6084.0
2022-06-06 10:25:00,100.26,100.33,100.26,100.3,4092.0,97.5756,97.6438,97.5756,97.6146,4092.0
2022-06-06 10:30:00,100.23,100.23,100.23,100.23,400.0,97.5464,97.5464,97.5464,97.5464,400.0
2022-06-06 10:35:00,100.28,100.29,100.2,100.2,6480.0,97.5951,97.6048,97.5173,97.5173,6480.0
2022-06-06 10:40:00,100.23,100.3,100.15,100.3,3200.0,97.5464,97.6146,97.4686,97.6146,3200.0
2022-06-06 10:45:00,100.28,100.35,100.22,100.29,6396.0,97.5951,97.6632,97.5367,97.6048,6396.0
2022-06-06 10:50:00,100.31,100.4,100.22,100.22,4984.0,97.6243,97.7119,97.5367,97.5367,4984.0
2022-06-06 10:55:00,100.18,100.24,100.14,100.21,3376.0,97.4978,97.5562,97.4589,97.527,3376.0
2022-06-06 11:00:00,100.25,100.28,100.25,100.26,3600.0,97.5659,97.5951,97.5659,97.5756,3600.0
2022-06-06 11:05:00,100.28,100.28,100.14,100.14,5604.0,97.5951,97.5951,97.4589,97.4589,5604.0
2022-06-06 11:10:00,100.05,100.07,99.86,99.94,12388.0,97.3713,97.3907,97.1864,97.2642,12388.0
2022-06-06 11:15:00,99.94,99.94,99.69,99.69,4000.0,97.2642,97.2642,97.0209,97.0209,4000.0
2022-06-06 11:20:00,99.7,99.72,99.67,99.72,3204.0,97.0306,97.0501,97.0014,97.0501,3204.0
2022-06-06 11:25:00,99.72,99.89,99.66,99.89,10000.0,97.0501,97.2156,96.9917,97.2156,10000.0
2022-06-06 11:30:00,99.89,100.02,99.85,99.92,16548.0,97.2156,97.3421,97.1766,97.2447,16548.0
2022-06-06 11:35:00,99.88,99.97,99.88,99.97,3200.0,97.2058,97.2934,97.2058,97.2934,3200.0
2022-06-06 11:40:00,99.94,99.99,99.94,99.96,8000.0,97.2642,97.3129,97.2642,97.2837,8000.0
2022-06-06 11:45:00,99.97,99.97,99.97,99.97,2400.0,97.2934,97.2934,97.2934,97.2934,2400.0
2022-06-06 11:50:00,99.96,100.05,99.96,100.02,6800.0,97.2837,97.3713,97.2837,97.3421,6800.0
2022-06-06 11:55:00,100.04,100.12,100.04,100.12,2176.0,97.3615,97.4394,97.3615,97.4394,2176.0
2022-06-06 12:00:00,100.12,100.16,99.83,99.86,8400.0,97.4394,97.4783,97.1572,97.1864,8400.0
2022-06-06 12:05:00,99.94,99.95,99.88,99.88,6000.0,97.2642,97.2739,97.2058,97.2058,6000.0
2022-06-06 12:10:00,99.81,99.81,99.74,99.77,8460.0,97.1377,97.1377,97.0696,97.0988,8460.0
2022-06-06 12:15:00,99.77,99.86,99.77,99.84,2800.0,97.0988,97.1864,97.0988,97.1669,2800.0
2022-06-06 12:20:00,99.78,99.86,99.72,99.83,9600.0,97.1085,97.1864,97.0501,97.1572,9600.0
2022-06-06 12:25:00,99.83,99.83,99.76,99.76,2400.0,97.1572,97.1572,97.089,97.089,2400.0
2022-06-06 12:30:00,99.74,99.83,99.69,99.83,8800.0,97.0696,97.1572,97.0209,97.1572,8800.0
2022-06-06 12:35:00,99.83,99.86,99.83,99.85,2400.0,97.1572,97.1864,97.1572,97.1766,2400.0
2022-06-06 12:40:00,99.85,99.86,99.8,99.86,3200.0,97.1766,97.1864,97.128,97.1864,3200.0
2022-06-06 12:45:00,99.86,99.91,99.86,99.91,1200.0,97.1864,97.235,97.1864,97.235,1200.0
2022-06-06 12:50:00,99.86,99.92,99.85,99.88,5200.0,97.1864,97.2447,97.1766,97.2058,5200.0
2022-06-06 12:55:00,99.88,99.92,99.85,99.92,1600.0,97.2058,97.2447,97.1766,97.2447,1600.0
2022-06-06 13:00:00,99.9,99.92,99.8,99.8,2400.0,97.2253,97.2447,97.128,97.128,2400.0
2022-06-06 13:05:00,99.85,99.88,99.85,99.88,2400.0,97.1766,97.2058,97.1766,97.2058,2400.0
2022-06-06 13:10:00,99.91,99.94,99.91,99.91,6800.0,97.235,97.2642,97.235,97.235,6800.0
2022-06-06 13:15:00,99.89,99.89,99.84,99.86,1200.0,97.2156,97.2156,97.1669,97.1864,1200.0
2022-06-06 13:20:00,99.86,99.89,99.78,99.89,9600.0,97.1864,97.2156,97.1085,97.2156,9600.0
2022-06-06 13:25:00,99.88,99.94,99.86,99.94,4428.0,97.2058,97.2642,97.1864,97.2642,4428.0
2022-06-06 13:30:00,99.89,100.0,99.89,99.99,3996.0,97.2156,97.3226,97.2156,97.3129,3996.0
2022-06-06 13:35:00,99.99,100.06,99.94,100.05,3600.0,97.3129,97.381,97.2642,97.3713,3600.0
2022-06-06 13:40:00,100.05,100.14,100.05,100.14,3200.0,97.3713,97.4589,97.3713,97.4589,3200.0
2022-06-06 13:45:00,100.07,100.07,100.01,100.05,2400.0,97.3907,97.3907,97.3323,97.3713,2400.0
2022-06-06 13:50:00,100.03,100.03,100.0,100.0,1800.0,97.3518,97.3518,97.3226,97.3226,1800.0
2022-06-06 13:55:00,100.0,100.05,100.0,100.0,1200.0,97.3226,97.3713,97.3226,97.3226,1200.0
2022-06-06 14:00:00,99.95,99.95,99.94,99.94,800.0,97.2739,97.2739,97.2642,97.2642,800.0
2022-06-06 14:05:00,99.94,99.97,99.85,99.86,5500.0,97.2642,97.2934,97.1766,97.1864,5500.0
2022-06-06 14:10:00,99.82,99.82,99.72,99.72,1200.0,97.1474,97.1474,97.0501,97.0501,1200.0
2022-06-06 14:15:00,99.71,99.76,99.71,99.72,2400.0,97.0404,97.089,97.0404,97.0501,2400.0
2022-06-06 14:20:00,99.67,99.67,99.49,99.49,5200.0,97.0014,97.0014,96.8263,96.8263,5200.0
2022-06-06 14:25:00,99.36,99.45,99.34,99.43,9040.0,96.6997,96.7873,96.6803,96.7679,9040.0
2022-06-06 14:30:00,99.42,99.47,99.42,99.46,4800.0,96.7581,96.8068,96.7581,96.7971,4800.0
2022-06-06 14:35:00,99.48,99.48,99.45,99.45,1600.0,96.8165,96.8165,96.7873,96.7873,1600.0
2022-06-06 14:40:00,99.43,99.52,99.42,99.49,6800.0,96.7679,96.8555,96.7581,96.8263,6800.0
2022-06-06 14:45:00,99.53,99.55,99.53,99.55,2000.0,96.8652,96.8847,96.8652,96.8847,2000.0
2022-06-06 14:50:00,99.55,99.55,99.41,99.54,4800.0,96.8847,96.8847,96.7484,96.8749,4800.0
2022-06-06 14:55:00,99.54,99.55,99.53,99.55,2800.0,96.8749,96.8847,96.8652,96.8847,2800.0
2022-06-06 15:00:00,99.57,99.6,99.5,99.58,5200.0,96.9041,96.9333,96.836,96.9139,5200.0
2022-06-06 15:05:00,99.49,99.58,99.44,99.53,12220.0,96.8263,96.9139,96.7776,96.8652,12220.0
2022-06-06 15:10:00,99.52,99.54,99.46,99.54,11948.0,96.8555,96.8749,96.7971,96.8749,11948.0
2022-06-06 15:15:00,99.55,99.63,99.55,99.55,1600.0,96.8847,96.9625,96.8847,96.8847,1600.0
2022-06-06 15:20:00,99.4,99.51,99.4,99.51,3200.0,96.7387,96.8457,96.7387,96.8457,3200.0
2022-06-06 15:25:00,99.5,99.5,99.41,99.45,3600.0,96.836,96.836,96.7484,96.7873,3600.0
2022-06-06 15:30:00,99.4,99.46,99.3,99.3,8300.0,96.7387,96.7971,96.6413,96.6413,8300.0
2022-06-06 15:35:00,99.3,99.3,99.16,99.19,7200.0,96.6413,96.6413,96.5051,96.5343,7200.0
2022-06-06 15:40:00,99.15,99.32,99.15,99.31,5600.0,96.4954,96.6608,96.4954,96.6511,5600.0
2022-06-06 15:45:00,99.34,99.4,99.21,99.25,11600.0,96.6803,96.7387,96.5538,96.5927,11600.0
2022-06-06 15:50:00,99.27,99.37,99.25,99.33,14808.0,96.6122,96.7095,96.5927,96.6705,14808.0
2022-06-06 15:55:00,99.37,99.43,99.22,99.36,45328.0,96.7095,96.7679,96.5635,96.6997,45328.0
2022-06-07 09:30:00,98.8,99.1,98.58,99.1,26412.0,96.1547,96.4467,95.9406,96.4467,26412.0
2022-06-07 09:35:00,98.97,98.97,98.97,98.97,400.0,96.3202,96.3202,96.3202,96.3202,400.0
2022-06-07 09:40:00,99.14,99.29,99.11,99.27,4400.0,96.4856,96.6316,96.4564,96.6122,4400.0
2022-06-07 09:45:00,99.27,99.27,99.27,99.27,0.0,96.6122,96.6122,96.6122,96.6122,0.0
2022-06-07 09:50:00,99.27,99.27,99.27,99.27,0.0,96.6122,96.6122,96.6122,96.6122,0.0
2022-06-07 09:55:00,99.49,99.49,99.32,99.32,800.0,96.8263,96.8263,96.6608,96.6608,800.0
2022-06-07 10:00:00,99.45,99.49,99.37,99.37,1200.0,96.7873,96.8263,96.7095,96.7095,1200.0
2022-06-07 10:05:00,99.37,99.5,99.37,99.5,5384.0,96.7095,96.836,96.7095,96.836,5384.0
2022-06-07 10:10:00,99.54,99.58,99.42,99.43,8400.0,96.8749,96.9139,96.7581,96.7679,8400.0
2022-06-07 10:15:00,99.42,99.42,99.34,99.35,4800.0,96.7581,96.7581,96.6803,96.69,4800.0
2022-06-07 10:20:00,99.4,99.5,99.4,99.48,6800.0,96.7387,96.836,96.7387,96.8165,6800.0
2022-06-07 10:25:00,99.47,99.81,99.46,99.79,11128.0,96.8068,97.1377,96.7971,97.1182,11128.0
2022-06-07 10:30:00,99.79,99.97,99.79,99.97,3612.0,97.1182,97.2934,97.1182,97.2934,3612.0
2022-06-07 10:35:00,100.08,100.29,100.08,100.29,4000.0,97.4005,97.6048,97.4005,97.6048,4000.0
2022-06-07 10:40:00,100.29,100.41,100.29,100.4,3200.0,97.6048,97.7216,97.6048,97.7119,3200.0
2022-06-07 10:45:00,100.5,100.56,100.5,100.56,7624.0,97.8092,97.8676,97.8092,97.8676,7624.0
2022-06-07 10:50:00,100.57,100.77,100.57,100.76,5792.0,97.8773,98.072,97.8773,98.0623,5792.0
2022-06-07 10:55:00,100.76,100.78,100.67,100.67,4256.0,98.0623,98.0817,97.9747,97.9747,4256.0
2022-06-07 11:00:00,100.67,100.67,100.67,100.67,0.0,97.9747,97.9747,97.9747,97.9747,0.0
2022-06-07 11:05:00,100.58,100.59,100.51,100.51,800.0,97.8871,97.8968,97.819,97.819,800.0
2022-06-07 11:10:00,100.51,100.55,100.47,100.49,2912.0,97.819,97.8579,97.78,97.7995,2912.0
2022-06-07 11:15:00,100.44,100.44,100.44,100.44,400.0,97.7508,97.7508,97.7508,97.7508,400.0
2022-06-07 11:20:00,100.31,100.31,100.11,100.11,2004.0,97.6243,97.6243,97.4297,97.4297,2004.0
2022-06-07 11:25:00,100.13,100.13,100.11,100.11,800.0,97.4491,97.4491,97.4297,97.4297,800.0
2022-06-07 11:30:00,100.02,100.14,100.01,100.14,3600.0,97.3421,97.4589,97.3323,97.4589,3600.0
2022-06-07 11:35:00,100.14,100.14,100.01,100.11,2612.0,97.4589,97.4589,97.3323,97.4297,2612.0
2022-06-07 11:40:00,100.11,100.17,100.11,100.17,1840.0,97.4297,97.4881,97.4297,97.4881,1840.0
2022-06-07 11:45:00,100.17,100.17,100.17,100.17,0.0,97.4881,97.4881,97.4881,97.4881,0.0
2022-06-07 11:50:00,99.99,100.08,99.96,100.02,4800.0,97.3129,97.4005,97.2837,97.3421,4800.0
2022-06-07 11:55:00,100.02,100.17,100.02,100.17,1640.0,97.3421,97.4881,97.3421,97.4881,1640.0
2022-06-07 12:00:00,100.15,100.15,100.15,100.15,900.0,97.4686,97.4686,97.4686,97.4686,900.0
2022-06-07 12:05:00,100.15,100.2,100.12,100.19,5116.0,97.4686,97.5173,97.4394,97.5075,5116.0
2022-06-07 12:10:00,100.19,100.24,100.19,100.23,1600.0,97.5075,97.5562,97.5075,97.5464,1600.0
2022-06-07 12:15:00,100.23,100.23,100.23,100.23,0.0,97.5464,97.5464,97.5464,97.5464,0.0
2022-06-07 12:20:00,100.07,100.09,100.07,100.09,800.0,97.3907,97.4102,97.3907,97.4102,800.0
2022-06-07 12:25:00,100.13,100.22,100.13,100.19,10876.0,97.4491,97.5367,97.4491,97.5075,10876.0
2022-06-07 12:30:00,100.19,100.27,100.19,100.27,5012.0,97.5075,97.5854,97.5075,97.5854,5012.0
2022-06-07 12:35:00,100.27,100.36,100.27,100.36,1200.0,97.5854,97.673,97.5854,97.673,1200.0
2022-06-07 12:40:00,100.45,100.45,100.42,100.42,1600.0,97.7606,97.7606,97.7314,97.7314,1600.0
2022-06-07 12:45:00,100.47,100.52,100.46,100.52,1200.0,97.78,97.8287,97.7703,97.8287,1200.0
2022-06-07 12:50:00,100.52,100.52,100.52,100.52,0.0,97.8287,97.8287,97.8287,97.8287,0.0
2022-06-07 12:55:00,100.59,100.71,100.58,100.58,7264.0,97.8968,98.0136,97.8871,97.8871,7264.0
2022-06-07 13:00:00,100.59,100.64,100.55,100.64,4040.0,97.8968,97.9455,97.8579,97.9455,4040.0
2022-06-07 13:05:00,100.65,100.69,100.6,100.6,8892.0,97.9552,97.9941,97.9065,97.9065,8892.0
2022-06-07 13:10:00,100.6,100.6,100.6,100.6,0.0,97.9065,97.9065,97.9065,97.9065,0.0
2022-06-07 13:15:00,100.91,100.94,100.87,100.92,13464.0,98.2082,98.2374,98.1693,98.218,13464.0
2022-06-07 13:20:00,100.99,101.06,100.97,100.97,4400.0,98.2861,98.3542,98.2666,98.2666,4400.0
2022-06-07 13:25:00,101.03,101.03,101.02,101.03,400.0,98.325,98.325,98.3153,98.325,400.0
2022-06-07 13:30:00,101.1,101.1,101.1,101.1,1200.0,98.3932,98.3932,98.3932,98.3932,1200.0
2022-06-07 13:35:00,101.02,101.02,100.92,100.96,3200.0,98.3153,98.3153,98.218,98.2569,3200.0
2022-06-07 13:40:00,100.96,100.99,100.92,100.92,4888.0,98.2569,98.2861,98.218,98.218,4888.0
2022-06-07 13:45:00,100.88,100.88,100.88,100.88,400.0,98.179,98.179,98.179,98.179,400.0
2022-06-07 13:50:00,100.94,101.07,100.94,101.01,7200.0,98.2374,98.364,98.2374,98.3056,7200.0
2022-06-07 13:55:00,100.87,100.87,100.87,100.87,400.0,98.1693,98.1693,98.1693,98.1693,400.0
2022-06-07 14:00:00,100.87,100.96,100.87,100.89,2400.0,98.1693,98.2569,98.1693,98.1888,2400.0
2022-06-07 14:05:00,101.02,101.15,101.02,101.15,5144.0,98.3153,98.4418,98.3153,98.4418,5144.0
2022-06-07 14:10:00,101.3,101.37,101.3,101.37,2800.0,98.5878,98.6559,98.5878,98.6559,2800.0
2022-06-07 14:15:00,101.37,101.38,101.26,101.26,12400.0,98.6559,98.6657,98.5489,98.5489,12400.0
2022-06-07 14:20:00,101.21,101.21,101.13,101.15,12816.0,98.5002,98.5002,98.4224,98.4418,12816.0
2022-06-07 14:25:00,101.13,101.13,101.09,101.11,1600.0,98.4224,98.4224,98.3834,98.4029,1600.0
2022-06-07 14:30:00,101.0,101.11,100.97,101.11,9892.0,98.2958,98.4029,98.2666,98.4029,9892.0
2022-06-07 14:35:00,101.11,101.11,100.96,100.96,3752.0,98.4029,98.4029,98.2569,98.2569,3752.0
2022-06-07 14:40:00,100.93,100.93,100.61,100.61,3836.0,98.2277,98.2277,97.9163,97.9163,3836.0
2022-06-07 14:45:00,100.63,100.72,100.63,100.63,4400.0,97.9357,98.0233,97.9357,97.9357,4400.0
2022-06-07 14:50:00,100.68,100.8,100.68,100.8,6252.0,97.9844,98.1012,97.9844,98.1012,6252.0
2022-06-07 14:55:00,100.75,100.89,100.75,100.86,6688.0,98.0525,98.1888,98.0525,98.1596,6688.0
2022-06-07 15:00:00,100.91,100.94,100.87,100.89,12540.0,98.2082,98.2374,98.1693,98.1888,12540.0
2022-06-07 15:05:00,100.87,100.87,100.79,100.79,30556.0,98.1693,98.1693,98.0915,98.0915,30556.0
2022-06-07 15:10:00,100.78,100.83,100.69,100.71,26436.0,98.0817,98.1304,97.9941,98.0136,26436.0
2022-06-07 15:15:00,100.74,100.85,100.74,100.83,18120.0,98.0428,98.1498,98.0428,98.1304,18120.0
2022-06-07 15:20:00,100.83,100.83,100.71,100.74,17828.0,98.1304,98.1304,98.0136,98.0428,17828.0
2022-06-07 15:25:00,100.74,100.78,100.71,100.73,9732.0,98.0428,98.0817,98.0136,98.0331,9732.0
2022-06-07 15:30:00,100.7,100.8,100.7,100.8,10580.0,98.0039,98.1012,98.0039,98.1012,10580.0
2022-06-07 15:35:00,100.82,101.11,100.82,101.11,12420.0,98.1207,98.4029,98.1207,98.4029,12420.0
2022-06-07 15:40:00,101.14,101.15,101.03,101.03,14800.0,98.4321,98.4418,98.325,98.325,14800.0
2022-06-07 15:45:00,101.03,101.12,101.03,101.12,12888.0,98.325,98.4126,98.325,98.4126,12888.0
2022-06-07 15:50:00,101.13,101.25,101.06,101.15,41472.0,98.4224,98.5391,98.3542,98.4418,41472.0
2022-06-07 15:55:00,101.09,101.09,100.88,100.92,67608.0,98.3834,98.3834,98.179,98.218,67608.0
2022-06-08 09:30:00,100.39,100.39,99.91,99.91,15768.0,97.7022,97.7022,97.235,97.235,15768.0
2022-06-08 09:35:00,100.19,100.35,100.1,100.13,4000.0,97.5075,97.6632,97.4199,97.4491,4000.0
2022-06-08 09:40:00,100.27,100.54,100.26,100.54,5600.0,97.5854,97.8481,97.5756,97.8481,5600.0
2022-06-08 09:45:00,100.54,100.78,100.44,100.78,2400.0,97.8481,98.0817,97.7508,98.0817,2400.0
2022-06-08 09:50:00,100.95,101.08,100.85,101.08,6000.0,98.2472,98.3737,98.1498,98.3737,6000.0
2022-06-08 09:55:00,101.0,101.0,100.98,100.98,1600.0,98.2958,98.2958,98.2764,98.2764,1600.0
2022-06-08 10:00:00,100.81,100.81,100.69,100.78,1608.0,98.1109,98.1109,97.9941,98.0817,1608.0
2022-06-08 10:05:00,100.78,100.78,100.78,100.78,0.0,98.0817,98.0817,98.0817,98.0817,0.0
2022-06-08 10:10:00,100.54,100.6,100.5,100.5,2400.0,97.8481,97.9065,97.8092,97.8092,2400.0
2022-06-08 10:15:00,100.23,100.33,100.21,100.3,4800.0,97.5464,97.6438,97.527,97.6146,4800.0
2022-06-08 10:20:00,100.42,100.49,100.42,100.42,3392.0,97.7314,97.7995,97.7314,97.7314,3392.0
2022-06-08 10:25:00,100.32,100.38,100.24,100.24,5388.0,97.634,97.6924,97.5562,97.5562,5388.0
2022-06-08 10:30:00,100.3,100.35,100.22,100.26,8156.0,97.6146,97.6632,97.5367,97.5756,8156.0
2022-06-08 10:35:00,100.27,100.32,100.04,100.07,7600.0,97.5854,97.634,97.3615,97.3907,7600.0
2022-06-08 10:40:00,100.06,100.06,99.85,99.97,4000.0,97.381,97.381,97.1766,97.2934,4000.0
2022-06-08 10:45:00,99.96,100.02,99.93,100.02,13476.0,97.2837,97.3421,97.2545,97.3421,13476.0
2022-06-08 10:50:00,100.1,100.14,100.06,100.12,12000.0,97.4199,97.4589,97.381,97.4394,12000.0
2022-06-08 10:55:00,100.05,100.05,99.92,99.92,4000.0,97.3713,97.3713,97.2447,97.2447,4000.0
2022-06-08 11:00:00,99.95,99.96,99.82,99.89,7204.0,97.2739,97.2837,97.1474,97.2156,7204.0
2022-06-08 11:05:00,99.92,99.95,99.86,99.95,3400.0,97.2447,97.2739,97.1864,97.2739,3400.0
2022-06-08 11:10:00,100.03,100.06,100.02,100.06,2008.0,97.3518,97.381,97.3421,97.381,2008.0
2022-06-08 11:15:00,100.18,100.35,100.18,100.35,3200.0,97.4978,97.6632,97.4978,97.6632,3200.0
2022-06-08 11:20:00,100.31,100.31,100.19,100.25,6000.0,97.6243,97.6243,97.5075,97.5659,6000.0
2022-06-08 11:25:00,100.24,100.31,100.24,100.3,4400.0,97.5562,97.6243,97.5562,97.6146,4400.0
2022-06-08 11:30:00,100.22,100.26,100.21,100.23,3868.0,97.5367,97.5756,97.527,97.5464,3868.0
2022-06-08 11:35:00,100.2,100.24,100.12,100.12,3200.0,97.5173,97.5562,97.4394,97.4394,3200.0
2022-06-08 11:40:00,100.15,100.15,100.02,100.02,5136.0,97.4686,97.4686,97.3421,97.3421,5136.0
2022-06-08 11:45:00,99.9,100.03,99.89,100.03,6404.0,97.2253,97.3518,97.2156,97.3518,6404.0
2022-06-08 11:50:00,99.99,100.1,99.99,100.08,5200.0,97.3129,97.4199,97.3129,97.4005,5200.0
2022-06-08 11:55:00,100.02,100.09,100.02,100.08,4800.0,97.3421,97.4102,97.3421,97.4005,4800.0
2022-06-08 12:00:00,100.04,100.16,100.04,100.05,12400.0,97.3615,97.4783,97.3615,97.3713,12400.0
2022-06-08 12:05:00,100.02,100.02,99.86,99.89,5552.0,97.3421,97.3421,97.1864,97.2156,5552.0
2022-06-08 12:10:00,99.92,100.0,99.89,100.0,6000.0,97.2447,97.3226,97.2156,97.3226,6000.0
2022-06-08 12:15:00,100.0,100.05,99.95,100.05,7120.0,97.3226,97.3713,97.2739,97.3713,7120.0
2022-06-08 12:20:00,100.0,100.02,99.96,100.01,3600.0,97.3226,97.3421,97.2837,97.3323,3600.0
2022-06-08 12:25:00,99.89,99.97,99.86,99.86,8404.0,97.2156,97.2934,97.1864,97.1864,8404.0
2022-06-08 12:30:00,99.93,99.96,99.74,99.79,18540.0,97.2545,97.2837,97.0696,97.1182,18540.0
2022-06-08 12:35:00,99.79,99.79,99.59,99.61,3600.0,97.1182,97.1182,96.9236,96.943,3600.0
2022-06-08 12:40:00,99.61,99.61,99.5,99.51,4400.0,96.943,96.943,96.836,96.8457,4400.0
2022-06-08 12:45:00,99.44,99.46,99.34,99.46,5928.0,96.7776,96.7971,96.6803,96.7971,5928.0
2022-06-08 12:50:00,99.49,99.61,99.46,99.61,8080.0,96.8263,96.943,96.7971,96.943,8080.0
2022-06-08 12:55:00,99.58,99.62,99.55,99.59,3628.0,96.9139,96.9528,96.8847,96.9236,3628.0
2022-06-08 13:00:00,99.59,99.59,99.51,99.53,5600.0,96.9236,96.9236,96.8457,96.8652,5600.0
2022-06-08 13:05:00,99.53,99.58,99.53,99.58,5600.0,96.8652,96.9139,96.8652,96.9139,5600.0
2022-06-08 13:10:00,99.58,99.58,99.41,99.42,4000.0,96.9139,96.9139,96.7484,96.7581,4000.0
2022-06-08 13:15:00,99.42,99.61,99.42,99.61,4000.0,96.7581,96.943,96.7581,96.943,4000.0
2022-06-08 13:20:00,99.61,99.64,99.56,99.56,2400.0,96.943,96.9722,96.8944,96.8944,2400.0
2022-06-08 13:25:00,99.51,99.57,99.45,99.57,2800.0,96.8457,96.9041,96.7873,96.9041,2800.0
2022-06-08 13:30:00,99.57,99.57,99.37,99.37,5600.0,96.9041,96.9041,96.7095,96.7095,5600.0
2022-06-08 13:35:00,99.37,99.46,99.37,99.46,4400.0,96.7095,96.7971,96.7095,96.7971,4400.0
2022-06-08 13:40:00,99.45,99.55,99.42,99.49,6980.0,96.7873,96.8847,96.7581,96.8263,6980.0
2022-06-08 13:45:00,99.54,99.64,99.49,99.59,8832.0,96.8749,96.9722,96.8263,96.9236,8832.0
2022-06-08 13:50:00,99.57,99.57,99.4,99.53,12904.0,96.9041,96.9041,96.7387,96.8652,12904.0
2022-06-08 13:55:00,99.58,99.6,99.3,99.35,26800.0,96.9139,96.9333,96.6413,96.69,26800.0
2022-06-08 14:00:00,99.39,99.47,99.39,99.45,5600.0,96.7289,96.8068,96.7289,96.7873,5600.0
2022-06-08 14:05:00,99.45,99.51,99.43,99.43,4800.0,96.7873,96.8457,96.7679,96.7679,4800.0
2022-06-08 14:10:00,99.4,99.47,99.4,99.41,7336.0,96.7387,96.8068,96.7387,96.7484,7336.0
2022-06-08 14:15:00,99.35,99.4,99.1,99.12,19024.0,96.69,96.7387,96.4467,96.4662,19024.0
2022-06-08 14:20:00,99.18,99.19,99.13,99.13,2000.0,96.5246,96.5343,96.4759,96.4759,2000.0
2022-06-08 14:25:00,99.09,99.09,98.93,98.98,4400.0,96.437,96.437,96.2813,96.3299,4400.0
2022-06-08 14:30:00,99.0,99.07,98.97,98.97,9200.0,96.3494,96.4175,96.3202,96.3202,9200.0
2022-06-08 14:35:00,98.91,98.98,98.8,98.94,3856.0,96.2618,96.3299,96.1547,96.291,3856.0
2022-06-08 14:40:00,99.03,99.17,98.98,99.13,4000.0,96.3786,96.5148,96.3299,96.4759,4000.0
2022-06-08 14:45:00,99.16,99.21,99.16,99.18,3200.0,96.5051,96.5538,96.5051,96.5246,3200.0
2022-06-08 14:50:00,99.18,99.3,99.16,99.28,4400.0,96.5246,96.6413,96.5051,96.6219,4400.0
2022-06-08 14:55:00,99.33,99.33,99.32,99.33,3600.0,96.6705,96.6705,96.6608,96.6705,3600.0
2022-06-08 15:00:00,99.35,99.39,99.33,99.36,4800.0,96.69,96.7289,96.6705,96.6997,4800.0
2022-06-08 15:05:00,99.39,99.67,99.38,99.67,38836.0,96.7289,97.0014,96.7192,97.0014,38836.0
2022-06-08 15:10:00,99.66,99.93,99.65,99.91,17200.0,96.9917,97.2545,96.982,97.235,17200.0
2022-06-08 15:15:00,99.94,100.03,99.9,100.01,22248.0,97.2642,97.3518,97.2253,97.3323,22248.0
2022-06-08 15:20:00,100.0,100.13,100.0,100.13,4904.0,97.3226,97.4491,97.3226,97.4491,4904.0
2022-06-08 15:25:00,100.14,100.15,100.11,100.11,3600.0,97.4589,97.4686,97.4297,97.4297,3600.0
2022-06-08 15:30:00,100.12,100.12,100.03,100.07,6320.0,97.4394,97.4394,97.3518,97.3907,6320.0
2022-06-08 15:35:00,100.1,100.1,99.96,99.96,11468.0,97.4199,97.4199,97.2837,97.2837,11468.0
2022-06-08 15:40:00,99.94,100.03,99.91,99.94,18280.0,97.2642,97.3518,97.235,97.2642,18280.0
2022-06-08 15:45:00,99.91,99.98,99.85,99.91,64792.0,97.235,97.3031,97.1766,97.235,64792.0
2022-06-08 15:50:00,99.91,99.94,99.66,99.69,24736.0,97.235,97.2642,96.9917,97.0209,24736.0
2022-06-08 15:55:00,99.72,99.86,99.68,99.86,82692.0,97.0501,97.1864,97.0112,97.1864,82692.0
2022-06-09 09:30:00,99.02,99.45,99.02,99.16,32740.0,96.3688,96.7873,96.3688,96.5051,32740.0
2022-06-09 09:35:00,99.16,99.17,99.11,99.16,4064.0,96.5051,96.5148,96.4564,96.5051,4064.0
2022-06-09 09:40:00,99.16,99.24,98.91,99.12,23120.0,96.5051,96.583,96.2618,96.4662,23120.0
2022-06-09 09:45:00,99.06,99.25,99.06,99.25,4016.0,96.4078,96.5927,96.4078,96.5927,4016.0
2022-06-09 09:50:00,99.3,99.3,99.3,99.3,1200.0,96.6413,96.6413,96.6413,96.6413,1200.0
2022-06-09 09:55:00,99.47,99.47,99.47,99.47,400.0,96.8068,96.8068,96.8068,96.8068,400.0
2022-06-09 10:00:00,99.48,99.48,99.48,99.48,400.0,96.8165,96.8165,96.8165,96.8165,400.0
2022-06-09 10:05:00,99.42,99.42,99.33,99.33,2684.0,96.7581,96.7581,96.6705,96.6705,2684.0
2022-06-09 10:10:00,99.16,99.16,99.16,99.16,1200.0,96.5051,96.5051,96.5051,96.5051,1200.0
2022-06-09 10:15:00,99.16,99.16,99.16,99.16,0.0,96.5051,96.5051,96.5051,96.5051,0.0
2022-06-09 10:20:00,99.16,99.16,99.16,99.16,0.0,96.5051,96.5051,96.5051,96.5051,0.0
2022-06-09 10:25:00,99.32,99.37,99.3,99.37,2800.0,96.6608,96.7095,96.6413,96.7095,2800.0
2022-06-09 10:30:00,99.63,99.63,99.57,99.57,2088.0,96.9625,96.9625,96.9041,96.9041,2088.0
2022-06-09 10:35:00,99.62,99.62,99.62,99.62,800.0,96.9528,96.9528,96.9528,96.9528,800.0
2022-06-09 10:40:00,99.61,99.61,99.56,99.56,1600.0,96.943,96.943,96.8944,96.8944,1600.0
2022-06-09 10:45:00,99.56,99.56,99.46,99.49,6332.0,96.8944,96.8944,96.7971,96.8263,6332.0
2022-06-09 10:50:00,99.49,99.49,99.21,99.21,4000.0,96.8263,96.8263,96.5538,96.5538,4000.0
2022-06-09 10:55:00,99.23,99.23,99.21,99.21,800.0,96.5732,96.5732,96.5538,96.5538,800.0
2022-06-09 11:00:00,99.27,99.27,99.09,99.09,3236.0,96.6122,96.6122,96.437,96.437,3236.0
2022-06-09 11:05:00,99.01,99.1,98.99,99.06,9032.0,96.3591,96.4467,96.3396,96.4078,9032.0
2022-06-09 11:10:00,99.1,99.1,99.02,99.05,7660.0,96.4467,96.4467,96.3688,96.398,7660.0
2022-06-09 11:15:00,99.13,99.19,99.12,99.12,3392.0,96.4759,96.5343,96.4662,96.4662,3392.0
2022-06-09 11:20:00,99.12,99.12,99.12,99.12,0.0,96.4662,96.4662,96.4662,96.4662,0.0
2022-06-09 11:25:00,99.2,99.2,99.11,99.11,4000.0,96.544,96.544,96.4564,96.4564,4000.0
2022-06-09 11:30:00,99.06,99.06,99.05,99.06,1600.0,96.4078,96.4078,96.398,96.4078,1600.0
2022-06-09 11:35:00,99.07,99.14,99.06,99.07,12812.0,96.4175,96.4856,96.4078,96.4175,12812.0
2022-06-09 11:40:00,99.07,99.07,99.07,99.07,0.0,96.4175,96.4175,96.4175,96.4175,0.0
2022-06-09 11:45:00,99.27,99.34,99.14,99.14,4904.0,96.6122,96.6803,96.4856,96.4856,4904.0
2022-06-09 11:50:00,99.05,99.21,99.05,99.21,2384.0,96.398,96.5538,96.398,96.5538,2384.0
2022-06-09 11:55:00,99.27,99.27,99.26,99.26,3600.0,96.6122,96.6122,96.6024,96.6024,3600.0
2022-06-09 12:00:00,99.29,99.31,99.29,99.31,1848.0,96.6316,96.6511,96.6316,96.6511,1848.0
2022-06-09 12:05:00,99.2,99.2,99.1,99.1,800.0,96.544,96.544,96.4467,96.4467,800.0
2022-06-09 12:10:00,99.11,99.11,99.05,99.05,2800.0,96.4564,96.4564,96.398,96.398,2800.0
2022-06-09 12:15:00,99.05,99.07,99.03,99.07,2400.0,96.398,96.4175,96.3786,96.4175,2400.0
2022-06-09 12:20:00,99.08,99.13,99.08,99.13,2000.0,96.4272,96.4759,96.4272,96.4759,2000.0
2022-06-09 12:25:00,99.22,99.32,99.22,99.32,2800.0,96.5635,96.6608,96.5635,96.6608,2800.0
2022-06-09 12:30:00,99.3,99.33,99.28,99.33,1600.0,96.6413,96.6705,96.6219,96.6705,1600.0
2022-06-09 12:35:00,99.34,99.34,99.34,99.34,800.0,96.6803,96.6803,96.6803,96.6803,800.0
2022-06-09 12:40:00,99.39,99.54,99.35,99.52,3600.0,96.7289,96.8749,96.69,96.8555,3600.0
2022-06-09 12:45:00,99.41,99.5,99.41,99.5,3600.0,96.7484,96.836,96.7484,96.836,3600.0
2022-06-09 12:50:00,99.56,99.6,99.55,99.6,4000.0,96.8944,96.9333,96.8847,96.9333,4000.0
2022-06-09 12:55:00,99.56,99.75,99.55,99.75,1600.0,96.8944,97.0793,96.8847,97.0793,1600.0
2022-06-09 13:00:00,99.78,99.85,99.78,99.85,2804.0,97.1085,97.1766,97.1085,97.1766,2804.0
2022-06-09 13:05:00,99.83,99.83,99.83,99.83,1200.0,97.1572,97.1572,97.1572,97.1572,1200.0
2022-06-09 13:10:00,99.8,99.8,99.8,99.8,400.0,97.128,97.128,97.128,97.128,400.0
2022-06-09 13:15:00,99.83,99.94,99.8,99.93,6824.0,97.1572,97.2642,97.128,97.2545,6824.0
2022-06-09 13:20:00,99.93,99.93,99.79,99.85,7800.0,97.2545,97.2545,97.1182,97.1766,7800.0
2022-06-09 13:25:00,99.79,99.8,99.59,99.62,5600.0,97.1182,97.128,96.9236,96.9528,5600.0
2022-06-09 13:30:00,99.64,99.66,99.63,99.64,3600.0,96.9722,96.9917,96.9625,96.9722,3600.0
2022-06-09 13:35:00,99.54,99.58,99.54,99.58,1600.0,96.8749,96.9139,96.8749,96.9139,1600.0
2022-06-09 13:40:00,99.57,99.57,99.55,99.56,1600.0,96.9041,96.9041,96.8847,96.8944,1600.0
2022-06-09 13:45:00,99.53,99.58,99.53,99.58,2400.0,96.8652,96.9139,96.8652,96.9139,2400.0
2022-06-09 13:50:00,99.61,99.72,99.61,99.72,4000.0,96.943,97.0501,96.943,97.0501,4000.0
2022-06-09 13:55:00,99.7,99.78,99.7,99.78,2000.0,97.0306,97.1085,97.0306,97.1085,2000.0
2022-06-09 14:00:00,99.75,99.75,99.67,99.67,1600.0,97.0793,97.0793,97.0014,97.0014,1600.0
2022-06-09 14:05:00,99.67,99.67,99.67,99.67,800.0,97.0014,97.0014,97.0014,97.0014,800.0
2022-06-09 14:10:00,99.66,99.66,99.58,99.58,2400.0,96.9917,96.9917,96.9139,96.9139,2400.0
2022-06-09 14:15:00,99.68,99.68,99.67,99.67,1200.0,97.0112,97.0112,97.0014,97.0014,1200.0
2022-06-09 14:20:00,99.68,99.68,99.66,99.66,1600.0,97.0112,97.0112,96.9917,96.9917,1600.0
2022-06-09 14:25:00,99.56,99.56,99.56,99.56,800.0,96.8944,96.8944,96.8944,96.8944,800.0
2022-06-09 14:30:00,99.54,99.54,99.4,99.4,800.0,96.8749,96.8749,96.7387,96.7387,800.0
2022-06-09 14:35:00,99.37,99.37,99.31,99.31,1512.0,96.7095,96.7095,96.6511,96.6511,1512.0
2022-06-09 14:40:00,99.31,99.31,99.18,99.21,5200.0,96.6511,96.6511,96.5246,96.5538,5200.0
2022-06-09 14:45:00,99.21,99.27,99.21,99.25,4400.0,96.5538,96.6122,96.5538,96.5927,4400.0
2022-06-09 14:50:00,99.23,99.23,99.19,99.19,1200.0,96.5732,96.5732,96.5343,96.5343,1200.0
2022-06-09 14:55:00,99.19,99.21,98.96,98.96,14516.0,96.5343,96.5538,96.3105,96.3105,14516.0
2022-06-09 15:00:00,98.9,98.9,98.6,98.64,8000.0,96.2521,96.2521,95.9601,95.999,8000.0
2022-06-09 15:05:00,98.61,98.63,98.59,98.59,4400.0,95.9698,95.9893,95.9504,95.9504,4400.0
2022-06-09 15:10:00,98.6,98.62,98.51,98.62,12012.0,95.9601,95.9796,95.8725,95.9796,12012.0
2022-06-09 15:15:00,98.62,98.7,98.57,98.69,9600.0,95.9796,96.0574,95.9309,96.0477,9600.0
2022-06-09 15:20:00,98.73,98.74,98.64,98.7,11600.0,96.0866,96.0963,95.999,96.0574,11600.0
2022-06-09 15:25:00,98.73,98.73,98.27,98.27,46260.0,96.0866,96.0866,95.6389,95.6389,46260.0
2022-06-09 15:30:00,98.27,98.3,98.13,98.13,28452.0,95.6389,95.6681,95.5027,95.5027,28452.0
2022-06-09 15:35:00,98.14,98.21,98.11,98.11,24800.0,95.5124,95.5805,95.4832,95.4832,24800.0
2022-06-09 15:40:00,98.1,98.2,98.06,98.07,16640.0,95.4735,95.5708,95.4345,95.4443,16640.0
2022-06-09 15:45:00,98.01,98.03,97.82,97.9,34336.0,95.3859,95.4053,95.201,95.2788,34336.0
2022-06-09 15:50:00,97.84,98.01,97.8,98.01,40000.0,95.2204,95.3859,95.1815,95.3859,40000.0
2022-06-09 15:55:00,98.01,98.01,97.73,97.73,79208.0,95.3859,95.3859,95.1134,95.1134,79208.0
2022-06-10 09:30:00,96.08,96.37,95.2,95.2,22576.0,93.5076,93.7898,92.6511,92.6511,22576.0
2022-06-10 09:35:00,95.31,95.35,95.06,95.06,11608.0,92.7582,92.7971,92.5149,92.5149,11608.0
2022-06-10 09:40:00,95.08,95.36,95.08,95.36,9564.0,92.5343,92.8068,92.5343,92.8068,9564.0
2022-06-10 09:45:00,95.41,95.64,95.27,95.59,6404.0,92.8555,93.0793,92.7192,93.0307,6404.0
2022-06-10 09:50:00,95.6,95.6,95.36,95.36,1200.0,93.0404,93.0404,92.8068,92.8068,1200.0
2022-06-10 09:55:00,95.2,95.36,95.14,95.33,3604.0,92.6511,92.8068,92.5927,92.7776,3604.0
2022-06-10 10:00:00,95.14,95.19,94.89,94.9,3872.0,92.5927,92.6414,92.3494,92.3592,3872.0
2022-06-10 10:05:00,94.9,94.9,94.84,94.89,3088.0,92.3592,92.3592,92.3008,92.3494,3088.0
2022-06-10 10:10:00,94.98,95.02,94.84,95.02,2000.0,92.437,92.4759,92.3008,92.4759,2000.0
2022-06-10 10:15:00,94.99,95.08,94.86,94.86,5848.0,92.4467,92.5343,92.3202,92.3202,5848.0
2022-06-10 10:20:00,94.77,94.77,94.77,94.77,400.0,92.2326,92.2326,92.2326,92.2326,400.0
2022-06-10 10:25:00,94.8,94.86,94.7,94.86,6800.0,92.2618,92.3202,92.1645,92.3202,6800.0
2022-06-10 10:30:00,94.9,95.0,94.9,95.0,2000.0,92.3592,92.4565,92.3592,92.4565,2000.0
2022-06-10 10:35:00,95.17,95.17,95.04,95.08,2000.0,92.6219,92.6219,92.4954,92.5343,2000.0
2022-06-10 10:40:00,95.11,95.11,95.05,95.09,3600.0,92.5635,92.5635,92.5051,92.5441,3600.0
2022-06-10 10:45:00,95.07,95.07,95.02,95.02,800.0,92.5246,92.5246,92.4759,92.4759,800.0
2022-06-10 10:50:00,95.18,95.18,95.16,95.16,1288.0,92.6317,92.6317,92.6122,92.6122,1288.0
2022-06-10 10:55:00,95.22,95.22,95.04,95.04,4216.0,92.6706,92.6706,92.4954,92.4954,4216.0
2022-06-10 11:00:00,94.94,94.95,94.92,94.95,3400.0,92.3981,92.4078,92.3786,92.4078,3400.0
2022-06-10 11:05:00,94.83,94.95,94.83,94.95,4000.0,92.291,92.4078,92.291,92.4078,4000.0
2022-06-10 11:10:00,94.89,94.96,94.87,94.96,2800.0,92.3494,92.4175,92.33,92.4175,2800.0
2022-06-10 11:15:00,94.88,94.98,94.88,94.98,3068.0,92.3397,92.437,92.3397,92.437,3068.0
2022-06-10 11:20:00,95.05,95.06,94.96,94.96,3464.0,92.5051,92.5149,92.4175,92.4175,3464.0
2022-06-10 11:25:00,94.85,95.02,94.85,95.02,3200.0,92.3105,92.4759,92.3105,92.4759,3200.0
2022-06-10 11:30:00,94.92,94.96,94.87,94.89,3888.0,92.3786,92.4175,92.33,92.3494,3888.0
2022-06-10 11:35:00,94.89,94.92,94.89,94.89,3000.0,92.3494,92.3786,92.3494,92.3494,3000.0
2022-06-10 11:40:00,94.84,94.95,94.84,94.92,3604.0,92.3008,92.4078,92.3008,92.3786,3604.0
2022-06-10 11:45:00,94.96,95.11,94.96,95.03,9000.0,92.4175,92.5635,92.4175,92.4857,9000.0
2022-06-10 11:50:00,95.03,95.09,95.03,95.09,1600.0,92.4857,92.5441,92.4857,92.5441,1600.0
2022-06-10 11:55:00,95.13,95.25,95.09,95.25,3200.0,92.583,92.6998,92.5441,92.6998,3200.0
2022-06-10 12:00:00,95.22,95.25,95.1,95.21,10068.0,92.6706,92.6998,92.5538,92.6609,10068.0
2022-06-10 12:05:00,95.21,95.28,94.94,94.97,34992.0,92.6609,92.729,92.3981,92.4273,34992.0
2022-06-10 12:10:00,94.96,94.96,94.66,94.66,7104.0,92.4175,92.4175,92.1256,92.1256,7104.0
2022-06-10 12:15:00,94.66,94.66,94.65,94.65,1200.0,92.1256,92.1256,92.1158,92.1158,1200.0
2022-06-10 12:20:00,94.76,94.76,94.72,94.72,1200.0,92.2229,92.2229,92.184,92.184,1200.0
2022-06-10 12:25:00,94.62,94.67,94.62,94.67,1200.0,92.0866,92.1353,92.0866,92.1353,1200.0
2022-06-10 12:30:00,94.8,94.81,94.71,94.73,1600.0,92.2618,92.2716,92.1742,92.1937,1600.0
2022-06-10 12:35:00,94.74,94.74,94.67,94.67,1600.0,92.2034,92.2034,92.1353,92.1353,1600.0
2022-06-10 12:40:00,94.66,94.78,94.66,94.78,9936.0,92.1256,92.2424,92.1256,92.2424,9936.0
2022-06-10 12:45:00,94.81,94.81,94.72,94.72,2512.0,92.2716,92.2716,92.184,92.184,2512.0
2022-06-10 12:50:00,94.67,94.67,94.64,94.64,800.0,92.1353,92.1353,92.1061,92.1061,800.0
2022-06-10 12:55:00,94.63,94.74,94.63,94.74,4600.0,92.0964,92.2034,92.0964,92.2034,4600.0
2022-06-10 13:00:00,94.76,94.76,94.71,94.71,2400.0,92.2229,92.2229,92.1742,92.1742,2400.0
2022-06-10 13:05:00,94.69,94.7,94.69,94.7,800.0,92.1548,92.1645,92.1548,92.1645,800.0
2022-06-10 13:10:00,94.79,94.79,94.73,94.73,4192.0,92.2521,92.2521,92.1937,92.1937,4192.0
2022-06-10 13:15:00,94.71,94.86,94.69,94.86,3000.0,92.1742,92.3202,92.1548,92.3202,3000.0
2022-06-10 13:20:00,94.9,94.94,94.9,94.94,5552.0,92.3592,92.3981,92.3592,92.3981,5552.0
2022-06-10 13:25:00,94.88,95.05,94.88,95.04,5312.0,92.3397,92.5051,92.3397,92.4954,5312.0
2022-06-10 13:30:00,95.04,95.04,94.88,94.88,2480.0,92.4954,92.4954,92.3397,92.3397,2480.0
2022-06-10 13:35:00,95.02,95.07,94.93,94.96,3236.0,92.4759,92.5246,92.3883,92.4175,3236.0
2022-06-10 13:40:00,94.96,94.96,94.88,94.88,1200.0,92.4175,92.4175,92.3397,92.3397,1200.0
2022-06-10 13:45:00,94.98,95.17,94.98,95.12,3600.0,92.437,92.6219,92.437,92.5733,3600.0
2022-06-10 13:50:00,95.19,95.27,95.09,95.09,5628.0,92.6414,92.7192,92.5441,92.5441,5628.0
2022-06-10 13:55:00,95.09,95.09,95.09,95.09,0.0,92.5441,92.5441,92.5441,92.5441,0.0
2022-06-10 14:00:00,94.95,94.96,94.92,94.92,1600.0,92.4078,92.4175,92.3786,92.3786,1600.0
2022-06-10 14:05:00,94.93,94.96,94.91,94.95,4736.0,92.3883,92.4175,92.3689,92.4078,4736.0
2022-06-10 14:10:00,94.96,95.02,94.94,94.96,2924.0,92.4175,92.4759,92.3981,92.4175,2924.0
2022-06-10 14:15:00,94.95,95.16,94.95,95.16,2800.0,92.4078,92.6122,92.4078,92.6122,2800.0
2022-06-10 14:20:00,95.22,95.24,95.22,95.24,4356.0,92.6706,92.69,92.6706,92.69,4356.0
2022-06-10 14:25:00,95.11,95.11,94.98,95.03,7200.0,92.5635,92.5635,92.437,92.4857,7200.0
2022-06-10 14:30:00,95.05,95.08,95.03,95.03,9576.0,92.5051,92.5343,92.4857,92.4857,9576.0
2022-06-10 14:35:00,95.0,95.05,94.99,95.05,3648.0,92.4565,92.5051,92.4467,92.5051,3648.0
2022-06-10 14:40:00,94.94,94.94,94.81,94.83,3600.0,92.3981,92.3981,92.2716,92.291,3600.0
2022-06-10 14:45:00,94.88,95.02,94.88,94.97,8800.0,92.3397,92.4759,92.3397,92.4273,8800.0
2022-06-10 14:50:00,95.0,95.02,94.95,95.01,7280.0,92.4565,92.4759,92.4078,92.4662,7280.0
2022-06-10 14:55:00,95.0,95.07,94.97,95.05,16940.0,92.4565,92.5246,92.4273,92.5051,16940.0
2022-06-10 15:00:00,95.05,95.08,94.74,94.81,12012.0,92.5051,92.5343,92.2034,92.2716,12012.0
2022-06-10 15:05:00,94.77,94.78,94.67,94.74,7100.0,92.2326,92.2424,92.1353,92.2034,7100.0
2022-06-10 15:10:00,94.82,94.82,94.74,94.79,10492.0,92.2813,92.2813,92.2034,92.2521,10492.0
2022-06-10 15:15:00,94.73,94.82,94.73,94.82,6864.0,92.1937,92.2813,92.1937,92.2813,6864.0
2022-06-10 15:20:00,94.83,94.85,94.57,94.75,13560.0,92.291,92.3105,92.038,92.2132,13560.0
2022-06-10 15:25:00,94.75,94.94,94.75,94.8,19180.0,92.2132,92.3981,92.2132,92.2618,19180.0
2022-06-10 15:30:00,94.83,94.89,94.72,94.76,10636.0,92.291,92.3494,92.184,92.2229,10636.0
2022-06-10 15:35:00,94.72,94.88,94.63,94.77,17540.0,92.184,92.3397,92.0964,92.2326,17540.0
2022-06-10 15:40:00,94.75,94.77,94.32,94.39,21384.0,92.2132,92.2326,91.7947,91.8628,21384.0
2022-06-10 15:45:00,94.35,94.35,93.99,94.13,16776.0,91.8239,91.8239,91.4735,91.6098,16776.0
2022-06-10 15:50:00,94.04,94.24,93.93,94.08,45084.0,91.5222,91.7168,91.4151,91.5611,45084.0
2022-06-10 15:55:00,94.09,94.17,93.67,93.68,162468.0,91.5708,91.6487,91.1621,91.1718,162468.0
2022-06-13 09:30:00,91.75,91.94,91.63,91.77,34384.0,89.2935,89.4784,89.1767,89.313,34384.0
2022-06-13 09:35:00,91.95,92.11,91.36,91.36,17420.0,89.4881,89.6439,88.9139,88.9139,17420.0
2022-06-13 09:40:00,91.37,91.57,91.32,91.53,15200.0,88.9237,89.1183,88.875,89.0794,15200.0
2022-06-13 09:45:00,91.48,91.67,91.22,91.22,19772.0,89.0307,89.2156,88.7777,88.7777,19772.0
2022-06-13 09:50:00,91.24,91.34,91.16,91.16,12000.0,88.7971,88.8945,88.7193,88.7193,12000.0
2022-06-13 09:55:00,91.12,91.23,90.91,90.91,25292.0,88.6804,88.7874,88.476,88.476,25292.0
2022-06-13 10:00:00,91.05,91.07,90.56,90.58,54920.0,88.6122,88.6317,88.1354,88.1548,54920.0
2022-06-13 10:05:00,90.7,91.04,90.67,91.0,16616.0,88.2716,88.6025,88.2424,88.5636,16616.0
2022-06-13 10:10:00,91.0,91.03,90.73,90.74,2396.0,88.5636,88.5928,88.3008,88.3105,2396.0
2022-06-13 10:15:00,90.71,90.77,90.62,90.62,3960.0,88.2813,88.3397,88.1937,88.1937,3960.0
2022-06-13 10:20:00,90.61,90.71,90.55,90.56,8800.0,88.184,88.2813,88.1256,88.1354,8800.0
2022-06-13 10:25:00,90.58,90.68,90.45,90.45,8212.0,88.1548,88.2521,88.0283,88.0283,8212.0
2022-06-13 10:30:00,90.39,90.45,90.25,90.38,5720.0,87.9699,88.0283,87.8337,87.9602,5720.0
2022-06-13 10:35:00,90.33,90.42,90.29,90.3,7600.0,87.9115,87.9991,87.8726,87.8823,7600.0
2022-06-13 10:40:00,90.27,90.37,90.03,90.08,11236.0,87.8531,87.9504,87.6195,87.6682,11236.0
2022-06-13 10:45:00,90.06,90.06,89.93,89.99,10852.0,87.6487,87.6487,87.5222,87.5806,10852.0
2022-06-13 10:50:00,90.01,90.16,89.91,90.09,10800.0,87.6001,87.7461,87.5028,87.6779,10800.0
2022-06-13 10:55:00,90.1,90.11,90.0,90.0,6000.0,87.6877,87.6974,87.5903,87.5903,6000.0
2022-06-13 11:00:00,89.87,89.87,89.69,89.69,2400.0,87.4638,87.4638,87.2886,87.2886,2400.0
2022-06-13 11:05:00,89.66,89.78,89.66,89.73,4220.0,87.2594,87.3762,87.2594,87.3276,4220.0
2022-06-13 11:10:00,89.67,89.87,89.65,89.79,6800.0,87.2692,87.4638,87.2497,87.386,6800.0
2022-06-13 11:15:00,89.77,89.95,89.77,89.9,4400.0,87.3665,87.5417,87.3665,87.493,4400.0
2022-06-13 11:20:00,89.9,89.97,89.85,89.97,5600.0,87.493,87.5611,87.4444,87.5611,5600.0
2022-06-13 11:25:00,89.99,89.99,89.81,89.81,1760.0,87.5806,87.5806,87.4054,87.4054,1760.0
2022-06-13 11:30:00,89.83,89.83,89.64,89.73,6000.0,87.4249,87.4249,87.24,87.3276,6000.0
2022-06-13 11:35:00,89.81,89.91,89.81,89.91,2800.0,87.4054,87.5028,87.4054,87.5028,2800.0
2022-06-13 11:40:00,90.05,90.05,89.93,90.02,10400.0,87.639,87.639,87.5222,87.6098,10400.0
2022-06-13 11:45:00,89.92,89.97,89.83,89.95,6400.0,87.5125,87.5611,87.4249,87.5417,6400.0
2022-06-13 11:50:00,89.99,89.99,89.75,89.78,7200.0,87.5806,87.5806,87.347,87.3762,7200.0
2022-06-13 11:55:00,89.77,89.88,89.77,89.88,5012.0,87.3665,87.4736,87.3665,87.4736,5012.0
2022-06-13 12:00:00,89.84,90.01,89.83,89.97,8256.0,87.4346,87.6001,87.4249,87.5611,8256.0
2022-06-13 12:05:00,89.94,90.07,89.83,90.01,9048.0,87.532,87.6585,87.4249,87.6001,9048.0
2022-06-13 12:10:00,89.98,90.29,89.96,90.16,12716.0,87.5709,87.8726,87.5514,87.7461,12716.0
2022-06-13 12:15:00,90.23,90.23,90.1,90.18,7204.0,87.8142,87.8142,87.6877,87.7655,7204.0
2022-06-13 12:20:00,90.14,90.25,90.14,90.17,12064.0,87.7266,87.8337,87.7266,87.7558,12064.0
2022-06-13 12:25:00,90.17,90.24,90.13,90.17,4720.0,87.7558,87.8239,87.7169,87.7558,4720.0
2022-06-13 12:30:00,90.16,90.42,90.11,90.42,7200.0,87.7461,87.9991,87.6974,87.9991,7200.0
2022-06-13 12:35:00,90.51,90.78,90.51,90.77,4500.0,88.0867,88.3495,88.0867,88.3397,4500.0
2022-06-13 12:40:00,90.75,90.75,90.54,90.57,3600.0,88.3203,88.3203,88.1159,88.1451,3600.0
2022-06-13 12:45:00,90.48,90.57,90.42,90.5,8000.0,88.0575,88.1451,87.9991,88.077,8000.0
2022-06-13 12:50:00,90.53,90.58,90.52,90.56,4000.0,88.1062,88.1548,88.0964,88.1354,4000.0
2022-06-13 12:55:00,90.4,90.43,90.3,90.36,8400.0,87.9796,88.0088,87.8823,87.9407,8400.0
2022-06-13 13:00:00,90.38,90.38,90.26,90.27,9676.0,87.9602,87.9602,87.8434,87.8531,9676.0
2022-06-13 13:05:00,90.17,90.25,90.13,90.21,13600.0,87.7558,87.8337,87.7169,87.7947,13600.0
2022-06-13 13:10:00,90.19,90.19,90.1,90.19,6800.0,87.7753,87.7753,87.6877,87.7753,6800.0
2022-06-13 13:15:00,90.22,90.24,90.14,90.16,10800.0,87.8045,87.8239,87.7266,87.7461,10800.0
2022-06-13 13:20:00,90.13,90.13,89.98,90.01,9604.0,87.7169,87.7169,87.5709,87.6001,9604.0
2022-06-13 13:25:00,90.06,90.07,89.93,89.93,8400.0,87.6487,87.6585,87.5222,87.5222,8400.0
2022-06-13 13:30:00,89.92,90.02,89.8,89.8,15708.0,87.5125,87.6098,87.3957,87.3957,15708.0
2022-06-13 13:35:00,89.77,89.86,89.76,89.86,8400.0,87.3665,87.4541,87.3568,87.4541,8400.0
2022-06-13 13:40:00,89.91,90.26,89.88,90.26,10004.0,87.5028,87.8434,87.4736,87.8434,10004.0
2022-06-13 13:45:00,90.23,90.7,90.22,90.7,28752.0,87.8142,88.2716,87.8045,88.2716,28752.0
2022-06-13 13:50:00,90.69,90.69,90.33,90.42,10944.0,88.2619,88.2619,87.9115,87.9991,10944.0
2022-06-13 13:55:00,90.42,90.52,90.42,90.48,12000.0,87.9991,88.0964,87.9991,88.0575,12000.0
2022-06-13 14:00:00,90.5,90.5,90.35,90.39,12000.0,88.077,88.077,87.931,87.9699,12000.0
2022-06-13 14:05:00,90.39,90.41,90.29,90.29,5600.0,87.9699,87.9894,87.8726,87.8726,5600.0
2022-06-13 14:10:00,90.29,90.31,90.15,90.16,12000.0,87.8726,87.892,87.7363,87.7461,12000.0
2022-06-13 14:15:00,90.14,90.33,90.14,90.33,7520.0,87.7266,87.9115,87.7266,87.9115,7520.0
2022-06-13 14:20:00,90.36,90.46,90.35,90.4,11816.0,87.9407,88.038,87.931,87.9796,11816.0
2022-06-13 14:25:00,90.37,90.56,90.37,90.56,8108.0,87.9504,88.1354,87.9504,88.1354,8108.0
2022-06-13 14:30:00,90.46,90.47,90.22,90.34,20800.0,88.038,88.0478,87.8045,87.9212,20800.0
2022-06-13 14:35:00,90.35,90.61,90.32,90.59,16648.0,87.931,88.184,87.9018,88.1645,16648.0
2022-06-13 14:40:00,90.62,90.79,90.59,90.63,11200.0,88.1937,88.3592,88.1645,88.2035,11200.0
2022-06-13 14:45:00,90.64,90.71,90.58,90.6,7200.0,88.2132,88.2813,88.1548,88.1743,7200.0
2022-06-13 14:50:00,90.55,90.55,90.36,90.42,15108.0,88.1256,88.1256,87.9407,87.9991,15108.0
2022-06-13 14:55:00,90.21,90.31,90.13,90.16,7424.0,87.7947,87.892,87.7169,87.7461,7424.0
2022-06-13 15:00:00,90.11,90.22,90.06,90.22,15680.0,87.6974,87.8045,87.6487,87.8045,15680.0
2022-06-13 15:05:00,90.28,90.28,90.07,90.18,6660.0,87.8628,87.8628,87.6585,87.7655,6660.0
2022-06-13 15:10:00,90.23,90.23,90.05,90.07,8520.0,87.8142,87.8142,87.639,87.6585,8520.0
2022-06-13 15:15:00,90.06,90.49,89.99,90.18,31952.0,87.6487,88.0672,87.5806,87.7655,31952.0
2022-06-13 15:20:00,90.22,90.22,90.06,90.08,9284.0,87.8045,87.8045,87.6487,87.6682,9284.0
2022-06-13 15:25:00,90.03,90.11,89.85,89.85,9200.0,87.6195,87.6974,87.4444,87.4444,9200.0
2022-06-13 15:30:00,89.85,89.86,89.55,89.55,33232.0,87.4444,87.4541,87.1524,87.1524,33232.0
2022-06-13 15:35:00,89.58,89.73,89.33,89.34,28496.0,87.1816,87.3276,86.9383,86.948,28496.0
2022-06-13 15:40:00,89.36,89.36,89.15,89.22,24596.0,86.9675,86.9675,86.7631,86.8312,24596.0
2022-06-13 15:45:00,89.2,89.31,89.14,89.21,27120.0,86.8118,86.9188,86.7534,86.8215,27120.0
2022-06-13 15:50:00,89.21,89.28,88.97,89.28,60224.0,86.8215,86.8896,86.5879,86.8896,60224.0
2022-06-13 15:55:00,89.34,89.52,89.28,89.46,132284.0,86.948,87.1232,86.8896,87.0648,132284.0
2022-06-14 09:30:00,89.8,89.94,89.21,89.39,36544.0,87.3957,87.532,86.8215,86.9967,36544.0
2022-06-14 09:35:00,89.49,89.59,89.49,89.59,1232.0,87.094,87.1913,87.094,87.1913,1232.0
2022-06-14 09:40:00,89.2,89.2,88.97,89.16,2000.0,86.8118,86.8118,86.5879,86.7728,2000.0
2022-06-14 09:45:00,89.08,89.31,89.08,89.27,8112.0,86.695,86.9188,86.695,86.8799,8112.0
2022-06-14 09:50:00,89.13,89.13,89.13,89.13,800.0,86.7436,86.7436,86.7436,86.7436,800.0
2022-06-14 09:55:00,89.4,89.43,89.35,89.43,7600.0,87.0064,87.0356,86.9577,87.0356,7600.0
2022-06-14 10:00:00,89.39,89.47,89.16,89.19,10400.0,86.9967,87.0745,86.7728,86.802,10400.0
2022-06-14 10:05:00,89.08,89.08,88.86,88.86,10664.0,86.695,86.695,86.4809,86.4809,10664.0
2022-06-14 10:10:00,88.78,88.87,88.67,88.76,6400.0,86.403,86.4906,86.296,86.3835,6400.0
2022-06-14 10:15:00,88.7,88.92,88.67,88.92,5600.0,86.3252,86.5393,86.296,86.5393,5600.0
2022-06-14 10:20:00,88.83,89.01,88.7,88.96,8932.0,86.4517,86.6269,86.3252,86.5782,8932.0
2022-06-14 10:25:00,88.88,89.05,88.87,88.94,6800.0,86.5003,86.6658,86.4906,86.5587,6800.0
2022-06-14 10:30:00,88.86,88.92,88.79,88.83,8908.0,86.4809,86.5393,86.4127,86.4517,8908.0
2022-06-14 10:35:00,88.91,88.91,88.71,88.77,9420.0,86.5295,86.5295,86.3349,86.3933,9420.0
2022-06-14 10:40:00,88.69,88.7,88.31,88.39,18460.0,86.3154,86.3252,85.9456,86.0235,18460.0
2022-06-14 10:45:00,88.39,88.79,88.39,88.72,12688.0,86.0235,86.4127,86.0235,86.3446,12688.0
2022-06-14 10:50:00,88.75,88.93,88.72,88.92,9252.0,86.3738,86.549,86.3446,86.5393,9252.0
2022-06-14 10:55:00,88.85,89.06,88.73,88.89,63600.0,86.4711,86.6755,86.3543,86.5101,63600.0
2022-06-14 11:00:00,88.92,89.1,88.84,88.91,21984.0,86.5393,86.7144,86.4614,86.5295,21984.0
2022-06-14 11:05:00,88.84,88.84,88.63,88.67,9716.0,86.4614,86.4614,86.257,86.296,9716.0
2022-06-14 11:10:00,88.63,88.66,88.56,88.62,7600.0,86.257,86.2862,86.1889,86.2473,7600.0
2022-06-14 11:15:00,88.61,88.66,88.55,88.6,6096.0,86.2376,86.2862,86.1792,86.2278,6096.0
2022-06-14 11:20:00,88.68,88.68,88.48,88.63,15032.0,86.3057,86.3057,86.111,86.257,15032.0
2022-06-14 11:25:00,88.78,88.92,88.71,88.71,8200.0,86.403,86.5393,86.3349,86.3349,8200.0
2022-06-14 11:30:00,88.75,88.89,88.65,88.89,5912.0,86.3738,86.5101,86.2765,86.5101,5912.0
2022-06-14 11:35:00,88.98,89.07,88.94,88.98,4148.0,86.5977,86.6852,86.5587,86.5977,4148.0
2022-06-14 11:40:00,88.95,89.13,88.95,89.11,4400.0,86.5685,86.7436,86.5685,86.7242,4400.0
2022-06-14 11:45:00,89.06,89.06,88.85,88.85,10468.0,86.6755,86.6755,86.4711,86.4711,10468.0
2022-06-14 11:50:00,88.94,88.99,88.76,88.99,4000.0,86.5587,86.6074,86.3835,86.6074,4000.0
2022-06-14 11:55:00,88.99,89.13,88.99,89.11,4400.0,86.6074,86.7436,86.6074,86.7242,4400.0
2022-06-14 12:00:00,89.09,89.09,88.89,88.96,20000.0,86.7047,86.7047,86.5101,86.5782,20000.0
2022-06-14 12:05:00,88.89,88.93,88.77,88.78,7600.0,86.5101,86.549,86.3933,86.403,7600.0
2022-06-14 12:10:00,88.8,88.87,88.73,88.73,8000.0,86.4225,86.4906,86.3543,86.3543,8000.0
2022-06-14 12:15:00,88.8,88.98,88.76,88.98,13200.0,86.4225,86.5977,86.3835,86.5977,13200.0
2022-06-14 12:20:00,89.0,89.0,88.75,88.86,50400.0,86.6171,86.6171,86.3738,86.4809,50400.0
2022-06-14 12:25:00,88.87,88.89,88.83,88.89,2660.0,86.4906,86.5101,86.4517,86.5101,2660.0
2022-06-14 12:30:00,88.88,88.92,88.82,88.86,13600.0,86.5003,86.5393,86.4419,86.4809,13600.0
2022-06-14 12:35:00,88.84,88.99,88.83,88.91,11088.0,86.4614,86.6074,86.4517,86.5295,11088.0
2022-06-14 12:40:00,88.97,89.03,88.92,88.99,6860.0,86.5879,86.6463,86.5393,86.6074,6860.0
2022-06-14 12:45:00,88.99,89.03,88.98,89.03,1600.0,86.6074,86.6463,86.5977,86.6463,1600.0
2022-06-14 12:50:00,89.03,89.03,88.89,88.95,6400.0,86.6463,86.6463,86.5101,86.5685,6400.0
2022-06-14 12:55:00,88.93,89.03,88.87,88.89,7208.0,86.549,86.6463,86.4906,86.5101,7208.0
2022-06-14 13:00:00,89.01,89.03,88.76,88.78,8020.0,86.6269,86.6463,86.3835,86.403,8020.0
2022-06-14 13:05:00,88.84,89.05,88.79,88.98,3644.0,86.4614,86.6658,86.4127,86.5977,3644.0
2022-06-14 13:10:00,88.92,88.92,88.82,88.82,5600.0,86.5393,86.5393,86.4419,86.4419,5600.0
2022-06-14 13:15:00,88.89,89.18,88.89,89.1,10820.0,86.5101,86.7923,86.5101,86.7144,10820.0
2022-06-14 13:20:00,89.13,89.18,89.09,89.09,6800.0,86.7436,86.7923,86.7047,86.7047,6800.0
2022-06-14 13:25:00,89.07,89.09,88.91,88.91,5848.0,86.6852,86.7047,86.5295,86.5295,5848.0
2022-06-14 13:30:00,88.85,88.85,88.66,88.66,18036.0,86.4711,86.4711,86.2862,86.2862,18036.0
2022-06-14 13:35:00,88.66,88.76,88.49,88.53,10960.0,86.2862,86.3835,86.1208,86.1597,10960.0
2022-06-14 13:40:00,88.47,88.47,88.11,88.16,9468.0,86.1013,86.1013,85.7509,85.7996,9468.0
2022-06-14 13:45:00,88.14,88.33,88.14,88.23,6560.0,85.7801,85.9651,85.7801,85.8677,6560.0
2022-06-14 13:50:00,88.31,88.36,88.31,88.35,4400.0,85.9456,85.9943,85.9456,85.9845,4400.0
2022-06-14 13:55:00,88.44,88.5,88.36,88.36,11412.0,86.0721,86.1305,85.9943,85.9943,11412.0
2022-06-14 14:00:00,88.33,88.42,88.33,88.38,6548.0,85.9651,86.0526,85.9651,86.0137,6548.0
2022-06-14 14:05:00,88.36,88.63,88.35,88.63,5824.0,85.9943,86.257,85.9845,86.257,5824.0
2022-06-14 14:10:00,88.56,88.56,88.27,88.31,8328.0,86.1889,86.1889,85.9067,85.9456,8328.0
2022-06-14 14:15:00,88.35,88.44,88.3,88.41,12800.0,85.9845,86.0721,85.9359,86.0429,12800.0
2022-06-14 14:20:00,88.42,88.44,88.27,88.33,11612.0,86.0526,86.0721,85.9067,85.9651,11612.0
2022-06-14 14:25:00,88.32,88.33,88.28,88.31,4092.0,85.9553,85.9651,85.9164,85.9456,4092.0
2022-06-14 14:30:00,88.34,88.34,88.16,88.2,17580.0,85.9748,85.9748,85.7996,85.8385,17580.0
2022-06-14 14:35:00,88.22,88.33,88.19,88.26,14352.0,85.858,85.9651,85.8288,85.8969,14352.0
2022-06-14 14:40:00,88.26,88.28,87.99,87.99,20716.0,85.8969,85.9164,85.6342,85.6342,20716.0
2022-06-14 14:45:00,88.05,88.06,87.8,87.8,7600.0,85.6926,85.7023,85.4492,85.4492,7600.0
2022-06-14 14:50:00,87.78,87.87,87.77,87.84,13808.0,85.4298,85.5174,85.4201,85.4882,13808.0
2022-06-14 14:55:00,87.81,87.86,87.71,87.71,14048.0,85.459,85.5076,85.3617,85.3617,14048.0
2022-06-14 15:00:00,87.69,87.74,87.63,87.74,14048.0,85.3422,85.3909,85.2838,85.3909,14048.0
2022-06-14 15:05:00,87.76,87.78,87.59,87.64,8000.0,85.4103,85.4298,85.2449,85.2935,8000.0
2022-06-14 15:10:00,87.63,87.66,87.46,87.46,15600.0,85.2838,85.313,85.1184,85.1184,15600.0
2022-06-14 15:15:00,87.44,87.45,87.27,87.32,9204.0,85.0989,85.1086,84.9334,84.9821,9204.0
2022-06-14 15:20:00,87.36,87.45,87.29,87.37,16556.0,85.021,85.1086,84.9529,85.0308,16556.0
2022-06-14 15:25:00,87.41,87.7,87.41,87.7,24584.0,85.0697,85.3519,85.0697,85.3519,24584.0
2022-06-14 15:30:00,87.72,88.05,87.72,87.88,26528.0,85.3714,85.6926,85.3714,85.5271,26528.0
2022-06-14 15:35:00,87.94,88.27,87.92,88.19,12480.0,85.5855,85.9067,85.566,85.8288,12480.0
2022-06-14 15:40:00,88.24,88.33,88.12,88.12,19704.0,85.8775,85.9651,85.7607,85.7607,19704.0
2022-06-14 15:45:00,88.03,88.41,88.02,88.39,14524.0,85.6731,86.0429,85.6634,86.0235,14524.0
2022-06-14 15:50:00,88.49,88.49,87.84,87.91,109564.0,86.1208,86.1208,85.4882,85.5563,109564.0
2022-06-14 15:55:00,87.94,88.17,87.92,88.14,115212.0,85.5855,85.8093,85.566,85.7801,115212.0
2022-06-15 09:30:00,89.77,89.92,88.91,88.91,22416.0,87.3665,87.5125,86.5295,86.5295,22416.0
2022-06-15 09:35:00,89.33,89.41,89.23,89.29,8504.0,86.9383,87.0161,86.841,86.8994,8504.0
2022-06-15 09:40:00,89.5,89.54,89.32,89.47,8800.0,87.1037,87.1427,86.9286,87.0745,8800.0
2022-06-15 09:45:00,89.44,89.58,89.29,89.43,20028.0,87.0453,87.1816,86.8994,87.0356,20028.0
2022-06-15 09:50:00,89.5,89.67,89.37,89.39,17200.0,87.1037,87.2692,86.9772,86.9967,17200.0
2022-06-15 09:55:00,89.41,89.53,89.4,89.45,6800.0,87.0161,87.1329,87.0064,87.0551,6800.0
2022-06-15 10:00:00,89.42,89.75,89.42,89.75,8800.0,87.0259,87.347,87.0259,87.347,8800.0
2022-06-15 10:05:00,89.77,89.98,89.76,89.98,14104.0,87.3665,87.5709,87.3568,87.5709,14104.0
2022-06-15 10:10:00,90.0,90.13,89.93,89.98,10848.0,87.5903,87.7169,87.5222,87.5709,10848.0
2022-06-15 10:15:00,89.95,89.95,89.88,89.88,2400.0,87.5417,87.5417,87.4736,87.4736,2400.0
2022-06-15 10:20:00,89.92,89.94,89.88,89.88,2800.0,87.5125,87.532,87.4736,87.4736,2800.0
2022-06-15 10:25:00,89.85,89.86,89.78,89.78,4800.0,87.4444,87.4541,87.3762,87.3762,4800.0
2022-06-15 10:30:00,89.8,89.8,89.37,89.37,4000.0,87.3957,87.3957,86.9772,86.9772,4000.0
2022-06-15 10:35:00,89.48,89.48,89.29,89.31,8000.0,87.0843,87.0843,86.8994,86.9188,8000.0
2022-06-15 10:40:00,89.31,89.32,89.12,89.2,21988.0,86.9188,86.9286,86.7339,86.8118,21988.0
2022-06-15 10:45:00,89.22,89.29,89.16,89.23,7116.0,86.8312,86.8994,86.7728,86.841,7116.0
2022-06-15 10:50:00,89.27,89.28,88.86,88.86,7600.0,86.8799,86.8896,86.4809,86.4809,7600.0
2022-06-15 10:55:00,88.97,89.06,88.97,89.06,4000.0,86.5879,86.6755,86.5879,86.6755,4000.0
2022-06-15 11:00:00,89.17,89.17,89.08,89.11,7672.0,86.7826,86.7826,86.695,86.7242,7672.0
2022-06-15 11:05:00,89.01,89.05,88.98,88.98,5948.0,86.6269,86.6658,86.5977,86.5977,5948.0
2022-06-15 11:10:00,88.96,88.96,88.7,88.75,13704.0,86.5782,86.5782,86.3252,86.3738,13704.0
2022-06-15 11:15:00,88.74,88.76,88.52,88.53,18768.0,86.3641,86.3835,86.15,86.1597,18768.0
2022-06-15 11:20:00,88.58,88.68,88.55,88.67,2800.0,86.2084,86.3057,86.1792,86.296,2800.0
2022-06-15 11:25:00,88.66,88.66,88.53,88.58,12400.0,86.2862,86.2862,86.1597,86.2084,12400.0
2022-06-15 11:30:00,88.65,88.69,88.55,88.61,4400.0,86.2765,86.3154,86.1792,86.2376,4400.0
2022-06-15 11:35:00,88.57,88.67,88.57,88.65,2000.0,86.1986,86.296,86.1986,86.2765,2000.0
2022-06-15 11:40:00,88.64,88.64,88.57,88.57,5608.0,86.2668,86.2668,86.1986,86.1986,5608.0
2022-06-15 11:45:00,88.52,88.52,88.3,88.3,10020.0,86.15,86.15,85.9359,85.9359,10020.0
2022-06-15 11:50:00,88.28,88.36,88.24,88.28,10576.0,85.9164,85.9943,85.8775,85.9164,10576.0
2022-06-15 11:55:00,88.33,88.46,88.29,88.44,7260.0,85.9651,86.0916,85.9261,86.0721,7260.0
2022-06-15 12:00:00,88.54,88.57,88.5,88.5,4400.0,86.1694,86.1986,86.1305,86.1305,4400.0
2022-06-15 12:05:00,88.49,88.49,88.25,88.25,29604.0,86.1208,86.1208,85.8872,85.8872,29604.0
2022-06-15 12:10:00,88.21,88.32,88.21,88.3,2800.0,85.8483,85.9553,85.8483,85.9359,2800.0
2022-06-15 12:15:00,88.45,88.56,88.41,88.51,16384.0,86.0818,86.1889,86.0429,86.1402,16384.0
2022-06-15 12:20:00,88.52,88.76,88.45,88.71,22696.0,86.15,86.3835,86.0818,86.3349,22696.0
2022-06-15 12:25:00,88.75,88.76,88.68,88.75,4936.0,86.3738,86.3835,86.3057,86.3738,4936.0
2022-06-15 12:30:00,88.75,88.78,88.63,88.63,14192.0,86.3738,86.403,86.257,86.257,14192.0
2022-06-15 12:35:00,88.6,88.6,88.46,88.55,23312.0,86.2278,86.2278,86.0916,86.1792,23312.0
2022-06-15 12:40:00,88.56,88.57,88.45,88.45,18188.0,86.1889,86.1986,86.0818,86.0818,18188.0
2022-06-15 12:45:00,88.47,88.5,88.47,88.5,12580.0,86.1013,86.1305,86.1013,86.1305,12580.0
2022-06-15 12:50:00,88.5,88.55,88.44,88.45,13900.0,86.1305,86.1792,86.0721,86.0818,13900.0
2022-06-15 12:55:00,88.41,88.47,88.37,88.47,8800.0,86.0429,86.1013,86.004,86.1013,8800.0
2022-06-15 13:00:00,88.49,88.58,88.47,88.57,23824.0,86.1208,86.2084,86.1013,86.1986,23824.0
2022-06-15 13:05:00,88.6,88.63,88.53,88.53,4920.0,86.2278,86.257,86.1597,86.1597,4920.0
2022-06-15 13:10:00,88.61,88.64,88.56,88.58,11068.0,86.2376,86.2668,86.1889,86.2084,11068.0
2022-06-15 13:15:00,88.63,88.63,88.46,88.5,5276.0,86.257,86.257,86.0916,86.1305,5276.0
2022-06-15 13:20:00,88.48,88.57,88.47,88.57,3600.0,86.111,86.1986,86.1013,86.1986,3600.0
2022-06-15 13:25:00,88.54,88.54,88.48,88.5,20752.0,86.1694,86.1694,86.111,86.1305,20752.0
2022-06-15 13:30:00,88.48,88.51,88.47,88.48,2800.0,86.111,86.1402,86.1013,86.111,2800.0
2022-06-15 13:35:00,88.51,88.51,88.37,88.45,7100.0,86.1402,86.1402,86.004,86.0818,7100.0
2022-06-15 13:40:00,88.4,88.44,88.32,88.34,15752.0,86.0332,86.0721,85.9553,85.9748,15752.0
2022-06-15 13:45:00,88.31,88.31,88.2,88.2,9840.0,85.9456,85.9456,85.8385,85.8385,9840.0
2022-06-15 13:50:00,88.19,88.27,88.08,88.25,16632.0,85.8288,85.9067,85.7218,85.8872,16632.0
2022-06-15 13:55:00,88.27,88.61,88.17,88.46,41648.0,85.9067,86.2376,85.8093,86.0916,41648.0
2022-06-15 14:00:00,88.45,88.64,87.56,87.56,23660.0,86.0818,86.2668,85.2157,85.2157,23660.0
2022-06-15 14:05:00,87.65,87.92,87.44,87.89,7340.0,85.3033,85.566,85.0989,85.5368,7340.0
2022-06-15 14:10:00,87.98,88.03,87.65,87.96,9212.0,85.6244,85.6731,85.3033,85.605,9212.0
2022-06-15 14:15:00,87.95,88.51,87.95,88.25,26320.0,85.5952,86.1402,85.5952,85.8872,26320.0
2022-06-15 14:20:00,88.33,88.34,87.78,87.8,10768.0,85.9651,85.9748,85.4298,85.4492,10768.0
2022-06-15 14:25:00,87.89,87.96,87.77,87.79,20664.0,85.5368,85.605,85.4201,85.4395,20664.0
2022-06-15 14:30:00,87.83,87.89,87.06,87.62,25284.0,85.4784,85.5368,84.7291,85.2741,25284.0
2022-06-15 14:35:00,87.47,88.55,87.47,88.37,19756.0,85.1281,86.1792,85.1281,86.004,19756.0
2022-06-15 14:40:00,88.3,89.5,88.17,89.34,17016.0,85.9359,87.1037,85.8093,86.948,17016.0
2022-06-15 14:45:00,89.43,89.63,89.21,89.21,22516.0,87.0356,87.2303,86.8215,86.8215,22516.0
2022-06-15 14:50:00,89.26,89.31,88.45,88.56,53796.0,86.8702,86.9188,86.0818,86.1889,53796.0
2022-06-15 14:55:00,88.71,88.76,88.53,88.6,11600.0,86.3349,86.3835,86.1597,86.2278,11600.0
2022-06-15 15:00:00,88.6,88.89,88.55,88.84,14000.0,86.2278,86.5101,86.1792,86.4614,14000.0
2022-06-15 15:05:00,88.86,89.06,88.83,88.95,18140.0,86.4809,86.6755,86.4517,86.5685,18140.0
2022-06-15 15:10:00,88.92,89.07,88.42,88.56,20492.0,86.5393,86.6852,86.0526,86.1889,20492.0
2022-06-15 15:15:00,88.51,88.72,88.46,88.64,14268.0,86.1402,86.3446,86.0916,86.2668,14268.0
2022-06-15 15:20:00,89.02,89.38,89.02,89.37,23876.0,86.6366,86.9869,86.6366,86.9772,23876.0
2022-06-15 15:25:00,89.29,89.53,89.25,89.5,22708.0,86.8994,87.1329,86.8604,87.1037,22708.0
2022-06-15 15:30:00,89.53,89.95,89.44,89.88,47280.0,87.1329,87.5417,87.0453,87.4736,47280.0
2022-06-15 15:35:00,89.88,89.94,89.35,89.35,15920.0,87.4736,87.532,86.9577,86.9577,15920.0
2022-06-15 15:40:00,89.23,89.28,89.03,89.05,30920.0,86.841,86.8896,86.6463,86.6658,30920.0
2022-06-15 15:45:00,88.99,89.07,88.88,89.06,27616.0,86.6074,86.6852,86.5003,86.6755,27616.0
2022-06-15 15:50:00,89.03,89.03,88.62,88.72,59980.0,86.6463,86.6463,86.2473,86.3446,59980.0
2022-06-15 15:55:00,88.74,88.84,88.66,88.77,101772.0,86.3641,86.4614,86.2862,86.3933,101772.0
2022-06-16 09:30:00,87.96,87.96,86.41,86.41,32064.0,85.605,85.605,84.0965,84.0965,32064.0
2022-06-16 09:35:00,86.67,86.67,85.97,85.97,11188.0,84.3495,84.3495,83.6682,83.6682,11188.0
2022-06-16 09:40:00,85.97,86.33,85.97,86.05,13544.0,83.6682,84.0186,83.6682,83.7461,13544.0
2022-06-16 09:45:00,86.25,86.72,86.24,86.64,5284.0,83.9407,84.3982,83.931,84.3203,5284.0
2022-06-16 09:50:00,86.57,86.66,86.47,86.66,7080.0,84.2522,84.3398,84.1549,84.3398,7080.0
2022-06-16 09:55:00,86.69,86.9,86.69,86.9,7600.0,84.369,84.5733,84.369,84.5733,7600.0
2022-06-16 10:00:00,86.8,86.81,86.51,86.57,21600.0,84.476,84.4858,84.1938,84.2522,21600.0
2022-06-16 10:05:00,86.4,86.67,86.39,86.55,4800.0,84.0867,84.3495,84.077,84.2327,4800.0
2022-06-16 10:10:00,86.65,86.81,86.58,86.78,16080.0,84.33,84.4858,84.2619,84.4566,16080.0
2022-06-16 10:15:00,86.78,87.14,86.78,87.02,12200.0,84.4566,84.8069,84.4566,84.6901,12200.0
2022-06-16 10:20:00,86.91,87.29,86.91,87.26,8336.0,84.5831,84.9529,84.5831,84.9237,8336.0
2022-06-16 10:25:00,87.28,87.41,87.19,87.41,13824.0,84.9432,85.0697,84.8556,85.0697,13824.0
2022-06-16 10:30:00,87.31,87.41,87.27,87.31,5656.0,84.9724,85.0697,84.9334,84.9724,5656.0
2022-06-16 10:35:00,87.31,87.31,87.12,87.17,6000.0,84.9724,84.9724,84.7875,84.8361,6000.0
2022-06-16 10:40:00,87.09,87.18,87.02,87.07,15640.0,84.7583,84.8458,84.6901,84.7388,15640.0
2022-06-16 10:45:00,87.0,87.08,86.96,86.97,49836.0,84.6707,84.7485,84.6317,84.6415,49836.0
2022-06-16 10:50:00,86.88,86.92,86.86,86.86,1600.0,84.5539,84.5928,84.5344,84.5344,1600.0
2022-06-16 10:55:00,86.83,86.93,86.71,86.71,14936.0,84.5052,84.6025,84.3884,84.3884,14936.0
2022-06-16 11:00:00,86.77,86.84,86.74,86.83,9412.0,84.4468,84.515,84.4176,84.5052,9412.0
2022-06-16 11:05:00,86.78,86.78,86.59,86.75,9272.0,84.4566,84.4566,84.2716,84.4274,9272.0
2022-06-16 11:10:00,86.79,87.06,86.78,87.06,15304.0,84.4663,84.7291,84.4566,84.7291,15304.0
2022-06-16 11:15:00,87.15,87.2,87.1,87.17,8160.0,84.8167,84.8653,84.768,84.8361,8160.0
2022-06-16 11:20:00,87.11,87.35,87.08,87.32,14096.0,84.7777,85.0113,84.7485,84.9821,14096.0
2022-06-16 11:25:00,87.28,87.48,87.28,87.4,18104.0,84.9432,85.1378,84.9432,85.06,18104.0
2022-06-16 11:30:00,87.39,87.39,87.14,87.14,3864.0,85.0502,85.0502,84.8069,84.8069,3864.0
2022-06-16 11:35:00,87.06,87.14,87.03,87.13,8000.0,84.7291,84.8069,84.6999,84.7972,8000.0
2022-06-16 11:40:00,87.14,87.14,86.94,87.01,4904.0,84.8069,84.8069,84.6123,84.6804,4904.0
2022-06-16 11:45:00,86.99,87.08,86.99,87.01,2400.0,84.6609,84.7485,84.6609,84.6804,2400.0
2022-06-16 11:50:00,87.09,87.09,86.96,86.99,8112.0,84.7583,84.7583,84.6317,84.6609,8112.0
2022-06-16 11:55:00,87.01,87.14,87.0,87.14,6464.0,84.6804,84.8069,84.6707,84.8069,6464.0
2022-06-16 12:00:00,87.06,87.08,86.85,86.91,4400.0,84.7291,84.7485,84.5247,84.5831,4400.0
2022-06-16 12:05:00,86.91,86.93,86.74,86.74,3536.0,84.5831,84.6025,84.4176,84.4176,3536.0
2022-06-16 12:10:00,86.72,86.85,86.71,86.71,4056.0,84.3982,84.5247,84.3884,84.3884,4056.0
2022-06-16 12:15:00,86.75,86.86,86.75,86.84,4000.0,84.4274,84.5344,84.4274,84.515,4000.0
2022-06-16 12:20:00,86.81,86.97,86.8,86.97,5824.0,84.4858,84.6415,84.476,84.6415,5824.0
2022-06-16 12:25:00,86.94,87.07,86.86,87.07,10592.0,84.6123,84.7388,84.5344,84.7388,10592.0
2022-06-16 12:30:00,87.04,87.04,86.91,86.91,3248.0,84.7096,84.7096,84.5831,84.5831,3248.0
2022-06-16 12:35:00,86.9,86.96,86.83,86.92,5788.0,84.5733,84.6317,84.5052,84.5928,5788.0
2022-06-16 12:40:00,86.91,87.04,86.86,87.0,5600.0,84.5831,84.7096,84.5344,84.6707,5600.0
2022-06-16 12:45:00,87.04,87.08,86.9,87.08,4400.0,84.7096,84.7485,84.5733,84.7485,4400.0
2022-06-16 12:50:00,87.07,87.07,86.95,86.99,10740.0,84.7388,84.7388,84.622,84.6609,10740.0
2022-06-16 12:55:00,86.87,86.93,86.84,86.93,4740.0,84.5441,84.6025,84.515,84.6025,4740.0
2022-06-16 13:00:00,86.92,87.01,86.83,86.9,4400.0,84.5928,84.6804,84.5052,84.5733,4400.0
2022-06-16 13:05:00,86.89,87.07,86.88,87.07,2400.0,84.5636,84.7388,84.5539,84.7388,2400.0
2022-06-16 13:10:00,87.01,87.09,86.91,87.01,3600.0,84.6804,84.7583,84.5831,84.6804,3600.0
2022-06-16 13:15:00,87.05,87.13,87.0,87.07,5144.0,84.7193,84.7972,84.6707,84.7388,5144.0
2022-06-16 13:20:00,87.0,87.0,86.86,86.92,6700.0,84.6707,84.6707,84.5344,84.5928,6700.0
2022-06-16 13:25:00,86.94,87.28,86.89,87.26,10000.0,84.6123,84.9432,84.5636,84.9237,10000.0
2022-06-16 13:30:00,87.24,87.29,87.08,87.16,6004.0,84.9042,84.9529,84.7485,84.8264,6004.0
2022-06-16 13:35:00,87.11,87.11,86.94,87.03,15004.0,84.7777,84.7777,84.6123,84.6999,15004.0
2022-06-16 13:40:00,87.12,87.14,87.0,87.0,2800.0,84.7875,84.8069,84.6707,84.6707,2800.0
2022-06-16 13:45:00,86.86,86.86,86.75,86.82,5000.0,84.5344,84.5344,84.4274,84.4955,5000.0
2022-06-16 13:50:00,86.79,86.84,86.76,86.84,4668.0,84.4663,84.515,84.4371,84.515,4668.0
2022-06-16 13:55:00,86.83,86.89,86.63,86.63,16976.0,84.5052,84.5636,84.3106,84.3106,16976.0
2022-06-16 14:00:00,86.67,86.78,86.62,86.78,9000.0,84.3495,84.4566,84.3008,84.4566,9000.0
2022-06-16 14:05:00,86.72,86.72,86.64,86.64,1600.0,84.3982,84.3982,84.3203,84.3203,1600.0
2022-06-16 14:10:00,86.63,86.68,86.63,86.67,1200.0,84.3106,84.3592,84.3106,84.3495,1200.0
2022-06-16 14:15:00,86.66,86.76,86.64,86.76,10360.0,84.3398,84.4371,84.3203,84.4371,10360.0
2022-06-16 14:20:00,86.82,86.82,86.73,86.75,9048.0,84.4955,84.4955,84.4079,84.4274,9048.0
2022-06-16 14:25:00,86.77,86.77,86.7,86.71,3200.0,84.4468,84.4468,84.3787,84.3884,3200.0
2022-06-16 14:30:00,86.67,86.77,86.64,86.65,7276.0,84.3495,84.4468,84.3203,84.33,7276.0
2022-06-16 14:35:00,86.64,86.78,86.64,86.78,4456.0,84.3203,84.4566,84.3203,84.4566,4456.0
2022-06-16 14:40:00,86.81,86.94,86.79,86.8,11952.0,84.4858,84.6123,84.4663,84.476,11952.0
2022-06-16 14:45:00,86.84,86.91,86.82,86.82,5200.0,84.515,84.5831,84.4955,84.4955,5200.0
2022-06-16 14:50:00,86.7,86.7,86.51,86.56,9988.0,84.3787,84.3787,84.1938,84.2424,9988.0
2022-06-16 14:55:00,86.56,86.75,86.55,86.72,9984.0,84.2424,84.4274,84.2327,84.3982,9984.0
2022-06-16 15:00:00,86.7,87.08,86.7,87.02,10468.0,84.3787,84.7485,84.3787,84.6901,10468.0
2022-06-16 15:05:00,87.02,87.24,86.91,87.24,17300.0,84.6901,84.9042,84.5831,84.9042,17300.0
2022-06-16 15:10:00,87.23,87.4,87.1,87.21,11680.0,84.8945,85.06,84.768,84.875,11680.0
2022-06-16 15:15:00,87.11,87.32,87.02,87.32,16800.0,84.7777,84.9821,84.6901,84.9821,16800.0
2022-06-16 15:20:00,87.37,87.42,87.31,87.31,8008.0,85.0308,85.0794,84.9724,84.9724,8008.0
2022-06-16 15:25:00,87.32,87.44,87.28,87.29,18420.0,84.9821,85.0989,84.9432,84.9529,18420.0
2022-06-16 15:30:00,87.27,87.37,87.09,87.09,34580.0,84.9334,85.0308,84.7583,84.7583,34580.0
2022-06-16 15:35:00,87.03,87.37,87.03,87.28,31748.0,84.6999,85.0308,84.6999,84.9432,31748.0
2022-06-16 15:40:00,87.32,87.48,87.21,87.23,26976.0,84.9821,85.1378,84.875,84.8945,26976.0
2022-06-16 15:45:00,87.19,87.28,86.95,86.98,45088.0,84.8556,84.9432,84.622,84.6512,45088.0
2022-06-16 15:50:00,87.17,87.31,87.06,87.15,80804.0,84.8361,84.9724,84.7291,84.8167,80804.0
2022-06-16 15:55:00,87.18,87.3,87.11,87.22,126004.0,84.8458,84.9626,84.7777,84.8848,126004.0
2022-06-17 09:30:00,87.12,87.75,87.01,87.75,599720.0,84.7875,85.4006,84.6804,85.4006,599720.0
2022-06-17 09:35:00,87.58,87.89,87.58,87.89,2800.0,85.2351,85.5368,85.2351,85.5368,2800.0
2022-06-17 09:40:00,88.22,88.58,88.22,88.58,5200.0,85.858,86.2084,85.858,86.2084,5200.0
2022-06-17 09:45:00,88.36,88.36,88.19,88.3,4000.0,85.9943,85.9943,85.8288,85.9359,4000.0
2022-06-17 09:50:00,88.3,88.3,88.3,88.3,0.0,85.9359,85.9359,85.9359,85.9359,0.0
2022-06-17 09:55:00,88.49,88.55,88.43,88.55,8448.0,86.1208,86.1792,86.0624,86.1792,8448.0
2022-06-17 10:00:00,88.52,88.52,88.07,88.1,10800.0,86.15,86.15,85.712,85.7412,10800.0
2022-06-17 10:05:00,88.12,88.14,88.08,88.13,4000.0,85.7607,85.7801,85.7218,85.7704,4000.0
2022-06-17 10:10:00,88.12,88.25,88.08,88.2,3856.0,85.7607,85.8872,85.7218,85.8385,3856.0
2022-06-17 10:15:00,88.14,88.14,87.75,87.76,8932.0,85.7801,85.7801,85.4006,85.4103,8932.0
2022-06-17 10:20:00,87.89,87.89,87.65,87.65,4400.0,85.5368,85.5368,85.3033,85.3033,4400.0
2022-06-17 10:25:00,87.62,87.82,87.62,87.74,9740.0,85.2741,85.4687,85.2741,85.3909,9740.0
2022-06-17 10:30:00,87.72,87.72,87.26,87.26,2400.0,85.3714,85.3714,84.9237,84.9237,2400.0
2022-06-17 10:35:00,87.1,87.26,87.03,87.17,10400.0,84.768,84.9237,84.6999,84.8361,10400.0
2022-06-17 10:40:00,87.07,87.23,87.06,87.17,10524.0,84.7388,84.8945,84.7291,84.8361,10524.0
2022-06-17 10:45:00,87.13,87.13,86.58,86.58,2800.0,84.7972,84.7972,84.2619,84.2619,2800.0
2022-06-17 10:50:00,86.81,86.81,86.73,86.74,6448.0,84.4858,84.4858,84.4079,84.4176,6448.0
2022-06-17 10:55:00,86.83,87.02,86.79,86.93,6400.0,84.5052,84.6901,84.4663,84.6025,6400.0
2022-06-17 11:00:00,86.89,87.36,86.81,87.33,9200.0,84.5636,85.021,84.4858,84.9918,9200.0
2022-06-17 11:05:00,87.26,87.47,87.26,87.46,4356.0,84.9237,85.1281,84.9237,85.1184,4356.0
2022-06-17 11:10:00,87.48,87.55,87.4,87.46,6800.0,85.1378,85.2059,85.06,85.1184,6800.0
2022-06-17 11:15:00,87.56,87.79,87.52,87.73,5600.0,85.2157,85.4395,85.1767,85.3811,5600.0
2022-06-17 11:20:00,87.73,87.73,87.46,87.46,4800.0,85.3811,85.3811,85.1184,85.1184,4800.0
2022-06-17 11:25:00,87.5,87.78,87.45,87.72,12396.0,85.1573,85.4298,85.1086,85.3714,12396.0
2022-06-17 11:30:00,87.91,87.91,87.78,87.78,2916.0,85.5563,85.5563,85.4298,85.4298,2916.0
2022-06-17 11:35:00,87.72,87.72,87.38,87.51,3700.0,85.3714,85.3714,85.0405,85.167,3700.0
2022-06-17 11:40:00,87.6,87.6,87.5,87.5,800.0,85.2546,85.2546,85.1573,85.1573,800.0
2022-06-17 11:45:00,87.31,87.32,87.25,87.31,5600.0,84.9724,84.9821,84.914,84.9724,5600.0
2022-06-17 11:50:00,87.3,87.3,87.04,87.22,23240.0,84.9626,84.9626,84.7096,84.8848,23240.0
2022-06-17 11:55:00,87.28,87.47,87.25,87.45,4000.0,84.9432,85.1281,84.914,85.1086,4000.0
2022-06-17 12:00:00,87.33,87.33,87.05,87.1,4880.0,84.9918,84.9918,84.7193,84.768,4880.0
2022-06-17 12:05:00,86.89,87.12,86.89,87.12,3600.0,84.5636,84.7875,84.5636,84.7875,3600.0
2022-06-17 12:10:00,87.07,87.27,87.05,87.27,2400.0,84.7388,84.9334,84.7193,84.9334,2400.0
2022-06-17 12:15:00,87.38,87.38,87.1,87.19,6100.0,85.0405,85.0405,84.768,84.8556,6100.0
2022-06-17 12:20:00,87.1,87.21,87.09,87.21,5600.0,84.768,84.875,84.7583,84.875,5600.0
2022-06-17 12:25:00,87.18,87.32,87.18,87.28,10400.0,84.8458,84.9821,84.8458,84.9432,10400.0
2022-06-17 12:30:00,87.3,87.3,87.21,87.21,2400.0,84.9626,84.9626,84.875,84.875,2400.0
2022-06-17 12:35:00,87.09,87.25,87.09,87.22,4000.0,84.7583,84.914,84.7583,84.8848,4000.0
2022-06-17 12:40:00,87.28,87.35,87.14,87.3,6800.0,84.9432,85.0113,84.8069,84.9626,6800.0
2022-06-17 12:45:00,87.25,87.33,87.19,87.33,4236.0,84.914,84.9918,84.8556,84.9918,4236.0
2022-06-17 12:50:00,87.31,87.31,87.02,87.02,11280.0,84.9724,84.9724,84.6901,84.6901,11280.0
2022-06-17 12:55:00,87.04,87.19,87.04,87.19,7496.0,84.7096,84.8556,84.7096,84.8556,7496.0
2022-06-17 13:00:00,87.21,87.36,87.2,87.36,2000.0,84.875,85.021,84.8653,85.021,2000.0
2022-06-17 13:05:00,87.52,87.83,87.52,87.83,8308.0,85.1767,85.4784,85.1767,85.4784,8308.0
2022-06-17 13:10:00,87.8,88.09,87.72,87.89,6800.0,85.4492,85.7315,85.3714,85.5368,6800.0
2022-06-17 13:15:00,87.77,87.77,87.75,87.75,1600.0,85.4201,85.4201,85.4006,85.4006,1600.0
2022-06-17 13:20:00,87.7,87.7,87.61,87.68,4404.0,85.3519,85.3519,85.2643,85.3325,4404.0
2022-06-17 13:25:00,87.65,87.65,87.43,87.43,12800.0,85.3033,85.3033,85.0892,85.0892,12800.0
2022-06-17 13:30:00,87.5,87.5,87.41,87.47,6800.0,85.1573,85.1573,85.0697,85.1281,6800.0
2022-06-17 13:35:00,87.52,87.61,87.49,87.49,7316.0,85.1767,85.2643,85.1475,85.1475,7316.0
2022-06-17 13:40:00,87.46,87.55,87.46,87.55,3596.0,85.1184,85.2059,85.1184,85.2059,3596.0
2022-06-17 13:45:00,87.42,87.42,87.16,87.16,7660.0,85.0794,85.0794,84.8264,84.8264,7660.0
2022-06-17 13:50:00,87.41,87.41,87.41,87.41,400.0,85.0697,85.0697,85.0697,85.0697,400.0
2022-06-17 13:55:00,87.36,87.53,87.29,87.29,8400.0,85.021,85.1865,84.9529,84.9529,8400.0
2022-06-17 14:00:00,87.47,87.48,87.32,87.36,3200.0,85.1281,85.1378,84.9821,85.021,3200.0
2022-06-17 14:05:00,87.35,87.38,87.24,87.27,9684.0,85.0113,85.0405,84.9042,84.9334,9684.0
2022-06-17 14:10:00,87.22,87.24,87.15,87.21,15756.0,84.8848,84.9042,84.8167,84.875,15756.0
2022-06-17 14:15:00,87.33,87.41,87.33,87.41,2060.0,84.9918,85.0697,84.9918,85.0697,2060.0
2022-06-17 14:20:00,87.41,87.59,87.41,87.58,6368.0,85.0697,85.2449,85.0697,85.2351,6368.0
2022-06-17 14:25:00,87.58,87.58,87.41,87.41,3200.0,85.2351,85.2351,85.0697,85.0697,3200.0
2022-06-17 14:30:00,87.38,87.38,87.17,87.29,13644.0,85.0405,85.0405,84.8361,84.9529,13644.0
2022-06-17 14:35:00,87.27,87.55,87.27,87.55,2000.0,84.9334,85.2059,84.9334,85.2059,2000.0
2022-06-17 14:40:00,87.73,87.8,87.56,87.56,6392.0,85.3811,85.4492,85.2157,85.2157,6392.0
2022-06-17 14:45:00,87.51,87.51,87.4,87.4,2040.0,85.167,85.167,85.06,85.06,2040.0
2022-06-17 14:50:00,87.42,87.44,87.38,87.38,7028.0,85.0794,85.0989,85.0405,85.0405,7028.0
2022-06-17 14:55:00,87.43,87.43,87.36,87.36,5200.0,85.0892,85.0892,85.021,85.021,5200.0
2022-06-17 15:00:00,87.42,87.52,87.41,87.48,7592.0,85.0794,85.1767,85.0697,85.1378,7592.0
2022-06-17 15:05:00,87.39,87.43,87.29,87.29,6800.0,85.0502,85.0892,84.9529,84.9529,6800.0
2022-06-17 15:10:00,87.32,87.32,86.9,86.98,7748.0,84.9821,84.9821,84.5733,84.6512,7748.0
2022-06-17 15:15:00,86.93,87.18,86.88,87.12,10960.0,84.6025,84.8458,84.5539,84.7875,10960.0
2022-06-17 15:20:00,87.15,87.45,87.14,87.37,13608.0,84.8167,85.1086,84.8069,85.0308,13608.0
2022-06-17 15:25:00,87.38,87.56,87.38,87.56,9372.0,85.0405,85.2157,85.0405,85.2157,9372.0
2022-06-17 15:30:00,87.51,87.54,87.24,87.38,11584.0,85.167,85.1962,84.9042,85.0405,11584.0
2022-06-17 15:35:00,87.43,87.54,87.36,87.49,7588.0,85.0892,85.1962,85.021,85.1475,7588.0
2022-06-17 15:40:00,87.45,87.45,87.25,87.26,8400.0,85.1086,85.1086,84.914,84.9237,8400.0
2022-06-17 15:45:00,87.22,87.25,87.1,87.19,14616.0,84.8848,84.914,84.768,84.8556,14616.0
2022-06-17 15:50:00,87.13,87.13,86.68,86.75,94636.0,84.7972,84.7972,84.3592,84.4274,94636.0
2022-06-17 15:55:00,86.75,86.98,86.75,86.78,181304.0,84.4274,84.6512,84.4274,84.4566,181304.0
2022-06-21 09:30:00,87.5,88.58,87.5,88.23,43256.0,85.1573,86.2084,85.1573,85.8677,43256.0
2022-06-21 09:35:00,88.28,88.66,88.18,88.48,11612.0,85.9164,86.2862,85.8191,86.111,11612.0
2022-06-21 09:40:00,88.59,88.87,88.59,88.87,5328.0,86.2181,86.4906,86.2181,86.4906,5328.0
2022-06-21 09:45:00,88.83,88.87,88.51,88.61,7200.0,86.4517,86.4906,86.1402,86.2376,7200.0
2022-06-21 09:50:00,88.54,88.84,88.54,88.84,5204.0,86.1694,86.4614,86.1694,86.4614,5204.0
2022-06-21 09:55:00,88.7,89.21,88.7,89.21,32152.0,86.3252,86.8215,86.3252,86.8215,32152.0
2022-06-21 10:00:00,89.2,89.28,89.03,89.17,14388.0,86.8118,86.8896,86.6463,86.7826,14388.0
2022-06-21 10:05:00,89.13,89.25,89.05,89.18,6000.0,86.7436,86.8604,86.6658,86.7923,6000.0
2022-06-21 10:10:00,89.17,89.21,89.12,89.17,4000.0,86.7826,86.8215,86.7339,86.7826,4000.0
2022-06-21 10:15:00,89.15,89.16,88.96,89.0,4888.0,86.7631,86.7728,86.5782,86.6171,4888.0
2022-06-21 10:20:00,88.88,88.92,88.83,88.92,5732.0,86.5003,86.5393,86.4517,86.5393,5732.0
2022-06-21 10:25:00,88.9,88.99,88.88,88.92,14572.0,86.5198,86.6074,86.5003,86.5393,14572.0
2022-06-21 10:30:00,88.98,88.98,88.87,88.88,2000.0,86.5977,86.5977,86.4906,86.5003,2000.0
2022-06-21 10:35:00,88.88,88.88,88.88,88.88,0.0,86.5003,86.5003,86.5003,86.5003,0.0
2022-06-21 10:40:00,88.87,88.89,88.83,88.85,2000.0,86.4906,86.5101,86.4517,86.4711,2000.0
2022-06-21 10:45:00,88.77,88.95,88.77,88.95,4516.0,86.3933,86.5685,86.3933,86.5685,4516.0
2022-06-21 10:50:00,88.94,88.94,88.84,88.84,2800.0,86.5587,86.5587,86.4614,86.4614,2800.0
2022-06-21 10:55:00,88.93,88.96,88.92,88.95,2400.0,86.549,86.5782,86.5393,86.5685,2400.0
2022-06-21 11:00:00,88.93,88.96,88.89,88.96,2452.0,86.549,86.5782,86.5101,86.5782,2452.0
2022-06-21 11:05:00,88.92,88.92,88.82,88.83,5832.0,86.5393,86.5393,86.4419,86.4517,5832.0
2022-06-21 11:10:00,88.75,88.75,88.68,88.73,3784.0,86.3738,86.3738,86.3057,86.3543,3784.0
2022-06-21 11:15:00,88.65,88.77,88.63,88.64,5020.0,86.2765,86.3933,86.257,86.2668,5020.0
2022-06-21 11:20:00,88.67,88.7,88.66,88.7,2800.0,86.296,86.3252,86.2862,86.3252,2800.0
2022-06-21 11:25:00,88.64,88.69,88.64,88.69,1600.0,86.2668,86.3154,86.2668,86.3154,1600.0
2022-06-21 11:30:00,88.76,88.79,88.71,88.77,6000.0,86.3835,86.4127,86.3349,86.3933,6000.0
2022-06-21 11:35:00,88.79,88.79,88.51,88.58,11724.0,86.4127,86.4127,86.1402,86.2084,11724.0
2022-06-21 11:40:00,88.52,88.64,88.52,88.61,10808.0,86.15,86.2668,86.15,86.2376,10808.0
2022-06-21 11:45:00,88.57,88.62,88.57,88.62,1600.0,86.1986,86.2473,86.1986,86.2473,1600.0
2022-06-21 11:50:00,88.68,88.74,88.63,88.65,12272.0,86.3057,86.3641,86.257,86.2765,12272.0
2022-06-21 11:55:00,88.62,88.75,88.62,88.64,6708.0,86.2473,86.3738,86.2473,86.2668,6708.0
2022-06-21 12:00:00,88.66,88.8,88.66,88.73,3988.0,86.2862,86.4225,86.2862,86.3543,3988.0
2022-06-21 12:05:00,88.77,88.84,88.77,88.83,8976.0,86.3933,86.4614,86.3933,86.4517,8976.0
2022-06-21 12:10:00,88.82,88.82,88.77,88.81,3600.0,86.4419,86.4419,86.3933,86.4322,3600.0
2022-06-21 12:15:00,88.8,88.91,88.8,88.89,8616.0,86.4225,86.5295,86.4225,86.5101,8616.0
2022-06-21 12:20:00,88.91,89.01,88.88,88.97,10020.0,86.5295,86.6269,86.5003,86.5879,10020.0
2022-06-21 12:25:00,89.0,89.04,89.0,89.03,2800.0,86.6171,86.656,86.6171,86.6463,2800.0
2022-06-21 12:30:00,89.02,89.03,89.01,89.03,1600.0,86.6366,86.6463,86.6269,86.6463,1600.0
2022-06-21 12:35:00,89.09,89.13,89.02,89.08,6332.0,86.7047,86.7436,86.6366,86.695,6332.0
2022-06-21 12:40:00,89.1,89.12,89.03,89.03,3200.0,86.7144,86.7339,86.6463,86.6463,3200.0
2022-06-21 12:45:00,89.13,89.13,89.03,89.1,2400.0,86.7436,86.7436,86.6463,86.7144,2400.0
2022-06-21 12:50:00,89.14,89.14,89.09,89.14,4148.0,86.7534,86.7534,86.7047,86.7534,4148.0
2022-06-21 12:55:00,89.25,89.32,89.23,89.23,5612.0,86.8604,86.9286,86.841,86.841,5612.0
2022-06-21 13:00:00,89.24,89.29,89.23,89.23,2836.0,86.8507,86.8994,86.841,86.841,2836.0
2022-06-21 13:05:00,89.28,89.35,89.2,89.32,9600.0,86.8896,86.9577,86.8118,86.9286,9600.0
2022-06-21 13:10:00,89.32,89.33,89.22,89.23,9356.0,86.9286,86.9383,86.8312,86.841,9356.0
2022-06-21 13:15:00,89.24,89.24,89.19,89.21,3200.0,86.8507,86.8507,86.802,86.8215,3200.0
2022-06-21 13:20:00,89.14,89.16,89.1,89.16,7200.0,86.7534,86.7728,86.7144,86.7728,7200.0
2022-06-21 13:25:00,89.15,89.15,89.11,89.11,3600.0,86.7631,86.7631,86.7242,86.7242,3600.0
2022-06-21 13:30:00,89.17,89.22,89.13,89.15,5100.0,86.7826,86.8312,86.7436,86.7631,5100.0
2022-06-21 13:35:00,89.07,89.08,89.03,89.06,4400.0,86.6852,86.695,86.6463,86.6755,4400.0
2022-06-21 13:40:00,89.0,89.09,89.0,89.09,8800.0,86.6171,86.7047,86.6171,86.7047,8800.0
2022-06-21 13:45:00,89.08,89.12,89.06,89.08,6204.0,86.695,86.7339,86.6755,86.695,6204.0
2022-06-21 13:50:00,89.13,89.16,89.04,89.04,9000.0,86.7436,86.7728,86.656,86.656,9000.0
2022-06-21 13:55:00,89.02,89.02,88.95,88.98,4900.0,86.6366,86.6366,86.5685,86.5977,4900.0
2022-06-21 14:00:00,89.02,89.02,88.96,88.96,5528.0,86.6366,86.6366,86.5782,86.5782,5528.0
2022-06-21 14:05:00,88.96,89.03,88.94,89.03,6000.0,86.5782,86.6463,86.5587,86.6463,6000.0
2022-06-21 14:10:00,89.06,89.08,89.01,89.01,6660.0,86.6755,86.695,86.6269,86.6269,6660.0
2022-06-21 14:15:00,89.0,89.09,89.0,89.07,16936.0,86.6171,86.7047,86.6171,86.6852,16936.0
2022-06-21 14:20:00,89.13,89.17,89.09,89.11,8232.0,86.7436,86.7826,86.7047,86.7242,8232.0
2022-06-21 14:25:00,89.11,89.12,89.11,89.12,800.0,86.7242,86.7339,86.7242,86.7339,800.0
2022-06-21 14:30:00,89.17,89.19,89.11,89.19,4128.0,86.7826,86.802,86.7242,86.802,4128.0
2022-06-21 14:35:00,89.19,89.19,89.08,89.08,4076.0,86.802,86.802,86.695,86.695,4076.0
2022-06-21 14:40:00,89.07,89.2,89.07,89.2,4668.0,86.6852,86.8118,86.6852,86.8118,4668.0
2022-06-21 14:45:00,89.19,89.21,89.16,89.18,9260.0,86.802,86.8215,86.7728,86.7923,9260.0
2022-06-21 14:50:00,89.2,89.41,89.19,89.37,6000.0,86.8118,87.0161,86.802,86.9772,6000.0
2022-06-21 14:55:00,89.41,89.46,89.37,89.42,5040.0,87.0161,87.0648,86.9772,87.0259,5040.0
2022-06-21 15:00:00,89.43,89.48,89.43,89.44,10380.0,87.0356,87.0843,87.0356,87.0453,10380.0
2022-06-21 15:05:00,89.49,89.53,89.46,89.47,5600.0,87.094,87.1329,87.0648,87.0745,5600.0
2022-06-21 15:10:00,89.49,89.56,89.43,89.45,9032.0,87.094,87.1621,87.0356,87.0551,9032.0
2022-06-21 15:15:00,89.46,89.5,89.37,89.39,16296.0,87.0648,87.1037,86.9772,86.9967,16296.0
2022-06-21 15:20:00,89.39,89.57,89.39,89.51,9600.0,86.9967,87.1719,86.9967,87.1135,9600.0
2022-06-21 15:25:00,89.51,89.51,89.39,89.46,8204.0,87.1135,87.1135,86.9967,87.0648,8204.0
2022-06-21 15:30:00,89.46,89.58,89.42,89.58,11432.0,87.0648,87.1816,87.0259,87.1816,11432.0
2022-06-21 15:35:00,89.56,89.56,89.46,89.5,6400.0,87.1621,87.1621,87.0648,87.1037,6400.0
2022-06-21 15:40:00,89.52,89.58,89.46,89.49,10900.0,87.1232,87.1816,87.0648,87.094,10900.0
2022-06-21 15:45:00,89.56,89.78,89.55,89.78,27008.0,87.1621,87.3762,87.1524,87.3762,27008.0
2022-06-21 15:50:00,89.77,89.95,89.68,89.73,54080.0,87.3665,87.5417,87.2789,87.3276,54080.0
2022-06-21 15:55:00,89.72,89.72,89.5,89.56,75712.0,87.3178,87.3178,87.1037,87.1621,75712.0
2022-06-22 09:30:00,89.0,89.51,87.98,89.51,34876.0,86.6171,87.1135,85.6244,87.1135,34876.0
2022-06-22 09:35:00,88.57,88.99,88.51,88.83,5348.0,86.1986,86.6074,86.1402,86.4517,5348.0
2022-06-22 09:40:00,88.69,88.89,88.69,88.89,2400.0,86.3154,86.5101,86.3154,86.5101,2400.0
2022-06-22 09:45:00,88.87,88.95,88.72,88.92,8800.0,86.4906,86.5685,86.3446,86.5393,8800.0
2022-06-22 09:50:00,88.8,89.49,88.75,89.49,5536.0,86.4225,87.094,86.3738,87.094,5536.0
2022-06-22 09:55:00,89.39,89.47,89.19,89.19,3200.0,86.9967,87.0745,86.802,86.802,3200.0
2022-06-22 10:00:00,88.91,89.1,88.91,88.97,1300.0,86.5295,86.7144,86.5295,86.5879,1300.0
2022-06-22 10:05:00,88.87,88.98,88.87,88.94,2400.0,86.4906,86.5977,86.4906,86.5587,2400.0
2022-06-22 10:10:00,88.89,89.11,88.89,89.11,2000.0,86.5101,86.7242,86.5101,86.7242,2000.0
2022-06-22 10:15:00,89.18,89.52,89.18,89.52,2404.0,86.7923,87.1232,86.7923,87.1232,2404.0
2022-06-22 10:20:00,89.44,89.63,89.37,89.63,3600.0,87.0453,87.2303,86.9772,87.2303,3600.0
2022-06-22 10:25:00,89.67,89.72,89.61,89.61,3200.0,87.2692,87.3178,87.2108,87.2108,3200.0
2022-06-22 10:30:00,89.6,89.81,89.6,89.81,2040.0,87.2011,87.4054,87.2011,87.4054,2040.0
2022-06-22 10:35:00,89.62,89.78,89.59,89.78,2000.0,87.2205,87.3762,87.1913,87.3762,2000.0
2022-06-22 10:40:00,89.76,89.78,89.69,89.78,4464.0,87.3568,87.3762,87.2886,87.3762,4464.0
2022-06-22 10:45:00,89.8,89.8,89.65,89.7,4648.0,87.3957,87.3957,87.2497,87.2984,4648.0
2022-06-22 10:50:00,89.83,89.9,89.78,89.79,2352.0,87.4249,87.493,87.3762,87.386,2352.0
2022-06-22 10:55:00,89.65,89.8,89.65,89.79,5200.0,87.2497,87.3957,87.2497,87.386,5200.0
2022-06-22 11:00:00,89.8,89.81,89.58,89.61,6112.0,87.3957,87.4054,87.1816,87.2108,6112.0
2022-06-22 11:05:00,89.69,89.72,89.69,89.71,1600.0,87.2886,87.3178,87.2886,87.3081,1600.0
2022-06-22 11:10:00,89.72,89.86,89.72,89.86,2800.0,87.3178,87.4541,87.3178,87.4541,2800.0
2022-06-22 11:15:00,89.85,90.07,89.85,90.07,6188.0,87.4444,87.6585,87.4444,87.6585,6188.0
2022-06-22 11:20:00,89.98,89.98,89.98,89.98,400.0,87.5709,87.5709,87.5709,87.5709,400.0
2022-06-22 11:25:00,89.97,90.04,89.97,90.0,4304.0,87.5611,87.6293,87.5611,87.5903,4304.0
2022-06-22 11:30:00,89.97,90.2,89.96,90.02,8732.0,87.5611,87.785,87.5514,87.6098,8732.0
2022-06-22 11:35:00,90.01,90.06,89.98,89.98,3200.0,87.6001,87.6487,87.5709,87.5709,3200.0
2022-06-22 11:40:00,89.95,89.95,89.77,89.78,14000.0,87.5417,87.5417,87.3665,87.3762,14000.0
2022-06-22 11:45:00,89.58,89.7,89.58,89.67,2000.0,87.1816,87.2984,87.1816,87.2692,2000.0
2022-06-22 11:50:00,89.63,89.63,89.63,89.63,800.0,87.2303,87.2303,87.2303,87.2303,800.0
2022-06-22 11:55:00,89.76,89.76,89.76,89.76,400.0,87.3568,87.3568,87.3568,87.3568,400.0
2022-06-22 12:00:00,89.69,89.87,89.69,89.73,6000.0,87.2886,87.4638,87.2886,87.3276,6000.0
2022-06-22 12:05:00,89.63,89.63,89.63,89.63,800.0,87.2303,87.2303,87.2303,87.2303,800.0
2022-06-22 12:10:00,89.61,89.61,89.6,89.6,2400.0,87.2108,87.2108,87.2011,87.2011,2400.0
2022-06-22 12:15:00,89.67,89.68,89.66,89.68,1200.0,87.2692,87.2789,87.2594,87.2789,1200.0
2022-06-22 12:20:00,89.76,89.81,89.72,89.74,4252.0,87.3568,87.4054,87.3178,87.3373,4252.0
2022-06-22 12:25:00,89.74,89.76,89.69,89.73,3600.0,87.3373,87.3568,87.2886,87.3276,3600.0
2022-06-22 12:30:00,89.63,89.75,89.62,89.71,10500.0,87.2303,87.347,87.2205,87.3081,10500.0
2022-06-22 12:35:00,89.76,89.8,89.74,89.78,6052.0,87.3568,87.3957,87.3373,87.3762,6052.0
2022-06-22 12:40:00,89.77,89.91,89.77,89.91,1200.0,87.3665,87.5028,87.3665,87.5028,1200.0
2022-06-22 12:45:00,89.93,89.93,89.82,89.82,3600.0,87.5222,87.5222,87.4152,87.4152,3600.0
2022-06-22 12:50:00,89.84,89.87,89.76,89.79,12216.0,87.4346,87.4638,87.3568,87.386,12216.0
2022-06-22 12:55:00,89.78,89.86,89.77,89.86,4000.0,87.3762,87.4541,87.3665,87.4541,4000.0
2022-06-22 13:00:00,90.01,90.01,89.79,89.8,4000.0,87.6001,87.6001,87.386,87.3957,4000.0
2022-06-22 13:05:00,89.8,89.8,89.8,89.8,0.0,87.3957,87.3957,87.3957,87.3957,0.0
2022-06-22 13:10:00,89.99,90.02,89.97,90.0,3200.0,87.5806,87.6098,87.5611,87.5903,3200.0
2022-06-22 13:15:00,89.99,90.11,89.99,90.1,4800.0,87.5806,87.6974,87.5806,87.6877,4800.0
2022-06-22 13:20:00,90.07,90.2,90.06,90.2,2000.0,87.6585,87.785,87.6487,87.785,2000.0
2022-06-22 13:25:00,90.2,90.22,90.14,90.17,7032.0,87.785,87.8045,87.7266,87.7558,7032.0
2022-06-22 13:30:00,90.19,90.19,90.08,90.1,13600.0,87.7753,87.7753,87.6682,87.6877,13600.0
2022-06-22 13:35:00,90.07,90.07,90.07,90.07,400.0,87.6585,87.6585,87.6585,87.6585,400.0
2022-06-22 13:40:00,90.15,90.22,90.15,90.22,1628.0,87.7363,87.8045,87.7363,87.8045,1628.0
2022-06-22 13:45:00,90.28,90.32,90.25,90.31,5720.0,87.8628,87.9018,87.8337,87.892,5720.0
2022-06-22 13:50:00,90.28,90.31,90.11,90.14,7604.0,87.8628,87.892,87.6974,87.7266,7604.0
2022-06-22 13:55:00,90.13,90.14,90.04,90.12,8172.0,87.7169,87.7266,87.6293,87.7071,8172.0
2022-06-22 14:00:00,90.2,90.26,90.2,90.25,1368.0,87.785,87.8434,87.785,87.8337,1368.0
2022-06-22 14:05:00,90.32,90.5,90.28,90.5,8008.0,87.9018,88.077,87.8628,88.077,8008.0
2022-06-22 14:10:00,90.55,90.55,90.42,90.42,3832.0,88.1256,88.1256,87.9991,87.9991,3832.0
2022-06-22 14:15:00,90.45,90.56,90.45,90.5,8400.0,88.0283,88.1354,88.0283,88.077,8400.0
2022-06-22 14:20:00,90.46,90.47,90.38,90.45,7248.0,88.038,88.0478,87.9602,88.0283,7248.0
2022-06-22 14:25:00,90.47,90.47,90.34,90.42,19600.0,88.0478,88.0478,87.9212,87.9991,19600.0
2022-06-22 14:30:00,90.44,90.5,90.44,90.45,2000.0,88.0186,88.077,88.0186,88.0283,2000.0
2022-06-22 14:35:00,90.48,90.51,90.47,90.47,4332.0,88.0575,88.0867,88.0478,88.0478,4332.0
2022-06-22 14:40:00,90.39,90.4,90.35,90.4,3176.0,87.9699,87.9796,87.931,87.9796,3176.0
2022-06-22 14:45:00,90.44,90.48,90.28,90.28,11176.0,88.0186,88.0575,87.8628,87.8628,11176.0
2022-06-22 14:50:00,90.2,90.23,90.17,90.17,4000.0,87.785,87.8142,87.7558,87.7558,4000.0
2022-06-22 14:55:00,90.23,90.27,90.19,90.19,12400.0,87.8142,87.8531,87.7753,87.7753,12400.0
2022-06-22 15:00:00,90.22,90.32,90.08,90.26,11484.0,87.8045,87.9018,87.6682,87.8434,11484.0
2022-06-22 15:05:00,90.36,90.39,90.17,90.17,6724.0,87.9407,87.9699,87.7558,87.7558,6724.0
2022-06-22 15:10:00,90.12,90.22,90.09,90.14,3600.0,87.7071,87.8045,87.6779,87.7266,3600.0
2022-06-22 15:15:00,90.1,90.18,90.03,90.03,8400.0,87.6877,87.7655,87.6195,87.6195,8400.0
2022-06-22 15:20:00,90.08,90.15,90.01,90.15,16736.0,87.6682,87.7363,87.6001,87.7363,16736.0
2022-06-22 15:25:00,90.11,90.11,89.86,89.86,5200.0,87.6974,87.6974,87.4541,87.4541,5200.0
2022-06-22 15:30:00,89.82,89.89,89.74,89.74,12400.0,87.4152,87.4833,87.3373,87.3373,12400.0
2022-06-22 15:35:00,89.69,89.72,89.61,89.68,10844.0,87.2886,87.3178,87.2108,87.2789,10844.0
2022-06-22 15:40:00,89.67,89.79,89.6,89.77,10828.0,87.2692,87.386,87.2011,87.3665,10828.0
2022-06-22 15:45:00,89.72,89.72,89.54,89.59,15116.0,87.3178,87.3178,87.1427,87.1913,15116.0
2022-06-22 15:50:00,89.57,90.05,89.57,90.05,36672.0,87.1719,87.639,87.1719,87.639,36672.0
2022-06-22 15:55:00,90.05,90.11,89.79,89.79,45356.0,87.639,87.6974,87.386,87.386,45356.0
2022-06-23 09:30:00,90.54,90.54,90.08,90.28,24024.0,88.1159,88.1159,87.6682,87.8628,24024.0
2022-06-23 09:35:00,90.18,90.18,90.05,90.05,1160.0,87.7655,87.7655,87.639,87.639,1160.0
2022-06-23 09:40:00,90.14,90.26,89.99,89.99,9012.0,87.7266,87.8434,87.5806,87.5806,9012.0
2022-06-23 09:45:00,89.93,90.07,89.78,89.97,16036.0,87.5222,87.6585,87.3762,87.5611,16036.0
2022-06-23 09:50:00,90.04,90.04,89.77,89.91,5600.0,87.6293,87.6293,87.3665,87.5028,5600.0
2022-06-23 09:55:00,89.81,90.79,89.81,90.66,6400.0,87.4054,88.3592,87.4054,88.2327,6400.0
2022-06-23 10:00:00,90.92,90.92,90.51,90.58,3212.0,88.4857,88.4857,88.0867,88.1548,3212.0
2022-06-23 10:05:00,90.45,90.45,89.79,89.79,5212.0,88.0283,88.0283,87.386,87.386,5212.0
2022-06-23 10:10:00,89.79,89.92,89.64,89.8,20644.0,87.386,87.5125,87.24,87.3957,20644.0
2022-06-23 10:15:00,89.82,90.01,89.82,89.99,1200.0,87.4152,87.6001,87.4152,87.5806,1200.0
2022-06-23 10:20:00,90.0,90.11,89.97,89.97,3340.0,87.5903,87.6974,87.5611,87.5611,3340.0
2022-06-23 10:25:00,89.94,89.97,89.79,89.84,4196.0,87.532,87.5611,87.386,87.4346,4196.0
2022-06-23 10:30:00,89.77,89.87,89.72,89.8,9768.0,87.3665,87.4638,87.3178,87.3957,9768.0
2022-06-23 10:35:00,89.82,89.99,89.82,89.97,1600.0,87.4152,87.5806,87.4152,87.5611,1600.0
2022-06-23 10:40:00,90.12,90.17,90.08,90.08,7444.0,87.7071,87.7558,87.6682,87.6682,7444.0
2022-06-23 10:45:00,90.07,90.2,90.06,90.13,20832.0,87.6585,87.785,87.6487,87.7169,20832.0
2022-06-23 10:50:00,90.02,90.17,90.02,90.17,2000.0,87.6098,87.7558,87.6098,87.7558,2000.0
2022-06-23 10:55:00,90.25,90.37,90.24,90.29,4400.0,87.8337,87.9504,87.8239,87.8726,4400.0
2022-06-23 11:00:00,90.25,90.25,90.08,90.08,7600.0,87.8337,87.8337,87.6682,87.6682,7600.0
2022-06-23 11:05:00,90.12,90.21,90.06,90.09,8052.0,87.7071,87.7947,87.6487,87.6779,8052.0
2022-06-23 11:10:00,90.14,90.3,90.11,90.3,7600.0,87.7266,87.8823,87.6974,87.8823,7600.0
2022-06-23 11:15:00,90.29,90.36,90.26,90.35,4544.0,87.8726,87.9407,87.8434,87.931,4544.0
2022-06-23 11:20:00,90.37,90.47,90.22,90.3,8752.0,87.9504,88.0478,87.8045,87.8823,8752.0
2022-06-23 11:25:00,90.34,90.38,90.23,90.38,4400.0,87.9212,87.9602,87.8142,87.9602,4400.0
2022-06-23 11:30:00,90.42,90.45,90.02,90.02,22824.0,87.9991,88.0283,87.6098,87.6098,22824.0
2022-06-23 11:35:00,90.1,90.15,90.08,90.15,3368.0,87.6877,87.7363,87.6682,87.7363,3368.0
2022-06-23 11:40:00,90.15,90.15,90.15,90.15,0.0,87.7363,87.7363,87.7363,87.7363,0.0
2022-06-23 11:45:00,90.25,90.33,90.25,90.33,1828.0,87.8337,87.9115,87.8337,87.9115,1828.0
2022-06-23 11:50:00,90.35,90.37,90.27,90.34,4804.0,87.931,87.9504,87.8531,87.9212,4804.0
2022-06-23 11:55:00,90.3,90.34,90.2,90.2,6240.0,87.8823,87.9212,87.785,87.785,6240.0
2022-06-23 12:00:00,90.26,90.35,90.11,90.11,7200.0,87.8434,87.931,87.6974,87.6974,7200.0
2022-06-23 12:05:00,90.12,90.29,90.11,90.22,6340.0,87.7071,87.8726,87.6974,87.8045,6340.0
2022-06-23 12:10:00,90.22,90.29,90.22,90.28,3208.0,87.8045,87.8726,87.8045,87.8628,3208.0
2022-06-23 12:15:00,90.24,90.56,90.24,90.55,6232.0,87.8239,88.1354,87.8239,88.1256,6232.0
2022-06-23 12:20:00,90.58,90.61,90.43,90.49,4400.0,88.1548,88.184,88.0088,88.0672,4400.0
2022-06-23 12:25:00,90.44,90.53,90.44,90.53,4932.0,88.0186,88.1062,88.0186,88.1062,4932.0
2022-06-23 12:30:00,90.53,90.58,90.38,90.38,2972.0,88.1062,88.1548,87.9602,87.9602,2972.0
2022-06-23 12:35:00,90.48,90.48,90.33,90.36,2400.0,88.0575,88.0575,87.9115,87.9407,2400.0
2022-06-23 12:40:00,90.39,90.42,90.3,90.3,5720.0,87.9699,87.9991,87.8823,87.8823,5720.0
2022-06-23 12:45:00,90.24,90.26,90.21,90.21,2400.0,87.8239,87.8434,87.7947,87.7947,2400.0
2022-06-23 12:50:00,90.32,90.33,90.23,90.33,2400.0,87.9018,87.9115,87.8142,87.9115,2400.0
2022-06-23 12:55:00,90.56,90.65,90.51,90.58,4920.0,88.1354,88.2229,88.0867,88.1548,4920.0
2022-06-23 13:00:00,90.43,90.47,90.39,90.47,2000.0,88.0088,88.0478,87.9699,88.0478,2000.0
2022-06-23 13:05:00,90.57,90.82,90.57,90.82,3600.0,88.1451,88.3884,88.1451,88.3884,3600.0
2022-06-23 13:10:00,90.77,90.82,90.75,90.82,1200.0,88.3397,88.3884,88.3203,88.3884,1200.0
2022-06-23 13:15:00,90.77,90.77,90.72,90.73,2800.0,88.3397,88.3397,88.2911,88.3008,2800.0
2022-06-23 13:20:00,90.67,90.79,90.66,90.79,2400.0,88.2424,88.3592,88.2327,88.3592,2400.0
2022-06-23 13:25:00,90.78,90.78,90.75,90.75,2120.0,88.3495,88.3495,88.3203,88.3203,2120.0
2022-06-23 13:30:00,90.76,90.8,90.76,90.8,2120.0,88.33,88.3689,88.33,88.3689,2120.0
2022-06-23 13:35:00,90.81,90.83,90.67,90.68,3200.0,88.3787,88.3981,88.2424,88.2521,3200.0
2022-06-23 13:40:00,90.74,90.74,90.65,90.65,1200.0,88.3105,88.3105,88.2229,88.2229,1200.0
2022-06-23 13:45:00,90.81,90.81,90.8,90.81,400.0,88.3787,88.3787,88.3689,88.3787,400.0
2022-06-23 13:50:00,90.9,90.98,90.86,90.96,3600.0,88.4662,88.5441,88.4273,88.5246,3600.0
2022-06-23 13:55:00,91.0,91.0,90.91,90.92,4836.0,88.5636,88.5636,88.476,88.4857,4836.0
2022-06-23 14:00:00,91.03,91.03,90.96,90.98,2800.0,88.5928,88.5928,88.5246,88.5441,2800.0
2022-06-23 14:05:00,90.96,91.06,90.96,90.96,3200.0,88.5246,88.622,88.5246,88.5246,3200.0
2022-06-23 14:10:00,90.97,91.01,90.96,90.96,2800.0,88.5344,88.5733,88.5246,88.5246,2800.0
2022-06-23 14:15:00,90.9,90.94,90.85,90.87,6972.0,88.4662,88.5052,88.4176,88.4371,6972.0
2022-06-23 14:20:00,90.83,90.94,90.79,90.94,4516.0,88.3981,88.5052,88.3592,88.5052,4516.0
2022-06-23 14:25:00,90.89,90.97,90.89,90.95,3640.0,88.4565,88.5344,88.4565,88.5149,3640.0
2022-06-23 14:30:00,91.09,91.2,91.04,91.17,4512.0,88.6512,88.7582,88.6025,88.729,4512.0
2022-06-23 14:35:00,91.13,91.14,91.06,91.11,7384.0,88.6901,88.6998,88.622,88.6706,7384.0
2022-06-23 14:40:00,91.1,91.13,91.04,91.06,4708.0,88.6609,88.6901,88.6025,88.622,4708.0
2022-06-23 14:45:00,90.99,91.04,90.97,91.04,2400.0,88.5538,88.6025,88.5344,88.6025,2400.0
2022-06-23 14:50:00,90.98,91.0,90.95,90.95,3600.0,88.5441,88.5636,88.5149,88.5149,3600.0
2022-06-23 14:55:00,90.96,91.01,90.91,91.01,7308.0,88.5246,88.5733,88.476,88.5733,7308.0
2022-06-23 15:00:00,90.96,91.08,90.96,91.05,6400.0,88.5246,88.6414,88.5246,88.6122,6400.0
2022-06-23 15:05:00,91.03,91.08,91.02,91.07,9600.0,88.5928,88.6414,88.583,88.6317,9600.0
2022-06-23 15:10:00,91.02,91.07,90.92,91.01,13340.0,88.583,88.6317,88.4857,88.5733,13340.0
2022-06-23 15:15:00,91.01,91.01,90.86,90.92,7600.0,88.5733,88.5733,88.4273,88.4857,7600.0
2022-06-23 15:20:00,90.94,91.03,90.94,91.03,3940.0,88.5052,88.5928,88.5052,88.5928,3940.0
2022-06-23 15:25:00,90.96,91.14,90.96,91.1,11624.0,88.5246,88.6998,88.5246,88.6609,11624.0
2022-06-23 15:30:00,91.13,91.44,91.13,91.42,10840.0,88.6901,88.9918,88.6901,88.9723,10840.0
2022-06-23 15:35:00,91.39,91.55,91.35,91.49,37128.0,88.9431,89.0988,88.9042,89.0405,37128.0
2022-06-23 15:40:00,91.47,91.67,91.47,91.61,11600.0,89.021,89.2156,89.021,89.1572,11600.0
2022-06-23 15:45:00,91.63,91.67,91.58,91.67,16000.0,89.1767,89.2156,89.128,89.2156,16000.0
2022-06-23 15:50:00,91.66,91.94,91.47,91.56,44524.0,89.2059,89.4784,89.021,89.1086,44524.0
2022-06-23 15:55:00,91.51,91.73,91.39,91.64,85456.0,89.0599,89.274,88.9431,89.1864,85456.0
2022-06-24 09:30:00,92.18,92.82,92.18,92.67,23600.0,89.712,90.3348,89.712,90.1889,23600.0
2022-06-24 09:35:00,92.82,92.99,92.5,92.51,7424.0,90.3348,90.5003,90.0234,90.0331,7424.0
2022-06-24 09:40:00,92.59,92.59,92.54,92.54,2828.0,90.111,90.111,90.0623,90.0623,2828.0
2022-06-24 09:45:00,92.77,92.87,92.65,92.65,9440.0,90.2862,90.3835,90.1694,90.1694,9440.0
2022-06-24 09:50:00,92.68,92.92,92.67,92.92,4400.0,90.1986,90.4322,90.1889,90.4322,4400.0
2022-06-24 09:55:00,92.9,92.9,92.78,92.86,3200.0,90.4127,90.4127,90.2959,90.3738,3200.0
2022-06-24 10:00:00,93.25,93.57,93.25,93.57,5196.0,90.7533,91.0648,90.7533,91.0648,5196.0
2022-06-24 10:05:00,93.72,93.92,93.72,93.82,2728.0,91.2107,91.4054,91.2107,91.3081,2728.0
2022-06-24 10:10:00,93.83,93.83,93.55,93.55,4000.0,91.3178,91.3178,91.0453,91.0453,4000.0
2022-06-24 10:15:00,93.74,93.87,93.74,93.87,2400.0,91.2302,91.3567,91.2302,91.3567,2400.0
2022-06-24 10:20:00,93.73,93.81,93.5,93.5,2944.0,91.2205,91.2983,90.9966,90.9966,2944.0
2022-06-24 10:25:00,93.59,93.62,93.57,93.62,1600.0,91.0842,91.1134,91.0648,91.1134,1600.0
2022-06-24 10:30:00,93.62,93.63,93.55,93.6,3104.0,91.1134,91.1232,91.0453,91.094,3104.0
2022-06-24 10:35:00,93.64,93.8,93.6,93.8,18800.0,91.1329,91.2886,91.094,91.2886,18800.0
2022-06-24 10:40:00,93.91,94.04,93.9,93.98,6888.0,91.3957,91.5222,91.3859,91.4638,6888.0
2022-06-24 10:45:00,93.99,94.27,93.99,94.26,5480.0,91.4735,91.746,91.4735,91.7363,5480.0
2022-06-24 10:50:00,94.24,94.29,94.14,94.18,39220.0,91.7168,91.7655,91.6195,91.6584,39220.0
2022-06-24 10:55:00,94.03,94.03,93.94,94.0,1836.0,91.5124,91.5124,91.4249,91.4832,1836.0
2022-06-24 11:00:00,93.95,93.95,93.92,93.92,800.0,91.4346,91.4346,91.4054,91.4054,800.0
2022-06-24 11:05:00,93.95,93.95,93.85,93.86,8368.0,91.4346,91.4346,91.3373,91.347,8368.0
2022-06-24 11:10:00,93.85,93.85,93.72,93.74,4800.0,91.3373,91.3373,91.2107,91.2302,4800.0
2022-06-24 11:15:00,93.7,93.77,93.66,93.66,8000.0,91.1913,91.2594,91.1524,91.1524,8000.0
2022-06-24 11:20:00,93.58,93.66,93.54,93.54,17808.0,91.0745,91.1524,91.0356,91.0356,17808.0
2022-06-24 11:25:00,93.59,93.65,93.54,93.65,3704.0,91.0842,91.1426,91.0356,91.1426,3704.0
2022-06-24 11:30:00,93.61,93.61,93.5,93.51,4000.0,91.1037,91.1037,90.9966,91.0064,4000.0
2022-06-24 11:35:00,93.47,93.47,93.45,93.45,1600.0,90.9674,90.9674,90.948,90.948,1600.0
2022-06-24 11:40:00,93.55,93.68,93.55,93.68,1636.0,91.0453,91.1718,91.0453,91.1718,1636.0
2022-06-24 11:45:00,93.61,93.75,93.6,93.7,7180.0,91.1037,91.2399,91.094,91.1913,7180.0
2022-06-24 11:50:00,93.68,93.77,93.64,93.67,3692.0,91.1718,91.2594,91.1329,91.1621,3692.0
2022-06-24 11:55:00,93.64,93.67,93.56,93.67,3440.0,91.1329,91.1621,91.055,91.1621,3440.0
2022-06-24 12:00:00,93.8,93.85,93.74,93.79,8400.0,91.2886,91.3373,91.2302,91.2789,8400.0
2022-06-24 12:05:00,93.79,93.79,93.79,93.79,0.0,91.2789,91.2789,91.2789,91.2789,0.0
2022-06-24 12:10:00,93.83,93.91,93.83,93.9,5156.0,91.3178,91.3957,91.3178,91.3859,5156.0
2022-06-24 12:15:00,93.85,94.01,93.85,94.01,1200.0,91.3373,91.493,91.3373,91.493,1200.0
2022-06-24 12:20:00,94.01,94.01,93.88,93.92,3648.0,91.493,91.493,91.3665,91.4054,3648.0
2022-06-24 12:25:00,93.84,93.84,93.83,93.84,400.0,91.3275,91.3275,91.3178,91.3275,400.0
2022-06-24 12:30:00,93.85,93.88,93.83,93.83,4400.0,91.3373,91.3665,91.3178,91.3178,4400.0
2022-06-24 12:35:00,93.88,93.88,93.88,93.88,1200.0,91.3665,91.3665,91.3665,91.3665,1200.0
2022-06-24 12:40:00,93.9,94.01,93.9,94.0,3676.0,91.3859,91.493,91.3859,91.4832,3676.0
2022-06-24 12:45:00,94.05,94.05,93.95,93.95,1236.0,91.5319,91.5319,91.4346,91.4346,1236.0
2022-06-24 12:50:00,94.06,94.14,94.02,94.14,2400.0,91.5416,91.6195,91.5027,91.6195,2400.0
2022-06-24 12:55:00,94.14,94.29,94.14,94.28,4528.0,91.6195,91.7655,91.6195,91.7558,4528.0
2022-06-24 13:00:00,94.37,94.43,94.36,94.41,3692.0,91.8433,91.9017,91.8336,91.8823,3692.0
2022-06-24 13:05:00,94.4,94.45,94.4,94.41,2800.0,91.8725,91.9212,91.8725,91.8823,2800.0
2022-06-24 13:10:00,94.42,94.42,94.37,94.41,1200.0,91.892,91.892,91.8433,91.8823,1200.0
2022-06-24 13:15:00,94.38,94.4,94.35,94.35,3600.0,91.8531,91.8725,91.8239,91.8239,3600.0
2022-06-24 13:20:00,94.2,94.2,94.11,94.11,3200.0,91.6779,91.6779,91.5903,91.5903,3200.0
2022-06-24 13:25:00,94.07,94.16,94.05,94.16,4000.0,91.5514,91.639,91.5319,91.639,4000.0
2022-06-24 13:30:00,94.15,94.17,94.14,94.14,2400.0,91.6292,91.6487,91.6195,91.6195,2400.0
2022-06-24 13:35:00,94.18,94.2,94.09,94.19,6252.0,91.6584,91.6779,91.5708,91.6682,6252.0
2022-06-24 13:40:00,94.12,94.31,94.12,94.31,4400.0,91.6,91.7849,91.6,91.7849,4400.0
2022-06-24 13:45:00,94.24,94.27,94.2,94.23,4000.0,91.7168,91.746,91.6779,91.7071,4000.0
2022-06-24 13:50:00,94.25,94.25,94.19,94.19,5628.0,91.7266,91.7266,91.6682,91.6682,5628.0
2022-06-24 13:55:00,94.16,94.23,94.13,94.19,5200.0,91.639,91.7071,91.6098,91.6682,5200.0
2022-06-24 14:00:00,94.19,94.23,94.16,94.16,5200.0,91.6682,91.7071,91.639,91.639,5200.0
2022-06-24 14:05:00,94.15,94.17,94.12,94.12,1600.0,91.6292,91.6487,91.6,91.6,1600.0
2022-06-24 14:10:00,94.15,94.2,94.11,94.11,6424.0,91.6292,91.6779,91.5903,91.5903,6424.0
2022-06-24 14:15:00,94.16,94.17,94.12,94.12,1600.0,91.639,91.6487,91.6,91.6,1600.0
2022-06-24 14:20:00,94.18,94.18,94.12,94.17,2400.0,91.6584,91.6584,91.6,91.6487,2400.0
2022-06-24 14:25:00,94.17,94.35,94.17,94.35,5212.0,91.6487,91.8239,91.6487,91.8239,5212.0
2022-06-24 14:30:00,94.33,94.45,94.33,94.45,2800.0,91.8044,91.9212,91.8044,91.9212,2800.0
2022-06-24 14:35:00,94.43,94.43,94.38,94.42,3660.0,91.9017,91.9017,91.8531,91.892,3660.0
2022-06-24 14:40:00,94.45,94.49,94.44,94.47,3200.0,91.9212,91.9601,91.9115,91.9407,3200.0
2022-06-24 14:45:00,94.44,94.45,94.4,94.4,2800.0,91.9115,91.9212,91.8725,91.8725,2800.0
2022-06-24 14:50:00,94.39,94.42,94.39,94.41,1668.0,91.8628,91.892,91.8628,91.8823,1668.0
2022-06-24 14:55:00,94.4,94.41,94.31,94.35,6000.0,91.8725,91.8823,91.7849,91.8239,6000.0
2022-06-24 15:00:00,94.35,94.44,94.33,94.42,5600.0,91.8239,91.9115,91.8044,91.892,5600.0
2022-06-24 15:05:00,94.42,94.42,94.39,94.42,4064.0,91.892,91.892,91.8628,91.892,4064.0
2022-06-24 15:10:00,94.41,94.42,94.33,94.38,4800.0,91.8823,91.892,91.8044,91.8531,4800.0
2022-06-24 15:15:00,94.43,94.52,94.43,94.5,4800.0,91.9017,91.9893,91.9017,91.9699,4800.0
2022-06-24 15:20:00,94.48,94.5,94.46,94.48,5600.0,91.9504,91.9699,91.9309,91.9504,5600.0
2022-06-24 15:25:00,94.5,94.5,94.41,94.45,8800.0,91.9699,91.9699,91.8823,91.9212,8800.0
2022-06-24 15:30:00,94.43,94.45,94.18,94.18,17000.0,91.9017,91.9212,91.6584,91.6584,17000.0
2022-06-24 15:35:00,94.17,94.35,94.14,94.35,9600.0,91.6487,91.8239,91.6195,91.8239,9600.0
2022-06-24 15:40:00,94.34,94.42,94.34,94.42,13060.0,91.8141,91.892,91.8141,91.892,13060.0
2022-06-24 15:45:00,94.39,94.49,94.39,94.49,17600.0,91.8628,91.9601,91.8628,91.9601,17600.0
2022-06-24 15:50:00,94.5,94.72,94.46,94.71,31600.0,91.9699,92.184,91.9309,92.1742,31600.0
2022-06-24 15:55:00,94.74,94.89,94.64,94.84,87224.0,92.2034,92.3494,92.1061,92.3008,87224.0
2022-06-27 09:30:00,94.8,94.89,94.58,94.58,16948.0,92.2618,92.3494,92.0477,92.0477,16948.0
2022-06-27 09:35:00,94.6,94.6,94.22,94.28,14772.0,92.0672,92.0672,91.6974,91.7558,14772.0
2022-06-27 09:40:00,94.34,94.34,94.02,94.08,2800.0,91.8141,91.8141,91.5027,91.5611,2800.0
2022-06-27 09:45:00,94.11,94.28,93.9,94.02,38832.0,91.5903,91.7558,91.3859,91.5027,38832.0
2022-06-27 09:50:00,94.17,94.44,94.14,94.36,5648.0,91.6487,91.9115,91.6195,91.8336,5648.0
2022-06-27 09:55:00,94.3,94.3,94.03,94.03,4104.0,91.7752,91.7752,91.5124,91.5124,4104.0
2022-06-27 10:00:00,94.3,94.53,94.13,94.53,7200.0,91.7752,91.9991,91.6098,91.9991,7200.0
2022-06-27 10:05:00,94.47,94.51,94.28,94.28,4484.0,91.9407,91.9796,91.7558,91.7558,4484.0
2022-06-27 10:10:00,94.23,94.4,94.23,94.34,1200.0,91.7071,91.8725,91.7071,91.8141,1200.0
2022-06-27 10:15:00,94.35,94.37,94.1,94.2,4404.0,91.8239,91.8433,91.5806,91.6779,4404.0
2022-06-27 10:20:00,94.31,94.48,94.31,94.42,4000.0,91.7849,91.9504,91.7849,91.892,4000.0
2022-06-27 10:25:00,94.39,94.57,94.39,94.57,1600.0,91.8628,92.038,91.8628,92.038,1600.0
2022-06-27 10:30:00,94.5,94.76,94.5,94.75,1200.0,91.9699,92.2229,91.9699,92.2132,1200.0
2022-06-27 10:35:00,94.91,94.99,94.9,94.97,1600.0,92.3689,92.4467,92.3592,92.4273,1600.0
2022-06-27 10:40:00,94.97,95.11,94.97,95.11,1600.0,92.4273,92.5635,92.4273,92.5635,1600.0
2022-06-27 10:45:00,95.12,95.22,95.09,95.22,13400.0,92.5733,92.6706,92.5441,92.6706,13400.0
2022-06-27 10:50:00,95.28,95.4,95.22,95.25,2400.0,92.729,92.8458,92.6706,92.6998,2400.0
2022-06-27 10:55:00,95.31,95.31,95.31,95.31,800.0,92.7582,92.7582,92.7582,92.7582,800.0
2022-06-27 11:00:00,95.24,95.24,95.22,95.23,2000.0,92.69,92.69,92.6706,92.6803,2000.0
2022-06-27 11:05:00,95.28,95.32,95.28,95.28,6312.0,92.729,92.7679,92.729,92.729,6312.0
2022-06-27 11:10:00,95.29,95.36,95.29,95.32,3600.0,92.7387,92.8068,92.7387,92.7679,3600.0
2022-06-27 11:15:00,95.32,95.46,95.32,95.46,4008.0,92.7679,92.9042,92.7679,92.9042,4008.0
2022-06-27 11:20:00,95.46,95.71,95.46,95.71,1760.0,92.9042,93.1475,92.9042,93.1475,1760.0
2022-06-27 11:25:00,95.72,95.77,95.71,95.71,1600.0,93.1572,93.2059,93.1475,93.1475,1600.0
2022-06-27 11:30:00,95.65,95.7,95.51,95.51,4000.0,93.0891,93.1377,92.9528,92.9528,4000.0
2022-06-27 11:35:00,95.55,95.58,95.54,95.56,2000.0,92.9917,93.0209,92.982,93.0015,2000.0
2022-06-27 11:40:00,95.73,95.78,95.63,95.67,5600.0,93.1669,93.2156,93.0696,93.1085,5600.0
2022-06-27 11:45:00,95.79,95.79,95.64,95.64,2800.0,93.2253,93.2253,93.0793,93.0793,2800.0
2022-06-27 11:50:00,95.54,95.55,95.48,95.55,2280.0,92.982,92.9917,92.9236,92.9917,2280.0
2022-06-27 11:55:00,95.45,95.45,95.34,95.42,2976.0,92.8944,92.8944,92.7874,92.8652,2976.0
2022-06-27 12:00:00,95.46,95.46,95.32,95.36,4000.0,92.9042,92.9042,92.7679,92.8068,4000.0
2022-06-27 12:05:00,95.41,95.5,95.36,95.49,3200.0,92.8555,92.9431,92.8068,92.9334,3200.0
2022-06-27 12:10:00,95.42,95.42,95.42,95.42,400.0,92.8652,92.8652,92.8652,92.8652,400.0
2022-06-27 12:15:00,95.42,95.45,95.33,95.33,2800.0,92.8652,92.8944,92.7776,92.7776,2800.0
2022-06-27 12:20:00,95.33,95.33,95.33,95.33,0.0,92.7776,92.7776,92.7776,92.7776,0.0
2022-06-27 12:25:00,95.36,95.38,95.33,95.38,1200.0,92.8068,92.8263,92.7776,92.8263,1200.0
2022-06-27 12:30:00,95.34,95.34,95.29,95.29,1200.0,92.7874,92.7874,92.7387,92.7387,1200.0
2022-06-27 12:35:00,95.24,95.35,95.23,95.34,5400.0,92.69,92.7971,92.6803,92.7874,5400.0
2022-06-27 12:40:00,95.31,95.41,95.31,95.41,1860.0,92.7582,92.8555,92.7582,92.8555,1860.0
2022-06-27 12:45:00,95.45,95.49,95.42,95.43,2404.0,92.8944,92.9334,92.8652,92.875,2404.0
2022-06-27 12:50:00,95.45,95.51,95.45,95.51,800.0,92.8944,92.9528,92.8944,92.9528,800.0
2022-06-27 12:55:00,95.53,95.54,95.35,95.35,3600.0,92.9723,92.982,92.7971,92.7971,3600.0
2022-06-27 13:00:00,95.38,95.39,95.17,95.17,4400.0,92.8263,92.836,92.6219,92.6219,4400.0
2022-06-27 13:05:00,95.2,95.25,95.11,95.25,2080.0,92.6511,92.6998,92.5635,92.6998,2080.0
2022-06-27 13:10:00,95.38,95.42,95.38,95.39,1200.0,92.8263,92.8652,92.8263,92.836,1200.0
2022-06-27 13:15:00,95.36,95.41,95.29,95.34,4400.0,92.8068,92.8555,92.7387,92.7874,4400.0
2022-06-27 13:20:00,95.26,95.37,95.25,95.35,2400.0,92.7095,92.8166,92.6998,92.7971,2400.0
2022-06-27 13:25:00,95.24,95.27,95.24,95.27,1416.0,92.69,92.7192,92.69,92.7192,1416.0
2022-06-27 13:30:00,95.26,95.26,95.22,95.22,2324.0,92.7095,92.7095,92.6706,92.6706,2324.0
2022-06-27 13:35:00,95.22,95.23,95.21,95.21,1600.0,92.6706,92.6803,92.6609,92.6609,1600.0
2022-06-27 13:40:00,95.24,95.24,95.03,95.03,5984.0,92.69,92.69,92.4857,92.4857,5984.0
2022-06-27 13:45:00,95.02,95.06,94.92,95.06,6080.0,92.4759,92.5149,92.3786,92.5149,6080.0
2022-06-27 13:50:00,95.1,95.12,95.05,95.12,4200.0,92.5538,92.5733,92.5051,92.5733,4200.0
2022-06-27 13:55:00,95.03,95.04,95.01,95.01,800.0,92.4857,92.4954,92.4662,92.4662,800.0
2022-06-27 14:00:00,94.94,94.99,94.92,94.95,2400.0,92.3981,92.4467,92.3786,92.4078,2400.0
2022-06-27 14:05:00,94.92,94.95,94.83,94.95,6436.0,92.3786,92.4078,92.291,92.4078,6436.0
2022-06-27 14:10:00,94.88,94.88,94.8,94.88,2800.0,92.3397,92.3397,92.2618,92.3397,2800.0
2022-06-27 14:15:00,94.91,94.97,94.91,94.97,800.0,92.3689,92.4273,92.3689,92.4273,800.0
2022-06-27 14:20:00,94.92,95.0,94.92,95.0,2032.0,92.3786,92.4565,92.3786,92.4565,2032.0
2022-06-27 14:25:00,95.0,95.0,95.0,95.0,0.0,92.4565,92.4565,92.4565,92.4565,0.0
2022-06-27 14:30:00,94.88,95.08,94.88,95.08,1600.0,92.3397,92.5343,92.3397,92.5343,1600.0
2022-06-27 14:35:00,95.07,95.15,95.07,95.07,1860.0,92.5246,92.6025,92.5246,92.5246,1860.0
2022-06-27 14:40:00,95.08,95.1,95.08,95.1,800.0,92.5343,92.5538,92.5343,92.5538,800.0
2022-06-27 14:45:00,94.99,94.99,94.93,94.93,2800.0,92.4467,92.4467,92.3883,92.3883,2800.0
2022-06-27 14:50:00,94.93,94.94,94.86,94.94,1600.0,92.3883,92.3981,92.3202,92.3981,1600.0
2022-06-27 14:55:00,94.93,94.93,94.89,94.89,800.0,92.3883,92.3883,92.3494,92.3494,800.0
2022-06-27 15:00:00,94.83,94.84,94.75,94.75,2748.0,92.291,92.3008,92.2132,92.2132,2748.0
2022-06-27 15:05:00,94.69,94.79,94.58,94.79,8936.0,92.1548,92.2521,92.0477,92.2521,8936.0
2022-06-27 15:10:00,94.79,94.94,94.79,94.94,1600.0,92.2521,92.3981,92.2521,92.3981,1600.0
2022-06-27 15:15:00,94.99,95.05,94.97,95.03,3944.0,92.4467,92.5051,92.4273,92.4857,3944.0
2022-06-27 15:20:00,95.05,95.05,94.99,94.99,1600.0,92.5051,92.5051,92.4467,92.4467,1600.0
2022-06-27 15:25:00,94.95,95.02,94.94,94.94,2800.0,92.4078,92.4759,92.3981,92.3981,2800.0
2022-06-27 15:30:00,94.92,94.97,94.92,94.94,2800.0,92.3786,92.4273,92.3786,92.3981,2800.0
2022-06-27 15:35:00,94.86,94.88,94.8,94.83,12800.0,92.3202,92.3397,92.2618,92.291,12800.0
2022-06-27 15:40:00,94.85,94.97,94.85,94.97,5600.0,92.3105,92.4273,92.3105,92.4273,5600.0
2022-06-27 15:45:00,95.04,95.05,94.91,94.91,13380.0,92.4954,92.5051,92.3689,92.3689,13380.0
2022-06-27 15:50:00,94.73,94.77,94.6,94.64,11680.0,92.1937,92.2326,92.0672,92.1061,11680.0
2022-06-27 15:55:00,94.69,95.01,94.67,95.01,56192.0,92.1548,92.4662,92.1353,92.4662,56192.0
2022-06-28 09:30:00,95.23,96.0,94.93,95.83,27908.0,92.6803,93.4297,92.3883,93.2643,27908.0
2022-06-28 09:35:00,95.89,95.89,95.89,95.89,800.0,93.3226,93.3226,93.3226,93.3226,800.0
2022-06-28 09:40:00,95.73,95.78,95.69,95.78,1200.0,93.1669,93.2156,93.128,93.2156,1200.0
2022-06-28 09:45:00,95.81,95.81,95.51,95.61,3756.0,93.2448,93.2448,92.9528,93.0501,3756.0
2022-06-28 09:50:00,95.63,95.63,95.62,95.62,1496.0,93.0696,93.0696,93.0599,93.0599,1496.0
2022-06-28 09:55:00,95.61,95.72,95.51,95.52,6800.0,93.0501,93.1572,92.9528,92.9626,6800.0
2022-06-28 10:00:00,95.63,95.69,95.39,95.39,4204.0,93.0696,93.128,92.836,92.836,4204.0
2022-06-28 10:05:00,95.29,95.32,95.11,95.28,7696.0,92.7387,92.7679,92.5635,92.729,7696.0
2022-06-28 10:10:00,95.38,95.39,95.29,95.36,3940.0,92.8263,92.836,92.7387,92.8068,3940.0
2022-06-28 10:15:00,95.42,95.42,95.22,95.27,6000.0,92.8652,92.8652,92.6706,92.7192,6000.0
2022-06-28 10:20:00,95.27,95.27,95.16,95.2,7188.0,92.7192,92.7192,92.6122,92.6511,7188.0
2022-06-28 10:25:00,95.16,95.24,95.1,95.13,6800.0,92.6122,92.69,92.5538,92.583,6800.0
2022-06-28 10:30:00,94.88,95.04,94.84,95.01,6676.0,92.3397,92.4954,92.3008,92.4662,6676.0
2022-06-28 10:35:00,95.04,95.16,95.03,95.16,2528.0,92.4954,92.6122,92.4857,92.6122,2528.0
2022-06-28 10:40:00,95.14,95.14,95.01,95.01,5868.0,92.5927,92.5927,92.4662,92.4662,5868.0
2022-06-28 10:45:00,94.98,94.98,94.92,94.92,1200.0,92.437,92.437,92.3786,92.3786,1200.0
2022-06-28 10:50:00,94.87,94.87,94.87,94.87,400.0,92.33,92.33,92.33,92.33,400.0
2022-06-28 10:55:00,95.01,95.04,94.96,94.96,8184.0,92.4662,92.4954,92.4175,92.4175,8184.0
2022-06-28 11:00:00,94.93,94.97,94.9,94.9,2800.0,92.3883,92.4273,92.3592,92.3592,2800.0
2022-06-28 11:05:00,95.03,95.1,94.95,95.02,8400.0,92.4857,92.5538,92.4078,92.4759,8400.0
2022-06-28 11:10:00,94.99,95.13,94.99,95.13,800.0,92.4467,92.583,92.4467,92.583,800.0
2022-06-28 11:15:00,95.09,95.09,95.03,95.03,2000.0,92.5441,92.5441,92.4857,92.4857,2000.0
2022-06-28 11:20:00,95.07,95.07,95.01,95.06,1676.0,92.5246,92.5246,92.4662,92.5149,1676.0
2022-06-28 11:25:00,94.76,94.76,94.58,94.67,1600.0,92.2229,92.2229,92.0477,92.1353,1600.0
2022-06-28 11:30:00,94.61,94.73,94.61,94.68,3200.0,92.0769,92.1937,92.0769,92.145,3200.0
2022-06-28 11:35:00,94.61,94.66,94.39,94.39,3600.0,92.0769,92.1256,91.8628,91.8628,3600.0
2022-06-28 11:40:00,94.33,94.33,94.23,94.32,11848.0,91.8044,91.8044,91.7071,91.7947,11848.0
2022-06-28 11:45:00,94.3,94.41,94.25,94.41,4492.0,91.7752,91.8823,91.7266,91.8823,4492.0
2022-06-28 11:50:00,94.31,94.36,94.17,94.17,9044.0,91.7849,91.8336,91.6487,91.6487,9044.0
2022-06-28 11:55:00,94.08,94.14,94.08,94.14,1748.0,91.5611,91.6195,91.5611,91.6195,1748.0
2022-06-28 12:00:00,94.11,94.16,93.92,93.92,4112.0,91.5903,91.639,91.4054,91.4054,4112.0
2022-06-28 12:05:00,93.97,94.14,93.95,94.14,1600.0,91.4541,91.6195,91.4346,91.6195,1600.0
2022-06-28 12:10:00,94.14,94.14,94.14,94.14,0.0,91.6195,91.6195,91.6195,91.6195,0.0
2022-06-28 12:15:00,94.14,94.14,94.07,94.08,2400.0,91.6195,91.6195,91.5514,91.5611,2400.0
2022-06-28 12:20:00,94.2,94.2,94.2,94.2,400.0,91.6779,91.6779,91.6779,91.6779,400.0
2022-06-28 12:25:00,94.24,94.29,94.22,94.22,6080.0,91.7168,91.7655,91.6974,91.6974,6080.0
2022-06-28 12:30:00,94.26,94.27,94.15,94.15,2000.0,91.7363,91.746,91.6292,91.6292,2000.0
2022-06-28 12:35:00,94.12,94.13,94.12,94.12,3068.0,91.6,91.6098,91.6,91.6,3068.0
2022-06-28 12:40:00,94.25,94.29,94.25,94.29,1600.0,91.7266,91.7655,91.7266,91.7655,1600.0
2022-06-28 12:45:00,94.35,94.35,94.35,94.35,424.0,91.8239,91.8239,91.8239,91.8239,424.0
2022-06-28 12:50:00,94.23,94.26,94.12,94.12,2000.0,91.7071,91.7363,91.6,91.6,2000.0
2022-06-28 12:55:00,94.17,94.19,94.11,94.11,1600.0,91.6487,91.6682,91.5903,91.5903,1600.0
2022-06-28 13:00:00,94.06,94.06,94.06,94.06,400.0,91.5416,91.5416,91.5416,91.5416,400.0
2022-06-28 13:05:00,93.96,93.96,93.88,93.89,1600.0,91.4443,91.4443,91.3665,91.3762,1600.0
2022-06-28 13:10:00,93.89,93.89,93.89,93.89,0.0,91.3762,91.3762,91.3762,91.3762,0.0
2022-06-28 13:15:00,93.89,93.89,93.85,93.85,2400.0,91.3762,91.3762,91.3373,91.3373,2400.0
2022-06-28 13:20:00,93.79,93.82,93.78,93.82,1252.0,91.2789,91.3081,91.2691,91.3081,1252.0
2022-06-28 13:25:00,93.8,93.8,93.78,93.78,1200.0,91.2886,91.2886,91.2691,91.2691,1200.0
2022-06-28 13:30:00,93.95,93.95,93.91,93.91,800.0,91.4346,91.4346,91.3957,91.3957,800.0
2022-06-28 13:35:00,93.88,93.92,93.88,93.89,2480.0,91.3665,91.4054,91.3665,91.3762,2480.0
2022-06-28 13:40:00,93.89,93.89,93.89,93.89,0.0,91.3762,91.3762,91.3762,91.3762,0.0
2022-06-28 13:45:00,93.82,93.88,93.82,93.88,1868.0,91.3081,91.3665,91.3081,91.3665,1868.0
2022-06-28 13:50:00,93.92,93.92,93.83,93.83,2756.0,91.4054,91.4054,91.3178,91.3178,2756.0
2022-06-28 13:55:00,93.82,93.82,93.82,93.82,1196.0,91.3081,91.3081,91.3081,91.3081,1196.0
2022-06-28 14:00:00,93.85,93.89,93.85,93.89,1600.0,91.3373,91.3762,91.3373,91.3762,1600.0
2022-06-28 14:05:00,93.68,93.68,93.68,93.68,400.0,91.1718,91.1718,91.1718,91.1718,400.0
2022-06-28 14:10:00,93.66,93.67,93.5,93.5,1660.0,91.1524,91.1621,90.9966,90.9966,1660.0
2022-06-28 14:15:00,93.53,93.53,93.38,93.38,2800.0,91.0258,91.0258,90.8798,90.8798,2800.0
2022-06-28 14:20:00,93.33,93.33,93.26,93.26,1440.0,90.8312,90.8312,90.7631,90.7631,1440.0
2022-06-28 14:25:00,93.27,93.3,93.24,93.3,1460.0,90.7728,90.802,90.7436,90.802,1460.0
2022-06-28 14:30:00,93.26,93.26,93.26,93.26,400.0,90.7631,90.7631,90.7631,90.7631,400.0
2022-06-28 14:35:00,93.17,93.17,93.17,93.17,400.0,90.6755,90.6755,90.6755,90.6755,400.0
2022-06-28 14:40:00,93.06,93.1,93.02,93.1,2808.0,90.5684,90.6073,90.5295,90.6073,2808.0
2022-06-28 14:45:00,93.11,93.25,93.11,93.25,1824.0,90.6171,90.7533,90.6171,90.7533,1824.0
2022-06-28 14:50:00,93.33,93.33,93.19,93.19,2648.0,90.8312,90.8312,90.6949,90.6949,2648.0
2022-06-28 14:55:00,93.26,93.27,93.12,93.12,5468.0,90.7631,90.7728,90.6268,90.6268,5468.0
2022-06-28 15:00:00,93.25,93.25,93.09,93.14,5132.0,90.7533,90.7533,90.5976,90.6463,5132.0
2022-06-28 15:05:00,93.09,93.09,92.94,92.99,4680.0,90.5976,90.5976,90.4516,90.5003,4680.0
2022-06-28 15:10:00,93.02,93.05,92.93,93.02,6400.0,90.5295,90.5587,90.4419,90.5295,6400.0
2022-06-28 15:15:00,93.01,93.08,93.01,93.08,1200.0,90.5198,90.5879,90.5198,90.5879,1200.0
2022-06-28 15:20:00,93.05,93.14,93.03,93.14,3600.0,90.5587,90.6463,90.5392,90.6463,3600.0
2022-06-28 15:25:00,93.12,93.12,92.97,93.07,5364.0,90.6268,90.6268,90.4808,90.5781,5364.0
2022-06-28 15:30:00,92.97,92.97,92.88,92.88,1200.0,90.4808,90.4808,90.3932,90.3932,1200.0
2022-06-28 15:35:00,92.85,92.93,92.84,92.85,8400.0,90.364,90.4419,90.3543,90.364,8400.0
2022-06-28 15:40:00,92.91,92.93,92.74,92.74,9196.0,90.4224,90.4419,90.257,90.257,9196.0
2022-06-28 15:45:00,92.72,92.75,92.63,92.69,8400.0,90.2375,90.2667,90.1499,90.2083,8400.0
2022-06-28 15:50:00,92.69,92.96,92.67,92.93,23840.0,90.2083,90.4711,90.1889,90.4419,23840.0
2022-06-28 15:55:00,92.9,92.99,92.81,92.89,74572.0,90.4127,90.5003,90.3251,90.403,74572.0
2022-06-29 09:30:00,93.27,93.41,92.59,92.59,17020.0,90.7728,90.909,90.111,90.111,17020.0
2022-06-29 09:35:00,92.6,92.76,92.6,92.76,1200.0,90.1207,90.2764,90.1207,90.2764,1200.0
2022-06-29 09:40:00,92.19,92.3,92.19,92.3,1992.0,89.7217,89.8288,89.7217,89.8288,1992.0
2022-06-29 09:45:00,92.34,92.46,92.33,92.46,2800.0,89.8677,89.9845,89.858,89.9845,2800.0
2022-06-29 09:50:00,92.54,93.15,92.54,93.15,4832.0,90.0623,90.656,90.0623,90.656,4832.0
2022-06-29 09:55:00,93.02,93.02,92.94,92.94,1600.0,90.5295,90.5295,90.4516,90.4516,1600.0
2022-06-29 10:00:00,92.82,93.27,92.81,93.24,3572.0,90.3348,90.7728,90.3251,90.7436,3572.0
2022-06-29 10:05:00,92.98,93.07,92.93,92.93,3804.0,90.4906,90.5781,90.4419,90.4419,3804.0
2022-06-29 10:10:00,93.1,93.14,93.09,93.09,2800.0,90.6073,90.6463,90.5976,90.5976,2800.0
2022-06-29 10:15:00,93.08,93.13,92.83,93.05,4800.0,90.5879,90.6365,90.3446,90.5587,4800.0
2022-06-29 10:20:00,93.1,93.19,93.06,93.06,2400.0,90.6073,90.6949,90.5684,90.5684,2400.0
2022-06-29 10:25:00,93.19,93.32,93.13,93.19,11392.0,90.6949,90.8215,90.6365,90.6949,11392.0
2022-06-29 10:30:00,93.17,93.3,93.17,93.3,2400.0,90.6755,90.802,90.6755,90.802,2400.0
2022-06-29 10:35:00,93.23,93.23,93.03,93.03,2400.0,90.7339,90.7339,90.5392,90.5392,2400.0
2022-06-29 10:40:00,93.43,93.43,93.4,93.41,1600.0,90.9285,90.9285,90.8993,90.909,1600.0
2022-06-29 10:45:00,93.49,93.56,93.33,93.33,5256.0,90.9869,91.055,90.8312,90.8312,5256.0
2022-06-29 10:50:00,93.47,93.47,93.43,93.44,1512.0,90.9674,90.9674,90.9285,90.9382,1512.0
2022-06-29 10:55:00,93.3,93.36,93.28,93.28,2000.0,90.802,90.8604,90.7825,90.7825,2000.0
2022-06-29 11:00:00,93.24,93.3,93.17,93.17,1600.0,90.7436,90.802,90.6755,90.6755,1600.0
2022-06-29 11:05:00,93.13,93.28,93.13,93.28,3560.0,90.6365,90.7825,90.6365,90.7825,3560.0
2022-06-29 11:10:00,93.24,93.33,93.09,93.09,3444.0,90.7436,90.8312,90.5976,90.5976,3444.0
2022-06-29 11:15:00,93.04,93.04,93.02,93.02,800.0,90.549,90.549,90.5295,90.5295,800.0
2022-06-29 11:20:00,92.89,92.94,92.89,92.94,800.0,90.403,90.4516,90.403,90.4516,800.0
2022-06-29 11:25:00,92.98,93.03,92.98,93.02,1200.0,90.4906,90.5392,90.4906,90.5295,1200.0
2022-06-29 11:30:00,93.01,93.04,93.01,93.04,800.0,90.5198,90.549,90.5198,90.549,800.0
2022-06-29 11:35:00,93.2,93.2,93.2,93.2,800.0,90.7047,90.7047,90.7047,90.7047,800.0
2022-06-29 11:40:00,93.15,93.15,93.15,93.15,800.0,90.656,90.656,90.656,90.656,800.0
2022-06-29 11:45:00,93.08,93.13,93.01,93.09,1600.0,90.5879,90.6365,90.5198,90.5976,1600.0
2022-06-29 11:50:00,93.11,93.11,93.11,93.11,400.0,90.6171,90.6171,90.6171,90.6171,400.0
2022-06-29 11:55:00,93.13,93.13,93.13,93.13,400.0,90.6365,90.6365,90.6365,90.6365,400.0
2022-06-29 12:00:00,93.03,93.08,93.03,93.08,1200.0,90.5392,90.5879,90.5392,90.5879,1200.0
2022-06-29 12:05:00,93.04,93.1,93.04,93.04,1420.0,90.549,90.6073,90.549,90.549,1420.0
2022-06-29 12:10:00,92.88,92.97,92.88,92.93,3200.0,90.3932,90.4808,90.3932,90.4419,3200.0
2022-06-29 12:15:00,92.93,92.97,92.93,92.97,1836.0,90.4419,90.4808,90.4419,90.4808,1836.0
2022-06-29 12:20:00,92.95,92.95,92.86,92.86,1200.0,90.4614,90.4614,90.3738,90.3738,1200.0
2022-06-29 12:25:00,92.74,92.74,92.6,92.61,9052.0,90.257,90.257,90.1207,90.1305,9052.0
2022-06-29 12:30:00,92.71,92.71,92.71,92.71,400.0,90.2278,90.2278,90.2278,90.2278,400.0
2022-06-29 12:35:00,92.9,93.05,92.85,93.04,2724.0,90.4127,90.5587,90.364,90.549,2724.0
2022-06-29 12:40:00,92.98,92.98,92.98,92.98,400.0,90.4906,90.4906,90.4906,90.4906,400.0
2022-06-29 12:45:00,92.9,92.9,92.9,92.9,800.0,90.4127,90.4127,90.4127,90.4127,800.0
2022-06-29 12:50:00,92.96,92.96,92.86,92.86,1600.0,90.4711,90.4711,90.3738,90.3738,1600.0
2022-06-29 12:55:00,92.85,92.85,92.85,92.85,400.0,90.364,90.364,90.364,90.364,400.0
2022-06-29 13:00:00,92.92,92.92,92.86,92.86,2096.0,90.4322,90.4322,90.3738,90.3738,2096.0
2022-06-29 13:05:00,92.84,92.99,92.84,92.99,6088.0,90.3543,90.5003,90.3543,90.5003,6088.0
2022-06-29 13:10:00,92.94,92.96,92.94,92.96,800.0,90.4516,90.4711,90.4516,90.4711,800.0
2022-06-29 13:15:00,92.7,92.75,92.7,92.74,3200.0,90.2181,90.2667,90.2181,90.257,3200.0
2022-06-29 13:20:00,92.65,92.65,92.57,92.57,7600.0,90.1694,90.1694,90.0915,90.0915,7600.0
2022-06-29 13:25:00,92.61,92.83,92.56,92.81,7200.0,90.1305,90.3446,90.0818,90.3251,7200.0
2022-06-29 13:30:00,92.8,92.81,92.69,92.69,3200.0,90.3154,90.3251,90.2083,90.2083,3200.0
2022-06-29 13:35:00,92.78,92.8,92.76,92.77,2400.0,90.2959,90.3154,90.2764,90.2862,2400.0
2022-06-29 13:40:00,92.75,92.82,92.75,92.82,3284.0,90.2667,90.3348,90.2667,90.3348,3284.0
2022-06-29 13:45:00,92.83,92.83,92.83,92.83,400.0,90.3446,90.3446,90.3446,90.3446,400.0
2022-06-29 13:50:00,92.83,92.88,92.81,92.86,6796.0,90.3446,90.3932,90.3251,90.3738,6796.0
2022-06-29 13:55:00,92.9,93.14,92.9,93.04,7960.0,90.4127,90.6463,90.4127,90.549,7960.0
2022-06-29 14:00:00,93.14,93.23,93.13,93.2,5120.0,90.6463,90.7339,90.6365,90.7047,5120.0
2022-06-29 14:05:00,93.19,93.31,93.1,93.1,5476.0,90.6949,90.8117,90.6073,90.6073,5476.0
2022-06-29 14:10:00,93.06,93.15,93.06,93.08,5124.0,90.5684,90.656,90.5684,90.5879,5124.0
2022-06-29 14:15:00,93.22,93.22,93.07,93.12,6412.0,90.7241,90.7241,90.5781,90.6268,6412.0
2022-06-29 14:20:00,93.03,93.03,93.01,93.02,1200.0,90.5392,90.5392,90.5198,90.5295,1200.0
2022-06-29 14:25:00,92.99,93.06,92.98,93.02,3160.0,90.5003,90.5684,90.4906,90.5295,3160.0
2022-06-29 14:30:00,93.07,93.07,92.98,92.98,800.0,90.5781,90.5781,90.4906,90.4906,800.0
2022-06-29 14:35:00,92.91,92.91,92.91,92.91,400.0,90.4224,90.4224,90.4224,90.4224,400.0
2022-06-29 14:40:00,92.89,92.91,92.74,92.74,1600.0,90.403,90.4224,90.257,90.257,1600.0
2022-06-29 14:45:00,92.74,92.78,92.68,92.77,7008.0,90.257,90.2959,90.1986,90.2862,7008.0
2022-06-29 14:50:00,92.75,92.8,92.72,92.8,2000.0,90.2667,90.3154,90.2375,90.3154,2000.0
2022-06-29 14:55:00,92.77,92.84,92.71,92.81,4068.0,90.2862,90.3543,90.2278,90.3251,4068.0
2022-06-29 15:00:00,92.76,92.76,92.69,92.69,2400.0,90.2764,90.2764,90.2083,90.2083,2400.0
2022-06-29 15:05:00,92.79,92.86,92.75,92.85,5600.0,90.3056,90.3738,90.2667,90.364,5600.0
2022-06-29 15:10:00,92.86,92.86,92.74,92.84,5180.0,90.3738,90.3738,90.257,90.3543,5180.0
2022-06-29 15:15:00,92.86,92.99,92.83,92.91,5560.0,90.3738,90.5003,90.3446,90.4224,5560.0
2022-06-29 15:20:00,92.97,93.0,92.93,93.0,2800.0,90.4808,90.51,90.4419,90.51,2800.0
2022-06-29 15:25:00,93.07,93.13,93.07,93.1,4000.0,90.5781,90.6365,90.5781,90.6073,4000.0
2022-06-29 15:30:00,93.16,93.2,92.96,92.97,8400.0,90.6657,90.7047,90.4711,90.4808,8400.0
2022-06-29 15:35:00,92.94,93.02,92.87,93.02,13284.0,90.4516,90.5295,90.3835,90.5295,13284.0
2022-06-29 15:40:00,92.93,93.02,92.93,92.98,6000.0,90.4419,90.5295,90.4419,90.4906,6000.0
2022-06-29 15:45:00,92.98,93.04,92.88,92.92,8760.0,90.4906,90.549,90.3932,90.4322,8760.0
2022-06-29 15:50:00,92.96,93.03,92.83,92.88,16704.0,90.4711,90.5392,90.3446,90.3932,16704.0
2022-06-29 15:55:00,93.01,93.25,93.01,93.11,42664.0,90.5198,90.7533,90.5198,90.6171,42664.0
2022-06-30 09:30:00,91.95,92.36,91.95,92.22,15844.0,89.4881,89.8872,89.4881,89.7509,15844.0
2022-06-30 09:35:00,92.14,92.14,91.89,91.89,2340.0,89.673,89.673,89.4297,89.4297,2340.0
2022-06-30 09:40:00,92.03,92.04,92.03,92.04,1596.0,89.566,89.5757,89.566,89.5757,1596.0
2022-06-30 09:45:00,92.02,92.23,92.02,92.08,6000.0,89.5563,89.7606,89.5563,89.6147,6000.0
2022-06-30 09:50:00,92.19,92.42,92.13,92.34,6400.0,89.7217,89.9456,89.6633,89.8677,6400.0
2022-06-30 09:55:00,92.05,92.25,92.05,92.25,1200.0,89.5855,89.7801,89.5855,89.7801,1200.0
2022-06-30 10:00:00,92.18,92.18,91.92,92.11,10520.0,89.712,89.712,89.4589,89.6439,10520.0
2022-06-30 10:05:00,92.05,92.34,92.03,92.34,4000.0,89.5855,89.8677,89.566,89.8677,4000.0
2022-06-30 10:10:00,92.44,92.44,92.36,92.36,2860.0,89.965,89.965,89.8872,89.8872,2860.0
2022-06-30 10:15:00,92.56,92.57,92.56,92.57,2044.0,90.0818,90.0915,90.0818,90.0915,2044.0
2022-06-30 10:20:00,92.57,92.61,92.52,92.61,3600.0,90.0915,90.1305,90.0429,90.1305,3600.0
2022-06-30 10:25:00,92.58,92.59,92.58,92.59,800.0,90.1013,90.111,90.1013,90.111,800.0
2022-06-30 10:30:00,92.7,92.88,92.7,92.86,3088.0,90.2181,90.3932,90.2181,90.3738,3088.0
2022-06-30 10:35:00,93.08,93.14,93.05,93.05,3812.0,90.5879,90.6463,90.5587,90.5587,3812.0
2022-06-30 10:40:00,92.89,93.03,92.89,93.02,5200.0,90.403,90.5392,90.403,90.5295,5200.0
2022-06-30 10:45:00,93.04,93.14,93.04,93.07,7784.0,90.549,90.6463,90.549,90.5781,7784.0
2022-06-30 10:50:00,92.95,93.17,92.95,93.17,6800.0,90.4614,90.6755,90.4614,90.6755,6800.0
2022-06-30 10:55:00,93.19,93.21,93.08,93.21,4000.0,90.6949,90.7144,90.5879,90.7144,4000.0
2022-06-30 11:00:00,93.23,93.23,93.08,93.12,9072.0,90.7339,90.7339,90.5879,90.6268,9072.0
2022-06-30 11:05:00,93.09,93.13,92.96,93.12,4800.0,90.5976,90.6365,90.4711,90.6268,4800.0
2022-06-30 11:10:00,93.17,93.25,92.98,92.98,3824.0,90.6755,90.7533,90.4906,90.4906,3824.0
2022-06-30 11:15:00,92.89,92.89,92.58,92.58,8040.0,90.403,90.403,90.1013,90.1013,8040.0
2022-06-30 11:20:00,92.64,92.83,92.62,92.83,7684.0,90.1597,90.3446,90.1402,90.3446,7684.0
2022-06-30 11:25:00,93.1,93.18,93.1,93.18,2280.0,90.6073,90.6852,90.6073,90.6852,2280.0
2022-06-30 11:30:00,93.04,93.07,92.98,92.98,1600.0,90.549,90.5781,90.4906,90.4906,1600.0
2022-06-30 11:35:00,93.0,93.04,93.0,93.04,800.0,90.51,90.549,90.51,90.549,800.0
2022-06-30 11:40:00,93.06,93.11,92.99,92.99,2900.0,90.5684,90.6171,90.5003,90.5003,2900.0
2022-06-30 11:45:00,93.14,93.14,93.14,93.14,400.0,90.6463,90.6463,90.6463,90.6463,400.0
2022-06-30 11:50:00,93.13,93.18,93.13,93.18,1200.0,90.6365,90.6852,90.6365,90.6852,1200.0
2022-06-30 11:55:00,93.24,93.25,93.24,93.24,400.0,90.7436,90.7533,90.7436,90.7436,400.0
2022-06-30 12:00:00,93.36,93.44,93.36,93.36,4012.0,90.8604,90.9382,90.8604,90.8604,4012.0
2022-06-30 12:05:00,93.4,93.4,93.23,93.24,2456.0,90.8993,90.8993,90.7339,90.7436,2456.0
2022-06-30 12:10:00,93.1,93.23,93.1,93.22,2800.0,90.6073,90.7339,90.6073,90.7241,2800.0
2022-06-30 12:15:00,93.32,93.37,93.29,93.37,1200.0,90.8215,90.8701,90.7923,90.8701,1200.0
2022-06-30 12:20:00,93.41,93.65,93.4,93.65,2792.0,90.909,91.1426,90.8993,91.1426,2792.0
2022-06-30 12:25:00,93.7,93.72,93.7,93.72,800.0,91.1913,91.2107,91.1913,91.2107,800.0
2022-06-30 12:30:00,93.89,93.93,93.77,93.77,7400.0,91.3762,91.4151,91.2594,91.2594,7400.0
2022-06-30 12:35:00,93.71,93.79,93.54,93.54,8744.0,91.201,91.2789,91.0356,91.0356,8744.0
2022-06-30 12:40:00,93.58,93.59,93.47,93.53,6000.0,91.0745,91.0842,90.9674,91.0258,6000.0
2022-06-30 12:45:00,93.6,93.69,93.49,93.51,6700.0,91.094,91.1815,90.9869,91.0064,6700.0
2022-06-30 12:50:00,93.42,93.55,93.42,93.55,1200.0,90.9188,91.0453,90.9188,91.0453,1200.0
2022-06-30 12:55:00,93.56,93.57,93.49,93.53,6880.0,91.055,91.0648,90.9869,91.0258,6880.0
2022-06-30 13:00:00,93.54,93.63,93.54,93.63,4140.0,91.0356,91.1232,91.0356,91.1232,4140.0
2022-06-30 13:05:00,93.53,93.53,93.44,93.44,2400.0,91.0258,91.0258,90.9382,90.9382,2400.0
2022-06-30 13:10:00,93.26,93.31,93.17,93.17,2400.0,90.7631,90.8117,90.6755,90.6755,2400.0
2022-06-30 13:15:00,93.16,93.25,93.16,93.23,2000.0,90.6657,90.7533,90.6657,90.7339,2000.0
2022-06-30 13:20:00,93.27,93.38,93.27,93.38,2000.0,90.7728,90.8798,90.7728,90.8798,2000.0
2022-06-30 13:25:00,93.38,93.38,93.38,93.38,0.0,90.8798,90.8798,90.8798,90.8798,0.0
2022-06-30 13:30:00,93.52,93.61,93.52,93.59,5600.0,91.0161,91.1037,91.0161,91.0842,5600.0
2022-06-30 13:35:00,93.59,93.59,93.59,93.59,0.0,91.0842,91.0842,91.0842,91.0842,0.0
2022-06-30 13:40:00,93.73,93.73,93.49,93.49,1728.0,91.2205,91.2205,90.9869,90.9869,1728.0
2022-06-30 13:45:00,93.42,93.77,93.42,93.77,2800.0,90.9188,91.2594,90.9188,91.2594,2800.0
2022-06-30 13:50:00,93.89,93.89,93.82,93.82,800.0,91.3762,91.3762,91.3081,91.3081,800.0
2022-06-30 13:55:00,93.79,93.8,93.72,93.78,4868.0,91.2789,91.2886,91.2107,91.2691,4868.0
2022-06-30 14:00:00,93.73,93.76,93.72,93.76,1200.0,91.2205,91.2497,91.2107,91.2497,1200.0
2022-06-30 14:05:00,93.71,93.78,93.55,93.55,2800.0,91.201,91.2691,91.0453,91.0453,2800.0
2022-06-30 14:10:00,93.55,93.61,93.55,93.58,2876.0,91.0453,91.1037,91.0453,91.0745,2876.0
2022-06-30 14:15:00,93.49,93.6,93.48,93.6,2800.0,90.9869,91.094,90.9772,91.094,2800.0
2022-06-30 14:20:00,93.51,93.54,93.51,93.54,1200.0,91.0064,91.0356,91.0064,91.0356,1200.0
2022-06-30 14:25:00,93.29,93.51,93.29,93.46,5028.0,90.7923,91.0064,90.7923,90.9577,5028.0
2022-06-30 14:30:00,93.54,93.57,93.54,93.57,1200.0,91.0356,91.0648,91.0356,91.0648,1200.0
2022-06-30 14:35:00,93.53,93.57,93.53,93.57,800.0,91.0258,91.0648,91.0258,91.0648,800.0
2022-06-30 14:40:00,93.56,93.56,93.27,93.35,6040.0,91.055,91.055,90.7728,90.8507,6040.0
2022-06-30 14:45:00,93.31,93.39,93.31,93.39,1600.0,90.8117,90.8896,90.8117,90.8896,1600.0
2022-06-30 14:50:00,93.23,93.31,93.23,93.31,828.0,90.7339,90.8117,90.7339,90.8117,828.0
2022-06-30 14:55:00,93.26,93.36,93.26,93.33,3616.0,90.7631,90.8604,90.7631,90.8312,3616.0
2022-06-30 15:00:00,93.31,93.33,93.24,93.25,3916.0,90.8117,90.8312,90.7436,90.7533,3916.0
2022-06-30 15:05:00,93.21,93.21,92.93,92.97,7656.0,90.7144,90.7144,90.4419,90.4808,7656.0
2022-06-30 15:10:00,92.98,92.98,92.89,92.93,6888.0,90.4906,90.4906,90.403,90.4419,6888.0
2022-06-30 15:15:00,92.83,92.84,92.73,92.73,5228.0,90.3446,90.3543,90.2473,90.2473,5228.0
2022-06-30 15:20:00,92.77,92.96,92.77,92.96,7040.0,90.2862,90.4711,90.2862,90.4711,7040.0
2022-06-30 15:25:00,92.99,93.26,92.99,93.26,7600.0,90.5003,90.7631,90.5003,90.7631,7600.0
2022-06-30 15:30:00,93.23,93.44,93.2,93.44,4800.0,90.7339,90.9382,90.7047,90.9382,4800.0
2022-06-30 15:35:00,93.45,93.58,93.41,93.47,5936.0,90.948,91.0745,90.909,90.9674,5936.0
2022-06-30 15:40:00,93.43,93.48,93.24,93.26,9440.0,90.9285,90.9772,90.7436,90.7631,9440.0
2022-06-30 15:45:00,93.06,93.42,93.06,93.35,16192.0,90.5684,90.9188,90.5684,90.8507,16192.0
2022-06-30 15:50:00,93.31,93.49,92.97,93.09,51204.0,90.8117,90.9869,90.4808,90.5976,51204.0
2022-06-30 15:55:00,93.07,93.49,93.07,93.39,76328.0,90.5781,90.9869,90.5781,90.8896,76328.0
2022-07-01 09:30:00,93.32,93.51,93.31,93.46,21400.0,90.8215,91.0064,90.8117,90.9577,21400.0
2022-07-01 09:35:00,93.08,93.43,93.08,93.4,3600.0,90.5879,90.9285,90.5879,90.8993,3600.0
2022-07-01 09:40:00,93.54,93.94,93.54,93.88,2800.0,91.0356,91.4249,91.0356,91.3665,2800.0
2022-07-01 09:45:00,93.87,94.21,93.78,94.06,6844.0,91.3567,91.6876,91.2691,91.5416,6844.0
2022-07-01 09:50:00,94.01,94.01,93.87,93.87,2200.0,91.493,91.493,91.3567,91.3567,2200.0
2022-07-01 09:55:00,93.95,94.0,93.62,93.62,11744.0,91.4346,91.4832,91.1134,91.1134,11744.0
2022-07-01 10:00:00,93.76,93.84,93.5,93.5,5260.0,91.2497,91.3275,90.9966,90.9966,5260.0
2022-07-01 10:05:00,93.54,93.6,93.48,93.54,3400.0,91.0356,91.094,90.9772,91.0356,3400.0
2022-07-01 10:10:00,93.53,93.53,92.98,92.98,4384.0,91.0258,91.0258,90.4906,90.4906,4384.0
2022-07-01 10:15:00,93.05,93.06,92.89,92.92,7600.0,90.5587,90.5684,90.403,90.4322,7600.0
2022-07-01 10:20:00,93.08,93.11,93.04,93.11,2400.0,90.5879,90.6171,90.549,90.6171,2400.0
2022-07-01 10:25:00,92.98,93.05,92.95,93.05,2412.0,90.4906,90.5587,90.4614,90.5587,2412.0
2022-07-01 10:30:00,92.98,92.98,92.89,92.89,2000.0,90.4906,90.4906,90.403,90.403,2000.0
2022-07-01 10:35:00,92.98,92.98,92.94,92.96,4400.0,90.4906,90.4906,90.4516,90.4711,4400.0
2022-07-01 10:40:00,92.98,93.01,92.97,93.0,5200.0,90.4906,90.5198,90.4808,90.51,5200.0
2022-07-01 10:45:00,93.08,93.08,92.93,93.08,14140.0,90.5879,90.5879,90.4419,90.5879,14140.0
2022-07-01 10:50:00,92.99,93.05,92.9,93.03,4000.0,90.5003,90.5587,90.4127,90.5392,4000.0
2022-07-01 10:55:00,93.01,93.3,93.0,93.22,5200.0,90.5198,90.802,90.51,90.7241,5200.0
2022-07-01 11:00:00,93.09,93.09,93.0,93.01,1520.0,90.5976,90.5976,90.51,90.5198,1520.0
2022-07-01 11:05:00,93.05,93.25,93.03,93.25,2400.0,90.5587,90.7533,90.5392,90.7533,2400.0
2022-07-01 11:10:00,93.17,93.2,93.17,93.2,2004.0,90.6755,90.7047,90.6755,90.7047,2004.0
2022-07-01 11:15:00,93.29,93.43,93.29,93.39,4000.0,90.7923,90.9285,90.7923,90.8896,4000.0
2022-07-01 11:20:00,93.38,93.42,93.38,93.39,3200.0,90.8798,90.9188,90.8798,90.8896,3200.0
2022-07-01 11:25:00,93.33,93.36,93.29,93.36,1400.0,90.8312,90.8604,90.7923,90.8604,1400.0
2022-07-01 11:30:00,93.48,93.49,93.39,93.45,8456.0,90.9772,90.9869,90.8896,90.948,8456.0
2022-07-01 11:35:00,93.58,93.58,93.46,93.47,3200.0,91.0745,91.0745,90.9577,90.9674,3200.0
2022-07-01 11:40:00,93.51,93.51,93.4,93.43,2484.0,91.0064,91.0064,90.8993,90.9285,2484.0
2022-07-01 11:45:00,93.46,93.55,93.46,93.54,3200.0,90.9577,91.0453,90.9577,91.0356,3200.0
2022-07-01 11:50:00,93.48,93.48,93.24,93.24,6000.0,90.9772,90.9772,90.7436,90.7436,6000.0
2022-07-01 11:55:00,93.25,93.25,93.25,93.25,800.0,90.7533,90.7533,90.7533,90.7533,800.0
2022-07-01 12:00:00,93.1,93.13,93.1,93.12,4744.0,90.6073,90.6365,90.6073,90.6268,4744.0
2022-07-01 12:05:00,93.14,93.17,93.14,93.17,4252.0,90.6463,90.6755,90.6463,90.6755,4252.0
2022-07-01 12:10:00,93.17,93.17,93.17,93.17,0.0,90.6755,90.6755,90.6755,90.6755,0.0
2022-07-01 12:15:00,93.32,93.32,93.32,93.32,400.0,90.8215,90.8215,90.8215,90.8215,400.0
2022-07-01 12:20:00,93.45,93.56,93.43,93.56,2000.0,90.948,91.055,90.9285,91.055,2000.0
2022-07-01 12:25:00,93.55,93.67,93.55,93.67,2400.0,91.0453,91.1621,91.0453,91.1621,2400.0
2022-07-01 12:30:00,93.71,93.74,93.61,93.61,1612.0,91.201,91.2302,91.1037,91.1037,1612.0
2022-07-01 12:35:00,93.54,93.59,93.47,93.48,5084.0,91.0356,91.0842,90.9674,90.9772,5084.0
2022-07-01 12:40:00,93.52,93.57,93.39,93.39,18012.0,91.0161,91.0648,90.8896,90.8896,18012.0
2022-07-01 12:45:00,93.37,93.37,93.34,93.36,3120.0,90.8701,90.8701,90.8409,90.8604,3120.0
2022-07-01 12:50:00,93.51,93.53,93.49,93.51,3580.0,91.0064,91.0258,90.9869,91.0064,3580.0
2022-07-01 12:55:00,93.57,93.57,93.36,93.36,5252.0,91.0648,91.0648,90.8604,90.8604,5252.0
2022-07-01 13:00:00,93.38,93.38,93.28,93.28,1200.0,90.8798,90.8798,90.7825,90.7825,1200.0
2022-07-01 13:05:00,93.31,93.32,93.31,93.32,800.0,90.8117,90.8215,90.8117,90.8215,800.0
2022-07-01 13:10:00,93.34,93.38,93.27,93.34,2400.0,90.8409,90.8798,90.7728,90.8409,2400.0
2022-07-01 13:15:00,93.37,93.41,93.28,93.41,6900.0,90.8701,90.909,90.7825,90.909,6900.0
2022-07-01 13:20:00,93.35,93.47,93.35,93.4,4000.0,90.8507,90.9674,90.8507,90.8993,4000.0
2022-07-01 13:25:00,93.37,93.45,93.36,93.44,6000.0,90.8701,90.948,90.8604,90.9382,6000.0
2022-07-01 13:30:00,93.38,93.44,93.37,93.39,7600.0,90.8798,90.9382,90.8701,90.8896,7600.0
2022-07-01 13:35:00,93.39,93.55,93.39,93.51,26436.0,90.8896,91.0453,90.8896,91.0064,26436.0
2022-07-01 13:40:00,93.47,93.53,93.35,93.35,16584.0,90.9674,91.0258,90.8507,90.8507,16584.0
2022-07-01 13:45:00,93.39,93.6,93.38,93.6,9180.0,90.8896,91.094,90.8798,91.094,9180.0
2022-07-01 13:50:00,93.64,93.77,93.64,93.69,4800.0,91.1329,91.2594,91.1329,91.1815,4800.0
2022-07-01 13:55:00,93.68,93.8,93.68,93.77,4132.0,91.1718,91.2886,91.1718,91.2594,4132.0
2022-07-01 14:00:00,93.81,93.81,93.78,93.79,2400.0,91.2983,91.2983,91.2691,91.2789,2400.0
2022-07-01 14:05:00,93.75,93.83,93.74,93.74,2800.0,91.2399,91.3178,91.2302,91.2302,2800.0
2022-07-01 14:10:00,93.7,93.7,93.49,93.58,19444.0,91.1913,91.1913,90.9869,91.0745,19444.0
2022-07-01 14:15:00,93.61,93.72,93.61,93.72,4000.0,91.1037,91.2107,91.1037,91.2107,4000.0
2022-07-01 14:20:00,93.7,93.88,93.69,93.8,13204.0,91.1913,91.3665,91.1815,91.2886,13204.0
2022-07-01 14:25:00,93.78,93.78,93.61,93.61,6000.0,91.2691,91.2691,91.1037,91.1037,6000.0
2022-07-01 14:30:00,93.65,93.73,93.62,93.73,6472.0,91.1426,91.2205,91.1134,91.2205,6472.0
2022-07-01 14:35:00,93.74,93.76,93.73,93.76,1600.0,91.2302,91.2497,91.2205,91.2497,1600.0
2022-07-01 14:40:00,93.83,93.85,93.8,93.8,2400.0,91.3178,91.3373,91.2886,91.2886,2400.0
2022-07-01 14:45:00,93.87,94.0,93.87,94.0,3412.0,91.3567,91.4832,91.3567,91.4832,3412.0
2022-07-01 14:50:00,93.99,93.99,93.96,93.96,2000.0,91.4735,91.4735,91.4443,91.4443,2000.0
2022-07-01 14:55:00,93.94,94.08,93.94,94.08,3256.0,91.4249,91.5611,91.4249,91.5611,3256.0
2022-07-01 15:00:00,94.17,94.18,93.88,93.88,7600.0,91.6487,91.6584,91.3665,91.3665,7600.0
2022-07-01 15:05:00,93.95,94.06,93.95,94.03,13116.0,91.4346,91.5416,91.4346,91.5124,13116.0
2022-07-01 15:10:00,94.08,94.17,94.05,94.11,13060.0,91.5611,91.6487,91.5319,91.5903,13060.0
2022-07-01 15:15:00,94.15,94.16,94.07,94.12,4800.0,91.6292,91.639,91.5514,91.6,4800.0
2022-07-01 15:20:00,94.06,94.16,94.01,94.16,6400.0,91.5416,91.639,91.493,91.639,6400.0
2022-07-01 15:25:00,94.18,94.18,94.11,94.17,9208.0,91.6584,91.6584,91.5903,91.6487,9208.0
2022-07-01 15:30:00,94.17,94.23,94.16,94.16,12400.0,91.6487,91.7071,91.639,91.639,12400.0
2022-07-01 15:35:00,94.19,94.43,94.18,94.39,11916.0,91.6682,91.9017,91.6584,91.8628,11916.0
2022-07-01 15:40:00,94.47,94.57,94.44,94.54,10004.0,91.9407,92.038,91.9115,92.0088,10004.0
2022-07-01 15:45:00,94.54,94.6,94.51,94.57,15800.0,92.0088,92.0672,91.9796,92.038,15800.0
2022-07-01 15:50:00,94.57,94.59,94.24,94.43,22400.0,92.038,92.0575,91.7168,91.9017,22400.0
2022-07-01 15:55:00,94.39,94.43,93.83,94.06,182960.0,91.8628,91.9017,91.3178,91.5416,182960.0
2022-07-05 09:30:00,93.39,93.39,92.75,92.91,27032.0,90.8896,90.8896,90.2667,90.4224,27032.0
2022-07-05 09:35:00,92.99,93.07,92.99,93.05,1600.0,90.5003,90.5781,90.5003,90.5587,1600.0
2022-07-05 09:40:00,92.29,92.43,92.18,92.19,3220.0,89.819,89.9553,89.712,89.7217,3220.0
2022-07-05 09:45:00,92.1,92.4,92.1,92.3,49092.0,89.6341,89.9261,89.6341,89.8288,49092.0
2022-07-05 09:50:00,92.17,92.25,91.91,92.06,8900.0,89.7022,89.7801,89.4492,89.5952,8900.0
2022-07-05 09:55:00,92.05,92.15,91.95,91.98,17516.0,89.5855,89.6828,89.4881,89.5173,17516.0
2022-07-05 10:00:00,92.01,92.01,91.75,91.75,10332.0,89.5465,89.5465,89.2935,89.2935,10332.0
2022-07-05 10:05:00,91.67,91.74,91.64,91.74,4000.0,89.2156,89.2838,89.1864,89.2838,4000.0
2022-07-05 10:10:00,91.89,92.02,91.84,91.89,8340.0,89.4297,89.5563,89.3811,89.4297,8340.0
2022-07-05 10:15:00,91.93,91.93,91.49,91.56,15212.0,89.4687,89.4687,89.0405,89.1086,15212.0
2022-07-05 10:20:00,91.58,91.66,91.57,91.57,9268.0,89.128,89.2059,89.1183,89.1183,9268.0
2022-07-05 10:25:00,91.54,91.59,91.47,91.49,10160.0,89.0891,89.1378,89.021,89.0405,10160.0
2022-07-05 10:30:00,91.54,91.6,91.46,91.51,7968.0,89.0891,89.1475,89.0113,89.0599,7968.0
2022-07-05 10:35:00,91.44,91.69,91.3,91.67,98400.0,88.9918,89.2351,88.8555,89.2156,98400.0
2022-07-05 10:40:00,91.57,91.72,91.52,91.52,21516.0,89.1183,89.2643,89.0696,89.0696,21516.0
2022-07-05 10:45:00,91.5,91.55,91.42,91.55,6800.0,89.0502,89.0988,88.9723,89.0988,6800.0
2022-07-05 10:50:00,91.53,91.53,91.29,91.29,7884.0,89.0794,89.0794,88.8458,88.8458,7884.0
2022-07-05 10:55:00,91.25,91.3,91.25,91.29,5220.0,88.8069,88.8555,88.8069,88.8458,5220.0
2022-07-05 11:00:00,91.17,91.36,91.04,91.24,16336.0,88.729,88.9139,88.6025,88.7971,16336.0
2022-07-05 11:05:00,91.21,91.23,90.92,91.06,9076.0,88.7679,88.7874,88.4857,88.622,9076.0
2022-07-05 11:10:00,91.03,91.14,90.9,91.14,4800.0,88.5928,88.6998,88.4662,88.6998,4800.0
2022-07-05 11:15:00,91.1,91.38,91.1,91.24,8712.0,88.6609,88.9334,88.6609,88.7971,8712.0
2022-07-05 11:20:00,91.35,91.35,91.15,91.15,33100.0,88.9042,88.9042,88.7096,88.7096,33100.0
2022-07-05 11:25:00,91.14,91.31,91.14,91.26,7152.0,88.6998,88.8653,88.6998,88.8166,7152.0
2022-07-05 11:30:00,91.38,91.38,91.21,91.32,3300.0,88.9334,88.9334,88.7679,88.875,3300.0
2022-07-05 11:35:00,91.33,91.33,91.25,91.27,5660.0,88.8847,88.8847,88.8069,88.8263,5660.0
2022-07-05 11:40:00,91.35,91.6,91.33,91.6,2388.0,88.9042,89.1475,88.8847,89.1475,2388.0
2022-07-05 11:45:00,91.78,91.81,91.67,91.79,5376.0,89.3227,89.3519,89.2156,89.3324,5376.0
2022-07-05 11:50:00,91.74,91.94,91.73,91.86,51156.0,89.2838,89.4784,89.274,89.4005,51156.0
2022-07-05 11:55:00,91.91,92.14,91.91,91.98,5000.0,89.4492,89.673,89.4492,89.5173,5000.0
2022-07-05 12:00:00,91.99,91.99,91.74,91.82,8600.0,89.5271,89.5271,89.2838,89.3616,8600.0
2022-07-05 12:05:00,91.83,91.86,91.72,91.86,5600.0,89.3713,89.4005,89.2643,89.4005,5600.0
2022-07-05 12:10:00,91.88,92.02,91.76,91.77,9972.0,89.42,89.5563,89.3032,89.313,9972.0
2022-07-05 12:15:00,91.83,91.84,91.75,91.84,4000.0,89.3713,89.3811,89.2935,89.3811,4000.0
2022-07-05 12:20:00,91.92,92.06,91.91,92.06,800.0,89.4589,89.5952,89.4492,89.5952,800.0
2022-07-05 12:25:00,92.25,92.25,92.24,92.25,1200.0,89.7801,89.7801,89.7704,89.7801,1200.0
2022-07-05 12:30:00,92.27,92.28,92.17,92.18,4596.0,89.7996,89.8093,89.7022,89.712,4596.0
2022-07-05 12:35:00,92.16,92.35,92.1,92.22,5828.0,89.6925,89.8774,89.6341,89.7509,5828.0
2022-07-05 12:40:00,92.26,92.29,92.1,92.16,7584.0,89.7898,89.819,89.6341,89.6925,7584.0
2022-07-05 12:45:00,92.23,92.23,92.12,92.16,2184.0,89.7606,89.7606,89.6536,89.6925,2184.0
2022-07-05 12:50:00,92.16,92.2,92.1,92.17,4820.0,89.6925,89.7314,89.6341,89.7022,4820.0
2022-07-05 12:55:00,92.27,92.27,92.23,92.24,1600.0,89.7996,89.7996,89.7606,89.7704,1600.0
2022-07-05 13:00:00,92.25,92.31,92.22,92.27,9200.0,89.7801,89.8385,89.7509,89.7996,9200.0
2022-07-05 13:05:00,92.23,92.25,92.08,92.09,7760.0,89.7606,89.7801,89.6147,89.6244,7760.0
2022-07-05 13:10:00,92.29,92.34,92.22,92.24,7076.0,89.819,89.8677,89.7509,89.7704,7076.0
2022-07-05 13:15:00,92.22,92.28,92.15,92.24,5200.0,89.7509,89.8093,89.6828,89.7704,5200.0
2022-07-05 13:20:00,92.28,92.36,92.26,92.28,4800.0,89.8093,89.8872,89.7898,89.8093,4800.0
2022-07-05 13:25:00,92.22,92.32,92.19,92.19,10556.0,89.7509,89.8482,89.7217,89.7217,10556.0
2022-07-05 13:30:00,92.17,92.18,92.16,92.16,2812.0,89.7022,89.712,89.6925,89.6925,2812.0
2022-07-05 13:35:00,92.26,92.56,92.26,92.56,3240.0,89.7898,90.0818,89.7898,90.0818,3240.0
2022-07-05 13:40:00,92.65,92.65,92.52,92.52,3860.0,90.1694,90.1694,90.0429,90.0429,3860.0
2022-07-05 13:45:00,92.51,92.51,92.41,92.41,2052.0,90.0331,90.0331,89.9358,89.9358,2052.0
2022-07-05 13:50:00,92.52,92.58,92.52,92.52,2400.0,90.0429,90.1013,90.0429,90.0429,2400.0
2022-07-05 13:55:00,92.51,92.58,92.5,92.55,4680.0,90.0331,90.1013,90.0234,90.0721,4680.0
2022-07-05 14:00:00,92.61,92.79,92.53,92.79,3344.0,90.1305,90.3056,90.0526,90.3056,3344.0
2022-07-05 14:05:00,92.74,92.79,92.64,92.7,6400.0,90.257,90.3056,90.1597,90.2181,6400.0
2022-07-05 14:10:00,92.79,92.79,92.75,92.75,2000.0,90.3056,90.3056,90.2667,90.2667,2000.0
2022-07-05 14:15:00,92.7,92.75,92.7,92.75,1200.0,90.2181,90.2667,90.2181,90.2667,1200.0
2022-07-05 14:20:00,92.91,92.91,92.84,92.9,2400.0,90.4224,90.4224,90.3543,90.4127,2400.0
2022-07-05 14:25:00,92.98,93.15,92.98,93.05,37672.0,90.4906,90.656,90.4906,90.5587,37672.0
2022-07-05 14:30:00,93.1,93.32,93.08,93.32,8900.0,90.6073,90.8215,90.5879,90.8215,8900.0
2022-07-05 14:35:00,93.31,93.55,93.27,93.55,4592.0,90.8117,91.0453,90.7728,91.0453,4592.0
2022-07-05 14:40:00,93.51,93.63,93.51,93.51,7056.0,91.0064,91.1232,91.0064,91.0064,7056.0
2022-07-05 14:45:00,93.51,93.54,93.42,93.45,3228.0,91.0064,91.0356,90.9188,90.948,3228.0
2022-07-05 14:50:00,93.43,93.48,93.41,93.46,4800.0,90.9285,90.9772,90.909,90.9577,4800.0
2022-07-05 14:55:00,93.45,93.45,93.35,93.35,5200.0,90.948,90.948,90.8507,90.8507,5200.0
2022-07-05 15:00:00,93.4,93.4,93.32,93.39,5832.0,90.8993,90.8993,90.8215,90.8896,5832.0
2022-07-05 15:05:00,93.44,93.6,93.43,93.57,5224.0,90.9382,91.094,90.9285,91.0648,5224.0
2022-07-05 15:10:00,93.57,93.74,93.57,93.72,3600.0,91.0648,91.2302,91.0648,91.2107,3600.0
2022-07-05 15:15:00,93.71,93.74,93.45,93.51,11244.0,91.201,91.2302,90.948,91.0064,11244.0
2022-07-05 15:20:00,93.58,93.81,93.53,93.81,20700.0,91.0745,91.2983,91.0258,91.2983,20700.0
2022-07-05 15:25:00,93.78,93.89,93.78,93.84,1600.0,91.2691,91.3762,91.2691,91.3275,1600.0
2022-07-05 15:30:00,93.86,93.97,93.81,93.97,4400.0,91.347,91.4541,91.2983,91.4541,4400.0
2022-07-05 15:35:00,93.98,93.98,93.81,93.9,8000.0,91.4638,91.4638,91.2983,91.3859,8000.0
2022-07-05 15:40:00,93.91,93.95,93.88,93.91,12956.0,91.3957,91.4346,91.3665,91.3957,12956.0
2022-07-05 15:45:00,93.97,93.97,93.85,93.94,13912.0,91.4541,91.4541,91.3373,91.4249,13912.0
2022-07-05 15:50:00,93.92,93.92,93.71,93.8,15200.0,91.4054,91.4054,91.201,91.2886,15200.0
2022-07-05 15:55:00,93.79,93.91,93.71,93.84,54876.0,91.2789,91.3957,91.201,91.3275,54876.0
2022-07-06 09:30:00,94.71,94.85,94.61,94.82,18840.0,92.1742,92.3105,92.0769,92.2813,18840.0
2022-07-06 09:35:00,94.65,94.73,94.44,94.44,4400.0,92.1158,92.1937,91.9115,91.9115,4400.0
2022-07-06 09:40:00,94.5,94.5,94.36,94.47,2000.0,91.9699,91.9699,91.8336,91.9407,2000.0
2022-07-06 09:45:00,94.44,94.64,94.44,94.51,2520.0,91.9115,92.1061,91.9115,91.9796,2520.0
2022-07-06 09:50:00,94.56,94.58,94.55,94.56,2400.0,92.0283,92.0477,92.0185,92.0283,2400.0
2022-07-06 09:55:00,94.37,94.69,94.37,94.63,4400.0,91.8433,92.1548,91.8433,92.0964,4400.0
2022-07-06 10:00:00,94.42,94.42,94.42,94.42,400.0,91.892,91.892,91.892,91.892,400.0
2022-07-06 10:05:00,94.5,94.64,94.5,94.64,1200.0,91.9699,92.1061,91.9699,92.1061,1200.0
2022-07-06 10:10:00,94.63,94.72,94.47,94.47,3200.0,92.0964,92.184,91.9407,91.9407,3200.0
2022-07-06 10:15:00,94.54,94.57,94.54,94.57,800.0,92.0088,92.038,92.0088,92.038,800.0
2022-07-06 10:20:00,94.49,94.54,94.38,94.4,5272.0,91.9601,92.0088,91.8531,91.8725,5272.0
2022-07-06 10:25:00,94.39,94.49,94.32,94.36,9696.0,91.8628,91.9601,91.7947,91.8336,9696.0
2022-07-06 10:30:00,94.34,94.36,94.25,94.25,8456.0,91.8141,91.8336,91.7266,91.7266,8456.0
2022-07-06 10:35:00,94.2,94.2,94.1,94.11,4020.0,91.6779,91.6779,91.5806,91.5903,4020.0
2022-07-06 10:40:00,94.07,94.1,94.01,94.03,7616.0,91.5514,91.5806,91.493,91.5124,7616.0
2022-07-06 10:45:00,94.03,94.08,93.89,93.91,21596.0,91.5124,91.5611,91.3762,91.3957,21596.0
2022-07-06 10:50:00,93.86,94.11,93.78,94.11,7644.0,91.347,91.5903,91.2691,91.5903,7644.0
2022-07-06 10:55:00,94.04,94.19,94.04,94.19,2800.0,91.5222,91.6682,91.5222,91.6682,2800.0
2022-07-06 11:00:00,94.19,94.19,93.94,94.0,13284.0,91.6682,91.6682,91.4249,91.4832,13284.0
2022-07-06 11:05:00,94.08,94.23,94.05,94.23,4144.0,91.5611,91.7071,91.5319,91.7071,4144.0
2022-07-06 11:10:00,94.17,94.41,94.11,94.39,11552.0,91.6487,91.8823,91.5903,91.8628,11552.0
2022-07-06 11:15:00,94.38,94.38,94.37,94.38,2416.0,91.8531,91.8531,91.8433,91.8531,2416.0
2022-07-06 11:20:00,94.29,94.34,94.28,94.34,3600.0,91.7655,91.8141,91.7558,91.8141,3600.0
2022-07-06 11:25:00,94.33,94.33,94.1,94.1,4880.0,91.8044,91.8044,91.5806,91.5806,4880.0
2022-07-06 11:30:00,94.09,94.09,94.01,94.01,1360.0,91.5708,91.5708,91.493,91.493,1360.0
2022-07-06 11:35:00,94.05,94.22,94.05,94.22,1164.0,91.5319,91.6974,91.5319,91.6974,1164.0
2022-07-06 11:40:00,94.12,94.12,94.03,94.08,3048.0,91.6,91.6,91.5124,91.5611,3048.0
2022-07-06 11:45:00,94.07,94.1,94.0,94.06,22316.0,91.5514,91.5806,91.4832,91.5416,22316.0
2022-07-06 11:50:00,94.09,94.09,94.02,94.02,2400.0,91.5708,91.5708,91.5027,91.5027,2400.0
2022-07-06 11:55:00,94.13,94.17,94.12,94.17,2000.0,91.6098,91.6487,91.6,91.6487,2000.0
2022-07-06 12:00:00,94.09,94.12,94.07,94.08,1600.0,91.5708,91.6,91.5514,91.5611,1600.0
2022-07-06 12:05:00,94.01,94.07,93.94,93.94,3328.0,91.493,91.5514,91.4249,91.4249,3328.0
2022-07-06 12:10:00,93.97,94.02,93.97,94.02,1200.0,91.4541,91.5027,91.4541,91.5027,1200.0
2022-07-06 12:15:00,94.05,94.05,93.91,93.94,4800.0,91.5319,91.5319,91.3957,91.4249,4800.0
2022-07-06 12:20:00,93.96,94.01,93.96,94.01,1200.0,91.4443,91.493,91.4443,91.493,1200.0
2022-07-06 12:25:00,94.04,94.04,94.04,94.04,400.0,91.5222,91.5222,91.5222,91.5222,400.0
2022-07-06 12:30:00,93.97,93.98,93.94,93.98,1616.0,91.4541,91.4638,91.4249,91.4638,1616.0
2022-07-06 12:35:00,94.02,94.07,93.99,93.99,2816.0,91.5027,91.5514,91.4735,91.4735,2816.0
2022-07-06 12:40:00,94.03,94.08,94.03,94.08,2488.0,91.5124,91.5611,91.5124,91.5611,2488.0
2022-07-06 12:45:00,94.07,94.08,94.03,94.08,2400.0,91.5514,91.5611,91.5124,91.5611,2400.0
2022-07-06 12:50:00,94.03,94.03,93.97,94.03,5000.0,91.5124,91.5124,91.4541,91.5124,5000.0
2022-07-06 12:55:00,94.03,94.06,94.02,94.05,4400.0,91.5124,91.5416,91.5027,91.5319,4400.0
2022-07-06 13:00:00,94.16,94.23,94.16,94.23,10820.0,91.639,91.7071,91.639,91.7071,10820.0
2022-07-06 13:05:00,94.26,94.39,94.21,94.38,3472.0,91.7363,91.8628,91.6876,91.8531,3472.0
2022-07-06 13:10:00,94.35,94.35,94.28,94.31,3200.0,91.8239,91.8239,91.7558,91.7849,3200.0
2022-07-06 13:15:00,94.31,94.31,94.2,94.22,5680.0,91.7849,91.7849,91.6779,91.6974,5680.0
2022-07-06 13:20:00,94.16,94.24,94.15,94.23,4500.0,91.639,91.7168,91.6292,91.7071,4500.0
2022-07-06 13:25:00,94.19,94.23,94.13,94.23,4612.0,91.6682,91.7071,91.6098,91.7071,4612.0
2022-07-06 13:30:00,94.17,94.24,94.17,94.24,10052.0,91.6487,91.7168,91.6487,91.7168,10052.0
2022-07-06 13:35:00,94.22,94.27,94.19,94.26,4900.0,91.6974,91.746,91.6682,91.7363,4900.0
2022-07-06 13:40:00,94.3,94.35,94.3,94.33,2700.0,91.7752,91.8239,91.7752,91.8044,2700.0
2022-07-06 13:45:00,94.31,94.43,94.31,94.43,4000.0,91.7849,91.9017,91.7849,91.9017,4000.0
2022-07-06 13:50:00,94.43,94.43,94.36,94.39,2800.0,91.9017,91.9017,91.8336,91.8628,2800.0
2022-07-06 13:55:00,94.39,94.43,94.39,94.39,3200.0,91.8628,91.9017,91.8628,91.8628,3200.0
2022-07-06 14:00:00,94.34,94.39,94.14,94.14,8960.0,91.8141,91.8628,91.6195,91.6195,8960.0
2022-07-06 14:05:00,94.37,94.56,94.37,94.51,2400.0,91.8433,92.0283,91.8433,91.9796,2400.0
2022-07-06 14:10:00,94.46,94.46,94.15,94.34,9600.0,91.9309,91.9309,91.6292,91.8141,9600.0
2022-07-06 14:15:00,94.25,94.34,94.14,94.2,4800.0,91.7266,91.8141,91.6195,91.6779,4800.0
2022-07-06 14:20:00,94.29,94.32,94.29,94.32,3600.0,91.7655,91.7947,91.7655,91.7947,3600.0
2022-07-06 14:25:00,94.13,94.65,94.13,94.6,5388.0,91.6098,92.1158,91.6098,92.0672,5388.0
2022-07-06 14:30:00,94.64,94.94,94.64,94.88,7308.0,92.1061,92.3981,92.1061,92.3397,7308.0
2022-07-06 14:35:00,94.98,95.08,94.9,94.96,5356.0,92.437,92.5343,92.3592,92.4175,5356.0
2022-07-06 14:40:00,95.12,95.12,95.03,95.03,6000.0,92.5733,92.5733,92.4857,92.4857,6000.0
2022-07-06 14:45:00,95.09,95.22,95.09,95.11,3596.0,92.5441,92.6706,92.5441,92.5635,3596.0
2022-07-06 14:50:00,95.03,95.14,95.01,95.1,15200.0,92.4857,92.5927,92.4662,92.5538,15200.0
2022-07-06 14:55:00,95.06,95.07,95.02,95.07,1684.0,92.5149,92.5246,92.4759,92.5246,1684.0
2022-07-06 15:00:00,95.1,95.12,94.97,94.97,3000.0,92.5538,92.5733,92.4273,92.4273,3000.0
2022-07-06 15:05:00,95.04,95.18,95.04,95.13,5544.0,92.4954,92.6317,92.4954,92.583,5544.0
2022-07-06 15:10:00,95.13,95.19,95.12,95.14,8184.0,92.583,92.6414,92.5733,92.5927,8184.0
2022-07-06 15:15:00,95.26,95.41,95.26,95.35,4000.0,92.7095,92.8555,92.7095,92.7971,4000.0
2022-07-06 15:20:00,95.36,95.4,95.34,95.39,6824.0,92.8068,92.8458,92.7874,92.836,6824.0
2022-07-06 15:25:00,95.44,95.45,95.41,95.45,7220.0,92.8847,92.8944,92.8555,92.8944,7220.0
2022-07-06 15:30:00,95.45,95.48,95.41,95.48,8952.0,92.8944,92.9236,92.8555,92.9236,8952.0
2022-07-06 15:35:00,95.51,95.64,95.49,95.49,8864.0,92.9528,93.0793,92.9334,92.9334,8864.0
2022-07-06 15:40:00,95.45,95.48,95.37,95.4,18492.0,92.8944,92.9236,92.8166,92.8458,18492.0
2022-07-06 15:45:00,95.34,95.42,95.27,95.31,10980.0,92.7874,92.8652,92.7192,92.7582,10980.0
2022-07-06 15:50:00,95.33,95.39,94.88,95.06,20924.0,92.7776,92.836,92.3397,92.5149,20924.0
2022-07-06 15:55:00,94.98,95.06,94.86,95.03,45148.0,92.437,92.5149,92.3202,92.4857,45148.0
2022-07-07 09:30:00,94.54,94.74,94.44,94.7,33864.0,92.0088,92.2034,91.9115,92.1645,33864.0
2022-07-07 09:35:00,94.91,94.91,94.78,94.83,1200.0,92.3689,92.3689,92.2424,92.291,1200.0
2022-07-07 09:40:00,94.86,94.99,94.73,94.99,3600.0,92.3202,92.4467,92.1937,92.4467,3600.0
2022-07-07 09:45:00,95.01,95.08,94.92,94.93,9336.0,92.4662,92.5343,92.3786,92.3883,9336.0
2022-07-07 09:50:00,94.76,94.76,94.57,94.64,3200.0,92.2229,92.2229,92.038,92.1061,3200.0
2022-07-07 09:55:00,94.81,94.81,94.81,94.81,412.0,92.2716,92.2716,92.2716,92.2716,412.0
2022-07-07 10:00:00,95.04,95.04,94.78,94.86,3248.0,92.4954,92.4954,92.2424,92.3202,3248.0
2022-07-07 10:05:00,94.77,94.79,94.66,94.73,5600.0,92.2326,92.2521,92.1256,92.1937,5600.0
2022-07-07 10:10:00,94.76,94.76,94.69,94.75,3200.0,92.2229,92.2229,92.1548,92.2132,3200.0
2022-07-07 10:15:00,94.78,94.78,94.68,94.68,3684.0,92.2424,92.2424,92.145,92.145,3684.0
2022-07-07 10:20:00,94.72,94.83,94.72,94.83,9588.0,92.184,92.291,92.184,92.291,9588.0
2022-07-07 10:25:00,94.88,94.88,94.82,94.82,1600.0,92.3397,92.3397,92.2813,92.2813,1600.0
2022-07-07 10:30:00,94.91,95.03,94.9,95.03,10000.0,92.3689,92.4857,92.3592,92.4857,10000.0
2022-07-07 10:35:00,95.03,95.06,95.01,95.02,4064.0,92.4857,92.5149,92.4662,92.4759,4064.0
2022-07-07 10:40:00,94.96,94.96,94.69,94.74,20652.0,92.4175,92.4175,92.1548,92.2034,20652.0
2022-07-07 10:45:00,94.74,94.87,94.73,94.81,4516.0,92.2034,92.33,92.1937,92.2716,4516.0
2022-07-07 10:50:00,94.89,94.91,94.86,94.91,2800.0,92.3494,92.3689,92.3202,92.3689,2800.0
2022-07-07 10:55:00,95.0,95.03,94.9,95.03,3672.0,92.4565,92.4857,92.3592,92.4857,3672.0
2022-07-07 11:00:00,94.95,95.04,94.95,95.03,8212.0,92.4078,92.4954,92.4078,92.4857,8212.0
2022-07-07 11:05:00,95.01,95.04,94.99,94.99,6420.0,92.4662,92.4954,92.4467,92.4467,6420.0
2022-07-07 11:10:00,95.01,95.02,94.96,95.02,4400.0,92.4662,92.4759,92.4175,92.4759,4400.0
2022-07-07 11:15:00,95.03,95.18,95.03,95.17,9200.0,92.4857,92.6317,92.4857,92.6219,9200.0
2022-07-07 11:20:00,95.23,95.23,95.04,95.04,3200.0,92.6803,92.6803,92.4954,92.4954,3200.0
2022-07-07 11:25:00,95.08,95.08,94.78,94.78,3600.0,92.5343,92.5343,92.2424,92.2424,3600.0
2022-07-07 11:30:00,94.79,94.86,94.79,94.83,3260.0,92.2521,92.3202,92.2521,92.291,3260.0
2022-07-07 11:35:00,94.86,94.86,94.78,94.8,4400.0,92.3202,92.3202,92.2424,92.2618,4400.0
2022-07-07 11:40:00,94.72,94.88,94.72,94.88,2000.0,92.184,92.3397,92.184,92.3397,2000.0
2022-07-07 11:45:00,94.91,94.92,94.83,94.87,6500.0,92.3689,92.3786,92.291,92.33,6500.0
2022-07-07 11:50:00,94.86,95.02,94.84,95.02,6000.0,92.3202,92.4759,92.3008,92.4759,6000.0
2022-07-07 11:55:00,95.06,95.21,95.06,95.14,2808.0,92.5149,92.6609,92.5149,92.5927,2808.0
2022-07-07 12:00:00,95.15,95.22,95.1,95.1,6584.0,92.6025,92.6706,92.5538,92.5538,6584.0
2022-07-07 12:05:00,95.0,95.02,94.89,94.98,3200.0,92.4565,92.4759,92.3494,92.437,3200.0
2022-07-07 12:10:00,94.97,94.97,94.97,94.97,1200.0,92.4273,92.4273,92.4273,92.4273,1200.0
2022-07-07 12:15:00,94.91,94.98,94.91,94.98,1204.0,92.3689,92.437,92.3689,92.437,1204.0
2022-07-07 12:20:00,95.03,95.04,95.01,95.01,2000.0,92.4857,92.4954,92.4662,92.4662,2000.0
2022-07-07 12:25:00,94.98,95.05,94.98,95.05,1200.0,92.437,92.5051,92.437,92.5051,1200.0
2022-07-07 12:30:00,95.04,95.04,94.98,95.0,2400.0,92.4954,92.4954,92.437,92.4565,2400.0
2022-07-07 12:35:00,95.06,95.1,95.05,95.07,2800.0,92.5149,92.5538,92.5051,92.5246,2800.0
2022-07-07 12:40:00,95.06,95.07,95.06,95.06,1228.0,92.5149,92.5246,92.5149,92.5149,1228.0
2022-07-07 12:45:00,95.05,95.07,95.01,95.01,5604.0,92.5051,92.5246,92.4662,92.4662,5604.0
2022-07-07 12:50:00,94.98,94.98,94.98,94.98,400.0,92.437,92.437,92.437,92.437,400.0
2022-07-07 12:55:00,94.92,94.92,94.92,94.92,400.0,92.3786,92.3786,92.3786,92.3786,400.0
2022-07-07 13:00:00,94.88,94.88,94.8,94.86,3600.0,92.3397,92.3397,92.2618,92.3202,3600.0
2022-07-07 13:05:00,94.76,94.77,94.76,94.77,800.0,92.2229,92.2326,92.2229,92.2326,800.0
2022-07-07 13:10:00,94.78,94.8,94.73,94.73,2400.0,92.2424,92.2618,92.1937,92.1937,2400.0
2022-07-07 13:15:00,94.74,94.76,94.66,94.74,3600.0,92.2034,92.2229,92.1256,92.2034,3600.0
2022-07-07 13:20:00,94.81,94.81,94.77,94.77,2400.0,92.2716,92.2716,92.2326,92.2326,2400.0
2022-07-07 13:25:00,94.81,94.81,94.77,94.77,1800.0,92.2716,92.2716,92.2326,92.2326,1800.0
2022-07-07 13:30:00,94.77,94.83,94.76,94.83,1200.0,92.2326,92.291,92.2229,92.291,1200.0
2022-07-07 13:35:00,94.82,94.88,94.8,94.88,2808.0,92.2813,92.3397,92.2618,92.3397,2808.0
2022-07-07 13:40:00,94.94,94.95,94.94,94.95,832.0,92.3981,92.4078,92.3981,92.4078,832.0
2022-07-07 13:45:00,94.94,94.94,94.94,94.94,500.0,92.3981,92.3981,92.3981,92.3981,500.0
2022-07-07 13:50:00,95.0,95.04,95.0,95.04,1600.0,92.4565,92.4954,92.4565,92.4954,1600.0
2022-07-07 13:55:00,95.08,95.08,95.04,95.04,5032.0,92.5343,92.5343,92.4954,92.4954,5032.0
2022-07-07 14:00:00,95.03,95.04,95.01,95.01,2800.0,92.4857,92.4954,92.4662,92.4662,2800.0
2022-07-07 14:05:00,95.01,95.08,95.01,95.06,7764.0,92.4662,92.5343,92.4662,92.5149,7764.0
2022-07-07 14:10:00,95.06,95.13,95.06,95.13,2800.0,92.5149,92.583,92.5149,92.583,2800.0
2022-07-07 14:15:00,95.12,95.12,95.07,95.07,2036.0,92.5733,92.5733,92.5246,92.5246,2036.0
2022-07-07 14:20:00,95.04,95.12,95.04,95.07,5600.0,92.4954,92.5733,92.4954,92.5246,5600.0
2022-07-07 14:25:00,95.08,95.11,95.07,95.07,4400.0,92.5343,92.5635,92.5246,92.5246,4400.0
2022-07-07 14:30:00,95.1,95.1,95.08,95.08,2400.0,92.5538,92.5538,92.5343,92.5343,2400.0
2022-07-07 14:35:00,95.0,95.11,95.0,95.11,2400.0,92.4565,92.5635,92.4565,92.5635,2400.0
2022-07-07 14:40:00,95.11,95.11,95.03,95.03,3608.0,92.5635,92.5635,92.4857,92.4857,3608.0
2022-07-07 14:45:00,95.07,95.2,95.07,95.2,1684.0,92.5246,92.6511,92.5246,92.6511,1684.0
2022-07-07 14:50:00,95.17,95.17,95.11,95.11,3600.0,92.6219,92.6219,92.5635,92.5635,3600.0
2022-07-07 14:55:00,95.11,95.21,95.11,95.15,6076.0,92.5635,92.6609,92.5635,92.6025,6076.0
2022-07-07 15:00:00,95.14,95.14,95.12,95.12,1600.0,92.5927,92.5927,92.5733,92.5733,1600.0
2022-07-07 15:05:00,95.19,95.22,95.18,95.21,5204.0,92.6414,92.6706,92.6317,92.6609,5204.0
2022-07-07 15:10:00,95.25,95.33,95.24,95.33,2376.0,92.6998,92.7776,92.69,92.7776,2376.0
2022-07-07 15:15:00,95.38,95.56,95.38,95.54,21476.0,92.8263,93.0015,92.8263,92.982,21476.0
2022-07-07 15:20:00,95.51,95.6,95.51,95.54,7760.0,92.9528,93.0404,92.9528,92.982,7760.0
2022-07-07 15:25:00,95.52,95.59,95.49,95.49,12888.0,92.9626,93.0307,92.9334,92.9334,12888.0
2022-07-07 15:30:00,95.47,95.57,95.45,95.48,7812.0,92.9139,93.0112,92.8944,92.9236,7812.0
2022-07-07 15:35:00,95.45,95.52,95.24,95.31,16000.0,92.8944,92.9626,92.69,92.7582,16000.0
2022-07-07 15:40:00,95.31,95.44,95.31,95.37,6456.0,92.7582,92.8847,92.7582,92.8166,6456.0
2022-07-07 15:45:00,95.33,95.41,95.29,95.37,16400.0,92.7776,92.8555,92.7387,92.8166,16400.0
2022-07-07 15:50:00,95.42,95.53,95.26,95.32,25420.0,92.8652,92.9723,92.7095,92.7679,25420.0
2022-07-07 15:55:00,95.29,95.35,95.17,95.2,56080.0,92.7387,92.7971,92.6219,92.6511,56080.0
2022-07-08 09:30:00,95.08,95.2,94.84,94.99,24024.0,92.5343,92.6511,92.3008,92.4467,24024.0
2022-07-08 09:35:00,95.25,95.33,95.11,95.33,2400.0,92.6998,92.7776,92.5635,92.7776,2400.0
2022-07-08 09:40:00,95.19,95.36,95.19,95.22,3600.0,92.6414,92.8068,92.6414,92.6706,3600.0
2022-07-08 09:45:00,95.13,95.13,94.94,94.94,5188.0,92.583,92.583,92.3981,92.3981,5188.0
2022-07-08 09:50:00,94.96,94.96,94.78,94.92,2000.0,92.4175,92.4175,92.2424,92.3786,2000.0
2022-07-08 09:55:00,94.96,94.96,94.84,94.86,4488.0,92.4175,92.4175,92.3008,92.3202,4488.0
2022-07-08 10:00:00,94.78,94.89,94.77,94.77,3948.0,92.2424,92.3494,92.2326,92.2326,3948.0
2022-07-08 10:05:00,94.88,94.88,94.86,94.86,800.0,92.3397,92.3397,92.3202,92.3202,800.0
2022-07-08 10:10:00,94.97,94.97,94.62,94.74,23032.0,92.4273,92.4273,92.0866,92.2034,23032.0
2022-07-08 10:15:00,94.69,94.74,94.65,94.68,2400.0,92.1548,92.2034,92.1158,92.145,2400.0
2022-07-08 10:20:00,94.52,94.71,94.51,94.61,1200.0,91.9893,92.1742,91.9796,92.0769,1200.0
2022-07-08 10:25:00,94.71,95.14,94.67,95.04,8000.0,92.1742,92.5927,92.1353,92.4954,8000.0
2022-07-08 10:30:00,95.18,95.23,95.14,95.23,3488.0,92.6317,92.6803,92.5927,92.6803,3488.0
2022-07-08 10:35:00,95.14,95.22,95.06,95.19,9508.0,92.5927,92.6706,92.5149,92.6414,9508.0
2022-07-08 10:40:00,95.17,95.2,95.13,95.16,5888.0,92.6219,92.6511,92.583,92.6122,5888.0
2022-07-08 10:45:00,95.26,95.27,95.23,95.27,2000.0,92.7095,92.7192,92.6803,92.7192,2000.0
2022-07-08 10:50:00,95.25,95.27,95.0,95.03,10276.0,92.6998,92.7192,92.4565,92.4857,10276.0
2022-07-08 10:55:00,95.1,95.24,95.1,95.24,10980.0,92.5538,92.69,92.5538,92.69,10980.0
2022-07-08 11:00:00,95.23,95.23,95.11,95.12,10108.0,92.6803,92.6803,92.5635,92.5733,10108.0
2022-07-08 11:05:00,95.11,95.22,95.11,95.19,8076.0,92.5635,92.6706,92.5635,92.6414,8076.0
2022-07-08 11:10:00,95.18,95.28,95.18,95.19,11096.0,92.6317,92.729,92.6317,92.6414,11096.0
2022-07-08 11:15:00,95.24,95.24,95.08,95.08,1600.0,92.69,92.69,92.5343,92.5343,1600.0
2022-07-08 11:20:00,95.16,95.16,95.07,95.1,1600.0,92.6122,92.6122,92.5246,92.5538,1600.0
2022-07-08 11:25:00,95.17,95.23,95.08,95.08,10828.0,92.6219,92.6803,92.5343,92.5343,10828.0
2022-07-08 11:30:00,95.05,95.17,95.05,95.13,4000.0,92.5051,92.6219,92.5051,92.583,4000.0
2022-07-08 11:35:00,95.11,95.11,95.03,95.03,1200.0,92.5635,92.5635,92.4857,92.4857,1200.0
2022-07-08 11:40:00,95.0,95.01,94.98,95.01,2800.0,92.4565,92.4662,92.437,92.4662,2800.0
2022-07-08 11:45:00,94.96,94.96,94.86,94.87,4000.0,92.4175,92.4175,92.3202,92.33,4000.0
2022-07-08 11:50:00,94.93,94.93,94.87,94.88,3200.0,92.3883,92.3883,92.33,92.3397,3200.0
2022-07-08 11:55:00,94.79,94.85,94.79,94.85,2000.0,92.2521,92.3105,92.2521,92.3105,2000.0
2022-07-08 12:00:00,94.85,95.0,94.85,95.0,11300.0,92.3105,92.4565,92.3105,92.4565,11300.0
2022-07-08 12:05:00,94.97,94.97,94.86,94.9,6000.0,92.4273,92.4273,92.3202,92.3592,6000.0
2022-07-08 12:10:00,94.9,94.9,94.81,94.83,5488.0,92.3592,92.3592,92.2716,92.291,5488.0
2022-07-08 12:15:00,94.88,95.0,94.87,94.96,2400.0,92.3397,92.4565,92.33,92.4175,2400.0
2022-07-08 12:20:00,94.94,94.95,94.81,94.81,2400.0,92.3981,92.4078,92.2716,92.2716,2400.0
2022-07-08 12:25:00,94.81,94.86,94.75,94.78,16076.0,92.2716,92.3202,92.2132,92.2424,16076.0
2022-07-08 12:30:00,94.8,94.83,94.79,94.8,3200.0,92.2618,92.291,92.2521,92.2618,3200.0
2022-07-08 12:35:00,94.83,94.85,94.72,94.75,25804.0,92.291,92.3105,92.184,92.2132,25804.0
2022-07-08 12:40:00,94.67,94.69,94.6,94.69,7104.0,92.1353,92.1548,92.0672,92.1548,7104.0
2022-07-08 12:45:00,94.64,94.65,94.48,94.54,8304.0,92.1061,92.1158,91.9504,92.0088,8304.0
2022-07-08 12:50:00,94.42,94.42,94.42,94.42,4636.0,91.892,91.892,91.892,91.892,4636.0
2022-07-08 12:55:00,94.44,94.44,94.35,94.35,3600.0,91.9115,91.9115,91.8239,91.8239,3600.0
2022-07-08 13:00:00,94.3,94.44,94.3,94.34,2800.0,91.7752,91.9115,91.7752,91.8141,2800.0
2022-07-08 13:05:00,94.38,94.53,94.38,94.53,2000.0,91.8531,91.9991,91.8531,91.9991,2000.0
2022-07-08 13:10:00,94.62,94.73,94.62,94.72,4000.0,92.0866,92.1937,92.0866,92.184,4000.0
2022-07-08 13:15:00,94.71,94.71,94.57,94.58,8000.0,92.1742,92.1742,92.038,92.0477,8000.0
2022-07-08 13:20:00,94.63,94.66,94.62,94.66,1200.0,92.0964,92.1256,92.0866,92.1256,1200.0
2022-07-08 13:25:00,94.65,94.69,94.62,94.69,6000.0,92.1158,92.1548,92.0866,92.1548,6000.0
2022-07-08 13:30:00,94.68,94.73,94.62,94.64,7976.0,92.145,92.1937,92.0866,92.1061,7976.0
2022-07-08 13:35:00,94.64,94.71,94.59,94.71,9304.0,92.1061,92.1742,92.0575,92.1742,9304.0
2022-07-08 13:40:00,94.67,94.75,94.67,94.75,2400.0,92.1353,92.2132,92.1353,92.2132,2400.0
2022-07-08 13:45:00,94.73,94.8,94.67,94.76,5812.0,92.1937,92.2618,92.1353,92.2229,5812.0
2022-07-08 13:50:00,94.78,94.89,94.78,94.88,5560.0,92.2424,92.3494,92.2424,92.3397,5560.0
2022-07-08 13:55:00,94.84,94.86,94.8,94.85,4800.0,92.3008,92.3202,92.2618,92.3105,4800.0
2022-07-08 14:00:00,94.85,94.92,94.79,94.92,4000.0,92.3105,92.3786,92.2521,92.3786,4000.0
2022-07-08 14:05:00,94.9,94.97,94.9,94.93,10848.0,92.3592,92.4273,92.3592,92.3883,10848.0
2022-07-08 14:10:00,94.96,94.98,94.91,94.91,4400.0,92.4175,92.437,92.3689,92.3689,4400.0
2022-07-08 14:15:00,94.95,94.95,94.86,94.86,43200.0,92.4078,92.4078,92.3202,92.3202,43200.0
2022-07-08 14:20:00,94.86,94.97,94.86,94.97,7600.0,92.3202,92.4273,92.3202,92.4273,7600.0
2022-07-08 14:25:00,94.97,95.11,94.96,95.11,1600.0,92.4273,92.5635,92.4175,92.5635,1600.0
2022-07-08 14:30:00,95.07,95.24,95.04,95.24,3720.0,92.5246,92.69,92.4954,92.69,3720.0
2022-07-08 14:35:00,95.24,95.36,95.24,95.36,3200.0,92.69,92.8068,92.69,92.8068,3200.0
2022-07-08 14:40:00,95.31,95.44,95.31,95.37,14396.0,92.7582,92.8847,92.7582,92.8166,14396.0
2022-07-08 14:45:00,95.33,95.35,95.3,95.34,3640.0,92.7776,92.7971,92.7484,92.7874,3640.0
2022-07-08 14:50:00,95.38,95.42,95.33,95.34,4000.0,92.8263,92.8652,92.7776,92.7874,4000.0
2022-07-08 14:55:00,95.33,95.46,95.33,95.45,6400.0,92.7776,92.9042,92.7776,92.8944,6400.0
2022-07-08 15:00:00,95.46,95.57,95.41,95.57,10800.0,92.9042,93.0112,92.8555,93.0112,10800.0
2022-07-08 15:05:00,95.55,95.56,95.41,95.42,4400.0,92.9917,93.0015,92.8555,92.8652,4400.0
2022-07-08 15:10:00,95.39,95.5,95.39,95.5,2800.0,92.836,92.9431,92.836,92.9431,2800.0
2022-07-08 15:15:00,95.49,95.49,95.42,95.49,5200.0,92.9334,92.9334,92.8652,92.9334,5200.0
2022-07-08 15:20:00,95.47,95.51,95.47,95.48,4000.0,92.9139,92.9528,92.9139,92.9236,4000.0
2022-07-08 15:25:00,95.42,95.46,95.31,95.31,3600.0,92.8652,92.9042,92.7582,92.7582,3600.0
2022-07-08 15:30:00,95.36,95.4,95.27,95.27,13684.0,92.8068,92.8458,92.7192,92.7192,13684.0
2022-07-08 15:35:00,95.3,95.42,95.28,95.36,11600.0,92.7484,92.8652,92.729,92.8068,11600.0
2022-07-08 15:40:00,95.32,95.45,95.32,95.42,10200.0,92.7679,92.8944,92.7679,92.8652,10200.0
2022-07-08 15:45:00,95.42,95.47,95.27,95.33,10400.0,92.8652,92.9139,92.7192,92.7776,10400.0
2022-07-08 15:50:00,95.32,95.53,95.24,95.53,37696.0,92.7679,92.9723,92.69,92.9723,37696.0
2022-07-08 15:55:00,95.48,95.53,95.19,95.24,65828.0,92.9236,92.9723,92.6414,92.69,65828.0
2022-07-11 09:30:00,95.09,95.34,95.08,95.34,32332.0,92.5441,92.7874,92.5343,92.7874,32332.0
2022-07-11 09:35:00,95.2,95.2,95.03,95.04,3200.0,92.6511,92.6511,92.4857,92.4954,3200.0
2022-07-11 09:40:00,95.0,95.29,95.0,95.02,9200.0,92.4565,92.7387,92.4565,92.4759,9200.0
2022-07-11 09:45:00,95.08,95.37,95.08,95.3,5200.0,92.5343,92.8166,92.5343,92.7484,5200.0
2022-07-11 09:50:00,95.47,95.49,95.36,95.37,5240.0,92.9139,92.9334,92.8068,92.8166,5240.0
2022-07-11 09:55:00,95.43,95.57,95.39,95.57,2400.0,92.875,93.0112,92.836,93.0112,2400.0
2022-07-11 10:00:00,95.46,95.49,95.29,95.39,6016.0,92.9042,92.9334,92.7387,92.836,6016.0
2022-07-11 10:05:00,95.35,95.38,95.3,95.38,2400.0,92.7971,92.8263,92.7484,92.8263,2400.0
2022-07-11 10:10:00,95.33,95.52,95.31,95.33,8032.0,92.7776,92.9626,92.7582,92.7776,8032.0
2022-07-11 10:15:00,95.34,95.45,95.2,95.21,7452.0,92.7874,92.8944,92.6511,92.6609,7452.0
2022-07-11 10:20:00,95.14,95.14,94.97,95.01,4400.0,92.5927,92.5927,92.4273,92.4662,4400.0
2022-07-11 10:25:00,95.38,95.38,95.24,95.29,3600.0,92.8263,92.8263,92.69,92.7387,3600.0
2022-07-11 10:30:00,95.27,95.42,95.27,95.3,7576.0,92.7192,92.8652,92.7192,92.7484,7576.0
2022-07-11 10:35:00,95.28,95.53,95.2,95.53,5600.0,92.729,92.9723,92.6511,92.9723,5600.0
2022-07-11 10:40:00,95.56,95.65,95.56,95.61,5224.0,93.0015,93.0891,93.0015,93.0501,5224.0
2022-07-11 10:45:00,95.62,95.66,95.57,95.61,6448.0,93.0599,93.0988,93.0112,93.0501,6448.0
2022-07-11 10:50:00,95.6,95.7,95.58,95.65,4800.0,93.0404,93.1377,93.0209,93.0891,4800.0
2022-07-11 10:55:00,95.58,95.63,95.54,95.62,3972.0,93.0209,93.0696,92.982,93.0599,3972.0
2022-07-11 11:00:00,95.67,95.75,95.66,95.75,11512.0,93.1085,93.1864,93.0988,93.1864,11512.0
2022-07-11 11:05:00,95.81,95.86,95.76,95.86,9500.0,93.2448,93.2934,93.1961,93.2934,9500.0
2022-07-11 11:10:00,95.94,95.94,95.85,95.89,10264.0,93.3713,93.3713,93.2837,93.3226,10264.0
2022-07-11 11:15:00,95.92,95.96,95.88,95.88,7040.0,93.3518,93.3908,93.3129,93.3129,7040.0
2022-07-11 11:20:00,95.89,95.97,95.74,95.74,10000.0,93.3226,93.4005,93.1767,93.1767,10000.0
2022-07-11 11:25:00,95.86,95.86,95.78,95.83,7200.0,93.2934,93.2934,93.2156,93.2643,7200.0
2022-07-11 11:30:00,95.83,95.83,95.75,95.79,10328.0,93.2643,93.2643,93.1864,93.2253,10328.0
2022-07-11 11:35:00,95.74,95.74,95.55,95.59,4800.0,93.1767,93.1767,92.9917,93.0307,4800.0
2022-07-11 11:40:00,95.49,95.49,95.36,95.45,3300.0,92.9334,92.9334,92.8068,92.8944,3300.0
2022-07-11 11:45:00,95.45,95.46,95.42,95.42,2000.0,92.8944,92.9042,92.8652,92.8652,2000.0
2022-07-11 11:50:00,95.34,95.38,95.32,95.34,4400.0,92.7874,92.8263,92.7679,92.7874,4400.0
2022-07-11 11:55:00,95.44,95.46,95.37,95.41,3600.0,92.8847,92.9042,92.8166,92.8555,3600.0
2022-07-11 12:00:00,95.4,95.4,95.29,95.29,1200.0,92.8458,92.8458,92.7387,92.7387,1200.0
2022-07-11 12:05:00,95.33,95.36,95.33,95.33,1600.0,92.7776,92.8068,92.7776,92.7776,1600.0
2022-07-11 12:10:00,95.39,95.42,95.32,95.32,2400.0,92.836,92.8652,92.7679,92.7679,2400.0
2022-07-11 12:15:00,95.25,95.25,95.12,95.14,2000.0,92.6998,92.6998,92.5733,92.5927,2000.0
2022-07-11 12:20:00,95.1,95.1,95.0,95.01,4152.0,92.5538,92.5538,92.4565,92.4662,4152.0
2022-07-11 12:25:00,95.05,95.18,95.05,95.18,2988.0,92.5051,92.6317,92.5051,92.6317,2988.0
2022-07-11 12:30:00,95.18,95.19,95.11,95.19,10260.0,92.6317,92.6414,92.5635,92.6414,10260.0
2022-07-11 12:35:00,95.17,95.36,95.17,95.36,1608.0,92.6219,92.8068,92.6219,92.8068,1608.0
2022-07-11 12:40:00,95.34,95.36,95.29,95.29,3200.0,92.7874,92.8068,92.7387,92.7387,3200.0
2022-07-11 12:45:00,95.23,95.28,95.19,95.19,3284.0,92.6803,92.729,92.6414,92.6414,3284.0
2022-07-11 12:50:00,95.21,95.22,95.14,95.16,4400.0,92.6609,92.6706,92.5927,92.6122,4400.0
2022-07-11 12:55:00,95.2,95.29,95.2,95.29,1600.0,92.6511,92.7387,92.6511,92.7387,1600.0
2022-07-11 13:00:00,95.33,95.5,95.32,95.44,5200.0,92.7776,92.9431,92.7679,92.8847,5200.0
2022-07-11 13:05:00,95.48,95.57,95.48,95.54,2000.0,92.9236,93.0112,92.9236,92.982,2000.0
2022-07-11 13:10:00,95.55,95.57,95.51,95.56,3968.0,92.9917,93.0112,92.9528,93.0015,3968.0
2022-07-11 13:15:00,95.46,95.46,95.46,95.46,800.0,92.9042,92.9042,92.9042,92.9042,800.0
2022-07-11 13:20:00,95.53,95.64,95.53,95.64,5460.0,92.9723,93.0793,92.9723,93.0793,5460.0
2022-07-11 13:25:00,95.54,95.59,95.54,95.59,1568.0,92.982,93.0307,92.982,93.0307,1568.0
2022-07-11 13:30:00,95.61,95.72,95.61,95.72,6188.0,93.0501,93.1572,93.0501,93.1572,6188.0
2022-07-11 13:35:00,95.7,95.7,95.65,95.7,3600.0,93.1377,93.1377,93.0891,93.1377,3600.0
2022-07-11 13:40:00,95.81,95.82,95.74,95.74,2800.0,93.2448,93.2545,93.1767,93.1767,2800.0
2022-07-11 13:45:00,95.73,95.77,95.72,95.72,3632.0,93.1669,93.2059,93.1572,93.1572,3632.0
2022-07-11 13:50:00,95.68,95.76,95.63,95.76,3600.0,93.1183,93.1961,93.0696,93.1961,3600.0
2022-07-11 13:55:00,95.75,95.75,95.5,95.5,5168.0,93.1864,93.1864,92.9431,92.9431,5168.0
2022-07-11 14:00:00,95.55,95.55,95.34,95.34,5600.0,92.9917,92.9917,92.7874,92.7874,5600.0
2022-07-11 14:05:00,95.39,95.41,95.34,95.36,7168.0,92.836,92.8555,92.7874,92.8068,7168.0
2022-07-11 14:10:00,95.31,95.31,95.25,95.31,5200.0,92.7582,92.7582,92.6998,92.7582,5200.0
2022-07-11 14:15:00,95.25,95.25,95.17,95.25,4712.0,92.6998,92.6998,92.6219,92.6998,4712.0
2022-07-11 14:20:00,95.25,95.25,95.15,95.18,3732.0,92.6998,92.6998,92.6025,92.6317,3732.0
2022-07-11 14:25:00,95.16,95.22,95.15,95.21,3600.0,92.6122,92.6706,92.6025,92.6609,3600.0
2022-07-11 14:30:00,95.23,95.29,95.22,95.29,4800.0,92.6803,92.7387,92.6706,92.7387,4800.0
2022-07-11 14:35:00,95.31,95.32,95.26,95.29,4000.0,92.7582,92.7679,92.7095,92.7387,4000.0
2022-07-11 14:40:00,95.31,95.38,95.31,95.38,2400.0,92.7582,92.8263,92.7582,92.8263,2400.0
2022-07-11 14:45:00,95.38,95.4,95.33,95.36,9996.0,92.8263,92.8458,92.7776,92.8068,9996.0
2022-07-11 14:50:00,95.39,95.39,95.3,95.3,4800.0,92.836,92.836,92.7484,92.7484,4800.0
2022-07-11 14:55:00,95.3,95.32,95.24,95.25,5380.0,92.7484,92.7679,92.69,92.6998,5380.0
2022-07-11 15:00:00,95.14,95.14,95.06,95.06,3204.0,92.5927,92.5927,92.5149,92.5149,3204.0
2022-07-11 15:05:00,95.02,95.09,95.01,95.08,10860.0,92.4759,92.5441,92.4662,92.5343,10860.0
2022-07-11 15:10:00,95.08,95.12,95.04,95.12,3648.0,92.5343,92.5733,92.4954,92.5733,3648.0
2022-07-11 15:15:00,95.09,95.11,95.02,95.02,5660.0,92.5441,92.5635,92.4759,92.4759,5660.0
2022-07-11 15:20:00,94.97,95.03,94.96,95.01,6400.0,92.4273,92.4857,92.4175,92.4662,6400.0
2022-07-11 15:25:00,95.01,95.07,95.01,95.07,4800.0,92.4662,92.5246,92.4662,92.5246,4800.0
2022-07-11 15:30:00,95.1,95.15,95.03,95.11,8144.0,92.5538,92.6025,92.4857,92.5635,8144.0
2022-07-11 15:35:00,95.11,95.17,95.11,95.17,7276.0,92.5635,92.6219,92.5635,92.6219,7276.0
2022-07-11 15:40:00,95.17,95.19,95.08,95.08,8016.0,92.6219,92.6414,92.5343,92.5343,8016.0
2022-07-11 15:45:00,95.06,95.16,95.02,95.14,13320.0,92.5149,92.6122,92.4759,92.5927,13320.0
2022-07-11 15:50:00,95.03,95.1,95.01,95.08,30000.0,92.4857,92.5538,92.4662,92.5343,30000.0
2022-07-11 15:55:00,95.1,95.22,95.07,95.21,51932.0,92.5538,92.6706,92.5246,92.6609,51932.0
2022-07-12 09:30:00,95.02,95.19,94.99,95.19,27968.0,92.4759,92.6414,92.4467,92.6414,27968.0
2022-07-12 09:35:00,95.55,95.55,95.55,95.55,400.0,92.9917,92.9917,92.9917,92.9917,400.0
2022-07-12 09:40:00,95.69,95.69,95.57,95.57,2880.0,93.128,93.128,93.0112,93.0112,2880.0
2022-07-12 09:45:00,95.69,95.93,95.62,95.82,62188.0,93.128,93.3616,93.0599,93.2545,62188.0
2022-07-12 09:50:00,95.8,96.12,95.78,95.95,8512.0,93.2351,93.5465,93.2156,93.381,8512.0
2022-07-12 09:55:00,96.11,96.2,96.04,96.06,9188.0,93.5368,93.6243,93.4686,93.4881,9188.0
2022-07-12 10:00:00,96.07,96.07,95.61,95.61,10332.0,93.4978,93.4978,93.0501,93.0501,10332.0
2022-07-12 10:05:00,95.75,95.78,95.66,95.78,4840.0,93.1864,93.2156,93.0988,93.2156,4840.0
2022-07-12 10:10:00,95.78,96.0,95.76,95.92,5600.0,93.2156,93.4297,93.1961,93.3518,5600.0
2022-07-12 10:15:00,95.71,95.71,95.61,95.61,3200.0,93.1475,93.1475,93.0501,93.0501,3200.0
2022-07-12 10:20:00,95.79,95.83,95.71,95.83,4824.0,93.2253,93.2643,93.1475,93.2643,4824.0
2022-07-12 10:25:00,95.87,95.89,95.81,95.86,4400.0,93.3032,93.3226,93.2448,93.2934,4400.0
2022-07-12 10:30:00,95.75,96.0,95.75,96.0,2800.0,93.1864,93.4297,93.1864,93.4297,2800.0
2022-07-12 10:35:00,95.96,96.19,95.86,96.19,5700.0,93.3908,93.6146,93.2934,93.6146,5700.0
2022-07-12 10:40:00,96.14,96.17,96.1,96.11,4400.0,93.566,93.5951,93.527,93.5368,4400.0
2022-07-12 10:45:00,96.12,96.2,96.07,96.16,7616.0,93.5465,93.6243,93.4978,93.5854,7616.0
2022-07-12 10:50:00,96.14,96.3,96.14,96.3,8400.0,93.566,93.7217,93.566,93.7217,8400.0
2022-07-12 10:55:00,96.31,96.44,96.3,96.41,8652.0,93.7314,93.8579,93.7217,93.8287,8652.0
2022-07-12 11:00:00,96.39,96.39,96.26,96.26,8400.0,93.8093,93.8093,93.6827,93.6827,8400.0
2022-07-12 11:05:00,96.23,96.27,96.09,96.15,4400.0,93.6535,93.6925,93.5173,93.5757,4400.0
2022-07-12 11:10:00,96.29,96.3,96.18,96.21,7696.0,93.7119,93.7217,93.6049,93.6341,7696.0
2022-07-12 11:15:00,96.17,96.3,96.06,96.06,17428.0,93.5951,93.7217,93.4881,93.4881,17428.0
2022-07-12 11:20:00,95.88,96.03,95.88,96.03,7388.0,93.3129,93.4589,93.3129,93.4589,7388.0
2022-07-12 11:25:00,96.04,96.07,95.97,95.99,3600.0,93.4686,93.4978,93.4005,93.42,3600.0
2022-07-12 11:30:00,95.94,95.97,95.78,95.78,5212.0,93.3713,93.4005,93.2156,93.2156,5212.0
2022-07-12 11:35:00,95.81,95.81,95.64,95.66,5716.0,93.2448,93.2448,93.0793,93.0988,5716.0
2022-07-12 11:40:00,95.77,95.77,95.77,95.77,400.0,93.2059,93.2059,93.2059,93.2059,400.0
2022-07-12 11:45:00,95.78,95.83,95.73,95.83,7600.0,93.2156,93.2643,93.1669,93.2643,7600.0
2022-07-12 11:50:00,95.84,95.84,95.76,95.77,6616.0,93.274,93.274,93.1961,93.2059,6616.0
2022-07-12 11:55:00,95.76,95.8,95.75,95.79,7676.0,93.1961,93.2351,93.1864,93.2253,7676.0
2022-07-12 12:00:00,95.83,95.89,95.68,95.68,4400.0,93.2643,93.3226,93.1183,93.1183,4400.0
2022-07-12 12:05:00,95.71,95.76,95.69,95.7,4000.0,93.1475,93.1961,93.128,93.1377,4000.0
2022-07-12 12:10:00,95.61,95.76,95.6,95.76,2400.0,93.0501,93.1961,93.0404,93.1961,2400.0
2022-07-12 12:15:00,95.79,95.79,95.72,95.78,5440.0,93.2253,93.2253,93.1572,93.2156,5440.0
2022-07-12 12:20:00,95.76,95.76,95.74,95.75,4012.0,93.1961,93.1961,93.1767,93.1864,4012.0
2022-07-12 12:25:00,95.74,95.81,95.67,95.68,4000.0,93.1767,93.2448,93.1085,93.1183,4000.0
2022-07-12 12:30:00,95.71,95.71,95.54,95.55,5272.0,93.1475,93.1475,92.982,92.9917,5272.0
2022-07-12 12:35:00,95.6,95.66,95.6,95.6,2828.0,93.0404,93.0988,93.0404,93.0404,2828.0
2022-07-12 12:40:00,95.55,95.61,95.51,95.59,5956.0,92.9917,93.0501,92.9528,93.0307,5956.0
2022-07-12 12:45:00,95.58,95.58,95.52,95.52,1200.0,93.0209,93.0209,92.9626,92.9626,1200.0
2022-07-12 12:50:00,95.44,95.51,95.44,95.51,2400.0,92.8847,92.9528,92.8847,92.9528,2400.0
2022-07-12 12:55:00,95.57,95.65,95.57,95.64,4544.0,93.0112,93.0891,93.0112,93.0793,4544.0
2022-07-12 13:00:00,95.72,95.72,95.51,95.55,3400.0,93.1572,93.1572,92.9528,92.9917,3400.0
2022-07-12 13:05:00,95.56,95.56,95.39,95.39,2484.0,93.0015,93.0015,92.836,92.836,2484.0
2022-07-12 13:10:00,95.38,95.41,95.35,95.38,4076.0,92.8263,92.8555,92.7971,92.8263,4076.0
2022-07-12 13:15:00,95.44,95.44,95.38,95.39,8944.0,92.8847,92.8847,92.8263,92.836,8944.0
2022-07-12 13:20:00,95.4,95.4,95.33,95.37,8000.0,92.8458,92.8458,92.7776,92.8166,8000.0
2022-07-12 13:25:00,95.36,95.39,95.33,95.39,4800.0,92.8068,92.836,92.7776,92.836,4800.0
2022-07-12 13:30:00,95.45,95.48,95.43,95.43,4844.0,92.8944,92.9236,92.875,92.875,4844.0
2022-07-12 13:35:00,95.45,95.5,95.41,95.48,8000.0,92.8944,92.9431,92.8555,92.9236,8000.0
2022-07-12 13:40:00,95.49,95.5,95.46,95.46,7708.0,92.9334,92.9431,92.9042,92.9042,7708.0
2022-07-12 13:45:00,95.35,95.44,95.35,95.35,5744.0,92.7971,92.8847,92.7971,92.7971,5744.0
2022-07-12 13:50:00,95.37,95.53,95.37,95.53,2800.0,92.8166,92.9723,92.8166,92.9723,2800.0
2022-07-12 13:55:00,95.5,95.5,95.46,95.46,800.0,92.9431,92.9431,92.9042,92.9042,800.0
2022-07-12 14:00:00,95.44,95.44,95.25,95.27,7556.0,92.8847,92.8847,92.6998,92.7192,7556.0
2022-07-12 14:05:00,95.23,95.25,95.16,95.25,4164.0,92.6803,92.6998,92.6122,92.6998,4164.0
2022-07-12 14:10:00,95.23,95.29,95.23,95.25,6876.0,92.6803,92.7387,92.6803,92.6998,6876.0
2022-07-12 14:15:00,95.25,95.25,95.19,95.21,3600.0,92.6998,92.6998,92.6414,92.6609,3600.0
2022-07-12 14:20:00,95.18,95.18,95.11,95.13,10012.0,92.6317,92.6317,92.5635,92.583,10012.0
2022-07-12 14:25:00,95.15,95.18,95.1,95.18,2800.0,92.6025,92.6317,92.5538,92.6317,2800.0
2022-07-12 14:30:00,95.18,95.18,95.0,95.06,5600.0,92.6317,92.6317,92.4565,92.5149,5600.0
2022-07-12 14:35:00,95.16,95.2,95.13,95.13,3808.0,92.6122,92.6511,92.583,92.583,3808.0
2022-07-12 14:40:00,95.12,95.17,95.09,95.17,2416.0,92.5733,92.6219,92.5441,92.6219,2416.0
2022-07-12 14:45:00,95.17,95.17,95.03,95.12,11200.0,92.6219,92.6219,92.4857,92.5733,11200.0
2022-07-12 14:50:00,95.11,95.22,95.08,95.22,13144.0,92.5635,92.6706,92.5343,92.6706,13144.0
2022-07-12 14:55:00,95.21,95.24,95.2,95.23,28200.0,92.6609,92.69,92.6511,92.6803,28200.0
2022-07-12 15:00:00,95.21,95.21,94.89,94.89,23208.0,92.6609,92.6609,92.3494,92.3494,23208.0
2022-07-12 15:05:00,94.9,94.94,94.75,94.75,4800.0,92.3592,92.3981,92.2132,92.2132,4800.0
2022-07-12 15:10:00,94.7,94.75,94.67,94.75,8032.0,92.1645,92.2132,92.1353,92.2132,8032.0
2022-07-12 15:15:00,94.8,94.8,94.63,94.68,8992.0,92.2618,92.2618,92.0964,92.145,8992.0
2022-07-12 15:20:00,94.7,94.7,94.39,94.4,5584.0,92.1645,92.1645,91.8628,91.8725,5584.0
2022-07-12 15:25:00,94.42,94.52,94.41,94.41,9924.0,91.892,91.9893,91.8823,91.8823,9924.0
2022-07-12 15:30:00,94.48,94.48,94.18,94.18,15600.0,91.9504,91.9504,91.6584,91.6584,15600.0
2022-07-12 15:35:00,94.14,94.18,93.89,93.96,20324.0,91.6195,91.6584,91.3762,91.4443,20324.0
2022-07-12 15:40:00,93.94,94.1,93.94,94.08,12800.0,91.4249,91.5806,91.4249,91.5611,12800.0
2022-07-12 15:45:00,94.05,94.31,94.04,94.19,29164.0,91.5319,91.7849,91.5222,91.6682,29164.0
2022-07-12 15:50:00,94.18,94.47,94.16,94.39,38112.0,91.6584,91.9407,91.639,91.8628,38112.0
2022-07-12 15:55:00,94.46,94.46,94.3,94.39,75744.0,91.9309,91.9309,91.7752,91.8628,75744.0
2022-07-13 09:30:00,93.19,93.19,91.41,93.08,23532.0,90.6949,90.6949,88.9626,90.5879,23532.0
2022-07-13 09:35:00,92.97,93.2,92.92,93.2,7188.0,90.4808,90.7047,90.4322,90.7047,7188.0
2022-07-13 09:40:00,93.11,93.11,93.11,93.11,400.0,90.6171,90.6171,90.6171,90.6171,400.0
2022-07-13 09:45:00,93.03,93.2,92.69,93.2,32436.0,90.5392,90.7047,90.2083,90.7047,32436.0
2022-07-13 09:50:00,92.99,93.4,92.99,93.23,7200.0,90.5003,90.8993,90.5003,90.7339,7200.0
2022-07-13 09:55:00,93.24,93.27,93.0,93.09,8000.0,90.7436,90.7728,90.51,90.5976,8000.0
2022-07-13 10:00:00,92.86,93.05,92.51,92.98,20732.0,90.3738,90.5587,90.0331,90.4906,20732.0
2022-07-13 10:05:00,93.02,93.1,92.88,92.99,6444.0,90.5295,90.6073,90.3932,90.5003,6444.0
2022-07-13 10:10:00,92.89,93.4,92.89,93.4,10156.0,90.403,90.8993,90.403,90.8993,10156.0
2022-07-13 10:15:00,93.45,93.51,93.35,93.38,16800.0,90.948,91.0064,90.8507,90.8798,16800.0
2022-07-13 10:20:00,93.42,93.64,93.35,93.52,20064.0,90.9188,91.1329,90.8507,91.0161,20064.0
2022-07-13 10:25:00,93.55,93.69,93.55,93.67,6452.0,91.0453,91.1815,91.0453,91.1621,6452.0
2022-07-13 10:30:00,93.74,93.98,93.63,93.79,4400.0,91.2302,91.4638,91.1232,91.2789,4400.0
2022-07-13 10:35:00,93.88,93.88,93.81,93.81,1200.0,91.3665,91.3665,91.2983,91.2983,1200.0
2022-07-13 10:40:00,93.96,94.32,93.86,94.32,7720.0,91.4443,91.7947,91.347,91.7947,7720.0
2022-07-13 10:45:00,94.28,94.33,94.14,94.15,7200.0,91.7558,91.8044,91.6195,91.6292,7200.0
2022-07-13 10:50:00,94.08,94.29,94.07,94.07,10000.0,91.5611,91.7655,91.5514,91.5514,10000.0
2022-07-13 10:55:00,94.26,94.36,94.26,94.36,2000.0,91.7363,91.8336,91.7363,91.8336,2000.0
2022-07-13 11:00:00,94.38,94.51,94.38,94.46,8488.0,91.8531,91.9796,91.8531,91.9309,8488.0
2022-07-13 11:05:00,94.54,94.7,94.54,94.64,6240.0,92.0088,92.1645,92.0088,92.1061,6240.0
2022-07-13 11:10:00,94.73,94.75,94.55,94.67,4400.0,92.1937,92.2132,92.0185,92.1353,4400.0
2022-07-13 11:15:00,94.67,94.69,94.56,94.58,3200.0,92.1353,92.1548,92.0283,92.0477,3200.0
2022-07-13 11:20:00,94.64,94.64,94.54,94.54,2600.0,92.1061,92.1061,92.0088,92.0088,2600.0
2022-07-13 11:25:00,94.45,94.45,94.27,94.31,5200.0,91.9212,91.9212,91.746,91.7849,5200.0
2022-07-13 11:30:00,94.34,94.47,94.23,94.23,4400.0,91.8141,91.9407,91.7071,91.7071,4400.0
2022-07-13 11:35:00,94.2,94.2,94.06,94.06,1380.0,91.6779,91.6779,91.5416,91.5416,1380.0
2022-07-13 11:40:00,94.15,94.19,94.1,94.16,3160.0,91.6292,91.6682,91.5806,91.639,3160.0
2022-07-13 11:45:00,94.01,94.12,93.99,94.12,1600.0,91.493,91.6,91.4735,91.6,1600.0
2022-07-13 11:50:00,94.26,94.29,94.26,94.28,1600.0,91.7363,91.7655,91.7363,91.7558,1600.0
2022-07-13 11:55:00,94.37,94.44,94.35,94.35,1200.0,91.8433,91.9115,91.8239,91.8239,1200.0
2022-07-13 12:00:00,94.46,94.46,94.38,94.38,2000.0,91.9309,91.9309,91.8531,91.8531,2000.0
2022-07-13 12:05:00,94.53,94.6,94.51,94.6,2000.0,91.9991,92.0672,91.9796,92.0672,2000.0
2022-07-13 12:10:00,94.57,94.6,94.54,94.54,4000.0,92.038,92.0672,92.0088,92.0088,4000.0
2022-07-13 12:15:00,94.51,94.54,94.51,94.54,1200.0,91.9796,92.0088,91.9796,92.0088,1200.0
2022-07-13 12:20:00,94.54,94.63,94.48,94.63,4800.0,92.0088,92.0964,91.9504,92.0964,4800.0
2022-07-13 12:25:00,94.63,94.63,94.62,94.62,800.0,92.0964,92.0964,92.0866,92.0866,800.0
2022-07-13 12:30:00,94.7,94.77,94.66,94.77,2400.0,92.1645,92.2326,92.1256,92.2326,2400.0
2022-07-13 12:35:00,94.69,94.84,94.69,94.84,2660.0,92.1548,92.3008,92.1548,92.3008,2660.0
2022-07-13 12:40:00,94.84,94.84,94.8,94.8,1248.0,92.3008,92.3008,92.2618,92.2618,1248.0
2022-07-13 12:45:00,94.84,94.84,94.74,94.77,3600.0,92.3008,92.3008,92.2034,92.2326,3600.0
2022-07-13 12:50:00,94.74,94.87,94.74,94.87,4000.0,92.2034,92.33,92.2034,92.33,4000.0
2022-07-13 12:55:00,94.87,94.94,94.84,94.94,6800.0,92.33,92.3981,92.3008,92.3981,6800.0
2022-07-13 13:00:00,94.93,95.09,94.89,95.09,3600.0,92.3883,92.5441,92.3494,92.5441,3600.0
2022-07-13 13:05:00,95.09,95.09,94.92,95.01,5584.0,92.5441,92.5441,92.3786,92.4662,5584.0
2022-07-13 13:10:00,94.98,95.11,94.98,95.05,3200.0,92.437,92.5635,92.437,92.5051,3200.0
2022-07-13 13:15:00,95.02,95.02,94.73,94.73,2324.0,92.4759,92.4759,92.1937,92.1937,2324.0
2022-07-13 13:20:00,94.76,94.76,94.76,94.76,400.0,92.2229,92.2229,92.2229,92.2229,400.0
2022-07-13 13:25:00,94.8,94.86,94.78,94.78,4400.0,92.2618,92.3202,92.2424,92.2424,4400.0
2022-07-13 13:30:00,94.81,94.86,94.78,94.78,2800.0,92.2716,92.3202,92.2424,92.2424,2800.0
2022-07-13 13:35:00,94.69,94.77,94.69,94.7,4000.0,92.1548,92.2326,92.1548,92.1645,4000.0
2022-07-13 13:40:00,94.67,94.9,94.67,94.9,6400.0,92.1353,92.3592,92.1353,92.3592,6400.0
2022-07-13 13:45:00,94.84,94.86,94.81,94.86,3600.0,92.3008,92.3202,92.2716,92.3202,3600.0
2022-07-13 13:50:00,94.87,94.89,94.78,94.78,8288.0,92.33,92.3494,92.2424,92.2424,8288.0
2022-07-13 13:55:00,94.77,94.8,94.67,94.75,6400.0,92.2326,92.2618,92.1353,92.2132,6400.0
2022-07-13 14:00:00,94.75,94.75,94.27,94.27,10132.0,92.2132,92.2132,91.746,91.746,10132.0
2022-07-13 14:05:00,94.39,94.4,94.33,94.4,2400.0,91.8628,91.8725,91.8044,91.8725,2400.0
2022-07-13 14:10:00,94.41,94.53,94.33,94.53,3644.0,91.8823,91.9991,91.8044,91.9991,3644.0
2022-07-13 14:15:00,94.53,94.61,94.44,94.61,13744.0,91.9991,92.0769,91.9115,92.0769,13744.0
2022-07-13 14:20:00,94.56,94.72,94.5,94.72,6140.0,92.0283,92.184,91.9699,92.184,6140.0
2022-07-13 14:25:00,94.71,94.82,94.64,94.82,2996.0,92.1742,92.2813,92.1061,92.2813,2996.0
2022-07-13 14:30:00,94.78,94.92,94.78,94.92,2000.0,92.2424,92.3786,92.2424,92.3786,2000.0
2022-07-13 14:35:00,94.87,94.95,94.87,94.95,2000.0,92.33,92.4078,92.33,92.4078,2000.0
2022-07-13 14:40:00,94.95,94.98,94.92,94.92,4000.0,92.4078,92.437,92.3786,92.3786,4000.0
2022-07-13 14:45:00,94.93,94.96,94.89,94.9,4000.0,92.3883,92.4175,92.3494,92.3592,4000.0
2022-07-13 14:50:00,94.91,94.95,94.86,94.86,5600.0,92.3689,92.4078,92.3202,92.3202,5600.0
2022-07-13 14:55:00,94.87,95.03,94.85,95.01,7600.0,92.33,92.4857,92.3105,92.4662,7600.0
2022-07-13 15:00:00,95.04,95.08,94.99,95.08,3488.0,92.4954,92.5343,92.4467,92.5343,3488.0
2022-07-13 15:05:00,95.07,95.07,94.75,94.75,7200.0,92.5246,92.5246,92.2132,92.2132,7200.0
2022-07-13 15:10:00,94.79,94.88,94.79,94.88,4800.0,92.2521,92.3397,92.2521,92.3397,4800.0
2022-07-13 15:15:00,94.87,94.95,94.87,94.91,4800.0,92.33,92.4078,92.33,92.3689,4800.0
2022-07-13 15:20:00,94.95,94.96,94.86,94.91,12740.0,92.4078,92.4175,92.3202,92.3689,12740.0
2022-07-13 15:25:00,94.88,94.91,94.84,94.86,4400.0,92.3397,92.3689,92.3008,92.3202,4400.0
2022-07-13 15:30:00,94.87,94.87,94.54,94.61,7872.0,92.33,92.33,92.0088,92.0769,7872.0
2022-07-13 15:35:00,94.54,94.75,94.54,94.75,15592.0,92.0088,92.2132,92.0088,92.2132,15592.0
2022-07-13 15:40:00,94.74,94.75,94.6,94.69,23556.0,92.2034,92.2132,92.0672,92.1548,23556.0
2022-07-13 15:45:00,94.67,94.7,94.53,94.53,21068.0,92.1353,92.1645,91.9991,91.9991,21068.0
2022-07-13 15:50:00,94.44,94.53,94.34,94.49,50084.0,91.9115,91.9991,91.8141,91.9601,50084.0
2022-07-13 15:55:00,94.45,94.62,94.3,94.41,77092.0,91.9212,92.0866,91.7752,91.8823,77092.0
2022-07-14 09:30:00,97.64,97.64,94.5,94.95,77692.0,95.0258,95.0258,91.9699,92.4078,77692.0
2022-07-14 09:35:00,95.26,95.3,94.8,95.01,12136.0,92.7095,92.7484,92.2618,92.4662,12136.0
2022-07-14 09:40:00,94.8,95.14,94.8,94.81,6024.0,92.2618,92.5927,92.2618,92.2716,6024.0
2022-07-14 09:45:00,94.75,95.42,94.5,94.53,26000.0,92.2132,92.8652,91.9699,91.9991,26000.0
2022-07-14 09:50:00,94.55,95.25,94.51,94.81,27396.0,92.0185,92.6998,91.9796,92.2716,27396.0
2022-07-14 09:55:00,94.99,94.99,94.47,94.72,11400.0,92.4467,92.4467,91.9407,92.184,11400.0
2022-07-14 10:00:00,94.56,94.56,93.86,93.86,19976.0,92.0283,92.0283,91.347,91.347,19976.0
2022-07-14 10:05:00,93.75,94.2,93.52,94.13,19936.0,91.2399,91.6779,91.0161,91.6098,19936.0
2022-07-14 10:10:00,94.45,94.46,94.05,94.34,27144.0,91.9212,91.9309,91.5319,91.8141,27144.0
2022-07-14 10:15:00,94.26,94.61,94.23,94.36,14068.0,91.7363,92.0769,91.7071,91.8336,14068.0
2022-07-14 10:20:00,94.36,94.36,93.75,93.83,30444.0,91.8336,91.8336,91.2399,91.3178,30444.0
2022-07-14 10:25:00,93.9,94.08,93.73,93.73,21188.0,91.3859,91.5611,91.2205,91.2205,21188.0
2022-07-14 10:30:00,93.72,93.94,93.5,93.62,22552.0,91.2107,91.4249,90.9966,91.1134,22552.0
2022-07-14 10:35:00,93.63,93.7,93.38,93.64,19240.0,91.1232,91.1913,90.8798,91.1329,19240.0
2022-07-14 10:40:00,93.75,94.01,93.72,93.88,27608.0,91.2399,91.493,91.2107,91.3665,27608.0
2022-07-14 10:45:00,93.87,94.18,93.78,94.18,14584.0,91.3567,91.6584,91.2691,91.6584,14584.0
2022-07-14 10:50:00,94.14,94.74,94.05,94.61,27924.0,91.6195,92.2034,91.5319,92.0769,27924.0
2022-07-14 10:55:00,94.58,94.64,94.1,94.25,17600.0,92.0477,92.1061,91.5806,91.7266,17600.0
2022-07-14 11:00:00,94.15,94.42,94.08,94.42,15140.0,91.6292,91.892,91.5611,91.892,15140.0
2022-07-14 11:05:00,94.43,94.92,94.43,94.92,12188.0,91.9017,92.3786,91.9017,92.3786,12188.0
2022-07-14 11:10:00,94.99,95.0,94.61,94.66,13600.0,92.4467,92.4565,92.0769,92.1256,13600.0
2022-07-14 11:15:00,94.66,94.7,94.4,94.7,15648.0,92.1256,92.1645,91.8725,92.1645,15648.0
2022-07-14 11:20:00,94.78,94.98,94.58,94.96,4400.0,92.2424,92.437,92.0477,92.4175,4400.0
2022-07-14 11:25:00,94.91,95.12,94.78,95.03,12480.0,92.3689,92.5733,92.2424,92.4857,12480.0
2022-07-14 11:30:00,95.11,95.16,95.04,95.04,5200.0,92.5635,92.6122,92.4954,92.4954,5200.0
2022-07-14 11:35:00,95.06,95.33,94.91,95.33,10400.0,92.5149,92.7776,92.3689,92.7776,10400.0
2022-07-14 11:40:00,95.42,95.67,95.42,95.53,6776.0,92.8652,93.1085,92.8652,92.9723,6776.0
2022-07-14 11:45:00,95.76,96.0,95.7,95.98,7788.0,93.1961,93.4297,93.1377,93.4102,7788.0
2022-07-14 11:50:00,96.0,96.26,96.0,96.23,8156.0,93.4297,93.6827,93.4297,93.6535,8156.0
2022-07-14 11:55:00,96.27,96.28,96.14,96.15,2836.0,93.6925,93.7022,93.566,93.5757,2836.0
2022-07-14 12:00:00,96.21,96.23,96.07,96.07,7600.0,93.6341,93.6535,93.4978,93.4978,7600.0
2022-07-14 12:05:00,96.08,96.13,95.82,95.99,7088.0,93.5076,93.5562,93.2545,93.42,7088.0
2022-07-14 12:10:00,95.97,96.12,95.97,96.12,4400.0,93.4005,93.5465,93.4005,93.5465,4400.0
2022-07-14 12:15:00,96.26,96.26,96.01,96.01,2800.0,93.6827,93.6827,93.4394,93.4394,2800.0
2022-07-14 12:20:00,96.07,96.09,95.89,95.89,2000.0,93.4978,93.5173,93.3226,93.3226,2000.0
2022-07-14 12:25:00,95.89,95.94,95.77,95.77,6404.0,93.3226,93.3713,93.2059,93.2059,6404.0
2022-07-14 12:30:00,95.51,95.51,95.51,95.51,400.0,92.9528,92.9528,92.9528,92.9528,400.0
2022-07-14 12:35:00,95.61,95.65,95.39,95.45,5260.0,93.0501,93.0891,92.836,92.8944,5260.0
2022-07-14 12:40:00,95.46,95.57,95.46,95.48,4800.0,92.9042,93.0112,92.9042,92.9236,4800.0
2022-07-14 12:45:00,95.47,95.47,95.33,95.33,4000.0,92.9139,92.9139,92.7776,92.7776,4000.0
2022-07-14 12:50:00,95.38,95.39,95.31,95.39,2800.0,92.8263,92.836,92.7582,92.836,2800.0
2022-07-14 12:55:00,95.42,95.55,95.42,95.55,6000.0,92.8652,92.9917,92.8652,92.9917,6000.0
2022-07-14 13:00:00,95.5,95.55,95.46,95.53,4800.0,92.9431,92.9917,92.9042,92.9723,4800.0
2022-07-14 13:05:00,95.49,95.63,95.45,95.58,3600.0,92.9334,93.0696,92.8944,93.0209,3600.0
2022-07-14 13:10:00,95.62,95.64,95.52,95.61,5244.0,93.0599,93.0793,92.9626,93.0501,5244.0
2022-07-14 13:15:00,95.53,95.88,95.53,95.83,8112.0,92.9723,93.3129,92.9723,93.2643,8112.0
2022-07-14 13:20:00,95.89,95.99,95.88,95.89,4400.0,93.3226,93.42,93.3129,93.3226,4400.0
2022-07-14 13:25:00,95.92,95.94,95.81,95.88,4664.0,93.3518,93.3713,93.2448,93.3129,4664.0
2022-07-14 13:30:00,95.86,95.86,95.65,95.72,6816.0,93.2934,93.2934,93.0891,93.1572,6816.0
2022-07-14 13:35:00,95.73,96.0,95.73,95.98,10064.0,93.1669,93.4297,93.1669,93.4102,10064.0
2022-07-14 13:40:00,96.08,96.11,96.01,96.08,9064.0,93.5076,93.5368,93.4394,93.5076,9064.0
2022-07-14 13:45:00,96.12,96.16,96.08,96.11,6420.0,93.5465,93.5854,93.5076,93.5368,6420.0
2022-07-14 13:50:00,96.15,96.21,96.07,96.12,10400.0,93.5757,93.6341,93.4978,93.5465,10400.0
2022-07-14 13:55:00,96.13,96.25,96.12,96.18,11080.0,93.5562,93.673,93.5465,93.6049,11080.0
2022-07-14 14:00:00,96.18,96.26,96.15,96.23,10344.0,93.6049,93.6827,93.5757,93.6535,10344.0
2022-07-14 14:05:00,96.12,96.31,96.12,96.21,21104.0,93.5465,93.7314,93.5465,93.6341,21104.0
2022-07-14 14:10:00,96.21,96.26,96.17,96.24,8880.0,93.6341,93.6827,93.5951,93.6633,8880.0
2022-07-14 14:15:00,96.23,96.41,96.21,96.41,17136.0,93.6535,93.8287,93.6341,93.8287,17136.0
2022-07-14 14:20:00,96.44,96.61,96.41,96.53,13132.0,93.8579,94.0234,93.8287,93.9455,13132.0
2022-07-14 14:25:00,96.53,96.67,96.41,96.58,10804.0,93.9455,94.0818,93.8287,93.9942,10804.0
2022-07-14 14:30:00,96.63,96.75,96.55,96.65,6108.0,94.0428,94.1596,93.965,94.0623,6108.0
2022-07-14 14:35:00,96.64,96.67,96.6,96.63,4108.0,94.0526,94.0818,94.0136,94.0428,4108.0
2022-07-14 14:40:00,96.64,96.71,96.47,96.49,5444.0,94.0526,94.1207,93.8871,93.9066,5444.0
2022-07-14 14:45:00,96.48,96.53,96.42,96.53,6820.0,93.8968,93.9455,93.8385,93.9455,6820.0
2022-07-14 14:50:00,96.49,96.52,96.42,96.52,4004.0,93.9066,93.9358,93.8385,93.9358,4004.0
2022-07-14 14:55:00,96.56,96.67,96.56,96.64,6572.0,93.9747,94.0818,93.9747,94.0526,6572.0
2022-07-14 15:00:00,96.67,96.76,96.65,96.68,7224.0,94.0818,94.1694,94.0623,94.0915,7224.0
2022-07-14 15:05:00,96.69,96.69,96.62,96.65,6520.0,94.1012,94.1012,94.0331,94.0623,6520.0
2022-07-14 15:10:00,96.67,96.82,96.66,96.82,7208.0,94.0818,94.2277,94.072,94.2277,7208.0
2022-07-14 15:15:00,96.8,96.8,96.58,96.71,11600.0,94.2083,94.2083,93.9942,94.1207,11600.0
2022-07-14 15:20:00,96.65,96.82,96.65,96.82,4400.0,94.0623,94.2277,94.0623,94.2277,4400.0
2022-07-14 15:25:00,96.81,96.81,96.71,96.73,10816.0,94.218,94.218,94.1207,94.1402,10816.0
2022-07-14 15:30:00,96.72,96.77,96.59,96.6,11908.0,94.1304,94.1791,94.0039,94.0136,11908.0
2022-07-14 15:35:00,96.59,96.63,96.46,96.59,17200.0,94.0039,94.0428,93.8774,94.0039,17200.0
2022-07-14 15:40:00,96.55,96.61,96.5,96.55,16032.0,93.965,94.0234,93.9163,93.965,16032.0
2022-07-14 15:45:00,96.55,96.64,96.51,96.64,33592.0,93.965,94.0526,93.926,94.0526,33592.0
2022-07-14 15:50:00,96.59,96.89,96.59,96.82,63816.0,94.0039,94.2959,94.0039,94.2277,63816.0
2022-07-14 15:55:00,96.79,97.03,96.73,96.74,88912.0,94.1985,94.4321,94.1402,94.1499,88912.0
2022-07-15 09:30:00,97.98,97.98,96.94,97.79,117036.0,95.3567,95.3567,94.3445,95.1718,117036.0
2022-07-15 09:35:00,97.74,97.74,97.28,97.56,7408.0,95.1231,95.1231,94.6754,94.9479,7408.0
2022-07-15 09:40:00,97.5,97.52,97.12,97.16,33460.0,94.8895,94.909,94.5197,94.5586,33460.0
2022-07-15 09:45:00,97.29,97.34,97.12,97.29,73160.0,94.6852,94.7338,94.5197,94.6852,73160.0
2022-07-15 09:50:00,97.25,97.3,97.19,97.25,11108.0,94.6462,94.6949,94.5878,94.6462,11108.0
2022-07-15 09:55:00,97.2,97.57,97.18,97.46,28596.0,94.5976,94.9577,94.5781,94.8506,28596.0
2022-07-15 10:00:00,97.53,98.33,97.23,97.39,35036.0,94.9187,95.6973,94.6268,94.7825,35036.0
2022-07-15 10:05:00,97.56,97.56,97.35,97.35,10676.0,94.9479,94.9479,94.7436,94.7436,10676.0
2022-07-15 10:10:00,97.33,97.44,97.33,97.36,6404.0,94.7241,94.8311,94.7241,94.7533,6404.0
2022-07-15 10:15:00,97.4,97.46,97.36,97.4,10800.0,94.7922,94.8506,94.7533,94.7922,10800.0
2022-07-15 10:20:00,97.3,97.48,97.25,97.38,9600.0,94.6949,94.8701,94.6462,94.7728,9600.0
2022-07-15 10:25:00,97.42,97.5,97.38,97.46,21824.0,94.8117,94.8895,94.7728,94.8506,21824.0
2022-07-15 10:30:00,97.5,97.52,97.36,97.36,3200.0,94.8895,94.909,94.7533,94.7533,3200.0
2022-07-15 10:35:00,97.25,97.38,97.25,97.34,6440.0,94.6462,94.7728,94.6462,94.7338,6440.0
2022-07-15 10:40:00,97.39,97.42,97.37,97.39,3600.0,94.7825,94.8117,94.763,94.7825,3600.0
2022-07-15 10:45:00,97.44,97.47,97.34,97.42,82768.0,94.8311,94.8603,94.7338,94.8117,82768.0
2022-07-15 10:50:00,97.4,97.52,97.32,97.42,33476.0,94.7922,94.909,94.7144,94.8117,33476.0
2022-07-15 10:55:00,97.47,97.63,97.47,97.58,14096.0,94.8603,95.0161,94.8603,94.9674,14096.0
2022-07-15 11:00:00,97.58,97.64,97.48,97.62,31448.0,94.9674,95.0258,94.8701,95.0063,31448.0
2022-07-15 11:05:00,97.64,97.65,97.51,97.55,39928.0,95.0258,95.0355,94.8993,94.9382,39928.0
2022-07-15 11:10:00,97.52,97.75,97.47,97.75,21896.0,94.909,95.1328,94.8603,95.1328,21896.0
2022-07-15 11:15:00,97.75,97.99,97.67,97.71,22868.0,95.1328,95.3664,95.055,95.0939,22868.0
2022-07-15 11:20:00,97.7,97.72,97.54,97.54,13204.0,95.0842,95.1036,94.9285,94.9285,13204.0
2022-07-15 11:25:00,97.49,97.52,97.43,97.43,6000.0,94.8798,94.909,94.8214,94.8214,6000.0
2022-07-15 11:30:00,97.46,97.46,97.39,97.42,5092.0,94.8506,94.8506,94.7825,94.8117,5092.0
2022-07-15 11:35:00,97.39,97.54,97.39,97.52,7400.0,94.7825,94.9285,94.7825,94.909,7400.0
2022-07-15 11:40:00,97.53,97.55,97.41,97.53,22012.0,94.9187,94.9382,94.8019,94.9187,22012.0
2022-07-15 11:45:00,97.49,97.53,97.46,97.47,6428.0,94.8798,94.9187,94.8506,94.8603,6428.0
2022-07-15 11:50:00,97.47,97.5,97.43,97.46,3724.0,94.8603,94.8895,94.8214,94.8506,3724.0
2022-07-15 11:55:00,97.4,97.47,97.37,97.47,6140.0,94.7922,94.8603,94.763,94.8603,6140.0
2022-07-15 12:00:00,97.41,97.48,97.41,97.47,2000.0,94.8019,94.8701,94.8019,94.8603,2000.0
2022-07-15 12:05:00,97.44,97.44,97.37,97.37,2948.0,94.8311,94.8311,94.763,94.763,2948.0
2022-07-15 12:10:00,97.35,97.47,97.35,97.42,5200.0,94.7436,94.8603,94.7436,94.8117,5200.0
2022-07-15 12:15:00,97.42,97.52,97.42,97.49,3240.0,94.8117,94.909,94.8117,94.8798,3240.0
2022-07-15 12:20:00,97.48,97.55,97.48,97.5,8028.0,94.8701,94.9382,94.8701,94.8895,8028.0
2022-07-15 12:25:00,97.5,97.63,97.47,97.63,13788.0,94.8895,95.0161,94.8603,95.0161,13788.0
2022-07-15 12:30:00,97.64,97.65,97.48,97.53,27596.0,95.0258,95.0355,94.8701,94.9187,27596.0
2022-07-15 12:35:00,97.52,97.52,97.45,97.5,19548.0,94.909,94.909,94.8409,94.8895,19548.0
2022-07-15 12:40:00,97.47,97.51,97.42,97.42,20724.0,94.8603,94.8993,94.8117,94.8117,20724.0
2022-07-15 12:45:00,97.46,97.47,97.42,97.46,2936.0,94.8506,94.8603,94.8117,94.8506,2936.0
2022-07-15 12:50:00,97.5,97.52,97.42,97.42,6088.0,94.8895,94.909,94.8117,94.8117,6088.0
2022-07-15 12:55:00,97.39,97.47,97.36,97.47,4688.0,94.7825,94.8603,94.7533,94.8603,4688.0
2022-07-15 13:00:00,97.51,97.51,97.45,97.48,7272.0,94.8993,94.8993,94.8409,94.8701,7272.0
2022-07-15 13:05:00,97.5,97.5,97.47,97.5,4040.0,94.8895,94.8895,94.8603,94.8895,4040.0
2022-07-15 13:10:00,97.5,97.5,97.5,97.5,400.0,94.8895,94.8895,94.8895,94.8895,400.0
2022-07-15 13:15:00,97.46,97.5,97.41,97.5,4556.0,94.8506,94.8895,94.8019,94.8895,4556.0
2022-07-15 13:20:00,97.46,97.47,97.42,97.47,5544.0,94.8506,94.8603,94.8117,94.8603,5544.0
2022-07-15 13:25:00,97.47,97.5,97.46,97.5,5200.0,94.8603,94.8895,94.8506,94.8895,5200.0
2022-07-15 13:30:00,97.48,97.51,97.47,97.5,22072.0,94.8701,94.8993,94.8603,94.8895,22072.0
2022-07-15 13:35:00,97.5,97.7,97.48,97.7,15964.0,94.8895,95.0842,94.8701,95.0842,15964.0
2022-07-15 13:40:00,97.68,97.68,97.56,97.57,11520.0,95.0647,95.0647,94.9479,94.9577,11520.0
2022-07-15 13:45:00,97.52,97.52,97.42,97.42,8800.0,94.909,94.909,94.8117,94.8117,8800.0
2022-07-15 13:50:00,97.4,97.42,97.36,97.36,4452.0,94.7922,94.8117,94.7533,94.7533,4452.0
2022-07-15 13:55:00,97.36,97.39,97.36,97.39,1380.0,94.7533,94.7825,94.7533,94.7825,1380.0
2022-07-15 14:00:00,97.33,97.33,97.14,97.15,6836.0,94.7241,94.7241,94.5392,94.5489,6836.0
2022-07-15 14:05:00,97.13,97.14,97.08,97.09,7344.0,94.5294,94.5392,94.4808,94.4905,7344.0
2022-07-15 14:10:00,97.11,97.18,96.83,96.96,7872.0,94.51,94.5781,94.2375,94.364,7872.0
2022-07-15 14:15:00,96.98,97.04,96.94,97.0,4256.0,94.3835,94.4419,94.3445,94.4029,4256.0
2022-07-15 14:20:00,96.93,96.93,96.83,96.84,5000.0,94.3348,94.3348,94.2375,94.2472,5000.0
2022-07-15 14:25:00,96.82,96.88,96.78,96.88,4400.0,94.2277,94.2861,94.1888,94.2861,4400.0
2022-07-15 14:30:00,96.92,96.95,96.9,96.9,2000.0,94.3251,94.3543,94.3056,94.3056,2000.0
2022-07-15 14:35:00,96.94,96.96,96.92,96.92,4580.0,94.3445,94.364,94.3251,94.3251,4580.0
2022-07-15 14:40:00,96.89,96.89,96.75,96.78,6800.0,94.2959,94.2959,94.1596,94.1888,6800.0
2022-07-15 14:45:00,96.82,96.92,96.81,96.92,7240.0,94.2277,94.3251,94.218,94.3251,7240.0
2022-07-15 14:50:00,96.92,96.92,96.8,96.87,16400.0,94.3251,94.3251,94.2083,94.2764,16400.0
2022-07-15 14:55:00,96.84,96.86,96.77,96.83,7644.0,94.2472,94.2667,94.1791,94.2375,7644.0
2022-07-15 15:00:00,96.81,96.85,96.76,96.77,15668.0,94.218,94.2569,94.1694,94.1791,15668.0
2022-07-15 15:05:00,96.79,96.84,96.75,96.84,7508.0,94.1985,94.2472,94.1596,94.2472,7508.0
2022-07-15 15:10:00,96.83,96.83,96.72,96.72,9324.0,94.2375,94.2375,94.1304,94.1304,9324.0
2022-07-15 15:15:00,96.73,96.78,96.73,96.74,15280.0,94.1402,94.1888,94.1402,94.1499,15280.0
2022-07-15 15:20:00,96.75,96.79,96.65,96.65,19324.0,94.1596,94.1985,94.0623,94.0623,19324.0
2022-07-15 15:25:00,96.6,96.77,96.6,96.61,18592.0,94.0136,94.1791,94.0136,94.0234,18592.0
2022-07-15 15:30:00,96.62,96.62,96.44,96.51,25492.0,94.0331,94.0331,93.8579,93.926,25492.0
2022-07-15 15:35:00,96.54,96.57,96.45,96.55,12748.0,93.9552,93.9844,93.8677,93.965,12748.0
2022-07-15 15:40:00,96.55,96.67,96.52,96.67,13496.0,93.965,94.0818,93.9358,94.0818,13496.0
2022-07-15 15:45:00,96.66,96.81,96.65,96.67,28328.0,94.072,94.218,94.0623,94.0818,28328.0
2022-07-15 15:50:00,96.68,96.94,96.66,96.94,60056.0,94.0915,94.3445,94.072,94.3445,60056.0
2022-07-15 15:55:00,96.96,97.14,96.95,97.12,117940.0,94.364,94.5392,94.3543,94.5197,117940.0
2022-07-18 09:30:00,97.52,97.53,97.43,97.53,24200.0,94.909,94.9187,94.8214,94.9187,24200.0
2022-07-18 09:35:00,97.47,97.47,97.25,97.37,11688.0,94.8603,94.8603,94.6462,94.763,11688.0
2022-07-18 09:40:00,97.29,97.29,96.91,96.95,8456.0,94.6852,94.6852,94.3153,94.3543,8456.0
2022-07-18 09:45:00,96.81,96.99,96.67,96.99,8316.0,94.218,94.3932,94.0818,94.3932,8316.0
2022-07-18 09:50:00,96.9,96.94,96.85,96.94,2400.0,94.3056,94.3445,94.2569,94.3445,2400.0
2022-07-18 09:55:00,96.9,97.02,96.65,96.66,18376.0,94.3056,94.4224,94.0623,94.072,18376.0
2022-07-18 10:00:00,96.72,96.84,96.7,96.74,7076.0,94.1304,94.2472,94.111,94.1499,7076.0
2022-07-18 10:05:00,96.66,96.71,96.45,96.45,7596.0,94.072,94.1207,93.8677,93.8677,7596.0
2022-07-18 10:10:00,96.46,96.74,96.46,96.73,9200.0,93.8774,94.1499,93.8774,94.1402,9200.0
2022-07-18 10:15:00,96.77,96.82,96.77,96.79,4468.0,94.1791,94.2277,94.1791,94.1985,4468.0
2022-07-18 10:20:00,96.79,96.8,96.63,96.63,7600.0,94.1985,94.2083,94.0428,94.0428,7600.0
2022-07-18 10:25:00,96.62,96.62,96.45,96.56,6036.0,94.0331,94.0331,93.8677,93.9747,6036.0
2022-07-18 10:30:00,96.52,96.55,96.38,96.39,8000.0,93.9358,93.965,93.7995,93.8093,8000.0
2022-07-18 10:35:00,96.34,96.44,96.32,96.32,11356.0,93.7606,93.8579,93.7411,93.7411,11356.0
2022-07-18 10:40:00,96.33,96.42,96.3,96.3,8732.0,93.7509,93.8385,93.7217,93.7217,8732.0
2022-07-18 10:45:00,96.3,96.39,96.27,96.35,8616.0,93.7217,93.8093,93.6925,93.7703,8616.0
2022-07-18 10:50:00,96.36,96.39,96.23,96.38,8000.0,93.7801,93.8093,93.6535,93.7995,8000.0
2022-07-18 10:55:00,96.38,96.47,96.33,96.41,16956.0,93.7995,93.8871,93.7509,93.8287,16956.0
2022-07-18 11:00:00,96.41,96.41,96.25,96.33,7656.0,93.8287,93.8287,93.673,93.7509,7656.0
2022-07-18 11:05:00,96.41,96.44,96.36,96.4,4248.0,93.8287,93.8579,93.7801,93.819,4248.0
2022-07-18 11:10:00,96.36,96.44,96.33,96.39,7600.0,93.7801,93.8579,93.7509,93.8093,7600.0
2022-07-18 11:15:00,96.38,96.46,96.25,96.46,9200.0,93.7995,93.8774,93.673,93.8774,9200.0
2022-07-18 11:20:00,96.46,96.46,96.3,96.32,6356.0,93.8774,93.8774,93.7217,93.7411,6356.0
2022-07-18 11:25:00,96.28,96.32,96.25,96.26,7820.0,93.7022,93.7411,93.673,93.6827,7820.0
2022-07-18 11:30:00,96.35,96.43,96.3,96.38,8400.0,93.7703,93.8482,93.7217,93.7995,8400.0
2022-07-18 11:35:00,96.32,96.39,96.32,96.36,6568.0,93.7411,93.8093,93.7411,93.7801,6568.0
2022-07-18 11:40:00,96.38,96.38,96.35,96.38,1200.0,93.7995,93.7995,93.7703,93.7995,1200.0
2022-07-18 11:45:00,96.36,96.36,96.33,96.34,3316.0,93.7801,93.7801,93.7509,93.7606,3316.0
2022-07-18 11:50:00,96.31,96.32,96.25,96.25,3200.0,93.7314,93.7411,93.673,93.673,3200.0
2022-07-18 11:55:00,96.25,96.38,96.25,96.38,4400.0,93.673,93.7995,93.673,93.7995,4400.0
2022-07-18 12:00:00,96.37,96.39,96.23,96.26,7200.0,93.7898,93.8093,93.6535,93.6827,7200.0
2022-07-18 12:05:00,96.24,96.38,96.24,96.36,4000.0,93.6633,93.7995,93.6633,93.7801,4000.0
2022-07-18 12:10:00,96.31,96.34,96.31,96.34,1600.0,93.7314,93.7606,93.7314,93.7606,1600.0
2022-07-18 12:15:00,96.31,96.32,96.24,96.24,3936.0,93.7314,93.7411,93.6633,93.6633,3936.0
2022-07-18 12:20:00,96.3,96.3,96.3,96.3,400.0,93.7217,93.7217,93.7217,93.7217,400.0
2022-07-18 12:25:00,96.36,96.37,96.3,96.3,3600.0,93.7801,93.7898,93.7217,93.7217,3600.0
2022-07-18 12:30:00,96.33,96.37,96.33,96.37,4740.0,93.7509,93.7898,93.7509,93.7898,4740.0
2022-07-18 12:35:00,96.35,96.45,96.33,96.45,4400.0,93.7703,93.8677,93.7509,93.8677,4400.0
2022-07-18 12:40:00,96.42,96.42,96.39,96.39,2400.0,93.8385,93.8385,93.8093,93.8093,2400.0
2022-07-18 12:45:00,96.38,96.4,96.36,96.39,7600.0,93.7995,93.819,93.7801,93.8093,7600.0
2022-07-18 12:50:00,96.38,96.47,96.38,96.47,1600.0,93.7995,93.8871,93.7995,93.8871,1600.0
2022-07-18 12:55:00,96.53,96.55,96.44,96.47,24172.0,93.9455,93.965,93.8579,93.8871,24172.0
2022-07-18 13:00:00,96.43,96.47,96.34,96.47,13200.0,93.8482,93.8871,93.7606,93.8871,13200.0
2022-07-18 13:05:00,96.5,96.5,96.45,96.48,11380.0,93.9163,93.9163,93.8677,93.8968,11380.0
2022-07-18 13:10:00,96.42,96.46,96.38,96.42,5540.0,93.8385,93.8774,93.7995,93.8385,5540.0
2022-07-18 13:15:00,96.42,96.45,96.38,96.38,3600.0,93.8385,93.8677,93.7995,93.7995,3600.0
2022-07-18 13:20:00,96.42,96.47,96.39,96.47,4220.0,93.8385,93.8871,93.8093,93.8871,4220.0
2022-07-18 13:25:00,96.53,96.6,96.53,96.6,2000.0,93.9455,94.0136,93.9455,94.0136,2000.0
2022-07-18 13:30:00,96.55,96.58,96.45,96.58,9252.0,93.965,93.9942,93.8677,93.9942,9252.0
2022-07-18 13:35:00,96.55,96.61,96.45,96.47,22996.0,93.965,94.0234,93.8677,93.8871,22996.0
2022-07-18 13:40:00,96.43,96.45,96.43,96.44,2884.0,93.8482,93.8677,93.8482,93.8579,2884.0
2022-07-18 13:45:00,96.49,96.62,96.49,96.58,9876.0,93.9066,94.0331,93.9066,93.9942,9876.0
2022-07-18 13:50:00,96.58,96.59,96.49,96.49,10400.0,93.9942,94.0039,93.9066,93.9066,10400.0
2022-07-18 13:55:00,96.51,96.51,96.25,96.26,6000.0,93.926,93.926,93.673,93.6827,6000.0
2022-07-18 14:00:00,96.31,96.31,96.24,96.25,6036.0,93.7314,93.7314,93.6633,93.673,6036.0
2022-07-18 14:05:00,96.23,96.28,96.23,96.28,4000.0,93.6535,93.7022,93.6535,93.7022,4000.0
2022-07-18 14:10:00,96.22,96.24,96.13,96.17,7200.0,93.6438,93.6633,93.5562,93.5951,7200.0
2022-07-18 14:15:00,96.18,96.25,96.18,96.23,4400.0,93.6049,93.673,93.6049,93.6535,4400.0
2022-07-18 14:20:00,96.3,96.3,96.16,96.19,4800.0,93.7217,93.7217,93.5854,93.6146,4800.0
2022-07-18 14:25:00,96.1,96.1,95.98,95.98,5200.0,93.527,93.527,93.4102,93.4102,5200.0
2022-07-18 14:30:00,95.92,95.92,95.82,95.85,5336.0,93.3518,93.3518,93.2545,93.2837,5336.0
2022-07-18 14:35:00,95.83,95.87,95.79,95.86,9296.0,93.2643,93.3032,93.2253,93.2934,9296.0
2022-07-18 14:40:00,95.84,95.85,95.7,95.7,5520.0,93.274,93.2837,93.1377,93.1377,5520.0
2022-07-18 14:45:00,95.69,95.77,95.68,95.73,5600.0,93.128,93.2059,93.1183,93.1669,5600.0
2022-07-18 14:50:00,95.69,95.69,95.48,95.49,5292.0,93.128,93.128,92.9236,92.9334,5292.0
2022-07-18 14:55:00,95.43,95.48,95.36,95.48,5600.0,92.875,92.9236,92.8068,92.9236,5600.0
2022-07-18 15:00:00,95.42,95.44,95.38,95.39,6000.0,92.8652,92.8847,92.8263,92.836,6000.0
2022-07-18 15:05:00,95.41,95.43,95.39,95.41,9248.0,92.8555,92.875,92.836,92.8555,9248.0
2022-07-18 15:10:00,95.34,95.36,95.2,95.36,10800.0,92.7874,92.8068,92.6511,92.8068,10800.0
2022-07-18 15:15:00,95.36,95.39,95.26,95.26,10724.0,92.8068,92.836,92.7095,92.7095,10724.0
2022-07-18 15:20:00,95.29,95.34,95.25,95.27,7200.0,92.7387,92.7874,92.6998,92.7192,7200.0
2022-07-18 15:25:00,95.27,95.27,95.04,95.04,34220.0,92.7192,92.7192,92.4954,92.4954,34220.0
2022-07-18 15:30:00,95.04,95.12,94.99,95.12,16800.0,92.4954,92.5733,92.4467,92.5733,16800.0
2022-07-18 15:35:00,95.1,95.12,94.94,94.95,29892.0,92.5538,92.5733,92.3981,92.4078,29892.0
2022-07-18 15:40:00,94.99,95.03,94.86,94.9,32504.0,92.4467,92.4857,92.3202,92.3592,32504.0
2022-07-18 15:45:00,94.81,94.81,94.54,94.54,21168.0,92.2716,92.2716,92.0088,92.0088,21168.0
2022-07-18 15:50:00,94.51,94.73,94.5,94.68,62960.0,91.9796,92.1937,91.9699,92.145,62960.0
2022-07-18 15:55:00,94.73,94.84,94.68,94.72,141584.0,92.1937,92.3008,92.145,92.184,141584.0
2022-07-19 09:30:00,95.82,96.07,95.67,95.67,24644.0,93.2545,93.4978,93.1085,93.1085,24644.0
2022-07-19 09:35:00,95.75,95.75,95.47,95.47,11600.0,93.1864,93.1864,92.9139,92.9139,11600.0
2022-07-19 09:40:00,95.42,95.42,95.34,95.35,2700.0,92.8652,92.8652,92.7874,92.7971,2700.0
2022-07-19 09:45:00,95.39,95.39,95.17,95.3,6800.0,92.836,92.836,92.6219,92.7484,6800.0
2022-07-19 09:50:00,95.35,95.5,95.35,95.42,10248.0,92.7971,92.9431,92.7971,92.8652,10248.0
2022-07-19 09:55:00,95.41,95.56,95.4,95.54,11200.0,92.8555,93.0015,92.8458,92.982,11200.0
2022-07-19 10:00:00,95.74,96.01,95.67,95.97,10000.0,93.1767,93.4394,93.1085,93.4005,10000.0
2022-07-19 10:05:00,95.95,95.98,95.73,95.73,7100.0,93.381,93.4102,93.1669,93.1669,7100.0
2022-07-19 10:10:00,95.74,96.19,95.73,95.85,6400.0,93.1767,93.6146,93.1669,93.2837,6400.0
2022-07-19 10:15:00,95.82,95.82,95.72,95.75,3600.0,93.2545,93.2545,93.1572,93.1864,3600.0
2022-07-19 10:20:00,95.81,95.9,95.75,95.77,5200.0,93.2448,93.3324,93.1864,93.2059,5200.0
2022-07-19 10:25:00,95.76,95.87,95.76,95.85,5840.0,93.1961,93.3032,93.1961,93.2837,5840.0
2022-07-19 10:30:00,95.88,96.01,95.88,96.01,12348.0,93.3129,93.4394,93.3129,93.4394,12348.0
2022-07-19 10:35:00,96.06,96.14,95.97,96.04,5104.0,93.4881,93.566,93.4005,93.4686,5104.0
2022-07-19 10:40:00,96.06,96.14,96.0,96.07,6400.0,93.4881,93.566,93.4297,93.4978,6400.0
2022-07-19 10:45:00,96.21,96.26,96.21,96.26,3200.0,93.6341,93.6827,93.6341,93.6827,3200.0
2022-07-19 10:50:00,96.35,96.43,96.25,96.33,15840.0,93.7703,93.8482,93.673,93.7509,15840.0
2022-07-19 10:55:00,96.33,96.33,96.19,96.24,6904.0,93.7509,93.7509,93.6146,93.6633,6904.0
2022-07-19 11:00:00,96.25,96.35,96.24,96.34,18804.0,93.673,93.7703,93.6633,93.7606,18804.0
2022-07-19 11:05:00,96.34,96.5,96.34,96.46,5540.0,93.7606,93.9163,93.7606,93.8774,5540.0
2022-07-19 11:10:00,96.42,96.42,96.37,96.41,2800.0,93.8385,93.8385,93.7898,93.8287,2800.0
2022-07-19 11:15:00,96.39,96.41,96.22,96.22,9480.0,93.8093,93.8287,93.6438,93.6438,9480.0
2022-07-19 11:20:00,96.22,96.29,96.12,96.18,17836.0,93.6438,93.7119,93.5465,93.6049,17836.0
2022-07-19 11:25:00,96.21,96.34,96.21,96.32,50360.0,93.6341,93.7606,93.6341,93.7411,50360.0
2022-07-19 11:30:00,96.32,96.43,96.23,96.42,50400.0,93.7411,93.8482,93.6535,93.8385,50400.0
2022-07-19 11:35:00,96.37,96.41,96.18,96.18,22800.0,93.7898,93.8287,93.6049,93.6049,22800.0
2022-07-19 11:40:00,96.17,96.18,96.04,96.04,8200.0,93.5951,93.6049,93.4686,93.4686,8200.0
2022-07-19 11:45:00,96.04,96.04,95.89,95.97,6640.0,93.4686,93.4686,93.3226,93.4005,6640.0
2022-07-19 11:50:00,95.98,95.98,95.86,95.86,7600.0,93.4102,93.4102,93.2934,93.2934,7600.0
2022-07-19 11:55:00,95.87,96.06,95.87,96.06,5932.0,93.3032,93.4881,93.3032,93.4881,5932.0
2022-07-19 12:00:00,96.05,96.05,95.93,95.93,3600.0,93.4784,93.4784,93.3616,93.3616,3600.0
2022-07-19 12:05:00,95.9,95.92,95.85,95.92,2800.0,93.3324,93.3518,93.2837,93.3518,2800.0
2022-07-19 12:10:00,95.89,95.92,95.86,95.87,4840.0,93.3226,93.3518,93.2934,93.3032,4840.0
2022-07-19 12:15:00,95.84,95.87,95.76,95.87,3200.0,93.274,93.3032,93.1961,93.3032,3200.0
2022-07-19 12:20:00,95.83,95.88,95.81,95.83,4000.0,93.2643,93.3129,93.2448,93.2643,4000.0
2022-07-19 12:25:00,95.83,95.83,95.82,95.82,1200.0,93.2643,93.2643,93.2545,93.2545,1200.0
2022-07-19 12:30:00,95.88,96.02,95.86,96.02,3600.0,93.3129,93.4492,93.2934,93.4492,3600.0
2022-07-19 12:35:00,96.04,96.06,96.01,96.03,2000.0,93.4686,93.4881,93.4394,93.4589,2000.0
2022-07-19 12:40:00,96.03,96.08,96.02,96.07,5100.0,93.4589,93.5076,93.4492,93.4978,5100.0
2022-07-19 12:45:00,96.14,96.17,96.1,96.17,5864.0,93.566,93.5951,93.527,93.5951,5864.0
2022-07-19 12:50:00,96.14,96.21,96.13,96.16,6800.0,93.566,93.6341,93.5562,93.5854,6800.0
2022-07-19 12:55:00,96.14,96.2,96.13,96.13,4000.0,93.566,93.6243,93.5562,93.5562,4000.0
2022-07-19 13:00:00,96.17,96.2,96.1,96.1,2532.0,93.5951,93.6243,93.527,93.527,2532.0
2022-07-19 13:05:00,96.1,96.1,95.97,95.97,9424.0,93.527,93.527,93.4005,93.4005,9424.0
2022-07-19 13:10:00,95.98,96.04,95.97,96.04,3200.0,93.4102,93.4686,93.4005,93.4686,3200.0
2022-07-19 13:15:00,95.95,95.98,95.9,95.9,2800.0,93.381,93.4102,93.3324,93.3324,2800.0
2022-07-19 13:20:00,95.9,95.97,95.9,95.95,3688.0,93.3324,93.4005,93.3324,93.381,3688.0
2022-07-19 13:25:00,95.97,95.97,95.85,95.85,7888.0,93.4005,93.4005,93.2837,93.2837,7888.0
2022-07-19 13:30:00,95.86,95.92,95.79,95.92,20800.0,93.2934,93.3518,93.2253,93.3518,20800.0
2022-07-19 13:35:00,95.96,96.11,95.96,96.11,3200.0,93.3908,93.5368,93.3908,93.5368,3200.0
2022-07-19 13:40:00,96.21,96.21,96.1,96.13,5600.0,93.6341,93.6341,93.527,93.5562,5600.0
2022-07-19 13:45:00,96.13,96.17,96.12,96.16,2000.0,93.5562,93.5951,93.5465,93.5854,2000.0
2022-07-19 13:50:00,96.16,96.19,96.16,96.18,2144.0,93.5854,93.6146,93.5854,93.6049,2144.0
2022-07-19 13:55:00,96.19,96.22,96.13,96.17,28324.0,93.6146,93.6438,93.5562,93.5951,28324.0
2022-07-19 14:00:00,96.19,96.38,96.17,96.36,14000.0,93.6146,93.7995,93.5951,93.7801,14000.0
2022-07-19 14:05:00,96.38,96.39,96.32,96.37,24064.0,93.7995,93.8093,93.7411,93.7898,24064.0
2022-07-19 14:10:00,96.33,96.35,96.28,96.28,4800.0,93.7509,93.7703,93.7022,93.7022,4800.0
2022-07-19 14:15:00,96.28,96.39,96.28,96.36,12780.0,93.7022,93.8093,93.7022,93.7801,12780.0
2022-07-19 14:20:00,96.36,96.36,96.28,96.3,14800.0,93.7801,93.7801,93.7022,93.7217,14800.0
2022-07-19 14:25:00,96.34,96.49,96.26,96.49,8400.0,93.7606,93.9066,93.6827,93.9066,8400.0
2022-07-19 14:30:00,96.56,96.6,96.48,96.52,21552.0,93.9747,94.0136,93.8968,93.9358,21552.0
2022-07-19 14:35:00,96.52,96.55,96.47,96.48,17032.0,93.9358,93.965,93.8871,93.8968,17032.0
2022-07-19 14:40:00,96.49,96.53,96.38,96.5,20864.0,93.9066,93.9455,93.7995,93.9163,20864.0
2022-07-19 14:45:00,96.46,96.51,96.42,96.51,8000.0,93.8774,93.926,93.8385,93.926,8000.0
2022-07-19 14:50:00,96.5,96.6,96.46,96.6,16000.0,93.9163,94.0136,93.8774,94.0136,16000.0
2022-07-19 14:55:00,96.62,96.72,96.6,96.63,8400.0,94.0331,94.1304,94.0136,94.0428,8400.0
2022-07-19 15:00:00,96.63,96.67,96.55,96.61,11600.0,94.0428,94.0818,93.965,94.0234,11600.0
2022-07-19 15:05:00,96.58,96.65,96.54,96.57,18000.0,93.9942,94.0623,93.9552,93.9844,18000.0
2022-07-19 15:10:00,96.55,96.55,96.38,96.42,21236.0,93.965,93.965,93.7995,93.8385,21236.0
2022-07-19 15:15:00,96.42,96.49,96.39,96.46,11200.0,93.8385,93.9066,93.8093,93.8774,11200.0
2022-07-19 15:20:00,96.45,96.46,96.39,96.44,13600.0,93.8677,93.8774,93.8093,93.8579,13600.0
2022-07-19 15:25:00,96.51,96.57,96.44,96.44,23000.0,93.926,93.9844,93.8579,93.8579,23000.0
2022-07-19 15:30:00,96.44,96.53,96.41,96.47,24240.0,93.8579,93.9455,93.8287,93.8871,24240.0
2022-07-19 15:35:00,96.47,96.54,96.38,96.51,28588.0,93.8871,93.9552,93.7995,93.926,28588.0
2022-07-19 15:40:00,96.52,96.68,96.5,96.68,70204.0,93.9358,94.0915,93.9163,94.0915,70204.0
2022-07-19 15:45:00,96.78,96.87,96.67,96.72,40524.0,94.1888,94.2764,94.0818,94.1304,40524.0
2022-07-19 15:50:00,96.69,96.88,96.49,96.67,100996.0,94.1012,94.2861,93.9066,94.0818,100996.0
2022-07-19 15:55:00,96.67,96.82,96.58,96.67,133724.0,94.0818,94.2277,93.9942,94.0818,133724.0
2022-07-20 09:30:00,97.28,97.44,97.24,97.27,32720.0,94.6754,94.8311,94.6365,94.6657,32720.0
2022-07-20 09:35:00,97.47,97.55,97.35,97.55,9576.0,94.8603,94.9382,94.7436,94.9382,9576.0
2022-07-20 09:40:00,97.41,97.41,97.17,97.17,1600.0,94.8019,94.8019,94.5684,94.5684,1600.0
2022-07-20 09:45:00,97.23,97.26,96.91,96.91,6400.0,94.6268,94.656,94.3153,94.3153,6400.0
2022-07-20 09:50:00,96.8,96.8,96.61,96.61,5412.0,94.2083,94.2083,94.0234,94.0234,5412.0
2022-07-20 09:55:00,96.78,96.78,96.47,96.47,7600.0,94.1888,94.1888,93.8871,93.8871,7600.0
2022-07-20 10:00:00,96.56,96.85,96.56,96.81,6800.0,93.9747,94.2569,93.9747,94.218,6800.0
2022-07-20 10:05:00,96.85,96.9,96.8,96.89,6400.0,94.2569,94.3056,94.2083,94.2959,6400.0
2022-07-20 10:10:00,97.01,97.01,96.91,96.94,2400.0,94.4127,94.4127,94.3153,94.3445,2400.0
2022-07-20 10:15:00,96.93,96.93,96.8,96.85,4800.0,94.3348,94.3348,94.2083,94.2569,4800.0
2022-07-20 10:20:00,96.79,96.9,96.79,96.86,4000.0,94.1985,94.3056,94.1985,94.2667,4000.0
2022-07-20 10:25:00,96.91,97.06,96.91,97.06,2000.0,94.3153,94.4613,94.3153,94.4613,2000.0
2022-07-20 10:30:00,97.05,97.15,97.02,97.13,4000.0,94.4516,94.5489,94.4224,94.5294,4000.0
2022-07-20 10:35:00,97.19,97.27,97.19,97.22,2800.0,94.5878,94.6657,94.5878,94.617,2800.0
2022-07-20 10:40:00,97.15,97.2,97.09,97.13,4984.0,94.5489,94.5976,94.4905,94.5294,4984.0
2022-07-20 10:45:00,97.22,97.5,97.22,97.44,4800.0,94.617,94.8895,94.617,94.8311,4800.0
2022-07-20 10:50:00,97.45,97.67,97.45,97.58,5120.0,94.8409,95.055,94.8409,94.9674,5120.0
2022-07-20 10:55:00,97.64,97.72,97.64,97.71,8500.0,95.0258,95.1036,95.0258,95.0939,8500.0
2022-07-20 11:00:00,97.69,97.76,97.65,97.68,6000.0,95.0745,95.1426,95.0355,95.0647,6000.0
2022-07-20 11:05:00,97.69,97.8,97.67,97.73,6200.0,95.0745,95.1815,95.055,95.1134,6200.0
2022-07-20 11:10:00,97.73,97.74,97.63,97.64,6468.0,95.1134,95.1231,95.0161,95.0258,6468.0
2022-07-20 11:15:00,97.65,97.68,97.61,97.65,4400.0,95.0355,95.0647,94.9966,95.0355,4400.0
2022-07-20 11:20:00,97.63,97.63,97.38,97.43,4000.0,95.0161,95.0161,94.7728,94.8214,4000.0
2022-07-20 11:25:00,97.42,97.56,97.39,97.56,4800.0,94.8117,94.9479,94.7825,94.9479,4800.0
2022-07-20 11:30:00,97.55,97.59,97.51,97.51,4400.0,94.9382,94.9771,94.8993,94.8993,4400.0
2022-07-20 11:35:00,97.58,97.6,97.46,97.5,5600.0,94.9674,94.9869,94.8506,94.8895,5600.0
2022-07-20 11:40:00,97.5,97.7,97.5,97.61,10132.0,94.8895,95.0842,94.8895,94.9966,10132.0
2022-07-20 11:45:00,97.64,97.72,97.64,97.67,4400.0,95.0258,95.1036,95.0258,95.055,4400.0
2022-07-20 11:50:00,97.64,97.76,97.64,97.76,1600.0,95.0258,95.1426,95.0258,95.1426,1600.0
2022-07-20 11:55:00,97.9,97.93,97.82,97.82,4400.0,95.2788,95.308,95.201,95.201,4400.0
2022-07-20 12:00:00,97.83,97.85,97.79,97.85,4000.0,95.2107,95.2302,95.1718,95.2302,4000.0
2022-07-20 12:05:00,97.93,97.98,97.88,97.98,5200.0,95.308,95.3567,95.2594,95.3567,5200.0
2022-07-20 12:10:00,97.95,98.0,97.94,97.94,3600.0,95.3275,95.3762,95.3178,95.3178,3600.0
2022-07-20 12:15:00,97.95,97.95,97.83,97.83,8220.0,95.3275,95.3275,95.2107,95.2107,8220.0
2022-07-20 12:20:00,97.83,97.83,97.79,97.8,2800.0,95.2107,95.2107,95.1718,95.1815,2800.0
2022-07-20 12:25:00,97.83,97.85,97.72,97.74,7740.0,95.2107,95.2302,95.1036,95.1231,7740.0
2022-07-20 12:30:00,97.72,97.88,97.72,97.88,7104.0,95.1036,95.2594,95.1036,95.2594,7104.0
2022-07-20 12:35:00,97.88,97.88,97.84,97.85,3200.0,95.2594,95.2594,95.2204,95.2302,3200.0
2022-07-20 12:40:00,97.8,97.8,97.6,97.6,7176.0,95.1815,95.1815,94.9869,94.9869,7176.0
2022-07-20 12:45:00,97.58,97.58,97.5,97.52,2000.0,94.9674,94.9674,94.8895,94.909,2000.0
2022-07-20 12:50:00,97.56,97.76,97.56,97.76,3600.0,94.9479,95.1426,94.9479,95.1426,3600.0
2022-07-20 12:55:00,97.71,97.79,97.67,97.78,3600.0,95.0939,95.1718,95.055,95.162,3600.0
2022-07-20 13:00:00,97.74,97.8,97.61,97.61,7332.0,95.1231,95.1815,94.9966,94.9966,7332.0
2022-07-20 13:05:00,97.58,97.62,97.38,97.49,12400.0,94.9674,95.0063,94.7728,94.8798,12400.0
2022-07-20 13:10:00,97.43,97.44,97.34,97.44,4000.0,94.8214,94.8311,94.7338,94.8311,4000.0
2022-07-20 13:15:00,97.4,97.56,97.4,97.56,2400.0,94.7922,94.9479,94.7922,94.9479,2400.0
2022-07-20 13:20:00,97.55,97.56,97.53,97.53,2000.0,94.9382,94.9479,94.9187,94.9187,2000.0
2022-07-20 13:25:00,97.58,97.69,97.58,97.69,5600.0,94.9674,95.0745,94.9674,95.0745,5600.0
2022-07-20 13:30:00,97.66,97.88,97.66,97.83,4000.0,95.0453,95.2594,95.0453,95.2107,4000.0
2022-07-20 13:35:00,97.79,97.8,97.75,97.75,3200.0,95.1718,95.1815,95.1328,95.1328,3200.0
2022-07-20 13:40:00,97.83,97.83,97.74,97.81,3600.0,95.2107,95.2107,95.1231,95.1912,3600.0
2022-07-20 13:45:00,97.78,97.78,97.65,97.65,5600.0,95.162,95.162,95.0355,95.0355,5600.0
2022-07-20 13:50:00,97.61,97.66,97.59,97.63,3200.0,94.9966,95.0453,94.9771,95.0161,3200.0
2022-07-20 13:55:00,97.62,97.62,97.42,97.55,4000.0,95.0063,95.0063,94.8117,94.9382,4000.0
2022-07-20 14:00:00,97.61,97.73,97.6,97.73,4604.0,94.9966,95.1134,94.9869,95.1134,4604.0
2022-07-20 14:05:00,97.72,97.8,97.72,97.8,2800.0,95.1036,95.1815,95.1036,95.1815,2800.0
2022-07-20 14:10:00,97.76,97.87,97.74,97.87,3200.0,95.1426,95.2496,95.1231,95.2496,3200.0
2022-07-20 14:15:00,97.81,97.88,97.8,97.87,5200.0,95.1912,95.2594,95.1815,95.2496,5200.0
2022-07-20 14:20:00,97.9,98.0,97.89,98.0,5600.0,95.2788,95.3762,95.2691,95.3762,5600.0
2022-07-20 14:25:00,98.02,98.13,98.0,98.13,3428.0,95.3956,95.5027,95.3762,95.5027,3428.0
2022-07-20 14:30:00,98.08,98.1,97.98,98.1,10056.0,95.454,95.4735,95.3567,95.4735,10056.0
2022-07-20 14:35:00,98.11,98.16,98.06,98.14,6800.0,95.4832,95.5319,95.4345,95.5124,6800.0
2022-07-20 14:40:00,98.13,98.17,98.1,98.17,2800.0,95.5027,95.5416,95.4735,95.5416,2800.0
2022-07-20 14:45:00,98.2,98.22,98.17,98.21,4800.0,95.5708,95.5903,95.5416,95.5805,4800.0
2022-07-20 14:50:00,98.18,98.18,98.01,98.01,10400.0,95.5513,95.5513,95.3859,95.3859,10400.0
2022-07-20 14:55:00,97.99,98.15,97.96,98.15,6400.0,95.3664,95.5221,95.3372,95.5221,6400.0
2022-07-20 15:00:00,98.11,98.3,98.1,98.27,5600.0,95.4832,95.6681,95.4735,95.6389,5600.0
2022-07-20 15:05:00,98.28,98.32,98.17,98.26,12712.0,95.6487,95.6876,95.5416,95.6292,12712.0
2022-07-20 15:10:00,98.26,98.27,98.19,98.25,4000.0,95.6292,95.6389,95.5611,95.6195,4000.0
2022-07-20 15:15:00,98.25,98.36,98.22,98.3,11800.0,95.6195,95.7265,95.5903,95.6681,11800.0
2022-07-20 15:20:00,98.28,98.3,98.17,98.19,8800.0,95.6487,95.6681,95.5416,95.5611,8800.0
2022-07-20 15:25:00,98.21,98.39,98.21,98.39,4800.0,95.5805,95.7557,95.5805,95.7557,4800.0
2022-07-20 15:30:00,98.38,98.4,98.23,98.23,19320.0,95.746,95.7654,95.6,95.6,19320.0
2022-07-20 15:35:00,98.25,98.32,98.17,98.23,10000.0,95.6195,95.6876,95.5416,95.6,10000.0
2022-07-20 15:40:00,98.24,98.37,98.24,98.33,14100.0,95.6097,95.7362,95.6097,95.6973,14100.0
2022-07-20 15:45:00,98.33,98.4,98.2,98.29,26256.0,95.6973,95.7654,95.5708,95.6584,26256.0
2022-07-20 15:50:00,98.3,98.35,97.99,98.1,34888.0,95.6681,95.7168,95.3664,95.4735,34888.0
2022-07-20 15:55:00,98.08,98.11,97.95,98.05,106276.0,95.454,95.4832,95.3275,95.4248,106276.0
2022-07-21 09:30:00,98.32,98.64,98.07,98.13,17404.0,95.6876,95.999,95.4443,95.5027,17404.0
2022-07-21 09:35:00,98.21,98.33,98.21,98.31,2400.0,95.5805,95.6973,95.5805,95.6779,2400.0
2022-07-21 09:40:00,98.49,98.6,98.44,98.59,4476.0,95.853,95.9601,95.8044,95.9504,4476.0
2022-07-21 09:45:00,98.56,98.58,98.5,98.5,4000.0,95.9212,95.9406,95.8628,95.8628,4000.0
2022-07-21 09:50:00,98.55,98.67,98.41,98.67,13152.0,95.9114,96.0282,95.7752,96.0282,13152.0
2022-07-21 09:55:00,98.65,98.77,98.46,98.46,4800.0,96.0088,96.1255,95.8238,95.8238,4800.0
2022-07-21 10:00:00,98.68,98.85,98.54,98.54,5908.0,96.0379,96.2034,95.9017,95.9017,5908.0
2022-07-21 10:05:00,98.35,98.44,98.32,98.44,2824.0,95.7168,95.8044,95.6876,95.8044,2824.0
2022-07-21 10:10:00,98.51,98.51,98.33,98.5,15320.0,95.8725,95.8725,95.6973,95.8628,15320.0
2022-07-21 10:15:00,98.46,98.76,98.45,98.76,5472.0,95.8238,96.1158,95.8141,96.1158,5472.0
2022-07-21 10:20:00,98.69,98.71,98.26,98.33,7200.0,96.0477,96.0671,95.6292,95.6973,7200.0
2022-07-21 10:25:00,98.33,98.35,98.23,98.35,6800.0,95.6973,95.7168,95.6,95.7168,6800.0
2022-07-21 10:30:00,98.42,98.42,98.26,98.3,4000.0,95.7849,95.7849,95.6292,95.6681,4000.0
2022-07-21 10:35:00,98.43,98.51,98.43,98.51,2000.0,95.7946,95.8725,95.7946,95.8725,2000.0
2022-07-21 10:40:00,98.46,98.46,98.46,98.46,400.0,95.8238,95.8238,95.8238,95.8238,400.0
2022-07-21 10:45:00,98.31,98.31,98.18,98.19,3164.0,95.6779,95.6779,95.5513,95.5611,3164.0
2022-07-21 10:50:00,98.24,98.35,98.2,98.35,6556.0,95.6097,95.7168,95.5708,95.7168,6556.0
2022-07-21 10:55:00,98.35,98.51,98.35,98.47,1600.0,95.7168,95.8725,95.7168,95.8336,1600.0
2022-07-21 11:00:00,98.47,98.55,98.39,98.55,6508.0,95.8336,95.9114,95.7557,95.9114,6508.0
2022-07-21 11:05:00,98.48,98.56,98.44,98.56,4000.0,95.8433,95.9212,95.8044,95.9212,4000.0
2022-07-21 11:10:00,98.57,98.57,98.54,98.56,2000.0,95.9309,95.9309,95.9017,95.9212,2000.0
2022-07-21 11:15:00,98.52,98.52,98.45,98.52,2800.0,95.8822,95.8822,95.8141,95.8822,2800.0
2022-07-21 11:20:00,98.42,98.42,98.42,98.42,832.0,95.7849,95.7849,95.7849,95.7849,832.0
2022-07-21 11:25:00,98.46,98.49,98.39,98.43,8216.0,95.8238,95.853,95.7557,95.7946,8216.0
2022-07-21 11:30:00,98.43,98.52,98.36,98.52,5200.0,95.7946,95.8822,95.7265,95.8822,5200.0
2022-07-21 11:35:00,98.63,98.63,98.58,98.58,2800.0,95.9893,95.9893,95.9406,95.9406,2800.0
2022-07-21 11:40:00,98.59,98.61,98.59,98.61,800.0,95.9504,95.9698,95.9504,95.9698,800.0
2022-07-21 11:45:00,98.57,98.57,98.43,98.46,10800.0,95.9309,95.9309,95.7946,95.8238,10800.0
2022-07-21 11:50:00,98.45,98.49,98.44,98.48,5692.0,95.8141,95.853,95.8044,95.8433,5692.0
2022-07-21 11:55:00,98.46,98.53,98.44,98.48,4400.0,95.8238,95.892,95.8044,95.8433,4400.0
2022-07-21 12:00:00,98.49,98.49,98.49,98.49,800.0,95.853,95.853,95.853,95.853,800.0
2022-07-21 12:05:00,98.8,98.94,98.77,98.94,3912.0,96.1547,96.291,96.1255,96.291,3912.0
2022-07-21 12:10:00,98.92,98.92,98.85,98.88,4800.0,96.2715,96.2715,96.2034,96.2326,4800.0
2022-07-21 12:15:00,98.95,98.95,98.88,98.93,3200.0,96.3007,96.3007,96.2326,96.2813,3200.0
2022-07-21 12:20:00,98.98,99.03,98.98,99.03,1200.0,96.3299,96.3786,96.3299,96.3786,1200.0
2022-07-21 12:25:00,99.11,99.32,99.11,99.3,2800.0,96.4564,96.6608,96.4564,96.6413,2800.0
2022-07-21 12:30:00,99.26,99.38,99.26,99.33,13464.0,96.6024,96.7192,96.6024,96.6705,13464.0
2022-07-21 12:35:00,99.31,99.31,99.25,99.28,1600.0,96.6511,96.6511,96.5927,96.6219,1600.0
2022-07-21 12:40:00,99.37,99.37,99.33,99.37,1200.0,96.7095,96.7095,96.6705,96.7095,1200.0
2022-07-21 12:45:00,99.32,99.33,99.25,99.3,8740.0,96.6608,96.6705,96.5927,96.6413,8740.0
2022-07-21 12:50:00,99.36,99.38,99.35,99.35,1200.0,96.6997,96.7192,96.69,96.69,1200.0
2022-07-21 12:55:00,99.45,99.45,99.4,99.42,11168.0,96.7873,96.7873,96.7387,96.7581,11168.0
2022-07-21 13:00:00,99.47,99.49,99.42,99.42,4800.0,96.8068,96.8263,96.7581,96.7581,4800.0
2022-07-21 13:05:00,99.45,99.5,99.42,99.48,6128.0,96.7873,96.836,96.7581,96.8165,6128.0
2022-07-21 13:10:00,99.45,99.45,99.34,99.34,7200.0,96.7873,96.7873,96.6803,96.6803,7200.0
2022-07-21 13:15:00,99.31,99.49,99.3,99.49,6400.0,96.6511,96.8263,96.6413,96.8263,6400.0
2022-07-21 13:20:00,99.51,99.51,99.39,99.39,6400.0,96.8457,96.8457,96.7289,96.7289,6400.0
2022-07-21 13:25:00,99.38,99.48,99.33,99.48,4000.0,96.7192,96.8165,96.6705,96.8165,4000.0
2022-07-21 13:30:00,99.45,99.46,99.21,99.21,7176.0,96.7873,96.7971,96.5538,96.5538,7176.0
2022-07-21 13:35:00,99.2,99.34,99.18,99.32,4400.0,96.544,96.6803,96.5246,96.6608,4400.0
2022-07-21 13:40:00,99.42,99.5,99.41,99.49,5360.0,96.7581,96.836,96.7484,96.8263,5360.0
2022-07-21 13:45:00,99.51,99.51,99.39,99.42,7396.0,96.8457,96.8457,96.7289,96.7581,7396.0
2022-07-21 13:50:00,99.41,99.41,99.21,99.21,6000.0,96.7484,96.7484,96.5538,96.5538,6000.0
2022-07-21 13:55:00,99.19,99.39,99.18,99.33,7176.0,96.5343,96.7289,96.5246,96.6705,7176.0
2022-07-21 14:00:00,99.44,99.44,99.36,99.36,2400.0,96.7776,96.7776,96.6997,96.6997,2400.0
2022-07-21 14:05:00,99.4,99.56,99.36,99.51,6800.0,96.7387,96.8944,96.6997,96.8457,6800.0
2022-07-21 14:10:00,99.48,99.57,99.48,99.57,1600.0,96.8165,96.9041,96.8165,96.9041,1600.0
2022-07-21 14:15:00,99.55,99.63,99.53,99.63,10392.0,96.8847,96.9625,96.8652,96.9625,10392.0
2022-07-21 14:20:00,99.66,99.69,99.64,99.64,7200.0,96.9917,97.0209,96.9722,96.9722,7200.0
2022-07-21 14:25:00,99.62,99.62,99.58,99.62,4104.0,96.9528,96.9528,96.9139,96.9528,4104.0
2022-07-21 14:30:00,99.64,99.64,99.56,99.56,9304.0,96.9722,96.9722,96.8944,96.8944,9304.0
2022-07-21 14:35:00,99.52,99.52,99.48,99.52,2800.0,96.8555,96.8555,96.8165,96.8555,2800.0
2022-07-21 14:40:00,99.52,99.52,99.39,99.41,6800.0,96.8555,96.8555,96.7289,96.7484,6800.0
2022-07-21 14:45:00,99.39,99.44,99.39,99.42,5664.0,96.7289,96.7776,96.7289,96.7581,5664.0
2022-07-21 14:50:00,99.51,99.52,99.37,99.39,10472.0,96.8457,96.8555,96.7095,96.7289,10472.0
2022-07-21 14:55:00,99.42,99.53,99.42,99.53,5128.0,96.7581,96.8652,96.7581,96.8652,5128.0
2022-07-21 15:00:00,99.53,99.58,99.53,99.58,2000.0,96.8652,96.9139,96.8652,96.9139,2000.0
2022-07-21 15:05:00,99.6,99.75,99.58,99.75,5976.0,96.9333,97.0793,96.9139,97.0793,5976.0
2022-07-21 15:10:00,99.75,99.75,99.68,99.73,6032.0,97.0793,97.0793,97.0112,97.0598,6032.0
2022-07-21 15:15:00,99.75,99.8,99.71,99.76,12000.0,97.0793,97.128,97.0404,97.089,12000.0
2022-07-21 15:20:00,99.78,99.83,99.72,99.8,7200.0,97.1085,97.1572,97.0501,97.128,7200.0
2022-07-21 15:25:00,99.79,99.86,99.75,99.75,8984.0,97.1182,97.1864,97.0793,97.0793,8984.0
2022-07-21 15:30:00,99.77,99.78,99.67,99.74,25180.0,97.0988,97.1085,97.0014,97.0696,25180.0
2022-07-21 15:35:00,99.77,99.85,99.72,99.72,13588.0,97.0988,97.1766,97.0501,97.0501,13588.0
2022-07-21 15:40:00,99.77,99.81,99.77,99.81,11260.0,97.0988,97.1377,97.0988,97.1377,11260.0
2022-07-21 15:45:00,99.77,99.79,99.7,99.76,28344.0,97.0988,97.1182,97.0306,97.089,28344.0
2022-07-21 15:50:00,99.78,99.88,99.72,99.74,43184.0,97.1085,97.2058,97.0501,97.0696,43184.0
2022-07-21 15:55:00,99.74,100.0,99.74,100.0,121508.0,97.0696,97.3226,97.0696,97.3226,121508.0
2022-07-22 09:30:00,100.46,100.46,100.33,100.36,22824.0,97.7703,97.7703,97.6438,97.673,22824.0
2022-07-22 09:35:00,100.36,100.63,100.36,100.6,4260.0,97.673,97.9357,97.673,97.9065,4260.0
2022-07-22 09:40:00,100.34,100.51,100.34,100.51,968.0,97.6535,97.819,97.6535,97.819,968.0
2022-07-22 09:45:00,100.57,100.75,100.47,100.75,3808.0,97.8773,98.0525,97.78,98.0525,3808.0
2022-07-22 09:50:00,100.73,100.73,100.54,100.57,2860.0,98.0331,98.0331,97.8481,97.8773,2860.0
2022-07-22 09:55:00,100.54,100.54,100.37,100.37,1708.0,97.8481,97.8481,97.6827,97.6827,1708.0
2022-07-22 10:00:00,100.45,100.47,100.35,100.35,4420.0,97.7606,97.78,97.6632,97.6632,4420.0
2022-07-22 10:05:00,100.16,100.2,100.08,100.08,1200.0,97.4783,97.5173,97.4005,97.4005,1200.0
2022-07-22 10:10:00,100.26,100.26,100.2,100.2,800.0,97.5756,97.5756,97.5173,97.5173,800.0
2022-07-22 10:15:00,100.34,100.37,100.34,100.37,1200.0,97.6535,97.6827,97.6535,97.6827,1200.0
2022-07-22 10:20:00,100.32,100.32,100.2,100.23,1816.0,97.634,97.634,97.5173,97.5464,1816.0
2022-07-22 10:25:00,100.23,100.23,100.23,100.23,0.0,97.5464,97.5464,97.5464,97.5464,0.0
2022-07-22 10:30:00,100.36,100.36,100.33,100.34,1200.0,97.673,97.673,97.6438,97.6535,1200.0
2022-07-22 10:35:00,100.26,100.26,100.2,100.2,1268.0,97.5756,97.5756,97.5173,97.5173,1268.0
2022-07-22 10:40:00,100.32,100.33,100.28,100.28,3200.0,97.634,97.6438,97.5951,97.5951,3200.0
2022-07-22 10:45:00,100.22,100.22,100.22,100.22,400.0,97.5367,97.5367,97.5367,97.5367,400.0
2022-07-22 10:50:00,100.45,100.59,100.44,100.59,1300.0,97.7606,97.8968,97.7508,97.8968,1300.0
2022-07-22 10:55:00,100.49,100.54,100.43,100.47,1600.0,97.7995,97.8481,97.7411,97.78,1600.0
2022-07-22 11:00:00,100.29,100.29,100.13,100.13,2000.0,97.6048,97.6048,97.4491,97.4491,2000.0
2022-07-22 11:05:00,100.23,100.28,100.23,100.28,1200.0,97.5464,97.5951,97.5464,97.5951,1200.0
2022-07-22 11:10:00,100.25,100.36,100.24,100.24,2800.0,97.5659,97.673,97.5562,97.5562,2800.0
2022-07-22 11:15:00,100.26,100.26,100.15,100.15,4000.0,97.5756,97.5756,97.4686,97.4686,4000.0
2022-07-22 11:20:00,100.02,100.02,99.91,99.92,3788.0,97.3421,97.3421,97.235,97.2447,3788.0
2022-07-22 11:25:00,99.88,99.94,99.86,99.89,2000.0,97.2058,97.2642,97.1864,97.2156,2000.0
2022-07-22 11:30:00,99.85,99.88,99.78,99.81,4356.0,97.1766,97.2058,97.1085,97.1377,4356.0
2022-07-22 11:35:00,99.77,99.78,99.66,99.68,2804.0,97.0988,97.1085,96.9917,97.0112,2804.0
2022-07-22 11:40:00,99.72,99.74,99.63,99.63,3600.0,97.0501,97.0696,96.9625,96.9625,3600.0
2022-07-22 11:45:00,99.64,99.64,99.61,99.61,800.0,96.9722,96.9722,96.943,96.943,800.0
2022-07-22 11:50:00,99.64,99.77,99.64,99.77,2800.0,96.9722,97.0988,96.9722,97.0988,2800.0
2022-07-22 11:55:00,99.69,99.69,99.66,99.66,1600.0,97.0209,97.0209,96.9917,96.9917,1600.0
2022-07-22 12:00:00,99.8,99.87,99.7,99.7,2696.0,97.128,97.1961,97.0306,97.0306,2696.0
2022-07-22 12:05:00,99.66,99.66,99.55,99.55,1600.0,96.9917,96.9917,96.8847,96.8847,1600.0
2022-07-22 12:10:00,99.52,99.52,99.48,99.48,2400.0,96.8555,96.8555,96.8165,96.8165,2400.0
2022-07-22 12:15:00,99.62,99.63,99.4,99.41,44400.0,96.9528,96.9625,96.7387,96.7484,44400.0
2022-07-22 12:20:00,99.41,99.44,99.35,99.42,9140.0,96.7484,96.7776,96.69,96.7581,9140.0
2022-07-22 12:25:00,99.41,99.47,99.41,99.47,5200.0,96.7484,96.8068,96.7484,96.8068,5200.0
2022-07-22 12:30:00,99.48,99.55,99.47,99.48,4400.0,96.8165,96.8847,96.8068,96.8165,4400.0
2022-07-22 12:35:00,99.47,99.51,99.34,99.42,49548.0,96.8068,96.8457,96.6803,96.7581,49548.0
2022-07-22 12:40:00,99.45,99.48,99.42,99.44,5820.0,96.7873,96.8165,96.7581,96.7776,5820.0
2022-07-22 12:45:00,99.43,99.52,99.38,99.42,2864.0,96.7679,96.8555,96.7192,96.7581,2864.0
2022-07-22 12:50:00,99.32,99.38,99.32,99.38,1992.0,96.6608,96.7192,96.6608,96.7192,1992.0
2022-07-22 12:55:00,99.33,99.33,99.24,99.24,1600.0,96.6705,96.6705,96.583,96.583,1600.0
2022-07-22 13:00:00,99.21,99.21,99.2,99.2,1200.0,96.5538,96.5538,96.544,96.544,1200.0
2022-07-22 13:05:00,99.3,99.33,99.27,99.27,7160.0,96.6413,96.6705,96.6122,96.6122,7160.0
2022-07-22 13:10:00,99.25,99.27,99.22,99.22,2568.0,96.5927,96.6122,96.5635,96.5635,2568.0
2022-07-22 13:15:00,99.21,99.22,99.17,99.22,1472.0,96.5538,96.5635,96.5148,96.5635,1472.0
2022-07-22 13:20:00,99.1,99.1,99.1,99.1,1764.0,96.4467,96.4467,96.4467,96.4467,1764.0
2022-07-22 13:25:00,99.08,99.08,99.08,99.08,800.0,96.4272,96.4272,96.4272,96.4272,800.0
2022-07-22 13:30:00,99.14,99.14,98.98,99.01,4200.0,96.4856,96.4856,96.3299,96.3591,4200.0
2022-07-22 13:35:00,98.9,98.9,98.74,98.77,8680.0,96.2521,96.2521,96.0963,96.1255,8680.0
2022-07-22 13:40:00,98.73,98.79,98.71,98.79,11232.0,96.0866,96.145,96.0671,96.145,11232.0
2022-07-22 13:45:00,98.78,98.78,98.78,98.78,400.0,96.1353,96.1353,96.1353,96.1353,400.0
2022-07-22 13:50:00,98.64,98.67,98.64,98.67,924.0,95.999,96.0282,95.999,96.0282,924.0
2022-07-22 13:55:00,98.69,98.79,98.67,98.79,3316.0,96.0477,96.145,96.0282,96.145,3316.0
2022-07-22 14:00:00,98.75,98.75,98.63,98.7,5172.0,96.1061,96.1061,95.9893,96.0574,5172.0
2022-07-22 14:05:00,98.66,98.67,98.64,98.67,1592.0,96.0185,96.0282,95.999,96.0282,1592.0
2022-07-22 14:10:00,98.63,98.63,98.63,98.63,400.0,95.9893,95.9893,95.9893,95.9893,400.0
2022-07-22 14:15:00,98.64,98.65,98.61,98.65,6000.0,95.999,96.0088,95.9698,96.0088,6000.0
2022-07-22 14:20:00,98.66,98.72,98.63,98.63,5140.0,96.0185,96.0769,95.9893,95.9893,5140.0
2022-07-22 14:25:00,98.59,98.66,98.59,98.66,1200.0,95.9504,96.0185,95.9504,96.0185,1200.0
2022-07-22 14:30:00,98.58,98.74,98.58,98.73,1764.0,95.9406,96.0963,95.9406,96.0866,1764.0
2022-07-22 14:35:00,98.78,98.78,98.67,98.67,800.0,96.1353,96.1353,96.0282,96.0282,800.0
2022-07-22 14:40:00,98.65,98.65,98.57,98.58,2000.0,96.0088,96.0088,95.9309,95.9406,2000.0
2022-07-22 14:45:00,98.64,98.64,98.64,98.64,400.0,95.999,95.999,95.999,95.999,400.0
2022-07-22 14:50:00,98.69,98.69,98.67,98.67,1980.0,96.0477,96.0477,96.0282,96.0282,1980.0
2022-07-22 14:55:00,98.73,98.78,98.71,98.71,2000.0,96.0866,96.1353,96.0671,96.0671,2000.0
2022-07-22 15:00:00,98.71,98.76,98.67,98.76,4000.0,96.0671,96.1158,96.0282,96.1158,4000.0
2022-07-22 15:05:00,98.7,98.73,98.67,98.69,2920.0,96.0574,96.0866,96.0282,96.0477,2920.0
2022-07-22 15:10:00,98.67,98.89,98.67,98.89,7504.0,96.0282,96.2423,96.0282,96.2423,7504.0
2022-07-22 15:15:00,98.85,98.85,98.77,98.77,2800.0,96.2034,96.2034,96.1255,96.1255,2800.0
2022-07-22 15:20:00,98.72,98.89,98.72,98.88,2412.0,96.0769,96.2423,96.0769,96.2326,2412.0
2022-07-22 15:25:00,98.83,98.87,98.77,98.86,1600.0,96.1839,96.2229,96.1255,96.2131,1600.0
2022-07-22 15:30:00,98.88,98.92,98.85,98.92,4540.0,96.2326,96.2715,96.2034,96.2715,4540.0
2022-07-22 15:35:00,98.92,98.92,98.85,98.87,4424.0,96.2715,96.2715,96.2034,96.2229,4424.0
2022-07-22 15:40:00,98.89,98.93,98.85,98.93,2456.0,96.2423,96.2813,96.2034,96.2813,2456.0
2022-07-22 15:45:00,98.95,98.96,98.84,98.9,3820.0,96.3007,96.3105,96.1937,96.2521,3820.0
2022-07-22 15:50:00,98.98,98.99,98.86,98.92,7628.0,96.3299,96.3396,96.2131,96.2715,7628.0
2022-07-22 15:55:00,98.93,99.23,98.92,99.2,44664.0,96.2813,96.5732,96.2715,96.544,44664.0
2022-07-25 09:30:00,99.5,99.5,98.99,99.21,16144.0,96.836,96.836,96.3396,96.5538,16144.0
2022-07-25 09:35:00,99.12,99.12,98.71,98.77,1736.0,96.4662,96.4662,96.0671,96.1255,1736.0
2022-07-25 09:40:00,99.05,99.14,98.88,98.88,2000.0,96.398,96.4856,96.2326,96.2326,2000.0
2022-07-25 09:45:00,98.86,98.86,98.86,98.86,472.0,96.2131,96.2131,96.2131,96.2131,472.0
2022-07-25 09:50:00,98.91,99.26,98.91,99.16,7200.0,96.2618,96.6024,96.2618,96.5051,7200.0
2022-07-25 09:55:00,99.1,99.12,99.08,99.12,1600.0,96.4467,96.4662,96.4272,96.4662,1600.0
2022-07-25 10:00:00,99.19,99.19,99.05,99.09,1600.0,96.5343,96.5343,96.398,96.437,1600.0
2022-07-25 10:05:00,98.94,98.96,98.85,98.95,4972.0,96.291,96.3105,96.2034,96.3007,4972.0
2022-07-25 10:10:00,98.99,98.99,98.94,98.95,2528.0,96.3396,96.3396,96.291,96.3007,2528.0
2022-07-25 10:15:00,98.99,99.01,98.84,98.84,4000.0,96.3396,96.3591,96.1937,96.1937,4000.0
2022-07-25 10:20:00,98.83,98.83,98.82,98.83,1236.0,96.1839,96.1839,96.1742,96.1839,1236.0
2022-07-25 10:25:00,98.76,98.78,98.62,98.66,2000.0,96.1158,96.1353,95.9796,96.0185,2000.0
2022-07-25 10:30:00,98.8,98.95,98.8,98.95,3012.0,96.1547,96.3007,96.1547,96.3007,3012.0
2022-07-25 10:35:00,98.89,98.89,98.74,98.74,2400.0,96.2423,96.2423,96.0963,96.0963,2400.0
2022-07-25 10:40:00,98.78,99.07,98.78,99.07,1296.0,96.1353,96.4175,96.1353,96.4175,1296.0
2022-07-25 10:45:00,99.11,99.12,99.04,99.04,4192.0,96.4564,96.4662,96.3883,96.3883,4192.0
2022-07-25 10:50:00,99.18,99.18,99.18,99.18,400.0,96.5246,96.5246,96.5246,96.5246,400.0
2022-07-25 10:55:00,99.16,99.26,99.12,99.12,2440.0,96.5051,96.6024,96.4662,96.4662,2440.0
2022-07-25 11:00:00,99.24,99.38,99.17,99.17,5512.0,96.583,96.7192,96.5148,96.5148,5512.0
2022-07-25 11:05:00,99.14,99.21,99.1,99.16,2000.0,96.4856,96.5538,96.4467,96.5051,2000.0
2022-07-25 11:10:00,99.18,99.18,98.85,98.9,7932.0,96.5246,96.5246,96.2034,96.2521,7932.0
2022-07-25 11:15:00,98.9,98.95,98.89,98.95,4800.0,96.2521,96.3007,96.2423,96.3007,4800.0
2022-07-25 11:20:00,99.0,99.0,99.0,99.0,400.0,96.3494,96.3494,96.3494,96.3494,400.0
2022-07-25 11:25:00,99.02,99.13,99.02,99.1,3692.0,96.3688,96.4759,96.3688,96.4467,3692.0
2022-07-25 11:30:00,99.26,99.33,99.26,99.31,4400.0,96.6024,96.6705,96.6024,96.6511,4400.0
2022-07-25 11:35:00,99.29,99.3,99.29,99.3,800.0,96.6316,96.6413,96.6316,96.6413,800.0
2022-07-25 11:40:00,99.34,99.34,99.23,99.27,2400.0,96.6803,96.6803,96.5732,96.6122,2400.0
2022-07-25 11:45:00,99.36,99.44,99.36,99.44,1200.0,96.6997,96.7776,96.6997,96.7776,1200.0
2022-07-25 11:50:00,99.38,99.41,99.33,99.33,4400.0,96.7192,96.7484,96.6705,96.6705,4400.0
2022-07-25 11:55:00,99.48,99.48,99.38,99.38,800.0,96.8165,96.8165,96.7192,96.7192,800.0
2022-07-25 12:00:00,99.36,99.36,99.3,99.3,1600.0,96.6997,96.6997,96.6413,96.6413,1600.0
2022-07-25 12:05:00,99.34,99.34,99.34,99.34,400.0,96.6803,96.6803,96.6803,96.6803,400.0
2022-07-25 12:10:00,99.22,99.22,99.04,99.08,5332.0,96.5635,96.5635,96.3883,96.4272,5332.0
2022-07-25 12:15:00,99.0,99.04,98.97,99.04,3000.0,96.3494,96.3883,96.3202,96.3883,3000.0
2022-07-25 12:20:00,99.04,99.04,98.97,98.97,800.0,96.3883,96.3883,96.3202,96.3202,800.0
2022-07-25 12:25:00,99.08,99.08,99.04,99.04,800.0,96.4272,96.4272,96.3883,96.3883,800.0
2022-07-25 12:30:00,99.08,99.08,99.08,99.08,400.0,96.4272,96.4272,96.4272,96.4272,400.0
2022-07-25 12:35:00,99.15,99.15,99.09,99.12,2000.0,96.4954,96.4954,96.437,96.4662,2000.0
2022-07-25 12:40:00,99.17,99.17,99.17,99.17,400.0,96.5148,96.5148,96.5148,96.5148,400.0
2022-07-25 12:45:00,99.33,99.33,99.33,99.33,400.0,96.6705,96.6705,96.6705,96.6705,400.0
2022-07-25 12:50:00,99.33,99.33,99.24,99.26,2000.0,96.6705,96.6705,96.583,96.6024,2000.0
2022-07-25 12:55:00,99.26,99.26,99.19,99.2,2800.0,96.6024,96.6024,96.5343,96.544,2800.0
2022-07-25 13:00:00,99.23,99.33,99.22,99.26,2800.0,96.5732,96.6705,96.5635,96.6024,2800.0
2022-07-25 13:05:00,99.3,99.33,99.25,99.33,3592.0,96.6413,96.6705,96.5927,96.6705,3592.0
2022-07-25 13:10:00,99.35,99.35,99.3,99.3,1200.0,96.69,96.69,96.6413,96.6413,1200.0
2022-07-25 13:15:00,99.2,99.26,99.2,99.24,3740.0,96.544,96.6024,96.544,96.583,3740.0
2022-07-25 13:20:00,99.3,99.3,99.24,99.24,800.0,96.6413,96.6413,96.583,96.583,800.0
2022-07-25 13:25:00,99.24,99.24,99.16,99.19,3236.0,96.583,96.583,96.5051,96.5343,3236.0
2022-07-25 13:30:00,99.14,99.17,99.06,99.06,2000.0,96.4856,96.5148,96.4078,96.4078,2000.0
2022-07-25 13:35:00,99.01,99.01,98.92,98.94,1600.0,96.3591,96.3591,96.2715,96.291,1600.0
2022-07-25 13:40:00,98.93,98.96,98.9,98.9,1200.0,96.2813,96.3105,96.2521,96.2521,1200.0
2022-07-25 13:45:00,98.94,98.99,98.94,98.95,2000.0,96.291,96.3396,96.291,96.3007,2000.0
2022-07-25 13:50:00,98.94,98.97,98.94,98.97,800.0,96.291,96.3202,96.291,96.3202,800.0
2022-07-25 13:55:00,98.91,98.91,98.87,98.9,1200.0,96.2618,96.2618,96.2229,96.2521,1200.0
2022-07-25 14:00:00,98.84,98.87,98.82,98.83,3600.0,96.1937,96.2229,96.1742,96.1839,3600.0
2022-07-25 14:05:00,98.87,98.87,98.76,98.82,2800.0,96.2229,96.2229,96.1158,96.1742,2800.0
2022-07-25 14:10:00,98.85,98.86,98.83,98.83,2468.0,96.2034,96.2131,96.1839,96.1839,2468.0
2022-07-25 14:15:00,98.77,98.77,98.71,98.72,3912.0,96.1255,96.1255,96.0671,96.0769,3912.0
2022-07-25 14:20:00,98.7,98.83,98.7,98.81,1200.0,96.0574,96.1839,96.0574,96.1645,1200.0
2022-07-25 14:25:00,98.8,98.8,98.76,98.77,2000.0,96.1547,96.1547,96.1158,96.1255,2000.0
2022-07-25 14:30:00,98.74,98.74,98.7,98.72,1600.0,96.0963,96.0963,96.0574,96.0769,1600.0
2022-07-25 14:35:00,98.75,98.81,98.75,98.8,1200.0,96.1061,96.1645,96.1061,96.1547,1200.0
2022-07-25 14:40:00,98.83,98.83,98.78,98.83,1756.0,96.1839,96.1839,96.1353,96.1839,1756.0
2022-07-25 14:45:00,98.83,98.83,98.72,98.72,3600.0,96.1839,96.1839,96.0769,96.0769,3600.0
2022-07-25 14:50:00,98.77,98.77,98.63,98.63,2800.0,96.1255,96.1255,95.9893,95.9893,2800.0
2022-07-25 14:55:00,98.65,98.66,98.55,98.55,3208.0,96.0088,96.0185,95.9114,95.9114,3208.0
2022-07-25 15:00:00,98.58,98.62,98.47,98.47,5940.0,95.9406,95.9796,95.8336,95.8336,5940.0
2022-07-25 15:05:00,98.48,98.5,98.39,98.5,2800.0,95.8433,95.8628,95.7557,95.8628,2800.0
2022-07-25 15:10:00,98.53,98.55,98.48,98.54,4496.0,95.892,95.9114,95.8433,95.9017,4496.0
2022-07-25 15:15:00,98.5,98.58,98.5,98.58,2884.0,95.8628,95.9406,95.8628,95.9406,2884.0
2022-07-25 15:20:00,98.59,98.73,98.59,98.73,3200.0,95.9504,96.0866,95.9504,96.0866,3200.0
2022-07-25 15:25:00,98.7,98.73,98.61,98.61,2800.0,96.0574,96.0866,95.9698,95.9698,2800.0
2022-07-25 15:30:00,98.57,98.59,98.49,98.53,12000.0,95.9309,95.9504,95.853,95.892,12000.0
2022-07-25 15:35:00,98.53,98.76,98.53,98.73,6800.0,95.892,96.1158,95.892,96.0866,6800.0
2022-07-25 15:40:00,98.76,98.78,98.72,98.78,6480.0,96.1158,96.1353,96.0769,96.1353,6480.0
2022-07-25 15:45:00,98.79,98.8,98.73,98.77,10400.0,96.145,96.1547,96.0866,96.1255,10400.0
2022-07-25 15:50:00,98.8,99.04,98.79,99.04,11200.0,96.1547,96.3883,96.145,96.3883,11200.0
2022-07-25 15:55:00,99.07,99.18,99.05,99.16,44092.0,96.4175,96.5246,96.398,96.5051,44092.0
2022-07-26 09:30:00,99.1,99.1,98.45,98.45,34984.0,96.4467,96.4467,95.8141,95.8141,34984.0
2022-07-26 09:35:00,98.72,98.73,98.7,98.7,1600.0,96.0769,96.0866,96.0574,96.0574,1600.0
2022-07-26 09:40:00,98.86,98.96,98.77,98.84,1600.0,96.2131,96.3105,96.1255,96.1937,1600.0
2022-07-26 09:45:00,98.95,99.15,98.95,99.08,13748.0,96.3007,96.4954,96.3007,96.4272,13748.0
2022-07-26 09:50:00,98.99,99.14,98.89,98.89,14404.0,96.3396,96.4856,96.2423,96.2423,14404.0
2022-07-26 09:55:00,98.94,98.97,98.88,98.94,4400.0,96.291,96.3202,96.2326,96.291,4400.0
2022-07-26 10:00:00,98.94,98.99,98.75,98.99,5836.0,96.291,96.3396,96.1061,96.3396,5836.0
2022-07-26 10:05:00,98.99,98.99,98.94,98.94,1000.0,96.3396,96.3396,96.291,96.291,1000.0
2022-07-26 10:10:00,98.89,99.04,98.86,99.04,7800.0,96.2423,96.3883,96.2131,96.3883,7800.0
2022-07-26 10:15:00,99.07,99.07,98.97,98.97,4008.0,96.4175,96.4175,96.3202,96.3202,4008.0
2022-07-26 10:20:00,99.0,99.0,98.78,98.82,5508.0,96.3494,96.3494,96.1353,96.1742,5508.0
2022-07-26 10:25:00,98.88,98.88,98.79,98.79,2136.0,96.2326,96.2326,96.145,96.145,2136.0
2022-07-26 10:30:00,98.86,98.88,98.78,98.82,6284.0,96.2131,96.2326,96.1353,96.1742,6284.0
2022-07-26 10:35:00,98.77,98.77,98.72,98.72,800.0,96.1255,96.1255,96.0769,96.0769,800.0
2022-07-26 10:40:00,98.63,98.63,98.5,98.5,2920.0,95.9893,95.9893,95.8628,95.8628,2920.0
2022-07-26 10:45:00,98.64,98.65,98.55,98.55,4400.0,95.999,96.0088,95.9114,95.9114,4400.0
2022-07-26 10:50:00,98.59,98.6,98.54,98.55,3400.0,95.9504,95.9601,95.9017,95.9114,3400.0
2022-07-26 10:55:00,98.55,98.66,98.55,98.62,8000.0,95.9114,96.0185,95.9114,95.9796,8000.0
2022-07-26 11:00:00,98.79,98.8,98.74,98.8,2848.0,96.145,96.1547,96.0963,96.1547,2848.0
2022-07-26 11:05:00,98.73,98.75,98.64,98.73,5200.0,96.0866,96.1061,95.999,96.0866,5200.0
2022-07-26 11:10:00,98.67,98.84,98.67,98.84,5316.0,96.0282,96.1937,96.0282,96.1937,5316.0
2022-07-26 11:15:00,98.89,98.92,98.88,98.91,1200.0,96.2423,96.2715,96.2326,96.2618,1200.0
2022-07-26 11:20:00,98.85,98.92,98.85,98.85,2400.0,96.2034,96.2715,96.2034,96.2034,2400.0
2022-07-26 11:25:00,98.82,98.82,98.69,98.73,3612.0,96.1742,96.1742,96.0477,96.0866,3612.0
2022-07-26 11:30:00,98.72,98.76,98.66,98.69,3800.0,96.0769,96.1158,96.0185,96.0477,3800.0
2022-07-26 11:35:00,98.69,98.7,98.69,98.7,1200.0,96.0477,96.0574,96.0477,96.0574,1200.0
2022-07-26 11:40:00,98.79,98.92,98.78,98.92,6496.0,96.145,96.2715,96.1353,96.2715,6496.0
2022-07-26 11:45:00,98.84,98.84,98.73,98.73,3516.0,96.1937,96.1937,96.0866,96.0866,3516.0
2022-07-26 11:50:00,98.74,98.74,98.5,98.57,6132.0,96.0963,96.0963,95.8628,95.9309,6132.0
2022-07-26 11:55:00,98.6,98.85,98.57,98.68,6604.0,95.9601,96.2034,95.9309,96.0379,6604.0
2022-07-26 12:00:00,98.65,98.69,98.61,98.69,2904.0,96.0088,96.0477,95.9698,96.0477,2904.0
2022-07-26 12:05:00,98.68,98.68,98.68,98.68,1200.0,96.0379,96.0379,96.0379,96.0379,1200.0
2022-07-26 12:10:00,98.65,98.65,98.58,98.6,2024.0,96.0088,96.0088,95.9406,95.9601,2024.0
2022-07-26 12:15:00,98.66,98.73,98.66,98.73,1200.0,96.0185,96.0866,96.0185,96.0866,1200.0
2022-07-26 12:20:00,98.73,98.81,98.72,98.81,2820.0,96.0866,96.1645,96.0769,96.1645,2820.0
2022-07-26 12:25:00,98.76,98.79,98.76,98.79,1200.0,96.1158,96.145,96.1158,96.145,1200.0
2022-07-26 12:30:00,98.88,98.89,98.81,98.81,3252.0,96.2326,96.2423,96.1645,96.1645,3252.0
2022-07-26 12:35:00,98.9,98.9,98.88,98.88,800.0,96.2521,96.2521,96.2326,96.2326,800.0
2022-07-26 12:40:00,98.86,98.86,98.74,98.8,5268.0,96.2131,96.2131,96.0963,96.1547,5268.0
2022-07-26 12:45:00,98.76,98.91,98.74,98.87,4040.0,96.1158,96.2618,96.0963,96.2229,4040.0
2022-07-26 12:50:00,98.87,98.91,98.86,98.91,4600.0,96.2229,96.2618,96.2131,96.2618,4600.0
2022-07-26 12:55:00,99.05,99.1,99.03,99.1,5076.0,96.398,96.4467,96.3786,96.4467,5076.0
2022-07-26 13:00:00,99.06,99.14,99.06,99.14,800.0,96.4078,96.4856,96.4078,96.4856,800.0
2022-07-26 13:05:00,99.16,99.2,99.16,99.19,1200.0,96.5051,96.544,96.5051,96.5343,1200.0
2022-07-26 13:10:00,99.24,99.26,99.18,99.2,4580.0,96.583,96.6024,96.5246,96.544,4580.0
2022-07-26 13:15:00,99.18,99.18,99.14,99.15,1600.0,96.5246,96.5246,96.4856,96.4954,1600.0
2022-07-26 13:20:00,99.17,99.25,99.17,99.25,2400.0,96.5148,96.5927,96.5148,96.5927,2400.0
2022-07-26 13:25:00,99.19,99.19,99.07,99.19,3716.0,96.5343,96.5343,96.4175,96.5343,3716.0
2022-07-26 13:30:00,99.17,99.17,98.99,98.99,2000.0,96.5148,96.5148,96.3396,96.3396,2000.0
2022-07-26 13:35:00,99.04,99.04,99.03,99.03,1600.0,96.3883,96.3883,96.3786,96.3786,1600.0
2022-07-26 13:40:00,99.0,99.0,98.96,99.0,3600.0,96.3494,96.3494,96.3105,96.3494,3600.0
2022-07-26 13:45:00,99.05,99.06,99.05,99.05,2260.0,96.398,96.4078,96.398,96.398,2260.0
2022-07-26 13:50:00,99.08,99.13,99.08,99.13,2400.0,96.4272,96.4759,96.4272,96.4759,2400.0
2022-07-26 13:55:00,99.1,99.11,99.08,99.08,1604.0,96.4467,96.4564,96.4272,96.4272,1604.0
2022-07-26 14:00:00,99.06,99.27,99.06,99.27,9124.0,96.4078,96.6122,96.4078,96.6122,9124.0
2022-07-26 14:05:00,99.3,99.42,99.07,99.07,5200.0,96.6413,96.7581,96.4175,96.4175,5200.0
2022-07-26 14:10:00,99.08,99.14,99.08,99.1,3972.0,96.4272,96.4856,96.4272,96.4467,3972.0
2022-07-26 14:15:00,99.06,99.06,98.93,98.93,4160.0,96.4078,96.4078,96.2813,96.2813,4160.0
2022-07-26 14:20:00,99.01,99.07,98.99,99.05,2884.0,96.3591,96.4175,96.3396,96.398,2884.0
2022-07-26 14:25:00,99.06,99.06,98.98,99.0,4880.0,96.4078,96.4078,96.3299,96.3494,4880.0
2022-07-26 14:30:00,98.97,98.97,98.9,98.92,3360.0,96.3202,96.3202,96.2521,96.2715,3360.0
2022-07-26 14:35:00,98.97,98.97,98.85,98.85,800.0,96.3202,96.3202,96.2034,96.2034,800.0
2022-07-26 14:40:00,98.87,98.94,98.84,98.94,1680.0,96.2229,96.291,96.1937,96.291,1680.0
2022-07-26 14:45:00,98.95,98.95,98.91,98.93,1708.0,96.3007,96.3007,96.2618,96.2813,1708.0
2022-07-26 14:50:00,99.01,99.07,99.0,99.02,3632.0,96.3591,96.4175,96.3494,96.3688,3632.0
2022-07-26 14:55:00,99.05,99.08,99.0,99.08,1600.0,96.398,96.4272,96.3494,96.4272,1600.0
2022-07-26 15:00:00,99.06,99.11,98.97,98.97,6292.0,96.4078,96.4564,96.3202,96.3202,6292.0
2022-07-26 15:05:00,98.94,98.95,98.83,98.95,5560.0,96.291,96.3007,96.1839,96.3007,5560.0
2022-07-26 15:10:00,99.0,99.03,99.0,99.01,2060.0,96.3494,96.3786,96.3494,96.3591,2060.0
2022-07-26 15:15:00,99.04,99.08,99.0,99.02,42400.0,96.3883,96.4272,96.3494,96.3688,42400.0
2022-07-26 15:20:00,99.02,99.04,99.0,99.03,4800.0,96.3688,96.3883,96.3494,96.3786,4800.0
2022-07-26 15:25:00,98.98,99.09,98.98,99.09,5680.0,96.3299,96.437,96.3299,96.437,5680.0
2022-07-26 15:30:00,99.12,99.23,99.12,99.23,3600.0,96.4662,96.5732,96.4662,96.5732,3600.0
2022-07-26 15:35:00,99.25,99.34,99.21,99.34,14220.0,96.5927,96.6803,96.5538,96.6803,14220.0
2022-07-26 15:40:00,99.38,99.39,99.33,99.39,20956.0,96.7192,96.7289,96.6705,96.7289,20956.0
2022-07-26 15:45:00,99.37,99.38,99.24,99.29,28984.0,96.7095,96.7192,96.583,96.6316,28984.0
2022-07-26 15:50:00,99.32,99.55,99.29,99.55,37384.0,96.6608,96.8847,96.6316,96.8847,37384.0
2022-07-26 15:55:00,99.57,99.62,99.4,99.41,91404.0,96.9041,96.9528,96.7387,96.7484,91404.0
2022-07-27 09:30:00,99.97,99.97,99.66,99.83,38452.0,97.2934,97.2934,96.9917,97.1572,38452.0
2022-07-27 09:35:00,99.83,99.96,99.7,99.96,3400.0,97.1572,97.2837,97.0306,97.2837,3400.0
2022-07-27 09:40:00,99.9,100.54,99.9,100.3,10728.0,97.2253,97.8481,97.2253,97.6146,10728.0
2022-07-27 09:45:00,100.34,100.36,100.17,100.28,8240.0,97.6535,97.673,97.4881,97.5951,8240.0
2022-07-27 09:50:00,100.27,100.36,100.24,100.36,2800.0,97.5854,97.673,97.5562,97.673,2800.0
2022-07-27 09:55:00,100.42,100.42,100.25,100.34,6000.0,97.7314,97.7314,97.5659,97.6535,6000.0
2022-07-27 10:00:00,100.3,100.65,100.29,100.63,21752.0,97.6146,97.9552,97.6048,97.9357,21752.0
2022-07-27 10:05:00,100.78,100.85,100.59,100.73,7828.0,98.0817,98.1498,97.8968,98.0331,7828.0
2022-07-27 10:10:00,100.73,100.94,100.58,100.88,25176.0,98.0331,98.2374,97.8871,98.179,25176.0
2022-07-27 10:15:00,100.98,101.14,100.93,101.14,19092.0,98.2764,98.4321,98.2277,98.4321,19092.0
2022-07-27 10:20:00,101.12,101.34,101.08,101.33,15196.0,98.4126,98.6267,98.3737,98.617,15196.0
2022-07-27 10:25:00,101.34,101.5,101.25,101.32,18016.0,98.6267,98.7824,98.5391,98.6073,18016.0
2022-07-27 10:30:00,101.29,101.29,101.1,101.19,11448.0,98.5781,98.5781,98.3932,98.4807,11448.0
2022-07-27 10:35:00,101.24,101.28,100.98,100.98,21036.0,98.5294,98.5683,98.2764,98.2764,21036.0
2022-07-27 10:40:00,100.98,101.25,100.98,101.21,10948.0,98.2764,98.5391,98.2764,98.5002,10948.0
2022-07-27 10:45:00,101.16,101.22,101.08,101.08,10432.0,98.4515,98.5099,98.3737,98.3737,10432.0
2022-07-27 10:50:00,101.12,101.12,101.03,101.08,4400.0,98.4126,98.4126,98.325,98.3737,4400.0
2022-07-27 10:55:00,101.11,101.13,101.11,101.13,1204.0,98.4029,98.4224,98.4029,98.4224,1204.0
2022-07-27 11:00:00,101.05,101.15,101.05,101.06,3664.0,98.3445,98.4418,98.3445,98.3542,3664.0
2022-07-27 11:05:00,101.03,101.03,100.85,100.85,4484.0,98.325,98.325,98.1498,98.1498,4484.0
2022-07-27 11:10:00,100.86,100.91,100.86,100.88,2236.0,98.1596,98.2082,98.1596,98.179,2236.0
2022-07-27 11:15:00,100.98,100.99,100.83,100.83,4800.0,98.2764,98.2861,98.1304,98.1304,4800.0
2022-07-27 11:20:00,100.75,100.83,100.71,100.8,6000.0,98.0525,98.1304,98.0136,98.1012,6000.0
2022-07-27 11:25:00,100.83,100.83,100.74,100.82,2400.0,98.1304,98.1304,98.0428,98.1207,2400.0
2022-07-27 11:30:00,100.96,101.02,100.85,100.89,5060.0,98.2569,98.3153,98.1498,98.1888,5060.0
2022-07-27 11:35:00,100.84,100.9,100.84,100.9,2400.0,98.1401,98.1985,98.1401,98.1985,2400.0
2022-07-27 11:40:00,100.82,100.85,100.75,100.79,1600.0,98.1207,98.1498,98.0525,98.0915,1600.0
2022-07-27 11:45:00,100.71,100.71,100.7,100.71,9556.0,98.0136,98.0136,98.0039,98.0136,9556.0
2022-07-27 11:50:00,100.81,100.84,100.67,100.71,10896.0,98.1109,98.1401,97.9747,98.0136,10896.0
2022-07-27 11:55:00,100.73,100.82,100.65,100.75,12620.0,98.0331,98.1207,97.9552,98.0525,12620.0
2022-07-27 12:00:00,100.79,100.79,100.79,100.79,400.0,98.0915,98.0915,98.0915,98.0915,400.0
2022-07-27 12:05:00,100.8,100.85,100.8,100.85,2008.0,98.1012,98.1498,98.1012,98.1498,2008.0
2022-07-27 12:10:00,100.85,100.85,100.85,100.85,0.0,98.1498,98.1498,98.1498,98.1498,0.0
2022-07-27 12:15:00,101.0,101.07,100.98,101.06,10800.0,98.2958,98.364,98.2764,98.3542,10800.0
2022-07-27 12:20:00,101.09,101.16,101.09,101.15,3600.0,98.3834,98.4515,98.3834,98.4418,3600.0
2022-07-27 12:25:00,101.15,101.25,101.15,101.25,4400.0,98.4418,98.5391,98.4418,98.5391,4400.0
2022-07-27 12:30:00,101.2,101.25,101.05,101.05,1808.0,98.4905,98.5391,98.3445,98.3445,1808.0
2022-07-27 12:35:00,101.09,101.09,101.03,101.03,1884.0,98.3834,98.3834,98.325,98.325,1884.0
2022-07-27 12:40:00,101.03,101.03,101.0,101.01,1200.0,98.325,98.325,98.2958,98.3056,1200.0
2022-07-27 12:45:00,101.03,101.03,100.98,101.0,1600.0,98.325,98.325,98.2764,98.2958,1600.0
2022-07-27 12:50:00,100.99,101.01,100.97,100.97,1732.0,98.2861,98.3056,98.2666,98.2666,1732.0
2022-07-27 12:55:00,100.97,100.97,100.91,100.91,2000.0,98.2666,98.2666,98.2082,98.2082,2000.0
2022-07-27 13:00:00,100.92,100.92,100.88,100.89,2816.0,98.218,98.218,98.179,98.1888,2816.0
2022-07-27 13:05:00,100.91,100.95,100.85,100.95,3972.0,98.2082,98.2472,98.1498,98.2472,3972.0
2022-07-27 13:10:00,100.92,100.92,100.88,100.92,1240.0,98.218,98.218,98.179,98.218,1240.0
2022-07-27 13:15:00,100.79,100.79,100.79,100.79,400.0,98.0915,98.0915,98.0915,98.0915,400.0
2022-07-27 13:20:00,100.84,100.84,100.75,100.75,5200.0,98.1401,98.1401,98.0525,98.0525,5200.0
2022-07-27 13:25:00,100.88,100.9,100.88,100.9,12532.0,98.179,98.1985,98.179,98.1985,12532.0
2022-07-27 13:30:00,100.91,101.04,100.91,101.04,3200.0,98.2082,98.3348,98.2082,98.3348,3200.0
2022-07-27 13:35:00,101.0,101.05,100.99,101.05,2192.0,98.2958,98.3445,98.2861,98.3445,2192.0
2022-07-27 13:40:00,101.11,101.22,101.09,101.22,4600.0,98.4029,98.5099,98.3834,98.5099,4600.0
2022-07-27 13:45:00,101.21,101.24,101.17,101.17,5112.0,98.5002,98.5294,98.4613,98.4613,5112.0
2022-07-27 13:50:00,101.22,101.26,101.22,101.26,1144.0,98.5099,98.5489,98.5099,98.5489,1144.0
2022-07-27 13:55:00,101.2,101.22,101.14,101.2,5464.0,98.4905,98.5099,98.4321,98.4905,5464.0
2022-07-27 14:00:00,101.27,101.42,101.26,101.42,2100.0,98.5586,98.7046,98.5489,98.7046,2100.0
2022-07-27 14:05:00,101.33,101.33,101.08,101.08,3600.0,98.617,98.617,98.3737,98.3737,3600.0
2022-07-27 14:10:00,101.02,101.09,100.95,101.01,9532.0,98.3153,98.3834,98.2472,98.3056,9532.0
2022-07-27 14:15:00,100.99,101.09,100.99,101.09,4800.0,98.2861,98.3834,98.2861,98.3834,4800.0
2022-07-27 14:20:00,101.01,101.05,101.0,101.0,5720.0,98.3056,98.3445,98.2958,98.2958,5720.0
2022-07-27 14:25:00,101.0,101.13,101.0,101.13,4400.0,98.2958,98.4224,98.2958,98.4224,4400.0
2022-07-27 14:30:00,101.07,101.07,100.97,100.97,2000.0,98.364,98.364,98.2666,98.2666,2000.0
2022-07-27 14:35:00,100.98,101.34,100.98,101.3,16184.0,98.2764,98.6267,98.2764,98.5878,16184.0
2022-07-27 14:40:00,101.72,101.82,101.69,101.76,5200.0,98.9966,99.0939,98.9674,99.0355,5200.0
2022-07-27 14:45:00,101.84,101.97,101.67,101.67,5600.0,99.1133,99.2399,98.9479,98.9479,5600.0
2022-07-27 14:50:00,101.82,102.08,101.82,102.0,6024.0,99.0939,99.3469,99.0939,99.2691,6024.0
2022-07-27 14:55:00,102.03,102.03,101.79,102.03,4412.0,99.2983,99.2983,99.0647,99.2983,4412.0
2022-07-27 15:00:00,102.0,102.18,101.85,102.18,6184.0,99.2691,99.4442,99.1231,99.4442,6184.0
2022-07-27 15:05:00,102.3,102.3,102.13,102.22,18052.0,99.561,99.561,99.3956,99.4832,18052.0
2022-07-27 15:10:00,102.22,102.28,102.16,102.25,10792.0,99.4832,99.5416,99.4248,99.5124,10792.0
2022-07-27 15:15:00,102.37,102.44,102.3,102.3,10688.0,99.6292,99.6973,99.561,99.561,10688.0
2022-07-27 15:20:00,102.33,102.55,102.33,102.55,9676.0,99.5902,99.8043,99.5902,99.8043,9676.0
2022-07-27 15:25:00,102.58,102.76,102.58,102.76,9048.0,99.8335,100.0087,99.8335,100.0087,9048.0
2022-07-27 15:30:00,102.85,102.85,102.69,102.81,18436.0,100.0963,100.0963,99.9406,100.0574,18436.0
2022-07-27 15:35:00,102.8,102.8,102.61,102.64,12784.0,100.0476,100.0476,99.8627,99.8919,12784.0
2022-07-27 15:40:00,102.63,102.81,102.63,102.75,10896.0,99.8822,100.0574,99.8822,99.999,10896.0
2022-07-27 15:45:00,102.75,102.78,102.67,102.67,11796.0,99.999,100.0282,99.9211,99.9211,11796.0
2022-07-27 15:50:00,102.63,102.65,102.42,102.64,19888.0,99.8822,99.9017,99.6778,99.8919,19888.0
2022-07-27 15:55:00,102.63,102.64,102.26,102.28,63984.0,99.8822,99.8919,99.5221,99.5416,63984.0
2022-07-28 09:30:00,102.66,103.3,102.66,103.26,35472.0,99.9114,100.5343,99.9114,100.4953,35472.0
2022-07-28 09:35:00,102.88,102.88,102.66,102.71,2000.0,100.1255,100.1255,99.9114,99.96,2000.0
2022-07-28 09:40:00,102.73,102.73,102.53,102.54,2612.0,99.9795,99.9795,99.7849,99.7946,2612.0
2022-07-28 09:45:00,102.6,102.64,102.05,102.05,14224.0,99.853,99.8919,99.3177,99.3177,14224.0
2022-07-28 09:50:00,102.12,102.14,101.85,102.08,16696.0,99.3858,99.4053,99.1231,99.3469,16696.0
2022-07-28 09:55:00,102.14,102.4,102.1,102.1,15296.0,99.4053,99.6583,99.3664,99.3664,15296.0
2022-07-28 10:00:00,102.31,102.36,102.22,102.22,5048.0,99.5708,99.6194,99.4832,99.4832,5048.0
2022-07-28 10:05:00,102.27,102.67,102.27,102.58,9380.0,99.5318,99.9211,99.5318,99.8335,9380.0
2022-07-28 10:10:00,102.85,102.98,102.85,102.98,800.0,100.0963,100.2228,100.0963,100.2228,800.0
2022-07-28 10:15:00,103.05,103.14,103.05,103.06,5108.0,100.2909,100.3785,100.2909,100.3007,5108.0
2022-07-28 10:20:00,103.16,103.16,102.99,103.0,5600.0,100.398,100.398,100.2326,100.2423,5600.0
2022-07-28 10:25:00,103.02,103.06,103.02,103.02,1200.0,100.2617,100.3007,100.2617,100.2617,1200.0
2022-07-28 10:30:00,103.09,103.09,102.96,103.07,3600.0,100.3299,100.3299,100.2034,100.3104,3600.0
2022-07-28 10:35:00,103.21,103.21,103.16,103.16,1372.0,100.4467,100.4467,100.398,100.398,1372.0
2022-07-28 10:40:00,103.25,103.28,103.23,103.23,1200.0,100.4856,100.5148,100.4661,100.4661,1200.0
2022-07-28 10:45:00,103.29,103.75,103.26,103.75,5900.0,100.5245,100.9722,100.4953,100.9722,5900.0
2022-07-28 10:50:00,103.69,103.74,103.58,103.65,26032.0,100.9138,100.9625,100.8068,100.8749,26032.0
2022-07-28 10:55:00,103.69,103.78,103.64,103.72,11268.0,100.9138,101.0014,100.8651,100.943,11268.0
2022-07-28 11:00:00,103.75,103.77,103.73,103.77,3092.0,100.9722,100.9917,100.9527,100.9917,3092.0
2022-07-28 11:05:00,103.78,103.8,103.63,103.63,7608.0,101.0014,101.0209,100.8554,100.8554,7608.0
2022-07-28 11:10:00,103.6,103.6,103.51,103.54,7272.0,100.8262,100.8262,100.7386,100.7678,7272.0
2022-07-28 11:15:00,103.53,103.58,103.38,103.58,8000.0,100.7581,100.8068,100.6121,100.8068,8000.0
2022-07-28 11:20:00,103.58,103.75,103.58,103.7,9212.0,100.8068,100.9722,100.8068,100.9235,9212.0
2022-07-28 11:25:00,103.7,103.75,103.67,103.7,34588.0,100.9235,100.9722,100.8943,100.9235,34588.0
2022-07-28 11:30:00,103.75,103.75,103.62,103.7,5000.0,100.9722,100.9722,100.8457,100.9235,5000.0
2022-07-28 11:35:00,103.79,103.91,103.77,103.91,2908.0,101.0111,101.1279,100.9917,101.1279,2908.0
2022-07-28 11:40:00,103.98,104.08,103.88,103.9,5296.0,101.196,101.2934,101.0987,101.1182,5296.0
2022-07-28 11:45:00,104.13,104.13,104.04,104.11,4680.0,101.342,101.342,101.2544,101.3226,4680.0
2022-07-28 11:50:00,104.21,104.47,104.21,104.38,9480.0,101.4199,101.6729,101.4199,101.5853,9480.0
2022-07-28 11:55:00,104.32,104.45,104.24,104.24,3200.0,101.5269,101.6535,101.4491,101.4491,3200.0
2022-07-28 12:00:00,104.18,104.18,104.11,104.11,800.0,101.3907,101.3907,101.3226,101.3226,800.0
2022-07-28 12:05:00,104.25,104.3,104.19,104.2,29172.0,101.4588,101.5075,101.4004,101.4102,29172.0
2022-07-28 12:10:00,104.31,104.41,104.31,104.35,1600.0,101.5172,101.6145,101.5172,101.5561,1600.0
2022-07-28 12:15:00,104.31,104.31,104.3,104.3,23200.0,101.5172,101.5172,101.5075,101.5075,23200.0
2022-07-28 12:20:00,104.22,104.42,104.22,104.42,18192.0,101.4296,101.6243,101.4296,101.6243,18192.0
2022-07-28 12:25:00,104.4,104.43,104.28,104.28,11200.0,101.6048,101.634,101.488,101.488,11200.0
2022-07-28 12:30:00,104.32,104.32,104.18,104.22,13600.0,101.5269,101.5269,101.3907,101.4296,13600.0
2022-07-28 12:35:00,104.22,104.31,104.22,104.31,1600.0,101.4296,101.5172,101.4296,101.5172,1600.0
2022-07-28 12:40:00,104.34,104.37,104.25,104.32,6400.0,101.5464,101.5756,101.4588,101.5269,6400.0
2022-07-28 12:45:00,104.35,104.37,104.32,104.37,2472.0,101.5561,101.5756,101.5269,101.5756,2472.0
2022-07-28 12:50:00,104.33,104.41,104.31,104.31,9288.0,101.5367,101.6145,101.5172,101.5172,9288.0
2022-07-28 12:55:00,104.33,104.36,104.31,104.36,4100.0,101.5367,101.5659,101.5172,101.5659,4100.0
2022-07-28 13:00:00,104.32,104.32,104.22,104.3,2000.0,101.5269,101.5269,101.4296,101.5075,2000.0
2022-07-28 13:05:00,104.29,104.38,104.28,104.38,2800.0,101.4977,101.5853,101.488,101.5853,2800.0
2022-07-28 13:10:00,104.36,104.54,104.33,104.48,45344.0,101.5659,101.7411,101.5367,101.6827,45344.0
2022-07-28 13:15:00,104.58,104.58,104.49,104.5,2204.0,101.78,101.78,101.6924,101.7021,2204.0
2022-07-28 13:20:00,104.6,104.65,104.6,104.63,45772.0,101.7994,101.8481,101.7994,101.8286,45772.0
2022-07-28 13:25:00,104.7,104.81,104.63,104.81,4324.0,101.8968,102.0038,101.8286,102.0038,4324.0
2022-07-28 13:30:00,104.86,104.93,104.86,104.93,2000.0,102.0525,102.1206,102.0525,102.1206,2000.0
2022-07-28 13:35:00,104.95,105.02,104.89,105.02,5312.0,102.1401,102.2082,102.0817,102.2082,5312.0
2022-07-28 13:40:00,105.09,105.1,105.07,105.1,2000.0,102.2763,102.2861,102.2569,102.2861,2000.0
2022-07-28 13:45:00,105.08,105.17,105.05,105.17,3280.0,102.2666,102.3542,102.2374,102.3542,3280.0
2022-07-28 13:50:00,105.2,105.24,105.16,105.17,4400.0,102.3834,102.4223,102.3445,102.3542,4400.0
2022-07-28 13:55:00,105.24,105.25,105.24,105.25,800.0,102.4223,102.432,102.4223,102.432,800.0
2022-07-28 14:00:00,105.11,105.11,105.03,105.07,2000.0,102.2958,102.2958,102.2179,102.2569,2000.0
2022-07-28 14:05:00,105.11,105.14,105.11,105.14,1200.0,102.2958,102.325,102.2958,102.325,1200.0
2022-07-28 14:10:00,105.17,105.23,105.12,105.12,6800.0,102.3542,102.4126,102.3055,102.3055,6800.0
2022-07-28 14:15:00,105.12,105.22,105.12,105.2,1664.0,102.3055,102.4028,102.3055,102.3834,1664.0
2022-07-28 14:20:00,105.21,105.21,105.11,105.18,7312.0,102.3931,102.3931,102.2958,102.3639,7312.0
2022-07-28 14:25:00,105.17,105.17,105.04,105.13,6184.0,102.3542,102.3542,102.2277,102.3153,6184.0
2022-07-28 14:30:00,105.16,105.16,105.11,105.12,3252.0,102.3445,102.3445,102.2958,102.3055,3252.0
2022-07-28 14:35:00,105.1,105.1,105.04,105.06,3600.0,102.2861,102.2861,102.2277,102.2471,3600.0
2022-07-28 14:40:00,105.1,105.1,104.99,104.99,6400.0,102.2861,102.2861,102.179,102.179,6400.0
2022-07-28 14:45:00,104.96,104.98,104.96,104.97,4384.0,102.1498,102.1693,102.1498,102.1595,4384.0
2022-07-28 14:50:00,105.03,105.05,104.97,105.05,2000.0,102.2179,102.2374,102.1595,102.2374,2000.0
2022-07-28 14:55:00,105.06,105.06,104.95,104.97,7276.0,102.2471,102.2471,102.1401,102.1595,7276.0
2022-07-28 15:00:00,105.01,105.1,105.01,105.1,4000.0,102.1985,102.2861,102.1985,102.2861,4000.0
2022-07-28 15:05:00,105.06,105.14,104.93,104.95,4000.0,102.2471,102.325,102.1206,102.1401,4000.0
2022-07-28 15:10:00,104.95,104.95,104.93,104.94,1600.0,102.1401,102.1401,102.1206,102.1303,1600.0
2022-07-28 15:15:00,104.94,104.98,104.92,104.98,2000.0,102.1303,102.1693,102.1109,102.1693,2000.0
2022-07-28 15:20:00,104.99,105.01,104.93,104.96,5644.0,102.179,102.1985,102.1206,102.1498,5644.0
2022-07-28 15:25:00,104.92,105.17,104.9,105.11,20380.0,102.1109,102.3542,102.0914,102.2958,20380.0
2022-07-28 15:30:00,105.05,105.08,105.0,105.04,8652.0,102.2374,102.2666,102.1887,102.2277,8652.0
2022-07-28 15:35:00,105.03,105.09,105.0,105.0,9460.0,102.2179,102.2763,102.1887,102.1887,9460.0
2022-07-28 15:40:00,105.03,105.05,104.92,104.94,14400.0,102.2179,102.2374,102.1109,102.1303,14400.0
2022-07-28 15:45:00,104.94,105.09,104.88,105.09,10400.0,102.1303,102.2763,102.0719,102.2763,10400.0
2022-07-28 15:50:00,105.14,105.16,104.97,105.07,37224.0,102.325,102.3445,102.1595,102.2569,37224.0
2022-07-28 15:55:00,105.03,105.1,104.91,104.97,71896.0,102.2179,102.2861,102.1011,102.1595,71896.0
2022-07-29 09:30:00,105.0,105.0,104.55,104.55,34180.0,102.1887,102.1887,101.7508,101.7508,34180.0
2022-07-29 09:35:00,104.54,104.75,104.54,104.75,4048.0,101.7411,101.9454,101.7411,101.9454,4048.0
2022-07-29 09:40:00,104.74,105.24,104.73,105.18,15892.0,101.9357,102.4223,101.926,102.3639,15892.0
2022-07-29 09:45:00,105.14,105.21,104.91,105.12,9196.0,102.325,102.3931,102.1011,102.3055,9196.0
2022-07-29 09:50:00,105.17,105.33,105.11,105.33,6400.0,102.3542,102.5099,102.2958,102.5099,6400.0
2022-07-29 09:55:00,105.48,105.58,105.32,105.58,4412.0,102.6559,102.7532,102.5002,102.7532,4412.0
2022-07-29 10:00:00,105.69,106.03,105.69,106.03,8800.0,102.8603,103.1912,102.8603,103.1912,8800.0
2022-07-29 10:05:00,105.98,106.18,105.98,106.16,16000.0,103.1425,103.3371,103.1425,103.3177,16000.0
2022-07-29 10:10:00,106.24,106.29,106.1,106.13,10636.0,103.3955,103.4442,103.2593,103.2885,10636.0
2022-07-29 10:15:00,106.03,106.14,106.0,106.0,3200.0,103.1912,103.2982,103.162,103.162,3200.0
2022-07-29 10:20:00,105.81,105.99,105.79,105.99,5196.0,102.977,103.1522,102.9576,103.1522,5196.0
2022-07-29 10:25:00,106.03,106.09,106.03,106.05,4400.0,103.1912,103.2496,103.1912,103.2106,4400.0
2022-07-29 10:30:00,106.03,106.04,105.97,106.04,3600.0,103.1912,103.2009,103.1328,103.2009,3600.0
2022-07-29 10:35:00,106.02,106.06,106.01,106.06,3600.0,103.1814,103.2204,103.1717,103.2204,3600.0
2022-07-29 10:40:00,106.03,106.13,106.03,106.13,1564.0,103.1912,103.2885,103.1912,103.2885,1564.0
2022-07-29 10:45:00,106.13,106.14,106.09,106.09,4164.0,103.2885,103.2982,103.2496,103.2496,4164.0
2022-07-29 10:50:00,106.03,106.03,105.92,105.92,6380.0,103.1912,103.1912,103.0841,103.0841,6380.0
2022-07-29 10:55:00,105.82,105.82,105.82,105.82,1600.0,102.9868,102.9868,102.9868,102.9868,1600.0
2022-07-29 11:00:00,105.85,105.93,105.79,105.89,6000.0,103.016,103.0938,102.9576,103.0549,6000.0
2022-07-29 11:05:00,106.01,106.18,106.0,106.13,7200.0,103.1717,103.3371,103.162,103.2885,7200.0
2022-07-29 11:10:00,106.08,106.12,106.02,106.08,4400.0,103.2398,103.2787,103.1814,103.2398,4400.0
2022-07-29 11:15:00,106.06,106.13,106.02,106.13,4632.0,103.2204,103.2885,103.1814,103.2885,4632.0
2022-07-29 11:20:00,106.18,106.19,105.9,105.9,4200.0,103.3371,103.3469,103.0646,103.0646,4200.0
2022-07-29 11:25:00,105.91,105.91,105.87,105.87,1200.0,103.0744,103.0744,103.0354,103.0354,1200.0
2022-07-29 11:30:00,105.89,105.99,105.79,105.79,12928.0,103.0549,103.1522,102.9576,102.9576,12928.0
2022-07-29 11:35:00,105.81,105.85,105.81,105.85,4400.0,102.977,103.016,102.977,103.016,4400.0
2022-07-29 11:40:00,105.7,105.83,105.7,105.83,10764.0,102.87,102.9965,102.87,102.9965,10764.0
2022-07-29 11:45:00,105.92,106.0,105.9,105.93,5200.0,103.0841,103.162,103.0646,103.0938,5200.0
2022-07-29 11:50:00,105.93,106.12,105.93,106.11,14500.0,103.0938,103.2787,103.0938,103.269,14500.0
2022-07-29 11:55:00,106.13,106.33,106.13,106.26,8872.0,103.2885,103.4831,103.2885,103.415,8872.0
2022-07-29 12:00:00,106.19,106.25,106.19,106.22,2000.0,103.3469,103.4053,103.3469,103.3761,2000.0
2022-07-29 12:05:00,106.17,106.18,106.08,106.13,3200.0,103.3274,103.3371,103.2398,103.2885,3200.0
2022-07-29 12:10:00,106.08,106.16,106.06,106.07,3200.0,103.2398,103.3177,103.2204,103.2301,3200.0
2022-07-29 12:15:00,106.05,106.16,106.04,106.12,3884.0,103.2106,103.3177,103.2009,103.2787,3884.0
2022-07-29 12:20:00,106.17,106.17,106.12,106.13,1000.0,103.3274,103.3274,103.2787,103.2885,1000.0
2022-07-29 12:25:00,106.14,106.24,106.11,106.24,12988.0,103.2982,103.3955,103.269,103.3955,12988.0
2022-07-29 12:30:00,106.39,106.39,106.33,106.33,1200.0,103.5415,103.5415,103.4831,103.4831,1200.0
2022-07-29 12:35:00,106.33,106.36,106.27,106.36,2800.0,103.4831,103.5123,103.4247,103.5123,2800.0
2022-07-29 12:40:00,106.38,106.4,106.38,106.4,1600.0,103.5318,103.5513,103.5318,103.5513,1600.0
2022-07-29 12:45:00,106.42,106.6,106.42,106.58,8400.0,103.5707,103.7459,103.5707,103.7264,8400.0
2022-07-29 12:50:00,106.56,106.59,106.49,106.51,10400.0,103.707,103.7362,103.6388,103.6583,10400.0
2022-07-29 12:55:00,106.52,106.61,106.42,106.45,12348.0,103.668,103.7556,103.5707,103.5999,12348.0
2022-07-29 13:00:00,106.41,106.41,106.31,106.34,4400.0,103.561,103.561,103.4637,103.4929,4400.0
2022-07-29 13:05:00,106.3,106.32,106.27,106.27,4800.0,103.4539,103.4734,103.4247,103.4247,4800.0
2022-07-29 13:10:00,106.21,106.24,106.18,106.24,1648.0,103.3663,103.3955,103.3371,103.3955,1648.0
2022-07-29 13:15:00,106.22,106.25,106.2,106.2,3200.0,103.3761,103.4053,103.3566,103.3566,3200.0
2022-07-29 13:20:00,106.2,106.24,106.13,106.13,2400.0,103.3566,103.3955,103.2885,103.2885,2400.0
2022-07-29 13:25:00,106.11,106.11,105.96,105.96,3612.0,103.269,103.269,103.123,103.123,3612.0
2022-07-29 13:30:00,106.03,106.13,106.03,106.05,5600.0,103.1912,103.2885,103.1912,103.2106,5600.0
2022-07-29 13:35:00,106.09,106.09,106.06,106.07,2096.0,103.2496,103.2496,103.2204,103.2301,2096.0
2022-07-29 13:40:00,106.14,106.16,106.09,106.09,1600.0,103.2982,103.3177,103.2496,103.2496,1600.0
2022-07-29 13:45:00,106.16,106.2,106.08,106.08,5636.0,103.3177,103.3566,103.2398,103.2398,5636.0
2022-07-29 13:50:00,106.09,106.14,106.09,106.14,2400.0,103.2496,103.2982,103.2496,103.2982,2400.0
2022-07-29 13:55:00,106.16,106.19,106.01,106.08,7212.0,103.3177,103.3469,103.1717,103.2398,7212.0
2022-07-29 14:00:00,106.01,106.03,105.89,106.03,7152.0,103.1717,103.1912,103.0549,103.1912,7152.0
2022-07-29 14:05:00,106.03,106.03,106.03,106.03,0.0,103.1912,103.1912,103.1912,103.1912,0.0
2022-07-29 14:10:00,106.2,106.2,106.08,106.08,4576.0,103.3566,103.3566,103.2398,103.2398,4576.0
2022-07-29 14:15:00,106.12,106.19,106.11,106.19,6156.0,103.2787,103.3469,103.269,103.3469,6156.0
2022-07-29 14:20:00,106.19,106.21,106.07,106.07,5660.0,103.3469,103.3663,103.2301,103.2301,5660.0
2022-07-29 14:25:00,106.04,106.12,106.01,106.11,2400.0,103.2009,103.2787,103.1717,103.269,2400.0
2022-07-29 14:30:00,106.14,106.15,106.04,106.09,5600.0,103.2982,103.3079,103.2009,103.2496,5600.0
2022-07-29 14:35:00,106.12,106.16,106.12,106.14,2400.0,103.2787,103.3177,103.2787,103.2982,2400.0
2022-07-29 14:40:00,106.12,106.12,105.95,106.02,5200.0,103.2787,103.2787,103.1133,103.1814,5200.0
2022-07-29 14:45:00,105.99,106.04,105.97,106.03,2800.0,103.1522,103.2009,103.1328,103.1912,2800.0
2022-07-29 14:50:00,105.97,106.1,105.97,106.08,2800.0,103.1328,103.2593,103.1328,103.2398,2800.0
2022-07-29 14:55:00,106.13,106.16,106.07,106.16,5116.0,103.2885,103.3177,103.2301,103.3177,5116.0
2022-07-29 15:00:00,106.16,106.32,106.16,106.32,4400.0,103.3177,103.4734,103.3177,103.4734,4400.0
2022-07-29 15:05:00,106.31,106.41,106.28,106.35,8912.0,103.4637,103.561,103.4345,103.5026,8912.0
2022-07-29 15:10:00,106.37,106.37,106.19,106.29,5600.0,103.5221,103.5221,103.3469,103.4442,5600.0
2022-07-29 15:15:00,106.33,106.33,106.23,106.33,6364.0,103.4831,103.4831,103.3858,103.4831,6364.0
2022-07-29 15:20:00,106.36,106.44,106.36,106.44,5600.0,103.5123,103.5902,103.5123,103.5902,5600.0
2022-07-29 15:25:00,106.47,106.49,106.44,106.47,4836.0,103.6194,103.6388,103.5902,103.6194,4836.0
2022-07-29 15:30:00,106.55,106.57,106.45,106.55,8972.0,103.6972,103.7167,103.5999,103.6972,8972.0
2022-07-29 15:35:00,106.52,106.57,106.4,106.4,12528.0,103.668,103.7167,103.5513,103.5513,12528.0
2022-07-29 15:40:00,106.36,106.45,106.32,106.45,11148.0,103.5123,103.5999,103.4734,103.5999,11148.0
2022-07-29 15:45:00,106.47,106.54,106.42,106.51,24468.0,103.6194,103.6875,103.5707,103.6583,24468.0
2022-07-29 15:50:00,106.6,106.65,106.46,106.47,21200.0,103.7459,103.7946,103.6096,103.6194,21200.0
2022-07-29 15:55:00,106.52,106.56,106.27,106.29,114268.0,103.668,103.707,103.4247,103.4442,114268.0
2022-08-01 09:30:00,105.71,105.71,105.14,105.33,22752.0,102.8797,102.8797,102.325,102.5099,22752.0
2022-08-01 09:35:00,105.28,105.38,105.2,105.28,4000.0,102.4612,102.5586,102.3834,102.4612,4000.0
2022-08-01 09:40:00,105.24,105.77,105.24,105.7,7800.0,102.4223,102.9381,102.4223,102.87,7800.0
2022-08-01 09:45:00,105.67,105.81,105.61,105.7,9952.0,102.8408,102.977,102.7824,102.87,9952.0
2022-08-01 09:50:00,105.69,106.07,105.69,105.94,18712.0,102.8603,103.2301,102.8603,103.1036,18712.0
2022-08-01 09:55:00,105.85,106.05,105.77,105.77,11248.0,103.016,103.2106,102.9381,102.9381,11248.0
2022-08-01 10:00:00,105.76,106.17,105.76,105.95,8800.0,102.9284,103.3274,102.9284,103.1133,8800.0
2022-08-01 10:05:00,106.01,106.09,105.96,106.02,17828.0,103.1717,103.2496,103.123,103.1814,17828.0
2022-08-01 10:10:00,106.06,106.18,106.06,106.18,7600.0,103.2204,103.3371,103.2204,103.3371,7600.0
2022-08-01 10:15:00,105.84,105.84,105.7,105.7,1200.0,103.0062,103.0062,102.87,102.87,1200.0
2022-08-01 10:20:00,105.7,105.72,105.67,105.72,2400.0,102.87,102.8895,102.8408,102.8895,2400.0
2022-08-01 10:25:00,105.66,105.66,105.53,105.63,4564.0,102.8311,102.8311,102.7045,102.8019,4564.0
2022-08-01 10:30:00,105.63,105.63,105.63,105.63,400.0,102.8019,102.8019,102.8019,102.8019,400.0
2022-08-01 10:35:00,105.65,105.7,105.65,105.7,2368.0,102.8213,102.87,102.8213,102.87,2368.0
2022-08-01 10:40:00,105.71,105.9,105.71,105.9,3384.0,102.8797,103.0646,102.8797,103.0646,3384.0
2022-08-01 10:45:00,105.86,106.02,105.86,106.02,9908.0,103.0257,103.1814,103.0257,103.1814,9908.0
2022-08-01 10:50:00,105.98,106.0,105.86,105.94,2400.0,103.1425,103.162,103.0257,103.1036,2400.0
2022-08-01 10:55:00,105.92,106.04,105.9,106.02,5200.0,103.0841,103.2009,103.0646,103.1814,5200.0
2022-08-01 11:00:00,106.02,106.02,105.69,105.69,4520.0,103.1814,103.1814,102.8603,102.8603,4520.0
2022-08-01 11:05:00,105.7,105.7,105.7,105.7,400.0,102.87,102.87,102.87,102.87,400.0
2022-08-01 11:10:00,105.79,105.85,105.67,105.81,2800.0,102.9576,103.016,102.8408,102.977,2800.0
2022-08-01 11:15:00,105.73,105.77,105.63,105.67,15344.0,102.8992,102.9381,102.8019,102.8408,15344.0
2022-08-01 11:20:00,105.59,105.73,105.59,105.7,5372.0,102.7629,102.8992,102.7629,102.87,5372.0
2022-08-01 11:25:00,105.69,105.78,105.67,105.77,4476.0,102.8603,102.9479,102.8408,102.9381,4476.0
2022-08-01 11:30:00,105.73,105.73,105.66,105.66,1600.0,102.8992,102.8992,102.8311,102.8311,1600.0
2022-08-01 11:35:00,105.65,105.72,105.61,105.61,2872.0,102.8213,102.8895,102.7824,102.7824,2872.0
2022-08-01 11:40:00,105.58,105.67,105.54,105.66,2540.0,102.7532,102.8408,102.7143,102.8311,2540.0
2022-08-01 11:45:00,105.56,105.7,105.56,105.7,1200.0,102.7337,102.87,102.7337,102.87,1200.0
2022-08-01 11:50:00,105.66,105.66,105.63,105.63,952.0,102.8311,102.8311,102.8019,102.8019,952.0
2022-08-01 11:55:00,105.62,105.67,105.59,105.67,4280.0,102.7921,102.8408,102.7629,102.8408,4280.0
2022-08-01 12:00:00,105.61,105.61,105.61,105.61,828.0,102.7824,102.7824,102.7824,102.7824,828.0
2022-08-01 12:05:00,105.58,105.58,105.57,105.57,800.0,102.7532,102.7532,102.7435,102.7435,800.0
2022-08-01 12:10:00,105.55,105.55,105.2,105.21,5200.0,102.724,102.724,102.3834,102.3931,5200.0
2022-08-01 12:15:00,105.21,105.36,105.19,105.36,3600.0,102.3931,102.5391,102.3736,102.5391,3600.0
2022-08-01 12:20:00,105.36,105.5,105.36,105.48,6900.0,102.5391,102.6753,102.5391,102.6559,6900.0
2022-08-01 12:25:00,105.54,105.59,105.53,105.54,3204.0,102.7143,102.7629,102.7045,102.7143,3204.0
2022-08-01 12:30:00,105.52,105.56,105.49,105.53,4700.0,102.6948,102.7337,102.6656,102.7045,4700.0
2022-08-01 12:35:00,105.57,105.57,105.54,105.54,848.0,102.7435,102.7435,102.7143,102.7143,848.0
2022-08-01 12:40:00,105.57,105.59,105.57,105.59,1200.0,102.7435,102.7629,102.7435,102.7629,1200.0
2022-08-01 12:45:00,105.67,105.67,105.65,105.65,800.0,102.8408,102.8408,102.8213,102.8213,800.0
2022-08-01 12:50:00,105.63,105.64,105.55,105.56,2756.0,102.8019,102.8116,102.724,102.7337,2756.0
2022-08-01 12:55:00,105.48,105.52,105.47,105.52,2280.0,102.6559,102.6948,102.6462,102.6948,2280.0
2022-08-01 13:00:00,105.36,105.39,105.27,105.3,3200.0,102.5391,102.5683,102.4515,102.4807,3200.0
2022-08-01 13:05:00,105.35,105.77,105.35,105.77,1600.0,102.5294,102.9381,102.5294,102.9381,1600.0
2022-08-01 13:10:00,105.61,105.61,105.61,105.61,400.0,102.7824,102.7824,102.7824,102.7824,400.0
2022-08-01 13:15:00,105.66,105.66,105.6,105.6,2396.0,102.8311,102.8311,102.7727,102.7727,2396.0
2022-08-01 13:20:00,105.57,105.68,105.57,105.68,3860.0,102.7435,102.8505,102.7435,102.8505,3860.0
2022-08-01 13:25:00,105.68,105.68,105.56,105.56,2800.0,102.8505,102.8505,102.7337,102.7337,2800.0
2022-08-01 13:30:00,105.6,105.6,105.46,105.52,1604.0,102.7727,102.7727,102.6364,102.6948,1604.0
2022-08-01 13:35:00,105.57,105.57,105.44,105.45,4516.0,102.7435,102.7435,102.617,102.6267,4516.0
2022-08-01 13:40:00,105.53,105.54,105.42,105.42,2504.0,102.7045,102.7143,102.5975,102.5975,2504.0
2022-08-01 13:45:00,105.37,105.46,105.26,105.46,4800.0,102.5488,102.6364,102.4418,102.6364,4800.0
2022-08-01 13:50:00,105.41,105.41,105.41,105.41,400.0,102.5878,102.5878,102.5878,102.5878,400.0
2022-08-01 13:55:00,105.44,105.52,105.44,105.52,2000.0,102.617,102.6948,102.617,102.6948,2000.0
2022-08-01 14:00:00,105.51,105.51,105.34,105.34,4084.0,102.6851,102.6851,102.5196,102.5196,4084.0
2022-08-01 14:05:00,105.49,105.52,105.49,105.52,1600.0,102.6656,102.6948,102.6656,102.6948,1600.0
2022-08-01 14:10:00,105.48,105.6,105.48,105.55,4480.0,102.6559,102.7727,102.6559,102.724,4480.0
2022-08-01 14:15:00,105.52,105.52,105.52,105.52,400.0,102.6948,102.6948,102.6948,102.6948,400.0
2022-08-01 14:20:00,105.52,105.62,105.52,105.62,1200.0,102.6948,102.7921,102.6948,102.7921,1200.0
2022-08-01 14:25:00,105.61,105.62,105.54,105.62,4000.0,102.7824,102.7921,102.7143,102.7921,4000.0
2022-08-01 14:30:00,105.58,105.58,105.58,105.58,400.0,102.7532,102.7532,102.7532,102.7532,400.0
2022-08-01 14:35:00,105.55,105.57,105.55,105.57,1200.0,102.724,102.7435,102.724,102.7435,1200.0
2022-08-01 14:40:00,105.6,105.61,105.53,105.61,2800.0,102.7727,102.7824,102.7045,102.7824,2800.0
2022-08-01 14:45:00,105.61,105.65,105.58,105.58,3600.0,102.7824,102.8213,102.7532,102.7532,3600.0
2022-08-01 14:50:00,105.58,105.61,105.51,105.61,10944.0,102.7532,102.7824,102.6851,102.7824,10944.0
2022-08-01 14:55:00,105.64,105.81,105.64,105.81,1200.0,102.8116,102.977,102.8116,102.977,1200.0
2022-08-01 15:00:00,105.68,105.68,105.68,105.68,400.0,102.8505,102.8505,102.8505,102.8505,400.0
2022-08-01 15:05:00,105.7,105.74,105.68,105.68,2400.0,102.87,102.9089,102.8505,102.8505,2400.0
2022-08-01 15:10:00,105.85,105.89,105.84,105.86,1200.0,103.016,103.0549,103.0062,103.0257,1200.0
2022-08-01 15:15:00,105.94,105.94,105.85,105.85,3916.0,103.1036,103.1036,103.016,103.016,3916.0
2022-08-01 15:20:00,105.82,105.82,105.69,105.69,3080.0,102.9868,102.9868,102.8603,102.8603,3080.0
2022-08-01 15:25:00,105.69,105.69,105.63,105.64,3200.0,102.8603,102.8603,102.8019,102.8116,3200.0
2022-08-01 15:30:00,105.6,105.67,105.57,105.67,10920.0,102.7727,102.8408,102.7435,102.8408,10920.0
2022-08-01 15:35:00,105.68,105.81,105.68,105.75,3200.0,102.8505,102.977,102.8505,102.9187,3200.0
2022-08-01 15:40:00,105.82,105.82,105.71,105.72,4660.0,102.9868,102.9868,102.8797,102.8895,4660.0
2022-08-01 15:45:00,105.72,105.84,105.71,105.82,9600.0,102.8895,103.0062,102.8797,102.9868,9600.0
2022-08-01 15:50:00,105.85,105.94,105.85,105.88,8084.0,103.016,103.1036,103.016,103.0452,8084.0
2022-08-01 15:55:00,105.86,105.99,105.8,105.99,52016.0,103.0257,103.1522,102.9673,103.1522,52016.0
2022-08-02 09:30:00,105.91,105.98,105.22,105.22,19064.0,103.0744,103.1425,102.4028,102.4028,19064.0
2022-08-02 09:35:00,104.99,105.07,104.76,105.07,6232.0,102.179,102.2569,101.9552,102.2569,6232.0
2022-08-02 09:40:00,105.24,105.24,105.02,105.07,3600.0,102.4223,102.4223,102.2082,102.2569,3600.0
2022-08-02 09:45:00,105.21,105.21,104.68,104.68,3600.0,102.3931,102.3931,101.8773,101.8773,3600.0
2022-08-02 09:50:00,104.67,104.93,104.67,104.72,10000.0,101.8676,102.1206,101.8676,101.9162,10000.0
2022-08-02 09:55:00,104.67,105.08,104.65,105.08,19148.0,101.8676,102.2666,101.8481,102.2666,19148.0
2022-08-02 10:00:00,105.03,105.08,104.94,104.98,6400.0,102.2179,102.2666,102.1303,102.1693,6400.0
2022-08-02 10:05:00,104.96,105.11,104.66,104.66,3200.0,102.1498,102.2958,101.8578,101.8578,3200.0
2022-08-02 10:10:00,104.54,104.96,104.54,104.91,14000.0,101.7411,102.1498,101.7411,102.1011,14000.0
2022-08-02 10:15:00,104.84,104.89,104.8,104.8,5600.0,102.033,102.0817,101.9941,101.9941,5600.0
2022-08-02 10:20:00,104.89,104.98,104.89,104.95,1600.0,102.0817,102.1693,102.0817,102.1401,1600.0
2022-08-02 10:25:00,104.93,105.09,104.93,104.97,3600.0,102.1206,102.2763,102.1206,102.1595,3600.0
2022-08-02 10:30:00,105.12,105.4,105.11,105.4,8756.0,102.3055,102.578,102.2958,102.578,8756.0
2022-08-02 10:35:00,105.28,105.37,105.28,105.37,3600.0,102.4612,102.5488,102.4612,102.5488,3600.0
2022-08-02 10:40:00,105.3,105.36,105.21,105.36,6152.0,102.4807,102.5391,102.3931,102.5391,6152.0
2022-08-02 10:45:00,105.36,105.36,105.36,105.36,0.0,102.5391,102.5391,102.5391,102.5391,0.0
2022-08-02 10:50:00,105.29,105.63,105.29,105.57,6000.0,102.471,102.8019,102.471,102.7435,6000.0
2022-08-02 10:55:00,105.56,105.62,105.25,105.25,15960.0,102.7337,102.7921,102.432,102.432,15960.0
2022-08-02 11:00:00,105.1,105.12,105.07,105.07,2800.0,102.2861,102.3055,102.2569,102.2569,2800.0
2022-08-02 11:05:00,105.11,105.17,105.03,105.1,5600.0,102.2958,102.3542,102.2179,102.2861,5600.0
2022-08-02 11:10:00,105.08,105.08,105.05,105.07,2140.0,102.2666,102.2666,102.2374,102.2569,2140.0
2022-08-02 11:15:00,105.08,105.08,104.95,105.02,5648.0,102.2666,102.2666,102.1401,102.2082,5648.0
2022-08-02 11:20:00,105.04,105.13,105.04,105.13,1600.0,102.2277,102.3153,102.2277,102.3153,1600.0
2022-08-02 11:25:00,105.14,105.19,105.14,105.18,2000.0,102.325,102.3736,102.325,102.3639,2000.0
2022-08-02 11:30:00,105.15,105.15,105.03,105.06,5276.0,102.3347,102.3347,102.2179,102.2471,5276.0
2022-08-02 11:35:00,105.12,105.29,105.12,105.29,3200.0,102.3055,102.471,102.3055,102.471,3200.0
2022-08-02 11:40:00,105.29,105.48,105.29,105.44,3600.0,102.471,102.6559,102.471,102.617,3600.0
2022-08-02 11:45:00,105.4,105.4,105.32,105.32,800.0,102.578,102.578,102.5002,102.5002,800.0
2022-08-02 11:50:00,105.33,105.33,105.33,105.33,400.0,102.5099,102.5099,102.5099,102.5099,400.0
2022-08-02 11:55:00,105.34,105.42,105.33,105.33,5600.0,102.5196,102.5975,102.5099,102.5099,5600.0
2022-08-02 12:00:00,105.32,105.4,105.32,105.4,800.0,102.5002,102.578,102.5002,102.578,800.0
2022-08-02 12:05:00,105.4,105.4,105.4,105.4,0.0,102.578,102.578,102.578,102.578,0.0
2022-08-02 12:10:00,105.49,105.73,105.48,105.6,6944.0,102.6656,102.8992,102.6559,102.7727,6944.0
2022-08-02 12:15:00,105.71,105.71,105.61,105.67,2400.0,102.8797,102.8797,102.7824,102.8408,2400.0
2022-08-02 12:20:00,105.79,105.89,105.73,105.89,4400.0,102.9576,103.0549,102.8992,103.0549,4400.0
2022-08-02 12:25:00,105.92,105.98,105.91,105.98,2652.0,103.0841,103.1425,103.0744,103.1425,2652.0
2022-08-02 12:30:00,105.99,106.05,105.99,106.05,1600.0,103.1522,103.2106,103.1522,103.2106,1600.0
2022-08-02 12:35:00,106.06,106.29,106.06,106.29,9600.0,103.2204,103.4442,103.2204,103.4442,9600.0
2022-08-02 12:40:00,106.27,106.41,106.23,106.38,5600.0,103.4247,103.561,103.3858,103.5318,5600.0
2022-08-02 12:45:00,106.45,106.46,106.25,106.3,16360.0,103.5999,103.6096,103.4053,103.4539,16360.0
2022-08-02 12:50:00,106.23,106.39,106.23,106.36,11600.0,103.3858,103.5415,103.3858,103.5123,11600.0
2022-08-02 12:55:00,106.39,106.41,106.33,106.33,4400.0,103.5415,103.561,103.4831,103.4831,4400.0
2022-08-02 13:00:00,106.33,106.34,106.11,106.14,7408.0,103.4831,103.4929,103.269,103.2982,7408.0
2022-08-02 13:05:00,106.11,106.11,105.98,106.04,3600.0,103.269,103.269,103.1425,103.2009,3600.0
2022-08-02 13:10:00,106.04,106.07,106.01,106.03,3600.0,103.2009,103.2301,103.1717,103.1912,3600.0
2022-08-02 13:15:00,106.04,106.04,106.0,106.01,1200.0,103.2009,103.2009,103.162,103.1717,1200.0
2022-08-02 13:20:00,105.98,105.98,105.86,105.86,3600.0,103.1425,103.1425,103.0257,103.0257,3600.0
2022-08-02 13:25:00,105.78,105.78,105.63,105.63,1600.0,102.9479,102.9479,102.8019,102.8019,1600.0
2022-08-02 13:30:00,105.25,105.41,105.24,105.41,4028.0,102.432,102.5878,102.4223,102.5878,4028.0
2022-08-02 13:35:00,105.44,105.44,105.33,105.33,4400.0,102.617,102.617,102.5099,102.5099,4400.0
2022-08-02 13:40:00,105.35,105.48,105.34,105.45,13252.0,102.5294,102.6559,102.5196,102.6267,13252.0
2022-08-02 13:45:00,105.24,105.29,105.16,105.16,2000.0,102.4223,102.471,102.3445,102.3445,2000.0
2022-08-02 13:50:00,105.22,105.31,105.19,105.27,5600.0,102.4028,102.4904,102.3736,102.4515,5600.0
2022-08-02 13:55:00,105.33,105.39,105.3,105.34,4404.0,102.5099,102.5683,102.4807,102.5196,4404.0
2022-08-02 14:00:00,105.33,105.41,105.33,105.41,2400.0,102.5099,102.5878,102.5099,102.5878,2400.0
2022-08-02 14:05:00,105.49,105.64,105.49,105.64,3260.0,102.6656,102.8116,102.6656,102.8116,3260.0
2022-08-02 14:10:00,105.66,105.67,105.6,105.64,6800.0,102.8311,102.8408,102.7727,102.8116,6800.0
2022-08-02 14:15:00,105.58,105.69,105.55,105.66,8644.0,102.7532,102.8603,102.724,102.8311,8644.0
2022-08-02 14:20:00,105.73,105.82,105.73,105.82,1600.0,102.8992,102.9868,102.8992,102.9868,1600.0
2022-08-02 14:25:00,105.75,105.81,105.7,105.76,4060.0,102.9187,102.977,102.87,102.9284,4060.0
2022-08-02 14:30:00,105.83,105.83,105.83,105.83,400.0,102.9965,102.9965,102.9965,102.9965,400.0
2022-08-02 14:35:00,105.85,105.85,105.79,105.8,6592.0,103.016,103.016,102.9576,102.9673,6592.0
2022-08-02 14:40:00,105.79,105.88,105.79,105.83,5112.0,102.9576,103.0452,102.9576,102.9965,5112.0
2022-08-02 14:45:00,105.83,105.97,105.78,105.97,6400.0,102.9965,103.1328,102.9479,103.1328,6400.0
2022-08-02 14:50:00,105.99,106.01,105.91,105.92,4552.0,103.1522,103.1717,103.0744,103.0841,4552.0
2022-08-02 14:55:00,105.96,105.96,105.86,105.91,6084.0,103.123,103.123,103.0257,103.0744,6084.0
2022-08-02 15:00:00,105.93,105.95,105.91,105.94,8800.0,103.0938,103.1133,103.0744,103.1036,8800.0
2022-08-02 15:05:00,105.92,105.94,105.8,105.8,6000.0,103.0841,103.1036,102.9673,102.9673,6000.0
2022-08-02 15:10:00,105.72,105.75,105.65,105.75,4204.0,102.8895,102.9187,102.8213,102.9187,4204.0
2022-08-02 15:15:00,105.82,105.83,105.74,105.76,8800.0,102.9868,102.9965,102.9089,102.9284,8800.0
2022-08-02 15:20:00,105.8,105.87,105.74,105.76,11204.0,102.9673,103.0354,102.9089,102.9284,11204.0
2022-08-02 15:25:00,105.76,105.93,105.76,105.93,3200.0,102.9284,103.0938,102.9284,103.0938,3200.0
2022-08-02 15:30:00,105.91,105.96,105.88,105.94,6800.0,103.0744,103.123,103.0452,103.1036,6800.0
2022-08-02 15:35:00,105.99,106.16,105.98,106.03,10400.0,103.1522,103.3177,103.1425,103.1912,10400.0
2022-08-02 15:40:00,106.1,106.1,105.98,106.04,9520.0,103.2593,103.2593,103.1425,103.2009,9520.0
2022-08-02 15:45:00,106.04,106.04,105.93,105.97,17172.0,103.2009,103.2009,103.0938,103.1328,17172.0
2022-08-02 15:50:00,106.03,106.06,105.89,105.9,21376.0,103.1912,103.2204,103.0549,103.0646,21376.0
2022-08-02 15:55:00,105.94,105.95,105.67,105.7,44972.0,103.1036,103.1133,102.8408,102.87,44972.0
2022-08-03 09:30:00,105.89,105.89,105.76,105.76,10024.0,103.0549,103.0549,102.9284,102.9284,10024.0
2022-08-03 09:35:00,106.31,106.47,106.31,106.47,6000.0,103.4637,103.6194,103.4637,103.6194,6000.0
2022-08-03 09:40:00,106.47,106.47,106.47,106.47,0.0,103.6194,103.6194,103.6194,103.6194,0.0
2022-08-03 09:45:00,105.73,105.96,105.73,105.83,1600.0,102.8992,103.123,102.8992,102.9965,1600.0
2022-08-03 09:50:00,105.89,105.96,105.63,105.96,2800.0,103.0549,103.123,102.8019,103.123,2800.0
2022-08-03 09:55:00,105.97,106.09,105.95,105.95,8232.0,103.1328,103.2496,103.1133,103.1133,8232.0
2022-08-03 10:00:00,105.95,106.15,105.89,106.12,2448.0,103.1133,103.3079,103.0549,103.2787,2448.0
2022-08-03 10:05:00,106.28,106.28,106.2,106.23,2920.0,103.4345,103.4345,103.3566,103.3858,2920.0
2022-08-03 10:10:00,106.25,106.25,106.02,106.02,2400.0,103.4053,103.4053,103.1814,103.1814,2400.0
2022-08-03 10:15:00,106.04,106.06,105.73,105.73,6000.0,103.2009,103.2204,102.8992,102.8992,6000.0
2022-08-03 10:20:00,105.68,105.8,105.68,105.72,1600.0,102.8505,102.9673,102.8505,102.8895,1600.0
2022-08-03 10:25:00,105.85,105.85,105.85,105.85,400.0,103.016,103.016,103.016,103.016,400.0
2022-08-03 10:30:00,105.86,105.98,105.81,105.98,2800.0,103.0257,103.1425,102.977,103.1425,2800.0
2022-08-03 10:35:00,106.05,106.16,106.03,106.14,5200.0,103.2106,103.3177,103.1912,103.2982,5200.0
2022-08-03 10:40:00,106.11,106.13,106.08,106.08,2800.0,103.269,103.2885,103.2398,103.2398,2800.0
2022-08-03 10:45:00,106.29,106.33,106.29,106.33,800.0,103.4442,103.4831,103.4442,103.4831,800.0
2022-08-03 10:50:00,106.42,106.42,106.32,106.32,2688.0,103.5707,103.5707,103.4734,103.4734,2688.0
2022-08-03 10:55:00,106.32,106.41,106.32,106.4,5048.0,103.4734,103.561,103.4734,103.5513,5048.0
2022-08-03 11:00:00,106.41,106.52,106.22,106.24,29780.0,103.561,103.668,103.3761,103.3955,29780.0
2022-08-03 11:05:00,106.28,106.47,106.28,106.47,3948.0,103.4345,103.6194,103.4345,103.6194,3948.0
2022-08-03 11:10:00,106.48,106.61,106.48,106.61,800.0,103.6291,103.7556,103.6291,103.7556,800.0
2022-08-03 11:15:00,106.48,106.48,106.45,106.48,2704.0,103.6291,103.6291,103.5999,103.6291,2704.0
2022-08-03 11:20:00,106.51,106.58,106.51,106.58,2000.0,103.6583,103.7264,103.6583,103.7264,2000.0
2022-08-03 11:25:00,106.58,106.61,106.56,106.56,2800.0,103.7264,103.7556,103.707,103.707,2800.0
2022-08-03 11:30:00,106.47,106.47,106.47,106.47,400.0,103.6194,103.6194,103.6194,103.6194,400.0
2022-08-03 11:35:00,106.52,106.59,106.49,106.59,2640.0,103.668,103.7362,103.6388,103.7362,2640.0
2022-08-03 11:40:00,106.7,106.77,106.7,106.7,1600.0,103.8432,103.9113,103.8432,103.8432,1600.0
2022-08-03 11:45:00,106.7,106.7,106.7,106.7,0.0,103.8432,103.8432,103.8432,103.8432,0.0
2022-08-03 11:50:00,106.5,106.64,106.5,106.59,2800.0,103.6486,103.7848,103.6486,103.7362,2800.0
2022-08-03 11:55:00,106.6,106.69,106.59,106.68,5276.0,103.7459,103.8335,103.7362,103.8238,5276.0
2022-08-03 12:00:00,106.64,106.64,106.61,106.61,800.0,103.7848,103.7848,103.7556,103.7556,800.0
2022-08-03 12:05:00,106.57,106.57,106.57,106.57,400.0,103.7167,103.7167,103.7167,103.7167,400.0
2022-08-03 12:10:00,106.52,106.55,106.51,106.55,2772.0,103.668,103.6972,103.6583,103.6972,2772.0
2022-08-03 12:15:00,106.52,106.52,106.52,106.52,800.0,103.668,103.668,103.668,103.668,800.0
2022-08-03 12:20:00,106.44,106.48,106.42,106.45,2964.0,103.5902,103.6291,103.5707,103.5999,2964.0
2022-08-03 12:25:00,106.38,106.38,106.32,106.35,2952.0,103.5318,103.5318,103.4734,103.5026,2952.0
2022-08-03 12:30:00,106.31,106.48,106.27,106.48,6804.0,103.4637,103.6291,103.4247,103.6291,6804.0
2022-08-03 12:35:00,106.45,106.53,106.45,106.53,828.0,103.5999,103.6778,103.5999,103.6778,828.0
2022-08-03 12:40:00,106.5,106.5,106.5,106.5,400.0,103.6486,103.6486,103.6486,103.6486,400.0
2022-08-03 12:45:00,106.58,106.58,106.58,106.58,800.0,103.7264,103.7264,103.7264,103.7264,800.0
2022-08-03 12:50:00,106.66,106.66,106.61,106.62,1600.0,103.8043,103.8043,103.7556,103.7654,1600.0
2022-08-03 12:55:00,106.63,106.63,106.52,106.56,4400.0,103.7751,103.7751,103.668,103.707,4400.0
2022-08-03 13:00:00,106.63,106.74,106.63,106.74,3868.0,103.7751,103.8821,103.7751,103.8821,3868.0
2022-08-03 13:05:00,106.68,106.72,106.67,106.71,2364.0,103.8238,103.8627,103.814,103.853,2364.0
2022-08-03 13:10:00,106.66,106.66,106.61,106.61,800.0,103.8043,103.8043,103.7556,103.7556,800.0
2022-08-03 13:15:00,106.56,106.56,106.51,106.53,1600.0,103.707,103.707,103.6583,103.6778,1600.0
2022-08-03 13:20:00,106.51,106.53,106.41,106.53,23792.0,103.6583,103.6778,103.561,103.6778,23792.0
2022-08-03 13:25:00,106.57,106.7,106.57,106.64,3516.0,103.7167,103.8432,103.7167,103.7848,3516.0
2022-08-03 13:30:00,106.7,106.7,106.7,106.7,400.0,103.8432,103.8432,103.8432,103.8432,400.0
2022-08-03 13:35:00,106.7,106.71,106.61,106.61,6052.0,103.8432,103.853,103.7556,103.7556,6052.0
2022-08-03 13:40:00,106.56,106.63,106.56,106.63,7440.0,103.707,103.7751,103.707,103.7751,7440.0
2022-08-03 13:45:00,106.72,106.72,106.72,106.72,400.0,103.8627,103.8627,103.8627,103.8627,400.0
2022-08-03 13:50:00,106.77,106.77,106.77,106.77,796.0,103.9113,103.9113,103.9113,103.9113,796.0
2022-08-03 13:55:00,106.83,106.83,106.65,106.69,4720.0,103.9697,103.9697,103.7946,103.8335,4720.0
2022-08-03 14:00:00,106.64,106.68,106.61,106.68,2900.0,103.7848,103.8238,103.7556,103.8238,2900.0
2022-08-03 14:05:00,106.64,106.7,106.64,106.7,800.0,103.7848,103.8432,103.7848,103.8432,800.0
2022-08-03 14:10:00,106.69,106.73,106.69,106.73,1328.0,103.8335,103.8724,103.8335,103.8724,1328.0
2022-08-03 14:15:00,106.74,106.8,106.74,106.8,2856.0,103.8821,103.9405,103.8821,103.9405,2856.0
2022-08-03 14:20:00,106.81,106.81,106.81,106.81,400.0,103.9503,103.9503,103.9503,103.9503,400.0
2022-08-03 14:25:00,106.91,106.91,106.91,106.91,400.0,104.0476,104.0476,104.0476,104.0476,400.0
2022-08-03 14:30:00,106.87,106.87,106.87,106.87,400.0,104.0087,104.0087,104.0087,104.0087,400.0
2022-08-03 14:35:00,106.88,106.92,106.84,106.88,5740.0,104.0184,104.0573,103.9795,104.0184,5740.0
2022-08-03 14:40:00,106.8,106.8,106.8,106.8,400.0,103.9405,103.9405,103.9405,103.9405,400.0
2022-08-03 14:45:00,106.82,106.82,106.79,106.8,2572.0,103.96,103.96,103.9308,103.9405,2572.0
2022-08-03 14:50:00,106.76,106.78,106.76,106.78,2000.0,103.9016,103.9211,103.9016,103.9211,2000.0
2022-08-03 14:55:00,106.74,106.76,106.74,106.76,2440.0,103.8821,103.9016,103.8821,103.9016,2440.0
2022-08-03 15:00:00,106.83,106.86,106.83,106.86,1200.0,103.9697,103.9989,103.9697,103.9989,1200.0
2022-08-03 15:05:00,106.86,106.87,106.83,106.87,5340.0,103.9989,104.0087,103.9697,104.0087,5340.0
2022-08-03 15:10:00,106.85,106.86,106.8,106.83,5708.0,103.9892,103.9989,103.9405,103.9697,5708.0
2022-08-03 15:15:00,106.84,106.88,106.76,106.76,4000.0,103.9795,104.0184,103.9016,103.9016,4000.0
2022-08-03 15:20:00,106.83,106.85,106.8,106.84,3600.0,103.9697,103.9892,103.9405,103.9795,3600.0
2022-08-03 15:25:00,106.81,106.85,106.79,106.83,3200.0,103.9503,103.9892,103.9308,103.9697,3200.0
2022-08-03 15:30:00,106.81,106.86,106.78,106.83,7716.0,103.9503,103.9989,103.9211,103.9697,7716.0
2022-08-03 15:35:00,106.84,106.87,106.79,106.84,8412.0,103.9795,104.0087,103.9308,103.9795,8412.0
2022-08-03 15:40:00,106.85,107.02,106.83,107.02,6000.0,103.9892,104.1547,103.9697,104.1547,6000.0
2022-08-03 15:45:00,106.99,106.99,106.81,106.81,16000.0,104.1255,104.1255,103.9503,103.9503,16000.0
2022-08-03 15:50:00,106.85,106.92,106.76,106.87,16796.0,103.9892,104.0573,103.9016,104.0087,16796.0
2022-08-03 15:55:00,106.75,106.75,106.51,106.54,52904.0,103.8919,103.8919,103.6583,103.6875,52904.0
2022-08-04 09:30:00,106.62,106.64,106.33,106.64,19900.0,103.7654,103.7848,103.4831,103.7848,19900.0
2022-08-04 09:35:00,106.74,106.8,106.74,106.75,1600.0,103.8821,103.9405,103.8821,103.8919,1600.0
2022-08-04 09:40:00,106.85,106.92,106.72,106.92,7248.0,103.9892,104.0573,103.8627,104.0573,7248.0
2022-08-04 09:45:00,106.99,107.12,106.99,107.04,3200.0,104.1255,104.252,104.1255,104.1741,3200.0
2022-08-04 09:50:00,107.01,107.08,106.91,107.08,6040.0,104.1449,104.213,104.0476,104.213,6040.0
2022-08-04 09:55:00,107.22,107.22,107.22,107.22,400.0,104.3493,104.3493,104.3493,104.3493,400.0
2022-08-04 10:00:00,107.07,107.21,107.04,107.14,3200.0,104.2033,104.3396,104.1741,104.2714,3200.0
2022-08-04 10:05:00,107.29,107.29,107.29,107.29,800.0,104.4174,104.4174,104.4174,104.4174,800.0
2022-08-04 10:10:00,107.19,107.21,107.16,107.21,1420.0,104.3201,104.3396,104.2909,104.3396,1420.0
2022-08-04 10:15:00,107.1,107.1,106.97,106.97,800.0,104.2325,104.2325,104.106,104.106,800.0
2022-08-04 10:20:00,107.1,107.1,107.05,107.05,800.0,104.2325,104.2325,104.1838,104.1838,800.0
2022-08-04 10:25:00,107.04,107.04,107.04,107.04,400.0,104.1741,104.1741,104.1741,104.1741,400.0
2022-08-04 10:30:00,106.99,107.1,106.98,107.02,2400.0,104.1255,104.2325,104.1157,104.1547,2400.0
2022-08-04 10:35:00,106.93,106.93,106.93,106.93,400.0,104.0671,104.0671,104.0671,104.0671,400.0
2022-08-04 10:40:00,106.76,106.92,106.75,106.92,1496.0,103.9016,104.0573,103.8919,104.0573,1496.0
2022-08-04 10:45:00,106.8,106.98,106.77,106.98,2000.0,103.9405,104.1157,103.9113,104.1157,2000.0
2022-08-04 10:50:00,106.99,107.01,106.98,106.98,1600.0,104.1255,104.1449,104.1157,104.1157,1600.0
2022-08-04 10:55:00,107.09,107.13,107.09,107.12,2428.0,104.2228,104.2617,104.2228,104.252,2428.0
2022-08-04 11:00:00,107.01,107.06,106.92,106.92,2400.0,104.1449,104.1936,104.0573,104.0573,2400.0
2022-08-04 11:05:00,106.88,107.03,106.88,106.9,2000.0,104.0184,104.1644,104.0184,104.0379,2000.0
2022-08-04 11:10:00,106.9,106.91,106.61,106.67,5600.0,104.0379,104.0476,103.7556,103.814,5600.0
2022-08-04 11:15:00,106.73,106.9,106.73,106.9,2424.0,103.8724,104.0379,103.8724,104.0379,2424.0
2022-08-04 11:20:00,106.91,107.11,106.91,106.99,4400.0,104.0476,104.2422,104.0476,104.1255,4400.0
2022-08-04 11:25:00,106.99,107.03,106.85,106.96,16800.0,104.1255,104.1644,103.9892,104.0963,16800.0
2022-08-04 11:30:00,106.97,107.14,106.95,107.14,10456.0,104.106,104.2714,104.0865,104.2714,10456.0
2022-08-04 11:35:00,107.12,107.12,106.82,106.82,4380.0,104.252,104.252,103.96,103.96,4380.0
2022-08-04 11:40:00,106.86,107.07,106.86,107.07,10052.0,103.9989,104.2033,103.9989,104.2033,10052.0
2022-08-04 11:45:00,107.07,107.25,107.07,107.25,8864.0,104.2033,104.3785,104.2033,104.3785,8864.0
2022-08-04 11:50:00,107.25,107.27,107.24,107.27,5880.0,104.3785,104.398,104.3688,104.398,5880.0
2022-08-04 11:55:00,107.24,107.25,107.18,107.18,8400.0,104.3688,104.3785,104.3104,104.3104,8400.0
2022-08-04 12:00:00,107.12,107.2,107.12,107.19,7900.0,104.252,104.3298,104.252,104.3201,7900.0
2022-08-04 12:05:00,107.19,107.19,107.19,107.19,0.0,104.3201,104.3201,104.3201,104.3201,0.0
2022-08-04 12:10:00,107.16,107.16,107.0,107.01,3220.0,104.2909,104.2909,104.1352,104.1449,3220.0
2022-08-04 12:15:00,106.83,106.92,106.83,106.92,2124.0,103.9697,104.0573,103.9697,104.0573,2124.0
2022-08-04 12:20:00,106.94,106.95,106.94,106.95,1200.0,104.0768,104.0865,104.0768,104.0865,1200.0
2022-08-04 12:25:00,106.86,107.0,106.83,107.0,8400.0,103.9989,104.1352,103.9697,104.1352,8400.0
2022-08-04 12:30:00,107.02,107.02,106.99,107.01,2800.0,104.1547,104.1547,104.1255,104.1449,2800.0
2022-08-04 12:35:00,106.99,106.99,106.84,106.86,2400.0,104.1255,104.1255,103.9795,103.9989,2400.0
2022-08-04 12:40:00,106.79,106.79,106.72,106.76,5492.0,103.9308,103.9308,103.8627,103.9016,5492.0
2022-08-04 12:45:00,106.74,106.74,106.74,106.74,400.0,103.8821,103.8821,103.8821,103.8821,400.0
2022-08-04 12:50:00,106.54,106.6,106.52,106.57,5464.0,103.6875,103.7459,103.668,103.7167,5464.0
2022-08-04 12:55:00,106.61,106.66,106.61,106.65,2000.0,103.7556,103.8043,103.7556,103.7946,2000.0
2022-08-04 13:00:00,106.65,106.65,106.58,106.58,800.0,103.7946,103.7946,103.7264,103.7264,800.0
2022-08-04 13:05:00,106.54,106.64,106.54,106.64,3200.0,103.6875,103.7848,103.6875,103.7848,3200.0
2022-08-04 13:10:00,106.65,106.76,106.65,106.76,1600.0,103.7946,103.9016,103.7946,103.9016,1600.0
2022-08-04 13:15:00,106.8,106.8,106.73,106.73,1544.0,103.9405,103.9405,103.8724,103.8724,1544.0
2022-08-04 13:20:00,106.71,106.72,106.68,106.72,1200.0,103.853,103.8627,103.8238,103.8627,1200.0
2022-08-04 13:25:00,106.72,106.72,106.72,106.72,0.0,103.8627,103.8627,103.8627,103.8627,0.0
2022-08-04 13:30:00,106.76,106.91,106.75,106.91,8420.0,103.9016,104.0476,103.8919,104.0476,8420.0
2022-08-04 13:35:00,106.94,106.94,106.85,106.85,4000.0,104.0768,104.0768,103.9892,103.9892,4000.0
2022-08-04 13:40:00,106.83,106.85,106.78,106.78,25208.0,103.9697,103.9892,103.9211,103.9211,25208.0
2022-08-04 13:45:00,106.76,106.76,106.65,106.68,36400.0,103.9016,103.9016,103.7946,103.8238,36400.0
2022-08-04 13:50:00,106.69,106.71,106.6,106.6,6068.0,103.8335,103.853,103.7459,103.7459,6068.0
2022-08-04 13:55:00,106.58,106.58,106.36,106.52,25208.0,103.7264,103.7264,103.5123,103.668,25208.0
2022-08-04 14:00:00,106.51,106.51,106.29,106.41,32808.0,103.6583,103.6583,103.4442,103.561,32808.0
2022-08-04 14:05:00,106.38,106.39,106.17,106.17,11708.0,103.5318,103.5415,103.3274,103.3274,11708.0
2022-08-04 14:10:00,106.12,106.16,106.05,106.08,50444.0,103.2787,103.3177,103.2106,103.2398,50444.0
2022-08-04 14:15:00,106.08,106.38,106.07,106.38,52304.0,103.2398,103.5318,103.2301,103.5318,52304.0
2022-08-04 14:20:00,106.31,106.31,106.16,106.16,5200.0,103.4637,103.4637,103.3177,103.3177,5200.0
2022-08-04 14:25:00,106.16,106.4,106.16,106.37,12668.0,103.3177,103.5513,103.3177,103.5221,12668.0
2022-08-04 14:30:00,106.38,106.54,106.38,106.5,6464.0,103.5318,103.6875,103.5318,103.6486,6464.0
2022-08-04 14:35:00,106.46,106.46,106.44,106.44,1200.0,103.6096,103.6096,103.5902,103.5902,1200.0
2022-08-04 14:40:00,106.45,106.45,106.45,106.45,400.0,103.5999,103.5999,103.5999,103.5999,400.0
2022-08-04 14:45:00,106.51,106.51,106.51,106.51,400.0,103.6583,103.6583,103.6583,103.6583,400.0
2022-08-04 14:50:00,106.54,106.59,106.54,106.55,2000.0,103.6875,103.7362,103.6875,103.6972,2000.0
2022-08-04 14:55:00,106.51,106.56,106.49,106.49,2400.0,103.6583,103.707,103.6388,103.6388,2400.0
2022-08-04 15:00:00,106.47,106.5,106.45,106.5,2800.0,103.6194,103.6486,103.5999,103.6486,2800.0
2022-08-04 15:05:00,106.49,106.62,106.49,106.62,2676.0,103.6388,103.7654,103.6388,103.7654,2676.0
2022-08-04 15:10:00,106.62,106.63,106.62,106.63,1200.0,103.7654,103.7751,103.7654,103.7751,1200.0
2022-08-04 15:15:00,106.64,106.66,106.61,106.66,3200.0,103.7848,103.8043,103.7556,103.8043,3200.0
2022-08-04 15:20:00,106.63,106.63,106.53,106.56,4120.0,103.7751,103.7751,103.6778,103.707,4120.0
2022-08-04 15:25:00,106.5,106.6,106.49,106.6,2000.0,103.6486,103.7459,103.6388,103.7459,2000.0
2022-08-04 15:30:00,106.66,106.66,106.5,106.52,7796.0,103.8043,103.8043,103.6486,103.668,7796.0
2022-08-04 15:35:00,106.61,106.61,106.6,106.6,2936.0,103.7556,103.7556,103.7459,103.7459,2936.0
2022-08-04 15:40:00,106.61,106.64,106.57,106.6,6800.0,103.7556,103.7848,103.7167,103.7459,6800.0
2022-08-04 15:45:00,106.56,106.57,106.47,106.47,6200.0,103.707,103.7167,103.6194,103.6194,6200.0
2022-08-04 15:50:00,106.56,106.66,106.45,106.61,15352.0,103.707,103.8043,103.5999,103.7556,15352.0
2022-08-04 15:55:00,106.58,106.83,106.58,106.8,41628.0,103.7264,103.9697,103.7264,103.9405,41628.0
2022-08-05 09:30:00,105.99,106.28,105.75,106.25,43936.0,103.1522,103.4345,102.9187,103.4053,43936.0
2022-08-05 09:35:00,106.48,106.48,106.28,106.28,1200.0,103.6291,103.6291,103.4345,103.4345,1200.0
2022-08-05 09:40:00,106.11,106.32,105.84,105.84,3000.0,103.269,103.4734,103.0062,103.0062,3000.0
2022-08-05 09:45:00,105.67,106.04,105.67,105.99,10400.0,102.8408,103.2009,102.8408,103.1522,10400.0
2022-08-05 09:50:00,105.99,106.29,105.94,106.1,1600.0,103.1522,103.4442,103.1036,103.2593,1600.0
2022-08-05 09:55:00,105.87,105.94,105.77,105.78,2400.0,103.0354,103.1036,102.9381,102.9479,2400.0
2022-08-05 10:00:00,105.86,106.27,105.86,106.27,2800.0,103.0257,103.4247,103.0257,103.4247,2800.0
2022-08-05 10:05:00,106.2,106.2,106.07,106.2,2800.0,103.3566,103.3566,103.2301,103.3566,2800.0
2022-08-05 10:10:00,106.17,106.35,106.11,106.24,2400.0,103.3274,103.5026,103.269,103.3955,2400.0
2022-08-05 10:15:00,106.34,106.41,106.34,106.41,848.0,103.4929,103.561,103.4929,103.561,848.0
2022-08-05 10:20:00,106.46,106.47,106.46,106.46,416.0,103.6096,103.6194,103.6096,103.6096,416.0
2022-08-05 10:25:00,106.39,106.39,106.19,106.19,1200.0,103.5415,103.5415,103.3469,103.3469,1200.0
2022-08-05 10:30:00,106.14,106.14,106.04,106.04,2000.0,103.2982,103.2982,103.2009,103.2009,2000.0
2022-08-05 10:35:00,106.01,106.14,106.01,106.14,1200.0,103.1717,103.2982,103.1717,103.2982,1200.0
2022-08-05 10:40:00,106.11,106.16,106.08,106.08,2756.0,103.269,103.3177,103.2398,103.2398,2756.0
2022-08-05 10:45:00,106.05,106.17,106.05,106.17,1348.0,103.2106,103.3274,103.2106,103.3274,1348.0
2022-08-05 10:50:00,106.17,106.17,106.17,106.17,0.0,103.3274,103.3274,103.3274,103.3274,0.0
2022-08-05 10:55:00,106.0,106.12,106.0,106.12,1484.0,103.162,103.2787,103.162,103.2787,1484.0
2022-08-05 11:00:00,105.99,106.06,105.9,106.02,5200.0,103.1522,103.2204,103.0646,103.1814,5200.0
2022-08-05 11:05:00,105.88,105.88,105.74,105.88,9288.0,103.0452,103.0452,102.9089,103.0452,9288.0
2022-08-05 11:10:00,105.83,106.05,105.83,105.97,5012.0,102.9965,103.2106,102.9965,103.1328,5012.0
2022-08-05 11:15:00,106.0,106.0,105.81,105.81,2124.0,103.162,103.162,102.977,102.977,2124.0
2022-08-05 11:20:00,105.71,105.71,105.62,105.62,1600.0,102.8797,102.8797,102.7921,102.7921,1600.0
2022-08-05 11:25:00,105.58,105.58,105.58,105.58,400.0,102.7532,102.7532,102.7532,102.7532,400.0
2022-08-05 11:30:00,105.58,105.58,105.58,105.58,0.0,102.7532,102.7532,102.7532,102.7532,0.0
2022-08-05 11:35:00,105.36,105.48,105.35,105.35,2040.0,102.5391,102.6559,102.5294,102.5294,2040.0
2022-08-05 11:40:00,105.25,105.36,105.24,105.36,3624.0,102.432,102.5391,102.4223,102.5391,3624.0
2022-08-05 11:45:00,105.41,105.41,105.41,105.41,400.0,102.5878,102.5878,102.5878,102.5878,400.0
2022-08-05 11:50:00,105.49,105.51,105.49,105.51,1564.0,102.6656,102.6851,102.6656,102.6851,1564.0
2022-08-05 11:55:00,105.45,105.45,105.44,105.44,800.0,102.6267,102.6267,102.617,102.617,800.0
2022-08-05 12:00:00,105.38,105.49,105.34,105.46,3064.0,102.5586,102.6656,102.5196,102.6364,3064.0
2022-08-05 12:05:00,105.53,105.53,105.26,105.26,1612.0,102.7045,102.7045,102.4418,102.4418,1612.0
2022-08-05 12:10:00,105.39,105.39,105.39,105.39,1200.0,102.5683,102.5683,102.5683,102.5683,1200.0
2022-08-05 12:15:00,105.35,105.36,105.34,105.36,860.0,102.5294,102.5391,102.5196,102.5391,860.0
2022-08-05 12:20:00,105.34,105.38,105.33,105.35,4400.0,102.5196,102.5586,102.5099,102.5294,4400.0
2022-08-05 12:25:00,105.4,105.51,105.36,105.51,2000.0,102.578,102.6851,102.5391,102.6851,2000.0
2022-08-05 12:30:00,105.43,105.43,105.34,105.34,2024.0,102.6072,102.6072,102.5196,102.5196,2024.0
2022-08-05 12:35:00,105.34,105.34,105.34,105.34,0.0,102.5196,102.5196,102.5196,102.5196,0.0
2022-08-05 12:40:00,105.49,105.58,105.45,105.55,6828.0,102.6656,102.7532,102.6267,102.724,6828.0
2022-08-05 12:45:00,105.58,105.75,105.57,105.68,7608.0,102.7532,102.9187,102.7435,102.8505,7608.0
2022-08-05 12:50:00,105.74,105.74,105.71,105.71,800.0,102.9089,102.9089,102.8797,102.8797,800.0
2022-08-05 12:55:00,105.76,105.8,105.72,105.8,2000.0,102.9284,102.9673,102.8895,102.9673,2000.0
2022-08-05 13:00:00,105.72,105.78,105.71,105.73,3200.0,102.8895,102.9479,102.8797,102.8992,3200.0
2022-08-05 13:05:00,105.78,105.78,105.72,105.72,1600.0,102.9479,102.9479,102.8895,102.8895,1600.0
2022-08-05 13:10:00,105.73,105.75,105.73,105.75,2000.0,102.8992,102.9187,102.8992,102.9187,2000.0
2022-08-05 13:15:00,105.8,105.85,105.66,105.66,14756.0,102.9673,103.016,102.8311,102.8311,14756.0
2022-08-05 13:20:00,105.63,105.69,105.56,105.69,3028.0,102.8019,102.8603,102.7337,102.8603,3028.0
2022-08-05 13:25:00,105.68,105.74,105.64,105.65,3820.0,102.8505,102.9089,102.8116,102.8213,3820.0
2022-08-05 13:30:00,105.75,105.77,105.75,105.77,1600.0,102.9187,102.9381,102.9187,102.9381,1600.0
2022-08-05 13:35:00,105.78,105.78,105.74,105.78,5256.0,102.9479,102.9479,102.9089,102.9479,5256.0
2022-08-05 13:40:00,105.75,105.76,105.72,105.76,3600.0,102.9187,102.9284,102.8895,102.9284,3600.0
2022-08-05 13:45:00,105.78,105.82,105.77,105.8,3600.0,102.9479,102.9868,102.9381,102.9673,3600.0
2022-08-05 13:50:00,105.76,105.77,105.66,105.66,14376.0,102.9284,102.9381,102.8311,102.8311,14376.0
2022-08-05 13:55:00,105.61,105.64,105.58,105.6,2800.0,102.7824,102.8116,102.7532,102.7727,2800.0
2022-08-05 14:00:00,105.58,105.6,105.57,105.6,2400.0,102.7532,102.7727,102.7435,102.7727,2400.0
2022-08-05 14:05:00,105.6,105.6,105.6,105.6,1200.0,102.7727,102.7727,102.7727,102.7727,1200.0
2022-08-05 14:10:00,105.6,105.6,105.54,105.57,3412.0,102.7727,102.7727,102.7143,102.7435,3412.0
2022-08-05 14:15:00,105.59,105.62,105.57,105.62,2320.0,102.7629,102.7921,102.7435,102.7921,2320.0
2022-08-05 14:20:00,105.65,105.72,105.65,105.7,2000.0,102.8213,102.8895,102.8213,102.87,2000.0
2022-08-05 14:25:00,105.74,105.74,105.58,105.58,3200.0,102.9089,102.9089,102.7532,102.7532,3200.0
2022-08-05 14:30:00,105.5,105.65,105.5,105.65,3660.0,102.6753,102.8213,102.6753,102.8213,3660.0
2022-08-05 14:35:00,105.65,105.65,105.65,105.65,0.0,102.8213,102.8213,102.8213,102.8213,0.0
2022-08-05 14:40:00,105.65,105.66,105.61,105.61,3272.0,102.8213,102.8311,102.7824,102.7824,3272.0
2022-08-05 14:45:00,105.7,105.7,105.66,105.66,800.0,102.87,102.87,102.8311,102.8311,800.0
2022-08-05 14:50:00,105.64,105.73,105.64,105.7,5428.0,102.8116,102.8992,102.8116,102.87,5428.0
2022-08-05 14:55:00,105.6,105.63,105.52,105.55,3340.0,102.7727,102.8019,102.6948,102.724,3340.0
2022-08-05 15:00:00,105.65,105.81,105.65,105.74,6400.0,102.8213,102.977,102.8213,102.9089,6400.0
2022-08-05 15:05:00,105.77,105.77,105.71,105.74,8564.0,102.9381,102.9381,102.8797,102.9089,8564.0
2022-08-05 15:10:00,105.78,105.85,105.78,105.82,2000.0,102.9479,103.016,102.9479,102.9868,2000.0
2022-08-05 15:15:00,105.81,105.85,105.79,105.79,3972.0,102.977,103.016,102.9576,102.9576,3972.0
2022-08-05 15:20:00,105.73,105.75,105.73,105.73,1600.0,102.8992,102.9187,102.8992,102.8992,1600.0
2022-08-05 15:25:00,105.78,105.85,105.77,105.85,2400.0,102.9479,103.016,102.9381,103.016,2400.0
2022-08-05 15:30:00,105.83,105.88,105.82,105.87,12464.0,102.9965,103.0452,102.9868,103.0354,12464.0
2022-08-05 15:35:00,105.87,105.88,105.83,105.85,8400.0,103.0354,103.0452,102.9965,103.016,8400.0
2022-08-05 15:40:00,105.87,105.91,105.83,105.91,15612.0,103.0354,103.0744,102.9965,103.0744,15612.0
2022-08-05 15:45:00,105.89,105.99,105.88,105.98,18912.0,103.0549,103.1522,103.0452,103.1425,18912.0
2022-08-05 15:50:00,105.98,106.01,105.86,105.91,18000.0,103.1425,103.1717,103.0257,103.0744,18000.0
2022-08-05 15:55:00,105.95,106.02,105.87,105.89,65544.0,103.1133,103.1814,103.0354,103.0549,65544.0
2022-08-08 09:30:00,106.58,106.68,106.3,106.38,38512.0,103.7264,103.8238,103.4539,103.5318,38512.0
2022-08-08 09:35:00,106.4,106.48,106.17,106.41,13512.0,103.5513,103.6291,103.3274,103.561,13512.0
2022-08-08 09:40:00,106.41,106.63,106.4,106.48,11396.0,103.561,103.7751,103.5513,103.6291,11396.0
2022-08-08 09:45:00,106.17,106.56,106.17,106.47,4896.0,103.3274,103.707,103.3274,103.6194,4896.0
2022-08-08 09:50:00,106.52,106.64,106.51,106.64,5620.0,103.668,103.7848,103.6583,103.7848,5620.0
2022-08-08 09:55:00,106.64,106.69,106.53,106.65,11380.0,103.7848,103.8335,103.6778,103.7946,11380.0
2022-08-08 10:00:00,106.7,106.83,106.7,106.75,5060.0,103.8432,103.9697,103.8432,103.8919,5060.0
2022-08-08 10:05:00,106.55,106.67,106.5,106.66,4020.0,103.6972,103.814,103.6486,103.8043,4020.0
2022-08-08 10:10:00,106.67,106.74,106.63,106.64,3776.0,103.814,103.8821,103.7751,103.7848,3776.0
2022-08-08 10:15:00,106.57,106.73,106.57,106.73,2320.0,103.7167,103.8724,103.7167,103.8724,2320.0
2022-08-08 10:20:00,106.67,106.68,106.63,106.63,2404.0,103.814,103.8238,103.7751,103.7751,2404.0
2022-08-08 10:25:00,106.63,106.63,106.53,106.57,5348.0,103.7751,103.7751,103.6778,103.7167,5348.0
2022-08-08 10:30:00,106.58,106.78,106.57,106.67,16400.0,103.7264,103.9211,103.7167,103.814,16400.0
2022-08-08 10:35:00,106.67,106.74,106.63,106.66,6924.0,103.814,103.8821,103.7751,103.8043,6924.0
2022-08-08 10:40:00,106.68,106.74,106.67,106.67,9352.0,103.8238,103.8821,103.814,103.814,9352.0
2022-08-08 10:45:00,106.7,106.7,106.55,106.57,3680.0,103.8432,103.8432,103.6972,103.7167,3680.0
2022-08-08 10:50:00,106.57,106.57,106.57,106.57,0.0,103.7167,103.7167,103.7167,103.7167,0.0
2022-08-08 10:55:00,106.69,106.74,106.69,106.69,4240.0,103.8335,103.8821,103.8335,103.8335,4240.0
2022-08-08 11:00:00,106.71,106.74,106.59,106.59,8480.0,103.853,103.8821,103.7362,103.7362,8480.0
2022-08-08 11:05:00,106.51,106.56,106.51,106.56,3736.0,103.6583,103.707,103.6583,103.707,3736.0
2022-08-08 11:10:00,106.51,106.52,106.41,106.41,5960.0,103.6583,103.668,103.561,103.561,5960.0
2022-08-08 11:15:00,106.36,106.41,106.36,106.41,1600.0,103.5123,103.561,103.5123,103.561,1600.0
2022-08-08 11:20:00,106.43,106.43,106.43,106.43,400.0,103.5804,103.5804,103.5804,103.5804,400.0
2022-08-08 11:25:00,106.42,106.42,106.31,106.32,3600.0,103.5707,103.5707,103.4637,103.4734,3600.0
2022-08-08 11:30:00,106.28,106.28,106.28,106.28,400.0,103.4345,103.4345,103.4345,103.4345,400.0
2022-08-08 11:35:00,106.28,106.32,106.23,106.23,4080.0,103.4345,103.4734,103.3858,103.3858,4080.0
2022-08-08 11:40:00,106.06,106.06,106.05,106.05,800.0,103.2204,103.2204,103.2106,103.2106,800.0
2022-08-08 11:45:00,105.95,105.95,105.95,105.95,400.0,103.1133,103.1133,103.1133,103.1133,400.0
2022-08-08 11:50:00,106.06,106.06,106.06,106.06,400.0,103.2204,103.2204,103.2204,103.2204,400.0
2022-08-08 11:55:00,106.15,106.15,106.15,106.15,400.0,103.3079,103.3079,103.3079,103.3079,400.0
2022-08-08 12:00:00,106.11,106.11,106.03,106.03,1200.0,103.269,103.269,103.1912,103.1912,1200.0
2022-08-08 12:05:00,106.01,106.02,105.89,105.89,2000.0,103.1717,103.1814,103.0549,103.0549,2000.0
2022-08-08 12:10:00,105.89,105.89,105.8,105.83,2400.0,103.0549,103.0549,102.9673,102.9965,2400.0
2022-08-08 12:15:00,105.77,105.77,105.74,105.74,800.0,102.9381,102.9381,102.9089,102.9089,800.0
2022-08-08 12:20:00,105.83,105.83,105.83,105.83,400.0,102.9965,102.9965,102.9965,102.9965,400.0
2022-08-08 12:25:00,105.78,105.8,105.7,105.7,1200.0,102.9479,102.9673,102.87,102.87,1200.0
2022-08-08 12:30:00,105.88,105.99,105.88,105.99,800.0,103.0452,103.1522,103.0452,103.1522,800.0
2022-08-08 12:35:00,105.87,105.87,105.77,105.87,2000.0,103.0354,103.0354,102.9381,103.0354,2000.0
2022-08-08 12:40:00,105.87,106.02,105.87,106.02,800.0,103.0354,103.1814,103.0354,103.1814,800.0
2022-08-08 12:45:00,106.02,106.02,106.02,106.02,0.0,103.1814,103.1814,103.1814,103.1814,0.0
2022-08-08 12:50:00,106.11,106.11,106.11,106.11,400.0,103.269,103.269,103.269,103.269,400.0
2022-08-08 12:55:00,106.1,106.17,106.02,106.03,2600.0,103.2593,103.3274,103.1814,103.1912,2600.0
2022-08-08 13:00:00,106.08,106.08,106.03,106.03,1600.0,103.2398,103.2398,103.1912,103.1912,1600.0
2022-08-08 13:05:00,106.06,106.12,106.06,106.12,940.0,103.2204,103.2787,103.2204,103.2787,940.0
2022-08-08 13:10:00,106.07,106.13,106.07,106.13,1280.0,103.2301,103.2885,103.2301,103.2885,1280.0
2022-08-08 13:15:00,106.13,106.17,106.13,106.17,6140.0,103.2885,103.3274,103.2885,103.3274,6140.0
2022-08-08 13:20:00,106.12,106.13,105.99,106.13,5776.0,103.2787,103.2885,103.1522,103.2885,5776.0
2022-08-08 13:25:00,106.07,106.07,105.91,105.91,2000.0,103.2301,103.2301,103.0744,103.0744,2000.0
2022-08-08 13:30:00,105.91,105.91,105.84,105.85,5200.0,103.0744,103.0744,103.0062,103.016,5200.0
2022-08-08 13:35:00,105.84,105.96,105.82,105.88,8164.0,103.0062,103.123,102.9868,103.0452,8164.0
2022-08-08 13:40:00,105.86,105.9,105.79,105.88,3440.0,103.0257,103.0646,102.9576,103.0452,3440.0
2022-08-08 13:45:00,106.12,106.15,106.1,106.1,1600.0,103.2787,103.3079,103.2593,103.2593,1600.0
2022-08-08 13:50:00,106.11,106.15,106.11,106.14,4400.0,103.269,103.3079,103.269,103.2982,4400.0
2022-08-08 13:55:00,106.13,106.18,106.12,106.12,3280.0,103.2885,103.3371,103.2787,103.2787,3280.0
2022-08-08 14:00:00,106.17,106.17,105.95,105.95,2800.0,103.3274,103.3274,103.1133,103.1133,2800.0
2022-08-08 14:05:00,105.92,105.92,105.85,105.89,2800.0,103.0841,103.0841,103.016,103.0549,2800.0
2022-08-08 14:10:00,106.0,106.01,105.99,106.01,1600.0,103.162,103.1717,103.1522,103.1717,1600.0
2022-08-08 14:15:00,105.99,105.99,105.94,105.94,2800.0,103.1522,103.1522,103.1036,103.1036,2800.0
2022-08-08 14:20:00,105.97,105.97,105.97,105.97,800.0,103.1328,103.1328,103.1328,103.1328,800.0
2022-08-08 14:25:00,105.9,105.9,105.85,105.85,1600.0,103.0646,103.0646,103.016,103.016,1600.0
2022-08-08 14:30:00,105.92,106.0,105.89,106.0,2000.0,103.0841,103.162,103.0549,103.162,2000.0
2022-08-08 14:35:00,106.0,106.0,106.0,106.0,0.0,103.162,103.162,103.162,103.162,0.0
2022-08-08 14:40:00,106.0,106.0,105.93,105.97,2424.0,103.162,103.162,103.0938,103.1328,2424.0
2022-08-08 14:45:00,105.96,106.02,105.93,106.02,2412.0,103.123,103.1814,103.0938,103.1814,2412.0
2022-08-08 14:50:00,105.91,105.99,105.91,105.97,1648.0,103.0744,103.1522,103.0744,103.1328,1648.0
2022-08-08 14:55:00,106.04,106.04,106.02,106.03,3680.0,103.2009,103.2009,103.1814,103.1912,3680.0
2022-08-08 15:00:00,106.06,106.06,106.01,106.01,2000.0,103.2204,103.2204,103.1717,103.1717,2000.0
2022-08-08 15:05:00,106.02,106.17,106.02,106.17,5244.0,103.1814,103.3274,103.1814,103.3274,5244.0
2022-08-08 15:10:00,106.11,106.15,106.11,106.11,6232.0,103.269,103.3079,103.269,103.269,6232.0
2022-08-08 15:15:00,106.11,106.11,105.92,105.99,9584.0,103.269,103.269,103.0841,103.1522,9584.0
2022-08-08 15:20:00,106.13,106.14,106.08,106.09,11760.0,103.2885,103.2982,103.2398,103.2496,11760.0
2022-08-08 15:25:00,106.1,106.15,106.1,106.11,4796.0,103.2593,103.3079,103.2593,103.269,4796.0
2022-08-08 15:30:00,106.07,106.17,106.07,106.14,10160.0,103.2301,103.3274,103.2301,103.2982,10160.0
2022-08-08 15:35:00,106.16,106.2,106.14,106.14,8160.0,103.3177,103.3566,103.2982,103.2982,8160.0
2022-08-08 15:40:00,106.17,106.26,106.17,106.26,15524.0,103.3274,103.415,103.3274,103.415,15524.0
2022-08-08 15:45:00,106.25,106.44,106.24,106.39,13948.0,103.4053,103.5902,103.3955,103.5415,13948.0
2022-08-08 15:50:00,106.42,106.55,106.28,106.41,75320.0,103.5707,103.6972,103.4345,103.561,75320.0
2022-08-08 15:55:00,106.45,106.51,106.38,106.45,41200.0,103.5999,103.6583,103.5318,103.5999,41200.0
2022-08-09 09:30:00,106.7,106.71,106.51,106.63,24356.0,103.8432,103.853,103.6583,103.7751,24356.0
2022-08-09 09:35:00,106.63,106.63,106.63,106.63,0.0,103.7751,103.7751,103.7751,103.7751,0.0
2022-08-09 09:40:00,106.36,106.36,106.1,106.1,2612.0,103.5123,103.5123,103.2593,103.2593,2612.0
2022-08-09 09:45:00,106.1,106.1,106.1,106.1,0.0,103.2593,103.2593,103.2593,103.2593,0.0
2022-08-09 09:50:00,105.96,105.96,105.89,105.92,2000.0,103.123,103.123,103.0549,103.0841,2000.0
2022-08-09 09:55:00,106.1,106.14,106.1,106.14,1200.0,103.2593,103.2982,103.2593,103.2982,1200.0
2022-08-09 10:00:00,106.24,106.24,106.22,106.24,2400.0,103.3955,103.3955,103.3761,103.3955,2400.0
2022-08-09 10:05:00,106.23,106.24,106.04,106.07,7200.0,103.3858,103.3955,103.2009,103.2301,7200.0
2022-08-09 10:10:00,106.21,106.21,106.16,106.16,2248.0,103.3663,103.3663,103.3177,103.3177,2248.0
2022-08-09 10:15:00,106.16,106.16,106.16,106.16,0.0,103.3177,103.3177,103.3177,103.3177,0.0
2022-08-09 10:20:00,106.21,106.23,106.11,106.15,2076.0,103.3663,103.3858,103.269,103.3079,2076.0
2022-08-09 10:25:00,105.98,106.2,105.98,106.2,2276.0,103.1425,103.3566,103.1425,103.3566,2276.0
2022-08-09 10:30:00,106.23,106.31,106.18,106.31,10348.0,103.3858,103.4637,103.3371,103.4637,10348.0
2022-08-09 10:35:00,106.33,106.42,106.26,106.28,9320.0,103.4831,103.5707,103.415,103.4345,9320.0
2022-08-09 10:40:00,106.28,106.28,106.26,106.26,1420.0,103.4345,103.4345,103.415,103.415,1420.0
2022-08-09 10:45:00,106.28,106.28,106.12,106.12,2660.0,103.4345,103.4345,103.2787,103.2787,2660.0
2022-08-09 10:50:00,106.14,106.18,106.14,106.16,2000.0,103.2982,103.3371,103.2982,103.3177,2000.0
2022-08-09 10:55:00,106.18,106.19,106.1,106.1,1800.0,103.3371,103.3469,103.2593,103.2593,1800.0
2022-08-09 11:00:00,106.11,106.11,106.03,106.07,6320.0,103.269,103.269,103.1912,103.2301,6320.0
2022-08-09 11:05:00,106.02,106.11,106.02,106.11,2000.0,103.1814,103.269,103.1814,103.269,2000.0
2022-08-09 11:10:00,106.04,106.14,106.04,106.14,2000.0,103.2009,103.2982,103.2009,103.2982,2000.0
2022-08-09 11:15:00,106.2,106.36,106.15,106.36,10084.0,103.3566,103.5123,103.3079,103.5123,10084.0
2022-08-09 11:20:00,106.36,106.4,106.31,106.38,12700.0,103.5123,103.5513,103.4637,103.5318,12700.0
2022-08-09 11:25:00,106.39,106.44,106.38,106.38,4000.0,103.5415,103.5902,103.5318,103.5318,4000.0
2022-08-09 11:30:00,106.36,106.46,106.36,106.42,5276.0,103.5123,103.6096,103.5123,103.5707,5276.0
2022-08-09 11:35:00,106.37,106.38,106.37,106.38,800.0,103.5221,103.5318,103.5221,103.5318,800.0
2022-08-09 11:40:00,106.38,106.42,106.37,106.39,3200.0,103.5318,103.5707,103.5221,103.5415,3200.0
2022-08-09 11:45:00,106.39,106.39,106.39,106.39,0.0,103.5415,103.5415,103.5415,103.5415,0.0
2022-08-09 11:50:00,106.36,106.56,106.33,106.49,13280.0,103.5123,103.707,103.4831,103.6388,13280.0
2022-08-09 11:55:00,106.49,106.49,106.36,106.36,2732.0,103.6388,103.6388,103.5123,103.5123,2732.0
2022-08-09 12:00:00,106.36,106.36,106.22,106.29,2320.0,103.5123,103.5123,103.3761,103.4442,2320.0
2022-08-09 12:05:00,106.29,106.29,106.29,106.29,0.0,103.4442,103.4442,103.4442,103.4442,0.0
2022-08-09 12:10:00,106.33,106.33,106.31,106.31,800.0,103.4831,103.4831,103.4637,103.4637,800.0
2022-08-09 12:15:00,106.35,106.37,106.32,106.32,1600.0,103.5026,103.5221,103.4734,103.4734,1600.0
2022-08-09 12:20:00,106.33,106.36,106.19,106.19,13244.0,103.4831,103.5123,103.3469,103.3469,13244.0
2022-08-09 12:25:00,106.23,106.23,106.13,106.14,916.0,103.3858,103.3858,103.2885,103.2982,916.0
2022-08-09 12:30:00,106.13,106.17,106.13,106.17,1200.0,103.2885,103.3274,103.2885,103.3274,1200.0
2022-08-09 12:35:00,106.17,106.21,106.17,106.21,2000.0,103.3274,103.3663,103.3274,103.3663,2000.0
2022-08-09 12:40:00,106.31,106.37,106.26,106.37,2400.0,103.4637,103.5221,103.415,103.5221,2400.0
2022-08-09 12:45:00,106.33,106.33,106.31,106.31,800.0,103.4831,103.4831,103.4637,103.4637,800.0
2022-08-09 12:50:00,106.3,106.32,106.27,106.31,1200.0,103.4539,103.4734,103.4247,103.4637,1200.0
2022-08-09 12:55:00,106.31,106.35,106.27,106.27,2800.0,103.4637,103.5026,103.4247,103.4247,2800.0
2022-08-09 13:00:00,106.31,106.36,106.26,106.36,6924.0,103.4637,103.5123,103.415,103.5123,6924.0
2022-08-09 13:05:00,106.31,106.38,106.24,106.26,4800.0,103.4637,103.5318,103.3955,103.415,4800.0
2022-08-09 13:10:00,106.21,106.27,106.21,106.27,3600.0,103.3663,103.4247,103.3663,103.4247,3600.0
2022-08-09 13:15:00,106.37,106.43,106.37,106.42,4400.0,103.5221,103.5804,103.5221,103.5707,4400.0
2022-08-09 13:20:00,106.36,106.39,106.36,106.36,1600.0,103.5123,103.5415,103.5123,103.5123,1600.0
2022-08-09 13:25:00,106.36,106.36,106.36,106.36,0.0,103.5123,103.5123,103.5123,103.5123,0.0
2022-08-09 13:30:00,106.37,106.38,106.27,106.29,6820.0,103.5221,103.5318,103.4247,103.4442,6820.0
2022-08-09 13:35:00,106.28,106.28,106.21,106.21,1376.0,103.4345,103.4345,103.3663,103.3663,1376.0
2022-08-09 13:40:00,106.14,106.2,106.13,106.2,4080.0,103.2982,103.3566,103.2885,103.3566,4080.0
2022-08-09 13:45:00,106.2,106.28,106.16,106.28,2400.0,103.3566,103.4345,103.3177,103.4345,2400.0
2022-08-09 13:50:00,106.25,106.25,106.24,106.24,800.0,103.4053,103.4053,103.3955,103.3955,800.0
2022-08-09 13:55:00,106.2,106.35,106.2,106.3,3364.0,103.3566,103.5026,103.3566,103.4539,3364.0
2022-08-09 14:00:00,106.31,106.41,106.3,106.41,2180.0,103.4637,103.561,103.4539,103.561,2180.0
2022-08-09 14:05:00,106.41,106.41,106.35,106.35,1200.0,103.561,103.561,103.5026,103.5026,1200.0
2022-08-09 14:10:00,106.33,106.33,106.29,106.29,2400.0,103.4831,103.4831,103.4442,103.4442,2400.0
2022-08-09 14:15:00,106.31,106.31,106.23,106.25,2400.0,103.4637,103.4637,103.3858,103.4053,2400.0
2022-08-09 14:20:00,106.11,106.11,106.1,106.1,1200.0,103.269,103.269,103.2593,103.2593,1200.0
2022-08-09 14:25:00,106.08,106.11,106.05,106.11,5200.0,103.2398,103.269,103.2106,103.269,5200.0
2022-08-09 14:30:00,106.16,106.21,106.16,106.21,3200.0,103.3177,103.3663,103.3177,103.3663,3200.0
2022-08-09 14:35:00,106.21,106.21,106.13,106.17,5600.0,103.3663,103.3663,103.2885,103.3274,5600.0
2022-08-09 14:40:00,106.23,106.27,106.23,106.27,1600.0,103.3858,103.4247,103.3858,103.4247,1600.0
2022-08-09 14:45:00,106.21,106.21,106.21,106.21,1600.0,103.3663,103.3663,103.3663,103.3663,1600.0
2022-08-09 14:50:00,106.36,106.41,106.33,106.41,4400.0,103.5123,103.561,103.4831,103.561,4400.0
2022-08-09 14:55:00,106.32,106.33,106.25,106.25,3600.0,103.4734,103.4831,103.4053,103.4053,3600.0
2022-08-09 15:00:00,106.28,106.28,106.23,106.24,3680.0,103.4345,103.4345,103.3858,103.3955,3680.0
2022-08-09 15:05:00,106.2,106.25,106.18,106.25,2000.0,103.3566,103.4053,103.3371,103.4053,2000.0
2022-08-09 15:10:00,106.23,106.23,106.17,106.17,1268.0,103.3858,103.3858,103.3274,103.3274,1268.0
2022-08-09 15:15:00,106.13,106.24,106.13,106.22,5600.0,103.2885,103.3955,103.2885,103.3761,5600.0
2022-08-09 15:20:00,106.26,106.36,106.26,106.36,6800.0,103.415,103.5123,103.415,103.5123,6800.0
2022-08-09 15:25:00,106.3,106.37,106.27,106.27,4200.0,103.4539,103.5221,103.4247,103.4247,4200.0
2022-08-09 15:30:00,106.29,106.37,106.23,106.25,8000.0,103.4442,103.5221,103.3858,103.4053,8000.0
2022-08-09 15:35:00,106.25,106.25,106.11,106.17,7600.0,103.4053,103.4053,103.269,103.3274,7600.0
2022-08-09 15:40:00,106.2,106.21,106.06,106.07,5600.0,103.3566,103.3663,103.2204,103.2301,5600.0
2022-08-09 15:45:00,106.1,106.15,106.06,106.14,9680.0,103.2593,103.3079,103.2204,103.2982,9680.0
2022-08-09 15:50:00,106.16,106.23,106.04,106.04,17536.0,103.3177,103.3858,103.2009,103.2009,17536.0
2022-08-09 15:55:00,106.07,106.23,106.07,106.18,43336.0,103.2301,103.3858,103.2301,103.3371,43336.0
2022-08-10 09:30:00,108.23,108.48,107.62,107.89,44800.0,105.3323,105.5756,104.7386,105.0014,44800.0
2022-08-10 09:35:00,107.72,108.0,107.4,107.4,4000.0,104.8359,105.1084,104.5245,104.5245,4000.0
2022-08-10 09:40:00,107.16,107.64,107.16,107.64,5200.0,104.2909,104.7581,104.2909,104.7581,5200.0
2022-08-10 09:45:00,107.69,107.75,107.67,107.75,2400.0,104.8067,104.8651,104.7872,104.8651,2400.0
2022-08-10 09:50:00,107.66,107.66,107.63,107.65,1600.0,104.7775,104.7775,104.7483,104.7678,1600.0
2022-08-10 09:55:00,107.71,108.0,107.71,107.98,5252.0,104.8262,105.1084,104.8262,105.0889,5252.0
2022-08-10 10:00:00,107.9,108.13,107.9,107.99,4000.0,105.0111,105.2349,105.0111,105.0987,4000.0
2022-08-10 10:05:00,108.0,108.0,108.0,108.0,1480.0,105.1084,105.1084,105.1084,105.1084,1480.0
2022-08-10 10:10:00,108.11,108.11,107.92,107.94,2192.0,105.2155,105.2155,105.0306,105.05,2192.0
2022-08-10 10:15:00,107.88,107.93,107.83,107.83,4488.0,104.9916,105.0403,104.943,104.943,4488.0
2022-08-10 10:20:00,107.83,107.83,107.83,107.83,400.0,104.943,104.943,104.943,104.943,400.0
2022-08-10 10:25:00,107.97,107.97,107.97,107.97,400.0,105.0792,105.0792,105.0792,105.0792,400.0
2022-08-10 10:30:00,107.96,107.96,107.96,107.96,400.0,105.0695,105.0695,105.0695,105.0695,400.0
2022-08-10 10:35:00,107.97,108.06,107.97,107.98,1200.0,105.0792,105.1668,105.0792,105.0889,1200.0
2022-08-10 10:40:00,107.92,108.02,107.92,108.02,2800.0,105.0306,105.1279,105.0306,105.1279,2800.0
2022-08-10 10:45:00,108.03,108.03,107.99,107.99,1600.0,105.1376,105.1376,105.0987,105.0987,1600.0
2022-08-10 10:50:00,107.99,107.99,107.99,107.99,400.0,105.0987,105.0987,105.0987,105.0987,400.0
2022-08-10 10:55:00,108.01,108.03,107.95,108.01,4080.0,105.1181,105.1376,105.0598,105.1181,4080.0
2022-08-10 11:00:00,108.05,108.08,108.01,108.07,6000.0,105.1571,105.1863,105.1181,105.1765,6000.0
2022-08-10 11:05:00,108.16,108.17,107.99,108.01,8108.0,105.2641,105.2739,105.0987,105.1181,8108.0
2022-08-10 11:10:00,107.99,107.99,107.81,107.88,2000.0,105.0987,105.0987,104.9235,104.9916,2000.0
2022-08-10 11:15:00,107.8,107.83,107.8,107.83,800.0,104.9138,104.943,104.9138,104.943,800.0
2022-08-10 11:20:00,107.88,107.91,107.83,107.84,1600.0,104.9916,105.0208,104.943,104.9527,1600.0
2022-08-10 11:25:00,107.93,107.93,107.93,107.93,400.0,105.0403,105.0403,105.0403,105.0403,400.0
2022-08-10 11:30:00,107.94,108.0,107.94,107.98,3200.0,105.05,105.1084,105.05,105.0889,3200.0
2022-08-10 11:35:00,107.98,108.14,107.97,108.01,13336.0,105.0889,105.2447,105.0792,105.1181,13336.0
2022-08-10 11:40:00,108.06,108.06,108.06,108.06,400.0,105.1668,105.1668,105.1668,105.1668,400.0
2022-08-10 11:45:00,108.02,108.06,107.98,108.06,2000.0,105.1279,105.1668,105.0889,105.1668,2000.0
2022-08-10 11:50:00,107.99,108.02,107.95,108.02,2000.0,105.0987,105.1279,105.0598,105.1279,2000.0
2022-08-10 11:55:00,107.99,108.0,107.99,107.99,1600.0,105.0987,105.1084,105.0987,105.0987,1600.0
2022-08-10 12:00:00,107.99,108.01,107.97,108.01,3680.0,105.0987,105.1181,105.0792,105.1181,3680.0
2022-08-10 12:05:00,107.96,107.99,107.91,107.91,6612.0,105.0695,105.0987,105.0208,105.0208,6612.0
2022-08-10 12:10:00,107.88,107.95,107.86,107.91,3600.0,104.9916,105.0598,104.9722,105.0208,3600.0
2022-08-10 12:15:00,107.85,107.86,107.81,107.83,2800.0,104.9624,104.9722,104.9235,104.943,2800.0
2022-08-10 12:20:00,107.81,107.81,107.81,107.81,800.0,104.9235,104.9235,104.9235,104.9235,800.0
2022-08-10 12:25:00,107.84,107.88,107.82,107.88,2400.0,104.9527,104.9916,104.9332,104.9916,2400.0
2022-08-10 12:30:00,107.97,108.0,107.95,108.0,8488.0,105.0792,105.1084,105.0598,105.1084,8488.0
2022-08-10 12:35:00,108.0,108.0,108.0,108.0,0.0,105.1084,105.1084,105.1084,105.1084,0.0
2022-08-10 12:40:00,108.08,108.08,108.02,108.04,3200.0,105.1863,105.1863,105.1279,105.1473,3200.0
2022-08-10 12:45:00,108.05,108.08,108.01,108.01,8068.0,105.1571,105.1863,105.1181,105.1181,8068.0
2022-08-10 12:50:00,107.97,108.0,107.92,108.0,3600.0,105.0792,105.1084,105.0306,105.1084,3600.0
2022-08-10 12:55:00,107.98,108.04,107.98,108.04,2800.0,105.0889,105.1473,105.0889,105.1473,2800.0
2022-08-10 13:00:00,107.95,107.99,107.95,107.98,2412.0,105.0598,105.0987,105.0598,105.0889,2412.0
2022-08-10 13:05:00,108.02,108.02,108.0,108.02,3904.0,105.1279,105.1279,105.1084,105.1279,3904.0
2022-08-10 13:10:00,108.02,108.02,108.02,108.02,0.0,105.1279,105.1279,105.1279,105.1279,0.0
2022-08-10 13:15:00,107.99,107.99,107.97,107.97,868.0,105.0987,105.0987,105.0792,105.0792,868.0
2022-08-10 13:20:00,107.99,108.01,107.99,108.01,800.0,105.0987,105.1181,105.0987,105.1181,800.0
2022-08-10 13:25:00,108.01,108.01,107.95,108.0,4400.0,105.1181,105.1181,105.0598,105.1084,4400.0
2022-08-10 13:30:00,108.0,108.0,108.0,108.0,400.0,105.1084,105.1084,105.1084,105.1084,400.0
2022-08-10 13:35:00,107.91,107.98,107.91,107.98,800.0,105.0208,105.0889,105.0208,105.0889,800.0
2022-08-10 13:40:00,107.97,107.98,107.97,107.97,888.0,105.0792,105.0889,105.0792,105.0792,888.0
2022-08-10 13:45:00,107.97,107.97,107.82,107.82,11680.0,105.0792,105.0792,104.9332,104.9332,11680.0
2022-08-10 13:50:00,107.9,107.9,107.87,107.87,1200.0,105.0111,105.0111,104.9819,104.9819,1200.0
2022-08-10 13:55:00,107.88,107.88,107.84,107.84,1200.0,104.9916,104.9916,104.9527,104.9527,1200.0
2022-08-10 14:00:00,107.75,107.75,107.75,107.75,440.0,104.8651,104.8651,104.8651,104.8651,440.0
2022-08-10 14:05:00,107.79,107.82,107.73,107.73,3788.0,104.904,104.9332,104.8456,104.8456,3788.0
2022-08-10 14:10:00,107.72,107.75,107.72,107.72,5600.0,104.8359,104.8651,104.8359,104.8359,5600.0
2022-08-10 14:15:00,107.75,107.75,107.68,107.69,3300.0,104.8651,104.8651,104.797,104.8067,3300.0
2022-08-10 14:20:00,107.66,107.66,107.6,107.6,2000.0,104.7775,104.7775,104.7191,104.7191,2000.0
2022-08-10 14:25:00,107.58,107.64,107.57,107.57,2000.0,104.6997,104.7581,104.6899,104.6899,2000.0
2022-08-10 14:30:00,107.57,107.61,107.52,107.61,4468.0,104.6899,104.7289,104.6413,104.7289,4468.0
2022-08-10 14:35:00,107.61,107.62,107.61,107.61,1600.0,104.7289,104.7386,104.7289,104.7289,1600.0
2022-08-10 14:40:00,107.58,107.58,107.52,107.52,1200.0,104.6997,104.6997,104.6413,104.6413,1200.0
2022-08-10 14:45:00,107.41,107.41,107.22,107.27,5904.0,104.5342,104.5342,104.3493,104.398,5904.0
2022-08-10 14:50:00,107.22,107.26,107.22,107.26,800.0,104.3493,104.3882,104.3493,104.3882,800.0
2022-08-10 14:55:00,107.22,107.22,107.12,107.12,3800.0,104.3493,104.3493,104.252,104.252,3800.0
2022-08-10 15:00:00,107.16,107.22,107.16,107.22,2400.0,104.2909,104.3493,104.2909,104.3493,2400.0
2022-08-10 15:05:00,107.26,107.41,107.26,107.31,30076.0,104.3882,104.5342,104.3882,104.4369,30076.0
2022-08-10 15:10:00,107.36,107.36,107.29,107.29,4000.0,104.4855,104.4855,104.4174,104.4174,4000.0
2022-08-10 15:15:00,107.26,107.31,107.24,107.31,3200.0,104.3882,104.4369,104.3688,104.4369,3200.0
2022-08-10 15:20:00,107.39,107.43,107.36,107.42,1600.0,104.5147,104.5537,104.4855,104.5439,1600.0
2022-08-10 15:25:00,107.45,107.56,107.45,107.56,3364.0,104.5731,104.6802,104.5731,104.6802,3364.0
2022-08-10 15:30:00,107.55,107.63,107.55,107.63,800.0,104.6705,104.7483,104.6705,104.7483,800.0
2022-08-10 15:35:00,107.63,107.8,107.58,107.75,7140.0,104.7483,104.9138,104.6997,104.8651,7140.0
2022-08-10 15:40:00,107.72,107.98,107.72,107.88,11360.0,104.8359,105.0889,104.8359,104.9916,11360.0
2022-08-10 15:45:00,107.91,107.99,107.88,107.89,9768.0,105.0208,105.0987,104.9916,105.0014,9768.0
2022-08-10 15:50:00,107.89,108.1,107.82,108.06,25788.0,105.0014,105.2057,104.9332,105.1668,25788.0
2022-08-10 15:55:00,108.06,108.15,107.9,107.95,56220.0,105.1668,105.2544,105.0111,105.0598,56220.0
2022-08-11 09:30:00,108.31,108.75,107.99,108.62,18024.0,105.4101,105.8383,105.0987,105.7118,18024.0
2022-08-11 09:35:00,108.54,108.58,108.36,108.36,4000.0,105.634,105.6729,105.4588,105.4588,4000.0
2022-08-11 09:40:00,108.42,108.42,108.42,108.42,400.0,105.5172,105.5172,105.5172,105.5172,400.0
2022-08-11 09:45:00,108.27,108.42,108.27,108.42,4032.0,105.3712,105.5172,105.3712,105.5172,4032.0
2022-08-11 09:50:00,108.19,108.33,108.19,108.33,1200.0,105.2933,105.4296,105.2933,105.4296,1200.0
2022-08-11 09:55:00,108.17,108.19,108.17,108.19,1200.0,105.2739,105.2933,105.2739,105.2933,1200.0
2022-08-11 10:00:00,108.29,108.51,108.29,108.51,3844.0,105.3906,105.6048,105.3906,105.6048,3844.0
2022-08-11 10:05:00,108.51,108.51,108.51,108.51,0.0,105.6048,105.6048,105.6048,105.6048,0.0
2022-08-11 10:10:00,108.6,108.6,108.55,108.6,1600.0,105.6923,105.6923,105.6437,105.6923,1600.0
2022-08-11 10:15:00,108.56,108.56,108.46,108.46,2000.0,105.6534,105.6534,105.5561,105.5561,2000.0
2022-08-11 10:20:00,108.31,108.31,108.31,108.31,596.0,105.4101,105.4101,105.4101,105.4101,596.0
2022-08-11 10:25:00,108.46,108.46,108.39,108.39,800.0,105.5561,105.5561,105.488,105.488,800.0
2022-08-11 10:30:00,108.45,108.45,108.45,108.45,400.0,105.5464,105.5464,105.5464,105.5464,400.0
2022-08-11 10:35:00,108.5,108.5,108.41,108.41,3432.0,105.595,105.595,105.5074,105.5074,3432.0
2022-08-11 10:40:00,108.24,108.24,108.09,108.09,1460.0,105.342,105.342,105.196,105.196,1460.0
2022-08-11 10:45:00,108.0,108.0,108.0,108.0,400.0,105.1084,105.1084,105.1084,105.1084,400.0
2022-08-11 10:50:00,108.03,108.03,108.03,108.03,1376.0,105.1376,105.1376,105.1376,105.1376,1376.0
2022-08-11 10:55:00,108.05,108.05,107.9,107.9,2744.0,105.1571,105.1571,105.0111,105.0111,2744.0
2022-08-11 11:00:00,107.88,107.88,107.88,107.88,400.0,104.9916,104.9916,104.9916,104.9916,400.0
2022-08-11 11:05:00,107.82,107.82,107.64,107.64,4924.0,104.9332,104.9332,104.7581,104.7581,4924.0
2022-08-11 11:10:00,107.78,107.8,107.69,107.75,8516.0,104.8943,104.9138,104.8067,104.8651,8516.0
2022-08-11 11:15:00,107.76,107.88,107.73,107.73,2800.0,104.8748,104.9916,104.8456,104.8456,2800.0
2022-08-11 11:20:00,107.88,107.88,107.86,107.87,1600.0,104.9916,104.9916,104.9722,104.9819,1600.0
2022-08-11 11:25:00,107.84,107.84,107.79,107.79,920.0,104.9527,104.9527,104.904,104.904,920.0
2022-08-11 11:30:00,107.75,107.81,107.75,107.75,2680.0,104.8651,104.9235,104.8651,104.8651,2680.0
2022-08-11 11:35:00,107.72,107.81,107.72,107.81,2416.0,104.8359,104.9235,104.8359,104.9235,2416.0
2022-08-11 11:40:00,107.7,107.76,107.65,107.69,2400.0,104.8164,104.8748,104.7678,104.8067,2400.0
2022-08-11 11:45:00,107.63,107.63,107.49,107.51,1200.0,104.7483,104.7483,104.6121,104.6315,1200.0
2022-08-11 11:50:00,107.59,107.68,107.57,107.61,2800.0,104.7094,104.797,104.6899,104.7289,2800.0
2022-08-11 11:55:00,107.61,107.61,107.57,107.57,2680.0,104.7289,104.7289,104.6899,104.6899,2680.0
2022-08-11 12:00:00,107.4,107.45,107.4,107.45,800.0,104.5245,104.5731,104.5245,104.5731,800.0
2022-08-11 12:05:00,107.42,107.42,107.39,107.39,800.0,104.5439,104.5439,104.5147,104.5147,800.0
2022-08-11 12:10:00,107.41,107.41,107.27,107.35,3600.0,104.5342,104.5342,104.398,104.4758,3600.0
2022-08-11 12:15:00,107.3,107.48,107.3,107.48,2000.0,104.4272,104.6023,104.4272,104.6023,2000.0
2022-08-11 12:20:00,107.33,107.4,107.33,107.39,1660.0,104.4564,104.5245,104.4564,104.5147,1660.0
2022-08-11 12:25:00,107.51,107.57,107.51,107.52,1604.0,104.6315,104.6899,104.6315,104.6413,1604.0
2022-08-11 12:30:00,107.71,107.71,107.66,107.66,1200.0,104.8262,104.8262,104.7775,104.7775,1200.0
2022-08-11 12:35:00,107.67,107.67,107.66,107.66,800.0,104.7872,104.7872,104.7775,104.7775,800.0
2022-08-11 12:40:00,107.55,107.55,107.55,107.55,400.0,104.6705,104.6705,104.6705,104.6705,400.0
2022-08-11 12:45:00,107.48,107.53,107.47,107.52,2800.0,104.6023,104.651,104.5926,104.6413,2800.0
2022-08-11 12:50:00,107.56,107.63,107.56,107.63,1664.0,104.6802,104.7483,104.6802,104.7483,1664.0
2022-08-11 12:55:00,107.65,107.73,107.65,107.73,1200.0,104.7678,104.8456,104.7678,104.8456,1200.0
2022-08-11 13:00:00,107.63,107.67,107.63,107.64,6000.0,104.7483,104.7872,104.7483,104.7581,6000.0
2022-08-11 13:05:00,107.67,107.77,107.65,107.77,1600.0,104.7872,104.8846,104.7678,104.8846,1600.0
2022-08-11 13:10:00,107.71,107.86,107.71,107.85,1200.0,104.8262,104.9722,104.8262,104.9624,1200.0
2022-08-11 13:15:00,107.86,107.86,107.82,107.84,1600.0,104.9722,104.9722,104.9332,104.9527,1600.0
2022-08-11 13:20:00,107.86,107.92,107.86,107.91,1600.0,104.9722,105.0306,104.9722,105.0208,1600.0
2022-08-11 13:25:00,107.83,107.83,107.83,107.83,400.0,104.943,104.943,104.943,104.943,400.0
2022-08-11 13:30:00,107.77,107.82,107.77,107.82,800.0,104.8846,104.9332,104.8846,104.9332,800.0
2022-08-11 13:35:00,107.86,107.88,107.8,107.88,2956.0,104.9722,104.9916,104.9138,104.9916,2956.0
2022-08-11 13:40:00,107.82,107.91,107.82,107.86,3600.0,104.9332,105.0208,104.9332,104.9722,3600.0
2022-08-11 13:45:00,107.82,107.82,107.77,107.78,2000.0,104.9332,104.9332,104.8846,104.8943,2000.0
2022-08-11 13:50:00,107.76,107.8,107.69,107.69,1600.0,104.8748,104.9138,104.8067,104.8067,1600.0
2022-08-11 13:55:00,107.77,107.77,107.77,107.77,400.0,104.8846,104.8846,104.8846,104.8846,400.0
2022-08-11 14:00:00,107.76,107.76,107.7,107.7,1600.0,104.8748,104.8748,104.8164,104.8164,1600.0
2022-08-11 14:05:00,107.66,107.7,107.62,107.7,4400.0,104.7775,104.8164,104.7386,104.8164,4400.0
2022-08-11 14:10:00,107.67,107.68,107.62,107.62,2804.0,104.7872,104.797,104.7386,104.7386,2804.0
2022-08-11 14:15:00,107.62,107.66,107.59,107.63,6580.0,104.7386,104.7775,104.7094,104.7483,6580.0
2022-08-11 14:20:00,107.57,107.63,107.57,107.63,2000.0,104.6899,104.7483,104.6899,104.7483,2000.0
2022-08-11 14:25:00,107.65,107.7,107.61,107.67,10000.0,104.7678,104.8164,104.7289,104.7872,10000.0
2022-08-11 14:30:00,107.67,107.67,107.52,107.52,3372.0,104.7872,104.7872,104.6413,104.6413,3372.0
2022-08-11 14:35:00,107.55,107.56,107.5,107.5,864.0,104.6705,104.6802,104.6218,104.6218,864.0
2022-08-11 14:40:00,107.48,107.51,107.45,107.51,1260.0,104.6023,104.6315,104.5731,104.6315,1260.0
2022-08-11 14:45:00,107.51,107.52,107.51,107.51,1260.0,104.6315,104.6413,104.6315,104.6315,1260.0
2022-08-11 14:50:00,107.51,107.51,107.31,107.31,2400.0,104.6315,104.6315,104.4369,104.4369,2400.0
2022-08-11 14:55:00,107.33,107.4,107.33,107.36,3200.0,104.4564,104.5245,104.4564,104.4855,3200.0
2022-08-11 15:00:00,107.39,107.39,107.36,107.37,1600.0,104.5147,104.5147,104.4855,104.4953,1600.0
2022-08-11 15:05:00,107.27,107.28,107.24,107.28,2480.0,104.398,104.4077,104.3688,104.4077,2480.0
2022-08-11 15:10:00,107.19,107.19,107.11,107.18,2000.0,104.3201,104.3201,104.2422,104.3104,2000.0
2022-08-11 15:15:00,107.14,107.29,107.13,107.26,6792.0,104.2714,104.4174,104.2617,104.3882,6792.0
2022-08-11 15:20:00,107.22,107.32,107.22,107.28,2368.0,104.3493,104.4466,104.3493,104.4077,2368.0
2022-08-11 15:25:00,107.22,107.25,107.2,107.2,2000.0,104.3493,104.3785,104.3298,104.3298,2000.0
2022-08-11 15:30:00,107.23,107.31,107.14,107.31,3200.0,104.359,104.4369,104.2714,104.4369,3200.0
2022-08-11 15:35:00,107.28,107.28,107.15,107.16,3200.0,104.4077,104.4077,104.2812,104.2909,3200.0
2022-08-11 15:40:00,107.13,107.22,107.11,107.14,5600.0,104.2617,104.3493,104.2422,104.2714,5600.0
2022-08-11 15:45:00,107.05,107.06,106.97,107.03,4800.0,104.1838,104.1936,104.106,104.1644,4800.0
2022-08-11 15:50:00,106.99,107.29,106.99,107.27,9232.0,104.1255,104.4174,104.1255,104.398,9232.0
2022-08-11 15:55:00,107.3,107.41,107.27,107.41,42644.0,104.4272,104.5342,104.398,104.5342,42644.0
2022-08-12 09:30:00,108.03,108.03,107.39,107.57,29280.0,105.416,105.416,104.7915,104.9672,29280.0
2022-08-12 09:35:00,107.82,107.82,107.81,107.82,560.0,105.2111,105.2111,105.2014,105.2111,560.0
2022-08-12 09:40:00,107.56,107.88,107.48,107.48,11048.0,104.9574,105.2697,104.8794,104.8794,11048.0
2022-08-12 09:45:00,107.7,107.7,107.47,107.54,2080.0,105.094,105.094,104.8696,104.9379,2080.0
2022-08-12 09:50:00,107.47,107.58,107.43,107.58,1600.0,104.8696,104.9769,104.8306,104.9769,1600.0
2022-08-12 09:55:00,107.7,107.84,107.7,107.81,1636.0,105.094,105.2306,105.094,105.2014,1636.0
2022-08-12 10:00:00,107.59,107.77,107.59,107.62,3776.0,104.9867,105.1623,104.9867,105.016,3776.0
2022-08-12 10:05:00,107.67,107.82,107.67,107.75,3632.0,105.0648,105.2111,105.0648,105.1428,3632.0
2022-08-12 10:10:00,107.75,107.82,107.66,107.72,6700.0,105.1428,105.2111,105.055,105.1135,6700.0
2022-08-12 10:15:00,107.73,107.92,107.73,107.92,2760.0,105.1233,105.3087,105.1233,105.3087,2760.0
2022-08-12 10:20:00,107.98,108.32,107.92,107.92,16876.0,105.3673,105.699,105.3087,105.3087,16876.0
2022-08-12 10:25:00,107.88,107.91,107.79,107.81,7348.0,105.2697,105.299,105.1819,105.2014,7348.0
2022-08-12 10:30:00,107.95,107.95,107.87,107.88,2848.0,105.338,105.338,105.2599,105.2697,2848.0
2022-08-12 10:35:00,108.0,108.0,107.71,107.72,2952.0,105.3868,105.3868,105.1038,105.1135,2952.0
2022-08-12 10:40:00,107.75,107.75,107.69,107.69,3516.0,105.1428,105.1428,105.0843,105.0843,3516.0
2022-08-12 10:45:00,107.69,107.69,107.69,107.69,0.0,105.0843,105.0843,105.0843,105.0843,0.0
2022-08-12 10:50:00,107.85,107.85,107.71,107.73,1472.0,105.2404,105.2404,105.1038,105.1233,1472.0
2022-08-12 10:55:00,107.88,108.0,107.88,108.0,2400.0,105.2697,105.3868,105.2697,105.3868,2400.0
2022-08-12 11:00:00,108.14,108.2,108.04,108.04,2400.0,105.5234,105.5819,105.4258,105.4258,2400.0
2022-08-12 11:05:00,108.06,108.06,108.0,108.0,10400.0,105.4453,105.4453,105.3868,105.3868,10400.0
2022-08-12 11:10:00,107.96,108.21,107.96,108.21,6148.0,105.3477,105.5917,105.3477,105.5917,6148.0
2022-08-12 11:15:00,108.27,108.39,108.24,108.39,3600.0,105.6502,105.7673,105.621,105.7673,3600.0
2022-08-12 11:20:00,108.25,108.28,108.21,108.22,2528.0,105.6307,105.66,105.5917,105.6014,2528.0
2022-08-12 11:25:00,108.25,108.34,108.25,108.31,1200.0,105.6307,105.7185,105.6307,105.6893,1200.0
2022-08-12 11:30:00,108.31,108.4,108.31,108.37,1200.0,105.6893,105.7771,105.6893,105.7478,1200.0
2022-08-12 11:35:00,108.44,108.44,108.29,108.29,6800.0,105.8161,105.8161,105.6698,105.6698,6800.0
2022-08-12 11:40:00,108.23,108.29,108.23,108.29,1388.0,105.6112,105.6698,105.6112,105.6698,1388.0
2022-08-12 11:45:00,108.28,108.34,108.14,108.27,2400.0,105.66,105.7185,105.5234,105.6502,2400.0
2022-08-12 11:50:00,108.19,108.2,108.19,108.2,1212.0,105.5722,105.5819,105.5722,105.5819,1212.0
2022-08-12 11:55:00,108.2,108.2,108.04,108.09,2400.0,105.5819,105.5819,105.4258,105.4746,2400.0
2022-08-12 12:00:00,108.07,108.22,108.03,108.22,2944.0,105.4551,105.6014,105.416,105.6014,2944.0
2022-08-12 12:05:00,108.19,108.24,108.19,108.24,2912.0,105.5722,105.621,105.5722,105.621,2912.0
2022-08-12 12:10:00,108.32,108.34,108.32,108.34,800.0,105.699,105.7185,105.699,105.7185,800.0
2022-08-12 12:15:00,108.29,108.29,108.28,108.29,1000.0,105.6698,105.6698,105.66,105.6698,1000.0
2022-08-12 12:20:00,108.32,108.32,108.2,108.2,3328.0,105.699,105.699,105.5819,105.5819,3328.0
2022-08-12 12:25:00,108.17,108.17,108.07,108.07,2000.0,105.5527,105.5527,105.4551,105.4551,2000.0
2022-08-12 12:30:00,108.15,108.15,108.15,108.15,400.0,105.5331,105.5331,105.5331,105.5331,400.0
2022-08-12 12:35:00,108.16,108.17,108.15,108.17,2800.0,105.5429,105.5527,105.5331,105.5527,2800.0
2022-08-12 12:40:00,108.17,108.17,108.17,108.17,0.0,105.5527,105.5527,105.5527,105.5527,0.0
2022-08-12 12:45:00,108.12,108.12,108.05,108.05,1904.0,105.5039,105.5039,105.4356,105.4356,1904.0
2022-08-12 12:50:00,108.08,108.08,108.08,108.08,400.0,105.4648,105.4648,105.4648,105.4648,400.0
2022-08-12 12:55:00,108.06,108.09,108.02,108.06,3800.0,105.4453,105.4746,105.4063,105.4453,3800.0
2022-08-12 13:00:00,107.99,107.99,107.99,107.99,800.0,105.377,105.377,105.377,105.377,800.0
2022-08-12 13:05:00,108.05,108.06,108.05,108.06,1200.0,105.4356,105.4453,105.4356,105.4453,1200.0
2022-08-12 13:10:00,108.0,108.07,108.0,108.07,3100.0,105.3868,105.4551,105.3868,105.4551,3100.0
2022-08-12 13:15:00,108.07,108.07,108.07,108.07,0.0,105.4551,105.4551,105.4551,105.4551,0.0
2022-08-12 13:20:00,108.17,108.17,108.14,108.15,2000.0,105.5527,105.5527,105.5234,105.5331,2000.0
2022-08-12 13:25:00,108.15,108.15,108.1,108.1,1600.0,105.5331,105.5331,105.4844,105.4844,1600.0
2022-08-12 13:30:00,108.14,108.14,108.14,108.14,400.0,105.5234,105.5234,105.5234,105.5234,400.0
2022-08-12 13:35:00,108.1,108.11,108.1,108.1,820.0,105.4844,105.4941,105.4844,105.4844,820.0
2022-08-12 13:40:00,108.1,108.21,108.1,108.19,6536.0,105.4844,105.5917,105.4844,105.5722,6536.0
2022-08-12 13:45:00,108.2,108.2,108.18,108.18,2176.0,105.5819,105.5819,105.5624,105.5624,2176.0
2022-08-12 13:50:00,108.25,108.25,108.21,108.21,4872.0,105.6307,105.6307,105.5917,105.5917,4872.0
2022-08-12 13:55:00,108.15,108.15,108.15,108.15,800.0,105.5331,105.5331,105.5331,105.5331,800.0
2022-08-12 14:00:00,108.1,108.1,108.08,108.08,1800.0,105.4844,105.4844,105.4648,105.4648,1800.0
2022-08-12 14:05:00,108.11,108.14,108.1,108.14,8028.0,105.4941,105.5234,105.4844,105.5234,8028.0
2022-08-12 14:10:00,108.14,108.15,108.08,108.08,3804.0,105.5234,105.5331,105.4648,105.4648,3804.0
2022-08-12 14:15:00,108.09,108.11,108.09,108.11,1152.0,105.4746,105.4941,105.4746,105.4941,1152.0
2022-08-12 14:20:00,108.18,108.18,108.18,108.18,400.0,105.5624,105.5624,105.5624,105.5624,400.0
2022-08-12 14:25:00,108.25,108.25,108.25,108.25,2000.0,105.6307,105.6307,105.6307,105.6307,2000.0
2022-08-12 14:30:00,108.27,108.27,108.13,108.2,7200.0,105.6502,105.6502,105.5136,105.5819,7200.0
2022-08-12 14:35:00,108.24,108.24,108.24,108.24,1600.0,105.621,105.621,105.621,105.621,1600.0
2022-08-12 14:40:00,108.24,108.24,108.24,108.24,0.0,105.621,105.621,105.621,105.621,0.0
2022-08-12 14:45:00,108.33,108.35,108.31,108.31,1976.0,105.7088,105.7283,105.6893,105.6893,1976.0
2022-08-12 14:50:00,108.33,108.33,108.24,108.24,2816.0,105.7088,105.7088,105.621,105.621,2816.0
2022-08-12 14:55:00,108.21,108.27,108.21,108.26,2172.0,105.5917,105.6502,105.5917,105.6405,2172.0
2022-08-12 15:00:00,108.3,108.32,108.21,108.26,6000.0,105.6795,105.699,105.5917,105.6405,6000.0
2022-08-12 15:05:00,108.28,108.34,108.25,108.32,9320.0,105.66,105.7185,105.6307,105.699,9320.0
2022-08-12 15:10:00,108.33,108.43,108.33,108.43,1200.0,105.7088,105.8064,105.7088,105.8064,1200.0
2022-08-12 15:15:00,108.39,108.44,108.39,108.41,1644.0,105.7673,105.8161,105.7673,105.7869,1644.0
2022-08-12 15:20:00,108.39,108.39,108.3,108.3,2048.0,105.7673,105.7673,105.6795,105.6795,2048.0
2022-08-12 15:25:00,108.39,108.45,108.39,108.45,2956.0,105.7673,105.8259,105.7673,105.8259,2956.0
2022-08-12 15:30:00,108.41,108.44,108.39,108.41,4112.0,105.7869,105.8161,105.7673,105.7869,4112.0
2022-08-12 15:35:00,108.42,108.42,108.41,108.41,1200.0,105.7966,105.7966,105.7869,105.7869,1200.0
2022-08-12 15:40:00,108.39,108.53,108.39,108.53,4000.0,105.7673,105.9039,105.7673,105.9039,4000.0
2022-08-12 15:45:00,108.55,108.56,108.46,108.56,6572.0,105.9235,105.9332,105.8356,105.9332,6572.0
2022-08-12 15:50:00,108.58,108.76,108.47,108.51,28816.0,105.9527,106.1284,105.8454,105.8844,28816.0
2022-08-12 15:55:00,108.51,108.6,108.48,108.56,27772.0,105.8844,105.9723,105.8552,105.9332,27772.0
2022-08-15 09:30:00,107.82,108.51,107.82,108.08,29180.0,105.2111,105.8844,105.2111,105.4648,29180.0
2022-08-15 09:35:00,108.05,108.39,108.05,108.39,2800.0,105.4356,105.7673,105.4356,105.7673,2800.0
2022-08-15 09:40:00,108.62,108.62,108.46,108.46,800.0,105.9918,105.9918,105.8356,105.8356,800.0
2022-08-15 09:45:00,108.42,108.42,108.42,108.42,400.0,105.7966,105.7966,105.7966,105.7966,400.0
2022-08-15 09:50:00,108.63,108.63,108.63,108.63,400.0,106.0015,106.0015,106.0015,106.0015,400.0
2022-08-15 09:55:00,108.84,108.98,108.83,108.98,5200.0,106.2064,106.3431,106.1967,106.3431,5200.0
2022-08-15 10:00:00,109.05,109.16,109.01,109.13,6400.0,106.4114,106.5187,106.3723,106.4894,6400.0
2022-08-15 10:05:00,109.16,109.51,109.08,109.51,10080.0,106.5187,106.8602,106.4406,106.8602,10080.0
2022-08-15 10:10:00,109.51,109.51,109.32,109.44,5600.0,106.8602,106.8602,106.6748,106.7919,5600.0
2022-08-15 10:15:00,109.26,109.26,109.14,109.17,5856.0,106.6163,106.6163,106.4992,106.5285,5856.0
2022-08-15 10:20:00,109.17,109.17,109.17,109.17,0.0,106.5285,106.5285,106.5285,106.5285,0.0
2022-08-15 10:25:00,109.01,109.01,108.87,108.99,4836.0,106.3723,106.3723,106.2357,106.3528,4836.0
2022-08-15 10:30:00,109.14,109.22,109.14,109.22,800.0,106.4992,106.5773,106.4992,106.5773,800.0
2022-08-15 10:35:00,109.09,109.09,109.08,109.08,800.0,106.4504,106.4504,106.4406,106.4406,800.0
2022-08-15 10:40:00,109.06,109.11,109.06,109.11,1200.0,106.4211,106.4699,106.4211,106.4699,1200.0
2022-08-15 10:45:00,109.11,109.11,109.11,109.11,0.0,106.4699,106.4699,106.4699,106.4699,0.0
2022-08-15 10:50:00,109.03,109.05,109.03,109.05,800.0,106.3919,106.4114,106.3919,106.4114,800.0
2022-08-15 10:55:00,109.08,109.08,108.95,109.01,7600.0,106.4406,106.4406,106.3138,106.3723,7600.0
2022-08-15 11:00:00,109.0,109.0,108.88,108.9,4080.0,106.3626,106.3626,106.2455,106.265,4080.0
2022-08-15 11:05:00,108.91,108.93,108.88,108.93,4000.0,106.2748,106.2943,106.2455,106.2943,4000.0
2022-08-15 11:10:00,108.87,108.88,108.87,108.88,1200.0,106.2357,106.2455,106.2357,106.2455,1200.0
2022-08-15 11:15:00,108.88,108.91,108.88,108.88,2192.0,106.2455,106.2748,106.2455,106.2455,2192.0
2022-08-15 11:20:00,109.01,109.07,109.01,109.07,1588.0,106.3723,106.4309,106.3723,106.4309,1588.0
2022-08-15 11:25:00,109.05,109.05,109.05,109.05,400.0,106.4114,106.4114,106.4114,106.4114,400.0
2022-08-15 11:30:00,109.07,109.27,109.07,109.17,8152.0,106.4309,106.626,106.4309,106.5285,8152.0
2022-08-15 11:35:00,109.29,109.45,109.29,109.45,800.0,106.6456,106.8017,106.6456,106.8017,800.0
2022-08-15 11:40:00,109.46,109.61,109.46,109.57,4000.0,106.8114,106.9578,106.8114,106.9188,4000.0
2022-08-15 11:45:00,109.58,109.66,109.58,109.62,7824.0,106.9285,107.0066,106.9285,106.9676,7824.0
2022-08-15 11:50:00,109.63,109.63,109.54,109.54,2800.0,106.9773,106.9773,106.8895,106.8895,2800.0
2022-08-15 11:55:00,109.58,109.62,109.39,109.39,8000.0,106.9285,106.9676,106.7431,106.7431,8000.0
2022-08-15 12:00:00,109.53,109.53,109.52,109.52,2888.0,106.8798,106.8798,106.87,106.87,2888.0
2022-08-15 12:05:00,109.55,109.55,109.44,109.44,5384.0,106.8993,106.8993,106.7919,106.7919,5384.0
2022-08-15 12:10:00,109.37,109.37,109.37,109.37,400.0,106.7236,106.7236,106.7236,106.7236,400.0
2022-08-15 12:15:00,109.44,109.52,109.44,109.52,1748.0,106.7919,106.87,106.7919,106.87,1748.0
2022-08-15 12:20:00,109.44,109.44,109.44,109.44,400.0,106.7919,106.7919,106.7919,106.7919,400.0
2022-08-15 12:25:00,109.5,109.54,109.5,109.54,800.0,106.8505,106.8895,106.8505,106.8895,800.0
2022-08-15 12:30:00,109.6,109.6,109.6,109.6,1200.0,106.9481,106.9481,106.9481,106.9481,1200.0
2022-08-15 12:35:00,109.58,109.58,109.58,109.58,740.0,106.9285,106.9285,106.9285,106.9285,740.0
2022-08-15 12:40:00,109.56,109.61,109.55,109.55,2000.0,106.909,106.9578,106.8993,106.8993,2000.0
2022-08-15 12:45:00,109.51,109.51,109.51,109.51,400.0,106.8602,106.8602,106.8602,106.8602,400.0
2022-08-15 12:50:00,109.62,109.62,109.61,109.62,400.0,106.9676,106.9676,106.9578,106.9676,400.0
2022-08-15 12:55:00,109.53,109.53,109.53,109.53,400.0,106.8798,106.8798,106.8798,106.8798,400.0
2022-08-15 13:00:00,109.56,109.56,109.5,109.5,2244.0,106.909,106.909,106.8505,106.8505,2244.0
2022-08-15 13:05:00,109.51,109.59,109.51,109.59,2752.0,106.8602,106.9383,106.8602,106.9383,2752.0
2022-08-15 13:10:00,109.54,109.54,109.54,109.54,400.0,106.8895,106.8895,106.8895,106.8895,400.0
2022-08-15 13:15:00,109.56,109.63,109.56,109.63,1600.0,106.909,106.9773,106.909,106.9773,1600.0
2022-08-15 13:20:00,109.56,109.56,109.56,109.56,400.0,106.909,106.909,106.909,106.909,400.0
2022-08-15 13:25:00,109.64,109.64,109.64,109.64,400.0,106.9871,106.9871,106.9871,106.9871,400.0
2022-08-15 13:30:00,109.66,109.69,109.63,109.66,4412.0,107.0066,107.0359,106.9773,107.0066,4412.0
2022-08-15 13:35:00,109.67,109.74,109.64,109.64,3200.0,107.0164,107.0847,106.9871,106.9871,3200.0
2022-08-15 13:40:00,109.64,109.64,109.64,109.64,0.0,106.9871,106.9871,106.9871,106.9871,0.0
2022-08-15 13:45:00,109.48,109.52,109.48,109.52,1600.0,106.831,106.87,106.831,106.87,1600.0
2022-08-15 13:50:00,109.54,109.54,109.52,109.52,800.0,106.8895,106.8895,106.87,106.87,800.0
2022-08-15 13:55:00,109.52,109.54,109.52,109.54,800.0,106.87,106.8895,106.87,106.8895,800.0
2022-08-15 14:00:00,109.51,109.51,109.46,109.46,800.0,106.8602,106.8602,106.8114,106.8114,800.0
2022-08-15 14:05:00,109.51,109.51,109.44,109.44,2400.0,106.8602,106.8602,106.7919,106.7919,2400.0
2022-08-15 14:10:00,109.44,109.44,109.44,109.44,0.0,106.7919,106.7919,106.7919,106.7919,0.0
2022-08-15 14:15:00,109.44,109.54,109.44,109.53,1200.0,106.7919,106.8895,106.7919,106.8798,1200.0
2022-08-15 14:20:00,109.52,109.52,109.49,109.49,800.0,106.87,106.87,106.8407,106.8407,800.0
2022-08-15 14:25:00,109.49,109.49,109.49,109.49,0.0,106.8407,106.8407,106.8407,106.8407,0.0
2022-08-15 14:30:00,109.58,109.58,109.58,109.58,1200.0,106.9285,106.9285,106.9285,106.9285,1200.0
2022-08-15 14:35:00,109.67,109.67,109.67,109.67,400.0,107.0164,107.0164,107.0164,107.0164,400.0
2022-08-15 14:40:00,109.71,109.74,109.71,109.71,1200.0,107.0554,107.0847,107.0554,107.0554,1200.0
2022-08-15 14:45:00,109.71,109.74,109.7,109.74,1200.0,107.0554,107.0847,107.0456,107.0847,1200.0
2022-08-15 14:50:00,109.76,109.76,109.73,109.73,800.0,107.1042,107.1042,107.0749,107.0749,800.0
2022-08-15 14:55:00,109.81,109.81,109.81,109.81,400.0,107.153,107.153,107.153,107.153,400.0
2022-08-15 15:00:00,109.82,109.82,109.74,109.74,4200.0,107.1627,107.1627,107.0847,107.0847,4200.0
2022-08-15 15:05:00,109.72,109.79,109.71,109.78,5404.0,107.0652,107.1335,107.0554,107.1237,5404.0
2022-08-15 15:10:00,109.77,109.87,109.77,109.81,7476.0,107.1139,107.2115,107.1139,107.153,7476.0
2022-08-15 15:15:00,109.88,109.89,109.83,109.83,1600.0,107.2213,107.231,107.1725,107.1725,1600.0
2022-08-15 15:20:00,109.82,109.82,109.78,109.78,4136.0,107.1627,107.1627,107.1237,107.1237,4136.0
2022-08-15 15:25:00,109.8,109.84,109.8,109.8,2548.0,107.1432,107.1823,107.1432,107.1432,2548.0
2022-08-15 15:30:00,109.84,109.84,109.78,109.83,3200.0,107.1823,107.1823,107.1237,107.1725,3200.0
2022-08-15 15:35:00,109.85,109.92,109.85,109.88,3600.0,107.192,107.2603,107.192,107.2213,3600.0
2022-08-15 15:40:00,109.9,109.9,109.83,109.85,2800.0,107.2408,107.2408,107.1725,107.192,2800.0
2022-08-15 15:45:00,109.85,109.92,109.85,109.87,4400.0,107.192,107.2603,107.192,107.2115,4400.0
2022-08-15 15:50:00,109.89,109.9,109.67,109.74,13996.0,107.231,107.2408,107.0164,107.0847,13996.0
2022-08-15 15:55:00,109.68,109.81,109.68,109.76,27484.0,107.0261,107.153,107.0261,107.1042,27484.0
2022-08-16 09:30:00,109.23,109.23,108.88,109.18,19440.0,106.587,106.587,106.2455,106.5382,19440.0
2022-08-16 09:35:00,109.28,109.28,109.28,109.28,1200.0,106.6358,106.6358,106.6358,106.6358,1200.0
2022-08-16 09:40:00,109.73,109.73,109.49,109.49,1780.0,107.0749,107.0749,106.8407,106.8407,1780.0
2022-08-16 09:45:00,109.5,109.54,109.49,109.54,2400.0,106.8505,106.8895,106.8407,106.8895,2400.0
2022-08-16 09:50:00,109.56,109.66,109.48,109.65,2000.0,106.909,107.0066,106.831,106.9968,2000.0
2022-08-16 09:55:00,109.66,109.75,109.56,109.56,4800.0,107.0066,107.0944,106.909,106.909,4800.0
2022-08-16 10:00:00,109.61,109.71,109.61,109.71,800.0,106.9578,107.0554,106.9578,107.0554,800.0
2022-08-16 10:05:00,109.75,109.77,109.68,109.68,4120.0,107.0944,107.1139,107.0261,107.0261,4120.0
2022-08-16 10:10:00,109.71,109.75,109.62,109.75,2552.0,107.0554,107.0944,106.9676,107.0944,2552.0
2022-08-16 10:15:00,109.58,109.58,109.5,109.52,1400.0,106.9285,106.9285,106.8505,106.87,1400.0
2022-08-16 10:20:00,109.52,109.52,109.52,109.52,0.0,106.87,106.87,106.87,106.87,0.0
2022-08-16 10:25:00,109.62,109.62,109.58,109.58,1540.0,106.9676,106.9676,106.9285,106.9285,1540.0
2022-08-16 10:30:00,109.57,109.57,109.49,109.51,2348.0,106.9188,106.9188,106.8407,106.8602,2348.0
2022-08-16 10:35:00,109.57,109.58,109.57,109.58,1200.0,106.9188,106.9285,106.9188,106.9285,1200.0
2022-08-16 10:40:00,109.45,109.46,109.45,109.45,3600.0,106.8017,106.8114,106.8017,106.8017,3600.0
2022-08-16 10:45:00,109.36,109.46,109.36,109.46,800.0,106.7139,106.8114,106.7139,106.8114,800.0
2022-08-16 10:50:00,109.43,109.51,109.43,109.51,3600.0,106.7822,106.8602,106.7822,106.8602,3600.0
2022-08-16 10:55:00,109.53,109.57,109.45,109.46,6344.0,106.8798,106.9188,106.8017,106.8114,6344.0
2022-08-16 11:00:00,109.51,109.54,109.45,109.54,4800.0,106.8602,106.8895,106.8017,106.8895,4800.0
2022-08-16 11:05:00,109.57,109.63,109.57,109.63,840.0,106.9188,106.9773,106.9188,106.9773,840.0
2022-08-16 11:10:00,109.63,109.65,109.58,109.58,4800.0,106.9773,106.9968,106.9285,106.9285,4800.0
2022-08-16 11:15:00,109.67,109.75,109.64,109.75,4400.0,107.0164,107.0944,106.9871,107.0944,4400.0
2022-08-16 11:20:00,109.83,109.83,109.77,109.77,5600.0,107.1725,107.1725,107.1139,107.1139,5600.0
2022-08-16 11:25:00,109.75,109.77,109.75,109.77,2004.0,107.0944,107.1139,107.0944,107.1139,2004.0
2022-08-16 11:30:00,109.67,109.71,109.67,109.71,1676.0,107.0164,107.0554,107.0164,107.0554,1676.0
2022-08-16 11:35:00,109.71,109.71,109.71,109.71,0.0,107.0554,107.0554,107.0554,107.0554,0.0
2022-08-16 11:40:00,109.68,109.68,109.6,109.6,2744.0,107.0261,107.0261,106.9481,106.9481,2744.0
2022-08-16 11:45:00,109.6,109.65,109.57,109.65,7200.0,106.9481,106.9968,106.9188,106.9968,7200.0
2022-08-16 11:50:00,109.61,109.65,109.54,109.54,12220.0,106.9578,106.9968,106.8895,106.8895,12220.0
2022-08-16 11:55:00,109.71,109.71,109.63,109.63,17304.0,107.0554,107.0554,106.9773,106.9773,17304.0
2022-08-16 12:00:00,109.58,109.64,109.53,109.61,15600.0,106.9285,106.9871,106.8798,106.9578,15600.0
2022-08-16 12:05:00,109.57,109.59,109.57,109.59,800.0,106.9188,106.9383,106.9188,106.9383,800.0
2022-08-16 12:10:00,109.61,109.65,109.61,109.65,6244.0,106.9578,106.9968,106.9578,106.9968,6244.0
2022-08-16 12:15:00,109.63,109.64,109.57,109.57,7600.0,106.9773,106.9871,106.9188,106.9188,7600.0
2022-08-16 12:20:00,109.57,109.57,109.57,109.57,0.0,106.9188,106.9188,106.9188,106.9188,0.0
2022-08-16 12:25:00,109.47,109.47,109.47,109.47,400.0,106.8212,106.8212,106.8212,106.8212,400.0
2022-08-16 12:30:00,109.49,109.5,109.41,109.5,4320.0,106.8407,106.8505,106.7627,106.8505,4320.0
2022-08-16 12:35:00,109.5,109.5,109.48,109.48,1600.0,106.8505,106.8505,106.831,106.831,1600.0
2022-08-16 12:40:00,109.46,109.46,109.43,109.43,800.0,106.8114,106.8114,106.7822,106.7822,800.0
2022-08-16 12:45:00,109.37,109.37,109.35,109.35,800.0,106.7236,106.7236,106.7041,106.7041,800.0
2022-08-16 12:50:00,109.34,109.34,109.34,109.34,400.0,106.6943,106.6943,106.6943,106.6943,400.0
2022-08-16 12:55:00,109.38,109.38,109.31,109.31,1600.0,106.7334,106.7334,106.6651,106.6651,1600.0
2022-08-16 13:00:00,109.2,109.21,109.2,109.21,800.0,106.5577,106.5675,106.5577,106.5675,800.0
2022-08-16 13:05:00,109.23,109.28,109.23,109.27,2148.0,106.587,106.6358,106.587,106.626,2148.0
2022-08-16 13:10:00,109.35,109.35,109.35,109.35,400.0,106.7041,106.7041,106.7041,106.7041,400.0
2022-08-16 13:15:00,109.38,109.38,109.33,109.33,800.0,106.7334,106.7334,106.6846,106.6846,800.0
2022-08-16 13:20:00,109.38,109.45,109.34,109.45,3600.0,106.7334,106.8017,106.6943,106.8017,3600.0
2022-08-16 13:25:00,109.47,109.47,109.46,109.46,800.0,106.8212,106.8212,106.8114,106.8114,800.0
2022-08-16 13:30:00,109.46,109.46,109.46,109.46,0.0,106.8114,106.8114,106.8114,106.8114,0.0
2022-08-16 13:35:00,109.42,109.58,109.42,109.54,4012.0,106.7724,106.9285,106.7724,106.8895,4012.0
2022-08-16 13:40:00,109.61,109.61,109.61,109.61,400.0,106.9578,106.9578,106.9578,106.9578,400.0
2022-08-16 13:45:00,109.56,109.56,109.54,109.54,1600.0,106.909,106.909,106.8895,106.8895,1600.0
2022-08-16 13:50:00,109.52,109.53,109.48,109.48,8468.0,106.87,106.8798,106.831,106.831,8468.0
2022-08-16 13:55:00,109.5,109.52,109.45,109.52,3600.0,106.8505,106.87,106.8017,106.87,3600.0
2022-08-16 14:00:00,109.48,109.54,109.45,109.45,10560.0,106.831,106.8895,106.8017,106.8017,10560.0
2022-08-16 14:05:00,109.5,109.54,109.49,109.54,5000.0,106.8505,106.8895,106.8407,106.8895,5000.0
2022-08-16 14:10:00,109.54,109.64,109.54,109.63,2800.0,106.8895,106.9871,106.8895,106.9773,2800.0
2022-08-16 14:15:00,109.64,109.66,109.6,109.6,7664.0,106.9871,107.0066,106.9481,106.9481,7664.0
2022-08-16 14:20:00,109.6,109.6,109.53,109.53,4052.0,106.9481,106.9481,106.8798,106.8798,4052.0
2022-08-16 14:25:00,109.55,109.55,109.41,109.41,1600.0,106.8993,106.8993,106.7627,106.7627,1600.0
2022-08-16 14:30:00,109.42,109.42,109.31,109.31,5384.0,106.7724,106.7724,106.6651,106.6651,5384.0
2022-08-16 14:35:00,109.28,109.28,109.11,109.11,1600.0,106.6358,106.6358,106.4699,106.4699,1600.0
2022-08-16 14:40:00,109.02,109.02,108.91,108.91,992.0,106.3821,106.3821,106.2748,106.2748,992.0
2022-08-16 14:45:00,108.85,108.85,108.71,108.78,3852.0,106.2162,106.2162,106.0796,106.1479,3852.0
2022-08-16 14:50:00,108.71,108.73,108.71,108.73,1320.0,106.0796,106.0991,106.0796,106.0991,1320.0
2022-08-16 14:55:00,108.8,108.97,108.8,108.97,1200.0,106.1674,106.3333,106.1674,106.3333,1200.0
2022-08-16 15:00:00,108.9,108.9,108.9,108.9,400.0,106.265,106.265,106.265,106.265,400.0
2022-08-16 15:05:00,108.99,108.99,108.95,108.95,2912.0,106.3528,106.3528,106.3138,106.3138,2912.0
2022-08-16 15:10:00,108.95,108.95,108.95,108.95,0.0,106.3138,106.3138,106.3138,106.3138,0.0
2022-08-16 15:15:00,108.89,108.98,108.89,108.96,2456.0,106.2552,106.3431,106.2552,106.3235,2456.0
2022-08-16 15:20:00,109.0,109.08,109.0,109.08,2400.0,106.3626,106.4406,106.3626,106.4406,2400.0
2022-08-16 15:25:00,109.13,109.23,109.13,109.23,1200.0,106.4894,106.587,106.4894,106.587,1200.0
2022-08-16 15:30:00,109.22,109.28,109.2,109.27,6000.0,106.5773,106.6358,106.5577,106.626,6000.0
2022-08-16 15:35:00,109.29,109.32,109.17,109.17,8800.0,106.6456,106.6748,106.5285,106.5285,8800.0
2022-08-16 15:40:00,109.23,109.28,109.19,109.26,6096.0,106.587,106.6358,106.548,106.6163,6096.0
2022-08-16 15:45:00,109.23,109.47,109.23,109.45,10388.0,106.587,106.8212,106.587,106.8017,10388.0
2022-08-16 15:50:00,109.54,109.66,109.33,109.41,23096.0,106.8895,107.0066,106.6846,106.7627,23096.0
2022-08-16 15:55:00,109.45,109.51,109.35,109.45,51528.0,106.8017,106.8602,106.7041,106.8017,51528.0
2022-08-17 09:30:00,108.46,109.06,108.46,108.82,29948.0,105.8356,106.4211,105.8356,106.1869,29948.0
2022-08-17 09:35:00,108.83,108.98,108.75,108.78,7804.0,106.1967,106.3431,106.1186,106.1479,7804.0
2022-08-17 09:40:00,108.7,108.85,108.44,108.84,7188.0,106.0698,106.2162,105.8161,106.2064,7188.0
2022-08-17 09:45:00,108.88,108.88,108.83,108.83,800.0,106.2455,106.2455,106.1967,106.1967,800.0
2022-08-17 09:50:00,109.02,109.02,109.02,109.02,400.0,106.3821,106.3821,106.3821,106.3821,400.0
2022-08-17 09:55:00,109.22,109.26,109.17,109.17,1600.0,106.5773,106.6163,106.5285,106.5285,1600.0
2022-08-17 10:00:00,109.17,109.29,109.17,109.29,1200.0,106.5285,106.6456,106.5285,106.6456,1200.0
2022-08-17 10:05:00,109.35,109.48,109.35,109.37,4800.0,106.7041,106.831,106.7041,106.7236,4800.0
2022-08-17 10:10:00,109.35,109.35,109.28,109.28,1648.0,106.7041,106.7041,106.6358,106.6358,1648.0
2022-08-17 10:15:00,109.28,109.28,109.28,109.28,0.0,106.6358,106.6358,106.6358,106.6358,0.0
2022-08-17 10:20:00,109.48,109.52,109.41,109.41,2164.0,106.831,106.87,106.7627,106.7627,2164.0
2022-08-17 10:25:00,109.45,109.45,109.31,109.35,5328.0,106.8017,106.8017,106.6651,106.7041,5328.0
2022-08-17 10:30:00,109.24,109.32,109.24,109.32,800.0,106.5968,106.6748,106.5968,106.6748,800.0
2022-08-17 10:35:00,109.28,109.31,109.19,109.31,1600.0,106.6358,106.6651,106.548,106.6651,1600.0
2022-08-17 10:40:00,109.31,109.31,109.31,109.31,0.0,106.6651,106.6651,106.6651,106.6651,0.0
2022-08-17 10:45:00,109.58,109.64,109.57,109.64,4672.0,106.9285,106.9871,106.9188,106.9871,4672.0
2022-08-17 10:50:00,109.46,109.46,109.12,109.13,3876.0,106.8114,106.8114,106.4797,106.4894,3876.0
2022-08-17 10:55:00,109.1,109.18,109.05,109.05,10800.0,106.4602,106.5382,106.4114,106.4114,10800.0
2022-08-17 11:00:00,109.15,109.18,109.08,109.11,8664.0,106.5089,106.5382,106.4406,106.4699,8664.0
2022-08-17 11:05:00,109.1,109.1,109.1,109.1,800.0,106.4602,106.4602,106.4602,106.4602,800.0
2022-08-17 11:10:00,109.15,109.15,109.07,109.07,2856.0,106.5089,106.5089,106.4309,106.4309,2856.0
2022-08-17 11:15:00,109.08,109.13,109.07,109.13,2000.0,106.4406,106.4894,106.4309,106.4894,2000.0
2022-08-17 11:20:00,109.16,109.31,109.13,109.28,5200.0,106.5187,106.6651,106.4894,106.6358,5200.0
2022-08-17 11:25:00,109.24,109.27,109.19,109.24,9600.0,106.5968,106.626,106.548,106.5968,9600.0
2022-08-17 11:30:00,109.3,109.3,109.1,109.1,12920.0,106.6553,106.6553,106.4602,106.4602,12920.0
2022-08-17 11:35:00,109.1,109.16,109.1,109.16,4900.0,106.4602,106.5187,106.4602,106.5187,4900.0
2022-08-17 11:40:00,109.12,109.17,109.07,109.07,2448.0,106.4797,106.5285,106.4309,106.4309,2448.0
2022-08-17 11:45:00,109.0,109.01,109.0,109.01,1200.0,106.3626,106.3723,106.3626,106.3723,1200.0
2022-08-17 11:50:00,109.05,109.05,108.93,108.94,3600.0,106.4114,106.4114,106.2943,106.304,3600.0
2022-08-17 11:55:00,109.03,109.03,108.93,108.94,2560.0,106.3919,106.3919,106.2943,106.304,2560.0
2022-08-17 12:00:00,108.93,108.93,108.86,108.86,3200.0,106.2943,106.2943,106.226,106.226,3200.0
2022-08-17 12:05:00,108.86,108.86,108.86,108.86,0.0,106.226,106.226,106.226,106.226,0.0
2022-08-17 12:10:00,109.05,109.09,109.03,109.08,3600.0,106.4114,106.4504,106.3919,106.4406,3600.0
2022-08-17 12:15:00,109.06,109.13,109.02,109.05,10800.0,106.4211,106.4894,106.3821,106.4114,10800.0
2022-08-17 12:20:00,109.02,109.21,109.01,109.2,7600.0,106.3821,106.5675,106.3723,106.5577,7600.0
2022-08-17 12:25:00,109.25,109.25,109.24,109.25,800.0,106.6065,106.6065,106.5968,106.6065,800.0
2022-08-17 12:30:00,109.25,109.25,109.2,109.2,4320.0,106.6065,106.6065,106.5577,106.5577,4320.0
2022-08-17 12:35:00,109.42,109.43,109.31,109.35,8884.0,106.7724,106.7822,106.6651,106.7041,8884.0
2022-08-17 12:40:00,109.33,109.35,109.26,109.29,4800.0,106.6846,106.7041,106.6163,106.6456,4800.0
2022-08-17 12:45:00,109.31,109.33,109.31,109.33,1724.0,106.6651,106.6846,106.6651,106.6846,1724.0
2022-08-17 12:50:00,109.35,109.4,109.35,109.4,800.0,106.7041,106.7529,106.7041,106.7529,800.0
2022-08-17 12:55:00,109.39,109.42,109.36,109.42,2000.0,106.7431,106.7724,106.7139,106.7724,2000.0
2022-08-17 13:00:00,109.42,109.42,109.17,109.2,10116.0,106.7724,106.7724,106.5285,106.5577,10116.0
2022-08-17 13:05:00,109.09,109.13,109.09,109.13,800.0,106.4504,106.4894,106.4504,106.4894,800.0
2022-08-17 13:10:00,109.15,109.15,109.11,109.15,2400.0,106.5089,106.5089,106.4699,106.5089,2400.0
2022-08-17 13:15:00,109.09,109.11,109.05,109.08,2400.0,106.4504,106.4699,106.4114,106.4406,2400.0
2022-08-17 13:20:00,109.24,109.24,109.23,109.23,1248.0,106.5968,106.5968,106.587,106.587,1248.0
2022-08-17 13:25:00,109.26,109.33,109.25,109.25,4328.0,106.6163,106.6846,106.6065,106.6065,4328.0
2022-08-17 13:30:00,109.27,109.3,109.2,109.2,3600.0,106.626,106.6553,106.5577,106.5577,3600.0
2022-08-17 13:35:00,109.23,109.28,109.23,109.28,800.0,106.587,106.6358,106.587,106.6358,800.0
2022-08-17 13:40:00,109.3,109.3,109.25,109.26,3076.0,106.6553,106.6553,106.6065,106.6163,3076.0
2022-08-17 13:45:00,109.23,109.26,109.22,109.22,2960.0,106.587,106.6163,106.5773,106.5773,2960.0
2022-08-17 13:50:00,109.28,109.28,109.23,109.23,800.0,106.6358,106.6358,106.587,106.587,800.0
2022-08-17 13:55:00,109.33,109.33,109.3,109.31,2276.0,106.6846,106.6846,106.6553,106.6651,2276.0
2022-08-17 14:00:00,109.34,109.51,109.25,109.31,11776.0,106.6943,106.8602,106.6065,106.6651,11776.0
2022-08-17 14:05:00,109.28,109.54,109.2,109.48,10000.0,106.6358,106.8895,106.5577,106.831,10000.0
2022-08-17 14:10:00,109.45,109.63,109.45,109.58,7200.0,106.8017,106.9773,106.8017,106.9285,7200.0
2022-08-17 14:15:00,109.62,109.72,109.57,109.58,8400.0,106.9676,107.0652,106.9188,106.9285,8400.0
2022-08-17 14:20:00,109.61,109.61,109.4,109.49,6000.0,106.9578,106.9578,106.7529,106.8407,6000.0
2022-08-17 14:25:00,109.42,109.64,109.38,109.64,7732.0,106.7724,106.9871,106.7334,106.9871,7732.0
2022-08-17 14:30:00,109.61,109.61,109.61,109.61,540.0,106.9578,106.9578,106.9578,106.9578,540.0
2022-08-17 14:35:00,109.8,109.91,109.74,109.87,8420.0,107.1432,107.2506,107.0847,107.2115,8420.0
2022-08-17 14:40:00,109.78,109.78,109.61,109.61,1688.0,107.1237,107.1237,106.9578,106.9578,1688.0
2022-08-17 14:45:00,109.59,109.59,109.51,109.54,2000.0,106.9383,106.9383,106.8602,106.8895,2000.0
2022-08-17 14:50:00,109.64,109.65,109.58,109.6,3036.0,106.9871,106.9968,106.9285,106.9481,3036.0
2022-08-17 14:55:00,109.59,109.73,109.59,109.69,3232.0,106.9383,107.0749,106.9383,107.0359,3232.0
2022-08-17 15:00:00,109.67,109.67,109.67,109.67,848.0,107.0164,107.0164,107.0164,107.0164,848.0
2022-08-17 15:05:00,109.77,109.78,109.74,109.74,2000.0,107.1139,107.1237,107.0847,107.0847,2000.0
2022-08-17 15:10:00,109.59,109.59,109.47,109.54,4400.0,106.9383,106.9383,106.8212,106.8895,4400.0
2022-08-17 15:15:00,109.6,109.6,109.52,109.56,4800.0,106.9481,106.9481,106.87,106.909,4800.0
2022-08-17 15:20:00,109.54,109.61,109.54,109.57,3600.0,106.8895,106.9578,106.8895,106.9188,3600.0
2022-08-17 15:25:00,109.6,109.6,109.53,109.58,10720.0,106.9481,106.9481,106.8798,106.9285,10720.0
2022-08-17 15:30:00,109.65,109.75,109.64,109.75,7636.0,106.9968,107.0944,106.9871,107.0944,7636.0
2022-08-17 15:35:00,109.71,109.84,109.7,109.74,9164.0,107.0554,107.1823,107.0456,107.0847,9164.0
2022-08-17 15:40:00,109.76,109.85,109.75,109.82,7200.0,107.1042,107.192,107.0944,107.1627,7200.0
2022-08-17 15:45:00,109.74,109.78,109.65,109.65,9168.0,107.0847,107.1237,106.9968,106.9968,9168.0
2022-08-17 15:50:00,109.74,109.74,109.64,109.72,17444.0,107.0847,107.0847,106.9871,107.0652,17444.0
2022-08-17 15:55:00,109.75,109.85,109.75,109.78,49124.0,107.0944,107.192,107.0944,107.1237,49124.0
2022-08-18 09:30:00,109.78,110.0,109.78,110.0,13744.0,107.1237,107.3384,107.1237,107.3384,13744.0
2022-08-18 09:35:00,109.85,110.0,109.74,109.96,17100.0,107.192,107.3384,107.0847,107.2993,17100.0
2022-08-18 09:40:00,109.83,109.95,109.83,109.95,2000.0,107.1725,107.2896,107.1725,107.2896,2000.0
2022-08-18 09:45:00,110.08,110.08,110.0,110.01,2400.0,107.4164,107.4164,107.3384,107.3481,2400.0
2022-08-18 09:50:00,110.17,110.17,110.07,110.11,7372.0,107.5043,107.5043,107.4067,107.4457,7372.0
2022-08-18 09:55:00,110.06,110.06,109.87,109.87,3032.0,107.3969,107.3969,107.2115,107.2115,3032.0
2022-08-18 10:00:00,109.72,109.82,109.69,109.82,2088.0,107.0652,107.1627,107.0359,107.1627,2088.0
2022-08-18 10:05:00,109.86,110.01,109.82,109.82,3200.0,107.2018,107.3481,107.1627,107.1627,3200.0
2022-08-18 10:10:00,109.94,109.94,109.84,109.85,3140.0,107.2798,107.2798,107.1823,107.192,3140.0
2022-08-18 10:15:00,109.89,109.89,109.75,109.75,3600.0,107.231,107.231,107.0944,107.0944,3600.0
2022-08-18 10:20:00,109.74,109.74,109.74,109.74,400.0,107.0847,107.0847,107.0847,107.0847,400.0
2022-08-18 10:25:00,109.89,109.89,109.78,109.78,1200.0,107.231,107.231,107.1237,107.1237,1200.0
2022-08-18 10:30:00,109.8,109.8,109.76,109.8,1564.0,107.1432,107.1432,107.1042,107.1432,1564.0
2022-08-18 10:35:00,109.82,109.82,109.75,109.75,2000.0,107.1627,107.1627,107.0944,107.0944,2000.0
2022-08-18 10:40:00,109.83,109.88,109.83,109.88,1200.0,107.1725,107.2213,107.1725,107.2213,1200.0
2022-08-18 10:45:00,109.88,109.88,109.88,109.88,0.0,107.2213,107.2213,107.2213,107.2213,0.0
2022-08-18 10:50:00,109.89,109.89,109.76,109.76,2828.0,107.231,107.231,107.1042,107.1042,2828.0
2022-08-18 10:55:00,109.79,109.79,109.69,109.77,2000.0,107.1335,107.1335,107.0359,107.1139,2000.0
2022-08-18 11:00:00,109.7,109.92,109.7,109.75,2800.0,107.0456,107.2603,107.0456,107.0944,2800.0
2022-08-18 11:05:00,109.76,109.76,109.76,109.76,400.0,107.1042,107.1042,107.1042,107.1042,400.0
2022-08-18 11:10:00,109.76,109.76,109.67,109.67,800.0,107.1042,107.1042,107.0164,107.0164,800.0
2022-08-18 11:15:00,109.79,109.79,109.74,109.74,1200.0,107.1335,107.1335,107.0847,107.0847,1200.0
2022-08-18 11:20:00,109.71,109.78,109.68,109.78,1740.0,107.0554,107.1237,107.0261,107.1237,1740.0
2022-08-18 11:25:00,109.8,109.8,109.8,109.8,400.0,107.1432,107.1432,107.1432,107.1432,400.0
2022-08-18 11:30:00,109.74,109.86,109.74,109.86,1600.0,107.0847,107.2018,107.0847,107.2018,1600.0
2022-08-18 11:35:00,109.82,109.99,109.82,109.97,5872.0,107.1627,107.3286,107.1627,107.3091,5872.0
2022-08-18 11:40:00,110.04,110.04,109.97,109.97,1600.0,107.3774,107.3774,107.3091,107.3091,1600.0
2022-08-18 11:45:00,110.05,110.05,110.05,110.05,400.0,107.3872,107.3872,107.3872,107.3872,400.0
2022-08-18 11:50:00,110.13,110.13,110.1,110.1,800.0,107.4652,107.4652,107.436,107.436,800.0
2022-08-18 11:55:00,110.05,110.05,109.97,109.97,3840.0,107.3872,107.3872,107.3091,107.3091,3840.0
2022-08-18 12:00:00,109.92,109.92,109.92,109.92,500.0,107.2603,107.2603,107.2603,107.2603,500.0
2022-08-18 12:05:00,109.95,109.95,109.95,109.95,400.0,107.2896,107.2896,107.2896,107.2896,400.0
2022-08-18 12:10:00,109.96,109.96,109.96,109.96,400.0,107.2993,107.2993,107.2993,107.2993,400.0
2022-08-18 12:15:00,109.95,109.99,109.95,109.99,1200.0,107.2896,107.3286,107.2896,107.3286,1200.0
2022-08-18 12:20:00,109.94,109.94,109.77,109.77,4000.0,107.2798,107.2798,107.1139,107.1139,4000.0
2022-08-18 12:25:00,109.82,109.82,109.72,109.81,3600.0,107.1627,107.1627,107.0652,107.153,3600.0
2022-08-18 12:30:00,109.61,109.7,109.58,109.7,3800.0,106.9578,107.0456,106.9285,107.0456,3800.0
2022-08-18 12:35:00,109.68,109.72,109.67,109.68,1600.0,107.0261,107.0652,107.0164,107.0261,1600.0
2022-08-18 12:40:00,109.69,109.69,109.5,109.5,2400.0,107.0359,107.0359,106.8505,106.8505,2400.0
2022-08-18 12:45:00,109.51,109.54,109.51,109.54,1200.0,106.8602,106.8895,106.8602,106.8895,1200.0
2022-08-18 12:50:00,109.55,109.59,109.52,109.56,2400.0,106.8993,106.9383,106.87,106.909,2400.0
2022-08-18 12:55:00,109.63,109.63,109.63,109.63,400.0,106.9773,106.9773,106.9773,106.9773,400.0
2022-08-18 13:00:00,109.66,109.71,109.6,109.63,6352.0,107.0066,107.0554,106.9481,106.9773,6352.0
2022-08-18 13:05:00,109.68,109.8,109.68,109.76,3200.0,107.0261,107.1432,107.0261,107.1042,3200.0
2022-08-18 13:10:00,109.89,109.92,109.79,109.85,14824.0,107.231,107.2603,107.1335,107.192,14824.0
2022-08-18 13:15:00,109.85,109.85,109.85,109.85,0.0,107.192,107.192,107.192,107.192,0.0
2022-08-18 13:20:00,109.91,109.91,109.91,109.91,400.0,107.2506,107.2506,107.2506,107.2506,400.0
2022-08-18 13:25:00,109.94,109.94,109.91,109.91,2400.0,107.2798,107.2798,107.2506,107.2506,2400.0
2022-08-18 13:30:00,109.82,109.91,109.82,109.86,1600.0,107.1627,107.2506,107.1627,107.2018,1600.0
2022-08-18 13:35:00,109.89,109.89,109.83,109.88,2800.0,107.231,107.231,107.1725,107.2213,2800.0
2022-08-18 13:40:00,109.88,109.88,109.88,109.88,0.0,107.2213,107.2213,107.2213,107.2213,0.0
2022-08-18 13:45:00,109.89,109.92,109.86,109.92,4000.0,107.231,107.2603,107.2018,107.2603,4000.0
2022-08-18 13:50:00,109.92,109.93,109.84,109.84,3600.0,107.2603,107.2701,107.1823,107.1823,3600.0
2022-08-18 13:55:00,109.8,109.8,109.76,109.76,1200.0,107.1432,107.1432,107.1042,107.1042,1200.0
2022-08-18 14:00:00,109.79,109.83,109.74,109.83,4400.0,107.1335,107.1725,107.0847,107.1725,4400.0
2022-08-18 14:05:00,109.83,109.92,109.83,109.91,4400.0,107.1725,107.2603,107.1725,107.2506,4400.0
2022-08-18 14:10:00,109.92,109.92,109.91,109.91,1200.0,107.2603,107.2603,107.2506,107.2506,1200.0
2022-08-18 14:15:00,109.93,110.11,109.93,110.11,5896.0,107.2701,107.4457,107.2701,107.4457,5896.0
2022-08-18 14:20:00,110.13,110.13,109.99,110.04,3600.0,107.4652,107.4652,107.3286,107.3774,3600.0
2022-08-18 14:25:00,110.0,110.01,109.93,109.96,4096.0,107.3384,107.3481,107.2701,107.2993,4096.0
2022-08-18 14:30:00,109.91,109.99,109.86,109.98,8548.0,107.2506,107.3286,107.2018,107.3189,8548.0
2022-08-18 14:35:00,110.0,110.0,109.8,109.81,4504.0,107.3384,107.3384,107.1432,107.153,4504.0
2022-08-18 14:40:00,109.81,109.91,109.81,109.91,6040.0,107.153,107.2506,107.153,107.2506,6040.0
2022-08-18 14:45:00,109.87,109.88,109.74,109.83,3600.0,107.2115,107.2213,107.0847,107.1725,3600.0
2022-08-18 14:50:00,109.75,110.08,109.7,110.08,8000.0,107.0944,107.4164,107.0456,107.4164,8000.0
2022-08-18 14:55:00,110.12,110.22,110.06,110.14,4400.0,107.4555,107.5531,107.3969,107.475,4400.0
2022-08-18 15:00:00,110.19,110.19,110.19,110.19,400.0,107.5238,107.5238,107.5238,107.5238,400.0
2022-08-18 15:05:00,110.19,110.2,110.14,110.14,1600.0,107.5238,107.5335,107.475,107.475,1600.0
2022-08-18 15:10:00,110.19,110.32,110.19,110.28,3836.0,107.5238,107.6506,107.5238,107.6116,3836.0
2022-08-18 15:15:00,110.32,110.36,110.29,110.35,3200.0,107.6506,107.6897,107.6214,107.6799,3200.0
2022-08-18 15:20:00,110.27,110.36,110.26,110.36,2400.0,107.6018,107.6897,107.5921,107.6897,2400.0
2022-08-18 15:25:00,110.3,110.31,110.26,110.31,2400.0,107.6311,107.6409,107.5921,107.6409,2400.0
2022-08-18 15:30:00,110.32,110.43,110.24,110.42,10360.0,107.6506,107.758,107.5726,107.7482,10360.0
2022-08-18 15:35:00,110.41,110.44,110.38,110.41,3308.0,107.7385,107.7677,107.7092,107.7385,3308.0
2022-08-18 15:40:00,110.37,110.39,110.26,110.3,7280.0,107.6994,107.7189,107.5921,107.6311,7280.0
2022-08-18 15:45:00,110.3,110.3,110.13,110.17,5600.0,107.6311,107.6311,107.4652,107.5043,5600.0
2022-08-18 15:50:00,110.02,110.04,109.85,109.98,20440.0,107.3579,107.3774,107.192,107.3189,20440.0
2022-08-18 15:55:00,109.94,110.21,109.94,110.14,36072.0,107.2798,107.5433,107.2798,107.475,36072.0
2022-08-19 09:30:00,109.61,110.23,109.61,110.23,94048.0,106.9578,107.5628,106.9578,107.5628,94048.0
2022-08-19 09:35:00,109.74,109.76,109.35,109.76,3200.0,107.0847,107.1042,106.7041,107.1042,3200.0
2022-08-19 09:40:00,109.69,109.7,109.69,109.7,1200.0,107.0359,107.0456,107.0359,107.0456,1200.0
2022-08-19 09:45:00,109.52,109.52,109.4,109.4,6000.0,106.87,106.87,106.7529,106.7529,6000.0
2022-08-19 09:50:00,109.38,109.39,109.14,109.14,3600.0,106.7334,106.7431,106.4992,106.4992,3600.0
2022-08-19 09:55:00,109.1,109.2,109.1,109.12,4336.0,106.4602,106.5577,106.4602,106.4797,4336.0
2022-08-19 10:00:00,109.04,109.21,109.03,109.16,7084.0,106.4016,106.5675,106.3919,106.5187,7084.0
2022-08-19 10:05:00,109.15,109.25,109.05,109.07,8400.0,106.5089,106.6065,106.4114,106.4309,8400.0
2022-08-19 10:10:00,109.12,109.35,109.12,109.21,3200.0,106.4797,106.7041,106.4797,106.5675,3200.0
2022-08-19 10:15:00,109.21,109.21,109.19,109.19,1200.0,106.5675,106.5675,106.548,106.548,1200.0
2022-08-19 10:20:00,109.17,109.22,109.17,109.22,1200.0,106.5285,106.5773,106.5285,106.5773,1200.0
2022-08-19 10:25:00,109.16,109.34,109.16,109.34,2000.0,106.5187,106.6943,106.5187,106.6943,2000.0
2022-08-19 10:30:00,109.26,109.26,109.26,109.26,400.0,106.6163,106.6163,106.6163,106.6163,400.0
2022-08-19 10:35:00,109.23,109.27,109.23,109.23,2400.0,106.587,106.626,106.587,106.587,2400.0
2022-08-19 10:40:00,109.25,109.25,109.09,109.25,4504.0,106.6065,106.6065,106.4504,106.6065,4504.0
2022-08-19 10:45:00,109.35,109.38,109.3,109.38,1260.0,106.7041,106.7334,106.6553,106.7334,1260.0
2022-08-19 10:50:00,109.28,109.28,109.28,109.28,400.0,106.6358,106.6358,106.6358,106.6358,400.0
2022-08-19 10:55:00,109.14,109.16,109.09,109.16,2400.0,106.4992,106.5187,106.4504,106.5187,2400.0
2022-08-19 11:00:00,109.2,109.2,109.14,109.14,1200.0,106.5577,106.5577,106.4992,106.4992,1200.0
2022-08-19 11:05:00,109.12,109.12,108.99,109.0,3252.0,106.4797,106.4797,106.3528,106.3626,3252.0
2022-08-19 11:10:00,109.05,109.05,108.9,108.9,2800.0,106.4114,106.4114,106.265,106.265,2800.0
2022-08-19 11:15:00,108.92,108.92,108.92,108.92,800.0,106.2845,106.2845,106.2845,106.2845,800.0
2022-08-19 11:20:00,108.92,108.99,108.92,108.99,1600.0,106.2845,106.3528,106.2845,106.3528,1600.0
2022-08-19 11:25:00,108.94,109.01,108.94,109.01,2000.0,106.304,106.3723,106.304,106.3723,2000.0
2022-08-19 11:30:00,109.0,109.0,108.96,108.96,2400.0,106.3626,106.3626,106.3235,106.3235,2400.0
2022-08-19 11:35:00,109.04,109.04,108.99,109.02,1200.0,106.4016,106.4016,106.3528,106.3821,1200.0
2022-08-19 11:40:00,109.16,109.16,109.1,109.14,3124.0,106.5187,106.5187,106.4602,106.4992,3124.0
2022-08-19 11:45:00,109.13,109.17,109.13,109.17,800.0,106.4894,106.5285,106.4894,106.5285,800.0
2022-08-19 11:50:00,109.13,109.15,109.08,109.08,1200.0,106.4894,106.5089,106.4406,106.4406,1200.0
2022-08-19 11:55:00,109.07,109.07,109.07,109.07,400.0,106.4309,106.4309,106.4309,106.4309,400.0
2022-08-19 12:00:00,109.09,109.09,109.09,109.09,400.0,106.4504,106.4504,106.4504,106.4504,400.0
2022-08-19 12:05:00,109.06,109.06,109.06,109.06,1200.0,106.4211,106.4211,106.4211,106.4211,1200.0
2022-08-19 12:10:00,109.09,109.2,109.09,109.2,6400.0,106.4504,106.5577,106.4504,106.5577,6400.0
2022-08-19 12:15:00,109.25,109.31,109.25,109.25,4664.0,106.6065,106.6651,106.6065,106.6065,4664.0
2022-08-19 12:20:00,109.31,109.45,109.31,109.45,1600.0,106.6651,106.8017,106.6651,106.8017,1600.0
2022-08-19 12:25:00,109.3,109.3,109.19,109.19,2272.0,106.6553,106.6553,106.548,106.548,2272.0
2022-08-19 12:30:00,109.12,109.17,109.07,109.17,2116.0,106.4797,106.5285,106.4309,106.5285,2116.0
2022-08-19 12:35:00,109.37,109.37,109.37,109.37,400.0,106.7236,106.7236,106.7236,106.7236,400.0
2022-08-19 12:40:00,109.33,109.33,109.33,109.33,400.0,106.6846,106.6846,106.6846,106.6846,400.0
2022-08-19 12:45:00,109.31,109.37,109.31,109.37,1600.0,106.6651,106.7236,106.6651,106.7236,1600.0
2022-08-19 12:50:00,109.37,109.37,109.37,109.37,0.0,106.7236,106.7236,106.7236,106.7236,0.0
2022-08-19 12:55:00,109.37,109.39,109.37,109.37,2988.0,106.7236,106.7431,106.7236,106.7236,2988.0
2022-08-19 13:00:00,109.33,109.34,109.31,109.34,1200.0,106.6846,106.6943,106.6651,106.6943,1200.0
2022-08-19 13:05:00,109.35,109.35,109.35,109.35,1228.0,106.7041,106.7041,106.7041,106.7041,1228.0
2022-08-19 13:10:00,109.34,109.34,109.34,109.34,416.0,106.6943,106.6943,106.6943,106.6943,416.0
2022-08-19 13:15:00,109.34,109.35,109.34,109.35,800.0,106.6943,106.7041,106.6943,106.7041,800.0
2022-08-19 13:20:00,109.35,109.35,109.33,109.34,2004.0,106.7041,106.7041,106.6846,106.6943,2004.0
2022-08-19 13:25:00,109.29,109.32,109.25,109.25,4800.0,106.6456,106.6748,106.6065,106.6065,4800.0
2022-08-19 13:30:00,109.28,109.28,109.06,109.13,3200.0,106.6358,106.6358,106.4211,106.4894,3200.0
2022-08-19 13:35:00,109.05,109.05,109.05,109.05,1192.0,106.4114,106.4114,106.4114,106.4114,1192.0
2022-08-19 13:40:00,109.05,109.05,109.05,109.05,0.0,106.4114,106.4114,106.4114,106.4114,0.0
2022-08-19 13:45:00,109.07,109.14,109.07,109.14,800.0,106.4309,106.4992,106.4309,106.4992,800.0
2022-08-19 13:50:00,109.1,109.24,109.1,109.24,1600.0,106.4602,106.5968,106.4602,106.5968,1600.0
2022-08-19 13:55:00,109.28,109.28,109.27,109.27,800.0,106.6358,106.6358,106.626,106.626,800.0
2022-08-19 14:00:00,109.19,109.26,109.16,109.17,2464.0,106.548,106.6163,106.5187,106.5285,2464.0
2022-08-19 14:05:00,109.22,109.22,109.22,109.22,400.0,106.5773,106.5773,106.5773,106.5773,400.0
2022-08-19 14:10:00,109.17,109.18,109.15,109.17,1792.0,106.5285,106.5382,106.5089,106.5285,1792.0
2022-08-19 14:15:00,109.15,109.17,109.15,109.17,800.0,106.5089,106.5285,106.5089,106.5285,800.0
2022-08-19 14:20:00,109.14,109.14,109.12,109.12,1424.0,106.4992,106.4992,106.4797,106.4797,1424.0
2022-08-19 14:25:00,109.06,109.18,109.06,109.18,3520.0,106.4211,106.5382,106.4211,106.5382,3520.0
2022-08-19 14:30:00,109.14,109.14,109.06,109.06,2040.0,106.4992,106.4992,106.4211,106.4211,2040.0
2022-08-19 14:35:00,109.06,109.06,109.02,109.02,800.0,106.4211,106.4211,106.3821,106.3821,800.0
2022-08-19 14:40:00,108.97,109.03,108.94,109.03,2400.0,106.3333,106.3919,106.304,106.3919,2400.0
2022-08-19 14:45:00,108.96,108.96,108.96,108.96,400.0,106.3235,106.3235,106.3235,106.3235,400.0
2022-08-19 14:50:00,108.96,108.96,108.96,108.96,400.0,106.3235,106.3235,106.3235,106.3235,400.0
2022-08-19 14:55:00,108.92,108.92,108.85,108.91,2000.0,106.2845,106.2845,106.2162,106.2748,2000.0
2022-08-19 15:00:00,108.89,108.89,108.81,108.81,4256.0,106.2552,106.2552,106.1772,106.1772,4256.0
2022-08-19 15:05:00,108.8,108.8,108.77,108.78,2000.0,106.1674,106.1674,106.1381,106.1479,2000.0
2022-08-19 15:10:00,108.75,108.87,108.74,108.87,4800.0,106.1186,106.2357,106.1089,106.2357,4800.0
2022-08-19 15:15:00,108.95,108.95,108.95,108.95,400.0,106.3138,106.3138,106.3138,106.3138,400.0
2022-08-19 15:20:00,109.01,109.07,108.95,108.95,5392.0,106.3723,106.4309,106.3138,106.3138,5392.0
2022-08-19 15:25:00,108.99,109.0,108.81,108.87,15600.0,106.3528,106.3626,106.1772,106.2357,15600.0
2022-08-19 15:30:00,108.9,109.03,108.89,109.03,7580.0,106.265,106.3919,106.2552,106.3919,7580.0
2022-08-19 15:35:00,109.05,109.15,109.05,109.12,6724.0,106.4114,106.5089,106.4114,106.4797,6724.0
2022-08-19 15:40:00,109.14,109.17,109.08,109.16,6508.0,106.4992,106.5285,106.4406,106.5187,6508.0
2022-08-19 15:45:00,109.17,109.22,109.17,109.19,15900.0,106.5285,106.5773,106.5285,106.548,15900.0
2022-08-19 15:50:00,109.22,109.32,109.05,109.13,22224.0,106.5773,106.6748,106.4114,106.4894,22224.0
2022-08-19 15:55:00,109.16,109.19,109.11,109.13,42960.0,106.5187,106.548,106.4699,106.4894,42960.0
2022-08-22 09:30:00,108.32,108.32,107.58,107.76,29416.0,105.699,105.699,104.9769,105.1526,29416.0
2022-08-22 09:35:00,107.65,107.65,107.56,107.56,800.0,105.0452,105.0452,104.9574,104.9574,800.0
2022-08-22 09:40:00,107.61,108.5,107.6,108.5,10880.0,105.0062,105.8747,104.9965,105.8747,10880.0
2022-08-22 09:45:00,108.54,108.54,108.11,108.17,4016.0,105.9137,105.9137,105.4941,105.5527,4016.0
2022-08-22 09:50:00,108.17,108.38,108.01,108.38,9600.0,105.5527,105.7576,105.3965,105.7576,9600.0
2022-08-22 09:55:00,108.41,108.42,108.41,108.42,1200.0,105.7869,105.7966,105.7869,105.7966,1200.0
2022-08-22 10:00:00,108.42,108.47,108.41,108.47,1200.0,105.7966,105.8454,105.7869,105.8454,1200.0
2022-08-22 10:05:00,108.43,108.43,108.29,108.35,2800.0,105.8064,105.8064,105.6698,105.7283,2800.0
2022-08-22 10:10:00,108.36,108.39,108.33,108.35,4800.0,105.7381,105.7673,105.7088,105.7283,4800.0
2022-08-22 10:15:00,108.3,108.3,108.28,108.3,2124.0,105.6795,105.6795,105.66,105.6795,2124.0
2022-08-22 10:20:00,108.26,108.26,108.24,108.24,1300.0,105.6405,105.6405,105.621,105.621,1300.0
2022-08-22 10:25:00,108.26,108.37,108.26,108.26,5376.0,105.6405,105.7478,105.6405,105.6405,5376.0
2022-08-22 10:30:00,108.24,108.24,108.24,108.24,400.0,105.621,105.621,105.621,105.621,400.0
2022-08-22 10:35:00,108.26,108.26,108.02,108.02,3600.0,105.6405,105.6405,105.4063,105.4063,3600.0
2022-08-22 10:40:00,108.11,108.18,108.11,108.18,2000.0,105.4941,105.5624,105.4941,105.5624,2000.0
2022-08-22 10:45:00,108.19,108.25,108.19,108.24,2000.0,105.5722,105.6307,105.5722,105.621,2000.0
2022-08-22 10:50:00,108.14,108.19,108.05,108.05,1600.0,105.5234,105.5722,105.4356,105.4356,1600.0
2022-08-22 10:55:00,108.06,108.1,108.0,108.01,2400.0,105.4453,105.4844,105.3868,105.3965,2400.0
2022-08-22 11:00:00,108.03,108.08,108.03,108.06,1600.0,105.416,105.4648,105.416,105.4453,1600.0
2022-08-22 11:05:00,108.04,108.04,107.92,107.93,2160.0,105.4258,105.4258,105.3087,105.3185,2160.0
2022-08-22 11:10:00,108.0,108.02,107.93,108.02,2800.0,105.3868,105.4063,105.3185,105.4063,2800.0
2022-08-22 11:15:00,108.07,108.07,108.02,108.03,2400.0,105.4551,105.4551,105.4063,105.416,2400.0
2022-08-22 11:20:00,108.05,108.05,108.0,108.03,1200.0,105.4356,105.4356,105.3868,105.416,1200.0
2022-08-22 11:25:00,108.0,108.05,107.92,108.05,4680.0,105.3868,105.4356,105.3087,105.4356,4680.0
2022-08-22 11:30:00,108.06,108.06,108.03,108.06,5284.0,105.4453,105.4453,105.416,105.4453,5284.0
2022-08-22 11:35:00,108.1,108.15,108.1,108.15,1600.0,105.4844,105.5331,105.4844,105.5331,1600.0
2022-08-22 11:40:00,108.1,108.16,108.1,108.11,3200.0,105.4844,105.5429,105.4844,105.4941,3200.0
2022-08-22 11:45:00,108.06,108.06,107.99,108.01,2400.0,105.4453,105.4453,105.377,105.3965,2400.0
2022-08-22 11:50:00,108.13,108.16,108.13,108.13,2400.0,105.5136,105.5429,105.5136,105.5136,2400.0
2022-08-22 11:55:00,108.09,108.14,108.09,108.11,1200.0,105.4746,105.5234,105.4746,105.4941,1200.0
2022-08-22 12:00:00,108.13,108.25,108.13,108.19,4000.0,105.5136,105.6307,105.5136,105.5722,4000.0
2022-08-22 12:05:00,108.13,108.13,108.06,108.06,2000.0,105.5136,105.5136,105.4453,105.4453,2000.0
2022-08-22 12:10:00,108.05,108.08,108.03,108.03,2520.0,105.4356,105.4648,105.416,105.416,2520.0
2022-08-22 12:15:00,108.08,108.11,108.06,108.11,2400.0,105.4648,105.4941,105.4453,105.4941,2400.0
2022-08-22 12:20:00,108.13,108.23,108.13,108.23,1200.0,105.5136,105.6112,105.5136,105.6112,1200.0
2022-08-22 12:25:00,108.27,108.27,108.2,108.2,2400.0,105.6502,105.6502,105.5819,105.5819,2400.0
2022-08-22 12:30:00,108.1,108.1,108.05,108.07,1600.0,105.4844,105.4844,105.4356,105.4551,1600.0
2022-08-22 12:35:00,108.04,108.11,108.04,108.11,1200.0,105.4258,105.4941,105.4258,105.4941,1200.0
2022-08-22 12:40:00,108.13,108.16,108.05,108.05,3600.0,105.5136,105.5429,105.4356,105.4356,3600.0
2022-08-22 12:45:00,108.0,108.05,107.98,108.05,2000.0,105.3868,105.4356,105.3673,105.4356,2000.0
2022-08-22 12:50:00,108.1,108.1,108.08,108.08,1600.0,105.4844,105.4844,105.4648,105.4648,1600.0
2022-08-22 12:55:00,108.05,108.08,108.04,108.08,4400.0,105.4356,105.4648,105.4258,105.4648,4400.0
2022-08-22 13:00:00,108.06,108.06,107.98,108.0,4800.0,105.4453,105.4453,105.3673,105.3868,4800.0
2022-08-22 13:05:00,108.01,108.06,108.01,108.04,2000.0,105.3965,105.4453,105.3965,105.4258,2000.0
2022-08-22 13:10:00,108.0,108.02,107.99,108.02,6180.0,105.3868,105.4063,105.377,105.4063,6180.0
2022-08-22 13:15:00,108.06,108.06,108.02,108.02,3600.0,105.4453,105.4453,105.4063,105.4063,3600.0
2022-08-22 13:20:00,108.05,108.05,107.97,108.02,4800.0,105.4356,105.4356,105.3575,105.4063,4800.0
2022-08-22 13:25:00,108.0,108.07,107.99,108.04,6800.0,105.3868,105.4551,105.377,105.4258,6800.0
2022-08-22 13:30:00,108.03,108.03,107.88,107.91,5464.0,105.416,105.416,105.2697,105.299,5464.0
2022-08-22 13:35:00,107.8,107.85,107.79,107.85,3600.0,105.1916,105.2404,105.1819,105.2404,3600.0
2022-08-22 13:40:00,107.82,107.9,107.82,107.9,2000.0,105.2111,105.2892,105.2111,105.2892,2000.0
2022-08-22 13:45:00,107.87,107.95,107.85,107.95,3200.0,105.2599,105.338,105.2404,105.338,3200.0
2022-08-22 13:50:00,107.87,107.98,107.87,107.98,6000.0,105.2599,105.3673,105.2599,105.3673,6000.0
2022-08-22 13:55:00,107.93,107.93,107.85,107.88,4400.0,105.3185,105.3185,105.2404,105.2697,4400.0
2022-08-22 14:00:00,107.87,107.9,107.84,107.89,4800.0,105.2599,105.2892,105.2306,105.2794,4800.0
2022-08-22 14:05:00,107.92,107.92,107.81,107.81,4620.0,105.3087,105.3087,105.2014,105.2014,4620.0
2022-08-22 14:10:00,107.8,107.8,107.77,107.79,1600.0,105.1916,105.1916,105.1623,105.1819,1600.0
2022-08-22 14:15:00,107.79,107.81,107.73,107.81,4600.0,105.1819,105.2014,105.1233,105.2014,4600.0
2022-08-22 14:20:00,107.76,107.76,107.76,107.76,400.0,105.1526,105.1526,105.1526,105.1526,400.0
2022-08-22 14:25:00,107.75,107.77,107.75,107.77,800.0,105.1428,105.1623,105.1428,105.1623,800.0
2022-08-22 14:30:00,107.76,107.76,107.7,107.74,1600.0,105.1526,105.1526,105.094,105.1331,1600.0
2022-08-22 14:35:00,107.73,107.84,107.73,107.8,3332.0,105.1233,105.2306,105.1233,105.1916,3332.0
2022-08-22 14:40:00,107.76,107.77,107.73,107.73,1628.0,105.1526,105.1623,105.1233,105.1233,1628.0
2022-08-22 14:45:00,107.69,107.69,107.66,107.66,800.0,105.0843,105.0843,105.055,105.055,800.0
2022-08-22 14:50:00,107.62,107.62,107.56,107.6,1200.0,105.016,105.016,104.9574,104.9965,1200.0
2022-08-22 14:55:00,107.6,107.6,107.57,107.57,800.0,104.9965,104.9965,104.9672,104.9672,800.0
2022-08-22 15:00:00,107.71,107.71,107.71,107.71,400.0,105.1038,105.1038,105.1038,105.1038,400.0
2022-08-22 15:05:00,107.65,107.77,107.64,107.77,4800.0,105.0452,105.1623,105.0355,105.1623,4800.0
2022-08-22 15:10:00,107.81,107.82,107.79,107.8,3200.0,105.2014,105.2111,105.1819,105.1916,3200.0
2022-08-22 15:15:00,107.83,107.83,107.72,107.72,3200.0,105.2209,105.2209,105.1135,105.1135,3200.0
2022-08-22 15:20:00,107.72,107.74,107.69,107.74,5200.0,105.1135,105.1331,105.0843,105.1331,5200.0
2022-08-22 15:25:00,107.77,107.79,107.7,107.71,3600.0,105.1623,105.1819,105.094,105.1038,3600.0
2022-08-22 15:30:00,107.65,107.68,107.52,107.53,6400.0,105.0452,105.0745,104.9184,104.9281,6400.0
2022-08-22 15:35:00,107.62,107.71,107.62,107.71,5600.0,105.016,105.1038,105.016,105.1038,5600.0
2022-08-22 15:40:00,107.7,107.7,107.45,107.45,13800.0,105.094,105.094,104.8501,104.8501,13800.0
2022-08-22 15:45:00,107.45,107.53,107.45,107.52,3200.0,104.8501,104.9281,104.8501,104.9184,3200.0
2022-08-22 15:50:00,107.51,107.69,107.51,107.6,14800.0,104.9086,105.0843,104.9086,104.9965,14800.0
2022-08-22 15:55:00,107.53,107.66,107.51,107.65,61984.0,104.9281,105.055,104.9086,105.0452,61984.0
2022-08-23 09:30:00,107.01,107.21,106.67,107.21,17556.0,104.4207,104.6159,104.089,104.6159,17556.0
2022-08-23 09:35:00,107.42,107.42,107.33,107.33,2000.0,104.8208,104.8208,104.733,104.733,2000.0
2022-08-23 09:40:00,107.45,107.5,107.39,107.39,4800.0,104.8501,104.8989,104.7915,104.7915,4800.0
2022-08-23 09:45:00,107.47,107.47,107.25,107.42,2000.0,104.8696,104.8696,104.6549,104.8208,2000.0
2022-08-23 09:50:00,107.52,107.52,107.38,107.38,3200.0,104.9184,104.9184,104.7818,104.7818,3200.0
2022-08-23 09:55:00,107.39,107.39,107.21,107.21,1304.0,104.7915,104.7915,104.6159,104.6159,1304.0
2022-08-23 10:00:00,107.36,107.39,107.24,107.33,4296.0,104.7623,104.7915,104.6452,104.733,4296.0
2022-08-23 10:05:00,107.28,107.45,107.28,107.41,3524.0,104.6842,104.8501,104.6842,104.811,3524.0
2022-08-23 10:10:00,107.43,107.55,107.43,107.5,2004.0,104.8306,104.9477,104.8306,104.8989,2004.0
2022-08-23 10:15:00,107.5,107.5,107.38,107.38,4800.0,104.8989,104.8989,104.7818,104.7818,4800.0
2022-08-23 10:20:00,107.41,107.41,107.41,107.41,788.0,104.811,104.811,104.811,104.811,788.0
2022-08-23 10:25:00,107.38,107.46,107.27,107.39,4800.0,104.7818,104.8598,104.6744,104.7915,4800.0
2022-08-23 10:30:00,107.41,107.56,107.31,107.5,39528.0,104.811,104.9574,104.7135,104.8989,39528.0
2022-08-23 10:35:00,107.38,107.38,107.38,107.38,400.0,104.7818,104.7818,104.7818,104.7818,400.0
2022-08-23 10:40:00,107.27,107.31,107.26,107.31,1240.0,104.6744,104.7135,104.6647,104.7135,1240.0
2022-08-23 10:45:00,107.36,107.46,107.32,107.46,3200.0,104.7623,104.8598,104.7232,104.8598,3200.0
2022-08-23 10:50:00,107.26,107.36,107.26,107.36,2000.0,104.6647,104.7623,104.6647,104.7623,2000.0
2022-08-23 10:55:00,107.15,107.2,107.12,107.14,1800.0,104.5573,104.6061,104.5281,104.5476,1800.0
2022-08-23 11:00:00,107.06,107.06,106.77,106.92,6800.0,104.4695,104.4695,104.1865,104.3329,6800.0
2022-08-23 11:05:00,106.81,106.81,106.75,106.75,1600.0,104.2256,104.2256,104.167,104.167,1600.0
2022-08-23 11:10:00,106.83,106.87,106.83,106.87,2000.0,104.2451,104.2841,104.2451,104.2841,2000.0
2022-08-23 11:15:00,106.89,107.12,106.89,107.12,2600.0,104.3036,104.5281,104.3036,104.5281,2600.0
2022-08-23 11:20:00,107.08,107.1,107.01,107.06,2000.0,104.489,104.5085,104.4207,104.4695,2000.0
2022-08-23 11:25:00,107.04,107.06,106.92,106.92,2400.0,104.45,104.4695,104.3329,104.3329,2400.0
2022-08-23 11:30:00,106.92,107.1,106.92,107.07,4888.0,104.3329,104.5085,104.3329,104.4793,4888.0
2022-08-23 11:35:00,107.2,107.2,107.19,107.19,1364.0,104.6061,104.6061,104.5964,104.5964,1364.0
2022-08-23 11:40:00,107.2,107.2,107.02,107.02,2000.0,104.6061,104.6061,104.4305,104.4305,2000.0
2022-08-23 11:45:00,107.04,107.04,107.04,107.04,400.0,104.45,104.45,104.45,104.45,400.0
2022-08-23 11:50:00,107.1,107.11,107.06,107.06,1200.0,104.5085,104.5183,104.4695,104.4695,1200.0
2022-08-23 11:55:00,107.09,107.09,106.98,107.02,2400.0,104.4988,104.4988,104.3915,104.4305,2400.0
2022-08-23 12:00:00,107.0,107.0,106.93,106.93,2400.0,104.411,104.411,104.3427,104.3427,2400.0
2022-08-23 12:05:00,106.89,106.95,106.86,106.94,4400.0,104.3036,104.3622,104.2744,104.3524,4400.0
2022-08-23 12:10:00,106.87,107.05,106.87,107.05,3860.0,104.2841,104.4598,104.2841,104.4598,3860.0
2022-08-23 12:15:00,107.02,107.07,106.98,107.01,4400.0,104.4305,104.4793,104.3915,104.4207,4400.0
2022-08-23 12:20:00,107.02,107.08,106.94,106.97,11020.0,104.4305,104.489,104.3524,104.3817,11020.0
2022-08-23 12:25:00,107.0,107.0,107.0,107.0,400.0,104.411,104.411,104.411,104.411,400.0
2022-08-23 12:30:00,106.93,107.03,106.92,107.03,3200.0,104.3427,104.4402,104.3329,104.4402,3200.0
2022-08-23 12:35:00,107.03,107.03,107.03,107.03,0.0,104.4402,104.4402,104.4402,104.4402,0.0
2022-08-23 12:40:00,107.16,107.16,107.16,107.16,400.0,104.5671,104.5671,104.5671,104.5671,400.0
2022-08-23 12:45:00,107.09,107.09,107.07,107.07,800.0,104.4988,104.4988,104.4793,104.4793,800.0
2022-08-23 12:50:00,106.99,107.05,106.99,107.05,3480.0,104.4012,104.4598,104.4012,104.4598,3480.0
2022-08-23 12:55:00,107.09,107.09,107.09,107.09,400.0,104.4988,104.4988,104.4988,104.4988,400.0
2022-08-23 13:00:00,107.12,107.12,107.12,107.12,800.0,104.5281,104.5281,104.5281,104.5281,800.0
2022-08-23 13:05:00,107.07,107.07,106.93,106.93,1200.0,104.4793,104.4793,104.3427,104.3427,1200.0
2022-08-23 13:10:00,106.93,106.94,106.89,106.94,4228.0,104.3427,104.3524,104.3036,104.3524,4228.0
2022-08-23 13:15:00,107.04,107.04,107.02,107.02,800.0,104.45,104.45,104.4305,104.4305,800.0
2022-08-23 13:20:00,107.03,107.03,106.97,106.97,1648.0,104.4402,104.4402,104.3817,104.3817,1648.0
2022-08-23 13:25:00,107.02,107.13,107.02,107.13,800.0,104.4305,104.5378,104.4305,104.5378,800.0
2022-08-23 13:30:00,107.16,107.16,107.16,107.16,400.0,104.5671,104.5671,104.5671,104.5671,400.0
2022-08-23 13:35:00,107.15,107.15,107.07,107.07,1200.0,104.5573,104.5573,104.4793,104.4793,1200.0
2022-08-23 13:40:00,106.98,106.98,106.98,106.98,800.0,104.3915,104.3915,104.3915,104.3915,800.0
2022-08-23 13:45:00,106.99,107.08,106.95,106.95,6780.0,104.4012,104.489,104.3622,104.3622,6780.0
2022-08-23 13:50:00,106.96,106.97,106.79,106.84,3200.0,104.3719,104.3817,104.2061,104.2548,3200.0
2022-08-23 13:55:00,106.85,106.85,106.85,106.85,1200.0,104.2646,104.2646,104.2646,104.2646,1200.0
2022-08-23 14:00:00,106.86,106.98,106.83,106.94,11064.0,104.2744,104.3915,104.2451,104.3524,11064.0
2022-08-23 14:05:00,106.98,107.02,106.98,107.01,1200.0,104.3915,104.4305,104.3915,104.4207,1200.0
2022-08-23 14:10:00,107.0,107.0,107.0,107.0,2136.0,104.411,104.411,104.411,104.411,2136.0
2022-08-23 14:15:00,107.04,107.17,107.04,107.17,1600.0,104.45,104.5769,104.45,104.5769,1600.0
2022-08-23 14:20:00,107.23,107.23,107.23,107.23,780.0,104.6354,104.6354,104.6354,104.6354,780.0
2022-08-23 14:25:00,107.22,107.22,107.18,107.19,2396.0,104.6256,104.6256,104.5866,104.5964,2396.0
2022-08-23 14:30:00,107.25,107.31,107.25,107.27,2000.0,104.6549,104.7135,104.6549,104.6744,2000.0
2022-08-23 14:35:00,107.26,107.29,107.26,107.29,800.0,104.6647,104.694,104.6647,104.694,800.0
2022-08-23 14:40:00,107.27,107.37,107.27,107.36,3544.0,104.6744,104.772,104.6744,104.7623,3544.0
2022-08-23 14:45:00,107.37,107.37,107.23,107.23,2400.0,104.772,104.772,104.6354,104.6354,2400.0
2022-08-23 14:50:00,107.22,107.22,107.22,107.22,800.0,104.6256,104.6256,104.6256,104.6256,800.0
2022-08-23 14:55:00,107.22,107.36,107.22,107.36,2000.0,104.6256,104.7623,104.6256,104.7623,2000.0
2022-08-23 15:00:00,107.48,107.51,107.47,107.5,1600.0,104.8794,104.9086,104.8696,104.8989,1600.0
2022-08-23 15:05:00,107.51,107.52,107.48,107.52,1600.0,104.9086,104.9184,104.8794,104.9184,1600.0
2022-08-23 15:10:00,107.52,107.58,107.46,107.48,9200.0,104.9184,104.9769,104.8598,104.8794,9200.0
2022-08-23 15:15:00,107.62,107.63,107.58,107.63,2800.0,105.016,105.0257,104.9769,105.0257,2800.0
2022-08-23 15:20:00,107.62,107.62,107.48,107.48,2488.0,105.016,105.016,104.8794,104.8794,2488.0
2022-08-23 15:25:00,107.47,107.49,107.41,107.47,20064.0,104.8696,104.8891,104.811,104.8696,20064.0
2022-08-23 15:30:00,107.47,107.5,107.39,107.4,4000.0,104.8696,104.8989,104.7915,104.8013,4000.0
2022-08-23 15:35:00,107.38,107.45,107.3,107.3,7764.0,104.7818,104.8501,104.7037,104.7037,7764.0
2022-08-23 15:40:00,107.32,107.42,107.3,107.34,9124.0,104.7232,104.8208,104.7037,104.7427,9124.0
2022-08-23 15:45:00,107.3,107.32,107.21,107.32,8100.0,104.7037,104.7232,104.6159,104.7232,8100.0
2022-08-23 15:50:00,107.27,107.27,107.01,107.08,43516.0,104.6744,104.6744,104.4207,104.489,43516.0
2022-08-23 15:55:00,107.11,107.11,107.0,107.02,32556.0,104.5183,104.5183,104.411,104.4305,32556.0
2022-08-24 09:30:00,107.02,107.32,107.02,107.32,17956.0,104.4305,104.7232,104.4305,104.7232,17956.0
2022-08-24 09:35:00,107.05,107.22,107.05,107.19,2400.0,104.4598,104.6256,104.4598,104.5964,2400.0
2022-08-24 09:40:00,107.28,107.28,107.19,107.2,1200.0,104.6842,104.6842,104.5964,104.6061,1200.0
2022-08-24 09:45:00,107.18,107.18,107.18,107.18,800.0,104.5866,104.5866,104.5866,104.5866,800.0
2022-08-24 09:50:00,107.09,107.26,107.09,107.13,2400.0,104.4988,104.6647,104.4988,104.5378,2400.0
2022-08-24 09:55:00,107.24,107.31,107.24,107.31,1600.0,104.6452,104.7135,104.6452,104.7135,1600.0
2022-08-24 10:00:00,107.3,107.3,107.07,107.2,1600.0,104.7037,104.7037,104.4793,104.6061,1600.0
2022-08-24 10:05:00,107.06,107.25,107.06,107.19,18148.0,104.4695,104.6549,104.4695,104.5964,18148.0
2022-08-24 10:10:00,107.26,107.35,107.18,107.24,2400.0,104.6647,104.7525,104.5866,104.6452,2400.0
2022-08-24 10:15:00,107.29,107.36,107.29,107.36,2800.0,104.694,104.7623,104.694,104.7623,2800.0
2022-08-24 10:20:00,107.29,107.32,107.29,107.3,2116.0,104.694,104.7232,104.694,104.7037,2116.0
2022-08-24 10:25:00,107.3,107.37,107.29,107.29,3556.0,104.7037,104.772,104.694,104.694,3556.0
2022-08-24 10:30:00,107.19,107.27,107.09,107.1,4400.0,104.5964,104.6744,104.4988,104.5085,4400.0
2022-08-24 10:35:00,107.18,107.2,106.99,107.08,7916.0,104.5866,104.6061,104.4012,104.489,7916.0
2022-08-24 10:40:00,107.1,107.1,107.01,107.01,2040.0,104.5085,104.5085,104.4207,104.4207,2040.0
2022-08-24 10:45:00,107.08,107.14,107.06,107.11,2800.0,104.489,104.5476,104.4695,104.5183,2800.0
2022-08-24 10:50:00,107.14,107.2,107.04,107.11,4400.0,104.5476,104.6061,104.45,104.5183,4400.0
2022-08-24 10:55:00,107.08,107.09,107.08,107.09,1600.0,104.489,104.4988,104.489,104.4988,1600.0
2022-08-24 11:00:00,107.08,107.08,106.96,106.96,2400.0,104.489,104.489,104.3719,104.3719,2400.0
2022-08-24 11:05:00,106.96,106.96,106.92,106.92,1200.0,104.3719,104.3719,104.3329,104.3329,1200.0
2022-08-24 11:10:00,106.97,107.08,106.97,107.08,2400.0,104.3817,104.489,104.3817,104.489,2400.0
2022-08-24 11:15:00,107.12,107.28,107.1,107.28,3200.0,104.5281,104.6842,104.5085,104.6842,3200.0
2022-08-24 11:20:00,107.27,107.44,107.25,107.43,8224.0,104.6744,104.8403,104.6549,104.8306,8224.0
2022-08-24 11:25:00,107.53,107.61,107.53,107.54,4624.0,104.9281,105.0062,104.9281,104.9379,4624.0
2022-08-24 11:30:00,107.6,107.6,107.54,107.58,3116.0,104.9965,104.9965,104.9379,104.9769,3116.0
2022-08-24 11:35:00,107.56,107.57,107.36,107.36,3176.0,104.9574,104.9672,104.7623,104.7623,3176.0
2022-08-24 11:40:00,107.35,107.39,107.35,107.37,1200.0,104.7525,104.7915,104.7525,104.772,1200.0
2022-08-24 11:45:00,107.44,107.58,107.44,107.58,2376.0,104.8403,104.9769,104.8403,104.9769,2376.0
2022-08-24 11:50:00,107.47,107.47,107.47,107.47,800.0,104.8696,104.8696,104.8696,104.8696,800.0
2022-08-24 11:55:00,107.29,107.32,107.21,107.31,2976.0,104.694,104.7232,104.6159,104.7135,2976.0
2022-08-24 12:00:00,107.31,107.36,107.25,107.35,3544.0,104.7135,104.7623,104.6549,104.7525,3544.0
2022-08-24 12:05:00,107.35,107.35,107.35,107.35,400.0,104.7525,104.7525,104.7525,104.7525,400.0
2022-08-24 12:10:00,107.33,107.36,107.33,107.33,1600.0,104.733,104.7623,104.733,104.733,1600.0
2022-08-24 12:15:00,107.36,107.39,107.3,107.34,2852.0,104.7623,104.7915,104.7037,104.7427,2852.0
2022-08-24 12:20:00,107.31,107.33,107.19,107.19,2964.0,104.7135,104.733,104.5964,104.5964,2964.0
2022-08-24 12:25:00,107.22,107.22,107.22,107.22,400.0,104.6256,104.6256,104.6256,104.6256,400.0
2022-08-24 12:30:00,107.14,107.22,107.13,107.22,5376.0,104.5476,104.6256,104.5378,104.6256,5376.0
2022-08-24 12:35:00,107.18,107.18,106.95,106.95,2800.0,104.5866,104.5866,104.3622,104.3622,2800.0
2022-08-24 12:40:00,106.93,107.01,106.89,106.89,3600.0,104.3427,104.4207,104.3036,104.3036,3600.0
2022-08-24 12:45:00,106.82,106.82,106.77,106.77,1196.0,104.2353,104.2353,104.1865,104.1865,1196.0
2022-08-24 12:50:00,106.74,106.74,106.68,106.72,1600.0,104.1573,104.1573,104.0987,104.1377,1600.0
2022-08-24 12:55:00,106.69,106.77,106.69,106.77,4288.0,104.1085,104.1865,104.1085,104.1865,4288.0
2022-08-24 13:00:00,106.76,106.8,106.75,106.8,2380.0,104.1768,104.2158,104.167,104.2158,2380.0
2022-08-24 13:05:00,106.83,106.83,106.8,106.8,2376.0,104.2451,104.2451,104.2158,104.2158,2376.0
2022-08-24 13:10:00,106.76,106.82,106.76,106.82,2404.0,104.1768,104.2353,104.1768,104.2353,2404.0
2022-08-24 13:15:00,106.9,106.9,106.83,106.84,1600.0,104.3134,104.3134,104.2451,104.2548,1600.0
2022-08-24 13:20:00,106.8,106.8,106.74,106.79,3668.0,104.2158,104.2158,104.1573,104.2061,3668.0
2022-08-24 13:25:00,106.79,106.79,106.69,106.74,2000.0,104.2061,104.2061,104.1085,104.1573,2000.0
2022-08-24 13:30:00,106.67,106.72,106.6,106.72,11120.0,104.089,104.1377,104.0206,104.1377,11120.0
2022-08-24 13:35:00,106.77,106.79,106.75,106.76,8068.0,104.1865,104.2061,104.167,104.1768,8068.0
2022-08-24 13:40:00,106.79,106.86,106.79,106.85,2400.0,104.2061,104.2744,104.2061,104.2646,2400.0
2022-08-24 13:45:00,106.81,106.82,106.81,106.82,1820.0,104.2256,104.2353,104.2256,104.2353,1820.0
2022-08-24 13:50:00,106.86,106.89,106.86,106.86,5768.0,104.2744,104.3036,104.2744,104.2744,5768.0
2022-08-24 13:55:00,106.89,107.0,106.89,107.0,4204.0,104.3036,104.411,104.3036,104.411,4204.0
2022-08-24 14:00:00,107.0,107.0,107.0,107.0,0.0,104.411,104.411,104.411,104.411,0.0
2022-08-24 14:05:00,106.95,107.07,106.91,107.06,8288.0,104.3622,104.4793,104.3231,104.4695,8288.0
2022-08-24 14:10:00,107.06,107.07,107.02,107.03,3200.0,104.4695,104.4793,104.4305,104.4402,3200.0
2022-08-24 14:15:00,107.01,107.06,107.01,107.06,3200.0,104.4207,104.4695,104.4207,104.4695,3200.0
2022-08-24 14:20:00,107.06,107.06,107.06,107.06,0.0,104.4695,104.4695,104.4695,104.4695,0.0
2022-08-24 14:25:00,107.07,107.08,107.07,107.08,1200.0,104.4793,104.489,104.4793,104.489,1200.0
2022-08-24 14:30:00,106.97,106.97,106.94,106.94,800.0,104.3817,104.3817,104.3524,104.3524,800.0
2022-08-24 14:35:00,106.95,106.96,106.95,106.96,1476.0,104.3622,104.3719,104.3622,104.3719,1476.0
2022-08-24 14:40:00,106.99,107.01,106.98,107.0,2884.0,104.4012,104.4207,104.3915,104.411,2884.0
2022-08-24 14:45:00,107.01,107.03,107.01,107.02,2000.0,104.4207,104.4402,104.4207,104.4305,2000.0
2022-08-24 14:50:00,107.03,107.15,107.03,107.14,6000.0,104.4402,104.5573,104.4402,104.5476,6000.0
2022-08-24 14:55:00,107.12,107.17,107.11,107.17,3400.0,104.5281,104.5769,104.5183,104.5769,3400.0
2022-08-24 15:00:00,107.13,107.23,107.13,107.23,3200.0,104.5378,104.6354,104.5378,104.6354,3200.0
2022-08-24 15:05:00,107.24,107.3,107.23,107.3,5400.0,104.6452,104.7037,104.6354,104.7037,5400.0
2022-08-24 15:10:00,107.32,107.41,107.32,107.41,8000.0,104.7232,104.811,104.7232,104.811,8000.0
2022-08-24 15:15:00,107.47,107.54,107.47,107.52,4064.0,104.8696,104.9379,104.8696,104.9184,4064.0
2022-08-24 15:20:00,107.57,107.58,107.52,107.52,4004.0,104.9672,104.9769,104.9184,104.9184,4004.0
2022-08-24 15:25:00,107.54,107.57,107.43,107.48,6000.0,104.9379,104.9672,104.8306,104.8794,6000.0
2022-08-24 15:30:00,107.45,107.47,107.42,107.47,6156.0,104.8501,104.8696,104.8208,104.8696,6156.0
2022-08-24 15:35:00,107.49,107.53,107.49,107.53,7200.0,104.8891,104.9281,104.8891,104.9281,7200.0
2022-08-24 15:40:00,107.53,107.55,107.45,107.45,5000.0,104.9281,104.9477,104.8501,104.8501,5000.0
2022-08-24 15:45:00,107.46,107.48,107.39,107.48,4668.0,104.8598,104.8794,104.7915,104.8794,4668.0
2022-08-24 15:50:00,107.44,107.48,107.39,107.44,10800.0,104.8403,104.8794,104.7915,104.8403,10800.0
2022-08-24 15:55:00,107.4,107.4,107.26,107.32,38196.0,104.8013,104.8013,104.6647,104.7232,38196.0
2022-08-25 09:30:00,108.35,108.35,107.63,107.71,20136.0,105.7283,105.7283,105.0257,105.1038,20136.0
2022-08-25 09:35:00,107.71,107.71,107.71,107.71,0.0,105.1038,105.1038,105.1038,105.1038,0.0
2022-08-25 09:40:00,107.51,107.54,107.51,107.54,800.0,104.9086,104.9379,104.9086,104.9379,800.0
2022-08-25 09:45:00,107.61,107.61,107.42,107.42,1600.0,105.0062,105.0062,104.8208,104.8208,1600.0
2022-08-25 09:50:00,107.38,107.53,107.31,107.5,4400.0,104.7818,104.9281,104.7135,104.8989,4400.0
2022-08-25 09:55:00,107.59,107.59,107.59,107.59,400.0,104.9867,104.9867,104.9867,104.9867,400.0
2022-08-25 10:00:00,107.66,107.66,107.66,107.66,400.0,105.055,105.055,105.055,105.055,400.0
2022-08-25 10:05:00,107.59,107.81,107.59,107.73,4400.0,104.9867,105.2014,104.9867,105.1233,4400.0
2022-08-25 10:10:00,107.71,107.8,107.71,107.74,2400.0,105.1038,105.1916,105.1038,105.1331,2400.0
2022-08-25 10:15:00,107.64,107.67,107.6,107.6,7200.0,105.0355,105.0648,104.9965,104.9965,7200.0
2022-08-25 10:20:00,107.55,107.76,107.54,107.76,6400.0,104.9477,105.1526,104.9379,105.1526,6400.0
2022-08-25 10:25:00,107.88,107.88,107.77,107.79,2400.0,105.2697,105.2697,105.1623,105.1819,2400.0
2022-08-25 10:30:00,107.79,107.79,107.79,107.79,0.0,105.1819,105.1819,105.1819,105.1819,0.0
2022-08-25 10:35:00,107.74,107.82,107.66,107.82,3800.0,105.1331,105.2111,105.055,105.2111,3800.0
2022-08-25 10:40:00,107.81,107.81,107.73,107.73,1200.0,105.2014,105.2014,105.1233,105.1233,1200.0
2022-08-25 10:45:00,107.72,107.83,107.72,107.8,1624.0,105.1135,105.2209,105.1135,105.1916,1624.0
2022-08-25 10:50:00,107.76,107.81,107.76,107.81,1056.0,105.1526,105.2014,105.1526,105.2014,1056.0
2022-08-25 10:55:00,107.76,107.81,107.73,107.73,3600.0,105.1526,105.2014,105.1233,105.1233,3600.0
2022-08-25 11:00:00,107.73,107.75,107.64,107.64,3600.0,105.1233,105.1428,105.0355,105.0355,3600.0
2022-08-25 11:05:00,107.66,107.71,107.63,107.71,3200.0,105.055,105.1038,105.0257,105.1038,3200.0
2022-08-25 11:10:00,107.67,107.73,107.64,107.71,2940.0,105.0648,105.1233,105.0355,105.1038,2940.0
2022-08-25 11:15:00,107.64,107.64,107.44,107.44,1600.0,105.0355,105.0355,104.8403,104.8403,1600.0
2022-08-25 11:20:00,107.42,107.53,107.41,107.5,18348.0,104.8208,104.9281,104.811,104.8989,18348.0
2022-08-25 11:25:00,107.48,107.53,107.48,107.53,2000.0,104.8794,104.9281,104.8794,104.9281,2000.0
2022-08-25 11:30:00,107.58,107.58,107.57,107.57,2400.0,104.9769,104.9769,104.9672,104.9672,2400.0
2022-08-25 11:35:00,107.55,107.62,107.54,107.62,1620.0,104.9477,105.016,104.9379,105.016,1620.0
2022-08-25 11:40:00,107.6,107.65,107.6,107.64,2000.0,104.9965,105.0452,104.9965,105.0355,2000.0
2022-08-25 11:45:00,107.63,107.69,107.6,107.69,3060.0,105.0257,105.0843,104.9965,105.0843,3060.0
2022-08-25 11:50:00,107.62,107.63,107.62,107.63,1200.0,105.016,105.0257,105.016,105.0257,1200.0
2022-08-25 11:55:00,107.58,107.58,107.54,107.57,2400.0,104.9769,104.9769,104.9379,104.9672,2400.0
2022-08-25 12:00:00,107.58,107.58,107.58,107.58,400.0,104.9769,104.9769,104.9769,104.9769,400.0
2022-08-25 12:05:00,107.53,107.53,107.48,107.51,3200.0,104.9281,104.9281,104.8794,104.9086,3200.0
2022-08-25 12:10:00,107.42,107.42,107.33,107.36,4000.0,104.8208,104.8208,104.733,104.7623,4000.0
2022-08-25 12:15:00,107.36,107.38,107.36,107.38,1284.0,104.7623,104.7818,104.7623,104.7818,1284.0
2022-08-25 12:20:00,107.35,107.35,107.35,107.35,400.0,104.7525,104.7525,104.7525,104.7525,400.0
2022-08-25 12:25:00,107.38,107.38,107.35,107.38,1200.0,104.7818,104.7818,104.7525,104.7818,1200.0
2022-08-25 12:30:00,107.37,107.4,107.33,107.33,2604.0,104.772,104.8013,104.733,104.733,2604.0
2022-08-25 12:35:00,107.33,107.33,107.33,107.33,0.0,104.733,104.733,104.733,104.733,0.0
2022-08-25 12:40:00,107.33,107.33,107.28,107.3,1200.0,104.733,104.733,104.6842,104.7037,1200.0
2022-08-25 12:45:00,107.27,107.27,107.18,107.18,2400.0,104.6744,104.6744,104.5866,104.5866,2400.0
2022-08-25 12:50:00,107.24,107.31,107.21,107.31,3200.0,104.6452,104.7135,104.6159,104.7135,3200.0
2022-08-25 12:55:00,107.3,107.3,107.3,107.3,400.0,104.7037,104.7037,104.7037,104.7037,400.0
2022-08-25 13:00:00,107.3,107.4,107.3,107.39,3600.0,104.7037,104.8013,104.7037,104.7915,3600.0
2022-08-25 13:05:00,107.4,107.44,107.34,107.39,4400.0,104.8013,104.8403,104.7427,104.7915,4400.0
2022-08-25 13:10:00,107.37,107.44,107.36,107.43,3200.0,104.772,104.8403,104.7623,104.8306,3200.0
2022-08-25 13:15:00,107.41,107.41,107.33,107.38,3200.0,104.811,104.811,104.733,104.7818,3200.0
2022-08-25 13:20:00,107.37,107.38,107.36,107.36,2000.0,104.772,104.7818,104.7623,104.7623,2000.0
2022-08-25 13:25:00,107.41,107.58,107.41,107.58,8000.0,104.811,104.9769,104.811,104.9769,8000.0
2022-08-25 13:30:00,107.63,107.73,107.59,107.66,2400.0,105.0257,105.1233,104.9867,105.055,2400.0
2022-08-25 13:35:00,107.7,107.77,107.69,107.77,2800.0,105.094,105.1623,105.0843,105.1623,2800.0
2022-08-25 13:40:00,107.68,107.68,107.68,107.68,800.0,105.0745,105.0745,105.0745,105.0745,800.0
2022-08-25 13:45:00,107.7,107.81,107.7,107.81,800.0,105.094,105.2014,105.094,105.2014,800.0
2022-08-25 13:50:00,107.8,107.84,107.78,107.78,34960.0,105.1916,105.2306,105.1721,105.1721,34960.0
2022-08-25 13:55:00,107.73,107.73,107.63,107.68,2400.0,105.1233,105.1233,105.0257,105.0745,2400.0
2022-08-25 14:00:00,107.68,107.68,107.68,107.68,0.0,105.0745,105.0745,105.0745,105.0745,0.0
2022-08-25 14:05:00,107.66,107.66,107.6,107.6,1600.0,105.055,105.055,104.9965,104.9965,1600.0
2022-08-25 14:10:00,107.62,107.66,107.62,107.66,800.0,105.016,105.055,105.016,105.055,800.0
2022-08-25 14:15:00,107.7,107.7,107.65,107.65,1200.0,105.094,105.094,105.0452,105.0452,1200.0
2022-08-25 14:20:00,107.61,107.68,107.6,107.68,2800.0,105.0062,105.0745,104.9965,105.0745,2800.0
2022-08-25 14:25:00,107.68,107.68,107.68,107.68,0.0,105.0745,105.0745,105.0745,105.0745,0.0
2022-08-25 14:30:00,107.69,107.69,107.67,107.67,1600.0,105.0843,105.0843,105.0648,105.0648,1600.0
2022-08-25 14:35:00,107.67,107.72,107.67,107.72,1600.0,105.0648,105.1135,105.0648,105.1135,1600.0
2022-08-25 14:40:00,107.62,107.62,107.56,107.56,2000.0,105.016,105.016,104.9574,104.9574,2000.0
2022-08-25 14:45:00,107.54,107.54,107.54,107.54,800.0,104.9379,104.9379,104.9379,104.9379,800.0
2022-08-25 14:50:00,107.58,107.58,107.51,107.51,800.0,104.9769,104.9769,104.9086,104.9086,800.0
2022-08-25 14:55:00,107.55,107.63,107.55,107.63,3380.0,104.9477,105.0257,104.9477,105.0257,3380.0
2022-08-25 15:00:00,107.63,107.63,107.63,107.63,0.0,105.0257,105.0257,105.0257,105.0257,0.0
2022-08-25 15:05:00,107.64,107.7,107.64,107.65,3676.0,105.0355,105.094,105.0355,105.0452,3676.0
2022-08-25 15:10:00,107.61,107.67,107.61,107.66,1200.0,105.0062,105.0648,105.0062,105.055,1200.0
2022-08-25 15:15:00,107.66,107.66,107.64,107.65,1200.0,105.055,105.055,105.0355,105.0452,1200.0
2022-08-25 15:20:00,107.71,107.79,107.71,107.79,1200.0,105.1038,105.1819,105.1038,105.1819,1200.0
2022-08-25 15:25:00,107.78,107.82,107.76,107.82,2400.0,105.1721,105.2111,105.1526,105.2111,2400.0
2022-08-25 15:30:00,107.81,107.81,107.7,107.7,1200.0,105.2014,105.2014,105.094,105.094,1200.0
2022-08-25 15:35:00,107.7,107.85,107.69,107.85,6000.0,105.094,105.2404,105.0843,105.2404,6000.0
2022-08-25 15:40:00,107.85,108.0,107.85,108.0,6672.0,105.2404,105.3868,105.2404,105.3868,6672.0
2022-08-25 15:45:00,108.0,108.08,107.96,108.04,6000.0,105.3868,105.4648,105.3477,105.4258,6000.0
2022-08-25 15:50:00,108.06,108.1,107.94,108.1,19380.0,105.4453,105.4844,105.3282,105.4844,19380.0
2022-08-25 15:55:00,108.07,108.38,108.07,108.33,38652.0,105.4551,105.7576,105.4551,105.7088,38652.0
2022-08-26 09:30:00,108.46,108.46,108.46,108.46,15640.0,105.8356,105.8356,105.8356,105.8356,15640.0
2022-08-26 09:35:00,108.46,108.46,108.46,108.46,0.0,105.8356,105.8356,105.8356,105.8356,0.0
2022-08-26 09:40:00,108.16,108.16,108.16,108.16,400.0,105.5429,105.5429,105.5429,105.5429,400.0
2022-08-26 09:45:00,108.19,108.39,108.19,108.39,2400.0,105.5722,105.7673,105.5722,105.7673,2400.0
2022-08-26 09:50:00,108.39,108.48,108.27,108.48,5100.0,105.7673,105.8552,105.6502,105.8552,5100.0
2022-08-26 09:55:00,108.54,108.54,108.54,108.54,400.0,105.9137,105.9137,105.9137,105.9137,400.0
2022-08-26 10:00:00,108.54,108.63,107.86,107.99,2960.0,105.9137,106.0015,105.2502,105.377,2960.0
2022-08-26 10:05:00,108.0,108.31,108.0,108.31,6092.0,105.3868,105.6893,105.3868,105.6893,6092.0
2022-08-26 10:10:00,108.53,108.55,108.05,108.05,4000.0,105.9039,105.9235,105.4356,105.4356,4000.0
2022-08-26 10:15:00,108.23,108.23,108.23,108.23,400.0,105.6112,105.6112,105.6112,105.6112,400.0
2022-08-26 10:20:00,108.04,108.21,107.77,107.77,5036.0,105.4258,105.5917,105.1623,105.1623,5036.0
2022-08-26 10:25:00,107.5,107.5,107.33,107.48,3200.0,104.8989,104.8989,104.733,104.8794,3200.0
2022-08-26 10:30:00,107.29,107.43,107.16,107.29,7104.0,104.694,104.8306,104.5671,104.694,7104.0
2022-08-26 10:35:00,107.06,107.1,106.96,106.96,4020.0,104.4695,104.5085,104.3719,104.3719,4020.0
2022-08-26 10:40:00,107.02,107.04,107.01,107.04,4080.0,104.4305,104.45,104.4207,104.45,4080.0
2022-08-26 10:45:00,107.04,107.04,107.04,107.04,0.0,104.45,104.45,104.45,104.45,0.0
2022-08-26 10:50:00,107.15,107.25,107.13,107.13,1204.0,104.5573,104.6549,104.5378,104.5378,1204.0
2022-08-26 10:55:00,107.13,107.13,107.13,107.13,0.0,104.5378,104.5378,104.5378,104.5378,0.0
2022-08-26 11:00:00,107.17,107.17,106.86,106.92,4844.0,104.5769,104.5769,104.2744,104.3329,4844.0
2022-08-26 11:05:00,106.92,107.03,106.74,106.85,3460.0,104.3329,104.4402,104.1573,104.2646,3460.0
2022-08-26 11:10:00,106.85,106.85,106.85,106.85,0.0,104.2646,104.2646,104.2646,104.2646,0.0
2022-08-26 11:15:00,106.88,106.88,106.72,106.72,6252.0,104.2939,104.2939,104.1377,104.1377,6252.0
2022-08-26 11:20:00,106.72,106.87,106.72,106.83,4000.0,104.1377,104.2841,104.1377,104.2451,4000.0
2022-08-26 11:25:00,106.83,107.0,106.83,107.0,2000.0,104.2451,104.411,104.2451,104.411,2000.0
2022-08-26 11:30:00,107.07,107.07,106.92,106.99,3600.0,104.4793,104.4793,104.3329,104.4012,3600.0
2022-08-26 11:35:00,106.99,106.99,106.99,106.99,0.0,104.4012,104.4012,104.4012,104.4012,0.0
2022-08-26 11:40:00,106.86,106.86,106.67,106.73,7264.0,104.2744,104.2744,104.089,104.1475,7264.0
2022-08-26 11:45:00,106.75,106.83,106.72,106.78,4200.0,104.167,104.2451,104.1377,104.1963,4200.0
2022-08-26 11:50:00,106.83,107.1,106.83,107.1,4400.0,104.2451,104.5085,104.2451,104.5085,4400.0
2022-08-26 11:55:00,106.97,106.97,106.74,106.75,3600.0,104.3817,104.3817,104.1573,104.167,3600.0
2022-08-26 12:00:00,106.59,106.68,106.58,106.62,7140.0,104.0109,104.0987,104.0011,104.0402,7140.0
2022-08-26 12:05:00,106.62,106.7,106.62,106.7,9604.0,104.0402,104.1182,104.0402,104.1182,9604.0
2022-08-26 12:10:00,106.75,106.75,106.75,106.75,800.0,104.167,104.167,104.167,104.167,800.0
2022-08-26 12:15:00,106.75,106.75,106.66,106.69,9600.0,104.167,104.167,104.0792,104.1085,9600.0
2022-08-26 12:20:00,106.68,106.68,106.64,106.64,812.0,104.0987,104.0987,104.0597,104.0597,812.0
2022-08-26 12:25:00,106.66,106.67,106.58,106.67,6400.0,104.0792,104.089,104.0011,104.089,6400.0
2022-08-26 12:30:00,106.7,106.7,106.58,106.58,6336.0,104.1182,104.1182,104.0011,104.0011,6336.0
2022-08-26 12:35:00,106.5,106.6,106.5,106.6,2896.0,103.9231,104.0206,103.9231,104.0206,2896.0
2022-08-26 12:40:00,106.63,106.68,106.63,106.68,1600.0,104.0499,104.0987,104.0499,104.0987,1600.0
2022-08-26 12:45:00,106.66,106.66,106.66,106.66,800.0,104.0792,104.0792,104.0792,104.0792,800.0
2022-08-26 12:50:00,106.61,106.66,106.6,106.66,3796.0,104.0304,104.0792,104.0206,104.0792,3796.0
2022-08-26 12:55:00,106.67,106.83,106.67,106.83,1664.0,104.089,104.2451,104.089,104.2451,1664.0
2022-08-26 13:00:00,106.74,106.74,106.72,106.72,800.0,104.1573,104.1573,104.1377,104.1377,800.0
2022-08-26 13:05:00,106.77,106.77,106.77,106.77,400.0,104.1865,104.1865,104.1865,104.1865,400.0
2022-08-26 13:10:00,106.77,106.8,106.74,106.79,4220.0,104.1865,104.2158,104.1573,104.2061,4220.0
2022-08-26 13:15:00,106.82,106.82,106.82,106.82,400.0,104.2353,104.2353,104.2353,104.2353,400.0
2022-08-26 13:20:00,106.83,106.92,106.83,106.92,2400.0,104.2451,104.3329,104.2451,104.3329,2400.0
2022-08-26 13:25:00,106.92,106.92,106.92,106.92,0.0,104.3329,104.3329,104.3329,104.3329,0.0
2022-08-26 13:30:00,106.86,106.92,106.83,106.83,3360.0,104.2744,104.3329,104.2451,104.2451,3360.0
2022-08-26 13:35:00,106.74,106.74,106.71,106.71,800.0,104.1573,104.1573,104.128,104.128,800.0
2022-08-26 13:40:00,106.66,106.66,106.66,106.66,400.0,104.0792,104.0792,104.0792,104.0792,400.0
2022-08-26 13:45:00,106.64,106.68,106.64,106.65,2000.0,104.0597,104.0987,104.0597,104.0694,2000.0
2022-08-26 13:50:00,106.61,106.7,106.56,106.62,2080.0,104.0304,104.1182,103.9816,104.0402,2080.0
2022-08-26 13:55:00,106.63,106.67,106.61,106.61,2948.0,104.0499,104.089,104.0304,104.0304,2948.0
2022-08-26 14:00:00,106.68,106.68,106.64,106.67,1660.0,104.0987,104.0987,104.0597,104.089,1660.0
2022-08-26 14:05:00,106.58,106.58,106.53,106.53,1012.0,104.0011,104.0011,103.9523,103.9523,1012.0
2022-08-26 14:10:00,106.55,106.56,106.55,106.56,1200.0,103.9719,103.9816,103.9719,103.9816,1200.0
2022-08-26 14:15:00,106.46,106.46,106.36,106.41,1600.0,103.884,103.884,103.7865,103.8352,1600.0
2022-08-26 14:20:00,106.36,106.36,106.35,106.35,800.0,103.7865,103.7865,103.7767,103.7767,800.0
2022-08-26 14:25:00,106.31,106.36,106.31,106.34,3200.0,103.7377,103.7865,103.7377,103.7669,3200.0
2022-08-26 14:30:00,106.26,106.26,106.17,106.25,6400.0,103.6889,103.6889,103.6011,103.6791,6400.0
2022-08-26 14:35:00,106.26,106.26,106.16,106.16,3200.0,103.6889,103.6889,103.5913,103.5913,3200.0
2022-08-26 14:40:00,106.09,106.09,106.09,106.09,1600.0,103.523,103.523,103.523,103.523,1600.0
2022-08-26 14:45:00,106.05,106.05,105.91,105.97,5552.0,103.484,103.484,103.3473,103.4059,5552.0
2022-08-26 14:50:00,105.92,105.92,105.91,105.91,800.0,103.3571,103.3571,103.3473,103.3473,800.0
2022-08-26 14:55:00,105.8,105.8,105.8,105.8,400.0,103.24,103.24,103.24,103.24,400.0
2022-08-26 15:00:00,105.76,105.76,105.76,105.76,400.0,103.201,103.201,103.201,103.201,400.0
2022-08-26 15:05:00,105.72,105.73,105.52,105.52,5124.0,103.1619,103.1717,102.9668,102.9668,5124.0
2022-08-26 15:10:00,105.57,105.57,105.48,105.48,3380.0,103.0156,103.0156,102.9277,102.9277,3380.0
2022-08-26 15:15:00,105.53,105.58,105.48,105.57,4464.0,102.9765,103.0253,102.9277,103.0156,4464.0
2022-08-26 15:20:00,105.47,105.47,105.33,105.39,5168.0,102.918,102.918,102.7814,102.8399,5168.0
2022-08-26 15:25:00,105.37,105.45,105.37,105.45,3600.0,102.8204,102.8985,102.8204,102.8985,3600.0
2022-08-26 15:30:00,105.38,105.45,105.33,105.39,8400.0,102.8302,102.8985,102.7814,102.8399,8400.0
2022-08-26 15:35:00,105.38,105.38,105.25,105.26,24436.0,102.8302,102.8302,102.7033,102.7131,24436.0
2022-08-26 15:40:00,105.27,105.28,105.02,105.05,62064.0,102.7228,102.7326,102.4789,102.5082,62064.0
2022-08-26 15:45:00,105.06,105.13,105.0,105.09,48280.0,102.5179,102.5862,102.4594,102.5472,48280.0
2022-08-26 15:50:00,105.16,105.52,105.0,105.0,50556.0,102.6155,102.9668,102.4594,102.4594,50556.0
2022-08-26 15:55:00,105.0,105.15,104.86,105.0,172928.0,102.4594,102.6057,102.3227,102.4594,172928.0
2022-08-29 09:30:00,104.33,104.36,103.93,104.11,34236.0,101.8056,101.8348,101.4153,101.5909,34236.0
2022-08-29 09:35:00,103.83,104.18,103.83,104.17,54192.0,101.3177,101.6592,101.3177,101.6494,54192.0
2022-08-29 09:40:00,104.13,104.13,104.02,104.02,3004.0,101.6104,101.6104,101.5031,101.5031,3004.0
2022-08-29 09:45:00,103.79,103.8,103.7,103.76,8276.0,101.2786,101.2884,101.1908,101.2494,8276.0
2022-08-29 09:50:00,103.72,103.81,103.72,103.79,6960.0,101.2103,101.2982,101.2103,101.2786,6960.0
2022-08-29 09:55:00,103.85,103.95,103.67,103.74,8328.0,101.3372,101.4348,101.1615,101.2299,8328.0
2022-08-29 10:00:00,103.65,103.68,103.59,103.67,4212.0,101.142,101.1713,101.0835,101.1615,4212.0
2022-08-29 10:05:00,103.63,103.86,103.6,103.78,7600.0,101.1225,101.3469,101.0932,101.2689,7600.0
2022-08-29 10:10:00,103.88,103.93,103.86,103.89,10676.0,101.3665,101.4153,101.3469,101.3762,10676.0
2022-08-29 10:15:00,103.95,104.22,103.95,104.14,6000.0,101.4348,101.6982,101.4348,101.6202,6000.0
2022-08-29 10:20:00,104.21,104.42,104.21,104.42,800.0,101.6885,101.8934,101.6885,101.8934,800.0
2022-08-29 10:25:00,104.33,104.33,104.25,104.25,860.0,101.8056,101.8056,101.7275,101.7275,860.0
2022-08-29 10:30:00,104.31,104.34,104.07,104.07,2400.0,101.7861,101.8153,101.5519,101.5519,2400.0
2022-08-29 10:35:00,104.05,104.05,103.95,103.95,4400.0,101.5323,101.5323,101.4348,101.4348,4400.0
2022-08-29 10:40:00,104.09,104.12,103.92,104.07,10456.0,101.5714,101.6007,101.4055,101.5519,10456.0
2022-08-29 10:45:00,104.03,104.07,104.01,104.01,3976.0,101.5128,101.5519,101.4933,101.4933,3976.0
2022-08-29 10:50:00,103.97,103.97,103.75,103.85,6004.0,101.4543,101.4543,101.2396,101.3372,6004.0
2022-08-29 10:55:00,103.81,104.02,103.8,104.02,9200.0,101.2982,101.5031,101.2884,101.5031,9200.0
2022-08-29 11:00:00,103.96,104.06,103.96,104.06,1200.0,101.4445,101.5421,101.4445,101.5421,1200.0
2022-08-29 11:05:00,104.02,104.02,103.98,103.98,2000.0,101.5031,101.5031,101.464,101.464,2000.0
2022-08-29 11:10:00,104.01,104.08,104.01,104.06,2440.0,101.4933,101.5616,101.4933,101.5421,2440.0
2022-08-29 11:15:00,104.11,104.15,104.07,104.15,2800.0,101.5909,101.6299,101.5519,101.6299,2800.0
2022-08-29 11:20:00,104.17,104.34,104.17,104.21,4400.0,101.6494,101.8153,101.6494,101.6885,4400.0
2022-08-29 11:25:00,104.18,104.21,104.08,104.08,4268.0,101.6592,101.6885,101.5616,101.5616,4268.0
2022-08-29 11:30:00,104.13,104.26,104.11,104.26,5600.0,101.6104,101.7373,101.5909,101.7373,5600.0
2022-08-29 11:35:00,104.33,104.33,104.19,104.29,2800.0,101.8056,101.8056,101.669,101.7665,2800.0
2022-08-29 11:40:00,104.16,104.16,104.11,104.11,800.0,101.6397,101.6397,101.5909,101.5909,800.0
2022-08-29 11:45:00,104.13,104.24,104.13,104.24,1200.0,101.6104,101.7178,101.6104,101.7178,1200.0
2022-08-29 11:50:00,104.25,104.33,104.25,104.28,5600.0,101.7275,101.8056,101.7275,101.7568,5600.0
2022-08-29 11:55:00,104.33,104.38,104.33,104.36,2000.0,101.8056,101.8544,101.8056,101.8348,2000.0
2022-08-29 12:00:00,104.41,104.54,104.41,104.54,4000.0,101.8836,102.0105,101.8836,102.0105,4000.0
2022-08-29 12:05:00,104.64,104.67,104.6,104.6,2400.0,102.1081,102.1373,102.069,102.069,2400.0
2022-08-29 12:10:00,104.67,104.67,104.54,104.54,2956.0,102.1373,102.1373,102.0105,102.0105,2956.0
2022-08-29 12:15:00,104.69,104.71,104.64,104.64,4820.0,102.1569,102.1764,102.1081,102.1081,4820.0
2022-08-29 12:20:00,104.67,104.67,104.65,104.65,2012.0,102.1373,102.1373,102.1178,102.1178,2012.0
2022-08-29 12:25:00,104.6,104.61,104.55,104.55,4000.0,102.069,102.0788,102.0203,102.0203,4000.0
2022-08-29 12:30:00,104.53,104.53,104.41,104.45,4400.0,102.0007,102.0007,101.8836,101.9227,4400.0
2022-08-29 12:35:00,104.46,104.48,104.4,104.48,6000.0,101.9324,101.9519,101.8739,101.9519,6000.0
2022-08-29 12:40:00,104.48,104.53,104.48,104.53,4000.0,101.9519,102.0007,101.9519,102.0007,4000.0
2022-08-29 12:45:00,104.51,104.66,104.51,104.59,10000.0,101.9812,102.1276,101.9812,102.0593,10000.0
2022-08-29 12:50:00,104.66,104.86,104.64,104.81,14724.0,102.1276,102.3227,102.1081,102.274,14724.0
2022-08-29 12:55:00,104.83,104.83,104.64,104.64,1600.0,102.2935,102.2935,102.1081,102.1081,1600.0
2022-08-29 13:00:00,104.64,104.68,104.61,104.62,2000.0,102.1081,102.1471,102.0788,102.0886,2000.0
2022-08-29 13:05:00,104.69,104.69,104.68,104.69,400.0,102.1569,102.1569,102.1471,102.1569,400.0
2022-08-29 13:10:00,104.64,104.64,104.56,104.57,3508.0,102.1081,102.1081,102.03,102.0398,3508.0
2022-08-29 13:15:00,104.58,104.62,104.46,104.46,3200.0,102.0495,102.0886,101.9324,101.9324,3200.0
2022-08-29 13:20:00,104.52,104.52,104.52,104.52,400.0,101.991,101.991,101.991,101.991,400.0
2022-08-29 13:25:00,104.37,104.49,104.37,104.49,5748.0,101.8446,101.9617,101.8446,101.9617,5748.0
2022-08-29 13:30:00,104.48,104.64,104.48,104.59,2952.0,101.9519,102.1081,101.9519,102.0593,2952.0
2022-08-29 13:35:00,104.63,104.74,104.63,104.74,2400.0,102.0983,102.2057,102.0983,102.2057,2400.0
2022-08-29 13:40:00,104.74,104.8,104.71,104.8,3600.0,102.2057,102.2642,102.1764,102.2642,3600.0
2022-08-29 13:45:00,104.89,104.89,104.86,104.86,2520.0,102.352,102.352,102.3227,102.3227,2520.0
2022-08-29 13:50:00,104.78,104.78,104.64,104.68,1600.0,102.2447,102.2447,102.1081,102.1471,1600.0
2022-08-29 13:55:00,104.7,104.7,104.65,104.7,1600.0,102.1666,102.1666,102.1178,102.1666,1600.0
2022-08-29 14:00:00,104.6,104.65,104.6,104.65,1600.0,102.069,102.1178,102.069,102.1178,1600.0
2022-08-29 14:05:00,104.58,104.62,104.58,104.62,2000.0,102.0495,102.0886,102.0495,102.0886,2000.0
2022-08-29 14:10:00,104.55,104.57,104.55,104.56,1600.0,102.0203,102.0398,102.0203,102.03,1600.0
2022-08-29 14:15:00,104.45,104.45,104.43,104.45,1200.0,101.9227,101.9227,101.9032,101.9227,1200.0
2022-08-29 14:20:00,104.47,104.47,104.43,104.43,804.0,101.9422,101.9422,101.9032,101.9032,804.0
2022-08-29 14:25:00,104.47,104.58,104.47,104.58,8940.0,101.9422,102.0495,101.9422,102.0495,8940.0
2022-08-29 14:30:00,104.6,104.65,104.58,104.62,6800.0,102.069,102.1178,102.0495,102.0886,6800.0
2022-08-29 14:35:00,104.65,104.67,104.61,104.67,4000.0,102.1178,102.1373,102.0788,102.1373,4000.0
2022-08-29 14:40:00,104.67,104.72,104.67,104.72,1600.0,102.1373,102.1861,102.1373,102.1861,1600.0
2022-08-29 14:45:00,104.71,104.8,104.69,104.79,6224.0,102.1764,102.2642,102.1569,102.2544,6224.0
2022-08-29 14:50:00,104.69,104.7,104.63,104.64,5600.0,102.1569,102.1666,102.0983,102.1081,5600.0
2022-08-29 14:55:00,104.57,104.71,104.57,104.7,3200.0,102.0398,102.1764,102.0398,102.1666,3200.0
2022-08-29 15:00:00,104.82,104.96,104.82,104.88,2852.0,102.2837,102.4203,102.2837,102.3423,2852.0
2022-08-29 15:05:00,104.84,104.84,104.69,104.71,2400.0,102.3032,102.3032,102.1569,102.1764,2400.0
2022-08-29 15:10:00,104.69,104.79,104.65,104.78,4464.0,102.1569,102.2544,102.1178,102.2447,4464.0
2022-08-29 15:15:00,104.74,104.77,104.61,104.61,16800.0,102.2057,102.2349,102.0788,102.0788,16800.0
2022-08-29 15:20:00,104.58,104.64,104.56,104.62,4800.0,102.0495,102.1081,102.03,102.0886,4800.0
2022-08-29 15:25:00,104.56,104.56,104.39,104.41,4400.0,102.03,102.03,101.8641,101.8836,4400.0
2022-08-29 15:30:00,104.41,104.41,104.31,104.36,10836.0,101.8836,101.8836,101.7861,101.8348,10836.0
2022-08-29 15:35:00,104.5,104.5,104.44,104.5,3600.0,101.9715,101.9715,101.9129,101.9715,3600.0
2022-08-29 15:40:00,104.55,104.58,104.51,104.54,9608.0,102.0203,102.0495,101.9812,102.0105,9608.0
2022-08-29 15:45:00,104.5,104.5,104.38,104.4,7400.0,101.9715,101.9715,101.8544,101.8739,7400.0
2022-08-29 15:50:00,104.42,104.42,104.1,104.1,13992.0,101.8934,101.8934,101.5811,101.5811,13992.0
2022-08-29 15:55:00,104.06,104.14,103.93,104.0,37372.0,101.5421,101.6202,101.4153,101.4836,37372.0
2022-08-30 09:30:00,104.39,104.52,104.0,104.52,21004.0,101.8641,101.991,101.4836,101.991,21004.0
2022-08-30 09:35:00,104.32,104.32,104.32,104.32,400.0,101.7958,101.7958,101.7958,101.7958,400.0
2022-08-30 09:40:00,104.2,104.21,103.78,103.78,2000.0,101.6787,101.6885,101.2689,101.2689,2000.0
2022-08-30 09:45:00,104.1,104.13,104.03,104.03,2000.0,101.5811,101.6104,101.5128,101.5128,2000.0
2022-08-30 09:50:00,103.89,104.03,103.89,104.03,844.0,101.3762,101.5128,101.3762,101.5128,844.0
2022-08-30 09:55:00,103.79,103.92,103.64,103.86,6116.0,101.2786,101.4055,101.1323,101.3469,6116.0
2022-08-30 10:00:00,103.83,103.88,103.73,103.79,4604.0,101.3177,101.3665,101.2201,101.2786,4604.0
2022-08-30 10:05:00,103.64,103.8,103.35,103.58,4476.0,101.1323,101.2884,100.8493,101.0737,4476.0
2022-08-30 10:10:00,103.58,103.61,103.5,103.5,5200.0,101.0737,101.103,100.9957,100.9957,5200.0
2022-08-30 10:15:00,103.4,103.5,103.4,103.47,3200.0,100.8981,100.9957,100.8981,100.9664,3200.0
2022-08-30 10:20:00,103.48,103.48,103.48,103.48,400.0,100.9761,100.9761,100.9761,100.9761,400.0
2022-08-30 10:25:00,103.38,103.42,103.38,103.42,1600.0,100.8786,100.9176,100.8786,100.9176,1600.0
2022-08-30 10:30:00,103.26,103.27,102.9,102.93,9628.0,100.7615,100.7712,100.4102,100.4394,9628.0
2022-08-30 10:35:00,102.75,102.8,102.72,102.72,2080.0,100.2638,100.3126,100.2345,100.2345,2080.0
2022-08-30 10:40:00,102.7,102.7,102.7,102.7,400.0,100.215,100.215,100.215,100.215,400.0
2022-08-30 10:45:00,102.58,102.58,102.47,102.47,2000.0,100.0979,100.0979,99.9906,99.9906,2000.0
2022-08-30 10:50:00,102.33,102.5,102.33,102.5,1440.0,99.854,100.0199,99.854,100.0199,1440.0
2022-08-30 10:55:00,102.47,102.76,102.47,102.76,3528.0,99.9906,100.2736,99.9906,100.2736,3528.0
2022-08-30 11:00:00,102.76,102.81,102.75,102.75,2000.0,100.2736,100.3224,100.2638,100.2638,2000.0
2022-08-30 11:05:00,102.79,102.81,102.74,102.74,2472.0,100.3028,100.3224,100.254,100.254,2472.0
2022-08-30 11:10:00,102.63,102.73,102.59,102.73,21824.0,100.1467,100.2443,100.1077,100.2443,21824.0
2022-08-30 11:15:00,102.73,102.82,102.6,102.73,22556.0,100.2443,100.3321,100.1174,100.2443,22556.0
2022-08-30 11:20:00,102.69,102.74,102.5,102.56,4000.0,100.2053,100.254,100.0199,100.0784,4000.0
2022-08-30 11:25:00,102.55,102.75,102.52,102.69,16404.0,100.0686,100.2638,100.0394,100.2053,16404.0
2022-08-30 11:30:00,102.61,102.66,102.51,102.58,19400.0,100.1272,100.176,100.0296,100.0979,19400.0
2022-08-30 11:35:00,102.59,102.59,102.35,102.39,2800.0,100.1077,100.1077,99.8735,99.9125,2800.0
2022-08-30 11:40:00,102.31,102.39,102.28,102.39,16504.0,99.8345,99.9125,99.8052,99.9125,16504.0
2022-08-30 11:45:00,102.32,102.34,102.3,102.33,2920.0,99.8442,99.8637,99.8247,99.854,2920.0
2022-08-30 11:50:00,102.29,102.44,102.28,102.36,5964.0,99.8149,99.9613,99.8052,99.8832,5964.0
2022-08-30 11:55:00,102.32,102.36,102.31,102.36,1600.0,99.8442,99.8832,99.8345,99.8832,1600.0
2022-08-30 12:00:00,102.33,102.33,102.28,102.33,5424.0,99.854,99.854,99.8052,99.854,5424.0
2022-08-30 12:05:00,102.28,102.47,102.28,102.47,12800.0,99.8052,99.9906,99.8052,99.9906,12800.0
2022-08-30 12:10:00,102.48,102.48,102.44,102.44,1564.0,100.0003,100.0003,99.9613,99.9613,1564.0
2022-08-30 12:15:00,102.64,102.64,102.53,102.53,1600.0,100.1565,100.1565,100.0491,100.0491,1600.0
2022-08-30 12:20:00,102.49,102.49,102.49,102.49,800.0,100.0101,100.0101,100.0101,100.0101,800.0
2022-08-30 12:25:00,102.38,102.38,102.36,102.36,1200.0,99.9028,99.9028,99.8832,99.8832,1200.0
2022-08-30 12:30:00,102.5,102.5,102.32,102.32,1200.0,100.0199,100.0199,99.8442,99.8442,1200.0
2022-08-30 12:35:00,102.3,102.3,102.29,102.3,2400.0,99.8247,99.8247,99.8149,99.8247,2400.0
2022-08-30 12:40:00,102.31,102.31,102.23,102.27,2480.0,99.8345,99.8345,99.7564,99.7954,2480.0
2022-08-30 12:45:00,102.22,102.32,102.21,102.32,3600.0,99.7466,99.8442,99.7369,99.8442,3600.0
2022-08-30 12:50:00,102.37,102.39,102.35,102.35,2000.0,99.893,99.9125,99.8735,99.8735,2000.0
2022-08-30 12:55:00,102.38,102.42,102.38,102.42,1600.0,99.9028,99.9418,99.9028,99.9418,1600.0
2022-08-30 13:00:00,102.41,102.42,102.36,102.36,2000.0,99.932,99.9418,99.8832,99.8832,2000.0
2022-08-30 13:05:00,102.36,102.4,102.26,102.26,2000.0,99.8832,99.9223,99.7857,99.7857,2000.0
2022-08-30 13:10:00,102.21,102.21,102.12,102.16,5988.0,99.7369,99.7369,99.649,99.6881,5988.0
2022-08-30 13:15:00,102.09,102.09,102.09,102.09,800.0,99.6198,99.6198,99.6198,99.6198,800.0
2022-08-30 13:20:00,101.98,101.98,101.86,101.86,1300.0,99.5124,99.5124,99.3953,99.3953,1300.0
2022-08-30 13:25:00,101.85,101.98,101.8,101.98,1600.0,99.3856,99.5124,99.3368,99.5124,1600.0
2022-08-30 13:30:00,102.05,102.05,101.96,101.96,2000.0,99.5807,99.5807,99.4929,99.4929,2000.0
2022-08-30 13:35:00,101.95,101.96,101.86,101.86,800.0,99.4832,99.4929,99.3953,99.3953,800.0
2022-08-30 13:40:00,101.72,101.72,101.68,101.68,1200.0,99.2587,99.2587,99.2197,99.2197,1200.0
2022-08-30 13:45:00,101.62,101.7,101.62,101.7,2400.0,99.1611,99.2392,99.1611,99.2392,2400.0
2022-08-30 13:50:00,101.81,102.0,101.81,101.96,3200.0,99.3465,99.532,99.3465,99.4929,3200.0
2022-08-30 13:55:00,101.96,101.96,101.96,101.96,0.0,99.4929,99.4929,99.4929,99.4929,0.0
2022-08-30 14:00:00,102.02,102.02,101.93,101.93,4800.0,99.5515,99.5515,99.4636,99.4636,4800.0
2022-08-30 14:05:00,102.07,102.11,102.07,102.11,1600.0,99.6003,99.6393,99.6003,99.6393,1600.0
2022-08-30 14:10:00,102.04,102.14,102.04,102.14,2000.0,99.571,99.6686,99.571,99.6686,2000.0
2022-08-30 14:15:00,102.11,102.11,102.1,102.1,1200.0,99.6393,99.6393,99.6295,99.6295,1200.0
2022-08-30 14:20:00,102.15,102.33,102.05,102.25,8000.0,99.6783,99.854,99.5807,99.7759,8000.0
2022-08-30 14:25:00,102.22,102.22,102.22,102.22,400.0,99.7466,99.7466,99.7466,99.7466,400.0
2022-08-30 14:30:00,102.24,102.26,102.22,102.26,2972.0,99.7661,99.7857,99.7466,99.7857,2972.0
2022-08-30 14:35:00,102.27,102.27,102.2,102.2,2400.0,99.7954,99.7954,99.7271,99.7271,2400.0
2022-08-30 14:40:00,102.16,102.16,102.12,102.13,800.0,99.6881,99.6881,99.649,99.6588,800.0
2022-08-30 14:45:00,102.1,102.1,102.1,102.1,800.0,99.6295,99.6295,99.6295,99.6295,800.0
2022-08-30 14:50:00,102.04,102.04,102.04,102.04,460.0,99.571,99.571,99.571,99.571,460.0
2022-08-30 14:55:00,102.03,102.33,102.03,102.22,3764.0,99.5612,99.854,99.5612,99.7466,3764.0
2022-08-30 15:00:00,102.38,102.38,102.38,102.38,400.0,99.9028,99.9028,99.9028,99.9028,400.0
2022-08-30 15:05:00,102.45,102.51,102.38,102.51,3852.0,99.9711,100.0296,99.9028,100.0296,3852.0
2022-08-30 15:10:00,102.52,102.67,102.52,102.67,1600.0,100.0394,100.1857,100.0394,100.1857,1600.0
2022-08-30 15:15:00,102.61,102.61,102.56,102.56,1600.0,100.1272,100.1272,100.0784,100.0784,1600.0
2022-08-30 15:20:00,102.58,102.67,102.55,102.67,4716.0,100.0979,100.1857,100.0686,100.1857,4716.0
2022-08-30 15:25:00,102.61,102.61,102.51,102.55,4008.0,100.1272,100.1272,100.0296,100.0686,4008.0
2022-08-30 15:30:00,102.52,102.52,102.37,102.48,8400.0,100.0394,100.0394,99.893,100.0003,8400.0
2022-08-30 15:35:00,102.43,102.51,102.42,102.48,5200.0,99.9515,100.0296,99.9418,100.0003,5200.0
2022-08-30 15:40:00,102.49,102.72,102.49,102.62,5920.0,100.0101,100.2345,100.0101,100.137,5920.0
2022-08-30 15:45:00,102.62,102.62,102.31,102.31,6800.0,100.137,100.137,99.8345,99.8345,6800.0
2022-08-30 15:50:00,102.39,102.39,102.22,102.39,10016.0,99.9125,99.9125,99.7466,99.9125,10016.0
2022-08-30 15:55:00,102.34,102.53,102.28,102.48,25164.0,99.8637,100.0491,99.8052,100.0003,25164.0
2022-08-31 09:30:00,103.22,103.27,102.71,102.72,27588.0,100.7224,100.7712,100.2248,100.2345,27588.0
2022-08-31 09:35:00,103.0,103.12,102.92,103.12,4000.0,100.5078,100.6249,100.4297,100.6249,4000.0
2022-08-31 09:40:00,103.25,103.25,103.25,103.25,1600.0,100.7517,100.7517,100.7517,100.7517,1600.0
2022-08-31 09:45:00,103.29,103.29,103.26,103.26,800.0,100.7907,100.7907,100.7615,100.7615,800.0
2022-08-31 09:50:00,103.26,103.26,103.26,103.26,0.0,100.7615,100.7615,100.7615,100.7615,0.0
2022-08-31 09:55:00,103.06,103.06,103.06,103.06,400.0,100.5663,100.5663,100.5663,100.5663,400.0
2022-08-31 10:00:00,102.87,102.87,102.87,102.87,400.0,100.3809,100.3809,100.3809,100.3809,400.0
2022-08-31 10:05:00,102.64,102.78,102.64,102.67,3312.0,100.1565,100.2931,100.1565,100.1857,3312.0
2022-08-31 10:10:00,102.59,102.81,102.56,102.56,5056.0,100.1077,100.3224,100.0784,100.0784,5056.0
2022-08-31 10:15:00,102.7,102.7,102.38,102.47,3712.0,100.215,100.215,99.9028,99.9906,3712.0
2022-08-31 10:20:00,102.54,102.54,102.28,102.28,1592.0,100.0589,100.0589,99.8052,99.8052,1592.0
2022-08-31 10:25:00,102.34,102.34,102.1,102.1,2000.0,99.8637,99.8637,99.6295,99.6295,2000.0
2022-08-31 10:30:00,102.12,102.28,102.12,102.18,4800.0,99.649,99.8052,99.649,99.7076,4800.0
2022-08-31 10:35:00,102.48,102.48,102.37,102.38,2164.0,100.0003,100.0003,99.893,99.9028,2164.0
2022-08-31 10:40:00,102.28,102.45,102.28,102.45,3352.0,99.8052,99.9711,99.8052,99.9711,3352.0
2022-08-31 10:45:00,102.51,102.56,102.51,102.56,2400.0,100.0296,100.0784,100.0296,100.0784,2400.0
2022-08-31 10:50:00,102.52,102.57,102.41,102.41,5292.0,100.0394,100.0882,99.932,99.932,5292.0
2022-08-31 10:55:00,102.4,102.45,102.2,102.2,8056.0,99.9223,99.9711,99.7271,99.7271,8056.0
2022-08-31 11:00:00,102.25,102.25,102.1,102.1,1692.0,99.7759,99.7759,99.6295,99.6295,1692.0
2022-08-31 11:05:00,101.99,102.0,101.92,102.0,4088.0,99.5222,99.532,99.4539,99.532,4088.0
2022-08-31 11:10:00,101.9,101.9,101.89,101.89,2272.0,99.4344,99.4344,99.4246,99.4246,2272.0
2022-08-31 11:15:00,101.88,101.99,101.88,101.99,1600.0,99.4149,99.5222,99.4149,99.5222,1600.0
2022-08-31 11:20:00,102.09,102.09,102.07,102.07,800.0,99.6198,99.6198,99.6003,99.6003,800.0
2022-08-31 11:25:00,102.03,102.03,102.02,102.02,1608.0,99.5612,99.5612,99.5515,99.5515,1608.0
2022-08-31 11:30:00,101.94,101.99,101.94,101.96,1200.0,99.4734,99.5222,99.4734,99.4929,1200.0
2022-08-31 11:35:00,102.06,102.1,102.03,102.06,4840.0,99.5905,99.6295,99.5612,99.5905,4840.0
2022-08-31 11:40:00,102.06,102.07,101.9,101.9,25092.0,99.5905,99.6003,99.4344,99.4344,25092.0
2022-08-31 11:45:00,102.0,102.0,101.91,101.93,8296.0,99.532,99.532,99.4441,99.4636,8296.0
2022-08-31 11:50:00,101.93,102.01,101.93,101.94,32180.0,99.4636,99.5417,99.4636,99.4734,32180.0
2022-08-31 11:55:00,101.96,102.27,101.96,102.21,64988.0,99.4929,99.7954,99.4929,99.7369,64988.0
2022-08-31 12:00:00,102.1,102.1,102.02,102.03,4660.0,99.6295,99.6295,99.5515,99.5612,4660.0
2022-08-31 12:05:00,102.1,102.2,102.09,102.16,4012.0,99.6295,99.7271,99.6198,99.6881,4012.0
2022-08-31 12:10:00,102.06,102.15,102.06,102.07,2788.0,99.5905,99.6783,99.5905,99.6003,2788.0
2022-08-31 12:15:00,102.17,102.17,102.06,102.06,1888.0,99.6978,99.6978,99.5905,99.5905,1888.0
2022-08-31 12:20:00,102.05,102.06,101.97,101.97,1600.0,99.5807,99.5905,99.5027,99.5027,1600.0
2022-08-31 12:25:00,101.88,102.04,101.88,102.04,800.0,99.4149,99.571,99.4149,99.571,800.0
2022-08-31 12:30:00,101.97,102.01,101.94,102.01,1600.0,99.5027,99.5417,99.4734,99.5417,1600.0
2022-08-31 12:35:00,102.04,102.04,102.04,102.04,400.0,99.571,99.571,99.571,99.571,400.0
2022-08-31 12:40:00,101.93,101.95,101.91,101.95,1200.0,99.4636,99.4832,99.4441,99.4832,1200.0
2022-08-31 12:45:00,101.9,101.95,101.9,101.95,852.0,99.4344,99.4832,99.4344,99.4832,852.0
2022-08-31 12:50:00,101.91,101.94,101.79,101.79,2400.0,99.4441,99.4734,99.327,99.327,2400.0
2022-08-31 12:55:00,101.8,101.84,101.8,101.82,1600.0,99.3368,99.3758,99.3368,99.3563,1600.0
2022-08-31 13:00:00,101.88,101.88,101.78,101.78,1200.0,99.4149,99.4149,99.3173,99.3173,1200.0
2022-08-31 13:05:00,101.82,101.87,101.82,101.87,2916.0,99.3563,99.4051,99.3563,99.4051,2916.0
2022-08-31 13:10:00,101.86,101.87,101.86,101.87,800.0,99.3953,99.4051,99.3953,99.4051,800.0
2022-08-31 13:15:00,101.88,101.9,101.79,101.79,3600.0,99.4149,99.4344,99.327,99.327,3600.0
2022-08-31 13:20:00,101.71,101.71,101.56,101.56,2400.0,99.249,99.249,99.1026,99.1026,2400.0
2022-08-31 13:25:00,101.57,101.57,101.57,101.57,400.0,99.1124,99.1124,99.1124,99.1124,400.0
2022-08-31 13:30:00,101.56,101.64,101.56,101.62,2408.0,99.1026,99.1807,99.1026,99.1611,2408.0
2022-08-31 13:35:00,101.56,101.56,101.44,101.44,5200.0,99.1026,99.1026,98.9855,98.9855,5200.0
2022-08-31 13:40:00,101.5,101.53,101.48,101.53,1200.0,99.0441,99.0733,99.0245,99.0733,1200.0
2022-08-31 13:45:00,101.45,101.45,101.39,101.39,3568.0,98.9953,98.9953,98.9367,98.9367,3568.0
2022-08-31 13:50:00,101.45,101.48,101.45,101.46,1600.0,98.9953,99.0245,98.9953,99.005,1600.0
2022-08-31 13:55:00,101.48,101.58,101.47,101.58,1200.0,99.0245,99.1221,99.0148,99.1221,1200.0
2022-08-31 14:00:00,101.58,101.65,101.54,101.54,3600.0,99.1221,99.1904,99.0831,99.0831,3600.0
2022-08-31 14:05:00,101.49,101.69,101.47,101.69,7224.0,99.0343,99.2295,99.0148,99.2295,7224.0
2022-08-31 14:10:00,101.71,101.73,101.59,101.59,4364.0,99.249,99.2685,99.1319,99.1319,4364.0
2022-08-31 14:15:00,101.61,101.67,101.61,101.66,2400.0,99.1514,99.2099,99.1514,99.2002,2400.0
2022-08-31 14:20:00,101.67,101.68,101.63,101.66,5020.0,99.2099,99.2197,99.1709,99.2002,5020.0
2022-08-31 14:25:00,101.79,101.79,101.69,101.69,4212.0,99.327,99.327,99.2295,99.2295,4212.0
2022-08-31 14:30:00,101.66,101.68,101.54,101.54,6968.0,99.2002,99.2197,99.0831,99.0831,6968.0
2022-08-31 14:35:00,101.57,101.57,101.5,101.52,2400.0,99.1124,99.1124,99.0441,99.0636,2400.0
2022-08-31 14:40:00,101.57,101.57,101.41,101.45,4000.0,99.1124,99.1124,98.9562,98.9953,4000.0
2022-08-31 14:45:00,101.48,101.55,101.48,101.52,3200.0,99.0245,99.0928,99.0245,99.0636,3200.0
2022-08-31 14:50:00,101.53,101.58,101.53,101.58,2620.0,99.0733,99.1221,99.0733,99.1221,2620.0
2022-08-31 14:55:00,101.56,101.61,101.52,101.61,3080.0,99.1026,99.1514,99.0636,99.1514,3080.0
2022-08-31 15:00:00,101.61,101.61,101.61,101.61,400.0,99.1514,99.1514,99.1514,99.1514,400.0
2022-08-31 15:05:00,101.7,101.81,101.7,101.81,2000.0,99.2392,99.3465,99.2392,99.3465,2000.0
2022-08-31 15:10:00,101.82,101.92,101.82,101.92,4000.0,99.3563,99.4539,99.3563,99.4539,4000.0
2022-08-31 15:15:00,101.99,102.15,101.99,102.15,5304.0,99.5222,99.6783,99.5222,99.6783,5304.0
2022-08-31 15:20:00,102.21,102.21,101.97,101.97,6116.0,99.7369,99.7369,99.5027,99.5027,6116.0
2022-08-31 15:25:00,101.91,101.91,101.91,101.91,1200.0,99.4441,99.4441,99.4441,99.4441,1200.0
2022-08-31 15:30:00,101.94,101.96,101.81,101.85,5600.0,99.4734,99.4929,99.3465,99.3856,5600.0
2022-08-31 15:35:00,101.81,101.99,101.78,101.99,12324.0,99.3465,99.5222,99.3173,99.5222,12324.0
2022-08-31 15:40:00,102.05,102.1,101.9,102.08,5600.0,99.5807,99.6295,99.4344,99.61,5600.0
2022-08-31 15:45:00,102.04,102.13,102.01,102.03,12668.0,99.571,99.6588,99.5417,99.5612,12668.0
2022-08-31 15:50:00,101.93,102.16,101.81,101.95,42200.0,99.4636,99.6881,99.3465,99.4832,42200.0
2022-08-31 15:55:00,101.91,102.01,101.7,101.7,74940.0,99.4441,99.5417,99.2392,99.2392,74940.0
2022-09-01 09:30:00,101.07,101.64,101.07,101.43,29892.0,98.6245,99.1807,98.6245,98.9757,29892.0
2022-09-01 09:35:00,101.42,101.42,100.63,100.81,5200.0,98.966,98.966,98.1951,98.3707,5200.0
2022-09-01 09:40:00,101.0,101.24,101.0,101.24,2000.0,98.5561,98.7903,98.5561,98.7903,2000.0
2022-09-01 09:45:00,101.03,101.03,100.94,100.94,2800.0,98.5854,98.5854,98.4976,98.4976,2800.0
2022-09-01 09:50:00,101.17,101.17,101.16,101.16,800.0,98.722,98.722,98.7123,98.7123,800.0
2022-09-01 09:55:00,101.16,101.24,101.15,101.21,2652.0,98.7123,98.7903,98.7025,98.7611,2652.0
2022-09-01 10:00:00,101.43,101.48,100.87,101.11,11200.0,98.9757,99.0245,98.4293,98.6635,11200.0
2022-09-01 10:05:00,101.09,101.09,100.99,101.04,2800.0,98.644,98.644,98.5464,98.5952,2800.0
2022-09-01 10:10:00,101.05,101.05,101.02,101.05,1200.0,98.6049,98.6049,98.5757,98.6049,1200.0
2022-09-01 10:15:00,101.0,101.05,100.99,101.03,2800.0,98.5561,98.6049,98.5464,98.5854,2800.0
2022-09-01 10:20:00,101.02,101.1,100.99,101.03,3600.0,98.5757,98.6537,98.5464,98.5854,3600.0
2022-09-01 10:25:00,101.16,101.38,101.16,101.3,2712.0,98.7123,98.927,98.7123,98.8489,2712.0
2022-09-01 10:30:00,101.33,101.42,101.31,101.31,4000.0,98.8782,98.966,98.8586,98.8586,4000.0
2022-09-01 10:35:00,101.19,101.19,100.92,100.92,3252.0,98.7416,98.7416,98.4781,98.4781,3252.0
2022-09-01 10:40:00,100.86,100.86,100.86,100.86,400.0,98.4195,98.4195,98.4195,98.4195,400.0
2022-09-01 10:45:00,100.72,100.72,100.52,100.52,17356.0,98.2829,98.2829,98.0878,98.0878,17356.0
2022-09-01 10:50:00,100.61,100.73,100.57,100.67,3608.0,98.1756,98.2927,98.1366,98.2341,3608.0
2022-09-01 10:55:00,100.6,100.64,100.59,100.62,2836.0,98.1658,98.2049,98.1561,98.1853,2836.0
2022-09-01 11:00:00,100.63,100.73,100.51,100.54,2800.0,98.1951,98.2927,98.078,98.1073,2800.0
2022-09-01 11:05:00,100.55,100.83,100.55,100.78,5332.0,98.117,98.3903,98.117,98.3415,5332.0
2022-09-01 11:10:00,100.79,100.88,100.79,100.88,1276.0,98.3512,98.4391,98.3512,98.4391,1276.0
2022-09-01 11:15:00,101.04,101.14,101.04,101.06,3200.0,98.5952,98.6928,98.5952,98.6147,3200.0
2022-09-01 11:20:00,100.95,101.01,100.92,101.01,3200.0,98.5074,98.5659,98.4781,98.5659,3200.0
2022-09-01 11:25:00,100.99,101.04,100.99,101.02,3696.0,98.5464,98.5952,98.5464,98.5757,3696.0
2022-09-01 11:30:00,101.1,101.11,101.06,101.11,4000.0,98.6537,98.6635,98.6147,98.6635,4000.0
2022-09-01 11:35:00,101.3,101.36,101.23,101.23,3548.0,98.8489,98.9074,98.7806,98.7806,3548.0
2022-09-01 11:40:00,101.05,101.05,100.92,100.92,2400.0,98.6049,98.6049,98.4781,98.4781,2400.0
2022-09-01 11:45:00,101.03,101.03,100.93,101.02,2000.0,98.5854,98.5854,98.4878,98.5757,2000.0
2022-09-01 11:50:00,100.95,100.95,100.88,100.88,1200.0,98.5074,98.5074,98.4391,98.4391,1200.0
2022-09-01 11:55:00,100.88,100.88,100.78,100.78,800.0,98.4391,98.4391,98.3415,98.3415,800.0
2022-09-01 12:00:00,100.9,101.0,100.9,100.99,2000.0,98.4586,98.5561,98.4586,98.5464,2000.0
2022-09-01 12:05:00,100.98,101.07,100.88,100.99,14800.0,98.5366,98.6245,98.4391,98.5464,14800.0
2022-09-01 12:10:00,101.02,101.02,101.02,101.02,400.0,98.5757,98.5757,98.5757,98.5757,400.0
2022-09-01 12:15:00,101.1,101.13,101.06,101.06,1272.0,98.6537,98.683,98.6147,98.6147,1272.0
2022-09-01 12:20:00,101.04,101.04,100.93,100.93,3336.0,98.5952,98.5952,98.4878,98.4878,3336.0
2022-09-01 12:25:00,100.88,101.0,100.88,100.97,5096.0,98.4391,98.5561,98.4391,98.5269,5096.0
2022-09-01 12:30:00,100.9,100.9,100.9,100.9,800.0,98.4586,98.4586,98.4586,98.4586,800.0
2022-09-01 12:35:00,100.87,100.94,100.86,100.94,1200.0,98.4293,98.4976,98.4195,98.4976,1200.0
2022-09-01 12:40:00,100.86,100.87,100.86,100.87,1200.0,98.4195,98.4293,98.4195,98.4293,1200.0
2022-09-01 12:45:00,100.9,100.9,100.72,100.77,1744.0,98.4586,98.4586,98.2829,98.3317,1744.0
2022-09-01 12:50:00,100.72,100.72,100.61,100.61,1600.0,98.2829,98.2829,98.1756,98.1756,1600.0
2022-09-01 12:55:00,100.63,100.63,100.53,100.56,1600.0,98.1951,98.1951,98.0975,98.1268,1600.0
2022-09-01 13:00:00,100.58,100.61,100.58,100.61,1000.0,98.1463,98.1756,98.1463,98.1756,1000.0
2022-09-01 13:05:00,100.67,100.75,100.67,100.75,2000.0,98.2341,98.3122,98.2341,98.3122,2000.0
2022-09-01 13:10:00,100.79,100.8,100.77,100.77,1600.0,98.3512,98.361,98.3317,98.3317,1600.0
2022-09-01 13:15:00,100.95,100.95,100.92,100.92,800.0,98.5074,98.5074,98.4781,98.4781,800.0
2022-09-01 13:20:00,100.97,101.05,100.95,101.05,1200.0,98.5269,98.6049,98.5074,98.6049,1200.0
2022-09-01 13:25:00,101.08,101.17,101.07,101.13,1600.0,98.6342,98.722,98.6245,98.683,1600.0
2022-09-01 13:30:00,101.07,101.11,101.07,101.11,800.0,98.6245,98.6635,98.6245,98.6635,800.0
2022-09-01 13:35:00,101.11,101.14,101.06,101.06,1600.0,98.6635,98.6928,98.6147,98.6147,1600.0
2022-09-01 13:40:00,101.06,101.06,101.06,101.06,0.0,98.6147,98.6147,98.6147,98.6147,0.0
2022-09-01 13:45:00,100.94,100.94,100.92,100.92,1200.0,98.4976,98.4976,98.4781,98.4781,1200.0
2022-09-01 13:50:00,100.92,100.99,100.92,100.99,800.0,98.4781,98.5464,98.4781,98.5464,800.0
2022-09-01 13:55:00,100.96,100.99,100.95,100.99,2160.0,98.5171,98.5464,98.5074,98.5464,2160.0
2022-09-01 14:00:00,101.01,101.01,100.83,100.98,2800.0,98.5659,98.5659,98.3903,98.5366,2800.0
2022-09-01 14:05:00,101.11,101.11,100.99,100.99,2800.0,98.6635,98.6635,98.5464,98.5464,2800.0
2022-09-01 14:10:00,100.99,100.99,100.99,100.99,0.0,98.5464,98.5464,98.5464,98.5464,0.0
2022-09-01 14:15:00,101.11,101.11,100.99,100.99,1600.0,98.6635,98.6635,98.5464,98.5464,1600.0
2022-09-01 14:20:00,101.21,101.21,101.21,101.21,400.0,98.7611,98.7611,98.7611,98.7611,400.0
2022-09-01 14:25:00,101.31,101.31,101.27,101.27,800.0,98.8586,98.8586,98.8196,98.8196,800.0
2022-09-01 14:30:00,101.36,101.47,101.33,101.42,5600.0,98.9074,99.0148,98.8782,98.966,5600.0
2022-09-01 14:35:00,101.52,101.53,101.36,101.42,4400.0,99.0636,99.0733,98.9074,98.966,4400.0
2022-09-01 14:40:00,101.48,101.48,101.43,101.43,2400.0,99.0245,99.0245,98.9757,98.9757,2400.0
2022-09-01 14:45:00,101.42,101.5,101.38,101.39,7904.0,98.966,99.0441,98.927,98.9367,7904.0
2022-09-01 14:50:00,101.42,101.59,101.42,101.59,8924.0,98.966,99.1319,98.966,99.1319,8924.0
2022-09-01 14:55:00,101.6,101.65,101.58,101.61,3600.0,99.1416,99.1904,99.1221,99.1514,3600.0
2022-09-01 15:00:00,101.67,101.73,101.58,101.58,8680.0,99.2099,99.2685,99.1221,99.1221,8680.0
2022-09-01 15:05:00,101.64,101.74,101.64,101.74,3600.0,99.1807,99.2782,99.1807,99.2782,3600.0
2022-09-01 15:10:00,101.74,101.77,101.61,101.63,13300.0,99.2782,99.3075,99.1514,99.1709,13300.0
2022-09-01 15:15:00,101.57,101.57,101.56,101.56,800.0,99.1124,99.1124,99.1026,99.1026,800.0
2022-09-01 15:20:00,101.4,101.45,101.36,101.39,4244.0,98.9465,98.9953,98.9074,98.9367,4244.0
2022-09-01 15:25:00,101.38,101.38,101.38,101.38,800.0,98.927,98.927,98.927,98.927,800.0
2022-09-01 15:30:00,101.32,101.36,101.23,101.36,8400.0,98.8684,98.9074,98.7806,98.9074,8400.0
2022-09-01 15:35:00,101.37,101.5,101.34,101.48,7860.0,98.9172,99.0441,98.8879,99.0245,7860.0
2022-09-01 15:40:00,101.52,101.65,101.4,101.65,9892.0,99.0636,99.1904,98.9465,99.1904,9892.0
2022-09-01 15:45:00,101.63,101.63,101.39,101.39,10156.0,99.1709,99.1709,98.9367,98.9367,10156.0
2022-09-01 15:50:00,101.54,101.74,101.53,101.74,9808.0,99.0831,99.2782,99.0733,99.2782,9808.0
2022-09-01 15:55:00,101.79,101.88,101.72,101.85,88692.0,99.327,99.4149,99.2587,99.3856,88692.0
2022-09-02 09:30:00,102.4,102.55,102.22,102.25,26116.0,99.9223,100.0686,99.7466,99.7759,26116.0
2022-09-02 09:35:00,101.86,102.26,101.86,101.96,8400.0,99.3953,99.7857,99.3953,99.4929,8400.0
2022-09-02 09:40:00,101.91,101.91,101.84,101.84,1564.0,99.4441,99.4441,99.3758,99.3758,1564.0
2022-09-02 09:45:00,101.91,102.11,101.73,102.11,3600.0,99.4441,99.6393,99.2685,99.6393,3600.0
2022-09-02 09:50:00,102.11,102.2,101.98,102.09,3600.0,99.6393,99.7271,99.5124,99.6198,3600.0
2022-09-02 09:55:00,102.04,102.16,102.03,102.05,2000.0,99.571,99.6881,99.5612,99.5807,2000.0
2022-09-02 10:00:00,101.96,101.96,101.96,101.96,400.0,99.4929,99.4929,99.4929,99.4929,400.0
2022-09-02 10:05:00,101.93,101.93,101.93,101.93,4344.0,99.4636,99.4636,99.4636,99.4636,4344.0
2022-09-02 10:10:00,102.21,102.38,102.21,102.36,3092.0,99.7369,99.9028,99.7369,99.8832,3092.0
2022-09-02 10:15:00,102.39,102.67,102.39,102.58,8184.0,99.9125,100.1857,99.9125,100.0979,8184.0
2022-09-02 10:20:00,102.53,102.66,102.5,102.61,4800.0,100.0491,100.176,100.0199,100.1272,4800.0
2022-09-02 10:25:00,102.49,102.49,102.49,102.49,400.0,100.0101,100.0101,100.0101,100.0101,400.0
2022-09-02 10:30:00,102.74,102.74,102.74,102.74,400.0,100.254,100.254,100.254,100.254,400.0
2022-09-02 10:35:00,102.79,102.96,102.7,102.96,8260.0,100.3028,100.4687,100.215,100.4687,8260.0
2022-09-02 10:40:00,103.02,103.09,103.02,103.02,2000.0,100.5273,100.5956,100.5273,100.5273,2000.0
2022-09-02 10:45:00,103.0,103.08,102.87,102.87,4000.0,100.5078,100.5858,100.3809,100.3809,4000.0
2022-09-02 10:50:00,102.87,102.87,102.51,102.51,4000.0,100.3809,100.3809,100.0296,100.0296,4000.0
2022-09-02 10:55:00,102.64,102.64,102.4,102.63,8928.0,100.1565,100.1565,99.9223,100.1467,8928.0
2022-09-02 11:00:00,102.63,102.68,102.62,102.68,3200.0,100.1467,100.1955,100.137,100.1955,3200.0
2022-09-02 11:05:00,102.83,102.91,102.75,102.75,2000.0,100.3419,100.4199,100.2638,100.2638,2000.0
2022-09-02 11:10:00,102.88,102.89,102.85,102.89,2400.0,100.3907,100.4004,100.3614,100.4004,2400.0
2022-09-02 11:15:00,102.9,102.91,102.83,102.91,2000.0,100.4102,100.4199,100.3419,100.4199,2000.0
2022-09-02 11:20:00,102.86,102.92,102.83,102.9,2800.0,100.3711,100.4297,100.3419,100.4102,2800.0
2022-09-02 11:25:00,102.82,102.82,102.69,102.74,3200.0,100.3321,100.3321,100.2053,100.254,3200.0
2022-09-02 11:30:00,102.78,102.84,102.75,102.82,4432.0,100.2931,100.3516,100.2638,100.3321,4432.0
2022-09-02 11:35:00,102.85,102.94,102.85,102.92,1396.0,100.3614,100.4492,100.3614,100.4297,1396.0
2022-09-02 11:40:00,102.92,102.92,102.7,102.72,2000.0,100.4297,100.4297,100.215,100.2345,2000.0
2022-09-02 11:45:00,102.78,102.91,102.78,102.91,1600.0,100.2931,100.4199,100.2931,100.4199,1600.0
2022-09-02 11:50:00,102.92,102.92,102.86,102.86,1600.0,100.4297,100.4297,100.3711,100.3711,1600.0
2022-09-02 11:55:00,102.94,102.95,102.91,102.91,1660.0,100.4492,100.459,100.4199,100.4199,1660.0
2022-09-02 12:00:00,102.96,102.96,102.86,102.93,1912.0,100.4687,100.4687,100.3711,100.4394,1912.0
2022-09-02 12:05:00,102.9,102.97,102.89,102.89,4216.0,100.4102,100.4785,100.4004,100.4004,4216.0
2022-09-02 12:10:00,102.86,102.89,102.85,102.89,1600.0,100.3711,100.4004,100.3614,100.4004,1600.0
2022-09-02 12:15:00,102.69,102.76,102.53,102.57,3876.0,100.2053,100.2736,100.0491,100.0882,3876.0
2022-09-02 12:20:00,102.48,102.56,102.39,102.5,21144.0,100.0003,100.0784,99.9125,100.0199,21144.0
2022-09-02 12:25:00,102.5,102.54,102.45,102.48,3960.0,100.0199,100.0589,99.9711,100.0003,3960.0
2022-09-02 12:30:00,102.5,102.56,102.34,102.42,29240.0,100.0199,100.0784,99.8637,99.9418,29240.0
2022-09-02 12:35:00,102.32,102.39,102.13,102.34,49524.0,99.8442,99.9125,99.6588,99.8637,49524.0
2022-09-02 12:40:00,102.31,102.38,102.25,102.29,47272.0,99.8345,99.9028,99.7759,99.8149,47272.0
2022-09-02 12:45:00,102.28,102.44,102.21,102.43,50844.0,99.8052,99.9613,99.7369,99.9515,50844.0
2022-09-02 12:50:00,102.41,102.43,102.26,102.38,35960.0,99.932,99.9515,99.7857,99.9028,35960.0
2022-09-02 12:55:00,102.47,102.52,102.4,102.5,25384.0,99.9906,100.0394,99.9223,100.0199,25384.0
2022-09-02 13:00:00,102.48,102.52,102.2,102.39,60244.0,100.0003,100.0394,99.7271,99.9125,60244.0
2022-09-02 13:05:00,102.24,102.35,102.18,102.22,41944.0,99.7661,99.8735,99.7076,99.7466,41944.0
2022-09-02 13:10:00,102.28,102.33,101.89,102.03,27076.0,99.8052,99.854,99.4246,99.5612,27076.0
2022-09-02 13:15:00,102.01,102.19,101.88,102.1,3600.0,99.5417,99.7174,99.4149,99.6295,3600.0
2022-09-02 13:20:00,101.94,102.01,101.56,101.71,25896.0,99.4734,99.5417,99.1026,99.249,25896.0
2022-09-02 13:25:00,101.61,101.62,101.47,101.56,9964.0,99.1514,99.1611,99.0148,99.1026,9964.0
2022-09-02 13:30:00,101.5,101.6,101.49,101.6,8800.0,99.0441,99.1416,99.0343,99.1416,8800.0
2022-09-02 13:35:00,101.61,101.72,101.55,101.68,6044.0,99.1514,99.2587,99.0928,99.2197,6044.0
2022-09-02 13:40:00,101.61,101.72,101.61,101.71,2400.0,99.1514,99.2587,99.1514,99.249,2400.0
2022-09-02 13:45:00,101.7,101.77,101.48,101.48,8976.0,99.2392,99.3075,99.0245,99.0245,8976.0
2022-09-02 13:50:00,101.39,101.39,101.23,101.38,5600.0,98.9367,98.9367,98.7806,98.927,5600.0
2022-09-02 13:55:00,101.36,101.5,101.33,101.44,19616.0,98.9074,99.0441,98.8782,98.9855,19616.0
2022-09-02 14:00:00,101.41,101.58,101.34,101.42,36668.0,98.9562,99.1221,98.8879,98.966,36668.0
2022-09-02 14:05:00,101.39,101.55,101.37,101.49,9600.0,98.9367,99.0928,98.9172,99.0343,9600.0
2022-09-02 14:10:00,101.43,101.51,101.38,101.46,4800.0,98.9757,99.0538,98.927,99.005,4800.0
2022-09-02 14:15:00,101.39,101.46,101.35,101.46,7600.0,98.9367,99.005,98.8977,99.005,7600.0
2022-09-02 14:20:00,101.49,101.49,101.42,101.42,2800.0,99.0343,99.0343,98.966,98.966,2800.0
2022-09-02 14:25:00,101.4,101.68,101.4,101.56,4800.0,98.9465,99.2197,98.9465,99.1026,4800.0
2022-09-02 14:30:00,101.61,101.68,101.55,101.58,3600.0,99.1514,99.2197,99.0928,99.1221,3600.0
2022-09-02 14:35:00,101.58,101.71,101.58,101.71,3200.0,99.1221,99.249,99.1221,99.249,3200.0
2022-09-02 14:40:00,101.66,101.73,101.57,101.73,3200.0,99.2002,99.2685,99.1124,99.2685,3200.0
2022-09-02 14:45:00,101.75,101.88,101.74,101.74,3600.0,99.288,99.4149,99.2782,99.2782,3600.0
2022-09-02 14:50:00,101.74,101.74,101.63,101.63,4000.0,99.2782,99.2782,99.1709,99.1709,4000.0
2022-09-02 14:55:00,101.55,101.55,101.44,101.49,5200.0,99.0928,99.0928,98.9855,99.0343,5200.0
2022-09-02 15:00:00,101.42,101.72,101.42,101.72,6400.0,98.966,99.2587,98.966,99.2587,6400.0
2022-09-02 15:05:00,101.64,101.72,101.58,101.7,9200.0,99.1807,99.2587,99.1221,99.2392,9200.0
2022-09-02 15:10:00,101.7,101.7,101.54,101.56,6400.0,99.2392,99.2392,99.0831,99.1026,6400.0
2022-09-02 15:15:00,101.6,101.67,101.54,101.54,4432.0,99.1416,99.2099,99.0831,99.0831,4432.0
2022-09-02 15:20:00,101.58,101.66,101.27,101.3,7600.0,99.1221,99.2002,98.8196,98.8489,7600.0
2022-09-02 15:25:00,101.23,101.4,101.19,101.4,7600.0,98.7806,98.9465,98.7416,98.9465,7600.0
2022-09-02 15:30:00,101.31,101.32,101.23,101.23,10400.0,98.8586,98.8684,98.7806,98.7806,10400.0
2022-09-02 15:35:00,100.9,100.95,100.81,100.86,4400.0,98.4586,98.5074,98.3707,98.4195,4400.0
2022-09-02 15:40:00,100.85,100.89,100.77,100.81,12000.0,98.4098,98.4488,98.3317,98.3707,12000.0
2022-09-02 15:45:00,100.78,101.04,100.78,101.02,9648.0,98.3415,98.5952,98.3415,98.5757,9648.0
2022-09-02 15:50:00,101.05,101.32,100.92,101.32,38956.0,98.6049,98.8684,98.4781,98.8684,38956.0
2022-09-02 15:55:00,101.37,101.5,101.21,101.5,123488.0,98.9172,99.0441,98.7611,99.0441,123488.0
2022-09-06 09:30:00,101.72,102.35,101.72,101.99,19596.0,99.2587,99.8735,99.2587,99.5222,19596.0
2022-09-06 09:35:00,102.0,102.06,101.88,101.94,6400.0,99.532,99.5905,99.4149,99.4734,6400.0
2022-09-06 09:40:00,101.81,102.11,101.8,102.05,7200.0,99.3465,99.6393,99.3368,99.5807,7200.0
2022-09-06 09:45:00,102.12,102.14,101.94,101.94,2032.0,99.649,99.6686,99.4734,99.4734,2032.0
2022-09-06 09:50:00,101.94,102.07,101.92,101.97,6000.0,99.4734,99.6003,99.4539,99.5027,6000.0
2022-09-06 09:55:00,102.01,102.66,101.96,102.51,12740.0,99.5417,100.176,99.4929,100.0296,12740.0
2022-09-06 10:00:00,102.5,102.55,101.91,102.09,8864.0,100.0199,100.0686,99.4441,99.6198,8864.0
2022-09-06 10:05:00,102.11,102.17,101.88,102.05,5900.0,99.6393,99.6978,99.4149,99.5807,5900.0
2022-09-06 10:10:00,101.95,102.07,101.74,102.07,6400.0,99.4832,99.6003,99.2782,99.6003,6400.0
2022-09-06 10:15:00,102.1,102.13,101.93,102.13,8400.0,99.6295,99.6588,99.4636,99.6588,8400.0
2022-09-06 10:20:00,102.03,102.11,101.89,101.98,5600.0,99.5612,99.6393,99.4246,99.5124,5600.0
2022-09-06 10:25:00,101.99,102.16,101.99,102.16,7844.0,99.5222,99.6881,99.5222,99.6881,7844.0
2022-09-06 10:30:00,102.26,102.26,102.16,102.24,4404.0,99.7857,99.7857,99.6881,99.7661,4404.0
2022-09-06 10:35:00,102.32,102.67,102.22,102.67,6356.0,99.8442,100.1857,99.7466,100.1857,6356.0
2022-09-06 10:40:00,102.66,102.85,102.66,102.82,11916.0,100.176,100.3614,100.176,100.3321,11916.0
2022-09-06 10:45:00,102.91,102.99,102.86,102.86,2664.0,100.4199,100.498,100.3711,100.3711,2664.0
2022-09-06 10:50:00,103.02,103.47,103.02,103.3,14756.0,100.5273,100.9664,100.5273,100.8005,14756.0
2022-09-06 10:55:00,103.22,103.56,103.22,103.33,6000.0,100.7224,101.0542,100.7224,100.8298,6000.0
2022-09-06 11:00:00,103.25,103.36,103.19,103.36,4572.0,100.7517,100.859,100.6932,100.859,4572.0
2022-09-06 11:05:00,103.3,103.56,103.3,103.56,4000.0,100.8005,101.0542,100.8005,101.0542,4000.0
2022-09-06 11:10:00,103.52,103.52,103.25,103.34,11240.0,101.0152,101.0152,100.7517,100.8395,11240.0
2022-09-06 11:15:00,103.16,103.18,103.11,103.14,4404.0,100.6639,100.6834,100.6151,100.6444,4404.0
2022-09-06 11:20:00,103.12,103.21,102.99,103.1,4828.0,100.6249,100.7127,100.498,100.6053,4828.0
2022-09-06 11:25:00,103.06,103.11,102.93,103.01,10628.0,100.5663,100.6151,100.4394,100.5175,10628.0
2022-09-06 11:30:00,103.06,103.19,103.03,103.19,2400.0,100.5663,100.6932,100.537,100.6932,2400.0
2022-09-06 11:35:00,103.07,103.16,102.91,103.0,6392.0,100.5761,100.6639,100.4199,100.5078,6392.0
2022-09-06 11:40:00,103.37,103.47,103.35,103.35,4440.0,100.8688,100.9664,100.8493,100.8493,4440.0
2022-09-06 11:45:00,103.34,103.38,103.18,103.19,21660.0,100.8395,100.8786,100.6834,100.6932,21660.0
2022-09-06 11:50:00,103.25,103.26,103.18,103.26,2420.0,100.7517,100.7615,100.6834,100.7615,2420.0
2022-09-06 11:55:00,103.31,103.31,103.25,103.25,800.0,100.8103,100.8103,100.7517,100.7517,800.0
2022-09-06 12:00:00,103.15,103.32,103.14,103.32,7644.0,100.6541,100.82,100.6444,100.82,7644.0
2022-09-06 12:05:00,103.39,103.39,102.95,102.95,21864.0,100.8883,100.8883,100.459,100.459,21864.0
2022-09-06 12:10:00,102.95,103.07,102.92,103.07,2800.0,100.459,100.5761,100.4297,100.5761,2800.0
2022-09-06 12:15:00,102.93,102.93,102.85,102.91,3200.0,100.4394,100.4394,100.3614,100.4199,3200.0
2022-09-06 12:20:00,102.77,102.85,102.64,102.71,4400.0,100.2833,100.3614,100.1565,100.2248,4400.0
2022-09-06 12:25:00,102.77,102.78,102.5,102.78,4808.0,100.2833,100.2931,100.0199,100.2931,4808.0
2022-09-06 12:30:00,102.79,102.81,102.68,102.74,35160.0,100.3028,100.3224,100.1955,100.254,35160.0
2022-09-06 12:35:00,102.8,102.92,102.8,102.92,2000.0,100.3126,100.4297,100.3126,100.4297,2000.0
2022-09-06 12:40:00,102.84,103.04,102.77,103.04,7212.0,100.3516,100.5468,100.2833,100.5468,7212.0
2022-09-06 12:45:00,103.02,103.26,102.94,103.0,65976.0,100.5273,100.7615,100.4492,100.5078,65976.0
2022-09-06 12:50:00,103.01,103.09,102.99,103.06,9056.0,100.5175,100.5956,100.498,100.5663,9056.0
2022-09-06 12:55:00,103.14,103.14,103.14,103.14,400.0,100.6444,100.6444,100.6444,100.6444,400.0
2022-09-06 13:00:00,103.04,103.04,102.98,103.0,4000.0,100.5468,100.5468,100.4882,100.5078,4000.0
2022-09-06 13:05:00,102.94,102.98,102.67,102.71,4400.0,100.4492,100.4882,100.1857,100.2248,4400.0
2022-09-06 13:10:00,102.57,102.57,102.46,102.56,3204.0,100.0882,100.0882,99.9808,100.0784,3204.0
2022-09-06 13:15:00,102.55,102.6,102.47,102.6,4060.0,100.0686,100.1174,99.9906,100.1174,4060.0
2022-09-06 13:20:00,102.6,102.6,102.54,102.54,1200.0,100.1174,100.1174,100.0589,100.0589,1200.0
2022-09-06 13:25:00,102.51,102.57,102.49,102.5,2000.0,100.0296,100.0882,100.0101,100.0199,2000.0
2022-09-06 13:30:00,102.57,102.65,102.57,102.65,1200.0,100.0882,100.1662,100.0882,100.1662,1200.0
2022-09-06 13:35:00,102.61,102.62,102.56,102.62,3300.0,100.1272,100.137,100.0784,100.137,3300.0
2022-09-06 13:40:00,102.69,102.69,102.47,102.47,4248.0,100.2053,100.2053,99.9906,99.9906,4248.0
2022-09-06 13:45:00,102.65,102.66,102.38,102.38,2124.0,100.1662,100.176,99.9028,99.9028,2124.0
2022-09-06 13:50:00,102.45,102.45,102.19,102.29,2952.0,99.9711,99.9711,99.7174,99.8149,2952.0
2022-09-06 13:55:00,102.38,102.51,102.38,102.51,2000.0,99.9028,100.0296,99.9028,100.0296,2000.0
2022-09-06 14:00:00,102.54,102.69,102.54,102.69,800.0,100.0589,100.2053,100.0589,100.2053,800.0
2022-09-06 14:05:00,102.62,102.62,102.54,102.54,1600.0,100.137,100.137,100.0589,100.0589,1600.0
2022-09-06 14:10:00,102.63,102.81,102.63,102.81,6076.0,100.1467,100.3224,100.1467,100.3224,6076.0
2022-09-06 14:15:00,102.9,102.97,102.9,102.97,1144.0,100.4102,100.4785,100.4102,100.4785,1144.0
2022-09-06 14:20:00,102.89,102.91,102.86,102.86,2848.0,100.4004,100.4199,100.3711,100.3711,2848.0
2022-09-06 14:25:00,102.85,102.92,102.79,102.92,8000.0,100.3614,100.4297,100.3028,100.4297,8000.0
2022-09-06 14:30:00,102.89,102.89,102.79,102.85,6000.0,100.4004,100.4004,100.3028,100.3614,6000.0
2022-09-06 14:35:00,102.81,102.85,102.78,102.81,8000.0,100.3224,100.3614,100.2931,100.3224,8000.0
2022-09-06 14:40:00,102.81,102.83,102.77,102.81,12000.0,100.3224,100.3419,100.2833,100.3224,12000.0
2022-09-06 14:45:00,102.81,102.94,102.8,102.93,7904.0,100.3224,100.4492,100.3126,100.4394,7904.0
2022-09-06 14:50:00,102.86,102.86,102.77,102.86,100548.0,100.3711,100.3711,100.2833,100.3711,100548.0
2022-09-06 14:55:00,102.96,103.06,102.95,102.95,7484.0,100.4687,100.5663,100.459,100.459,7484.0
2022-09-06 15:00:00,102.93,102.96,102.82,102.96,6404.0,100.4394,100.4687,100.3321,100.4687,6404.0
2022-09-06 15:05:00,102.97,103.13,102.97,103.13,1600.0,100.4785,100.6346,100.4785,100.6346,1600.0
2022-09-06 15:10:00,103.23,103.23,103.17,103.19,4000.0,100.7322,100.7322,100.6736,100.6932,4000.0
2022-09-06 15:15:00,103.19,103.36,103.19,103.28,7936.0,100.6932,100.859,100.6932,100.781,7936.0
2022-09-06 15:20:00,103.22,103.27,103.07,103.27,4400.0,100.7224,100.7712,100.5761,100.7712,4400.0
2022-09-06 15:25:00,103.19,103.19,103.13,103.13,2928.0,100.6932,100.6932,100.6346,100.6346,2928.0
2022-09-06 15:30:00,103.1,103.1,102.79,102.85,16420.0,100.6053,100.6053,100.3028,100.3614,16420.0
2022-09-06 15:35:00,102.95,103.01,102.95,103.01,800.0,100.459,100.5175,100.459,100.5175,800.0
2022-09-06 15:40:00,103.01,103.33,103.01,103.33,6800.0,100.5175,100.8298,100.5175,100.8298,6800.0
2022-09-06 15:45:00,103.35,103.39,103.25,103.36,10800.0,100.8493,100.8883,100.7517,100.859,10800.0
2022-09-06 15:50:00,103.38,103.43,103.18,103.42,32700.0,100.8786,100.9274,100.6834,100.9176,32700.0
2022-09-06 15:55:00,103.4,103.46,103.24,103.44,81336.0,100.8981,100.9566,100.7419,100.9371,81336.0
2022-09-07 09:30:00,103.78,104.55,103.78,103.95,21304.0,101.2689,102.0203,101.2689,101.4348,21304.0
2022-09-07 09:35:00,103.97,104.3,103.92,104.3,4400.0,101.4543,101.7763,101.4055,101.7763,4400.0
2022-09-07 09:40:00,104.2,104.65,104.2,104.58,16164.0,101.6787,102.1178,101.6787,102.0495,16164.0
2022-09-07 09:45:00,104.71,104.85,104.58,104.67,8900.0,102.1764,102.313,102.0495,102.1373,8900.0
2022-09-07 09:50:00,104.76,104.76,104.47,104.53,5684.0,102.2252,102.2252,101.9422,102.0007,5684.0
2022-09-07 09:55:00,104.62,104.67,104.5,104.5,8008.0,102.0886,102.1373,101.9715,101.9715,8008.0
2022-09-07 10:00:00,104.47,104.77,104.45,104.71,58728.0,101.9422,102.2349,101.9227,102.1764,58728.0
2022-09-07 10:05:00,104.77,104.78,104.58,104.7,22804.0,102.2349,102.2447,102.0495,102.1666,22804.0
2022-09-07 10:10:00,104.62,104.62,104.46,104.46,3676.0,102.0886,102.0886,101.9324,101.9324,3676.0
2022-09-07 10:15:00,104.5,104.73,104.46,104.61,42844.0,101.9715,102.1959,101.9324,102.0788,42844.0
2022-09-07 10:20:00,104.56,104.62,104.53,104.55,4400.0,102.03,102.0886,102.0007,102.0203,4400.0
2022-09-07 10:25:00,104.57,104.63,104.5,104.63,3600.0,102.0398,102.0983,101.9715,102.0983,3600.0
2022-09-07 10:30:00,104.76,105.16,104.74,105.03,13468.0,102.2252,102.6155,102.2057,102.4886,13468.0
2022-09-07 10:35:00,104.98,105.08,104.9,104.9,2800.0,102.4398,102.5374,102.3618,102.3618,2800.0
2022-09-07 10:40:00,104.95,104.95,104.79,104.9,11936.0,102.4106,102.4106,102.2544,102.3618,11936.0
2022-09-07 10:45:00,104.93,105.02,104.9,104.95,9516.0,102.3911,102.4789,102.3618,102.4106,9516.0
2022-09-07 10:50:00,104.96,105.08,104.92,104.92,8808.0,102.4203,102.5374,102.3813,102.3813,8808.0
2022-09-07 10:55:00,105.14,105.2,105.12,105.16,4400.0,102.596,102.6545,102.5765,102.6155,4400.0
2022-09-07 11:00:00,105.11,105.11,105.01,105.11,2800.0,102.5667,102.5667,102.4691,102.5667,2800.0
2022-09-07 11:05:00,105.11,105.35,105.11,105.28,6376.0,102.5667,102.8009,102.5667,102.7326,6376.0
2022-09-07 11:10:00,105.29,105.4,105.19,105.4,6400.0,102.7423,102.8497,102.6448,102.8497,6400.0
2022-09-07 11:15:00,105.34,105.34,105.3,105.31,4800.0,102.7911,102.7911,102.7521,102.7619,4800.0
2022-09-07 11:20:00,105.32,105.53,105.32,105.53,13044.0,102.7716,102.9765,102.7716,102.9765,13044.0
2022-09-07 11:25:00,105.52,105.56,105.46,105.46,2000.0,102.9668,103.0058,102.9082,102.9082,2000.0
2022-09-07 11:30:00,105.46,105.51,105.38,105.47,5548.0,102.9082,102.957,102.8302,102.918,5548.0
2022-09-07 11:35:00,105.45,105.5,105.42,105.5,5424.0,102.8985,102.9473,102.8692,102.9473,5424.0
2022-09-07 11:40:00,105.46,105.49,105.39,105.43,3200.0,102.9082,102.9375,102.8399,102.879,3200.0
2022-09-07 11:45:00,105.33,105.46,105.33,105.45,7600.0,102.7814,102.9082,102.7814,102.8985,7600.0
2022-09-07 11:50:00,105.43,105.55,105.43,105.51,13752.0,102.879,102.9961,102.879,102.957,13752.0
2022-09-07 11:55:00,105.57,105.58,105.5,105.51,3436.0,103.0156,103.0253,102.9473,102.957,3436.0
2022-09-07 12:00:00,105.6,105.67,105.6,105.67,1200.0,103.0448,103.1132,103.0448,103.1132,1200.0
2022-09-07 12:05:00,105.62,105.76,105.53,105.76,43392.0,103.0644,103.201,102.9765,103.201,43392.0
2022-09-07 12:10:00,105.75,105.75,105.65,105.65,2800.0,103.1912,103.1912,103.0936,103.0936,2800.0
2022-09-07 12:15:00,105.64,105.64,105.47,105.47,5200.0,103.0839,103.0839,102.918,102.918,5200.0
2022-09-07 12:20:00,105.42,105.45,105.35,105.35,3300.0,102.8692,102.8985,102.8009,102.8009,3300.0
2022-09-07 12:25:00,105.34,105.44,105.33,105.41,4600.0,102.7911,102.8887,102.7814,102.8594,4600.0
2022-09-07 12:30:00,105.45,105.6,105.45,105.6,3200.0,102.8985,103.0448,102.8985,103.0448,3200.0
2022-09-07 12:35:00,105.73,105.74,105.65,105.74,3040.0,103.1717,103.1815,103.0936,103.1815,3040.0
2022-09-07 12:40:00,105.74,105.99,105.74,105.92,6584.0,103.1815,103.4254,103.1815,103.3571,6584.0
2022-09-07 12:45:00,106.0,106.06,105.96,106.06,8000.0,103.4352,103.4937,103.3961,103.4937,8000.0
2022-09-07 12:50:00,106.0,106.15,106.0,106.08,6400.0,103.4352,103.5815,103.4352,103.5132,6400.0
2022-09-07 12:55:00,106.09,106.14,106.08,106.12,3600.0,103.523,103.5718,103.5132,103.5523,3600.0
2022-09-07 13:00:00,106.15,106.31,106.14,106.25,10800.0,103.5815,103.7377,103.5718,103.6791,10800.0
2022-09-07 13:05:00,106.24,106.24,106.18,106.19,6400.0,103.6694,103.6694,103.6108,103.6206,6400.0
2022-09-07 13:10:00,106.22,106.24,106.14,106.17,9236.0,103.6498,103.6694,103.5718,103.6011,9236.0
2022-09-07 13:15:00,106.21,106.21,106.11,106.11,3600.0,103.6401,103.6401,103.5425,103.5425,3600.0
2022-09-07 13:20:00,106.11,106.21,106.1,106.14,2820.0,103.5425,103.6401,103.5327,103.5718,2820.0
2022-09-07 13:25:00,106.1,106.1,105.93,106.04,6440.0,103.5327,103.5327,103.3669,103.4742,6440.0
2022-09-07 13:30:00,106.07,106.12,106.07,106.12,2000.0,103.5035,103.5523,103.5035,103.5523,2000.0
2022-09-07 13:35:00,106.03,106.07,106.03,106.07,1720.0,103.4644,103.5035,103.4644,103.5035,1720.0
2022-09-07 13:40:00,106.11,106.33,106.1,106.33,8776.0,103.5425,103.7572,103.5327,103.7572,8776.0
2022-09-07 13:45:00,106.37,106.38,106.31,106.38,4140.0,103.7962,103.806,103.7377,103.806,4140.0
2022-09-07 13:50:00,106.4,106.44,106.37,106.44,6984.0,103.8255,103.8645,103.7962,103.8645,6984.0
2022-09-07 13:55:00,106.4,106.4,106.33,106.36,7200.0,103.8255,103.8255,103.7572,103.7865,7200.0
2022-09-07 14:00:00,106.38,106.72,106.38,106.72,4000.0,103.806,104.1377,103.806,104.1377,4000.0
2022-09-07 14:05:00,106.72,106.72,106.59,106.63,6800.0,104.1377,104.1377,104.0109,104.0499,6800.0
2022-09-07 14:10:00,106.66,106.71,106.63,106.71,3200.0,104.0792,104.128,104.0499,104.128,3200.0
2022-09-07 14:15:00,106.72,106.88,106.66,106.67,12568.0,104.1377,104.2939,104.0792,104.089,12568.0
2022-09-07 14:20:00,106.58,106.64,106.56,106.58,3200.0,104.0011,104.0597,103.9816,104.0011,3200.0
2022-09-07 14:25:00,106.59,106.8,106.59,106.8,4984.0,104.0109,104.2158,104.0109,104.2158,4984.0
2022-09-07 14:30:00,106.8,106.92,106.8,106.92,2800.0,104.2158,104.3329,104.2158,104.3329,2800.0
2022-09-07 14:35:00,106.89,106.89,106.83,106.87,2000.0,104.3036,104.3036,104.2451,104.2841,2000.0
2022-09-07 14:40:00,106.87,106.89,106.87,106.89,1600.0,104.2841,104.3036,104.2841,104.3036,1600.0
2022-09-07 14:45:00,106.88,106.97,106.88,106.91,2800.0,104.2939,104.3817,104.2939,104.3231,2800.0
2022-09-07 14:50:00,106.86,106.96,106.83,106.92,6400.0,104.2744,104.3719,104.2451,104.3329,6400.0
2022-09-07 14:55:00,106.92,107.1,106.92,107.02,10800.0,104.3329,104.5085,104.3329,104.4305,10800.0
2022-09-07 15:00:00,106.92,106.98,106.92,106.96,3232.0,104.3329,104.3915,104.3329,104.3719,3232.0
2022-09-07 15:05:00,106.94,107.04,106.94,107.04,2104.0,104.3524,104.45,104.3524,104.45,2104.0
2022-09-07 15:10:00,107.0,107.08,106.99,107.03,8052.0,104.411,104.489,104.4012,104.4402,8052.0
2022-09-07 15:15:00,107.0,107.07,106.97,107.0,7200.0,104.411,104.4793,104.3817,104.411,7200.0
2022-09-07 15:20:00,106.95,107.07,106.94,107.07,8260.0,104.3622,104.4793,104.3524,104.4793,8260.0
2022-09-07 15:25:00,107.14,107.26,107.12,107.26,8640.0,104.5476,104.6647,104.5281,104.6647,8640.0
2022-09-07 15:30:00,107.17,107.19,106.96,107.01,15700.0,104.5769,104.5964,104.3719,104.4207,15700.0
2022-09-07 15:35:00,107.04,107.1,107.0,107.04,13788.0,104.45,104.5085,104.411,104.45,13788.0
2022-09-07 15:40:00,107.05,107.13,106.99,107.11,18376.0,104.4598,104.5378,104.4012,104.5183,18376.0
2022-09-07 15:45:00,107.2,107.29,107.13,107.13,12012.0,104.6061,104.694,104.5378,104.5378,12012.0
2022-09-07 15:50:00,107.08,107.21,106.93,107.21,35836.0,104.489,104.6159,104.3427,104.6159,35836.0
2022-09-07 15:55:00,107.1,107.14,106.97,107.05,70964.0,104.5085,104.5476,104.3817,104.4598,70964.0
2022-09-08 09:30:00,106.89,106.93,106.6,106.6,25728.0,104.3036,104.3427,104.0206,104.0206,25728.0
2022-09-08 09:35:00,106.5,106.83,106.5,106.83,3200.0,103.9231,104.2451,103.9231,104.2451,3200.0
2022-09-08 09:40:00,106.64,106.84,106.64,106.8,2400.0,104.0597,104.2548,104.0597,104.2158,2400.0
2022-09-08 09:45:00,106.76,106.83,106.59,106.74,6000.0,104.1768,104.2451,104.0109,104.1573,6000.0
2022-09-08 09:50:00,106.72,106.76,106.58,106.76,15360.0,104.1377,104.1768,104.0011,104.1768,15360.0
2022-09-08 09:55:00,106.81,106.88,106.76,106.86,14728.0,104.2256,104.2939,104.1768,104.2744,14728.0
2022-09-08 10:00:00,106.98,107.11,106.76,106.76,7900.0,104.3915,104.5183,104.1768,104.1768,7900.0
2022-09-08 10:05:00,106.83,106.93,106.83,106.87,1200.0,104.2451,104.3427,104.2451,104.2841,1200.0
2022-09-08 10:10:00,106.85,107.02,106.71,106.83,10808.0,104.2646,104.4305,104.128,104.2451,10808.0
2022-09-08 10:15:00,106.74,107.21,106.63,107.2,11200.0,104.1573,104.6159,104.0499,104.6061,11200.0
2022-09-08 10:20:00,107.21,107.31,107.13,107.14,13404.0,104.6159,104.7135,104.5378,104.5476,13404.0
2022-09-08 10:25:00,107.12,107.12,107.12,107.12,800.0,104.5281,104.5281,104.5281,104.5281,800.0
2022-09-08 10:30:00,107.14,107.36,107.03,107.36,6800.0,104.5476,104.7623,104.4402,104.7623,6800.0
2022-09-08 10:35:00,107.34,107.43,107.34,107.39,2592.0,104.7427,104.8306,104.7427,104.7915,2592.0
2022-09-08 10:40:00,107.37,107.49,107.37,107.45,8400.0,104.772,104.8891,104.772,104.8501,8400.0
2022-09-08 10:45:00,107.48,107.64,107.47,107.47,3756.0,104.8794,105.0355,104.8696,104.8696,3756.0
2022-09-08 10:50:00,107.48,107.48,107.45,107.45,2000.0,104.8794,104.8794,104.8501,104.8501,2000.0
2022-09-08 10:55:00,107.5,107.54,107.5,107.53,4400.0,104.8989,104.9379,104.8989,104.9281,4400.0
2022-09-08 11:00:00,107.58,107.68,107.55,107.65,11112.0,104.9769,105.0745,104.9477,105.0452,11112.0
2022-09-08 11:05:00,107.7,107.73,107.69,107.73,6400.0,105.094,105.1233,105.0843,105.1233,6400.0
2022-09-08 11:10:00,107.71,107.73,107.69,107.73,4400.0,105.1038,105.1233,105.0843,105.1233,4400.0
2022-09-08 11:15:00,107.81,107.93,107.76,107.93,2800.0,105.2014,105.3185,105.1526,105.3185,2800.0
2022-09-08 11:20:00,107.91,107.97,107.86,107.86,4756.0,105.299,105.3575,105.2502,105.2502,4756.0
2022-09-08 11:25:00,107.77,107.77,107.7,107.7,1600.0,105.1623,105.1623,105.094,105.094,1600.0
2022-09-08 11:30:00,107.74,107.78,107.74,107.78,1200.0,105.1331,105.1721,105.1331,105.1721,1200.0
2022-09-08 11:35:00,107.82,107.82,107.63,107.63,2000.0,105.2111,105.2111,105.0257,105.0257,2000.0
2022-09-08 11:40:00,107.58,107.71,107.49,107.7,16108.0,104.9769,105.1038,104.8891,105.094,16108.0
2022-09-08 11:45:00,107.73,107.73,107.69,107.7,1580.0,105.1233,105.1233,105.0843,105.094,1580.0
2022-09-08 11:50:00,107.68,107.74,107.66,107.72,4680.0,105.0745,105.1331,105.055,105.1135,4680.0
2022-09-08 11:55:00,107.72,107.72,107.65,107.65,2820.0,105.1135,105.1135,105.0452,105.0452,2820.0
2022-09-08 12:00:00,107.62,107.65,107.05,107.05,10940.0,105.016,105.0452,104.4598,104.4598,10940.0
2022-09-08 12:05:00,107.1,107.17,106.71,106.91,24628.0,104.5085,104.5769,104.128,104.3231,24628.0
2022-09-08 12:10:00,106.87,106.87,106.58,106.61,7600.0,104.2841,104.2841,104.0011,104.0304,7600.0
2022-09-08 12:15:00,106.54,106.8,106.54,106.74,7940.0,103.9621,104.2158,103.9621,104.1573,7940.0
2022-09-08 12:20:00,106.77,106.86,106.62,106.8,7084.0,104.1865,104.2744,104.0402,104.2158,7084.0
2022-09-08 12:25:00,106.73,106.86,106.73,106.86,3020.0,104.1475,104.2744,104.1475,104.2744,3020.0
2022-09-08 12:30:00,106.82,106.96,106.82,106.96,2000.0,104.2353,104.3719,104.2353,104.3719,2000.0
2022-09-08 12:35:00,106.98,106.98,106.86,106.94,1260.0,104.3915,104.3915,104.2744,104.3524,1260.0
2022-09-08 12:40:00,106.95,107.11,106.89,107.11,5900.0,104.3622,104.5183,104.3036,104.5183,5900.0
2022-09-08 12:45:00,107.21,107.25,107.12,107.13,4552.0,104.6159,104.6549,104.5281,104.5378,4552.0
2022-09-08 12:50:00,107.19,107.25,107.19,107.2,3600.0,104.5964,104.6549,104.5964,104.6061,3600.0
2022-09-08 12:55:00,107.26,107.26,107.24,107.24,800.0,104.6647,104.6647,104.6452,104.6452,800.0
2022-09-08 13:00:00,107.2,107.22,107.07,107.07,5160.0,104.6061,104.6256,104.4793,104.4793,5160.0
2022-09-08 13:05:00,106.89,107.01,106.86,107.01,3140.0,104.3036,104.4207,104.2744,104.4207,3140.0
2022-09-08 13:10:00,107.1,107.43,107.1,107.36,4048.0,104.5085,104.8306,104.5085,104.7623,4048.0
2022-09-08 13:15:00,107.36,107.36,107.36,107.36,0.0,104.7623,104.7623,104.7623,104.7623,0.0
2022-09-08 13:20:00,107.32,107.32,107.32,107.32,800.0,104.7232,104.7232,104.7232,104.7232,800.0
2022-09-08 13:25:00,107.41,107.47,107.24,107.42,6952.0,104.811,104.8696,104.6452,104.8208,6952.0
2022-09-08 13:30:00,107.42,107.47,107.32,107.33,5600.0,104.8208,104.8696,104.7232,104.733,5600.0
2022-09-08 13:35:00,107.42,107.56,107.42,107.53,4000.0,104.8208,104.9574,104.8208,104.9281,4000.0
2022-09-08 13:40:00,107.45,107.51,107.45,107.5,1200.0,104.8501,104.9086,104.8501,104.8989,1200.0
2022-09-08 13:45:00,107.48,107.53,107.42,107.47,3600.0,104.8794,104.9281,104.8208,104.8696,3600.0
2022-09-08 13:50:00,107.44,107.44,107.43,107.44,1720.0,104.8403,104.8403,104.8306,104.8403,1720.0
2022-09-08 13:55:00,107.38,107.38,107.13,107.19,6800.0,104.7818,104.7818,104.5378,104.5964,6800.0
2022-09-08 14:00:00,107.29,107.29,107.21,107.22,1600.0,104.694,104.694,104.6159,104.6256,1600.0
2022-09-08 14:05:00,107.29,107.29,107.1,107.1,2800.0,104.694,104.694,104.5085,104.5085,2800.0
2022-09-08 14:10:00,107.14,107.16,107.14,107.14,2000.0,104.5476,104.5671,104.5476,104.5476,2000.0
2022-09-08 14:15:00,107.04,107.23,107.04,107.22,4628.0,104.45,104.6354,104.45,104.6256,4628.0
2022-09-08 14:20:00,107.15,107.27,107.15,107.27,4000.0,104.5573,104.6744,104.5573,104.6744,4000.0
2022-09-08 14:25:00,107.21,107.26,107.21,107.26,2000.0,104.6159,104.6647,104.6159,104.6647,2000.0
2022-09-08 14:30:00,107.26,107.44,107.2,107.42,8104.0,104.6647,104.8403,104.6061,104.8208,8104.0
2022-09-08 14:35:00,107.5,107.55,107.49,107.55,5628.0,104.8989,104.9477,104.8891,104.9477,5628.0
2022-09-08 14:40:00,107.47,107.5,107.32,107.35,3600.0,104.8696,104.8989,104.7232,104.7525,3600.0
2022-09-08 14:45:00,107.35,107.35,107.35,107.35,0.0,104.7525,104.7525,104.7525,104.7525,0.0
2022-09-08 14:50:00,107.11,107.25,107.11,107.19,3200.0,104.5183,104.6549,104.5183,104.5964,3200.0
2022-09-08 14:55:00,107.19,107.19,107.08,107.09,2060.0,104.5964,104.5964,104.489,104.4988,2060.0
2022-09-08 15:00:00,107.17,107.17,106.97,106.98,4800.0,104.5769,104.5769,104.3817,104.3915,4800.0
2022-09-08 15:05:00,107.1,107.1,107.08,107.08,3600.0,104.5085,104.5085,104.489,104.489,3600.0
2022-09-08 15:10:00,107.04,107.2,107.04,107.2,5200.0,104.45,104.6061,104.45,104.6061,5200.0
2022-09-08 15:15:00,107.24,107.33,107.23,107.29,4744.0,104.6452,104.733,104.6354,104.694,4744.0
2022-09-08 15:20:00,107.3,107.41,107.29,107.34,6000.0,104.7037,104.811,104.694,104.7427,6000.0
2022-09-08 15:25:00,107.33,107.33,107.16,107.16,6472.0,104.733,104.733,104.5671,104.5671,6472.0
2022-09-08 15:30:00,107.17,107.29,107.09,107.1,8000.0,104.5769,104.694,104.4988,104.5085,8000.0
2022-09-08 15:35:00,107.11,107.11,106.99,107.0,5600.0,104.5183,104.5183,104.4012,104.411,5600.0
2022-09-08 15:40:00,107.06,107.06,106.81,106.81,5600.0,104.4695,104.4695,104.2256,104.2256,5600.0
2022-09-08 15:45:00,106.79,106.96,106.79,106.82,6824.0,104.2061,104.3719,104.2061,104.2353,6824.0
2022-09-08 15:50:00,106.89,107.27,106.89,107.27,18592.0,104.3036,104.6744,104.3036,104.6744,18592.0
2022-09-08 15:55:00,107.33,107.42,107.17,107.37,45020.0,104.733,104.8208,104.5769,104.772,45020.0
2022-09-09 09:30:00,107.45,107.81,107.23,107.81,28768.0,104.8501,105.2014,104.6354,105.2014,28768.0
2022-09-09 09:35:00,107.76,107.94,107.35,107.69,7200.0,105.1526,105.3282,104.7525,105.0843,7200.0
2022-09-09 09:40:00,107.84,108.03,107.84,107.98,4800.0,105.2306,105.416,105.2306,105.3673,4800.0
2022-09-09 09:45:00,107.85,107.87,107.7,107.7,3200.0,105.2404,105.2599,105.094,105.094,3200.0
2022-09-09 09:50:00,107.79,108.1,107.79,107.98,5600.0,105.1819,105.4844,105.1819,105.3673,5600.0
2022-09-09 09:55:00,107.83,108.1,107.83,108.1,3728.0,105.2209,105.4844,105.2209,105.4844,3728.0
2022-09-09 10:00:00,108.13,108.13,107.97,108.04,10616.0,105.5136,105.5136,105.3575,105.4258,10616.0
2022-09-09 10:05:00,108.03,108.15,108.0,108.02,2400.0,105.416,105.5331,105.3868,105.4063,2400.0
2022-09-09 10:10:00,108.03,108.03,107.87,107.87,5200.0,105.416,105.416,105.2599,105.2599,5200.0
2022-09-09 10:15:00,107.87,108.22,107.83,107.97,28000.0,105.2599,105.6014,105.2209,105.3575,28000.0
2022-09-09 10:20:00,108.04,108.18,108.0,108.13,4480.0,105.4258,105.5624,105.3868,105.5136,4480.0
2022-09-09 10:25:00,108.05,108.3,108.0,108.25,4800.0,105.4356,105.6795,105.3868,105.6307,4800.0
2022-09-09 10:30:00,108.35,108.4,108.31,108.39,10400.0,105.7283,105.7771,105.6893,105.7673,10400.0
2022-09-09 10:35:00,108.38,108.5,108.29,108.47,5600.0,105.7576,105.8747,105.6698,105.8454,5600.0
2022-09-09 10:40:00,108.58,108.73,108.58,108.73,6000.0,105.9527,106.0991,105.9527,106.0991,6000.0
2022-09-09 10:45:00,108.72,108.81,108.68,108.75,5836.0,106.0894,106.1772,106.0503,106.1186,5836.0
2022-09-09 10:50:00,108.73,108.81,108.62,108.64,6100.0,106.0991,106.1772,105.9918,106.0113,6100.0
2022-09-09 10:55:00,108.64,108.74,108.64,108.74,5984.0,106.0113,106.1089,106.0113,106.1089,5984.0
2022-09-09 11:00:00,108.77,108.8,108.7,108.7,10000.0,106.1381,106.1674,106.0698,106.0698,10000.0
2022-09-09 11:05:00,108.54,108.55,108.4,108.4,5192.0,105.9137,105.9235,105.7771,105.7771,5192.0
2022-09-09 11:10:00,108.4,108.47,108.32,108.47,4848.0,105.7771,105.8454,105.699,105.8454,4848.0
2022-09-09 11:15:00,108.53,108.61,108.21,108.35,7652.0,105.9039,105.982,105.5917,105.7283,7652.0
2022-09-09 11:20:00,108.27,108.41,108.22,108.34,3200.0,105.6502,105.7869,105.6014,105.7185,3200.0
2022-09-09 11:25:00,108.41,108.53,108.38,108.41,4800.0,105.7869,105.9039,105.7576,105.7869,4800.0
2022-09-09 11:30:00,108.37,108.44,108.33,108.44,9200.0,105.7478,105.8161,105.7088,105.8161,9200.0
2022-09-09 11:35:00,108.45,108.56,108.41,108.55,4800.0,105.8259,105.9332,105.7869,105.9235,4800.0
2022-09-09 11:40:00,108.58,108.58,108.27,108.27,2400.0,105.9527,105.9527,105.6502,105.6502,2400.0
2022-09-09 11:45:00,108.31,108.31,108.17,108.17,4000.0,105.6893,105.6893,105.5527,105.5527,4000.0
2022-09-09 11:50:00,108.08,108.08,108.0,108.06,3600.0,105.4648,105.4648,105.3868,105.4453,3600.0
2022-09-09 11:55:00,108.11,108.14,108.11,108.14,2436.0,105.4941,105.5234,105.4941,105.5234,2436.0
2022-09-09 12:00:00,108.13,108.13,107.94,108.04,7028.0,105.5136,105.5136,105.3282,105.4258,7028.0
2022-09-09 12:05:00,107.89,107.98,107.89,107.98,4304.0,105.2794,105.3673,105.2794,105.3673,4304.0
2022-09-09 12:10:00,108.0,108.11,108.0,108.11,4400.0,105.3868,105.4941,105.3868,105.4941,4400.0
2022-09-09 12:15:00,108.05,108.05,107.97,108.04,2800.0,105.4356,105.4356,105.3575,105.4258,2800.0
2022-09-09 12:20:00,108.05,108.07,107.76,107.76,5008.0,105.4356,105.4551,105.1526,105.1526,5008.0
2022-09-09 12:25:00,107.79,107.86,107.75,107.86,4556.0,105.1819,105.2502,105.1428,105.2502,4556.0
2022-09-09 12:30:00,107.84,107.91,107.83,107.88,3280.0,105.2306,105.299,105.2209,105.2697,3280.0
2022-09-09 12:35:00,107.91,107.92,107.83,107.83,3600.0,105.299,105.3087,105.2209,105.2209,3600.0
2022-09-09 12:40:00,107.83,107.86,107.57,107.57,5200.0,105.2209,105.2502,104.9672,104.9672,5200.0
2022-09-09 12:45:00,107.59,107.79,107.59,107.79,6800.0,104.9867,105.1819,104.9867,105.1819,6800.0
2022-09-09 12:50:00,107.8,107.88,107.8,107.81,3280.0,105.1916,105.2697,105.1916,105.2014,3280.0
2022-09-09 12:55:00,107.86,107.86,107.69,107.7,5568.0,105.2502,105.2502,105.0843,105.094,5568.0
2022-09-09 13:00:00,107.63,107.66,107.59,107.65,4080.0,105.0257,105.055,104.9867,105.0452,4080.0
2022-09-09 13:05:00,107.63,107.75,107.62,107.72,8000.0,105.0257,105.1428,105.016,105.1135,8000.0
2022-09-09 13:10:00,107.76,107.89,107.74,107.89,3200.0,105.1526,105.2794,105.1331,105.2794,3200.0
2022-09-09 13:15:00,107.93,107.96,107.85,107.87,2400.0,105.3185,105.3477,105.2404,105.2599,2400.0
2022-09-09 13:20:00,107.83,107.84,107.75,107.76,4036.0,105.2209,105.2306,105.1428,105.1526,4036.0
2022-09-09 13:25:00,107.71,107.8,107.7,107.71,4400.0,105.1038,105.1916,105.094,105.1038,4400.0
2022-09-09 13:30:00,107.66,107.81,107.66,107.81,4800.0,105.055,105.2014,105.055,105.2014,4800.0
2022-09-09 13:35:00,107.69,107.79,107.67,107.79,7600.0,105.0843,105.1819,105.0648,105.1819,7600.0
2022-09-09 13:40:00,107.81,107.81,107.69,107.69,1600.0,105.2014,105.2014,105.0843,105.0843,1600.0
2022-09-09 13:45:00,107.71,107.71,107.63,107.7,6636.0,105.1038,105.1038,105.0257,105.094,6636.0
2022-09-09 13:50:00,107.78,107.78,107.6,107.6,9216.0,105.1721,105.1721,104.9965,104.9965,9216.0
2022-09-09 13:55:00,107.65,107.71,107.6,107.7,3200.0,105.0452,105.1038,104.9965,105.094,3200.0
2022-09-09 14:00:00,107.71,107.71,107.61,107.66,3600.0,105.1038,105.1038,105.0062,105.055,3600.0
2022-09-09 14:05:00,107.61,107.69,107.61,107.66,3600.0,105.0062,105.0843,105.0062,105.055,3600.0
2022-09-09 14:10:00,107.63,107.7,107.55,107.66,9200.0,105.0257,105.094,104.9477,105.055,9200.0
2022-09-09 14:15:00,107.66,107.66,107.64,107.66,2000.0,105.055,105.055,105.0355,105.055,2000.0
2022-09-09 14:20:00,107.64,107.67,107.62,107.66,3200.0,105.0355,105.0648,105.016,105.055,3200.0
2022-09-09 14:25:00,107.56,107.67,107.55,107.66,4800.0,104.9574,105.0648,104.9477,105.055,4800.0
2022-09-09 14:30:00,107.66,107.77,107.64,107.66,12704.0,105.055,105.1623,105.0355,105.055,12704.0
2022-09-09 14:35:00,107.58,107.76,107.52,107.74,8000.0,104.9769,105.1526,104.9184,105.1331,8000.0
2022-09-09 14:40:00,107.71,107.8,107.7,107.78,3600.0,105.1038,105.1916,105.094,105.1721,3600.0
2022-09-09 14:45:00,107.79,107.88,107.78,107.85,4000.0,105.1819,105.2697,105.1721,105.2404,4000.0
2022-09-09 14:50:00,107.8,107.81,107.69,107.81,4000.0,105.1916,105.2014,105.0843,105.2014,4000.0
2022-09-09 14:55:00,107.88,107.94,107.85,107.85,4000.0,105.2697,105.3282,105.2404,105.2404,4000.0
2022-09-09 15:00:00,107.83,107.92,107.83,107.92,2800.0,105.2209,105.3087,105.2209,105.3087,2800.0
2022-09-09 15:05:00,107.92,107.97,107.92,107.97,4800.0,105.3087,105.3575,105.3087,105.3575,4800.0
2022-09-09 15:10:00,108.06,108.14,108.06,108.14,7200.0,105.4453,105.5234,105.4453,105.5234,7200.0
2022-09-09 15:15:00,108.16,108.18,108.11,108.17,6064.0,105.5429,105.5624,105.4941,105.5527,6064.0
2022-09-09 15:20:00,108.15,108.15,108.03,108.03,6200.0,105.5331,105.5331,105.416,105.416,6200.0
2022-09-09 15:25:00,108.01,108.04,107.95,108.0,4800.0,105.3965,105.4258,105.338,105.3868,4800.0
2022-09-09 15:30:00,107.96,107.96,107.87,107.92,7200.0,105.3477,105.3477,105.2599,105.3087,7200.0
2022-09-09 15:35:00,107.9,107.95,107.83,107.84,19208.0,105.2892,105.338,105.2209,105.2306,19208.0
2022-09-09 15:40:00,107.86,108.08,107.86,108.06,19600.0,105.2502,105.4648,105.2502,105.4453,19600.0
2022-09-09 15:45:00,108.06,108.06,107.93,108.03,38796.0,105.4453,105.4453,105.3185,105.416,38796.0
2022-09-09 15:50:00,108.02,108.09,107.82,108.07,53088.0,105.4063,105.4746,105.2111,105.4551,53088.0
2022-09-09 15:55:00,108.01,108.03,107.78,107.85,98372.0,105.3965,105.416,105.1721,105.2404,98372.0
2022-09-12 09:30:00,108.17,108.41,107.56,107.95,28560.0,105.5527,105.7869,104.9574,105.338,28560.0
2022-09-12 09:35:00,108.18,108.18,107.55,107.55,9340.0,105.5624,105.5624,104.9477,104.9477,9340.0
2022-09-12 09:40:00,107.7,107.86,107.3,107.38,18208.0,105.094,105.2502,104.7037,104.7818,18208.0
2022-09-12 09:45:00,107.38,107.54,107.11,107.11,39120.0,104.7818,104.9379,104.5183,104.5183,39120.0
2022-09-12 09:50:00,106.98,107.16,106.98,107.04,24708.0,104.3915,104.5671,104.3915,104.45,24708.0
2022-09-12 09:55:00,106.88,107.12,106.88,107.08,7504.0,104.2939,104.5281,104.2939,104.489,7504.0
2022-09-12 10:00:00,107.15,107.4,107.08,107.34,9200.0,104.5573,104.8013,104.489,104.7427,9200.0
2022-09-12 10:05:00,107.34,107.72,107.34,107.63,9236.0,104.7427,105.1135,104.7427,105.0257,9236.0
2022-09-12 10:10:00,107.7,107.77,107.5,107.6,11600.0,105.094,105.1623,104.8989,104.9965,11600.0
2022-09-12 10:15:00,107.66,107.69,107.51,107.58,19636.0,105.055,105.0843,104.9086,104.9769,19636.0
2022-09-12 10:20:00,107.65,107.78,107.65,107.72,4272.0,105.0452,105.1721,105.0452,105.1135,4272.0
2022-09-12 10:25:00,107.71,107.71,107.56,107.58,7200.0,105.1038,105.1038,104.9574,104.9769,7200.0
2022-09-12 10:30:00,107.57,107.61,107.4,107.41,6000.0,104.9672,105.0062,104.8013,104.811,6000.0
2022-09-12 10:35:00,107.47,107.58,107.31,107.49,12188.0,104.8696,104.9769,104.7135,104.8891,12188.0
2022-09-12 10:40:00,107.53,107.73,107.53,107.59,2800.0,104.9281,105.1233,104.9281,104.9867,2800.0
2022-09-12 10:45:00,107.67,107.69,107.59,107.66,4000.0,105.0648,105.0843,104.9867,105.055,4000.0
2022-09-12 10:50:00,107.64,107.68,107.58,107.59,4000.0,105.0355,105.0745,104.9769,104.9867,4000.0
2022-09-12 10:55:00,107.64,107.73,107.6,107.73,7200.0,105.0355,105.1233,104.9965,105.1233,7200.0
2022-09-12 11:00:00,107.72,108.0,107.53,107.53,11780.0,105.1135,105.3868,104.9281,104.9281,11780.0
2022-09-12 11:05:00,107.6,107.64,107.49,107.57,4200.0,104.9965,105.0355,104.8891,104.9672,4200.0
2022-09-12 11:10:00,107.61,107.74,107.61,107.7,4800.0,105.0062,105.1331,105.0062,105.094,4800.0
2022-09-12 11:15:00,107.73,107.73,107.54,107.58,3840.0,105.1233,105.1233,104.9379,104.9769,3840.0
2022-09-12 11:20:00,107.52,107.63,107.36,107.58,10000.0,104.9184,105.0257,104.7623,104.9769,10000.0
2022-09-12 11:25:00,107.59,107.64,107.58,107.6,3200.0,104.9867,105.0355,104.9769,104.9965,3200.0
2022-09-12 11:30:00,107.66,107.66,107.54,107.56,5600.0,105.055,105.055,104.9379,104.9574,5600.0
2022-09-12 11:35:00,107.51,107.51,107.31,107.47,10400.0,104.9086,104.9086,104.7135,104.8696,10400.0
2022-09-12 11:40:00,107.49,107.49,107.33,107.33,6000.0,104.8891,104.8891,104.733,104.733,6000.0
2022-09-12 11:45:00,107.34,107.42,107.18,107.31,7300.0,104.7427,104.8208,104.5866,104.7135,7300.0
2022-09-12 11:50:00,107.31,107.37,107.01,107.01,4000.0,104.7135,104.772,104.4207,104.4207,4000.0
2022-09-12 11:55:00,106.97,106.97,106.67,106.94,14524.0,104.3817,104.3817,104.089,104.3524,14524.0
2022-09-12 12:00:00,106.97,106.98,106.86,106.95,2800.0,104.3817,104.3915,104.2744,104.3622,2800.0
2022-09-12 12:05:00,107.0,107.13,106.93,106.93,7224.0,104.411,104.5378,104.3427,104.3427,7224.0
2022-09-12 12:10:00,106.81,106.96,106.73,106.96,6000.0,104.2256,104.3719,104.1475,104.3719,6000.0
2022-09-12 12:15:00,106.88,106.92,106.77,106.83,2476.0,104.2939,104.3329,104.1865,104.2451,2476.0
2022-09-12 12:20:00,106.81,107.06,106.76,107.06,4400.0,104.2256,104.4695,104.1768,104.4695,4400.0
2022-09-12 12:25:00,107.0,107.05,106.87,106.87,2000.0,104.411,104.4598,104.2841,104.2841,2000.0
2022-09-12 12:30:00,106.91,106.91,106.83,106.91,2000.0,104.3231,104.3231,104.2451,104.3231,2000.0
2022-09-12 12:35:00,106.88,106.99,106.87,106.91,2000.0,104.2939,104.4012,104.2841,104.3231,2000.0
2022-09-12 12:40:00,107.03,107.04,106.89,106.89,2000.0,104.4402,104.45,104.3036,104.3036,2000.0
2022-09-12 12:45:00,107.04,107.08,106.97,106.98,6000.0,104.45,104.489,104.3817,104.3915,6000.0
2022-09-12 12:50:00,106.98,107.08,106.98,107.01,2400.0,104.3915,104.489,104.3915,104.4207,2400.0
2022-09-12 12:55:00,107.06,107.23,107.06,107.17,3200.0,104.4695,104.6354,104.4695,104.5769,3200.0
2022-09-12 13:00:00,107.1,107.1,106.95,107.0,5200.0,104.5085,104.5085,104.3622,104.411,5200.0
2022-09-12 13:05:00,107.04,107.09,107.01,107.01,2200.0,104.45,104.4988,104.4207,104.4207,2200.0
2022-09-12 13:10:00,107.06,107.15,107.04,107.11,4800.0,104.4695,104.5573,104.45,104.5183,4800.0
2022-09-12 13:15:00,107.11,107.11,107.01,107.01,6416.0,104.5183,104.5183,104.4207,104.4207,6416.0
2022-09-12 13:20:00,106.98,107.03,106.97,107.03,3784.0,104.3915,104.4402,104.3817,104.4402,3784.0
2022-09-12 13:25:00,107.07,107.11,107.05,107.11,6536.0,104.4793,104.5183,104.4598,104.5183,6536.0
2022-09-12 13:30:00,107.11,107.13,107.07,107.13,3200.0,104.5183,104.5378,104.4793,104.5378,3200.0
2022-09-12 13:35:00,107.14,107.15,106.97,106.97,5704.0,104.5476,104.5573,104.3817,104.3817,5704.0
2022-09-12 13:40:00,106.98,107.02,106.89,106.89,2800.0,104.3915,104.4305,104.3036,104.3036,2800.0
2022-09-12 13:45:00,106.92,106.98,106.9,106.9,4400.0,104.3329,104.3915,104.3134,104.3134,4400.0
2022-09-12 13:50:00,106.82,106.94,106.81,106.91,6800.0,104.2353,104.3524,104.2256,104.3231,6800.0
2022-09-12 13:55:00,106.9,106.92,106.86,106.86,1200.0,104.3134,104.3329,104.2744,104.2744,1200.0
2022-09-12 14:00:00,106.82,106.82,106.72,106.76,4000.0,104.2353,104.2353,104.1377,104.1768,4000.0
2022-09-12 14:05:00,106.78,106.84,106.75,106.78,5600.0,104.1963,104.2548,104.167,104.1963,5600.0
2022-09-12 14:10:00,106.75,106.87,106.71,106.87,6800.0,104.167,104.2841,104.128,104.2841,6800.0
2022-09-12 14:15:00,106.84,106.9,106.63,106.66,6880.0,104.2548,104.3134,104.0499,104.0792,6880.0
2022-09-12 14:20:00,106.71,106.73,106.54,106.56,9600.0,104.128,104.1475,103.9621,103.9816,9600.0
2022-09-12 14:25:00,106.53,106.58,106.46,106.54,4400.0,103.9523,104.0011,103.884,103.9621,4400.0
2022-09-12 14:30:00,106.46,106.54,106.39,106.43,5200.0,103.884,103.9621,103.8157,103.8548,5200.0
2022-09-12 14:35:00,106.44,106.47,106.37,106.37,10400.0,103.8645,103.8938,103.7962,103.7962,10400.0
2022-09-12 14:40:00,106.26,106.4,106.26,106.36,4400.0,103.6889,103.8255,103.6889,103.7865,4400.0
2022-09-12 14:45:00,106.35,106.4,106.33,106.35,4500.0,103.7767,103.8255,103.7572,103.7767,4500.0
2022-09-12 14:50:00,106.36,106.47,106.28,106.46,12052.0,103.7865,103.8938,103.7084,103.884,12052.0
2022-09-12 14:55:00,106.47,106.73,106.46,106.73,20860.0,103.8938,104.1475,103.884,104.1475,20860.0
2022-09-12 15:00:00,106.79,106.93,106.64,106.68,46400.0,104.2061,104.3427,104.0597,104.0987,46400.0
2022-09-12 15:05:00,106.71,107.15,106.67,107.08,47200.0,104.128,104.5573,104.089,104.489,47200.0
2022-09-12 15:10:00,107.06,107.11,106.87,107.09,13000.0,104.4695,104.5183,104.2841,104.4988,13000.0
2022-09-12 15:15:00,107.08,107.1,106.94,107.09,11200.0,104.489,104.5085,104.3524,104.4988,11200.0
2022-09-12 15:20:00,107.13,107.17,106.9,106.9,10400.0,104.5378,104.5769,104.3134,104.3134,10400.0
2022-09-12 15:25:00,106.94,107.03,106.87,106.91,11480.0,104.3524,104.4402,104.2841,104.3231,11480.0
2022-09-12 15:30:00,106.98,107.05,106.88,106.92,21200.0,104.3915,104.4598,104.2939,104.3329,21200.0
2022-09-12 15:35:00,106.85,106.99,106.83,106.92,19600.0,104.2646,104.4012,104.2451,104.3329,19600.0
2022-09-12 15:40:00,106.92,106.99,106.83,106.9,16232.0,104.3329,104.4012,104.2451,104.3134,16232.0
2022-09-12 15:45:00,106.97,107.35,106.94,107.33,55240.0,104.3817,104.7525,104.3524,104.733,55240.0
2022-09-12 15:50:00,107.29,107.38,107.12,107.2,67208.0,104.694,104.7818,104.5281,104.6061,67208.0
2022-09-12 15:55:00,107.19,107.38,107.12,107.29,112356.0,104.5964,104.7818,104.5281,104.694,112356.0
2022-09-13 09:30:00,105.08,105.81,105.02,105.81,31328.0,102.5374,103.2498,102.4789,103.2498,31328.0
2022-09-13 09:35:00,105.39,105.6,105.25,105.41,4000.0,102.8399,103.0448,102.7033,102.8594,4000.0
2022-09-13 09:40:00,105.32,105.74,105.32,105.6,31280.0,102.7716,103.1815,102.7716,103.0448,31280.0
2022-09-13 09:45:00,105.56,105.56,105.25,105.41,6924.0,103.0058,103.0058,102.7033,102.8594,6924.0
2022-09-13 09:50:00,105.46,105.47,105.38,105.47,4400.0,102.9082,102.918,102.8302,102.918,4400.0
2022-09-13 09:55:00,105.22,105.3,105.05,105.1,3348.0,102.674,102.7521,102.5082,102.5569,3348.0
2022-09-13 10:00:00,104.99,105.15,104.89,104.93,6000.0,102.4496,102.6057,102.352,102.3911,6000.0
2022-09-13 10:05:00,104.76,104.86,104.64,104.72,3800.0,102.2252,102.3227,102.1081,102.1861,3800.0
2022-09-13 10:10:00,104.61,104.67,104.56,104.67,10352.0,102.0788,102.1373,102.03,102.1373,10352.0
2022-09-13 10:15:00,104.78,104.96,104.78,104.86,2000.0,102.2447,102.4203,102.2447,102.3227,2000.0
2022-09-13 10:20:00,104.83,104.93,104.8,104.85,3600.0,102.2935,102.3911,102.2642,102.313,3600.0
2022-09-13 10:25:00,104.83,104.95,104.79,104.86,3200.0,102.2935,102.4106,102.2544,102.3227,3200.0
2022-09-13 10:30:00,104.85,104.86,104.74,104.86,2400.0,102.313,102.3227,102.2057,102.3227,2400.0
2022-09-13 10:35:00,104.71,104.71,104.6,104.66,1600.0,102.1764,102.1764,102.069,102.1276,1600.0
2022-09-13 10:40:00,104.6,104.63,104.6,104.63,800.0,102.069,102.0983,102.069,102.0983,800.0
2022-09-13 10:45:00,104.52,104.52,104.45,104.45,2400.0,101.991,101.991,101.9227,101.9227,2400.0
2022-09-13 10:50:00,104.47,104.47,104.29,104.46,4400.0,101.9422,101.9422,101.7665,101.9324,4400.0
2022-09-13 10:55:00,104.24,104.24,104.21,104.21,1600.0,101.7178,101.7178,101.6885,101.6885,1600.0
2022-09-13 11:00:00,104.17,104.19,104.16,104.19,2524.0,101.6494,101.669,101.6397,101.669,2524.0
2022-09-13 11:05:00,104.15,104.27,104.15,104.17,3096.0,101.6299,101.747,101.6299,101.6494,3096.0
2022-09-13 11:10:00,104.14,104.16,104.07,104.14,2380.0,101.6202,101.6397,101.5519,101.6202,2380.0
2022-09-13 11:15:00,104.26,104.26,104.16,104.17,2216.0,101.7373,101.7373,101.6397,101.6494,2216.0
2022-09-13 11:20:00,104.15,104.16,104.1,104.1,1200.0,101.6299,101.6397,101.5811,101.5811,1200.0
2022-09-13 11:25:00,104.06,104.16,104.06,104.11,2800.0,101.5421,101.6397,101.5421,101.5909,2800.0
2022-09-13 11:30:00,104.07,104.07,104.07,104.07,2252.0,101.5519,101.5519,101.5519,101.5519,2252.0
2022-09-13 11:35:00,104.07,104.26,104.07,104.26,3600.0,101.5519,101.7373,101.5519,101.7373,3600.0
2022-09-13 11:40:00,104.13,104.21,104.13,104.21,3052.0,101.6104,101.6885,101.6104,101.6885,3052.0
2022-09-13 11:45:00,104.19,104.26,104.19,104.26,800.0,101.669,101.7373,101.669,101.7373,800.0
2022-09-13 11:50:00,104.28,104.28,104.21,104.24,2400.0,101.7568,101.7568,101.6885,101.7178,2400.0
2022-09-13 11:55:00,104.25,104.25,104.16,104.16,800.0,101.7275,101.7275,101.6397,101.6397,800.0
2022-09-13 12:00:00,104.19,104.33,104.19,104.33,4000.0,101.669,101.8056,101.669,101.8056,4000.0
2022-09-13 12:05:00,104.38,104.38,104.38,104.38,400.0,101.8544,101.8544,101.8544,101.8544,400.0
2022-09-13 12:10:00,104.35,104.49,104.33,104.49,9792.0,101.8251,101.9617,101.8056,101.9617,9792.0
2022-09-13 12:15:00,104.51,104.51,104.47,104.47,1200.0,101.9812,101.9812,101.9422,101.9422,1200.0
2022-09-13 12:20:00,104.37,104.37,104.33,104.33,2000.0,101.8446,101.8446,101.8056,101.8056,2000.0
2022-09-13 12:25:00,104.23,104.23,104.23,104.23,800.0,101.708,101.708,101.708,101.708,800.0
2022-09-13 12:30:00,104.19,104.19,104.08,104.19,2940.0,101.669,101.669,101.5616,101.669,2940.0
2022-09-13 12:35:00,104.26,104.26,104.21,104.22,800.0,101.7373,101.7373,101.6885,101.6982,800.0
2022-09-13 12:40:00,104.18,104.31,104.13,104.31,2400.0,101.6592,101.7861,101.6104,101.7861,2400.0
2022-09-13 12:45:00,104.22,104.23,104.17,104.23,1204.0,101.6982,101.708,101.6494,101.708,1204.0
2022-09-13 12:50:00,104.22,104.31,104.22,104.31,2032.0,101.6982,101.7861,101.6982,101.7861,2032.0
2022-09-13 12:55:00,104.2,104.23,104.13,104.22,2800.0,101.6787,101.708,101.6104,101.6982,2800.0
2022-09-13 13:00:00,104.21,104.21,104.05,104.18,1616.0,101.6885,101.6885,101.5323,101.6592,1616.0
2022-09-13 13:05:00,104.22,104.23,104.22,104.23,800.0,101.6982,101.708,101.6982,101.708,800.0
2022-09-13 13:10:00,104.11,104.27,104.11,104.27,3224.0,101.5909,101.747,101.5909,101.747,3224.0
2022-09-13 13:15:00,104.33,104.36,104.26,104.26,2000.0,101.8056,101.8348,101.7373,101.7373,2000.0
2022-09-13 13:20:00,104.28,104.37,104.22,104.37,2032.0,101.7568,101.8446,101.6982,101.8446,2032.0
2022-09-13 13:25:00,104.39,104.41,104.38,104.41,800.0,101.8641,101.8836,101.8544,101.8836,800.0
2022-09-13 13:30:00,104.39,104.42,104.29,104.29,2800.0,101.8641,101.8934,101.7665,101.7665,2800.0
2022-09-13 13:35:00,104.28,104.28,104.06,104.11,21728.0,101.7568,101.7568,101.5421,101.5909,21728.0
2022-09-13 13:40:00,104.11,104.11,104.01,104.06,2800.0,101.5909,101.5909,101.4933,101.5421,2800.0
2022-09-13 13:45:00,103.94,103.97,103.94,103.95,1200.0,101.425,101.4543,101.425,101.4348,1200.0
2022-09-13 13:50:00,103.89,103.92,103.79,103.81,3600.0,101.3762,101.4055,101.2786,101.2982,3600.0
2022-09-13 13:55:00,103.83,103.88,103.74,103.74,7600.0,101.3177,101.3665,101.2299,101.2299,7600.0
2022-09-13 14:00:00,103.74,103.75,103.48,103.55,30464.0,101.2299,101.2396,100.9761,101.0444,30464.0
2022-09-13 14:05:00,103.57,103.58,103.49,103.49,4600.0,101.064,101.0737,100.9859,100.9859,4600.0
2022-09-13 14:10:00,103.46,103.61,103.45,103.59,13976.0,100.9566,101.103,100.9469,101.0835,13976.0
2022-09-13 14:15:00,103.58,103.67,103.55,103.56,3200.0,101.0737,101.1615,101.0444,101.0542,3200.0
2022-09-13 14:20:00,103.64,103.64,103.56,103.61,2400.0,101.1323,101.1323,101.0542,101.103,2400.0
2022-09-13 14:25:00,103.54,103.54,103.42,103.51,3200.0,101.0347,101.0347,100.9176,101.0054,3200.0
2022-09-13 14:30:00,103.51,103.55,103.36,103.39,3600.0,101.0054,101.0444,100.859,100.8883,3600.0
2022-09-13 14:35:00,103.33,103.39,103.32,103.33,4184.0,100.8298,100.8883,100.82,100.8298,4184.0
2022-09-13 14:40:00,103.39,103.41,103.35,103.36,6000.0,100.8883,100.9078,100.8493,100.859,6000.0
2022-09-13 14:45:00,103.3,103.34,103.23,103.24,4400.0,100.8005,100.8395,100.7322,100.7419,4400.0
2022-09-13 14:50:00,103.25,103.25,103.02,103.06,23416.0,100.7517,100.7517,100.5273,100.5663,23416.0
2022-09-13 14:55:00,103.08,103.15,102.94,102.94,12800.0,100.5858,100.6541,100.4492,100.4492,12800.0
2022-09-13 15:00:00,103.07,103.07,102.99,103.02,4044.0,100.5761,100.5761,100.498,100.5273,4044.0
2022-09-13 15:05:00,103.04,103.04,102.85,102.85,3200.0,100.5468,100.5468,100.3614,100.3614,3200.0
2022-09-13 15:10:00,102.74,102.78,102.72,102.78,4400.0,100.254,100.2931,100.2345,100.2931,4400.0
2022-09-13 15:15:00,102.59,102.65,102.59,102.61,5200.0,100.1077,100.1662,100.1077,100.1272,5200.0
2022-09-13 15:20:00,102.61,102.61,102.42,102.61,21408.0,100.1272,100.1272,99.9418,100.1272,21408.0
2022-09-13 15:25:00,102.61,102.62,102.42,102.42,16084.0,100.1272,100.137,99.9418,99.9418,16084.0
2022-09-13 15:30:00,102.43,102.44,102.18,102.2,9096.0,99.9515,99.9613,99.7076,99.7271,9096.0
2022-09-13 15:35:00,102.15,102.26,102.01,102.23,38656.0,99.6783,99.7857,99.5417,99.7564,38656.0
2022-09-13 15:40:00,102.17,102.22,101.97,102.06,14508.0,99.6978,99.7466,99.5027,99.5905,14508.0
2022-09-13 15:45:00,101.99,101.99,101.74,101.8,21844.0,99.5222,99.5222,99.2782,99.3368,21844.0
2022-09-13 15:50:00,101.8,102.14,101.8,101.94,116572.0,99.3368,99.6686,99.3368,99.4734,116572.0
2022-09-13 15:55:00,101.92,102.36,101.91,102.16,169104.0,99.4539,99.8832,99.4441,99.6881,169104.0
2022-09-14 09:30:00,102.5,102.5,102.0,102.09,26296.0,100.0199,100.0199,99.532,99.6198,26296.0
2022-09-14 09:35:00,102.08,102.08,102.08,102.08,400.0,99.61,99.61,99.61,99.61,400.0
2022-09-14 09:40:00,102.04,102.04,101.89,101.89,30912.0,99.571,99.571,99.4246,99.4246,30912.0
2022-09-14 09:45:00,101.82,101.82,101.55,101.57,28000.0,99.3563,99.3563,99.0928,99.1124,28000.0
2022-09-14 09:50:00,101.63,101.63,101.42,101.63,12664.0,99.1709,99.1709,98.966,99.1709,12664.0
2022-09-14 09:55:00,101.63,101.85,101.57,101.78,10800.0,99.1709,99.3856,99.1124,99.3173,10800.0
2022-09-14 10:00:00,101.8,101.94,101.76,101.76,4400.0,99.3368,99.4734,99.2978,99.2978,4400.0
2022-09-14 10:05:00,101.91,101.92,101.78,101.9,16536.0,99.4441,99.4539,99.3173,99.4344,16536.0
2022-09-14 10:10:00,101.87,102.01,101.71,101.82,14356.0,99.4051,99.5417,99.249,99.3563,14356.0
2022-09-14 10:15:00,101.81,101.91,101.6,101.61,37456.0,99.3465,99.4441,99.1416,99.1514,37456.0
2022-09-14 10:20:00,101.53,101.54,101.32,101.5,19752.0,99.0733,99.0831,98.8684,99.0441,19752.0
2022-09-14 10:25:00,101.46,101.46,101.17,101.29,10672.0,99.005,99.005,98.722,98.8391,10672.0
2022-09-14 10:30:00,101.2,101.56,101.17,101.51,9780.0,98.7513,99.1026,98.722,99.0538,9780.0
2022-09-14 10:35:00,101.51,101.79,101.49,101.79,3600.0,99.0538,99.327,99.0343,99.327,3600.0
2022-09-14 10:40:00,101.74,101.84,101.6,101.81,5492.0,99.2782,99.3758,99.1416,99.3465,5492.0
2022-09-14 10:45:00,101.88,101.88,101.75,101.75,6024.0,99.4149,99.4149,99.288,99.288,6024.0
2022-09-14 10:50:00,101.87,102.12,101.81,102.12,11240.0,99.4051,99.649,99.3465,99.649,11240.0
2022-09-14 10:55:00,102.07,102.07,101.89,101.91,35112.0,99.6003,99.6003,99.4246,99.4441,35112.0
2022-09-14 11:00:00,101.95,102.0,101.86,101.91,10588.0,99.4832,99.532,99.3953,99.4441,10588.0
2022-09-14 11:05:00,101.94,102.26,101.94,102.2,4800.0,99.4734,99.7857,99.4734,99.7271,4800.0
2022-09-14 11:10:00,102.17,102.25,102.13,102.13,5296.0,99.6978,99.7759,99.6588,99.6588,5296.0
2022-09-14 11:15:00,102.15,102.15,101.78,101.81,6836.0,99.6783,99.6783,99.3173,99.3465,6836.0
2022-09-14 11:20:00,101.82,101.84,101.67,101.67,18828.0,99.3563,99.3758,99.2099,99.2099,18828.0
2022-09-14 11:25:00,101.63,101.63,101.52,101.55,13256.0,99.1709,99.1709,99.0636,99.0928,13256.0
2022-09-14 11:30:00,101.61,101.7,101.51,101.56,12708.0,99.1514,99.2392,99.0538,99.1026,12708.0
2022-09-14 11:35:00,101.5,101.62,101.5,101.61,8000.0,99.0441,99.1611,99.0441,99.1514,8000.0
2022-09-14 11:40:00,101.64,101.8,101.6,101.74,17128.0,99.1807,99.3368,99.1416,99.2782,17128.0
2022-09-14 11:45:00,101.75,101.77,101.69,101.69,4472.0,99.288,99.3075,99.2295,99.2295,4472.0
2022-09-14 11:50:00,101.68,101.71,101.5,101.71,5200.0,99.2197,99.249,99.0441,99.249,5200.0
2022-09-14 11:55:00,101.64,101.7,101.58,101.64,4800.0,99.1807,99.2392,99.1221,99.1807,4800.0
2022-09-14 12:00:00,101.63,101.63,101.58,101.58,2800.0,99.1709,99.1709,99.1221,99.1221,2800.0
2022-09-14 12:05:00,101.48,101.54,101.41,101.54,5600.0,99.0245,99.0831,98.9562,99.0831,5600.0
2022-09-14 12:10:00,101.51,101.65,101.48,101.65,3104.0,99.0538,99.1904,99.0245,99.1904,3104.0
2022-09-14 12:15:00,101.66,101.66,101.56,101.57,3236.0,99.2002,99.2002,99.1026,99.1124,3236.0
2022-09-14 12:20:00,101.53,101.61,101.53,101.6,2400.0,99.0733,99.1514,99.0733,99.1416,2400.0
2022-09-14 12:25:00,101.62,101.62,101.49,101.49,6512.0,99.1611,99.1611,99.0343,99.0343,6512.0
2022-09-14 12:30:00,101.53,101.57,101.44,101.44,16736.0,99.0733,99.1124,98.9855,98.9855,16736.0
2022-09-14 12:35:00,101.51,101.73,101.47,101.73,28912.0,99.0538,99.2685,99.0148,99.2685,28912.0
2022-09-14 12:40:00,101.72,101.81,101.67,101.81,7600.0,99.2587,99.3465,99.2099,99.3465,7600.0
2022-09-14 12:45:00,101.83,101.87,101.79,101.82,12612.0,99.3661,99.4051,99.327,99.3563,12612.0
2022-09-14 12:50:00,101.79,101.86,101.73,101.73,12400.0,99.327,99.3953,99.2685,99.2685,12400.0
2022-09-14 12:55:00,101.68,101.68,101.58,101.64,4800.0,99.2197,99.2197,99.1221,99.1807,4800.0
2022-09-14 13:00:00,101.7,101.74,101.7,101.74,1200.0,99.2392,99.2782,99.2392,99.2782,1200.0
2022-09-14 13:05:00,101.7,101.7,101.5,101.54,17820.0,99.2392,99.2392,99.0441,99.0831,17820.0
2022-09-14 13:10:00,101.56,101.57,101.55,101.55,2000.0,99.1026,99.1124,99.0928,99.0928,2000.0
2022-09-14 13:15:00,101.51,101.55,101.42,101.45,22656.0,99.0538,99.0928,98.966,98.9953,22656.0
2022-09-14 13:20:00,101.52,101.6,101.52,101.58,2800.0,99.0636,99.1416,99.0636,99.1221,2800.0
2022-09-14 13:25:00,101.57,101.64,101.57,101.63,2000.0,99.1124,99.1807,99.1124,99.1709,2000.0
2022-09-14 13:30:00,101.73,101.73,101.63,101.68,2000.0,99.2685,99.2685,99.1709,99.2197,2000.0
2022-09-14 13:35:00,101.73,101.73,101.6,101.6,2400.0,99.2685,99.2685,99.1416,99.1416,2400.0
2022-09-14 13:40:00,101.55,101.55,101.49,101.52,2800.0,99.0928,99.0928,99.0343,99.0636,2800.0
2022-09-14 13:45:00,101.34,101.34,100.95,100.98,4800.0,98.8879,98.8879,98.5074,98.5366,4800.0
2022-09-14 13:50:00,101.0,101.17,100.97,101.04,11200.0,98.5561,98.722,98.5269,98.5952,11200.0
2022-09-14 13:55:00,101.04,101.04,100.82,101.01,8376.0,98.5952,98.5952,98.3805,98.5659,8376.0
2022-09-14 14:00:00,100.96,101.02,100.81,100.87,7600.0,98.5171,98.5757,98.3707,98.4293,7600.0
2022-09-14 14:05:00,100.76,100.89,100.69,100.69,4800.0,98.322,98.4488,98.2536,98.2536,4800.0
2022-09-14 14:10:00,100.7,100.73,100.62,100.66,9808.0,98.2634,98.2927,98.1853,98.2244,9808.0
2022-09-14 14:15:00,100.71,100.71,100.56,100.67,5448.0,98.2732,98.2732,98.1268,98.2341,5448.0
2022-09-14 14:20:00,100.69,100.71,100.56,100.69,6952.0,98.2536,98.2732,98.1268,98.2536,6952.0
2022-09-14 14:25:00,100.74,100.77,100.69,100.69,5404.0,98.3024,98.3317,98.2536,98.2536,5404.0
2022-09-14 14:30:00,100.75,100.78,100.74,100.76,4544.0,98.3122,98.3415,98.3024,98.322,4544.0
2022-09-14 14:35:00,100.75,100.78,100.66,100.78,6800.0,98.3122,98.3415,98.2244,98.3415,6800.0
2022-09-14 14:40:00,100.74,100.76,100.55,100.55,11600.0,98.3024,98.322,98.117,98.117,11600.0
2022-09-14 14:45:00,100.51,100.51,100.41,100.42,7344.0,98.078,98.078,97.9804,97.9902,7344.0
2022-09-14 14:50:00,100.43,100.43,100.24,100.24,16400.0,97.9999,97.9999,97.8145,97.8145,16400.0
2022-09-14 14:55:00,100.24,100.3,100.13,100.28,13200.0,97.8145,97.8731,97.7072,97.8536,13200.0
2022-09-14 15:00:00,100.29,100.29,100.15,100.17,5256.0,97.8633,97.8633,97.7267,97.7462,5256.0
2022-09-14 15:05:00,100.23,100.36,100.19,100.36,9008.0,97.8048,97.9316,97.7657,97.9316,9008.0
2022-09-14 15:10:00,100.42,100.42,100.12,100.12,6800.0,97.9902,97.9902,97.6974,97.6974,6800.0
2022-09-14 15:15:00,100.09,100.09,99.91,100.0,10000.0,97.6682,97.6682,97.4925,97.5803,10000.0
2022-09-14 15:20:00,100.0,100.07,99.92,100.0,9720.0,97.5803,97.6487,97.5023,97.5803,9720.0
2022-09-14 15:25:00,99.95,100.06,99.85,100.02,20312.0,97.5316,97.6389,97.434,97.5999,20312.0
2022-09-14 15:30:00,100.01,100.07,99.81,99.98,10384.0,97.5901,97.6487,97.3949,97.5608,10384.0
2022-09-14 15:35:00,100.0,100.03,99.85,99.98,9200.0,97.5803,97.6096,97.434,97.5608,9200.0
2022-09-14 15:40:00,99.94,100.14,99.94,100.11,13236.0,97.5218,97.717,97.5218,97.6877,13236.0
2022-09-14 15:45:00,100.08,100.35,100.08,100.35,15560.0,97.6584,97.9219,97.6584,97.9219,15560.0
2022-09-14 15:50:00,100.38,100.63,100.34,100.58,39332.0,97.9512,98.1951,97.9121,98.1463,39332.0
2022-09-14 15:55:00,100.49,100.8,100.4,100.72,172516.0,98.0585,98.361,97.9707,98.2829,172516.0
2022-09-15 09:30:00,101.06,101.06,100.3,100.75,26780.0,98.6147,98.6147,97.8731,98.3122,26780.0
2022-09-15 09:35:00,100.75,101.0,100.71,100.73,4012.0,98.3122,98.5561,98.2732,98.2927,4012.0
2022-09-15 09:40:00,100.67,100.83,100.63,100.64,1752.0,98.2341,98.3903,98.1951,98.2049,1752.0
2022-09-15 09:45:00,100.74,100.83,100.69,100.83,12480.0,98.3024,98.3903,98.2536,98.3903,12480.0
2022-09-15 09:50:00,100.88,100.91,100.8,100.8,2800.0,98.4391,98.4683,98.361,98.361,2800.0
2022-09-15 09:55:00,100.7,100.71,100.55,100.69,6148.0,98.2634,98.2732,98.117,98.2536,6148.0
2022-09-15 10:00:00,100.79,101.06,100.79,101.06,2400.0,98.3512,98.6147,98.3512,98.6147,2400.0
2022-09-15 10:05:00,101.2,101.21,101.2,101.2,2200.0,98.7513,98.7611,98.7513,98.7513,2200.0
2022-09-15 10:10:00,101.17,101.17,101.07,101.07,800.0,98.722,98.722,98.6245,98.6245,800.0
2022-09-15 10:15:00,101.08,101.22,101.07,101.16,7200.0,98.6342,98.7708,98.6245,98.7123,7200.0
2022-09-15 10:20:00,101.05,101.05,100.86,100.87,5168.0,98.6049,98.6049,98.4195,98.4293,5168.0
2022-09-15 10:25:00,100.87,100.87,100.59,100.63,5660.0,98.4293,98.4293,98.1561,98.1951,5660.0
2022-09-15 10:30:00,100.69,100.72,100.66,100.67,2000.0,98.2536,98.2829,98.2244,98.2341,2000.0
2022-09-15 10:35:00,100.67,100.74,100.67,100.72,1600.0,98.2341,98.3024,98.2341,98.2829,1600.0
2022-09-15 10:40:00,100.66,100.71,100.59,100.71,1200.0,98.2244,98.2732,98.1561,98.2732,1200.0
2022-09-15 10:45:00,100.6,100.67,100.56,100.64,2800.0,98.1658,98.2341,98.1268,98.2049,2800.0
2022-09-15 10:50:00,100.58,100.58,100.38,100.44,4400.0,98.1463,98.1463,97.9512,98.0097,4400.0
2022-09-15 10:55:00,100.41,100.41,100.35,100.36,2800.0,97.9804,97.9804,97.9219,97.9316,2800.0
2022-09-15 11:00:00,100.32,100.33,100.2,100.31,14504.0,97.8926,97.9024,97.7755,97.8828,14504.0
2022-09-15 11:05:00,100.3,100.3,100.04,100.04,4400.0,97.8731,97.8731,97.6194,97.6194,4400.0
2022-09-15 11:10:00,100.01,100.01,99.92,99.97,3636.0,97.5901,97.5901,97.5023,97.5511,3636.0
2022-09-15 11:15:00,99.86,100.04,99.86,100.04,7600.0,97.4437,97.6194,97.4437,97.6194,7600.0
2022-09-15 11:20:00,100.07,100.2,100.07,100.17,3600.0,97.6487,97.7755,97.6487,97.7462,3600.0
2022-09-15 11:25:00,100.2,100.31,100.17,100.19,4640.0,97.7755,97.8828,97.7462,97.7657,4640.0
2022-09-15 11:30:00,100.21,100.25,100.13,100.13,7200.0,97.7853,97.8243,97.7072,97.7072,7200.0
2022-09-15 11:35:00,100.11,100.19,100.02,100.19,4400.0,97.6877,97.7657,97.5999,97.7657,4400.0
2022-09-15 11:40:00,100.15,100.17,100.05,100.06,5128.0,97.7267,97.7462,97.6291,97.6389,5128.0
2022-09-15 11:45:00,100.11,100.13,100.08,100.08,3600.0,97.6877,97.7072,97.6584,97.6584,3600.0
2022-09-15 11:50:00,99.99,100.0,99.84,99.84,3600.0,97.5706,97.5803,97.4242,97.4242,3600.0
2022-09-15 11:55:00,99.84,99.84,99.67,99.69,7752.0,97.4242,97.4242,97.2583,97.2778,7752.0
2022-09-15 12:00:00,99.65,99.87,99.64,99.87,17268.0,97.2388,97.4535,97.2291,97.4535,17268.0
2022-09-15 12:05:00,99.8,99.84,99.73,99.73,3600.0,97.3852,97.4242,97.3169,97.3169,3600.0
2022-09-15 12:10:00,99.7,99.77,99.68,99.77,6508.0,97.2876,97.3559,97.2681,97.3559,6508.0
2022-09-15 12:15:00,99.77,99.88,99.76,99.88,6800.0,97.3559,97.4632,97.3462,97.4632,6800.0
2022-09-15 12:20:00,99.89,99.89,99.8,99.8,2400.0,97.473,97.473,97.3852,97.3852,2400.0
2022-09-15 12:25:00,99.78,99.82,99.74,99.77,4400.0,97.3657,97.4047,97.3266,97.3559,4400.0
2022-09-15 12:30:00,99.79,99.91,99.79,99.91,3600.0,97.3754,97.4925,97.3754,97.4925,3600.0
2022-09-15 12:35:00,99.94,99.95,99.85,99.92,3200.0,97.5218,97.5316,97.434,97.5023,3200.0
2022-09-15 12:40:00,99.9,99.9,99.9,99.9,800.0,97.4828,97.4828,97.4828,97.4828,800.0
2022-09-15 12:45:00,99.93,99.93,99.83,99.85,2000.0,97.512,97.512,97.4145,97.434,2000.0
2022-09-15 12:50:00,99.87,99.89,99.85,99.89,4812.0,97.4535,97.473,97.434,97.473,4812.0
2022-09-15 12:55:00,99.9,99.95,99.89,99.92,4000.0,97.4828,97.5316,97.473,97.5023,4000.0
2022-09-15 13:00:00,99.97,100.44,99.97,100.36,11920.0,97.5511,98.0097,97.5511,97.9316,11920.0
2022-09-15 13:05:00,100.31,100.45,100.31,100.43,2400.0,97.8828,98.0195,97.8828,97.9999,2400.0
2022-09-15 13:10:00,100.41,100.41,100.39,100.41,1600.0,97.9804,97.9804,97.9609,97.9804,1600.0
2022-09-15 13:15:00,100.48,100.5,100.39,100.5,3200.0,98.0487,98.0682,97.9609,98.0682,3200.0
2022-09-15 13:20:00,100.46,100.54,100.42,100.54,3200.0,98.0292,98.1073,97.9902,98.1073,3200.0
2022-09-15 13:25:00,100.45,100.61,100.44,100.44,4000.0,98.0195,98.1756,98.0097,98.0097,4000.0
2022-09-15 13:30:00,100.39,100.46,100.39,100.4,3200.0,97.9609,98.0292,97.9609,97.9707,3200.0
2022-09-15 13:35:00,100.4,100.44,100.29,100.29,4192.0,97.9707,98.0097,97.8633,97.8633,4192.0
2022-09-15 13:40:00,100.34,100.34,100.24,100.24,2400.0,97.9121,97.9121,97.8145,97.8145,2400.0
2022-09-15 13:45:00,100.3,100.3,100.21,100.21,2400.0,97.8731,97.8731,97.7853,97.7853,2400.0
2022-09-15 13:50:00,100.13,100.17,100.09,100.17,4400.0,97.7072,97.7462,97.6682,97.7462,4400.0
2022-09-15 13:55:00,100.15,100.17,100.11,100.14,2400.0,97.7267,97.7462,97.6877,97.717,2400.0
2022-09-15 14:00:00,100.08,100.08,99.81,99.82,4000.0,97.6584,97.6584,97.3949,97.4047,4000.0
2022-09-15 14:05:00,99.81,99.86,99.76,99.82,6800.0,97.3949,97.4437,97.3462,97.4047,6800.0
2022-09-15 14:10:00,99.83,99.94,99.78,99.91,4800.0,97.4145,97.5218,97.3657,97.4925,4800.0
2022-09-15 14:15:00,99.87,99.96,99.87,99.96,1600.0,97.4535,97.5413,97.4535,97.5413,1600.0
2022-09-15 14:20:00,99.97,99.97,99.89,99.89,1600.0,97.5511,97.5511,97.473,97.473,1600.0
2022-09-15 14:25:00,99.95,100.01,99.91,100.0,6512.0,97.5316,97.5901,97.4925,97.5803,6512.0
2022-09-15 14:30:00,100.02,100.13,100.01,100.03,7492.0,97.5999,97.7072,97.5901,97.6096,7492.0
2022-09-15 14:35:00,100.02,100.1,100.0,100.1,1600.0,97.5999,97.6779,97.5803,97.6779,1600.0
2022-09-15 14:40:00,100.06,100.06,99.92,99.94,6412.0,97.6389,97.6389,97.5023,97.5218,6412.0
2022-09-15 14:45:00,99.91,99.91,99.72,99.73,5440.0,97.4925,97.4925,97.3071,97.3169,5440.0
2022-09-15 14:50:00,99.75,99.77,99.64,99.69,8000.0,97.3364,97.3559,97.2291,97.2778,8000.0
2022-09-15 14:55:00,99.67,99.77,99.67,99.72,6800.0,97.2583,97.3559,97.2583,97.3071,6800.0
2022-09-15 15:00:00,99.75,99.77,99.64,99.69,8040.0,97.3364,97.3559,97.2291,97.2778,8040.0
2022-09-15 15:05:00,99.69,99.73,99.53,99.56,8400.0,97.2778,97.3169,97.1217,97.151,8400.0
2022-09-15 15:10:00,99.53,99.53,99.28,99.28,8684.0,97.1217,97.1217,96.8778,96.8778,8684.0
2022-09-15 15:15:00,99.34,99.38,99.25,99.25,11668.0,96.9363,96.9753,96.8485,96.8485,11668.0
2022-09-15 15:20:00,99.23,99.49,99.22,99.48,7200.0,96.829,97.0827,96.8192,97.0729,7200.0
2022-09-15 15:25:00,99.42,99.46,99.26,99.31,6400.0,97.0144,97.0534,96.8583,96.907,6400.0
2022-09-15 15:30:00,99.26,99.35,99.23,99.29,9208.0,96.8583,96.9461,96.829,96.8875,9208.0
2022-09-15 15:35:00,99.29,99.36,99.26,99.36,8400.0,96.8875,96.9558,96.8583,96.9558,8400.0
2022-09-15 15:40:00,99.27,99.39,99.27,99.34,10804.0,96.868,96.9851,96.868,96.9363,10804.0
2022-09-15 15:45:00,99.36,99.57,99.32,99.52,26248.0,96.9558,97.1607,96.9168,97.112,26248.0
2022-09-15 15:50:00,99.56,99.71,99.43,99.62,28460.0,97.151,97.2974,97.0241,97.2095,28460.0
2022-09-15 15:55:00,99.59,99.75,99.59,99.65,64948.0,97.1803,97.3364,97.1803,97.2388,64948.0
2022-09-16 09:30:00,98.78,99.05,97.98,98.64,572472.0,96.3899,96.6533,95.6092,96.2533,572472.0
2022-09-16 09:35:00,98.16,98.94,98.16,98.67,20164.0,95.7849,96.546,95.7849,96.2825,20164.0
2022-09-16 09:40:00,99.03,99.17,98.8,99.17,12800.0,96.6338,96.7704,96.4094,96.7704,12800.0
2022-09-16 09:45:00,99.17,99.52,99.17,99.52,12648.0,96.7704,97.112,96.7704,97.112,12648.0
2022-09-16 09:50:00,99.48,99.8,99.43,99.6,9040.0,97.0729,97.3852,97.0241,97.19,9040.0
2022-09-16 09:55:00,99.61,99.66,99.55,99.66,2204.0,97.1998,97.2486,97.1412,97.2486,2204.0
2022-09-16 10:00:00,99.95,99.95,99.75,99.75,1600.0,97.5316,97.5316,97.3364,97.3364,1600.0
2022-09-16 10:05:00,100.13,100.14,99.97,99.97,6144.0,97.7072,97.717,97.5511,97.5511,6144.0
2022-09-16 10:10:00,100.04,100.28,100.04,100.24,2000.0,97.6194,97.8536,97.6194,97.8145,2000.0
2022-09-16 10:15:00,100.2,100.35,100.2,100.35,5200.0,97.7755,97.9219,97.7755,97.9219,5200.0
2022-09-16 10:20:00,100.38,100.4,100.14,100.14,2000.0,97.9512,97.9707,97.717,97.717,2000.0
2022-09-16 10:25:00,100.3,100.44,100.3,100.37,2856.0,97.8731,98.0097,97.8731,97.9414,2856.0
2022-09-16 10:30:00,100.37,100.37,100.35,100.35,1404.0,97.9414,97.9414,97.9219,97.9219,1404.0
2022-09-16 10:35:00,100.41,100.58,100.34,100.36,6636.0,97.9804,98.1463,97.9121,97.9316,6636.0
2022-09-16 10:40:00,100.65,100.65,100.43,100.43,6732.0,98.2146,98.2146,97.9999,97.9999,6732.0
2022-09-16 10:45:00,100.22,100.32,100.04,100.04,4000.0,97.795,97.8926,97.6194,97.6194,4000.0
2022-09-16 10:50:00,100.17,100.22,100.14,100.14,2096.0,97.7462,97.795,97.717,97.717,2096.0
2022-09-16 10:55:00,100.04,100.09,99.92,99.92,4840.0,97.6194,97.6682,97.5023,97.5023,4840.0
2022-09-16 11:00:00,100.04,100.04,99.95,99.97,2000.0,97.6194,97.6194,97.5316,97.5511,2000.0
2022-09-16 11:05:00,100.0,100.08,99.99,99.99,2200.0,97.5803,97.6584,97.5706,97.5706,2200.0
2022-09-16 11:10:00,99.97,100.05,99.86,99.91,6504.0,97.5511,97.6291,97.4437,97.4925,6504.0
2022-09-16 11:15:00,99.9,100.02,99.86,100.02,9364.0,97.4828,97.5999,97.4437,97.5999,9364.0
2022-09-16 11:20:00,99.97,99.97,99.61,99.74,4476.0,97.5511,97.5511,97.1998,97.3266,4476.0
2022-09-16 11:25:00,99.7,99.75,99.7,99.73,7700.0,97.2876,97.3364,97.2876,97.3169,7700.0
2022-09-16 11:30:00,99.72,99.87,99.72,99.87,4800.0,97.3071,97.4535,97.3071,97.4535,4800.0
2022-09-16 11:35:00,99.82,99.82,99.72,99.78,7600.0,97.4047,97.4047,97.3071,97.3657,7600.0
2022-09-16 11:40:00,99.94,100.02,99.89,100.0,6940.0,97.5218,97.5999,97.473,97.5803,6940.0
2022-09-16 11:45:00,99.99,100.12,99.95,100.02,7600.0,97.5706,97.6974,97.5316,97.5999,7600.0
2022-09-16 11:50:00,100.12,100.26,100.12,100.26,2000.0,97.6974,97.8341,97.6974,97.8341,2000.0
2022-09-16 11:55:00,100.21,100.28,100.16,100.28,2828.0,97.7853,97.8536,97.7365,97.8536,2828.0
2022-09-16 12:00:00,100.17,100.17,100.04,100.04,2800.0,97.7462,97.7462,97.6194,97.6194,2800.0
2022-09-16 12:05:00,100.1,100.1,99.83,99.86,9256.0,97.6779,97.6779,97.4145,97.4437,9256.0
2022-09-16 12:10:00,99.85,99.85,99.72,99.75,2800.0,97.434,97.434,97.3071,97.3364,2800.0
2022-09-16 12:15:00,99.76,99.86,99.75,99.78,7200.0,97.3462,97.4437,97.3364,97.3657,7200.0
2022-09-16 12:20:00,99.76,99.88,99.75,99.88,3200.0,97.3462,97.4632,97.3364,97.4632,3200.0
2022-09-16 12:25:00,99.89,99.96,99.83,99.96,2400.0,97.473,97.5413,97.4145,97.5413,2400.0
2022-09-16 12:30:00,99.85,99.94,99.82,99.94,5200.0,97.434,97.5218,97.4047,97.5218,5200.0
2022-09-16 12:35:00,99.91,99.94,99.72,99.77,40460.0,97.4925,97.5218,97.3071,97.3559,40460.0
2022-09-16 12:40:00,99.79,99.87,99.71,99.86,34840.0,97.3754,97.4535,97.2974,97.4437,34840.0
2022-09-16 12:45:00,99.85,100.0,99.8,100.0,25568.0,97.434,97.5803,97.3852,97.5803,25568.0
2022-09-16 12:50:00,100.02,100.04,99.98,100.0,7356.0,97.5999,97.6194,97.5608,97.5803,7356.0
2022-09-16 12:55:00,99.99,100.18,99.97,100.17,17368.0,97.5706,97.756,97.5511,97.7462,17368.0
2022-09-16 13:00:00,100.17,100.17,99.97,99.97,5600.0,97.7462,97.7462,97.5511,97.5511,5600.0
2022-09-16 13:05:00,99.98,100.02,99.91,99.97,4600.0,97.5608,97.5999,97.4925,97.5511,4600.0
2022-09-16 13:10:00,99.98,100.08,99.98,100.06,1600.0,97.5608,97.6584,97.5608,97.6389,1600.0
2022-09-16 13:15:00,100.04,100.12,100.02,100.12,2800.0,97.6194,97.6974,97.5999,97.6974,2800.0
2022-09-16 13:20:00,100.06,100.11,100.06,100.1,2496.0,97.6389,97.6877,97.6389,97.6779,2496.0
2022-09-16 13:25:00,99.98,99.98,99.98,99.98,400.0,97.5608,97.5608,97.5608,97.5608,400.0
2022-09-16 13:30:00,100.02,100.18,100.02,100.12,6156.0,97.5999,97.756,97.5999,97.6974,6156.0
2022-09-16 13:35:00,100.09,100.19,100.08,100.18,6400.0,97.6682,97.7657,97.6584,97.756,6400.0
2022-09-16 13:40:00,100.23,100.28,100.18,100.19,4000.0,97.8048,97.8536,97.756,97.7657,4000.0
2022-09-16 13:45:00,100.25,100.25,100.14,100.14,3200.0,97.8243,97.8243,97.717,97.717,3200.0
2022-09-16 13:50:00,100.13,100.15,100.11,100.15,3600.0,97.7072,97.7267,97.6877,97.7267,3600.0
2022-09-16 13:55:00,100.15,100.22,100.15,100.2,5492.0,97.7267,97.795,97.7267,97.7755,5492.0
2022-09-16 14:00:00,100.23,100.27,100.2,100.27,3600.0,97.8048,97.8438,97.7755,97.8438,3600.0
2022-09-16 14:05:00,100.25,100.25,100.09,100.09,3600.0,97.8243,97.8243,97.6682,97.6682,3600.0
2022-09-16 14:10:00,100.17,100.23,100.14,100.16,3600.0,97.7462,97.8048,97.717,97.7365,3600.0
2022-09-16 14:15:00,100.19,100.28,100.11,100.14,14208.0,97.7657,97.8536,97.6877,97.717,14208.0
2022-09-16 14:20:00,100.17,100.24,100.17,100.24,5200.0,97.7462,97.8145,97.7462,97.8145,5200.0
2022-09-16 14:25:00,100.27,100.57,100.27,100.41,8484.0,97.8438,98.1366,97.8438,97.9804,8484.0
2022-09-16 14:30:00,100.35,100.39,100.27,100.3,6212.0,97.9219,97.9609,97.8438,97.8731,6212.0
2022-09-16 14:35:00,100.31,100.36,100.05,100.06,13860.0,97.8828,97.9316,97.6291,97.6389,13860.0
2022-09-16 14:40:00,100.05,100.23,100.03,100.23,5200.0,97.6291,97.8048,97.6096,97.8048,5200.0
2022-09-16 14:45:00,100.32,100.42,100.32,100.39,2800.0,97.8926,97.9902,97.8926,97.9609,2800.0
2022-09-16 14:50:00,100.43,100.61,100.39,100.46,20732.0,97.9999,98.1756,97.9609,98.0292,20732.0
2022-09-16 14:55:00,100.45,100.45,100.36,100.36,4400.0,98.0195,98.0195,97.9316,97.9316,4400.0
2022-09-16 15:00:00,100.31,100.39,100.31,100.39,2180.0,97.8828,97.9609,97.8828,97.9609,2180.0
2022-09-16 15:05:00,100.57,100.78,100.57,100.78,5132.0,98.1366,98.3415,98.1366,98.3415,5132.0
2022-09-16 15:10:00,100.64,100.64,100.45,100.45,1600.0,98.2049,98.2049,98.0195,98.0195,1600.0
2022-09-16 15:15:00,100.39,100.48,100.37,100.41,5908.0,97.9609,98.0487,97.9414,97.9804,5908.0
2022-09-16 15:20:00,100.41,100.7,100.41,100.55,6880.0,97.9804,98.2634,97.9804,98.117,6880.0
2022-09-16 15:25:00,100.53,100.56,100.36,100.45,5800.0,98.0975,98.1268,97.9316,98.0195,5800.0
2022-09-16 15:30:00,100.39,100.5,100.3,100.45,10052.0,97.9609,98.0682,97.8731,98.0195,10052.0
2022-09-16 15:35:00,100.24,100.58,100.24,100.58,5600.0,97.8145,98.1463,97.8145,98.1463,5600.0
2022-09-16 15:40:00,100.61,100.69,100.54,100.66,12896.0,98.1756,98.2536,98.1073,98.2244,12896.0
2022-09-16 15:45:00,100.67,100.67,100.41,100.61,14800.0,98.2341,98.2341,97.9804,98.1756,14800.0
2022-09-16 15:50:00,100.53,101.38,100.52,101.16,107200.0,98.0975,98.927,98.0878,98.7123,107200.0
2022-09-16 15:55:00,101.1,101.22,101.06,101.08,137520.0,98.6537,98.7708,98.6147,98.6342,137520.0
2022-09-19 09:30:00,100.65,100.65,100.2,100.25,59136.0,98.2146,98.2146,97.7755,97.8243,59136.0
2022-09-19 09:35:00,100.32,100.32,100.06,100.13,17416.0,97.8926,97.8926,97.6389,97.7072,17416.0
2022-09-19 09:40:00,100.22,100.64,100.16,100.56,24388.0,97.795,98.2049,97.7365,98.1268,24388.0
2022-09-19 09:45:00,100.69,100.74,100.61,100.61,8092.0,98.2536,98.3024,98.1756,98.1756,8092.0
2022-09-19 09:50:00,100.78,100.9,100.75,100.79,7736.0,98.3415,98.4586,98.3122,98.3512,7736.0
2022-09-19 09:55:00,100.7,100.72,100.64,100.65,5928.0,98.2634,98.2829,98.2049,98.2146,5928.0
2022-09-19 10:00:00,100.53,100.55,100.5,100.51,3184.0,98.0975,98.117,98.0682,98.078,3184.0
2022-09-19 10:05:00,100.63,100.63,100.5,100.51,2400.0,98.1951,98.1951,98.0682,98.078,2400.0
2022-09-19 10:10:00,100.64,100.74,100.64,100.74,2000.0,98.2049,98.3024,98.2049,98.3024,2000.0
2022-09-19 10:15:00,100.8,100.85,100.77,100.77,4564.0,98.361,98.4098,98.3317,98.3317,4564.0
2022-09-19 10:20:00,100.66,100.71,100.66,100.7,3200.0,98.2244,98.2732,98.2244,98.2634,3200.0
2022-09-19 10:25:00,100.7,100.95,100.7,100.87,9796.0,98.2634,98.5074,98.2634,98.4293,9796.0
2022-09-19 10:30:00,101.0,101.0,100.81,100.82,7240.0,98.5561,98.5561,98.3707,98.3805,7240.0
2022-09-19 10:35:00,100.9,101.14,100.83,100.94,34308.0,98.4586,98.6928,98.3903,98.4976,34308.0
2022-09-19 10:40:00,100.94,101.21,100.94,101.21,3136.0,98.4976,98.7611,98.4976,98.7611,3136.0
2022-09-19 10:45:00,101.2,101.2,101.19,101.19,1600.0,98.7513,98.7513,98.7416,98.7416,1600.0
2022-09-19 10:50:00,101.07,101.07,101.01,101.01,800.0,98.6245,98.6245,98.5659,98.5659,800.0
2022-09-19 10:55:00,100.96,100.96,100.92,100.92,800.0,98.5171,98.5171,98.4781,98.4781,800.0
2022-09-19 11:00:00,100.92,101.14,100.92,101.06,1200.0,98.4781,98.6928,98.4781,98.6147,1200.0
2022-09-19 11:05:00,101.06,101.06,100.96,100.96,2000.0,98.6147,98.6147,98.5171,98.5171,2000.0
2022-09-19 11:10:00,101.12,101.14,101.02,101.06,5776.0,98.6732,98.6928,98.5757,98.6147,5776.0
2022-09-19 11:15:00,101.02,101.41,101.02,101.4,16300.0,98.5757,98.9562,98.5757,98.9465,16300.0
2022-09-19 11:20:00,101.29,101.29,101.13,101.22,5960.0,98.8391,98.8391,98.683,98.7708,5960.0
2022-09-19 11:25:00,101.28,101.28,101.23,101.23,800.0,98.8294,98.8294,98.7806,98.7806,800.0
2022-09-19 11:30:00,101.19,101.19,101.07,101.07,2492.0,98.7416,98.7416,98.6245,98.6245,2492.0
2022-09-19 11:35:00,100.98,101.0,100.98,101.0,3384.0,98.5366,98.5561,98.5366,98.5561,3384.0
2022-09-19 11:40:00,100.96,101.08,100.93,101.08,8000.0,98.5171,98.6342,98.4878,98.6342,8000.0
2022-09-19 11:45:00,101.14,101.14,101.13,101.14,1240.0,98.6928,98.6928,98.683,98.6928,1240.0
2022-09-19 11:50:00,101.08,101.17,101.05,101.05,7200.0,98.6342,98.722,98.6049,98.6049,7200.0
2022-09-19 11:55:00,101.11,101.13,101.08,101.08,4000.0,98.6635,98.683,98.6342,98.6342,4000.0
2022-09-19 12:00:00,101.12,101.14,101.09,101.09,5240.0,98.6732,98.6928,98.644,98.644,5240.0
2022-09-19 12:05:00,101.08,101.28,100.96,101.26,10992.0,98.6342,98.8294,98.5171,98.8099,10992.0
2022-09-19 12:10:00,101.38,101.38,101.28,101.29,3740.0,98.927,98.927,98.8294,98.8391,3740.0
2022-09-19 12:15:00,101.29,101.29,101.2,101.27,3812.0,98.8391,98.8391,98.7513,98.8196,3812.0
2022-09-19 12:20:00,101.23,101.26,101.18,101.18,2800.0,98.7806,98.8099,98.7318,98.7318,2800.0
2022-09-19 12:25:00,101.1,101.17,101.1,101.17,2000.0,98.6537,98.722,98.6537,98.722,2000.0
2022-09-19 12:30:00,101.15,101.25,101.15,101.21,3200.0,98.7025,98.8001,98.7025,98.7611,3200.0
2022-09-19 12:35:00,101.31,101.31,101.3,101.31,2000.0,98.8586,98.8586,98.8489,98.8586,2000.0
2022-09-19 12:40:00,101.29,101.3,101.24,101.3,2400.0,98.8391,98.8489,98.7903,98.8489,2400.0
2022-09-19 12:45:00,101.38,101.39,101.38,101.39,1084.0,98.927,98.9367,98.927,98.9367,1084.0
2022-09-19 12:50:00,101.39,101.39,101.39,101.39,400.0,98.9367,98.9367,98.9367,98.9367,400.0
2022-09-19 12:55:00,101.48,101.48,101.44,101.47,1600.0,99.0245,99.0245,98.9855,99.0148,1600.0
2022-09-19 13:00:00,101.49,101.49,101.39,101.39,3400.0,99.0343,99.0343,98.9367,98.9367,3400.0
2022-09-19 13:05:00,101.33,101.33,101.33,101.33,800.0,98.8782,98.8782,98.8782,98.8782,800.0
2022-09-19 13:10:00,101.29,101.29,101.23,101.25,4036.0,98.8391,98.8391,98.7806,98.8001,4036.0
2022-09-19 13:15:00,101.29,101.29,101.24,101.25,2400.0,98.8391,98.8391,98.7903,98.8001,2400.0
2022-09-19 13:20:00,101.21,101.21,101.21,101.21,400.0,98.7611,98.7611,98.7611,98.7611,400.0
2022-09-19 13:25:00,101.21,101.21,101.21,101.21,0.0,98.7611,98.7611,98.7611,98.7611,0.0
2022-09-19 13:30:00,101.29,101.29,101.14,101.15,2400.0,98.8391,98.8391,98.6928,98.7025,2400.0
2022-09-19 13:35:00,101.11,101.28,101.08,101.28,14268.0,98.6635,98.8294,98.6342,98.8294,14268.0
2022-09-19 13:40:00,101.29,101.3,101.29,101.3,800.0,98.8391,98.8489,98.8391,98.8489,800.0
2022-09-19 13:45:00,101.26,101.34,101.26,101.34,2800.0,98.8099,98.8879,98.8099,98.8879,2800.0
2022-09-19 13:50:00,101.33,101.36,101.29,101.32,3600.0,98.8782,98.9074,98.8391,98.8684,3600.0
2022-09-19 13:55:00,101.29,101.29,101.25,101.25,2500.0,98.8391,98.8391,98.8001,98.8001,2500.0
2022-09-19 14:00:00,101.25,101.26,101.19,101.19,2880.0,98.8001,98.8099,98.7416,98.7416,2880.0
2022-09-19 14:05:00,101.14,101.25,101.13,101.25,3804.0,98.6928,98.8001,98.683,98.8001,3804.0
2022-09-19 14:10:00,101.21,101.26,101.17,101.17,3200.0,98.7611,98.8099,98.722,98.722,3200.0
2022-09-19 14:15:00,101.27,101.3,101.19,101.19,3096.0,98.8196,98.8489,98.7416,98.7416,3096.0
2022-09-19 14:20:00,101.18,101.26,101.1,101.1,4000.0,98.7318,98.8099,98.6537,98.6537,4000.0
2022-09-19 14:25:00,101.14,101.25,101.11,101.25,2800.0,98.6928,98.8001,98.6635,98.8001,2800.0
2022-09-19 14:30:00,101.3,101.34,101.3,101.34,1200.0,98.8489,98.8879,98.8489,98.8879,1200.0
2022-09-19 14:35:00,101.29,101.36,101.29,101.36,3600.0,98.8391,98.9074,98.8391,98.9074,3600.0
2022-09-19 14:40:00,101.35,101.35,101.35,101.35,400.0,98.8977,98.8977,98.8977,98.8977,400.0
2022-09-19 14:45:00,101.25,101.25,101.25,101.25,800.0,98.8001,98.8001,98.8001,98.8001,800.0
2022-09-19 14:50:00,101.42,101.43,101.3,101.38,5200.0,98.966,98.9757,98.8489,98.927,5200.0
2022-09-19 14:55:00,101.41,101.41,101.36,101.36,800.0,98.9562,98.9562,98.9074,98.9074,800.0
2022-09-19 15:00:00,101.47,101.71,101.46,101.71,5600.0,99.0148,99.249,99.005,99.249,5600.0
2022-09-19 15:05:00,101.72,101.75,101.7,101.72,6956.0,99.2587,99.288,99.2392,99.2587,6956.0
2022-09-19 15:10:00,101.74,101.96,101.74,101.88,7344.0,99.2782,99.4929,99.2782,99.4149,7344.0
2022-09-19 15:15:00,101.92,102.02,101.84,101.84,5128.0,99.4539,99.5515,99.3758,99.3758,5128.0
2022-09-19 15:20:00,101.81,101.85,101.78,101.83,6124.0,99.3465,99.3856,99.3173,99.3661,6124.0
2022-09-19 15:25:00,101.85,101.92,101.82,101.88,4188.0,99.3856,99.4539,99.3563,99.4149,4188.0
2022-09-19 15:30:00,101.92,101.92,101.73,101.79,6592.0,99.4539,99.4539,99.2685,99.327,6592.0
2022-09-19 15:35:00,101.64,101.83,101.64,101.8,10272.0,99.1807,99.3661,99.1807,99.3368,10272.0
2022-09-19 15:40:00,101.87,101.91,101.84,101.91,6800.0,99.4051,99.4441,99.3758,99.4441,6800.0
2022-09-19 15:45:00,101.91,101.94,101.82,101.86,12416.0,99.4441,99.4734,99.3563,99.3953,12416.0
2022-09-19 15:50:00,101.83,101.98,101.72,101.97,25396.0,99.3661,99.5124,99.2587,99.5027,25396.0
2022-09-19 15:55:00,101.95,102.04,101.87,102.0,34116.0,99.4832,99.571,99.4051,99.532,34116.0
2022-09-20 09:30:00,101.02,101.83,101.02,101.32,43060.0,98.5757,99.3661,98.5757,98.8684,43060.0
2022-09-20 09:35:00,101.2,101.23,100.73,101.23,33444.0,98.7513,98.7806,98.2927,98.7806,33444.0
2022-09-20 09:40:00,101.21,101.22,100.98,101.11,45104.0,98.7611,98.7708,98.5366,98.6635,45104.0
2022-09-20 09:45:00,101.13,101.13,100.94,100.94,9600.0,98.683,98.683,98.4976,98.4976,9600.0
2022-09-20 09:50:00,100.94,100.96,100.59,100.87,20908.0,98.4976,98.5171,98.1561,98.4293,20908.0
2022-09-20 09:55:00,101.01,101.14,100.97,101.06,4000.0,98.5659,98.6928,98.5269,98.6147,4000.0
2022-09-20 10:00:00,101.13,101.15,100.93,101.15,7220.0,98.683,98.7025,98.4878,98.7025,7220.0
2022-09-20 10:05:00,101.15,101.15,101.08,101.08,1200.0,98.7025,98.7025,98.6342,98.6342,1200.0
2022-09-20 10:10:00,101.07,101.28,101.05,101.11,27616.0,98.6245,98.8294,98.6049,98.6635,27616.0
2022-09-20 10:15:00,101.19,101.19,101.07,101.07,1600.0,98.7416,98.7416,98.6245,98.6245,1600.0
2022-09-20 10:20:00,101.13,101.17,101.05,101.17,3232.0,98.683,98.722,98.6049,98.722,3232.0
2022-09-20 10:25:00,101.1,101.1,101.1,101.1,800.0,98.6537,98.6537,98.6537,98.6537,800.0
2022-09-20 10:30:00,101.16,101.16,101.14,101.14,3800.0,98.7123,98.7123,98.6928,98.6928,3800.0
2022-09-20 10:35:00,101.09,101.29,100.99,101.25,73820.0,98.644,98.8391,98.5464,98.8001,73820.0
2022-09-20 10:40:00,101.26,101.5,101.24,101.26,7240.0,98.8099,99.0441,98.7903,98.8099,7240.0
2022-09-20 10:45:00,101.19,101.29,101.17,101.2,3640.0,98.7416,98.8391,98.722,98.7513,3640.0
2022-09-20 10:50:00,101.37,101.37,101.31,101.31,1600.0,98.9172,98.9172,98.8586,98.8586,1600.0
2022-09-20 10:55:00,101.32,101.4,101.32,101.39,2400.0,98.8684,98.9465,98.8684,98.9367,2400.0
2022-09-20 11:00:00,101.44,101.44,101.44,101.44,400.0,98.9855,98.9855,98.9855,98.9855,400.0
2022-09-20 11:05:00,101.41,101.44,101.38,101.44,1600.0,98.9562,98.9855,98.927,98.9855,1600.0
2022-09-20 11:10:00,101.39,101.4,101.26,101.26,1600.0,98.9367,98.9465,98.8099,98.8099,1600.0
2022-09-20 11:15:00,101.17,101.3,101.16,101.3,6324.0,98.722,98.8489,98.7123,98.8489,6324.0
2022-09-20 11:20:00,101.13,101.13,101.11,101.11,1472.0,98.683,98.683,98.6635,98.6635,1472.0
2022-09-20 11:25:00,101.06,101.26,101.06,101.22,28828.0,98.6147,98.8099,98.6147,98.7708,28828.0
2022-09-20 11:30:00,101.18,101.25,101.15,101.21,43764.0,98.7318,98.8001,98.7025,98.7611,43764.0
2022-09-20 11:35:00,101.21,101.27,101.21,101.26,5148.0,98.7611,98.8196,98.7611,98.8099,5148.0
2022-09-20 11:40:00,101.26,101.3,101.26,101.3,800.0,98.8099,98.8489,98.8099,98.8489,800.0
2022-09-20 11:45:00,101.41,101.46,101.35,101.46,2832.0,98.9562,99.005,98.8977,99.005,2832.0
2022-09-20 11:50:00,101.47,101.72,101.47,101.72,1600.0,99.0148,99.2587,99.0148,99.2587,1600.0
2022-09-20 11:55:00,101.75,101.84,101.75,101.78,2000.0,99.288,99.3758,99.288,99.3173,2000.0
2022-09-20 12:00:00,101.86,101.86,101.76,101.82,2444.0,99.3953,99.3953,99.2978,99.3563,2444.0
2022-09-20 12:05:00,101.91,101.91,101.81,101.81,2800.0,99.4441,99.4441,99.3465,99.3465,2800.0
2022-09-20 12:10:00,101.86,101.96,101.78,101.83,4536.0,99.3953,99.4929,99.3173,99.3661,4536.0
2022-09-20 12:15:00,101.84,101.84,101.76,101.8,1600.0,99.3758,99.3758,99.2978,99.3368,1600.0
2022-09-20 12:20:00,101.8,101.8,101.8,101.8,400.0,99.3368,99.3368,99.3368,99.3368,400.0
2022-09-20 12:25:00,101.52,101.63,101.52,101.63,1200.0,99.0636,99.1709,99.0636,99.1709,1200.0
2022-09-20 12:30:00,101.54,101.56,101.44,101.44,2400.0,99.0831,99.1026,98.9855,98.9855,2400.0
2022-09-20 12:35:00,101.46,101.48,101.41,101.48,2000.0,99.005,99.0245,98.9562,99.0245,2000.0
2022-09-20 12:40:00,101.41,101.41,101.41,101.41,1200.0,98.9562,98.9562,98.9562,98.9562,1200.0
2022-09-20 12:45:00,101.35,101.39,101.31,101.39,1748.0,98.8977,98.9367,98.8586,98.9367,1748.0
2022-09-20 12:50:00,101.31,101.31,101.31,101.31,436.0,98.8586,98.8586,98.8586,98.8586,436.0
2022-09-20 12:55:00,101.37,101.42,101.37,101.42,800.0,98.9172,98.966,98.9172,98.966,800.0
2022-09-20 13:00:00,101.43,101.43,101.41,101.41,1620.0,98.9757,98.9757,98.9562,98.9562,1620.0
2022-09-20 13:05:00,101.35,101.35,101.33,101.33,1200.0,98.8977,98.8977,98.8782,98.8782,1200.0
2022-09-20 13:10:00,101.33,101.33,101.33,101.33,0.0,98.8782,98.8782,98.8782,98.8782,0.0
2022-09-20 13:15:00,101.33,101.33,101.3,101.31,1600.0,98.8782,98.8782,98.8489,98.8586,1600.0
2022-09-20 13:20:00,101.23,101.25,101.23,101.25,2400.0,98.7806,98.8001,98.7806,98.8001,2400.0
2022-09-20 13:25:00,101.24,101.25,101.03,101.03,15600.0,98.7903,98.8001,98.5854,98.5854,15600.0
2022-09-20 13:30:00,101.02,101.03,100.91,100.93,2480.0,98.5757,98.5854,98.4683,98.4878,2480.0
2022-09-20 13:35:00,100.8,100.9,100.78,100.9,4800.0,98.361,98.4586,98.3415,98.4586,4800.0
2022-09-20 13:40:00,100.91,100.91,100.91,100.91,400.0,98.4683,98.4683,98.4683,98.4683,400.0
2022-09-20 13:45:00,100.75,100.75,100.69,100.69,2400.0,98.3122,98.3122,98.2536,98.2536,2400.0
2022-09-20 13:50:00,100.58,100.67,100.54,100.58,5600.0,98.1463,98.2341,98.1073,98.1463,5600.0
2022-09-20 13:55:00,100.59,100.59,100.48,100.52,5400.0,98.1561,98.1561,98.0487,98.0878,5400.0
2022-09-20 14:00:00,100.51,100.69,100.51,100.67,1600.0,98.078,98.2536,98.078,98.2341,1600.0
2022-09-20 14:05:00,100.64,100.78,100.64,100.78,2000.0,98.2049,98.3415,98.2049,98.3415,2000.0
2022-09-20 14:10:00,100.71,100.71,100.66,100.66,800.0,98.2732,98.2732,98.2244,98.2244,800.0
2022-09-20 14:15:00,100.66,100.88,100.65,100.88,5860.0,98.2244,98.4391,98.2146,98.4391,5860.0
2022-09-20 14:20:00,100.86,101.04,100.86,101.02,2800.0,98.4195,98.5952,98.4195,98.5757,2800.0
2022-09-20 14:25:00,101.01,101.04,100.96,101.02,3600.0,98.5659,98.5952,98.5171,98.5757,3600.0
2022-09-20 14:30:00,100.96,100.96,100.88,100.91,1600.0,98.5171,98.5171,98.4391,98.4683,1600.0
2022-09-20 14:35:00,100.95,100.98,100.94,100.98,4800.0,98.5074,98.5366,98.4976,98.5366,4800.0
2022-09-20 14:40:00,100.99,101.03,100.85,101.03,5204.0,98.5464,98.5854,98.4098,98.5854,5204.0
2022-09-20 14:45:00,101.04,101.4,101.02,101.34,8800.0,98.5952,98.9465,98.5757,98.8879,8800.0
2022-09-20 14:50:00,101.29,101.31,101.29,101.31,800.0,98.8391,98.8586,98.8391,98.8586,800.0
2022-09-20 14:55:00,101.41,101.44,101.38,101.38,6800.0,98.9562,98.9855,98.927,98.927,6800.0
2022-09-20 15:00:00,101.42,101.6,101.42,101.47,4008.0,98.966,99.1416,98.966,99.0148,4008.0
2022-09-20 15:05:00,101.46,101.46,101.35,101.35,5308.0,99.005,99.005,98.8977,98.8977,5308.0
2022-09-20 15:10:00,101.44,101.47,101.44,101.47,1200.0,98.9855,99.0148,98.9855,99.0148,1200.0
2022-09-20 15:15:00,101.51,101.53,101.36,101.46,5620.0,99.0538,99.0733,98.9074,99.005,5620.0
2022-09-20 15:20:00,101.5,101.56,101.5,101.53,4000.0,99.0441,99.1026,99.0441,99.0733,4000.0
2022-09-20 15:25:00,101.59,101.59,101.57,101.57,1600.0,99.1319,99.1319,99.1124,99.1124,1600.0
2022-09-20 15:30:00,101.5,101.68,101.43,101.63,4000.0,99.0441,99.2197,98.9757,99.1709,4000.0
2022-09-20 15:35:00,101.69,101.85,101.67,101.85,3600.0,99.2295,99.3856,99.2099,99.3856,3600.0
2022-09-20 15:40:00,101.81,101.85,101.75,101.79,8200.0,99.3465,99.3856,99.288,99.327,8200.0
2022-09-20 15:45:00,101.83,101.84,101.72,101.73,13220.0,99.3661,99.3758,99.2587,99.2685,13220.0
2022-09-20 15:50:00,101.64,101.73,101.55,101.63,26668.0,99.1807,99.2685,99.0928,99.1709,26668.0
2022-09-20 15:55:00,101.58,101.6,101.44,101.5,54340.0,99.1221,99.1416,98.9855,99.0441,54340.0
2022-09-21 09:30:00,102.32,102.32,102.06,102.06,19936.0,99.8442,99.8442,99.5905,99.5905,19936.0
2022-09-21 09:35:00,102.27,102.27,102.27,102.27,400.0,99.7954,99.7954,99.7954,99.7954,400.0
2022-09-21 09:40:00,101.92,101.92,101.69,101.88,13568.0,99.4539,99.4539,99.2295,99.4149,13568.0
2022-09-21 09:45:00,102.36,102.5,102.21,102.21,3200.0,99.8832,100.0199,99.7369,99.7369,3200.0
2022-09-21 09:50:00,102.3,102.3,102.26,102.26,800.0,99.8247,99.8247,99.7857,99.7857,800.0
2022-09-21 09:55:00,102.22,102.22,102.22,102.22,400.0,99.7466,99.7466,99.7466,99.7466,400.0
2022-09-21 10:00:00,102.27,102.42,102.23,102.37,4848.0,99.7954,99.9418,99.7564,99.893,4848.0
2022-09-21 10:05:00,102.33,102.47,102.25,102.44,5096.0,99.854,99.9906,99.7759,99.9613,5096.0
2022-09-21 10:10:00,102.28,102.43,102.28,102.43,2828.0,99.8052,99.9515,99.8052,99.9515,2828.0
2022-09-21 10:15:00,102.36,102.36,102.28,102.32,4136.0,99.8832,99.8832,99.8052,99.8442,4136.0
2022-09-21 10:20:00,102.27,102.27,102.08,102.14,4552.0,99.7954,99.7954,99.61,99.6686,4552.0
2022-09-21 10:25:00,102.06,102.17,102.06,102.1,5600.0,99.5905,99.6978,99.5905,99.6295,5600.0
2022-09-21 10:30:00,102.13,102.13,101.84,101.84,4800.0,99.6588,99.6588,99.3758,99.3758,4800.0
2022-09-21 10:35:00,101.93,102.0,101.93,102.0,2500.0,99.4636,99.532,99.4636,99.532,2500.0
2022-09-21 10:40:00,101.85,101.88,101.85,101.88,1600.0,99.3856,99.4149,99.3856,99.4149,1600.0
2022-09-21 10:45:00,101.91,101.91,101.84,101.91,4800.0,99.4441,99.4441,99.3758,99.4441,4800.0
2022-09-21 10:50:00,101.93,101.97,101.93,101.96,1600.0,99.4636,99.5027,99.4636,99.4929,1600.0
2022-09-21 10:55:00,101.97,101.98,101.86,101.9,3584.0,99.5027,99.5124,99.3953,99.4344,3584.0
2022-09-21 11:00:00,101.94,101.94,101.76,101.81,3824.0,99.4734,99.4734,99.2978,99.3465,3824.0
2022-09-21 11:05:00,101.85,101.85,101.83,101.83,800.0,99.3856,99.3856,99.3661,99.3661,800.0
2022-09-21 11:10:00,101.67,101.82,101.67,101.82,5336.0,99.2099,99.3563,99.2099,99.3563,5336.0
2022-09-21 11:15:00,101.82,101.82,101.5,101.62,7276.0,99.3563,99.3563,99.0441,99.1611,7276.0
2022-09-21 11:20:00,101.52,101.58,101.5,101.58,2748.0,99.0636,99.1221,99.0441,99.1221,2748.0
2022-09-21 11:25:00,101.58,101.63,101.58,101.58,3200.0,99.1221,99.1709,99.1221,99.1221,3200.0
2022-09-21 11:30:00,101.67,101.67,101.67,101.67,400.0,99.2099,99.2099,99.2099,99.2099,400.0
2022-09-21 11:35:00,101.64,101.71,101.62,101.71,2000.0,99.1807,99.249,99.1611,99.249,2000.0
2022-09-21 11:40:00,101.71,101.73,101.69,101.7,2800.0,99.249,99.2685,99.2295,99.2392,2800.0
2022-09-21 11:45:00,101.62,101.68,101.62,101.66,1200.0,99.1611,99.2197,99.1611,99.2002,1200.0
2022-09-21 11:50:00,101.64,101.72,101.64,101.72,1600.0,99.1807,99.2587,99.1807,99.2587,1600.0
2022-09-21 11:55:00,101.69,101.76,101.68,101.76,2400.0,99.2295,99.2978,99.2197,99.2978,2400.0
2022-09-21 12:00:00,101.67,101.7,101.67,101.68,1200.0,99.2099,99.2392,99.2099,99.2197,1200.0
2022-09-21 12:05:00,101.72,101.82,101.69,101.82,4464.0,99.2587,99.3563,99.2295,99.3563,4464.0
2022-09-21 12:10:00,101.78,101.86,101.78,101.84,1292.0,99.3173,99.3953,99.3173,99.3758,1292.0
2022-09-21 12:15:00,101.9,101.9,101.84,101.89,3540.0,99.4344,99.4344,99.3758,99.4246,3540.0
2022-09-21 12:20:00,101.92,101.92,101.85,101.86,2400.0,99.4539,99.4539,99.3856,99.3953,2400.0
2022-09-21 12:25:00,101.81,101.99,101.81,101.92,2000.0,99.3465,99.5222,99.3465,99.4539,2000.0
2022-09-21 12:30:00,101.98,101.99,101.87,101.87,2400.0,99.5124,99.5222,99.4051,99.4051,2400.0
2022-09-21 12:35:00,101.99,102.03,101.96,101.96,3104.0,99.5222,99.5612,99.4929,99.4929,3104.0
2022-09-21 12:40:00,101.99,101.99,101.98,101.99,1600.0,99.5222,99.5222,99.5124,99.5222,1600.0
2022-09-21 12:45:00,102.0,102.04,102.0,102.04,1200.0,99.532,99.571,99.532,99.571,1200.0
2022-09-21 12:50:00,102.03,102.03,101.95,101.96,3684.0,99.5612,99.5612,99.4832,99.4929,3684.0
2022-09-21 12:55:00,102.06,102.06,102.0,102.05,5320.0,99.5905,99.5905,99.532,99.5807,5320.0
2022-09-21 13:00:00,102.06,102.1,102.02,102.03,2800.0,99.5905,99.6295,99.5515,99.5612,2800.0
2022-09-21 13:05:00,102.03,102.07,102.0,102.05,3800.0,99.5612,99.6003,99.532,99.5807,3800.0
2022-09-21 13:10:00,102.03,102.08,102.03,102.05,2800.0,99.5612,99.61,99.5612,99.5807,2800.0
2022-09-21 13:15:00,102.0,102.04,101.98,102.01,8000.0,99.532,99.571,99.5124,99.5417,8000.0
2022-09-21 13:20:00,102.0,102.07,101.95,101.95,8776.0,99.532,99.6003,99.4832,99.4832,8776.0
2022-09-21 13:25:00,102.1,102.1,102.05,102.09,2644.0,99.6295,99.6295,99.5807,99.6198,2644.0
2022-09-21 13:30:00,102.11,102.11,102.01,102.08,1600.0,99.6393,99.6393,99.5417,99.61,1600.0
2022-09-21 13:35:00,102.08,102.1,102.08,102.1,1200.0,99.61,99.6295,99.61,99.6295,1200.0
2022-09-21 13:40:00,102.18,102.25,102.18,102.21,1972.0,99.7076,99.7759,99.7076,99.7369,1972.0
2022-09-21 13:45:00,102.26,102.26,102.16,102.16,4032.0,99.7857,99.7857,99.6881,99.6881,4032.0
2022-09-21 13:50:00,102.2,102.28,102.16,102.24,4800.0,99.7271,99.8052,99.6881,99.7661,4800.0
2022-09-21 13:55:00,102.23,102.52,102.23,102.52,7100.0,99.7564,100.0394,99.7564,100.0394,7100.0
2022-09-21 14:00:00,102.42,102.42,101.39,101.56,75680.0,99.9418,99.9418,98.9367,99.1026,75680.0
2022-09-21 14:05:00,101.48,101.54,101.2,101.42,36776.0,99.0245,99.0831,98.7513,98.966,36776.0
2022-09-21 14:10:00,101.48,101.55,101.22,101.27,26588.0,99.0245,99.0928,98.7708,98.8196,26588.0
2022-09-21 14:15:00,101.17,101.5,101.14,101.3,45528.0,98.722,99.0441,98.6928,98.8489,45528.0
2022-09-21 14:20:00,101.34,101.46,101.33,101.42,2840.0,98.8879,99.005,98.8782,98.966,2840.0
2022-09-21 14:25:00,101.47,101.56,101.17,101.2,5788.0,99.0148,99.1026,98.722,98.7513,5788.0
2022-09-21 14:30:00,101.15,101.66,100.95,101.55,10000.0,98.7025,99.2002,98.5074,99.0928,10000.0
2022-09-21 14:35:00,101.58,101.72,101.47,101.52,5200.0,99.1221,99.2587,99.0148,99.0636,5200.0
2022-09-21 14:40:00,101.58,102.54,101.4,102.32,12496.0,99.1221,100.0589,98.9465,99.8442,12496.0
2022-09-21 14:45:00,102.36,102.7,102.04,102.15,5116.0,99.8832,100.215,99.571,99.6783,5116.0
2022-09-21 14:50:00,102.15,102.29,101.94,102.29,4396.0,99.6783,99.8149,99.4734,99.8149,4396.0
2022-09-21 14:55:00,102.3,102.49,102.09,102.33,7532.0,99.8247,100.0101,99.6198,99.854,7532.0
2022-09-21 15:00:00,102.46,102.47,102.08,102.37,11100.0,99.9808,99.9906,99.61,99.893,11100.0
2022-09-21 15:05:00,102.26,102.32,102.19,102.26,4420.0,99.7857,99.8442,99.7174,99.7857,4420.0
2022-09-21 15:10:00,101.99,101.99,101.17,101.92,13908.0,99.5222,99.5222,98.722,99.4539,13908.0
2022-09-21 15:15:00,101.98,102.11,101.69,101.75,8056.0,99.5124,99.6393,99.2295,99.288,8056.0
2022-09-21 15:20:00,101.61,101.61,101.44,101.46,8400.0,99.1514,99.1514,98.9855,99.005,8400.0
2022-09-21 15:25:00,101.42,101.46,100.96,100.97,15552.0,98.966,99.005,98.5171,98.5269,15552.0
2022-09-21 15:30:00,100.94,101.22,100.75,101.22,67484.0,98.4976,98.7708,98.3122,98.7708,67484.0
2022-09-21 15:35:00,101.08,101.08,100.47,100.47,27148.0,98.6342,98.6342,98.039,98.039,27148.0
2022-09-21 15:40:00,100.48,100.61,100.35,100.36,13456.0,98.0487,98.1756,97.9219,97.9316,13456.0
2022-09-21 15:45:00,100.21,100.22,99.9,99.92,28916.0,97.7853,97.795,97.4828,97.5023,28916.0
2022-09-21 15:50:00,99.92,100.3,99.92,100.08,63696.0,97.5023,97.8731,97.5023,97.6584,63696.0
2022-09-21 15:55:00,100.14,100.3,99.96,99.96,120104.0,97.717,97.8731,97.5413,97.5413,120104.0
2022-09-22 09:30:00,99.34,99.58,99.01,99.01,19928.0,96.9363,97.1705,96.6143,96.6143,19928.0
2022-09-22 09:35:00,99.2,99.2,98.46,98.47,4200.0,96.7997,96.7997,96.0776,96.0874,4200.0
2022-09-22 09:40:00,98.57,98.83,98.56,98.73,7788.0,96.1849,96.4387,96.1752,96.3411,7788.0
2022-09-22 09:45:00,98.63,98.66,98.41,98.53,5172.0,96.2435,96.2728,96.0288,96.1459,5172.0
2022-09-22 09:50:00,98.41,98.67,98.41,98.59,12264.0,96.0288,96.2825,96.0288,96.2045,12264.0
2022-09-22 09:55:00,98.59,98.63,98.28,98.43,12000.0,96.2045,96.2435,95.902,96.0483,12000.0
2022-09-22 10:00:00,98.18,98.18,98.05,98.16,5600.0,95.8044,95.8044,95.6775,95.7849,5600.0
2022-09-22 10:05:00,98.28,98.6,98.28,98.41,6400.0,95.902,96.2142,95.902,96.0288,6400.0
2022-09-22 10:10:00,98.28,98.28,98.14,98.17,4120.0,95.902,95.902,95.7654,95.7946,4120.0
2022-09-22 10:15:00,98.19,98.36,97.91,97.91,4800.0,95.8141,95.98,95.5409,95.5409,4800.0
2022-09-22 10:20:00,97.93,98.03,97.71,97.85,10800.0,95.5604,95.658,95.3458,95.4824,10800.0
2022-09-22 10:25:00,97.97,97.99,97.85,97.88,6884.0,95.5995,95.619,95.4824,95.5116,6884.0
2022-09-22 10:30:00,97.98,97.98,97.69,97.94,6756.0,95.6092,95.6092,95.3262,95.5702,6756.0
2022-09-22 10:35:00,97.68,97.8,97.68,97.8,7460.0,95.3165,95.4336,95.3165,95.4336,7460.0
2022-09-22 10:40:00,97.77,97.8,97.63,97.66,10396.0,95.4043,95.4336,95.2677,95.297,10396.0
2022-09-22 10:45:00,97.63,97.75,97.6,97.65,6020.0,95.2677,95.3848,95.2384,95.2872,6020.0
2022-09-22 10:50:00,97.58,97.61,97.52,97.61,2796.0,95.2189,95.2482,95.1604,95.2482,2796.0
2022-09-22 10:55:00,97.57,97.57,97.33,97.36,15600.0,95.2091,95.2091,94.9749,95.0042,15600.0
2022-09-22 11:00:00,97.42,97.46,97.42,97.42,2240.0,95.0628,95.1018,95.0628,95.0628,2240.0
2022-09-22 11:05:00,97.42,97.64,97.42,97.56,8000.0,95.0628,95.2774,95.0628,95.1994,8000.0
2022-09-22 11:10:00,97.54,97.54,97.46,97.46,3468.0,95.1799,95.1799,95.1018,95.1018,3468.0
2022-09-22 11:15:00,97.56,97.61,97.53,97.55,5600.0,95.1994,95.2482,95.1701,95.1896,5600.0
2022-09-22 11:20:00,97.54,97.64,97.53,97.63,4596.0,95.1799,95.2774,95.1701,95.2677,4596.0
2022-09-22 11:25:00,97.64,97.78,97.64,97.78,2856.0,95.2774,95.4141,95.2774,95.4141,2856.0
2022-09-22 11:30:00,97.72,97.74,97.63,97.72,7600.0,95.3555,95.375,95.2677,95.3555,7600.0
2022-09-22 11:35:00,97.69,97.69,97.69,97.69,800.0,95.3262,95.3262,95.3262,95.3262,800.0
2022-09-22 11:40:00,97.61,97.61,97.46,97.47,6400.0,95.2482,95.2482,95.1018,95.1116,6400.0
2022-09-22 11:45:00,97.53,97.71,97.47,97.67,7596.0,95.1701,95.3458,95.1116,95.3067,7596.0
2022-09-22 11:50:00,97.69,97.9,97.68,97.87,45672.0,95.3262,95.5312,95.3165,95.5019,45672.0
2022-09-22 11:55:00,97.91,97.91,97.63,97.73,4536.0,95.5409,95.5409,95.2677,95.3653,4536.0
2022-09-22 12:00:00,97.73,97.9,97.73,97.88,4004.0,95.3653,95.5312,95.3653,95.5116,4004.0
2022-09-22 12:05:00,97.81,97.81,97.81,97.81,400.0,95.4433,95.4433,95.4433,95.4433,400.0
2022-09-22 12:10:00,97.74,97.81,97.73,97.81,2800.0,95.375,95.4433,95.3653,95.4433,2800.0
2022-09-22 12:15:00,97.84,97.95,97.84,97.91,4444.0,95.4726,95.5799,95.4726,95.5409,4444.0
2022-09-22 12:20:00,97.9,98.21,97.87,98.1,8488.0,95.5312,95.8337,95.5019,95.7263,8488.0
2022-09-22 12:25:00,98.09,98.14,98.08,98.08,2000.0,95.7166,95.7654,95.7068,95.7068,2000.0
2022-09-22 12:30:00,97.96,98.05,97.94,97.97,5860.0,95.5897,95.6775,95.5702,95.5995,5860.0
2022-09-22 12:35:00,97.94,98.05,97.94,98.0,6464.0,95.5702,95.6775,95.5702,95.6287,6464.0
2022-09-22 12:40:00,97.99,98.03,97.98,98.02,1200.0,95.619,95.658,95.6092,95.6483,1200.0
2022-09-22 12:45:00,98.03,98.11,97.91,97.91,11036.0,95.658,95.7361,95.5409,95.5409,11036.0
2022-09-22 12:50:00,97.86,98.0,97.86,98.0,2400.0,95.4921,95.6287,95.4921,95.6287,2400.0
2022-09-22 12:55:00,98.11,98.13,97.93,98.03,12672.0,95.7361,95.7556,95.5604,95.658,12672.0
2022-09-22 13:00:00,97.97,97.97,97.8,97.88,2400.0,95.5995,95.5995,95.4336,95.5116,2400.0
2022-09-22 13:05:00,97.86,97.92,97.7,97.76,10776.0,95.4921,95.5507,95.336,95.3945,10776.0
2022-09-22 13:10:00,97.77,97.8,97.69,97.73,5116.0,95.4043,95.4336,95.3262,95.3653,5116.0
2022-09-22 13:15:00,97.58,97.67,97.58,97.66,5180.0,95.2189,95.3067,95.2189,95.297,5180.0
2022-09-22 13:20:00,97.61,97.61,97.61,97.61,800.0,95.2482,95.2482,95.2482,95.2482,800.0
2022-09-22 13:25:00,97.64,97.7,97.64,97.7,2000.0,95.2774,95.336,95.2774,95.336,2000.0
2022-09-22 13:30:00,97.7,97.77,97.7,97.76,6024.0,95.336,95.4043,95.336,95.3945,6024.0
2022-09-22 13:35:00,97.73,97.82,97.73,97.78,2400.0,95.3653,95.4531,95.3653,95.4141,2400.0
2022-09-22 13:40:00,97.75,97.76,97.7,97.7,3200.0,95.3848,95.3945,95.336,95.336,3200.0
2022-09-22 13:45:00,97.68,97.75,97.66,97.75,4800.0,95.3165,95.3848,95.297,95.3848,4800.0
2022-09-22 13:50:00,97.74,97.87,97.7,97.87,6400.0,95.375,95.5019,95.336,95.5019,6400.0
2022-09-22 13:55:00,97.84,97.85,97.83,97.83,2000.0,95.4726,95.4824,95.4629,95.4629,2000.0
2022-09-22 14:00:00,97.86,97.92,97.78,97.78,4400.0,95.4921,95.5507,95.4141,95.4141,4400.0
2022-09-22 14:05:00,97.83,97.88,97.64,97.64,5200.0,95.4629,95.5116,95.2774,95.2774,5200.0
2022-09-22 14:10:00,97.68,97.76,97.58,97.59,5800.0,95.3165,95.3945,95.2189,95.2287,5800.0
2022-09-22 14:15:00,97.57,97.68,97.57,97.64,6324.0,95.2091,95.3165,95.2091,95.2774,6324.0
2022-09-22 14:20:00,97.56,97.56,97.43,97.49,8008.0,95.1994,95.1994,95.0725,95.1311,8008.0
2022-09-22 14:25:00,97.47,97.5,97.42,97.47,8000.0,95.1116,95.1408,95.0628,95.1116,8000.0
2022-09-22 14:30:00,97.42,97.43,97.36,97.43,6740.0,95.0628,95.0725,95.0042,95.0725,6740.0
2022-09-22 14:35:00,97.39,97.46,97.32,97.45,3600.0,95.0335,95.1018,94.9652,95.092,3600.0
2022-09-22 14:40:00,97.46,97.46,97.36,97.36,3200.0,95.1018,95.1018,95.0042,95.0042,3200.0
2022-09-22 14:45:00,97.36,97.37,97.27,97.37,6080.0,95.0042,95.014,94.9164,95.014,6080.0
2022-09-22 14:50:00,97.4,97.62,97.4,97.59,8000.0,95.0433,95.2579,95.0433,95.2287,8000.0
2022-09-22 14:55:00,97.52,97.61,97.52,97.56,4432.0,95.1604,95.2482,95.1604,95.1994,4432.0
2022-09-22 15:00:00,97.59,97.78,97.59,97.75,5000.0,95.2287,95.4141,95.2287,95.3848,5000.0
2022-09-22 15:05:00,97.75,97.79,97.72,97.72,2800.0,95.3848,95.4238,95.3555,95.3555,2800.0
2022-09-22 15:10:00,97.77,97.97,97.75,97.96,6888.0,95.4043,95.5995,95.3848,95.5897,6888.0
2022-09-22 15:15:00,97.9,97.93,97.82,97.93,6800.0,95.5312,95.5604,95.4531,95.5604,6800.0
2022-09-22 15:20:00,97.78,97.81,97.69,97.72,14912.0,95.4141,95.4433,95.3262,95.3555,14912.0
2022-09-22 15:25:00,97.6,97.73,97.57,97.73,8744.0,95.2384,95.3653,95.2091,95.3653,8744.0
2022-09-22 15:30:00,97.77,97.88,97.73,97.8,25236.0,95.4043,95.5116,95.3653,95.4336,25236.0
2022-09-22 15:35:00,97.82,97.86,97.76,97.78,15000.0,95.4531,95.4921,95.3945,95.4141,15000.0
2022-09-22 15:40:00,97.77,97.8,97.68,97.75,15920.0,95.4043,95.4336,95.3165,95.3848,15920.0
2022-09-22 15:45:00,97.75,98.01,97.73,97.95,46956.0,95.3848,95.6385,95.3653,95.5799,46956.0
2022-09-22 15:50:00,97.88,97.88,97.53,97.56,27860.0,95.5116,95.5116,95.1701,95.1994,27860.0
2022-09-22 15:55:00,97.56,97.58,97.13,97.2,150492.0,95.1994,95.2189,94.7798,94.8481,150492.0
2022-09-23 09:30:00,97.47,97.47,96.37,96.37,45876.0,95.1116,95.1116,94.0382,94.0382,45876.0
2022-09-23 09:35:00,96.41,96.84,96.36,96.84,6400.0,94.0772,94.4968,94.0284,94.4968,6400.0
2022-09-23 09:40:00,96.58,96.64,96.34,96.48,5860.0,94.2431,94.3016,94.0089,94.1455,5860.0
2022-09-23 09:45:00,96.44,96.94,96.44,96.74,13292.0,94.1065,94.5944,94.1065,94.3992,13292.0
2022-09-23 09:50:00,96.95,96.95,96.66,96.81,5124.0,94.6041,94.6041,94.3212,94.4675,5124.0
2022-09-23 09:55:00,96.71,96.95,96.71,96.88,5200.0,94.37,94.6041,94.37,94.5358,5200.0
2022-09-23 10:00:00,96.98,97.04,96.93,97.04,4400.0,94.6334,94.692,94.5846,94.692,4400.0
2022-09-23 10:05:00,97.07,97.12,97.01,97.12,5000.0,94.7212,94.77,94.6627,94.77,5000.0
2022-09-23 10:10:00,97.14,97.14,96.91,96.94,53200.0,94.7895,94.7895,94.5651,94.5944,53200.0
2022-09-23 10:15:00,96.99,96.99,96.82,96.82,6012.0,94.6432,94.6432,94.4773,94.4773,6012.0
2022-09-23 10:20:00,96.78,96.89,96.78,96.87,3200.0,94.4383,94.5456,94.4383,94.5261,3200.0
2022-09-23 10:25:00,96.83,97.06,96.78,96.95,8800.0,94.487,94.7115,94.4383,94.6041,8800.0
2022-09-23 10:30:00,96.92,96.98,96.83,96.93,4900.0,94.5749,94.6334,94.487,94.5846,4900.0
2022-09-23 10:35:00,96.8,96.87,96.76,96.79,8692.0,94.4578,94.5261,94.4187,94.448,8692.0
2022-09-23 10:40:00,96.78,96.89,96.78,96.83,10636.0,94.4383,94.5456,94.4383,94.487,10636.0
2022-09-23 10:45:00,96.79,96.79,96.67,96.71,5600.0,94.448,94.448,94.3309,94.37,5600.0
2022-09-23 10:50:00,96.65,96.68,96.51,96.67,13200.0,94.3114,94.3407,94.1748,94.3309,13200.0
2022-09-23 10:55:00,96.67,96.81,96.51,96.58,5600.0,94.3309,94.4675,94.1748,94.2431,5600.0
2022-09-23 11:00:00,96.5,96.65,96.5,96.62,6324.0,94.165,94.3114,94.165,94.2821,6324.0
2022-09-23 11:05:00,96.66,96.91,96.66,96.85,6124.0,94.3212,94.5651,94.3212,94.5066,6124.0
2022-09-23 11:10:00,96.84,96.89,96.76,96.76,5600.0,94.4968,94.5456,94.4187,94.4187,5600.0
2022-09-23 11:15:00,96.79,97.02,96.79,97.02,2400.0,94.448,94.6725,94.448,94.6725,2400.0
2022-09-23 11:20:00,97.12,97.24,97.05,97.17,6800.0,94.77,94.8871,94.7017,94.8188,6800.0
2022-09-23 11:25:00,97.1,97.1,97.0,97.0,3600.0,94.7505,94.7505,94.6529,94.6529,3600.0
2022-09-23 11:30:00,97.04,97.11,97.02,97.11,1600.0,94.692,94.7603,94.6725,94.7603,1600.0
2022-09-23 11:35:00,97.02,97.03,96.94,96.94,1600.0,94.6725,94.6822,94.5944,94.5944,1600.0
2022-09-23 11:40:00,96.98,97.01,96.92,97.0,5000.0,94.6334,94.6627,94.5749,94.6529,5000.0
2022-09-23 11:45:00,96.86,96.92,96.78,96.92,5956.0,94.5163,94.5749,94.4383,94.5749,5956.0
2022-09-23 11:50:00,96.9,97.12,96.9,97.07,2400.0,94.5554,94.77,94.5554,94.7212,2400.0
2022-09-23 11:55:00,97.01,97.07,97.01,97.02,2000.0,94.6627,94.7212,94.6627,94.6725,2000.0
2022-09-23 12:00:00,97.04,97.05,96.94,96.99,2000.0,94.692,94.7017,94.5944,94.6432,2000.0
2022-09-23 12:05:00,97.0,97.0,96.8,96.86,4968.0,94.6529,94.6529,94.4578,94.5163,4968.0
2022-09-23 12:10:00,96.82,96.91,96.81,96.89,2400.0,94.4773,94.5651,94.4675,94.5456,2400.0
2022-09-23 12:15:00,96.85,96.93,96.83,96.93,2800.0,94.5066,94.5846,94.487,94.5846,2800.0
2022-09-23 12:20:00,96.93,96.94,96.79,96.86,4800.0,94.5846,94.5944,94.448,94.5163,4800.0
2022-09-23 12:25:00,96.84,96.84,96.69,96.69,3400.0,94.4968,94.4968,94.3504,94.3504,3400.0
2022-09-23 12:30:00,96.64,96.64,96.49,96.56,6640.0,94.3016,94.3016,94.1553,94.2236,6640.0
2022-09-23 12:35:00,96.49,96.5,96.45,96.45,3200.0,94.1553,94.165,94.1162,94.1162,3200.0
2022-09-23 12:40:00,96.43,96.58,96.4,96.54,15656.0,94.0967,94.2431,94.0675,94.2041,15656.0
2022-09-23 12:45:00,96.48,96.67,96.48,96.67,2400.0,94.1455,94.3309,94.1455,94.3309,2400.0
2022-09-23 12:50:00,96.7,96.8,96.65,96.8,2800.0,94.3602,94.4578,94.3114,94.4578,2800.0
2022-09-23 12:55:00,96.8,96.81,96.74,96.81,2400.0,94.4578,94.4675,94.3992,94.4675,2400.0
2022-09-23 13:00:00,96.89,97.01,96.86,96.99,2400.0,94.5456,94.6627,94.5163,94.6432,2400.0
2022-09-23 13:05:00,96.89,96.94,96.82,96.94,3200.0,94.5456,94.5944,94.4773,94.5944,3200.0
2022-09-23 13:10:00,96.9,97.03,96.9,97.02,6400.0,94.5554,94.6822,94.5554,94.6725,6400.0
2022-09-23 13:15:00,97.09,97.09,97.07,97.07,1200.0,94.7408,94.7408,94.7212,94.7212,1200.0
2022-09-23 13:20:00,97.14,97.14,97.01,97.03,1200.0,94.7895,94.7895,94.6627,94.6822,1200.0
2022-09-23 13:25:00,97.06,97.08,96.9,96.91,8044.0,94.7115,94.731,94.5554,94.5651,8044.0
2022-09-23 13:30:00,96.88,96.98,96.82,96.98,4800.0,94.5358,94.6334,94.4773,94.6334,4800.0
2022-09-23 13:35:00,96.96,96.96,96.78,96.84,8976.0,94.6139,94.6139,94.4383,94.4968,8976.0
2022-09-23 13:40:00,96.78,96.84,96.72,96.79,2800.0,94.4383,94.4968,94.3797,94.448,2800.0
2022-09-23 13:45:00,96.82,96.86,96.75,96.81,3296.0,94.4773,94.5163,94.409,94.4675,3296.0
2022-09-23 13:50:00,96.81,96.86,96.77,96.86,6240.0,94.4675,94.5163,94.4285,94.5163,6240.0
2022-09-23 13:55:00,96.89,96.89,96.79,96.83,3688.0,94.5456,94.5456,94.448,94.487,3688.0
2022-09-23 14:00:00,96.81,96.81,96.7,96.78,4000.0,94.4675,94.4675,94.3602,94.4383,4000.0
2022-09-23 14:05:00,96.83,96.9,96.74,96.74,5600.0,94.487,94.5554,94.3992,94.3992,5600.0
2022-09-23 14:10:00,96.73,96.73,96.38,96.38,7444.0,94.3895,94.3895,94.0479,94.0479,7444.0
2022-09-23 14:15:00,96.34,96.39,96.27,96.27,6084.0,94.0089,94.0577,93.9406,93.9406,6084.0
2022-09-23 14:20:00,96.29,96.49,96.26,96.49,10580.0,93.9601,94.1553,93.9308,94.1553,10580.0
2022-09-23 14:25:00,96.58,96.64,96.53,96.53,3600.0,94.2431,94.3016,94.1943,94.1943,3600.0
2022-09-23 14:30:00,96.52,96.52,96.38,96.52,5648.0,94.1845,94.1845,94.0479,94.1845,5648.0
2022-09-23 14:35:00,96.49,96.49,96.38,96.47,2876.0,94.1553,94.1553,94.0479,94.1358,2876.0
2022-09-23 14:40:00,96.43,96.57,96.39,96.5,3680.0,94.0967,94.2333,94.0577,94.165,3680.0
2022-09-23 14:45:00,96.47,96.53,96.4,96.4,4800.0,94.1358,94.1943,94.0675,94.0675,4800.0
2022-09-23 14:50:00,96.39,96.45,96.34,96.39,5724.0,94.0577,94.1162,94.0089,94.0577,5724.0
2022-09-23 14:55:00,96.35,96.35,96.27,96.32,6700.0,94.0187,94.0187,93.9406,93.9894,6700.0
2022-09-23 15:00:00,96.28,96.66,96.28,96.66,8740.0,93.9504,94.3212,93.9504,94.3212,8740.0
2022-09-23 15:05:00,96.67,96.85,96.6,96.77,5200.0,94.3309,94.5066,94.2626,94.4285,5200.0
2022-09-23 15:10:00,96.89,96.94,96.67,96.83,7800.0,94.5456,94.5944,94.3309,94.487,7800.0
2022-09-23 15:15:00,96.91,97.07,96.87,96.98,7200.0,94.5651,94.7212,94.5261,94.6334,7200.0
2022-09-23 15:20:00,96.94,96.98,96.84,96.84,4800.0,94.5944,94.6334,94.4968,94.4968,4800.0
2022-09-23 15:25:00,96.78,96.95,96.78,96.91,3200.0,94.4383,94.6041,94.4383,94.5651,3200.0
2022-09-23 15:30:00,97.09,97.31,97.09,97.28,12920.0,94.7408,94.9554,94.7408,94.9262,12920.0
2022-09-23 15:35:00,97.27,97.27,97.07,97.23,4952.0,94.9164,94.9164,94.7212,94.8774,4952.0
2022-09-23 15:40:00,97.18,97.4,97.18,97.4,7736.0,94.8286,95.0433,94.8286,95.0433,7736.0
2022-09-23 15:45:00,97.4,97.41,97.28,97.29,9340.0,95.0433,95.053,94.9262,94.9359,9340.0
2022-09-23 15:50:00,97.25,97.52,97.13,97.42,36280.0,94.8969,95.1604,94.7798,95.0628,36280.0
2022-09-23 15:55:00,97.43,97.57,97.17,97.47,96004.0,95.0725,95.2091,94.8188,95.1116,96004.0
2022-09-26 09:30:00,97.09,97.63,97.05,97.17,41360.0,94.7408,95.2677,94.7017,94.8188,41360.0
2022-09-26 09:35:00,97.22,97.59,97.19,97.51,12460.0,94.8676,95.2287,94.8383,95.1506,12460.0
2022-09-26 09:40:00,97.15,97.63,97.15,97.41,10400.0,94.7993,95.2677,94.7993,95.053,10400.0
2022-09-26 09:45:00,97.51,97.77,97.51,97.71,5564.0,95.1506,95.4043,95.1506,95.3458,5564.0
2022-09-26 09:50:00,97.77,97.81,97.71,97.77,3984.0,95.4043,95.4433,95.3458,95.4043,3984.0
2022-09-26 09:55:00,97.83,97.87,97.7,97.83,2664.0,95.4629,95.5019,95.336,95.4629,2664.0
2022-09-26 10:00:00,97.83,98.23,97.83,97.91,9284.0,95.4629,95.8532,95.4629,95.5409,9284.0
2022-09-26 10:05:00,98.1,98.14,97.99,98.07,3200.0,95.7263,95.7654,95.619,95.697,3200.0
2022-09-26 10:10:00,97.89,98.07,97.73,98.07,9532.0,95.5214,95.697,95.3653,95.697,9532.0
2022-09-26 10:15:00,98.03,98.26,98.03,98.13,5512.0,95.658,95.8824,95.658,95.7556,5512.0
2022-09-26 10:20:00,98.14,98.19,98.14,98.17,3680.0,95.7654,95.8141,95.7654,95.7946,3680.0
2022-09-26 10:25:00,98.08,98.14,98.0,98.14,6648.0,95.7068,95.7654,95.6287,95.7654,6648.0
2022-09-26 10:30:00,98.08,98.2,98.07,98.09,3340.0,95.7068,95.8239,95.697,95.7166,3340.0
2022-09-26 10:35:00,98.0,98.14,98.0,98.09,1600.0,95.6287,95.7654,95.6287,95.7166,1600.0
2022-09-26 10:40:00,98.08,98.21,98.05,98.1,3200.0,95.7068,95.8337,95.6775,95.7263,3200.0
2022-09-26 10:45:00,98.07,98.09,97.89,97.96,4628.0,95.697,95.7166,95.5214,95.5897,4628.0
2022-09-26 10:50:00,98.06,98.15,97.99,98.04,7916.0,95.6873,95.7751,95.619,95.6678,7916.0
2022-09-26 10:55:00,98.11,98.11,97.99,98.11,1380.0,95.7361,95.7361,95.619,95.7361,1380.0
2022-09-26 11:00:00,98.11,98.2,98.1,98.16,2400.0,95.7361,95.8239,95.7263,95.7849,2400.0
2022-09-26 11:05:00,98.14,98.14,97.92,97.94,9340.0,95.7654,95.7654,95.5507,95.5702,9340.0
2022-09-26 11:10:00,97.87,97.87,97.73,97.78,4052.0,95.5019,95.5019,95.3653,95.4141,4052.0
2022-09-26 11:15:00,97.84,97.86,97.78,97.78,1600.0,95.4726,95.4921,95.4141,95.4141,1600.0
2022-09-26 11:20:00,97.72,97.76,97.51,97.51,2792.0,95.3555,95.3945,95.1506,95.1506,2792.0
2022-09-26 11:25:00,97.52,97.52,97.26,97.28,7284.0,95.1604,95.1604,94.9066,94.9262,7284.0
2022-09-26 11:30:00,97.37,97.45,97.37,97.45,3600.0,95.014,95.092,95.014,95.092,3600.0
2022-09-26 11:35:00,97.47,97.55,97.45,97.5,4000.0,95.1116,95.1896,95.092,95.1408,4000.0
2022-09-26 11:40:00,97.55,97.55,97.41,97.44,3600.0,95.1896,95.1896,95.053,95.0823,3600.0
2022-09-26 11:45:00,97.28,97.48,97.26,97.48,4400.0,94.9262,95.1213,94.9066,95.1213,4400.0
2022-09-26 11:50:00,97.42,97.45,97.3,97.45,5264.0,95.0628,95.092,94.9457,95.092,5264.0
2022-09-26 11:55:00,97.38,97.71,97.38,97.71,5700.0,95.0237,95.3458,95.0237,95.3458,5700.0
2022-09-26 12:00:00,97.7,97.7,97.49,97.49,4400.0,95.336,95.336,95.1311,95.1311,4400.0
2022-09-26 12:05:00,97.38,97.45,97.28,97.35,1600.0,95.0237,95.092,94.9262,94.9945,1600.0
2022-09-26 12:10:00,97.36,97.38,97.36,97.36,2000.0,95.0042,95.0237,95.0042,95.0042,2000.0
2022-09-26 12:15:00,97.39,97.39,97.39,97.39,800.0,95.0335,95.0335,95.0335,95.0335,800.0
2022-09-26 12:20:00,97.3,97.3,97.19,97.25,4612.0,94.9457,94.9457,94.8383,94.8969,4612.0
2022-09-26 12:25:00,97.15,97.15,97.03,97.03,5600.0,94.7993,94.7993,94.6822,94.6822,5600.0
2022-09-26 12:30:00,97.03,97.03,96.95,96.95,2800.0,94.6822,94.6822,94.6041,94.6041,2800.0
2022-09-26 12:35:00,96.95,96.97,96.92,96.92,2628.0,94.6041,94.6237,94.5749,94.5749,2628.0
2022-09-26 12:40:00,96.97,96.97,96.9,96.9,3768.0,94.6237,94.6237,94.5554,94.5554,3768.0
2022-09-26 12:45:00,96.96,97.09,96.96,96.99,2992.0,94.6139,94.7408,94.6139,94.6432,2992.0
2022-09-26 12:50:00,97.08,97.14,97.04,97.14,3340.0,94.731,94.7895,94.692,94.7895,3340.0
2022-09-26 12:55:00,97.16,97.35,97.16,97.29,9396.0,94.8091,94.9945,94.8091,94.9359,9396.0
2022-09-26 13:00:00,97.24,97.32,97.12,97.12,4800.0,94.8871,94.9652,94.77,94.77,4800.0
2022-09-26 13:05:00,97.02,97.13,96.96,96.96,1780.0,94.6725,94.7798,94.6139,94.6139,1780.0
2022-09-26 13:10:00,96.97,96.97,96.81,96.87,3400.0,94.6237,94.6237,94.4675,94.5261,3400.0
2022-09-26 13:15:00,96.82,96.86,96.76,96.76,4668.0,94.4773,94.5163,94.4187,94.4187,4668.0
2022-09-26 13:20:00,96.85,96.91,96.76,96.76,2400.0,94.5066,94.5651,94.4187,94.4187,2400.0
2022-09-26 13:25:00,96.71,96.84,96.67,96.75,6132.0,94.37,94.4968,94.3309,94.409,6132.0
2022-09-26 13:30:00,96.86,96.96,96.74,96.77,4400.0,94.5163,94.6139,94.3992,94.4285,4400.0
2022-09-26 13:35:00,96.81,96.83,96.8,96.83,1804.0,94.4675,94.487,94.4578,94.487,1804.0
2022-09-26 13:40:00,96.79,96.79,96.71,96.74,4400.0,94.448,94.448,94.37,94.3992,4400.0
2022-09-26 13:45:00,96.82,96.96,96.81,96.87,7980.0,94.4773,94.6139,94.4675,94.5261,7980.0
2022-09-26 13:50:00,96.94,97.0,96.89,97.0,7200.0,94.5944,94.6529,94.5456,94.6529,7200.0
2022-09-26 13:55:00,96.92,96.92,96.67,96.67,5600.0,94.5749,94.5749,94.3309,94.3309,5600.0
2022-09-26 14:00:00,96.66,96.91,96.66,96.9,4400.0,94.3212,94.5651,94.3212,94.5554,4400.0
2022-09-26 14:05:00,97.15,97.16,97.03,97.16,4400.0,94.7993,94.8091,94.6822,94.8091,4400.0
2022-09-26 14:10:00,97.03,97.11,96.99,97.11,1600.0,94.6822,94.7603,94.6432,94.7603,1600.0
2022-09-26 14:15:00,97.06,97.06,96.96,97.01,3600.0,94.7115,94.7115,94.6139,94.6627,3600.0
2022-09-26 14:20:00,96.95,97.01,96.89,96.89,2612.0,94.6041,94.6627,94.5456,94.5456,2612.0
2022-09-26 14:25:00,96.85,96.88,96.75,96.76,3600.0,94.5066,94.5358,94.409,94.4187,3600.0
2022-09-26 14:30:00,96.82,96.88,96.75,96.81,3600.0,94.4773,94.5358,94.409,94.4675,3600.0
2022-09-26 14:35:00,96.82,96.82,96.67,96.78,5600.0,94.4773,94.4773,94.3309,94.4383,5600.0
2022-09-26 14:40:00,96.76,96.8,96.71,96.8,5200.0,94.4187,94.4578,94.37,94.4578,5200.0
2022-09-26 14:45:00,96.89,97.26,96.89,97.26,5252.0,94.5456,94.9066,94.5456,94.9066,5252.0
2022-09-26 14:50:00,97.17,97.32,97.12,97.21,8428.0,94.8188,94.9652,94.77,94.8579,8428.0
2022-09-26 14:55:00,97.34,97.34,97.17,97.17,7592.0,94.9847,94.9847,94.8188,94.8188,7592.0
2022-09-26 15:00:00,97.26,97.39,97.23,97.23,8840.0,94.9066,95.0335,94.8774,94.8774,8840.0
2022-09-26 15:05:00,97.33,97.36,97.24,97.36,7600.0,94.9749,95.0042,94.8871,95.0042,7600.0
2022-09-26 15:10:00,97.28,97.31,97.13,97.13,8680.0,94.9262,94.9554,94.7798,94.7798,8680.0
2022-09-26 15:15:00,97.19,97.24,96.91,97.11,40972.0,94.8383,94.8871,94.5651,94.7603,40972.0
2022-09-26 15:20:00,97.09,97.09,96.81,96.82,15272.0,94.7408,94.7408,94.4675,94.4773,15272.0
2022-09-26 15:25:00,96.83,96.94,96.78,96.89,15532.0,94.487,94.5944,94.4383,94.5456,15532.0
2022-09-26 15:30:00,96.92,96.92,96.7,96.78,13648.0,94.5749,94.5749,94.3602,94.4383,13648.0
2022-09-26 15:35:00,96.75,97.01,96.75,96.89,9224.0,94.409,94.6627,94.409,94.5456,9224.0
2022-09-26 15:40:00,96.91,97.04,96.87,96.93,6000.0,94.5651,94.692,94.5261,94.5846,6000.0
2022-09-26 15:45:00,97.03,97.19,97.02,97.18,6800.0,94.6822,94.8383,94.6725,94.8286,6800.0
2022-09-26 15:50:00,97.17,97.38,97.04,97.2,45892.0,94.8188,95.0237,94.692,94.8481,45892.0
2022-09-26 15:55:00,97.1,97.1,96.75,96.87,71416.0,94.7505,94.7505,94.409,94.5261,71416.0
2022-09-27 09:30:00,97.87,97.87,96.94,97.51,43908.0,95.5019,95.5019,94.5944,95.1506,43908.0
2022-09-27 09:35:00,97.72,98.08,97.67,97.95,10456.0,95.3555,95.7068,95.3067,95.5799,10456.0
2022-09-27 09:40:00,98.17,98.24,97.72,97.92,6240.0,95.7946,95.8629,95.3555,95.5507,6240.0
2022-09-27 09:45:00,97.87,97.88,97.7,97.7,17792.0,95.5019,95.5116,95.336,95.336,17792.0
2022-09-27 09:50:00,97.59,97.69,97.57,97.6,7064.0,95.2287,95.3262,95.2091,95.2384,7064.0
2022-09-27 09:55:00,97.78,97.78,97.42,97.42,5600.0,95.4141,95.4141,95.0628,95.0628,5600.0
2022-09-27 10:00:00,97.39,97.61,97.03,97.29,8092.0,95.0335,95.2482,94.6822,94.9359,8092.0
2022-09-27 10:05:00,97.24,97.37,97.07,97.07,5200.0,94.8871,95.014,94.7212,94.7212,5200.0
2022-09-27 10:10:00,96.96,97.39,96.96,97.22,18200.0,94.6139,95.0335,94.6139,94.8676,18200.0
2022-09-27 10:15:00,97.18,97.22,97.11,97.17,4400.0,94.8286,94.8676,94.7603,94.8188,4400.0
2022-09-27 10:20:00,97.05,97.32,97.05,97.22,4980.0,94.7017,94.9652,94.7017,94.8676,4980.0
2022-09-27 10:25:00,97.24,97.44,97.17,97.17,5600.0,94.8871,95.0823,94.8188,94.8188,5600.0
2022-09-27 10:30:00,97.29,97.51,97.22,97.45,8880.0,94.9359,95.1506,94.8676,95.092,8880.0
2022-09-27 10:35:00,97.47,97.66,97.47,97.53,2000.0,95.1116,95.297,95.1116,95.1701,2000.0
2022-09-27 10:40:00,97.52,97.57,97.46,97.53,10820.0,95.1604,95.2091,95.1018,95.1701,10820.0
2022-09-27 10:45:00,97.53,97.72,97.53,97.72,7940.0,95.1701,95.3555,95.1701,95.3555,7940.0
2022-09-27 10:50:00,97.74,97.76,97.69,97.69,2400.0,95.375,95.3945,95.3262,95.3262,2400.0
2022-09-27 10:55:00,97.72,97.72,97.61,97.62,5600.0,95.3555,95.3555,95.2482,95.2579,5600.0
2022-09-27 11:00:00,97.63,97.78,97.5,97.6,17600.0,95.2677,95.4141,95.1408,95.2384,17600.0
2022-09-27 11:05:00,97.53,97.76,97.53,97.76,4000.0,95.1701,95.3945,95.1701,95.3945,4000.0
2022-09-27 11:10:00,97.8,97.81,97.58,97.59,4012.0,95.4336,95.4433,95.2189,95.2287,4012.0
2022-09-27 11:15:00,97.59,97.59,97.51,97.56,2560.0,95.2287,95.2287,95.1506,95.1994,2560.0
2022-09-27 11:20:00,97.45,97.51,97.22,97.22,3200.0,95.092,95.1506,94.8676,94.8676,3200.0
2022-09-27 11:25:00,97.22,97.22,96.89,96.98,6528.0,94.8676,94.8676,94.5456,94.6334,6528.0
2022-09-27 11:30:00,96.95,97.11,96.95,97.1,7568.0,94.6041,94.7603,94.6041,94.7505,7568.0
2022-09-27 11:35:00,97.0,97.11,97.0,97.04,7200.0,94.6529,94.7603,94.6529,94.692,7200.0
2022-09-27 11:40:00,96.99,97.04,96.84,96.96,4000.0,94.6432,94.692,94.4968,94.6139,4000.0
2022-09-27 11:45:00,97.0,97.0,96.9,96.9,1200.0,94.6529,94.6529,94.5554,94.5554,1200.0
2022-09-27 11:50:00,96.87,96.92,96.6,96.61,6800.0,94.5261,94.5749,94.2626,94.2724,6800.0
2022-09-27 11:55:00,96.68,96.68,96.67,96.67,1600.0,94.3407,94.3407,94.3309,94.3309,1600.0
2022-09-27 12:00:00,96.64,96.74,96.56,96.74,7200.0,94.3016,94.3992,94.2236,94.3992,7200.0
2022-09-27 12:05:00,96.61,96.65,96.45,96.58,7200.0,94.2724,94.3114,94.1162,94.2431,7200.0
2022-09-27 12:10:00,96.58,96.58,96.3,96.38,8000.0,94.2431,94.2431,93.9699,94.0479,8000.0
2022-09-27 12:15:00,96.28,96.28,96.12,96.13,3692.0,93.9504,93.9504,93.7942,93.804,3692.0
2022-09-27 12:20:00,96.13,96.18,96.07,96.07,1600.0,93.804,93.8528,93.7454,93.7454,1600.0
2022-09-27 12:25:00,96.11,96.21,96.11,96.14,8000.0,93.7845,93.8821,93.7845,93.8137,8000.0
2022-09-27 12:30:00,96.18,96.31,96.18,96.31,7200.0,93.8528,93.9796,93.8528,93.9796,7200.0
2022-09-27 12:35:00,96.26,96.26,95.92,96.11,10904.0,93.9308,93.9308,93.5991,93.7845,10904.0
2022-09-27 12:40:00,96.17,96.31,96.16,96.22,4936.0,93.843,93.9796,93.8333,93.8918,4936.0
2022-09-27 12:45:00,96.31,96.31,96.24,96.25,2800.0,93.9796,93.9796,93.9113,93.9211,2800.0
2022-09-27 12:50:00,96.2,96.34,96.1,96.27,8400.0,93.8723,94.0089,93.7747,93.9406,8400.0
2022-09-27 12:55:00,96.39,96.4,96.27,96.34,3200.0,94.0577,94.0675,93.9406,94.0089,3200.0
2022-09-27 13:00:00,96.36,96.36,96.13,96.13,5656.0,94.0284,94.0284,93.804,93.804,5656.0
2022-09-27 13:05:00,96.14,96.25,96.12,96.13,6024.0,93.8137,93.9211,93.7942,93.804,6024.0
2022-09-27 13:10:00,96.13,96.13,95.96,96.07,9612.0,93.804,93.804,93.6381,93.7454,9612.0
2022-09-27 13:15:00,96.08,96.15,96.08,96.14,3200.0,93.7552,93.8235,93.7552,93.8137,3200.0
2022-09-27 13:20:00,96.08,96.11,95.96,96.03,2800.0,93.7552,93.7845,93.6381,93.7064,2800.0
2022-09-27 13:25:00,96.01,96.02,95.92,95.98,5600.0,93.6869,93.6966,93.5991,93.6576,5600.0
2022-09-27 13:30:00,95.92,96.11,95.86,96.11,9200.0,93.5991,93.7845,93.5405,93.7845,9200.0
2022-09-27 13:35:00,96.07,96.07,95.88,95.92,6800.0,93.7454,93.7454,93.56,93.5991,6800.0
2022-09-27 13:40:00,95.83,95.83,95.76,95.78,3600.0,93.5112,93.5112,93.4429,93.4625,3600.0
2022-09-27 13:45:00,95.86,95.9,95.8,95.9,6000.0,93.5405,93.5796,93.482,93.5796,6000.0
2022-09-27 13:50:00,95.78,95.8,95.71,95.71,2400.0,93.4625,93.482,93.3941,93.3941,2400.0
2022-09-27 13:55:00,95.78,95.8,95.65,95.8,4400.0,93.4625,93.482,93.3356,93.482,4400.0
2022-09-27 14:00:00,95.75,96.08,95.75,96.05,10000.0,93.4332,93.7552,93.4332,93.7259,10000.0
2022-09-27 14:05:00,96.01,96.01,95.89,95.92,4000.0,93.6869,93.6869,93.5698,93.5991,4000.0
2022-09-27 14:10:00,95.85,95.85,95.75,95.78,2000.0,93.5308,93.5308,93.4332,93.4625,2000.0
2022-09-27 14:15:00,95.76,95.81,95.76,95.8,2240.0,93.4429,93.4917,93.4429,93.482,2240.0
2022-09-27 14:20:00,95.8,95.82,95.71,95.82,2000.0,93.482,93.5015,93.3941,93.5015,2000.0
2022-09-27 14:25:00,95.86,95.9,95.84,95.9,2316.0,93.5405,93.5796,93.521,93.5796,2316.0
2022-09-27 14:30:00,95.89,95.92,95.78,95.89,4800.0,93.5698,93.5991,93.4625,93.5698,4800.0
2022-09-27 14:35:00,95.88,96.32,95.88,96.21,8400.0,93.56,93.9894,93.56,93.8821,8400.0
2022-09-27 14:40:00,96.24,96.47,96.24,96.33,13800.0,93.9113,94.1358,93.9113,93.9991,13800.0
2022-09-27 14:45:00,96.22,96.43,96.16,96.43,11896.0,93.8918,94.0967,93.8333,94.0967,11896.0
2022-09-27 14:50:00,96.42,96.46,96.31,96.41,8624.0,94.087,94.126,93.9796,94.0772,8624.0
2022-09-27 14:55:00,96.35,96.35,96.22,96.23,5600.0,94.0187,94.0187,93.8918,93.9016,5600.0
2022-09-27 15:00:00,96.16,96.18,95.96,96.15,15100.0,93.8333,93.8528,93.6381,93.8235,15100.0
2022-09-27 15:05:00,96.16,96.27,96.14,96.27,5600.0,93.8333,93.9406,93.8137,93.9406,5600.0
2022-09-27 15:10:00,96.19,96.19,96.14,96.19,3200.0,93.8625,93.8625,93.8137,93.8625,3200.0
2022-09-27 15:15:00,96.17,96.24,96.03,96.14,19936.0,93.843,93.9113,93.7064,93.8137,19936.0
2022-09-27 15:20:00,96.25,96.27,96.02,96.07,9200.0,93.9211,93.9406,93.6966,93.7454,9200.0
2022-09-27 15:25:00,96.08,96.11,95.98,96.06,12800.0,93.7552,93.7845,93.6576,93.7357,12800.0
2022-09-27 15:30:00,95.98,95.98,95.86,95.88,7736.0,93.6576,93.6576,93.5405,93.56,7736.0
2022-09-27 15:35:00,95.88,95.93,95.81,95.85,11452.0,93.56,93.6088,93.4917,93.5308,11452.0
2022-09-27 15:40:00,95.81,96.07,95.81,96.07,13852.0,93.4917,93.7454,93.4917,93.7454,13852.0
2022-09-27 15:45:00,96.06,96.14,95.97,96.05,28984.0,93.7357,93.8137,93.6479,93.7259,28984.0
2022-09-27 15:50:00,95.98,96.17,95.96,96.05,44704.0,93.6576,93.843,93.6381,93.7259,44704.0
2022-09-27 15:55:00,96.06,96.1,95.79,95.92,114892.0,93.7357,93.7747,93.4722,93.5991,114892.0
2022-09-28 09:30:00,98.86,99.77,97.52,97.52,49304.0,96.4679,97.3559,95.1604,95.1604,49304.0
2022-09-28 09:35:00,97.7,97.87,97.31,97.56,14280.0,95.336,95.5019,94.9554,95.1994,14280.0
2022-09-28 09:40:00,97.51,97.57,96.5,96.7,32020.0,95.1506,95.2091,94.165,94.3602,32020.0
2022-09-28 09:45:00,96.7,96.75,96.08,96.55,39564.0,94.3602,94.409,93.7552,94.2138,39564.0
2022-09-28 09:50:00,96.75,96.77,96.36,96.58,25884.0,94.409,94.4285,94.0284,94.2431,25884.0
2022-09-28 09:55:00,96.58,96.61,96.23,96.44,9980.0,94.2431,94.2724,93.9016,94.1065,9980.0
2022-09-28 10:00:00,96.3,96.72,96.04,96.31,18548.0,93.9699,94.3797,93.7162,93.9796,18548.0
2022-09-28 10:05:00,96.23,96.23,95.6,95.6,10216.0,93.9016,93.9016,93.2868,93.2868,10216.0
2022-09-28 10:10:00,95.6,95.72,95.51,95.53,15620.0,93.2868,93.4039,93.199,93.2185,15620.0
2022-09-28 10:15:00,95.37,95.75,95.25,95.75,16900.0,93.0624,93.4332,92.9453,93.4332,16900.0
2022-09-28 10:20:00,95.78,96.13,95.77,95.92,14932.0,93.4625,93.804,93.4527,93.5991,14932.0
2022-09-28 10:25:00,96.04,96.31,95.83,95.91,17508.0,93.7162,93.9796,93.5112,93.5893,17508.0
2022-09-28 10:30:00,96.27,96.27,95.83,95.9,14876.0,93.9406,93.9406,93.5112,93.5796,14876.0
2022-09-28 10:35:00,95.98,96.21,95.83,95.91,16928.0,93.6576,93.8821,93.5112,93.5893,16928.0
2022-09-28 10:40:00,95.95,96.24,95.77,95.88,10552.0,93.6283,93.9113,93.4527,93.56,10552.0
2022-09-28 10:45:00,95.9,96.21,95.88,96.14,26120.0,93.5796,93.8821,93.56,93.8137,26120.0
2022-09-28 10:50:00,96.1,96.14,95.77,96.1,23200.0,93.7747,93.8137,93.4527,93.7747,23200.0
2022-09-28 10:55:00,96.01,96.01,95.75,95.86,12556.0,93.6869,93.6869,93.4332,93.5405,12556.0
2022-09-28 11:00:00,95.67,95.96,95.67,95.83,10800.0,93.3551,93.6381,93.3551,93.5112,10800.0
2022-09-28 11:05:00,95.88,95.88,95.7,95.76,15660.0,93.56,93.56,93.3844,93.4429,15660.0
2022-09-28 11:10:00,95.74,96.16,95.7,96.08,21796.0,93.4234,93.8333,93.3844,93.7552,21796.0
2022-09-28 11:15:00,96.12,96.12,95.93,96.0,2400.0,93.7942,93.7942,93.6088,93.6771,2400.0
2022-09-28 11:20:00,96.07,96.2,95.92,96.06,19292.0,93.7454,93.8723,93.5991,93.7357,19292.0
2022-09-28 11:25:00,96.11,96.33,96.09,96.19,21292.0,93.7845,93.9991,93.765,93.8625,21292.0
2022-09-28 11:30:00,96.07,96.07,95.72,95.86,21892.0,93.7454,93.7454,93.4039,93.5405,21892.0
2022-09-28 11:35:00,95.88,95.94,95.66,95.74,12616.0,93.56,93.6186,93.3454,93.4234,12616.0
2022-09-28 11:40:00,95.64,95.85,95.6,95.85,11600.0,93.3258,93.5308,93.2868,93.5308,11600.0
2022-09-28 11:45:00,95.8,95.97,95.76,95.9,8648.0,93.482,93.6479,93.4429,93.5796,8648.0
2022-09-28 11:50:00,95.84,96.03,95.84,95.95,12800.0,93.521,93.7064,93.521,93.6283,12800.0
2022-09-28 11:55:00,95.98,96.14,95.92,95.95,17072.0,93.6576,93.8137,93.5991,93.6283,17072.0
2022-09-28 12:00:00,96.0,96.1,95.82,96.08,14000.0,93.6771,93.7747,93.5015,93.7552,14000.0
2022-09-28 12:05:00,96.03,96.22,96.01,96.15,16900.0,93.7064,93.8918,93.6869,93.8235,16900.0
2022-09-28 12:10:00,96.22,96.58,96.22,96.53,13628.0,93.8918,94.2431,93.8918,94.1943,13628.0
2022-09-28 12:15:00,96.53,96.98,96.49,96.96,15556.0,94.1943,94.6334,94.1553,94.6139,15556.0
2022-09-28 12:20:00,97.0,97.07,96.86,97.05,22068.0,94.6529,94.7212,94.5163,94.7017,22068.0
2022-09-28 12:25:00,97.07,97.29,97.07,97.22,17652.0,94.7212,94.9359,94.7212,94.8676,17652.0
2022-09-28 12:30:00,97.18,97.39,97.15,97.3,12432.0,94.8286,95.0335,94.7993,94.9457,12432.0
2022-09-28 12:35:00,97.36,97.47,97.28,97.47,10824.0,95.0042,95.1116,94.9262,95.1116,10824.0
2022-09-28 12:40:00,97.66,97.76,97.64,97.76,6664.0,95.297,95.3945,95.2774,95.3945,6664.0
2022-09-28 12:45:00,97.85,97.87,97.62,97.69,8400.0,95.4824,95.5019,95.2579,95.3262,8400.0
2022-09-28 12:50:00,97.66,97.89,97.6,97.89,6420.0,95.297,95.5214,95.2384,95.5214,6420.0
2022-09-28 12:55:00,98.01,98.02,97.86,97.95,13684.0,95.6385,95.6483,95.4921,95.5799,13684.0
2022-09-28 13:00:00,97.97,98.13,97.92,98.07,6000.0,95.5995,95.7556,95.5507,95.697,6000.0
2022-09-28 13:05:00,98.09,98.36,98.06,98.36,10492.0,95.7166,95.98,95.6873,95.98,10492.0
2022-09-28 13:10:00,98.36,98.36,98.11,98.17,6800.0,95.98,95.98,95.7361,95.7946,6800.0
2022-09-28 13:15:00,98.17,98.34,98.17,98.34,6832.0,95.7946,95.9605,95.7946,95.9605,6832.0
2022-09-28 13:20:00,98.26,98.3,98.2,98.25,6800.0,95.8824,95.9215,95.8239,95.8727,6800.0
2022-09-28 13:25:00,98.2,98.26,98.11,98.23,11244.0,95.8239,95.8824,95.7361,95.8532,11244.0
2022-09-28 13:30:00,98.13,98.16,98.08,98.08,6400.0,95.7556,95.7849,95.7068,95.7068,6400.0
2022-09-28 13:35:00,98.09,98.09,97.94,97.97,19912.0,95.7166,95.7166,95.5702,95.5995,19912.0
2022-09-28 13:40:00,98.05,98.06,97.9,97.9,40104.0,95.6775,95.6873,95.5312,95.5312,40104.0
2022-09-28 13:45:00,97.9,97.9,97.78,97.82,6440.0,95.5312,95.5312,95.4141,95.4531,6440.0
2022-09-28 13:50:00,97.81,97.83,97.76,97.8,5600.0,95.4433,95.4629,95.3945,95.4336,5600.0
2022-09-28 13:55:00,97.83,97.83,97.51,97.58,16720.0,95.4629,95.4629,95.1506,95.2189,16720.0
2022-09-28 14:00:00,97.65,97.77,97.61,97.77,16400.0,95.2872,95.4043,95.2482,95.4043,16400.0
2022-09-28 14:05:00,97.85,97.95,97.8,97.86,12800.0,95.4824,95.5799,95.4336,95.4921,12800.0
2022-09-28 14:10:00,97.9,98.01,97.88,97.96,18088.0,95.5312,95.6385,95.5116,95.5897,18088.0
2022-09-28 14:15:00,97.94,98.1,97.92,98.0,17256.0,95.5702,95.7263,95.5507,95.6287,17256.0
2022-09-28 14:20:00,97.89,97.95,97.86,97.94,3600.0,95.5214,95.5799,95.4921,95.5702,3600.0
2022-09-28 14:25:00,97.82,98.04,97.82,97.99,8160.0,95.4531,95.6678,95.4531,95.619,8160.0
2022-09-28 14:30:00,97.97,98.2,97.95,98.2,10236.0,95.5995,95.8239,95.5799,95.8239,10236.0
2022-09-28 14:35:00,98.18,98.25,98.11,98.11,16336.0,95.8044,95.8727,95.7361,95.7361,16336.0
2022-09-28 14:40:00,98.11,98.11,97.96,98.05,7600.0,95.7361,95.7361,95.5897,95.6775,7600.0
2022-09-28 14:45:00,98.09,98.14,98.09,98.13,4400.0,95.7166,95.7654,95.7166,95.7556,4400.0
2022-09-28 14:50:00,98.19,98.25,98.13,98.17,28180.0,95.8141,95.8727,95.7556,95.7946,28180.0
2022-09-28 14:55:00,98.13,98.14,98.04,98.09,12616.0,95.7556,95.7654,95.6678,95.7166,12616.0
2022-09-28 15:00:00,98.17,98.17,98.12,98.13,13604.0,95.7946,95.7946,95.7458,95.7556,13604.0
2022-09-28 15:05:00,98.17,98.54,98.17,98.41,16612.0,95.7946,96.1557,95.7946,96.0288,16612.0
2022-09-28 15:10:00,98.37,98.63,98.36,98.63,24376.0,95.9898,96.2435,95.98,96.2435,24376.0
2022-09-28 15:15:00,98.64,98.76,98.61,98.68,18160.0,96.2533,96.3703,96.224,96.2923,18160.0
2022-09-28 15:20:00,98.7,98.92,98.6,98.86,14000.0,96.3118,96.5265,96.2142,96.4679,14000.0
2022-09-28 15:25:00,98.78,98.93,98.78,98.83,10804.0,96.3899,96.5362,96.3899,96.4387,10804.0
2022-09-28 15:30:00,98.83,99.02,98.83,98.95,17056.0,96.4387,96.6241,96.4387,96.5558,17056.0
2022-09-28 15:35:00,98.97,99.02,98.77,98.8,13232.0,96.5753,96.6241,96.3801,96.4094,13232.0
2022-09-28 15:40:00,98.78,98.99,98.78,98.92,13200.0,96.3899,96.5948,96.3899,96.5265,13200.0
2022-09-28 15:45:00,98.92,99.02,98.9,98.96,13208.0,96.5265,96.6241,96.507,96.5655,13208.0
2022-09-28 15:50:00,98.92,99.21,98.92,98.98,43284.0,96.5265,96.8095,96.5265,96.585,43284.0
2022-09-28 15:55:00,98.93,99.01,98.61,98.61,79040.0,96.5362,96.6143,96.224,96.224,79040.0
2022-09-29 09:30:00,97.56,98.06,97.55,97.76,28228.0,95.1994,95.6873,95.1896,95.3945,28228.0
2022-09-29 09:35:00,97.78,98.09,97.75,98.09,26096.0,95.4141,95.7166,95.3848,95.7166,26096.0
2022-09-29 09:40:00,98.15,98.26,97.67,97.89,26436.0,95.7751,95.8824,95.3067,95.5214,26436.0
2022-09-29 09:45:00,97.74,97.91,97.66,97.76,12076.0,95.375,95.5409,95.297,95.3945,12076.0
2022-09-29 09:50:00,97.81,97.81,97.54,97.67,6440.0,95.4433,95.4433,95.1799,95.3067,6440.0
2022-09-29 09:55:00,97.64,97.64,97.4,97.42,8800.0,95.2774,95.2774,95.0433,95.0628,8800.0
2022-09-29 10:00:00,97.36,97.48,97.13,97.13,7600.0,95.0042,95.1213,94.7798,94.7798,7600.0
2022-09-29 10:05:00,97.04,97.15,96.95,97.04,13992.0,94.692,94.7993,94.6041,94.692,13992.0
2022-09-29 10:10:00,96.93,97.03,96.84,96.84,8732.0,94.5846,94.6822,94.4968,94.4968,8732.0
2022-09-29 10:15:00,96.89,97.33,96.78,97.18,24372.0,94.5456,94.9749,94.4383,94.8286,24372.0
2022-09-29 10:20:00,97.36,97.41,97.3,97.37,4400.0,95.0042,95.053,94.9457,95.014,4400.0
2022-09-29 10:25:00,97.34,97.5,97.34,97.48,6800.0,94.9847,95.1408,94.9847,95.1213,6800.0
2022-09-29 10:30:00,97.38,97.46,97.21,97.43,10436.0,95.0237,95.1018,94.8579,95.0725,10436.0
2022-09-29 10:35:00,97.41,97.56,97.35,97.45,13016.0,95.053,95.1994,94.9945,95.092,13016.0
2022-09-29 10:40:00,97.48,97.54,97.42,97.42,5244.0,95.1213,95.1799,95.0628,95.0628,5244.0
2022-09-29 10:45:00,97.42,97.48,97.33,97.45,2400.0,95.0628,95.1213,94.9749,95.092,2400.0
2022-09-29 10:50:00,97.36,97.56,97.36,97.55,4400.0,95.0042,95.1994,95.0042,95.1896,4400.0
2022-09-29 10:55:00,97.61,97.72,97.59,97.64,3200.0,95.2482,95.3555,95.2287,95.2774,3200.0
2022-09-29 11:00:00,97.59,97.81,97.57,97.66,9044.0,95.2287,95.4433,95.2091,95.297,9044.0
2022-09-29 11:05:00,97.58,97.89,97.51,97.89,8800.0,95.2189,95.5214,95.1506,95.5214,8800.0
2022-09-29 11:10:00,97.81,97.89,97.6,97.66,12520.0,95.4433,95.5214,95.2384,95.297,12520.0
2022-09-29 11:15:00,97.64,97.77,97.59,97.62,12440.0,95.2774,95.4043,95.2287,95.2579,12440.0
2022-09-29 11:20:00,97.56,97.58,97.36,97.39,4400.0,95.1994,95.2189,95.0042,95.0335,4400.0
2022-09-29 11:25:00,97.46,97.61,97.42,97.61,9856.0,95.1018,95.2482,95.0628,95.2482,9856.0
2022-09-29 11:30:00,97.54,97.6,97.35,97.45,14880.0,95.1799,95.2384,94.9945,95.092,14880.0
2022-09-29 11:35:00,97.44,97.58,97.44,97.45,2800.0,95.0823,95.2189,95.0823,95.092,2800.0
2022-09-29 11:40:00,97.47,97.79,97.47,97.75,7600.0,95.1116,95.4238,95.1116,95.3848,7600.0
2022-09-29 11:45:00,97.82,97.82,97.7,97.81,16852.0,95.4531,95.4531,95.336,95.4433,16852.0
2022-09-29 11:50:00,97.84,98.03,97.83,98.02,7140.0,95.4726,95.658,95.4629,95.6483,7140.0
2022-09-29 11:55:00,98.04,98.06,97.91,97.91,16400.0,95.6678,95.6873,95.5409,95.5409,16400.0
2022-09-29 12:00:00,97.85,97.94,97.83,97.89,7252.0,95.4824,95.5702,95.4629,95.5214,7252.0
2022-09-29 12:05:00,97.93,97.93,97.84,97.89,11644.0,95.5604,95.5604,95.4726,95.5214,11644.0
2022-09-29 12:10:00,97.86,97.86,97.71,97.71,4800.0,95.4921,95.4921,95.3458,95.3458,4800.0
2022-09-29 12:15:00,97.69,97.72,97.46,97.47,6000.0,95.3262,95.3555,95.1018,95.1116,6000.0
2022-09-29 12:20:00,97.54,97.6,97.38,97.6,9200.0,95.1799,95.2384,95.0237,95.2384,9200.0
2022-09-29 12:25:00,97.67,97.73,97.56,97.56,9600.0,95.3067,95.3653,95.1994,95.1994,9600.0
2022-09-29 12:30:00,97.63,97.8,97.58,97.67,6000.0,95.2677,95.4336,95.2189,95.3067,6000.0
2022-09-29 12:35:00,97.7,97.77,97.56,97.64,8000.0,95.336,95.4043,95.1994,95.2774,8000.0
2022-09-29 12:40:00,97.63,97.7,97.57,97.64,3600.0,95.2677,95.336,95.2091,95.2774,3600.0
2022-09-29 12:45:00,97.7,97.7,97.55,97.58,5600.0,95.336,95.336,95.1896,95.2189,5600.0
2022-09-29 12:50:00,97.45,97.63,97.45,97.62,3960.0,95.092,95.2677,95.092,95.2579,3960.0
2022-09-29 12:55:00,97.58,97.58,97.41,97.42,5600.0,95.2189,95.2189,95.053,95.0628,5600.0
2022-09-29 13:00:00,97.36,97.36,97.27,97.27,4948.0,95.0042,95.0042,94.9164,94.9164,4948.0
2022-09-29 13:05:00,97.28,97.35,97.2,97.2,10028.0,94.9262,94.9945,94.8481,94.8481,10028.0
2022-09-29 13:10:00,97.25,97.38,97.25,97.38,7600.0,94.8969,95.0237,94.8969,95.0237,7600.0
2022-09-29 13:15:00,97.39,97.39,97.25,97.25,6916.0,95.0335,95.0335,94.8969,94.8969,6916.0
2022-09-29 13:20:00,97.25,97.26,97.17,97.2,6684.0,94.8969,94.9066,94.8188,94.8481,6684.0
2022-09-29 13:25:00,97.27,97.46,97.23,97.26,12400.0,94.9164,95.1018,94.8774,94.9066,12400.0
2022-09-29 13:30:00,97.25,97.31,97.12,97.25,18408.0,94.8969,94.9554,94.77,94.8969,18408.0
2022-09-29 13:35:00,97.22,97.27,97.15,97.15,5600.0,94.8676,94.9164,94.7993,94.7993,5600.0
2022-09-29 13:40:00,97.13,97.2,97.05,97.14,18684.0,94.7798,94.8481,94.7017,94.7895,18684.0
2022-09-29 13:45:00,97.14,97.21,97.14,97.18,3200.0,94.7895,94.8579,94.7895,94.8286,3200.0
2022-09-29 13:50:00,97.2,97.23,97.05,97.05,14800.0,94.8481,94.8774,94.7017,94.7017,14800.0
2022-09-29 13:55:00,97.0,97.03,96.87,96.92,11216.0,94.6529,94.6822,94.5261,94.5749,11216.0
2022-09-29 14:00:00,96.9,96.9,96.78,96.85,4800.0,94.5554,94.5554,94.4383,94.5066,4800.0
2022-09-29 14:05:00,96.92,97.0,96.89,96.94,9200.0,94.5749,94.6529,94.5456,94.5944,9200.0
2022-09-29 14:10:00,97.0,97.05,96.95,97.05,14000.0,94.6529,94.7017,94.6041,94.7017,14000.0
2022-09-29 14:15:00,97.01,97.02,96.64,96.65,25416.0,94.6627,94.6725,94.3016,94.3114,25416.0
2022-09-29 14:20:00,96.69,96.8,96.64,96.72,13444.0,94.3504,94.4578,94.3016,94.3797,13444.0
2022-09-29 14:25:00,96.72,97.03,96.72,96.99,12444.0,94.3797,94.6822,94.3797,94.6432,12444.0
2022-09-29 14:30:00,96.97,97.08,96.93,97.03,11200.0,94.6237,94.731,94.5846,94.6822,11200.0
2022-09-29 14:35:00,97.06,97.34,97.06,97.22,12464.0,94.7115,94.9847,94.7115,94.8676,12464.0
2022-09-29 14:40:00,97.18,97.3,97.15,97.15,9420.0,94.8286,94.9457,94.7993,94.7993,9420.0
2022-09-29 14:45:00,97.24,97.39,97.24,97.39,10260.0,94.8871,95.0335,94.8871,95.0335,10260.0
2022-09-29 14:50:00,97.38,97.38,97.05,97.13,22800.0,95.0237,95.0237,94.7017,94.7798,22800.0
2022-09-29 14:55:00,97.13,97.15,96.98,96.98,11020.0,94.7798,94.7993,94.6334,94.6334,11020.0
2022-09-29 15:00:00,96.92,97.1,96.92,97.04,8560.0,94.5749,94.7505,94.5749,94.692,8560.0
2022-09-29 15:05:00,97.05,97.17,96.94,96.99,12216.0,94.7017,94.8188,94.5944,94.6432,12216.0
2022-09-29 15:10:00,96.95,97.19,96.94,97.13,14000.0,94.6041,94.8383,94.5944,94.7798,14000.0
2022-09-29 15:15:00,97.13,97.24,97.05,97.23,13964.0,94.7798,94.8871,94.7017,94.8774,13964.0
2022-09-29 15:20:00,97.24,97.34,97.19,97.28,6800.0,94.8871,94.9847,94.8383,94.9262,6800.0
2022-09-29 15:25:00,97.22,97.27,97.01,97.01,24800.0,94.8676,94.9164,94.6627,94.6627,24800.0
2022-09-29 15:30:00,97.0,97.16,96.95,97.15,55948.0,94.6529,94.8091,94.6041,94.7993,55948.0
2022-09-29 15:35:00,97.11,97.42,97.04,97.31,18400.0,94.7603,95.0628,94.692,94.9554,18400.0
2022-09-29 15:40:00,97.32,97.32,97.14,97.25,21812.0,94.9652,94.9652,94.7895,94.8969,21812.0
2022-09-29 15:45:00,97.25,97.3,97.19,97.26,34984.0,94.8969,94.9457,94.8383,94.9066,34984.0
2022-09-29 15:50:00,97.28,97.47,97.22,97.38,64204.0,94.9262,95.1116,94.8676,95.0237,64204.0
2022-09-29 15:55:00,97.41,97.58,97.34,97.43,117292.0,95.053,95.2189,94.9847,95.0725,117292.0
2022-09-30 09:30:00,97.67,97.73,97.23,97.23,28124.0,95.3067,95.3653,94.8774,94.8774,28124.0
2022-09-30 09:35:00,96.97,96.99,96.38,96.73,8244.0,94.6237,94.6432,94.0479,94.3895,8244.0
2022-09-30 09:40:00,96.83,97.22,96.83,97.2,7764.0,94.487,94.8676,94.487,94.8481,7764.0
2022-09-30 09:45:00,97.11,97.24,97.05,97.09,8824.0,94.7603,94.8871,94.7017,94.7408,8824.0
2022-09-30 09:50:00,97.06,97.53,97.05,97.49,10196.0,94.7115,95.1701,94.7017,95.1311,10196.0
2022-09-30 09:55:00,97.58,97.75,97.5,97.5,8400.0,95.2189,95.3848,95.1408,95.1408,8400.0
2022-09-30 10:00:00,97.64,97.71,97.51,97.62,8412.0,95.2774,95.3458,95.1506,95.2579,8412.0
2022-09-30 10:05:00,97.67,97.69,97.48,97.52,19600.0,95.3067,95.3262,95.1213,95.1604,19600.0
2022-09-30 10:10:00,97.56,97.75,97.44,97.49,13968.0,95.1994,95.3848,95.0823,95.1311,13968.0
2022-09-30 10:15:00,97.46,97.61,97.17,97.61,20800.0,95.1018,95.2482,94.8188,95.2482,20800.0
2022-09-30 10:20:00,97.54,97.54,97.31,97.38,25140.0,95.1799,95.1799,94.9554,95.0237,25140.0
2022-09-30 10:25:00,97.33,97.64,97.31,97.63,22464.0,94.9749,95.2774,94.9554,95.2677,22464.0
2022-09-30 10:30:00,97.63,98.01,97.57,97.98,15708.0,95.2677,95.6385,95.2091,95.6092,15708.0
2022-09-30 10:35:00,97.84,98.19,97.84,98.04,13848.0,95.4726,95.8141,95.4726,95.6678,13848.0
2022-09-30 10:40:00,97.98,98.09,97.89,97.9,13584.0,95.6092,95.7166,95.5214,95.5312,13584.0
2022-09-30 10:45:00,97.92,98.05,97.78,98.04,10660.0,95.5507,95.6775,95.4141,95.6678,10660.0
2022-09-30 10:50:00,98.17,98.32,98.04,98.17,7600.0,95.7946,95.941,95.6678,95.7946,7600.0
2022-09-30 10:55:00,98.15,98.15,98.0,98.08,5600.0,95.7751,95.7751,95.6287,95.7068,5600.0
2022-09-30 11:00:00,98.14,98.31,98.14,98.31,8200.0,95.7654,95.9312,95.7654,95.9312,8200.0
2022-09-30 11:05:00,98.36,98.41,98.27,98.41,7560.0,95.98,96.0288,95.8922,96.0288,7560.0
2022-09-30 11:10:00,98.5,98.72,98.45,98.57,10292.0,96.1166,96.3313,96.0678,96.1849,10292.0
2022-09-30 11:15:00,98.48,98.58,98.44,98.44,3200.0,96.0971,96.1947,96.0581,96.0581,3200.0
2022-09-30 11:20:00,98.55,98.61,98.54,98.57,4800.0,96.1654,96.224,96.1557,96.1849,4800.0
2022-09-30 11:25:00,98.57,98.65,98.57,98.58,4400.0,96.1849,96.263,96.1849,96.1947,4400.0
2022-09-30 11:30:00,98.58,98.62,98.56,98.62,1600.0,96.1947,96.2337,96.1752,96.2337,1600.0
2022-09-30 11:35:00,98.58,98.58,98.31,98.31,7120.0,96.1947,96.1947,95.9312,95.9312,7120.0
2022-09-30 11:40:00,98.31,98.31,98.16,98.16,2400.0,95.9312,95.9312,95.7849,95.7849,2400.0
2022-09-30 11:45:00,98.12,98.16,97.98,97.98,2800.0,95.7458,95.7849,95.6092,95.6092,2800.0
2022-09-30 11:50:00,97.92,97.92,97.82,97.91,5464.0,95.5507,95.5507,95.4531,95.5409,5464.0
2022-09-30 11:55:00,97.92,98.03,97.91,98.03,1600.0,95.5507,95.658,95.5409,95.658,1600.0
2022-09-30 12:00:00,98.01,98.18,97.85,98.13,14988.0,95.6385,95.8044,95.4824,95.7556,14988.0
2022-09-30 12:05:00,98.11,98.15,97.83,97.83,5076.0,95.7361,95.7751,95.4629,95.4629,5076.0
2022-09-30 12:10:00,97.99,98.22,97.89,98.22,6952.0,95.619,95.8434,95.5214,95.8434,6952.0
2022-09-30 12:15:00,98.21,98.21,98.1,98.1,4800.0,95.8337,95.8337,95.7263,95.7263,4800.0
2022-09-30 12:20:00,98.05,98.17,97.95,98.12,5600.0,95.6775,95.7946,95.5799,95.7458,5600.0
2022-09-30 12:25:00,98.11,98.18,98.06,98.06,2400.0,95.7361,95.8044,95.6873,95.6873,2400.0
2022-09-30 12:30:00,98.11,98.21,98.07,98.19,3664.0,95.7361,95.8337,95.697,95.8141,3664.0
2022-09-30 12:35:00,98.17,98.33,98.13,98.33,5200.0,95.7946,95.9508,95.7556,95.9508,5200.0
2022-09-30 12:40:00,98.3,98.39,98.28,98.39,2940.0,95.9215,96.0093,95.902,96.0093,2940.0
2022-09-30 12:45:00,98.44,98.49,98.4,98.49,4000.0,96.0581,96.1069,96.0191,96.1069,4000.0
2022-09-30 12:50:00,98.42,98.42,98.3,98.3,3600.0,96.0386,96.0386,95.9215,95.9215,3600.0
2022-09-30 12:55:00,98.32,98.36,98.29,98.33,5012.0,95.941,95.98,95.9117,95.9508,5012.0
2022-09-30 13:00:00,98.27,98.27,98.22,98.27,4400.0,95.8922,95.8922,95.8434,95.8922,4400.0
2022-09-30 13:05:00,98.27,98.27,98.24,98.24,3200.0,95.8922,95.8922,95.8629,95.8629,3200.0
2022-09-30 13:10:00,98.36,98.36,98.22,98.22,4400.0,95.98,95.98,95.8434,95.8434,4400.0
2022-09-30 13:15:00,98.23,98.23,98.17,98.22,4800.0,95.8532,95.8532,95.7946,95.8434,4800.0
2022-09-30 13:20:00,98.25,98.31,98.25,98.26,1600.0,95.8727,95.9312,95.8727,95.8824,1600.0
2022-09-30 13:25:00,98.25,98.4,98.25,98.4,4800.0,95.8727,96.0191,95.8727,96.0191,4800.0
2022-09-30 13:30:00,98.39,98.39,98.25,98.25,3200.0,96.0093,96.0093,95.8727,95.8727,3200.0
2022-09-30 13:35:00,98.25,98.25,98.12,98.17,6400.0,95.8727,95.8727,95.7458,95.7946,6400.0
2022-09-30 13:40:00,98.09,98.09,97.89,97.89,4400.0,95.7166,95.7166,95.5214,95.5214,4400.0
2022-09-30 13:45:00,97.87,97.92,97.82,97.86,4000.0,95.5019,95.5507,95.4531,95.4921,4000.0
2022-09-30 13:50:00,97.81,97.97,97.81,97.88,5200.0,95.4433,95.5995,95.4433,95.5116,5200.0
2022-09-30 13:55:00,97.84,97.92,97.81,97.92,2000.0,95.4726,95.5507,95.4433,95.5507,2000.0
2022-09-30 14:00:00,97.85,97.86,97.78,97.81,5200.0,95.4824,95.4921,95.4141,95.4433,5200.0
2022-09-30 14:05:00,97.83,97.94,97.81,97.83,3200.0,95.4629,95.5702,95.4433,95.4629,3200.0
2022-09-30 14:10:00,98.05,98.05,97.9,97.9,6708.0,95.6775,95.6775,95.5312,95.5312,6708.0
2022-09-30 14:15:00,97.95,98.0,97.94,97.96,4000.0,95.5799,95.6287,95.5702,95.5897,4000.0
2022-09-30 14:20:00,97.92,97.95,97.79,97.79,2800.0,95.5507,95.5799,95.4238,95.4238,2800.0
2022-09-30 14:25:00,97.82,97.86,97.7,97.71,22816.0,95.4531,95.4921,95.336,95.3458,22816.0
2022-09-30 14:30:00,97.79,97.89,97.74,97.89,7220.0,95.4238,95.5214,95.375,95.5214,7220.0
2022-09-30 14:35:00,97.91,97.91,97.74,97.75,4000.0,95.5409,95.5409,95.375,95.3848,4000.0
2022-09-30 14:40:00,97.76,97.77,97.56,97.58,6128.0,95.3945,95.4043,95.1994,95.2189,6128.0
2022-09-30 14:45:00,97.53,97.54,97.3,97.44,11456.0,95.1701,95.1799,94.9457,95.0823,11456.0
2022-09-30 14:50:00,97.39,97.52,97.39,97.42,3712.0,95.0335,95.1604,95.0335,95.0628,3712.0
2022-09-30 14:55:00,97.38,97.38,97.29,97.29,9252.0,95.0237,95.0237,94.9359,94.9359,9252.0
2022-09-30 15:00:00,97.23,97.61,97.22,97.61,4000.0,94.8774,95.2482,94.8676,95.2482,4000.0
2022-09-30 15:05:00,97.48,97.64,97.48,97.54,4064.0,95.1213,95.2774,95.1213,95.1799,4064.0
2022-09-30 15:10:00,97.62,97.66,97.33,97.33,5600.0,95.2579,95.297,94.9749,94.9749,5600.0
2022-09-30 15:15:00,97.25,97.45,97.25,97.4,3200.0,94.8969,95.092,94.8969,95.0433,3200.0
2022-09-30 15:20:00,97.43,97.43,97.29,97.42,4400.0,95.0725,95.0725,94.9359,95.0628,4400.0
2022-09-30 15:25:00,97.32,97.32,97.24,97.24,3200.0,94.9652,94.9652,94.8871,94.8871,3200.0
2022-09-30 15:30:00,97.56,97.68,97.15,97.29,16776.0,95.1994,95.3165,94.7993,94.9359,16776.0
2022-09-30 15:35:00,97.27,97.35,97.18,97.32,7200.0,94.9164,94.9945,94.8286,94.9652,7200.0
2022-09-30 15:40:00,97.32,97.5,97.32,97.48,6400.0,94.9652,95.1408,94.9652,95.1213,6400.0
2022-09-30 15:45:00,97.48,97.57,97.41,97.5,14484.0,95.1213,95.2091,95.053,95.1408,14484.0
2022-09-30 15:50:00,97.43,97.43,97.02,97.13,51424.0,95.0725,95.0725,94.6725,94.7798,51424.0
2022-09-30 15:55:00,97.13,97.18,97.02,97.05,168544.0,94.7798,94.8286,94.6725,94.7017,168544.0
2022-10-03 09:30:00,98.17,98.51,97.91,98.15,35160.0,95.7946,96.1264,95.5409,95.7751,35160.0
2022-10-03 09:35:00,98.14,98.39,98.11,98.39,7200.0,95.7654,96.0093,95.7361,96.0093,7200.0
2022-10-03 09:40:00,98.24,98.47,98.24,98.47,1200.0,95.8629,96.0874,95.8629,96.0874,1200.0
2022-10-03 09:45:00,98.36,98.45,98.19,98.22,7992.0,95.98,96.0678,95.8141,95.8434,7992.0
2022-10-03 09:50:00,98.11,98.11,97.69,97.91,8400.0,95.7361,95.7361,95.3262,95.5409,8400.0
2022-10-03 09:55:00,97.79,98.19,97.79,97.89,11280.0,95.4238,95.8141,95.4238,95.5214,11280.0
2022-10-03 10:00:00,98.13,98.67,98.13,98.58,4000.0,95.7556,96.2825,95.7556,96.1947,4000.0
2022-10-03 10:05:00,98.57,98.87,98.52,98.72,8400.0,96.1849,96.4777,96.1362,96.3313,8400.0
2022-10-03 10:10:00,98.69,98.89,98.67,98.81,5200.0,96.302,96.4972,96.2825,96.4191,5200.0
2022-10-03 10:15:00,98.81,98.89,98.81,98.82,4596.0,96.4191,96.4972,96.4191,96.4289,4596.0
2022-10-03 10:20:00,98.89,99.05,98.89,98.97,9016.0,96.4972,96.6533,96.4972,96.5753,9016.0
2022-10-03 10:25:00,99.06,99.32,99.06,99.12,7228.0,96.6631,96.9168,96.6631,96.7216,7228.0
2022-10-03 10:30:00,99.05,99.1,98.94,99.04,6748.0,96.6533,96.7021,96.546,96.6436,6748.0
2022-10-03 10:35:00,99.02,99.03,98.71,98.8,8000.0,96.6241,96.6338,96.3216,96.4094,8000.0
2022-10-03 10:40:00,98.81,98.9,98.74,98.82,5220.0,96.4191,96.507,96.3508,96.4289,5220.0
2022-10-03 10:45:00,98.81,98.98,98.81,98.88,6000.0,96.4191,96.585,96.4191,96.4874,6000.0
2022-10-03 10:50:00,98.9,98.92,98.89,98.92,2400.0,96.507,96.5265,96.4972,96.5265,2400.0
2022-10-03 10:55:00,98.96,99.01,98.9,98.9,4000.0,96.5655,96.6143,96.507,96.507,4000.0
2022-10-03 11:00:00,98.94,99.05,98.86,98.96,5212.0,96.546,96.6533,96.4679,96.5655,5212.0
2022-10-03 11:05:00,98.99,99.26,98.96,99.2,4000.0,96.5948,96.8583,96.5655,96.7997,4000.0
2022-10-03 11:10:00,99.3,99.32,99.2,99.26,3676.0,96.8973,96.9168,96.7997,96.8583,3676.0
2022-10-03 11:15:00,99.39,99.39,99.22,99.22,6684.0,96.9851,96.9851,96.8192,96.8192,6684.0
2022-10-03 11:20:00,99.22,99.22,99.14,99.17,14436.0,96.8192,96.8192,96.7412,96.7704,14436.0
2022-10-03 11:25:00,99.17,99.17,99.04,99.08,6800.0,96.7704,96.7704,96.6436,96.6826,6800.0
2022-10-03 11:30:00,99.14,99.19,99.1,99.19,2800.0,96.7412,96.7899,96.7021,96.7899,2800.0
2022-10-03 11:35:00,99.16,99.17,99.08,99.08,3600.0,96.7607,96.7704,96.6826,96.6826,3600.0
2022-10-03 11:40:00,98.99,99.05,98.94,99.01,3600.0,96.5948,96.6533,96.546,96.6143,3600.0
2022-10-03 11:45:00,98.94,98.99,98.88,98.99,2400.0,96.546,96.5948,96.4874,96.5948,2400.0
2022-10-03 11:50:00,98.97,99.0,98.86,98.86,2800.0,96.5753,96.6045,96.4679,96.4679,2800.0
2022-10-03 11:55:00,98.83,98.86,98.65,98.65,8016.0,96.4387,96.4679,96.263,96.263,8016.0
2022-10-03 12:00:00,98.76,98.76,98.75,98.75,1600.0,96.3703,96.3703,96.3606,96.3606,1600.0
2022-10-03 12:05:00,98.82,98.99,98.82,98.99,3420.0,96.4289,96.5948,96.4289,96.5948,3420.0
2022-10-03 12:10:00,98.99,99.06,98.99,99.01,6304.0,96.5948,96.6631,96.5948,96.6143,6304.0
2022-10-03 12:15:00,98.98,99.01,98.92,98.92,2924.0,96.585,96.6143,96.5265,96.5265,2924.0
2022-10-03 12:20:00,98.78,98.92,98.78,98.92,2000.0,96.3899,96.5265,96.3899,96.5265,2000.0
2022-10-03 12:25:00,98.93,98.93,98.71,98.71,5200.0,96.5362,96.5362,96.3216,96.3216,5200.0
2022-10-03 12:30:00,98.67,98.89,98.66,98.89,3600.0,96.2825,96.4972,96.2728,96.4972,3600.0
2022-10-03 12:35:00,98.88,98.88,98.82,98.88,2880.0,96.4874,96.4874,96.4289,96.4874,2880.0
2022-10-03 12:40:00,98.83,98.85,98.77,98.85,1600.0,96.4387,96.4582,96.3801,96.4582,1600.0
2022-10-03 12:45:00,98.85,98.89,98.82,98.86,3652.0,96.4582,96.4972,96.4289,96.4679,3652.0
2022-10-03 12:50:00,98.9,98.96,98.79,98.9,3200.0,96.507,96.5655,96.3996,96.507,3200.0
2022-10-03 12:55:00,98.92,98.96,98.92,98.95,2000.0,96.5265,96.5655,96.5265,96.5558,2000.0
2022-10-03 13:00:00,99.11,99.11,99.01,99.05,1200.0,96.7119,96.7119,96.6143,96.6533,1200.0
2022-10-03 13:05:00,99.07,99.23,99.07,99.23,3200.0,96.6728,96.829,96.6728,96.829,3200.0
2022-10-03 13:10:00,99.21,99.28,99.21,99.21,4944.0,96.8095,96.8778,96.8095,96.8095,4944.0
2022-10-03 13:15:00,99.22,99.26,99.19,99.26,2400.0,96.8192,96.8583,96.7899,96.8583,2400.0
2022-10-03 13:20:00,99.17,99.4,99.17,99.38,4800.0,96.7704,96.9949,96.7704,96.9753,4800.0
2022-10-03 13:25:00,99.49,99.49,99.35,99.35,2800.0,97.0827,97.0827,96.9461,96.9461,2800.0
2022-10-03 13:30:00,99.38,99.57,99.36,99.57,3392.0,96.9753,97.1607,96.9558,97.1607,3392.0
2022-10-03 13:35:00,99.55,99.58,99.48,99.48,4000.0,97.1412,97.1705,97.0729,97.0729,4000.0
2022-10-03 13:40:00,99.58,99.6,99.51,99.53,5016.0,97.1705,97.19,97.1022,97.1217,5016.0
2022-10-03 13:45:00,99.57,99.67,99.57,99.65,3684.0,97.1607,97.2583,97.1607,97.2388,3684.0
2022-10-03 13:50:00,99.64,99.66,99.62,99.62,4000.0,97.2291,97.2486,97.2095,97.2095,4000.0
2022-10-03 13:55:00,99.58,99.69,99.58,99.65,3864.0,97.1705,97.2778,97.1705,97.2388,3864.0
2022-10-03 14:00:00,99.74,99.78,99.67,99.78,3200.0,97.3266,97.3657,97.2583,97.3657,3200.0
2022-10-03 14:05:00,99.82,99.98,99.82,99.92,8800.0,97.4047,97.5608,97.4047,97.5023,8800.0
2022-10-03 14:10:00,99.91,99.97,99.91,99.96,2000.0,97.4925,97.5511,97.4925,97.5413,2000.0
2022-10-03 14:15:00,99.98,99.98,99.97,99.97,1200.0,97.5608,97.5608,97.5511,97.5511,1200.0
2022-10-03 14:20:00,99.92,100.07,99.92,100.05,9384.0,97.5023,97.6487,97.5023,97.6291,9384.0
2022-10-03 14:25:00,100.07,100.38,100.07,100.36,12952.0,97.6487,97.9512,97.6487,97.9316,12952.0
2022-10-03 14:30:00,100.34,100.4,100.32,100.39,4024.0,97.9121,97.9707,97.8926,97.9609,4024.0
2022-10-03 14:35:00,100.37,100.46,100.37,100.44,8412.0,97.9414,98.0292,97.9414,98.0097,8412.0
2022-10-03 14:40:00,100.45,100.49,100.45,100.49,1200.0,98.0195,98.0585,98.0195,98.0585,1200.0
2022-10-03 14:45:00,100.49,100.49,100.39,100.41,11260.0,98.0585,98.0585,97.9609,97.9804,11260.0
2022-10-03 14:50:00,100.4,100.52,100.4,100.48,2800.0,97.9707,98.0878,97.9707,98.0487,2800.0
2022-10-03 14:55:00,100.57,100.6,100.49,100.49,8264.0,98.1366,98.1658,98.0585,98.0585,8264.0
2022-10-03 15:00:00,100.43,100.5,100.4,100.44,3688.0,97.9999,98.0682,97.9707,98.0097,3688.0
2022-10-03 15:05:00,100.51,100.53,100.39,100.39,5448.0,98.078,98.0975,97.9609,97.9609,5448.0
2022-10-03 15:10:00,100.36,100.36,100.28,100.36,13444.0,97.9316,97.9316,97.8536,97.9316,13444.0
2022-10-03 15:15:00,100.33,100.36,100.29,100.36,4800.0,97.9024,97.9316,97.8633,97.9316,4800.0
2022-10-03 15:20:00,100.39,100.47,100.35,100.44,6400.0,97.9609,98.039,97.9219,98.0097,6400.0
2022-10-03 15:25:00,100.46,100.53,100.46,100.53,4800.0,98.0292,98.0975,98.0292,98.0975,4800.0
2022-10-03 15:30:00,100.56,100.59,100.32,100.36,13264.0,98.1268,98.1561,97.8926,97.9316,13264.0
2022-10-03 15:35:00,100.38,100.44,100.29,100.35,10796.0,97.9512,98.0097,97.8633,97.9219,10796.0
2022-10-03 15:40:00,100.3,100.3,100.23,100.23,10056.0,97.8731,97.8731,97.8048,97.8048,10056.0
2022-10-03 15:45:00,100.24,100.34,100.17,100.28,10732.0,97.8145,97.9121,97.7462,97.8536,10732.0
2022-10-03 15:50:00,100.24,100.39,100.11,100.37,48508.0,97.8145,97.9609,97.6877,97.9414,48508.0
2022-10-03 15:55:00,100.26,100.28,100.14,100.22,86764.0,97.8341,97.8536,97.717,97.795,86764.0
2022-10-04 09:30:00,101.4,102.5,101.4,101.75,37108.0,98.9465,100.0199,98.9465,99.288,37108.0
2022-10-04 09:35:00,101.97,102.39,101.97,102.35,17288.0,99.5027,99.9125,99.5027,99.8735,17288.0
2022-10-04 09:40:00,102.46,102.46,102.34,102.34,2800.0,99.9808,99.9808,99.8637,99.8637,2800.0
2022-10-04 09:45:00,102.3,102.64,102.3,102.64,9872.0,99.8247,100.1565,99.8247,100.1565,9872.0
2022-10-04 09:50:00,102.57,102.63,102.47,102.63,6800.0,100.0882,100.1467,99.9906,100.1467,6800.0
2022-10-04 09:55:00,102.64,102.86,102.56,102.86,7376.0,100.1565,100.3711,100.0784,100.3711,7376.0
2022-10-04 10:00:00,102.96,103.24,102.88,103.05,23160.0,100.4687,100.7419,100.3907,100.5565,23160.0
2022-10-04 10:05:00,103.05,103.09,102.81,102.81,36384.0,100.5565,100.5956,100.3224,100.3224,36384.0
2022-10-04 10:10:00,102.76,102.99,102.76,102.91,7048.0,100.2736,100.498,100.2736,100.4199,7048.0
2022-10-04 10:15:00,102.87,103.02,102.87,102.93,8032.0,100.3809,100.5273,100.3809,100.4394,8032.0
2022-10-04 10:20:00,102.83,102.9,102.74,102.83,10916.0,100.3419,100.4102,100.254,100.3419,10916.0
2022-10-04 10:25:00,102.88,102.92,102.79,102.79,4180.0,100.3907,100.4297,100.3028,100.3028,4180.0
2022-10-04 10:30:00,102.88,102.96,102.85,102.92,5912.0,100.3907,100.4687,100.3614,100.4297,5912.0
2022-10-04 10:35:00,102.96,103.29,102.96,103.2,18012.0,100.4687,100.7907,100.4687,100.7029,18012.0
2022-10-04 10:40:00,103.2,103.33,103.15,103.15,13660.0,100.7029,100.8298,100.6541,100.6541,13660.0
2022-10-04 10:45:00,103.05,103.14,102.93,102.96,16548.0,100.5565,100.6444,100.4394,100.4687,16548.0
2022-10-04 10:50:00,102.97,103.06,102.83,103.02,13700.0,100.4785,100.5663,100.3419,100.5273,13700.0
2022-10-04 10:55:00,103.12,103.29,103.12,103.21,13824.0,100.6249,100.7907,100.6249,100.7127,13824.0
2022-10-04 11:00:00,103.21,103.28,103.13,103.24,9784.0,100.7127,100.781,100.6346,100.7419,9784.0
2022-10-04 11:05:00,103.17,103.27,103.11,103.18,12000.0,100.6736,100.7712,100.6151,100.6834,12000.0
2022-10-04 11:10:00,103.12,103.16,103.01,103.12,9568.0,100.6249,100.6639,100.5175,100.6249,9568.0
2022-10-04 11:15:00,103.16,103.19,103.04,103.09,10544.0,100.6639,100.6932,100.5468,100.5956,10544.0
2022-10-04 11:20:00,103.11,103.17,103.08,103.17,6000.0,100.6151,100.6736,100.5858,100.6736,6000.0
2022-10-04 11:25:00,103.23,103.27,103.21,103.23,7616.0,100.7322,100.7712,100.7127,100.7322,7616.0
2022-10-04 11:30:00,103.27,103.3,102.96,103.05,15504.0,100.7712,100.8005,100.4687,100.5565,15504.0
2022-10-04 11:35:00,103.16,103.2,103.09,103.16,12076.0,100.6639,100.7029,100.5956,100.6639,12076.0
2022-10-04 11:40:00,103.2,103.2,103.03,103.12,10800.0,100.7029,100.7029,100.537,100.6249,10800.0
2022-10-04 11:45:00,103.06,103.07,102.91,102.96,5800.0,100.5663,100.5761,100.4199,100.4687,5800.0
2022-10-04 11:50:00,102.95,102.98,102.82,102.82,9708.0,100.459,100.4882,100.3321,100.3321,9708.0
2022-10-04 11:55:00,102.8,103.03,102.75,103.03,8800.0,100.3126,100.537,100.2638,100.537,8800.0
2022-10-04 12:00:00,103.04,103.11,103.03,103.11,15316.0,100.5468,100.6151,100.537,100.6151,15316.0
2022-10-04 12:05:00,103.11,103.19,103.08,103.13,19984.0,100.6151,100.6932,100.5858,100.6346,19984.0
2022-10-04 12:10:00,103.08,103.23,103.08,103.23,6400.0,100.5858,100.7322,100.5858,100.7322,6400.0
2022-10-04 12:15:00,103.17,103.17,103.11,103.14,5600.0,100.6736,100.6736,100.6151,100.6444,5600.0
2022-10-04 12:20:00,103.08,103.11,103.06,103.06,3200.0,100.5858,100.6151,100.5663,100.5663,3200.0
2022-10-04 12:25:00,103.05,103.22,103.05,103.13,7600.0,100.5565,100.7224,100.5565,100.6346,7600.0
2022-10-04 12:30:00,103.15,103.23,103.08,103.11,5328.0,100.6541,100.7322,100.5858,100.6151,5328.0
2022-10-04 12:35:00,103.12,103.16,103.07,103.15,4000.0,100.6249,100.6639,100.5761,100.6541,4000.0
2022-10-04 12:40:00,103.08,103.08,102.91,102.92,4000.0,100.5858,100.5858,100.4199,100.4297,4000.0
2022-10-04 12:45:00,102.87,102.88,102.64,102.69,7632.0,100.3809,100.3907,100.1565,100.2053,7632.0
2022-10-04 12:50:00,102.67,102.74,102.66,102.7,3364.0,100.1857,100.254,100.176,100.215,3364.0
2022-10-04 12:55:00,102.65,102.76,102.65,102.72,4400.0,100.1662,100.2736,100.1662,100.2345,4400.0
2022-10-04 13:00:00,102.64,102.66,102.53,102.61,3576.0,100.1565,100.176,100.0491,100.1272,3576.0
2022-10-04 13:05:00,102.61,102.61,102.44,102.49,5200.0,100.1272,100.1272,99.9613,100.0101,5200.0
2022-10-04 13:10:00,102.46,102.55,102.38,102.38,10800.0,99.9808,100.0686,99.9028,99.9028,10800.0
2022-10-04 13:15:00,102.33,102.33,102.1,102.14,7308.0,99.854,99.854,99.6295,99.6686,7308.0
2022-10-04 13:20:00,101.97,102.09,101.9,101.99,9188.0,99.5027,99.6198,99.4344,99.5222,9188.0
2022-10-04 13:25:00,102.0,102.2,102.0,102.07,5280.0,99.532,99.7271,99.532,99.6003,5280.0
2022-10-04 13:30:00,102.16,102.21,102.11,102.14,4180.0,99.6881,99.7369,99.6393,99.6686,4180.0
2022-10-04 13:35:00,102.15,102.2,102.06,102.06,7648.0,99.6783,99.7271,99.5905,99.5905,7648.0
2022-10-04 13:40:00,102.16,102.21,102.1,102.11,6400.0,99.6881,99.7369,99.6295,99.6393,6400.0
2022-10-04 13:45:00,102.17,102.23,102.13,102.14,24712.0,99.6978,99.7564,99.6588,99.6686,24712.0
2022-10-04 13:50:00,102.1,102.24,102.01,102.07,7600.0,99.6295,99.7661,99.5417,99.6003,7600.0
2022-10-04 13:55:00,102.14,102.2,102.07,102.11,14780.0,99.6686,99.7271,99.6003,99.6393,14780.0
2022-10-04 14:00:00,102.13,102.21,102.13,102.17,4000.0,99.6588,99.7369,99.6588,99.6978,4000.0
2022-10-04 14:05:00,102.18,102.21,102.16,102.19,5600.0,99.7076,99.7369,99.6881,99.7174,5600.0
2022-10-04 14:10:00,102.14,102.21,102.1,102.1,6496.0,99.6686,99.7369,99.6295,99.6295,6496.0
2022-10-04 14:15:00,102.13,102.23,102.1,102.11,7184.0,99.6588,99.7564,99.6295,99.6393,7184.0
2022-10-04 14:20:00,102.1,102.11,102.01,102.11,4000.0,99.6295,99.6393,99.5417,99.6393,4000.0
2022-10-04 14:25:00,102.11,102.22,101.97,101.98,18468.0,99.6393,99.7466,99.5027,99.5124,18468.0
2022-10-04 14:30:00,101.95,102.15,101.95,102.05,7428.0,99.4832,99.6783,99.4832,99.5807,7428.0
2022-10-04 14:35:00,102.0,102.05,101.95,101.95,4400.0,99.532,99.5807,99.4832,99.4832,4400.0
2022-10-04 14:40:00,102.0,102.06,101.98,102.03,3600.0,99.532,99.5905,99.5124,99.5612,3600.0
2022-10-04 14:45:00,101.96,102.17,101.96,102.17,4424.0,99.4929,99.6978,99.4929,99.6978,4424.0
2022-10-04 14:50:00,102.21,102.21,102.11,102.18,12212.0,99.7369,99.7369,99.6393,99.7076,12212.0
2022-10-04 14:55:00,102.17,102.26,102.14,102.2,12492.0,99.6978,99.7857,99.6686,99.7271,12492.0
2022-10-04 15:00:00,102.2,102.2,102.1,102.12,10596.0,99.7271,99.7271,99.6295,99.649,10596.0
2022-10-04 15:05:00,102.11,102.14,101.98,101.98,20800.0,99.6393,99.6686,99.5124,99.5124,20800.0
2022-10-04 15:10:00,101.98,102.05,101.76,102.02,14400.0,99.5124,99.5807,99.2978,99.5515,14400.0
2022-10-04 15:15:00,101.99,102.02,101.88,101.91,4740.0,99.5222,99.5515,99.4149,99.4441,4740.0
2022-10-04 15:20:00,101.95,102.0,101.88,102.0,20720.0,99.4832,99.532,99.4149,99.532,20720.0
2022-10-04 15:25:00,101.99,102.19,101.99,102.17,20020.0,99.5222,99.7174,99.5222,99.6978,20020.0
2022-10-04 15:30:00,102.13,102.13,102.06,102.11,12800.0,99.6588,99.6588,99.5905,99.6393,12800.0
2022-10-04 15:35:00,102.11,102.28,102.11,102.13,50120.0,99.6393,99.8052,99.6393,99.6588,50120.0
2022-10-04 15:40:00,102.15,102.27,102.12,102.2,23600.0,99.6783,99.7954,99.649,99.7271,23600.0
2022-10-04 15:45:00,102.17,102.37,102.14,102.37,20392.0,99.6978,99.893,99.6686,99.893,20392.0
2022-10-04 15:50:00,102.46,102.6,102.29,102.6,46480.0,99.9808,100.1174,99.8149,100.1174,46480.0
2022-10-04 15:55:00,102.55,102.82,102.55,102.78,119400.0,100.0686,100.3321,100.0686,100.2931,119400.0
2022-10-05 09:30:00,102.44,102.96,102.29,102.44,24264.0,99.9613,100.4687,99.8149,99.9613,24264.0
2022-10-05 09:35:00,102.44,102.54,101.95,102.11,8800.0,99.9613,100.0589,99.4832,99.6393,8800.0
2022-10-05 09:40:00,101.99,102.13,101.88,102.0,3600.0,99.5222,99.6588,99.4149,99.532,3600.0
2022-10-05 09:45:00,102.25,102.31,102.25,102.31,2000.0,99.7759,99.8345,99.7759,99.8345,2000.0
2022-10-05 09:50:00,102.29,102.37,102.05,102.05,4000.0,99.8149,99.893,99.5807,99.5807,4000.0
2022-10-05 09:55:00,102.19,102.34,102.07,102.34,2400.0,99.7174,99.8637,99.6003,99.8637,2400.0
2022-10-05 10:00:00,102.2,102.2,101.77,101.82,5600.0,99.7271,99.7271,99.3075,99.3563,5600.0
2022-10-05 10:05:00,101.89,101.99,101.89,101.89,2000.0,99.4246,99.5222,99.4246,99.4246,2000.0
2022-10-05 10:10:00,101.88,101.93,101.79,101.79,4800.0,99.4149,99.4636,99.327,99.327,4800.0
2022-10-05 10:15:00,101.76,101.78,101.67,101.67,4000.0,99.2978,99.3173,99.2099,99.2099,4000.0
2022-10-05 10:20:00,101.78,101.92,101.78,101.83,6000.0,99.3173,99.4539,99.3173,99.3661,6000.0
2022-10-05 10:25:00,101.81,101.92,101.79,101.79,6200.0,99.3465,99.4539,99.327,99.327,6200.0
2022-10-05 10:30:00,101.83,101.85,101.67,101.67,5400.0,99.3661,99.3856,99.2099,99.2099,5400.0
2022-10-05 10:35:00,101.73,101.95,101.73,101.9,6400.0,99.2685,99.4832,99.2685,99.4344,6400.0
2022-10-05 10:40:00,101.94,102.1,101.94,102.0,4000.0,99.4734,99.6295,99.4734,99.532,4000.0
2022-10-05 10:45:00,101.98,102.02,101.9,101.91,4000.0,99.5124,99.5515,99.4344,99.4441,4000.0
2022-10-05 10:50:00,101.89,101.89,101.81,101.83,3600.0,99.4246,99.4246,99.3465,99.3661,3600.0
2022-10-05 10:55:00,101.74,101.75,101.63,101.68,5200.0,99.2782,99.288,99.1709,99.2197,5200.0
2022-10-05 11:00:00,101.8,101.84,101.79,101.8,3624.0,99.3368,99.3758,99.327,99.3368,3624.0
2022-10-05 11:05:00,101.79,101.79,101.53,101.71,10592.0,99.327,99.327,99.0733,99.249,10592.0
2022-10-05 11:10:00,101.63,101.79,101.63,101.77,2400.0,99.1709,99.327,99.1709,99.3075,2400.0
2022-10-05 11:15:00,101.72,102.1,101.72,102.1,14332.0,99.2587,99.6295,99.2587,99.6295,14332.0
2022-10-05 11:20:00,102.05,102.05,101.96,101.96,2000.0,99.5807,99.5807,99.4929,99.4929,2000.0
2022-10-05 11:25:00,102.02,102.06,101.98,101.98,9200.0,99.5515,99.5905,99.5124,99.5124,9200.0
2022-10-05 11:30:00,101.97,101.97,101.92,101.92,1248.0,99.5027,99.5027,99.4539,99.4539,1248.0
2022-10-05 11:35:00,102.0,102.11,101.96,102.06,129908.0,99.532,99.6393,99.4929,99.5905,129908.0
2022-10-05 11:40:00,102.04,102.05,101.94,102.02,5240.0,99.571,99.5807,99.4734,99.5515,5240.0
2022-10-05 11:45:00,102.01,102.01,101.89,101.89,4400.0,99.5417,99.5417,99.4246,99.4246,4400.0
2022-10-05 11:50:00,101.89,102.01,101.89,101.97,5992.0,99.4246,99.5417,99.4246,99.5027,5992.0
2022-10-05 11:55:00,102.04,102.06,101.93,102.0,22728.0,99.571,99.5905,99.4636,99.532,22728.0
2022-10-05 12:00:00,101.98,101.98,101.82,101.91,8400.0,99.5124,99.5124,99.3563,99.4441,8400.0
2022-10-05 12:05:00,101.92,102.09,101.92,102.09,125028.0,99.4539,99.6198,99.4539,99.6198,125028.0
2022-10-05 12:10:00,102.07,102.42,102.07,102.4,13952.0,99.6003,99.9418,99.6003,99.9223,13952.0
2022-10-05 12:15:00,102.48,102.57,102.41,102.44,9704.0,100.0003,100.0882,99.932,99.9613,9704.0
2022-10-05 12:20:00,102.46,102.48,102.36,102.48,4268.0,99.9808,100.0003,99.8832,100.0003,4268.0
2022-10-05 12:25:00,102.5,102.52,102.48,102.48,6232.0,100.0199,100.0394,100.0003,100.0003,6232.0
2022-10-05 12:30:00,102.49,102.52,102.28,102.35,8800.0,100.0101,100.0394,99.8052,99.8735,8800.0
2022-10-05 12:35:00,102.37,102.54,102.37,102.49,6456.0,99.893,100.0589,99.893,100.0101,6456.0
2022-10-05 12:40:00,102.51,102.51,102.43,102.5,4400.0,100.0296,100.0296,99.9515,100.0199,4400.0
2022-10-05 12:45:00,102.51,102.6,102.44,102.6,62304.0,100.0296,100.1174,99.9613,100.1174,62304.0
2022-10-05 12:50:00,102.63,102.7,102.54,102.7,12800.0,100.1467,100.215,100.0589,100.215,12800.0
2022-10-05 12:55:00,102.7,102.7,102.64,102.65,4000.0,100.215,100.215,100.1565,100.1662,4000.0
2022-10-05 13:00:00,102.67,102.76,102.67,102.76,2400.0,100.1857,100.2736,100.1857,100.2736,2400.0
2022-10-05 13:05:00,102.71,102.92,102.69,102.81,14728.0,100.2248,100.4297,100.2053,100.3224,14728.0
2022-10-05 13:10:00,102.88,102.95,102.87,102.92,5200.0,100.3907,100.459,100.3809,100.4297,5200.0
2022-10-05 13:15:00,102.98,103.2,102.87,102.92,38408.0,100.4882,100.7029,100.3809,100.4297,38408.0
2022-10-05 13:20:00,102.95,103.18,102.95,102.97,21032.0,100.459,100.6834,100.459,100.4785,21032.0
2022-10-05 13:25:00,102.95,102.98,102.84,102.85,8800.0,100.459,100.4882,100.3516,100.3614,8800.0
2022-10-05 13:30:00,102.85,102.89,102.8,102.86,4000.0,100.3614,100.4004,100.3126,100.3711,4000.0
2022-10-05 13:35:00,102.88,102.88,102.88,102.88,400.0,100.3907,100.3907,100.3907,100.3907,400.0
2022-10-05 13:40:00,102.9,102.94,102.83,102.92,8800.0,100.4102,100.4492,100.3419,100.4297,8800.0
2022-10-05 13:45:00,102.93,103.16,102.9,103.16,6800.0,100.4394,100.6639,100.4102,100.6639,6800.0
2022-10-05 13:50:00,103.11,103.11,102.91,102.91,7620.0,100.6151,100.6151,100.4199,100.4199,7620.0
2022-10-05 13:55:00,102.97,102.99,102.73,102.75,13200.0,100.4785,100.498,100.2443,100.2638,13200.0
2022-10-05 14:00:00,102.76,102.87,102.74,102.86,41308.0,100.2736,100.3809,100.254,100.3711,41308.0
2022-10-05 14:05:00,102.91,102.97,102.85,102.9,2800.0,100.4199,100.4785,100.3614,100.4102,2800.0
2022-10-05 14:10:00,102.92,103.03,102.83,102.84,9200.0,100.4297,100.537,100.3419,100.3516,9200.0
2022-10-05 14:15:00,102.93,103.1,102.92,103.09,8400.0,100.4394,100.6053,100.4297,100.5956,8400.0
2022-10-05 14:20:00,103.06,103.16,102.97,103.07,10620.0,100.5663,100.6639,100.4785,100.5761,10620.0
2022-10-05 14:25:00,103.05,103.25,102.97,103.13,7704.0,100.5565,100.7517,100.4785,100.6346,7704.0
2022-10-05 14:30:00,103.12,103.12,102.95,102.95,6400.0,100.6249,100.6249,100.459,100.459,6400.0
2022-10-05 14:35:00,102.95,103.13,102.86,103.08,21600.0,100.459,100.6346,100.3711,100.5858,21600.0
2022-10-05 14:40:00,103.04,103.16,103.02,103.08,15212.0,100.5468,100.6639,100.5273,100.5858,15212.0
2022-10-05 14:45:00,103.12,103.18,103.08,103.16,6484.0,100.6249,100.6834,100.5858,100.6639,6484.0
2022-10-05 14:50:00,103.17,103.2,103.06,103.11,13060.0,100.6736,100.7029,100.5663,100.6151,13060.0
2022-10-05 14:55:00,103.25,103.3,103.17,103.3,6400.0,100.7517,100.8005,100.6736,100.8005,6400.0
2022-10-05 15:00:00,103.33,103.54,103.33,103.54,8116.0,100.8298,101.0347,100.8298,101.0347,8116.0
2022-10-05 15:05:00,103.51,103.57,103.47,103.57,4800.0,101.0054,101.064,100.9664,101.064,4800.0
2022-10-05 15:10:00,103.6,103.72,103.54,103.68,3600.0,101.0932,101.2103,101.0347,101.1713,3600.0
2022-10-05 15:15:00,103.74,103.82,103.71,103.82,5200.0,101.2299,101.3079,101.2006,101.3079,5200.0
2022-10-05 15:20:00,103.75,103.77,103.66,103.75,8484.0,101.2396,101.2591,101.1518,101.2396,8484.0
2022-10-05 15:25:00,103.71,103.71,103.5,103.5,7200.0,101.2006,101.2006,100.9957,100.9957,7200.0
2022-10-05 15:30:00,103.53,103.59,103.5,103.51,10908.0,101.0249,101.0835,100.9957,101.0054,10908.0
2022-10-05 15:35:00,103.47,103.54,103.41,103.47,15608.0,100.9664,101.0347,100.9078,100.9664,15608.0
2022-10-05 15:40:00,103.42,103.49,103.41,103.45,9688.0,100.9176,100.9859,100.9078,100.9469,9688.0
2022-10-05 15:45:00,103.5,103.6,103.47,103.49,16400.0,100.9957,101.0932,100.9664,100.9859,16400.0
2022-10-05 15:50:00,103.46,103.46,103.02,103.06,42048.0,100.9566,100.9566,100.5273,100.5663,42048.0
2022-10-05 15:55:00,103.1,103.12,102.91,102.98,106292.0,100.6053,100.6249,100.4199,100.4882,106292.0
2022-10-06 09:30:00,102.86,102.99,102.63,102.63,23068.0,100.3711,100.498,100.1467,100.1467,23068.0
2022-10-06 09:35:00,102.99,103.0,102.39,102.69,16080.0,100.498,100.5078,99.9125,100.2053,16080.0
2022-10-06 09:40:00,102.72,102.88,102.72,102.74,2800.0,100.2345,100.3907,100.2345,100.254,2800.0
2022-10-06 09:45:00,102.74,102.74,102.74,102.74,0.0,100.254,100.254,100.254,100.254,0.0
2022-10-06 09:50:00,102.92,103.17,102.92,103.11,8000.0,100.4297,100.6736,100.4297,100.6151,8000.0
2022-10-06 09:55:00,103.07,103.08,102.73,102.75,6800.0,100.5761,100.5858,100.2443,100.2638,6800.0
2022-10-06 10:00:00,102.8,102.8,102.63,102.69,8216.0,100.3126,100.3126,100.1467,100.2053,8216.0
2022-10-06 10:05:00,102.55,102.71,102.55,102.71,4224.0,100.0686,100.2248,100.0686,100.2248,4224.0
2022-10-06 10:10:00,102.69,102.69,102.52,102.62,3600.0,100.2053,100.2053,100.0394,100.137,3600.0
2022-10-06 10:15:00,102.7,102.8,102.7,102.73,1600.0,100.215,100.3126,100.215,100.2443,1600.0
2022-10-06 10:20:00,102.71,102.73,102.57,102.57,4068.0,100.2248,100.2443,100.0882,100.0882,4068.0
2022-10-06 10:25:00,102.73,102.81,102.48,102.48,5200.0,100.2443,100.3224,100.0003,100.0003,5200.0
2022-10-06 10:30:00,102.5,102.74,102.5,102.59,24404.0,100.0199,100.254,100.0199,100.1077,24404.0
2022-10-06 10:35:00,102.69,102.78,102.66,102.66,2000.0,100.2053,100.2931,100.176,100.176,2000.0
2022-10-06 10:40:00,102.65,102.93,102.65,102.78,11444.0,100.1662,100.4394,100.1662,100.2931,11444.0
2022-10-06 10:45:00,102.79,103.26,102.79,103.25,12280.0,100.3028,100.7615,100.3028,100.7517,12280.0
2022-10-06 10:50:00,103.23,103.25,103.14,103.19,6968.0,100.7322,100.7517,100.6444,100.6932,6968.0
2022-10-06 10:55:00,103.28,103.29,103.2,103.29,1600.0,100.781,100.7907,100.7029,100.7907,1600.0
2022-10-06 11:00:00,103.42,103.48,102.95,103.08,19216.0,100.9176,100.9761,100.459,100.5858,19216.0
2022-10-06 11:05:00,103.11,103.15,103.11,103.15,1600.0,100.6151,100.6541,100.6151,100.6541,1600.0
2022-10-06 11:10:00,103.14,103.14,103.01,103.03,2400.0,100.6444,100.6444,100.5175,100.537,2400.0
2022-10-06 11:15:00,103.06,103.33,103.06,103.33,2800.0,100.5663,100.8298,100.5663,100.8298,2800.0
2022-10-06 11:20:00,103.35,103.47,103.32,103.46,4400.0,100.8493,100.9664,100.82,100.9566,4400.0
2022-10-06 11:25:00,103.39,103.39,103.24,103.24,7600.0,100.8883,100.8883,100.7419,100.7419,7600.0
2022-10-06 11:30:00,103.33,103.33,103.22,103.22,2000.0,100.8298,100.8298,100.7224,100.7224,2000.0
2022-10-06 11:35:00,103.27,103.27,103.17,103.17,6000.0,100.7712,100.7712,100.6736,100.6736,6000.0
2022-10-06 11:40:00,103.24,103.32,103.18,103.2,4400.0,100.7419,100.82,100.6834,100.7029,4400.0
2022-10-06 11:45:00,103.27,103.43,103.27,103.3,4616.0,100.7712,100.9274,100.7712,100.8005,4616.0
2022-10-06 11:50:00,103.3,103.45,103.25,103.45,7764.0,100.8005,100.9469,100.7517,100.9469,7764.0
2022-10-06 11:55:00,103.51,103.51,103.05,103.05,6800.0,101.0054,101.0054,100.5565,100.5565,6800.0
2022-10-06 12:00:00,103.0,103.07,102.98,102.98,2552.0,100.5078,100.5761,100.4882,100.4882,2552.0
2022-10-06 12:05:00,102.95,102.95,102.95,102.95,1592.0,100.459,100.459,100.459,100.459,1592.0
2022-10-06 12:10:00,102.9,102.95,102.82,102.86,1600.0,100.4102,100.459,100.3321,100.3711,1600.0
2022-10-06 12:15:00,102.78,102.97,102.78,102.89,3820.0,100.2931,100.4785,100.2931,100.4004,3820.0
2022-10-06 12:20:00,102.99,103.06,102.98,103.06,1200.0,100.498,100.5663,100.4882,100.5663,1200.0
2022-10-06 12:25:00,103.12,103.23,103.11,103.23,4400.0,100.6249,100.7322,100.6151,100.7322,4400.0
2022-10-06 12:30:00,103.17,103.17,103.07,103.12,2000.0,100.6736,100.6736,100.5761,100.6249,2000.0
2022-10-06 12:35:00,103.14,103.2,103.14,103.2,2000.0,100.6444,100.7029,100.6444,100.7029,2000.0
2022-10-06 12:40:00,103.14,103.24,103.14,103.24,1600.0,100.6444,100.7419,100.6444,100.7419,1600.0
2022-10-06 12:45:00,103.31,103.31,103.18,103.22,3600.0,100.8103,100.8103,100.6834,100.7224,3600.0
2022-10-06 12:50:00,103.15,103.16,103.15,103.16,800.0,100.6541,100.6639,100.6541,100.6639,800.0
2022-10-06 12:55:00,103.11,103.11,103.07,103.11,2400.0,100.6151,100.6151,100.5761,100.6151,2400.0
2022-10-06 13:00:00,103.21,103.24,103.17,103.17,2000.0,100.7127,100.7419,100.6736,100.6736,2000.0
2022-10-06 13:05:00,103.11,103.24,103.05,103.11,4800.0,100.6151,100.7419,100.5565,100.6151,4800.0
2022-10-06 13:10:00,103.07,103.15,103.07,103.15,1616.0,100.5761,100.6541,100.5761,100.6541,1616.0
2022-10-06 13:15:00,103.28,103.28,103.19,103.19,2576.0,100.781,100.781,100.6932,100.6932,2576.0
2022-10-06 13:20:00,103.29,103.32,103.1,103.1,6000.0,100.7907,100.82,100.6053,100.6053,6000.0
2022-10-06 13:25:00,103.13,103.13,103.13,103.13,400.0,100.6346,100.6346,100.6346,100.6346,400.0
2022-10-06 13:30:00,103.07,103.07,103.04,103.04,1200.0,100.5761,100.5761,100.5468,100.5468,1200.0
2022-10-06 13:35:00,102.98,102.98,102.86,102.86,4504.0,100.4882,100.4882,100.3711,100.3711,4504.0
2022-10-06 13:40:00,102.83,102.97,102.83,102.93,5204.0,100.3419,100.4785,100.3419,100.4394,5204.0
2022-10-06 13:45:00,102.94,103.01,102.94,103.01,4272.0,100.4492,100.5175,100.4492,100.5175,4272.0
2022-10-06 13:50:00,103.04,103.08,102.98,102.98,3600.0,100.5468,100.5858,100.4882,100.4882,3600.0
2022-10-06 13:55:00,103.03,103.08,102.97,102.97,5600.0,100.537,100.5858,100.4785,100.4785,5600.0
2022-10-06 14:00:00,102.91,102.91,102.69,102.82,6800.0,100.4199,100.4199,100.2053,100.3321,6800.0
2022-10-06 14:05:00,102.73,102.73,102.67,102.7,3180.0,100.2443,100.2443,100.1857,100.215,3180.0
2022-10-06 14:10:00,102.67,102.75,102.64,102.75,4400.0,100.1857,100.2638,100.1565,100.2638,4400.0
2022-10-06 14:15:00,102.66,102.69,102.62,102.62,12528.0,100.176,100.2053,100.137,100.137,12528.0
2022-10-06 14:20:00,102.63,102.81,102.63,102.81,5600.0,100.1467,100.3224,100.1467,100.3224,5600.0
2022-10-06 14:25:00,102.8,102.82,102.79,102.81,1600.0,100.3126,100.3321,100.3028,100.3224,1600.0
2022-10-06 14:30:00,102.82,102.88,102.69,102.71,7408.0,100.3321,100.3907,100.2053,100.2248,7408.0
2022-10-06 14:35:00,102.75,102.79,102.67,102.68,4800.0,100.2638,100.3028,100.1857,100.1955,4800.0
2022-10-06 14:40:00,102.67,102.71,102.59,102.59,3384.0,100.1857,100.2248,100.1077,100.1077,3384.0
2022-10-06 14:45:00,102.58,102.58,102.38,102.38,9600.0,100.0979,100.0979,99.9028,99.9028,9600.0
2022-10-06 14:50:00,102.38,102.44,102.29,102.44,7600.0,99.9028,99.9613,99.8149,99.9613,7600.0
2022-10-06 14:55:00,102.48,102.55,102.46,102.49,1600.0,100.0003,100.0686,99.9808,100.0101,1600.0
2022-10-06 15:00:00,102.49,102.5,102.33,102.45,14824.0,100.0101,100.0199,99.854,99.9711,14824.0
2022-10-06 15:05:00,102.38,102.38,102.28,102.34,6000.0,99.9028,99.9028,99.8052,99.8637,6000.0
2022-10-06 15:10:00,102.36,102.39,102.25,102.33,3436.0,99.8832,99.9125,99.7759,99.854,3436.0
2022-10-06 15:15:00,102.39,102.4,102.29,102.32,6492.0,99.9125,99.9223,99.8149,99.8442,6492.0
2022-10-06 15:20:00,102.32,102.54,102.28,102.44,7600.0,99.8442,100.0589,99.8052,99.9613,7600.0
2022-10-06 15:25:00,102.47,102.68,102.47,102.67,6512.0,99.9906,100.1955,99.9906,100.1857,6512.0
2022-10-06 15:30:00,102.68,102.74,102.67,102.71,5604.0,100.1955,100.254,100.1857,100.2248,5604.0
2022-10-06 15:35:00,102.71,102.76,102.57,102.76,8716.0,100.2248,100.2736,100.0882,100.2736,8716.0
2022-10-06 15:40:00,102.65,102.68,102.55,102.67,10664.0,100.1662,100.1955,100.0686,100.1857,10664.0
2022-10-06 15:45:00,102.59,102.7,102.48,102.53,13600.0,100.1077,100.215,100.0003,100.0491,13600.0
2022-10-06 15:50:00,102.62,102.63,102.46,102.61,25532.0,100.137,100.1467,99.9808,100.1272,25532.0
2022-10-06 15:55:00,102.59,102.79,102.52,102.67,100692.0,100.1077,100.3028,100.0394,100.1857,100692.0
2022-10-07 09:30:00,101.53,102.45,101.25,101.76,45220.0,99.0733,99.9711,98.8001,99.2978,45220.0
2022-10-07 09:35:00,101.76,101.78,101.22,101.32,4796.0,99.2978,99.3173,98.7708,98.8684,4796.0
2022-10-07 09:40:00,101.3,101.54,101.14,101.24,6228.0,98.8489,99.0831,98.6928,98.7903,6228.0
2022-10-07 09:45:00,101.26,101.26,100.97,100.97,880.0,98.8099,98.8099,98.5269,98.5269,880.0
2022-10-07 09:50:00,100.81,100.94,100.73,100.74,11624.0,98.3707,98.4976,98.2927,98.3024,11624.0
2022-10-07 09:55:00,100.87,100.92,100.73,100.77,10908.0,98.4293,98.4781,98.2927,98.3317,10908.0
2022-10-07 10:00:00,100.73,100.9,100.73,100.89,2800.0,98.2927,98.4586,98.2927,98.4488,2800.0
2022-10-07 10:05:00,100.94,101.18,100.94,101.07,10032.0,98.4976,98.7318,98.4976,98.6245,10032.0
2022-10-07 10:10:00,101.0,101.26,101.0,101.15,3200.0,98.5561,98.8099,98.5561,98.7025,3200.0
2022-10-07 10:15:00,101.19,101.23,101.13,101.23,3600.0,98.7416,98.7806,98.683,98.7806,3600.0
2022-10-07 10:20:00,101.32,101.4,101.29,101.4,2000.0,98.8684,98.9465,98.8391,98.9465,2000.0
2022-10-07 10:25:00,101.33,101.37,101.25,101.3,4092.0,98.8782,98.9172,98.8001,98.8489,4092.0
2022-10-07 10:30:00,101.28,101.42,101.28,101.36,4000.0,98.8294,98.966,98.8294,98.9074,4000.0
2022-10-07 10:35:00,101.35,101.48,101.33,101.42,6400.0,98.8977,99.0245,98.8782,98.966,6400.0
2022-10-07 10:40:00,101.46,101.66,101.41,101.41,4800.0,99.005,99.2002,98.9562,98.9562,4800.0
2022-10-07 10:45:00,101.5,101.5,101.41,101.47,6400.0,99.0441,99.0441,98.9562,99.0148,6400.0
2022-10-07 10:50:00,101.41,101.41,101.32,101.39,5600.0,98.9562,98.9562,98.8684,98.9367,5600.0
2022-10-07 10:55:00,101.45,101.5,101.31,101.33,6920.0,98.9953,99.0441,98.8586,98.8782,6920.0
2022-10-07 11:00:00,101.42,101.44,101.31,101.43,8964.0,98.966,98.9855,98.8586,98.9757,8964.0
2022-10-07 11:05:00,101.34,101.34,101.14,101.17,3200.0,98.8879,98.8879,98.6928,98.722,3200.0
2022-10-07 11:10:00,101.22,101.25,101.17,101.17,2860.0,98.7708,98.8001,98.722,98.722,2860.0
2022-10-07 11:15:00,101.07,101.07,100.95,100.95,1200.0,98.6245,98.6245,98.5074,98.5074,1200.0
2022-10-07 11:20:00,100.91,100.96,100.82,100.96,8000.0,98.4683,98.5171,98.3805,98.5171,8000.0
2022-10-07 11:25:00,100.91,101.03,100.91,101.03,5600.0,98.4683,98.5854,98.4683,98.5854,5600.0
2022-10-07 11:30:00,101.03,101.06,100.71,100.75,18480.0,98.5854,98.6147,98.2732,98.3122,18480.0
2022-10-07 11:35:00,100.65,100.86,100.65,100.86,2400.0,98.2146,98.4195,98.2146,98.4195,2400.0
2022-10-07 11:40:00,100.83,100.83,100.67,100.69,1200.0,98.3903,98.3903,98.2341,98.2536,1200.0
2022-10-07 11:45:00,100.69,100.69,100.66,100.66,3200.0,98.2536,98.2536,98.2244,98.2244,3200.0
2022-10-07 11:50:00,100.65,100.7,100.62,100.62,6116.0,98.2146,98.2634,98.1853,98.1853,6116.0
2022-10-07 11:55:00,100.6,100.64,100.57,100.64,4000.0,98.1658,98.2049,98.1366,98.2049,4000.0
2022-10-07 12:00:00,100.48,100.62,100.48,100.61,2944.0,98.0487,98.1853,98.0487,98.1756,2944.0
2022-10-07 12:05:00,100.58,100.71,100.58,100.66,8092.0,98.1463,98.2732,98.1463,98.2244,8092.0
2022-10-07 12:10:00,100.72,100.72,100.61,100.61,2000.0,98.2829,98.2829,98.1756,98.1756,2000.0
2022-10-07 12:15:00,100.45,100.5,100.39,100.39,2000.0,98.0195,98.0682,97.9609,97.9609,2000.0
2022-10-07 12:20:00,100.35,100.35,100.11,100.13,4000.0,97.9219,97.9219,97.6877,97.7072,4000.0
2022-10-07 12:25:00,100.09,100.14,100.07,100.07,6800.0,97.6682,97.717,97.6487,97.6487,6800.0
2022-10-07 12:30:00,100.02,100.14,100.02,100.14,2000.0,97.5999,97.717,97.5999,97.717,2000.0
2022-10-07 12:35:00,100.14,100.14,100.1,100.1,1200.0,97.717,97.717,97.6779,97.6779,1200.0
2022-10-07 12:40:00,100.1,100.1,100.01,100.04,3200.0,97.6779,97.6779,97.5901,97.6194,3200.0
2022-10-07 12:45:00,100.02,100.02,99.94,99.94,2800.0,97.5999,97.5999,97.5218,97.5218,2800.0
2022-10-07 12:50:00,99.96,100.03,99.96,99.96,1200.0,97.5413,97.6096,97.5413,97.5413,1200.0
2022-10-07 12:55:00,99.99,99.99,99.9,99.98,3600.0,97.5706,97.5706,97.4828,97.5608,3600.0
2022-10-07 13:00:00,99.93,99.97,99.73,99.73,12800.0,97.512,97.5511,97.3169,97.3169,12800.0
2022-10-07 13:05:00,99.77,99.77,99.73,99.73,1200.0,97.3559,97.3559,97.3169,97.3169,1200.0
2022-10-07 13:10:00,99.81,99.95,99.81,99.95,3640.0,97.3949,97.5316,97.3949,97.5316,3640.0
2022-10-07 13:15:00,99.98,100.03,99.98,100.03,1600.0,97.5608,97.6096,97.5608,97.6096,1600.0
2022-10-07 13:20:00,99.95,99.96,99.86,99.86,2000.0,97.5316,97.5413,97.4437,97.4437,2000.0
2022-10-07 13:25:00,99.92,100.06,99.89,99.98,16512.0,97.5023,97.6389,97.473,97.5608,16512.0
2022-10-07 13:30:00,99.98,100.06,99.95,100.01,5200.0,97.5608,97.6389,97.5316,97.5901,5200.0
2022-10-07 13:35:00,100.0,100.0,99.99,100.0,1200.0,97.5803,97.5803,97.5706,97.5803,1200.0
2022-10-07 13:40:00,99.96,100.11,99.96,100.05,5200.0,97.5413,97.6877,97.5413,97.6291,5200.0
2022-10-07 13:45:00,100.12,100.12,100.01,100.01,4944.0,97.6974,97.6974,97.5901,97.5901,4944.0
2022-10-07 13:50:00,100.02,100.03,99.91,99.95,6800.0,97.5999,97.6096,97.4925,97.5316,6800.0
2022-10-07 13:55:00,99.98,99.98,99.97,99.98,400.0,97.5608,97.5608,97.5511,97.5608,400.0
2022-10-07 14:00:00,99.92,100.05,99.92,100.01,7600.0,97.5023,97.6291,97.5023,97.5901,7600.0
2022-10-07 14:05:00,100.06,100.06,100.01,100.01,3200.0,97.6389,97.6389,97.5901,97.5901,3200.0
2022-10-07 14:10:00,99.94,100.01,99.91,99.98,2800.0,97.5218,97.5901,97.4925,97.5608,2800.0
2022-10-07 14:15:00,100.02,100.07,99.93,99.94,2800.0,97.5999,97.6487,97.512,97.5218,2800.0
2022-10-07 14:20:00,99.85,99.85,99.71,99.73,5200.0,97.434,97.434,97.2974,97.3169,5200.0
2022-10-07 14:25:00,99.77,99.82,99.72,99.72,4400.0,97.3559,97.4047,97.3071,97.3071,4400.0
2022-10-07 14:30:00,99.73,99.76,99.65,99.76,11752.0,97.3169,97.3462,97.2388,97.3462,11752.0
2022-10-07 14:35:00,99.75,99.86,99.75,99.8,6160.0,97.3364,97.4437,97.3364,97.3852,6160.0
2022-10-07 14:40:00,99.8,99.83,99.75,99.75,4548.0,97.3852,97.4145,97.3364,97.3364,4548.0
2022-10-07 14:45:00,99.73,99.77,99.65,99.74,4556.0,97.3169,97.3559,97.2388,97.3266,4556.0
2022-10-07 14:50:00,99.76,99.85,99.76,99.85,3656.0,97.3462,97.434,97.3462,97.434,3656.0
2022-10-07 14:55:00,99.89,100.0,99.89,99.91,18364.0,97.473,97.5803,97.473,97.4925,18364.0
2022-10-07 15:00:00,99.97,100.03,99.95,100.03,2000.0,97.5511,97.6096,97.5316,97.6096,2000.0
2022-10-07 15:05:00,100.04,100.04,99.83,99.83,4400.0,97.6194,97.6194,97.4145,97.4145,4400.0
2022-10-07 15:10:00,99.87,99.87,99.71,99.72,7600.0,97.4535,97.4535,97.2974,97.3071,7600.0
2022-10-07 15:15:00,99.7,99.7,99.5,99.52,17216.0,97.2876,97.2876,97.0924,97.112,17216.0
2022-10-07 15:20:00,99.53,99.56,99.4,99.42,13156.0,97.1217,97.151,96.9949,97.0144,13156.0
2022-10-07 15:25:00,99.41,99.42,99.28,99.34,9624.0,97.0046,97.0144,96.8778,96.9363,9624.0
2022-10-07 15:30:00,99.34,99.34,99.26,99.27,19760.0,96.9363,96.9363,96.8583,96.868,19760.0
2022-10-07 15:35:00,99.26,99.45,99.23,99.45,18592.0,96.8583,97.0437,96.829,97.0437,18592.0
2022-10-07 15:40:00,99.48,99.54,99.37,99.48,73052.0,97.0729,97.1315,96.9656,97.0729,73052.0
2022-10-07 15:45:00,99.45,99.45,99.3,99.31,67808.0,97.0437,97.0437,96.8973,96.907,67808.0
2022-10-07 15:50:00,99.37,99.6,99.36,99.51,40504.0,96.9656,97.19,96.9558,97.1022,40504.0
2022-10-07 15:55:00,99.47,99.69,99.43,99.6,124524.0,97.0632,97.2778,97.0241,97.19,124524.0
2022-10-10 09:30:00,99.94,100.49,99.6,100.49,25528.0,97.5218,98.0585,97.19,98.0585,25528.0
2022-10-10 09:35:00,100.1,100.11,100.08,100.08,2000.0,97.6779,97.6877,97.6584,97.6584,2000.0
2022-10-10 09:40:00,100.07,100.27,100.05,100.27,3200.0,97.6487,97.8438,97.6291,97.8438,3200.0
2022-10-10 09:45:00,100.28,100.38,100.08,100.22,3600.0,97.8536,97.9512,97.6584,97.795,3600.0
2022-10-10 09:50:00,100.26,100.29,100.26,100.29,1200.0,97.8341,97.8633,97.8341,97.8633,1200.0
2022-10-10 09:55:00,100.15,100.21,100.13,100.14,2400.0,97.7267,97.7853,97.7072,97.717,2400.0
2022-10-10 10:00:00,100.24,100.35,100.19,100.35,5600.0,97.8145,97.9219,97.7657,97.9219,5600.0
2022-10-10 10:05:00,100.32,100.34,100.15,100.15,1200.0,97.8926,97.9121,97.7267,97.7267,1200.0
2022-10-10 10:10:00,100.14,100.2,100.12,100.12,1600.0,97.717,97.7755,97.6974,97.6974,1600.0
2022-10-10 10:15:00,100.12,100.12,100.12,100.12,0.0,97.6974,97.6974,97.6974,97.6974,0.0
2022-10-10 10:20:00,100.12,100.27,100.11,100.24,3512.0,97.6974,97.8438,97.6877,97.8145,3512.0
2022-10-10 10:25:00,100.19,100.55,100.19,100.32,4804.0,97.7657,98.117,97.7657,97.8926,4804.0
2022-10-10 10:30:00,100.3,100.53,99.97,99.98,8852.0,97.8731,98.0975,97.5511,97.5608,8852.0
2022-10-10 10:35:00,99.86,99.86,99.74,99.74,800.0,97.4437,97.4437,97.3266,97.3266,800.0
2022-10-10 10:40:00,99.7,99.71,99.66,99.71,6232.0,97.2876,97.2974,97.2486,97.2974,6232.0
2022-10-10 10:45:00,99.67,99.76,99.61,99.61,3200.0,97.2583,97.3462,97.1998,97.1998,3200.0
2022-10-10 10:50:00,99.63,99.75,99.57,99.61,7740.0,97.2193,97.3364,97.1607,97.1998,7740.0
2022-10-10 10:55:00,99.63,99.68,99.63,99.68,1200.0,97.2193,97.2681,97.2193,97.2681,1200.0
2022-10-10 11:00:00,99.57,99.57,99.48,99.48,1600.0,97.1607,97.1607,97.0729,97.0729,1600.0
2022-10-10 11:05:00,99.45,99.47,99.45,99.47,1200.0,97.0437,97.0632,97.0437,97.0632,1200.0
2022-10-10 11:10:00,99.44,99.66,99.43,99.61,7200.0,97.0339,97.2486,97.0241,97.1998,7200.0
2022-10-10 11:15:00,99.59,99.6,99.53,99.6,3200.0,97.1803,97.19,97.1217,97.19,3200.0
2022-10-10 11:20:00,99.51,99.69,99.51,99.64,4000.0,97.1022,97.2778,97.1022,97.2291,4000.0
2022-10-10 11:25:00,99.64,99.64,99.64,99.64,0.0,97.2291,97.2291,97.2291,97.2291,0.0
2022-10-10 11:30:00,99.55,99.55,99.43,99.51,4376.0,97.1412,97.1412,97.0241,97.1022,4376.0
2022-10-10 11:35:00,99.47,99.53,99.41,99.41,2400.0,97.0632,97.1217,97.0046,97.0046,2400.0
2022-10-10 11:40:00,99.43,99.5,99.42,99.5,4800.0,97.0241,97.0924,97.0144,97.0924,4800.0
2022-10-10 11:45:00,99.63,99.63,99.63,99.63,400.0,97.2193,97.2193,97.2193,97.2193,400.0
2022-10-10 11:50:00,99.74,99.79,99.71,99.75,2000.0,97.3266,97.3754,97.2974,97.3364,2000.0
2022-10-10 11:55:00,99.66,99.74,99.66,99.74,980.0,97.2486,97.3266,97.2486,97.3266,980.0
2022-10-10 12:00:00,99.62,99.62,99.6,99.6,1200.0,97.2095,97.2095,97.19,97.19,1200.0
2022-10-10 12:05:00,99.51,99.51,99.51,99.51,400.0,97.1022,97.1022,97.1022,97.1022,400.0
2022-10-10 12:10:00,99.45,99.48,99.45,99.48,800.0,97.0437,97.0729,97.0437,97.0729,800.0
2022-10-10 12:15:00,99.45,99.46,99.38,99.39,6400.0,97.0437,97.0534,96.9753,96.9851,6400.0
2022-10-10 12:20:00,99.32,99.32,99.16,99.16,2000.0,96.9168,96.9168,96.7607,96.7607,2000.0
2022-10-10 12:25:00,99.21,99.21,99.17,99.17,2400.0,96.8095,96.8095,96.7704,96.7704,2400.0
2022-10-10 12:30:00,99.29,99.29,99.26,99.28,2252.0,96.8875,96.8875,96.8583,96.8778,2252.0
2022-10-10 12:35:00,99.24,99.24,99.2,99.24,2800.0,96.8387,96.8387,96.7997,96.8387,2800.0
2022-10-10 12:40:00,99.33,99.42,99.31,99.35,6816.0,96.9266,97.0144,96.907,96.9461,6816.0
2022-10-10 12:45:00,99.3,99.3,99.3,99.3,400.0,96.8973,96.8973,96.8973,96.8973,400.0
2022-10-10 12:50:00,99.3,99.3,99.3,99.3,0.0,96.8973,96.8973,96.8973,96.8973,0.0
2022-10-10 12:55:00,99.21,99.25,99.14,99.14,3488.0,96.8095,96.8485,96.7412,96.7412,3488.0
2022-10-10 13:00:00,99.1,99.17,99.07,99.17,3632.0,96.7021,96.7704,96.6728,96.7704,3632.0
2022-10-10 13:05:00,99.12,99.22,99.12,99.16,2000.0,96.7216,96.8192,96.7216,96.7607,2000.0
2022-10-10 13:10:00,99.31,99.38,99.31,99.38,1600.0,96.907,96.9753,96.907,96.9753,1600.0
2022-10-10 13:15:00,99.42,99.42,99.34,99.36,2000.0,97.0144,97.0144,96.9363,96.9558,2000.0
2022-10-10 13:20:00,99.42,99.52,99.42,99.45,4312.0,97.0144,97.112,97.0144,97.0437,4312.0
2022-10-10 13:25:00,99.37,99.37,99.37,99.37,800.0,96.9656,96.9656,96.9656,96.9656,800.0
2022-10-10 13:30:00,99.53,99.54,99.48,99.48,2292.0,97.1217,97.1315,97.0729,97.0729,2292.0
2022-10-10 13:35:00,99.41,99.46,99.41,99.44,1600.0,97.0046,97.0534,97.0046,97.0339,1600.0
2022-10-10 13:40:00,99.44,99.44,99.44,99.44,0.0,97.0339,97.0339,97.0339,97.0339,0.0
2022-10-10 13:45:00,99.59,100.1,99.59,99.99,6920.0,97.1803,97.6779,97.1803,97.5706,6920.0
2022-10-10 13:50:00,99.99,100.15,99.87,100.08,8264.0,97.5706,97.7267,97.4535,97.6584,8264.0
2022-10-10 13:55:00,100.17,100.17,99.9,99.9,5648.0,97.7462,97.7462,97.4828,97.4828,5648.0
2022-10-10 14:00:00,99.97,100.02,99.86,99.91,8340.0,97.5511,97.5999,97.4437,97.4925,8340.0
2022-10-10 14:05:00,99.83,99.86,99.76,99.76,3200.0,97.4145,97.4437,97.3462,97.3462,3200.0
2022-10-10 14:10:00,99.83,99.85,99.69,99.69,2836.0,97.4145,97.434,97.2778,97.2778,2836.0
2022-10-10 14:15:00,99.69,99.75,99.69,99.7,1600.0,97.2778,97.3364,97.2778,97.2876,1600.0
2022-10-10 14:20:00,99.69,99.77,99.62,99.62,3200.0,97.2778,97.3559,97.2095,97.2095,3200.0
2022-10-10 14:25:00,99.69,99.79,99.66,99.69,4000.0,97.2778,97.3754,97.2486,97.2778,4000.0
2022-10-10 14:30:00,99.69,99.97,99.69,99.92,5200.0,97.2778,97.5511,97.2778,97.5023,5200.0
2022-10-10 14:35:00,99.9,99.93,99.83,99.92,4000.0,97.4828,97.512,97.4145,97.5023,4000.0
2022-10-10 14:40:00,99.98,99.98,99.81,99.83,4400.0,97.5608,97.5608,97.3949,97.4145,4400.0
2022-10-10 14:45:00,99.83,99.83,99.66,99.66,3980.0,97.4145,97.4145,97.2486,97.2486,3980.0
2022-10-10 14:50:00,99.68,99.77,99.67,99.75,4000.0,97.2681,97.3559,97.2583,97.3364,4000.0
2022-10-10 14:55:00,99.56,99.56,99.56,99.56,400.0,97.151,97.151,97.151,97.151,400.0
2022-10-10 15:00:00,99.67,99.78,99.55,99.57,6400.0,97.2583,97.3657,97.1412,97.1607,6400.0
2022-10-10 15:05:00,99.55,99.61,99.5,99.61,2400.0,97.1412,97.1998,97.0924,97.1998,2400.0
2022-10-10 15:10:00,99.61,99.78,99.59,99.78,3636.0,97.1998,97.3657,97.1803,97.3657,3636.0
2022-10-10 15:15:00,99.77,99.87,99.7,99.78,9600.0,97.3559,97.4535,97.2876,97.3657,9600.0
2022-10-10 15:20:00,99.78,99.89,99.77,99.89,2800.0,97.3657,97.473,97.3559,97.473,2800.0
2022-10-10 15:25:00,99.75,99.76,99.5,99.52,4800.0,97.3364,97.3462,97.0924,97.112,4800.0
2022-10-10 15:30:00,99.49,99.55,99.42,99.53,18404.0,97.0827,97.1412,97.0144,97.1217,18404.0
2022-10-10 15:35:00,99.47,99.74,99.47,99.67,6800.0,97.0632,97.3266,97.0632,97.2583,6800.0
2022-10-10 15:40:00,99.68,99.68,99.53,99.53,3200.0,97.2681,97.2681,97.1217,97.1217,3200.0
2022-10-10 15:45:00,99.43,99.75,99.43,99.67,16400.0,97.0241,97.3364,97.0241,97.2583,16400.0
2022-10-10 15:50:00,99.73,99.73,99.47,99.68,15200.0,97.3169,97.3169,97.0632,97.2681,15200.0
2022-10-10 15:55:00,99.64,99.65,99.37,99.49,59424.0,97.2291,97.2388,96.9656,97.0827,59424.0
2022-10-11 09:30:00,99.11,99.35,98.96,99.15,24360.0,96.7119,96.9461,96.5655,96.7509,24360.0
2022-10-11 09:35:00,99.1,99.13,98.84,98.84,4800.0,96.7021,96.7314,96.4484,96.4484,4800.0
2022-10-11 09:40:00,98.99,99.06,98.89,99.04,3600.0,96.5948,96.6631,96.4972,96.6436,3600.0
2022-10-11 09:45:00,99.13,99.14,98.8,98.8,10440.0,96.7314,96.7412,96.4094,96.4094,10440.0
2022-10-11 09:50:00,98.97,98.97,98.79,98.79,3600.0,96.5753,96.5753,96.3996,96.3996,3600.0
2022-10-11 09:55:00,98.86,98.89,98.86,98.89,1600.0,96.4679,96.4972,96.4679,96.4972,1600.0
2022-10-11 10:00:00,98.77,98.83,98.62,98.78,8240.0,96.3801,96.4387,96.2337,96.3899,8240.0
2022-10-11 10:05:00,98.78,98.83,98.68,98.79,6400.0,96.3899,96.4387,96.2923,96.3996,6400.0
2022-10-11 10:10:00,98.61,98.76,98.52,98.67,45956.0,96.224,96.3703,96.1362,96.2825,45956.0
2022-10-11 10:15:00,98.64,98.64,98.47,98.48,9652.0,96.2533,96.2533,96.0874,96.0971,9652.0
2022-10-11 10:20:00,98.44,98.44,98.19,98.19,11884.0,96.0581,96.0581,95.8141,95.8141,11884.0
2022-10-11 10:25:00,98.17,98.19,98.08,98.19,6000.0,95.7946,95.8141,95.7068,95.8141,6000.0
2022-10-11 10:30:00,98.07,98.28,98.06,98.16,5968.0,95.697,95.902,95.6873,95.7849,5968.0
2022-10-11 10:35:00,98.22,98.25,98.21,98.22,2400.0,95.8434,95.8727,95.8337,95.8434,2400.0
2022-10-11 10:40:00,98.57,98.58,98.4,98.4,4000.0,96.1849,96.1947,96.0191,96.0191,4000.0
2022-10-11 10:45:00,98.47,98.5,98.43,98.5,1604.0,96.0874,96.1166,96.0483,96.1166,1604.0
2022-10-11 10:50:00,98.56,98.56,98.4,98.53,5600.0,96.1752,96.1752,96.0191,96.1459,5600.0
2022-10-11 10:55:00,98.58,98.65,98.57,98.57,1600.0,96.1947,96.263,96.1849,96.1849,1600.0
2022-10-11 11:00:00,98.45,98.7,98.38,98.54,11600.0,96.0678,96.3118,95.9995,96.1557,11600.0
2022-10-11 11:05:00,98.58,98.58,98.36,98.36,2800.0,96.1947,96.1947,95.98,95.98,2800.0
2022-10-11 11:10:00,98.35,98.39,98.28,98.35,5072.0,95.9703,96.0093,95.902,95.9703,5072.0
2022-10-11 11:15:00,98.44,98.49,98.33,98.33,5200.0,96.0581,96.1069,95.9508,95.9508,5200.0
2022-10-11 11:20:00,98.36,98.36,98.35,98.36,1600.0,95.98,95.98,95.9703,95.98,1600.0
2022-10-11 11:25:00,98.34,98.48,98.28,98.44,3200.0,95.9605,96.0971,95.902,96.0581,3200.0
2022-10-11 11:30:00,98.53,98.59,98.38,98.49,4000.0,96.1459,96.2045,95.9995,96.1069,4000.0
2022-10-11 11:35:00,98.52,98.57,98.46,98.46,4000.0,96.1362,96.1849,96.0776,96.0776,4000.0
2022-10-11 11:40:00,98.39,98.64,98.39,98.63,11200.0,96.0093,96.2533,96.0093,96.2435,11200.0
2022-10-11 11:45:00,98.65,98.82,98.56,98.75,9600.0,96.263,96.4289,96.1752,96.3606,9600.0
2022-10-11 11:50:00,98.83,98.83,98.7,98.7,2400.0,96.4387,96.4387,96.3118,96.3118,2400.0
2022-10-11 11:55:00,98.66,98.74,98.66,98.73,2800.0,96.2728,96.3508,96.2728,96.3411,2800.0
2022-10-11 12:00:00,98.62,98.62,98.53,98.53,2000.0,96.2337,96.2337,96.1459,96.1459,2000.0
2022-10-11 12:05:00,98.57,98.59,98.57,98.59,1600.0,96.1849,96.2045,96.1849,96.2045,1600.0
2022-10-11 12:10:00,98.55,98.55,98.48,98.54,4400.0,96.1654,96.1654,96.0971,96.1557,4400.0
2022-10-11 12:15:00,98.54,98.73,98.5,98.73,5600.0,96.1557,96.3411,96.1166,96.3411,5600.0
2022-10-11 12:20:00,98.72,98.83,98.72,98.76,3352.0,96.3313,96.4387,96.3313,96.3703,3352.0
2022-10-11 12:25:00,98.82,98.86,98.78,98.78,4668.0,96.4289,96.4679,96.3899,96.3899,4668.0
2022-10-11 12:30:00,98.79,98.79,98.74,98.76,6200.0,96.3996,96.3996,96.3508,96.3703,6200.0
2022-10-11 12:35:00,98.74,98.82,98.73,98.82,4000.0,96.3508,96.4289,96.3411,96.4289,4000.0
2022-10-11 12:40:00,98.85,99.03,98.85,99.03,1600.0,96.4582,96.6338,96.4582,96.6338,1600.0
2022-10-11 12:45:00,98.99,99.08,98.99,99.03,1600.0,96.5948,96.6826,96.5948,96.6338,1600.0
2022-10-11 12:50:00,99.05,99.06,98.97,99.05,14608.0,96.6533,96.6631,96.5753,96.6533,14608.0
2022-10-11 12:55:00,99.03,99.06,99.03,99.06,1680.0,96.6338,96.6631,96.6338,96.6631,1680.0
2022-10-11 13:00:00,99.11,99.11,99.06,99.06,800.0,96.7119,96.7119,96.6631,96.6631,800.0
2022-10-11 13:05:00,99.05,99.06,98.96,98.97,6072.0,96.6533,96.6631,96.5655,96.5753,6072.0
2022-10-11 13:10:00,99.0,99.0,98.89,98.92,1600.0,96.6045,96.6045,96.4972,96.5265,1600.0
2022-10-11 13:15:00,98.79,98.88,98.79,98.88,1200.0,96.3996,96.4874,96.3996,96.4874,1200.0
2022-10-11 13:20:00,98.88,98.88,98.88,98.88,400.0,96.4874,96.4874,96.4874,96.4874,400.0
2022-10-11 13:25:00,98.91,98.91,98.73,98.73,2400.0,96.5167,96.5167,96.3411,96.3411,2400.0
2022-10-11 13:30:00,98.77,98.83,98.71,98.83,6532.0,96.3801,96.4387,96.3216,96.4387,6532.0
2022-10-11 13:35:00,98.83,98.83,98.8,98.8,800.0,96.4387,96.4387,96.4094,96.4094,800.0
2022-10-11 13:40:00,98.88,98.92,98.85,98.92,2000.0,96.4874,96.5265,96.4582,96.5265,2000.0
2022-10-11 13:45:00,98.94,99.01,98.93,98.93,2400.0,96.546,96.6143,96.5362,96.5362,2400.0
2022-10-11 13:50:00,98.88,99.0,98.81,98.88,4800.0,96.4874,96.6045,96.4191,96.4874,4800.0
2022-10-11 13:55:00,98.85,98.98,98.84,98.98,3684.0,96.4582,96.585,96.4484,96.585,3684.0
2022-10-11 14:00:00,98.97,99.06,98.9,99.0,6212.0,96.5753,96.6631,96.507,96.6045,6212.0
2022-10-11 14:05:00,99.02,99.1,98.84,98.88,9652.0,96.6241,96.7021,96.4484,96.4874,9652.0
2022-10-11 14:10:00,98.81,98.82,98.76,98.82,1600.0,96.4191,96.4289,96.3703,96.4289,1600.0
2022-10-11 14:15:00,98.81,98.81,98.77,98.77,2148.0,96.4191,96.4191,96.3801,96.3801,2148.0
2022-10-11 14:20:00,98.91,98.94,98.86,98.89,2412.0,96.5167,96.546,96.4679,96.4972,2412.0
2022-10-11 14:25:00,98.99,99.1,98.98,98.98,5200.0,96.5948,96.7021,96.585,96.585,5200.0
2022-10-11 14:30:00,99.04,99.04,99.04,99.04,1600.0,96.6436,96.6436,96.6436,96.6436,1600.0
2022-10-11 14:35:00,99.08,99.1,99.0,99.0,2800.0,96.6826,96.7021,96.6045,96.6045,2800.0
2022-10-11 14:40:00,99.05,99.11,98.86,98.86,9684.0,96.6533,96.7119,96.4679,96.4679,9684.0
2022-10-11 14:45:00,98.79,98.79,98.35,98.36,4400.0,96.3996,96.3996,95.9703,95.98,4400.0
2022-10-11 14:50:00,98.41,98.41,98.11,98.11,8836.0,96.0288,96.0288,95.7361,95.7361,8836.0
2022-10-11 14:55:00,98.04,98.04,97.76,97.76,5544.0,95.6678,95.6678,95.3945,95.3945,5544.0
2022-10-11 15:00:00,97.71,97.8,97.57,97.61,10088.0,95.3458,95.4336,95.2091,95.2482,10088.0
2022-10-11 15:05:00,97.66,97.86,97.65,97.75,22084.0,95.297,95.4921,95.2872,95.3848,22084.0
2022-10-11 15:10:00,97.81,97.82,97.73,97.75,7200.0,95.4433,95.4531,95.3653,95.3848,7200.0
2022-10-11 15:15:00,97.72,97.96,97.71,97.94,12224.0,95.3555,95.5897,95.3458,95.5702,12224.0
2022-10-11 15:20:00,98.0,98.1,97.97,98.08,6800.0,95.6287,95.7263,95.5995,95.7068,6800.0
2022-10-11 15:25:00,98.11,98.23,98.0,98.23,19176.0,95.7361,95.8532,95.6287,95.8532,19176.0
2022-10-11 15:30:00,98.24,98.31,98.11,98.21,17144.0,95.8629,95.9312,95.7361,95.8337,17144.0
2022-10-11 15:35:00,98.31,98.49,98.3,98.49,6000.0,95.9312,96.1069,95.9215,96.1069,6000.0
2022-10-11 15:40:00,98.4,98.42,98.25,98.38,7212.0,96.0191,96.0386,95.8727,95.9995,7212.0
2022-10-11 15:45:00,98.41,98.54,98.33,98.52,15976.0,96.0288,96.1557,95.9508,96.1362,15976.0
2022-10-11 15:50:00,98.48,98.48,98.16,98.37,40060.0,96.0971,96.0971,95.7849,95.9898,40060.0
2022-10-11 15:55:00,98.3,98.46,98.26,98.38,83948.0,95.9215,96.0776,95.8824,95.9995,83948.0
2022-10-12 09:30:00,98.76,98.76,97.82,97.82,17848.0,96.3703,96.3703,95.4531,95.4531,17848.0
2022-10-12 09:35:00,98.13,98.41,98.13,98.34,4864.0,95.7556,96.0288,95.7556,95.9605,4864.0
2022-10-12 09:40:00,98.46,98.54,98.46,98.54,1600.0,96.0776,96.1557,96.0776,96.1557,1600.0
2022-10-12 09:45:00,98.91,99.1,98.64,99.07,13984.0,96.5167,96.7021,96.2533,96.6728,13984.0
2022-10-12 09:50:00,98.96,99.11,98.89,99.0,4000.0,96.5655,96.7119,96.4972,96.6045,4000.0
2022-10-12 09:55:00,99.04,99.15,98.98,99.07,2800.0,96.6436,96.7509,96.585,96.6728,2800.0
2022-10-12 10:00:00,99.05,99.07,98.99,99.06,2016.0,96.6533,96.6728,96.5948,96.6631,2016.0
2022-10-12 10:05:00,99.15,99.15,98.83,98.99,4800.0,96.7509,96.7509,96.4387,96.5948,4800.0
2022-10-12 10:10:00,98.99,99.14,98.97,99.08,8380.0,96.5948,96.7412,96.5753,96.6826,8380.0
2022-10-12 10:15:00,99.08,99.22,99.07,99.22,7436.0,96.6826,96.8192,96.6728,96.8192,7436.0
2022-10-12 10:20:00,99.15,99.15,98.85,98.96,4800.0,96.7509,96.7509,96.4582,96.5655,4800.0
2022-10-12 10:25:00,99.0,99.32,99.0,99.16,8600.0,96.6045,96.9168,96.6045,96.7607,8600.0
2022-10-12 10:30:00,99.21,99.27,99.13,99.19,4920.0,96.8095,96.868,96.7314,96.7899,4920.0
2022-10-12 10:35:00,99.11,99.12,99.04,99.04,2400.0,96.7119,96.7216,96.6436,96.6436,2400.0
2022-10-12 10:40:00,99.08,99.08,98.9,98.9,3464.0,96.6826,96.6826,96.507,96.507,3464.0
2022-10-12 10:45:00,98.85,99.01,98.85,99.01,2400.0,96.4582,96.6143,96.4582,96.6143,2400.0
2022-10-12 10:50:00,99.08,99.08,98.86,99.02,7892.0,96.6826,96.6826,96.4679,96.6241,7892.0
2022-10-12 10:55:00,99.01,99.01,98.78,98.78,4296.0,96.6143,96.6143,96.3899,96.3899,4296.0
2022-10-12 11:00:00,98.85,99.06,98.85,99.0,7200.0,96.4582,96.6631,96.4582,96.6045,7200.0
2022-10-12 11:05:00,99.02,99.09,98.97,99.04,3200.0,96.6241,96.6924,96.5753,96.6436,3200.0
2022-10-12 11:10:00,99.07,99.07,99.01,99.01,1600.0,96.6728,96.6728,96.6143,96.6143,1600.0
2022-10-12 11:15:00,99.07,99.14,98.96,98.96,5600.0,96.6728,96.7412,96.5655,96.5655,5600.0
2022-10-12 11:20:00,98.93,98.93,98.74,98.74,5600.0,96.5362,96.5362,96.3508,96.3508,5600.0
2022-10-12 11:25:00,98.65,98.74,98.53,98.67,7600.0,96.263,96.3508,96.1459,96.2825,7600.0
2022-10-12 11:30:00,98.51,98.54,98.47,98.54,2800.0,96.1264,96.1557,96.0874,96.1557,2800.0
2022-10-12 11:35:00,98.46,98.69,98.36,98.45,10256.0,96.0776,96.302,95.98,96.0678,10256.0
2022-10-12 11:40:00,98.43,98.59,98.43,98.58,11412.0,96.0483,96.2045,96.0483,96.1947,11412.0
2022-10-12 11:45:00,98.45,98.47,98.37,98.39,1660.0,96.0678,96.0874,95.9898,96.0093,1660.0
2022-10-12 11:50:00,98.44,98.51,98.44,98.51,5640.0,96.0581,96.1264,96.0581,96.1264,5640.0
2022-10-12 11:55:00,98.61,98.61,98.51,98.52,2800.0,96.224,96.224,96.1264,96.1362,2800.0
2022-10-12 12:00:00,98.57,98.57,98.5,98.5,2400.0,96.1849,96.1849,96.1166,96.1166,2400.0
2022-10-12 12:05:00,98.48,98.48,98.29,98.32,10400.0,96.0971,96.0971,95.9117,95.941,10400.0
2022-10-12 12:10:00,98.25,98.31,98.23,98.31,3360.0,95.8727,95.9312,95.8532,95.9312,3360.0
2022-10-12 12:15:00,98.34,98.37,98.33,98.37,2992.0,95.9605,95.9898,95.9508,95.9898,2992.0
2022-10-12 12:20:00,98.38,98.47,98.38,98.38,2800.0,95.9995,96.0874,95.9995,95.9995,2800.0
2022-10-12 12:25:00,98.38,98.39,98.22,98.27,2800.0,95.9995,96.0093,95.8434,95.8922,2800.0
2022-10-12 12:30:00,98.31,98.33,98.24,98.24,4000.0,95.9312,95.9508,95.8629,95.8629,4000.0
2022-10-12 12:35:00,98.27,98.32,98.11,98.11,8000.0,95.8922,95.941,95.7361,95.7361,8000.0
2022-10-12 12:40:00,98.07,98.14,98.07,98.12,1600.0,95.697,95.7654,95.697,95.7458,1600.0
2022-10-12 12:45:00,98.1,98.15,98.08,98.14,4800.0,95.7263,95.7751,95.7068,95.7654,4800.0
2022-10-12 12:50:00,98.18,98.22,98.18,98.19,2328.0,95.8044,95.8434,95.8044,95.8141,2328.0
2022-10-12 12:55:00,98.21,98.42,98.21,98.42,5200.0,95.8337,96.0386,95.8337,96.0386,5200.0
2022-10-12 13:00:00,98.38,98.38,98.26,98.26,2000.0,95.9995,95.9995,95.8824,95.8824,2000.0
2022-10-12 13:05:00,98.18,98.2,98.13,98.16,4000.0,95.8044,95.8239,95.7556,95.7849,4000.0
2022-10-12 13:10:00,98.12,98.12,98.11,98.12,1200.0,95.7458,95.7458,95.7361,95.7458,1200.0
2022-10-12 13:15:00,98.1,98.1,97.99,97.99,3200.0,95.7263,95.7263,95.619,95.619,3200.0
2022-10-12 13:20:00,97.92,97.92,97.92,97.92,400.0,95.5507,95.5507,95.5507,95.5507,400.0
2022-10-12 13:25:00,97.86,97.98,97.84,97.98,2800.0,95.4921,95.6092,95.4726,95.6092,2800.0
2022-10-12 13:30:00,97.91,97.91,97.78,97.79,5332.0,95.5409,95.5409,95.4141,95.4238,5332.0
2022-10-12 13:35:00,97.75,97.79,97.73,97.79,3200.0,95.3848,95.4238,95.3653,95.4238,3200.0
2022-10-12 13:40:00,97.73,97.78,97.73,97.78,2400.0,95.3653,95.4141,95.3653,95.4141,2400.0
2022-10-12 13:45:00,97.76,97.87,97.76,97.87,12000.0,95.3945,95.5019,95.3945,95.5019,12000.0
2022-10-12 13:50:00,97.82,97.82,97.73,97.73,3640.0,95.4531,95.4531,95.3653,95.3653,3640.0
2022-10-12 13:55:00,97.63,97.74,97.63,97.71,4400.0,95.2677,95.375,95.2677,95.3458,4400.0
2022-10-12 14:00:00,97.73,97.85,97.68,97.71,9312.0,95.3653,95.4824,95.3165,95.3458,9312.0
2022-10-12 14:05:00,97.78,97.87,97.75,97.85,4000.0,95.4141,95.5019,95.3848,95.4824,4000.0
2022-10-12 14:10:00,97.91,97.94,97.78,97.94,5600.0,95.5409,95.5702,95.4141,95.5702,5600.0
2022-10-12 14:15:00,97.79,97.85,97.68,97.77,2800.0,95.4238,95.4824,95.3165,95.4043,2800.0
2022-10-12 14:20:00,97.83,97.97,97.78,97.97,5600.0,95.4629,95.5995,95.4141,95.5995,5600.0
2022-10-12 14:25:00,97.97,98.16,97.95,97.98,3600.0,95.5995,95.7849,95.5799,95.6092,3600.0
2022-10-12 14:30:00,97.91,98.02,97.91,98.02,4000.0,95.5409,95.6483,95.5409,95.6483,4000.0
2022-10-12 14:35:00,98.05,98.1,97.92,97.94,10400.0,95.6775,95.7263,95.5507,95.5702,10400.0
2022-10-12 14:40:00,97.96,97.96,97.83,97.89,1200.0,95.5897,95.5897,95.4629,95.5214,1200.0
2022-10-12 14:45:00,97.82,97.82,97.78,97.78,1360.0,95.4531,95.4531,95.4141,95.4141,1360.0
2022-10-12 14:50:00,97.68,97.74,97.61,97.61,5200.0,95.3165,95.375,95.2482,95.2482,5200.0
2022-10-12 14:55:00,97.64,97.64,97.52,97.58,6448.0,95.2774,95.2774,95.1604,95.2189,6448.0
2022-10-12 15:00:00,97.56,97.6,97.45,97.45,10380.0,95.1994,95.2384,95.092,95.092,10380.0
2022-10-12 15:05:00,97.5,97.63,97.47,97.53,6056.0,95.1408,95.2677,95.1116,95.1701,6056.0
2022-10-12 15:10:00,97.58,97.62,97.51,97.51,5952.0,95.2189,95.2579,95.1506,95.1506,5952.0
2022-10-12 15:15:00,97.46,97.46,97.36,97.46,3200.0,95.1018,95.1018,95.0042,95.1018,3200.0
2022-10-12 15:20:00,97.48,97.57,97.44,97.44,8400.0,95.1213,95.2091,95.0823,95.0823,8400.0
2022-10-12 15:25:00,97.47,97.47,97.3,97.3,8800.0,95.1116,95.1116,94.9457,94.9457,8800.0
2022-10-12 15:30:00,97.28,97.42,97.28,97.42,12660.0,94.9262,95.0628,94.9262,95.0628,12660.0
2022-10-12 15:35:00,97.4,97.48,97.4,97.42,7600.0,95.0433,95.1213,95.0433,95.0628,7600.0
2022-10-12 15:40:00,97.44,97.44,97.37,97.4,12464.0,95.0823,95.0823,95.014,95.0433,12464.0
2022-10-12 15:45:00,97.38,97.38,97.2,97.23,26000.0,95.0237,95.0237,94.8481,94.8774,26000.0
2022-10-12 15:50:00,97.2,97.28,97.09,97.15,47052.0,94.8481,94.9262,94.7408,94.7993,47052.0
2022-10-12 15:55:00,97.11,97.11,96.8,96.82,142872.0,94.7603,94.7603,94.4578,94.4773,142872.0
2022-10-13 09:30:00,94.88,94.88,94.14,94.66,37836.0,92.5842,92.5842,91.8621,92.3696,37836.0
2022-10-13 09:35:00,94.92,94.92,94.21,94.28,7696.0,92.6233,92.6233,91.9304,91.9987,7696.0
2022-10-13 09:40:00,94.47,94.89,94.25,94.59,6400.0,92.1842,92.594,91.9695,92.3012,6400.0
2022-10-13 09:45:00,94.51,94.56,94.22,94.35,37896.0,92.2232,92.272,91.9402,92.0671,37896.0
2022-10-13 09:50:00,94.36,94.76,94.36,94.53,10000.0,92.0768,92.4671,92.0768,92.2427,10000.0
2022-10-13 09:55:00,94.38,94.48,94.13,94.3,15720.0,92.0963,92.1939,91.8524,92.0183,15720.0
2022-10-13 10:00:00,94.3,94.32,94.13,94.32,9600.0,92.0183,92.0378,91.8524,92.0378,9600.0
2022-10-13 10:05:00,94.33,94.46,94.17,94.28,7200.0,92.0475,92.1744,91.8914,91.9987,7200.0
2022-10-13 10:10:00,94.26,94.31,93.96,94.19,18424.0,91.9792,92.028,91.6865,91.9109,18424.0
2022-10-13 10:15:00,94.19,94.25,94.04,94.1,23980.0,91.9109,91.9695,91.7646,91.8231,23980.0
2022-10-13 10:20:00,94.1,94.13,93.9,94.13,17232.0,91.8231,91.8524,91.6279,91.8524,17232.0
2022-10-13 10:25:00,94.1,94.1,93.74,93.78,9520.0,91.8231,91.8231,91.4718,91.5108,9520.0
2022-10-13 10:30:00,93.85,93.98,93.71,93.71,13600.0,91.5792,91.706,91.4425,91.4425,13600.0
2022-10-13 10:35:00,93.51,93.64,93.48,93.6,8000.0,91.2474,91.3742,91.2181,91.3352,8000.0
2022-10-13 10:40:00,93.56,93.74,93.56,93.6,15200.0,91.2962,91.4718,91.2962,91.3352,15200.0
2022-10-13 10:45:00,93.63,93.77,93.6,93.6,6800.0,91.3645,91.5011,91.3352,91.3352,6800.0
2022-10-13 10:50:00,93.67,93.69,93.11,93.15,14396.0,91.4035,91.423,90.8571,90.8961,14396.0
2022-10-13 10:55:00,93.11,93.35,92.97,93.02,24516.0,90.8571,91.0913,90.7204,90.7692,24516.0
2022-10-13 11:00:00,92.95,93.17,92.73,93.17,38132.0,90.7009,90.9156,90.4863,90.9156,38132.0
2022-10-13 11:05:00,93.18,93.77,93.18,93.77,3600.0,90.9254,91.5011,90.9254,91.5011,3600.0
2022-10-13 11:10:00,93.89,94.17,93.77,94.17,7604.0,91.6182,91.8914,91.5011,91.8914,7604.0
2022-10-13 11:15:00,94.16,94.62,94.0,94.58,8800.0,91.8817,92.3305,91.7255,92.2915,8800.0
2022-10-13 11:20:00,94.87,95.61,94.87,95.33,16200.0,92.5745,93.2966,92.5745,93.0233,16200.0
2022-10-13 11:25:00,95.33,95.78,95.24,95.66,23664.0,93.0233,93.4625,92.9355,93.3454,23664.0
2022-10-13 11:30:00,95.76,95.8,95.47,95.63,8836.0,93.4429,93.482,93.16,93.3161,8836.0
2022-10-13 11:35:00,95.57,96.67,95.57,96.28,15244.0,93.2575,94.3309,93.2575,93.9504,15244.0
2022-10-13 11:40:00,96.5,96.86,96.38,96.51,10000.0,94.165,94.5163,94.0479,94.1748,10000.0
2022-10-13 11:45:00,96.57,96.57,96.26,96.34,3200.0,94.2333,94.2333,93.9308,94.0089,3200.0
2022-10-13 11:50:00,96.21,96.39,96.1,96.35,5704.0,93.8821,94.0577,93.7747,94.0187,5704.0
2022-10-13 11:55:00,96.42,96.59,96.18,96.47,13204.0,94.087,94.2529,93.8528,94.1358,13204.0
2022-10-13 12:00:00,96.61,96.91,96.56,96.67,8200.0,94.2724,94.5651,94.2236,94.3309,8200.0
2022-10-13 12:05:00,96.74,96.83,96.63,96.67,4700.0,94.3992,94.487,94.2919,94.3309,4700.0
2022-10-13 12:10:00,96.59,96.59,96.38,96.53,5200.0,94.2529,94.2529,94.0479,94.1943,5200.0
2022-10-13 12:15:00,96.51,96.61,96.51,96.54,3600.0,94.1748,94.2724,94.1748,94.2041,3600.0
2022-10-13 12:20:00,96.7,96.81,96.64,96.68,2400.0,94.3602,94.4675,94.3016,94.3407,2400.0
2022-10-13 12:25:00,96.52,96.68,96.52,96.68,2064.0,94.1845,94.3407,94.1845,94.3407,2064.0
2022-10-13 12:30:00,96.67,96.82,96.6,96.71,20100.0,94.3309,94.4773,94.2626,94.37,20100.0
2022-10-13 12:35:00,96.59,96.78,96.59,96.72,3200.0,94.2529,94.4383,94.2529,94.3797,3200.0
2022-10-13 12:40:00,96.78,97.14,96.78,97.01,6800.0,94.4383,94.7895,94.4383,94.6627,6800.0
2022-10-13 12:45:00,96.94,97.22,96.94,97.19,14256.0,94.5944,94.8676,94.5944,94.8383,14256.0
2022-10-13 12:50:00,97.24,97.27,97.1,97.1,6568.0,94.8871,94.9164,94.7505,94.7505,6568.0
2022-10-13 12:55:00,97.15,97.23,97.06,97.17,5200.0,94.7993,94.8774,94.7115,94.8188,5200.0
2022-10-13 13:00:00,97.26,97.47,97.26,97.4,3200.0,94.9066,95.1116,94.9066,95.0433,3200.0
2022-10-13 13:05:00,97.53,97.57,97.38,97.39,8400.0,95.1701,95.2091,95.0237,95.0335,8400.0
2022-10-13 13:10:00,97.47,97.49,97.27,97.38,5020.0,95.1116,95.1311,94.9164,95.0237,5020.0
2022-10-13 13:15:00,97.44,97.69,97.41,97.69,4944.0,95.0823,95.3262,95.053,95.3262,4944.0
2022-10-13 13:20:00,97.7,97.94,97.7,97.87,4000.0,95.336,95.5702,95.336,95.5019,4000.0
2022-10-13 13:25:00,97.98,98.18,97.98,98.01,9512.0,95.6092,95.8044,95.6092,95.6385,9512.0
2022-10-13 13:30:00,98.02,98.3,98.02,98.26,6400.0,95.6483,95.9215,95.6483,95.8824,6400.0
2022-10-13 13:35:00,98.25,98.25,98.07,98.07,2400.0,95.8727,95.8727,95.697,95.697,2400.0
2022-10-13 13:40:00,98.14,98.14,98.01,98.07,7200.0,95.7654,95.7654,95.6385,95.697,7200.0
2022-10-13 13:45:00,98.04,98.11,98.01,98.11,2800.0,95.6678,95.7361,95.6385,95.7361,2800.0
2022-10-13 13:50:00,98.19,98.21,98.16,98.21,2800.0,95.8141,95.8337,95.7849,95.8337,2800.0
2022-10-13 13:55:00,98.16,98.23,98.14,98.23,2800.0,95.7849,95.8532,95.7654,95.8532,2800.0
2022-10-13 14:00:00,98.11,98.18,98.07,98.07,5112.0,95.7361,95.8044,95.697,95.697,5112.0
2022-10-13 14:05:00,98.32,98.32,98.11,98.23,8564.0,95.941,95.941,95.7361,95.8532,8564.0
2022-10-13 14:10:00,98.17,98.26,98.02,98.02,5776.0,95.7946,95.8824,95.6483,95.6483,5776.0
2022-10-13 14:15:00,98.04,98.1,97.95,97.98,6212.0,95.6678,95.7263,95.5799,95.6092,6212.0
2022-10-13 14:20:00,97.97,97.97,97.91,97.96,1200.0,95.5995,95.5995,95.5409,95.5897,1200.0
2022-10-13 14:25:00,97.87,97.87,97.52,97.53,6000.0,95.5019,95.5019,95.1604,95.1701,6000.0
2022-10-13 14:30:00,97.61,97.69,97.49,97.64,31836.0,95.2482,95.3262,95.1311,95.2774,31836.0
2022-10-13 14:35:00,97.68,97.98,97.68,97.97,6200.0,95.3165,95.6092,95.3165,95.5995,6200.0
2022-10-13 14:40:00,97.93,98.08,97.93,98.07,3600.0,95.5604,95.7068,95.5604,95.697,3600.0
2022-10-13 14:45:00,98.12,98.3,98.12,98.23,4400.0,95.7458,95.9215,95.7458,95.8532,4400.0
2022-10-13 14:50:00,98.23,98.37,98.19,98.32,6620.0,95.8532,95.9898,95.8141,95.941,6620.0
2022-10-13 14:55:00,98.32,98.61,98.32,98.54,4000.0,95.941,96.224,95.941,96.1557,4000.0
2022-10-13 15:00:00,98.5,98.52,98.41,98.46,4000.0,96.1166,96.1362,96.0288,96.0776,4000.0
2022-10-13 15:05:00,98.48,98.75,98.48,98.69,7600.0,96.0971,96.3606,96.0971,96.302,7600.0
2022-10-13 15:10:00,98.66,98.66,98.5,98.5,12736.0,96.2728,96.2728,96.1166,96.1166,12736.0
2022-10-13 15:15:00,98.49,98.58,98.48,98.58,5600.0,96.1069,96.1947,96.0971,96.1947,5600.0
2022-10-13 15:20:00,98.48,98.57,98.39,98.42,8400.0,96.0971,96.1849,96.0093,96.0386,8400.0
2022-10-13 15:25:00,98.43,98.43,98.24,98.26,5200.0,96.0483,96.0483,95.8629,95.8824,5200.0
2022-10-13 15:30:00,98.21,98.28,98.0,98.0,7852.0,95.8337,95.902,95.6287,95.6287,7852.0
2022-10-13 15:35:00,97.93,98.03,97.85,98.03,6800.0,95.5604,95.658,95.4824,95.658,6800.0
2022-10-13 15:40:00,98.03,98.13,97.94,98.11,7600.0,95.658,95.7556,95.5702,95.7361,7600.0
2022-10-13 15:45:00,98.17,98.2,98.04,98.09,26304.0,95.7946,95.8239,95.6678,95.7166,26304.0
2022-10-13 15:50:00,98.08,98.32,97.78,98.26,43352.0,95.7068,95.941,95.4141,95.8824,43352.0
2022-10-13 15:55:00,98.31,98.31,98.01,98.21,195196.0,95.9312,95.9312,95.6385,95.8337,195196.0
2022-10-14 09:30:00,99.38,99.38,98.3,98.83,28484.0,96.9753,96.9753,95.9215,96.4387,28484.0
2022-10-14 09:35:00,98.68,99.66,98.68,99.66,10344.0,96.2923,97.2486,96.2923,97.2486,10344.0
2022-10-14 09:40:00,99.42,99.69,99.35,99.55,11456.0,97.0144,97.2778,96.9461,97.1412,11456.0
2022-10-14 09:45:00,99.53,99.56,99.34,99.34,6000.0,97.1217,97.151,96.9363,96.9363,6000.0
2022-10-14 09:50:00,99.38,99.39,99.24,99.34,11732.0,96.9753,96.9851,96.8387,96.9363,11732.0
2022-10-14 09:55:00,99.47,99.5,99.31,99.34,10000.0,97.0632,97.0924,96.907,96.9363,10000.0
2022-10-14 10:00:00,99.2,99.3,98.52,98.98,12144.0,96.7997,96.8973,96.1362,96.585,12144.0
2022-10-14 10:05:00,99.01,99.22,98.73,98.73,13624.0,96.6143,96.8192,96.3411,96.3411,13624.0
2022-10-14 10:10:00,98.59,98.63,98.28,98.28,4472.0,96.2045,96.2435,95.902,95.902,4472.0
2022-10-14 10:15:00,97.97,98.13,97.84,97.84,5200.0,95.5995,95.7556,95.4726,95.4726,5200.0
2022-10-14 10:20:00,97.9,97.9,97.56,97.56,4000.0,95.5312,95.5312,95.1994,95.1994,4000.0
2022-10-14 10:25:00,97.5,97.91,97.5,97.69,2556.0,95.1408,95.5409,95.1408,95.3262,2556.0
2022-10-14 10:30:00,97.79,97.82,97.78,97.79,2400.0,95.4238,95.4531,95.4141,95.4238,2400.0
2022-10-14 10:35:00,97.68,97.68,97.28,97.45,3200.0,95.3165,95.3165,94.9262,95.092,3200.0
2022-10-14 10:40:00,97.47,97.53,96.93,96.93,4800.0,95.1116,95.1701,94.5846,94.5846,4800.0
2022-10-14 10:45:00,97.01,97.12,96.87,96.87,6892.0,94.6627,94.77,94.5261,94.5261,6892.0
2022-10-14 10:50:00,96.86,97.15,96.86,97.15,2000.0,94.5163,94.7993,94.5163,94.7993,2000.0
2022-10-14 10:55:00,96.97,97.12,96.97,97.03,3860.0,94.6237,94.77,94.6237,94.6822,3860.0
2022-10-14 11:00:00,97.19,97.32,97.19,97.32,1600.0,94.8383,94.9652,94.8383,94.9652,1600.0
2022-10-14 11:05:00,97.18,97.2,97.17,97.2,5100.0,94.8286,94.8481,94.8188,94.8481,5100.0
2022-10-14 11:10:00,97.05,97.05,96.7,96.7,4800.0,94.7017,94.7017,94.3602,94.3602,4800.0
2022-10-14 11:15:00,96.65,96.78,96.5,96.5,5600.0,94.3114,94.4383,94.165,94.165,5600.0
2022-10-14 11:20:00,96.5,96.65,96.5,96.65,10800.0,94.165,94.3114,94.165,94.3114,10800.0
2022-10-14 11:25:00,96.65,96.71,96.51,96.59,8000.0,94.3114,94.37,94.1748,94.2529,8000.0
2022-10-14 11:30:00,96.54,96.54,96.41,96.41,6356.0,94.2041,94.2041,94.0772,94.0772,6356.0
2022-10-14 11:35:00,96.27,96.43,96.22,96.38,5908.0,93.9406,94.0967,93.8918,94.0479,5908.0
2022-10-14 11:40:00,96.42,96.42,96.35,96.35,800.0,94.087,94.087,94.0187,94.0187,800.0
2022-10-14 11:45:00,96.09,96.09,96.07,96.07,1200.0,93.765,93.765,93.7454,93.7454,1200.0
2022-10-14 11:50:00,96.05,96.05,95.99,95.99,1200.0,93.7259,93.7259,93.6674,93.6674,1200.0
2022-10-14 11:55:00,95.94,95.94,95.94,95.94,800.0,93.6186,93.6186,93.6186,93.6186,800.0
2022-10-14 12:00:00,95.75,95.9,95.71,95.9,2400.0,93.4332,93.5796,93.3941,93.5796,2400.0
2022-10-14 12:05:00,95.93,95.93,95.56,95.56,3200.0,93.6088,93.6088,93.2478,93.2478,3200.0
2022-10-14 12:10:00,95.61,95.67,95.58,95.66,3612.0,93.2966,93.3551,93.2673,93.3454,3612.0
2022-10-14 12:15:00,95.52,95.56,95.47,95.56,1600.0,93.2087,93.2478,93.16,93.2478,1600.0
2022-10-14 12:20:00,95.55,95.61,95.55,95.61,2000.0,93.238,93.2966,93.238,93.2966,2000.0
2022-10-14 12:25:00,95.64,95.66,95.56,95.6,2400.0,93.3258,93.3454,93.2478,93.2868,2400.0
2022-10-14 12:30:00,95.63,95.63,95.39,95.42,2000.0,93.3161,93.3161,93.0819,93.1112,2000.0
2022-10-14 12:35:00,95.45,95.63,95.45,95.61,3200.0,93.1404,93.3161,93.1404,93.2966,3200.0
2022-10-14 12:40:00,95.76,95.88,95.76,95.85,2416.0,93.4429,93.56,93.4429,93.5308,2416.0
2022-10-14 12:45:00,95.85,95.85,95.85,95.85,0.0,93.5308,93.5308,93.5308,93.5308,0.0
2022-10-14 12:50:00,95.58,95.58,95.56,95.56,800.0,93.2673,93.2673,93.2478,93.2478,800.0
2022-10-14 12:55:00,95.5,95.55,95.5,95.5,2000.0,93.1892,93.238,93.1892,93.1892,2000.0
2022-10-14 13:00:00,95.65,95.75,95.65,95.73,4112.0,93.3356,93.4332,93.3356,93.4137,4112.0
2022-10-14 13:05:00,95.62,95.62,95.47,95.5,1600.0,93.3063,93.3063,93.16,93.1892,1600.0
2022-10-14 13:10:00,95.38,95.38,95.38,95.38,400.0,93.0721,93.0721,93.0721,93.0721,400.0
2022-10-14 13:15:00,95.41,95.46,95.41,95.46,3600.0,93.1014,93.1502,93.1014,93.1502,3600.0
2022-10-14 13:20:00,95.41,95.58,95.31,95.57,4000.0,93.1014,93.2673,93.0038,93.2575,4000.0
2022-10-14 13:25:00,95.47,95.51,95.47,95.51,800.0,93.16,93.199,93.16,93.199,800.0
2022-10-14 13:30:00,95.61,95.71,95.61,95.68,1200.0,93.2966,93.3941,93.2966,93.3649,1200.0
2022-10-14 13:35:00,95.61,95.69,95.54,95.69,5200.0,93.2966,93.3746,93.2283,93.3746,5200.0
2022-10-14 13:40:00,95.73,95.75,95.52,95.52,8720.0,93.4137,93.4332,93.2087,93.2087,8720.0
2022-10-14 13:45:00,95.57,95.64,95.57,95.64,1200.0,93.2575,93.3258,93.2575,93.3258,1200.0
2022-10-14 13:50:00,95.52,95.58,95.52,95.58,2000.0,93.2087,93.2673,93.2087,93.2673,2000.0
2022-10-14 13:55:00,95.61,95.69,95.57,95.69,5596.0,93.2966,93.3746,93.2575,93.3746,5596.0
2022-10-14 14:00:00,95.69,95.69,95.59,95.61,3156.0,93.3746,93.3746,93.2771,93.2966,3156.0
2022-10-14 14:05:00,95.42,95.49,95.42,95.49,1608.0,93.1112,93.1795,93.1112,93.1795,1608.0
2022-10-14 14:10:00,95.48,95.48,95.32,95.32,3252.0,93.1697,93.1697,93.0136,93.0136,3252.0
2022-10-14 14:15:00,95.23,95.3,95.23,95.28,10584.0,92.9258,92.9941,92.9258,92.9746,10584.0
2022-10-14 14:20:00,95.21,95.28,95.2,95.22,2000.0,92.9062,92.9746,92.8965,92.916,2000.0
2022-10-14 14:25:00,95.14,95.23,95.14,95.23,3424.0,92.8379,92.9258,92.8379,92.9258,3424.0
2022-10-14 14:30:00,95.15,95.22,95.15,95.18,2000.0,92.8477,92.916,92.8477,92.877,2000.0
2022-10-14 14:35:00,95.1,95.1,95.1,95.1,448.0,92.7989,92.7989,92.7989,92.7989,448.0
2022-10-14 14:40:00,95.02,95.11,94.95,95.07,6524.0,92.7208,92.8087,92.6525,92.7696,6524.0
2022-10-14 14:45:00,95.0,95.13,94.99,95.11,7776.0,92.7013,92.8282,92.6916,92.8087,7776.0
2022-10-14 14:50:00,95.11,95.16,95.1,95.1,4972.0,92.8087,92.8575,92.7989,92.7989,4972.0
2022-10-14 14:55:00,95.08,95.2,95.08,95.18,5784.0,92.7794,92.8965,92.7794,92.877,5784.0
2022-10-14 15:00:00,95.25,95.44,95.23,95.33,4908.0,92.9453,93.1307,92.9258,93.0233,4908.0
2022-10-14 15:05:00,95.31,95.31,95.05,95.09,5748.0,93.0038,93.0038,92.7501,92.7892,5748.0
2022-10-14 15:10:00,95.03,95.05,94.96,95.04,11692.0,92.7306,92.7501,92.6623,92.7404,11692.0
2022-10-14 15:15:00,95.0,95.04,94.9,95.04,11200.0,92.7013,92.7404,92.6037,92.7404,11200.0
2022-10-14 15:20:00,95.1,95.21,95.06,95.21,2400.0,92.7989,92.9062,92.7599,92.9062,2400.0
2022-10-14 15:25:00,95.22,95.43,95.22,95.43,3200.0,92.916,93.1209,92.916,93.1209,3200.0
2022-10-14 15:30:00,95.4,95.54,95.31,95.52,5200.0,93.0916,93.2283,93.0038,93.2087,5200.0
2022-10-14 15:35:00,95.62,95.71,95.37,95.39,14628.0,93.3063,93.3941,93.0624,93.0819,14628.0
2022-10-14 15:40:00,95.4,95.52,95.33,95.5,7792.0,93.0916,93.2087,93.0233,93.1892,7792.0
2022-10-14 15:45:00,95.42,95.5,95.35,95.5,8960.0,93.1112,93.1892,93.0429,93.1892,8960.0
2022-10-14 15:50:00,95.51,95.63,95.19,95.32,39868.0,93.199,93.3161,92.8867,93.0136,39868.0
2022-10-14 15:55:00,95.25,95.41,95.17,95.38,89204.0,92.9453,93.1014,92.8672,93.0721,89204.0
2022-10-17 09:30:00,97.09,98.05,97.09,97.69,41616.0,94.7408,95.6775,94.7408,95.3262,41616.0
2022-10-17 09:35:00,97.88,98.49,97.67,98.28,16888.0,95.5116,96.1069,95.3067,95.902,16888.0
2022-10-17 09:40:00,98.42,98.65,98.26,98.3,17972.0,96.0386,96.263,95.8824,95.9215,17972.0
2022-10-17 09:45:00,98.45,98.62,98.18,98.56,18052.0,96.0678,96.2337,95.8044,96.1752,18052.0
2022-10-17 09:50:00,98.75,99.02,98.65,98.97,11260.0,96.3606,96.6241,96.263,96.5753,11260.0
2022-10-17 09:55:00,98.98,98.99,98.75,98.92,19200.0,96.585,96.5948,96.3606,96.5265,19200.0
2022-10-17 10:00:00,98.99,99.09,98.79,98.87,10284.0,96.5948,96.6924,96.3996,96.4777,10284.0
2022-10-17 10:05:00,98.85,99.08,98.66,98.91,6408.0,96.4582,96.6826,96.2728,96.5167,6408.0
2022-10-17 10:10:00,98.96,99.39,98.96,99.24,8400.0,96.5655,96.9851,96.5655,96.8387,8400.0
2022-10-17 10:15:00,99.37,99.54,99.31,99.42,6000.0,96.9656,97.1315,96.907,97.0144,6000.0
2022-10-17 10:20:00,99.29,99.52,99.12,99.12,7120.0,96.8875,97.112,96.7216,96.7216,7120.0
2022-10-17 10:25:00,99.18,99.24,99.04,99.1,8596.0,96.7802,96.8387,96.6436,96.7021,8596.0
2022-10-17 10:30:00,99.03,99.1,98.91,98.98,12000.0,96.6338,96.7021,96.5167,96.585,12000.0
2022-10-17 10:35:00,99.12,99.24,99.04,99.14,8384.0,96.7216,96.8387,96.6436,96.7412,8384.0
2022-10-17 10:40:00,99.18,99.28,99.06,99.13,3600.0,96.7802,96.8778,96.6631,96.7314,3600.0
2022-10-17 10:45:00,99.15,99.22,99.1,99.16,4000.0,96.7509,96.8192,96.7021,96.7607,4000.0
2022-10-17 10:50:00,98.97,99.01,98.88,98.88,4000.0,96.5753,96.6143,96.4874,96.4874,4000.0
2022-10-17 10:55:00,98.94,98.94,98.74,98.86,9380.0,96.546,96.546,96.3508,96.4679,9380.0
2022-10-17 11:00:00,98.92,99.0,98.83,98.99,5200.0,96.5265,96.6045,96.4387,96.5948,5200.0
2022-10-17 11:05:00,98.84,98.94,98.79,98.84,7416.0,96.4484,96.546,96.3996,96.4484,7416.0
2022-10-17 11:10:00,98.74,98.9,98.74,98.86,5208.0,96.3508,96.507,96.3508,96.4679,5208.0
2022-10-17 11:15:00,98.74,98.8,98.63,98.73,6000.0,96.3508,96.4094,96.2435,96.3411,6000.0
2022-10-17 11:20:00,98.65,98.92,98.65,98.92,5200.0,96.263,96.5265,96.263,96.5265,5200.0
2022-10-17 11:25:00,98.93,99.06,98.93,99.06,2152.0,96.5362,96.6631,96.5362,96.6631,2152.0
2022-10-17 11:30:00,99.02,99.04,98.91,98.97,7600.0,96.6241,96.6436,96.5167,96.5753,7600.0
2022-10-17 11:35:00,98.96,99.06,98.95,99.06,2800.0,96.5655,96.6631,96.5558,96.6631,2800.0
2022-10-17 11:40:00,99.14,99.28,99.1,99.1,5200.0,96.7412,96.8778,96.7021,96.7021,5200.0
2022-10-17 11:45:00,99.05,99.07,99.03,99.05,2400.0,96.6533,96.6728,96.6338,96.6533,2400.0
2022-10-17 11:50:00,99.02,99.21,99.02,99.21,3600.0,96.6241,96.8095,96.6241,96.8095,3600.0
2022-10-17 11:55:00,99.23,99.23,99.09,99.09,2000.0,96.829,96.829,96.6924,96.6924,2000.0
2022-10-17 12:00:00,99.11,99.18,99.0,99.18,2400.0,96.7119,96.7802,96.6045,96.7802,2400.0
2022-10-17 12:05:00,99.12,99.22,99.12,99.16,3284.0,96.7216,96.8192,96.7216,96.7607,3284.0
2022-10-17 12:10:00,99.21,99.21,98.97,99.0,3200.0,96.8095,96.8095,96.5753,96.6045,3200.0
2022-10-17 12:15:00,99.11,99.11,99.0,99.01,3200.0,96.7119,96.7119,96.6045,96.6143,3200.0
2022-10-17 12:20:00,98.99,99.02,98.96,98.96,1600.0,96.5948,96.6241,96.5655,96.5655,1600.0
2022-10-17 12:25:00,98.95,98.95,98.86,98.86,3244.0,96.5558,96.5558,96.4679,96.4679,3244.0
2022-10-17 12:30:00,98.83,98.91,98.8,98.91,4000.0,96.4387,96.5167,96.4094,96.5167,4000.0
2022-10-17 12:35:00,98.87,98.9,98.79,98.9,4800.0,96.4777,96.507,96.3996,96.507,4800.0
2022-10-17 12:40:00,98.82,98.83,98.58,98.64,6800.0,96.4289,96.4387,96.1947,96.2533,6800.0
2022-10-17 12:45:00,98.64,98.67,98.52,98.59,6400.0,96.2533,96.2825,96.1362,96.2045,6400.0
2022-10-17 12:50:00,98.5,98.62,98.5,98.6,6336.0,96.1166,96.2337,96.1166,96.2142,6336.0
2022-10-17 12:55:00,98.58,98.62,98.51,98.55,4800.0,96.1947,96.2337,96.1264,96.1654,4800.0
2022-10-17 13:00:00,98.62,98.62,98.48,98.48,2400.0,96.2337,96.2337,96.0971,96.0971,2400.0
2022-10-17 13:05:00,98.59,98.67,98.59,98.62,1600.0,96.2045,96.2825,96.2045,96.2337,1600.0
2022-10-17 13:10:00,98.54,98.67,98.54,98.6,7200.0,96.1557,96.2825,96.1557,96.2142,7200.0
2022-10-17 13:15:00,98.64,98.74,98.53,98.53,3600.0,96.2533,96.3508,96.1459,96.1459,3600.0
2022-10-17 13:20:00,98.61,98.77,98.61,98.77,2800.0,96.224,96.3801,96.224,96.3801,2800.0
2022-10-17 13:25:00,98.8,98.8,98.64,98.64,1600.0,96.4094,96.4094,96.2533,96.2533,1600.0
2022-10-17 13:30:00,98.7,98.72,98.65,98.7,2400.0,96.3118,96.3313,96.263,96.3118,2400.0
2022-10-17 13:35:00,98.76,98.86,98.75,98.83,6000.0,96.3703,96.4679,96.3606,96.4387,6000.0
2022-10-17 13:40:00,98.84,98.85,98.7,98.7,7152.0,96.4484,96.4582,96.3118,96.3118,7152.0
2022-10-17 13:45:00,98.72,98.86,98.69,98.83,6400.0,96.3313,96.4679,96.302,96.4387,6400.0
2022-10-17 13:50:00,98.84,98.87,98.79,98.81,7204.0,96.4484,96.4777,96.3996,96.4191,7204.0
2022-10-17 13:55:00,98.81,98.87,98.74,98.81,4004.0,96.4191,96.4777,96.3508,96.4191,4004.0
2022-10-17 14:00:00,98.77,99.03,98.74,98.79,5228.0,96.3801,96.6338,96.3508,96.3996,5228.0
2022-10-17 14:05:00,98.77,98.77,98.66,98.71,2400.0,96.3801,96.3801,96.2728,96.3216,2400.0
2022-10-17 14:10:00,98.73,98.73,98.72,98.72,1200.0,96.3411,96.3411,96.3313,96.3313,1200.0
2022-10-17 14:15:00,98.63,98.65,98.57,98.64,10000.0,96.2435,96.263,96.1849,96.2533,10000.0
2022-10-17 14:20:00,98.64,98.64,98.54,98.55,10516.0,96.2533,96.2533,96.1557,96.1654,10516.0
2022-10-17 14:25:00,98.55,98.6,98.48,98.54,8000.0,96.1654,96.2142,96.0971,96.1557,8000.0
2022-10-17 14:30:00,98.55,98.56,98.45,98.45,3600.0,96.1654,96.1752,96.0678,96.0678,3600.0
2022-10-17 14:35:00,98.52,98.57,98.52,98.54,2400.0,96.1362,96.1849,96.1362,96.1557,2400.0
2022-10-17 14:40:00,98.54,98.58,98.52,98.53,4400.0,96.1557,96.1947,96.1362,96.1459,4400.0
2022-10-17 14:45:00,98.47,98.49,98.4,98.41,2000.0,96.0874,96.1069,96.0191,96.0288,2000.0
2022-10-17 14:50:00,98.37,98.38,98.27,98.3,9600.0,95.9898,95.9995,95.8922,95.9215,9600.0
2022-10-17 14:55:00,98.3,98.32,98.25,98.32,6000.0,95.9215,95.941,95.8727,95.941,6000.0
2022-10-17 15:00:00,98.25,98.36,98.19,98.2,8800.0,95.8727,95.98,95.8141,95.8239,8800.0
2022-10-17 15:05:00,98.23,98.28,98.17,98.2,10400.0,95.8532,95.902,95.7946,95.8239,10400.0
2022-10-17 15:10:00,98.17,98.21,98.15,98.17,9600.0,95.7946,95.8337,95.7751,95.7946,9600.0
2022-10-17 15:15:00,98.19,98.19,98.04,98.11,12800.0,95.8141,95.8141,95.6678,95.7361,12800.0
2022-10-17 15:20:00,98.1,98.27,98.1,98.27,8648.0,95.7263,95.8922,95.7263,95.8922,8648.0
2022-10-17 15:25:00,98.29,98.29,98.2,98.23,8944.0,95.9117,95.9117,95.8239,95.8532,8944.0
2022-10-17 15:30:00,98.24,98.44,98.23,98.39,8400.0,95.8629,96.0581,95.8532,96.0093,8400.0
2022-10-17 15:35:00,98.37,98.37,98.26,98.26,13048.0,95.9898,95.9898,95.8824,95.8824,13048.0
2022-10-17 15:40:00,98.24,98.55,98.24,98.53,16804.0,95.8629,96.1654,95.8629,96.1459,16804.0
2022-10-17 15:45:00,98.53,98.61,98.51,98.53,21280.0,96.1459,96.224,96.1264,96.1459,21280.0
2022-10-17 15:50:00,98.57,98.79,98.57,98.75,29568.0,96.1849,96.3996,96.1849,96.3606,29568.0
2022-10-17 15:55:00,98.72,98.72,98.35,98.51,51564.0,96.3313,96.3313,95.9703,96.1264,51564.0
2022-10-18 09:30:00,100.74,101.1,100.47,100.76,45876.0,98.3024,98.6537,98.039,98.322,45876.0
2022-10-18 09:35:00,101.04,101.04,100.62,100.94,19740.0,98.5952,98.5952,98.1853,98.4976,19740.0
2022-10-18 09:40:00,100.7,100.79,100.48,100.48,7200.0,98.2634,98.3512,98.0487,98.0487,7200.0
2022-10-18 09:45:00,100.59,100.85,100.27,100.8,16496.0,98.1561,98.4098,97.8438,98.361,16496.0
2022-10-18 09:50:00,100.72,100.77,100.37,100.38,13864.0,98.2829,98.3317,97.9414,97.9512,13864.0
2022-10-18 09:55:00,100.46,100.7,100.16,100.16,10680.0,98.0292,98.2634,97.7365,97.7365,10680.0
2022-10-18 10:00:00,100.29,100.49,100.16,100.3,12000.0,97.8633,98.0585,97.7365,97.8731,12000.0
2022-10-18 10:05:00,100.3,100.74,100.3,100.74,11664.0,97.8731,98.3024,97.8731,98.3024,11664.0
2022-10-18 10:10:00,100.64,100.73,100.51,100.66,7636.0,98.2049,98.2927,98.078,98.2244,7636.0
2022-10-18 10:15:00,100.64,100.8,100.39,100.44,5984.0,98.2049,98.361,97.9609,98.0097,5984.0
2022-10-18 10:20:00,100.51,100.57,100.13,100.13,9400.0,98.078,98.1366,97.7072,97.7072,9400.0
2022-10-18 10:25:00,100.25,100.32,100.17,100.22,19600.0,97.8243,97.8926,97.7462,97.795,19600.0
2022-10-18 10:30:00,100.22,100.28,100.06,100.2,8088.0,97.795,97.8536,97.6389,97.7755,8088.0
2022-10-18 10:35:00,100.21,100.31,100.01,100.03,18520.0,97.7853,97.8828,97.5901,97.6096,18520.0
2022-10-18 10:40:00,100.01,100.2,100.01,100.2,10904.0,97.5901,97.7755,97.5901,97.7755,10904.0
2022-10-18 10:45:00,100.17,100.58,100.14,100.58,16028.0,97.7462,98.1463,97.717,98.1463,16028.0
2022-10-18 10:50:00,100.56,100.58,100.26,100.38,13388.0,98.1268,98.1463,97.8341,97.9512,13388.0
2022-10-18 10:55:00,100.37,100.47,100.33,100.47,14040.0,97.9414,98.039,97.9024,98.039,14040.0
2022-10-18 11:00:00,100.39,100.58,100.35,100.58,6896.0,97.9609,98.1463,97.9219,98.1463,6896.0
2022-10-18 11:05:00,100.58,100.65,100.27,100.27,6564.0,98.1463,98.2146,97.8438,97.8438,6564.0
2022-10-18 11:10:00,100.22,100.24,99.84,99.89,13200.0,97.795,97.8145,97.4242,97.473,13200.0
2022-10-18 11:15:00,99.91,100.01,99.82,99.83,10848.0,97.4925,97.5901,97.4047,97.4145,10848.0
2022-10-18 11:20:00,99.77,99.77,99.42,99.42,13600.0,97.3559,97.3559,97.0144,97.0144,13600.0
2022-10-18 11:25:00,99.36,99.53,99.36,99.51,5600.0,96.9558,97.1217,96.9558,97.1022,5600.0
2022-10-18 11:30:00,99.55,99.57,99.38,99.4,6660.0,97.1412,97.1607,96.9753,96.9949,6660.0
2022-10-18 11:35:00,99.29,99.29,99.1,99.23,5200.0,96.8875,96.8875,96.7021,96.829,5200.0
2022-10-18 11:40:00,99.28,99.31,99.27,99.31,2000.0,96.8778,96.907,96.868,96.907,2000.0
2022-10-18 11:45:00,99.33,99.42,99.33,99.35,2544.0,96.9266,97.0144,96.9266,96.9461,2544.0
2022-10-18 11:50:00,99.5,99.54,99.39,99.43,4104.0,97.0924,97.1315,96.9851,97.0241,4104.0
2022-10-18 11:55:00,99.52,99.52,99.52,99.52,2400.0,97.112,97.112,97.112,97.112,2400.0
2022-10-18 12:00:00,99.64,99.64,99.6,99.64,7760.0,97.2291,97.2291,97.19,97.2291,7760.0
2022-10-18 12:05:00,99.64,99.91,99.62,99.86,13468.0,97.2291,97.4925,97.2095,97.4437,13468.0
2022-10-18 12:10:00,100.04,100.07,99.97,99.98,4400.0,97.6194,97.6487,97.5511,97.5608,4400.0
2022-10-18 12:15:00,99.93,100.0,99.85,100.0,5200.0,97.512,97.5803,97.434,97.5803,5200.0
2022-10-18 12:20:00,99.84,99.89,99.83,99.83,2740.0,97.4242,97.473,97.4145,97.4145,2740.0
2022-10-18 12:25:00,99.77,99.82,99.7,99.7,1600.0,97.3559,97.4047,97.2876,97.2876,1600.0
2022-10-18 12:30:00,99.72,99.87,99.67,99.87,9992.0,97.3071,97.4535,97.2583,97.4535,9992.0
2022-10-18 12:35:00,99.78,100.06,99.78,100.03,3200.0,97.3657,97.6389,97.3657,97.6096,3200.0
2022-10-18 12:40:00,100.01,100.14,100.01,100.14,6400.0,97.5901,97.717,97.5901,97.717,6400.0
2022-10-18 12:45:00,100.07,100.11,100.05,100.05,6840.0,97.6487,97.6877,97.6291,97.6291,6840.0
2022-10-18 12:50:00,100.14,100.34,100.14,100.27,7908.0,97.717,97.9121,97.717,97.8438,7908.0
2022-10-18 12:55:00,100.26,100.3,100.07,100.07,6800.0,97.8341,97.8731,97.6487,97.6487,6800.0
2022-10-18 13:00:00,100.1,100.1,99.6,99.6,9452.0,97.6779,97.6779,97.19,97.19,9452.0
2022-10-18 13:05:00,99.67,99.81,99.67,99.77,4564.0,97.2583,97.3949,97.2583,97.3559,4564.0
2022-10-18 13:10:00,99.84,100.04,99.84,99.92,7424.0,97.4242,97.6194,97.4242,97.5023,7424.0
2022-10-18 13:15:00,99.92,99.92,99.86,99.9,3200.0,97.5023,97.5023,97.4437,97.4828,3200.0
2022-10-18 13:20:00,99.85,99.95,99.76,99.85,7140.0,97.434,97.5316,97.3462,97.434,7140.0
2022-10-18 13:25:00,99.9,100.0,99.9,99.98,3200.0,97.4828,97.5803,97.4828,97.5608,3200.0
2022-10-18 13:30:00,99.98,100.25,99.98,100.25,4400.0,97.5608,97.8243,97.5608,97.8243,4400.0
2022-10-18 13:35:00,100.26,100.42,100.25,100.42,11124.0,97.8341,97.9902,97.8243,97.9902,11124.0
2022-10-18 13:40:00,100.39,100.39,100.25,100.28,3848.0,97.9609,97.9609,97.8243,97.8536,3848.0
2022-10-18 13:45:00,100.24,100.3,100.08,100.3,5600.0,97.8145,97.8731,97.6584,97.8731,5600.0
2022-10-18 13:50:00,100.29,100.35,100.23,100.23,6000.0,97.8633,97.9219,97.8048,97.8048,6000.0
2022-10-18 13:55:00,100.36,100.45,100.28,100.31,5200.0,97.9316,98.0195,97.8536,97.8828,5200.0
2022-10-18 14:00:00,100.32,100.39,100.22,100.27,6808.0,97.8926,97.9609,97.795,97.8438,6808.0
2022-10-18 14:05:00,100.2,100.24,100.08,100.13,6400.0,97.7755,97.8145,97.6584,97.7072,6400.0
2022-10-18 14:10:00,100.14,100.15,100.06,100.1,4400.0,97.717,97.7267,97.6389,97.6779,4400.0
2022-10-18 14:15:00,100.05,100.08,99.94,99.94,7200.0,97.6291,97.6584,97.5218,97.5218,7200.0
2022-10-18 14:20:00,99.92,100.14,99.92,100.09,5200.0,97.5023,97.717,97.5023,97.6682,5200.0
2022-10-18 14:25:00,100.08,100.14,100.05,100.14,2400.0,97.6584,97.717,97.6291,97.717,2400.0
2022-10-18 14:30:00,100.05,100.05,99.98,99.99,1600.0,97.6291,97.6291,97.5608,97.5706,1600.0
2022-10-18 14:35:00,100.05,100.1,99.92,99.94,7892.0,97.6291,97.6779,97.5023,97.5218,7892.0
2022-10-18 14:40:00,99.88,99.88,99.66,99.67,5860.0,97.4632,97.4632,97.2486,97.2583,5860.0
2022-10-18 14:45:00,99.67,99.74,99.57,99.67,13072.0,97.2583,97.3266,97.1607,97.2583,13072.0
2022-10-18 14:50:00,99.66,99.66,99.58,99.58,2000.0,97.2486,97.2486,97.1705,97.1705,2000.0
2022-10-18 14:55:00,99.66,99.72,99.58,99.64,9600.0,97.2486,97.3071,97.1705,97.2291,9600.0
2022-10-18 15:00:00,99.66,99.66,99.54,99.54,7440.0,97.2486,97.2486,97.1315,97.1315,7440.0
2022-10-18 15:05:00,99.64,99.71,99.64,99.65,4208.0,97.2291,97.2974,97.2291,97.2388,4208.0
2022-10-18 15:10:00,99.67,99.67,99.47,99.49,7200.0,97.2583,97.2583,97.0632,97.0827,7200.0
2022-10-18 15:15:00,99.52,99.6,99.4,99.55,10520.0,97.112,97.19,96.9949,97.1412,10520.0
2022-10-18 15:20:00,99.58,99.67,99.53,99.66,5872.0,97.1705,97.2583,97.1217,97.2486,5872.0
2022-10-18 15:25:00,99.69,99.78,99.66,99.74,8888.0,97.2778,97.3657,97.2486,97.3266,8888.0
2022-10-18 15:30:00,99.78,100.14,99.77,100.14,9852.0,97.3657,97.717,97.3559,97.717,9852.0
2022-10-18 15:35:00,100.14,100.14,100.05,100.13,12068.0,97.717,97.717,97.6291,97.7072,12068.0
2022-10-18 15:40:00,100.18,100.33,100.18,100.32,10000.0,97.756,97.9024,97.756,97.8926,10000.0
2022-10-18 15:45:00,100.31,100.32,100.22,100.32,20700.0,97.8828,97.8926,97.795,97.8926,20700.0
2022-10-18 15:50:00,100.43,100.56,100.26,100.41,43716.0,97.9999,98.1268,97.8341,97.9804,43716.0
2022-10-18 15:55:00,100.39,100.57,100.21,100.56,89336.0,97.9609,98.1366,97.7853,98.1268,89336.0
2022-10-19 09:30:00,98.94,99.91,98.94,99.86,35076.0,96.546,97.4925,96.546,97.4437,35076.0
2022-10-19 09:35:00,99.85,99.98,99.42,99.54,14024.0,97.434,97.5608,97.0144,97.1315,14024.0
2022-10-19 09:40:00,99.49,99.57,99.25,99.31,8800.0,97.0827,97.1607,96.8485,96.907,8800.0
2022-10-19 09:45:00,99.39,99.54,99.3,99.42,9900.0,96.9851,97.1315,96.8973,97.0144,9900.0
2022-10-19 09:50:00,99.52,100.05,99.52,99.7,5600.0,97.112,97.6291,97.112,97.2876,5600.0
2022-10-19 09:55:00,99.86,99.86,99.56,99.78,5600.0,97.4437,97.4437,97.151,97.3657,5600.0
2022-10-19 10:00:00,99.62,99.79,99.62,99.75,2000.0,97.2095,97.3754,97.2095,97.3364,2000.0
2022-10-19 10:05:00,99.87,99.87,99.68,99.68,2400.0,97.4535,97.4535,97.2681,97.2681,2400.0
2022-10-19 10:10:00,99.6,99.99,99.58,99.99,4400.0,97.19,97.5706,97.1705,97.5706,4400.0
2022-10-19 10:15:00,100.03,100.11,99.98,100.05,4000.0,97.6096,97.6877,97.5608,97.6291,4000.0
2022-10-19 10:20:00,100.09,100.32,100.09,100.24,2000.0,97.6682,97.8926,97.6682,97.8145,2000.0
2022-10-19 10:25:00,100.26,100.27,100.17,100.18,5540.0,97.8341,97.8438,97.7462,97.756,5540.0
2022-10-19 10:30:00,100.19,100.19,100.12,100.17,2400.0,97.7657,97.7657,97.6974,97.7462,2400.0
2022-10-19 10:35:00,100.17,100.17,100.11,100.14,3552.0,97.7462,97.7462,97.6877,97.717,3552.0
2022-10-19 10:40:00,100.14,100.14,99.91,100.0,4000.0,97.717,97.717,97.4925,97.5803,4000.0
2022-10-19 10:45:00,99.96,100.04,99.93,99.97,4000.0,97.5413,97.6194,97.512,97.5511,4000.0
2022-10-19 10:50:00,99.97,99.97,99.74,99.9,2800.0,97.5511,97.5511,97.3266,97.4828,2800.0
2022-10-19 10:55:00,99.8,99.83,99.6,99.74,4400.0,97.3852,97.4145,97.19,97.3266,4400.0
2022-10-19 11:00:00,99.86,99.86,99.57,99.57,7200.0,97.4437,97.4437,97.1607,97.1607,7200.0
2022-10-19 11:05:00,99.66,99.78,99.66,99.7,2800.0,97.2486,97.3657,97.2486,97.2876,2800.0
2022-10-19 11:10:00,99.72,99.89,99.72,99.79,4616.0,97.3071,97.473,97.3071,97.3754,4616.0
2022-10-19 11:15:00,99.89,99.99,99.88,99.99,5200.0,97.473,97.5706,97.4632,97.5706,5200.0
2022-10-19 11:20:00,99.98,99.99,99.77,99.77,3600.0,97.5608,97.5706,97.3559,97.3559,3600.0
2022-10-19 11:25:00,99.7,99.71,99.66,99.71,1600.0,97.2876,97.2974,97.2486,97.2974,1600.0
2022-10-19 11:30:00,99.53,99.64,99.52,99.53,2400.0,97.1217,97.2291,97.112,97.1217,2400.0
2022-10-19 11:35:00,99.54,99.63,99.47,99.56,3560.0,97.1315,97.2193,97.0632,97.151,3560.0
2022-10-19 11:40:00,99.59,99.59,99.59,99.59,400.0,97.1803,97.1803,97.1803,97.1803,400.0
2022-10-19 11:45:00,99.7,99.8,99.67,99.8,2800.0,97.2876,97.3852,97.2583,97.3852,2800.0
2022-10-19 11:50:00,99.69,100.04,99.69,100.04,2948.0,97.2778,97.6194,97.2778,97.6194,2948.0
2022-10-19 11:55:00,99.94,99.94,99.85,99.85,1600.0,97.5218,97.5218,97.434,97.434,1600.0
2022-10-19 12:00:00,99.84,99.89,99.64,99.73,4800.0,97.4242,97.473,97.2291,97.3169,4800.0
2022-10-19 12:05:00,99.78,99.78,99.6,99.6,2000.0,97.3657,97.3657,97.19,97.19,2000.0
2022-10-19 12:10:00,99.65,99.67,99.49,99.49,7032.0,97.2388,97.2583,97.0827,97.0827,7032.0
2022-10-19 12:15:00,99.53,99.59,99.53,99.59,1600.0,97.1217,97.1803,97.1217,97.1803,1600.0
2022-10-19 12:20:00,99.6,99.6,99.44,99.44,2400.0,97.19,97.19,97.0339,97.0339,2400.0
2022-10-19 12:25:00,99.37,99.49,99.37,99.49,800.0,96.9656,97.0827,96.9656,97.0827,800.0
2022-10-19 12:30:00,99.49,99.58,99.44,99.48,3200.0,97.0827,97.1705,97.0339,97.0729,3200.0
2022-10-19 12:35:00,99.53,99.53,99.53,99.53,800.0,97.1217,97.1217,97.1217,97.1217,800.0
2022-10-19 12:40:00,99.28,99.31,99.22,99.23,4800.0,96.8778,96.907,96.8192,96.829,4800.0
2022-10-19 12:45:00,99.27,99.27,99.0,99.0,2800.0,96.868,96.868,96.6045,96.6045,2800.0
2022-10-19 12:50:00,99.08,99.17,99.08,99.17,1600.0,96.6826,96.7704,96.6826,96.7704,1600.0
2022-10-19 12:55:00,99.1,99.1,99.04,99.04,1216.0,96.7021,96.7021,96.6436,96.6436,1216.0
2022-10-19 13:00:00,99.14,99.16,98.83,98.83,12184.0,96.7412,96.7607,96.4387,96.4387,12184.0
2022-10-19 13:05:00,98.77,98.94,98.76,98.91,7624.0,96.3801,96.546,96.3703,96.5167,7624.0
2022-10-19 13:10:00,98.91,99.05,98.91,99.02,4800.0,96.5167,96.6533,96.5167,96.6241,4800.0
2022-10-19 13:15:00,99.02,99.1,98.99,99.1,4400.0,96.6241,96.7021,96.5948,96.7021,4400.0
2022-10-19 13:20:00,99.1,99.21,99.1,99.15,5200.0,96.7021,96.8095,96.7021,96.7509,5200.0
2022-10-19 13:25:00,99.25,99.32,99.24,99.32,9600.0,96.8485,96.9168,96.8387,96.9168,9600.0
2022-10-19 13:30:00,99.28,99.41,99.27,99.37,13172.0,96.8778,97.0046,96.868,96.9656,13172.0
2022-10-19 13:35:00,99.41,99.41,99.26,99.26,7620.0,97.0046,97.0046,96.8583,96.8583,7620.0
2022-10-19 13:40:00,99.23,99.38,99.22,99.38,4464.0,96.829,96.9753,96.8192,96.9753,4464.0
2022-10-19 13:45:00,99.28,99.28,99.14,99.14,3200.0,96.8778,96.8778,96.7412,96.7412,3200.0
2022-10-19 13:50:00,99.22,99.41,99.18,99.41,4400.0,96.8192,97.0046,96.7802,97.0046,4400.0
2022-10-19 13:55:00,99.42,99.58,99.39,99.58,6800.0,97.0144,97.1705,96.9851,97.1705,6800.0
2022-10-19 14:00:00,99.48,99.7,99.47,99.7,15900.0,97.0729,97.2876,97.0632,97.2876,15900.0
2022-10-19 14:05:00,99.74,99.79,99.74,99.79,2000.0,97.3266,97.3754,97.3266,97.3754,2000.0
2022-10-19 14:10:00,99.71,99.77,99.71,99.77,1600.0,97.2974,97.3559,97.2974,97.3559,1600.0
2022-10-19 14:15:00,99.71,99.86,99.71,99.86,6552.0,97.2974,97.4437,97.2974,97.4437,6552.0
2022-10-19 14:20:00,99.78,99.86,99.78,99.86,2800.0,97.3657,97.4437,97.3657,97.4437,2800.0
2022-10-19 14:25:00,99.82,99.94,99.8,99.94,3200.0,97.4047,97.5218,97.3852,97.5218,3200.0
2022-10-19 14:30:00,99.86,99.98,99.86,99.96,10000.0,97.4437,97.5608,97.4437,97.5413,10000.0
2022-10-19 14:35:00,100.04,100.04,99.86,99.86,2460.0,97.6194,97.6194,97.4437,97.4437,2460.0
2022-10-19 14:40:00,99.9,99.9,99.74,99.74,5952.0,97.4828,97.4828,97.3266,97.3266,5952.0
2022-10-19 14:45:00,99.68,99.79,99.64,99.79,4952.0,97.2681,97.3754,97.2291,97.3754,4952.0
2022-10-19 14:50:00,99.71,99.71,99.61,99.61,3600.0,97.2974,97.2974,97.1998,97.1998,3600.0
2022-10-19 14:55:00,99.67,99.68,99.67,99.68,800.0,97.2583,97.2681,97.2583,97.2681,800.0
2022-10-19 15:00:00,99.71,99.73,99.61,99.66,2800.0,97.2974,97.3169,97.1998,97.2486,2800.0
2022-10-19 15:05:00,99.67,99.82,99.67,99.81,6040.0,97.2583,97.4047,97.2583,97.3949,6040.0
2022-10-19 15:10:00,99.86,99.91,99.86,99.9,3600.0,97.4437,97.4925,97.4437,97.4828,3600.0
2022-10-19 15:15:00,99.95,100.13,99.95,100.07,4800.0,97.5316,97.7072,97.5316,97.6487,4800.0
2022-10-19 15:20:00,100.08,100.08,100.01,100.01,2000.0,97.6584,97.6584,97.5901,97.5901,2000.0
2022-10-19 15:25:00,100.04,100.05,99.88,99.97,6108.0,97.6194,97.6291,97.4632,97.5511,6108.0
2022-10-19 15:30:00,99.95,100.01,99.94,100.01,8620.0,97.5316,97.5901,97.5218,97.5901,8620.0
2022-10-19 15:35:00,100.0,100.14,99.99,100.06,6000.0,97.5803,97.717,97.5706,97.6389,6000.0
2022-10-19 15:40:00,100.1,100.2,100.1,100.17,6400.0,97.6779,97.7755,97.6779,97.7462,6400.0
2022-10-19 15:45:00,100.13,100.22,100.08,100.12,23960.0,97.7072,97.795,97.6584,97.6974,23960.0
2022-10-19 15:50:00,100.12,100.17,100.03,100.1,20452.0,97.6974,97.7462,97.6096,97.6779,20452.0
2022-10-19 15:55:00,100.03,100.1,99.97,100.1,49728.0,97.6096,97.6779,97.5511,97.6779,49728.0
2022-10-20 09:30:00,100.22,100.43,99.56,99.72,24776.0,97.795,97.9999,97.151,97.3071,24776.0
2022-10-20 09:35:00,99.48,99.72,99.22,99.22,6400.0,97.0729,97.3071,96.8192,96.8192,6400.0
2022-10-20 09:40:00,99.34,99.64,99.34,99.64,1200.0,96.9363,97.2291,96.9363,97.2291,1200.0
2022-10-20 09:45:00,99.47,99.47,99.42,99.47,2000.0,97.0632,97.0632,97.0144,97.0632,2000.0
2022-10-20 09:50:00,99.51,99.73,99.51,99.73,6000.0,97.1022,97.3169,97.1022,97.3169,6000.0
2022-10-20 09:55:00,99.69,99.8,99.69,99.76,9836.0,97.2778,97.3852,97.2778,97.3462,9836.0
2022-10-20 10:00:00,99.68,99.95,99.53,99.89,9200.0,97.2681,97.5316,97.1217,97.473,9200.0
2022-10-20 10:05:00,99.92,100.21,99.9,100.21,11568.0,97.5023,97.7853,97.4828,97.7853,11568.0
2022-10-20 10:10:00,100.27,100.64,100.21,100.54,36672.0,97.8438,98.2049,97.7853,98.1073,36672.0
2022-10-20 10:15:00,100.46,100.6,100.37,100.54,5700.0,98.0292,98.1658,97.9414,98.1073,5700.0
2022-10-20 10:20:00,100.63,100.68,100.42,100.67,12816.0,98.1951,98.2439,97.9902,98.2341,12816.0
2022-10-20 10:25:00,100.62,100.74,100.56,100.67,16408.0,98.1853,98.3024,98.1268,98.2341,16408.0
2022-10-20 10:30:00,100.74,100.74,100.39,100.4,4652.0,98.3024,98.3024,97.9609,97.9707,4652.0
2022-10-20 10:35:00,100.44,100.44,100.34,100.34,3600.0,98.0097,98.0097,97.9121,97.9121,3600.0
2022-10-20 10:40:00,100.16,100.16,100.01,100.06,6372.0,97.7365,97.7365,97.5901,97.6389,6372.0
2022-10-20 10:45:00,100.08,100.14,100.06,100.1,2800.0,97.6584,97.717,97.6389,97.6779,2800.0
2022-10-20 10:50:00,100.1,100.37,100.1,100.35,11684.0,97.6779,97.9414,97.6779,97.9219,11684.0
2022-10-20 10:55:00,100.38,100.59,100.37,100.51,10000.0,97.9512,98.1561,97.9414,98.078,10000.0
2022-10-20 11:00:00,100.61,100.65,100.37,100.42,2000.0,98.1756,98.2146,97.9414,97.9902,2000.0
2022-10-20 11:05:00,100.36,100.47,100.36,100.47,3200.0,97.9316,98.039,97.9316,98.039,3200.0
2022-10-20 11:10:00,100.49,100.59,100.38,100.55,14108.0,98.0585,98.1561,97.9512,98.117,14108.0
2022-10-20 11:15:00,100.51,100.52,100.33,100.4,13380.0,98.078,98.0878,97.9024,97.9707,13380.0
2022-10-20 11:20:00,100.34,100.34,100.15,100.25,4180.0,97.9121,97.9121,97.7267,97.8243,4180.0
2022-10-20 11:25:00,100.19,100.19,99.91,99.91,6000.0,97.7657,97.7657,97.4925,97.4925,6000.0
2022-10-20 11:30:00,100.03,100.11,99.98,100.0,5000.0,97.6096,97.6877,97.5608,97.5803,5000.0
2022-10-20 11:35:00,100.13,100.23,100.13,100.14,1600.0,97.7072,97.8048,97.7072,97.717,1600.0
2022-10-20 11:40:00,100.1,100.11,100.08,100.09,1600.0,97.6779,97.6877,97.6584,97.6682,1600.0
2022-10-20 11:45:00,100.08,100.13,99.91,100.07,10428.0,97.6584,97.7072,97.4925,97.6487,10428.0
2022-10-20 11:50:00,100.02,100.11,100.01,100.01,4580.0,97.5999,97.6877,97.5901,97.5901,4580.0
2022-10-20 11:55:00,99.97,99.99,99.74,99.74,4264.0,97.5511,97.5706,97.3266,97.3266,4264.0
2022-10-20 12:00:00,99.74,99.74,99.55,99.55,4000.0,97.3266,97.3266,97.1412,97.1412,4000.0
2022-10-20 12:05:00,99.52,99.52,99.42,99.43,1600.0,97.112,97.112,97.0144,97.0241,1600.0
2022-10-20 12:10:00,99.27,99.27,99.13,99.13,800.0,96.868,96.868,96.7314,96.7314,800.0
2022-10-20 12:15:00,99.24,99.27,99.14,99.21,5204.0,96.8387,96.868,96.7412,96.8095,5204.0
2022-10-20 12:20:00,99.21,99.29,99.08,99.29,10068.0,96.8095,96.8875,96.6826,96.8875,10068.0
2022-10-20 12:25:00,99.24,99.3,99.21,99.29,9052.0,96.8387,96.8973,96.8095,96.8875,9052.0
2022-10-20 12:30:00,99.28,99.33,99.24,99.29,14000.0,96.8778,96.9266,96.8387,96.8875,14000.0
2022-10-20 12:35:00,99.31,99.33,99.03,99.05,26684.0,96.907,96.9266,96.6338,96.6533,26684.0
2022-10-20 12:40:00,99.1,99.1,99.0,99.0,2400.0,96.7021,96.7021,96.6045,96.6045,2400.0
2022-10-20 12:45:00,98.98,98.98,98.85,98.88,2720.0,96.585,96.585,96.4582,96.4874,2720.0
2022-10-20 12:50:00,98.84,98.85,98.78,98.78,3200.0,96.4484,96.4582,96.3899,96.3899,3200.0
2022-10-20 12:55:00,98.8,98.87,98.8,98.86,2400.0,96.4094,96.4777,96.4094,96.4679,2400.0
2022-10-20 13:00:00,98.87,98.9,98.8,98.81,1600.0,96.4777,96.507,96.4094,96.4191,1600.0
2022-10-20 13:05:00,98.8,98.82,98.36,98.36,7200.0,96.4094,96.4289,95.98,95.98,7200.0
2022-10-20 13:10:00,98.47,98.56,98.38,98.38,6000.0,96.0874,96.1752,95.9995,95.9995,6000.0
2022-10-20 13:15:00,98.27,98.41,98.25,98.25,3664.0,95.8922,96.0288,95.8727,95.8727,3664.0
2022-10-20 13:20:00,98.25,98.5,98.25,98.42,3200.0,95.8727,96.1166,95.8727,96.0386,3200.0
2022-10-20 13:25:00,98.42,98.51,98.42,98.51,800.0,96.0386,96.1264,96.0386,96.1264,800.0
2022-10-20 13:30:00,98.41,98.41,98.3,98.3,11180.0,96.0288,96.0288,95.9215,95.9215,11180.0
2022-10-20 13:35:00,98.2,98.31,98.19,98.26,4376.0,95.8239,95.9312,95.8141,95.8824,4376.0
2022-10-20 13:40:00,98.15,98.28,98.15,98.28,800.0,95.7751,95.902,95.7751,95.902,800.0
2022-10-20 13:45:00,98.25,98.25,97.99,97.99,4260.0,95.8727,95.8727,95.619,95.619,4260.0
2022-10-20 13:50:00,97.91,97.94,97.88,97.94,2000.0,95.5409,95.5702,95.5116,95.5702,2000.0
2022-10-20 13:55:00,97.92,97.98,97.87,97.95,4400.0,95.5507,95.6092,95.5019,95.5799,4400.0
2022-10-20 14:00:00,97.91,97.92,97.81,97.81,2800.0,95.5409,95.5507,95.4433,95.4433,2800.0
2022-10-20 14:05:00,97.76,97.96,97.76,97.77,10524.0,95.3945,95.5897,95.3945,95.4043,10524.0
2022-10-20 14:10:00,97.8,97.8,97.68,97.68,2456.0,95.4336,95.4336,95.3165,95.3165,2456.0
2022-10-20 14:15:00,97.8,97.8,97.7,97.75,2000.0,95.4336,95.4336,95.336,95.3848,2000.0
2022-10-20 14:20:00,97.72,97.83,97.68,97.73,4000.0,95.3555,95.4629,95.3165,95.3653,4000.0
2022-10-20 14:25:00,97.73,97.81,97.64,97.81,5308.0,95.3653,95.4433,95.2774,95.4433,5308.0
2022-10-20 14:30:00,97.79,98.02,97.79,98.02,3600.0,95.4238,95.6483,95.4238,95.6483,3600.0
2022-10-20 14:35:00,97.94,97.94,97.89,97.9,1600.0,95.5702,95.5702,95.5214,95.5312,1600.0
2022-10-20 14:40:00,97.82,97.84,97.74,97.83,14412.0,95.4531,95.4726,95.375,95.4629,14412.0
2022-10-20 14:45:00,97.83,98.04,97.79,98.04,11184.0,95.4629,95.6678,95.4238,95.6678,11184.0
2022-10-20 14:50:00,97.92,98.18,97.87,98.18,8800.0,95.5507,95.8044,95.5019,95.8044,8800.0
2022-10-20 14:55:00,98.2,98.28,98.17,98.24,9600.0,95.8239,95.902,95.7946,95.8629,9600.0
2022-10-20 15:00:00,98.17,98.18,98.13,98.13,7420.0,95.7946,95.8044,95.7556,95.7556,7420.0
2022-10-20 15:05:00,98.16,98.35,98.16,98.29,4040.0,95.7849,95.9703,95.7849,95.9117,4040.0
2022-10-20 15:10:00,98.25,98.29,98.25,98.29,800.0,95.8727,95.9117,95.8727,95.9117,800.0
2022-10-20 15:15:00,98.24,98.25,98.1,98.1,5020.0,95.8629,95.8727,95.7263,95.7263,5020.0
2022-10-20 15:20:00,98.07,98.07,97.86,97.95,5200.0,95.697,95.697,95.4921,95.5799,5200.0
2022-10-20 15:25:00,97.95,97.95,97.73,97.82,6008.0,95.5799,95.5799,95.3653,95.4531,6008.0
2022-10-20 15:30:00,97.8,97.8,97.64,97.74,2400.0,95.4336,95.4336,95.2774,95.375,2400.0
2022-10-20 15:35:00,97.69,97.9,97.69,97.86,14400.0,95.3262,95.5312,95.3262,95.4921,14400.0
2022-10-20 15:40:00,97.83,97.93,97.8,97.93,6800.0,95.4629,95.5604,95.4336,95.5604,6800.0
2022-10-20 15:45:00,97.99,98.2,97.89,98.14,22072.0,95.619,95.8239,95.5214,95.7654,22072.0
2022-10-20 15:50:00,98.2,98.34,98.2,98.27,32176.0,95.8239,95.9605,95.8239,95.8922,32176.0
2022-10-20 15:55:00,98.27,98.33,98.12,98.15,110220.0,95.8922,95.9508,95.7458,95.7751,110220.0
2022-10-21 09:30:00,97.82,97.92,97.57,97.63,128700.0,95.4531,95.5507,95.2091,95.2677,128700.0
2022-10-21 09:35:00,97.63,98.03,97.55,97.83,6400.0,95.2677,95.658,95.1896,95.4629,6400.0
2022-10-21 09:40:00,97.69,97.89,97.37,97.73,16932.0,95.3262,95.5214,95.014,95.3653,16932.0
2022-10-21 09:45:00,97.81,98.69,97.81,98.16,3200.0,95.4433,96.302,95.4433,95.7849,3200.0
2022-10-21 09:50:00,98.0,98.33,97.98,98.11,6280.0,95.6287,95.9508,95.6092,95.7361,6280.0
2022-10-21 09:55:00,98.16,98.39,98.16,98.35,10256.0,95.7849,96.0093,95.7849,95.9703,10256.0
2022-10-21 10:00:00,98.49,98.6,98.31,98.33,30120.0,96.1069,96.2142,95.9312,95.9508,30120.0
2022-10-21 10:05:00,98.37,98.79,98.37,98.58,21812.0,95.9898,96.3996,95.9898,96.1947,21812.0
2022-10-21 10:10:00,98.5,98.65,98.5,98.63,2000.0,96.1166,96.263,96.1166,96.2435,2000.0
2022-10-21 10:15:00,98.67,98.67,98.53,98.53,3600.0,96.2825,96.2825,96.1459,96.1459,3600.0
2022-10-21 10:20:00,98.58,98.58,98.31,98.31,3200.0,96.1947,96.1947,95.9312,95.9312,3200.0
2022-10-21 10:25:00,98.22,98.22,97.94,97.94,12076.0,95.8434,95.8434,95.5702,95.5702,12076.0
2022-10-21 10:30:00,97.95,98.06,97.76,97.76,14500.0,95.5799,95.6873,95.3945,95.3945,14500.0
2022-10-21 10:35:00,97.61,97.77,97.58,97.65,12084.0,95.2482,95.4043,95.2189,95.2872,12084.0
2022-10-21 10:40:00,97.72,98.1,97.72,97.87,6152.0,95.3555,95.7263,95.3555,95.5019,6152.0
2022-10-21 10:45:00,97.97,98.13,97.88,98.0,13560.0,95.5995,95.7556,95.5116,95.6287,13560.0
2022-10-21 10:50:00,97.97,98.22,97.97,98.06,3200.0,95.5995,95.8434,95.5995,95.6873,3200.0
2022-10-21 10:55:00,98.07,98.1,97.83,97.83,5628.0,95.697,95.7263,95.4629,95.4629,5628.0
2022-10-21 11:00:00,97.87,97.87,97.72,97.72,1200.0,95.5019,95.5019,95.3555,95.3555,1200.0
2022-10-21 11:05:00,97.58,97.59,97.47,97.59,48940.0,95.2189,95.2287,95.1116,95.2287,48940.0
2022-10-21 11:10:00,97.73,97.91,97.67,97.68,12456.0,95.3653,95.5409,95.3067,95.3165,12456.0
2022-10-21 11:15:00,97.72,97.8,97.66,97.66,2516.0,95.3555,95.4336,95.297,95.297,2516.0
2022-10-21 11:20:00,97.53,97.76,97.53,97.63,4680.0,95.1701,95.3945,95.1701,95.2677,4680.0
2022-10-21 11:25:00,97.7,97.83,97.69,97.75,2800.0,95.336,95.4629,95.3262,95.3848,2800.0
2022-10-21 11:30:00,97.92,98.03,97.91,98.03,2780.0,95.5507,95.658,95.5409,95.658,2780.0
2022-10-21 11:35:00,97.95,97.95,97.81,97.81,2400.0,95.5799,95.5799,95.4433,95.4433,2400.0
2022-10-21 11:40:00,97.8,98.16,97.8,98.11,3600.0,95.4336,95.7849,95.4336,95.7361,3600.0
2022-10-21 11:45:00,98.11,98.19,97.98,98.09,12312.0,95.7361,95.8141,95.6092,95.7166,12312.0
2022-10-21 11:50:00,98.12,98.15,98.04,98.04,4000.0,95.7458,95.7751,95.6678,95.6678,4000.0
2022-10-21 11:55:00,98.01,98.35,98.01,98.35,2400.0,95.6385,95.9703,95.6385,95.9703,2400.0
2022-10-21 12:00:00,98.41,98.52,98.33,98.52,2800.0,96.0288,96.1362,95.9508,96.1362,2800.0
2022-10-21 12:05:00,98.52,98.52,98.52,98.52,0.0,96.1362,96.1362,96.1362,96.1362,0.0
2022-10-21 12:10:00,98.45,98.48,98.31,98.38,7600.0,96.0678,96.0971,95.9312,95.9995,7600.0
2022-10-21 12:15:00,98.43,98.46,98.25,98.25,2396.0,96.0483,96.0776,95.8727,95.8727,2396.0
2022-10-21 12:20:00,98.36,98.48,98.32,98.48,4800.0,95.98,96.0971,95.941,96.0971,4800.0
2022-10-21 12:25:00,98.56,98.62,98.26,98.26,6812.0,96.1752,96.2337,95.8824,95.8824,6812.0
2022-10-21 12:30:00,98.31,98.57,98.3,98.55,2528.0,95.9312,96.1849,95.9215,96.1654,2528.0
2022-10-21 12:35:00,98.6,98.71,98.44,98.56,8000.0,96.2142,96.3216,96.0581,96.1752,8000.0
2022-10-21 12:40:00,98.67,98.94,98.67,98.94,1700.0,96.2825,96.546,96.2825,96.546,1700.0
2022-10-21 12:45:00,98.86,99.03,98.86,99.03,3160.0,96.4679,96.6338,96.4679,96.6338,3160.0
2022-10-21 12:50:00,98.95,99.11,98.95,99.04,2400.0,96.5558,96.7119,96.5558,96.6436,2400.0
2022-10-21 12:55:00,99.19,99.21,98.96,99.1,9360.0,96.7899,96.8095,96.5655,96.7021,9360.0
2022-10-21 13:00:00,99.04,99.35,99.04,99.35,6000.0,96.6436,96.9461,96.6436,96.9461,6000.0
2022-10-21 13:05:00,99.34,99.38,99.15,99.15,9612.0,96.9363,96.9753,96.7509,96.7509,9612.0
2022-10-21 13:10:00,99.24,99.24,99.1,99.1,1200.0,96.8387,96.8387,96.7021,96.7021,1200.0
2022-10-21 13:15:00,98.96,99.05,98.96,99.05,2000.0,96.5655,96.6533,96.5655,96.6533,2000.0
2022-10-21 13:20:00,99.06,99.24,99.03,99.03,2940.0,96.6631,96.8387,96.6338,96.6338,2940.0
2022-10-21 13:25:00,99.14,99.14,99.14,99.14,400.0,96.7412,96.7412,96.7412,96.7412,400.0
2022-10-21 13:30:00,99.21,99.32,99.16,99.19,5712.0,96.8095,96.9168,96.7607,96.7899,5712.0
2022-10-21 13:35:00,99.21,99.21,99.15,99.15,984.0,96.8095,96.8095,96.7509,96.7509,984.0
2022-10-21 13:40:00,99.25,99.35,99.2,99.22,1600.0,96.8485,96.9461,96.7997,96.8192,1600.0
2022-10-21 13:45:00,99.34,99.39,99.34,99.39,2044.0,96.9363,96.9851,96.9363,96.9851,2044.0
2022-10-21 13:50:00,99.44,99.61,99.44,99.5,5200.0,97.0339,97.1998,97.0339,97.0924,5200.0
2022-10-21 13:55:00,99.44,99.52,99.41,99.45,2800.0,97.0339,97.112,97.0046,97.0437,2800.0
2022-10-21 14:00:00,99.48,99.59,99.48,99.59,3200.0,97.0729,97.1803,97.0729,97.1803,3200.0
2022-10-21 14:05:00,99.59,99.64,99.59,99.64,1200.0,97.1803,97.2291,97.1803,97.2291,1200.0
2022-10-21 14:10:00,99.67,99.69,99.58,99.58,4000.0,97.2583,97.2778,97.1705,97.1705,4000.0
2022-10-21 14:15:00,99.46,99.51,99.43,99.46,8124.0,97.0534,97.1022,97.0241,97.0534,8124.0
2022-10-21 14:20:00,99.46,99.48,99.46,99.48,800.0,97.0534,97.0729,97.0534,97.0729,800.0
2022-10-21 14:25:00,99.42,99.42,99.29,99.39,3804.0,97.0144,97.0144,96.8875,96.9851,3804.0
2022-10-21 14:30:00,99.45,99.67,99.45,99.56,8856.0,97.0437,97.2583,97.0437,97.151,8856.0
2022-10-21 14:35:00,99.55,99.55,99.42,99.43,3200.0,97.1412,97.1412,97.0144,97.0241,3200.0
2022-10-21 14:40:00,99.42,99.42,99.42,99.42,1200.0,97.0144,97.0144,97.0144,97.0144,1200.0
2022-10-21 14:45:00,99.38,99.42,99.34,99.39,3200.0,96.9753,97.0144,96.9363,96.9851,3200.0
2022-10-21 14:50:00,99.41,99.44,99.38,99.42,5600.0,97.0046,97.0339,96.9753,97.0144,5600.0
2022-10-21 14:55:00,99.45,99.61,99.45,99.61,4400.0,97.0437,97.1998,97.0437,97.1998,4400.0
2022-10-21 15:00:00,99.58,99.77,99.55,99.77,7200.0,97.1705,97.3559,97.1412,97.3559,7200.0
2022-10-21 15:05:00,99.79,99.82,99.71,99.74,9600.0,97.3754,97.4047,97.2974,97.3266,9600.0
2022-10-21 15:10:00,99.74,99.94,99.74,99.86,9600.0,97.3266,97.5218,97.3266,97.4437,9600.0
2022-10-21 15:15:00,99.8,99.96,99.79,99.96,9724.0,97.3852,97.5413,97.3754,97.5413,9724.0
2022-10-21 15:20:00,99.86,99.95,99.83,99.93,12212.0,97.4437,97.5316,97.4145,97.512,12212.0
2022-10-21 15:25:00,99.94,100.1,99.94,100.03,8428.0,97.5218,97.6779,97.5218,97.6096,8428.0
2022-10-21 15:30:00,100.08,100.14,100.02,100.02,14400.0,97.6584,97.717,97.5999,97.5999,14400.0
2022-10-21 15:35:00,100.04,100.14,99.93,100.13,15368.0,97.6194,97.717,97.512,97.7072,15368.0
2022-10-21 15:40:00,100.12,100.28,100.1,100.28,10152.0,97.6974,97.8536,97.6779,97.8536,10152.0
2022-10-21 15:45:00,100.22,100.24,100.12,100.16,19272.0,97.795,97.8145,97.6974,97.7365,19272.0
2022-10-21 15:50:00,100.23,100.31,100.02,100.17,45460.0,97.8048,97.8828,97.5999,97.7462,45460.0
2022-10-21 15:55:00,100.08,100.12,99.86,99.94,51008.0,97.6584,97.6974,97.4437,97.5218,51008.0
2022-10-24 09:30:00,101.15,101.17,100.55,100.93,32500.0,98.7025,98.722,98.117,98.4878,32500.0
2022-10-24 09:35:00,100.78,101.61,100.78,101.46,28084.0,98.3415,99.1514,98.3415,99.005,28084.0
2022-10-24 09:40:00,101.31,101.46,100.87,100.87,12300.0,98.8586,99.005,98.4293,98.4293,12300.0
2022-10-24 09:45:00,101.09,101.7,101.09,101.52,14148.0,98.644,99.2392,98.644,99.0636,14148.0
2022-10-24 09:50:00,101.67,101.75,101.14,101.38,2400.0,99.2099,99.288,98.6928,98.927,2400.0
2022-10-24 09:55:00,101.71,101.71,101.39,101.53,7824.0,99.249,99.249,98.9367,99.0733,7824.0
2022-10-24 10:00:00,101.46,101.47,100.72,100.81,11436.0,99.005,99.0148,98.2829,98.3707,11436.0
2022-10-24 10:05:00,100.6,100.74,100.21,100.31,6800.0,98.1658,98.3024,97.7853,97.8828,6800.0
2022-10-24 10:10:00,100.34,100.36,100.21,100.36,7912.0,97.9121,97.9316,97.7853,97.9316,7912.0
2022-10-24 10:15:00,100.29,100.32,100.12,100.18,4564.0,97.8633,97.8926,97.6974,97.756,4564.0
2022-10-24 10:20:00,100.08,100.08,99.89,99.95,4000.0,97.6584,97.6584,97.473,97.5316,4000.0
2022-10-24 10:25:00,100.03,100.17,99.92,100.17,5908.0,97.6096,97.7462,97.5023,97.7462,5908.0
2022-10-24 10:30:00,100.24,100.38,100.18,100.33,3600.0,97.8145,97.9512,97.756,97.9024,3600.0
2022-10-24 10:35:00,100.48,100.68,100.48,100.61,5212.0,98.0487,98.2439,98.0487,98.1756,5212.0
2022-10-24 10:40:00,100.6,100.66,100.4,100.42,4892.0,98.1658,98.2244,97.9707,97.9902,4892.0
2022-10-24 10:45:00,100.56,100.56,100.38,100.43,6152.0,98.1268,98.1268,97.9512,97.9999,6152.0
2022-10-24 10:50:00,100.5,100.72,100.46,100.57,6800.0,98.0682,98.2829,98.0292,98.1366,6800.0
2022-10-24 10:55:00,100.52,100.68,100.39,100.62,8872.0,98.0878,98.2439,97.9609,98.1853,8872.0
2022-10-24 11:00:00,100.59,100.77,100.53,100.71,4000.0,98.1561,98.3317,98.0975,98.2732,4000.0
2022-10-24 11:05:00,100.74,100.76,100.54,100.62,3600.0,98.3024,98.322,98.1073,98.1853,3600.0
2022-10-24 11:10:00,100.58,100.73,100.58,100.73,4444.0,98.1463,98.2927,98.1463,98.2927,4444.0
2022-10-24 11:15:00,100.76,100.76,100.48,100.55,3920.0,98.322,98.322,98.0487,98.117,3920.0
2022-10-24 11:20:00,100.52,100.75,100.52,100.73,5200.0,98.0878,98.3122,98.0878,98.2927,5200.0
2022-10-24 11:25:00,100.7,100.78,100.64,100.73,3588.0,98.2634,98.3415,98.2049,98.2927,3588.0
2022-10-24 11:30:00,100.73,100.82,100.7,100.77,6456.0,98.2927,98.3805,98.2634,98.3317,6456.0
2022-10-24 11:35:00,100.87,100.9,100.73,100.9,20836.0,98.4293,98.4586,98.2927,98.4586,20836.0
2022-10-24 11:40:00,100.94,101.02,100.84,100.89,3244.0,98.4976,98.5757,98.4,98.4488,3244.0
2022-10-24 11:45:00,100.91,100.92,100.77,100.77,4660.0,98.4683,98.4781,98.3317,98.3317,4660.0
2022-10-24 11:50:00,100.87,101.16,100.87,101.07,6976.0,98.4293,98.7123,98.4293,98.6245,6976.0
2022-10-24 11:55:00,101.22,101.43,101.18,101.36,8000.0,98.7708,98.9757,98.7318,98.9074,8000.0
2022-10-24 12:00:00,101.35,101.54,101.32,101.32,5600.0,98.8977,99.0831,98.8684,98.8684,5600.0
2022-10-24 12:05:00,101.36,101.36,101.21,101.28,2040.0,98.9074,98.9074,98.7611,98.8294,2040.0
2022-10-24 12:10:00,101.21,101.37,101.21,101.37,2400.0,98.7611,98.9172,98.7611,98.9172,2400.0
2022-10-24 12:15:00,101.37,101.48,101.33,101.46,3892.0,98.9172,99.0245,98.8782,99.005,3892.0
2022-10-24 12:20:00,101.41,101.61,101.41,101.61,2140.0,98.9562,99.1514,98.9562,99.1514,2140.0
2022-10-24 12:25:00,101.61,101.67,101.51,101.6,3600.0,99.1514,99.2099,99.0538,99.1416,3600.0
2022-10-24 12:30:00,101.51,101.53,101.44,101.53,4000.0,99.0538,99.0733,98.9855,99.0733,4000.0
2022-10-24 12:35:00,101.44,101.5,101.43,101.47,6244.0,98.9855,99.0441,98.9757,99.0148,6244.0
2022-10-24 12:40:00,101.39,101.44,101.38,101.39,2628.0,98.9367,98.9855,98.927,98.9367,2628.0
2022-10-24 12:45:00,101.39,101.39,101.39,101.39,0.0,98.9367,98.9367,98.9367,98.9367,0.0
2022-10-24 12:50:00,101.5,101.5,101.5,101.5,400.0,99.0441,99.0441,99.0441,99.0441,400.0
2022-10-24 12:55:00,101.55,101.55,101.34,101.4,4400.0,99.0928,99.0928,98.8879,98.9465,4400.0
2022-10-24 13:00:00,101.32,101.37,101.27,101.37,5472.0,98.8684,98.9172,98.8196,98.9172,5472.0
2022-10-24 13:05:00,101.34,101.38,101.34,101.38,1200.0,98.8879,98.927,98.8879,98.927,1200.0
2022-10-24 13:10:00,101.45,101.45,101.32,101.32,11520.0,98.9953,98.9953,98.8684,98.8684,11520.0
2022-10-24 13:15:00,101.37,101.42,101.33,101.35,4000.0,98.9172,98.966,98.8782,98.8977,4000.0
2022-10-24 13:20:00,101.35,101.35,101.27,101.27,3200.0,98.8977,98.8977,98.8196,98.8196,3200.0
2022-10-24 13:25:00,101.29,101.36,101.27,101.27,6400.0,98.8391,98.9074,98.8196,98.8196,6400.0
2022-10-24 13:30:00,101.22,101.25,101.08,101.19,3040.0,98.7708,98.8001,98.6342,98.7416,3040.0
2022-10-24 13:35:00,101.21,101.25,101.18,101.25,2084.0,98.7611,98.8001,98.7318,98.8001,2084.0
2022-10-24 13:40:00,101.28,101.28,101.28,101.28,400.0,98.8294,98.8294,98.8294,98.8294,400.0
2022-10-24 13:45:00,101.29,101.33,101.29,101.29,4004.0,98.8391,98.8782,98.8391,98.8391,4004.0
2022-10-24 13:50:00,101.29,101.32,101.29,101.32,3800.0,98.8391,98.8684,98.8391,98.8684,3800.0
2022-10-24 13:55:00,101.31,101.31,101.22,101.25,3200.0,98.8586,98.8586,98.7708,98.8001,3200.0
2022-10-24 14:00:00,101.27,101.38,101.27,101.38,6268.0,98.8196,98.927,98.8196,98.927,6268.0
2022-10-24 14:05:00,101.41,101.41,101.39,101.39,800.0,98.9562,98.9562,98.9367,98.9367,800.0
2022-10-24 14:10:00,101.34,101.34,101.29,101.33,3600.0,98.8879,98.8879,98.8391,98.8782,3600.0
2022-10-24 14:15:00,101.33,101.33,101.33,101.33,2000.0,98.8782,98.8782,98.8782,98.8782,2000.0
2022-10-24 14:20:00,101.34,101.34,101.24,101.25,5092.0,98.8879,98.8879,98.7903,98.8001,5092.0
2022-10-24 14:25:00,101.29,101.29,101.29,101.29,1140.0,98.8391,98.8391,98.8391,98.8391,1140.0
2022-10-24 14:30:00,101.28,101.43,101.28,101.43,1600.0,98.8294,98.9757,98.8294,98.9757,1600.0
2022-10-24 14:35:00,101.39,101.45,101.39,101.45,1600.0,98.9367,98.9953,98.9367,98.9953,1600.0
2022-10-24 14:40:00,101.42,101.64,101.39,101.56,6400.0,98.966,99.1807,98.9367,99.1026,6400.0
2022-10-24 14:45:00,101.64,101.64,101.64,101.64,400.0,99.1807,99.1807,99.1807,99.1807,400.0
2022-10-24 14:50:00,101.63,101.63,101.63,101.63,400.0,99.1709,99.1709,99.1709,99.1709,400.0
2022-10-24 14:55:00,101.67,101.86,101.67,101.86,4204.0,99.2099,99.3953,99.2099,99.3953,4204.0
2022-10-24 15:00:00,101.84,101.99,101.84,101.9,8400.0,99.3758,99.5222,99.3758,99.4344,8400.0
2022-10-24 15:05:00,101.91,101.92,101.91,101.92,800.0,99.4441,99.4539,99.4441,99.4539,800.0
2022-10-24 15:10:00,101.97,101.97,101.91,101.91,1200.0,99.5027,99.5027,99.4441,99.4441,1200.0
2022-10-24 15:15:00,101.9,101.94,101.83,101.89,9576.0,99.4344,99.4734,99.3661,99.4246,9576.0
2022-10-24 15:20:00,101.83,101.83,101.74,101.77,5604.0,99.3661,99.3661,99.2782,99.3075,5604.0
2022-10-24 15:25:00,101.74,101.81,101.74,101.76,4760.0,99.2782,99.3465,99.2782,99.2978,4760.0
2022-10-24 15:30:00,101.73,101.73,101.56,101.58,3400.0,99.2685,99.2685,99.1026,99.1221,3400.0
2022-10-24 15:35:00,101.55,101.6,101.55,101.6,5732.0,99.0928,99.1416,99.0928,99.1416,5732.0
2022-10-24 15:40:00,101.55,101.61,101.54,101.56,13940.0,99.0928,99.1514,99.0831,99.1026,13940.0
2022-10-24 15:45:00,101.58,101.66,101.57,101.59,15532.0,99.1221,99.2002,99.1124,99.1319,15532.0
2022-10-24 15:50:00,101.53,101.63,101.44,101.45,19844.0,99.0733,99.1709,98.9855,98.9953,19844.0
2022-10-24 15:55:00,101.44,101.61,101.41,101.6,65528.0,98.9855,99.1514,98.9562,99.1416,65528.0
2022-10-25 09:30:00,101.53,101.59,101.28,101.57,44596.0,99.0733,99.1319,98.8294,99.1124,44596.0
2022-10-25 09:35:00,101.61,101.72,101.38,101.48,26796.0,99.1514,99.2587,98.927,99.0245,26796.0
2022-10-25 09:40:00,101.48,101.62,101.23,101.5,17012.0,99.0245,99.1611,98.7806,99.0441,17012.0
2022-10-25 09:45:00,101.45,101.86,101.45,101.66,17744.0,98.9953,99.3953,98.9953,99.2002,17744.0
2022-10-25 09:50:00,101.73,101.8,101.42,101.62,9644.0,99.2685,99.3368,98.966,99.1611,9644.0
2022-10-25 09:55:00,101.66,101.86,101.57,101.8,7856.0,99.2002,99.3953,99.1124,99.3368,7856.0
2022-10-25 10:00:00,101.78,101.89,101.68,101.68,9684.0,99.3173,99.4246,99.2197,99.2197,9684.0
2022-10-25 10:05:00,101.71,101.76,101.69,101.76,1600.0,99.249,99.2978,99.2295,99.2978,1600.0
2022-10-25 10:10:00,101.75,101.77,101.58,101.58,5200.0,99.288,99.3075,99.1221,99.1221,5200.0
2022-10-25 10:15:00,101.73,101.73,101.43,101.43,4424.0,99.2685,99.2685,98.9757,98.9757,4424.0
2022-10-25 10:20:00,101.55,101.55,101.25,101.53,5600.0,99.0928,99.0928,98.8001,99.0733,5600.0
2022-10-25 10:25:00,101.51,101.7,101.51,101.7,2800.0,99.0538,99.2392,99.0538,99.2392,2800.0
2022-10-25 10:30:00,101.69,101.88,101.69,101.88,4760.0,99.2295,99.4149,99.2295,99.4149,4760.0
2022-10-25 10:35:00,101.86,101.86,101.73,101.73,2400.0,99.3953,99.3953,99.2685,99.2685,2400.0
2022-10-25 10:40:00,101.85,101.94,101.85,101.92,3600.0,99.3856,99.4734,99.3856,99.4539,3600.0
2022-10-25 10:45:00,101.95,102.07,101.89,102.01,7080.0,99.4832,99.6003,99.4246,99.5417,7080.0
2022-10-25 10:50:00,102.04,102.16,101.96,102.09,7200.0,99.571,99.6881,99.4929,99.6198,7200.0
2022-10-25 10:55:00,102.04,102.09,101.97,102.04,4400.0,99.571,99.6198,99.5027,99.571,4400.0
2022-10-25 11:00:00,101.94,101.94,101.83,101.85,3600.0,99.4734,99.4734,99.3661,99.3856,3600.0
2022-10-25 11:05:00,101.76,102.1,101.76,102.1,14220.0,99.2978,99.6295,99.2978,99.6295,14220.0
2022-10-25 11:10:00,102.03,102.08,101.9,101.93,5788.0,99.5612,99.61,99.4344,99.4636,5788.0
2022-10-25 11:15:00,101.93,101.99,101.83,101.96,8000.0,99.4636,99.5222,99.3661,99.4929,8000.0
2022-10-25 11:20:00,101.99,102.01,101.99,102.01,800.0,99.5222,99.5417,99.5222,99.5417,800.0
2022-10-25 11:25:00,102.0,102.0,101.93,101.97,2984.0,99.532,99.532,99.4636,99.5027,2984.0
2022-10-25 11:30:00,101.91,101.98,101.87,101.98,4800.0,99.4441,99.5124,99.4051,99.5124,4800.0
2022-10-25 11:35:00,102.01,102.2,102.01,102.14,4800.0,99.5417,99.7271,99.5417,99.6686,4800.0
2022-10-25 11:40:00,102.08,102.18,102.07,102.18,2800.0,99.61,99.7076,99.6003,99.7076,2800.0
2022-10-25 11:45:00,102.19,102.21,102.19,102.19,3200.0,99.7174,99.7369,99.7174,99.7174,3200.0
2022-10-25 11:50:00,102.24,102.24,102.21,102.23,1600.0,99.7661,99.7661,99.7369,99.7564,1600.0
2022-10-25 11:55:00,102.25,102.25,102.08,102.14,2400.0,99.7759,99.7759,99.61,99.6686,2400.0
2022-10-25 12:00:00,102.13,102.13,102.04,102.04,2784.0,99.6588,99.6588,99.571,99.571,2784.0
2022-10-25 12:05:00,102.05,102.17,102.05,102.1,8404.0,99.5807,99.6978,99.5807,99.6295,8404.0
2022-10-25 12:10:00,102.12,102.12,102.07,102.07,1380.0,99.649,99.649,99.6003,99.6003,1380.0
2022-10-25 12:15:00,102.18,102.25,102.16,102.25,18884.0,99.7076,99.7759,99.6881,99.7759,18884.0
2022-10-25 12:20:00,102.32,102.34,102.26,102.26,4800.0,99.8442,99.8637,99.7857,99.7857,4800.0
2022-10-25 12:25:00,102.24,102.24,102.19,102.21,4372.0,99.7661,99.7661,99.7174,99.7369,4372.0
2022-10-25 12:30:00,102.24,102.31,102.24,102.29,4796.0,99.7661,99.8345,99.7661,99.8149,4796.0
2022-10-25 12:35:00,102.24,102.24,102.24,102.24,800.0,99.7661,99.7661,99.7661,99.7661,800.0
2022-10-25 12:40:00,102.13,102.15,102.13,102.13,1200.0,99.6588,99.6783,99.6588,99.6588,1200.0
2022-10-25 12:45:00,102.03,102.06,102.01,102.01,2000.0,99.5612,99.5905,99.5417,99.5417,2000.0
2022-10-25 12:50:00,101.95,102.02,101.95,101.96,1200.0,99.4832,99.5515,99.4832,99.4929,1200.0
2022-10-25 12:55:00,101.89,101.89,101.81,101.81,3200.0,99.4246,99.4246,99.3465,99.3465,3200.0
2022-10-25 13:00:00,101.81,101.93,101.76,101.76,6400.0,99.3465,99.4636,99.2978,99.2978,6400.0
2022-10-25 13:05:00,101.8,101.89,101.8,101.85,3440.0,99.3368,99.4246,99.3368,99.3856,3440.0
2022-10-25 13:10:00,101.82,101.82,101.78,101.78,1600.0,99.3563,99.3563,99.3173,99.3173,1600.0
2022-10-25 13:15:00,101.7,101.7,101.58,101.61,1600.0,99.2392,99.2392,99.1221,99.1514,1600.0
2022-10-25 13:20:00,101.75,101.75,101.75,101.75,400.0,99.288,99.288,99.288,99.288,400.0
2022-10-25 13:25:00,101.72,101.78,101.72,101.72,2576.0,99.2587,99.3173,99.2587,99.2587,2576.0
2022-10-25 13:30:00,101.75,101.85,101.74,101.85,2800.0,99.288,99.3856,99.2782,99.3856,2800.0
2022-10-25 13:35:00,101.86,101.86,101.8,101.8,7600.0,99.3953,99.3953,99.3368,99.3368,7600.0
2022-10-25 13:40:00,101.77,101.77,101.77,101.77,400.0,99.3075,99.3075,99.3075,99.3075,400.0
2022-10-25 13:45:00,101.73,101.73,101.69,101.69,2000.0,99.2685,99.2685,99.2295,99.2295,2000.0
2022-10-25 13:50:00,101.71,101.82,101.71,101.82,800.0,99.249,99.3563,99.249,99.3563,800.0
2022-10-25 13:55:00,101.81,101.87,101.76,101.85,14080.0,99.3465,99.4051,99.2978,99.3856,14080.0
2022-10-25 14:00:00,102.0,102.0,101.94,102.0,3232.0,99.532,99.532,99.4734,99.532,3232.0
2022-10-25 14:05:00,102.02,102.19,102.02,102.19,5112.0,99.5515,99.7174,99.5515,99.7174,5112.0
2022-10-25 14:10:00,102.16,102.19,102.12,102.12,1556.0,99.6881,99.7174,99.649,99.649,1556.0
2022-10-25 14:15:00,102.11,102.23,102.11,102.13,6620.0,99.6393,99.7564,99.6393,99.6588,6620.0
2022-10-25 14:20:00,102.17,102.26,102.12,102.24,4000.0,99.6978,99.7857,99.649,99.7661,4000.0
2022-10-25 14:25:00,102.22,102.25,102.14,102.19,5200.0,99.7466,99.7759,99.6686,99.7174,5200.0
2022-10-25 14:30:00,102.23,102.36,102.22,102.33,9460.0,99.7564,99.8832,99.7466,99.854,9460.0
2022-10-25 14:35:00,102.37,102.37,102.32,102.36,3420.0,99.893,99.893,99.8442,99.8832,3420.0
2022-10-25 14:40:00,102.37,102.37,102.23,102.26,8804.0,99.893,99.893,99.7564,99.7857,8804.0
2022-10-25 14:45:00,102.22,102.26,102.2,102.26,5600.0,99.7466,99.7857,99.7271,99.7857,5600.0
2022-10-25 14:50:00,102.28,102.33,102.28,102.28,4400.0,99.8052,99.854,99.8052,99.8052,4400.0
2022-10-25 14:55:00,102.33,102.37,102.29,102.29,8400.0,99.854,99.893,99.8149,99.8149,8400.0
2022-10-25 15:00:00,102.3,102.33,102.28,102.33,5296.0,99.8247,99.854,99.8052,99.854,5296.0
2022-10-25 15:05:00,102.37,102.51,102.37,102.51,6400.0,99.893,100.0296,99.893,100.0296,6400.0
2022-10-25 15:10:00,102.47,102.5,102.44,102.49,6000.0,99.9906,100.0199,99.9613,100.0101,6000.0
2022-10-25 15:15:00,102.54,102.54,102.38,102.43,5800.0,100.0589,100.0589,99.9028,99.9515,5800.0
2022-10-25 15:20:00,102.42,102.43,102.36,102.42,8800.0,99.9418,99.9515,99.8832,99.9418,8800.0
2022-10-25 15:25:00,102.48,102.55,102.48,102.52,4000.0,100.0003,100.0686,100.0003,100.0394,4000.0
2022-10-25 15:30:00,102.57,102.73,102.57,102.67,10420.0,100.0882,100.2443,100.0882,100.1857,10420.0
2022-10-25 15:35:00,102.64,102.69,102.57,102.66,7984.0,100.1565,100.2053,100.0882,100.176,7984.0
2022-10-25 15:40:00,102.63,102.72,102.57,102.72,9388.0,100.1467,100.2345,100.0882,100.2345,9388.0
2022-10-25 15:45:00,102.71,102.73,102.68,102.71,5840.0,100.2248,100.2443,100.1955,100.2248,5840.0
2022-10-25 15:50:00,102.64,102.7,102.53,102.53,34024.0,100.1565,100.215,100.0491,100.0491,34024.0
2022-10-25 15:55:00,102.44,102.65,102.44,102.64,79628.0,99.9613,100.1662,99.9613,100.1565,79628.0
2022-10-26 09:30:00,103.05,103.47,102.72,103.18,43456.0,100.5565,100.9664,100.2345,100.6834,43456.0
2022-10-26 09:35:00,103.18,103.38,102.81,103.35,13836.0,100.6834,100.8786,100.3224,100.8493,13836.0
2022-10-26 09:40:00,103.25,103.33,102.64,102.75,18696.0,100.7517,100.8298,100.1565,100.2638,18696.0
2022-10-26 09:45:00,102.62,102.82,102.46,102.46,9600.0,100.137,100.3321,99.9808,99.9808,9600.0
2022-10-26 09:50:00,102.68,102.7,102.26,102.27,13576.0,100.1955,100.215,99.7857,99.7954,13576.0
2022-10-26 09:55:00,102.35,102.46,102.16,102.35,8400.0,99.8735,99.9808,99.6881,99.8735,8400.0
2022-10-26 10:00:00,102.55,103.08,102.44,102.87,27028.0,100.0686,100.5858,99.9613,100.3809,27028.0
2022-10-26 10:05:00,102.87,103.12,102.79,103.0,10096.0,100.3809,100.6249,100.3028,100.5078,10096.0
2022-10-26 10:10:00,102.94,103.12,102.94,103.06,4400.0,100.4492,100.6249,100.4492,100.5663,4400.0
2022-10-26 10:15:00,103.04,103.52,102.94,103.35,7200.0,100.5468,101.0152,100.4492,100.8493,7200.0
2022-10-26 10:20:00,103.26,103.38,103.22,103.24,4404.0,100.7615,100.8786,100.7224,100.7419,4404.0
2022-10-26 10:25:00,103.2,103.58,103.17,103.46,14000.0,100.7029,101.0737,100.6736,100.9566,14000.0
2022-10-26 10:30:00,103.43,103.54,103.21,103.29,8496.0,100.9274,101.0347,100.7127,100.7907,8496.0
2022-10-26 10:35:00,103.19,103.29,103.19,103.25,10880.0,100.6932,100.7907,100.6932,100.7517,10880.0
2022-10-26 10:40:00,103.32,103.56,103.32,103.47,6412.0,100.82,101.0542,100.82,100.9664,6412.0
2022-10-26 10:45:00,103.36,103.73,103.33,103.69,6968.0,100.859,101.2201,100.8298,101.1811,6968.0
2022-10-26 10:50:00,103.73,103.83,103.45,103.45,15252.0,101.2201,101.3177,100.9469,100.9469,15252.0
2022-10-26 10:55:00,103.48,103.51,103.39,103.39,4456.0,100.9761,101.0054,100.8883,100.8883,4456.0
2022-10-26 11:00:00,103.42,103.69,103.37,103.62,12800.0,100.9176,101.1811,100.8688,101.1128,12800.0
2022-10-26 11:05:00,103.6,103.83,103.6,103.68,6200.0,101.0932,101.3177,101.0932,101.1713,6200.0
2022-10-26 11:10:00,103.74,103.86,103.74,103.86,2768.0,101.2299,101.3469,101.2299,101.3469,2768.0
2022-10-26 11:15:00,103.81,103.84,103.7,103.84,1732.0,101.2982,101.3274,101.1908,101.3274,1732.0
2022-10-26 11:20:00,103.83,103.89,103.76,103.77,6484.0,101.3177,101.3762,101.2494,101.2591,6484.0
2022-10-26 11:25:00,103.73,103.97,103.73,103.97,2480.0,101.2201,101.4543,101.2201,101.4543,2480.0
2022-10-26 11:30:00,103.88,104.0,103.88,103.91,2840.0,101.3665,101.4836,101.3665,101.3957,2840.0
2022-10-26 11:35:00,103.97,104.06,103.97,104.06,1200.0,101.4543,101.5421,101.4543,101.5421,1200.0
2022-10-26 11:40:00,104.1,104.14,104.03,104.08,1600.0,101.5811,101.6202,101.5128,101.5616,1600.0
2022-10-26 11:45:00,103.98,104.02,103.94,104.02,3600.0,101.464,101.5031,101.425,101.5031,3600.0
2022-10-26 11:50:00,103.99,104.0,103.99,103.99,1200.0,101.4738,101.4836,101.4738,101.4738,1200.0
2022-10-26 11:55:00,103.99,104.06,103.95,104.01,4400.0,101.4738,101.5421,101.4348,101.4933,4400.0
2022-10-26 12:00:00,104.02,104.14,104.02,104.14,6000.0,101.5031,101.6202,101.5031,101.6202,6000.0
2022-10-26 12:05:00,104.04,104.04,103.95,103.95,2392.0,101.5226,101.5226,101.4348,101.4348,2392.0
2022-10-26 12:10:00,104.0,104.04,103.88,103.9,4400.0,101.4836,101.5226,101.3665,101.386,4400.0
2022-10-26 12:15:00,103.88,103.93,103.85,103.93,4400.0,101.3665,101.4153,101.3372,101.4153,4400.0
2022-10-26 12:20:00,104.04,104.09,104.04,104.04,3260.0,101.5226,101.5714,101.5226,101.5226,3260.0
2022-10-26 12:25:00,104.01,104.01,103.83,103.98,6000.0,101.4933,101.4933,101.3177,101.464,6000.0
2022-10-26 12:30:00,104.01,104.08,103.98,104.08,4716.0,101.4933,101.5616,101.464,101.5616,4716.0
2022-10-26 12:35:00,103.98,104.05,103.91,103.94,4000.0,101.464,101.5323,101.3957,101.425,4000.0
2022-10-26 12:40:00,103.94,103.97,103.93,103.97,1200.0,101.425,101.4543,101.4153,101.4543,1200.0
2022-10-26 12:45:00,103.92,103.98,103.86,103.98,13540.0,101.4055,101.464,101.3469,101.464,13540.0
2022-10-26 12:50:00,103.86,103.94,103.86,103.93,2028.0,101.3469,101.425,101.3469,101.4153,2028.0
2022-10-26 12:55:00,103.85,103.86,103.56,103.68,8532.0,101.3372,101.3469,101.0542,101.1713,8532.0
2022-10-26 13:00:00,103.71,103.73,103.64,103.71,4700.0,101.2006,101.2201,101.1323,101.2006,4700.0
2022-10-26 13:05:00,103.75,103.75,103.62,103.62,4640.0,101.2396,101.2396,101.1128,101.1128,4640.0
2022-10-26 13:10:00,103.55,103.61,103.55,103.58,2800.0,101.0444,101.103,101.0444,101.0737,2800.0
2022-10-26 13:15:00,103.5,103.56,103.44,103.53,12000.0,100.9957,101.0542,100.9371,101.0249,12000.0
2022-10-26 13:20:00,103.55,103.55,103.36,103.44,4800.0,101.0444,101.0444,100.859,100.9371,4800.0
2022-10-26 13:25:00,103.41,103.41,103.25,103.29,6740.0,100.9078,100.9078,100.7517,100.7907,6740.0
2022-10-26 13:30:00,103.31,103.32,103.25,103.27,6400.0,100.8103,100.82,100.7517,100.7712,6400.0
2022-10-26 13:35:00,103.24,103.28,103.19,103.22,10788.0,100.7419,100.781,100.6932,100.7224,10788.0
2022-10-26 13:40:00,103.22,103.31,103.19,103.2,6548.0,100.7224,100.8103,100.6932,100.7029,6548.0
2022-10-26 13:45:00,103.26,103.26,103.19,103.19,3600.0,100.7615,100.7615,100.6932,100.6932,3600.0
2022-10-26 13:50:00,103.2,103.32,103.2,103.2,2996.0,100.7029,100.82,100.7029,100.7029,2996.0
2022-10-26 13:55:00,103.19,103.42,103.18,103.42,6148.0,100.6932,100.9176,100.6834,100.9176,6148.0
2022-10-26 14:00:00,103.41,103.47,103.39,103.43,3200.0,100.9078,100.9664,100.8883,100.9274,3200.0
2022-10-26 14:05:00,103.46,103.53,103.46,103.53,2000.0,100.9566,101.0249,100.9566,101.0249,2000.0
2022-10-26 14:10:00,103.51,103.63,103.5,103.51,4676.0,101.0054,101.1225,100.9957,101.0054,4676.0
2022-10-26 14:15:00,103.47,103.47,103.36,103.38,4400.0,100.9664,100.9664,100.859,100.8786,4400.0
2022-10-26 14:20:00,103.35,103.35,103.25,103.31,3200.0,100.8493,100.8493,100.7517,100.8103,3200.0
2022-10-26 14:25:00,103.26,103.26,103.12,103.13,3300.0,100.7615,100.7615,100.6249,100.6346,3300.0
2022-10-26 14:30:00,103.11,103.21,103.03,103.05,8400.0,100.6151,100.7127,100.537,100.5565,8400.0
2022-10-26 14:35:00,103.06,103.17,103.02,103.09,9600.0,100.5663,100.6736,100.5273,100.5956,9600.0
2022-10-26 14:40:00,103.09,103.09,102.88,102.92,7204.0,100.5956,100.5956,100.3907,100.4297,7204.0
2022-10-26 14:45:00,102.87,102.91,102.78,102.91,4024.0,100.3809,100.4199,100.2931,100.4199,4024.0
2022-10-26 14:50:00,102.93,102.93,102.88,102.92,2008.0,100.4394,100.4394,100.3907,100.4297,2008.0
2022-10-26 14:55:00,102.91,103.01,102.84,102.91,11268.0,100.4199,100.5175,100.3516,100.4199,11268.0
2022-10-26 15:00:00,102.89,102.91,102.72,102.72,6444.0,100.4004,100.4199,100.2345,100.2345,6444.0
2022-10-26 15:05:00,102.71,102.74,102.59,102.72,17656.0,100.2248,100.254,100.1077,100.2345,17656.0
2022-10-26 15:10:00,102.74,102.79,102.68,102.79,5140.0,100.254,100.3028,100.1955,100.3028,5140.0
2022-10-26 15:15:00,102.83,102.99,102.83,102.95,4880.0,100.3419,100.498,100.3419,100.459,4880.0
2022-10-26 15:20:00,102.93,102.97,102.89,102.9,7412.0,100.4394,100.4785,100.4004,100.4102,7412.0
2022-10-26 15:25:00,102.93,102.97,102.74,102.97,9600.0,100.4394,100.4785,100.254,100.4785,9600.0
2022-10-26 15:30:00,102.95,102.99,102.82,102.82,5200.0,100.459,100.498,100.3321,100.3321,5200.0
2022-10-26 15:35:00,102.85,103.01,102.85,102.94,6800.0,100.3614,100.5175,100.3614,100.4492,6800.0
2022-10-26 15:40:00,102.94,103.22,102.93,103.22,22384.0,100.4492,100.7224,100.4394,100.7224,22384.0
2022-10-26 15:45:00,103.21,103.55,103.15,103.31,75812.0,100.7127,101.0444,100.6541,100.8103,75812.0
2022-10-26 15:50:00,103.23,103.23,103.05,103.11,39128.0,100.7322,100.7322,100.5565,100.6151,39128.0
2022-10-26 15:55:00,103.08,103.1,102.85,103.03,60308.0,100.5858,100.6053,100.3614,100.537,60308.0
2022-10-27 09:30:00,103.27,103.43,102.9,102.92,34380.0,100.7712,100.9274,100.4102,100.4297,34380.0
2022-10-27 09:35:00,103.43,103.43,103.12,103.32,7400.0,100.9274,100.9274,100.6249,100.82,7400.0
2022-10-27 09:40:00,103.0,103.11,102.97,103.04,4000.0,100.5078,100.6151,100.4785,100.5468,4000.0
2022-10-27 09:45:00,103.19,103.44,102.94,102.98,10580.0,100.6932,100.9371,100.4492,100.4882,10580.0
2022-10-27 09:50:00,103.07,103.13,102.85,103.13,4000.0,100.5761,100.6346,100.3614,100.6346,4000.0
2022-10-27 09:55:00,103.09,103.32,103.06,103.31,4428.0,100.5956,100.82,100.5663,100.8103,4428.0
2022-10-27 10:00:00,103.16,103.22,102.99,103.22,6800.0,100.6639,100.7224,100.498,100.7224,6800.0
2022-10-27 10:05:00,103.28,103.46,103.27,103.27,4400.0,100.781,100.9566,100.7712,100.7712,4400.0
2022-10-27 10:10:00,103.21,103.85,103.13,103.8,8000.0,100.7127,101.3372,100.6346,101.2884,8000.0
2022-10-27 10:15:00,103.91,103.98,103.88,103.88,4000.0,101.3957,101.464,101.3665,101.3665,4000.0
2022-10-27 10:20:00,103.86,103.93,103.86,103.91,12740.0,101.3469,101.4153,101.3469,101.3957,12740.0
2022-10-27 10:25:00,103.89,104.09,103.89,104.09,2652.0,101.3762,101.5714,101.3762,101.5714,2652.0
2022-10-27 10:30:00,103.78,103.95,103.78,103.86,1600.0,101.2689,101.4348,101.2689,101.3469,1600.0
2022-10-27 10:35:00,103.8,103.8,103.67,103.71,4000.0,101.2884,101.2884,101.1615,101.2006,4000.0
2022-10-27 10:40:00,103.72,103.72,103.6,103.6,2724.0,101.2103,101.2103,101.0932,101.0932,2724.0
2022-10-27 10:45:00,103.67,103.7,103.6,103.64,3208.0,101.1615,101.1908,101.0932,101.1323,3208.0
2022-10-27 10:50:00,103.63,103.77,103.62,103.74,3688.0,101.1225,101.2591,101.1128,101.2299,3688.0
2022-10-27 10:55:00,103.6,103.71,103.24,103.24,8400.0,101.0932,101.2006,100.7419,100.7419,8400.0
2022-10-27 11:00:00,103.17,103.34,103.17,103.27,4800.0,100.6736,100.8395,100.6736,100.7712,4800.0
2022-10-27 11:05:00,103.24,103.3,103.2,103.29,5600.0,100.7419,100.8005,100.7029,100.7907,5600.0
2022-10-27 11:10:00,103.46,103.46,103.23,103.23,4000.0,100.9566,100.9566,100.7322,100.7322,4000.0
2022-10-27 11:15:00,103.27,103.27,103.09,103.09,4800.0,100.7712,100.7712,100.5956,100.5956,4800.0
2022-10-27 11:20:00,103.2,103.41,103.12,103.3,4000.0,100.7029,100.9078,100.6249,100.8005,4000.0
2022-10-27 11:25:00,103.34,103.39,103.28,103.39,4800.0,100.8395,100.8883,100.781,100.8883,4800.0
2022-10-27 11:30:00,103.36,103.54,103.27,103.47,9600.0,100.859,101.0347,100.7712,100.9664,9600.0
2022-10-27 11:35:00,103.49,103.66,103.14,103.19,6400.0,100.9859,101.1518,100.6444,100.6932,6400.0
2022-10-27 11:40:00,103.17,103.24,103.12,103.12,2000.0,100.6736,100.7419,100.6249,100.6249,2000.0
2022-10-27 11:45:00,103.15,103.15,102.97,103.08,7600.0,100.6541,100.6541,100.4785,100.5858,7600.0
2022-10-27 11:50:00,103.1,103.26,103.02,103.26,4000.0,100.6053,100.7615,100.5273,100.7615,4000.0
2022-10-27 11:55:00,103.27,103.29,103.07,103.17,12680.0,100.7712,100.7907,100.5761,100.6736,12680.0
2022-10-27 12:00:00,103.28,103.55,103.24,103.51,7208.0,100.781,101.0444,100.7419,101.0054,7208.0
2022-10-27 12:05:00,103.57,103.67,103.53,103.53,8000.0,101.064,101.1615,101.0249,101.0249,8000.0
2022-10-27 12:10:00,103.54,103.54,103.44,103.48,3200.0,101.0347,101.0347,100.9371,100.9761,3200.0
2022-10-27 12:15:00,103.47,103.6,103.46,103.53,6800.0,100.9664,101.0932,100.9566,101.0249,6800.0
2022-10-27 12:20:00,103.49,103.53,103.48,103.52,3200.0,100.9859,101.0249,100.9761,101.0152,3200.0
2022-10-27 12:25:00,103.5,103.5,103.34,103.34,2400.0,100.9957,100.9957,100.8395,100.8395,2400.0
2022-10-27 12:30:00,103.41,103.46,103.38,103.46,2000.0,100.9078,100.9566,100.8786,100.9566,2000.0
2022-10-27 12:35:00,103.45,103.46,103.37,103.37,10400.0,100.9469,100.9566,100.8688,100.8688,10400.0
2022-10-27 12:40:00,103.47,103.61,103.47,103.61,5600.0,100.9664,101.103,100.9664,101.103,5600.0
2022-10-27 12:45:00,103.5,103.79,103.5,103.74,6740.0,100.9957,101.2786,100.9957,101.2299,6740.0
2022-10-27 12:50:00,103.76,103.76,103.75,103.76,400.0,101.2494,101.2494,101.2396,101.2494,400.0
2022-10-27 12:55:00,103.74,103.75,103.6,103.75,4000.0,101.2299,101.2396,101.0932,101.2396,4000.0
2022-10-27 13:00:00,103.71,103.74,103.71,103.72,3200.0,101.2006,101.2299,101.2006,101.2103,3200.0
2022-10-27 13:05:00,103.79,104.22,103.79,104.22,13600.0,101.2786,101.6982,101.2786,101.6982,13600.0
2022-10-27 13:10:00,104.2,104.26,104.15,104.24,7200.0,101.6787,101.7373,101.6299,101.7178,7200.0
2022-10-27 13:15:00,104.19,104.2,104.02,104.2,9800.0,101.669,101.6787,101.5031,101.6787,9800.0
2022-10-27 13:20:00,104.36,104.36,104.27,104.32,2000.0,101.8348,101.8348,101.747,101.7958,2000.0
2022-10-27 13:25:00,104.21,104.27,104.1,104.1,7200.0,101.6885,101.747,101.5811,101.5811,7200.0
2022-10-27 13:30:00,104.08,104.08,104.08,104.08,800.0,101.5616,101.5616,101.5616,101.5616,800.0
2022-10-27 13:35:00,104.13,104.14,104.07,104.1,5428.0,101.6104,101.6202,101.5519,101.5811,5428.0
2022-10-27 13:40:00,104.04,104.07,104.04,104.07,800.0,101.5226,101.5519,101.5226,101.5519,800.0
2022-10-27 13:45:00,104.09,104.09,104.03,104.03,2000.0,101.5714,101.5714,101.5128,101.5128,2000.0
2022-10-27 13:50:00,104.08,104.11,104.07,104.11,1200.0,101.5616,101.5909,101.5519,101.5909,1200.0
2022-10-27 13:55:00,104.05,104.05,104.01,104.01,3600.0,101.5323,101.5323,101.4933,101.4933,3600.0
2022-10-27 14:00:00,104.02,104.02,103.91,103.97,2800.0,101.5031,101.5031,101.3957,101.4543,2800.0
2022-10-27 14:05:00,103.93,103.93,103.92,103.93,1600.0,101.4153,101.4153,101.4055,101.4153,1600.0
2022-10-27 14:10:00,103.88,104.02,103.86,104.02,11664.0,101.3665,101.5031,101.3469,101.5031,11664.0
2022-10-27 14:15:00,103.98,104.04,103.92,104.01,8000.0,101.464,101.5226,101.4055,101.4933,8000.0
2022-10-27 14:20:00,103.98,104.07,103.98,104.07,6240.0,101.464,101.5519,101.464,101.5519,6240.0
2022-10-27 14:25:00,104.08,104.08,103.98,104.01,1600.0,101.5616,101.5616,101.464,101.4933,1600.0
2022-10-27 14:30:00,103.96,104.07,103.94,104.02,5208.0,101.4445,101.5519,101.425,101.5031,5208.0
2022-10-27 14:35:00,103.99,104.08,103.96,104.02,4000.0,101.4738,101.5616,101.4445,101.5031,4000.0
2022-10-27 14:40:00,103.96,104.08,103.92,103.92,9844.0,101.4445,101.5616,101.4055,101.4055,9844.0
2022-10-27 14:45:00,103.94,104.03,103.93,103.96,2800.0,101.425,101.5128,101.4153,101.4445,2800.0
2022-10-27 14:50:00,104.01,104.04,103.98,104.0,2400.0,101.4933,101.5226,101.464,101.4836,2400.0
2022-10-27 14:55:00,103.85,103.99,103.85,103.99,5200.0,101.3372,101.4738,101.3372,101.4738,5200.0
2022-10-27 15:00:00,104.0,104.07,103.94,104.03,13200.0,101.4836,101.5519,101.425,101.5128,13200.0
2022-10-27 15:05:00,104.0,104.01,103.79,103.79,8532.0,101.4836,101.4933,101.2786,101.2786,8532.0
2022-10-27 15:10:00,103.78,103.95,103.73,103.88,7600.0,101.2689,101.4348,101.2201,101.3665,7600.0
2022-10-27 15:15:00,103.97,104.02,103.97,104.0,3200.0,101.4543,101.5031,101.4543,101.4836,3200.0
2022-10-27 15:20:00,103.97,104.07,103.97,104.02,9600.0,101.4543,101.5519,101.4543,101.5031,9600.0
2022-10-27 15:25:00,104.05,104.07,103.97,104.04,9664.0,101.5323,101.5519,101.4543,101.5226,9664.0
2022-10-27 15:30:00,103.97,104.14,103.95,104.05,14040.0,101.4543,101.6202,101.4348,101.5323,14040.0
2022-10-27 15:35:00,104.03,104.03,103.91,103.91,6356.0,101.5128,101.5128,101.3957,101.3957,6356.0
2022-10-27 15:40:00,103.91,103.99,103.9,103.93,12096.0,101.3957,101.4738,101.386,101.4153,12096.0
2022-10-27 15:45:00,103.93,103.93,103.77,103.86,7672.0,101.4153,101.4153,101.2591,101.3469,7672.0
2022-10-27 15:50:00,103.89,103.89,103.35,103.42,28440.0,101.3762,101.3762,100.8493,100.9176,28440.0
2022-10-27 15:55:00,103.42,103.7,103.42,103.7,89932.0,100.9176,101.1908,100.9176,101.1908,89932.0
2022-10-28 09:30:00,104.06,104.34,103.72,104.13,19520.0,101.5421,101.8153,101.2103,101.6104,19520.0
2022-10-28 09:35:00,104.02,104.24,103.85,103.85,3564.0,101.5031,101.7178,101.3372,101.3372,3564.0
2022-10-28 09:40:00,104.17,104.37,104.15,104.16,22768.0,101.6494,101.8446,101.6299,101.6397,22768.0
2022-10-28 09:45:00,104.36,104.58,104.36,104.53,8380.0,101.8348,102.0495,101.8348,102.0007,8380.0
2022-10-28 09:50:00,104.54,104.54,104.41,104.41,1200.0,102.0105,102.0105,101.8836,101.8836,1200.0
2022-10-28 09:55:00,104.37,104.59,104.34,104.44,7096.0,101.8446,102.0593,101.8153,101.9129,7096.0
2022-10-28 10:00:00,104.53,104.6,103.86,104.03,7944.0,102.0007,102.069,101.3469,101.5128,7944.0
2022-10-28 10:05:00,104.22,104.33,104.02,104.02,9068.0,101.6982,101.8056,101.5031,101.5031,9068.0
2022-10-28 10:10:00,104.09,104.09,103.76,103.96,4404.0,101.5714,101.5714,101.2494,101.4445,4404.0
2022-10-28 10:15:00,104.0,104.25,103.92,104.07,5600.0,101.4836,101.7275,101.4055,101.5519,5600.0
2022-10-28 10:20:00,104.46,104.46,104.07,104.27,7408.0,101.9324,101.9324,101.5519,101.747,7408.0
2022-10-28 10:25:00,104.27,104.63,104.27,104.61,4400.0,101.747,102.0983,101.747,102.0788,4400.0
2022-10-28 10:30:00,104.75,104.95,104.75,104.95,5240.0,102.2154,102.4106,102.2154,102.4106,5240.0
2022-10-28 10:35:00,104.91,105.13,104.91,105.04,2880.0,102.3715,102.5862,102.3715,102.4984,2880.0
2022-10-28 10:40:00,105.13,105.13,105.01,105.01,1200.0,102.5862,102.5862,102.4691,102.4691,1200.0
2022-10-28 10:45:00,105.17,105.3,105.14,105.3,1600.0,102.6252,102.7521,102.596,102.7521,1600.0
2022-10-28 10:50:00,105.26,105.42,105.26,105.35,3600.0,102.7131,102.8692,102.7131,102.8009,3600.0
2022-10-28 10:55:00,105.43,105.57,105.36,105.38,7200.0,102.879,103.0156,102.8107,102.8302,7200.0
2022-10-28 11:00:00,105.47,105.5,105.24,105.29,5440.0,102.918,102.9473,102.6936,102.7423,5440.0
2022-10-28 11:05:00,105.34,105.36,105.21,105.36,4140.0,102.7911,102.8107,102.6643,102.8107,4140.0
2022-10-28 11:10:00,105.43,105.52,105.38,105.41,3200.0,102.879,102.9668,102.8302,102.8594,3200.0
2022-10-28 11:15:00,105.28,105.28,105.14,105.25,7200.0,102.7326,102.7326,102.596,102.7033,7200.0
2022-10-28 11:20:00,105.26,105.34,105.26,105.34,4000.0,102.7131,102.7911,102.7131,102.7911,4000.0
2022-10-28 11:25:00,105.16,105.38,105.16,105.31,8296.0,102.6155,102.8302,102.6155,102.7619,8296.0
2022-10-28 11:30:00,105.42,105.42,105.34,105.37,2800.0,102.8692,102.8692,102.7911,102.8204,2800.0
2022-10-28 11:35:00,105.38,105.44,105.27,105.43,3600.0,102.8302,102.8887,102.7228,102.879,3600.0
2022-10-28 11:40:00,105.53,105.55,105.49,105.55,2400.0,102.9765,102.9961,102.9375,102.9961,2400.0
2022-10-28 11:45:00,105.46,105.63,105.46,105.56,1200.0,102.9082,103.0741,102.9082,103.0058,1200.0
2022-10-28 11:50:00,105.59,105.76,105.59,105.75,6040.0,103.0351,103.201,103.0351,103.1912,6040.0
2022-10-28 11:55:00,105.75,105.75,105.66,105.66,1600.0,103.1912,103.1912,103.1034,103.1034,1600.0
2022-10-28 12:00:00,105.71,105.8,105.71,105.77,9600.0,103.1522,103.24,103.1522,103.2107,9600.0
2022-10-28 12:05:00,105.74,105.77,105.74,105.77,1200.0,103.1815,103.2107,103.1815,103.2107,1200.0
2022-10-28 12:10:00,105.77,105.98,105.71,105.98,5200.0,103.2107,103.4156,103.1522,103.4156,5200.0
2022-10-28 12:15:00,105.99,106.23,105.98,106.1,6056.0,103.4254,103.6596,103.4156,103.5327,6056.0
2022-10-28 12:20:00,106.13,106.35,106.13,106.35,8820.0,103.562,103.7767,103.562,103.7767,8820.0
2022-10-28 12:25:00,106.33,106.33,106.33,106.33,800.0,103.7572,103.7572,103.7572,103.7572,800.0
2022-10-28 12:30:00,106.31,106.33,106.28,106.33,3200.0,103.7377,103.7572,103.7084,103.7572,3200.0
2022-10-28 12:35:00,106.38,106.42,106.28,106.31,11520.0,103.806,103.845,103.7084,103.7377,11520.0
2022-10-28 12:40:00,106.27,106.32,106.17,106.22,3484.0,103.6986,103.7474,103.6011,103.6498,3484.0
2022-10-28 12:45:00,106.21,106.32,106.14,106.14,2400.0,103.6401,103.7474,103.5718,103.5718,2400.0
2022-10-28 12:50:00,106.2,106.2,106.08,106.08,2800.0,103.6303,103.6303,103.5132,103.5132,2800.0
2022-10-28 12:55:00,106.09,106.14,105.99,105.99,1600.0,103.523,103.5718,103.4254,103.4254,1600.0
2022-10-28 13:00:00,106.12,106.18,106.11,106.13,4000.0,103.5523,103.6108,103.5425,103.562,4000.0
2022-10-28 13:05:00,106.07,106.18,106.07,106.18,3600.0,103.5035,103.6108,103.5035,103.6108,3600.0
2022-10-28 13:10:00,106.09,106.19,106.08,106.19,3080.0,103.523,103.6206,103.5132,103.6206,3080.0
2022-10-28 13:15:00,106.18,106.18,106.16,106.16,1200.0,103.6108,103.6108,103.5913,103.5913,1200.0
2022-10-28 13:20:00,106.07,106.09,106.07,106.09,800.0,103.5035,103.523,103.5035,103.523,800.0
2022-10-28 13:25:00,106.0,106.16,106.0,106.15,3916.0,103.4352,103.5913,103.4352,103.5815,3916.0
2022-10-28 13:30:00,106.06,106.13,106.06,106.13,1080.0,103.4937,103.562,103.4937,103.562,1080.0
2022-10-28 13:35:00,106.19,106.23,106.19,106.23,2424.0,103.6206,103.6596,103.6206,103.6596,2424.0
2022-10-28 13:40:00,106.23,106.23,106.2,106.2,1200.0,103.6596,103.6596,103.6303,103.6303,1200.0
2022-10-28 13:45:00,106.28,106.28,106.27,106.27,800.0,103.7084,103.7084,103.6986,103.6986,800.0
2022-10-28 13:50:00,106.22,106.22,106.17,106.2,4164.0,103.6498,103.6498,103.6011,103.6303,4164.0
2022-10-28 13:55:00,106.17,106.17,106.04,106.04,2800.0,103.6011,103.6011,103.4742,103.4742,2800.0
2022-10-28 14:00:00,106.1,106.17,105.97,106.04,3200.0,103.5327,103.6011,103.4059,103.4742,3200.0
2022-10-28 14:05:00,105.99,106.08,105.98,106.08,1600.0,103.4254,103.5132,103.4156,103.5132,1600.0
2022-10-28 14:10:00,106.0,106.16,106.0,106.16,4400.0,103.4352,103.5913,103.4352,103.5913,4400.0
2022-10-28 14:15:00,106.17,106.33,106.07,106.29,7940.0,103.6011,103.7572,103.5035,103.7181,7940.0
2022-10-28 14:20:00,106.33,106.34,106.26,106.34,4604.0,103.7572,103.7669,103.6889,103.7669,4604.0
2022-10-28 14:25:00,106.3,106.3,106.3,106.3,400.0,103.7279,103.7279,103.7279,103.7279,400.0
2022-10-28 14:30:00,106.37,106.49,106.32,106.44,9904.0,103.7962,103.9133,103.7474,103.8645,9904.0
2022-10-28 14:35:00,106.49,106.51,106.41,106.44,3600.0,103.9133,103.9328,103.8352,103.8645,3600.0
2022-10-28 14:40:00,106.41,106.53,106.37,106.53,3640.0,103.8352,103.9523,103.7962,103.9523,3640.0
2022-10-28 14:45:00,106.52,106.52,106.43,106.43,3200.0,103.9426,103.9426,103.8548,103.8548,3200.0
2022-10-28 14:50:00,106.49,106.51,106.46,106.46,3600.0,103.9133,103.9328,103.884,103.884,3600.0
2022-10-28 14:55:00,106.44,106.54,106.43,106.46,5984.0,103.8645,103.9621,103.8548,103.884,5984.0
2022-10-28 15:00:00,106.46,106.62,106.43,106.57,7664.0,103.884,104.0402,103.8548,103.9914,7664.0
2022-10-28 15:05:00,106.57,106.57,106.47,106.53,8400.0,103.9914,103.9914,103.8938,103.9523,8400.0
2022-10-28 15:10:00,106.6,106.6,106.53,106.53,5200.0,104.0206,104.0206,103.9523,103.9523,5200.0
2022-10-28 15:15:00,106.5,106.5,106.45,106.45,1600.0,103.9231,103.9231,103.8743,103.8743,1600.0
2022-10-28 15:20:00,106.49,106.58,106.42,106.58,9308.0,103.9133,104.0011,103.845,104.0011,9308.0
2022-10-28 15:25:00,106.56,106.83,106.56,106.75,16248.0,103.9816,104.2451,103.9816,104.167,16248.0
2022-10-28 15:30:00,106.7,106.84,106.7,106.75,5616.0,104.1182,104.2548,104.1182,104.167,5616.0
2022-10-28 15:35:00,106.75,106.84,106.73,106.84,16372.0,104.167,104.2548,104.1475,104.2548,16372.0
2022-10-28 15:40:00,106.81,106.84,106.79,106.84,10724.0,104.2256,104.2548,104.2061,104.2548,10724.0
2022-10-28 15:45:00,106.85,106.92,106.8,106.92,8400.0,104.2646,104.3329,104.2158,104.3329,8400.0
2022-10-28 15:50:00,106.92,107.0,106.76,106.91,30700.0,104.3329,104.411,104.1768,104.3231,30700.0
2022-10-28 15:55:00,106.91,106.97,106.73,106.85,69336.0,104.3231,104.3817,104.1475,104.2646,69336.0
2022-10-31 09:30:00,106.04,106.65,106.04,106.19,31868.0,103.4742,104.0694,103.4742,103.6206,31868.0
2022-10-31 09:35:00,106.52,106.52,105.87,106.03,16276.0,103.9426,103.9426,103.3083,103.4644,16276.0
2022-10-31 09:40:00,105.98,106.3,105.97,106.3,13400.0,103.4156,103.7279,103.4059,103.7279,13400.0
2022-10-31 09:45:00,106.3,106.3,106.02,106.02,11200.0,103.7279,103.7279,103.4547,103.4547,11200.0
2022-10-31 09:50:00,106.07,106.72,106.06,106.72,10792.0,103.5035,104.1377,103.4937,104.1377,10792.0
2022-10-31 09:55:00,106.63,106.69,106.54,106.56,4000.0,104.0499,104.1085,103.9621,103.9816,4000.0
2022-10-31 10:00:00,106.48,106.53,106.29,106.29,14852.0,103.9036,103.9523,103.7181,103.7181,14852.0
2022-10-31 10:05:00,106.23,106.23,105.98,106.02,4800.0,103.6596,103.6596,103.4156,103.4547,4800.0
2022-10-31 10:10:00,106.06,106.22,105.96,106.11,6468.0,103.4937,103.6498,103.3961,103.5425,6468.0
2022-10-31 10:15:00,106.3,106.43,106.3,106.36,2804.0,103.7279,103.8548,103.7279,103.7865,2804.0
2022-10-31 10:20:00,106.42,106.42,106.26,106.26,3600.0,103.845,103.845,103.6889,103.6889,3600.0
2022-10-31 10:25:00,106.26,106.32,106.22,106.3,1600.0,103.6889,103.7474,103.6498,103.7279,1600.0
2022-10-31 10:30:00,106.24,106.24,106.12,106.14,2396.0,103.6694,103.6694,103.5523,103.5718,2396.0
2022-10-31 10:35:00,106.17,106.31,106.17,106.25,3340.0,103.6011,103.7377,103.6011,103.6791,3340.0
2022-10-31 10:40:00,106.32,106.32,106.25,106.25,1600.0,103.7474,103.7474,103.6791,103.6791,1600.0
2022-10-31 10:45:00,106.36,106.51,106.26,106.27,8360.0,103.7865,103.9328,103.6889,103.6986,8360.0
2022-10-31 10:50:00,106.26,106.35,106.2,106.27,3200.0,103.6889,103.7767,103.6303,103.6986,3200.0
2022-10-31 10:55:00,106.16,106.28,106.16,106.21,2800.0,103.5913,103.7084,103.5913,103.6401,2800.0
2022-10-31 11:00:00,106.21,106.48,106.21,106.48,3600.0,103.6401,103.9036,103.6401,103.9036,3600.0
2022-10-31 11:05:00,106.5,106.56,106.44,106.56,6400.0,103.9231,103.9816,103.8645,103.9816,6400.0
2022-10-31 11:10:00,106.58,106.58,106.54,106.54,800.0,104.0011,104.0011,103.9621,103.9621,800.0
2022-10-31 11:15:00,106.61,106.81,106.61,106.73,4008.0,104.0304,104.2256,104.0304,104.1475,4008.0
2022-10-31 11:20:00,106.7,107.0,106.69,107.0,6240.0,104.1182,104.411,104.1085,104.411,6240.0
2022-10-31 11:25:00,106.95,106.99,106.94,106.95,2800.0,104.3622,104.4012,104.3524,104.3622,2800.0
2022-10-31 11:30:00,106.9,107.02,106.9,107.02,2400.0,104.3134,104.4305,104.3134,104.4305,2400.0
2022-10-31 11:35:00,107.06,107.07,106.93,106.98,8400.0,104.4695,104.4793,104.3427,104.3915,8400.0
2022-10-31 11:40:00,106.98,107.21,106.98,107.21,3600.0,104.3915,104.6159,104.3915,104.6159,3600.0
2022-10-31 11:45:00,107.25,107.25,107.08,107.17,21348.0,104.6549,104.6549,104.489,104.5769,21348.0
2022-10-31 11:50:00,107.14,107.24,107.11,107.19,12720.0,104.5476,104.6452,104.5183,104.5964,12720.0
2022-10-31 11:55:00,107.18,107.21,106.79,106.87,10800.0,104.5866,104.6159,104.2061,104.2841,10800.0
2022-10-31 12:00:00,106.83,106.83,106.81,106.81,800.0,104.2451,104.2451,104.2256,104.2256,800.0
2022-10-31 12:05:00,106.77,106.8,106.77,106.77,2000.0,104.1865,104.2158,104.1865,104.1865,2000.0
2022-10-31 12:10:00,106.72,107.05,106.72,107.02,5200.0,104.1377,104.4598,104.1377,104.4305,5200.0
2022-10-31 12:15:00,107.09,107.2,107.09,107.13,3600.0,104.4988,104.6061,104.4988,104.5378,3600.0
2022-10-31 12:20:00,107.15,107.16,107.01,107.03,3620.0,104.5573,104.5671,104.4207,104.4402,3620.0
2022-10-31 12:25:00,107.0,107.0,106.94,107.0,1200.0,104.411,104.411,104.3524,104.411,1200.0
2022-10-31 12:30:00,106.92,106.92,106.73,106.77,2800.0,104.3329,104.3329,104.1475,104.1865,2800.0
2022-10-31 12:35:00,106.77,106.82,106.71,106.74,2800.0,104.1865,104.2353,104.128,104.1573,2800.0
2022-10-31 12:40:00,106.71,106.71,106.59,106.6,1200.0,104.128,104.128,104.0109,104.0206,1200.0
2022-10-31 12:45:00,106.56,106.6,106.51,106.6,10488.0,103.9816,104.0206,103.9328,104.0206,10488.0
2022-10-31 12:50:00,106.54,106.57,106.43,106.48,2108.0,103.9621,103.9914,103.8548,103.9036,2108.0
2022-10-31 12:55:00,106.51,106.64,106.5,106.61,8000.0,103.9328,104.0597,103.9231,104.0304,8000.0
2022-10-31 13:00:00,106.6,106.67,106.5,106.5,2000.0,104.0206,104.089,103.9231,103.9231,2000.0
2022-10-31 13:05:00,106.49,106.69,106.49,106.67,4800.0,103.9133,104.1085,103.9133,104.089,4800.0
2022-10-31 13:10:00,106.62,106.63,106.57,106.63,2400.0,104.0402,104.0499,103.9914,104.0499,2400.0
2022-10-31 13:15:00,106.58,106.76,106.54,106.76,5200.0,104.0011,104.1768,103.9621,104.1768,5200.0
2022-10-31 13:20:00,106.74,106.81,106.72,106.79,6400.0,104.1573,104.2256,104.1377,104.2061,6400.0
2022-10-31 13:25:00,106.73,106.78,106.68,106.77,8804.0,104.1475,104.1963,104.0987,104.1865,8804.0
2022-10-31 13:30:00,106.74,106.76,106.73,106.76,2696.0,104.1573,104.1768,104.1475,104.1768,2696.0
2022-10-31 13:35:00,106.78,106.78,106.78,106.78,1188.0,104.1963,104.1963,104.1963,104.1963,1188.0
2022-10-31 13:40:00,106.71,106.81,106.71,106.74,4996.0,104.128,104.2256,104.128,104.1573,4996.0
2022-10-31 13:45:00,106.69,106.71,106.63,106.66,4000.0,104.1085,104.128,104.0499,104.0792,4000.0
2022-10-31 13:50:00,106.52,106.6,106.52,106.56,3600.0,103.9426,104.0206,103.9426,103.9816,3600.0
2022-10-31 13:55:00,106.64,106.73,106.64,106.64,5040.0,104.0597,104.1475,104.0597,104.0597,5040.0
2022-10-31 14:00:00,106.6,106.7,106.6,106.65,2400.0,104.0206,104.1182,104.0206,104.0694,2400.0
2022-10-31 14:05:00,106.64,106.65,106.55,106.55,2400.0,104.0597,104.0694,103.9719,103.9719,2400.0
2022-10-31 14:10:00,106.53,106.6,106.52,106.6,2728.0,103.9523,104.0206,103.9426,104.0206,2728.0
2022-10-31 14:15:00,106.57,106.66,106.57,106.66,1832.0,103.9914,104.0792,103.9914,104.0792,1832.0
2022-10-31 14:20:00,106.65,106.65,106.65,106.65,400.0,104.0694,104.0694,104.0694,104.0694,400.0
2022-10-31 14:25:00,106.7,106.7,106.66,106.66,3140.0,104.1182,104.1182,104.0792,104.0792,3140.0
2022-10-31 14:30:00,106.75,106.8,106.71,106.73,2000.0,104.167,104.2158,104.128,104.1475,2000.0
2022-10-31 14:35:00,106.75,106.81,106.75,106.81,2928.0,104.167,104.2256,104.167,104.2256,2928.0
2022-10-31 14:40:00,106.76,106.82,106.75,106.82,2000.0,104.1768,104.2353,104.167,104.2353,2000.0
2022-10-31 14:45:00,106.75,106.82,106.71,106.71,4800.0,104.167,104.2353,104.128,104.128,4800.0
2022-10-31 14:50:00,106.74,106.79,106.67,106.78,2668.0,104.1573,104.2061,104.089,104.1963,2668.0
2022-10-31 14:55:00,106.82,106.87,106.55,106.61,9200.0,104.2353,104.2841,103.9719,104.0304,9200.0
2022-10-31 15:00:00,106.64,106.65,106.46,106.46,4800.0,104.0597,104.0694,103.884,103.884,4800.0
2022-10-31 15:05:00,106.49,106.52,106.32,106.33,5200.0,103.9133,103.9426,103.7474,103.7572,5200.0
2022-10-31 15:10:00,106.39,106.49,106.37,106.46,7800.0,103.8157,103.9133,103.7962,103.884,7800.0
2022-10-31 15:15:00,106.42,106.5,106.35,106.43,4400.0,103.845,103.9231,103.7767,103.8548,4400.0
2022-10-31 15:20:00,106.49,106.56,106.47,106.49,5200.0,103.9133,103.9816,103.8938,103.9133,5200.0
2022-10-31 15:25:00,106.52,106.57,106.5,106.53,4836.0,103.9426,103.9914,103.9231,103.9523,4836.0
2022-10-31 15:30:00,106.54,106.81,106.54,106.81,8636.0,103.9621,104.2256,103.9621,104.2256,8636.0
2022-10-31 15:35:00,106.84,106.92,106.8,106.87,9696.0,104.2548,104.3329,104.2158,104.2841,9696.0
2022-10-31 15:40:00,106.84,106.98,106.84,106.98,4800.0,104.2548,104.3915,104.2548,104.3915,4800.0
2022-10-31 15:45:00,106.94,107.01,106.87,106.9,14400.0,104.3524,104.4207,104.2841,104.3134,14400.0
2022-10-31 15:50:00,106.85,106.85,106.56,106.65,44540.0,104.2646,104.2646,103.9816,104.0694,44540.0
2022-10-31 15:55:00,106.7,106.95,106.7,106.88,111180.0,104.1182,104.3622,104.1182,104.2939,111180.0
2022-11-01 09:30:00,107.23,107.48,107.03,107.48,33704.0,104.6354,104.8794,104.4402,104.8794,33704.0
2022-11-01 09:35:00,107.38,107.41,107.22,107.28,4976.0,104.7818,104.811,104.6256,104.6842,4976.0
2022-11-01 09:40:00,107.26,107.38,107.23,107.29,7100.0,104.6647,104.7818,104.6354,104.694,7100.0
2022-11-01 09:45:00,107.21,107.21,106.66,106.66,8616.0,104.6159,104.6159,104.0792,104.0792,8616.0
2022-11-01 09:50:00,106.7,106.86,106.63,106.63,11096.0,104.1182,104.2744,104.0499,104.0499,11096.0
2022-11-01 09:55:00,106.63,106.79,106.56,106.79,5576.0,104.0499,104.2061,103.9816,104.2061,5576.0
2022-11-01 10:00:00,106.73,106.73,106.36,106.36,8000.0,104.1475,104.1475,103.7865,103.7865,8000.0
2022-11-01 10:05:00,106.38,106.46,106.23,106.38,5804.0,103.806,103.884,103.6596,103.806,5804.0
2022-11-01 10:10:00,106.24,106.56,106.24,106.25,9600.0,103.6694,103.9816,103.6694,103.6791,9600.0
2022-11-01 10:15:00,106.33,106.35,106.21,106.26,3600.0,103.7572,103.7767,103.6401,103.6889,3600.0
2022-11-01 10:20:00,106.14,106.29,106.04,106.19,6000.0,103.5718,103.7181,103.4742,103.6206,6000.0
2022-11-01 10:25:00,106.17,106.26,106.15,106.22,4400.0,103.6011,103.6889,103.5815,103.6498,4400.0
2022-11-01 10:30:00,106.49,106.74,106.33,106.67,6800.0,103.9133,104.1573,103.7572,104.089,6800.0
2022-11-01 10:35:00,106.83,106.83,106.55,106.68,7200.0,104.2451,104.2451,103.9719,104.0987,7200.0
2022-11-01 10:40:00,106.47,106.58,106.47,106.54,2800.0,103.8938,104.0011,103.8938,103.9621,2800.0
2022-11-01 10:45:00,106.58,106.7,106.34,106.54,9200.0,104.0011,104.1182,103.7669,103.9621,9200.0
2022-11-01 10:50:00,106.57,106.69,106.46,106.69,8976.0,103.9914,104.1085,103.884,104.1085,8976.0
2022-11-01 10:55:00,106.64,106.64,106.39,106.5,8800.0,104.0597,104.0597,103.8157,103.9231,8800.0
2022-11-01 11:00:00,106.51,106.61,106.42,106.48,8104.0,103.9328,104.0304,103.845,103.9036,8104.0
2022-11-01 11:05:00,106.42,106.45,106.32,106.35,8000.0,103.845,103.8743,103.7474,103.7767,8000.0
2022-11-01 11:10:00,106.39,106.56,106.38,106.41,3200.0,103.8157,103.9816,103.806,103.8352,3200.0
2022-11-01 11:15:00,106.53,106.83,106.51,106.57,11156.0,103.9523,104.2451,103.9328,103.9914,11156.0
2022-11-01 11:20:00,106.67,106.75,106.58,106.63,9096.0,104.089,104.167,104.0011,104.0499,9096.0
2022-11-01 11:25:00,106.66,106.7,106.56,106.7,5604.0,104.0792,104.1182,103.9816,104.1182,5604.0
2022-11-01 11:30:00,106.77,106.98,106.71,106.83,11200.0,104.1865,104.3915,104.128,104.2451,11200.0
2022-11-01 11:35:00,106.95,106.97,106.57,106.62,7200.0,104.3622,104.3817,103.9914,104.0402,7200.0
2022-11-01 11:40:00,106.54,106.66,106.53,106.53,1600.0,103.9621,104.0792,103.9523,103.9523,1600.0
2022-11-01 11:45:00,106.56,106.74,106.52,106.74,4400.0,103.9816,104.1573,103.9426,104.1573,4400.0
2022-11-01 11:50:00,106.76,106.83,106.71,106.79,6000.0,104.1768,104.2451,104.128,104.2061,6000.0
2022-11-01 11:55:00,106.84,106.97,106.79,106.89,4400.0,104.2548,104.3817,104.2061,104.3036,4400.0
2022-11-01 12:00:00,106.83,106.98,106.83,106.98,1200.0,104.2451,104.3915,104.2451,104.3915,1200.0
2022-11-01 12:05:00,106.97,107.03,106.89,106.94,18352.0,104.3817,104.4402,104.3036,104.3524,18352.0
2022-11-01 12:10:00,106.94,106.94,106.76,106.77,7200.0,104.3524,104.3524,104.1768,104.1865,7200.0
2022-11-01 12:15:00,106.8,106.81,106.8,106.81,1600.0,104.2158,104.2256,104.2158,104.2256,1600.0
2022-11-01 12:20:00,106.81,106.83,106.72,106.75,6800.0,104.2256,104.2451,104.1377,104.167,6800.0
2022-11-01 12:25:00,106.74,106.81,106.74,106.81,3140.0,104.1573,104.2256,104.1573,104.2256,3140.0
2022-11-01 12:30:00,106.75,106.76,106.66,106.74,4400.0,104.167,104.1768,104.0792,104.1573,4400.0
2022-11-01 12:35:00,106.68,106.7,106.66,106.7,2400.0,104.0987,104.1182,104.0792,104.1182,2400.0
2022-11-01 12:40:00,106.72,106.84,106.72,106.84,2000.0,104.1377,104.2548,104.1377,104.2548,2000.0
2022-11-01 12:45:00,106.85,106.93,106.83,106.88,14944.0,104.2646,104.3427,104.2451,104.2939,14944.0
2022-11-01 12:50:00,106.83,106.91,106.83,106.91,2800.0,104.2451,104.3231,104.2451,104.3231,2800.0
2022-11-01 12:55:00,106.92,106.99,106.9,106.9,3200.0,104.3329,104.4012,104.3134,104.3134,3200.0
2022-11-01 13:00:00,106.95,106.97,106.91,106.96,6400.0,104.3622,104.3817,104.3231,104.3719,6400.0
2022-11-01 13:05:00,106.95,107.04,106.95,106.97,14064.0,104.3622,104.45,104.3622,104.3817,14064.0
2022-11-01 13:10:00,106.97,107.08,106.95,107.07,7200.0,104.3817,104.489,104.3622,104.4793,7200.0
2022-11-01 13:15:00,107.0,107.04,106.99,107.02,4400.0,104.411,104.45,104.4012,104.4305,4400.0
2022-11-01 13:20:00,107.04,107.04,106.92,106.95,3200.0,104.45,104.45,104.3329,104.3622,3200.0
2022-11-01 13:25:00,106.93,106.97,106.92,106.96,4132.0,104.3427,104.3817,104.3329,104.3719,4132.0
2022-11-01 13:30:00,106.94,107.0,106.94,107.0,2000.0,104.3524,104.411,104.3524,104.411,2000.0
2022-11-01 13:35:00,106.97,106.97,106.91,106.96,3600.0,104.3817,104.3817,104.3231,104.3719,3600.0
2022-11-01 13:40:00,106.96,106.98,106.9,106.95,5600.0,104.3719,104.3915,104.3134,104.3622,5600.0
2022-11-01 13:45:00,106.97,107.0,106.89,106.92,7808.0,104.3817,104.411,104.3036,104.3329,7808.0
2022-11-01 13:50:00,106.92,106.96,106.92,106.96,2800.0,104.3329,104.3719,104.3329,104.3719,2800.0
2022-11-01 13:55:00,106.97,107.02,106.95,107.0,2100.0,104.3817,104.4305,104.3622,104.411,2100.0
2022-11-01 14:00:00,107.11,107.11,107.01,107.01,3200.0,104.5183,104.5183,104.4207,104.4207,3200.0
2022-11-01 14:05:00,107.04,107.04,106.95,106.96,4800.0,104.45,104.45,104.3622,104.3719,4800.0
2022-11-01 14:10:00,106.95,107.04,106.95,107.0,4900.0,104.3622,104.45,104.3622,104.411,4900.0
2022-11-01 14:15:00,106.97,107.02,106.94,106.94,4944.0,104.3817,104.4305,104.3524,104.3524,4944.0
2022-11-01 14:20:00,107.0,107.02,107.0,107.01,2000.0,104.411,104.4305,104.411,104.4207,2000.0
2022-11-01 14:25:00,106.96,107.0,106.87,107.0,5620.0,104.3719,104.411,104.2841,104.411,5620.0
2022-11-01 14:30:00,107.03,107.1,106.97,107.03,5200.0,104.4402,104.5085,104.3817,104.4402,5200.0
2022-11-01 14:35:00,107.03,107.03,106.96,106.96,2400.0,104.4402,104.4402,104.3719,104.3719,2400.0
2022-11-01 14:40:00,106.99,107.0,106.89,106.93,3540.0,104.4012,104.411,104.3036,104.3427,3540.0
2022-11-01 14:45:00,106.95,106.97,106.87,106.88,3600.0,104.3622,104.3817,104.2841,104.2939,3600.0
2022-11-01 14:50:00,106.81,106.89,106.8,106.8,3600.0,104.2256,104.3036,104.2158,104.2158,3600.0
2022-11-01 14:55:00,106.89,107.0,106.89,106.98,40160.0,104.3036,104.411,104.3036,104.3915,40160.0
2022-11-01 15:00:00,106.93,106.97,106.92,106.95,2400.0,104.3427,104.3817,104.3329,104.3622,2400.0
2022-11-01 15:05:00,106.89,107.04,106.89,107.04,32076.0,104.3036,104.45,104.3036,104.45,32076.0
2022-11-01 15:10:00,107.03,107.03,106.91,106.93,6000.0,104.4402,104.4402,104.3231,104.3427,6000.0
2022-11-01 15:15:00,106.93,106.93,106.87,106.88,2000.0,104.3427,104.3427,104.2841,104.2939,2000.0
2022-11-01 15:20:00,106.94,106.98,106.92,106.92,15176.0,104.3524,104.3915,104.3329,104.3329,15176.0
2022-11-01 15:25:00,106.89,106.92,106.81,106.86,4000.0,104.3036,104.3329,104.2256,104.2744,4000.0
2022-11-01 15:30:00,106.88,106.96,106.86,106.96,6624.0,104.2939,104.3719,104.2744,104.3719,6624.0
2022-11-01 15:35:00,106.89,107.02,106.89,106.9,9600.0,104.3036,104.4305,104.3036,104.3134,9600.0
2022-11-01 15:40:00,106.92,106.99,106.91,106.92,4400.0,104.3329,104.4012,104.3231,104.3329,4400.0
2022-11-01 15:45:00,106.92,107.08,106.92,107.08,16868.0,104.3329,104.489,104.3329,104.489,16868.0
2022-11-01 15:50:00,107.12,107.13,106.95,106.96,27712.0,104.5281,104.5378,104.3622,104.3719,27712.0
2022-11-01 15:55:00,106.98,107.19,106.98,107.06,76072.0,104.3915,104.5964,104.3915,104.4695,76072.0
2022-11-02 09:30:00,106.85,106.85,106.25,106.46,22780.0,104.2646,104.2646,103.6791,103.884,22780.0
2022-11-02 09:35:00,106.09,106.28,106.09,106.28,1600.0,103.523,103.7084,103.523,103.7084,1600.0
2022-11-02 09:40:00,106.44,106.44,106.02,106.02,5620.0,103.8645,103.8645,103.4547,103.4547,5620.0
2022-11-02 09:45:00,106.18,106.19,106.14,106.19,2000.0,103.6108,103.6206,103.5718,103.6206,2000.0
2022-11-02 09:50:00,106.22,106.34,106.04,106.21,4000.0,103.6498,103.7669,103.4742,103.6401,4000.0
2022-11-02 09:55:00,106.12,106.13,106.09,106.09,1600.0,103.5523,103.562,103.523,103.523,1600.0
2022-11-02 10:00:00,106.09,106.18,106.04,106.13,3200.0,103.523,103.6108,103.4742,103.562,3200.0
2022-11-02 10:05:00,106.07,106.27,106.07,106.17,2000.0,103.5035,103.6986,103.5035,103.6011,2000.0
2022-11-02 10:10:00,106.21,106.38,106.21,106.25,6000.0,103.6401,103.806,103.6401,103.6791,6000.0
2022-11-02 10:15:00,106.25,106.32,106.09,106.09,2000.0,103.6791,103.7474,103.523,103.523,2000.0
2022-11-02 10:20:00,106.29,106.29,106.22,106.22,800.0,103.7181,103.7181,103.6498,103.6498,800.0
2022-11-02 10:25:00,106.06,106.15,106.06,106.12,2872.0,103.4937,103.5815,103.4937,103.5523,2872.0
2022-11-02 10:30:00,106.34,106.34,106.08,106.14,3340.0,103.7669,103.7669,103.5132,103.5718,3340.0
2022-11-02 10:35:00,106.34,106.43,106.24,106.43,2000.0,103.7669,103.8548,103.6694,103.8548,2000.0
2022-11-02 10:40:00,106.31,106.31,106.26,106.3,3072.0,103.7377,103.7377,103.6889,103.7279,3072.0
2022-11-02 10:45:00,106.29,106.43,106.29,106.38,9592.0,103.7181,103.8548,103.7181,103.806,9592.0
2022-11-02 10:50:00,106.38,106.6,106.37,106.57,7800.0,103.806,104.0206,103.7962,103.9914,7800.0
2022-11-02 10:55:00,106.61,106.61,106.49,106.49,2800.0,104.0304,104.0304,103.9133,103.9133,2800.0
2022-11-02 11:00:00,106.61,106.66,106.61,106.66,2800.0,104.0304,104.0792,104.0304,104.0792,2800.0
2022-11-02 11:05:00,106.72,106.81,106.71,106.72,2400.0,104.1377,104.2256,104.128,104.1377,2400.0
2022-11-02 11:10:00,106.8,106.82,106.56,106.56,4000.0,104.2158,104.2353,103.9816,103.9816,4000.0
2022-11-02 11:15:00,106.64,107.0,106.58,106.96,11900.0,104.0597,104.411,104.0011,104.3719,11900.0
2022-11-02 11:20:00,106.97,107.0,106.82,106.82,6000.0,104.3817,104.411,104.2353,104.2353,6000.0
2022-11-02 11:25:00,106.83,106.83,106.53,106.53,3408.0,104.2451,104.2451,103.9523,103.9523,3408.0
2022-11-02 11:30:00,106.52,106.64,106.51,106.64,4540.0,103.9426,104.0597,103.9328,104.0597,4540.0
2022-11-02 11:35:00,106.7,106.75,106.6,106.6,18700.0,104.1182,104.167,104.0206,104.0206,18700.0
2022-11-02 11:40:00,106.62,106.76,106.62,106.7,4800.0,104.0402,104.1768,104.0402,104.1182,4800.0
2022-11-02 11:45:00,106.76,106.81,106.63,106.71,6120.0,104.1768,104.2256,104.0499,104.128,6120.0
2022-11-02 11:50:00,106.7,106.88,106.7,106.77,2000.0,104.1182,104.2939,104.1182,104.1865,2000.0
2022-11-02 11:55:00,106.89,106.89,106.81,106.81,2800.0,104.3036,104.3036,104.2256,104.2256,2800.0
2022-11-02 12:00:00,106.72,106.75,106.66,106.7,3300.0,104.1377,104.167,104.0792,104.1182,3300.0
2022-11-02 12:05:00,106.71,106.81,106.49,106.63,6476.0,104.128,104.2256,103.9133,104.0499,6476.0
2022-11-02 12:10:00,106.64,106.71,106.6,106.6,2000.0,104.0597,104.128,104.0206,104.0206,2000.0
2022-11-02 12:15:00,106.54,106.54,106.54,106.54,400.0,103.9621,103.9621,103.9621,103.9621,400.0
2022-11-02 12:20:00,106.55,106.62,106.5,106.5,3200.0,103.9719,104.0402,103.9231,103.9231,3200.0
2022-11-02 12:25:00,106.55,106.68,106.53,106.53,4400.0,103.9719,104.0987,103.9523,103.9523,4400.0
2022-11-02 12:30:00,106.6,106.66,106.6,106.64,5524.0,104.0206,104.0792,104.0206,104.0597,5524.0
2022-11-02 12:35:00,106.58,106.6,106.48,106.59,2800.0,104.0011,104.0206,103.9036,104.0109,2800.0
2022-11-02 12:40:00,106.6,106.63,106.51,106.63,2000.0,104.0206,104.0499,103.9328,104.0499,2000.0
2022-11-02 12:45:00,106.71,106.72,106.64,106.68,3200.0,104.128,104.1377,104.0597,104.0987,3200.0
2022-11-02 12:50:00,106.73,106.73,106.7,106.7,1600.0,104.1475,104.1475,104.1182,104.1182,1600.0
2022-11-02 12:55:00,106.74,106.92,106.73,106.84,15200.0,104.1573,104.3329,104.1475,104.2548,15200.0
2022-11-02 13:00:00,106.87,106.87,106.8,106.8,2000.0,104.2841,104.2841,104.2158,104.2158,2000.0
2022-11-02 13:05:00,106.8,106.8,106.7,106.77,2800.0,104.2158,104.2158,104.1182,104.1865,2800.0
2022-11-02 13:10:00,106.7,106.72,106.67,106.67,2000.0,104.1182,104.1377,104.089,104.089,2000.0
2022-11-02 13:15:00,106.62,106.74,106.62,106.73,6240.0,104.0402,104.1573,104.0402,104.1475,6240.0
2022-11-02 13:20:00,106.67,106.67,106.66,106.66,800.0,104.089,104.089,104.0792,104.0792,800.0
2022-11-02 13:25:00,106.65,106.66,106.64,106.66,2400.0,104.0694,104.0792,104.0597,104.0792,2400.0
2022-11-02 13:30:00,106.58,106.71,106.58,106.59,2800.0,104.0011,104.128,104.0011,104.0109,2800.0
2022-11-02 13:35:00,106.6,106.88,106.6,106.88,6400.0,104.0206,104.2939,104.0206,104.2939,6400.0
2022-11-02 13:40:00,106.86,107.02,106.86,106.95,2872.0,104.2744,104.4305,104.2744,104.3622,2872.0
2022-11-02 13:45:00,106.98,107.06,106.96,107.06,3600.0,104.3915,104.4695,104.3719,104.4695,3600.0
2022-11-02 13:50:00,107.08,107.11,106.98,106.98,2000.0,104.489,104.5183,104.3915,104.3915,2000.0
2022-11-02 13:55:00,106.97,106.99,106.89,106.89,3600.0,104.3817,104.4012,104.3036,104.3036,3600.0
2022-11-02 14:00:00,106.96,108.06,106.77,107.69,18080.0,104.3719,105.4453,104.1865,105.0843,18080.0
2022-11-02 14:05:00,107.64,108.07,107.64,107.87,17112.0,105.0355,105.4551,105.0355,105.2599,17112.0
2022-11-02 14:10:00,107.86,108.05,107.45,107.85,11740.0,105.2502,105.4356,104.8501,105.2404,11740.0
2022-11-02 14:15:00,108.06,108.06,107.5,107.75,40228.0,105.4453,105.4453,104.8989,105.1428,40228.0
2022-11-02 14:20:00,107.88,107.94,107.7,107.79,6112.0,105.2697,105.3282,105.094,105.1819,6112.0
2022-11-02 14:25:00,107.94,108.28,107.94,108.23,5200.0,105.3282,105.66,105.3282,105.6112,5200.0
2022-11-02 14:30:00,108.37,108.37,107.91,108.09,6400.0,105.7478,105.7478,105.299,105.4746,6400.0
2022-11-02 14:35:00,108.09,108.33,106.77,107.24,17556.0,105.4746,105.7088,104.1865,104.6452,17556.0
2022-11-02 14:40:00,107.04,107.95,106.94,107.41,19572.0,104.45,105.338,104.3524,104.811,19572.0
2022-11-02 14:45:00,107.27,107.32,107.05,107.08,14488.0,104.6744,104.7232,104.4598,104.489,14488.0
2022-11-02 14:50:00,107.03,107.03,105.73,106.0,20760.0,104.4402,104.4402,103.1717,103.4352,20760.0
2022-11-02 14:55:00,106.1,106.13,105.86,105.9,7200.0,103.5327,103.562,103.2986,103.3376,7200.0
2022-11-02 15:00:00,105.99,106.13,105.86,105.86,8928.0,103.4254,103.562,103.2986,103.2986,8928.0
2022-11-02 15:05:00,106.0,106.42,105.89,106.33,16400.0,103.4352,103.845,103.3278,103.7572,16400.0
2022-11-02 15:10:00,106.18,106.35,105.98,106.05,6400.0,103.6108,103.7767,103.4156,103.484,6400.0
2022-11-02 15:15:00,105.98,105.98,105.4,105.5,13444.0,103.4156,103.4156,102.8497,102.9473,13444.0
2022-11-02 15:20:00,105.36,105.41,104.86,104.87,10400.0,102.8107,102.8594,102.3227,102.3325,10400.0
2022-11-02 15:25:00,104.97,104.97,104.18,104.42,37852.0,102.4301,102.4301,101.6592,101.8934,37852.0
2022-11-02 15:30:00,104.39,104.39,104.19,104.22,17044.0,101.8641,101.8641,101.669,101.6982,17044.0
2022-11-02 15:35:00,104.19,104.45,104.12,104.22,20360.0,101.669,101.9227,101.6007,101.6982,20360.0
2022-11-02 15:40:00,104.2,104.24,104.08,104.17,6664.0,101.6787,101.7178,101.5616,101.6494,6664.0
2022-11-02 15:45:00,104.07,104.17,104.01,104.15,9200.0,101.5519,101.6494,101.4933,101.6299,9200.0
2022-11-02 15:50:00,104.2,104.23,103.92,104.04,28620.0,101.6787,101.708,101.4055,101.5226,28620.0
2022-11-02 15:55:00,103.97,104.22,103.92,103.93,71408.0,101.4543,101.6982,101.4055,101.4153,71408.0
2022-11-03 09:30:00,102.93,103.66,102.9,103.33,24396.0,100.4394,101.1518,100.4102,100.8298,24396.0
2022-11-03 09:35:00,103.04,103.12,102.68,103.04,5248.0,100.5468,100.6249,100.1955,100.5468,5248.0
2022-11-03 09:40:00,103.05,103.23,102.87,103.19,6400.0,100.5565,100.7322,100.3809,100.6932,6400.0
2022-11-03 09:45:00,103.01,103.19,102.73,102.84,10000.0,100.5175,100.6932,100.2443,100.3516,10000.0
2022-11-03 09:50:00,102.59,102.77,102.57,102.7,7200.0,100.1077,100.2833,100.0882,100.215,7200.0
2022-11-03 09:55:00,102.7,102.77,102.55,102.62,11588.0,100.215,100.2833,100.0686,100.137,11588.0
2022-11-03 10:00:00,102.66,103.37,102.61,103.28,17012.0,100.176,100.8688,100.1272,100.781,17012.0
2022-11-03 10:05:00,103.26,103.5,103.26,103.42,7600.0,100.7615,100.9957,100.7615,100.9176,7600.0
2022-11-03 10:10:00,103.33,103.63,103.33,103.62,8400.0,100.8298,101.1225,100.8298,101.1128,8400.0
2022-11-03 10:15:00,103.66,103.84,103.66,103.84,13196.0,101.1518,101.3274,101.1518,101.3274,13196.0
2022-11-03 10:20:00,103.78,104.08,103.78,103.91,11096.0,101.2689,101.5616,101.2689,101.3957,11096.0
2022-11-03 10:25:00,104.01,104.11,103.89,103.89,8800.0,101.4933,101.5909,101.3762,101.3762,8800.0
2022-11-03 10:30:00,103.78,103.88,103.54,103.72,16400.0,101.2689,101.3665,101.0347,101.2103,16400.0
2022-11-03 10:35:00,103.75,103.83,103.73,103.75,3860.0,101.2396,101.3177,101.2201,101.2396,3860.0
2022-11-03 10:40:00,103.87,103.99,103.78,103.97,14864.0,101.3567,101.4738,101.2689,101.4543,14864.0
2022-11-03 10:45:00,104.01,104.1,103.97,104.0,10400.0,101.4933,101.5811,101.4543,101.4836,10400.0
2022-11-03 10:50:00,103.98,104.04,103.84,103.98,8400.0,101.464,101.5226,101.3274,101.464,8400.0
2022-11-03 10:55:00,103.95,104.0,103.87,103.95,6400.0,101.4348,101.4836,101.3567,101.4348,6400.0
2022-11-03 11:00:00,103.94,104.1,103.91,103.91,4800.0,101.425,101.5811,101.3957,101.3957,4800.0
2022-11-03 11:05:00,103.99,103.99,103.71,103.84,4400.0,101.4738,101.4738,101.2006,101.3274,4400.0
2022-11-03 11:10:00,103.82,103.83,103.67,103.78,4000.0,101.3079,101.3177,101.1615,101.2689,4000.0
2022-11-03 11:15:00,103.7,103.7,103.49,103.6,6592.0,101.1908,101.1908,100.9859,101.0932,6592.0
2022-11-03 11:20:00,103.63,103.73,103.6,103.71,6800.0,101.1225,101.2201,101.0932,101.2006,6800.0
2022-11-03 11:25:00,103.66,103.85,103.6,103.78,5200.0,101.1518,101.3372,101.0932,101.2689,5200.0
2022-11-03 11:30:00,103.78,103.78,103.6,103.6,7716.0,101.2689,101.2689,101.0932,101.0932,7716.0
2022-11-03 11:35:00,103.68,104.1,103.68,104.1,3200.0,101.1713,101.5811,101.1713,101.5811,3200.0
2022-11-03 11:40:00,103.94,104.12,103.94,104.08,2800.0,101.425,101.6007,101.425,101.5616,2800.0
2022-11-03 11:45:00,104.19,104.29,104.16,104.17,3600.0,101.669,101.7665,101.6397,101.6494,3600.0
2022-11-03 11:50:00,104.23,104.23,104.14,104.22,3600.0,101.708,101.708,101.6202,101.6982,3600.0
2022-11-03 11:55:00,104.11,104.28,104.08,104.25,4400.0,101.5909,101.7568,101.5616,101.7275,4400.0
2022-11-03 12:00:00,104.32,104.36,104.2,104.36,9200.0,101.7958,101.8348,101.6787,101.8348,9200.0
2022-11-03 12:05:00,104.45,104.59,104.41,104.41,5200.0,101.9227,102.0593,101.8836,101.8836,5200.0
2022-11-03 12:10:00,104.42,104.61,104.42,104.52,2800.0,101.8934,102.0788,101.8934,101.991,2800.0
2022-11-03 12:15:00,104.68,104.72,104.65,104.71,2800.0,102.1471,102.1861,102.1178,102.1764,2800.0
2022-11-03 12:20:00,104.71,104.71,104.47,104.61,3600.0,102.1764,102.1764,101.9422,102.0788,3600.0
2022-11-03 12:25:00,104.54,104.54,104.43,104.54,2796.0,102.0105,102.0105,101.9032,102.0105,2796.0
2022-11-03 12:30:00,104.49,104.56,104.49,104.55,2800.0,101.9617,102.03,101.9617,102.0203,2800.0
2022-11-03 12:35:00,104.48,104.52,104.13,104.31,5708.0,101.9519,101.991,101.6104,101.7861,5708.0
2022-11-03 12:40:00,104.24,104.5,104.24,104.42,78888.0,101.7178,101.9715,101.7178,101.8934,78888.0
2022-11-03 12:45:00,104.39,104.41,104.17,104.19,9200.0,101.8641,101.8836,101.6494,101.669,9200.0
2022-11-03 12:50:00,104.14,104.28,104.13,104.13,74896.0,101.6202,101.7568,101.6104,101.6104,74896.0
2022-11-03 12:55:00,104.15,104.21,104.11,104.13,10800.0,101.6299,101.6885,101.5909,101.6104,10800.0
2022-11-03 13:00:00,104.14,104.14,104.0,104.01,8000.0,101.6202,101.6202,101.4836,101.4933,8000.0
2022-11-03 13:05:00,104.07,104.07,103.96,104.01,2400.0,101.5519,101.5519,101.4445,101.4933,2400.0
2022-11-03 13:10:00,104.06,104.07,103.9,103.96,9600.0,101.5421,101.5519,101.386,101.4445,9600.0
2022-11-03 13:15:00,104.0,104.11,104.0,104.1,28628.0,101.4836,101.5909,101.4836,101.5811,28628.0
2022-11-03 13:20:00,104.14,104.14,103.99,104.02,3200.0,101.6202,101.6202,101.4738,101.5031,3200.0
2022-11-03 13:25:00,104.02,104.03,103.97,104.0,9200.0,101.5031,101.5128,101.4543,101.4836,9200.0
2022-11-03 13:30:00,104.0,104.03,103.92,103.99,4800.0,101.4836,101.5128,101.4055,101.4738,4800.0
2022-11-03 13:35:00,103.97,104.03,103.96,104.02,4804.0,101.4543,101.5128,101.4445,101.5031,4804.0
2022-11-03 13:40:00,104.05,104.05,103.94,103.98,7588.0,101.5323,101.5323,101.425,101.464,7588.0
2022-11-03 13:45:00,103.96,103.96,103.88,103.94,2000.0,101.4445,101.4445,101.3665,101.425,2000.0
2022-11-03 13:50:00,103.85,103.95,103.85,103.95,2000.0,101.3372,101.4348,101.3372,101.4348,2000.0
2022-11-03 13:55:00,103.96,103.96,103.77,103.77,2440.0,101.4445,101.4445,101.2591,101.2591,2440.0
2022-11-03 14:00:00,103.77,103.78,103.75,103.75,3200.0,101.2591,101.2689,101.2396,101.2396,3200.0
2022-11-03 14:05:00,103.8,103.83,103.78,103.8,2800.0,101.2884,101.3177,101.2689,101.2884,2800.0
2022-11-03 14:10:00,103.79,103.81,103.77,103.8,4308.0,101.2786,101.2982,101.2591,101.2884,4308.0
2022-11-03 14:15:00,103.81,103.86,103.8,103.86,2800.0,101.2982,101.3469,101.2884,101.3469,2800.0
2022-11-03 14:20:00,103.85,104.01,103.85,104.01,10004.0,101.3372,101.4933,101.3372,101.4933,10004.0
2022-11-03 14:25:00,104.02,104.07,103.98,104.02,27644.0,101.5031,101.5519,101.464,101.5031,27644.0
2022-11-03 14:30:00,104.02,104.06,103.96,104.02,16400.0,101.5031,101.5421,101.4445,101.5031,16400.0
2022-11-03 14:35:00,104.01,104.01,103.83,103.91,4076.0,101.4933,101.4933,101.3177,101.3957,4076.0
2022-11-03 14:40:00,103.86,103.87,103.8,103.86,7200.0,101.3469,101.3567,101.2884,101.3469,7200.0
2022-11-03 14:45:00,103.93,104.02,103.9,103.95,12560.0,101.4153,101.5031,101.386,101.4348,12560.0
2022-11-03 14:50:00,103.95,104.0,103.94,103.96,15728.0,101.4348,101.4836,101.425,101.4445,15728.0
2022-11-03 14:55:00,103.96,103.97,103.9,103.97,5800.0,101.4445,101.4543,101.386,101.4543,5800.0
2022-11-03 15:00:00,103.93,104.0,103.93,103.95,10800.0,101.4153,101.4836,101.4153,101.4348,10800.0
2022-11-03 15:05:00,103.96,103.96,103.89,103.96,4400.0,101.4445,101.4445,101.3762,101.4445,4400.0
2022-11-03 15:10:00,103.9,103.9,103.64,103.68,13364.0,101.386,101.386,101.1323,101.1713,13364.0
2022-11-03 15:15:00,103.66,103.72,103.58,103.61,8720.0,101.1518,101.2103,101.0737,101.103,8720.0
2022-11-03 15:20:00,103.62,103.68,103.58,103.62,7392.0,101.1128,101.1713,101.0737,101.1128,7392.0
2022-11-03 15:25:00,103.62,103.67,103.6,103.61,2800.0,101.1128,101.1615,101.0932,101.103,2800.0
2022-11-03 15:30:00,103.58,103.6,103.49,103.56,8916.0,101.0737,101.0932,100.9859,101.0542,8916.0
2022-11-03 15:35:00,103.58,103.58,103.37,103.38,8720.0,101.0737,101.0737,100.8688,100.8786,8720.0
2022-11-03 15:40:00,103.42,103.44,103.26,103.29,6000.0,100.9176,100.9371,100.7615,100.7907,6000.0
2022-11-03 15:45:00,103.29,103.29,102.94,102.94,24420.0,100.7907,100.7907,100.4492,100.4492,24420.0
2022-11-03 15:50:00,102.96,102.97,102.75,102.79,36680.0,100.4687,100.4785,100.2638,100.3028,36680.0
2022-11-03 15:55:00,102.8,102.93,102.73,102.77,83536.0,100.3126,100.4394,100.2443,100.2833,83536.0
2022-11-04 09:30:00,103.63,103.75,103.2,103.2,37896.0,101.1225,101.2396,100.7029,100.7029,37896.0
2022-11-04 09:35:00,103.12,103.65,103.12,103.44,4996.0,100.6249,101.142,100.6249,100.9371,4996.0
2022-11-04 09:40:00,103.37,103.43,103.12,103.19,6400.0,100.8688,100.9274,100.6249,100.6932,6400.0
2022-11-04 09:45:00,103.17,103.19,102.9,102.94,6000.0,100.6736,100.6932,100.4102,100.4492,6000.0
2022-11-04 09:50:00,102.97,103.04,102.87,103.04,4000.0,100.4785,100.5468,100.3809,100.5468,4000.0
2022-11-04 09:55:00,103.04,103.56,103.04,103.56,5200.0,100.5468,101.0542,100.5468,101.0542,5200.0
2022-11-04 10:00:00,103.55,103.55,103.23,103.47,5704.0,101.0444,101.0444,100.7322,100.9664,5704.0
2022-11-04 10:05:00,103.46,103.5,103.23,103.32,5200.0,100.9566,100.9957,100.7322,100.82,5200.0
2022-11-04 10:10:00,103.34,103.75,103.33,103.64,9320.0,100.8395,101.2396,100.8298,101.1323,9320.0
2022-11-04 10:15:00,103.61,103.61,103.4,103.52,2400.0,101.103,101.103,100.8981,101.0152,2400.0
2022-11-04 10:20:00,103.47,103.66,103.36,103.56,5636.0,100.9664,101.1518,100.859,101.0542,5636.0
2022-11-04 10:25:00,103.71,103.75,103.57,103.57,27064.0,101.2006,101.2396,101.064,101.064,27064.0
2022-11-04 10:30:00,103.59,103.67,103.51,103.58,5112.0,101.0835,101.1615,101.0054,101.0737,5112.0
2022-11-04 10:35:00,103.64,103.67,103.58,103.64,3836.0,101.1323,101.1615,101.0737,101.1323,3836.0
2022-11-04 10:40:00,103.73,103.98,103.72,103.72,27264.0,101.2201,101.464,101.2103,101.2103,27264.0
2022-11-04 10:45:00,103.72,103.83,103.65,103.83,4800.0,101.2103,101.3177,101.142,101.3177,4800.0
2022-11-04 10:50:00,103.76,103.79,103.48,103.61,6400.0,101.2494,101.2786,100.9761,101.103,6400.0
2022-11-04 10:55:00,103.57,103.67,103.47,103.54,4000.0,101.064,101.1615,100.9664,101.0347,4000.0
2022-11-04 11:00:00,103.66,103.73,103.61,103.65,4800.0,101.1518,101.2201,101.103,101.142,4800.0
2022-11-04 11:05:00,103.6,103.68,103.53,103.53,5292.0,101.0932,101.1713,101.0249,101.0249,5292.0
2022-11-04 11:10:00,103.6,103.6,103.35,103.41,10700.0,101.0932,101.0932,100.8493,100.9078,10700.0
2022-11-04 11:15:00,103.28,103.42,103.26,103.28,14000.0,100.781,100.9176,100.7615,100.781,14000.0
2022-11-04 11:20:00,103.31,103.39,103.21,103.33,5200.0,100.8103,100.8883,100.7127,100.8298,5200.0
2022-11-04 11:25:00,103.27,103.29,102.81,102.81,5200.0,100.7712,100.7907,100.3224,100.3224,5200.0
2022-11-04 11:30:00,102.81,102.94,102.75,102.92,6400.0,100.3224,100.4492,100.2638,100.4297,6400.0
2022-11-04 11:35:00,102.7,102.76,102.55,102.7,7628.0,100.215,100.2736,100.0686,100.215,7628.0
2022-11-04 11:40:00,102.66,102.67,102.56,102.58,3600.0,100.176,100.1857,100.0784,100.0979,3600.0
2022-11-04 11:45:00,102.58,102.58,102.39,102.43,3600.0,100.0979,100.0979,99.9125,99.9515,3600.0
2022-11-04 11:50:00,102.32,102.32,101.91,102.05,6800.0,99.8442,99.8442,99.4441,99.5807,6800.0
2022-11-04 11:55:00,102.03,102.03,101.84,101.84,1600.0,99.5612,99.5612,99.3758,99.3758,1600.0
2022-11-04 12:00:00,101.86,101.97,101.62,101.62,4800.0,99.3953,99.5027,99.1611,99.1611,4800.0
2022-11-04 12:05:00,101.61,101.77,101.56,101.76,8400.0,99.1514,99.3075,99.1026,99.2978,8400.0
2022-11-04 12:10:00,101.83,101.83,101.71,101.83,2000.0,99.3661,99.3661,99.249,99.3661,2000.0
2022-11-04 12:15:00,101.83,102.14,101.75,102.09,5200.0,99.3661,99.6686,99.288,99.6198,5200.0
2022-11-04 12:20:00,102.12,102.12,101.83,101.83,11036.0,99.649,99.649,99.3661,99.3661,11036.0
2022-11-04 12:25:00,101.82,101.95,101.82,101.91,7188.0,99.3563,99.4832,99.3563,99.4441,7188.0
2022-11-04 12:30:00,101.89,101.94,101.76,101.92,5600.0,99.4246,99.4734,99.2978,99.4539,5600.0
2022-11-04 12:35:00,101.94,101.94,101.45,101.45,26028.0,99.4734,99.4734,98.9953,98.9953,26028.0
2022-11-04 12:40:00,101.43,101.72,101.42,101.66,8800.0,98.9757,99.2587,98.966,99.2002,8800.0
2022-11-04 12:45:00,101.56,101.7,101.56,101.7,4204.0,99.1026,99.2392,99.1026,99.2392,4204.0
2022-11-04 12:50:00,101.72,101.88,101.61,101.88,2800.0,99.2587,99.4149,99.1514,99.4149,2800.0
2022-11-04 12:55:00,101.86,101.93,101.79,101.83,2400.0,99.3953,99.4636,99.327,99.3661,2400.0
2022-11-04 13:00:00,101.79,101.89,101.77,101.89,4000.0,99.327,99.4246,99.3075,99.4246,4000.0
2022-11-04 13:05:00,101.88,101.94,101.47,101.51,12000.0,99.4149,99.4734,99.0148,99.0538,12000.0
2022-11-04 13:10:00,101.52,102.02,101.5,101.82,5200.0,99.0636,99.5515,99.0441,99.3563,5200.0
2022-11-04 13:15:00,101.8,101.8,101.79,101.8,400.0,99.3368,99.3368,99.327,99.3368,400.0
2022-11-04 13:20:00,101.84,101.89,101.71,101.89,4000.0,99.3758,99.4246,99.249,99.4246,4000.0
2022-11-04 13:25:00,101.78,101.78,101.71,101.71,1292.0,99.3173,99.3173,99.249,99.249,1292.0
2022-11-04 13:30:00,101.78,101.79,101.75,101.79,3200.0,99.3173,99.327,99.288,99.327,3200.0
2022-11-04 13:35:00,101.64,101.78,101.58,101.74,4000.0,99.1807,99.3173,99.1221,99.2782,4000.0
2022-11-04 13:40:00,101.73,101.73,101.59,101.59,2000.0,99.2685,99.2685,99.1319,99.1319,2000.0
2022-11-04 13:45:00,101.62,101.66,101.58,101.62,10792.0,99.1611,99.2002,99.1221,99.1611,10792.0
2022-11-04 13:50:00,101.6,101.6,101.53,101.53,15784.0,99.1416,99.1416,99.0733,99.0733,15784.0
2022-11-04 13:55:00,101.52,101.56,101.45,101.56,6400.0,99.0636,99.1026,98.9953,99.1026,6400.0
2022-11-04 14:00:00,101.56,101.67,101.5,101.6,7260.0,99.1026,99.2099,99.0441,99.1416,7260.0
2022-11-04 14:05:00,101.48,101.6,101.41,101.5,10132.0,99.0245,99.1416,98.9562,99.0441,10132.0
2022-11-04 14:10:00,101.54,101.6,101.52,101.52,1200.0,99.0831,99.1416,99.0636,99.0636,1200.0
2022-11-04 14:15:00,101.56,101.74,101.51,101.74,11712.0,99.1026,99.2782,99.0538,99.2782,11712.0
2022-11-04 14:20:00,101.74,101.8,101.74,101.79,6104.0,99.2782,99.3368,99.2782,99.327,6104.0
2022-11-04 14:25:00,101.78,101.87,101.73,101.86,10400.0,99.3173,99.4051,99.2685,99.3953,10400.0
2022-11-04 14:30:00,101.83,101.87,101.77,101.77,5600.0,99.3661,99.4051,99.3075,99.3075,5600.0
2022-11-04 14:35:00,101.83,101.97,101.78,101.97,12120.0,99.3661,99.5027,99.3173,99.5027,12120.0
2022-11-04 14:40:00,101.95,102.24,101.95,102.19,7600.0,99.4832,99.7661,99.4832,99.7174,7600.0
2022-11-04 14:45:00,102.19,102.2,102.09,102.11,11600.0,99.7174,99.7271,99.6198,99.6393,11600.0
2022-11-04 14:50:00,102.11,102.3,102.11,102.25,10400.0,99.6393,99.8247,99.6393,99.7759,10400.0
2022-11-04 14:55:00,102.22,102.41,102.22,102.38,14000.0,99.7466,99.932,99.7466,99.9028,14000.0
2022-11-04 15:00:00,102.37,102.44,102.29,102.44,10652.0,99.893,99.9613,99.8149,99.9613,10652.0
2022-11-04 15:05:00,102.43,102.66,102.43,102.6,19872.0,99.9515,100.176,99.9515,100.1174,19872.0
2022-11-04 15:10:00,102.59,102.68,102.57,102.57,15412.0,100.1077,100.1955,100.0882,100.0882,15412.0
2022-11-04 15:15:00,102.64,102.64,102.56,102.59,2800.0,100.1565,100.1565,100.0784,100.1077,2800.0
2022-11-04 15:20:00,102.53,102.53,102.37,102.37,6844.0,100.0491,100.0491,99.893,99.893,6844.0
2022-11-04 15:25:00,102.36,102.45,102.31,102.37,31120.0,99.8832,99.9711,99.8345,99.893,31120.0
2022-11-04 15:30:00,102.35,102.49,102.26,102.49,14140.0,99.8735,100.0101,99.7857,100.0101,14140.0
2022-11-04 15:35:00,102.55,102.55,102.44,102.46,21368.0,100.0686,100.0686,99.9613,99.9808,21368.0
2022-11-04 15:40:00,102.44,102.56,102.36,102.56,36400.0,99.9613,100.0784,99.8832,100.0784,36400.0
2022-11-04 15:45:00,102.55,102.85,102.55,102.61,10524.0,100.0686,100.3614,100.0686,100.1272,10524.0
2022-11-04 15:50:00,102.62,102.62,102.36,102.54,45756.0,100.137,100.137,99.8832,100.0589,45756.0
2022-11-04 15:55:00,102.6,102.74,102.2,102.7,144840.0,100.1174,100.254,99.7271,100.215,144840.0
2022-11-07 09:30:00,103.86,103.94,103.24,103.8,38908.0,101.3469,101.425,100.7419,101.2884,38908.0
2022-11-07 09:35:00,103.68,103.68,102.89,103.49,17024.0,101.1713,101.1713,100.4004,100.9859,17024.0
2022-11-07 09:40:00,103.42,103.5,103.25,103.39,47732.0,100.9176,100.9957,100.7517,100.8883,47732.0
2022-11-07 09:45:00,103.36,103.49,103.06,103.19,12520.0,100.859,100.9859,100.5663,100.6932,12520.0
2022-11-07 09:50:00,103.17,103.38,103.08,103.08,8728.0,100.6736,100.8786,100.5858,100.5858,8728.0
2022-11-07 09:55:00,103.08,103.14,102.86,102.94,30816.0,100.5858,100.6444,100.3711,100.4492,30816.0
2022-11-07 10:00:00,102.8,103.18,102.8,103.07,16768.0,100.3126,100.6834,100.3126,100.5761,16768.0
2022-11-07 10:05:00,103.04,103.13,103.01,103.07,5496.0,100.5468,100.6346,100.5175,100.5761,5496.0
2022-11-07 10:10:00,103.11,103.25,102.96,103.0,32560.0,100.6151,100.7517,100.4687,100.5078,32560.0
2022-11-07 10:15:00,103.04,103.38,103.04,103.3,15724.0,100.5468,100.8786,100.5468,100.8005,15724.0
2022-11-07 10:20:00,103.29,103.29,103.14,103.16,3600.0,100.7907,100.7907,100.6444,100.6639,3600.0
2022-11-07 10:25:00,103.14,103.2,103.0,103.17,6800.0,100.6444,100.7029,100.5078,100.6736,6800.0
2022-11-07 10:30:00,103.09,103.16,103.05,103.05,8400.0,100.5956,100.6639,100.5565,100.5565,8400.0
2022-11-07 10:35:00,103.07,103.17,103.02,103.06,5200.0,100.5761,100.6736,100.5273,100.5663,5200.0
2022-11-07 10:40:00,103.06,103.13,103.04,103.04,4000.0,100.5663,100.6346,100.5468,100.5468,4000.0
2022-11-07 10:45:00,103.11,103.25,103.02,103.02,59304.0,100.6151,100.7517,100.5273,100.5273,59304.0
2022-11-07 10:50:00,103.07,103.2,103.07,103.2,5660.0,100.5761,100.7029,100.5761,100.7029,5660.0
2022-11-07 10:55:00,103.16,103.52,103.1,103.41,135228.0,100.6639,101.0152,100.6053,100.9078,135228.0
2022-11-07 11:00:00,103.48,103.71,103.41,103.71,30100.0,100.9761,101.2006,100.9078,101.2006,30100.0
2022-11-07 11:05:00,103.69,103.69,103.38,103.41,42300.0,101.1811,101.1811,100.8786,100.9078,42300.0
2022-11-07 11:10:00,103.41,103.41,103.1,103.1,151160.0,100.9078,100.9078,100.6053,100.6053,151160.0
2022-11-07 11:15:00,103.1,103.29,103.1,103.23,129348.0,100.6053,100.7907,100.6053,100.7322,129348.0
2022-11-07 11:20:00,103.22,103.41,103.09,103.31,42796.0,100.7224,100.9078,100.5956,100.8103,42796.0
2022-11-07 11:25:00,103.29,103.5,103.28,103.44,6452.0,100.7907,100.9957,100.781,100.9371,6452.0
2022-11-07 11:30:00,103.55,103.72,103.55,103.65,12048.0,101.0444,101.2103,101.0444,101.142,12048.0
2022-11-07 11:35:00,103.66,103.68,103.59,103.68,7620.0,101.1518,101.1713,101.0835,101.1713,7620.0
2022-11-07 11:40:00,103.73,103.78,103.48,103.48,8000.0,101.2201,101.2689,100.9761,100.9761,8000.0
2022-11-07 11:45:00,103.62,103.62,103.62,103.62,800.0,101.1128,101.1128,101.1128,101.1128,800.0
2022-11-07 11:50:00,103.69,103.69,103.46,103.55,68280.0,101.1811,101.1811,100.9566,101.0444,68280.0
2022-11-07 11:55:00,103.55,103.58,103.45,103.45,8540.0,101.0444,101.0737,100.9469,100.9469,8540.0
2022-11-07 12:00:00,103.35,103.37,103.24,103.35,7748.0,100.8493,100.8688,100.7419,100.8493,7748.0
2022-11-07 12:05:00,103.29,103.64,103.19,103.51,70212.0,100.7907,101.1323,100.6932,101.0054,70212.0
2022-11-07 12:10:00,103.52,103.54,103.43,103.47,85680.0,101.0152,101.0347,100.9274,100.9664,85680.0
2022-11-07 12:15:00,103.44,103.66,103.42,103.66,8848.0,100.9371,101.1518,100.9176,101.1518,8848.0
2022-11-07 12:20:00,103.6,103.74,103.55,103.74,7772.0,101.0932,101.2299,101.0444,101.2299,7772.0
2022-11-07 12:25:00,103.77,103.81,103.67,103.81,5200.0,101.2591,101.2982,101.1615,101.2982,5200.0
2022-11-07 12:30:00,103.85,103.87,103.65,103.67,27216.0,101.3372,101.3567,101.142,101.1615,27216.0
2022-11-07 12:35:00,103.62,103.68,103.6,103.66,11472.0,101.1128,101.1713,101.0932,101.1518,11472.0
2022-11-07 12:40:00,103.68,103.7,103.52,103.7,12996.0,101.1713,101.1908,101.0152,101.1908,12996.0
2022-11-07 12:45:00,103.63,103.73,103.54,103.54,7200.0,101.1225,101.2201,101.0347,101.0347,7200.0
2022-11-07 12:50:00,103.48,103.48,103.48,103.48,400.0,100.9761,100.9761,100.9761,100.9761,400.0
2022-11-07 12:55:00,103.54,103.62,103.5,103.6,4612.0,101.0347,101.1128,100.9957,101.0932,4612.0
2022-11-07 13:00:00,103.65,103.79,103.64,103.72,6000.0,101.142,101.2786,101.1323,101.2103,6000.0
2022-11-07 13:05:00,103.71,103.71,103.71,103.71,400.0,101.2006,101.2006,101.2006,101.2006,400.0
2022-11-07 13:10:00,103.75,103.86,103.66,103.66,13652.0,101.2396,101.3469,101.1518,101.1518,13652.0
2022-11-07 13:15:00,103.67,103.68,103.67,103.68,800.0,101.1615,101.1713,101.1615,101.1713,800.0
2022-11-07 13:20:00,103.74,103.74,103.63,103.67,3600.0,101.2299,101.2299,101.1225,101.1615,3600.0
2022-11-07 13:25:00,103.65,103.7,103.59,103.59,2404.0,101.142,101.1908,101.0835,101.0835,2404.0
2022-11-07 13:30:00,103.72,103.72,103.64,103.64,4160.0,101.2103,101.2103,101.1323,101.1323,4160.0
2022-11-07 13:35:00,103.68,103.74,103.68,103.74,1760.0,101.1713,101.2299,101.1713,101.2299,1760.0
2022-11-07 13:40:00,103.75,103.75,103.71,103.74,1600.0,101.2396,101.2396,101.2006,101.2299,1600.0
2022-11-07 13:45:00,103.79,103.79,103.61,103.61,6812.0,101.2786,101.2786,101.103,101.103,6812.0
2022-11-07 13:50:00,103.64,103.7,103.61,103.69,2000.0,101.1323,101.1908,101.103,101.1811,2000.0
2022-11-07 13:55:00,103.65,103.65,103.57,103.57,2520.0,101.142,101.142,101.064,101.064,2520.0
2022-11-07 14:00:00,103.69,103.78,103.69,103.75,2000.0,101.1811,101.2689,101.1811,101.2396,2000.0
2022-11-07 14:05:00,103.69,103.69,103.64,103.64,2780.0,101.1811,101.1811,101.1323,101.1323,2780.0
2022-11-07 14:10:00,103.75,103.76,103.72,103.75,3200.0,101.2396,101.2494,101.2103,101.2396,3200.0
2022-11-07 14:15:00,103.75,104.0,103.75,104.0,9600.0,101.2396,101.4836,101.2396,101.4836,9600.0
2022-11-07 14:20:00,104.03,104.03,103.88,103.96,4868.0,101.5128,101.5128,101.3665,101.4445,4868.0
2022-11-07 14:25:00,103.91,104.02,103.91,103.99,4056.0,101.3957,101.5031,101.3957,101.4738,4056.0
2022-11-07 14:30:00,104.06,104.06,103.95,103.96,18100.0,101.5421,101.5421,101.4348,101.4445,18100.0
2022-11-07 14:35:00,104.03,104.03,104.02,104.03,400.0,101.5128,101.5128,101.5031,101.5128,400.0
2022-11-07 14:40:00,104.07,104.19,104.07,104.19,3592.0,101.5519,101.669,101.5519,101.669,3592.0
2022-11-07 14:45:00,104.22,104.22,104.14,104.22,2800.0,101.6982,101.6982,101.6202,101.6982,2800.0
2022-11-07 14:50:00,104.22,104.22,104.22,104.22,0.0,101.6982,101.6982,101.6982,101.6982,0.0
2022-11-07 14:55:00,104.21,104.24,104.13,104.13,7200.0,101.6885,101.7178,101.6104,101.6104,7200.0
2022-11-07 15:00:00,104.2,104.25,104.19,104.25,1600.0,101.6787,101.7275,101.669,101.7275,1600.0
2022-11-07 15:05:00,104.31,104.47,104.3,104.41,16424.0,101.7861,101.9422,101.7763,101.8836,16424.0
2022-11-07 15:10:00,104.4,104.41,104.4,104.4,1208.0,101.8739,101.8836,101.8739,101.8739,1208.0
2022-11-07 15:15:00,104.4,104.6,104.4,104.56,4000.0,101.8739,102.069,101.8739,102.03,4000.0
2022-11-07 15:20:00,104.58,104.63,104.5,104.63,5200.0,102.0495,102.0983,101.9715,102.0983,5200.0
2022-11-07 15:25:00,104.61,104.61,104.55,104.57,4000.0,102.0788,102.0788,102.0203,102.0398,4000.0
2022-11-07 15:30:00,104.61,104.72,104.61,104.72,9600.0,102.0788,102.1861,102.0788,102.1861,9600.0
2022-11-07 15:35:00,104.67,104.82,104.64,104.69,21712.0,102.1373,102.2837,102.1081,102.1569,21712.0
2022-11-07 15:40:00,104.67,104.81,104.66,104.74,8800.0,102.1373,102.274,102.1276,102.2057,8800.0
2022-11-07 15:45:00,104.76,104.8,104.67,104.8,15608.0,102.2252,102.2642,102.1373,102.2642,15608.0
2022-11-07 15:50:00,104.87,104.91,104.73,104.9,31444.0,102.3325,102.3715,102.1959,102.3618,31444.0
2022-11-07 15:55:00,104.83,105.01,104.81,105.0,91864.0,102.2935,102.4691,102.274,102.4594,91864.0
2022-11-08 09:30:00,105.63,105.78,105.63,105.74,20252.0,103.0741,103.2205,103.0741,103.1815,20252.0
2022-11-08 09:35:00,105.45,105.53,105.31,105.33,8080.0,102.8985,102.9765,102.7619,102.7814,8080.0
2022-11-08 09:40:00,105.6,106.03,105.53,106.03,6848.0,103.0448,103.4644,102.9765,103.4644,6848.0
2022-11-08 09:45:00,106.19,106.19,105.66,105.94,2800.0,103.6206,103.6206,103.1034,103.3766,2800.0
2022-11-08 09:50:00,106.06,106.18,105.96,106.11,11920.0,103.4937,103.6108,103.3961,103.5425,11920.0
2022-11-08 09:55:00,106.16,106.31,106.16,106.22,4800.0,103.5913,103.7377,103.5913,103.6498,4800.0
2022-11-08 10:00:00,106.17,106.45,106.17,106.34,6800.0,103.6011,103.8743,103.6011,103.7669,6800.0
2022-11-08 10:05:00,106.38,106.76,106.38,106.68,4024.0,103.806,104.1768,103.806,104.0987,4024.0
2022-11-08 10:10:00,106.76,106.89,106.71,106.78,7600.0,104.1768,104.3036,104.128,104.1963,7600.0
2022-11-08 10:15:00,106.9,107.21,106.83,107.2,8096.0,104.3134,104.6159,104.2451,104.6061,8096.0
2022-11-08 10:20:00,107.26,107.26,107.19,107.23,6400.0,104.6647,104.6647,104.5964,104.6354,6400.0
2022-11-08 10:25:00,107.25,107.29,107.2,107.25,3200.0,104.6549,104.694,104.6061,104.6549,3200.0
2022-11-08 10:30:00,107.32,107.45,107.28,107.45,6404.0,104.7232,104.8501,104.6842,104.8501,6404.0
2022-11-08 10:35:00,107.44,107.53,107.41,107.51,6160.0,104.8403,104.9281,104.811,104.9086,6160.0
2022-11-08 10:40:00,107.53,107.82,107.53,107.75,12324.0,104.9281,105.2111,104.9281,105.1428,12324.0
2022-11-08 10:45:00,107.87,107.92,107.77,107.85,9036.0,105.2599,105.3087,105.1623,105.2404,9036.0
2022-11-08 10:50:00,107.81,108.04,107.81,107.96,14400.0,105.2014,105.4258,105.2014,105.3477,14400.0
2022-11-08 10:55:00,108.01,108.01,107.85,107.98,15372.0,105.3965,105.3965,105.2404,105.3673,15372.0
2022-11-08 11:00:00,107.92,107.95,107.89,107.91,9600.0,105.3087,105.338,105.2794,105.299,9600.0
2022-11-08 11:05:00,107.93,108.09,107.93,108.09,4892.0,105.3185,105.4746,105.3185,105.4746,4892.0
2022-11-08 11:10:00,108.16,108.23,108.1,108.14,13652.0,105.5429,105.6112,105.4844,105.5234,13652.0
2022-11-08 11:15:00,108.12,108.22,108.12,108.17,5600.0,105.5039,105.6014,105.5039,105.5527,5600.0
2022-11-08 11:20:00,108.26,108.41,108.26,108.32,5600.0,105.6405,105.7869,105.6405,105.699,5600.0
2022-11-08 11:25:00,108.37,108.37,108.36,108.37,1600.0,105.7478,105.7478,105.7381,105.7478,1600.0
2022-11-08 11:30:00,108.41,108.64,108.36,108.64,5652.0,105.7869,106.0113,105.7381,106.0113,5652.0
2022-11-08 11:35:00,108.66,108.72,108.6,108.67,8400.0,106.0308,106.0894,105.9723,106.0406,8400.0
2022-11-08 11:40:00,108.73,108.85,108.68,108.68,10748.0,106.0991,106.2162,106.0503,106.0503,10748.0
2022-11-08 11:45:00,108.69,108.72,108.6,108.69,4000.0,106.0601,106.0894,105.9723,106.0601,4000.0
2022-11-08 11:50:00,108.61,108.61,108.4,108.46,22180.0,105.982,105.982,105.7771,105.8356,22180.0
2022-11-08 11:55:00,108.52,108.58,108.52,108.58,800.0,105.8942,105.9527,105.8942,105.9527,800.0
2022-11-08 12:00:00,108.58,108.58,108.39,108.39,8000.0,105.9527,105.9527,105.7673,105.7673,8000.0
2022-11-08 12:05:00,108.39,108.48,108.38,108.42,10896.0,105.7673,105.8552,105.7576,105.7966,10896.0
2022-11-08 12:10:00,108.38,108.51,108.37,108.39,6800.0,105.7576,105.8844,105.7478,105.7673,6800.0
2022-11-08 12:15:00,108.36,108.36,108.2,108.28,8516.0,105.7381,105.7381,105.5819,105.66,8516.0
2022-11-08 12:20:00,108.32,108.44,108.32,108.44,1200.0,105.699,105.8161,105.699,105.8161,1200.0
2022-11-08 12:25:00,108.4,108.42,108.32,108.36,4800.0,105.7771,105.7966,105.699,105.7381,4800.0
2022-11-08 12:30:00,108.33,108.35,108.21,108.35,7028.0,105.7088,105.7283,105.5917,105.7283,7028.0
2022-11-08 12:35:00,108.31,108.43,108.31,108.43,3372.0,105.6893,105.8064,105.6893,105.8064,3372.0
2022-11-08 12:40:00,108.44,108.63,108.44,108.61,5600.0,105.8161,106.0015,105.8161,105.982,5600.0
2022-11-08 12:45:00,108.61,108.61,108.59,108.59,2000.0,105.982,105.982,105.9625,105.9625,2000.0
2022-11-08 12:50:00,108.47,108.55,108.47,108.55,1200.0,105.8454,105.9235,105.8454,105.9235,1200.0
2022-11-08 12:55:00,108.53,108.63,108.52,108.63,1200.0,105.9039,106.0015,105.8942,106.0015,1200.0
2022-11-08 13:00:00,108.63,108.75,108.63,108.75,3224.0,106.0015,106.1186,106.0015,106.1186,3224.0
2022-11-08 13:05:00,108.71,108.82,108.71,108.82,3688.0,106.0796,106.1869,106.0796,106.1869,3688.0
2022-11-08 13:10:00,108.81,108.88,108.74,108.87,3268.0,106.1772,106.2455,106.1089,106.2357,3268.0
2022-11-08 13:15:00,108.78,108.78,108.77,108.77,800.0,106.1479,106.1479,106.1381,106.1381,800.0
2022-11-08 13:20:00,108.58,108.58,108.25,108.28,2928.0,105.9527,105.9527,105.6307,105.66,2928.0
2022-11-08 13:25:00,108.22,108.22,107.99,107.99,3296.0,105.6014,105.6014,105.377,105.377,3296.0
2022-11-08 13:30:00,107.76,107.81,107.75,107.78,3200.0,105.1526,105.2014,105.1428,105.1721,3200.0
2022-11-08 13:35:00,107.84,107.93,107.84,107.87,16436.0,105.2306,105.3185,105.2306,105.2599,16436.0
2022-11-08 13:40:00,107.92,107.97,107.91,107.91,4400.0,105.3087,105.3575,105.299,105.299,4400.0
2022-11-08 13:45:00,107.97,108.03,107.91,107.91,4756.0,105.3575,105.416,105.299,105.299,4756.0
2022-11-08 13:50:00,107.99,107.99,107.72,107.72,6492.0,105.377,105.377,105.1135,105.1135,6492.0
2022-11-08 13:55:00,107.84,107.84,107.4,107.51,6156.0,105.2306,105.2306,104.8013,104.9086,6156.0
2022-11-08 14:00:00,107.47,107.47,107.25,107.25,5200.0,104.8696,104.8696,104.6549,104.6549,5200.0
2022-11-08 14:05:00,107.31,107.32,106.98,106.98,7380.0,104.7135,104.7232,104.3915,104.3915,7380.0
2022-11-08 14:10:00,106.97,107.13,106.97,107.12,2584.0,104.3817,104.5378,104.3817,104.5281,2584.0
2022-11-08 14:15:00,107.18,107.18,107.07,107.13,3600.0,104.5866,104.5866,104.4793,104.5378,3600.0
2022-11-08 14:20:00,107.14,107.14,106.73,106.74,17332.0,104.5476,104.5476,104.1475,104.1573,17332.0
2022-11-08 14:25:00,106.81,106.85,106.53,106.58,4400.0,104.2256,104.2646,103.9523,104.0011,4400.0
2022-11-08 14:30:00,106.5,106.5,106.34,106.34,2800.0,103.9231,103.9231,103.7669,103.7669,2800.0
2022-11-08 14:35:00,106.56,106.85,106.56,106.81,3600.0,103.9816,104.2646,103.9816,104.2256,3600.0
2022-11-08 14:40:00,106.81,107.08,106.79,106.94,5600.0,104.2256,104.489,104.2061,104.3524,5600.0
2022-11-08 14:45:00,107.09,107.29,107.09,107.18,6744.0,104.4988,104.694,104.4988,104.5866,6744.0
2022-11-08 14:50:00,107.32,107.39,107.27,107.31,5200.0,104.7232,104.7915,104.6744,104.7135,5200.0
2022-11-08 14:55:00,107.39,107.39,107.28,107.33,3592.0,104.7915,104.7915,104.6842,104.733,3592.0
2022-11-08 15:00:00,107.3,107.55,107.3,107.51,5200.0,104.7037,104.9477,104.7037,104.9086,5200.0
2022-11-08 15:05:00,107.48,107.62,107.48,107.55,2000.0,104.8794,105.016,104.8794,104.9477,2000.0
2022-11-08 15:10:00,107.56,107.68,107.52,107.64,3200.0,104.9574,105.0745,104.9184,105.0355,3200.0
2022-11-08 15:15:00,107.68,107.85,107.62,107.82,9268.0,105.0745,105.2404,105.016,105.2111,9268.0
2022-11-08 15:20:00,107.84,107.84,107.72,107.81,7200.0,105.2306,105.2306,105.1135,105.2014,7200.0
2022-11-08 15:25:00,107.76,108.05,107.75,108.05,7272.0,105.1526,105.4356,105.1428,105.4356,7272.0
2022-11-08 15:30:00,108.04,108.34,108.04,108.32,11688.0,105.4258,105.7185,105.4258,105.699,11688.0
2022-11-08 15:35:00,108.28,108.42,108.23,108.24,13244.0,105.66,105.7966,105.6112,105.621,13244.0
2022-11-08 15:40:00,108.23,108.28,108.08,108.11,9076.0,105.6112,105.66,105.4648,105.4941,9076.0
2022-11-08 15:45:00,108.17,108.33,108.17,108.23,20384.0,105.5527,105.7088,105.5527,105.6112,20384.0
2022-11-08 15:50:00,108.22,108.3,108.03,108.04,35632.0,105.6014,105.6795,105.416,105.4258,35632.0
2022-11-08 15:55:00,107.99,108.02,107.66,107.79,72176.0,105.377,105.4063,105.055,105.1819,72176.0
2022-11-09 09:30:00,106.9,107.02,106.75,107.02,14144.0,104.3134,104.4305,104.167,104.4305,14144.0
2022-11-09 09:35:00,106.58,106.8,106.44,106.44,8952.0,104.0011,104.2158,103.8645,103.8645,8952.0
2022-11-09 09:40:00,106.5,106.8,106.5,106.55,7420.0,103.9231,104.2158,103.9231,103.9719,7420.0
2022-11-09 09:45:00,106.69,107.01,106.67,106.72,6400.0,104.1085,104.4207,104.089,104.1377,6400.0
2022-11-09 09:50:00,106.99,107.28,106.88,107.26,5600.0,104.4012,104.6842,104.2939,104.6647,5600.0
2022-11-09 09:55:00,107.2,107.2,107.08,107.17,1600.0,104.6061,104.6061,104.489,104.5769,1600.0
2022-11-09 10:00:00,107.2,107.34,107.03,107.24,11600.0,104.6061,104.7427,104.4402,104.6452,11600.0
2022-11-09 10:05:00,107.17,107.39,107.17,107.33,9492.0,104.5769,104.7915,104.5769,104.733,9492.0
2022-11-09 10:10:00,107.33,107.54,107.29,107.46,7276.0,104.733,104.9379,104.694,104.8598,7276.0
2022-11-09 10:15:00,107.46,107.61,107.39,107.4,6400.0,104.8598,105.0062,104.7915,104.8013,6400.0
2022-11-09 10:20:00,107.47,107.56,107.42,107.42,4800.0,104.8696,104.9574,104.8208,104.8208,4800.0
2022-11-09 10:25:00,107.41,107.47,107.19,107.26,15252.0,104.811,104.8696,104.5964,104.6647,15252.0
2022-11-09 10:30:00,107.38,107.38,106.94,107.07,4412.0,104.7818,104.7818,104.3524,104.4793,4412.0
2022-11-09 10:35:00,106.95,107.01,106.83,107.0,15572.0,104.3622,104.4207,104.2451,104.411,15572.0
2022-11-09 10:40:00,106.76,106.81,106.67,106.8,8120.0,104.1768,104.2256,104.089,104.2158,8120.0
2022-11-09 10:45:00,106.76,106.79,106.76,106.79,1200.0,104.1768,104.2061,104.1768,104.2061,1200.0
2022-11-09 10:50:00,106.89,106.98,106.8,106.98,3712.0,104.3036,104.3915,104.2158,104.3915,3712.0
2022-11-09 10:55:00,106.97,107.13,106.73,107.13,7400.0,104.3817,104.5378,104.1475,104.5378,7400.0
2022-11-09 11:00:00,107.13,107.45,107.13,107.27,5316.0,104.5378,104.8501,104.5378,104.6744,5316.0
2022-11-09 11:05:00,107.24,107.67,107.17,107.67,6388.0,104.6452,105.0648,104.5769,105.0648,6388.0
2022-11-09 11:10:00,107.49,107.59,107.33,107.41,8060.0,104.8891,104.9867,104.733,104.811,8060.0
2022-11-09 11:15:00,107.45,107.45,107.3,107.4,9600.0,104.8501,104.8501,104.7037,104.8013,9600.0
2022-11-09 11:20:00,107.5,107.5,107.2,107.2,7212.0,104.8989,104.8989,104.6061,104.6061,7212.0
2022-11-09 11:25:00,107.19,107.42,107.19,107.26,5600.0,104.5964,104.8208,104.5964,104.6647,5600.0
2022-11-09 11:30:00,107.21,107.23,107.16,107.23,2800.0,104.6159,104.6354,104.5671,104.6354,2800.0
2022-11-09 11:35:00,107.09,107.23,107.08,107.19,1712.0,104.4988,104.6354,104.489,104.5964,1712.0
2022-11-09 11:40:00,107.17,107.38,107.13,107.38,4400.0,104.5769,104.7818,104.5378,104.7818,4400.0
2022-11-09 11:45:00,107.31,107.31,107.23,107.25,3600.0,104.7135,104.7135,104.6354,104.6549,3600.0
2022-11-09 11:50:00,107.27,107.42,107.24,107.26,5600.0,104.6744,104.8208,104.6452,104.6647,5600.0
2022-11-09 11:55:00,107.24,107.24,106.98,107.05,1600.0,104.6452,104.6452,104.3915,104.4598,1600.0
2022-11-09 12:00:00,107.11,107.14,107.05,107.14,2772.0,104.5183,104.5476,104.4598,104.5476,2772.0
2022-11-09 12:05:00,107.14,107.14,106.98,107.08,2000.0,104.5476,104.5476,104.3915,104.489,2000.0
2022-11-09 12:10:00,107.01,107.05,107.01,107.05,1600.0,104.4207,104.4598,104.4207,104.4598,1600.0
2022-11-09 12:15:00,107.05,107.05,106.97,107.05,1600.0,104.4598,104.4598,104.3817,104.4598,1600.0
2022-11-09 12:20:00,107.07,107.08,106.91,106.91,1200.0,104.4793,104.489,104.3231,104.3231,1200.0
2022-11-09 12:25:00,106.95,106.96,106.85,106.9,3056.0,104.3622,104.3719,104.2646,104.3134,3056.0
2022-11-09 12:30:00,106.95,107.08,106.95,107.08,2400.0,104.3622,104.489,104.3622,104.489,2400.0
2022-11-09 12:35:00,106.88,106.9,106.88,106.89,1340.0,104.2939,104.3134,104.2939,104.3036,1340.0
2022-11-09 12:40:00,106.94,106.94,106.91,106.92,2000.0,104.3524,104.3524,104.3231,104.3329,2000.0
2022-11-09 12:45:00,106.97,106.97,106.95,106.96,1200.0,104.3817,104.3817,104.3622,104.3719,1200.0
2022-11-09 12:50:00,106.99,106.99,106.99,106.99,400.0,104.4012,104.4012,104.4012,104.4012,400.0
2022-11-09 12:55:00,107.01,107.03,107.01,107.03,800.0,104.4207,104.4402,104.4207,104.4402,800.0
2022-11-09 13:00:00,107.07,107.11,106.75,106.75,8316.0,104.4793,104.5183,104.167,104.167,8316.0
2022-11-09 13:05:00,106.8,106.8,106.8,106.8,400.0,104.2158,104.2158,104.2158,104.2158,400.0
2022-11-09 13:10:00,106.74,106.8,106.74,106.8,800.0,104.1573,104.2158,104.1573,104.2158,800.0
2022-11-09 13:15:00,106.95,106.95,106.92,106.92,1200.0,104.3622,104.3622,104.3329,104.3329,1200.0
2022-11-09 13:20:00,106.86,106.86,106.79,106.79,1200.0,104.2744,104.2744,104.2061,104.2061,1200.0
2022-11-09 13:25:00,106.82,106.86,106.82,106.84,1200.0,104.2353,104.2744,104.2353,104.2548,1200.0
2022-11-09 13:30:00,106.77,106.77,106.56,106.61,2480.0,104.1865,104.1865,103.9816,104.0304,2480.0
2022-11-09 13:35:00,106.54,106.54,106.38,106.44,4000.0,103.9621,103.9621,103.806,103.8645,4000.0
2022-11-09 13:40:00,106.42,106.49,106.42,106.42,2400.0,103.845,103.9133,103.845,103.845,2400.0
2022-11-09 13:45:00,106.3,106.35,106.3,106.35,1964.0,103.7279,103.7767,103.7279,103.7767,1964.0
2022-11-09 13:50:00,106.32,106.32,106.27,106.32,1600.0,103.7474,103.7474,103.6986,103.7474,1600.0
2022-11-09 13:55:00,106.26,106.32,106.22,106.32,2800.0,103.6889,103.7474,103.6498,103.7474,2800.0
2022-11-09 14:00:00,106.36,106.36,106.28,106.28,1200.0,103.7865,103.7865,103.7084,103.7084,1200.0
2022-11-09 14:05:00,106.45,106.59,106.41,106.58,2696.0,103.8743,104.0109,103.8352,104.0011,2696.0
2022-11-09 14:10:00,106.6,106.63,106.43,106.46,2852.0,104.0206,104.0499,103.8548,103.884,2852.0
2022-11-09 14:15:00,106.38,106.46,106.38,106.46,800.0,103.806,103.884,103.806,103.884,800.0
2022-11-09 14:20:00,106.32,106.35,106.29,106.35,2000.0,103.7474,103.7767,103.7181,103.7767,2000.0
2022-11-09 14:25:00,106.23,106.36,106.23,106.28,2400.0,103.6596,103.7865,103.6596,103.7084,2400.0
2022-11-09 14:30:00,106.25,106.25,105.99,106.01,4000.0,103.6791,103.6791,103.4254,103.4449,4000.0
2022-11-09 14:35:00,106.04,106.08,106.04,106.08,2000.0,103.4742,103.5132,103.4742,103.5132,2000.0
2022-11-09 14:40:00,105.93,105.93,105.84,105.9,8532.0,103.3669,103.3669,103.279,103.3376,8532.0
2022-11-09 14:45:00,105.89,105.89,105.75,105.76,2000.0,103.3278,103.3278,103.1912,103.201,2000.0
2022-11-09 14:50:00,105.64,105.69,105.63,105.69,3440.0,103.0839,103.1327,103.0741,103.1327,3440.0
2022-11-09 14:55:00,105.6,105.61,105.55,105.58,2000.0,103.0448,103.0546,102.9961,103.0253,2000.0
2022-11-09 15:00:00,105.69,105.72,105.65,105.65,1600.0,103.1327,103.1619,103.0936,103.0936,1600.0
2022-11-09 15:05:00,105.83,105.89,105.8,105.86,2400.0,103.2693,103.3278,103.24,103.2986,2400.0
2022-11-09 15:10:00,105.86,105.89,105.75,105.79,4192.0,103.2986,103.3278,103.1912,103.2302,4192.0
2022-11-09 15:15:00,105.78,105.8,105.71,105.76,2800.0,103.2205,103.24,103.1522,103.201,2800.0
2022-11-09 15:20:00,105.71,105.71,105.46,105.46,7640.0,103.1522,103.1522,102.9082,102.9082,7640.0
2022-11-09 15:25:00,105.5,105.55,105.45,105.45,2000.0,102.9473,102.9961,102.8985,102.8985,2000.0
2022-11-09 15:30:00,105.48,105.55,105.34,105.51,8800.0,102.9277,102.9961,102.7911,102.957,8800.0
2022-11-09 15:35:00,105.52,105.52,105.34,105.34,5780.0,102.9668,102.9668,102.7911,102.7911,5780.0
2022-11-09 15:40:00,105.29,105.3,105.19,105.26,8280.0,102.7423,102.7521,102.6448,102.7131,8280.0
2022-11-09 15:45:00,105.22,105.31,104.94,105.07,16528.0,102.674,102.7619,102.4008,102.5277,16528.0
2022-11-09 15:50:00,105.03,105.23,104.94,104.95,26880.0,102.4886,102.6838,102.4008,102.4106,26880.0
2022-11-09 15:55:00,104.98,105.13,104.96,104.96,57536.0,102.4398,102.5862,102.4203,102.4203,57536.0
2022-11-10 09:30:00,109.84,109.89,109.14,109.24,38940.0,107.1823,107.231,106.4992,106.5968,38940.0
2022-11-10 09:35:00,109.49,109.66,108.97,108.97,5800.0,106.8407,107.0066,106.3333,106.3333,5800.0
2022-11-10 09:40:00,109.3,109.64,109.26,109.48,6908.0,106.6553,106.9871,106.6163,106.831,6908.0
2022-11-10 09:45:00,109.48,109.75,109.29,109.47,32460.0,106.831,107.0944,106.6456,106.8212,32460.0
2022-11-10 09:50:00,109.65,109.74,109.24,109.49,4624.0,106.9968,107.0847,106.5968,106.8407,4624.0
2022-11-10 09:55:00,109.38,109.61,109.37,109.5,6400.0,106.7334,106.9578,106.7236,106.8505,6400.0
2022-11-10 10:00:00,109.78,109.81,109.38,109.44,5916.0,107.1237,107.153,106.7334,106.7919,5916.0
2022-11-10 10:05:00,109.48,109.74,109.47,109.74,2400.0,106.831,107.0847,106.8212,107.0847,2400.0
2022-11-10 10:10:00,109.51,109.51,109.24,109.24,2800.0,106.8602,106.8602,106.5968,106.5968,2800.0
2022-11-10 10:15:00,109.08,109.22,108.99,109.06,7060.0,106.4406,106.5773,106.3528,106.4211,7060.0
2022-11-10 10:20:00,109.1,109.3,109.07,109.3,27064.0,106.4602,106.6553,106.4309,106.6553,27064.0
2022-11-10 10:25:00,109.24,109.41,109.24,109.39,30452.0,106.5968,106.7627,106.5968,106.7431,30452.0
2022-11-10 10:30:00,109.45,109.46,109.06,109.06,3200.0,106.8017,106.8114,106.4211,106.4211,3200.0
2022-11-10 10:35:00,109.32,109.32,109.21,109.3,2400.0,106.6748,106.6748,106.5675,106.6553,2400.0
2022-11-10 10:40:00,109.13,109.42,109.13,109.34,22252.0,106.4894,106.7724,106.4894,106.6943,22252.0
2022-11-10 10:45:00,109.2,109.49,109.13,109.4,9068.0,106.5577,106.8407,106.4894,106.7529,9068.0
2022-11-10 10:50:00,109.41,109.57,109.29,109.29,4660.0,106.7627,106.9188,106.6456,106.6456,4660.0
2022-11-10 10:55:00,109.32,109.64,109.31,109.53,15200.0,106.6748,106.9871,106.6651,106.8798,15200.0
2022-11-10 11:00:00,109.26,109.26,109.15,109.15,1600.0,106.6163,106.6163,106.5089,106.5089,1600.0
2022-11-10 11:05:00,109.12,109.29,109.07,109.29,8260.0,106.4797,106.6456,106.4309,106.6456,8260.0
2022-11-10 11:10:00,109.33,109.39,109.29,109.38,12800.0,106.6846,106.7431,106.6456,106.7334,12800.0
2022-11-10 11:15:00,109.38,109.38,109.21,109.22,1600.0,106.7334,106.7334,106.5675,106.5773,1600.0
2022-11-10 11:20:00,109.31,109.34,109.25,109.34,5200.0,106.6651,106.6943,106.6065,106.6943,5200.0
2022-11-10 11:25:00,109.2,109.34,109.17,109.34,10800.0,106.5577,106.6943,106.5285,106.6943,10800.0
2022-11-10 11:30:00,109.3,109.45,109.26,109.26,6800.0,106.6553,106.8017,106.6163,106.6163,6800.0
2022-11-10 11:35:00,109.27,109.35,109.22,109.35,9600.0,106.626,106.7041,106.5773,106.7041,9600.0
2022-11-10 11:40:00,109.42,109.42,109.25,109.26,6000.0,106.7724,106.7724,106.6065,106.6163,6000.0
2022-11-10 11:45:00,109.3,109.3,109.19,109.19,800.0,106.6553,106.6553,106.548,106.548,800.0
2022-11-10 11:50:00,109.27,109.27,109.21,109.21,1600.0,106.626,106.626,106.5675,106.5675,1600.0
2022-11-10 11:55:00,109.25,109.37,109.25,109.29,13280.0,106.6065,106.7236,106.6065,106.6456,13280.0
2022-11-10 12:00:00,109.22,109.23,109.16,109.23,1200.0,106.5773,106.587,106.5187,106.587,1200.0
2022-11-10 12:05:00,109.11,109.2,109.08,109.17,6496.0,106.4699,106.5577,106.4406,106.5285,6496.0
2022-11-10 12:10:00,109.18,109.19,109.14,109.19,1200.0,106.5382,106.548,106.4992,106.548,1200.0
2022-11-10 12:15:00,109.39,109.49,109.39,109.4,3600.0,106.7431,106.8407,106.7431,106.7529,3600.0
2022-11-10 12:20:00,109.38,109.42,109.35,109.42,2880.0,106.7334,106.7724,106.7041,106.7724,2880.0
2022-11-10 12:25:00,109.46,109.46,109.32,109.34,3052.0,106.8114,106.8114,106.6748,106.6943,3052.0
2022-11-10 12:30:00,109.11,109.11,109.03,109.11,4556.0,106.4699,106.4699,106.3919,106.4699,4556.0
2022-11-10 12:35:00,109.13,109.13,109.04,109.04,1200.0,106.4894,106.4894,106.4016,106.4016,1200.0
2022-11-10 12:40:00,109.0,109.08,108.94,109.08,6676.0,106.3626,106.4406,106.304,106.4406,6676.0
2022-11-10 12:45:00,109.03,109.03,108.89,108.96,4400.0,106.3919,106.3919,106.2552,106.3235,4400.0
2022-11-10 12:50:00,108.99,109.08,108.93,109.08,2400.0,106.3528,106.4406,106.2943,106.4406,2400.0
2022-11-10 12:55:00,109.01,109.08,109.0,109.08,2824.0,106.3723,106.4406,106.3626,106.4406,2824.0
2022-11-10 13:00:00,109.06,109.16,109.02,109.06,12400.0,106.4211,106.5187,106.3821,106.4211,12400.0
2022-11-10 13:05:00,109.02,109.07,108.98,109.02,4000.0,106.3821,106.4309,106.3431,106.3821,4000.0
2022-11-10 13:10:00,109.19,109.19,108.98,109.19,13752.0,106.548,106.548,106.3431,106.548,13752.0
2022-11-10 13:15:00,109.21,109.31,109.19,109.25,8800.0,106.5675,106.6651,106.548,106.6065,8800.0
2022-11-10 13:20:00,109.22,109.29,109.11,109.11,3600.0,106.5773,106.6456,106.4699,106.4699,3600.0
2022-11-10 13:25:00,109.29,109.39,109.29,109.39,2000.0,106.6456,106.7431,106.6456,106.7431,2000.0
2022-11-10 13:30:00,109.39,109.43,109.3,109.38,41192.0,106.7431,106.7822,106.6553,106.7334,41192.0
2022-11-10 13:35:00,109.39,109.42,109.33,109.35,19016.0,106.7431,106.7724,106.6846,106.7041,19016.0
2022-11-10 13:40:00,109.35,109.58,109.35,109.58,14000.0,106.7041,106.9285,106.7041,106.9285,14000.0
2022-11-10 13:45:00,109.55,109.67,109.46,109.61,4800.0,106.8993,107.0164,106.8114,106.9578,4800.0
2022-11-10 13:50:00,109.64,109.73,109.53,109.53,45872.0,106.9871,107.0749,106.8798,106.8798,45872.0
2022-11-10 13:55:00,109.51,109.59,109.42,109.42,7600.0,106.8602,106.9383,106.7724,106.7724,7600.0
2022-11-10 14:00:00,109.49,109.63,109.49,109.61,8200.0,106.8407,106.9773,106.8407,106.9578,8200.0
2022-11-10 14:05:00,109.58,109.67,109.54,109.64,8400.0,106.9285,107.0164,106.8895,106.9871,8400.0
2022-11-10 14:10:00,109.7,109.73,109.7,109.72,1600.0,107.0456,107.0749,107.0456,107.0652,1600.0
2022-11-10 14:15:00,109.79,109.82,109.74,109.76,2800.0,107.1335,107.1627,107.0847,107.1042,2800.0
2022-11-10 14:20:00,109.72,109.77,109.61,109.63,12000.0,107.0652,107.1139,106.9578,106.9773,12000.0
2022-11-10 14:25:00,109.73,109.73,109.65,109.71,1200.0,107.0749,107.0749,106.9968,107.0554,1200.0
2022-11-10 14:30:00,109.66,109.68,109.61,109.67,7200.0,107.0066,107.0261,106.9578,107.0164,7200.0
2022-11-10 14:35:00,109.64,109.73,109.64,109.66,10472.0,106.9871,107.0749,106.9871,107.0066,10472.0
2022-11-10 14:40:00,109.64,109.69,109.63,109.64,4000.0,106.9871,107.0359,106.9773,106.9871,4000.0
2022-11-10 14:45:00,109.75,109.91,109.74,109.88,6348.0,107.0944,107.2506,107.0847,107.2213,6348.0
2022-11-10 14:50:00,109.88,110.02,109.88,110.02,6436.0,107.2213,107.3579,107.2213,107.3579,6436.0
2022-11-10 14:55:00,110.0,110.11,110.0,110.09,4000.0,107.3384,107.4457,107.3384,107.4262,4000.0
2022-11-10 15:00:00,110.09,110.12,110.03,110.03,11940.0,107.4262,107.4555,107.3677,107.3677,11940.0
2022-11-10 15:05:00,110.03,110.15,110.02,110.15,10800.0,107.3677,107.4848,107.3579,107.4848,10800.0
2022-11-10 15:10:00,110.25,110.32,110.22,110.25,16800.0,107.5823,107.6506,107.5531,107.5823,16800.0
2022-11-10 15:15:00,110.31,110.32,110.23,110.3,12820.0,107.6409,107.6506,107.5628,107.6311,12820.0
2022-11-10 15:20:00,110.27,110.33,110.22,110.33,7200.0,107.6018,107.6604,107.5531,107.6604,7200.0
2022-11-10 15:25:00,110.32,110.49,110.27,110.47,13520.0,107.6506,107.8165,107.6018,107.797,13520.0
2022-11-10 15:30:00,110.4,110.56,110.4,110.56,24156.0,107.7287,107.8848,107.7287,107.8848,24156.0
2022-11-10 15:35:00,110.61,110.61,110.53,110.6,8840.0,107.9336,107.9336,107.8556,107.9239,8840.0
2022-11-10 15:40:00,110.61,110.8,110.57,110.78,35084.0,107.9336,108.119,107.8946,108.0995,35084.0
2022-11-10 15:45:00,110.71,110.99,110.7,110.99,13940.0,108.0312,108.3044,108.0214,108.3044,13940.0
2022-11-10 15:50:00,111.09,111.46,111.09,111.4,43716.0,108.402,108.7631,108.402,108.7045,43716.0
2022-11-10 15:55:00,111.36,111.39,111.05,111.08,92376.0,108.6655,108.6947,108.363,108.3922,92376.0
2022-11-11 09:30:00,111.03,111.03,110.49,110.49,23236.0,108.3435,108.3435,107.8165,107.8165,23236.0
2022-11-11 09:35:00,110.39,110.54,110.25,110.25,7200.0,107.7189,107.8653,107.5823,107.5823,7200.0
2022-11-11 09:40:00,110.58,110.58,110.11,110.11,6500.0,107.9043,107.9043,107.4457,107.4457,6500.0
2022-11-11 09:45:00,110.45,110.58,110.45,110.57,6500.0,107.7775,107.9043,107.7775,107.8946,6500.0
2022-11-11 09:50:00,110.72,110.72,110.72,110.72,2000.0,108.041,108.041,108.041,108.041,2000.0
2022-11-11 09:55:00,110.73,110.85,110.55,110.83,14748.0,108.0507,108.1678,107.8751,108.1483,14748.0
2022-11-11 10:00:00,110.54,111.01,110.47,110.68,9600.0,107.8653,108.3239,107.797,108.0019,9600.0
2022-11-11 10:05:00,110.86,111.46,110.86,111.21,10200.0,108.1776,108.7631,108.1776,108.5191,10200.0
2022-11-11 10:10:00,111.23,111.53,111.23,111.49,4400.0,108.5386,108.8314,108.5386,108.7923,4400.0
2022-11-11 10:15:00,111.67,111.69,111.56,111.59,12000.0,108.968,108.9875,108.8606,108.8899,12000.0
2022-11-11 10:20:00,111.64,111.89,111.64,111.89,16588.0,108.9387,109.1826,108.9387,109.1826,16588.0
2022-11-11 10:25:00,111.8,112.28,111.78,112.18,18508.0,109.0948,109.5632,109.0753,109.4656,18508.0
2022-11-11 10:30:00,112.07,112.07,111.85,111.98,12760.0,109.3583,109.3583,109.1436,109.2705,12760.0
2022-11-11 10:35:00,111.9,112.21,111.9,112.17,4400.0,109.1924,109.4949,109.1924,109.4559,4400.0
2022-11-11 10:40:00,112.13,112.25,112.03,112.23,14048.0,109.4168,109.5339,109.3193,109.5144,14048.0
2022-11-11 10:45:00,112.24,112.44,112.24,112.44,2800.0,109.5242,109.7193,109.5242,109.7193,2800.0
2022-11-11 10:50:00,112.6,112.63,112.28,112.28,14044.0,109.8755,109.9047,109.5632,109.5632,14044.0
2022-11-11 10:55:00,112.27,112.31,112.19,112.22,9200.0,109.5535,109.5925,109.4754,109.5047,9200.0
2022-11-11 11:00:00,112.22,112.44,112.22,112.34,12892.0,109.5047,109.7193,109.5047,109.6218,12892.0
2022-11-11 11:05:00,112.37,112.44,112.11,112.11,18680.0,109.651,109.7193,109.3973,109.3973,18680.0
2022-11-11 11:10:00,112.02,112.08,111.92,111.94,4060.0,109.3095,109.3681,109.2119,109.2314,4060.0
2022-11-11 11:15:00,111.92,112.34,111.92,112.34,8548.0,109.2119,109.6218,109.2119,109.6218,8548.0
2022-11-11 11:20:00,112.32,112.43,112.18,112.18,11600.0,109.6022,109.7096,109.4656,109.4656,11600.0
2022-11-11 11:25:00,112.19,112.31,111.93,111.93,8912.0,109.4754,109.5925,109.2217,109.2217,8912.0
2022-11-11 11:30:00,111.93,112.06,111.85,111.94,12000.0,109.2217,109.3485,109.1436,109.2314,12000.0
2022-11-11 11:35:00,111.95,112.16,111.92,111.95,14104.0,109.2412,109.4461,109.2119,109.2412,14104.0
2022-11-11 11:40:00,111.85,111.97,111.85,111.89,4400.0,109.1436,109.2607,109.1436,109.1826,4400.0
2022-11-11 11:45:00,111.89,112.08,111.81,112.08,6800.0,109.1826,109.3681,109.1046,109.3681,6800.0
2022-11-11 11:50:00,112.18,112.18,111.96,112.03,8400.0,109.4656,109.4656,109.251,109.3193,8400.0
2022-11-11 11:55:00,112.04,112.18,111.99,112.13,10000.0,109.329,109.4656,109.2802,109.4168,10000.0
2022-11-11 12:00:00,112.08,112.13,111.84,111.84,15212.0,109.3681,109.4168,109.1339,109.1339,15212.0
2022-11-11 12:05:00,111.83,111.9,111.74,111.9,7000.0,109.1241,109.1924,109.0363,109.1924,7000.0
2022-11-11 12:10:00,111.9,112.0,111.9,111.98,4000.0,109.1924,109.29,109.1924,109.2705,4000.0
2022-11-11 12:15:00,112.0,112.02,111.92,111.92,11672.0,109.29,109.3095,109.2119,109.2119,11672.0
2022-11-11 12:20:00,111.84,111.94,111.83,111.87,3848.0,109.1339,109.2314,109.1241,109.1631,3848.0
2022-11-11 12:25:00,111.95,111.95,111.78,111.78,4000.0,109.2412,109.2412,109.0753,109.0753,4000.0
2022-11-11 12:30:00,111.77,111.82,111.61,111.62,5600.0,109.0656,109.1143,108.9094,108.9192,5600.0
2022-11-11 12:35:00,111.6,111.65,111.45,111.45,9600.0,108.8997,108.9485,108.7533,108.7533,9600.0
2022-11-11 12:40:00,111.39,111.39,111.12,111.29,6400.0,108.6947,108.6947,108.4313,108.5972,6400.0
2022-11-11 12:45:00,111.27,111.27,111.09,111.09,4940.0,108.5777,108.5777,108.402,108.402,4940.0
2022-11-11 12:50:00,111.06,111.06,110.98,110.98,2604.0,108.3727,108.3727,108.2947,108.2947,2604.0
2022-11-11 12:55:00,110.98,111.11,110.9,110.99,5464.0,108.2947,108.4215,108.2166,108.3044,5464.0
2022-11-11 13:00:00,110.97,111.01,110.97,111.01,800.0,108.2849,108.3239,108.2849,108.3239,800.0
2022-11-11 13:05:00,110.98,111.07,110.95,111.06,8132.0,108.2947,108.3825,108.2654,108.3727,8132.0
2022-11-11 13:10:00,111.16,111.19,111.12,111.15,4000.0,108.4703,108.4996,108.4313,108.4606,4000.0
2022-11-11 13:15:00,111.11,111.23,111.11,111.23,2400.0,108.4215,108.5386,108.4215,108.5386,2400.0
2022-11-11 13:20:00,111.18,111.19,111.08,111.17,4800.0,108.4898,108.4996,108.3922,108.4801,4800.0
2022-11-11 13:25:00,111.23,111.25,111.11,111.11,1200.0,108.5386,108.5581,108.4215,108.4215,1200.0
2022-11-11 13:30:00,111.15,111.38,111.14,111.27,8948.0,108.4606,108.685,108.4508,108.5777,8948.0
2022-11-11 13:35:00,111.25,111.3,111.01,111.08,4400.0,108.5581,108.6069,108.3239,108.3922,4400.0
2022-11-11 13:40:00,111.1,111.13,110.89,111.0,5200.0,108.4118,108.441,108.2068,108.3142,5200.0
2022-11-11 13:45:00,110.88,110.95,110.88,110.92,2400.0,108.1971,108.2654,108.1971,108.2361,2400.0
2022-11-11 13:50:00,111.06,111.06,110.93,110.93,1200.0,108.3727,108.3727,108.2459,108.2459,1200.0
2022-11-11 13:55:00,110.97,110.97,110.86,110.92,5200.0,108.2849,108.2849,108.1776,108.2361,5200.0
2022-11-11 14:00:00,110.92,110.99,110.82,110.82,4440.0,108.2361,108.3044,108.1385,108.1385,4440.0
2022-11-11 14:05:00,110.98,110.98,110.89,110.89,800.0,108.2947,108.2947,108.2068,108.2068,800.0
2022-11-11 14:10:00,110.87,110.97,110.87,110.93,1600.0,108.1873,108.2849,108.1873,108.2459,1600.0
2022-11-11 14:15:00,110.93,110.97,110.85,110.85,4492.0,108.2459,108.2849,108.1678,108.1678,4492.0
2022-11-11 14:20:00,110.86,111.08,110.86,111.02,3316.0,108.1776,108.3922,108.1776,108.3337,3316.0
2022-11-11 14:25:00,111.07,111.08,111.03,111.05,3600.0,108.3825,108.3922,108.3435,108.363,3600.0
2022-11-11 14:30:00,111.06,111.17,111.06,111.12,2800.0,108.3727,108.4801,108.3727,108.4313,2800.0
2022-11-11 14:35:00,111.12,111.17,111.07,111.17,4400.0,108.4313,108.4801,108.3825,108.4801,4400.0
2022-11-11 14:40:00,111.17,111.37,111.16,111.37,3600.0,108.4801,108.6752,108.4703,108.6752,3600.0
2022-11-11 14:45:00,111.32,111.32,111.17,111.22,5320.0,108.6264,108.6264,108.4801,108.5289,5320.0
2022-11-11 14:50:00,111.23,111.23,111.12,111.14,2400.0,108.5386,108.5386,108.4313,108.4508,2400.0
2022-11-11 14:55:00,111.1,111.26,111.1,111.26,4000.0,108.4118,108.5679,108.4118,108.5679,4000.0
2022-11-11 15:00:00,111.09,111.16,111.02,111.05,5696.0,108.402,108.4703,108.3337,108.363,5696.0
2022-11-11 15:05:00,110.98,110.98,110.85,110.9,7200.0,108.2947,108.2947,108.1678,108.2166,7200.0
2022-11-11 15:10:00,110.83,110.88,110.66,110.74,5212.0,108.1483,108.1971,107.9824,108.0605,5212.0
2022-11-11 15:15:00,110.68,110.77,110.63,110.77,6800.0,108.0019,108.0897,107.9531,108.0897,6800.0
2022-11-11 15:20:00,110.78,110.89,110.72,110.74,7288.0,108.0995,108.2068,108.041,108.0605,7288.0
2022-11-11 15:25:00,110.77,110.93,110.72,110.93,4400.0,108.0897,108.2459,108.041,108.2459,4400.0
2022-11-11 15:30:00,110.88,110.98,110.85,110.91,15668.0,108.1971,108.2947,108.1678,108.2264,15668.0
2022-11-11 15:35:00,110.89,110.9,110.78,110.9,9788.0,108.2068,108.2166,108.0995,108.2166,9788.0
2022-11-11 15:40:00,110.98,110.98,110.89,110.9,8868.0,108.2947,108.2947,108.2068,108.2166,8868.0
2022-11-11 15:45:00,110.94,110.97,110.81,110.9,16468.0,108.2556,108.2849,108.1288,108.2166,16468.0
2022-11-11 15:50:00,110.98,111.17,110.82,111.01,29476.0,108.2947,108.4801,108.1385,108.3239,29476.0
2022-11-11 15:55:00,110.97,111.01,110.84,110.99,39244.0,108.2849,108.3239,108.1581,108.3044,39244.0
2022-11-14 09:30:00,110.63,110.75,110.49,110.54,21340.0,108.2328,108.3502,108.0959,108.1448,21340.0
2022-11-14 09:35:00,110.78,110.78,110.63,110.74,3296.0,108.3796,108.3796,108.2328,108.3404,3296.0
2022-11-14 09:40:00,111.16,111.16,110.85,110.85,2012.0,108.7513,108.7513,108.4481,108.4481,2012.0
2022-11-14 09:45:00,110.38,110.53,110.38,110.5,1756.0,107.9882,108.135,107.9882,108.1056,1756.0
2022-11-14 09:50:00,110.83,111.25,110.83,110.98,16004.0,108.4285,108.8394,108.4285,108.5752,16004.0
2022-11-14 09:55:00,111.1,111.4,111.1,111.28,22500.0,108.6926,108.9861,108.6926,108.8687,22500.0
2022-11-14 10:00:00,111.35,111.4,111.35,111.37,4856.0,108.9372,108.9861,108.9372,108.9568,4856.0
2022-11-14 10:05:00,111.45,111.85,111.45,111.85,7348.0,109.0351,109.4264,109.0351,109.4264,7348.0
2022-11-14 10:10:00,111.92,111.98,111.76,111.98,5784.0,109.4949,109.5536,109.3383,109.5536,5784.0
2022-11-14 10:15:00,112.06,112.26,112.05,112.18,4000.0,109.6318,109.8275,109.6221,109.7492,4000.0
2022-11-14 10:20:00,112.3,112.38,112.17,112.19,5600.0,109.8666,109.9449,109.7395,109.759,5600.0
2022-11-14 10:25:00,112.11,112.11,111.78,111.86,7600.0,109.6808,109.6808,109.3579,109.4362,7600.0
2022-11-14 10:30:00,111.86,111.86,111.67,111.7,5684.0,109.4362,109.4362,109.2503,109.2796,5684.0
2022-11-14 10:35:00,111.69,111.79,111.67,111.79,3200.0,109.2699,109.3677,109.2503,109.3677,3200.0
2022-11-14 10:40:00,111.91,111.95,111.74,111.74,6376.0,109.4851,109.5242,109.3188,109.3188,6376.0
2022-11-14 10:45:00,111.81,111.82,111.56,111.56,4400.0,109.3873,109.397,109.1427,109.1427,4400.0
2022-11-14 10:50:00,111.55,111.74,111.45,111.72,8000.0,109.1329,109.3188,109.0351,109.2992,8000.0
2022-11-14 10:55:00,111.64,111.66,111.61,111.66,3200.0,109.2209,109.2405,109.1916,109.2405,3200.0
2022-11-14 11:00:00,111.5,111.51,111.42,111.42,2520.0,109.084,109.0938,109.0057,109.0057,2520.0
2022-11-14 11:05:00,111.54,111.66,111.43,111.65,4600.0,109.1231,109.2405,109.0155,109.2307,4600.0
2022-11-14 11:10:00,111.57,111.57,111.31,111.31,4400.0,109.1525,109.1525,108.8981,108.8981,4400.0
2022-11-14 11:15:00,111.33,111.38,111.24,111.25,8432.0,108.9177,108.9666,108.8296,108.8394,8432.0
2022-11-14 11:20:00,111.32,111.43,111.32,111.36,6392.0,108.9079,109.0155,108.9079,108.947,6392.0
2022-11-14 11:25:00,111.31,111.39,111.31,111.31,4000.0,108.8981,108.9764,108.8981,108.8981,4000.0
2022-11-14 11:30:00,111.29,111.64,111.29,111.64,3600.0,108.8785,109.2209,108.8785,109.2209,3600.0
2022-11-14 11:35:00,111.67,111.94,111.67,111.82,2908.0,109.2503,109.5144,109.2503,109.397,2908.0
2022-11-14 11:40:00,111.77,111.85,111.77,111.81,9200.0,109.3481,109.4264,109.3481,109.3873,9200.0
2022-11-14 11:45:00,111.83,111.88,111.76,111.87,9552.0,109.4068,109.4557,109.3383,109.446,9552.0
2022-11-14 11:50:00,111.84,111.88,111.63,111.63,5992.0,109.4166,109.4557,109.2112,109.2112,5992.0
2022-11-14 11:55:00,111.66,111.67,111.58,111.64,3720.0,109.2405,109.2503,109.1622,109.2209,3720.0
2022-11-14 12:00:00,111.7,111.84,111.67,111.84,3200.0,109.2796,109.4166,109.2503,109.4166,3200.0
2022-11-14 12:05:00,111.76,111.76,111.61,111.64,4000.0,109.3383,109.3383,109.1916,109.2209,4000.0
2022-11-14 12:10:00,111.71,111.74,111.71,111.74,800.0,109.2894,109.3188,109.2894,109.3188,800.0
2022-11-14 12:15:00,111.75,111.75,111.74,111.74,2164.0,109.3286,109.3286,109.3188,109.3188,2164.0
2022-11-14 12:20:00,111.68,111.68,111.56,111.6,1600.0,109.2601,109.2601,109.1427,109.1818,1600.0
2022-11-14 12:25:00,111.77,111.86,111.71,111.8,4400.0,109.3481,109.4362,109.2894,109.3775,4400.0
2022-11-14 12:30:00,111.82,111.88,111.82,111.88,800.0,109.397,109.4557,109.397,109.4557,800.0
2022-11-14 12:35:00,111.92,112.0,111.92,112.0,1200.0,109.4949,109.5731,109.4949,109.5731,1200.0
2022-11-14 12:40:00,111.96,112.04,111.96,112.04,3720.0,109.534,109.6123,109.534,109.6123,3720.0
2022-11-14 12:45:00,112.07,112.12,112.05,112.11,2000.0,109.6416,109.6905,109.6221,109.6808,2000.0
2022-11-14 12:50:00,112.07,112.07,112.03,112.07,1800.0,109.6416,109.6416,109.6025,109.6416,1800.0
2022-11-14 12:55:00,112.06,112.11,112.02,112.04,5428.0,109.6318,109.6808,109.5927,109.6123,5428.0
2022-11-14 13:00:00,112.04,112.04,112.04,112.04,0.0,109.6123,109.6123,109.6123,109.6123,0.0
2022-11-14 13:05:00,112.15,112.19,112.15,112.19,800.0,109.7199,109.759,109.7199,109.759,800.0
2022-11-14 13:10:00,112.24,112.41,112.24,112.41,2988.0,109.8079,109.9742,109.8079,109.9742,2988.0
2022-11-14 13:15:00,112.35,112.4,112.35,112.4,880.0,109.9156,109.9645,109.9156,109.9645,880.0
2022-11-14 13:20:00,112.56,112.56,112.5,112.56,3332.0,110.121,110.121,110.0623,110.121,3332.0
2022-11-14 13:25:00,112.59,112.6,112.56,112.6,2000.0,110.1503,110.1601,110.121,110.1601,2000.0
2022-11-14 13:30:00,112.62,112.68,112.62,112.68,1200.0,110.1797,110.2384,110.1797,110.2384,1200.0
2022-11-14 13:35:00,112.74,112.88,112.74,112.79,9800.0,110.2971,110.4341,110.2971,110.346,9800.0
2022-11-14 13:40:00,112.74,112.77,112.71,112.71,1200.0,110.2971,110.3264,110.2677,110.2677,1200.0
2022-11-14 13:45:00,112.68,112.72,112.65,112.67,5580.0,110.2384,110.2775,110.209,110.2286,5580.0
2022-11-14 13:50:00,112.68,112.8,112.67,112.8,5368.0,110.2384,110.3558,110.2286,110.3558,5368.0
2022-11-14 13:55:00,112.75,112.75,112.75,112.75,400.0,110.3069,110.3069,110.3069,110.3069,400.0
2022-11-14 14:00:00,112.86,112.9,112.8,112.8,9100.0,110.4145,110.4536,110.3558,110.3558,9100.0
2022-11-14 14:05:00,112.66,112.66,112.59,112.64,5768.0,110.2188,110.2188,110.1503,110.1993,5768.0
2022-11-14 14:10:00,112.57,112.64,112.57,112.64,1200.0,110.1308,110.1993,110.1308,110.1993,1200.0
2022-11-14 14:15:00,112.63,112.74,112.62,112.7,5600.0,110.1895,110.2971,110.1797,110.258,5600.0
2022-11-14 14:20:00,112.62,112.77,112.61,112.77,2400.0,110.1797,110.3264,110.1699,110.3264,2400.0
2022-11-14 14:25:00,112.69,112.75,112.64,112.75,4468.0,110.2482,110.3069,110.1993,110.3069,4468.0
2022-11-14 14:30:00,112.81,112.92,112.77,112.77,7276.0,110.3656,110.4732,110.3264,110.3264,7276.0
2022-11-14 14:35:00,112.83,112.83,112.75,112.76,3200.0,110.3851,110.3851,110.3069,110.3167,3200.0
2022-11-14 14:40:00,112.6,112.61,112.55,112.55,2400.0,110.1601,110.1699,110.1112,110.1112,2400.0
2022-11-14 14:45:00,112.51,112.55,112.51,112.55,2000.0,110.0721,110.1112,110.0721,110.1112,2000.0
2022-11-14 14:50:00,112.53,112.64,112.53,112.55,7600.0,110.0916,110.1993,110.0916,110.1112,7600.0
2022-11-14 14:55:00,112.58,112.58,112.52,112.58,8400.0,110.1406,110.1406,110.0819,110.1406,8400.0
2022-11-14 15:00:00,112.62,112.64,112.56,112.62,4800.0,110.1797,110.1993,110.121,110.1797,4800.0
2022-11-14 15:05:00,112.66,112.67,112.48,112.48,2880.0,110.2188,110.2286,110.0427,110.0427,2880.0
2022-11-14 15:10:00,112.42,112.42,112.09,112.17,5312.0,109.984,109.984,109.6612,109.7395,5312.0
2022-11-14 15:15:00,112.07,112.14,112.04,112.13,11200.0,109.6416,109.7101,109.6123,109.7003,11200.0
2022-11-14 15:20:00,112.15,112.19,112.12,112.12,7548.0,109.7199,109.759,109.6905,109.6905,7548.0
2022-11-14 15:25:00,112.12,112.19,112.12,112.13,7120.0,109.6905,109.759,109.6905,109.7003,7120.0
2022-11-14 15:30:00,112.04,112.13,111.96,111.97,7600.0,109.6123,109.7003,109.534,109.5438,7600.0
2022-11-14 15:35:00,111.96,112.09,111.96,111.99,4000.0,109.534,109.6612,109.534,109.5634,4000.0
2022-11-14 15:40:00,112.0,112.04,111.91,111.91,7256.0,109.5731,109.6123,109.4851,109.4851,7256.0
2022-11-14 15:45:00,111.86,111.89,111.74,111.74,5600.0,109.4362,109.4655,109.3188,109.3188,5600.0
2022-11-14 15:50:00,111.62,111.71,111.26,111.3,50020.0,109.2014,109.2894,108.8492,108.8883,50020.0
2022-11-14 15:55:00,111.22,111.34,110.92,110.98,72368.0,108.81,108.9274,108.5165,108.5752,72368.0
2022-11-15 09:30:00,112.98,113.11,112.33,112.65,26852.0,110.5319,110.6591,109.896,110.209,26852.0
2022-11-15 09:35:00,112.77,112.77,112.71,112.71,800.0,110.3264,110.3264,110.2677,110.2677,800.0
2022-11-15 09:40:00,112.74,112.74,112.25,112.59,6152.0,110.2971,110.2971,109.8177,110.1503,6152.0
2022-11-15 09:45:00,112.47,112.47,111.93,111.95,3692.0,110.0329,110.0329,109.5047,109.5242,3692.0
2022-11-15 09:50:00,111.9,112.16,111.9,112.04,4924.0,109.4753,109.7297,109.4753,109.6123,4924.0
2022-11-15 09:55:00,112.13,112.5,112.13,112.49,2756.0,109.7003,110.0623,109.7003,110.0525,2756.0
2022-11-15 10:00:00,112.41,112.44,112.31,112.31,4000.0,109.9742,110.0036,109.8764,109.8764,4000.0
2022-11-15 10:05:00,112.34,112.37,112.11,112.11,3200.0,109.9058,109.9351,109.6808,109.6808,3200.0
2022-11-15 10:10:00,112.17,112.17,112.04,112.06,1600.0,109.7395,109.7395,109.6123,109.6318,1600.0
2022-11-15 10:15:00,112.04,112.04,111.96,111.97,6400.0,109.6123,109.6123,109.534,109.5438,6400.0
2022-11-15 10:20:00,111.99,112.24,111.99,112.21,2800.0,109.5634,109.8079,109.5634,109.7786,2800.0
2022-11-15 10:25:00,112.32,112.32,112.23,112.23,2400.0,109.8862,109.8862,109.7982,109.7982,2400.0
2022-11-15 10:30:00,112.28,112.36,112.2,112.36,5600.0,109.8471,109.9253,109.7688,109.9253,5600.0
2022-11-15 10:35:00,112.38,112.39,112.24,112.24,1200.0,109.9449,109.9547,109.8079,109.8079,1200.0
2022-11-15 10:40:00,112.16,112.33,112.13,112.33,3820.0,109.7297,109.896,109.7003,109.896,3820.0
2022-11-15 10:45:00,112.24,112.24,112.1,112.13,2800.0,109.8079,109.8079,109.671,109.7003,2800.0
2022-11-15 10:50:00,111.96,112.11,111.94,112.11,3200.0,109.534,109.6808,109.5144,109.6808,3200.0
2022-11-15 10:55:00,112.12,112.18,111.97,111.99,5200.0,109.6905,109.7492,109.5438,109.5634,5200.0
2022-11-15 11:00:00,111.92,111.92,111.72,111.77,4400.0,109.4949,109.4949,109.2992,109.3481,4400.0
2022-11-15 11:05:00,111.83,112.01,111.83,111.85,3200.0,109.4068,109.5829,109.4068,109.4264,3200.0
2022-11-15 11:10:00,111.91,111.91,111.81,111.81,800.0,109.4851,109.4851,109.3873,109.3873,800.0
2022-11-15 11:15:00,111.88,111.9,111.78,111.78,2000.0,109.4557,109.4753,109.3579,109.3579,2000.0
2022-11-15 11:20:00,111.92,111.92,111.92,111.92,400.0,109.4949,109.4949,109.4949,109.4949,400.0
2022-11-15 11:25:00,111.76,111.76,111.76,111.76,800.0,109.3383,109.3383,109.3383,109.3383,800.0
2022-11-15 11:30:00,111.83,112.35,111.83,112.27,5200.0,109.4068,109.9156,109.4068,109.8373,5200.0
2022-11-15 11:35:00,112.32,112.34,112.22,112.34,7172.0,109.8862,109.9058,109.7884,109.9058,7172.0
2022-11-15 11:40:00,112.39,112.41,112.2,112.2,4800.0,109.9547,109.9742,109.7688,109.7688,4800.0
2022-11-15 11:45:00,112.13,112.26,112.13,112.26,800.0,109.7003,109.8275,109.7003,109.8275,800.0
2022-11-15 11:50:00,112.29,112.34,112.19,112.34,5488.0,109.8569,109.9058,109.759,109.9058,5488.0
2022-11-15 11:55:00,112.32,112.5,112.32,112.49,2400.0,109.8862,110.0623,109.8862,110.0525,2400.0
2022-11-15 12:00:00,112.54,112.55,112.11,112.11,8024.0,110.1014,110.1112,109.6808,109.6808,8024.0
2022-11-15 12:05:00,112.13,112.17,112.11,112.17,3872.0,109.7003,109.7395,109.6808,109.7395,3872.0
2022-11-15 12:10:00,112.1,112.14,112.06,112.06,1200.0,109.671,109.7101,109.6318,109.6318,1200.0
2022-11-15 12:15:00,111.98,111.98,111.98,111.98,400.0,109.5536,109.5536,109.5536,109.5536,400.0
2022-11-15 12:20:00,112.0,112.0,111.93,111.93,2800.0,109.5731,109.5731,109.5047,109.5047,2800.0
2022-11-15 12:25:00,111.94,111.94,111.94,111.94,400.0,109.5144,109.5144,109.5144,109.5144,400.0
2022-11-15 12:30:00,111.85,111.87,111.85,111.87,800.0,109.4264,109.446,109.4264,109.446,800.0
2022-11-15 12:35:00,111.94,111.94,111.91,111.91,800.0,109.5144,109.5144,109.4851,109.4851,800.0
2022-11-15 12:40:00,111.81,111.81,111.76,111.76,1200.0,109.3873,109.3873,109.3383,109.3383,1200.0
2022-11-15 12:45:00,111.73,111.79,111.66,111.79,1600.0,109.309,109.3677,109.2405,109.3677,1600.0
2022-11-15 12:50:00,111.74,111.74,111.73,111.73,800.0,109.3188,109.3188,109.309,109.309,800.0
2022-11-15 12:55:00,111.72,111.73,111.72,111.73,1720.0,109.2992,109.309,109.2992,109.309,1720.0
2022-11-15 13:00:00,111.84,111.84,111.79,111.79,1200.0,109.4166,109.4166,109.3677,109.3677,1200.0
2022-11-15 13:05:00,111.77,111.78,111.68,111.68,1600.0,109.3481,109.3579,109.2601,109.2601,1600.0
2022-11-15 13:10:00,111.64,111.73,111.61,111.73,3644.0,109.2209,109.309,109.1916,109.309,3644.0
2022-11-15 13:15:00,111.54,111.54,111.39,111.4,2800.0,109.1231,109.1231,108.9764,108.9861,2800.0
2022-11-15 13:20:00,111.39,111.39,111.16,111.24,4400.0,108.9764,108.9764,108.7513,108.8296,4400.0
2022-11-15 13:25:00,111.28,111.28,110.98,111.05,8412.0,108.8687,108.8687,108.5752,108.6437,8412.0
2022-11-15 13:30:00,111.14,111.14,110.73,110.73,4000.0,108.7318,108.7318,108.3307,108.3307,4000.0
2022-11-15 13:35:00,110.77,110.95,110.55,110.62,7600.0,108.3698,108.5459,108.1546,108.223,7600.0
2022-11-15 13:40:00,110.71,111.09,110.54,110.99,10360.0,108.3111,108.6829,108.1448,108.585,10360.0
2022-11-15 13:45:00,110.98,111.08,110.75,110.89,6000.0,108.5752,108.6731,108.3502,108.4872,6000.0
2022-11-15 13:50:00,110.83,110.85,110.76,110.85,1600.0,108.4285,108.4481,108.36,108.4481,1600.0
2022-11-15 13:55:00,111.0,111.2,111.0,111.02,2400.0,108.5948,108.7905,108.5948,108.6144,2400.0
2022-11-15 14:00:00,110.99,110.99,110.65,110.65,2800.0,108.585,108.585,108.2524,108.2524,2800.0
2022-11-15 14:05:00,110.82,110.92,110.74,110.92,2800.0,108.4187,108.5165,108.3404,108.5165,2800.0
2022-11-15 14:10:00,111.04,111.24,111.03,111.15,3200.0,108.6339,108.8296,108.6242,108.7416,3200.0
2022-11-15 14:15:00,111.13,111.24,111.09,111.09,3200.0,108.722,108.8296,108.6829,108.6829,3200.0
2022-11-15 14:20:00,111.24,111.34,111.22,111.34,2000.0,108.8296,108.9274,108.81,108.9274,2000.0
2022-11-15 14:25:00,111.33,111.33,111.09,111.28,5200.0,108.9177,108.9177,108.6829,108.8687,5200.0
2022-11-15 14:30:00,111.23,111.25,111.09,111.09,5600.0,108.8198,108.8394,108.6829,108.6829,5600.0
2022-11-15 14:35:00,111.09,111.23,111.05,111.06,2800.0,108.6829,108.8198,108.6437,108.6535,2800.0
2022-11-15 14:40:00,111.13,111.18,111.04,111.09,8000.0,108.722,108.7709,108.6339,108.6829,8000.0
2022-11-15 14:45:00,111.13,111.16,111.07,111.09,3200.0,108.722,108.7513,108.6633,108.6829,3200.0
2022-11-15 14:50:00,111.08,111.17,111.02,111.07,6400.0,108.6731,108.7611,108.6144,108.6633,6400.0
2022-11-15 14:55:00,111.14,111.32,111.13,111.32,2400.0,108.7318,108.9079,108.722,108.9079,2400.0
2022-11-15 15:00:00,111.32,111.5,111.32,111.48,4960.0,108.9079,109.084,108.9079,109.0644,4960.0
2022-11-15 15:05:00,111.42,111.42,111.25,111.33,4400.0,109.0057,109.0057,108.8394,108.9177,4400.0
2022-11-15 15:10:00,111.3,111.35,111.23,111.3,4400.0,108.8883,108.9372,108.8198,108.8883,4400.0
2022-11-15 15:15:00,111.36,111.46,111.36,111.41,2000.0,108.947,109.0448,108.947,108.9959,2000.0
2022-11-15 15:20:00,111.39,111.51,111.39,111.49,4800.0,108.9764,109.0938,108.9764,109.0742,4800.0
2022-11-15 15:25:00,111.46,111.46,111.42,111.42,6160.0,109.0448,109.0448,109.0057,109.0057,6160.0
2022-11-15 15:30:00,111.35,111.35,111.24,111.24,5600.0,108.9372,108.9372,108.8296,108.8296,5600.0
2022-11-15 15:35:00,111.26,111.41,111.26,111.39,9084.0,108.8492,108.9959,108.8492,108.9764,9084.0
2022-11-15 15:40:00,111.38,111.4,111.38,111.39,2000.0,108.9666,108.9861,108.9666,108.9764,2000.0
2022-11-15 15:45:00,111.39,111.39,111.26,111.3,8796.0,108.9764,108.9764,108.8492,108.8883,8796.0
2022-11-15 15:50:00,111.23,111.23,111.04,111.13,26112.0,108.8198,108.8198,108.6339,108.722,26112.0
2022-11-15 15:55:00,111.19,111.24,111.06,111.24,36672.0,108.7807,108.8296,108.6535,108.8296,36672.0
2022-11-16 09:30:00,111.48,112.08,111.3,111.31,25812.0,109.0644,109.6514,108.8883,108.8981,25812.0
2022-11-16 09:35:00,111.38,111.59,111.38,111.59,2800.0,108.9666,109.172,108.9666,109.172,2800.0
2022-11-16 09:40:00,111.36,111.36,111.36,111.36,800.0,108.947,108.947,108.947,108.947,800.0
2022-11-16 09:45:00,111.83,111.83,111.83,111.83,400.0,109.4068,109.4068,109.4068,109.4068,400.0
2022-11-16 09:50:00,111.83,111.91,111.7,111.7,2480.0,109.4068,109.4851,109.2796,109.2796,2480.0
2022-11-16 09:55:00,111.7,111.78,111.61,111.78,1600.0,109.2796,109.3579,109.1916,109.3579,1600.0
2022-11-16 10:00:00,111.95,112.12,111.84,112.12,2400.0,109.5242,109.6905,109.4166,109.6905,2400.0
2022-11-16 10:05:00,112.0,112.28,112.0,112.11,5600.0,109.5731,109.8471,109.5731,109.6808,5600.0
2022-11-16 10:10:00,112.26,112.3,112.26,112.3,1844.0,109.8275,109.8666,109.8275,109.8666,1844.0
2022-11-16 10:15:00,112.22,112.31,112.22,112.31,800.0,109.7884,109.8764,109.7884,109.8764,800.0
2022-11-16 10:20:00,112.25,112.32,112.25,112.26,1200.0,109.8177,109.8862,109.8177,109.8275,1200.0
2022-11-16 10:25:00,112.29,112.53,112.24,112.24,3600.0,109.8569,110.0916,109.8079,109.8079,3600.0
2022-11-16 10:30:00,112.19,112.38,112.19,112.38,2000.0,109.759,109.9449,109.759,109.9449,2000.0
2022-11-16 10:35:00,112.2,112.2,112.11,112.15,1200.0,109.7688,109.7688,109.6808,109.7199,1200.0
2022-11-16 10:40:00,112.04,112.04,112.04,112.04,800.0,109.6123,109.6123,109.6123,109.6123,800.0
2022-11-16 10:45:00,112.12,112.12,112.1,112.1,1364.0,109.6905,109.6905,109.671,109.671,1364.0
2022-11-16 10:50:00,112.07,112.07,111.9,111.9,800.0,109.6416,109.6416,109.4753,109.4753,800.0
2022-11-16 10:55:00,111.84,111.91,111.81,111.86,3200.0,109.4166,109.4851,109.3873,109.4362,3200.0
2022-11-16 11:00:00,111.86,111.91,111.86,111.91,800.0,109.4362,109.4851,109.4362,109.4851,800.0
2022-11-16 11:05:00,111.76,111.77,111.59,111.59,5200.0,109.3383,109.3481,109.172,109.172,5200.0
2022-11-16 11:10:00,111.62,111.67,111.6,111.67,2440.0,109.2014,109.2503,109.1818,109.2503,2440.0
2022-11-16 11:15:00,111.67,111.67,111.67,111.67,0.0,109.2503,109.2503,109.2503,109.2503,0.0
2022-11-16 11:20:00,111.83,111.83,111.76,111.76,1544.0,109.4068,109.4068,109.3383,109.3383,1544.0
2022-11-16 11:25:00,111.74,111.83,111.74,111.8,1972.0,109.3188,109.4068,109.3188,109.3775,1972.0
2022-11-16 11:30:00,111.73,111.73,111.73,111.73,800.0,109.309,109.309,109.309,109.309,800.0
2022-11-16 11:35:00,111.64,111.64,111.63,111.64,1200.0,109.2209,109.2209,109.2112,109.2209,1200.0
2022-11-16 11:40:00,111.64,111.64,111.64,111.64,0.0,109.2209,109.2209,109.2209,109.2209,0.0
2022-11-16 11:45:00,111.54,111.54,111.54,111.54,400.0,109.1231,109.1231,109.1231,109.1231,400.0
2022-11-16 11:50:00,111.72,111.72,111.7,111.72,1200.0,109.2992,109.2992,109.2796,109.2992,1200.0
2022-11-16 11:55:00,111.73,111.83,111.73,111.83,1200.0,109.309,109.4068,109.309,109.4068,1200.0
2022-11-16 12:00:00,111.66,111.66,111.58,111.58,800.0,109.2405,109.2405,109.1622,109.1622,800.0
2022-11-16 12:05:00,111.55,111.7,111.54,111.7,1600.0,109.1329,109.2796,109.1231,109.2796,1600.0
2022-11-16 12:10:00,111.7,111.73,111.68,111.73,1464.0,109.2796,109.309,109.2601,109.309,1464.0
2022-11-16 12:15:00,111.76,111.76,111.66,111.67,1600.0,109.3383,109.3383,109.2405,109.2503,1600.0
2022-11-16 12:20:00,111.59,111.67,111.58,111.61,5600.0,109.172,109.2503,109.1622,109.1916,5600.0
2022-11-16 12:25:00,111.61,111.61,111.61,111.61,0.0,109.1916,109.1916,109.1916,109.1916,0.0
2022-11-16 12:30:00,111.66,111.75,111.66,111.75,800.0,109.2405,109.3286,109.2405,109.3286,800.0
2022-11-16 12:35:00,111.77,111.82,111.77,111.82,1200.0,109.3481,109.397,109.3481,109.397,1200.0
2022-11-16 12:40:00,111.8,111.81,111.8,111.81,1600.0,109.3775,109.3873,109.3775,109.3873,1600.0
2022-11-16 12:45:00,112.06,112.21,112.06,112.12,2400.0,109.6318,109.7786,109.6318,109.6905,2400.0
2022-11-16 12:50:00,112.08,112.23,112.08,112.15,8304.0,109.6514,109.7982,109.6514,109.7199,8304.0
2022-11-16 12:55:00,112.08,112.13,112.06,112.06,4400.0,109.6514,109.7003,109.6318,109.6318,4400.0
2022-11-16 13:00:00,112.08,112.08,111.99,112.05,2800.0,109.6514,109.6514,109.5634,109.6221,2800.0
2022-11-16 13:05:00,112.05,112.05,112.05,112.05,0.0,109.6221,109.6221,109.6221,109.6221,0.0
2022-11-16 13:10:00,112.17,112.22,112.11,112.11,2400.0,109.7395,109.7884,109.6808,109.6808,2400.0
2022-11-16 13:15:00,112.08,112.08,112.08,112.08,1200.0,109.6514,109.6514,109.6514,109.6514,1200.0
2022-11-16 13:20:00,112.09,112.13,112.09,112.13,800.0,109.6612,109.7003,109.6612,109.7003,800.0
2022-11-16 13:25:00,112.11,112.11,112.0,112.0,2000.0,109.6808,109.6808,109.5731,109.5731,2000.0
2022-11-16 13:30:00,111.98,112.07,111.86,111.86,3116.0,109.5536,109.6416,109.4362,109.4362,3116.0
2022-11-16 13:35:00,111.79,111.89,111.79,111.89,4400.0,109.3677,109.4655,109.3677,109.4655,4400.0
2022-11-16 13:40:00,111.85,111.89,111.82,111.89,4416.0,109.4264,109.4655,109.397,109.4655,4416.0
2022-11-16 13:45:00,111.89,111.89,111.83,111.83,1600.0,109.4655,109.4655,109.4068,109.4068,1600.0
2022-11-16 13:50:00,111.81,111.81,111.76,111.76,2000.0,109.3873,109.3873,109.3383,109.3383,2000.0
2022-11-16 13:55:00,111.77,111.79,111.61,111.61,4100.0,109.3481,109.3677,109.1916,109.1916,4100.0
2022-11-16 14:00:00,111.57,111.63,111.53,111.63,2400.0,109.1525,109.2112,109.1133,109.2112,2400.0
2022-11-16 14:05:00,111.57,111.63,111.55,111.63,2000.0,109.1525,109.2112,109.1329,109.2112,2000.0
2022-11-16 14:10:00,111.59,111.59,111.53,111.57,1600.0,109.172,109.172,109.1133,109.1525,1600.0
2022-11-16 14:15:00,111.55,111.55,111.53,111.53,800.0,109.1329,109.1329,109.1133,109.1133,800.0
2022-11-16 14:20:00,111.62,111.62,111.53,111.59,2000.0,109.2014,109.2014,109.1133,109.172,2000.0
2022-11-16 14:25:00,111.6,111.6,111.4,111.45,3600.0,109.1818,109.1818,108.9861,109.0351,3600.0
2022-11-16 14:30:00,111.43,111.43,111.25,111.31,2880.0,109.0155,109.0155,108.8394,108.8981,2880.0
2022-11-16 14:35:00,111.32,111.48,111.26,111.48,3200.0,108.9079,109.0644,108.8492,109.0644,3200.0
2022-11-16 14:40:00,111.45,111.47,111.38,111.42,2400.0,109.0351,109.0546,108.9666,109.0057,2400.0
2022-11-16 14:45:00,111.38,111.38,111.3,111.3,1200.0,108.9666,108.9666,108.8883,108.8883,1200.0
2022-11-16 14:50:00,111.28,111.33,111.28,111.31,1600.0,108.8687,108.9177,108.8687,108.8981,1600.0
2022-11-16 14:55:00,111.29,111.38,111.29,111.38,2752.0,108.8785,108.9666,108.8785,108.9666,2752.0
2022-11-16 15:00:00,111.45,111.51,111.31,111.31,4400.0,109.0351,109.0938,108.8981,108.8981,4400.0
2022-11-16 15:05:00,111.39,111.39,111.17,111.17,2400.0,108.9764,108.9764,108.7611,108.7611,2400.0
2022-11-16 15:10:00,111.21,111.21,111.14,111.14,4400.0,108.8003,108.8003,108.7318,108.7318,4400.0
2022-11-16 15:15:00,111.16,111.16,111.04,111.04,4748.0,108.7513,108.7513,108.6339,108.6339,4748.0
2022-11-16 15:20:00,111.08,111.21,111.05,111.21,4228.0,108.6731,108.8003,108.6437,108.8003,4228.0
2022-11-16 15:25:00,111.23,111.24,111.16,111.18,15672.0,108.8198,108.8296,108.7513,108.7709,15672.0
2022-11-16 15:30:00,111.17,111.19,111.1,111.14,9812.0,108.7611,108.7807,108.6926,108.7318,9812.0
2022-11-16 15:35:00,111.15,111.15,111.06,111.1,20800.0,108.7416,108.7416,108.6535,108.6926,20800.0
2022-11-16 15:40:00,111.08,111.21,111.05,111.21,4400.0,108.6731,108.8003,108.6437,108.8003,4400.0
2022-11-16 15:45:00,111.24,111.32,111.18,111.32,7600.0,108.8296,108.9079,108.7709,108.9079,7600.0
2022-11-16 15:50:00,111.32,111.61,111.32,111.59,35600.0,108.9079,109.1916,108.9079,109.172,35600.0
2022-11-16 15:55:00,111.51,111.56,111.33,111.43,58280.0,109.0938,109.1427,108.9177,109.0155,58280.0
2022-11-17 09:30:00,110.25,111.23,110.25,110.76,20884.0,107.8611,108.8198,107.8611,108.36,20884.0
2022-11-17 09:35:00,110.33,110.33,110.33,110.33,2224.0,107.9393,107.9393,107.9393,107.9393,2224.0
2022-11-17 09:40:00,110.42,110.42,110.11,110.11,800.0,108.0274,108.0274,107.7241,107.7241,800.0
2022-11-17 09:45:00,110.39,110.39,110.39,110.39,804.0,107.998,107.998,107.998,107.998,804.0
2022-11-17 09:50:00,110.41,110.41,110.2,110.21,4400.0,108.0176,108.0176,107.8121,107.8219,4400.0
2022-11-17 09:55:00,110.22,110.22,110.21,110.21,800.0,107.8317,107.8317,107.8219,107.8219,800.0
2022-11-17 10:00:00,110.21,110.21,110.21,110.21,0.0,107.8219,107.8219,107.8219,107.8219,0.0
2022-11-17 10:05:00,110.28,110.34,110.28,110.34,1600.0,107.8904,107.9491,107.8904,107.9491,1600.0
2022-11-17 10:10:00,110.42,110.43,110.3,110.31,3200.0,108.0274,108.0372,107.91,107.9198,3200.0
2022-11-17 10:15:00,110.44,110.44,110.11,110.12,2800.0,108.0469,108.0469,107.7241,107.7339,2800.0
2022-11-17 10:20:00,110.32,110.32,110.32,110.32,400.0,107.9295,107.9295,107.9295,107.9295,400.0
2022-11-17 10:25:00,110.23,110.29,110.11,110.11,3200.0,107.8415,107.9002,107.7241,107.7241,3200.0
2022-11-17 10:30:00,110.09,110.09,109.86,110.01,3200.0,107.7045,107.7045,107.4795,107.6263,3200.0
2022-11-17 10:35:00,109.79,109.83,109.79,109.83,1200.0,107.411,107.4502,107.411,107.4502,1200.0
2022-11-17 10:40:00,109.67,109.86,109.67,109.86,5428.0,107.2936,107.4795,107.2936,107.4795,5428.0
2022-11-17 10:45:00,109.74,109.79,109.67,109.76,2000.0,107.3621,107.411,107.2936,107.3817,2000.0
2022-11-17 10:50:00,109.81,109.81,109.67,109.67,2400.0,107.4306,107.4306,107.2936,107.2936,2400.0
2022-11-17 10:55:00,109.66,109.71,109.6,109.71,2516.0,107.2838,107.3328,107.2251,107.3328,2516.0
2022-11-17 11:00:00,109.66,109.67,109.61,109.61,1600.0,107.2838,107.2936,107.2349,107.2349,1600.0
2022-11-17 11:05:00,109.72,109.73,109.62,109.62,2400.0,107.3425,107.3523,107.2447,107.2447,2400.0
2022-11-17 11:10:00,109.57,109.57,109.54,109.54,1200.0,107.1958,107.1958,107.1664,107.1664,1200.0
2022-11-17 11:15:00,109.77,109.92,109.77,109.84,3600.0,107.3915,107.5382,107.3915,107.4599,3600.0
2022-11-17 11:20:00,109.85,110.0,109.83,110.0,4400.0,107.4697,107.6165,107.4502,107.6165,4400.0
2022-11-17 11:25:00,110.06,110.08,110.06,110.07,2400.0,107.6752,107.6947,107.6752,107.685,2400.0
2022-11-17 11:30:00,110.3,110.38,110.27,110.38,1600.0,107.91,107.9882,107.8806,107.9882,1600.0
2022-11-17 11:35:00,110.38,110.41,110.17,110.17,4400.0,107.9882,108.0176,107.7828,107.7828,4400.0
2022-11-17 11:40:00,110.1,110.21,110.1,110.21,2000.0,107.7143,107.8219,107.7143,107.8219,2000.0
2022-11-17 11:45:00,110.42,110.44,110.34,110.34,3216.0,108.0274,108.0469,107.9491,107.9491,3216.0
2022-11-17 11:50:00,110.31,110.37,110.29,110.37,4800.0,107.9198,107.9785,107.9002,107.9785,4800.0
2022-11-17 11:55:00,110.58,110.7,110.58,110.63,1600.0,108.1839,108.3013,108.1839,108.2328,1600.0
2022-11-17 12:00:00,110.8,110.83,110.71,110.73,2800.0,108.3991,108.4285,108.3111,108.3307,2800.0
2022-11-17 12:05:00,110.78,110.78,110.78,110.78,800.0,108.3796,108.3796,108.3796,108.3796,800.0
2022-11-17 12:10:00,110.78,110.78,110.78,110.78,0.0,108.3796,108.3796,108.3796,108.3796,0.0
2022-11-17 12:15:00,110.77,110.88,110.77,110.88,800.0,108.3698,108.4774,108.3698,108.4774,800.0
2022-11-17 12:20:00,110.79,110.79,110.72,110.73,1600.0,108.3894,108.3894,108.3209,108.3307,1600.0
2022-11-17 12:25:00,110.73,110.73,110.73,110.73,0.0,108.3307,108.3307,108.3307,108.3307,0.0
2022-11-17 12:30:00,110.73,110.75,110.66,110.66,4036.0,108.3307,108.3502,108.2622,108.2622,4036.0
2022-11-17 12:35:00,110.67,110.75,110.65,110.75,1876.0,108.272,108.3502,108.2524,108.3502,1876.0
2022-11-17 12:40:00,110.83,110.87,110.75,110.79,3232.0,108.4285,108.4676,108.3502,108.3894,3232.0
2022-11-17 12:45:00,110.86,110.86,110.75,110.75,1600.0,108.4578,108.4578,108.3502,108.3502,1600.0
2022-11-17 12:50:00,110.95,110.98,110.95,110.98,1200.0,108.5459,108.5752,108.5459,108.5752,1200.0
2022-11-17 12:55:00,110.96,111.03,110.96,111.02,1600.0,108.5557,108.6242,108.5557,108.6144,1600.0
2022-11-17 13:00:00,111.2,111.35,111.17,111.17,3136.0,108.7905,108.9372,108.7611,108.7611,3136.0
2022-11-17 13:05:00,111.15,111.15,111.07,111.11,4008.0,108.7416,108.7416,108.6633,108.7024,4008.0
2022-11-17 13:10:00,111.16,111.18,111.16,111.18,800.0,108.7513,108.7709,108.7513,108.7709,800.0
2022-11-17 13:15:00,111.2,111.27,111.13,111.27,5200.0,108.7905,108.859,108.722,108.859,5200.0
2022-11-17 13:20:00,111.22,111.27,111.21,111.21,1600.0,108.81,108.859,108.8003,108.8003,1600.0
2022-11-17 13:25:00,111.16,111.19,111.16,111.19,800.0,108.7513,108.7807,108.7513,108.7807,800.0
2022-11-17 13:30:00,111.09,111.09,111.02,111.02,2668.0,108.6829,108.6829,108.6144,108.6144,2668.0
2022-11-17 13:35:00,111.11,111.11,111.11,111.11,400.0,108.7024,108.7024,108.7024,108.7024,400.0
2022-11-17 13:40:00,111.14,111.14,111.14,111.14,1600.0,108.7318,108.7318,108.7318,108.7318,1600.0
2022-11-17 13:45:00,111.14,111.14,111.14,111.14,0.0,108.7318,108.7318,108.7318,108.7318,0.0
2022-11-17 13:50:00,111.08,111.08,110.99,111.03,2000.0,108.6731,108.6731,108.585,108.6242,2000.0
2022-11-17 13:55:00,111.07,111.24,111.07,111.24,1604.0,108.6633,108.8296,108.6633,108.8296,1604.0
2022-11-17 14:00:00,111.19,111.25,111.16,111.16,11272.0,108.7807,108.8394,108.7513,108.7513,11272.0
2022-11-17 14:05:00,111.12,111.12,110.96,110.96,8024.0,108.7122,108.7122,108.5557,108.5557,8024.0
2022-11-17 14:10:00,110.91,110.93,110.83,110.93,4400.0,108.5068,108.5263,108.4285,108.5263,4400.0
2022-11-17 14:15:00,110.92,110.92,110.75,110.75,3200.0,108.5165,108.5165,108.3502,108.3502,3200.0
2022-11-17 14:20:00,110.69,110.83,110.65,110.8,5048.0,108.2915,108.4285,108.2524,108.3991,5048.0
2022-11-17 14:25:00,110.78,110.8,110.73,110.73,2800.0,108.3796,108.3991,108.3307,108.3307,2800.0
2022-11-17 14:30:00,110.74,110.74,110.68,110.68,1600.0,108.3404,108.3404,108.2817,108.2817,1600.0
2022-11-17 14:35:00,110.63,110.66,110.52,110.52,4400.0,108.2328,108.2622,108.1252,108.1252,4400.0
2022-11-17 14:40:00,110.62,110.62,110.47,110.52,6540.0,108.223,108.223,108.0763,108.1252,6540.0
2022-11-17 14:45:00,110.55,110.83,110.55,110.78,3600.0,108.1546,108.4285,108.1546,108.3796,3600.0
2022-11-17 14:50:00,110.78,110.8,110.77,110.8,2800.0,108.3796,108.3991,108.3698,108.3991,2800.0
2022-11-17 14:55:00,110.8,110.8,110.72,110.76,2400.0,108.3991,108.3991,108.3209,108.36,2400.0
2022-11-17 15:00:00,110.69,110.78,110.57,110.57,6508.0,108.2915,108.3796,108.1741,108.1741,6508.0
2022-11-17 15:05:00,110.6,110.71,110.6,110.67,3600.0,108.2035,108.3111,108.2035,108.272,3600.0
2022-11-17 15:10:00,110.64,110.64,110.47,110.55,4400.0,108.2426,108.2426,108.0763,108.1546,4400.0
2022-11-17 15:15:00,110.51,110.51,110.31,110.36,4860.0,108.1154,108.1154,107.9198,107.9687,4860.0
2022-11-17 15:20:00,110.27,110.4,110.26,110.34,9784.0,107.8806,108.0078,107.8708,107.9491,9784.0
2022-11-17 15:25:00,110.33,110.37,110.22,110.37,5600.0,107.9393,107.9785,107.8317,107.9785,5600.0
2022-11-17 15:30:00,110.34,110.42,110.33,110.4,8868.0,107.9491,108.0274,107.9393,108.0078,8868.0
2022-11-17 15:35:00,110.35,110.37,110.28,110.33,4832.0,107.9589,107.9785,107.8904,107.9393,4832.0
2022-11-17 15:40:00,110.33,110.42,110.33,110.37,4800.0,107.9393,108.0274,107.9393,107.9785,4800.0
2022-11-17 15:45:00,110.42,110.66,110.42,110.61,8400.0,108.0274,108.2622,108.0274,108.2133,8400.0
2022-11-17 15:50:00,110.65,110.66,110.53,110.54,28548.0,108.2524,108.2622,108.135,108.1448,28548.0
2022-11-17 15:55:00,110.53,110.88,110.49,110.88,54480.0,108.135,108.4774,108.0959,108.4774,54480.0
2022-11-18 09:30:00,112.17,112.5,112.14,112.45,65632.0,109.7395,110.0623,109.7101,110.0134,65632.0
2022-11-18 09:35:00,112.45,112.46,112.34,112.34,3400.0,110.0134,110.0232,109.9058,109.9058,3400.0
2022-11-18 09:40:00,112.52,112.56,112.38,112.38,1400.0,110.0819,110.121,109.9449,109.9449,1400.0
2022-11-18 09:45:00,112.71,112.71,112.44,112.44,2916.0,110.2677,110.2677,110.0036,110.0036,2916.0
2022-11-18 09:50:00,112.51,112.66,112.34,112.66,3280.0,110.0721,110.2188,109.9058,110.2188,3280.0
2022-11-18 09:55:00,112.65,112.79,112.45,112.47,5528.0,110.209,110.346,110.0134,110.0329,5528.0
2022-11-18 10:00:00,112.47,112.52,112.38,112.38,2656.0,110.0329,110.0819,109.9449,109.9449,2656.0
2022-11-18 10:05:00,112.2,112.36,112.2,112.36,800.0,109.7688,109.9253,109.7688,109.9253,800.0
2022-11-18 10:10:00,112.27,112.27,112.27,112.27,400.0,109.8373,109.8373,109.8373,109.8373,400.0
2022-11-18 10:15:00,112.28,112.35,112.17,112.35,2000.0,109.8471,109.9156,109.7395,109.9156,2000.0
2022-11-18 10:20:00,112.28,112.28,112.28,112.28,672.0,109.8471,109.8471,109.8471,109.8471,672.0
2022-11-18 10:25:00,112.36,112.36,112.09,112.16,2400.0,109.9253,109.9253,109.6612,109.7297,2400.0
2022-11-18 10:30:00,112.27,112.27,112.27,112.27,400.0,109.8373,109.8373,109.8373,109.8373,400.0
2022-11-18 10:35:00,112.27,112.27,112.27,112.27,0.0,109.8373,109.8373,109.8373,109.8373,0.0
2022-11-18 10:40:00,112.09,112.09,112.09,112.09,400.0,109.6612,109.6612,109.6612,109.6612,400.0
2022-11-18 10:45:00,112.05,112.05,111.95,112.03,1200.0,109.6221,109.6221,109.5242,109.6025,1200.0
2022-11-18 10:50:00,112.11,112.19,112.07,112.13,9360.0,109.6808,109.759,109.6416,109.7003,9360.0
2022-11-18 10:55:00,111.85,111.86,111.7,111.7,3984.0,109.4264,109.4362,109.2796,109.2796,3984.0
2022-11-18 11:00:00,111.82,111.83,111.81,111.81,1600.0,109.397,109.4068,109.3873,109.3873,1600.0
2022-11-18 11:05:00,111.83,111.93,111.78,111.93,4000.0,109.4068,109.5047,109.3579,109.5047,4000.0
2022-11-18 11:10:00,111.87,112.02,111.87,112.02,2400.0,109.446,109.5927,109.446,109.5927,2400.0
2022-11-18 11:15:00,112.01,112.02,112.01,112.02,800.0,109.5829,109.5927,109.5829,109.5927,800.0
2022-11-18 11:20:00,112.17,112.22,112.09,112.22,4400.0,109.7395,109.7884,109.6612,109.7884,4400.0
2022-11-18 11:25:00,112.2,112.35,112.2,112.26,4400.0,109.7688,109.9156,109.7688,109.8275,4400.0
2022-11-18 11:30:00,112.26,112.35,112.26,112.35,2400.0,109.8275,109.9156,109.8275,109.9156,2400.0
2022-11-18 11:35:00,112.29,112.3,112.29,112.3,800.0,109.8569,109.8666,109.8569,109.8666,800.0
2022-11-18 11:40:00,112.28,112.28,112.28,112.28,1200.0,109.8471,109.8471,109.8471,109.8471,1200.0
2022-11-18 11:45:00,112.18,112.19,112.1,112.1,2400.0,109.7492,109.759,109.671,109.671,2400.0
2022-11-18 11:50:00,112.0,112.01,111.98,111.98,2000.0,109.5731,109.5829,109.5536,109.5536,2000.0
2022-11-18 11:55:00,111.96,112.05,111.96,112.04,1200.0,109.534,109.6221,109.534,109.6123,1200.0
2022-11-18 12:00:00,112.04,112.04,112.04,112.04,0.0,109.6123,109.6123,109.6123,109.6123,0.0
2022-11-18 12:05:00,111.82,111.89,111.81,111.81,1600.0,109.397,109.4655,109.3873,109.3873,1600.0
2022-11-18 12:10:00,111.78,111.79,111.71,111.72,2000.0,109.3579,109.3677,109.2894,109.2992,2000.0
2022-11-18 12:15:00,111.59,111.59,111.32,111.32,3112.0,109.172,109.172,108.9079,108.9079,3112.0
2022-11-18 12:20:00,111.29,111.33,111.26,111.29,4800.0,108.8785,108.9177,108.8492,108.8785,4800.0
2022-11-18 12:25:00,111.35,111.52,111.35,111.52,2800.0,108.9372,109.1035,108.9372,109.1035,2800.0
2022-11-18 12:30:00,111.54,111.56,111.49,111.56,4364.0,109.1231,109.1427,109.0742,109.1427,4364.0
2022-11-18 12:35:00,111.62,111.77,111.62,111.77,2000.0,109.2014,109.3481,109.2014,109.3481,2000.0
2022-11-18 12:40:00,111.66,111.69,111.66,111.66,1600.0,109.2405,109.2699,109.2405,109.2405,1600.0
2022-11-18 12:45:00,111.55,111.57,111.53,111.57,1200.0,109.1329,109.1525,109.1133,109.1525,1200.0
2022-11-18 12:50:00,111.58,111.58,111.5,111.5,2400.0,109.1622,109.1622,109.084,109.084,2400.0
2022-11-18 12:55:00,111.57,111.57,111.55,111.55,1200.0,109.1525,109.1525,109.1329,109.1329,1200.0
2022-11-18 13:00:00,111.55,111.55,111.55,111.55,400.0,109.1329,109.1329,109.1329,109.1329,400.0
2022-11-18 13:05:00,111.55,111.69,111.55,111.68,2408.0,109.1329,109.2699,109.1329,109.2601,2408.0
2022-11-18 13:10:00,111.65,111.72,111.65,111.72,1268.0,109.2307,109.2992,109.2307,109.2992,1268.0
2022-11-18 13:15:00,111.65,111.66,111.54,111.59,2800.0,109.2307,109.2405,109.1231,109.172,2800.0
2022-11-18 13:20:00,111.53,111.53,111.53,111.53,800.0,109.1133,109.1133,109.1133,109.1133,800.0
2022-11-18 13:25:00,111.62,111.62,111.62,111.62,400.0,109.2014,109.2014,109.2014,109.2014,400.0
2022-11-18 13:30:00,111.72,111.72,111.72,111.72,400.0,109.2992,109.2992,109.2992,109.2992,400.0
2022-11-18 13:35:00,111.72,111.72,111.72,111.72,0.0,109.2992,109.2992,109.2992,109.2992,0.0
2022-11-18 13:40:00,111.46,111.46,111.36,111.36,800.0,109.0448,109.0448,108.947,108.947,800.0
2022-11-18 13:45:00,111.36,111.38,111.36,111.38,800.0,108.947,108.9666,108.947,108.9666,800.0
2022-11-18 13:50:00,111.36,111.36,111.36,111.36,400.0,108.947,108.947,108.947,108.947,400.0
2022-11-18 13:55:00,111.36,111.36,111.36,111.36,0.0,108.947,108.947,108.947,108.947,0.0
2022-11-18 14:00:00,111.45,111.51,111.45,111.51,1200.0,109.0351,109.0938,109.0351,109.0938,1200.0
2022-11-18 14:05:00,111.52,111.52,111.52,111.52,400.0,109.1035,109.1035,109.1035,109.1035,400.0
2022-11-18 14:10:00,111.53,111.53,111.53,111.53,400.0,109.1133,109.1133,109.1133,109.1133,400.0
2022-11-18 14:15:00,111.51,111.61,111.51,111.61,1256.0,109.0938,109.1916,109.0938,109.1916,1256.0
2022-11-18 14:20:00,111.61,111.61,111.61,111.61,400.0,109.1916,109.1916,109.1916,109.1916,400.0
2022-11-18 14:25:00,111.63,111.65,111.63,111.65,1200.0,109.2112,109.2307,109.2112,109.2307,1200.0
2022-11-18 14:30:00,111.7,111.71,111.49,111.58,3932.0,109.2796,109.2894,109.0742,109.1622,3932.0
2022-11-18 14:35:00,111.53,111.53,111.53,111.53,1600.0,109.1133,109.1133,109.1133,109.1133,1600.0
2022-11-18 14:40:00,111.61,111.64,111.59,111.6,2400.0,109.1916,109.2209,109.172,109.1818,2400.0
2022-11-18 14:45:00,111.55,111.6,111.54,111.55,8800.0,109.1329,109.1818,109.1231,109.1329,8800.0
2022-11-18 14:50:00,111.59,111.74,111.56,111.74,4856.0,109.172,109.3188,109.1427,109.3188,4856.0
2022-11-18 14:55:00,111.72,111.84,111.72,111.84,2800.0,109.2992,109.4166,109.2992,109.4166,2800.0
2022-11-18 15:00:00,111.93,112.02,111.93,111.98,1600.0,109.5047,109.5927,109.5047,109.5536,1600.0
2022-11-18 15:05:00,112.02,112.06,112.0,112.01,3600.0,109.5927,109.6318,109.5731,109.5829,3600.0
2022-11-18 15:10:00,112.07,112.1,112.07,112.1,2400.0,109.6416,109.671,109.6416,109.671,2400.0
2022-11-18 15:15:00,112.06,112.06,112.01,112.01,2000.0,109.6318,109.6318,109.5829,109.5829,2000.0
2022-11-18 15:20:00,111.96,111.99,111.95,111.99,1600.0,109.534,109.5634,109.5242,109.5634,1600.0
2022-11-18 15:25:00,112.13,112.14,112.13,112.14,800.0,109.7003,109.7101,109.7003,109.7101,800.0
2022-11-18 15:30:00,112.2,112.25,112.11,112.11,2800.0,109.7688,109.8177,109.6808,109.6808,2800.0
2022-11-18 15:35:00,112.09,112.19,112.06,112.19,13600.0,109.6612,109.759,109.6318,109.759,13600.0
2022-11-18 15:40:00,112.15,112.3,112.15,112.29,2800.0,109.7199,109.8666,109.7199,109.8569,2800.0
2022-11-18 15:45:00,112.31,112.37,112.31,112.35,7600.0,109.8764,109.9351,109.8764,109.9156,7600.0
2022-11-18 15:50:00,112.46,112.57,112.03,112.03,20428.0,110.0232,110.1308,109.6025,109.6025,20428.0
2022-11-18 15:55:00,112.06,112.37,112.0,112.34,41448.0,109.6318,109.9351,109.5731,109.9058,41448.0
2022-11-21 09:30:00,112.85,113.2,112.5,113.2,26008.0,110.4047,110.7471,110.0623,110.7471,26008.0
2022-11-21 09:35:00,112.75,112.75,112.69,112.69,2400.0,110.3069,110.3069,110.2482,110.2482,2400.0
2022-11-21 09:40:00,112.82,112.9,112.78,112.9,2416.0,110.3754,110.4536,110.3362,110.4536,2416.0
2022-11-21 09:45:00,113.09,113.34,113.09,113.34,3824.0,110.6395,110.8841,110.6395,110.8841,3824.0
2022-11-21 09:50:00,113.51,113.56,113.37,113.56,1600.0,111.0504,111.0993,110.9134,111.0993,1600.0
2022-11-21 09:55:00,113.47,113.47,113.29,113.29,9312.0,111.0113,111.0113,110.8352,110.8352,9312.0
2022-11-21 10:00:00,113.5,113.5,113.38,113.38,1920.0,111.0406,111.0406,110.9232,110.9232,1920.0
2022-11-21 10:05:00,113.28,113.28,113.21,113.21,2000.0,110.8254,110.8254,110.7569,110.7569,2000.0
2022-11-21 10:10:00,113.44,113.45,113.31,113.31,3440.0,110.9819,110.9917,110.8547,110.8547,3440.0
2022-11-21 10:15:00,113.3,113.5,113.3,113.47,2832.0,110.845,111.0406,110.845,111.0113,2832.0
2022-11-21 10:20:00,113.59,113.59,113.21,113.21,3200.0,111.1287,111.1287,110.7569,110.7569,3200.0
2022-11-21 10:25:00,113.33,113.33,113.26,113.31,1796.0,110.8743,110.8743,110.8058,110.8547,1796.0
2022-11-21 10:30:00,113.41,113.46,113.34,113.34,4552.0,110.9526,111.0015,110.8841,110.8841,4552.0
2022-11-21 10:35:00,113.37,113.61,113.36,113.58,8920.0,110.9134,111.1482,110.9037,111.1189,8920.0
2022-11-21 10:40:00,113.53,113.53,113.34,113.47,4800.0,111.07,111.07,110.8841,111.0113,4800.0
2022-11-21 10:45:00,113.41,113.53,113.3,113.53,9200.0,110.9526,111.07,110.845,111.07,9200.0
2022-11-21 10:50:00,113.5,113.53,113.39,113.39,3868.0,111.0406,111.07,110.933,110.933,3868.0
2022-11-21 10:55:00,113.43,113.56,113.43,113.52,4800.0,110.9721,111.0993,110.9721,111.0602,4800.0
2022-11-21 11:00:00,113.48,113.48,113.38,113.44,4800.0,111.0211,111.0211,110.9232,110.9819,4800.0
2022-11-21 11:05:00,113.42,113.46,113.38,113.39,5800.0,110.9624,111.0015,110.9232,110.933,5800.0
2022-11-21 11:10:00,113.38,113.38,113.29,113.33,6104.0,110.9232,110.9232,110.8352,110.8743,6104.0
2022-11-21 11:15:00,113.31,113.46,113.3,113.3,5240.0,110.8547,111.0015,110.845,110.845,5240.0
2022-11-21 11:20:00,113.33,113.44,113.33,113.39,3640.0,110.8743,110.9819,110.8743,110.933,3640.0
2022-11-21 11:25:00,113.39,113.48,113.35,113.44,8584.0,110.933,111.0211,110.8939,110.9819,8584.0
2022-11-21 11:30:00,113.27,113.3,113.16,113.26,9600.0,110.8156,110.845,110.708,110.8058,9600.0
2022-11-21 11:35:00,113.21,113.29,113.2,113.2,6248.0,110.7569,110.8352,110.7471,110.7471,6248.0
2022-11-21 11:40:00,113.2,113.2,113.2,113.2,2620.0,110.7471,110.7471,110.7471,110.7471,2620.0
2022-11-21 11:45:00,113.11,113.18,113.11,113.18,1200.0,110.6591,110.7276,110.6591,110.7276,1200.0
2022-11-21 11:50:00,113.07,113.1,113.03,113.03,2760.0,110.6199,110.6493,110.5808,110.5808,2760.0
2022-11-21 11:55:00,113.03,113.03,112.75,112.81,3200.0,110.5808,110.5808,110.3069,110.3656,3200.0
2022-11-21 12:00:00,112.9,112.94,112.83,112.83,2036.0,110.4536,110.4928,110.3851,110.3851,2036.0
2022-11-21 12:05:00,112.88,112.93,112.88,112.89,1336.0,110.4341,110.483,110.4341,110.4438,1336.0
2022-11-21 12:10:00,113.02,113.02,112.97,112.97,800.0,110.571,110.571,110.5221,110.5221,800.0
2022-11-21 12:15:00,112.89,112.89,112.89,112.89,400.0,110.4438,110.4438,110.4438,110.4438,400.0
2022-11-21 12:20:00,112.97,113.0,112.92,113.0,1600.0,110.5221,110.5515,110.4732,110.5515,1600.0
2022-11-21 12:25:00,112.99,112.99,112.96,112.99,1600.0,110.5417,110.5417,110.5123,110.5417,1600.0
2022-11-21 12:30:00,112.98,112.98,112.98,112.98,400.0,110.5319,110.5319,110.5319,110.5319,400.0
2022-11-21 12:35:00,113.02,113.15,113.0,113.15,2000.0,110.571,110.6982,110.5515,110.6982,2000.0
2022-11-21 12:40:00,113.03,113.03,112.95,112.96,1856.0,110.5808,110.5808,110.5025,110.5123,1856.0
2022-11-21 12:45:00,112.93,112.93,112.88,112.88,800.0,110.483,110.483,110.4341,110.4341,800.0
2022-11-21 12:50:00,112.86,112.86,112.75,112.77,3200.0,110.4145,110.4145,110.3069,110.3264,3200.0
2022-11-21 12:55:00,112.71,112.71,112.69,112.69,800.0,110.2677,110.2677,110.2482,110.2482,800.0
2022-11-21 13:00:00,112.69,112.79,112.69,112.78,1668.0,110.2482,110.346,110.2482,110.3362,1668.0
2022-11-21 13:05:00,112.96,112.96,112.96,112.96,800.0,110.5123,110.5123,110.5123,110.5123,800.0
2022-11-21 13:10:00,113.11,113.14,113.11,113.14,836.0,110.6591,110.6884,110.6591,110.6884,836.0
2022-11-21 13:15:00,113.11,113.11,113.06,113.07,2000.0,110.6591,110.6591,110.6102,110.6199,2000.0
2022-11-21 13:20:00,113.06,113.17,113.06,113.17,2408.0,110.6102,110.7178,110.6102,110.7178,2408.0
2022-11-21 13:25:00,113.1,113.2,113.1,113.14,2400.0,110.6493,110.7471,110.6493,110.6884,2400.0
2022-11-21 13:30:00,113.09,113.09,113.04,113.07,3600.0,110.6395,110.6395,110.5906,110.6199,3600.0
2022-11-21 13:35:00,113.1,113.24,113.07,113.13,15008.0,110.6493,110.7863,110.6199,110.6786,15008.0
2022-11-21 13:40:00,113.08,113.17,113.06,113.06,6780.0,110.6297,110.7178,110.6102,110.6102,6780.0
2022-11-21 13:45:00,113.14,113.14,113.05,113.05,800.0,110.6884,110.6884,110.6004,110.6004,800.0
2022-11-21 13:50:00,112.97,113.01,112.96,112.96,2400.0,110.5221,110.5612,110.5123,110.5123,2400.0
2022-11-21 13:55:00,112.92,112.95,112.75,112.75,8400.0,110.4732,110.5025,110.3069,110.3069,8400.0
2022-11-21 14:00:00,112.79,112.83,112.76,112.83,3112.0,110.346,110.3851,110.3167,110.3851,3112.0
2022-11-21 14:05:00,112.85,112.98,112.85,112.98,4180.0,110.4047,110.5319,110.4047,110.5319,4180.0
2022-11-21 14:10:00,112.83,112.89,112.8,112.87,4404.0,110.3851,110.4438,110.3558,110.4243,4404.0
2022-11-21 14:15:00,112.82,112.82,112.82,112.82,800.0,110.3754,110.3754,110.3754,110.3754,800.0
2022-11-21 14:20:00,112.78,112.78,112.57,112.64,3200.0,110.3362,110.3362,110.1308,110.1993,3200.0
2022-11-21 14:25:00,112.63,112.66,112.61,112.65,3200.0,110.1895,110.2188,110.1699,110.209,3200.0
2022-11-21 14:30:00,112.64,112.64,112.64,112.64,400.0,110.1993,110.1993,110.1993,110.1993,400.0
2022-11-21 14:35:00,112.6,112.64,112.58,112.64,2840.0,110.1601,110.1993,110.1406,110.1993,2840.0
2022-11-21 14:40:00,112.66,112.75,112.61,112.61,10368.0,110.2188,110.3069,110.1699,110.1699,10368.0
2022-11-21 14:45:00,112.59,112.63,112.59,112.63,1200.0,110.1503,110.1895,110.1503,110.1895,1200.0
2022-11-21 14:50:00,112.58,112.65,112.58,112.65,1200.0,110.1406,110.209,110.1406,110.209,1200.0
2022-11-21 14:55:00,112.64,112.64,112.53,112.53,4540.0,110.1993,110.1993,110.0916,110.0916,4540.0
2022-11-21 15:00:00,112.53,112.59,112.49,112.59,1600.0,110.0916,110.1503,110.0525,110.1503,1600.0
2022-11-21 15:05:00,112.58,112.6,112.48,112.49,4800.0,110.1406,110.1601,110.0427,110.0525,4800.0
2022-11-21 15:10:00,112.43,112.44,112.43,112.44,800.0,109.9938,110.0036,109.9938,110.0036,800.0
2022-11-21 15:15:00,112.44,112.5,112.43,112.45,1600.0,110.0036,110.0623,109.9938,110.0134,1600.0
2022-11-21 15:20:00,112.46,112.5,112.19,112.19,3200.0,110.0232,110.0623,109.759,109.759,3200.0
2022-11-21 15:25:00,112.2,112.2,112.11,112.13,4988.0,109.7688,109.7688,109.6808,109.7003,4988.0
2022-11-21 15:30:00,112.26,112.3,112.2,112.2,3200.0,109.8275,109.8666,109.7688,109.7688,3200.0
2022-11-21 15:35:00,112.2,112.31,112.18,112.18,4000.0,109.7688,109.8764,109.7492,109.7492,4000.0
2022-11-21 15:40:00,112.24,112.24,112.14,112.19,4400.0,109.8079,109.8079,109.7101,109.759,4400.0
2022-11-21 15:45:00,112.29,112.4,112.29,112.4,5648.0,109.8569,109.9645,109.8569,109.9645,5648.0
2022-11-21 15:50:00,112.4,112.54,112.38,112.42,12672.0,109.9645,110.1014,109.9449,109.984,12672.0
2022-11-21 15:55:00,112.4,112.46,112.31,112.33,32648.0,109.9645,110.0232,109.8764,109.896,32648.0
2022-11-22 09:30:00,112.86,113.12,112.51,112.88,21392.0,110.4145,110.6689,110.0721,110.4341,21392.0
2022-11-22 09:35:00,112.99,113.09,112.99,113.09,1200.0,110.5417,110.6395,110.5417,110.6395,1200.0
2022-11-22 09:40:00,112.89,112.99,112.89,112.99,2024.0,110.4438,110.5417,110.4438,110.5417,2024.0
2022-11-22 09:45:00,112.98,113.1,112.97,113.07,9360.0,110.5319,110.6493,110.5221,110.6199,9360.0
2022-11-22 09:50:00,113.07,113.07,112.83,112.84,7772.0,110.6199,110.6199,110.3851,110.3949,7772.0
2022-11-22 09:55:00,112.81,112.9,112.77,112.77,5600.0,110.3656,110.4536,110.3264,110.3264,5600.0
2022-11-22 10:00:00,112.88,113.0,112.76,112.81,9600.0,110.4341,110.5515,110.3167,110.3656,9600.0
2022-11-22 10:05:00,112.79,112.79,112.7,112.78,5600.0,110.346,110.346,110.258,110.3362,5600.0
2022-11-22 10:10:00,112.79,112.97,112.79,112.92,10800.0,110.346,110.5221,110.346,110.4732,10800.0
2022-11-22 10:15:00,113.08,113.08,112.99,113.01,4228.0,110.6297,110.6297,110.5417,110.5612,4228.0
2022-11-22 10:20:00,113.04,113.04,112.81,112.9,4000.0,110.5906,110.5906,110.3656,110.4536,4000.0
2022-11-22 10:25:00,112.79,112.81,112.68,112.72,5600.0,110.346,110.3656,110.2384,110.2775,5600.0
2022-11-22 10:30:00,112.71,112.78,112.59,112.7,5600.0,110.2677,110.3362,110.1503,110.258,5600.0
2022-11-22 10:35:00,112.71,112.71,112.7,112.7,800.0,110.2677,110.2677,110.258,110.258,800.0
2022-11-22 10:40:00,112.75,112.83,112.74,112.81,9716.0,110.3069,110.3851,110.2971,110.3656,9716.0
2022-11-22 10:45:00,112.83,112.95,112.83,112.95,2580.0,110.3851,110.5025,110.3851,110.5025,2580.0
2022-11-22 10:50:00,112.98,112.98,112.94,112.94,2800.0,110.5319,110.5319,110.4928,110.4928,2800.0
2022-11-22 10:55:00,112.94,113.17,112.94,113.1,6112.0,110.4928,110.7178,110.4928,110.6493,6112.0
2022-11-22 11:00:00,113.01,113.01,112.99,113.0,2100.0,110.5612,110.5612,110.5417,110.5515,2100.0
2022-11-22 11:05:00,112.95,113.07,112.92,113.05,5108.0,110.5025,110.6199,110.4732,110.6004,5108.0
2022-11-22 11:10:00,113.05,113.05,112.89,112.92,4000.0,110.6004,110.6004,110.4438,110.4732,4000.0
2022-11-22 11:15:00,112.91,112.93,112.74,112.93,2740.0,110.4634,110.483,110.2971,110.483,2740.0
2022-11-22 11:20:00,112.98,113.1,112.98,113.06,3200.0,110.5319,110.6493,110.5319,110.6102,3200.0
2022-11-22 11:25:00,113.06,113.16,113.06,113.11,2400.0,110.6102,110.708,110.6102,110.6591,2400.0
2022-11-22 11:30:00,113.13,113.13,113.05,113.05,3080.0,110.6786,110.6786,110.6004,110.6004,3080.0
2022-11-22 11:35:00,112.96,112.97,112.96,112.97,1200.0,110.5123,110.5221,110.5123,110.5221,1200.0
2022-11-22 11:40:00,112.95,112.97,112.94,112.94,2664.0,110.5025,110.5221,110.4928,110.4928,2664.0
2022-11-22 11:45:00,112.94,112.94,112.94,112.94,0.0,110.4928,110.4928,110.4928,110.4928,0.0
2022-11-22 11:50:00,112.97,112.97,112.86,112.89,3600.0,110.5221,110.5221,110.4145,110.4438,3600.0
2022-11-22 11:55:00,112.98,112.98,112.97,112.97,1200.0,110.5319,110.5319,110.5221,110.5221,1200.0
2022-11-22 12:00:00,112.97,113.0,112.97,113.0,2272.0,110.5221,110.5515,110.5221,110.5515,2272.0
2022-11-22 12:05:00,113.03,113.03,112.75,112.76,2800.0,110.5808,110.5808,110.3069,110.3167,2800.0
2022-11-22 12:10:00,112.76,112.76,112.75,112.76,400.0,110.3167,110.3167,110.3069,110.3167,400.0
2022-11-22 12:15:00,112.78,112.78,112.75,112.75,4304.0,110.3362,110.3362,110.3069,110.3069,4304.0
2022-11-22 12:20:00,112.79,112.79,112.73,112.79,1280.0,110.346,110.346,110.2873,110.346,1280.0
2022-11-22 12:25:00,112.79,112.96,112.78,112.96,2000.0,110.346,110.5123,110.3362,110.5123,2000.0
2022-11-22 12:30:00,113.01,113.01,113.01,113.01,800.0,110.5612,110.5612,110.5612,110.5612,800.0
2022-11-22 12:35:00,113.05,113.08,113.05,113.08,800.0,110.6004,110.6297,110.6004,110.6297,800.0
2022-11-22 12:40:00,113.1,113.14,113.05,113.05,3600.0,110.6493,110.6884,110.6004,110.6004,3600.0
2022-11-22 12:45:00,113.13,113.13,113.13,113.13,400.0,110.6786,110.6786,110.6786,110.6786,400.0
2022-11-22 12:50:00,113.07,113.07,112.81,112.86,4800.0,110.6199,110.6199,110.3656,110.4145,4800.0
2022-11-22 12:55:00,112.86,112.86,112.86,112.86,0.0,110.4145,110.4145,110.4145,110.4145,0.0
2022-11-22 13:00:00,112.8,112.8,112.8,112.8,800.0,110.3558,110.3558,110.3558,110.3558,800.0
2022-11-22 13:05:00,112.8,112.89,112.8,112.89,2400.0,110.3558,110.4438,110.3558,110.4438,2400.0
2022-11-22 13:10:00,112.94,112.94,112.94,112.94,400.0,110.4928,110.4928,110.4928,110.4928,400.0
2022-11-22 13:15:00,113.04,113.04,112.99,113.01,1600.0,110.5906,110.5906,110.5417,110.5612,1600.0
2022-11-22 13:20:00,113.02,113.02,113.01,113.02,400.0,110.571,110.571,110.5612,110.571,400.0
2022-11-22 13:25:00,113.08,113.08,113.08,113.08,400.0,110.6297,110.6297,110.6297,110.6297,400.0
2022-11-22 13:30:00,113.18,113.19,113.16,113.16,3200.0,110.7276,110.7373,110.708,110.708,3200.0
2022-11-22 13:35:00,113.17,113.25,113.17,113.18,12400.0,110.7178,110.796,110.7178,110.7276,12400.0
2022-11-22 13:40:00,113.24,113.24,113.21,113.21,1600.0,110.7863,110.7863,110.7569,110.7569,1600.0
2022-11-22 13:45:00,113.28,113.36,113.28,113.36,2160.0,110.8254,110.9037,110.8254,110.9037,2160.0
2022-11-22 13:50:00,113.45,113.45,113.45,113.45,800.0,110.9917,110.9917,110.9917,110.9917,800.0
2022-11-22 13:55:00,113.43,113.46,113.38,113.38,6800.0,110.9721,111.0015,110.9232,110.9232,6800.0
2022-11-22 14:00:00,113.39,113.49,113.38,113.48,11240.0,110.933,111.0308,110.9232,111.0211,11240.0
2022-11-22 14:05:00,113.49,113.49,113.4,113.4,2400.0,111.0308,111.0308,110.9428,110.9428,2400.0
2022-11-22 14:10:00,113.46,113.46,113.46,113.46,400.0,111.0015,111.0015,111.0015,111.0015,400.0
2022-11-22 14:15:00,113.48,113.61,113.48,113.61,2000.0,111.0211,111.1482,111.0211,111.1482,2000.0
2022-11-22 14:20:00,113.65,113.74,113.63,113.64,8124.0,111.1874,111.2754,111.1678,111.1776,8124.0
2022-11-22 14:25:00,113.63,113.84,113.63,113.76,2804.0,111.1678,111.3733,111.1678,111.295,2804.0
2022-11-22 14:30:00,113.8,113.8,113.74,113.74,3200.0,111.3341,111.3341,111.2754,111.2754,3200.0
2022-11-22 14:35:00,113.74,113.88,113.74,113.88,2000.0,111.2754,111.4124,111.2754,111.4124,2000.0
2022-11-22 14:40:00,113.88,113.88,113.82,113.84,4400.0,111.4124,111.4124,111.3537,111.3733,4400.0
2022-11-22 14:45:00,113.84,113.84,113.84,113.84,0.0,111.3733,111.3733,111.3733,111.3733,0.0
2022-11-22 14:50:00,113.97,114.13,113.97,114.08,5600.0,111.5004,111.657,111.5004,111.6081,5600.0
2022-11-22 14:55:00,114.09,114.09,114.04,114.08,2000.0,111.6178,111.6178,111.5689,111.6081,2000.0
2022-11-22 15:00:00,114.07,114.14,114.07,114.14,2000.0,111.5983,111.6668,111.5983,111.6668,2000.0
2022-11-22 15:05:00,114.19,114.21,114.16,114.21,6480.0,111.7157,111.7352,111.6863,111.7352,6480.0
2022-11-22 15:10:00,114.2,114.28,114.2,114.21,20212.0,111.7255,111.8037,111.7255,111.7352,20212.0
2022-11-22 15:15:00,114.23,114.23,114.18,114.22,5740.0,111.7548,111.7548,111.7059,111.745,5740.0
2022-11-22 15:20:00,114.22,114.33,114.18,114.21,14500.0,111.745,111.8526,111.7059,111.7352,14500.0
2022-11-22 15:25:00,114.23,114.23,114.17,114.2,6000.0,111.7548,111.7548,111.6961,111.7255,6000.0
2022-11-22 15:30:00,114.2,114.36,114.17,114.31,10944.0,111.7255,111.882,111.6961,111.8331,10944.0
2022-11-22 15:35:00,114.31,114.31,114.17,114.22,19616.0,111.8331,111.8331,111.6961,111.745,19616.0
2022-11-22 15:40:00,114.19,114.22,114.11,114.17,4000.0,111.7157,111.745,111.6374,111.6961,4000.0
2022-11-22 15:45:00,114.2,114.25,114.15,114.19,10072.0,111.7255,111.7744,111.6765,111.7157,10072.0
2022-11-22 15:50:00,114.22,114.26,113.81,113.86,24668.0,111.745,111.7842,111.3439,111.3928,24668.0
2022-11-22 15:55:00,113.75,113.86,113.72,113.85,68644.0,111.2852,111.3928,111.2559,111.383,68644.0
2022-11-23 09:30:00,114.22,114.39,113.89,114.03,17188.0,111.745,111.9113,111.4222,111.5591,17188.0
2022-11-23 09:35:00,114.1,114.25,114.02,114.02,1200.0,111.6276,111.7744,111.5494,111.5494,1200.0
2022-11-23 09:40:00,114.08,114.18,114.07,114.07,1288.0,111.6081,111.7059,111.5983,111.5983,1288.0
2022-11-23 09:45:00,114.17,114.38,114.07,114.31,6820.0,111.6961,111.9016,111.5983,111.8331,6820.0
2022-11-23 09:50:00,114.14,114.42,114.14,114.42,1988.0,111.6668,111.9407,111.6668,111.9407,1988.0
2022-11-23 09:55:00,114.27,114.37,114.23,114.24,2028.0,111.7939,111.8918,111.7548,111.7646,2028.0
2022-11-23 10:00:00,114.24,114.26,114.1,114.14,5244.0,111.7646,111.7842,111.6276,111.6668,5244.0
2022-11-23 10:05:00,114.27,114.27,114.14,114.14,3160.0,111.7939,111.7939,111.6668,111.6668,3160.0
2022-11-23 10:10:00,114.11,114.11,113.98,114.05,4000.0,111.6374,111.6374,111.5102,111.5787,4000.0
2022-11-23 10:15:00,113.96,113.96,113.9,113.9,3200.0,111.4907,111.4907,111.432,111.432,3200.0
2022-11-23 10:20:00,114.17,114.17,114.01,114.01,800.0,111.6961,111.6961,111.5396,111.5396,800.0
2022-11-23 10:25:00,114.23,114.23,114.11,114.11,800.0,111.7548,111.7548,111.6374,111.6374,800.0
2022-11-23 10:30:00,114.24,114.24,114.21,114.21,800.0,111.7646,111.7646,111.7352,111.7352,800.0
2022-11-23 10:35:00,114.33,114.33,114.14,114.15,4000.0,111.8526,111.8526,111.6668,111.6765,4000.0
2022-11-23 10:40:00,114.21,114.25,114.16,114.16,2800.0,111.7352,111.7744,111.6863,111.6863,2800.0
2022-11-23 10:45:00,114.14,114.16,114.14,114.16,800.0,111.6668,111.6863,111.6668,111.6863,800.0
2022-11-23 10:50:00,114.14,114.14,113.92,113.92,5608.0,111.6668,111.6668,111.4515,111.4515,5608.0
2022-11-23 10:55:00,113.92,113.92,113.85,113.89,3200.0,111.4515,111.4515,111.383,111.4222,3200.0
2022-11-23 11:00:00,113.9,114.06,113.9,114.02,24532.0,111.432,111.5885,111.432,111.5494,24532.0
2022-11-23 11:05:00,114.02,114.14,114.02,114.11,2940.0,111.5494,111.6668,111.5494,111.6374,2940.0
2022-11-23 11:10:00,114.23,114.23,114.18,114.18,1200.0,111.7548,111.7548,111.7059,111.7059,1200.0
2022-11-23 11:15:00,114.21,114.21,114.07,114.07,4412.0,111.7352,111.7352,111.5983,111.5983,4412.0
2022-11-23 11:20:00,114.09,114.14,114.09,114.12,1384.0,111.6178,111.6668,111.6178,111.6472,1384.0
2022-11-23 11:25:00,114.08,114.1,114.08,114.1,800.0,111.6081,111.6276,111.6081,111.6276,800.0
2022-11-23 11:30:00,114.1,114.1,114.1,114.1,0.0,111.6276,111.6276,111.6276,111.6276,0.0
2022-11-23 11:35:00,113.94,113.95,113.94,113.95,800.0,111.4711,111.4809,111.4711,111.4809,800.0
2022-11-23 11:40:00,113.98,113.98,113.98,113.98,400.0,111.5102,111.5102,111.5102,111.5102,400.0
2022-11-23 11:45:00,113.89,113.89,113.77,113.84,2904.0,111.4222,111.4222,111.3048,111.3733,2904.0
2022-11-23 11:50:00,113.71,113.75,113.58,113.58,2400.0,111.2461,111.2852,111.1189,111.1189,2400.0
2022-11-23 11:55:00,113.54,113.54,113.46,113.53,3200.0,111.0798,111.0798,111.0015,111.07,3200.0
2022-11-23 12:00:00,113.53,113.53,113.53,113.53,0.0,111.07,111.07,111.07,111.07,0.0
2022-11-23 12:05:00,113.56,113.61,113.55,113.61,1976.0,111.0993,111.1482,111.0895,111.1482,1976.0
2022-11-23 12:10:00,113.68,113.68,113.64,113.64,800.0,111.2167,111.2167,111.1776,111.1776,800.0
2022-11-23 12:15:00,113.66,113.7,113.64,113.64,1600.0,111.1972,111.2363,111.1776,111.1776,1600.0
2022-11-23 12:20:00,113.64,113.64,113.64,113.64,0.0,111.1776,111.1776,111.1776,111.1776,0.0
2022-11-23 12:25:00,113.64,113.64,113.64,113.64,400.0,111.1776,111.1776,111.1776,111.1776,400.0
2022-11-23 12:30:00,113.62,113.69,113.62,113.69,1304.0,111.158,111.2265,111.158,111.2265,1304.0
2022-11-23 12:35:00,113.7,113.74,113.7,113.74,4092.0,111.2363,111.2754,111.2363,111.2754,4092.0
2022-11-23 12:40:00,113.7,113.7,113.64,113.64,800.0,111.2363,111.2363,111.1776,111.1776,800.0
2022-11-23 12:45:00,113.66,113.66,113.58,113.59,5200.0,111.1972,111.1972,111.1189,111.1287,5200.0
2022-11-23 12:50:00,113.53,113.53,113.33,113.33,3744.0,111.07,111.07,110.8743,110.8743,3744.0
2022-11-23 12:55:00,113.33,113.34,113.09,113.3,7600.0,110.8743,110.8841,110.6395,110.845,7600.0
2022-11-23 13:00:00,113.32,113.32,113.25,113.25,8080.0,110.8645,110.8645,110.796,110.796,8080.0
2022-11-23 13:05:00,113.33,113.33,113.33,113.33,800.0,110.8743,110.8743,110.8743,110.8743,800.0
2022-11-23 13:10:00,113.3,113.3,113.26,113.26,800.0,110.845,110.845,110.8058,110.8058,800.0
2022-11-23 13:15:00,113.26,113.26,113.26,113.26,0.0,110.8058,110.8058,110.8058,110.8058,0.0
2022-11-23 13:20:00,113.29,113.29,113.26,113.26,2400.0,110.8352,110.8352,110.8058,110.8058,2400.0
2022-11-23 13:25:00,113.26,113.52,113.25,113.52,5600.0,110.8058,111.0602,110.796,111.0602,5600.0
2022-11-23 13:30:00,113.45,113.59,113.45,113.53,3400.0,110.9917,111.1287,110.9917,111.07,3400.0
2022-11-23 13:35:00,113.58,113.58,113.56,113.56,2200.0,111.1189,111.1189,111.0993,111.0993,2200.0
2022-11-23 13:40:00,113.49,113.5,113.48,113.5,1200.0,111.0308,111.0406,111.0211,111.0406,1200.0
2022-11-23 13:45:00,113.5,113.5,113.45,113.45,1800.0,111.0406,111.0406,110.9917,110.9917,1800.0
2022-11-23 13:50:00,113.39,113.39,113.3,113.39,3200.0,110.933,110.933,110.845,110.933,3200.0
2022-11-23 13:55:00,113.34,113.38,113.33,113.38,1600.0,110.8841,110.9232,110.8743,110.9232,1600.0
2022-11-23 14:00:00,113.44,113.86,113.38,113.81,10800.0,110.9819,111.3928,110.9232,111.3439,10800.0
2022-11-23 14:05:00,113.91,113.91,113.57,113.6,7940.0,111.4417,111.4417,111.1091,111.1385,7940.0
2022-11-23 14:10:00,113.56,113.67,113.42,113.67,4400.0,111.0993,111.2069,110.9624,111.2069,4400.0
2022-11-23 14:15:00,113.67,113.73,113.64,113.69,3200.0,111.2069,111.2656,111.1776,111.2265,3200.0
2022-11-23 14:20:00,113.77,113.77,113.77,113.77,400.0,111.3048,111.3048,111.3048,111.3048,400.0
2022-11-23 14:25:00,113.83,113.89,113.81,113.81,2000.0,111.3635,111.4222,111.3439,111.3439,2000.0
2022-11-23 14:30:00,113.78,113.78,113.58,113.58,2400.0,111.3146,111.3146,111.1189,111.1189,2400.0
2022-11-23 14:35:00,113.55,113.59,113.55,113.59,800.0,111.0895,111.1287,111.0895,111.1287,800.0
2022-11-23 14:40:00,113.59,113.59,113.59,113.59,0.0,111.1287,111.1287,111.1287,111.1287,0.0
2022-11-23 14:45:00,113.67,113.78,113.67,113.77,5300.0,111.2069,111.3146,111.2069,111.3048,5300.0
2022-11-23 14:50:00,113.76,113.76,113.76,113.76,400.0,111.295,111.295,111.295,111.295,400.0
2022-11-23 14:55:00,113.72,113.75,113.67,113.67,4120.0,111.2559,111.2852,111.2069,111.2069,4120.0
2022-11-23 15:00:00,113.63,113.65,113.5,113.57,2800.0,111.1678,111.1874,111.0406,111.1091,2800.0
2022-11-23 15:05:00,113.7,113.7,113.6,113.7,1200.0,111.2363,111.2363,111.1385,111.2363,1200.0
2022-11-23 15:10:00,113.67,113.68,113.66,113.68,6768.0,111.2069,111.2167,111.1972,111.2167,6768.0
2022-11-23 15:15:00,113.76,113.86,113.76,113.86,2400.0,111.295,111.3928,111.295,111.3928,2400.0
2022-11-23 15:20:00,113.79,113.79,113.65,113.67,5428.0,111.3243,111.3243,111.1874,111.2069,5428.0
2022-11-23 15:25:00,113.64,113.64,113.62,113.62,1200.0,111.1776,111.1776,111.158,111.158,1200.0
2022-11-23 15:30:00,113.58,113.58,113.58,113.58,856.0,111.1189,111.1189,111.1189,111.1189,856.0
2022-11-23 15:35:00,113.53,113.58,113.48,113.56,2600.0,111.07,111.1189,111.0211,111.0993,2600.0
2022-11-23 15:40:00,113.54,113.54,113.51,113.51,2800.0,111.0798,111.0798,111.0504,111.0504,2800.0
2022-11-23 15:45:00,113.52,113.52,113.42,113.45,4400.0,111.0602,111.0602,110.9624,110.9917,4400.0
2022-11-23 15:50:00,113.49,113.64,113.49,113.63,7680.0,111.0308,111.1776,111.0308,111.1678,7680.0
2022-11-23 15:55:00,113.62,113.84,113.61,113.84,86148.0,111.158,111.3733,111.1482,111.3733,86148.0
2022-11-25 09:30:00,114.43,114.43,113.95,114.18,20696.0,111.9505,111.9505,111.4809,111.7059,20696.0
2022-11-25 09:35:00,113.73,114.01,113.73,114.01,1200.0,111.2656,111.5396,111.2656,111.5396,1200.0
2022-11-25 09:40:00,113.88,113.88,113.88,113.88,400.0,111.4124,111.4124,111.4124,111.4124,400.0
2022-11-25 09:45:00,113.88,114.14,113.88,114.14,3600.0,111.4124,111.6668,111.4124,111.6668,3600.0
2022-11-25 09:50:00,114.1,114.34,114.04,114.17,12860.0,111.6276,111.8624,111.5689,111.6961,12860.0
2022-11-25 09:55:00,114.15,114.15,114.12,114.14,1680.0,111.6765,111.6765,111.6472,111.6668,1680.0
2022-11-25 10:00:00,114.17,114.4,114.17,114.29,2400.0,111.6961,111.9211,111.6961,111.8135,2400.0
2022-11-25 10:05:00,114.39,114.4,114.39,114.4,800.0,111.9113,111.9211,111.9113,111.9211,800.0
2022-11-25 10:10:00,114.45,114.45,114.45,114.45,400.0,111.97,111.97,111.97,111.97,400.0
2022-11-25 10:15:00,114.46,114.46,114.46,114.46,400.0,111.9798,111.9798,111.9798,111.9798,400.0
2022-11-25 10:20:00,114.55,114.64,114.55,114.59,2000.0,112.0679,112.1559,112.0679,112.107,2000.0
2022-11-25 10:25:00,114.61,114.66,114.56,114.58,4028.0,112.1266,112.1755,112.0777,112.0972,4028.0
2022-11-25 10:30:00,114.58,114.58,114.52,114.52,5400.0,112.0972,112.0972,112.0385,112.0385,5400.0
2022-11-25 10:35:00,114.52,114.52,114.52,114.52,0.0,112.0385,112.0385,112.0385,112.0385,0.0
2022-11-25 10:40:00,114.58,114.58,114.47,114.47,1200.0,112.0972,112.0972,111.9896,111.9896,1200.0
2022-11-25 10:45:00,114.49,114.5,114.49,114.5,1200.0,112.0092,112.019,112.0092,112.019,1200.0
2022-11-25 10:50:00,114.46,114.46,114.44,114.44,2576.0,111.9798,111.9798,111.9603,111.9603,2576.0
2022-11-25 10:55:00,114.51,114.67,114.51,114.67,4800.0,112.0287,112.1853,112.0287,112.1853,4800.0
2022-11-25 11:00:00,114.58,114.71,114.57,114.66,4000.0,112.0972,112.2244,112.0874,112.1755,4000.0
2022-11-25 11:05:00,114.67,114.67,114.67,114.67,400.0,112.1853,112.1853,112.1853,112.1853,400.0
2022-11-25 11:10:00,114.67,114.67,114.56,114.61,2400.0,112.1853,112.1853,112.0777,112.1266,2400.0
2022-11-25 11:15:00,114.65,114.65,114.65,114.65,400.0,112.1657,112.1657,112.1657,112.1657,400.0
2022-11-25 11:20:00,114.62,114.63,114.62,114.63,2000.0,112.1364,112.1461,112.1364,112.1461,2000.0
2022-11-25 11:25:00,114.57,114.63,114.49,114.49,2440.0,112.0874,112.1461,112.0092,112.0092,2440.0
2022-11-25 11:30:00,114.44,114.56,114.43,114.56,1600.0,111.9603,112.0777,111.9505,112.0777,1600.0
2022-11-25 11:35:00,114.56,114.56,114.53,114.56,2400.0,112.0777,112.0777,112.0483,112.0777,2400.0
2022-11-25 11:40:00,114.56,114.63,114.54,114.63,2800.0,112.0777,112.1461,112.0581,112.1461,2800.0
2022-11-25 11:45:00,114.64,114.67,114.64,114.65,1200.0,112.1559,112.1853,112.1559,112.1657,1200.0
2022-11-25 11:50:00,114.66,114.66,114.66,114.66,400.0,112.1755,112.1755,112.1755,112.1755,400.0
2022-11-25 11:55:00,114.72,114.73,114.71,114.71,2800.0,112.2342,112.244,112.2244,112.2244,2800.0
2022-11-25 12:00:00,114.73,114.73,114.73,114.73,400.0,112.244,112.244,112.244,112.244,400.0
2022-11-25 12:05:00,114.68,114.72,114.62,114.72,3600.0,112.1951,112.2342,112.1364,112.2342,3600.0
2022-11-25 12:10:00,114.6,114.6,114.58,114.59,1600.0,112.1168,112.1168,112.0972,112.107,1600.0
2022-11-25 12:15:00,114.59,114.59,114.59,114.59,0.0,112.107,112.107,112.107,112.107,0.0
2022-11-25 12:20:00,114.66,114.69,114.65,114.65,2268.0,112.1755,112.2048,112.1657,112.1657,2268.0
2022-11-25 12:25:00,114.71,114.71,114.67,114.67,1200.0,112.2244,112.2244,112.1853,112.1853,1200.0
2022-11-25 12:30:00,114.62,114.67,114.62,114.67,800.0,112.1364,112.1853,112.1364,112.1853,800.0
2022-11-25 12:35:00,114.57,114.57,114.5,114.5,1200.0,112.0874,112.0874,112.019,112.019,1200.0
2022-11-25 12:40:00,114.51,114.51,114.31,114.35,2400.0,112.0287,112.0287,111.8331,111.8722,2400.0
2022-11-25 12:45:00,114.27,114.28,114.27,114.28,800.0,111.7939,111.8037,111.7939,111.8037,800.0
2022-11-25 12:50:00,114.28,114.29,114.14,114.14,5200.0,111.8037,111.8135,111.6668,111.6668,5200.0
2022-11-25 12:55:00,114.13,114.23,114.03,114.08,16272.0,111.657,111.7548,111.5591,111.6081,16272.0
2022-11-28 09:30:00,114.38,114.46,113.63,113.97,33736.0,111.9016,111.9798,111.1678,111.5004,33736.0
2022-11-28 09:35:00,114.18,114.37,114.18,114.29,4000.0,111.7059,111.8918,111.7059,111.8135,4000.0
2022-11-28 09:40:00,114.25,114.33,114.14,114.2,16692.0,111.7744,111.8526,111.6668,111.7255,16692.0
2022-11-28 09:45:00,114.23,114.39,114.14,114.14,15704.0,111.7548,111.9113,111.6668,111.6668,15704.0
2022-11-28 09:50:00,114.16,114.16,114.16,114.16,500.0,111.6863,111.6863,111.6863,111.6863,500.0
2022-11-28 09:55:00,114.19,114.22,113.99,114.11,2720.0,111.7157,111.745,111.52,111.6374,2720.0
2022-11-28 10:00:00,114.11,114.11,114.07,114.07,800.0,111.6374,111.6374,111.5983,111.5983,800.0
2022-11-28 10:05:00,114.16,114.28,114.16,114.28,1600.0,111.6863,111.8037,111.6863,111.8037,1600.0
2022-11-28 10:10:00,114.26,114.38,114.26,114.38,800.0,111.7842,111.9016,111.7842,111.9016,800.0
2022-11-28 10:15:00,114.41,114.53,114.41,114.48,3180.0,111.9309,112.0483,111.9309,111.9994,3180.0
2022-11-28 10:20:00,114.53,114.53,114.49,114.49,820.0,112.0483,112.0483,112.0092,112.0092,820.0
2022-11-28 10:25:00,114.5,114.56,114.47,114.56,4400.0,112.019,112.0777,111.9896,112.0777,4400.0
2022-11-28 10:30:00,114.58,114.6,114.41,114.46,3212.0,112.0972,112.1168,111.9309,111.9798,3212.0
2022-11-28 10:35:00,114.51,114.54,114.51,114.54,1200.0,112.0287,112.0581,112.0287,112.0581,1200.0
2022-11-28 10:40:00,114.55,114.55,114.53,114.53,800.0,112.0679,112.0679,112.0483,112.0483,800.0
2022-11-28 10:45:00,114.52,114.55,114.52,114.53,2000.0,112.0385,112.0679,112.0385,112.0483,2000.0
2022-11-28 10:50:00,114.55,114.55,114.4,114.42,4000.0,112.0679,112.0679,111.9211,111.9407,4000.0
2022-11-28 10:55:00,114.36,114.37,114.3,114.35,4000.0,111.882,111.8918,111.8233,111.8722,4000.0
2022-11-28 11:00:00,114.3,114.31,114.24,114.24,1460.0,111.8233,111.8331,111.7646,111.7646,1460.0
2022-11-28 11:05:00,114.31,114.41,114.31,114.41,4200.0,111.8331,111.9309,111.8331,111.9309,4200.0
2022-11-28 11:10:00,114.36,114.42,114.36,114.42,1060.0,111.882,111.9407,111.882,111.9407,1060.0
2022-11-28 11:15:00,114.4,114.41,114.39,114.41,1756.0,111.9211,111.9309,111.9113,111.9309,1756.0
2022-11-28 11:20:00,114.38,114.38,114.34,114.38,3600.0,111.9016,111.9016,111.8624,111.9016,3600.0
2022-11-28 11:25:00,114.42,114.42,114.39,114.39,940.0,111.9407,111.9407,111.9113,111.9113,940.0
2022-11-28 11:30:00,114.41,114.43,114.39,114.39,4156.0,111.9309,111.9505,111.9113,111.9113,4156.0
2022-11-28 11:35:00,114.44,114.49,114.4,114.49,3024.0,111.9603,112.0092,111.9211,112.0092,3024.0
2022-11-28 11:40:00,114.47,114.47,114.38,114.38,800.0,111.9896,111.9896,111.9016,111.9016,800.0
2022-11-28 11:45:00,114.33,114.41,114.33,114.4,2800.0,111.8526,111.9309,111.8526,111.9211,2800.0
2022-11-28 11:50:00,114.43,114.48,114.4,114.48,2920.0,111.9505,111.9994,111.9211,111.9994,2920.0
2022-11-28 11:55:00,114.48,114.48,114.48,114.48,0.0,111.9994,111.9994,111.9994,111.9994,0.0
2022-11-28 12:00:00,114.47,114.5,114.19,114.38,21764.0,111.9896,112.019,111.7157,111.9016,21764.0
2022-11-28 12:05:00,114.45,114.45,114.37,114.42,2000.0,111.97,111.97,111.8918,111.9407,2000.0
2022-11-28 12:10:00,114.18,114.26,114.18,114.21,1600.0,111.7059,111.7842,111.7059,111.7352,1600.0
2022-11-28 12:15:00,114.32,114.37,114.32,114.37,1200.0,111.8429,111.8918,111.8429,111.8918,1200.0
2022-11-28 12:20:00,114.43,114.43,114.42,114.43,1464.0,111.9505,111.9505,111.9407,111.9505,1464.0
2022-11-28 12:25:00,114.4,114.4,114.39,114.4,400.0,111.9211,111.9211,111.9113,111.9211,400.0
2022-11-28 12:30:00,114.46,114.53,114.46,114.49,5200.0,111.9798,112.0483,111.9798,112.0092,5200.0
2022-11-28 12:35:00,114.54,114.58,114.53,114.53,2000.0,112.0581,112.0972,112.0483,112.0483,2000.0
2022-11-28 12:40:00,114.57,114.58,114.53,114.58,3200.0,112.0874,112.0972,112.0483,112.0972,3200.0
2022-11-28 12:45:00,114.58,114.58,114.58,114.58,0.0,112.0972,112.0972,112.0972,112.0972,0.0
2022-11-28 12:50:00,114.55,114.59,114.29,114.29,4400.0,112.0679,112.107,111.8135,111.8135,4400.0
2022-11-28 12:55:00,114.25,114.32,114.22,114.22,5000.0,111.7744,111.8429,111.745,111.745,5000.0
2022-11-28 13:00:00,114.17,114.24,114.17,114.22,6908.0,111.6961,111.7646,111.6961,111.745,6908.0
2022-11-28 13:05:00,114.21,114.21,114.21,114.21,400.0,111.7352,111.7352,111.7352,111.7352,400.0
2022-11-28 13:10:00,114.14,114.19,114.04,114.04,3336.0,111.6668,111.7157,111.5689,111.5689,3336.0
2022-11-28 13:15:00,114.01,114.09,113.98,113.98,2432.0,111.5396,111.6178,111.5102,111.5102,2432.0
2022-11-28 13:20:00,113.97,113.98,113.97,113.98,800.0,111.5004,111.5102,111.5004,111.5102,800.0
2022-11-28 13:25:00,114.01,114.08,114.01,114.08,3600.0,111.5396,111.6081,111.5396,111.6081,3600.0
2022-11-28 13:30:00,113.92,113.92,113.92,113.92,400.0,111.4515,111.4515,111.4515,111.4515,400.0
2022-11-28 13:35:00,113.89,113.93,113.89,113.93,1400.0,111.4222,111.4613,111.4222,111.4613,1400.0
2022-11-28 13:40:00,113.96,113.96,113.84,113.84,1200.0,111.4907,111.4907,111.3733,111.3733,1200.0
2022-11-28 13:45:00,113.77,113.77,113.73,113.73,860.0,111.3048,111.3048,111.2656,111.2656,860.0
2022-11-28 13:50:00,113.75,113.79,113.74,113.79,5560.0,111.2852,111.3243,111.2754,111.3243,5560.0
2022-11-28 13:55:00,113.8,113.8,113.58,113.58,4400.0,111.3341,111.3341,111.1189,111.1189,4400.0
2022-11-28 14:00:00,113.6,113.6,113.45,113.45,2076.0,111.1385,111.1385,110.9917,110.9917,2076.0
2022-11-28 14:05:00,113.45,113.48,113.45,113.48,800.0,110.9917,111.0211,110.9917,111.0211,800.0
2022-11-28 14:10:00,113.42,113.42,113.37,113.37,800.0,110.9624,110.9624,110.9134,110.9134,800.0
2022-11-28 14:15:00,113.39,113.42,113.35,113.38,3200.0,110.933,110.9624,110.8939,110.9232,3200.0
2022-11-28 14:20:00,113.4,113.4,113.33,113.39,3196.0,110.9428,110.9428,110.8743,110.933,3196.0
2022-11-28 14:25:00,113.42,113.42,113.42,113.42,1004.0,110.9624,110.9624,110.9624,110.9624,1004.0
2022-11-28 14:30:00,113.37,113.37,113.27,113.3,3308.0,110.9134,110.9134,110.8156,110.845,3308.0
2022-11-28 14:35:00,113.3,113.34,113.3,113.33,1600.0,110.845,110.8841,110.845,110.8743,1600.0
2022-11-28 14:40:00,113.38,113.4,113.38,113.4,1600.0,110.9232,110.9428,110.9232,110.9428,1600.0
2022-11-28 14:45:00,113.4,113.4,113.4,113.4,0.0,110.9428,110.9428,110.9428,110.9428,0.0
2022-11-28 14:50:00,113.32,113.32,113.32,113.32,400.0,110.8645,110.8645,110.8645,110.8645,400.0
2022-11-28 14:55:00,113.39,113.5,113.33,113.33,10728.0,110.933,111.0406,110.8743,110.8743,10728.0
2022-11-28 15:00:00,113.33,113.33,113.26,113.32,6416.0,110.8743,110.8743,110.8058,110.8645,6416.0
2022-11-28 15:05:00,113.28,113.36,113.27,113.36,2800.0,110.8254,110.9037,110.8156,110.9037,2800.0
2022-11-28 15:10:00,113.32,113.32,113.25,113.26,2000.0,110.8645,110.8645,110.796,110.8058,2000.0
2022-11-28 15:15:00,113.24,113.24,113.18,113.18,2000.0,110.7863,110.7863,110.7276,110.7276,2000.0
2022-11-28 15:20:00,113.22,113.22,113.14,113.14,2400.0,110.7667,110.7667,110.6884,110.6884,2400.0
2022-11-28 15:25:00,113.1,113.1,113.1,113.1,400.0,110.6493,110.6493,110.6493,110.6493,400.0
2022-11-28 15:30:00,113.02,113.13,113.01,113.13,5676.0,110.571,110.6786,110.5612,110.6786,5676.0
2022-11-28 15:35:00,113.08,113.21,113.08,113.21,6400.0,110.6297,110.7569,110.6297,110.7569,6400.0
2022-11-28 15:40:00,113.28,113.32,113.27,113.27,5600.0,110.8254,110.8645,110.8156,110.8156,5600.0
2022-11-28 15:45:00,113.28,113.32,113.14,113.14,5600.0,110.8254,110.8645,110.6884,110.6884,5600.0
2022-11-28 15:50:00,113.29,113.37,113.28,113.36,7600.0,110.8352,110.9134,110.8254,110.9037,7600.0
2022-11-28 15:55:00,113.38,113.73,113.37,113.58,47000.0,110.9232,111.2656,110.9134,111.1189,47000.0
2022-11-29 09:30:00,113.0,113.29,112.92,113.29,23388.0,110.5515,110.8352,110.4732,110.8352,23388.0
2022-11-29 09:35:00,113.29,113.32,112.96,112.96,2400.0,110.8352,110.8645,110.5123,110.5123,2400.0
2022-11-29 09:40:00,113.07,113.09,112.91,112.91,2400.0,110.6199,110.6395,110.4634,110.4634,2400.0
2022-11-29 09:45:00,112.83,112.83,112.64,112.78,2544.0,110.3851,110.3851,110.1993,110.3362,2544.0
2022-11-29 09:50:00,112.82,112.89,112.75,112.84,3184.0,110.3754,110.4438,110.3069,110.3949,3184.0
2022-11-29 09:55:00,112.94,112.97,112.66,112.69,32792.0,110.4928,110.5221,110.2188,110.2482,32792.0
2022-11-29 10:00:00,112.66,113.04,112.65,112.74,26088.0,110.2188,110.5906,110.209,110.2971,26088.0
2022-11-29 10:05:00,112.69,112.98,112.67,112.83,18288.0,110.2482,110.5319,110.2286,110.3851,18288.0
2022-11-29 10:10:00,112.87,112.9,112.75,112.76,17524.0,110.4243,110.4536,110.3069,110.3167,17524.0
2022-11-29 10:15:00,112.82,113.05,112.82,113.01,7236.0,110.3754,110.6004,110.3754,110.5612,7236.0
2022-11-29 10:20:00,113.01,113.1,113.0,113.08,2172.0,110.5612,110.6493,110.5515,110.6297,2172.0
2022-11-29 10:25:00,112.94,113.0,112.85,113.0,3600.0,110.4928,110.5515,110.4047,110.5515,3600.0
2022-11-29 10:30:00,113.0,113.05,113.0,113.02,5676.0,110.5515,110.6004,110.5515,110.571,5676.0
2022-11-29 10:35:00,112.97,112.97,112.91,112.96,4400.0,110.5221,110.5221,110.4634,110.5123,4400.0
2022-11-29 10:40:00,112.94,112.96,112.85,112.85,4400.0,110.4928,110.5123,110.4047,110.4047,4400.0
2022-11-29 10:45:00,112.91,113.09,112.91,113.0,6580.0,110.4634,110.6395,110.4634,110.5515,6580.0
2022-11-29 10:50:00,112.95,112.95,112.81,112.81,2000.0,110.5025,110.5025,110.3656,110.3656,2000.0
2022-11-29 10:55:00,112.82,112.82,112.74,112.74,1200.0,110.3754,110.3754,110.2971,110.2971,1200.0
2022-11-29 11:00:00,112.77,112.8,112.39,112.5,10000.0,110.3264,110.3558,109.9547,110.0623,10000.0
2022-11-29 11:05:00,112.44,112.44,112.26,112.26,1840.0,110.0036,110.0036,109.8275,109.8275,1840.0
2022-11-29 11:10:00,112.26,112.29,112.13,112.2,5996.0,109.8275,109.8569,109.7003,109.7688,5996.0
2022-11-29 11:15:00,112.13,112.13,111.91,111.92,6140.0,109.7003,109.7003,109.4851,109.4949,6140.0
2022-11-29 11:20:00,111.93,111.93,111.87,111.88,2800.0,109.5047,109.5047,109.446,109.4557,2800.0
2022-11-29 11:25:00,111.96,111.97,111.78,111.84,9600.0,109.534,109.5438,109.3579,109.4166,9600.0
2022-11-29 11:30:00,111.76,111.92,111.76,111.91,3200.0,109.3383,109.4949,109.3383,109.4851,3200.0
2022-11-29 11:35:00,111.92,111.95,111.89,111.94,3600.0,109.4949,109.5242,109.4655,109.5144,3600.0
2022-11-29 11:40:00,111.94,111.97,111.86,111.86,6000.0,109.5144,109.5438,109.4362,109.4362,6000.0
2022-11-29 11:45:00,111.83,111.87,111.83,111.83,4800.0,109.4068,109.446,109.4068,109.4068,4800.0
2022-11-29 11:50:00,111.76,111.78,111.76,111.76,2520.0,109.3383,109.3579,109.3383,109.3383,2520.0
2022-11-29 11:55:00,111.97,111.97,111.97,111.97,800.0,109.5438,109.5438,109.5438,109.5438,800.0
2022-11-29 12:00:00,111.89,111.92,111.86,111.89,2800.0,109.4655,109.4949,109.4362,109.4655,2800.0
2022-11-29 12:05:00,112.0,112.04,111.94,111.94,3200.0,109.5731,109.6123,109.5144,109.5144,3200.0
2022-11-29 12:10:00,111.94,111.94,111.94,111.94,0.0,109.5144,109.5144,109.5144,109.5144,0.0
2022-11-29 12:15:00,111.83,111.83,111.81,111.81,800.0,109.4068,109.4068,109.3873,109.3873,800.0
2022-11-29 12:20:00,111.81,111.81,111.81,111.81,0.0,109.3873,109.3873,109.3873,109.3873,0.0
2022-11-29 12:25:00,111.81,111.81,111.81,111.81,0.0,109.3873,109.3873,109.3873,109.3873,0.0
2022-11-29 12:30:00,111.81,111.81,111.81,111.81,0.0,109.3873,109.3873,109.3873,109.3873,0.0
2022-11-29 12:35:00,111.94,112.1,111.94,112.0,9580.0,109.5144,109.671,109.5144,109.5731,9580.0
2022-11-29 12:40:00,112.04,112.04,112.04,112.04,400.0,109.6123,109.6123,109.6123,109.6123,400.0
2022-11-29 12:45:00,112.04,112.05,112.04,112.05,6200.0,109.6123,109.6221,109.6123,109.6221,6200.0
2022-11-29 12:50:00,112.05,112.08,111.99,111.99,3200.0,109.6221,109.6514,109.5634,109.5634,3200.0
2022-11-29 12:55:00,111.99,111.99,111.99,111.99,0.0,109.5634,109.5634,109.5634,109.5634,0.0
2022-11-29 13:00:00,112.02,112.02,112.01,112.02,556.0,109.5927,109.5927,109.5829,109.5927,556.0
2022-11-29 13:05:00,111.97,111.97,111.72,111.72,6620.0,109.5438,109.5438,109.2992,109.2992,6620.0
2022-11-29 13:10:00,111.73,111.84,111.73,111.84,5200.0,109.309,109.4166,109.309,109.4166,5200.0
2022-11-29 13:15:00,111.71,111.71,111.66,111.66,1200.0,109.2894,109.2894,109.2405,109.2405,1200.0
2022-11-29 13:20:00,111.69,111.69,111.64,111.66,1616.0,109.2699,109.2699,109.2209,109.2405,1616.0
2022-11-29 13:25:00,111.58,111.63,111.56,111.56,2400.0,109.1622,109.2112,109.1427,109.1427,2400.0
2022-11-29 13:30:00,111.59,111.69,111.56,111.69,5804.0,109.172,109.2699,109.1427,109.2699,5804.0
2022-11-29 13:35:00,111.69,111.69,111.69,111.69,0.0,109.2699,109.2699,109.2699,109.2699,0.0
2022-11-29 13:40:00,112.03,112.03,111.94,111.94,4364.0,109.6025,109.6025,109.5144,109.5144,4364.0
2022-11-29 13:45:00,111.94,111.94,111.94,111.94,0.0,109.5144,109.5144,109.5144,109.5144,0.0
2022-11-29 13:50:00,111.87,111.89,111.87,111.87,1600.0,109.446,109.4655,109.446,109.446,1600.0
2022-11-29 13:55:00,111.96,112.0,111.94,112.0,2340.0,109.534,109.5731,109.5144,109.5731,2340.0
2022-11-29 14:00:00,112.02,112.38,112.01,112.36,19600.0,109.5927,109.9449,109.5829,109.9253,19600.0
2022-11-29 14:05:00,112.3,112.3,112.21,112.3,3600.0,109.8666,109.8666,109.7786,109.8666,3600.0
2022-11-29 14:10:00,112.34,112.39,112.24,112.24,1200.0,109.9058,109.9547,109.8079,109.8079,1200.0
2022-11-29 14:15:00,112.24,112.24,112.24,112.24,0.0,109.8079,109.8079,109.8079,109.8079,0.0
2022-11-29 14:20:00,112.19,112.19,112.18,112.18,800.0,109.759,109.759,109.7492,109.7492,800.0
2022-11-29 14:25:00,112.14,112.14,112.04,112.04,2400.0,109.7101,109.7101,109.6123,109.6123,2400.0
2022-11-29 14:30:00,112.05,112.05,112.05,112.05,1200.0,109.6221,109.6221,109.6221,109.6221,1200.0
2022-11-29 14:35:00,112.04,112.04,111.95,111.95,1600.0,109.6123,109.6123,109.5242,109.5242,1600.0
2022-11-29 14:40:00,112.06,112.06,111.95,111.95,1600.0,109.6318,109.6318,109.5242,109.5242,1600.0
2022-11-29 14:45:00,111.92,111.94,111.84,111.88,2800.0,109.4949,109.5144,109.4166,109.4557,2800.0
2022-11-29 14:50:00,111.94,111.94,111.89,111.9,1600.0,109.5144,109.5144,109.4655,109.4753,1600.0
2022-11-29 14:55:00,111.94,111.94,111.94,111.94,400.0,109.5144,109.5144,109.5144,109.5144,400.0
2022-11-29 15:00:00,112.08,112.09,112.04,112.06,2400.0,109.6514,109.6612,109.6123,109.6318,2400.0
2022-11-29 15:05:00,112.06,112.24,112.06,112.24,3620.0,109.6318,109.8079,109.6318,109.8079,3620.0
2022-11-29 15:10:00,112.31,112.39,112.31,112.39,1516.0,109.8764,109.9547,109.8764,109.9547,1516.0
2022-11-29 15:15:00,112.32,112.32,112.28,112.28,1200.0,109.8862,109.8862,109.8471,109.8471,1200.0
2022-11-29 15:20:00,112.26,112.26,112.26,112.26,1600.0,109.8275,109.8275,109.8275,109.8275,1600.0
2022-11-29 15:25:00,112.23,112.29,112.21,112.29,6320.0,109.7982,109.8569,109.7786,109.8569,6320.0
2022-11-29 15:30:00,112.4,112.47,112.4,112.41,1716.0,109.9645,110.0329,109.9645,109.9742,1716.0
2022-11-29 15:35:00,112.42,112.42,112.38,112.38,1600.0,109.984,109.984,109.9449,109.9449,1600.0
2022-11-29 15:40:00,112.47,112.53,112.46,112.46,4400.0,110.0329,110.0916,110.0232,110.0232,4400.0
2022-11-29 15:45:00,112.43,112.51,112.35,112.51,8036.0,109.9938,110.0721,109.9156,110.0721,8036.0
2022-11-29 15:50:00,112.54,112.57,112.42,112.57,10212.0,110.1014,110.1308,109.984,110.1308,10212.0
2022-11-29 15:55:00,112.63,112.74,112.55,112.68,35476.0,110.1895,110.2971,110.1112,110.2384,35476.0
2022-11-30 09:30:00,112.67,112.98,112.67,112.98,10472.0,110.2286,110.5319,110.2286,110.5319,10472.0
2022-11-30 09:35:00,112.6,112.7,112.43,112.7,4336.0,110.1601,110.258,109.9938,110.258,4336.0
2022-11-30 09:40:00,112.75,113.1,112.67,112.92,5796.0,110.3069,110.6493,110.2286,110.4732,5796.0
2022-11-30 09:45:00,112.91,112.93,112.91,112.93,800.0,110.4634,110.483,110.4634,110.483,800.0
2022-11-30 09:50:00,112.94,112.94,112.71,112.86,4092.0,110.4928,110.4928,110.2677,110.4145,4092.0
2022-11-30 09:55:00,112.85,113.11,112.85,112.95,3600.0,110.4047,110.6591,110.4047,110.5025,3600.0
2022-11-30 10:00:00,112.89,112.89,112.75,112.79,2800.0,110.4438,110.4438,110.3069,110.346,2800.0
2022-11-30 10:05:00,112.75,112.99,112.75,112.95,4000.0,110.3069,110.5417,110.3069,110.5025,4000.0
2022-11-30 10:10:00,113.03,113.03,112.87,112.91,4800.0,110.5808,110.5808,110.4243,110.4634,4800.0
2022-11-30 10:15:00,112.82,112.88,112.77,112.77,2800.0,110.3754,110.4341,110.3264,110.3264,2800.0
2022-11-30 10:20:00,112.72,112.75,112.56,112.66,6000.0,110.2775,110.3069,110.121,110.2188,6000.0
2022-11-30 10:25:00,112.6,112.6,112.53,112.54,1600.0,110.1601,110.1601,110.0916,110.1014,1600.0
2022-11-30 10:30:00,112.57,112.67,112.53,112.58,7600.0,110.1308,110.2286,110.0916,110.1406,7600.0
2022-11-30 10:35:00,112.62,112.7,112.56,112.7,3600.0,110.1797,110.258,110.121,110.258,3600.0
2022-11-30 10:40:00,112.78,112.78,112.77,112.78,400.0,110.3362,110.3362,110.3264,110.3362,400.0
2022-11-30 10:45:00,112.71,112.71,112.35,112.44,4400.0,110.2677,110.2677,109.9156,110.0036,4400.0
2022-11-30 10:50:00,112.28,112.47,112.28,112.42,3980.0,109.8471,110.0329,109.8471,109.984,3980.0
2022-11-30 10:55:00,112.38,112.42,112.37,112.42,1200.0,109.9449,109.984,109.9351,109.984,1200.0
2022-11-30 11:00:00,112.42,112.48,112.26,112.3,9200.0,109.984,110.0427,109.8275,109.8666,9200.0
2022-11-30 11:05:00,112.28,112.58,112.28,112.54,8000.0,109.8471,110.1406,109.8471,110.1014,8000.0
2022-11-30 11:10:00,112.55,112.55,112.48,112.52,2000.0,110.1112,110.1112,110.0427,110.0819,2000.0
2022-11-30 11:15:00,112.69,112.69,112.69,112.69,400.0,110.2482,110.2482,110.2482,110.2482,400.0
2022-11-30 11:20:00,112.68,112.68,112.63,112.63,1600.0,110.2384,110.2384,110.1895,110.1895,1600.0
2022-11-30 11:25:00,112.63,112.77,112.63,112.77,1200.0,110.1895,110.3264,110.1895,110.3264,1200.0
2022-11-30 11:30:00,112.79,112.8,112.73,112.8,3200.0,110.346,110.3558,110.2873,110.3558,3200.0
2022-11-30 11:35:00,112.8,112.8,112.8,112.8,0.0,110.3558,110.3558,110.3558,110.3558,0.0
2022-11-30 11:40:00,112.67,112.69,112.67,112.69,800.0,110.2286,110.2482,110.2286,110.2482,800.0
2022-11-30 11:45:00,112.7,112.7,112.69,112.69,2000.0,110.258,110.258,110.2482,110.2482,2000.0
2022-11-30 11:50:00,112.64,112.65,112.48,112.53,4580.0,110.1993,110.209,110.0427,110.0916,4580.0
2022-11-30 11:55:00,112.51,112.51,112.38,112.4,2000.0,110.0721,110.0721,109.9449,109.9645,2000.0
2022-11-30 12:00:00,112.38,112.42,112.38,112.41,1200.0,109.9449,109.984,109.9449,109.9742,1200.0
2022-11-30 12:05:00,112.42,112.42,112.38,112.4,1600.0,109.984,109.984,109.9449,109.9645,1600.0
2022-11-30 12:10:00,112.25,112.25,112.25,112.25,800.0,109.8177,109.8177,109.8177,109.8177,800.0
2022-11-30 12:15:00,112.2,112.2,112.09,112.09,800.0,109.7688,109.7688,109.6612,109.6612,800.0
2022-11-30 12:20:00,112.04,112.04,111.89,112.0,3200.0,109.6123,109.6123,109.4655,109.5731,3200.0
2022-11-30 12:25:00,112.03,112.03,112.03,112.03,400.0,109.6025,109.6025,109.6025,109.6025,400.0
2022-11-30 12:30:00,112.07,112.11,112.07,112.07,1600.0,109.6416,109.6808,109.6416,109.6416,1600.0
2022-11-30 12:35:00,112.06,112.06,111.98,112.05,3464.0,109.6318,109.6318,109.5536,109.6221,3464.0
2022-11-30 12:40:00,112.04,112.15,112.04,112.15,3288.0,109.6123,109.7199,109.6123,109.7199,3288.0
2022-11-30 12:45:00,112.17,112.17,112.17,112.17,800.0,109.7395,109.7395,109.7395,109.7395,800.0
2022-11-30 12:50:00,112.19,112.19,112.19,112.19,1200.0,109.759,109.759,109.759,109.759,1200.0
2022-11-30 12:55:00,112.21,112.3,112.21,112.3,2800.0,109.7786,109.8666,109.7786,109.8666,2800.0
2022-11-30 13:00:00,112.24,112.31,112.22,112.31,4004.0,109.8079,109.8764,109.7884,109.8764,4004.0
2022-11-30 13:05:00,112.29,112.39,112.28,112.39,4000.0,109.8569,109.9547,109.8471,109.9547,4000.0
2022-11-30 13:10:00,112.33,112.41,112.33,112.41,2400.0,109.896,109.9742,109.896,109.9742,2400.0
2022-11-30 13:15:00,112.45,112.46,112.45,112.45,1200.0,110.0134,110.0232,110.0134,110.0134,1200.0
2022-11-30 13:20:00,112.41,112.5,112.41,112.5,5308.0,109.9742,110.0623,109.9742,110.0623,5308.0
2022-11-30 13:25:00,112.52,112.52,112.52,112.52,400.0,110.0819,110.0819,110.0819,110.0819,400.0
2022-11-30 13:30:00,112.46,113.24,112.37,112.93,14940.0,110.0232,110.7863,109.9351,110.483,14940.0
2022-11-30 13:35:00,112.99,113.66,112.99,113.66,3776.0,110.5417,111.1972,110.5417,111.1972,3776.0
2022-11-30 13:40:00,113.74,113.74,113.41,113.57,3600.0,111.2754,111.2754,110.9526,111.1091,3600.0
2022-11-30 13:45:00,113.59,113.59,113.05,113.2,10400.0,111.1287,111.1287,110.6004,110.7471,10400.0
2022-11-30 13:50:00,113.23,113.4,113.23,113.4,2400.0,110.7765,110.9428,110.7765,110.9428,2400.0
2022-11-30 13:55:00,113.54,113.95,113.53,113.95,5200.0,111.0798,111.4809,111.07,111.4809,5200.0
2022-11-30 14:00:00,113.95,114.38,113.88,114.08,10400.0,111.4809,111.9016,111.4124,111.6081,10400.0
2022-11-30 14:05:00,114.28,114.41,114.08,114.08,7220.0,111.8037,111.9309,111.6081,111.6081,7220.0
2022-11-30 14:10:00,114.43,114.43,114.26,114.27,2400.0,111.9505,111.9505,111.7842,111.7939,2400.0
2022-11-30 14:15:00,114.45,114.8,114.45,114.8,4000.0,111.97,112.3125,111.97,112.3125,4000.0
2022-11-30 14:20:00,114.7,114.99,114.63,114.99,14772.0,112.2146,112.4983,112.1461,112.4983,14772.0
2022-11-30 14:25:00,114.8,115.04,114.79,115.04,12072.0,112.3125,112.5473,112.3027,112.5473,12072.0
2022-11-30 14:30:00,114.93,115.23,114.93,115.23,26164.0,112.4396,112.7331,112.4396,112.7331,26164.0
2022-11-30 14:35:00,115.19,115.29,115.08,115.19,24332.0,112.694,112.7918,112.5864,112.694,24332.0
2022-11-30 14:40:00,115.25,115.25,115.02,115.14,7200.0,112.7527,112.7527,112.5277,112.6451,7200.0
2022-11-30 14:45:00,115.23,115.36,115.18,115.33,7200.0,112.7331,112.8603,112.6842,112.831,7200.0
2022-11-30 14:50:00,115.38,115.52,115.37,115.39,9300.0,112.8799,113.0169,112.8701,112.8897,9300.0
2022-11-30 14:55:00,115.42,115.43,115.35,115.37,6800.0,112.919,112.9288,112.8505,112.8701,6800.0
2022-11-30 15:00:00,115.48,115.61,115.46,115.58,4800.0,112.9777,113.1049,112.9582,113.0756,4800.0
2022-11-30 15:05:00,115.57,115.73,115.51,115.7,12036.0,113.0658,113.2223,113.0071,113.193,12036.0
2022-11-30 15:10:00,115.68,115.93,115.61,115.61,47624.0,113.1734,113.418,113.1049,113.1049,47624.0
2022-11-30 15:15:00,115.61,115.82,115.61,115.78,5400.0,113.1049,113.3104,113.1049,113.2712,5400.0
2022-11-30 15:20:00,115.67,115.77,115.57,115.57,6800.0,113.1636,113.2614,113.0658,113.0658,6800.0
2022-11-30 15:25:00,115.61,115.71,115.61,115.67,23332.0,113.1049,113.2027,113.1049,113.1636,23332.0
2022-11-30 15:30:00,115.64,115.76,115.43,115.64,35844.0,113.1343,113.2517,112.9288,113.1343,35844.0
2022-11-30 15:35:00,115.67,115.78,115.56,115.56,12496.0,113.1636,113.2712,113.056,113.056,12496.0
2022-11-30 15:40:00,115.51,115.58,115.49,115.58,7304.0,113.0071,113.0756,112.9875,113.0756,7304.0
2022-11-30 15:45:00,115.6,115.67,115.58,115.58,18800.0,113.0951,113.1636,113.0756,113.0756,18800.0
2022-11-30 15:50:00,115.64,115.67,114.86,114.96,148760.0,113.1343,113.1636,112.3712,112.469,148760.0
2022-11-30 15:55:00,114.96,115.55,114.96,115.55,232896.0,112.469,113.0462,112.469,113.0462,232896.0
2022-12-01 09:30:00,115.81,115.81,115.11,115.11,41388.0,113.3006,113.3006,112.6157,112.6157,41388.0
2022-12-01 09:35:00,115.59,115.59,115.25,115.25,4204.0,113.0853,113.0853,112.7527,112.7527,4204.0
2022-12-01 09:40:00,114.82,115.38,114.82,115.13,3628.0,112.332,112.8799,112.332,112.6353,3628.0
2022-12-01 09:45:00,115.23,115.23,115.13,115.2,2384.0,112.7331,112.7331,112.6353,112.7038,2384.0
2022-12-01 09:50:00,115.35,115.55,115.2,115.31,4000.0,112.8505,113.0462,112.7038,112.8114,4000.0
2022-12-01 09:55:00,115.3,115.69,115.3,115.59,7804.0,112.8016,113.1832,112.8016,113.0853,7804.0
2022-12-01 10:00:00,115.66,115.8,115.2,115.39,8512.0,113.1538,113.2908,112.7038,112.8897,8512.0
2022-12-01 10:05:00,115.41,115.73,115.41,115.73,2400.0,112.9092,113.2223,112.9092,113.2223,2400.0
2022-12-01 10:10:00,115.54,115.61,115.07,115.11,12888.0,113.0364,113.1049,112.5766,112.6157,12888.0
2022-12-01 10:15:00,115.05,115.05,114.73,114.8,9060.0,112.557,112.557,112.244,112.3125,9060.0
2022-12-01 10:20:00,114.63,114.82,114.63,114.82,1600.0,112.1461,112.332,112.1461,112.332,1600.0
2022-12-01 10:25:00,114.81,114.87,114.78,114.86,2800.0,112.3222,112.3809,112.2929,112.3712,2800.0
2022-12-01 10:30:00,114.67,114.68,114.24,114.46,16004.0,112.1853,112.1951,111.7646,111.9798,16004.0
2022-12-01 10:35:00,114.53,114.75,114.52,114.72,6600.0,112.0483,112.2635,112.0385,112.2342,6600.0
2022-12-01 10:40:00,114.88,114.88,114.67,114.67,1200.0,112.3907,112.3907,112.1853,112.1853,1200.0
2022-12-01 10:45:00,114.83,114.96,114.83,114.96,2008.0,112.3418,112.469,112.3418,112.469,2008.0
2022-12-01 10:50:00,115.0,115.11,114.93,114.99,13000.0,112.5081,112.6157,112.4396,112.4983,13000.0
2022-12-01 10:55:00,114.9,115.16,114.9,115.16,9800.0,112.4103,112.6647,112.4103,112.6647,9800.0
2022-12-01 11:00:00,115.17,115.35,115.17,115.31,12916.0,112.6744,112.8505,112.6744,112.8114,12916.0
2022-12-01 11:05:00,115.32,115.32,115.3,115.3,1200.0,112.8212,112.8212,112.8016,112.8016,1200.0
2022-12-01 11:10:00,115.21,115.21,115.06,115.18,3392.0,112.7136,112.7136,112.5668,112.6842,3392.0
2022-12-01 11:15:00,115.08,115.08,115.05,115.05,1200.0,112.5864,112.5864,112.557,112.557,1200.0
2022-12-01 11:20:00,115.03,115.18,115.03,115.18,9088.0,112.5375,112.6842,112.5375,112.6842,9088.0
2022-12-01 11:25:00,115.18,115.18,115.08,115.14,2400.0,112.6842,112.6842,112.5864,112.6451,2400.0
2022-12-01 11:30:00,115.16,115.17,115.13,115.13,2000.0,112.6647,112.6744,112.6353,112.6353,2000.0
2022-12-01 11:35:00,115.18,115.21,115.01,115.01,2400.0,112.6842,112.7136,112.5179,112.5179,2400.0
2022-12-01 11:40:00,115.01,115.01,115.01,115.01,0.0,112.5179,112.5179,112.5179,112.5179,0.0
2022-12-01 11:45:00,115.08,115.1,114.96,114.96,2400.0,112.5864,112.606,112.469,112.469,2400.0
2022-12-01 11:50:00,114.91,114.95,114.9,114.95,1600.0,112.4201,112.4592,112.4103,112.4592,1600.0
2022-12-01 11:55:00,114.99,115.0,114.99,115.0,920.0,112.4983,112.5081,112.4983,112.5081,920.0
2022-12-01 12:00:00,115.04,115.04,114.71,114.77,1720.0,112.5473,112.5473,112.2244,112.2831,1720.0
2022-12-01 12:05:00,114.64,114.64,114.64,114.64,400.0,112.1559,112.1559,112.1559,112.1559,400.0
2022-12-01 12:10:00,114.68,114.7,114.66,114.7,1600.0,112.1951,112.2146,112.1755,112.2146,1600.0
2022-12-01 12:15:00,114.73,114.81,114.71,114.81,2512.0,112.244,112.3222,112.2244,112.3222,2512.0
2022-12-01 12:20:00,114.79,114.87,114.75,114.87,2800.0,112.3027,112.3809,112.2635,112.3809,2800.0
2022-12-01 12:25:00,114.99,115.07,114.99,115.01,3200.0,112.4983,112.5766,112.4983,112.5179,3200.0
2022-12-01 12:30:00,115.08,115.22,115.08,115.22,3200.0,112.5864,112.7234,112.5864,112.7234,3200.0
2022-12-01 12:35:00,115.15,115.21,115.15,115.21,900.0,112.6549,112.7136,112.6549,112.7136,900.0
2022-12-01 12:40:00,115.18,115.18,115.1,115.12,2000.0,112.6842,112.6842,112.606,112.6255,2000.0
2022-12-01 12:45:00,115.1,115.2,115.1,115.14,1600.0,112.606,112.7038,112.606,112.6451,1600.0
2022-12-01 12:50:00,115.11,115.17,115.11,115.17,2000.0,112.6157,112.6744,112.6157,112.6744,2000.0
2022-12-01 12:55:00,115.2,115.2,115.1,115.1,800.0,112.7038,112.7038,112.606,112.606,800.0
2022-12-01 13:00:00,115.18,115.23,115.18,115.18,1600.0,112.6842,112.7331,112.6842,112.6842,1600.0
2022-12-01 13:05:00,115.2,115.34,115.2,115.28,8800.0,112.7038,112.8408,112.7038,112.7821,8800.0
2022-12-01 13:10:00,115.29,115.29,115.19,115.19,2400.0,112.7918,112.7918,112.694,112.694,2400.0
2022-12-01 13:15:00,115.17,115.17,114.85,114.96,5200.0,112.6744,112.6744,112.3614,112.469,5200.0
2022-12-01 13:20:00,114.93,114.96,114.91,114.92,2000.0,112.4396,112.469,112.4201,112.4299,2000.0
2022-12-01 13:25:00,114.92,114.92,114.87,114.92,1600.0,112.4299,112.4299,112.3809,112.4299,1600.0
2022-12-01 13:30:00,114.99,115.02,114.89,114.96,1600.0,112.4983,112.5277,112.4005,112.469,1600.0
2022-12-01 13:35:00,114.92,114.97,114.85,114.95,2928.0,112.4299,112.4788,112.3614,112.4592,2928.0
2022-12-01 13:40:00,114.97,115.13,114.9,115.13,34316.0,112.4788,112.6353,112.4103,112.6353,34316.0
2022-12-01 13:45:00,115.13,115.17,115.11,115.17,4000.0,112.6353,112.6744,112.6157,112.6744,4000.0
2022-12-01 13:50:00,115.17,115.17,115.11,115.15,3600.0,112.6744,112.6744,112.6157,112.6549,3600.0
2022-12-01 13:55:00,115.15,115.16,115.15,115.16,800.0,112.6549,112.6647,112.6549,112.6647,800.0
2022-12-01 14:00:00,115.21,115.21,115.07,115.1,2400.0,112.7136,112.7136,112.5766,112.606,2400.0
2022-12-01 14:05:00,115.07,115.13,115.04,115.05,3600.0,112.5766,112.6353,112.5473,112.557,3600.0
2022-12-01 14:10:00,115.05,115.06,114.97,115.06,8120.0,112.557,112.5668,112.4788,112.5668,8120.0
2022-12-01 14:15:00,115.06,115.12,115.06,115.12,1600.0,112.5668,112.6255,112.5668,112.6255,1600.0
2022-12-01 14:20:00,115.12,115.12,115.1,115.1,2000.0,112.6255,112.6255,112.606,112.606,2000.0
2022-12-01 14:25:00,115.17,115.27,115.17,115.26,2000.0,112.6744,112.7723,112.6744,112.7625,2000.0
2022-12-01 14:30:00,115.26,115.35,115.2,115.35,1440.0,112.7625,112.8505,112.7038,112.8505,1440.0
2022-12-01 14:35:00,115.31,115.33,115.31,115.33,1200.0,112.8114,112.831,112.8114,112.831,1200.0
2022-12-01 14:40:00,115.34,115.34,115.25,115.25,1236.0,112.8408,112.8408,112.7527,112.7527,1236.0
2022-12-01 14:45:00,115.22,115.44,115.22,115.44,4212.0,112.7234,112.9386,112.7234,112.9386,4212.0
2022-12-01 14:50:00,115.55,115.59,115.55,115.58,2800.0,113.0462,113.0853,113.0462,113.0756,2800.0
2022-12-01 14:55:00,115.53,115.53,115.44,115.49,3024.0,113.0266,113.0266,112.9386,112.9875,3024.0
2022-12-01 15:00:00,115.45,115.46,115.42,115.45,1200.0,112.9484,112.9582,112.919,112.9484,1200.0
2022-12-01 15:05:00,115.46,115.58,115.42,115.55,3200.0,112.9582,113.0756,112.919,113.0462,3200.0
2022-12-01 15:10:00,115.5,115.5,115.35,115.35,1600.0,112.9973,112.9973,112.8505,112.8505,1600.0
2022-12-01 15:15:00,115.33,115.36,115.31,115.36,2800.0,112.831,112.8603,112.8114,112.8603,2800.0
2022-12-01 15:20:00,115.31,115.31,115.25,115.26,2000.0,112.8114,112.8114,112.7527,112.7625,2000.0
2022-12-01 15:25:00,115.27,115.3,115.18,115.29,5000.0,112.7723,112.8016,112.6842,112.7918,5000.0
2022-12-01 15:30:00,115.29,115.38,115.29,115.38,4400.0,112.7918,112.8799,112.7918,112.8799,4400.0
2022-12-01 15:35:00,115.45,115.59,115.45,115.59,6800.0,112.9484,113.0853,112.9484,113.0853,6800.0
2022-12-01 15:40:00,115.57,115.6,115.43,115.6,5200.0,113.0658,113.0951,112.9288,113.0951,5200.0
2022-12-01 15:45:00,115.64,115.64,115.4,115.41,3600.0,113.1343,113.1343,112.8995,112.9092,3600.0
2022-12-01 15:50:00,115.37,115.54,115.37,115.52,20000.0,112.8701,113.0364,112.8701,113.0169,20000.0
2022-12-01 15:55:00,115.46,115.66,115.42,115.61,78624.0,112.9582,113.1538,112.919,113.1049,78624.0
2022-12-02 09:30:00,114.25,114.86,114.14,114.62,24244.0,111.7744,112.3712,111.6668,112.1364,24244.0
2022-12-02 09:35:00,114.45,114.52,114.02,114.02,6020.0,111.97,112.0385,111.5494,111.5494,6020.0
2022-12-02 09:40:00,114.1,114.17,113.75,113.75,11384.0,111.6276,111.6961,111.2852,111.2852,11384.0
2022-12-02 09:45:00,113.75,113.98,113.69,113.88,6276.0,111.2852,111.5102,111.2265,111.4124,6276.0
2022-12-02 09:50:00,113.99,114.2,113.99,114.16,2800.0,111.52,111.7255,111.52,111.6863,2800.0
2022-12-02 09:55:00,114.22,114.31,114.14,114.14,4000.0,111.745,111.8331,111.6668,111.6668,4000.0
2022-12-02 10:00:00,114.19,114.26,114.08,114.08,3200.0,111.7157,111.7842,111.6081,111.6081,3200.0
2022-12-02 10:05:00,114.02,114.21,113.83,114.21,5600.0,111.5494,111.7352,111.3635,111.7352,5600.0
2022-12-02 10:10:00,114.32,114.32,114.13,114.13,4064.0,111.8429,111.8429,111.657,111.657,4064.0
2022-12-02 10:15:00,114.31,114.31,114.2,114.2,1600.0,111.8331,111.8331,111.7255,111.7255,1600.0
2022-12-02 10:20:00,114.3,114.31,114.26,114.31,3200.0,111.8233,111.8331,111.7842,111.8331,3200.0
2022-12-02 10:25:00,114.36,114.37,114.22,114.22,2800.0,111.882,111.8918,111.745,111.745,2800.0
2022-12-02 10:30:00,114.23,114.49,114.23,114.49,2800.0,111.7548,112.0092,111.7548,112.0092,2800.0
2022-12-02 10:35:00,114.4,114.4,114.4,114.4,400.0,111.9211,111.9211,111.9211,111.9211,400.0
2022-12-02 10:40:00,114.35,114.47,114.33,114.47,3064.0,111.8722,111.9896,111.8526,111.9896,3064.0
2022-12-02 10:45:00,114.43,114.43,114.33,114.35,4000.0,111.9505,111.9505,111.8526,111.8722,4000.0
2022-12-02 10:50:00,114.48,114.68,114.46,114.58,3952.0,111.9994,112.1951,111.9798,112.0972,3952.0
2022-12-02 10:55:00,114.47,114.47,114.35,114.35,3200.0,111.9896,111.9896,111.8722,111.8722,3200.0
2022-12-02 11:00:00,114.39,114.41,114.31,114.32,2156.0,111.9113,111.9309,111.8331,111.8429,2156.0
2022-12-02 11:05:00,114.32,114.32,114.32,114.32,0.0,111.8429,111.8429,111.8429,111.8429,0.0
2022-12-02 11:10:00,114.51,114.57,114.45,114.56,2400.0,112.0287,112.0874,111.97,112.0777,2400.0
2022-12-02 11:15:00,114.58,114.65,114.49,114.57,12808.0,112.0972,112.1657,112.0092,112.0874,12808.0
2022-12-02 11:20:00,114.58,114.75,114.58,114.64,1600.0,112.0972,112.2635,112.0972,112.1559,1600.0
2022-12-02 11:25:00,114.8,114.81,114.7,114.81,1600.0,112.3125,112.3222,112.2146,112.3222,1600.0
2022-12-02 11:30:00,114.85,114.86,114.85,114.86,1200.0,112.3614,112.3712,112.3614,112.3712,1200.0
2022-12-02 11:35:00,114.78,114.88,114.78,114.88,3924.0,112.2929,112.3907,112.2929,112.3907,3924.0
2022-12-02 11:40:00,114.92,114.92,114.92,114.92,400.0,112.4299,112.4299,112.4299,112.4299,400.0
2022-12-02 11:45:00,115.05,115.05,115.05,115.05,1200.0,112.557,112.557,112.557,112.557,1200.0
2022-12-02 11:50:00,114.91,114.91,114.91,114.91,400.0,112.4201,112.4201,112.4201,112.4201,400.0
2022-12-02 11:55:00,114.91,114.93,114.91,114.93,1200.0,112.4201,112.4396,112.4201,112.4396,1200.0
2022-12-02 12:00:00,115.01,115.03,115.01,115.03,1200.0,112.5179,112.5375,112.5179,112.5375,1200.0
2022-12-02 12:05:00,115.1,115.21,115.04,115.04,11420.0,112.606,112.7136,112.5473,112.5473,11420.0
2022-12-02 12:10:00,115.13,115.25,115.12,115.25,2000.0,112.6353,112.7527,112.6255,112.7527,2000.0
2022-12-02 12:15:00,115.2,115.2,115.2,115.2,2468.0,112.7038,112.7038,112.7038,112.7038,2468.0
2022-12-02 12:20:00,115.2,115.2,115.2,115.2,800.0,112.7038,112.7038,112.7038,112.7038,800.0
2022-12-02 12:25:00,115.08,115.14,115.08,115.14,4252.0,112.5864,112.6451,112.5864,112.6451,4252.0
2022-12-02 12:30:00,115.14,115.14,115.14,115.14,400.0,112.6451,112.6451,112.6451,112.6451,400.0
2022-12-02 12:35:00,115.07,115.07,114.84,114.84,5200.0,112.5766,112.5766,112.3516,112.3516,5200.0
2022-12-02 12:40:00,114.76,114.86,114.76,114.86,1600.0,112.2733,112.3712,112.2733,112.3712,1600.0
2022-12-02 12:45:00,114.88,114.89,114.77,114.77,2000.0,112.3907,112.4005,112.2831,112.2831,2000.0
2022-12-02 12:50:00,114.76,114.81,114.69,114.69,4800.0,112.2733,112.3222,112.2048,112.2048,4800.0
2022-12-02 12:55:00,114.63,114.65,114.58,114.65,5200.0,112.1461,112.1657,112.0972,112.1657,5200.0
2022-12-02 13:00:00,114.57,114.75,114.55,114.68,5212.0,112.0874,112.2635,112.0679,112.1951,5212.0
2022-12-02 13:05:00,114.68,114.68,114.68,114.68,0.0,112.1951,112.1951,112.1951,112.1951,0.0
2022-12-02 13:10:00,114.69,114.69,114.58,114.58,1956.0,112.2048,112.2048,112.0972,112.0972,1956.0
2022-12-02 13:15:00,114.67,114.83,114.67,114.83,2800.0,112.1853,112.3418,112.1853,112.3418,2800.0
2022-12-02 13:20:00,114.76,114.76,114.7,114.7,1200.0,112.2733,112.2733,112.2146,112.2146,1200.0
2022-12-02 13:25:00,114.66,114.8,114.65,114.8,2000.0,112.1755,112.3125,112.1657,112.3125,2000.0
2022-12-02 13:30:00,114.81,114.81,114.81,114.81,400.0,112.3222,112.3222,112.3222,112.3222,400.0
2022-12-02 13:35:00,114.88,114.88,114.79,114.79,1600.0,112.3907,112.3907,112.3027,112.3027,1600.0
2022-12-02 13:40:00,114.83,114.92,114.82,114.92,5200.0,112.3418,112.4299,112.332,112.4299,5200.0
2022-12-02 13:45:00,114.95,115.31,114.91,115.19,9332.0,112.4592,112.8114,112.4201,112.694,9332.0
2022-12-02 13:50:00,115.28,115.28,115.2,115.23,6000.0,112.7821,112.7821,112.7038,112.7331,6000.0
2022-12-02 13:55:00,115.18,115.25,115.04,115.13,20588.0,112.6842,112.7527,112.5473,112.6353,20588.0
2022-12-02 14:00:00,115.25,115.38,115.22,115.34,8400.0,112.7527,112.8799,112.7234,112.8408,8400.0
2022-12-02 14:05:00,115.32,115.32,115.15,115.23,9492.0,112.8212,112.8212,112.6549,112.7331,9492.0
2022-12-02 14:10:00,115.2,115.2,115.16,115.19,7200.0,112.7038,112.7038,112.6647,112.694,7200.0
2022-12-02 14:15:00,115.21,115.32,115.21,115.3,7648.0,112.7136,112.8212,112.7136,112.8016,7648.0
2022-12-02 14:20:00,115.38,115.48,115.35,115.42,21692.0,112.8799,112.9777,112.8505,112.919,21692.0
2022-12-02 14:25:00,115.44,115.47,115.37,115.37,4728.0,112.9386,112.9679,112.8701,112.8701,4728.0
2022-12-02 14:30:00,115.29,115.36,115.28,115.36,2400.0,112.7918,112.8603,112.7821,112.8603,2400.0
2022-12-02 14:35:00,115.4,115.44,115.36,115.36,3200.0,112.8995,112.9386,112.8603,112.8603,3200.0
2022-12-02 14:40:00,115.42,115.52,115.4,115.52,3200.0,112.919,113.0169,112.8995,113.0169,3200.0
2022-12-02 14:45:00,115.45,115.56,115.41,115.56,5640.0,112.9484,113.056,112.9092,113.056,5640.0
2022-12-02 14:50:00,115.61,115.65,115.61,115.65,944.0,113.1049,113.144,113.1049,113.144,944.0
2022-12-02 14:55:00,115.72,115.76,115.68,115.74,7748.0,113.2125,113.2517,113.1734,113.2321,7748.0
2022-12-02 15:00:00,115.76,115.87,115.74,115.87,6852.0,113.2517,113.3593,113.2321,113.3593,6852.0
2022-12-02 15:05:00,115.83,115.9,115.78,115.9,6400.0,113.3201,113.3886,113.2712,113.3886,6400.0
2022-12-02 15:10:00,115.86,115.86,115.74,115.86,2800.0,113.3495,113.3495,113.2321,113.3495,2800.0
2022-12-02 15:15:00,115.79,115.88,115.78,115.86,3600.0,113.281,113.3691,113.2712,113.3495,3600.0
2022-12-02 15:20:00,115.88,115.88,115.73,115.73,4132.0,113.3691,113.3691,113.2223,113.2223,4132.0
2022-12-02 15:25:00,115.73,115.73,115.6,115.6,4800.0,113.2223,113.2223,113.0951,113.0951,4800.0
2022-12-02 15:30:00,115.63,115.67,115.56,115.56,6556.0,113.1245,113.1636,113.056,113.056,6556.0
2022-12-02 15:35:00,115.54,115.57,115.49,115.49,3600.0,113.0364,113.0658,112.9875,112.9875,3600.0
2022-12-02 15:40:00,115.55,115.55,115.43,115.43,4000.0,113.0462,113.0462,112.9288,112.9288,4000.0
2022-12-02 15:45:00,115.38,115.39,115.27,115.31,4400.0,112.8799,112.8897,112.7723,112.8114,4400.0
2022-12-02 15:50:00,115.36,115.6,115.27,115.46,32912.0,112.8603,113.0951,112.7723,112.9582,32912.0
2022-12-02 15:55:00,115.42,115.64,115.41,115.62,34912.0,112.919,113.1343,112.9092,113.1147,34912.0
2022-12-05 09:30:00,114.56,114.67,114.45,114.45,14640.0,112.0777,112.1853,111.97,111.97,14640.0
2022-12-05 09:35:00,114.45,114.45,114.45,114.45,0.0,111.97,111.97,111.97,111.97,0.0
2022-12-05 09:40:00,114.31,114.31,114.31,114.31,400.0,111.8331,111.8331,111.8331,111.8331,400.0
2022-12-05 09:45:00,114.0,114.35,113.97,114.27,6040.0,111.5298,111.8722,111.5004,111.7939,6040.0
2022-12-05 09:50:00,114.39,114.39,114.09,114.09,2000.0,111.9113,111.9113,111.6178,111.6178,2000.0
2022-12-05 09:55:00,114.21,114.21,114.08,114.2,7900.0,111.7352,111.7352,111.6081,111.7255,7900.0
2022-12-05 10:00:00,114.06,114.06,113.7,113.84,8260.0,111.5885,111.5885,111.2363,111.3733,8260.0
2022-12-05 10:05:00,114.01,114.1,113.77,113.77,3200.0,111.5396,111.6276,111.3048,111.3048,3200.0
2022-12-05 10:10:00,113.7,113.85,113.7,113.84,2400.0,111.2363,111.383,111.2363,111.3733,2400.0
2022-12-05 10:15:00,113.71,113.8,113.68,113.78,3600.0,111.2461,111.3341,111.2167,111.3146,3600.0
2022-12-05 10:20:00,113.79,113.95,113.79,113.95,3600.0,111.3243,111.4809,111.3243,111.4809,3600.0
2022-12-05 10:25:00,113.95,114.0,113.87,113.93,4320.0,111.4809,111.5298,111.4026,111.4613,4320.0
2022-12-05 10:30:00,113.72,113.93,113.72,113.93,5316.0,111.2559,111.4613,111.2559,111.4613,5316.0
2022-12-05 10:35:00,113.98,114.06,113.98,114.06,1600.0,111.5102,111.5885,111.5102,111.5885,1600.0
2022-12-05 10:40:00,114.13,114.25,114.13,114.21,1600.0,111.657,111.7744,111.657,111.7352,1600.0
2022-12-05 10:45:00,114.2,114.45,114.19,114.45,2800.0,111.7255,111.97,111.7157,111.97,2800.0
2022-12-05 10:50:00,114.31,114.33,114.22,114.22,4800.0,111.8331,111.8526,111.745,111.745,4800.0
2022-12-05 10:55:00,114.32,114.33,114.3,114.3,2400.0,111.8429,111.8526,111.8233,111.8233,2400.0
2022-12-05 11:00:00,114.38,114.47,114.38,114.46,2800.0,111.9016,111.9896,111.9016,111.9798,2800.0
2022-12-05 11:05:00,114.47,114.49,114.41,114.49,3600.0,111.9896,112.0092,111.9309,112.0092,3600.0
2022-12-05 11:10:00,114.63,114.63,114.53,114.53,2000.0,112.1461,112.1461,112.0483,112.0483,2000.0
2022-12-05 11:15:00,114.54,114.54,114.47,114.47,4600.0,112.0581,112.0581,111.9896,111.9896,4600.0
2022-12-05 11:20:00,114.46,114.6,114.46,114.6,3300.0,111.9798,112.1168,111.9798,112.1168,3300.0
2022-12-05 11:25:00,114.57,114.57,114.57,114.57,400.0,112.0874,112.0874,112.0874,112.0874,400.0
2022-12-05 11:30:00,114.61,114.63,114.44,114.46,2404.0,112.1266,112.1461,111.9603,111.9798,2404.0
2022-12-05 11:35:00,114.48,114.6,114.48,114.6,3600.0,111.9994,112.1168,111.9994,112.1168,3600.0
2022-12-05 11:40:00,114.53,114.67,114.51,114.51,1200.0,112.0483,112.1853,112.0287,112.0287,1200.0
2022-12-05 11:45:00,114.5,114.58,114.47,114.5,4024.0,112.019,112.0972,111.9896,112.019,4024.0
2022-12-05 11:50:00,114.52,114.55,114.46,114.52,3600.0,112.0385,112.0679,111.9798,112.0385,3600.0
2022-12-05 11:55:00,114.52,114.52,114.52,114.52,0.0,112.0385,112.0385,112.0385,112.0385,0.0
2022-12-05 12:00:00,114.25,114.25,114.18,114.19,3200.0,111.7744,111.7744,111.7059,111.7157,3200.0
2022-12-05 12:05:00,114.31,114.46,114.31,114.46,1340.0,111.8331,111.9798,111.8331,111.9798,1340.0
2022-12-05 12:10:00,114.44,114.44,114.39,114.39,1200.0,111.9603,111.9603,111.9113,111.9113,1200.0
2022-12-05 12:15:00,114.46,114.55,114.46,114.55,800.0,111.9798,112.0679,111.9798,112.0679,800.0
2022-12-05 12:20:00,114.57,114.6,114.5,114.6,1600.0,112.0874,112.1168,112.019,112.1168,1600.0
2022-12-05 12:25:00,114.57,114.61,114.5,114.5,3656.0,112.0874,112.1266,112.019,112.019,3656.0
2022-12-05 12:30:00,114.48,114.48,114.37,114.37,6160.0,111.9994,111.9994,111.8918,111.8918,6160.0
2022-12-05 12:35:00,114.46,114.46,114.46,114.46,400.0,111.9798,111.9798,111.9798,111.9798,400.0
2022-12-05 12:40:00,114.45,114.45,114.41,114.43,2000.0,111.97,111.97,111.9309,111.9505,2000.0
2022-12-05 12:45:00,114.58,114.66,114.58,114.61,1600.0,112.0972,112.1755,112.0972,112.1266,1600.0
2022-12-05 12:50:00,114.54,114.54,114.51,114.51,2000.0,112.0581,112.0581,112.0287,112.0287,2000.0
2022-12-05 12:55:00,114.51,114.51,114.51,114.51,0.0,112.0287,112.0287,112.0287,112.0287,0.0
2022-12-05 13:00:00,114.51,114.59,114.47,114.49,3200.0,112.0287,112.107,111.9896,112.0092,3200.0
2022-12-05 13:05:00,114.47,114.47,114.47,114.47,1220.0,111.9896,111.9896,111.9896,111.9896,1220.0
2022-12-05 13:10:00,114.53,114.66,114.53,114.66,1200.0,112.0483,112.1755,112.0483,112.1755,1200.0
2022-12-05 13:15:00,114.67,114.78,114.67,114.77,4300.0,112.1853,112.2929,112.1853,112.2831,4300.0
2022-12-05 13:20:00,114.75,114.75,114.62,114.65,4000.0,112.2635,112.2635,112.1364,112.1657,4000.0
2022-12-05 13:25:00,114.68,114.68,114.68,114.68,400.0,112.1951,112.1951,112.1951,112.1951,400.0
2022-12-05 13:30:00,114.71,114.83,114.71,114.83,1600.0,112.2244,112.3418,112.2244,112.3418,1600.0
2022-12-05 13:35:00,114.8,114.8,114.75,114.8,3592.0,112.3125,112.3125,112.2635,112.3125,3592.0
2022-12-05 13:40:00,114.92,114.92,114.84,114.86,2400.0,112.4299,112.4299,112.3516,112.3712,2400.0
2022-12-05 13:45:00,114.85,114.89,114.79,114.89,2804.0,112.3614,112.4005,112.3027,112.4005,2804.0
2022-12-05 13:50:00,114.88,114.93,114.86,114.89,5268.0,112.3907,112.4396,112.3712,112.4005,5268.0
2022-12-05 13:55:00,114.85,114.93,114.82,114.82,9600.0,112.3614,112.4396,112.332,112.332,9600.0
2022-12-05 14:00:00,114.79,114.79,114.67,114.67,3600.0,112.3027,112.3027,112.1853,112.1853,3600.0
2022-12-05 14:05:00,114.65,114.7,114.65,114.7,1200.0,112.1657,112.2146,112.1657,112.2146,1200.0
2022-12-05 14:10:00,114.71,114.8,114.71,114.8,1200.0,112.2244,112.3125,112.2244,112.3125,1200.0
2022-12-05 14:15:00,114.86,114.86,114.71,114.71,3192.0,112.3712,112.3712,112.2244,112.2244,3192.0
2022-12-05 14:20:00,114.6,114.64,114.6,114.63,1200.0,112.1168,112.1559,112.1168,112.1461,1200.0
2022-12-05 14:25:00,114.63,114.64,114.55,114.59,3600.0,112.1461,112.1559,112.0679,112.107,3600.0
2022-12-05 14:30:00,114.56,114.56,114.56,114.56,400.0,112.0777,112.0777,112.0777,112.0777,400.0
2022-12-05 14:35:00,114.53,114.61,114.53,114.56,2400.0,112.0483,112.1266,112.0483,112.0777,2400.0
2022-12-05 14:40:00,114.53,114.53,114.48,114.53,1600.0,112.0483,112.0483,111.9994,112.0483,1600.0
2022-12-05 14:45:00,114.5,114.5,114.49,114.5,400.0,112.019,112.019,112.0092,112.019,400.0
2022-12-05 14:50:00,114.56,114.64,114.56,114.64,1600.0,112.0777,112.1559,112.0777,112.1559,1600.0
2022-12-05 14:55:00,114.63,114.79,114.63,114.77,2800.0,112.1461,112.3027,112.1461,112.2831,2800.0
2022-12-05 15:00:00,114.82,114.82,114.82,114.82,400.0,112.332,112.332,112.332,112.332,400.0
2022-12-05 15:05:00,114.78,114.86,114.78,114.86,2400.0,112.2929,112.3712,112.2929,112.3712,2400.0
2022-12-05 15:10:00,114.78,114.94,114.75,114.94,5108.0,112.2929,112.4494,112.2635,112.4494,5108.0
2022-12-05 15:15:00,114.86,114.86,114.77,114.86,2800.0,112.3712,112.3712,112.2831,112.3712,2800.0
2022-12-05 15:20:00,114.83,114.88,114.78,114.88,4800.0,112.3418,112.3907,112.2929,112.3907,4800.0
2022-12-05 15:25:00,114.87,114.87,114.58,114.58,7668.0,112.3809,112.3809,112.0972,112.0972,7668.0
2022-12-05 15:30:00,114.6,114.75,114.6,114.68,2872.0,112.1168,112.2635,112.1168,112.1951,2872.0
2022-12-05 15:35:00,114.68,114.86,114.68,114.73,14128.0,112.1951,112.3712,112.1951,112.244,14128.0
2022-12-05 15:40:00,114.69,114.82,114.69,114.82,5096.0,112.2048,112.332,112.2048,112.332,5096.0
2022-12-05 15:45:00,114.77,114.87,114.69,114.81,6740.0,112.2831,112.3809,112.2048,112.3222,6740.0
2022-12-05 15:50:00,114.81,114.9,114.7,114.83,15976.0,112.3222,112.4103,112.2146,112.3418,15976.0
2022-12-05 15:55:00,114.86,114.94,114.8,114.85,37904.0,112.3712,112.4494,112.3125,112.3614,37904.0
2022-12-06 09:30:00,114.16,114.47,114.02,114.34,38516.0,111.6863,111.9896,111.5494,111.8624,38516.0
2022-12-06 09:35:00,114.17,114.33,114.17,114.33,1220.0,111.6961,111.8526,111.6961,111.8526,1220.0
2022-12-06 09:40:00,114.35,114.59,114.32,114.39,5600.0,111.8722,112.107,111.8429,111.9113,5600.0
2022-12-06 09:45:00,114.27,114.4,114.2,114.32,9200.0,111.7939,111.9211,111.7255,111.8429,9200.0
2022-12-06 09:50:00,114.33,114.39,114.24,114.24,3600.0,111.8526,111.9113,111.7646,111.7646,3600.0
2022-12-06 09:55:00,114.14,114.16,114.01,114.15,3600.0,111.6668,111.6863,111.5396,111.6765,3600.0
2022-12-06 10:00:00,114.11,114.27,114.0,114.0,6956.0,111.6374,111.7939,111.5298,111.5298,6956.0
2022-12-06 10:05:00,113.89,113.93,113.89,113.93,1600.0,111.4222,111.4613,111.4222,111.4613,1600.0
2022-12-06 10:10:00,113.86,113.9,113.84,113.84,5200.0,111.3928,111.432,111.3733,111.3733,5200.0
2022-12-06 10:15:00,113.89,113.91,113.78,113.84,6292.0,111.4222,111.4417,111.3146,111.3733,6292.0
2022-12-06 10:20:00,113.98,114.0,113.82,113.99,3684.0,111.5102,111.5298,111.3537,111.52,3684.0
2022-12-06 10:25:00,113.95,113.95,113.75,113.75,4000.0,111.4809,111.4809,111.2852,111.2852,4000.0
2022-12-06 10:30:00,113.58,113.7,113.58,113.7,2712.0,111.1189,111.2363,111.1189,111.2363,2712.0
2022-12-06 10:35:00,113.64,113.64,113.64,113.64,400.0,111.1776,111.1776,111.1776,111.1776,400.0
2022-12-06 10:40:00,113.56,113.82,113.56,113.82,3600.0,111.0993,111.3537,111.0993,111.3537,3600.0
2022-12-06 10:45:00,113.81,113.81,113.68,113.68,2800.0,111.3439,111.3439,111.2167,111.2167,2800.0
2022-12-06 10:50:00,113.72,113.72,113.67,113.71,2612.0,111.2559,111.2559,111.2069,111.2461,2612.0
2022-12-06 10:55:00,113.76,113.76,113.67,113.67,1200.0,111.295,111.295,111.2069,111.2069,1200.0
2022-12-06 11:00:00,113.72,113.78,113.64,113.69,3352.0,111.2559,111.3146,111.1776,111.2265,3352.0
2022-12-06 11:05:00,113.67,113.71,113.54,113.54,1600.0,111.2069,111.2461,111.0798,111.0798,1600.0
2022-12-06 11:10:00,113.55,113.56,113.47,113.47,2000.0,111.0895,111.0993,111.0113,111.0113,2000.0
2022-12-06 11:15:00,113.26,113.28,113.26,113.28,1200.0,110.8058,110.8254,110.8058,110.8254,1200.0
2022-12-06 11:20:00,113.35,113.36,113.35,113.36,1200.0,110.8939,110.9037,110.8939,110.9037,1200.0
2022-12-06 11:25:00,113.31,113.36,113.31,113.36,800.0,110.8547,110.9037,110.8547,110.9037,800.0
2022-12-06 11:30:00,113.35,113.48,113.35,113.48,1200.0,110.8939,111.0211,110.8939,111.0211,1200.0
2022-12-06 11:35:00,113.4,113.4,113.32,113.32,2000.0,110.9428,110.9428,110.8645,110.8645,2000.0
2022-12-06 11:40:00,113.28,113.51,113.28,113.51,2000.0,110.8254,111.0504,110.8254,111.0504,2000.0
2022-12-06 11:45:00,113.64,113.64,113.63,113.63,800.0,111.1776,111.1776,111.1678,111.1678,800.0
2022-12-06 11:50:00,113.59,113.59,113.45,113.45,3600.0,111.1287,111.1287,110.9917,110.9917,3600.0
2022-12-06 11:55:00,113.49,113.64,113.45,113.56,6000.0,111.0308,111.1776,110.9917,111.0993,6000.0
2022-12-06 12:00:00,113.57,113.57,113.57,113.57,400.0,111.1091,111.1091,111.1091,111.1091,400.0
2022-12-06 12:05:00,113.62,113.66,113.52,113.52,2800.0,111.158,111.1972,111.0602,111.0602,2800.0
2022-12-06 12:10:00,113.35,113.4,113.35,113.35,2800.0,110.8939,110.9428,110.8939,110.8939,2800.0
2022-12-06 12:15:00,113.19,113.19,113.11,113.11,800.0,110.7373,110.7373,110.6591,110.6591,800.0
2022-12-06 12:20:00,113.12,113.22,113.12,113.21,2832.0,110.6689,110.7667,110.6689,110.7569,2832.0
2022-12-06 12:25:00,113.25,113.28,113.16,113.16,3000.0,110.796,110.8254,110.708,110.708,3000.0
2022-12-06 12:30:00,113.25,113.25,113.22,113.22,2000.0,110.796,110.796,110.7667,110.7667,2000.0
2022-12-06 12:35:00,113.25,113.26,113.23,113.24,1848.0,110.796,110.8058,110.7765,110.7863,1848.0
2022-12-06 12:40:00,113.22,113.24,113.14,113.24,4000.0,110.7667,110.7863,110.6884,110.7863,4000.0
2022-12-06 12:45:00,113.27,113.27,113.12,113.22,2100.0,110.8156,110.8156,110.6689,110.7667,2100.0
2022-12-06 12:50:00,113.17,113.19,113.11,113.19,4000.0,110.7178,110.7373,110.6591,110.7373,4000.0
2022-12-06 12:55:00,113.15,113.16,113.05,113.1,3632.0,110.6982,110.708,110.6004,110.6493,3632.0
2022-12-06 13:00:00,113.04,113.04,113.04,113.04,400.0,110.5906,110.5906,110.5906,110.5906,400.0
2022-12-06 13:05:00,113.03,113.03,112.94,112.94,2800.0,110.5808,110.5808,110.4928,110.4928,2800.0
2022-12-06 13:10:00,112.92,112.92,112.88,112.9,1200.0,110.4732,110.4732,110.4341,110.4536,1200.0
2022-12-06 13:15:00,112.9,113.01,112.9,112.97,2000.0,110.4536,110.5612,110.4536,110.5221,2000.0
2022-12-06 13:20:00,112.87,112.87,112.87,112.87,400.0,110.4243,110.4243,110.4243,110.4243,400.0
2022-12-06 13:25:00,112.83,112.84,112.75,112.77,2488.0,110.3851,110.3949,110.3069,110.3264,2488.0
2022-12-06 13:30:00,112.73,112.76,112.7,112.76,2000.0,110.2873,110.3167,110.258,110.3167,2000.0
2022-12-06 13:35:00,112.74,112.81,112.74,112.8,3704.0,110.2971,110.3656,110.2971,110.3558,3704.0
2022-12-06 13:40:00,112.79,112.84,112.79,112.84,3600.0,110.346,110.3949,110.346,110.3949,3600.0
2022-12-06 13:45:00,112.83,112.91,112.83,112.91,5600.0,110.3851,110.4634,110.3851,110.4634,5600.0
2022-12-06 13:50:00,112.89,112.99,112.89,112.92,7600.0,110.4438,110.5417,110.4438,110.4732,7600.0
2022-12-06 13:55:00,112.9,112.98,112.9,112.97,5200.0,110.4536,110.5319,110.4536,110.5221,5200.0
2022-12-06 14:00:00,113.01,113.01,112.93,112.93,4632.0,110.5612,110.5612,110.483,110.483,4632.0
2022-12-06 14:05:00,112.85,112.91,112.81,112.91,1600.0,110.4047,110.4634,110.3656,110.4634,1600.0
2022-12-06 14:10:00,112.8,112.8,112.76,112.77,3200.0,110.3558,110.3558,110.3167,110.3264,3200.0
2022-12-06 14:15:00,112.75,112.86,112.75,112.86,2000.0,110.3069,110.4145,110.3069,110.4145,2000.0
2022-12-06 14:20:00,112.73,112.75,112.73,112.75,2000.0,110.2873,110.3069,110.2873,110.3069,2000.0
2022-12-06 14:25:00,112.73,112.75,112.63,112.63,1236.0,110.2873,110.3069,110.1895,110.1895,1236.0
2022-12-06 14:30:00,112.61,112.61,112.44,112.44,1200.0,110.1699,110.1699,110.0036,110.0036,1200.0
2022-12-06 14:35:00,112.45,112.55,112.39,112.53,6400.0,110.0134,110.1112,109.9547,110.0916,6400.0
2022-12-06 14:40:00,112.6,112.69,112.59,112.69,1200.0,110.1601,110.2482,110.1503,110.2482,1200.0
2022-12-06 14:45:00,112.65,112.68,112.62,112.68,1200.0,110.209,110.2384,110.1797,110.2384,1200.0
2022-12-06 14:50:00,112.7,112.78,112.68,112.78,1600.0,110.258,110.3362,110.2384,110.3362,1600.0
2022-12-06 14:55:00,112.8,112.86,112.79,112.79,2400.0,110.3558,110.4145,110.346,110.346,2400.0
2022-12-06 15:00:00,112.79,112.94,112.79,112.86,4000.0,110.346,110.4928,110.346,110.4145,4000.0
2022-12-06 15:05:00,112.84,112.84,112.78,112.78,2824.0,110.3949,110.3949,110.3362,110.3362,2824.0
2022-12-06 15:10:00,112.72,112.72,112.63,112.65,1200.0,110.2775,110.2775,110.1895,110.209,1200.0
2022-12-06 15:15:00,112.67,112.68,112.57,112.57,2000.0,110.2286,110.2384,110.1308,110.1308,2000.0
2022-12-06 15:20:00,112.6,112.68,112.55,112.68,18000.0,110.1601,110.2384,110.1112,110.2384,18000.0
2022-12-06 15:25:00,112.68,112.68,112.44,112.44,3200.0,110.2384,110.2384,110.0036,110.0036,3200.0
2022-12-06 15:30:00,112.48,112.71,112.48,112.65,8400.0,110.0427,110.2677,110.0427,110.209,8400.0
2022-12-06 15:35:00,112.67,112.74,112.59,112.74,6000.0,110.2286,110.2971,110.1503,110.2971,6000.0
2022-12-06 15:40:00,112.71,113.05,112.69,113.04,25888.0,110.2677,110.6004,110.2482,110.5906,25888.0
2022-12-06 15:45:00,113.05,113.22,112.98,113.21,34360.0,110.6004,110.7667,110.5319,110.7569,34360.0
2022-12-06 15:50:00,113.25,113.29,113.08,113.11,28780.0,110.796,110.8352,110.6297,110.6591,28780.0
2022-12-06 15:55:00,113.17,113.21,113.03,113.21,44344.0,110.7178,110.7569,110.5808,110.7569,44344.0
2022-12-07 09:30:00,113.18,113.41,113.05,113.38,16664.0,110.7276,110.9526,110.6004,110.9232,16664.0
2022-12-07 09:35:00,113.86,113.91,113.66,113.66,2000.0,111.3928,111.4417,111.1972,111.1972,2000.0
2022-12-07 09:40:00,113.83,113.83,113.83,113.83,400.0,111.3635,111.3635,111.3635,111.3635,400.0
2022-12-07 09:45:00,113.52,113.52,113.23,113.31,1200.0,111.0602,111.0602,110.7765,110.8547,1200.0
2022-12-07 09:50:00,113.11,113.12,113.09,113.12,1200.0,110.6591,110.6689,110.6395,110.6689,1200.0
2022-12-07 09:55:00,113.22,113.28,113.09,113.23,15600.0,110.7667,110.8254,110.6395,110.7765,15600.0
2022-12-07 10:00:00,112.99,113.38,112.89,113.38,49392.0,110.5417,110.9232,110.4438,110.9232,49392.0
2022-12-07 10:05:00,113.57,113.57,113.43,113.49,5200.0,111.1091,111.1091,110.9721,111.0308,5200.0
2022-12-07 10:10:00,113.45,113.45,113.07,113.38,6800.0,110.9917,110.9917,110.6199,110.9232,6800.0
2022-12-07 10:15:00,113.39,113.49,113.13,113.13,7200.0,110.933,111.0308,110.6786,110.6786,7200.0
2022-12-07 10:20:00,113.21,113.28,113.09,113.09,3992.0,110.7569,110.8254,110.6395,110.6395,3992.0
2022-12-07 10:25:00,113.23,113.37,113.23,113.37,2000.0,110.7765,110.9134,110.7765,110.9134,2000.0
2022-12-07 10:30:00,113.64,113.64,113.42,113.43,1796.0,111.1776,111.1776,110.9624,110.9721,1796.0
2022-12-07 10:35:00,113.32,113.32,113.21,113.21,1200.0,110.8645,110.8645,110.7569,110.7569,1200.0
2022-12-07 10:40:00,113.36,113.55,113.36,113.55,1600.0,110.9037,111.0895,110.9037,111.0895,1600.0
2022-12-07 10:45:00,113.57,113.7,113.49,113.7,15928.0,111.1091,111.2363,111.0308,111.2363,15928.0
2022-12-07 10:50:00,113.84,114.02,113.79,113.91,3632.0,111.3733,111.5494,111.3243,111.4417,3632.0
2022-12-07 10:55:00,113.81,113.89,113.81,113.89,3048.0,111.3439,111.4222,111.3439,111.4222,3048.0
2022-12-07 11:00:00,113.89,113.89,113.89,113.89,520.0,111.4222,111.4222,111.4222,111.4222,520.0
2022-12-07 11:05:00,113.78,113.78,113.78,113.78,800.0,111.3146,111.3146,111.3146,111.3146,800.0
2022-12-07 11:10:00,113.68,113.68,113.68,113.68,400.0,111.2167,111.2167,111.2167,111.2167,400.0
2022-12-07 11:15:00,113.59,113.86,113.59,113.71,2000.0,111.1287,111.3928,111.1287,111.2461,2000.0
2022-12-07 11:20:00,113.67,113.67,113.47,113.47,1200.0,111.2069,111.2069,111.0113,111.0113,1200.0
2022-12-07 11:25:00,113.41,113.44,113.37,113.37,1600.0,110.9526,110.9819,110.9134,110.9134,1600.0
2022-12-07 11:30:00,113.32,113.32,113.32,113.32,400.0,110.8645,110.8645,110.8645,110.8645,400.0
2022-12-07 11:35:00,113.29,113.32,113.29,113.32,800.0,110.8352,110.8645,110.8352,110.8645,800.0
2022-12-07 11:40:00,113.43,113.43,113.43,113.43,400.0,110.9721,110.9721,110.9721,110.9721,400.0
2022-12-07 11:45:00,113.37,113.39,113.26,113.27,2952.0,110.9134,110.933,110.8058,110.8156,2952.0
2022-12-07 11:50:00,113.22,113.24,113.14,113.24,1200.0,110.7667,110.7863,110.6884,110.7863,1200.0
2022-12-07 11:55:00,113.32,113.32,113.32,113.32,400.0,110.8645,110.8645,110.8645,110.8645,400.0
2022-12-07 12:00:00,113.35,113.35,113.35,113.35,400.0,110.8939,110.8939,110.8939,110.8939,400.0
2022-12-07 12:05:00,113.17,113.17,113.17,113.17,400.0,110.7178,110.7178,110.7178,110.7178,400.0
2022-12-07 12:10:00,113.13,113.2,113.12,113.2,1600.0,110.6786,110.7471,110.6689,110.7471,1600.0
2022-12-07 12:15:00,113.31,113.31,113.3,113.3,2400.0,110.8547,110.8547,110.845,110.845,2400.0
2022-12-07 12:20:00,113.25,113.25,113.19,113.19,1200.0,110.796,110.796,110.7373,110.7373,1200.0
2022-12-07 12:25:00,113.12,113.2,113.04,113.04,1200.0,110.6689,110.7471,110.5906,110.5906,1200.0
2022-12-07 12:30:00,113.05,113.07,113.0,113.05,5600.0,110.6004,110.6199,110.5515,110.6004,5600.0
2022-12-07 12:35:00,113.15,113.15,113.09,113.14,2000.0,110.6982,110.6982,110.6395,110.6884,2000.0
2022-12-07 12:40:00,113.27,113.27,113.27,113.27,400.0,110.8156,110.8156,110.8156,110.8156,400.0
2022-12-07 12:45:00,113.27,113.27,113.27,113.27,0.0,110.8156,110.8156,110.8156,110.8156,0.0
2022-12-07 12:50:00,113.4,113.41,113.4,113.41,800.0,110.9428,110.9526,110.9428,110.9526,800.0
2022-12-07 12:55:00,113.51,113.51,113.41,113.41,4000.0,111.0504,111.0504,110.9526,110.9526,4000.0
2022-12-07 13:00:00,113.45,113.46,113.37,113.39,2000.0,110.9917,111.0015,110.9134,110.933,2000.0
2022-12-07 13:05:00,113.33,113.38,113.33,113.38,800.0,110.8743,110.9232,110.8743,110.9232,800.0
2022-12-07 13:10:00,113.38,113.38,113.38,113.38,0.0,110.9232,110.9232,110.9232,110.9232,0.0
2022-12-07 13:15:00,113.48,113.56,113.48,113.56,1200.0,111.0211,111.0993,111.0211,111.0993,1200.0
2022-12-07 13:20:00,113.54,113.54,113.4,113.4,3796.0,111.0798,111.0798,110.9428,110.9428,3796.0
2022-12-07 13:25:00,113.29,113.36,113.29,113.33,4800.0,110.8352,110.9037,110.8352,110.8743,4800.0
2022-12-07 13:30:00,113.39,113.39,113.36,113.36,800.0,110.933,110.933,110.9037,110.9037,800.0
2022-12-07 13:35:00,113.46,113.46,113.24,113.27,5200.0,111.0015,111.0015,110.7863,110.8156,5200.0
2022-12-07 13:40:00,113.24,113.3,113.24,113.28,3224.0,110.7863,110.845,110.7863,110.8254,3224.0
2022-12-07 13:45:00,113.31,113.31,113.28,113.29,5404.0,110.8547,110.8547,110.8254,110.8352,5404.0
2022-12-07 13:50:00,113.28,113.28,113.23,113.24,2800.0,110.8254,110.8254,110.7765,110.7863,2800.0
2022-12-07 13:55:00,113.19,113.19,113.14,113.19,2400.0,110.7373,110.7373,110.6884,110.7373,2400.0
2022-12-07 14:00:00,113.14,113.14,113.14,113.14,400.0,110.6884,110.6884,110.6884,110.6884,400.0
2022-12-07 14:05:00,112.99,112.99,112.97,112.97,2000.0,110.5417,110.5417,110.5221,110.5221,2000.0
2022-12-07 14:10:00,113.03,113.11,113.03,113.11,1600.0,110.5808,110.6591,110.5808,110.6591,1600.0
2022-12-07 14:15:00,113.09,113.12,113.06,113.06,1600.0,110.6395,110.6689,110.6102,110.6102,1600.0
2022-12-07 14:20:00,113.02,113.02,112.96,112.96,1600.0,110.571,110.571,110.5123,110.5123,1600.0
2022-12-07 14:25:00,113.01,113.15,113.01,113.14,4000.0,110.5612,110.6982,110.5612,110.6884,4000.0
2022-12-07 14:30:00,113.14,113.16,113.09,113.13,4800.0,110.6884,110.708,110.6395,110.6786,4800.0
2022-12-07 14:35:00,113.18,113.22,113.18,113.22,2000.0,110.7276,110.7667,110.7276,110.7667,2000.0
2022-12-07 14:40:00,113.21,113.22,113.18,113.18,4000.0,110.7569,110.7667,110.7276,110.7276,4000.0
2022-12-07 14:45:00,113.18,113.2,113.14,113.19,1600.0,110.7276,110.7471,110.6884,110.7373,1600.0
2022-12-07 14:50:00,113.11,113.12,113.02,113.08,2812.0,110.6591,110.6689,110.571,110.6297,2812.0
2022-12-07 14:55:00,113.04,113.1,112.97,112.97,8948.0,110.5906,110.6493,110.5221,110.5221,8948.0
2022-12-07 15:00:00,113.0,113.04,112.97,113.03,1712.0,110.5515,110.5906,110.5221,110.5808,1712.0
2022-12-07 15:05:00,112.96,112.96,112.78,112.78,1760.0,110.5123,110.5123,110.3362,110.3362,1760.0
2022-12-07 15:10:00,112.84,112.84,112.84,112.84,1228.0,110.3949,110.3949,110.3949,110.3949,1228.0
2022-12-07 15:15:00,112.74,112.79,112.7,112.75,6000.0,110.2971,110.346,110.258,110.3069,6000.0
2022-12-07 15:20:00,112.73,112.74,112.69,112.74,5200.0,110.2873,110.2971,110.2482,110.2971,5200.0
2022-12-07 15:25:00,112.78,112.82,112.73,112.8,5972.0,110.3362,110.3754,110.2873,110.3558,5972.0
2022-12-07 15:30:00,112.82,112.93,112.82,112.87,6800.0,110.3754,110.483,110.3754,110.4243,6800.0
2022-12-07 15:35:00,112.8,112.98,112.8,112.98,2400.0,110.3558,110.5319,110.3558,110.5319,2400.0
2022-12-07 15:40:00,112.91,112.93,112.84,112.93,7200.0,110.4634,110.483,110.3949,110.483,7200.0
2022-12-07 15:45:00,112.88,113.04,112.88,113.04,9192.0,110.4341,110.5906,110.4341,110.5906,9192.0
2022-12-07 15:50:00,113.04,113.64,113.04,113.64,36816.0,110.5906,111.1776,110.5906,111.1776,36816.0
2022-12-07 15:55:00,113.57,113.58,113.2,113.34,54408.0,111.1091,111.1189,110.7471,110.8841,54408.0
2022-12-08 09:30:00,113.32,113.32,113.06,113.06,13504.0,110.8645,110.8645,110.6102,110.6102,13504.0
2022-12-08 09:35:00,113.33,113.72,113.33,113.72,3600.0,110.8743,111.2559,110.8743,111.2559,3600.0
2022-12-08 09:40:00,114.03,114.03,113.93,113.93,1600.0,111.5591,111.5591,111.4613,111.4613,1600.0
2022-12-08 09:45:00,113.89,114.33,113.89,114.22,8000.0,111.4222,111.8526,111.4222,111.745,8000.0
2022-12-08 09:50:00,114.41,114.41,114.16,114.2,4800.0,111.9309,111.9309,111.6863,111.7255,4800.0
2022-12-08 09:55:00,114.05,114.38,114.05,114.38,7200.0,111.5787,111.9016,111.5787,111.9016,7200.0
2022-12-08 10:00:00,114.39,114.55,114.39,114.4,15348.0,111.9113,112.0679,111.9113,111.9211,15348.0
2022-12-08 10:05:00,114.46,114.46,114.22,114.22,4000.0,111.9798,111.9798,111.745,111.745,4000.0
2022-12-08 10:10:00,114.18,114.42,114.18,114.3,8376.0,111.7059,111.9407,111.7059,111.8233,8376.0
2022-12-08 10:15:00,114.31,114.37,114.25,114.3,5444.0,111.8331,111.8918,111.7744,111.8233,5444.0
2022-12-08 10:20:00,114.3,114.36,114.3,114.36,1200.0,111.8233,111.882,111.8233,111.882,1200.0
2022-12-08 10:25:00,114.38,114.44,114.29,114.35,14296.0,111.9016,111.9603,111.8135,111.8722,14296.0
2022-12-08 10:30:00,114.25,114.25,114.08,114.23,8000.0,111.7744,111.7744,111.6081,111.7548,8000.0
2022-12-08 10:35:00,114.11,114.22,114.11,114.22,11404.0,111.6374,111.745,111.6374,111.745,11404.0
2022-12-08 10:40:00,114.17,114.18,113.99,113.99,5504.0,111.6961,111.7059,111.52,111.52,5504.0
2022-12-08 10:45:00,114.04,114.12,114.0,114.11,3216.0,111.5689,111.6472,111.5298,111.6374,3216.0
2022-12-08 10:50:00,114.08,114.12,114.08,114.11,1600.0,111.6081,111.6472,111.6081,111.6374,1600.0
2022-12-08 10:55:00,114.16,114.16,114.01,114.02,15444.0,111.6863,111.6863,111.5396,111.5494,15444.0
2022-12-08 11:00:00,113.97,113.97,113.97,113.97,800.0,111.5004,111.5004,111.5004,111.5004,800.0
2022-12-08 11:05:00,113.94,113.94,113.94,113.94,400.0,111.4711,111.4711,111.4711,111.4711,400.0
2022-12-08 11:10:00,113.89,113.89,113.66,113.78,3384.0,111.4222,111.4222,111.1972,111.3146,3384.0
2022-12-08 11:15:00,113.72,113.72,113.47,113.47,2400.0,111.2559,111.2559,111.0113,111.0113,2400.0
2022-12-08 11:20:00,113.44,113.51,113.44,113.51,2800.0,110.9819,111.0504,110.9819,111.0504,2800.0
2022-12-08 11:25:00,113.52,113.78,113.52,113.78,70476.0,111.0602,111.3146,111.0602,111.3146,70476.0
2022-12-08 11:30:00,113.7,113.83,113.7,113.83,3376.0,111.2363,111.3635,111.2363,111.3635,3376.0
2022-12-08 11:35:00,113.73,113.78,113.69,113.78,2000.0,111.2656,111.3146,111.2265,111.3146,2000.0
2022-12-08 11:40:00,113.78,113.8,113.58,113.58,19036.0,111.3146,111.3341,111.1189,111.1189,19036.0
2022-12-08 11:45:00,113.64,113.64,113.52,113.64,2408.0,111.1776,111.1776,111.0602,111.1776,2408.0
2022-12-08 11:50:00,113.65,113.72,113.63,113.63,3200.0,111.1874,111.2559,111.1678,111.1678,3200.0
2022-12-08 11:55:00,113.6,113.6,113.6,113.6,400.0,111.1385,111.1385,111.1385,111.1385,400.0
2022-12-08 12:00:00,113.64,113.8,113.63,113.67,3820.0,111.1776,111.3341,111.1678,111.2069,3820.0
2022-12-08 12:05:00,113.67,113.68,113.59,113.67,7552.0,111.2069,111.2167,111.1287,111.2069,7552.0
2022-12-08 12:10:00,113.7,113.7,113.7,113.7,400.0,111.2363,111.2363,111.2363,111.2363,400.0
2022-12-08 12:15:00,113.7,113.7,113.7,113.7,0.0,111.2363,111.2363,111.2363,111.2363,0.0
2022-12-08 12:20:00,113.57,113.67,113.57,113.67,1600.0,111.1091,111.2069,111.1091,111.2069,1600.0
2022-12-08 12:25:00,113.66,113.67,113.64,113.64,2400.0,111.1972,111.2069,111.1776,111.1776,2400.0
2022-12-08 12:30:00,113.65,113.7,113.65,113.66,4000.0,111.1874,111.2363,111.1874,111.1972,4000.0
2022-12-08 12:35:00,113.63,113.63,113.56,113.56,2000.0,111.1678,111.1678,111.0993,111.0993,2000.0
2022-12-08 12:40:00,113.63,113.63,113.5,113.5,3200.0,111.1678,111.1678,111.0406,111.0406,3200.0
2022-12-08 12:45:00,113.51,113.52,113.47,113.49,3004.0,111.0504,111.0602,111.0113,111.0308,3004.0
2022-12-08 12:50:00,113.56,113.73,113.56,113.73,2900.0,111.0993,111.2656,111.0993,111.2656,2900.0
2022-12-08 12:55:00,113.57,113.57,113.56,113.56,1200.0,111.1091,111.1091,111.0993,111.0993,1200.0
2022-12-08 13:00:00,113.58,113.61,113.58,113.61,2400.0,111.1189,111.1482,111.1189,111.1482,2400.0
2022-12-08 13:05:00,113.59,113.67,113.59,113.64,2000.0,111.1287,111.2069,111.1287,111.1776,2000.0
2022-12-08 13:10:00,113.6,113.6,113.6,113.6,420.0,111.1385,111.1385,111.1385,111.1385,420.0
2022-12-08 13:15:00,113.57,113.63,113.52,113.61,2800.0,111.1091,111.1678,111.0602,111.1482,2800.0
2022-12-08 13:20:00,113.62,113.68,113.56,113.66,2800.0,111.158,111.2167,111.0993,111.1972,2800.0
2022-12-08 13:25:00,113.72,113.75,113.66,113.66,4400.0,111.2559,111.2852,111.1972,111.1972,4400.0
2022-12-08 13:30:00,113.72,113.77,113.68,113.68,5968.0,111.2559,111.3048,111.2167,111.2167,5968.0
2022-12-08 13:35:00,113.74,113.79,113.69,113.76,4800.0,111.2754,111.3243,111.2265,111.295,4800.0
2022-12-08 13:40:00,113.79,113.82,113.79,113.82,800.0,111.3243,111.3537,111.3243,111.3537,800.0
2022-12-08 13:45:00,113.87,113.87,113.81,113.81,1600.0,111.4026,111.4026,111.3439,111.3439,1600.0
2022-12-08 13:50:00,113.8,113.8,113.53,113.6,6600.0,111.3341,111.3341,111.07,111.1385,6600.0
2022-12-08 13:55:00,113.56,113.56,113.49,113.51,3200.0,111.0993,111.0993,111.0308,111.0504,3200.0
2022-12-08 14:00:00,113.52,113.54,113.34,113.34,3200.0,111.0602,111.0798,110.8841,110.8841,3200.0
2022-12-08 14:05:00,113.21,113.21,113.05,113.16,3200.0,110.7569,110.7569,110.6004,110.708,3200.0
2022-12-08 14:10:00,113.11,113.11,113.1,113.1,800.0,110.6591,110.6591,110.6493,110.6493,800.0
2022-12-08 14:15:00,113.13,113.32,113.13,113.16,2000.0,110.6786,110.8645,110.6786,110.708,2000.0
2022-12-08 14:20:00,113.28,113.28,113.27,113.27,2000.0,110.8254,110.8254,110.8156,110.8156,2000.0
2022-12-08 14:25:00,113.2,113.26,113.19,113.19,1600.0,110.7471,110.8058,110.7373,110.7373,1600.0
2022-12-08 14:30:00,113.23,113.23,113.1,113.16,2400.0,110.7765,110.7765,110.6493,110.708,2400.0
2022-12-08 14:35:00,113.09,113.21,113.08,113.12,2800.0,110.6395,110.7569,110.6297,110.6689,2800.0
2022-12-08 14:40:00,113.19,113.22,113.15,113.21,5600.0,110.7373,110.7667,110.6982,110.7569,5600.0
2022-12-08 14:45:00,113.26,113.28,113.25,113.28,1600.0,110.8058,110.8254,110.796,110.8254,1600.0
2022-12-08 14:50:00,113.2,113.25,113.08,113.25,12764.0,110.7471,110.796,110.6297,110.796,12764.0
2022-12-08 14:55:00,113.24,113.31,113.17,113.17,3200.0,110.7863,110.8547,110.7178,110.7178,3200.0
2022-12-08 15:00:00,113.13,113.16,113.11,113.14,5200.0,110.6786,110.708,110.6591,110.6884,5200.0
2022-12-08 15:05:00,113.11,113.12,113.01,113.12,6000.0,110.6591,110.6689,110.5612,110.6689,6000.0
2022-12-08 15:10:00,113.13,113.25,113.13,113.16,11600.0,110.6786,110.796,110.6786,110.708,11600.0
2022-12-08 15:15:00,113.13,113.24,113.13,113.24,2800.0,110.6786,110.7863,110.6786,110.7863,2800.0
2022-12-08 15:20:00,113.25,113.49,113.21,113.44,7200.0,110.796,111.0308,110.7569,110.9819,7200.0
2022-12-08 15:25:00,113.44,113.49,113.43,113.43,4648.0,110.9819,111.0308,110.9721,110.9721,4648.0
2022-12-08 15:30:00,113.48,113.61,113.33,113.37,39228.0,111.0211,111.1482,110.8743,110.9134,39228.0
2022-12-08 15:35:00,113.34,113.49,113.34,113.44,11200.0,110.8841,111.0308,110.8841,110.9819,11200.0
2022-12-08 15:40:00,113.42,113.46,113.38,113.42,17720.0,110.9624,111.0015,110.9232,110.9624,17720.0
2022-12-08 15:45:00,113.34,113.36,113.23,113.27,4000.0,110.8841,110.9037,110.7765,110.8156,4000.0
2022-12-08 15:50:00,113.28,113.64,113.22,113.5,63312.0,110.8254,111.1776,110.7667,111.0406,63312.0
2022-12-08 15:55:00,113.5,113.94,113.5,113.79,76920.0,111.0406,111.4711,111.0406,111.3243,76920.0
2022-12-09 09:30:00,113.64,113.64,113.05,113.05,12664.0,111.1776,111.1776,110.6004,110.6004,12664.0
2022-12-09 09:35:00,113.88,113.88,113.64,113.64,1600.0,111.4124,111.4124,111.1776,111.1776,1600.0
2022-12-09 09:40:00,113.45,113.45,113.45,113.45,400.0,110.9917,110.9917,110.9917,110.9917,400.0
2022-12-09 09:45:00,113.68,113.68,113.44,113.44,2800.0,111.2167,111.2167,110.9819,110.9819,2800.0
2022-12-09 09:50:00,113.44,113.54,113.14,113.25,10912.0,110.9819,111.0798,110.6884,110.796,10912.0
2022-12-09 09:55:00,113.63,113.67,113.47,113.55,5600.0,111.1678,111.2069,111.0113,111.0895,5600.0
2022-12-09 10:00:00,113.61,114.25,113.39,113.54,6280.0,111.1482,111.7744,110.933,111.0798,6280.0
2022-12-09 10:05:00,113.56,113.71,113.56,113.71,1816.0,111.0993,111.2461,111.0993,111.2461,1816.0
2022-12-09 10:10:00,113.63,113.74,113.56,113.57,1620.0,111.1678,111.2754,111.0993,111.1091,1620.0
2022-12-09 10:15:00,113.71,113.71,113.58,113.58,1740.0,111.2461,111.2461,111.1189,111.1189,1740.0
2022-12-09 10:20:00,113.6,113.73,113.48,113.59,7200.0,111.1385,111.2656,111.0211,111.1287,7200.0
2022-12-09 10:25:00,113.69,113.82,113.69,113.82,2316.0,111.2265,111.3537,111.2265,111.3537,2316.0
2022-12-09 10:30:00,113.92,113.94,113.77,113.77,1600.0,111.4515,111.4711,111.3048,111.3048,1600.0
2022-12-09 10:35:00,113.83,113.86,113.83,113.86,800.0,111.3635,111.3928,111.3635,111.3928,800.0
2022-12-09 10:40:00,113.9,113.9,113.7,113.71,1600.0,111.432,111.432,111.2363,111.2461,1600.0
2022-12-09 10:45:00,113.72,113.72,113.71,113.72,408.0,111.2559,111.2559,111.2461,111.2559,408.0
2022-12-09 10:50:00,113.68,113.71,113.68,113.71,1200.0,111.2167,111.2461,111.2167,111.2461,1200.0
2022-12-09 10:55:00,113.91,113.97,113.73,113.89,7836.0,111.4417,111.5004,111.2656,111.4222,7836.0
2022-12-09 11:00:00,113.95,113.99,113.87,113.87,3064.0,111.4809,111.52,111.4026,111.4026,3064.0
2022-12-09 11:05:00,113.77,113.77,113.67,113.67,2400.0,111.3048,111.3048,111.2069,111.2069,2400.0
2022-12-09 11:10:00,113.66,113.66,113.5,113.54,2200.0,111.1972,111.1972,111.0406,111.0798,2200.0
2022-12-09 11:15:00,113.37,113.46,113.37,113.38,1200.0,110.9134,111.0015,110.9134,110.9232,1200.0
2022-12-09 11:20:00,113.34,113.34,113.31,113.33,1200.0,110.8841,110.8841,110.8547,110.8743,1200.0
2022-12-09 11:25:00,113.29,113.29,113.28,113.28,1200.0,110.8352,110.8352,110.8254,110.8254,1200.0
2022-12-09 11:30:00,113.24,113.31,113.17,113.17,3200.0,110.7863,110.8547,110.7178,110.7178,3200.0
2022-12-09 11:35:00,113.25,113.25,113.17,113.17,1200.0,110.796,110.796,110.7178,110.7178,1200.0
2022-12-09 11:40:00,113.02,113.11,113.02,113.11,1200.0,110.571,110.6591,110.571,110.6591,1200.0
2022-12-09 11:45:00,113.29,113.29,113.28,113.28,800.0,110.8352,110.8352,110.8254,110.8254,800.0
2022-12-09 11:50:00,113.28,113.28,113.28,113.28,0.0,110.8254,110.8254,110.8254,110.8254,0.0
2022-12-09 11:55:00,113.39,113.42,113.36,113.42,1200.0,110.933,110.9624,110.9037,110.9624,1200.0
2022-12-09 12:00:00,113.52,113.52,113.52,113.52,800.0,111.0602,111.0602,111.0602,111.0602,800.0
2022-12-09 12:05:00,113.52,113.52,113.52,113.52,0.0,111.0602,111.0602,111.0602,111.0602,0.0
2022-12-09 12:10:00,113.35,113.47,113.35,113.47,1404.0,110.8939,111.0113,110.8939,111.0113,1404.0
2022-12-09 12:15:00,113.35,113.35,113.35,113.35,1356.0,110.8939,110.8939,110.8939,110.8939,1356.0
2022-12-09 12:20:00,113.29,113.29,113.29,113.29,400.0,110.8352,110.8352,110.8352,110.8352,400.0
2022-12-09 12:25:00,113.33,113.33,113.25,113.3,2000.0,110.8743,110.8743,110.796,110.845,2000.0
2022-12-09 12:30:00,113.37,113.37,113.37,113.37,400.0,110.9134,110.9134,110.9134,110.9134,400.0
2022-12-09 12:35:00,113.56,113.57,113.53,113.53,1600.0,111.0993,111.1091,111.07,111.07,1600.0
2022-12-09 12:40:00,113.63,113.63,113.61,113.63,2000.0,111.1678,111.1678,111.1482,111.1678,2000.0
2022-12-09 12:45:00,113.58,113.59,113.58,113.59,800.0,111.1189,111.1287,111.1189,111.1287,800.0
2022-12-09 12:50:00,113.55,113.55,113.55,113.55,400.0,111.0895,111.0895,111.0895,111.0895,400.0
2022-12-09 12:55:00,113.56,113.61,113.56,113.61,4652.0,111.0993,111.1482,111.0993,111.1482,4652.0
2022-12-09 13:00:00,113.6,113.81,113.57,113.81,7200.0,111.1385,111.3439,111.1091,111.3439,7200.0
2022-12-09 13:05:00,113.68,113.68,113.66,113.68,1200.0,111.2167,111.2167,111.1972,111.2167,1200.0
2022-12-09 13:10:00,113.64,113.8,113.63,113.8,5704.0,111.1776,111.3341,111.1678,111.3341,5704.0
2022-12-09 13:15:00,113.83,113.83,113.83,113.83,400.0,111.3635,111.3635,111.3635,111.3635,400.0
2022-12-09 13:20:00,113.77,113.78,113.75,113.75,1600.0,111.3048,111.3146,111.2852,111.2852,1600.0
2022-12-09 13:25:00,113.8,113.8,113.79,113.8,800.0,111.3341,111.3341,111.3243,111.3341,800.0
2022-12-09 13:30:00,113.86,113.86,113.86,113.86,400.0,111.3928,111.3928,111.3928,111.3928,400.0
2022-12-09 13:35:00,113.87,113.87,113.83,113.83,1200.0,111.4026,111.4026,111.3635,111.3635,1200.0
2022-12-09 13:40:00,113.81,113.81,113.77,113.79,2040.0,111.3439,111.3439,111.3048,111.3243,2040.0
2022-12-09 13:45:00,113.78,113.81,113.74,113.74,2800.0,111.3146,111.3439,111.2754,111.2754,2800.0
2022-12-09 13:50:00,113.83,113.83,113.8,113.8,2000.0,111.3635,111.3635,111.3341,111.3341,2000.0
2022-12-09 13:55:00,113.78,113.85,113.78,113.84,2500.0,111.3146,111.383,111.3146,111.3733,2500.0
2022-12-09 14:00:00,113.82,113.89,113.78,113.78,3240.0,111.3537,111.4222,111.3146,111.3146,3240.0
2022-12-09 14:05:00,113.71,113.83,113.71,113.83,1200.0,111.2461,111.3635,111.2461,111.3635,1200.0
2022-12-09 14:10:00,113.75,113.75,113.74,113.74,800.0,111.2852,111.2852,111.2754,111.2754,800.0
2022-12-09 14:15:00,113.81,113.88,113.81,113.82,2900.0,111.3439,111.4124,111.3439,111.3537,2900.0
2022-12-09 14:20:00,113.78,113.78,113.63,113.64,2400.0,111.3146,111.3146,111.1678,111.1776,2400.0
2022-12-09 14:25:00,113.72,113.75,113.7,113.71,2800.0,111.2559,111.2852,111.2363,111.2461,2800.0
2022-12-09 14:30:00,113.71,113.77,113.67,113.77,6000.0,111.2461,111.3048,111.2069,111.3048,6000.0
2022-12-09 14:35:00,113.77,113.77,113.77,113.77,0.0,111.3048,111.3048,111.3048,111.3048,0.0
2022-12-09 14:40:00,113.78,113.78,113.75,113.75,1200.0,111.3146,111.3146,111.2852,111.2852,1200.0
2022-12-09 14:45:00,113.72,113.72,113.72,113.72,400.0,111.2559,111.2559,111.2559,111.2559,400.0
2022-12-09 14:50:00,113.77,113.8,113.77,113.8,1600.0,111.3048,111.3341,111.3048,111.3341,1600.0
2022-12-09 14:55:00,113.86,113.92,113.86,113.87,2000.0,111.3928,111.4515,111.3928,111.4026,2000.0
2022-12-09 15:00:00,113.84,113.91,113.83,113.88,1600.0,111.3733,111.4417,111.3635,111.4124,1600.0
2022-12-09 15:05:00,113.98,113.98,113.94,113.94,4116.0,111.5102,111.5102,111.4711,111.4711,4116.0
2022-12-09 15:10:00,113.98,114.01,113.98,114.01,1200.0,111.5102,111.5396,111.5102,111.5396,1200.0
2022-12-09 15:15:00,114.04,114.13,114.03,114.03,5200.0,111.5689,111.657,111.5591,111.5591,5200.0
2022-12-09 15:20:00,114.03,114.03,113.91,113.91,2400.0,111.5591,111.5591,111.4417,111.4417,2400.0
2022-12-09 15:25:00,113.89,113.95,113.86,113.93,7004.0,111.4222,111.4809,111.3928,111.4613,7004.0
2022-12-09 15:30:00,113.86,113.97,113.85,113.93,5656.0,111.3928,111.5004,111.383,111.4613,5656.0
2022-12-09 15:35:00,113.96,113.96,113.67,113.71,6000.0,111.4907,111.4907,111.2069,111.2461,6000.0
2022-12-09 15:40:00,113.54,113.56,113.48,113.51,4800.0,111.0798,111.0993,111.0211,111.0504,4800.0
2022-12-09 15:45:00,113.48,113.56,113.44,113.44,9920.0,111.0211,111.0993,110.9819,110.9819,9920.0
2022-12-09 15:50:00,113.41,113.43,113.24,113.4,12000.0,110.9526,110.9721,110.7863,110.9428,12000.0
2022-12-09 15:55:00,113.46,113.46,113.33,113.35,26164.0,111.0015,111.0015,110.8743,110.8939,26164.0
2022-12-12 09:30:00,113.8,114.25,113.73,114.0,27788.0,111.3341,111.7744,111.2656,111.5298,27788.0
2022-12-12 09:35:00,114.25,114.65,114.19,114.65,2800.0,111.7744,112.1657,111.7157,112.1657,2800.0
2022-12-12 09:40:00,114.42,114.62,114.29,114.38,10800.0,111.9407,112.1364,111.8135,111.9016,10800.0
2022-12-12 09:45:00,114.41,114.41,114.08,114.08,4216.0,111.9309,111.9309,111.6081,111.6081,4216.0
2022-12-12 09:50:00,114.27,114.27,114.14,114.14,3600.0,111.7939,111.7939,111.6668,111.6668,3600.0
2022-12-12 09:55:00,114.17,114.29,114.01,114.13,10800.0,111.6961,111.8135,111.5396,111.657,10800.0
2022-12-12 10:00:00,114.07,114.17,114.01,114.11,4400.0,111.5983,111.6961,111.5396,111.6374,4400.0
2022-12-12 10:05:00,114.11,114.13,114.0,114.01,5236.0,111.6374,111.657,111.5298,111.5396,5236.0
2022-12-12 10:10:00,114.01,114.05,113.94,114.05,2644.0,111.5396,111.5787,111.4711,111.5787,2644.0
2022-12-12 10:15:00,114.08,114.09,114.0,114.0,2836.0,111.6081,111.6178,111.5298,111.5298,2836.0
2022-12-12 10:20:00,114.07,114.16,114.03,114.03,6172.0,111.5983,111.6863,111.5591,111.5591,6172.0
2022-12-12 10:25:00,114.09,114.1,113.88,113.97,9268.0,111.6178,111.6276,111.4124,111.5004,9268.0
2022-12-12 10:30:00,113.86,114.13,113.86,114.02,2800.0,111.3928,111.657,111.3928,111.5494,2800.0
2022-12-12 10:35:00,114.08,114.34,114.02,114.23,6932.0,111.6081,111.8624,111.5494,111.7548,6932.0
2022-12-12 10:40:00,114.3,114.36,114.3,114.36,1600.0,111.8233,111.882,111.8233,111.882,1600.0
2022-12-12 10:45:00,114.44,114.44,114.16,114.16,4496.0,111.9603,111.9603,111.6863,111.6863,4496.0
2022-12-12 10:50:00,114.18,114.18,114.04,114.04,4800.0,111.7059,111.7059,111.5689,111.5689,4800.0
2022-12-12 10:55:00,114.08,114.08,113.94,113.95,4800.0,111.6081,111.6081,111.4711,111.4809,4800.0
2022-12-12 11:00:00,113.91,113.91,113.69,113.82,6000.0,111.4417,111.4417,111.2265,111.3537,6000.0
2022-12-12 11:05:00,113.87,113.94,113.78,113.87,6036.0,111.4026,111.4711,111.3146,111.4026,6036.0
2022-12-12 11:10:00,113.86,113.92,113.72,113.73,8400.0,111.3928,111.4515,111.2559,111.2656,8400.0
2022-12-12 11:15:00,113.73,113.73,113.73,113.73,0.0,111.2656,111.2656,111.2656,111.2656,0.0
2022-12-12 11:20:00,113.85,113.91,113.74,113.81,10000.0,111.383,111.4417,111.2754,111.3439,10000.0
2022-12-12 11:25:00,113.81,113.81,113.62,113.62,5200.0,111.3439,111.3439,111.158,111.158,5200.0
2022-12-12 11:30:00,113.6,113.6,113.6,113.6,1600.0,111.1385,111.1385,111.1385,111.1385,1600.0
2022-12-12 11:35:00,113.58,113.59,113.47,113.47,4800.0,111.1189,111.1287,111.0113,111.0113,4800.0
2022-12-12 11:40:00,113.5,113.5,113.44,113.49,2604.0,111.0406,111.0406,110.9819,111.0308,2604.0
2022-12-12 11:45:00,113.47,113.58,113.47,113.53,2000.0,111.0113,111.1189,111.0113,111.07,2000.0
2022-12-12 11:50:00,113.5,113.61,113.46,113.61,2960.0,111.0406,111.1482,111.0015,111.1482,2960.0
2022-12-12 11:55:00,113.61,113.61,113.54,113.57,4800.0,111.1482,111.1482,111.0798,111.1091,4800.0
2022-12-12 12:00:00,113.57,113.65,113.57,113.64,3200.0,111.1091,111.1874,111.1091,111.1776,3200.0
2022-12-12 12:05:00,113.6,113.6,113.47,113.51,1200.0,111.1385,111.1385,111.0113,111.0504,1200.0
2022-12-12 12:10:00,113.39,113.42,113.32,113.42,1600.0,110.933,110.9624,110.8645,110.9624,1600.0
2022-12-12 12:15:00,113.37,113.47,113.37,113.47,2000.0,110.9134,111.0113,110.9134,111.0113,2000.0
2022-12-12 12:20:00,113.57,113.61,113.54,113.54,2800.0,111.1091,111.1482,111.0798,111.0798,2800.0
2022-12-12 12:25:00,113.54,113.64,113.49,113.49,5600.0,111.0798,111.1776,111.0308,111.0308,5600.0
2022-12-12 12:30:00,113.62,113.62,113.62,113.62,2000.0,111.158,111.158,111.158,111.158,2000.0
2022-12-12 12:35:00,113.52,113.65,113.52,113.65,2400.0,111.0602,111.1874,111.0602,111.1874,2400.0
2022-12-12 12:40:00,113.63,113.63,113.53,113.53,1200.0,111.1678,111.1678,111.07,111.07,1200.0
2022-12-12 12:45:00,113.43,113.56,113.43,113.5,3600.0,110.9721,111.0993,110.9721,111.0406,3600.0
2022-12-12 12:50:00,113.49,113.64,113.49,113.6,4800.0,111.0308,111.1776,111.0308,111.1385,4800.0
2022-12-12 12:55:00,113.6,113.64,113.57,113.61,2000.0,111.1385,111.1776,111.1091,111.1482,2000.0
2022-12-12 13:00:00,113.61,113.76,113.55,113.55,5600.0,111.1482,111.295,111.0895,111.0895,5600.0
2022-12-12 13:05:00,113.58,113.64,113.54,113.61,3200.0,111.1189,111.1776,111.0798,111.1482,3200.0
2022-12-12 13:10:00,113.58,113.6,113.55,113.6,1200.0,111.1189,111.1385,111.0895,111.1385,1200.0
2022-12-12 13:15:00,113.57,113.6,113.57,113.6,800.0,111.1091,111.1385,111.1091,111.1385,800.0
2022-12-12 13:20:00,113.54,113.54,113.45,113.45,2800.0,111.0798,111.0798,110.9917,110.9917,2800.0
2022-12-12 13:25:00,113.44,113.47,113.43,113.45,5600.0,110.9819,111.0113,110.9721,110.9917,5600.0
2022-12-12 13:30:00,113.45,113.53,113.4,113.53,4800.0,110.9917,111.07,110.9428,111.07,4800.0
2022-12-12 13:35:00,113.5,113.51,113.37,113.38,6000.0,111.0406,111.0504,110.9134,110.9232,6000.0
2022-12-12 13:40:00,113.44,113.44,113.38,113.38,1600.0,110.9819,110.9819,110.9232,110.9232,1600.0
2022-12-12 13:45:00,113.5,113.55,113.48,113.49,5600.0,111.0406,111.0895,111.0211,111.0308,5600.0
2022-12-12 13:50:00,113.55,113.55,113.44,113.5,3600.0,111.0895,111.0895,110.9819,111.0406,3600.0
2022-12-12 13:55:00,113.44,113.58,113.4,113.58,4400.0,110.9819,111.1189,110.9428,111.1189,4400.0
2022-12-12 14:00:00,113.5,113.5,113.33,113.34,8176.0,111.0406,111.0406,110.8743,110.8841,8176.0
2022-12-12 14:05:00,113.34,113.34,113.34,113.34,0.0,110.8841,110.8841,110.8841,110.8841,0.0
2022-12-12 14:10:00,113.23,113.36,113.21,113.36,3568.0,110.7765,110.9037,110.7569,110.9037,3568.0
2022-12-12 14:15:00,113.34,113.34,113.22,113.22,4000.0,110.8841,110.8841,110.7667,110.7667,4000.0
2022-12-12 14:20:00,113.21,113.21,113.18,113.21,2000.0,110.7569,110.7569,110.7276,110.7569,2000.0
2022-12-12 14:25:00,113.22,113.22,113.19,113.19,1900.0,110.7667,110.7667,110.7373,110.7373,1900.0
2022-12-12 14:30:00,113.18,113.18,113.1,113.1,1200.0,110.7276,110.7276,110.6493,110.6493,1200.0
2022-12-12 14:35:00,113.17,113.24,113.15,113.2,5600.0,110.7178,110.7863,110.6982,110.7471,5600.0
2022-12-12 14:40:00,113.26,113.27,113.25,113.27,1200.0,110.8058,110.8156,110.796,110.8156,1200.0
2022-12-12 14:45:00,113.2,113.2,113.14,113.16,2400.0,110.7471,110.7471,110.6884,110.708,2400.0
2022-12-12 14:50:00,113.14,113.24,113.11,113.24,3296.0,110.6884,110.7863,110.6591,110.7863,3296.0
2022-12-12 14:55:00,113.34,113.57,113.3,113.57,7200.0,110.8841,111.1091,110.845,111.1091,7200.0
2022-12-12 15:00:00,113.54,113.78,113.54,113.78,6184.0,111.0798,111.3146,111.0798,111.3146,6184.0
2022-12-12 15:05:00,113.68,113.77,113.68,113.73,3200.0,111.2167,111.3048,111.2167,111.2656,3200.0
2022-12-12 15:10:00,113.76,113.85,113.71,113.73,6132.0,111.295,111.383,111.2461,111.2656,6132.0
2022-12-12 15:15:00,113.76,113.86,113.74,113.8,4400.0,111.295,111.3928,111.2754,111.3341,4400.0
2022-12-12 15:20:00,113.79,114.02,113.74,114.02,8400.0,111.3243,111.5494,111.2754,111.5494,8400.0
2022-12-12 15:25:00,114.01,114.04,113.96,113.96,5220.0,111.5396,111.5689,111.4907,111.4907,5220.0
2022-12-12 15:30:00,113.95,113.96,113.85,113.91,29596.0,111.4809,111.4907,111.383,111.4417,29596.0
2022-12-12 15:35:00,113.92,113.99,113.92,113.99,6800.0,111.4515,111.52,111.4515,111.52,6800.0
2022-12-12 15:40:00,114.05,114.06,113.92,113.92,8000.0,111.5787,111.5885,111.4515,111.4515,8000.0
2022-12-12 15:45:00,113.92,113.98,113.87,113.98,8800.0,111.4515,111.5102,111.4026,111.5102,8800.0
2022-12-12 15:50:00,113.91,114.13,113.78,114.04,34564.0,111.4417,111.657,111.3146,111.5689,34564.0
2022-12-12 15:55:00,114.05,114.36,114.05,114.36,44628.0,111.5787,111.882,111.5787,111.882,44628.0
2022-12-13 09:30:00,116.87,117.56,115.76,115.99,61328.0,114.3376,115.0127,113.2517,113.4767,61328.0
2022-12-13 09:35:00,115.84,115.85,115.39,115.4,9200.0,113.3299,113.3397,112.8897,112.8995,9200.0
2022-12-13 09:40:00,115.69,116.12,115.59,116.12,20032.0,113.1832,113.6039,113.0853,113.6039,20032.0
2022-12-13 09:45:00,115.89,116.49,115.85,116.08,18160.0,113.3788,113.9658,113.3397,113.5647,18160.0
2022-12-13 09:50:00,116.18,116.73,116.13,116.7,9200.0,113.6626,114.2006,113.6136,114.1713,9200.0
2022-12-13 09:55:00,116.7,116.73,116.49,116.49,4004.0,114.1713,114.2006,113.9658,113.9658,4004.0
2022-12-13 10:00:00,116.48,116.77,116.36,116.66,6400.0,113.9561,114.2398,113.8387,114.1322,6400.0
2022-12-13 10:05:00,116.51,116.83,116.41,116.83,9352.0,113.9854,114.2985,113.8876,114.2985,9352.0
2022-12-13 10:10:00,116.91,116.92,116.51,116.65,9200.0,114.3767,114.3865,113.9854,114.1224,9200.0
2022-12-13 10:15:00,116.64,116.64,116.16,116.28,12400.0,114.1126,114.1126,113.643,113.7604,12400.0
2022-12-13 10:20:00,116.17,116.17,115.8,115.8,1600.0,113.6528,113.6528,113.2908,113.2908,1600.0
2022-12-13 10:25:00,115.63,115.83,115.42,115.83,7200.0,113.1245,113.3201,112.919,113.3201,7200.0
2022-12-13 10:30:00,115.75,116.13,115.71,116.13,4400.0,113.2419,113.6136,113.2027,113.6136,4400.0
2022-12-13 10:35:00,116.17,116.17,115.57,115.6,6800.0,113.6528,113.6528,113.0658,113.0951,6800.0
2022-12-13 10:40:00,115.65,115.77,115.65,115.77,4000.0,113.144,113.2614,113.144,113.2614,4000.0
2022-12-13 10:45:00,115.99,116.03,115.73,115.73,4000.0,113.4767,113.5158,113.2223,113.2223,4000.0
2022-12-13 10:50:00,115.8,115.85,115.8,115.85,800.0,113.2908,113.3397,113.2908,113.3397,800.0
2022-12-13 10:55:00,115.93,116.02,115.71,115.95,4800.0,113.418,113.506,113.2027,113.4375,4800.0
2022-12-13 11:00:00,116.04,116.04,115.83,115.83,1600.0,113.5256,113.5256,113.3201,113.3201,1600.0
2022-12-13 11:05:00,115.85,115.91,115.71,115.91,2000.0,113.3397,113.3984,113.2027,113.3984,2000.0
2022-12-13 11:10:00,115.92,115.96,115.92,115.92,1948.0,113.4082,113.4473,113.4082,113.4082,1948.0
2022-12-13 11:15:00,115.97,115.98,115.72,115.79,2400.0,113.4571,113.4669,113.2125,113.281,2400.0
2022-12-13 11:20:00,115.71,115.71,115.63,115.68,2000.0,113.2027,113.2027,113.1245,113.1734,2000.0
2022-12-13 11:25:00,115.59,115.67,115.59,115.65,1900.0,113.0853,113.1636,113.0853,113.144,1900.0
2022-12-13 11:30:00,115.75,115.93,115.75,115.93,2400.0,113.2419,113.418,113.2419,113.418,2400.0
2022-12-13 11:35:00,115.98,115.98,115.77,115.86,3888.0,113.4669,113.4669,113.2614,113.3495,3888.0
2022-12-13 11:40:00,115.73,115.78,115.73,115.77,1200.0,113.2223,113.2712,113.2223,113.2614,1200.0
2022-12-13 11:45:00,115.65,115.68,115.24,115.35,5200.0,113.144,113.1734,112.7429,112.8505,5200.0
2022-12-13 11:50:00,115.29,115.29,115.11,115.27,5600.0,112.7918,112.7918,112.6157,112.7723,5600.0
2022-12-13 11:55:00,115.13,115.27,115.13,115.27,2800.0,112.6353,112.7723,112.6353,112.7723,2800.0
2022-12-13 12:00:00,115.15,115.26,115.15,115.15,1664.0,112.6549,112.7625,112.6549,112.6549,1664.0
2022-12-13 12:05:00,115.25,115.39,115.25,115.38,2000.0,112.7527,112.8897,112.7527,112.8799,2000.0
2022-12-13 12:10:00,115.16,115.16,114.88,114.89,3800.0,112.6647,112.6647,112.3907,112.4005,3800.0
2022-12-13 12:15:00,114.75,114.82,114.56,114.56,2000.0,112.2635,112.332,112.0777,112.0777,2000.0
2022-12-13 12:20:00,114.57,114.74,114.57,114.61,2400.0,112.0874,112.2538,112.0874,112.1266,2400.0
2022-12-13 12:25:00,114.61,114.61,114.61,114.61,0.0,112.1266,112.1266,112.1266,112.1266,0.0
2022-12-13 12:30:00,114.54,114.57,114.49,114.57,2400.0,112.0581,112.0874,112.0092,112.0874,2400.0
2022-12-13 12:35:00,114.47,114.7,114.47,114.62,2000.0,111.9896,112.2146,111.9896,112.1364,2000.0
2022-12-13 12:40:00,114.59,114.67,114.59,114.61,1600.0,112.107,112.1853,112.107,112.1266,1600.0
2022-12-13 12:45:00,114.67,114.82,114.54,114.56,17600.0,112.1853,112.332,112.0581,112.0777,17600.0
2022-12-13 12:50:00,114.63,114.66,114.48,114.61,8800.0,112.1461,112.1755,111.9994,112.1266,8800.0
2022-12-13 12:55:00,114.62,114.89,114.62,114.88,10344.0,112.1364,112.4005,112.1364,112.3907,10344.0
2022-12-13 13:00:00,114.81,114.98,114.81,114.81,8008.0,112.3222,112.4886,112.3222,112.3222,8008.0
2022-12-13 13:05:00,114.9,114.9,114.8,114.8,1268.0,112.4103,112.4103,112.3125,112.3125,1268.0
2022-12-13 13:10:00,114.89,114.99,114.88,114.99,4524.0,112.4005,112.4983,112.3907,112.4983,4524.0
2022-12-13 13:15:00,115.15,115.25,115.15,115.21,2800.0,112.6549,112.7527,112.6549,112.7136,2800.0
2022-12-13 13:20:00,115.26,115.35,115.26,115.35,1200.0,112.7625,112.8505,112.7625,112.8505,1200.0
2022-12-13 13:25:00,115.42,115.42,115.31,115.31,1600.0,112.919,112.919,112.8114,112.8114,1600.0
2022-12-13 13:30:00,115.27,115.44,115.27,115.29,5000.0,112.7723,112.9386,112.7723,112.7918,5000.0
2022-12-13 13:35:00,115.24,115.24,115.22,115.22,800.0,112.7429,112.7429,112.7234,112.7234,800.0
2022-12-13 13:40:00,115.24,115.27,115.24,115.27,1200.0,112.7429,112.7723,112.7429,112.7723,1200.0
2022-12-13 13:45:00,115.12,115.15,114.97,115.15,2688.0,112.6255,112.6549,112.4788,112.6549,2688.0
2022-12-13 13:50:00,115.05,115.19,114.96,114.96,7328.0,112.557,112.694,112.469,112.469,7328.0
2022-12-13 13:55:00,115.06,115.1,115.01,115.1,5576.0,112.5668,112.606,112.5179,112.606,5576.0
2022-12-13 14:00:00,115.27,115.51,115.27,115.38,2800.0,112.7723,113.0071,112.7723,112.8799,2800.0
2022-12-13 14:05:00,115.46,115.46,115.35,115.35,2400.0,112.9582,112.9582,112.8505,112.8505,2400.0
2022-12-13 14:10:00,115.21,115.39,115.21,115.35,2372.0,112.7136,112.8897,112.7136,112.8505,2372.0
2022-12-13 14:15:00,115.24,115.4,115.19,115.19,11204.0,112.7429,112.8995,112.694,112.694,11204.0
2022-12-13 14:20:00,115.28,115.33,115.27,115.33,1200.0,112.7821,112.831,112.7723,112.831,1200.0
2022-12-13 14:25:00,115.36,115.38,115.36,115.38,1200.0,112.8603,112.8799,112.8603,112.8799,1200.0
2022-12-13 14:30:00,115.39,115.44,115.37,115.44,3400.0,112.8897,112.9386,112.8701,112.9386,3400.0
2022-12-13 14:35:00,115.55,115.67,115.52,115.67,3200.0,113.0462,113.1636,113.0169,113.1636,3200.0
2022-12-13 14:40:00,115.67,115.88,115.65,115.8,6080.0,113.1636,113.3691,113.144,113.2908,6080.0
2022-12-13 14:45:00,115.91,115.91,115.9,115.9,2700.0,113.3984,113.3984,113.3886,113.3886,2700.0
2022-12-13 14:50:00,115.85,115.85,115.61,115.61,4640.0,113.3397,113.3397,113.1049,113.1049,4640.0
2022-12-13 14:55:00,115.45,115.45,115.45,115.45,800.0,112.9484,112.9484,112.9484,112.9484,800.0
2022-12-13 15:00:00,115.23,115.31,115.02,115.08,3200.0,112.7331,112.8114,112.5277,112.5864,3200.0
2022-12-13 15:05:00,115.1,115.11,115.03,115.1,3836.0,112.606,112.6157,112.5375,112.606,3836.0
2022-12-13 15:10:00,115.17,115.17,114.99,115.01,1600.0,112.6744,112.6744,112.4983,112.5179,1600.0
2022-12-13 15:15:00,114.98,115.26,114.98,115.26,3600.0,112.4886,112.7625,112.4886,112.7625,3600.0
2022-12-13 15:20:00,115.21,115.29,115.14,115.23,2400.0,112.7136,112.7918,112.6451,112.7331,2400.0
2022-12-13 15:25:00,115.24,115.34,115.2,115.33,3780.0,112.7429,112.8408,112.7038,112.831,3780.0
2022-12-13 15:30:00,115.35,115.73,115.35,115.68,6748.0,112.8505,113.2223,112.8505,113.1734,6748.0
2022-12-13 15:35:00,115.7,115.71,115.48,115.52,5800.0,113.193,113.2027,112.9777,113.0169,5800.0
2022-12-13 15:40:00,115.48,115.59,115.48,115.54,2800.0,112.9777,113.0853,112.9777,113.0364,2800.0
2022-12-13 15:45:00,115.64,115.75,115.61,115.64,6924.0,113.1343,113.2419,113.1049,113.1343,6924.0
2022-12-13 15:50:00,115.75,116.02,115.75,115.91,19316.0,113.2419,113.506,113.2419,113.3984,19316.0
2022-12-13 15:55:00,115.91,115.91,115.53,115.61,59964.0,113.3984,113.3984,113.0266,113.1049,59964.0
2022-12-14 09:30:00,115.83,115.83,115.52,115.54,30108.0,113.3201,113.3201,113.0169,113.0364,30108.0
2022-12-14 09:35:00,115.54,115.58,115.44,115.58,2820.0,113.0364,113.0756,112.9386,113.0756,2820.0
2022-12-14 09:40:00,115.53,115.63,115.45,115.61,2800.0,113.0266,113.1245,112.9484,113.1049,2800.0
2022-12-14 09:45:00,115.66,115.84,115.61,115.84,4248.0,113.1538,113.3299,113.1049,113.3299,4248.0
2022-12-14 09:50:00,115.9,116.25,115.9,116.25,6132.0,113.3886,113.731,113.3886,113.731,6132.0
2022-12-14 09:55:00,116.49,116.52,116.38,116.52,1600.0,113.9658,113.9952,113.8582,113.9952,1600.0
2022-12-14 10:00:00,116.4,116.45,116.11,116.25,4600.0,113.8778,113.9267,113.5941,113.731,4600.0
2022-12-14 10:05:00,116.23,116.3,116.23,116.3,1600.0,113.7115,113.78,113.7115,113.78,1600.0
2022-12-14 10:10:00,116.3,116.39,116.3,116.39,3512.0,113.78,113.868,113.78,113.868,3512.0
2022-12-14 10:15:00,116.36,116.46,116.36,116.46,3600.0,113.8387,113.9365,113.8387,113.9365,3600.0
2022-12-14 10:20:00,116.39,116.39,116.36,116.36,1200.0,113.868,113.868,113.8387,113.8387,1200.0
2022-12-14 10:25:00,116.49,116.66,116.49,116.66,1304.0,113.9658,114.1322,113.9658,114.1322,1304.0
2022-12-14 10:30:00,116.6,116.66,116.56,116.65,3200.0,114.0735,114.1322,114.0343,114.1224,3200.0
2022-12-14 10:35:00,116.55,116.58,116.55,116.58,1608.0,114.0245,114.0539,114.0245,114.0539,1608.0
2022-12-14 10:40:00,116.62,116.75,116.61,116.75,800.0,114.093,114.2202,114.0832,114.2202,800.0
2022-12-14 10:45:00,116.71,116.71,116.64,116.64,1600.0,114.1811,114.1811,114.1126,114.1126,1600.0
2022-12-14 10:50:00,116.63,116.66,116.56,116.57,5596.0,114.1028,114.1322,114.0343,114.0441,5596.0
2022-12-14 10:55:00,116.56,116.57,116.56,116.56,2800.0,114.0343,114.0441,114.0343,114.0343,2800.0
2022-12-14 11:00:00,116.64,116.92,116.64,116.89,6932.0,114.1126,114.3865,114.1126,114.3572,6932.0
2022-12-14 11:05:00,116.85,116.88,116.77,116.79,7600.0,114.318,114.3474,114.2398,114.2593,7600.0
2022-12-14 11:10:00,116.8,116.89,116.8,116.85,13440.0,114.2691,114.3572,114.2691,114.318,13440.0
2022-12-14 11:15:00,116.73,116.73,116.56,116.56,2000.0,114.2006,114.2006,114.0343,114.0343,2000.0
2022-12-14 11:20:00,116.51,116.51,116.49,116.49,800.0,113.9854,113.9854,113.9658,113.9658,800.0
2022-12-14 11:25:00,116.49,116.57,116.44,116.45,10392.0,113.9658,114.0441,113.9169,113.9267,10392.0
2022-12-14 11:30:00,116.47,116.48,116.47,116.48,836.0,113.9463,113.9561,113.9463,113.9561,836.0
2022-12-14 11:35:00,116.45,116.45,116.45,116.45,468.0,113.9267,113.9267,113.9267,113.9267,468.0
2022-12-14 11:40:00,116.46,116.46,116.3,116.3,1840.0,113.9365,113.9365,113.78,113.78,1840.0
2022-12-14 11:45:00,116.24,116.33,116.16,116.17,5404.0,113.7213,113.8093,113.643,113.6528,5404.0
2022-12-14 11:50:00,116.1,116.11,116.01,116.02,8000.0,113.5843,113.5941,113.4962,113.506,8000.0
2022-12-14 11:55:00,116.04,116.11,115.97,116.02,9756.0,113.5256,113.5941,113.4571,113.506,9756.0
2022-12-14 12:00:00,116.0,116.0,116.0,116.0,400.0,113.4865,113.4865,113.4865,113.4865,400.0
2022-12-14 12:05:00,116.01,116.13,115.99,116.13,22000.0,113.4962,113.6136,113.4767,113.6136,22000.0
2022-12-14 12:10:00,116.17,116.17,116.06,116.08,3200.0,113.6528,113.6528,113.5452,113.5647,3200.0
2022-12-14 12:15:00,116.11,116.14,116.03,116.13,4400.0,113.5941,113.6234,113.5158,113.6136,4400.0
2022-12-14 12:20:00,116.13,116.13,116.13,116.13,0.0,113.6136,113.6136,113.6136,113.6136,0.0
2022-12-14 12:25:00,116.18,116.18,116.09,116.13,1600.0,113.6626,113.6626,113.5745,113.6136,1600.0
2022-12-14 12:30:00,116.07,116.07,115.95,115.96,4152.0,113.5549,113.5549,113.4375,113.4473,4152.0
2022-12-14 12:35:00,115.96,116.09,115.96,116.09,4800.0,113.4473,113.5745,113.4473,113.5745,4800.0
2022-12-14 12:40:00,116.1,116.1,116.06,116.1,4424.0,113.5843,113.5843,113.5452,113.5843,4424.0
2022-12-14 12:45:00,116.07,116.07,116.07,116.07,400.0,113.5549,113.5549,113.5549,113.5549,400.0
2022-12-14 12:50:00,115.98,115.98,115.98,115.98,400.0,113.4669,113.4669,113.4669,113.4669,400.0
2022-12-14 12:55:00,116.11,116.11,116.05,116.05,800.0,113.5941,113.5941,113.5354,113.5354,800.0
2022-12-14 13:00:00,116.07,116.12,116.07,116.12,924.0,113.5549,113.6039,113.5549,113.6039,924.0
2022-12-14 13:05:00,116.12,116.13,116.08,116.08,3344.0,113.6039,113.6136,113.5647,113.5647,3344.0
2022-12-14 13:10:00,116.08,116.08,116.08,116.08,0.0,113.5647,113.5647,113.5647,113.5647,0.0
2022-12-14 13:15:00,116.04,116.24,116.02,116.02,3600.0,113.5256,113.7213,113.506,113.506,3600.0
2022-12-14 13:20:00,116.04,116.04,116.04,116.04,1200.0,113.5256,113.5256,113.5256,113.5256,1200.0
2022-12-14 13:25:00,116.05,116.06,116.05,116.05,1648.0,113.5354,113.5452,113.5354,113.5354,1648.0
2022-12-14 13:30:00,116.05,116.05,116.05,116.05,0.0,113.5354,113.5354,113.5354,113.5354,0.0
2022-12-14 13:35:00,116.24,116.39,116.22,116.39,6588.0,113.7213,113.868,113.7017,113.868,6588.0
2022-12-14 13:40:00,116.45,116.45,116.28,116.28,4296.0,113.9267,113.9267,113.7604,113.7604,4296.0
2022-12-14 13:45:00,116.3,116.3,116.25,116.25,1844.0,113.78,113.78,113.731,113.731,1844.0
2022-12-14 13:50:00,116.18,116.21,116.15,116.21,5192.0,113.6626,113.6919,113.6332,113.6919,5192.0
2022-12-14 13:55:00,116.29,116.5,116.29,116.36,2424.0,113.7702,113.9756,113.7702,113.8387,2424.0
2022-12-14 14:00:00,116.27,116.27,115.37,115.37,5956.0,113.7506,113.7506,112.8701,112.8701,5956.0
2022-12-14 14:05:00,115.13,115.51,114.76,114.94,4184.0,112.6353,113.0071,112.2733,112.4494,4184.0
2022-12-14 14:10:00,114.89,114.99,114.63,114.99,3600.0,112.4005,112.4983,112.1461,112.4983,3600.0
2022-12-14 14:15:00,114.99,114.99,114.99,114.99,0.0,112.4983,112.4983,112.4983,112.4983,0.0
2022-12-14 14:20:00,115.0,115.0,114.91,114.91,888.0,112.5081,112.5081,112.4201,112.4201,888.0
2022-12-14 14:25:00,114.85,114.85,114.8,114.8,800.0,112.3614,112.3614,112.3125,112.3125,800.0
2022-12-14 14:30:00,114.71,114.87,113.74,113.79,9496.0,112.2244,112.3809,111.2754,111.3243,9496.0
2022-12-14 14:35:00,113.79,114.22,113.75,114.22,4000.0,111.3243,111.745,111.2852,111.745,4000.0
2022-12-14 14:40:00,114.22,114.79,114.22,114.79,4400.0,111.745,112.3027,111.745,112.3027,4400.0
2022-12-14 14:45:00,114.13,114.13,114.01,114.01,3200.0,111.657,111.657,111.5396,111.5396,3200.0
2022-12-14 14:50:00,114.54,114.55,114.33,114.5,3844.0,112.0581,112.0679,111.8526,112.019,3844.0
2022-12-14 14:55:00,114.51,114.75,114.49,114.75,2800.0,112.0287,112.2635,112.0092,112.2635,2800.0
2022-12-14 15:00:00,114.75,115.14,114.75,115.14,2400.0,112.2635,112.6451,112.2635,112.6451,2400.0
2022-12-14 15:05:00,115.01,115.01,114.76,114.99,2000.0,112.5179,112.5179,112.2733,112.4983,2000.0
2022-12-14 15:10:00,115.29,115.71,115.29,115.67,6996.0,112.7918,113.2027,112.7918,113.1636,6996.0
2022-12-14 15:15:00,115.33,115.33,115.1,115.1,2000.0,112.831,112.831,112.606,112.606,2000.0
2022-12-14 15:20:00,115.19,115.37,115.19,115.27,3252.0,112.694,112.8701,112.694,112.7723,3252.0
2022-12-14 15:25:00,115.19,115.19,114.58,114.58,4400.0,112.694,112.694,112.0972,112.0972,4400.0
2022-12-14 15:30:00,114.39,114.45,114.09,114.2,14508.0,111.9113,111.97,111.6178,111.7255,14508.0
2022-12-14 15:35:00,114.35,114.51,114.16,114.32,10496.0,111.8722,112.0287,111.6863,111.8429,10496.0
2022-12-14 15:40:00,114.45,114.74,114.36,114.74,9200.0,111.97,112.2538,111.882,112.2538,9200.0
2022-12-14 15:45:00,114.69,114.74,114.57,114.67,5668.0,112.2048,112.2538,112.0874,112.1853,5668.0
2022-12-14 15:50:00,114.83,114.92,114.74,114.92,8000.0,112.3418,112.4299,112.2538,112.4299,8000.0
2022-12-14 15:55:00,114.76,114.9,114.76,114.81,21936.0,112.2733,112.4103,112.2733,112.3222,21936.0
2022-12-15 09:30:00,113.37,114.52,113.14,113.32,18864.0,110.9134,112.0385,110.6884,110.8645,18864.0
2022-12-15 09:35:00,113.24,113.24,112.66,112.71,59084.0,110.7863,110.7863,110.2188,110.2677,59084.0
2022-12-15 09:40:00,112.63,112.89,112.54,112.64,29228.0,110.1895,110.4438,110.1014,110.1993,29228.0
2022-12-15 09:45:00,112.7,112.7,112.35,112.45,10592.0,110.258,110.258,109.9156,110.0134,10592.0
2022-12-15 09:50:00,112.47,112.77,112.41,112.5,6160.0,110.0329,110.3264,109.9742,110.0623,6160.0
2022-12-15 09:55:00,112.44,112.46,112.08,112.26,8020.0,110.0036,110.0232,109.6514,109.8275,8020.0
2022-12-15 10:00:00,112.26,112.29,112.14,112.2,6400.0,109.8275,109.8569,109.7101,109.7688,6400.0
2022-12-15 10:05:00,112.26,112.49,112.2,112.49,6572.0,109.8275,110.0525,109.7688,110.0525,6572.0
2022-12-15 10:10:00,112.36,112.45,112.3,112.45,2000.0,109.9253,110.0134,109.8666,110.0134,2000.0
2022-12-15 10:15:00,112.33,112.49,112.33,112.4,4800.0,109.896,110.0525,109.896,109.9645,4800.0
2022-12-15 10:20:00,112.34,112.35,112.14,112.23,6064.0,109.9058,109.9156,109.7101,109.7982,6064.0
2022-12-15 10:25:00,112.21,112.46,112.21,112.46,19860.0,109.7786,110.0232,109.7786,110.0232,19860.0
2022-12-15 10:30:00,112.5,112.51,112.21,112.49,18000.0,110.0623,110.0721,109.7786,110.0525,18000.0
2022-12-15 10:35:00,112.55,112.73,112.55,112.73,1700.0,110.1112,110.2873,110.1112,110.2873,1700.0
2022-12-15 10:40:00,112.62,112.67,112.58,112.61,10400.0,110.1797,110.2286,110.1406,110.1699,10400.0
2022-12-15 10:45:00,112.6,112.67,112.5,112.56,7752.0,110.1601,110.2286,110.0623,110.121,7752.0
2022-12-15 10:50:00,112.42,112.42,112.18,112.23,8000.0,109.984,109.984,109.7492,109.7982,8000.0
2022-12-15 10:55:00,112.24,112.25,112.02,112.09,7424.0,109.8079,109.8177,109.5927,109.6612,7424.0
2022-12-15 11:00:00,112.14,112.17,112.1,112.14,2800.0,109.7101,109.7395,109.671,109.7101,2800.0
2022-12-15 11:05:00,111.97,111.97,111.86,111.86,800.0,109.5438,109.5438,109.4362,109.4362,800.0
2022-12-15 11:10:00,111.92,111.95,111.75,111.75,6508.0,109.4949,109.5242,109.3286,109.3286,6508.0
2022-12-15 11:15:00,111.61,111.74,111.5,111.62,5088.0,109.1916,109.3188,109.084,109.2014,5088.0
2022-12-15 11:20:00,111.71,111.9,111.71,111.82,4548.0,109.2894,109.4753,109.2894,109.397,4548.0
2022-12-15 11:25:00,111.7,111.76,111.7,111.76,2480.0,109.2796,109.3383,109.2796,109.3383,2480.0
2022-12-15 11:30:00,111.84,111.84,111.78,111.78,800.0,109.4166,109.4166,109.3579,109.3579,800.0
2022-12-15 11:35:00,111.99,111.99,111.84,111.84,3600.0,109.5634,109.5634,109.4166,109.4166,3600.0
2022-12-15 11:40:00,111.76,111.76,111.62,111.66,3704.0,109.3383,109.3383,109.2014,109.2405,3704.0
2022-12-15 11:45:00,111.69,111.69,111.57,111.57,800.0,109.2699,109.2699,109.1525,109.1525,800.0
2022-12-15 11:50:00,111.57,111.86,111.57,111.86,2000.0,109.1525,109.4362,109.1525,109.4362,2000.0
2022-12-15 11:55:00,111.83,111.88,111.78,111.88,2568.0,109.4068,109.4557,109.3579,109.4557,2568.0
2022-12-15 12:00:00,111.81,112.03,111.81,111.95,2400.0,109.3873,109.6025,109.3873,109.5242,2400.0
2022-12-15 12:05:00,111.96,111.96,111.81,111.81,1640.0,109.534,109.534,109.3873,109.3873,1640.0
2022-12-15 12:10:00,111.68,111.82,111.58,111.82,2800.0,109.2601,109.397,109.1622,109.397,2800.0
2022-12-15 12:15:00,111.86,112.01,111.83,112.01,1644.0,109.4362,109.5829,109.4068,109.5829,1644.0
2022-12-15 12:20:00,111.95,111.95,111.8,111.8,2056.0,109.5242,109.5242,109.3775,109.3775,2056.0
2022-12-15 12:25:00,111.72,111.87,111.72,111.87,2400.0,109.2992,109.446,109.2992,109.446,2400.0
2022-12-15 12:30:00,112.0,112.0,112.0,112.0,800.0,109.5731,109.5731,109.5731,109.5731,800.0
2022-12-15 12:35:00,111.91,111.95,111.85,111.95,1200.0,109.4851,109.5242,109.4264,109.5242,1200.0
2022-12-15 12:40:00,111.81,111.87,111.81,111.83,2400.0,109.3873,109.446,109.3873,109.4068,2400.0
2022-12-15 12:45:00,111.74,111.75,111.74,111.75,800.0,109.3188,109.3286,109.3188,109.3286,800.0
2022-12-15 12:50:00,111.8,111.85,111.8,111.81,2000.0,109.3775,109.4264,109.3775,109.3873,2000.0
2022-12-15 12:55:00,111.81,111.81,111.65,111.7,4356.0,109.3873,109.3873,109.2307,109.2796,4356.0
2022-12-15 13:00:00,111.58,111.58,111.53,111.55,2544.0,109.1622,109.1622,109.1133,109.1329,2544.0
2022-12-15 13:05:00,111.58,111.58,111.44,111.5,3612.0,109.1622,109.1622,109.0253,109.084,3612.0
2022-12-15 13:10:00,111.59,111.59,111.53,111.53,800.0,109.172,109.172,109.1133,109.1133,800.0
2022-12-15 13:15:00,111.54,111.56,111.54,111.56,800.0,109.1231,109.1427,109.1231,109.1427,800.0
2022-12-15 13:20:00,111.5,111.51,111.36,111.36,10800.0,109.084,109.0938,108.947,108.947,10800.0
2022-12-15 13:25:00,111.25,111.36,111.25,111.34,1600.0,108.8394,108.947,108.8394,108.9274,1600.0
2022-12-15 13:30:00,111.29,111.3,111.2,111.29,4000.0,108.8785,108.8883,108.7905,108.8785,4000.0
2022-12-15 13:35:00,111.27,111.33,111.26,111.33,3200.0,108.859,108.9177,108.8492,108.9177,3200.0
2022-12-15 13:40:00,111.36,111.41,111.24,111.25,6772.0,108.947,108.9959,108.8296,108.8394,6772.0
2022-12-15 13:45:00,111.3,111.3,111.14,111.23,1504.0,108.8883,108.8883,108.7318,108.8198,1504.0
2022-12-15 13:50:00,111.25,111.25,111.11,111.22,4400.0,108.8394,108.8394,108.7024,108.81,4400.0
2022-12-15 13:55:00,111.3,111.34,111.27,111.34,2800.0,108.8883,108.9274,108.859,108.9274,2800.0
2022-12-15 14:00:00,111.33,111.34,111.3,111.3,1200.0,108.9177,108.9274,108.8883,108.8883,1200.0
2022-12-15 14:05:00,111.27,111.27,111.13,111.13,2428.0,108.859,108.859,108.722,108.722,2428.0
2022-12-15 14:10:00,111.1,111.26,111.05,111.26,4400.0,108.6926,108.8492,108.6437,108.8492,4400.0
2022-12-15 14:15:00,111.15,111.3,111.15,111.3,1600.0,108.7416,108.8883,108.7416,108.8883,1600.0
2022-12-15 14:20:00,111.28,111.4,111.26,111.34,5600.0,108.8687,108.9861,108.8492,108.9274,5600.0
2022-12-15 14:25:00,111.31,111.45,111.31,111.45,2800.0,108.8981,109.0351,108.8981,109.0351,2800.0
2022-12-15 14:30:00,111.5,111.66,111.5,111.61,2400.0,109.084,109.2405,109.084,109.1916,2400.0
2022-12-15 14:35:00,111.66,111.89,111.53,111.8,7400.0,109.2405,109.4655,109.1133,109.3775,7400.0
2022-12-15 14:40:00,111.84,111.84,111.84,111.84,400.0,109.4166,109.4166,109.4166,109.4166,400.0
2022-12-15 14:45:00,111.84,111.84,111.73,111.75,2800.0,109.4166,109.4166,109.309,109.3286,2800.0
2022-12-15 14:50:00,111.76,111.79,111.73,111.77,7200.0,109.3383,109.3677,109.309,109.3481,7200.0
2022-12-15 14:55:00,111.79,111.87,111.75,111.85,27472.0,109.3677,109.446,109.3286,109.4264,27472.0
2022-12-15 15:00:00,111.83,111.96,111.69,111.69,57604.0,109.4068,109.534,109.2699,109.2699,57604.0
2022-12-15 15:05:00,111.72,111.83,111.68,111.73,91308.0,109.2992,109.4068,109.2601,109.309,91308.0
2022-12-15 15:10:00,111.75,111.79,111.48,111.48,8000.0,109.3286,109.3677,109.0644,109.0644,8000.0
2022-12-15 15:15:00,111.46,111.46,111.27,111.28,7600.0,109.0448,109.0448,108.859,108.8687,7600.0
2022-12-15 15:20:00,111.3,111.35,111.24,111.24,12296.0,108.8883,108.9372,108.8296,108.8296,12296.0
2022-12-15 15:25:00,111.27,111.55,111.24,111.55,36392.0,108.859,109.1329,108.8296,109.1329,36392.0
2022-12-15 15:30:00,111.58,111.64,111.48,111.59,64824.0,109.1622,109.2209,109.0644,109.172,64824.0
2022-12-15 15:35:00,111.58,111.61,111.28,111.28,49808.0,109.1622,109.1916,108.8687,108.8687,49808.0
2022-12-15 15:40:00,111.37,111.37,110.86,110.92,28100.0,108.9568,108.9568,108.4578,108.5165,28100.0
2022-12-15 15:45:00,110.91,110.96,110.71,110.81,120864.0,108.5068,108.5557,108.3111,108.4089,120864.0
2022-12-15 15:50:00,110.79,111.08,110.7,110.83,85812.0,108.3894,108.6731,108.3013,108.4285,85812.0
2022-12-15 15:55:00,110.94,111.14,110.86,111.07,91664.0,108.5361,108.7318,108.4578,108.6633,91664.0
2022-12-16 09:30:00,109.68,110.63,109.68,110.47,374904.0,107.3034,108.2328,107.3034,108.0763,374904.0
2022-12-16 09:35:00,110.72,110.72,110.43,110.43,6260.0,108.3209,108.3209,108.0372,108.0372,6260.0
2022-12-16 09:40:00,110.54,110.54,110.42,110.42,2160.0,108.1448,108.1448,108.0274,108.0274,2160.0
2022-12-16 09:45:00,110.54,110.94,110.52,110.85,3316.0,108.1448,108.5361,108.1252,108.4481,3316.0
2022-12-16 09:50:00,111.0,111.0,110.82,110.82,12908.0,108.5948,108.5948,108.4187,108.4187,12908.0
2022-12-16 09:55:00,110.82,110.82,110.82,110.82,0.0,108.4187,108.4187,108.4187,108.4187,0.0
2022-12-16 10:00:00,110.81,110.81,110.6,110.6,3860.0,108.4089,108.4089,108.2035,108.2035,3860.0
2022-12-16 10:05:00,110.33,110.58,110.31,110.54,18800.0,107.9393,108.1839,107.9198,108.1448,18800.0
2022-12-16 10:10:00,110.52,110.58,110.29,110.45,23440.0,108.1252,108.1839,107.9002,108.0567,23440.0
2022-12-16 10:15:00,110.41,110.64,110.36,110.64,24444.0,108.0176,108.2426,107.9687,108.2426,24444.0
2022-12-16 10:20:00,110.85,110.92,110.83,110.83,3416.0,108.4481,108.5165,108.4285,108.4285,3416.0
2022-12-16 10:25:00,110.8,110.8,110.67,110.76,6224.0,108.3991,108.3991,108.272,108.36,6224.0
2022-12-16 10:30:00,110.55,110.55,110.15,110.15,10360.0,108.1546,108.1546,107.7632,107.7632,10360.0
2022-12-16 10:35:00,110.23,110.38,110.22,110.38,3200.0,107.8415,107.9882,107.8317,107.9882,3200.0
2022-12-16 10:40:00,110.5,110.54,110.5,110.54,1204.0,108.1056,108.1448,108.1056,108.1448,1204.0
2022-12-16 10:45:00,110.42,110.42,110.31,110.41,2388.0,108.0274,108.0274,107.9198,108.0176,2388.0
2022-12-16 10:50:00,110.29,110.46,110.29,110.46,1600.0,107.9002,108.0665,107.9002,108.0665,1600.0
2022-12-16 10:55:00,110.45,110.46,110.36,110.39,3600.0,108.0567,108.0665,107.9687,107.998,3600.0
2022-12-16 11:00:00,110.49,110.49,110.36,110.36,2800.0,108.0959,108.0959,107.9687,107.9687,2800.0
2022-12-16 11:05:00,110.42,110.42,110.17,110.17,4000.0,108.0274,108.0274,107.7828,107.7828,4000.0
2022-12-16 11:10:00,110.2,110.6,110.1,110.6,6224.0,107.8121,108.2035,107.7143,108.2035,6224.0
2022-12-16 11:15:00,110.7,110.7,110.64,110.64,800.0,108.3013,108.3013,108.2426,108.2426,800.0
2022-12-16 11:20:00,110.6,110.6,110.58,110.59,1600.0,108.2035,108.2035,108.1839,108.1937,1600.0
2022-12-16 11:25:00,110.54,110.54,110.51,110.51,1200.0,108.1448,108.1448,108.1154,108.1154,1200.0
2022-12-16 11:30:00,110.55,110.62,110.53,110.53,2800.0,108.1546,108.223,108.135,108.135,2800.0
2022-12-16 11:35:00,110.51,110.51,110.5,110.51,1200.0,108.1154,108.1154,108.1056,108.1154,1200.0
2022-12-16 11:40:00,110.49,110.56,110.27,110.27,2000.0,108.0959,108.1643,107.8806,107.8806,2000.0
2022-12-16 11:45:00,110.3,110.3,110.16,110.16,1284.0,107.91,107.91,107.773,107.773,1284.0
2022-12-16 11:50:00,110.16,110.21,110.12,110.2,2000.0,107.773,107.8219,107.7339,107.8121,2000.0
2022-12-16 11:55:00,110.2,110.26,110.16,110.26,2400.0,107.8121,107.8708,107.773,107.8708,2400.0
2022-12-16 12:00:00,110.19,110.19,110.15,110.15,800.0,107.8024,107.8024,107.7632,107.7632,800.0
2022-12-16 12:05:00,110.19,110.22,110.19,110.19,1200.0,107.8024,107.8317,107.8024,107.8024,1200.0
2022-12-16 12:10:00,110.24,110.27,110.21,110.21,1600.0,107.8513,107.8806,107.8219,107.8219,1600.0
2022-12-16 12:15:00,110.17,110.33,110.14,110.33,1600.0,107.7828,107.9393,107.7534,107.9393,1600.0
2022-12-16 12:20:00,110.29,110.29,110.25,110.28,2068.0,107.9002,107.9002,107.8611,107.8904,2068.0
2022-12-16 12:25:00,110.37,110.37,110.33,110.33,1200.0,107.9785,107.9785,107.9393,107.9393,1200.0
2022-12-16 12:30:00,110.33,110.35,110.27,110.27,2800.0,107.9393,107.9589,107.8806,107.8806,2800.0
2022-12-16 12:35:00,110.42,110.46,110.41,110.41,4480.0,108.0274,108.0665,108.0176,108.0176,4480.0
2022-12-16 12:40:00,110.39,110.39,110.17,110.18,4040.0,107.998,107.998,107.7828,107.7926,4040.0
2022-12-16 12:45:00,110.14,110.16,110.13,110.16,1996.0,107.7534,107.773,107.7437,107.773,1996.0
2022-12-16 12:50:00,110.14,110.18,110.11,110.11,3052.0,107.7534,107.7926,107.7241,107.7241,3052.0
2022-12-16 12:55:00,110.13,110.13,110.13,110.13,400.0,107.7437,107.7437,107.7437,107.7437,400.0
2022-12-16 13:00:00,110.08,110.19,110.08,110.13,3688.0,107.6947,107.8024,107.6947,107.7437,3688.0
2022-12-16 13:05:00,110.17,110.25,110.17,110.25,1600.0,107.7828,107.8611,107.7828,107.8611,1600.0
2022-12-16 13:10:00,110.24,110.26,110.16,110.2,4800.0,107.8513,107.8708,107.773,107.8121,4800.0
2022-12-16 13:15:00,110.27,110.27,110.18,110.18,2000.0,107.8806,107.8806,107.7926,107.7926,2000.0
2022-12-16 13:20:00,110.15,110.15,110.14,110.14,800.0,107.7632,107.7632,107.7534,107.7534,800.0
2022-12-16 13:25:00,110.15,110.15,110.02,110.04,5472.0,107.7632,107.7632,107.636,107.6556,5472.0
2022-12-16 13:30:00,110.0,110.2,109.95,110.2,5256.0,107.6165,107.8121,107.5676,107.8121,5256.0
2022-12-16 13:35:00,110.14,110.15,110.14,110.15,1600.0,107.7534,107.7632,107.7534,107.7632,1600.0
2022-12-16 13:40:00,110.06,110.19,110.05,110.19,3600.0,107.6752,107.8024,107.6654,107.8024,3600.0
2022-12-16 13:45:00,110.28,110.31,110.28,110.31,1584.0,107.8904,107.9198,107.8904,107.9198,1584.0
2022-12-16 13:50:00,110.25,110.29,110.25,110.25,1776.0,107.8611,107.9002,107.8611,107.8611,1776.0
2022-12-16 13:55:00,110.32,110.42,110.19,110.42,5600.0,107.9295,108.0274,107.8024,108.0274,5600.0
2022-12-16 14:00:00,110.34,110.42,110.33,110.42,5200.0,107.9491,108.0274,107.9393,108.0274,5200.0
2022-12-16 14:05:00,110.41,110.57,110.41,110.57,2080.0,108.0176,108.1741,108.0176,108.1741,2080.0
2022-12-16 14:10:00,110.66,110.75,110.66,110.67,4000.0,108.2622,108.3502,108.2622,108.272,4000.0
2022-12-16 14:15:00,110.74,110.83,110.69,110.83,3600.0,108.3404,108.4285,108.2915,108.4285,3600.0
2022-12-16 14:20:00,110.57,110.57,110.38,110.45,3200.0,108.1741,108.1741,107.9882,108.0567,3200.0
2022-12-16 14:25:00,110.46,110.47,110.42,110.45,2800.0,108.0665,108.0763,108.0274,108.0567,2800.0
2022-12-16 14:30:00,110.47,110.47,110.37,110.37,4800.0,108.0763,108.0763,107.9785,107.9785,4800.0
2022-12-16 14:35:00,110.44,110.46,110.42,110.45,4884.0,108.0469,108.0665,108.0274,108.0567,4884.0
2022-12-16 14:40:00,110.5,110.51,110.48,110.48,2400.0,108.1056,108.1154,108.0861,108.0861,2400.0
2022-12-16 14:45:00,110.46,110.67,110.43,110.67,10000.0,108.0665,108.272,108.0372,108.272,10000.0
2022-12-16 14:50:00,110.75,110.85,110.74,110.85,6784.0,108.3502,108.4481,108.3404,108.4481,6784.0
2022-12-16 14:55:00,110.89,111.05,110.88,111.02,4800.0,108.4872,108.6437,108.4774,108.6144,4800.0
2022-12-16 15:00:00,110.96,111.07,110.95,110.95,8000.0,108.5557,108.6633,108.5459,108.5459,8000.0
2022-12-16 15:05:00,110.93,111.03,110.87,110.99,27708.0,108.5263,108.6242,108.4676,108.585,27708.0
2022-12-16 15:10:00,111.11,111.29,111.11,111.29,4768.0,108.7024,108.8785,108.7024,108.8785,4768.0
2022-12-16 15:15:00,111.44,111.44,111.33,111.33,6400.0,109.0253,109.0253,108.9177,108.9177,6400.0
2022-12-16 15:20:00,111.33,111.61,111.33,111.55,11048.0,108.9177,109.1916,108.9177,109.1329,11048.0
2022-12-16 15:25:00,111.51,111.6,111.47,111.57,13236.0,109.0938,109.1818,109.0546,109.1525,13236.0
2022-12-16 15:30:00,111.64,111.69,111.54,111.62,7000.0,109.2209,109.2699,109.1231,109.2014,7000.0
2022-12-16 15:35:00,111.54,111.56,111.5,111.56,5600.0,109.1231,109.1427,109.084,109.1427,5600.0
2022-12-16 15:40:00,111.5,111.53,111.42,111.42,14760.0,109.084,109.1133,109.0057,109.0057,14760.0
2022-12-16 15:45:00,111.37,111.47,111.33,111.33,9200.0,108.9568,109.0546,108.9177,108.9177,9200.0
2022-12-16 15:50:00,111.28,111.28,110.84,111.28,47436.0,108.8687,108.8687,108.4383,108.8687,47436.0
2022-12-16 15:55:00,111.34,111.62,111.23,111.29,90504.0,108.9274,109.2014,108.8198,108.8785,90504.0
2022-12-19 09:30:00,111.09,111.31,110.9,110.9,15140.0,108.6829,108.8981,108.497,108.497,15140.0
2022-12-19 09:35:00,110.75,111.02,110.75,111.02,2800.0,108.3502,108.6144,108.3502,108.6144,2800.0
2022-12-19 09:40:00,111.04,111.12,110.94,111.04,7348.0,108.6339,108.7122,108.5361,108.6339,7348.0
2022-12-19 09:45:00,111.05,111.05,110.88,110.88,4816.0,108.6437,108.6437,108.4774,108.4774,4816.0
2022-12-19 09:50:00,110.86,110.97,110.86,110.97,2000.0,108.4578,108.5655,108.4578,108.5655,2000.0
2022-12-19 09:55:00,110.99,111.11,110.99,111.11,1600.0,108.585,108.7024,108.585,108.7024,1600.0
2022-12-19 10:00:00,111.3,111.31,111.23,111.23,3252.0,108.8883,108.8981,108.8198,108.8198,3252.0
2022-12-19 10:05:00,111.26,111.42,111.26,111.42,1600.0,108.8492,109.0057,108.8492,109.0057,1600.0
2022-12-19 10:10:00,111.42,111.55,111.38,111.55,4760.0,109.0057,109.1329,108.9666,109.1329,4760.0
2022-12-19 10:15:00,111.52,111.67,111.52,111.62,2072.0,109.1035,109.2503,109.1035,109.2014,2072.0
2022-12-19 10:20:00,111.69,112.06,111.69,112.01,4800.0,109.2699,109.6318,109.2699,109.5829,4800.0
2022-12-19 10:25:00,111.89,111.99,111.89,111.99,4200.0,109.4655,109.5634,109.4655,109.5634,4200.0
2022-12-19 10:30:00,111.95,111.95,111.86,111.87,2800.0,109.5242,109.5242,109.4362,109.446,2800.0
2022-12-19 10:35:00,111.83,111.89,111.83,111.83,3200.0,109.4068,109.4655,109.4068,109.4068,3200.0
2022-12-19 10:40:00,111.82,111.82,111.7,111.7,2400.0,109.397,109.397,109.2796,109.2796,2400.0
2022-12-19 10:45:00,111.75,111.89,111.75,111.89,2000.0,109.3286,109.4655,109.3286,109.4655,2000.0
2022-12-19 10:50:00,111.83,111.84,111.64,111.64,3200.0,109.4068,109.4166,109.2209,109.2209,3200.0
2022-12-19 10:55:00,111.57,111.61,111.39,111.4,6800.0,109.1525,109.1916,108.9764,108.9861,6800.0
2022-12-19 11:00:00,111.36,111.36,111.26,111.26,3200.0,108.947,108.947,108.8492,108.8492,3200.0
2022-12-19 11:05:00,111.3,111.45,111.26,111.37,11992.0,108.8883,109.0351,108.8492,108.9568,11992.0
2022-12-19 11:10:00,111.42,111.47,111.36,111.36,1828.0,109.0057,109.0546,108.947,108.947,1828.0
2022-12-19 11:15:00,111.32,111.43,111.32,111.42,5632.0,108.9079,109.0155,108.9079,109.0057,5632.0
2022-12-19 11:20:00,111.42,111.47,111.33,111.41,10400.0,109.0057,109.0546,108.9177,108.9959,10400.0
2022-12-19 11:25:00,111.47,111.47,111.43,111.43,800.0,109.0546,109.0546,109.0155,109.0155,800.0
2022-12-19 11:30:00,111.42,111.42,111.18,111.18,3200.0,109.0057,109.0057,108.7709,108.7709,3200.0
2022-12-19 11:35:00,111.29,111.29,111.29,111.29,400.0,108.8785,108.8785,108.8785,108.8785,400.0
2022-12-19 11:40:00,111.32,111.32,111.32,111.32,800.0,108.9079,108.9079,108.9079,108.9079,800.0
2022-12-19 11:45:00,111.38,111.48,111.37,111.37,2924.0,108.9666,109.0644,108.9568,108.9568,2924.0
2022-12-19 11:50:00,111.44,111.5,111.44,111.5,1600.0,109.0253,109.084,109.0253,109.084,1600.0
2022-12-19 11:55:00,111.51,111.51,111.4,111.49,3200.0,109.0938,109.0938,108.9861,109.0742,3200.0
2022-12-19 12:00:00,111.53,111.53,111.49,111.49,800.0,109.1133,109.1133,109.0742,109.0742,800.0
2022-12-19 12:05:00,111.62,111.75,111.62,111.75,1200.0,109.2014,109.3286,109.2014,109.3286,1200.0
2022-12-19 12:10:00,111.66,111.79,111.66,111.76,3200.0,109.2405,109.3677,109.2405,109.3383,3200.0
2022-12-19 12:15:00,111.77,111.77,111.7,111.7,2400.0,109.3481,109.3481,109.2796,109.2796,2400.0
2022-12-19 12:20:00,111.73,111.79,111.64,111.66,6836.0,109.309,109.3677,109.2209,109.2405,6836.0
2022-12-19 12:25:00,111.63,111.64,111.61,111.61,1200.0,109.2112,109.2209,109.1916,109.1916,1200.0
2022-12-19 12:30:00,111.56,111.56,111.38,111.38,1600.0,109.1427,109.1427,108.9666,108.9666,1600.0
2022-12-19 12:35:00,111.47,111.47,111.23,111.23,7200.0,109.0546,109.0546,108.8198,108.8198,7200.0
2022-12-19 12:40:00,111.1,111.11,111.03,111.11,7600.0,108.6926,108.7024,108.6242,108.7024,7600.0
2022-12-19 12:45:00,111.1,111.26,111.09,111.25,4800.0,108.6926,108.8492,108.6829,108.8394,4800.0
2022-12-19 12:50:00,111.25,111.26,111.24,111.24,1600.0,108.8394,108.8492,108.8296,108.8296,1600.0
2022-12-19 12:55:00,111.24,111.36,111.17,111.33,11736.0,108.8296,108.947,108.7611,108.9177,11736.0
2022-12-19 13:00:00,111.15,111.15,111.15,111.15,400.0,108.7416,108.7416,108.7416,108.7416,400.0
2022-12-19 13:05:00,111.2,111.2,111.0,111.08,3196.0,108.7905,108.7905,108.5948,108.6731,3196.0
2022-12-19 13:10:00,111.07,111.07,111.06,111.06,1400.0,108.6633,108.6633,108.6535,108.6535,1400.0
2022-12-19 13:15:00,111.04,111.05,110.97,110.99,4876.0,108.6339,108.6437,108.5655,108.585,4876.0
2022-12-19 13:20:00,111.05,111.17,110.95,111.17,4260.0,108.6437,108.7611,108.5459,108.7611,4260.0
2022-12-19 13:25:00,111.19,111.19,111.06,111.08,5072.0,108.7807,108.7807,108.6535,108.6731,5072.0
2022-12-19 13:30:00,111.08,111.08,111.08,111.08,0.0,108.6731,108.6731,108.6731,108.6731,0.0
2022-12-19 13:35:00,111.08,111.35,111.08,111.35,3200.0,108.6731,108.9372,108.6731,108.9372,3200.0
2022-12-19 13:40:00,111.32,111.38,111.26,111.27,8800.0,108.9079,108.9666,108.8492,108.859,8800.0
2022-12-19 13:45:00,111.25,111.25,111.12,111.12,2800.0,108.8394,108.8394,108.7122,108.7122,2800.0
2022-12-19 13:50:00,111.12,111.2,111.12,111.2,1600.0,108.7122,108.7905,108.7122,108.7905,1600.0
2022-12-19 13:55:00,111.15,111.18,111.11,111.18,3252.0,108.7416,108.7709,108.7024,108.7709,3252.0
2022-12-19 14:00:00,111.09,111.1,110.67,110.67,5240.0,108.6829,108.6926,108.272,108.272,5240.0
2022-12-19 14:05:00,110.78,110.81,110.77,110.77,2400.0,108.3796,108.4089,108.3698,108.3698,2400.0
2022-12-19 14:10:00,110.75,110.75,110.66,110.67,1600.0,108.3502,108.3502,108.2622,108.272,1600.0
2022-12-19 14:15:00,110.64,110.64,110.51,110.51,800.0,108.2426,108.2426,108.1154,108.1154,800.0
2022-12-19 14:20:00,110.5,110.58,110.47,110.5,2800.0,108.1056,108.1839,108.0763,108.1056,2800.0
2022-12-19 14:25:00,110.47,110.54,110.46,110.54,2000.0,108.0763,108.1448,108.0665,108.1448,2000.0
2022-12-19 14:30:00,110.5,110.5,110.5,110.5,400.0,108.1056,108.1056,108.1056,108.1056,400.0
2022-12-19 14:35:00,110.57,110.59,110.48,110.51,3560.0,108.1741,108.1937,108.0861,108.1154,3560.0
2022-12-19 14:40:00,110.41,110.46,110.41,110.46,924.0,108.0176,108.0665,108.0176,108.0665,924.0
2022-12-19 14:45:00,110.6,110.6,110.57,110.57,800.0,108.2035,108.2035,108.1741,108.1741,800.0
2022-12-19 14:50:00,110.47,110.47,110.31,110.33,3600.0,108.0763,108.0763,107.9198,107.9393,3600.0
2022-12-19 14:55:00,110.36,110.42,110.3,110.42,20800.0,107.9687,108.0274,107.91,108.0274,20800.0
2022-12-19 15:00:00,110.41,110.52,110.37,110.46,5192.0,108.0176,108.1252,107.9785,108.0665,5192.0
2022-12-19 15:05:00,110.4,110.54,110.39,110.54,15184.0,108.0078,108.1448,107.998,108.1448,15184.0
2022-12-19 15:10:00,110.52,110.57,110.5,110.54,10000.0,108.1252,108.1741,108.1056,108.1448,10000.0
2022-12-19 15:15:00,110.54,110.67,110.35,110.35,45404.0,108.1448,108.272,107.9589,107.9589,45404.0
2022-12-19 15:20:00,110.48,110.6,110.46,110.51,8400.0,108.0861,108.2035,108.0665,108.1154,8400.0
2022-12-19 15:25:00,110.6,110.75,110.6,110.75,5600.0,108.2035,108.3502,108.2035,108.3502,5600.0
2022-12-19 15:30:00,110.73,110.82,110.72,110.78,7360.0,108.3307,108.4187,108.3209,108.3796,7360.0
2022-12-19 15:35:00,110.8,110.83,110.73,110.73,9200.0,108.3991,108.4285,108.3307,108.3307,9200.0
2022-12-19 15:40:00,110.65,110.67,110.52,110.66,4488.0,108.2524,108.272,108.1252,108.2622,4488.0
2022-12-19 15:45:00,110.74,110.85,110.74,110.76,6400.0,108.3404,108.4481,108.3404,108.36,6400.0
2022-12-19 15:50:00,110.83,110.92,110.69,110.86,40428.0,108.4285,108.5165,108.2915,108.4578,40428.0
2022-12-19 15:55:00,110.89,111.07,110.79,110.85,47704.0,108.4872,108.6633,108.3894,108.4481,47704.0
2022-12-20 09:30:00,110.64,110.85,110.46,110.54,36428.0,108.2426,108.4481,108.0665,108.1448,36428.0
2022-12-20 09:35:00,110.54,110.68,110.54,110.68,800.0,108.1448,108.2817,108.1448,108.2817,800.0
2022-12-20 09:40:00,110.44,110.44,110.44,110.44,400.0,108.0469,108.0469,108.0469,108.0469,400.0
2022-12-20 09:45:00,110.27,110.44,110.2,110.2,2872.0,107.8806,108.0469,107.8121,107.8121,2872.0
2022-12-20 09:50:00,110.29,110.31,110.27,110.27,1200.0,107.9002,107.9198,107.8806,107.8806,1200.0
2022-12-20 09:55:00,110.64,110.67,110.64,110.67,804.0,108.2426,108.272,108.2426,108.272,804.0
2022-12-20 10:00:00,110.72,110.84,110.63,110.79,42740.0,108.3209,108.4383,108.2328,108.3894,42740.0
2022-12-20 10:05:00,110.89,110.96,110.79,110.89,9600.0,108.4872,108.5557,108.3894,108.4872,9600.0
2022-12-20 10:10:00,110.87,110.98,110.82,110.98,21600.0,108.4676,108.5752,108.4187,108.5752,21600.0
2022-12-20 10:15:00,110.97,110.97,110.76,110.82,4800.0,108.5655,108.5655,108.36,108.4187,4800.0
2022-12-20 10:20:00,110.93,111.03,110.88,111.0,7304.0,108.5263,108.6242,108.4774,108.5948,7304.0
2022-12-20 10:25:00,111.0,111.12,110.98,111.12,2800.0,108.5948,108.7122,108.5752,108.7122,2800.0
2022-12-20 10:30:00,111.14,111.27,111.14,111.23,11756.0,108.7318,108.859,108.7318,108.8198,11756.0
2022-12-20 10:35:00,111.25,111.32,111.21,111.32,16520.0,108.8394,108.9079,108.8003,108.9079,16520.0
2022-12-20 10:40:00,111.3,111.38,111.23,111.33,14960.0,108.8883,108.9666,108.8198,108.9177,14960.0
2022-12-20 10:45:00,111.33,111.33,111.18,111.18,5600.0,108.9177,108.9177,108.7709,108.7709,5600.0
2022-12-20 10:50:00,111.3,111.32,111.27,111.28,4800.0,108.8883,108.9079,108.859,108.8687,4800.0
2022-12-20 10:55:00,111.25,111.28,111.1,111.1,4000.0,108.8394,108.8687,108.6926,108.6926,4000.0
2022-12-20 11:00:00,111.07,111.19,111.05,111.19,2552.0,108.6633,108.7807,108.6437,108.7807,2552.0
2022-12-20 11:05:00,111.12,111.15,111.06,111.14,1732.0,108.7122,108.7416,108.6535,108.7318,1732.0
2022-12-20 11:10:00,111.05,111.08,111.0,111.08,1600.0,108.6437,108.6731,108.5948,108.6731,1600.0
2022-12-20 11:15:00,110.98,110.98,110.88,110.88,1680.0,108.5752,108.5752,108.4774,108.4774,1680.0
2022-12-20 11:20:00,110.58,110.58,110.58,110.58,1200.0,108.1839,108.1839,108.1839,108.1839,1200.0
2022-12-20 11:25:00,110.44,110.55,110.37,110.51,6400.0,108.0469,108.1546,107.9785,108.1154,6400.0
2022-12-20 11:30:00,110.41,110.53,110.33,110.33,1600.0,108.0176,108.135,107.9393,107.9393,1600.0
2022-12-20 11:35:00,110.35,110.36,110.35,110.35,2000.0,107.9589,107.9687,107.9589,107.9589,2000.0
2022-12-20 11:40:00,110.31,110.31,110.31,110.31,400.0,107.9198,107.9198,107.9198,107.9198,400.0
2022-12-20 11:45:00,110.4,110.44,110.36,110.44,4040.0,108.0078,108.0469,107.9687,108.0469,4040.0
2022-12-20 11:50:00,110.43,110.63,110.42,110.54,6400.0,108.0372,108.2328,108.0274,108.1448,6400.0
2022-12-20 11:55:00,110.71,110.86,110.68,110.86,5288.0,108.3111,108.4578,108.2817,108.4578,5288.0
2022-12-20 12:00:00,110.86,110.97,110.81,110.81,6000.0,108.4578,108.5655,108.4089,108.4089,6000.0
2022-12-20 12:05:00,110.83,111.04,110.83,111.04,3064.0,108.4285,108.6339,108.4285,108.6339,3064.0
2022-12-20 12:10:00,111.08,111.08,110.92,110.92,3200.0,108.6731,108.6731,108.5165,108.5165,3200.0
2022-12-20 12:15:00,110.94,110.94,110.86,110.86,1200.0,108.5361,108.5361,108.4578,108.4578,1200.0
2022-12-20 12:20:00,110.95,111.02,110.93,111.02,8616.0,108.5459,108.6144,108.5263,108.6144,8616.0
2022-12-20 12:25:00,111.02,111.02,110.95,110.95,1756.0,108.6144,108.6144,108.5459,108.5459,1756.0
2022-12-20 12:30:00,110.91,110.91,110.79,110.87,6356.0,108.5068,108.5068,108.3894,108.4676,6356.0
2022-12-20 12:35:00,110.82,110.83,110.81,110.83,2332.0,108.4187,108.4285,108.4089,108.4285,2332.0
2022-12-20 12:40:00,110.91,111.06,110.91,111.02,5208.0,108.5068,108.6535,108.5068,108.6144,5208.0
2022-12-20 12:45:00,110.99,110.99,110.97,110.97,1200.0,108.585,108.585,108.5655,108.5655,1200.0
2022-12-20 12:50:00,111.0,111.05,110.96,110.96,5884.0,108.5948,108.6437,108.5557,108.5557,5884.0
2022-12-20 12:55:00,110.99,111.03,110.95,111.02,9940.0,108.585,108.6242,108.5459,108.6144,9940.0
2022-12-20 13:00:00,111.04,111.1,111.04,111.09,10604.0,108.6339,108.6926,108.6339,108.6829,10604.0
2022-12-20 13:05:00,111.09,111.09,110.97,110.97,1200.0,108.6829,108.6829,108.5655,108.5655,1200.0
2022-12-20 13:10:00,110.9,110.9,110.78,110.78,2000.0,108.497,108.497,108.3796,108.3796,2000.0
2022-12-20 13:15:00,111.01,111.01,110.86,110.86,1200.0,108.6046,108.6046,108.4578,108.4578,1200.0
2022-12-20 13:20:00,110.87,111.02,110.87,111.02,2000.0,108.4676,108.6144,108.4676,108.6144,2000.0
2022-12-20 13:25:00,111.03,111.11,111.03,111.05,2800.0,108.6242,108.7024,108.6242,108.6437,2800.0
2022-12-20 13:30:00,111.15,111.21,111.14,111.21,1700.0,108.7416,108.8003,108.7318,108.8003,1700.0
2022-12-20 13:35:00,111.28,111.38,111.28,111.32,8000.0,108.8687,108.9666,108.8687,108.9079,8000.0
2022-12-20 13:40:00,111.34,111.34,111.24,111.28,2000.0,108.9274,108.9274,108.8296,108.8687,2000.0
2022-12-20 13:45:00,111.34,111.48,111.34,111.35,4700.0,108.9274,109.0644,108.9274,108.9372,4700.0
2022-12-20 13:50:00,111.38,111.38,111.3,111.3,1600.0,108.9666,108.9666,108.8883,108.8883,1600.0
2022-12-20 13:55:00,111.26,111.26,111.1,111.1,6400.0,108.8492,108.8492,108.6926,108.6926,6400.0
2022-12-20 14:00:00,111.11,111.22,111.11,111.22,4800.0,108.7024,108.81,108.7024,108.81,4800.0
2022-12-20 14:05:00,111.29,111.33,111.28,111.33,2400.0,108.8785,108.9177,108.8687,108.9177,2400.0
2022-12-20 14:10:00,111.38,111.51,111.38,111.51,3120.0,108.9666,109.0938,108.9666,109.0938,3120.0
2022-12-20 14:15:00,111.49,111.52,111.36,111.36,2400.0,109.0742,109.1035,108.947,108.947,2400.0
2022-12-20 14:20:00,111.33,111.35,111.23,111.35,4084.0,108.9177,108.9372,108.8198,108.9372,4084.0
2022-12-20 14:25:00,111.35,111.35,111.31,111.31,1200.0,108.9372,108.9372,108.8981,108.8981,1200.0
2022-12-20 14:30:00,111.32,111.32,111.22,111.23,3200.0,108.9079,108.9079,108.81,108.8198,3200.0
2022-12-20 14:35:00,111.23,111.23,111.17,111.23,4196.0,108.8198,108.8198,108.7611,108.8198,4196.0
2022-12-20 14:40:00,111.27,111.36,111.2,111.22,6200.0,108.859,108.947,108.7905,108.81,6200.0
2022-12-20 14:45:00,111.33,111.33,111.28,111.28,1200.0,108.9177,108.9177,108.8687,108.8687,1200.0
2022-12-20 14:50:00,111.2,111.29,111.19,111.29,2400.0,108.7905,108.8785,108.7807,108.8785,2400.0
2022-12-20 14:55:00,111.35,111.35,111.17,111.17,4800.0,108.9372,108.9372,108.7611,108.7611,4800.0
2022-12-20 15:00:00,111.15,111.15,111.01,111.01,1640.0,108.7416,108.7416,108.6046,108.6046,1640.0
2022-12-20 15:05:00,111.04,111.04,110.9,110.97,3288.0,108.6339,108.6339,108.497,108.5655,3288.0
2022-12-20 15:10:00,111.01,111.02,110.96,111.02,3200.0,108.6046,108.6144,108.5557,108.6144,3200.0
2022-12-20 15:15:00,110.98,111.03,110.93,110.94,15348.0,108.5752,108.6242,108.5263,108.5361,15348.0
2022-12-20 15:20:00,110.91,111.02,110.91,111.02,4600.0,108.5068,108.6144,108.5068,108.6144,4600.0
2022-12-20 15:25:00,111.03,111.23,111.03,111.23,15212.0,108.6242,108.8198,108.6242,108.8198,15212.0
2022-12-20 15:30:00,111.23,111.23,111.01,111.1,10204.0,108.8198,108.8198,108.6046,108.6926,10204.0
2022-12-20 15:35:00,111.14,111.2,111.11,111.17,14440.0,108.7318,108.7905,108.7024,108.7611,14440.0
2022-12-20 15:40:00,111.17,111.17,111.0,111.01,21764.0,108.7611,108.7611,108.5948,108.6046,21764.0
2022-12-20 15:45:00,110.99,111.06,110.91,110.98,37652.0,108.585,108.6535,108.5068,108.5752,37652.0
2022-12-20 15:50:00,110.99,111.01,110.81,110.94,42800.0,108.585,108.6046,108.4089,108.5361,42800.0
2022-12-20 15:55:00,110.97,111.05,110.81,110.97,81420.0,108.5655,108.6437,108.4089,108.5655,81420.0
2022-12-21 09:30:00,113.34,113.75,112.8,112.8,44260.0,110.8841,111.2852,110.3558,110.3558,44260.0
2022-12-21 09:35:00,112.52,112.89,111.92,112.89,7700.0,110.0819,110.4438,109.4949,110.4438,7700.0
2022-12-21 09:40:00,112.57,112.85,112.5,112.5,6800.0,110.1308,110.4047,110.0623,110.0623,6800.0
2022-12-21 09:45:00,112.6,112.64,112.3,112.59,11884.0,110.1601,110.1993,109.8666,110.1503,11884.0
2022-12-21 09:50:00,112.47,113.0,112.44,112.67,20936.0,110.0329,110.5515,110.0036,110.2286,20936.0
2022-12-21 09:55:00,112.73,113.08,112.54,112.91,18768.0,110.2873,110.6297,110.1014,110.4634,18768.0
2022-12-21 10:00:00,112.98,113.53,112.98,113.53,25080.0,110.5319,111.07,110.5319,111.07,25080.0
2022-12-21 10:05:00,113.47,113.54,113.38,113.41,14400.0,111.0113,111.0798,110.9232,110.9526,14400.0
2022-12-21 10:10:00,113.41,113.48,113.34,113.39,8480.0,110.9526,111.0211,110.8841,110.933,8480.0
2022-12-21 10:15:00,113.38,113.48,113.35,113.35,5404.0,110.9232,111.0211,110.8939,110.8939,5404.0
2022-12-21 10:20:00,113.35,113.83,113.35,113.51,77576.0,110.8939,111.3635,110.8939,111.0504,77576.0
2022-12-21 10:25:00,113.56,113.72,113.56,113.7,5200.0,111.0993,111.2559,111.0993,111.2363,5200.0
2022-12-21 10:30:00,113.76,114.31,113.75,114.24,20344.0,111.295,111.8331,111.2852,111.7646,20344.0
2022-12-21 10:35:00,114.19,114.26,114.17,114.25,7600.0,111.7157,111.7842,111.6961,111.7744,7600.0
2022-12-21 10:40:00,114.24,114.32,114.08,114.08,11000.0,111.7646,111.8429,111.6081,111.6081,11000.0
2022-12-21 10:45:00,114.0,114.05,113.7,113.81,9568.0,111.5298,111.5787,111.2363,111.3439,9568.0
2022-12-21 10:50:00,113.81,113.98,113.81,113.88,6300.0,111.3439,111.5102,111.3439,111.4124,6300.0
2022-12-21 10:55:00,113.87,113.94,113.78,113.93,5200.0,111.4026,111.4711,111.3146,111.4613,5200.0
2022-12-21 11:00:00,113.92,114.2,113.92,114.16,10200.0,111.4515,111.7255,111.4515,111.6863,10200.0
2022-12-21 11:05:00,114.24,114.26,114.16,114.18,3600.0,111.7646,111.7842,111.6863,111.7059,3600.0
2022-12-21 11:10:00,114.29,114.29,114.07,114.17,12820.0,111.8135,111.8135,111.5983,111.6961,12820.0
2022-12-21 11:15:00,114.17,114.23,114.17,114.19,4800.0,111.6961,111.7548,111.6961,111.7157,4800.0
2022-12-21 11:20:00,114.17,114.2,114.05,114.05,9748.0,111.6961,111.7255,111.5787,111.5787,9748.0
2022-12-21 11:25:00,114.09,114.09,113.92,114.08,4040.0,111.6178,111.6178,111.4515,111.6081,4040.0
2022-12-21 11:30:00,114.08,114.19,114.07,114.15,6000.0,111.6081,111.7157,111.5983,111.6765,6000.0
2022-12-21 11:35:00,114.16,114.16,114.03,114.03,8000.0,111.6863,111.6863,111.5591,111.5591,8000.0
2022-12-21 11:40:00,114.01,114.01,113.97,113.98,3260.0,111.5396,111.5396,111.5004,111.5102,3260.0
2022-12-21 11:45:00,114.07,114.08,113.99,113.99,3600.0,111.5983,111.6081,111.52,111.52,3600.0
2022-12-21 11:50:00,114.0,114.0,113.89,113.92,6348.0,111.5298,111.5298,111.4222,111.4515,6348.0
2022-12-21 11:55:00,113.97,113.99,113.96,113.99,2800.0,111.5004,111.52,111.4907,111.52,2800.0
2022-12-21 12:00:00,114.02,114.02,113.92,113.95,7192.0,111.5494,111.5494,111.4515,111.4809,7192.0
2022-12-21 12:05:00,113.93,114.06,113.93,114.06,2800.0,111.4613,111.5885,111.4613,111.5885,2800.0
2022-12-21 12:10:00,114.05,114.23,114.05,114.2,8000.0,111.5787,111.7548,111.5787,111.7255,8000.0
2022-12-21 12:15:00,114.2,114.42,114.16,114.42,24984.0,111.7255,111.9407,111.6863,111.9407,24984.0
2022-12-21 12:20:00,114.52,114.52,114.41,114.47,6000.0,112.0385,112.0385,111.9309,111.9896,6000.0
2022-12-21 12:25:00,114.46,114.46,114.22,114.24,4636.0,111.9798,111.9798,111.745,111.7646,4636.0
2022-12-21 12:30:00,114.29,114.36,114.27,114.36,2000.0,111.8135,111.882,111.7939,111.882,2000.0
2022-12-21 12:35:00,114.32,114.35,114.29,114.35,2600.0,111.8429,111.8722,111.8135,111.8722,2600.0
2022-12-21 12:40:00,114.36,114.49,114.35,114.47,7000.0,111.882,112.0092,111.8722,111.9896,7000.0
2022-12-21 12:45:00,114.51,114.52,114.35,114.41,4220.0,112.0287,112.0385,111.8722,111.9309,4220.0
2022-12-21 12:50:00,114.35,114.36,114.35,114.36,800.0,111.8722,111.882,111.8722,111.882,800.0
2022-12-21 12:55:00,114.36,114.55,114.34,114.55,4000.0,111.882,112.0679,111.8624,112.0679,4000.0
2022-12-21 13:00:00,114.61,114.75,114.6,114.75,5152.0,112.1266,112.2635,112.1168,112.2635,5152.0
2022-12-21 13:05:00,114.83,114.92,114.76,114.85,8100.0,112.3418,112.4299,112.2733,112.3614,8100.0
2022-12-21 13:10:00,114.84,114.89,114.84,114.87,2800.0,112.3516,112.4005,112.3516,112.3809,2800.0
2022-12-21 13:15:00,114.85,114.85,114.8,114.8,4900.0,112.3614,112.3614,112.3125,112.3125,4900.0
2022-12-21 13:20:00,114.78,114.83,114.72,114.78,1600.0,112.2929,112.3418,112.2342,112.2929,1600.0
2022-12-21 13:25:00,114.78,114.93,114.76,114.93,8400.0,112.2929,112.4396,112.2733,112.4396,8400.0
2022-12-21 13:30:00,114.92,115.01,114.92,114.96,4000.0,112.4299,112.5179,112.4299,112.469,4000.0
2022-12-21 13:35:00,114.99,115.27,114.97,115.21,18800.0,112.4983,112.7723,112.4788,112.7136,18800.0
2022-12-21 13:40:00,115.19,115.23,115.08,115.22,5200.0,112.694,112.7331,112.5864,112.7234,5200.0
2022-12-21 13:45:00,115.21,115.38,115.21,115.38,5248.0,112.7136,112.8799,112.7136,112.8799,5248.0
2022-12-21 13:50:00,115.42,115.48,115.28,115.33,12176.0,112.919,112.9777,112.7821,112.831,12176.0
2022-12-21 13:55:00,115.39,115.46,115.32,115.44,4272.0,112.8897,112.9582,112.8212,112.9386,4272.0
2022-12-21 14:00:00,115.48,115.53,115.41,115.51,10444.0,112.9777,113.0266,112.9092,113.0071,10444.0
2022-12-21 14:05:00,115.53,115.73,115.5,115.63,11652.0,113.0266,113.2223,112.9973,113.1245,11652.0
2022-12-21 14:10:00,115.55,115.61,115.54,115.61,2800.0,113.0462,113.1049,113.0364,113.1049,2800.0
2022-12-21 14:15:00,115.61,115.75,115.55,115.75,7200.0,113.1049,113.2419,113.0462,113.2419,7200.0
2022-12-21 14:20:00,115.76,115.85,115.74,115.79,6612.0,113.2517,113.3397,113.2321,113.281,6612.0
2022-12-21 14:25:00,115.77,115.77,115.61,115.67,5200.0,113.2614,113.2614,113.1049,113.1636,5200.0
2022-12-21 14:30:00,115.67,115.85,115.67,115.84,7200.0,113.1636,113.3397,113.1636,113.3299,7200.0
2022-12-21 14:35:00,115.83,115.87,115.67,115.7,10800.0,113.3201,113.3593,113.1636,113.193,10800.0
2022-12-21 14:40:00,115.77,115.8,115.73,115.74,5496.0,113.2614,113.2908,113.2223,113.2321,5496.0
2022-12-21 14:45:00,115.74,115.78,115.67,115.72,8000.0,113.2321,113.2712,113.1636,113.2125,8000.0
2022-12-21 14:50:00,115.66,115.66,115.17,115.28,17776.0,113.1538,113.1538,112.6744,112.7821,17776.0
2022-12-21 14:55:00,115.35,115.6,115.32,115.6,10000.0,112.8505,113.0951,112.8212,113.0951,10000.0
2022-12-21 15:00:00,115.57,115.84,115.57,115.84,4400.0,113.0658,113.3299,113.0658,113.3299,4400.0
2022-12-21 15:05:00,115.88,115.88,115.68,115.68,12424.0,113.3691,113.3691,113.1734,113.1734,12424.0
2022-12-21 15:10:00,115.62,115.89,115.62,115.83,8800.0,113.1147,113.3788,113.1147,113.3201,8800.0
2022-12-21 15:15:00,115.86,115.99,115.85,115.92,10400.0,113.3495,113.4767,113.3397,113.4082,10400.0
2022-12-21 15:20:00,115.89,115.95,115.75,115.9,15316.0,113.3788,113.4375,113.2419,113.3886,15316.0
2022-12-21 15:25:00,115.89,116.07,115.85,115.91,15232.0,113.3788,113.5549,113.3397,113.3984,15232.0
2022-12-21 15:30:00,115.97,116.04,115.88,116.03,18740.0,113.4571,113.5256,113.3691,113.5158,18740.0
2022-12-21 15:35:00,116.01,116.14,115.95,116.01,13600.0,113.4962,113.6234,113.4375,113.4962,13600.0
2022-12-21 15:40:00,116.06,116.07,115.92,115.92,8000.0,113.5452,113.5549,113.4082,113.4082,8000.0
2022-12-21 15:45:00,115.98,116.04,115.86,115.89,23528.0,113.4669,113.5256,113.3495,113.3788,23528.0
2022-12-21 15:50:00,115.9,115.99,115.77,115.96,47436.0,113.3886,113.4767,113.2614,113.4473,47436.0
2022-12-21 15:55:00,115.95,116.17,115.93,116.14,73100.0,113.4375,113.6528,113.418,113.6234,73100.0
2022-12-22 09:30:00,115.1,115.18,114.25,114.39,22576.0,112.606,112.6842,111.7744,111.9113,22576.0
2022-12-22 09:35:00,114.29,114.31,113.86,114.13,5952.0,111.8135,111.8331,111.3928,111.657,5952.0
2022-12-22 09:40:00,113.98,113.98,113.82,113.82,3616.0,111.5102,111.5102,111.3537,111.3537,3616.0
2022-12-22 09:45:00,113.68,113.97,113.5,113.63,15896.0,111.2167,111.5004,111.0406,111.1678,15896.0
2022-12-22 09:50:00,113.65,113.7,113.36,113.39,15072.0,111.1874,111.2363,110.9037,110.933,15072.0
2022-12-22 09:55:00,113.3,113.63,113.3,113.63,6800.0,110.845,111.1678,110.845,111.1678,6800.0
2022-12-22 10:00:00,113.63,113.78,113.3,113.38,16872.0,111.1678,111.3146,110.845,110.9232,16872.0
2022-12-22 10:05:00,113.31,113.46,113.0,113.0,16000.0,110.8547,111.0015,110.5515,110.5515,16000.0
2022-12-22 10:10:00,113.08,113.11,112.78,113.11,9644.0,110.6297,110.6591,110.3362,110.6591,9644.0
2022-12-22 10:15:00,113.2,113.3,113.2,113.3,1200.0,110.7471,110.845,110.7471,110.845,1200.0
2022-12-22 10:20:00,113.24,113.24,113.14,113.14,1200.0,110.7863,110.7863,110.6884,110.6884,1200.0
2022-12-22 10:25:00,113.22,113.31,113.22,113.31,800.0,110.7667,110.8547,110.7667,110.8547,800.0
2022-12-22 10:30:00,113.44,113.54,113.41,113.44,4860.0,110.9819,111.0798,110.9526,110.9819,4860.0
2022-12-22 10:35:00,113.51,113.66,113.51,113.58,2400.0,111.0504,111.1972,111.0504,111.1189,2400.0
2022-12-22 10:40:00,113.54,113.54,113.47,113.51,4208.0,111.0798,111.0798,111.0113,111.0504,4208.0
2022-12-22 10:45:00,113.55,113.75,113.55,113.75,2000.0,111.0895,111.2852,111.0895,111.2852,2000.0
2022-12-22 10:50:00,113.75,113.88,113.69,113.72,5360.0,111.2852,111.4124,111.2265,111.2559,5360.0
2022-12-22 10:55:00,113.67,113.67,113.46,113.46,5600.0,111.2069,111.2069,111.0015,111.0015,5600.0
2022-12-22 11:00:00,113.45,113.58,113.44,113.53,3212.0,110.9917,111.1189,110.9819,111.07,3212.0
2022-12-22 11:05:00,113.58,113.58,113.29,113.29,8520.0,111.1189,111.1189,110.8352,110.8352,8520.0
2022-12-22 11:10:00,113.28,113.32,113.19,113.19,5600.0,110.8254,110.8645,110.7373,110.7373,5600.0
2022-12-22 11:15:00,113.33,113.33,113.2,113.27,7236.0,110.8743,110.8743,110.7471,110.8156,7236.0
2022-12-22 11:20:00,113.19,113.19,112.82,112.86,20284.0,110.7373,110.7373,110.3754,110.4145,20284.0
2022-12-22 11:25:00,112.83,112.92,112.75,112.92,5200.0,110.3851,110.4732,110.3069,110.4732,5200.0
2022-12-22 11:30:00,112.92,113.08,112.92,113.03,5600.0,110.4732,110.6297,110.4732,110.5808,5600.0
2022-12-22 11:35:00,113.01,113.01,112.76,112.76,4916.0,110.5612,110.5612,110.3167,110.3167,4916.0
2022-12-22 11:40:00,112.63,112.78,112.63,112.71,3372.0,110.1895,110.3362,110.1895,110.2677,3372.0
2022-12-22 11:45:00,112.7,112.81,112.66,112.81,5200.0,110.258,110.3656,110.2188,110.3656,5200.0
2022-12-22 11:50:00,112.67,112.67,112.58,112.63,3200.0,110.2286,110.2286,110.1406,110.1895,3200.0
2022-12-22 11:55:00,112.77,112.77,112.6,112.67,6400.0,110.3264,110.3264,110.1601,110.2286,6400.0
2022-12-22 12:00:00,112.65,112.73,112.64,112.64,2800.0,110.209,110.2873,110.1993,110.1993,2800.0
2022-12-22 12:05:00,112.58,112.72,112.58,112.72,2800.0,110.1406,110.2775,110.1406,110.2775,2800.0
2022-12-22 12:10:00,112.86,112.95,112.71,112.75,3180.0,110.4145,110.5025,110.2677,110.3069,3180.0
2022-12-22 12:15:00,112.73,112.73,112.67,112.67,2000.0,110.2873,110.2873,110.2286,110.2286,2000.0
2022-12-22 12:20:00,112.62,112.7,112.6,112.6,7600.0,110.1797,110.258,110.1601,110.1601,7600.0
2022-12-22 12:25:00,112.6,112.6,112.41,112.42,5660.0,110.1601,110.1601,109.9742,109.984,5660.0
2022-12-22 12:30:00,112.35,112.35,112.22,112.28,4000.0,109.9156,109.9156,109.7884,109.8471,4000.0
2022-12-22 12:35:00,112.22,112.29,112.15,112.18,7460.0,109.7884,109.8569,109.7199,109.7492,7460.0
2022-12-22 12:40:00,112.17,112.17,112.06,112.17,4392.0,109.7395,109.7395,109.6318,109.7395,4392.0
2022-12-22 12:45:00,112.2,112.2,112.08,112.08,5200.0,109.7688,109.7688,109.6514,109.6514,5200.0
2022-12-22 12:50:00,112.19,112.19,112.08,112.13,1200.0,109.759,109.759,109.6514,109.7003,1200.0
2022-12-22 12:55:00,112.07,112.1,111.98,112.04,4400.0,109.6416,109.671,109.5536,109.6123,4400.0
2022-12-22 13:00:00,112.04,112.04,111.86,111.99,6400.0,109.6123,109.6123,109.4362,109.5634,6400.0
2022-12-22 13:05:00,111.86,111.91,111.61,111.77,7848.0,109.4362,109.4851,109.1916,109.3481,7848.0
2022-12-22 13:10:00,111.83,112.0,111.83,112.0,2176.0,109.4068,109.5731,109.4068,109.5731,2176.0
2022-12-22 13:15:00,111.93,111.93,111.79,111.79,2800.0,109.5047,109.5047,109.3677,109.3677,2800.0
2022-12-22 13:20:00,111.87,111.87,111.84,111.85,1868.0,109.446,109.446,109.4166,109.4264,1868.0
2022-12-22 13:25:00,111.81,111.86,111.81,111.86,3388.0,109.3873,109.4362,109.3873,109.4362,3388.0
2022-12-22 13:30:00,111.81,111.85,111.76,111.82,18268.0,109.3873,109.4264,109.3383,109.397,18268.0
2022-12-22 13:35:00,111.8,111.85,111.78,111.85,6800.0,109.3775,109.4264,109.3579,109.4264,6800.0
2022-12-22 13:40:00,111.87,111.99,111.86,111.98,3800.0,109.446,109.5634,109.4362,109.5536,3800.0
2022-12-22 13:45:00,111.98,111.98,111.91,111.92,2000.0,109.5536,109.5536,109.4851,109.4949,2000.0
2022-12-22 13:50:00,111.92,111.92,111.84,111.84,3200.0,109.4949,109.4949,109.4166,109.4166,3200.0
2022-12-22 13:55:00,111.8,111.86,111.8,111.86,1200.0,109.3775,109.4362,109.3775,109.4362,1200.0
2022-12-22 14:00:00,111.89,112.05,111.89,111.96,9296.0,109.4655,109.6221,109.4655,109.534,9296.0
2022-12-22 14:05:00,112.05,112.13,112.05,112.07,7204.0,109.6221,109.7003,109.6221,109.6416,7204.0
2022-12-22 14:10:00,112.22,112.45,112.22,112.45,4416.0,109.7884,110.0134,109.7884,110.0134,4416.0
2022-12-22 14:15:00,112.38,112.38,112.29,112.29,4800.0,109.9449,109.9449,109.8569,109.8569,4800.0
2022-12-22 14:20:00,112.25,112.28,112.25,112.28,1600.0,109.8177,109.8471,109.8177,109.8471,1600.0
2022-12-22 14:25:00,112.24,112.42,112.24,112.42,5620.0,109.8079,109.984,109.8079,109.984,5620.0
2022-12-22 14:30:00,112.35,112.42,112.25,112.42,2000.0,109.9156,109.984,109.8177,109.984,2000.0
2022-12-22 14:35:00,112.47,112.47,112.3,112.3,4000.0,110.0329,110.0329,109.8666,109.8666,4000.0
2022-12-22 14:40:00,112.3,112.3,112.3,112.3,0.0,109.8666,109.8666,109.8666,109.8666,0.0
2022-12-22 14:45:00,112.33,112.48,112.27,112.48,5600.0,109.896,110.0427,109.8373,110.0427,5600.0
2022-12-22 14:50:00,112.43,112.64,112.43,112.64,7604.0,109.9938,110.1993,109.9938,110.1993,7604.0
2022-12-22 14:55:00,112.62,112.82,112.6,112.82,5900.0,110.1797,110.3754,110.1601,110.3754,5900.0
2022-12-22 15:00:00,112.81,112.88,112.65,112.74,12812.0,110.3656,110.4341,110.209,110.2971,12812.0
2022-12-22 15:05:00,112.73,112.92,112.68,112.9,10048.0,110.2873,110.4732,110.2384,110.4536,10048.0
2022-12-22 15:10:00,112.9,112.95,112.69,112.7,14808.0,110.4536,110.5025,110.2482,110.258,14808.0
2022-12-22 15:15:00,112.7,112.85,112.59,112.65,8800.0,110.258,110.4047,110.1503,110.209,8800.0
2022-12-22 15:20:00,112.73,112.92,112.73,112.85,7600.0,110.2873,110.4732,110.2873,110.4047,7600.0
2022-12-22 15:25:00,112.83,112.92,112.77,112.79,6424.0,110.3851,110.4732,110.3264,110.346,6424.0
2022-12-22 15:30:00,112.84,112.91,112.61,112.62,27608.0,110.3949,110.4634,110.1699,110.1797,27608.0
2022-12-22 15:35:00,112.61,112.64,112.38,112.53,8600.0,110.1699,110.1993,109.9449,110.0916,8600.0
2022-12-22 15:40:00,112.47,112.6,112.37,112.57,25236.0,110.0329,110.1601,109.9351,110.1308,25236.0
2022-12-22 15:45:00,112.56,112.58,112.38,112.58,10844.0,110.121,110.1406,109.9449,110.1406,10844.0
2022-12-22 15:50:00,112.73,113.06,112.73,113.03,40800.0,110.2873,110.6102,110.2873,110.5808,40800.0
2022-12-22 15:55:00,113.05,113.14,112.96,113.07,77280.0,110.6004,110.6884,110.5123,110.6199,77280.0
2022-12-23 09:30:00,112.76,112.89,112.75,112.75,11928.0,110.3167,110.4438,110.3069,110.3069,11928.0
2022-12-23 09:35:00,112.4,112.45,112.0,112.0,3048.0,109.9645,110.0134,109.5731,109.5731,3048.0
2022-12-23 09:40:00,112.5,112.5,112.5,112.5,400.0,110.0623,110.0623,110.0623,110.0623,400.0
2022-12-23 09:45:00,112.59,112.59,112.46,112.46,1200.0,110.1503,110.1503,110.0232,110.0232,1200.0
2022-12-23 09:50:00,112.52,112.52,112.47,112.48,800.0,110.0819,110.0819,110.0329,110.0427,800.0
2022-12-23 09:55:00,112.54,112.54,112.34,112.36,1600.0,110.1014,110.1014,109.9058,109.9253,1600.0
2022-12-23 10:00:00,112.61,112.84,112.46,112.46,3196.0,110.1699,110.3949,110.0232,110.0232,3196.0
2022-12-23 10:05:00,112.74,112.77,112.61,112.77,2800.0,110.2971,110.3264,110.1699,110.3264,2800.0
2022-12-23 10:10:00,112.69,112.73,112.69,112.73,800.0,110.2482,110.2873,110.2482,110.2873,800.0
2022-12-23 10:15:00,112.78,112.78,112.78,112.78,400.0,110.3362,110.3362,110.3362,110.3362,400.0
2022-12-23 10:20:00,113.0,113.2,113.0,113.19,1200.0,110.5515,110.7471,110.5515,110.7373,1200.0
2022-12-23 10:25:00,113.16,113.17,113.04,113.09,2092.0,110.708,110.7178,110.5906,110.6395,2092.0
2022-12-23 10:30:00,113.26,113.38,113.26,113.38,1200.0,110.8058,110.9232,110.8058,110.9232,1200.0
2022-12-23 10:35:00,113.41,113.5,113.41,113.5,1200.0,110.9526,111.0406,110.9526,111.0406,1200.0
2022-12-23 10:40:00,113.41,113.42,113.34,113.37,5016.0,110.9526,110.9624,110.8841,110.9134,5016.0
2022-12-23 10:45:00,113.34,113.34,113.22,113.26,2000.0,110.8841,110.8841,110.7667,110.8058,2000.0
2022-12-23 10:50:00,113.29,113.41,113.21,113.41,19020.0,110.8352,110.9526,110.7569,110.9526,19020.0
2022-12-23 10:55:00,113.42,113.42,113.42,113.42,400.0,110.9624,110.9624,110.9624,110.9624,400.0
2022-12-23 11:00:00,113.4,113.4,113.29,113.32,2800.0,110.9428,110.9428,110.8352,110.8645,2800.0
2022-12-23 11:05:00,113.34,113.38,113.34,113.38,1328.0,110.8841,110.9232,110.8841,110.9232,1328.0
2022-12-23 11:10:00,113.38,113.51,113.38,113.51,2400.0,110.9232,111.0504,110.9232,111.0504,2400.0
2022-12-23 11:15:00,113.36,113.37,113.31,113.37,4004.0,110.9037,110.9134,110.8547,110.9134,4004.0
2022-12-23 11:20:00,113.35,113.35,113.27,113.27,800.0,110.8939,110.8939,110.8156,110.8156,800.0
2022-12-23 11:25:00,113.38,113.38,113.33,113.33,1212.0,110.9232,110.9232,110.8743,110.8743,1212.0
2022-12-23 11:30:00,113.51,113.51,113.47,113.47,1200.0,111.0504,111.0504,111.0113,111.0113,1200.0
2022-12-23 11:35:00,113.54,113.6,113.52,113.6,2536.0,111.0798,111.1385,111.0602,111.1385,2536.0
2022-12-23 11:40:00,113.53,113.71,113.53,113.61,4564.0,111.07,111.2461,111.07,111.1482,4564.0
2022-12-23 11:45:00,113.52,113.58,113.52,113.58,1200.0,111.0602,111.1189,111.0602,111.1189,1200.0
2022-12-23 11:50:00,113.64,113.64,113.52,113.52,1200.0,111.1776,111.1776,111.0602,111.0602,1200.0
2022-12-23 11:55:00,113.53,113.56,113.53,113.56,800.0,111.07,111.0993,111.07,111.0993,800.0
2022-12-23 12:00:00,113.6,113.82,113.6,113.81,8032.0,111.1385,111.3537,111.1385,111.3439,8032.0
2022-12-23 12:05:00,113.73,113.82,113.73,113.82,1200.0,111.2656,111.3537,111.2656,111.3537,1200.0
2022-12-23 12:10:00,113.66,113.66,113.66,113.66,400.0,111.1972,111.1972,111.1972,111.1972,400.0
2022-12-23 12:15:00,113.76,113.76,113.75,113.75,800.0,111.295,111.295,111.2852,111.2852,800.0
2022-12-23 12:20:00,113.88,113.94,113.86,113.94,1280.0,111.4124,111.4711,111.3928,111.4711,1280.0
2022-12-23 12:25:00,113.93,113.95,113.93,113.94,1200.0,111.4613,111.4809,111.4613,111.4711,1200.0
2022-12-23 12:30:00,114.03,114.03,114.03,114.03,1200.0,111.5591,111.5591,111.5591,111.5591,1200.0
2022-12-23 12:35:00,114.1,114.1,114.03,114.03,2500.0,111.6276,111.6276,111.5591,111.5591,2500.0
2022-12-23 12:40:00,113.87,113.92,113.87,113.91,1600.0,111.4026,111.4515,111.4026,111.4417,1600.0
2022-12-23 12:45:00,113.92,113.93,113.84,113.84,2520.0,111.4515,111.4613,111.3733,111.3733,2520.0
2022-12-23 12:50:00,113.84,113.84,113.84,113.84,0.0,111.3733,111.3733,111.3733,111.3733,0.0
2022-12-23 12:55:00,113.86,113.91,113.86,113.91,1200.0,111.3928,111.4417,111.3928,111.4417,1200.0
2022-12-23 13:00:00,113.84,113.95,113.84,113.92,2040.0,111.3733,111.4809,111.3733,111.4515,2040.0
2022-12-23 13:05:00,113.87,113.97,113.87,113.97,1644.0,111.4026,111.5004,111.4026,111.5004,1644.0
2022-12-23 13:10:00,113.92,113.92,113.82,113.83,2400.0,111.4515,111.4515,111.3537,111.3635,2400.0
2022-12-23 13:15:00,113.91,113.91,113.91,113.91,400.0,111.4417,111.4417,111.4417,111.4417,400.0
2022-12-23 13:20:00,113.8,113.8,113.8,113.8,800.0,111.3341,111.3341,111.3341,111.3341,800.0
2022-12-23 13:25:00,113.75,113.75,113.75,113.75,1100.0,111.2852,111.2852,111.2852,111.2852,1100.0
2022-12-23 13:30:00,113.82,113.92,113.82,113.84,3880.0,111.3537,111.4515,111.3537,111.3733,3880.0
2022-12-23 13:35:00,113.95,113.95,113.82,113.82,1880.0,111.4809,111.4809,111.3537,111.3537,1880.0
2022-12-23 13:40:00,113.81,113.81,113.66,113.66,1684.0,111.3439,111.3439,111.1972,111.1972,1684.0
2022-12-23 13:45:00,113.66,113.66,113.56,113.66,3952.0,111.1972,111.1972,111.0993,111.1972,3952.0
2022-12-23 13:50:00,113.64,113.68,113.64,113.66,2400.0,111.1776,111.2167,111.1776,111.1972,2400.0
2022-12-23 13:55:00,113.67,113.67,113.67,113.67,1200.0,111.2069,111.2069,111.2069,111.2069,1200.0
2022-12-23 14:00:00,113.56,113.6,113.56,113.6,800.0,111.0993,111.1385,111.0993,111.1385,800.0
2022-12-23 14:05:00,113.56,113.62,113.56,113.58,2996.0,111.0993,111.158,111.0993,111.1189,2996.0
2022-12-23 14:10:00,113.67,113.73,113.67,113.71,7360.0,111.2069,111.2656,111.2069,111.2461,7360.0
2022-12-23 14:15:00,113.89,113.89,113.89,113.89,400.0,111.4222,111.4222,111.4222,111.4222,400.0
2022-12-23 14:20:00,113.83,113.83,113.83,113.83,800.0,111.3635,111.3635,111.3635,111.3635,800.0
2022-12-23 14:25:00,113.84,113.96,113.84,113.9,6000.0,111.3733,111.4907,111.3733,111.432,6000.0
2022-12-23 14:30:00,113.95,113.99,113.95,113.97,2200.0,111.4809,111.52,111.4809,111.5004,2200.0
2022-12-23 14:35:00,114.01,114.09,114.01,114.09,3112.0,111.5396,111.6178,111.5396,111.6178,3112.0
2022-12-23 14:40:00,114.08,114.08,114.0,114.05,5744.0,111.6081,111.6081,111.5298,111.5787,5744.0
2022-12-23 14:45:00,113.97,113.97,113.91,113.91,800.0,111.5004,111.5004,111.4417,111.4417,800.0
2022-12-23 14:50:00,113.99,114.0,113.98,114.0,2000.0,111.52,111.5298,111.5102,111.5298,2000.0
2022-12-23 14:55:00,114.19,114.19,114.11,114.19,2400.0,111.7157,111.7157,111.6374,111.7157,2400.0
2022-12-23 15:00:00,114.22,114.31,114.22,114.31,5820.0,111.745,111.8331,111.745,111.8331,5820.0
2022-12-23 15:05:00,114.19,114.19,114.14,114.14,1600.0,111.7157,111.7157,111.6668,111.6668,1600.0
2022-12-23 15:10:00,114.24,114.24,114.15,114.19,2320.0,111.7646,111.7646,111.6765,111.7157,2320.0
2022-12-23 15:15:00,114.12,114.29,114.12,114.29,6948.0,111.6472,111.8135,111.6472,111.8135,6948.0
2022-12-23 15:20:00,114.25,114.26,114.02,114.02,6388.0,111.7744,111.7842,111.5494,111.5494,6388.0
2022-12-23 15:25:00,114.07,114.09,113.99,114.01,4684.0,111.5983,111.6178,111.52,111.5396,4684.0
2022-12-23 15:30:00,114.01,114.01,113.89,113.94,2000.0,111.5396,111.5396,111.4222,111.4711,2000.0
2022-12-23 15:35:00,113.92,113.95,113.9,113.91,2400.0,111.4515,111.4809,111.432,111.4417,2400.0
2022-12-23 15:40:00,113.95,114.19,113.95,114.19,11200.0,111.4809,111.7157,111.4809,111.7157,11200.0
2022-12-23 15:45:00,114.19,114.37,114.19,114.35,6832.0,111.7157,111.8918,111.7157,111.8722,6832.0
2022-12-23 15:50:00,114.27,114.37,114.2,114.37,18072.0,111.7939,111.8918,111.7255,111.8918,18072.0
2022-12-23 15:55:00,114.27,114.34,114.23,114.31,28848.0,111.7939,111.8624,111.7548,111.8331,28848.0
2022-12-27 09:30:00,114.78,114.78,114.18,114.19,29164.0,112.2929,112.2929,111.7059,111.7157,29164.0
2022-12-27 09:35:00,114.25,114.43,114.16,114.43,18492.0,111.7744,111.9505,111.6863,111.9505,18492.0
2022-12-27 09:40:00,114.67,114.67,114.67,114.67,648.0,112.1853,112.1853,112.1853,112.1853,648.0
2022-12-27 09:45:00,114.56,114.67,114.53,114.67,4208.0,112.0777,112.1853,112.0483,112.1853,4208.0
2022-12-27 09:50:00,114.67,114.81,114.64,114.78,11624.0,112.1853,112.3222,112.1559,112.2929,11624.0
2022-12-27 09:55:00,114.63,114.75,114.63,114.75,5132.0,112.1461,112.2635,112.1461,112.2635,5132.0
2022-12-27 10:00:00,114.67,114.74,114.48,114.51,5600.0,112.1853,112.2538,111.9994,112.0287,5600.0
2022-12-27 10:05:00,114.56,114.75,114.56,114.66,4496.0,112.0777,112.2635,112.0777,112.1755,4496.0
2022-12-27 10:10:00,114.79,114.83,114.79,114.83,800.0,112.3027,112.3418,112.3027,112.3418,800.0
2022-12-27 10:15:00,114.76,115.1,114.76,115.01,2836.0,112.2733,112.606,112.2733,112.5179,2836.0
2022-12-27 10:20:00,115.15,115.15,115.15,115.15,400.0,112.6549,112.6549,112.6549,112.6549,400.0
2022-12-27 10:25:00,114.99,115.1,114.95,115.05,12400.0,112.4983,112.606,112.4592,112.557,12400.0
2022-12-27 10:30:00,114.97,115.13,114.9,115.13,6400.0,112.4788,112.6353,112.4103,112.6353,6400.0
2022-12-27 10:35:00,115.08,115.1,115.08,115.1,800.0,112.5864,112.606,112.5864,112.606,800.0
2022-12-27 10:40:00,115.09,115.3,115.09,115.17,17600.0,112.5962,112.8016,112.5962,112.6744,17600.0
2022-12-27 10:45:00,115.33,115.51,115.28,115.42,9128.0,112.831,113.0071,112.7821,112.919,9128.0
2022-12-27 10:50:00,115.31,115.31,115.19,115.29,6600.0,112.8114,112.8114,112.694,112.7918,6600.0
2022-12-27 10:55:00,115.29,115.35,115.19,115.27,5600.0,112.7918,112.8505,112.694,112.7723,5600.0
2022-12-27 11:00:00,115.31,115.31,115.23,115.31,1200.0,112.8114,112.8114,112.7331,112.8114,1200.0
2022-12-27 11:05:00,115.3,115.35,115.14,115.14,7200.0,112.8016,112.8505,112.6451,112.6451,7200.0
2022-12-27 11:10:00,115.21,115.21,115.16,115.16,1796.0,112.7136,112.7136,112.6647,112.6647,1796.0
2022-12-27 11:15:00,115.17,115.21,115.03,115.03,5728.0,112.6744,112.7136,112.5375,112.5375,5728.0
2022-12-27 11:20:00,114.75,114.91,114.75,114.91,4000.0,112.2635,112.4201,112.2635,112.4201,4000.0
2022-12-27 11:25:00,114.82,114.82,114.7,114.7,4400.0,112.332,112.332,112.2146,112.2146,4400.0
2022-12-27 11:30:00,114.73,114.78,114.46,114.46,12976.0,112.244,112.2929,111.9798,111.9798,12976.0
2022-12-27 11:35:00,114.47,114.67,114.37,114.64,9200.0,111.9896,112.1853,111.8918,112.1559,9200.0
2022-12-27 11:40:00,114.77,114.77,114.75,114.75,2400.0,112.2831,112.2831,112.2635,112.2635,2400.0
2022-12-27 11:45:00,114.72,114.72,114.72,114.72,400.0,112.2342,112.2342,112.2342,112.2342,400.0
2022-12-27 11:50:00,114.72,114.72,114.72,114.72,0.0,112.2342,112.2342,112.2342,112.2342,0.0
2022-12-27 11:55:00,114.81,114.9,114.81,114.9,2800.0,112.3222,112.4103,112.3222,112.4103,2800.0
2022-12-27 12:00:00,114.74,114.88,114.74,114.88,2800.0,112.2538,112.3907,112.2538,112.3907,2800.0
2022-12-27 12:05:00,114.88,114.88,114.88,114.88,0.0,112.3907,112.3907,112.3907,112.3907,0.0
2022-12-27 12:10:00,114.88,114.88,114.88,114.88,0.0,112.3907,112.3907,112.3907,112.3907,0.0
2022-12-27 12:15:00,114.79,114.79,114.7,114.7,800.0,112.3027,112.3027,112.2146,112.2146,800.0
2022-12-27 12:20:00,114.69,114.7,114.5,114.51,6660.0,112.2048,112.2146,112.019,112.0287,6660.0
2022-12-27 12:25:00,114.56,114.56,114.56,114.56,400.0,112.0777,112.0777,112.0777,112.0777,400.0
2022-12-27 12:30:00,114.53,114.58,114.53,114.58,1028.0,112.0483,112.0972,112.0483,112.0972,1028.0
2022-12-27 12:35:00,114.58,114.58,114.54,114.56,1988.0,112.0972,112.0972,112.0581,112.0777,1988.0
2022-12-27 12:40:00,114.55,114.59,114.28,114.28,1200.0,112.0679,112.107,111.8037,111.8037,1200.0
2022-12-27 12:45:00,114.3,114.31,114.2,114.2,2000.0,111.8233,111.8331,111.7255,111.7255,2000.0
2022-12-27 12:50:00,114.17,114.24,114.15,114.22,3268.0,111.6961,111.7646,111.6765,111.745,3268.0
2022-12-27 12:55:00,114.36,114.36,114.35,114.36,400.0,111.882,111.882,111.8722,111.882,400.0
2022-12-27 13:00:00,114.36,114.36,114.36,114.36,0.0,111.882,111.882,111.882,111.882,0.0
2022-12-27 13:05:00,114.48,114.48,114.45,114.45,2000.0,111.9994,111.9994,111.97,111.97,2000.0
2022-12-27 13:10:00,114.42,114.43,114.41,114.43,1600.0,111.9407,111.9505,111.9309,111.9505,1600.0
2022-12-27 13:15:00,114.44,114.55,114.44,114.52,12800.0,111.9603,112.0679,111.9603,112.0385,12800.0
2022-12-27 13:20:00,114.51,114.51,114.44,114.44,800.0,112.0287,112.0287,111.9603,111.9603,800.0
2022-12-27 13:25:00,114.5,114.5,114.38,114.38,2108.0,112.019,112.019,111.9016,111.9016,2108.0
2022-12-27 13:30:00,114.36,114.36,114.25,114.32,5140.0,111.882,111.882,111.7744,111.8429,5140.0
2022-12-27 13:35:00,114.37,114.46,114.37,114.46,1600.0,111.8918,111.9798,111.8918,111.9798,1600.0
2022-12-27 13:40:00,114.41,114.41,114.38,114.38,1920.0,111.9309,111.9309,111.9016,111.9016,1920.0
2022-12-27 13:45:00,114.42,114.42,114.36,114.38,1920.0,111.9407,111.9407,111.882,111.9016,1920.0
2022-12-27 13:50:00,114.36,114.36,114.32,114.32,1200.0,111.882,111.882,111.8429,111.8429,1200.0
2022-12-27 13:55:00,114.2,114.2,114.18,114.18,888.0,111.7255,111.7255,111.7059,111.7059,888.0
2022-12-27 14:00:00,114.25,114.29,114.23,114.29,4000.0,111.7744,111.8135,111.7548,111.8135,4000.0
2022-12-27 14:05:00,114.35,114.35,114.29,114.29,1644.0,111.8722,111.8722,111.8135,111.8135,1644.0
2022-12-27 14:10:00,114.23,114.23,114.23,114.23,400.0,111.7548,111.7548,111.7548,111.7548,400.0
2022-12-27 14:15:00,114.13,114.13,114.13,114.13,400.0,111.657,111.657,111.657,111.657,400.0
2022-12-27 14:20:00,114.01,114.03,113.99,114.02,2000.0,111.5396,111.5591,111.52,111.5494,2000.0
2022-12-27 14:25:00,114.14,114.14,114.03,114.03,800.0,111.6668,111.6668,111.5591,111.5591,800.0
2022-12-27 14:30:00,114.07,114.13,114.07,114.13,4800.0,111.5983,111.657,111.5983,111.657,4800.0
2022-12-27 14:35:00,114.18,114.21,114.11,114.11,8420.0,111.7059,111.7352,111.6374,111.6374,8420.0
2022-12-27 14:40:00,114.13,114.15,114.11,114.15,2400.0,111.657,111.6765,111.6374,111.6765,2400.0
2022-12-27 14:45:00,114.17,114.35,114.17,114.26,3480.0,111.6961,111.8722,111.6961,111.7842,3480.0
2022-12-27 14:50:00,114.33,114.42,114.29,114.29,1200.0,111.8526,111.9407,111.8135,111.8135,1200.0
2022-12-27 14:55:00,114.37,114.45,114.28,114.45,2600.0,111.8918,111.97,111.8037,111.97,2600.0
2022-12-27 15:00:00,114.53,114.53,114.45,114.45,1600.0,112.0483,112.0483,111.97,111.97,1600.0
2022-12-27 15:05:00,114.47,114.58,114.47,114.58,1200.0,111.9896,112.0972,111.9896,112.0972,1200.0
2022-12-27 15:10:00,114.61,114.61,114.59,114.59,800.0,112.1266,112.1266,112.107,112.107,800.0
2022-12-27 15:15:00,114.64,114.67,114.61,114.65,2000.0,112.1559,112.1853,112.1266,112.1657,2000.0
2022-12-27 15:20:00,114.62,114.62,114.57,114.6,2000.0,112.1364,112.1364,112.0874,112.1168,2000.0
2022-12-27 15:25:00,114.56,114.67,114.56,114.66,2800.0,112.0777,112.1853,112.0777,112.1755,2800.0
2022-12-27 15:30:00,114.65,114.72,114.59,114.71,2800.0,112.1657,112.2342,112.107,112.2244,2800.0
2022-12-27 15:35:00,114.73,114.73,114.72,114.72,800.0,112.244,112.244,112.2342,112.2342,800.0
2022-12-27 15:40:00,114.71,114.8,114.67,114.75,6800.0,112.2244,112.3125,112.1853,112.2635,6800.0
2022-12-27 15:45:00,114.76,114.93,114.75,114.92,13200.0,112.2733,112.4396,112.2635,112.4299,13200.0
2022-12-27 15:50:00,114.8,114.85,114.64,114.83,31644.0,112.3125,112.3614,112.1559,112.3418,31644.0
2022-12-27 15:55:00,114.71,114.87,114.69,114.76,39904.0,112.2244,112.3809,112.2048,112.2733,39904.0
2022-12-28 09:30:00,115.21,115.91,115.18,115.91,17320.0,112.7136,113.3984,112.6842,113.3984,17320.0
2022-12-28 09:35:00,115.99,116.16,115.58,115.58,7124.0,113.4767,113.643,113.0756,113.0756,7124.0
2022-12-28 09:40:00,115.73,115.73,115.4,115.4,1600.0,113.2223,113.2223,112.8995,112.8995,1600.0
2022-12-28 09:45:00,115.56,115.57,115.26,115.43,11400.0,113.056,113.0658,112.7625,112.9288,11400.0
2022-12-28 09:50:00,115.49,115.55,115.24,115.3,7968.0,112.9875,113.0462,112.7429,112.8016,7968.0
2022-12-28 09:55:00,115.31,115.52,115.13,115.52,26016.0,112.8114,113.0169,112.6353,113.0169,26016.0
2022-12-28 10:00:00,115.63,115.67,115.37,115.5,8808.0,113.1245,113.1636,112.8701,112.9973,8808.0
2022-12-28 10:05:00,115.38,115.53,115.23,115.23,2236.0,112.8799,113.0266,112.7331,112.7331,2236.0
2022-12-28 10:10:00,115.26,115.3,115.13,115.3,6460.0,112.7625,112.8016,112.6353,112.8016,6460.0
2022-12-28 10:15:00,115.19,115.35,115.18,115.35,9156.0,112.694,112.8505,112.6842,112.8505,9156.0
2022-12-28 10:20:00,115.33,115.39,115.2,115.21,6800.0,112.831,112.8897,112.7038,112.7136,6800.0
2022-12-28 10:25:00,115.17,115.17,114.72,114.72,4800.0,112.6744,112.6744,112.2342,112.2342,4800.0
2022-12-28 10:30:00,114.64,114.86,114.64,114.86,4424.0,112.1559,112.3712,112.1559,112.3712,4424.0
2022-12-28 10:35:00,114.81,114.97,114.81,114.92,4400.0,112.3222,112.4788,112.3222,112.4299,4400.0
2022-12-28 10:40:00,114.8,114.8,114.8,114.8,800.0,112.3125,112.3125,112.3125,112.3125,800.0
2022-12-28 10:45:00,114.74,114.74,114.64,114.64,1296.0,112.2538,112.2538,112.1559,112.1559,1296.0
2022-12-28 10:50:00,114.64,114.67,114.54,114.61,8100.0,112.1559,112.1853,112.0581,112.1266,8100.0
2022-12-28 10:55:00,114.72,114.72,114.37,114.37,3600.0,112.2342,112.2342,111.8918,111.8918,3600.0
2022-12-28 11:00:00,114.54,114.67,114.5,114.67,1740.0,112.0581,112.1853,112.019,112.1853,1740.0
2022-12-28 11:05:00,114.5,114.59,114.44,114.44,2576.0,112.019,112.107,111.9603,111.9603,2576.0
2022-12-28 11:10:00,114.39,114.44,114.25,114.28,6536.0,111.9113,111.9603,111.7744,111.8037,6536.0
2022-12-28 11:15:00,114.32,114.39,114.32,114.39,1200.0,111.8429,111.9113,111.8429,111.9113,1200.0
2022-12-28 11:20:00,114.47,114.47,114.35,114.35,1720.0,111.9896,111.9896,111.8722,111.8722,1720.0
2022-12-28 11:25:00,114.45,114.45,114.37,114.43,2400.0,111.97,111.97,111.8918,111.9505,2400.0
2022-12-28 11:30:00,114.4,114.46,114.4,114.46,800.0,111.9211,111.9798,111.9211,111.9798,800.0
2022-12-28 11:35:00,114.29,114.29,114.14,114.14,2400.0,111.8135,111.8135,111.6668,111.6668,2400.0
2022-12-28 11:40:00,114.33,114.33,114.26,114.26,1200.0,111.8526,111.8526,111.7842,111.7842,1200.0
2022-12-28 11:45:00,114.27,114.27,114.09,114.09,2400.0,111.7939,111.7939,111.6178,111.6178,2400.0
2022-12-28 11:50:00,114.07,114.16,114.05,114.11,11200.0,111.5983,111.6863,111.5787,111.6374,11200.0
2022-12-28 11:55:00,114.1,114.11,114.02,114.05,1600.0,111.6276,111.6374,111.5494,111.5787,1600.0
2022-12-28 12:00:00,114.06,114.07,113.84,113.84,5392.0,111.5885,111.5983,111.3733,111.3733,5392.0
2022-12-28 12:05:00,113.86,113.86,113.78,113.78,800.0,111.3928,111.3928,111.3146,111.3146,800.0
2022-12-28 12:10:00,113.73,113.73,113.67,113.67,1200.0,111.2656,111.2656,111.2069,111.2069,1200.0
2022-12-28 12:15:00,113.71,113.91,113.71,113.91,6000.0,111.2461,111.4417,111.2461,111.4417,6000.0
2022-12-28 12:20:00,113.91,113.91,113.91,113.91,0.0,111.4417,111.4417,111.4417,111.4417,0.0
2022-12-28 12:25:00,113.9,113.9,113.88,113.88,800.0,111.432,111.432,111.4124,111.4124,800.0
2022-12-28 12:30:00,113.94,114.11,113.9,114.11,4432.0,111.4711,111.6374,111.432,111.6374,4432.0
2022-12-28 12:35:00,114.11,114.11,114.0,114.01,1200.0,111.6374,111.6374,111.5298,111.5396,1200.0
2022-12-28 12:40:00,114.03,114.07,114.03,114.07,800.0,111.5591,111.5983,111.5591,111.5983,800.0
2022-12-28 12:45:00,114.13,114.26,114.13,114.26,1600.0,111.657,111.7842,111.657,111.7842,1600.0
2022-12-28 12:50:00,114.23,114.23,114.2,114.2,800.0,111.7548,111.7548,111.7255,111.7255,800.0
2022-12-28 12:55:00,114.17,114.36,114.17,114.36,2000.0,111.6961,111.882,111.6961,111.882,2000.0
2022-12-28 13:00:00,114.34,114.52,114.34,114.51,4280.0,111.8624,112.0385,111.8624,112.0287,4280.0
2022-12-28 13:05:00,114.62,114.7,114.57,114.57,4576.0,112.1364,112.2146,112.0874,112.0874,4576.0
2022-12-28 13:10:00,114.68,114.68,114.6,114.6,800.0,112.1951,112.1951,112.1168,112.1168,800.0
2022-12-28 13:15:00,114.63,114.69,114.54,114.66,5660.0,112.1461,112.2048,112.0581,112.1755,5660.0
2022-12-28 13:20:00,114.53,114.53,114.46,114.46,1600.0,112.0483,112.0483,111.9798,111.9798,1600.0
2022-12-28 13:25:00,114.44,114.5,114.41,114.41,2000.0,111.9603,112.019,111.9309,111.9309,2000.0
2022-12-28 13:30:00,114.25,114.3,114.23,114.3,1200.0,111.7744,111.8233,111.7548,111.8233,1200.0
2022-12-28 13:35:00,114.35,114.35,114.15,114.15,800.0,111.8722,111.8722,111.6765,111.6765,800.0
2022-12-28 13:40:00,114.22,114.22,114.06,114.06,5600.0,111.745,111.745,111.5885,111.5885,5600.0
2022-12-28 13:45:00,114.04,114.07,113.99,113.99,1616.0,111.5689,111.5983,111.52,111.52,1616.0
2022-12-28 13:50:00,114.02,114.04,113.94,114.04,2120.0,111.5494,111.5689,111.4711,111.5689,2120.0
2022-12-28 13:55:00,113.95,113.96,113.91,113.91,3200.0,111.4809,111.4907,111.4417,111.4417,3200.0
2022-12-28 14:00:00,113.99,114.0,113.99,114.0,800.0,111.52,111.5298,111.52,111.5298,800.0
2022-12-28 14:05:00,113.94,113.95,113.74,113.74,1200.0,111.4711,111.4809,111.2754,111.2754,1200.0
2022-12-28 14:10:00,113.75,113.84,113.75,113.84,1200.0,111.2852,111.3733,111.2852,111.3733,1200.0
2022-12-28 14:15:00,113.78,113.78,113.78,113.78,400.0,111.3146,111.3146,111.3146,111.3146,400.0
2022-12-28 14:20:00,113.75,113.75,113.75,113.75,800.0,111.2852,111.2852,111.2852,111.2852,800.0
2022-12-28 14:25:00,113.62,113.77,113.62,113.77,3200.0,111.158,111.3048,111.158,111.3048,3200.0
2022-12-28 14:30:00,113.75,113.75,113.75,113.75,800.0,111.2852,111.2852,111.2852,111.2852,800.0
2022-12-28 14:35:00,113.68,113.72,113.68,113.7,1456.0,111.2167,111.2559,111.2167,111.2363,1456.0
2022-12-28 14:40:00,113.75,113.89,113.75,113.89,2576.0,111.2852,111.4222,111.2852,111.4222,2576.0
2022-12-28 14:45:00,113.94,113.96,113.89,113.89,2112.0,111.4711,111.4907,111.4222,111.4222,2112.0
2022-12-28 14:50:00,113.83,113.83,113.83,113.83,600.0,111.3635,111.3635,111.3635,111.3635,600.0
2022-12-28 14:55:00,113.75,113.75,113.67,113.67,1200.0,111.2852,111.2852,111.2069,111.2069,1200.0
2022-12-28 15:00:00,113.67,113.67,113.61,113.61,1600.0,111.2069,111.2069,111.1482,111.1482,1600.0
2022-12-28 15:05:00,113.55,113.62,113.54,113.59,4004.0,111.0895,111.158,111.0798,111.1287,4004.0
2022-12-28 15:10:00,113.58,113.58,113.26,113.26,2400.0,111.1189,111.1189,110.8058,110.8058,2400.0
2022-12-28 15:15:00,113.22,113.29,113.22,113.27,8000.0,110.7667,110.8352,110.7667,110.8156,8000.0
2022-12-28 15:20:00,113.23,113.23,113.08,113.08,2800.0,110.7765,110.7765,110.6297,110.6297,2800.0
2022-12-28 15:25:00,113.11,113.17,113.04,113.04,5600.0,110.6591,110.7178,110.5906,110.5906,5600.0
2022-12-28 15:30:00,113.08,113.21,113.07,113.14,14432.0,110.6297,110.7569,110.6199,110.6884,14432.0
2022-12-28 15:35:00,113.23,113.24,113.11,113.11,2800.0,110.7765,110.7863,110.6591,110.6591,2800.0
2022-12-28 15:40:00,113.14,113.14,112.91,112.91,16868.0,110.6884,110.6884,110.4634,110.4634,16868.0
2022-12-28 15:45:00,112.96,113.03,112.94,113.03,15624.0,110.5123,110.5808,110.4928,110.5808,15624.0
2022-12-28 15:50:00,113.04,113.07,112.81,112.81,15200.0,110.5906,110.6199,110.3656,110.3656,15200.0
2022-12-28 15:55:00,112.82,112.87,112.74,112.76,31416.0,110.3754,110.4243,110.2971,110.3167,31416.0
2022-12-29 09:30:00,113.56,113.56,113.56,113.56,13828.0,111.0993,111.0993,111.0993,111.0993,13828.0
2022-12-29 09:35:00,113.63,113.74,113.38,113.56,3464.0,111.1678,111.2754,110.9232,111.0993,3464.0
2022-12-29 09:40:00,113.75,113.93,113.68,113.76,15360.0,111.2852,111.4613,111.2167,111.295,15360.0
2022-12-29 09:45:00,113.88,113.88,113.88,113.88,400.0,111.4124,111.4124,111.4124,111.4124,400.0
2022-12-29 09:50:00,113.98,114.17,113.98,114.17,5200.0,111.5102,111.6961,111.5102,111.6961,5200.0
2022-12-29 09:55:00,114.15,114.26,114.06,114.15,2796.0,111.6765,111.7842,111.5885,111.6765,2796.0
2022-12-29 10:00:00,114.08,114.17,114.07,114.12,4000.0,111.6081,111.6961,111.5983,111.6472,4000.0
2022-12-29 10:05:00,114.18,114.25,114.09,114.25,8000.0,111.7059,111.7744,111.6178,111.7744,8000.0
2022-12-29 10:10:00,114.18,114.24,114.18,114.24,800.0,111.7059,111.7646,111.7059,111.7646,800.0
2022-12-29 10:15:00,114.29,114.31,114.27,114.3,4784.0,111.8135,111.8331,111.7939,111.8233,4784.0
2022-12-29 10:20:00,114.42,114.56,114.38,114.56,7200.0,111.9407,112.0777,111.9016,112.0777,7200.0
2022-12-29 10:25:00,114.6,114.6,114.42,114.42,2764.0,112.1168,112.1168,111.9407,111.9407,2764.0
2022-12-29 10:30:00,114.56,114.74,114.51,114.74,3928.0,112.0777,112.2538,112.0287,112.2538,3928.0
2022-12-29 10:35:00,114.67,114.67,114.61,114.61,800.0,112.1853,112.1853,112.1266,112.1266,800.0
2022-12-29 10:40:00,114.63,114.72,114.58,114.58,8968.0,112.1461,112.2342,112.0972,112.0972,8968.0
2022-12-29 10:45:00,114.52,114.52,114.43,114.43,3456.0,112.0385,112.0385,111.9505,111.9505,3456.0
2022-12-29 10:50:00,114.48,114.57,114.48,114.57,2036.0,111.9994,112.0874,111.9994,112.0874,2036.0
2022-12-29 10:55:00,114.6,114.66,114.6,114.66,1600.0,112.1168,112.1755,112.1168,112.1755,1600.0
2022-12-29 11:00:00,114.64,114.66,114.64,114.66,800.0,112.1559,112.1755,112.1559,112.1755,800.0
2022-12-29 11:05:00,114.66,114.66,114.66,114.66,0.0,112.1755,112.1755,112.1755,112.1755,0.0
2022-12-29 11:10:00,114.39,114.39,114.39,114.39,400.0,111.9113,111.9113,111.9113,111.9113,400.0
2022-12-29 11:15:00,114.42,114.42,114.32,114.35,5980.0,111.9407,111.9407,111.8429,111.8722,5980.0
2022-12-29 11:20:00,114.35,114.36,114.35,114.35,1600.0,111.8722,111.882,111.8722,111.8722,1600.0
2022-12-29 11:25:00,114.35,114.4,114.35,114.35,3000.0,111.8722,111.9211,111.8722,111.8722,3000.0
2022-12-29 11:30:00,114.52,114.52,114.52,114.52,544.0,112.0385,112.0385,112.0385,112.0385,544.0
2022-12-29 11:35:00,114.52,114.58,114.52,114.58,2400.0,112.0385,112.0972,112.0385,112.0972,2400.0
2022-12-29 11:40:00,114.67,114.67,114.61,114.64,2000.0,112.1853,112.1853,112.1266,112.1559,2000.0
2022-12-29 11:45:00,114.65,114.76,114.65,114.76,800.0,112.1657,112.2733,112.1657,112.2733,800.0
2022-12-29 11:50:00,114.73,114.77,114.73,114.75,1600.0,112.244,112.2831,112.244,112.2635,1600.0
2022-12-29 11:55:00,114.74,114.74,114.67,114.67,3968.0,112.2538,112.2538,112.1853,112.1853,3968.0
2022-12-29 12:00:00,114.71,114.74,114.71,114.74,800.0,112.2244,112.2538,112.2244,112.2538,800.0
2022-12-29 12:05:00,114.77,114.77,114.77,114.77,480.0,112.2831,112.2831,112.2831,112.2831,480.0
2022-12-29 12:10:00,114.8,114.83,114.8,114.83,2000.0,112.3125,112.3418,112.3125,112.3418,2000.0
2022-12-29 12:15:00,114.67,114.74,114.65,114.74,2400.0,112.1853,112.2538,112.1657,112.2538,2400.0
2022-12-29 12:20:00,114.7,114.7,114.63,114.63,1200.0,112.2146,112.2146,112.1461,112.1461,1200.0
2022-12-29 12:25:00,114.63,114.71,114.61,114.61,2000.0,112.1461,112.2244,112.1266,112.1266,2000.0
2022-12-29 12:30:00,114.63,114.76,114.63,114.76,2808.0,112.1461,112.2733,112.1461,112.2733,2808.0
2022-12-29 12:35:00,114.5,114.5,114.5,114.5,400.0,112.019,112.019,112.019,112.019,400.0
2022-12-29 12:40:00,114.6,114.65,114.49,114.49,2400.0,112.1168,112.1657,112.0092,112.0092,2400.0
2022-12-29 12:45:00,114.6,114.63,114.57,114.57,2000.0,112.1168,112.1461,112.0874,112.0874,2000.0
2022-12-29 12:50:00,114.56,114.56,114.56,114.56,800.0,112.0777,112.0777,112.0777,112.0777,800.0
2022-12-29 12:55:00,114.51,114.64,114.51,114.6,4400.0,112.0287,112.1559,112.0287,112.1168,4400.0
2022-12-29 13:00:00,114.54,114.55,114.46,114.52,4976.0,112.0581,112.0679,111.9798,112.0385,4976.0
2022-12-29 13:05:00,114.53,114.54,114.33,114.33,9600.0,112.0483,112.0581,111.8526,111.8526,9600.0
2022-12-29 13:10:00,114.29,114.61,114.29,114.5,19760.0,111.8135,112.1266,111.8135,112.019,19760.0
2022-12-29 13:15:00,114.42,114.46,114.34,114.34,1600.0,111.9407,111.9798,111.8624,111.8624,1600.0
2022-12-29 13:20:00,114.33,114.34,114.22,114.22,2948.0,111.8526,111.8624,111.745,111.745,2948.0
2022-12-29 13:25:00,114.27,114.31,114.27,114.31,2000.0,111.7939,111.8331,111.7939,111.8331,2000.0
2022-12-29 13:30:00,114.27,114.31,114.27,114.29,1600.0,111.7939,111.8331,111.7939,111.8135,1600.0
2022-12-29 13:35:00,114.25,114.25,114.13,114.17,2000.0,111.7744,111.7744,111.657,111.6961,2000.0
2022-12-29 13:40:00,114.22,114.34,114.22,114.27,2000.0,111.745,111.8624,111.745,111.7939,2000.0
2022-12-29 13:45:00,114.37,114.37,114.33,114.36,1200.0,111.8918,111.8918,111.8526,111.882,1200.0
2022-12-29 13:50:00,114.34,114.38,114.29,114.38,1360.0,111.8624,111.9016,111.8135,111.9016,1360.0
2022-12-29 13:55:00,114.34,114.36,114.3,114.36,1200.0,111.8624,111.882,111.8233,111.882,1200.0
2022-12-29 14:00:00,114.52,114.52,114.52,114.52,400.0,112.0385,112.0385,112.0385,112.0385,400.0
2022-12-29 14:05:00,114.52,114.56,114.46,114.46,1600.0,112.0385,112.0777,111.9798,111.9798,1600.0
2022-12-29 14:10:00,114.35,114.42,114.31,114.42,2000.0,111.8722,111.9407,111.8331,111.9407,2000.0
2022-12-29 14:15:00,114.38,114.41,114.38,114.41,2444.0,111.9016,111.9309,111.9016,111.9309,2444.0
2022-12-29 14:20:00,114.36,114.41,114.36,114.38,4144.0,111.882,111.9309,111.882,111.9016,4144.0
2022-12-29 14:25:00,114.43,114.43,114.29,114.29,2000.0,111.9505,111.9505,111.8135,111.8135,2000.0
2022-12-29 14:30:00,114.25,114.36,114.25,114.36,3200.0,111.7744,111.882,111.7744,111.882,3200.0
2022-12-29 14:35:00,114.33,114.33,114.33,114.33,400.0,111.8526,111.8526,111.8526,111.8526,400.0
2022-12-29 14:40:00,114.36,114.38,114.35,114.38,800.0,111.882,111.9016,111.8722,111.9016,800.0
2022-12-29 14:45:00,114.43,114.43,114.38,114.38,1632.0,111.9505,111.9505,111.9016,111.9016,1632.0
2022-12-29 14:50:00,114.29,114.29,114.26,114.26,1200.0,111.8135,111.8135,111.7842,111.7842,1200.0
2022-12-29 14:55:00,114.2,114.23,114.2,114.2,2836.0,111.7255,111.7548,111.7255,111.7255,2836.0
2022-12-29 15:00:00,114.21,114.25,114.21,114.25,2164.0,111.7352,111.7744,111.7352,111.7744,2164.0
2022-12-29 15:05:00,114.2,114.22,114.1,114.1,3640.0,111.7255,111.745,111.6276,111.6276,3640.0
2022-12-29 15:10:00,114.11,114.17,114.03,114.14,3600.0,111.6374,111.6961,111.5591,111.6668,3600.0
2022-12-29 15:15:00,113.98,113.98,113.96,113.96,1600.0,111.5102,111.5102,111.4907,111.4907,1600.0
2022-12-29 15:20:00,113.93,114.04,113.93,114.01,1200.0,111.4613,111.5689,111.4613,111.5396,1200.0
2022-12-29 15:25:00,113.97,113.97,113.89,113.89,3600.0,111.5004,111.5004,111.4222,111.4222,3600.0
2022-12-29 15:30:00,113.94,113.97,113.85,113.94,3600.0,111.4711,111.5004,111.383,111.4711,3600.0
2022-12-29 15:35:00,113.94,114.0,113.94,113.96,4440.0,111.4711,111.5298,111.4711,111.4907,4440.0
2022-12-29 15:40:00,114.01,114.14,114.01,114.14,6092.0,111.5396,111.6668,111.5396,111.6668,6092.0
2022-12-29 15:45:00,114.17,114.22,114.09,114.22,7612.0,111.6961,111.745,111.6178,111.745,7612.0
2022-12-29 15:50:00,114.32,114.44,114.17,114.35,34396.0,111.8429,111.9603,111.6961,111.8722,34396.0
2022-12-29 15:55:00,114.31,114.31,114.18,114.23,31116.0,111.8331,111.8331,111.7059,111.7548,31116.0
2022-12-30 09:30:00,113.37,113.86,113.07,113.4,11668.0,110.9134,111.3928,110.6199,110.9428,11668.0
2022-12-30 09:35:00,113.14,113.14,113.14,113.14,400.0,110.6884,110.6884,110.6884,110.6884,400.0
2022-12-30 09:40:00,112.96,112.96,112.87,112.91,2440.0,110.5123,110.5123,110.4243,110.4634,2440.0
2022-12-30 09:45:00,112.68,112.83,112.45,112.45,4316.0,110.2384,110.3851,110.0134,110.0134,4316.0
2022-12-30 09:50:00,112.53,112.62,112.52,112.62,1740.0,110.0916,110.1797,110.0819,110.1797,1740.0
2022-12-30 09:55:00,112.73,112.73,112.73,112.73,400.0,110.2873,110.2873,110.2873,110.2873,400.0
2022-12-30 10:00:00,112.73,112.73,112.73,112.73,400.0,110.2873,110.2873,110.2873,110.2873,400.0
2022-12-30 10:05:00,112.7,112.78,112.61,112.78,4412.0,110.258,110.3362,110.1699,110.3362,4412.0
2022-12-30 10:10:00,112.76,112.76,112.76,112.76,1912.0,110.3167,110.3167,110.3167,110.3167,1912.0
2022-12-30 10:15:00,112.81,112.95,112.8,112.95,800.0,110.3656,110.5025,110.3558,110.5025,800.0
2022-12-30 10:20:00,112.99,112.99,112.95,112.95,1200.0,110.5417,110.5417,110.5025,110.5025,1200.0
2022-12-30 10:25:00,112.82,112.92,112.82,112.92,800.0,110.3754,110.4732,110.3754,110.4732,800.0
2022-12-30 10:30:00,112.77,112.8,112.75,112.75,1200.0,110.3264,110.3558,110.3069,110.3069,1200.0
2022-12-30 10:35:00,112.83,112.89,112.78,112.89,8392.0,110.3851,110.4438,110.3362,110.4438,8392.0
2022-12-30 10:40:00,112.81,112.81,112.72,112.8,1600.0,110.3656,110.3656,110.2775,110.3558,1600.0
2022-12-30 10:45:00,112.96,113.11,112.89,113.11,4000.0,110.5123,110.6591,110.4438,110.6591,4000.0
2022-12-30 10:50:00,113.16,113.16,113.01,113.01,1384.0,110.708,110.708,110.5612,110.5612,1384.0
2022-12-30 10:55:00,112.78,112.78,112.67,112.67,1600.0,110.3362,110.3362,110.2286,110.2286,1600.0
2022-12-30 11:00:00,112.72,112.72,112.58,112.58,1200.0,110.2775,110.2775,110.1406,110.1406,1200.0
2022-12-30 11:05:00,112.65,112.71,112.61,112.71,2108.0,110.209,110.2677,110.1699,110.2677,2108.0
2022-12-30 11:10:00,112.54,112.59,112.54,112.54,2000.0,110.1014,110.1503,110.1014,110.1014,2000.0
2022-12-30 11:15:00,112.53,112.53,112.53,112.53,400.0,110.0916,110.0916,110.0916,110.0916,400.0
2022-12-30 11:20:00,112.46,112.49,112.39,112.39,2800.0,110.0232,110.0525,109.9547,109.9547,2800.0
2022-12-30 11:25:00,112.37,112.4,112.31,112.31,3180.0,109.9351,109.9645,109.8764,109.8764,3180.0
2022-12-30 11:30:00,112.41,112.46,112.38,112.46,2400.0,109.9742,110.0232,109.9449,110.0232,2400.0
2022-12-30 11:35:00,112.46,112.46,112.46,112.46,0.0,110.0232,110.0232,110.0232,110.0232,0.0
2022-12-30 11:40:00,112.7,112.79,112.7,112.79,1504.0,110.258,110.346,110.258,110.346,1504.0
2022-12-30 11:45:00,112.71,112.71,112.71,112.71,400.0,110.2677,110.2677,110.2677,110.2677,400.0
2022-12-30 11:50:00,112.65,112.65,112.65,112.65,400.0,110.209,110.209,110.209,110.209,400.0
2022-12-30 11:55:00,112.6,112.72,112.6,112.61,10800.0,110.1601,110.2775,110.1601,110.1699,10800.0
2022-12-30 12:00:00,112.61,112.61,112.61,112.61,0.0,110.1699,110.1699,110.1699,110.1699,0.0
2022-12-30 12:05:00,112.61,112.61,112.61,112.61,0.0,110.1699,110.1699,110.1699,110.1699,0.0
2022-12-30 12:10:00,112.56,112.56,112.41,112.44,3200.0,110.121,110.121,109.9742,110.0036,3200.0
2022-12-30 12:15:00,112.47,112.55,112.45,112.45,6000.0,110.0329,110.1112,110.0134,110.0134,6000.0
2022-12-30 12:20:00,112.58,112.58,112.58,112.58,400.0,110.1406,110.1406,110.1406,110.1406,400.0
2022-12-30 12:25:00,112.53,112.53,112.53,112.53,400.0,110.0916,110.0916,110.0916,110.0916,400.0
2022-12-30 12:30:00,112.45,112.49,112.42,112.49,4492.0,110.0134,110.0525,109.984,110.0525,4492.0
2022-12-30 12:35:00,112.45,112.45,112.36,112.4,8072.0,110.0134,110.0134,109.9253,109.9645,8072.0
2022-12-30 12:40:00,112.45,112.45,112.41,112.42,2000.0,110.0134,110.0134,109.9742,109.984,2000.0
2022-12-30 12:45:00,112.51,112.56,112.49,112.49,3204.0,110.0721,110.121,110.0525,110.0525,3204.0
2022-12-30 12:50:00,112.45,112.45,112.45,112.45,400.0,110.0134,110.0134,110.0134,110.0134,400.0
2022-12-30 12:55:00,112.41,112.66,112.41,112.66,3600.0,109.9742,110.2188,109.9742,110.2188,3600.0
2022-12-30 13:00:00,112.63,112.63,112.63,112.63,400.0,110.1895,110.1895,110.1895,110.1895,400.0
2022-12-30 13:05:00,112.54,112.54,112.54,112.54,400.0,110.1014,110.1014,110.1014,110.1014,400.0
2022-12-30 13:10:00,112.45,112.45,112.45,112.45,400.0,110.0134,110.0134,110.0134,110.0134,400.0
2022-12-30 13:15:00,112.27,112.27,112.22,112.22,800.0,109.8373,109.8373,109.7884,109.7884,800.0
2022-12-30 13:20:00,112.06,112.06,111.81,111.81,1200.0,109.6318,109.6318,109.3873,109.3873,1200.0
2022-12-30 13:25:00,111.82,111.93,111.74,111.93,3600.0,109.397,109.5047,109.3188,109.5047,3600.0
2022-12-30 13:30:00,111.96,112.1,111.96,112.1,3428.0,109.534,109.671,109.534,109.671,3428.0
2022-12-30 13:35:00,112.19,112.2,112.15,112.2,1200.0,109.759,109.7688,109.7199,109.7688,1200.0
2022-12-30 13:40:00,112.1,112.14,112.08,112.14,1600.0,109.671,109.7101,109.6514,109.7101,1600.0
2022-12-30 13:45:00,112.14,112.14,112.14,112.14,0.0,109.7101,109.7101,109.7101,109.7101,0.0
2022-12-30 13:50:00,111.99,111.99,111.85,111.85,1600.0,109.5634,109.5634,109.4264,109.4264,1600.0
2022-12-30 13:55:00,111.85,111.85,111.85,111.85,0.0,109.4264,109.4264,109.4264,109.4264,0.0
2022-12-30 14:00:00,111.88,111.88,111.88,111.88,800.0,109.4557,109.4557,109.4557,109.4557,800.0
2022-12-30 14:05:00,111.64,111.68,111.64,111.68,800.0,109.2209,109.2601,109.2209,109.2601,800.0
2022-12-30 14:10:00,111.61,111.75,111.61,111.73,6800.0,109.1916,109.3286,109.1916,109.309,6800.0
2022-12-30 14:15:00,111.73,111.73,111.73,111.73,0.0,109.309,109.309,109.309,109.309,0.0
2022-12-30 14:20:00,111.73,111.73,111.73,111.73,0.0,109.309,109.309,109.309,109.309,0.0
2022-12-30 14:25:00,111.58,111.71,111.58,111.71,2880.0,109.1622,109.2894,109.1622,109.2894,2880.0
2022-12-30 14:30:00,111.67,111.68,111.67,111.68,800.0,109.2503,109.2601,109.2503,109.2601,800.0
2022-12-30 14:35:00,111.56,111.64,111.56,111.64,4400.0,109.1427,109.2209,109.1427,109.2209,4400.0
2022-12-30 14:40:00,111.64,111.64,111.64,111.64,0.0,109.2209,109.2209,109.2209,109.2209,0.0
2022-12-30 14:45:00,111.65,111.65,111.59,111.59,1200.0,109.2307,109.2307,109.172,109.172,1200.0
2022-12-30 14:50:00,111.47,111.7,111.47,111.66,7200.0,109.0546,109.2796,109.0546,109.2405,7200.0
2022-12-30 14:55:00,111.61,111.61,111.61,111.61,1200.0,109.1916,109.1916,109.1916,109.1916,1200.0
2022-12-30 15:00:00,111.6,111.85,111.6,111.82,3200.0,109.1818,109.4264,109.1818,109.397,3200.0
2022-12-30 15:05:00,111.88,111.88,111.79,111.86,1600.0,109.4557,109.4557,109.3677,109.4362,1600.0
2022-12-30 15:10:00,111.92,112.21,111.92,112.11,3660.0,109.4949,109.7786,109.4949,109.6808,3660.0
2022-12-30 15:15:00,112.27,112.27,112.16,112.16,1280.0,109.8373,109.8373,109.7297,109.7297,1280.0
2022-12-30 15:20:00,112.18,112.18,112.14,112.17,1600.0,109.7492,109.7492,109.7101,109.7395,1600.0
2022-12-30 15:25:00,112.05,112.13,112.04,112.13,4000.0,109.6221,109.7003,109.6123,109.7003,4000.0
2022-12-30 15:30:00,112.04,112.22,111.99,112.22,7648.0,109.6123,109.7884,109.5634,109.7884,7648.0
2022-12-30 15:35:00,112.19,112.31,112.19,112.27,4000.0,109.759,109.8764,109.759,109.8373,4000.0
2022-12-30 15:40:00,112.23,112.36,112.23,112.36,8800.0,109.7982,109.9253,109.7982,109.9253,8800.0
2022-12-30 15:45:00,112.38,112.53,112.38,112.51,4000.0,109.9449,110.0916,109.9449,110.0721,4000.0
2022-12-30 15:50:00,112.55,112.89,112.53,112.89,36880.0,110.1112,110.4438,110.0916,110.4438,36880.0
2022-12-30 15:55:00,112.9,112.94,112.77,112.91,81344.0,110.4536,110.4928,110.3264,110.4634,81344.0
2023-01-03 09:30:00,113.48,113.48,113.06,113.12,25704.0,111.0211,111.0211,110.6102,110.6689,25704.0
2023-01-03 09:35:00,113.26,113.53,113.06,113.53,7600.0,110.8058,111.07,110.6102,111.07,7600.0
2023-01-03 09:40:00,113.3,113.73,113.3,113.42,12416.0,110.845,111.2656,110.845,110.9624,12416.0
2023-01-03 09:45:00,113.21,113.48,113.06,113.48,17392.0,110.7569,111.0211,110.6102,111.0211,17392.0
2023-01-03 09:50:00,113.29,113.29,112.91,113.05,4672.0,110.8352,110.8352,110.4634,110.6004,4672.0
2023-01-03 09:55:00,113.05,113.05,112.67,112.67,16072.0,110.6004,110.6004,110.2286,110.2286,16072.0
2023-01-03 10:00:00,112.67,112.89,112.67,112.78,6168.0,110.2286,110.4438,110.2286,110.3362,6168.0
2023-01-03 10:05:00,112.87,113.07,112.78,113.07,12000.0,110.4243,110.6199,110.3362,110.6199,12000.0
2023-01-03 10:10:00,112.98,113.0,112.83,112.83,12044.0,110.5319,110.5515,110.3851,110.3851,12044.0
2023-01-03 10:15:00,112.85,112.9,112.54,112.67,8008.0,110.4047,110.4536,110.1014,110.2286,8008.0
2023-01-03 10:20:00,112.74,112.75,112.63,112.75,6476.0,110.2971,110.3069,110.1895,110.3069,6476.0
2023-01-03 10:25:00,112.59,112.71,112.55,112.71,5200.0,110.1503,110.2677,110.1112,110.2677,5200.0
2023-01-03 10:30:00,112.64,112.71,112.51,112.71,4816.0,110.1993,110.2677,110.0721,110.2677,4816.0
2023-01-03 10:35:00,112.69,112.69,112.69,112.69,800.0,110.2482,110.2482,110.2482,110.2482,800.0
2023-01-03 10:40:00,112.88,112.88,112.77,112.83,4400.0,110.4341,110.4341,110.3264,110.3851,4400.0
2023-01-03 10:45:00,112.78,112.84,112.75,112.75,5200.0,110.3362,110.3949,110.3069,110.3069,5200.0
2023-01-03 10:50:00,112.66,112.66,112.54,112.61,3244.0,110.2188,110.2188,110.1014,110.1699,3244.0
2023-01-03 10:55:00,112.68,112.85,112.68,112.85,2004.0,110.2384,110.4047,110.2384,110.4047,2004.0
2023-01-03 11:00:00,112.89,112.89,112.69,112.77,3600.0,110.4438,110.4438,110.2482,110.3264,3600.0
2023-01-03 11:05:00,112.61,112.67,112.53,112.53,4852.0,110.1699,110.2286,110.0916,110.0916,4852.0
2023-01-03 11:10:00,112.44,112.49,112.02,112.02,7688.0,110.0036,110.0525,109.5927,109.5927,7688.0
2023-01-03 11:15:00,112.11,112.16,112.02,112.14,3600.0,109.6808,109.7297,109.5927,109.7101,3600.0
2023-01-03 11:20:00,112.16,112.22,112.1,112.22,2800.0,109.7297,109.7884,109.671,109.7884,2800.0
2023-01-03 11:25:00,112.09,112.09,111.94,112.06,3672.0,109.6612,109.6612,109.5144,109.6318,3672.0
2023-01-03 11:30:00,111.97,111.97,111.82,111.96,2400.0,109.5438,109.5438,109.397,109.534,2400.0
2023-01-03 11:35:00,111.99,112.05,111.97,112.02,2800.0,109.5634,109.6221,109.5438,109.5927,2800.0
2023-01-03 11:40:00,111.97,112.02,111.89,111.97,2848.0,109.5438,109.5927,109.4655,109.5438,2848.0
2023-01-03 11:45:00,111.79,111.95,111.79,111.9,3600.0,109.3677,109.5242,109.3677,109.4753,3600.0
2023-01-03 11:50:00,111.9,111.95,111.81,111.89,6548.0,109.4753,109.5242,109.3873,109.4655,6548.0
2023-01-03 11:55:00,111.83,111.96,111.83,111.96,800.0,109.4068,109.534,109.4068,109.534,800.0
2023-01-03 12:00:00,111.96,111.96,111.86,111.86,1600.0,109.534,109.534,109.4362,109.4362,1600.0
2023-01-03 12:05:00,111.82,111.99,111.82,111.91,6408.0,109.397,109.5634,109.397,109.4851,6408.0
2023-01-03 12:10:00,112.01,112.05,112.01,112.05,812.0,109.5829,109.6221,109.5829,109.6221,812.0
2023-01-03 12:15:00,111.96,112.03,111.84,111.84,4808.0,109.534,109.6025,109.4166,109.4166,4808.0
2023-01-03 12:20:00,111.91,112.02,111.77,111.77,4628.0,109.4851,109.5927,109.3481,109.3481,4628.0
2023-01-03 12:25:00,111.86,111.86,111.78,111.78,1600.0,109.4362,109.4362,109.3579,109.3579,1600.0
2023-01-03 12:30:00,111.83,112.16,111.83,112.16,6872.0,109.4068,109.7297,109.4068,109.7297,6872.0
2023-01-03 12:35:00,112.14,112.23,112.11,112.11,2400.0,109.7101,109.7982,109.6808,109.6808,2400.0
2023-01-03 12:40:00,112.03,112.04,111.95,111.95,2000.0,109.6025,109.6123,109.5242,109.5242,2000.0
2023-01-03 12:45:00,111.89,111.89,111.79,111.86,3340.0,109.4655,109.4655,109.3677,109.4362,3340.0
2023-01-03 12:50:00,111.67,111.76,111.67,111.76,1200.0,109.2503,109.3383,109.2503,109.3383,1200.0
2023-01-03 12:55:00,111.72,111.9,111.65,111.9,3348.0,109.2992,109.4753,109.2307,109.4753,3348.0
2023-01-03 13:00:00,111.73,111.85,111.72,111.85,2040.0,109.309,109.4264,109.2992,109.4264,2040.0
2023-01-03 13:05:00,111.73,111.82,111.68,111.79,2800.0,109.309,109.397,109.2601,109.3677,2800.0
2023-01-03 13:10:00,111.9,111.9,111.87,111.87,800.0,109.4753,109.4753,109.446,109.446,800.0
2023-01-03 13:15:00,111.88,111.88,111.88,111.88,400.0,109.4557,109.4557,109.4557,109.4557,400.0
2023-01-03 13:20:00,111.92,111.95,111.89,111.93,2400.0,109.4949,109.5242,109.4655,109.5047,2400.0
2023-01-03 13:25:00,112.18,112.27,112.18,112.26,8100.0,109.7492,109.8373,109.7492,109.8275,8100.0
2023-01-03 13:30:00,112.25,112.25,112.25,112.25,400.0,109.8177,109.8177,109.8177,109.8177,400.0
2023-01-03 13:35:00,112.17,112.31,112.17,112.22,3952.0,109.7395,109.8764,109.7395,109.7884,3952.0
2023-01-03 13:40:00,112.2,112.26,112.15,112.15,4400.0,109.7688,109.8275,109.7199,109.7199,4400.0
2023-01-03 13:45:00,112.1,112.25,112.1,112.25,4260.0,109.671,109.8177,109.671,109.8177,4260.0
2023-01-03 13:50:00,112.25,112.25,112.25,112.25,0.0,109.8177,109.8177,109.8177,109.8177,0.0
2023-01-03 13:55:00,112.33,112.33,112.31,112.31,800.0,109.896,109.896,109.8764,109.8764,800.0
2023-01-03 14:00:00,112.36,112.36,112.16,112.24,2400.0,109.9253,109.9253,109.7297,109.8079,2400.0
2023-01-03 14:05:00,112.15,112.15,112.07,112.15,1200.0,109.7199,109.7199,109.6416,109.7199,1200.0
2023-01-03 14:10:00,112.07,112.07,111.96,111.98,3200.0,109.6416,109.6416,109.534,109.5536,3200.0
2023-01-03 14:15:00,111.96,111.96,111.86,111.86,800.0,109.534,109.534,109.4362,109.4362,800.0
2023-01-03 14:20:00,111.96,111.96,111.81,111.81,2400.0,109.534,109.534,109.3873,109.3873,2400.0
2023-01-03 14:25:00,111.79,111.79,111.68,111.76,6344.0,109.3677,109.3677,109.2601,109.3383,6344.0
2023-01-03 14:30:00,111.67,111.67,111.5,111.5,6100.0,109.2503,109.2503,109.084,109.084,6100.0
2023-01-03 14:35:00,111.5,111.5,111.5,111.5,0.0,109.084,109.084,109.084,109.084,0.0
2023-01-03 14:40:00,111.52,111.86,111.52,111.83,7700.0,109.1035,109.4362,109.1035,109.4068,7700.0
2023-01-03 14:45:00,111.91,112.18,111.9,112.09,5200.0,109.4851,109.7492,109.4753,109.6612,5200.0
2023-01-03 14:50:00,112.2,112.2,112.04,112.08,2600.0,109.7688,109.7688,109.6123,109.6514,2600.0
2023-01-03 14:55:00,112.1,112.1,111.98,112.05,1200.0,109.671,109.671,109.5536,109.6221,1200.0
2023-01-03 15:00:00,112.12,112.31,112.12,112.16,4060.0,109.6905,109.8764,109.6905,109.7297,4060.0
2023-01-03 15:05:00,112.15,112.16,112.04,112.04,1740.0,109.7199,109.7297,109.6123,109.6123,1740.0
2023-01-03 15:10:00,112.14,112.21,112.14,112.2,2400.0,109.7101,109.7786,109.7101,109.7688,2400.0
2023-01-03 15:15:00,112.27,112.36,112.17,112.17,8000.0,109.8373,109.9253,109.7395,109.7395,8000.0
2023-01-03 15:20:00,112.13,112.13,111.86,111.91,5600.0,109.7003,109.7003,109.4362,109.4851,5600.0
2023-01-03 15:25:00,111.84,112.1,111.84,112.03,9228.0,109.4166,109.671,109.4166,109.6025,9228.0
2023-01-03 15:30:00,112.02,112.17,112.02,112.17,4400.0,109.5927,109.7395,109.5927,109.7395,4400.0
2023-01-03 15:35:00,112.15,112.18,111.95,112.01,5320.0,109.7199,109.7492,109.5242,109.5829,5320.0
2023-01-03 15:40:00,112.0,112.11,111.99,112.07,7600.0,109.5731,109.6808,109.5634,109.6416,7600.0
2023-01-03 15:45:00,111.99,112.07,111.99,112.07,16448.0,109.5634,109.6416,109.5634,109.6416,16448.0
2023-01-03 15:50:00,112.11,112.28,112.06,112.28,32108.0,109.6808,109.8471,109.6318,109.8471,32108.0
2023-01-03 15:55:00,112.21,112.29,112.17,112.24,36796.0,109.7786,109.8569,109.7395,109.8079,36796.0
2023-01-04 09:30:00,113.08,113.53,112.42,112.74,16788.0,110.6297,111.07,109.984,110.2971,16788.0
2023-01-04 09:35:00,113.16,113.54,113.16,113.37,4424.0,110.708,111.0798,110.708,110.9134,4424.0
2023-01-04 09:40:00,113.39,113.57,112.91,112.91,7696.0,110.933,111.1091,110.4634,110.4634,7696.0
2023-01-04 09:45:00,113.44,113.44,112.88,112.88,2440.0,110.9819,110.9819,110.4341,110.4341,2440.0
2023-01-04 09:50:00,113.0,113.07,112.41,113.07,18884.0,110.5515,110.6199,109.9742,110.6199,18884.0
2023-01-04 09:55:00,112.92,113.2,112.89,113.2,1600.0,110.4732,110.7471,110.4438,110.7471,1600.0
2023-01-04 10:00:00,112.87,113.35,112.26,112.45,8012.0,110.4243,110.8939,109.8275,110.0134,8012.0
2023-01-04 10:05:00,112.44,112.63,112.12,112.13,2400.0,110.0036,110.1895,109.6905,109.7003,2400.0
2023-01-04 10:10:00,112.11,112.14,111.8,111.98,7200.0,109.6808,109.7101,109.3775,109.5536,7200.0
2023-01-04 10:15:00,111.76,112.32,111.76,112.32,4072.0,109.3383,109.8862,109.3383,109.8862,4072.0
2023-01-04 10:20:00,112.24,112.24,111.96,111.96,1600.0,109.8079,109.8079,109.534,109.534,1600.0
2023-01-04 10:25:00,111.92,111.94,111.7,111.8,20848.0,109.4949,109.5144,109.2796,109.3775,20848.0
2023-01-04 10:30:00,111.61,111.77,111.53,111.74,8000.0,109.1916,109.3481,109.1133,109.3188,8000.0
2023-01-04 10:35:00,111.66,111.8,111.5,111.51,8800.0,109.2405,109.3775,109.084,109.0938,8800.0
2023-01-04 10:40:00,111.46,111.52,111.38,111.51,6800.0,109.0448,109.1035,108.9666,109.0938,6800.0
2023-01-04 10:45:00,111.58,111.74,111.58,111.74,4000.0,109.1622,109.3188,109.1622,109.3188,4000.0
2023-01-04 10:50:00,111.75,111.81,111.7,111.74,6980.0,109.3286,109.3873,109.2796,109.3188,6980.0
2023-01-04 10:55:00,111.58,111.79,111.58,111.73,3548.0,109.1622,109.3677,109.1622,109.309,3548.0
2023-01-04 11:00:00,111.85,111.85,111.79,111.79,1600.0,109.4264,109.4264,109.3677,109.3677,1600.0
2023-01-04 11:05:00,111.75,111.84,111.67,111.84,3200.0,109.3286,109.4166,109.2503,109.4166,3200.0
2023-01-04 11:10:00,111.94,112.03,111.79,112.0,4000.0,109.5144,109.6025,109.3677,109.5731,4000.0
2023-01-04 11:15:00,111.89,111.89,111.89,111.89,400.0,109.4655,109.4655,109.4655,109.4655,400.0
2023-01-04 11:20:00,111.87,111.92,111.75,111.77,6904.0,109.446,109.4949,109.3286,109.3481,6904.0
2023-01-04 11:25:00,111.79,111.79,111.78,111.78,800.0,109.3677,109.3677,109.3579,109.3579,800.0
2023-01-04 11:30:00,111.84,112.2,111.77,112.16,6800.0,109.4166,109.7688,109.3481,109.7297,6800.0
2023-01-04 11:35:00,112.23,112.26,112.1,112.13,5200.0,109.7982,109.8275,109.671,109.7003,5200.0
2023-01-04 11:40:00,112.2,112.24,112.17,112.18,13844.0,109.7688,109.8079,109.7395,109.7492,13844.0
2023-01-04 11:45:00,112.22,112.24,112.15,112.22,5600.0,109.7884,109.8079,109.7199,109.7884,5600.0
2023-01-04 11:50:00,112.14,112.38,112.13,112.34,4864.0,109.7101,109.9449,109.7003,109.9058,4864.0
2023-01-04 11:55:00,112.33,112.42,112.32,112.42,4052.0,109.896,109.984,109.8862,109.984,4052.0
2023-01-04 12:00:00,112.42,112.42,112.42,112.42,0.0,109.984,109.984,109.984,109.984,0.0
2023-01-04 12:05:00,112.36,112.36,112.19,112.19,4132.0,109.9253,109.9253,109.759,109.759,4132.0
2023-01-04 12:10:00,112.18,112.18,112.06,112.06,2000.0,109.7492,109.7492,109.6318,109.6318,2000.0
2023-01-04 12:15:00,112.06,112.06,111.97,111.97,1600.0,109.6318,109.6318,109.5438,109.5438,1600.0
2023-01-04 12:20:00,111.92,112.01,111.92,112.01,3200.0,109.4949,109.5829,109.4949,109.5829,3200.0
2023-01-04 12:25:00,112.02,112.02,111.95,111.95,2240.0,109.5927,109.5927,109.5242,109.5242,2240.0
2023-01-04 12:30:00,111.95,112.03,111.91,112.03,3200.0,109.5242,109.6025,109.4851,109.6025,3200.0
2023-01-04 12:35:00,112.02,112.08,112.02,112.07,2800.0,109.5927,109.6514,109.5927,109.6416,2800.0
2023-01-04 12:40:00,112.04,112.08,112.0,112.04,6976.0,109.6123,109.6514,109.5731,109.6123,6976.0
2023-01-04 12:45:00,112.02,112.02,111.92,111.92,1600.0,109.5927,109.5927,109.4949,109.4949,1600.0
2023-01-04 12:50:00,111.82,111.82,111.82,111.82,800.0,109.397,109.397,109.397,109.397,800.0
2023-01-04 12:55:00,111.74,111.77,111.62,111.69,3200.0,109.3188,109.3481,109.2014,109.2699,3200.0
2023-01-04 13:00:00,111.64,111.64,111.47,111.64,3248.0,109.2209,109.2209,109.0546,109.2209,3248.0
2023-01-04 13:05:00,111.54,111.58,111.54,111.58,800.0,109.1231,109.1622,109.1231,109.1622,800.0
2023-01-04 13:10:00,111.81,111.81,111.71,111.77,2000.0,109.3873,109.3873,109.2894,109.3481,2000.0
2023-01-04 13:15:00,111.8,111.87,111.8,111.87,1200.0,109.3775,109.446,109.3775,109.446,1200.0
2023-01-04 13:20:00,111.81,111.89,111.81,111.89,1200.0,109.3873,109.4655,109.3873,109.4655,1200.0
2023-01-04 13:25:00,111.86,111.86,111.86,111.86,400.0,109.4362,109.4362,109.4362,109.4362,400.0
2023-01-04 13:30:00,111.86,111.87,111.75,111.75,4800.0,109.4362,109.446,109.3286,109.3286,4800.0
2023-01-04 13:35:00,111.74,111.86,111.74,111.83,2000.0,109.3188,109.4362,109.3188,109.4068,2000.0
2023-01-04 13:40:00,111.83,111.89,111.79,111.88,11692.0,109.4068,109.4655,109.3677,109.4557,11692.0
2023-01-04 13:45:00,111.89,111.89,111.76,111.8,2400.0,109.4655,109.4655,109.3383,109.3775,2400.0
2023-01-04 13:50:00,111.8,111.95,111.77,111.9,4000.0,109.3775,109.5242,109.3481,109.4753,4000.0
2023-01-04 13:55:00,111.82,111.9,111.74,111.89,2848.0,109.397,109.4753,109.3188,109.4655,2848.0
2023-01-04 14:00:00,111.77,112.03,111.47,111.56,11600.0,109.3481,109.6025,109.0546,109.1427,11600.0
2023-01-04 14:05:00,111.74,111.78,111.58,111.59,2640.0,109.3188,109.3579,109.1622,109.172,2640.0
2023-01-04 14:10:00,111.47,111.58,111.46,111.47,2400.0,109.0546,109.1622,109.0448,109.0546,2400.0
2023-01-04 14:15:00,111.66,111.78,111.62,111.78,2800.0,109.2405,109.3579,109.2014,109.3579,2800.0
2023-01-04 14:20:00,111.66,111.66,111.29,111.29,6000.0,109.2405,109.2405,108.8785,108.8785,6000.0
2023-01-04 14:25:00,111.26,111.26,110.87,110.89,10616.0,108.8492,108.8492,108.4676,108.4872,10616.0
2023-01-04 14:30:00,110.88,111.0,110.88,111.0,5152.0,108.4774,108.5948,108.4774,108.5948,5152.0
2023-01-04 14:35:00,111.01,111.01,110.83,110.9,6320.0,108.6046,108.6046,108.4285,108.497,6320.0
2023-01-04 14:40:00,110.84,111.03,110.74,110.84,12400.0,108.4383,108.6242,108.3404,108.4383,12400.0
2023-01-04 14:45:00,110.86,110.91,110.73,110.74,3200.0,108.4578,108.5068,108.3307,108.3404,3200.0
2023-01-04 14:50:00,110.64,110.75,110.55,110.62,5016.0,108.2426,108.3502,108.1546,108.223,5016.0
2023-01-04 14:55:00,110.76,111.06,110.73,111.06,4000.0,108.36,108.6535,108.3307,108.6535,4000.0
2023-01-04 15:00:00,111.14,111.41,111.14,111.41,4800.0,108.7318,108.9959,108.7318,108.9959,4800.0
2023-01-04 15:05:00,111.32,111.32,111.13,111.2,6000.0,108.9079,108.9079,108.722,108.7905,6000.0
2023-01-04 15:10:00,111.2,111.23,111.2,111.23,1600.0,108.7905,108.8198,108.7905,108.8198,1600.0
2023-01-04 15:15:00,111.13,111.17,111.06,111.06,2400.0,108.722,108.7611,108.6535,108.6535,2400.0
2023-01-04 15:20:00,111.02,111.05,110.8,110.8,5200.0,108.6144,108.6437,108.3991,108.3991,5200.0
2023-01-04 15:25:00,110.8,110.85,110.6,110.71,16000.0,108.3991,108.4481,108.2035,108.3111,16000.0
2023-01-04 15:30:00,110.67,110.67,110.55,110.55,2800.0,108.272,108.272,108.1546,108.1546,2800.0
2023-01-04 15:35:00,110.51,110.51,110.3,110.39,9200.0,108.1154,108.1154,107.91,107.998,9200.0
2023-01-04 15:40:00,110.42,110.42,110.2,110.31,14800.0,108.0274,108.0274,107.8121,107.9198,14800.0
2023-01-04 15:45:00,110.31,110.53,110.29,110.45,3600.0,107.9198,108.135,107.9002,108.0567,3600.0
2023-01-04 15:50:00,110.6,110.7,110.6,110.68,10228.0,108.2035,108.3013,108.2035,108.2817,10228.0
2023-01-04 15:55:00,110.76,110.96,110.76,110.96,103452.0,108.36,108.5557,108.36,108.5557,103452.0
2023-01-05 09:30:00,109.68,110.14,109.29,109.46,25896.0,107.3034,107.7534,106.9219,107.0882,25896.0
2023-01-05 09:35:00,109.49,109.56,108.96,109.22,11460.0,107.1175,107.186,106.599,106.8534,11460.0
2023-01-05 09:40:00,108.94,108.94,108.59,108.77,8964.0,106.5794,106.5794,106.237,106.4131,8964.0
2023-01-05 09:45:00,108.76,108.8,108.47,108.65,10132.0,106.4033,106.4425,106.1196,106.2957,10132.0
2023-01-05 09:50:00,108.78,109.03,108.71,109.03,8432.0,106.4229,106.6675,106.3544,106.6675,8432.0
2023-01-05 09:55:00,108.99,109.09,108.87,109.03,8440.0,106.6284,106.7262,106.511,106.6675,8440.0
2023-01-05 10:00:00,109.05,109.33,108.97,109.0,6996.0,106.6871,106.961,106.6088,106.6381,6996.0
2023-01-05 10:05:00,109.06,109.49,109.01,109.49,7624.0,106.6968,107.1175,106.6479,107.1175,7624.0
2023-01-05 10:10:00,109.3,109.48,109.24,109.3,5028.0,106.9316,107.1077,106.8729,106.9316,5028.0
2023-01-05 10:15:00,109.3,109.31,108.88,108.96,9248.0,106.9316,106.9414,106.5207,106.599,9248.0
2023-01-05 10:20:00,109.03,109.03,108.82,108.96,6000.0,106.6675,106.6675,106.462,106.599,6000.0
2023-01-05 10:25:00,108.86,109.14,108.86,109.14,4800.0,106.5012,106.7751,106.5012,106.7751,4800.0
2023-01-05 10:30:00,108.94,109.17,108.94,109.16,2400.0,106.5794,106.8045,106.5794,106.7947,2400.0
2023-01-05 10:35:00,108.88,108.98,108.76,108.98,5600.0,106.5207,106.6186,106.4033,106.6186,5600.0
2023-01-05 10:40:00,108.85,109.0,108.79,109.0,3600.0,106.4914,106.6381,106.4327,106.6381,3600.0
2023-01-05 10:45:00,108.95,109.08,108.95,109.08,800.0,106.5892,106.7164,106.5892,106.7164,800.0
2023-01-05 10:50:00,108.96,108.96,108.51,108.51,9200.0,106.599,106.599,106.1588,106.1588,9200.0
2023-01-05 10:55:00,108.54,108.64,108.54,108.64,800.0,106.1881,106.2859,106.1881,106.2859,800.0
2023-01-05 11:00:00,108.61,108.7,108.55,108.7,7412.0,106.2566,106.3446,106.1979,106.3446,7412.0
2023-01-05 11:05:00,108.73,108.8,108.6,108.75,4800.0,106.374,106.4425,106.2468,106.3936,4800.0
2023-01-05 11:10:00,108.74,108.76,108.63,108.7,4000.0,106.3838,106.4033,106.2762,106.3446,4000.0
2023-01-05 11:15:00,108.61,108.67,108.54,108.59,4616.0,106.2566,106.3153,106.1881,106.237,4616.0
2023-01-05 11:20:00,108.62,108.62,108.5,108.55,3600.0,106.2664,106.2664,106.149,106.1979,3600.0
2023-01-05 11:25:00,108.59,108.67,108.59,108.67,1600.0,106.237,106.3153,106.237,106.3153,1600.0
2023-01-05 11:30:00,108.78,108.87,108.76,108.76,6032.0,106.4229,106.511,106.4033,106.4033,6032.0
2023-01-05 11:35:00,108.86,108.89,108.66,108.66,6680.0,106.5012,106.5305,106.3055,106.3055,6680.0
2023-01-05 11:40:00,108.67,108.72,108.67,108.72,2800.0,106.3153,106.3642,106.3153,106.3642,2800.0
2023-01-05 11:45:00,108.74,108.76,108.66,108.66,6600.0,106.3838,106.4033,106.3055,106.3055,6600.0
2023-01-05 11:50:00,108.69,108.69,108.61,108.62,1600.0,106.3349,106.3349,106.2566,106.2664,1600.0
2023-01-05 11:55:00,108.63,108.63,108.58,108.58,4516.0,106.2762,106.2762,106.2272,106.2272,4516.0
2023-01-05 12:00:00,108.6,108.64,108.59,108.64,4000.0,106.2468,106.2859,106.237,106.2859,4000.0
2023-01-05 12:05:00,108.6,108.65,108.56,108.64,3200.0,106.2468,106.2957,106.2077,106.2859,3200.0
2023-01-05 12:10:00,108.61,108.64,108.38,108.38,7600.0,106.2566,106.2859,106.0316,106.0316,7600.0
2023-01-05 12:15:00,108.38,108.39,108.25,108.25,4800.0,106.0316,106.0414,105.9044,105.9044,4800.0
2023-01-05 12:20:00,108.25,108.49,108.22,108.43,24836.0,105.9044,106.1392,105.875,106.0805,24836.0
2023-01-05 12:25:00,108.44,108.45,108.34,108.36,25988.0,106.0903,106.1001,105.9924,106.012,25988.0
2023-01-05 12:30:00,108.36,108.46,108.31,108.46,6800.0,106.012,106.1098,105.9631,106.1098,6800.0
2023-01-05 12:35:00,108.5,108.51,108.3,108.31,10132.0,106.149,106.1588,105.9533,105.9631,10132.0
2023-01-05 12:40:00,108.31,108.31,108.11,108.19,55200.0,105.9631,105.9631,105.7674,105.8457,55200.0
2023-01-05 12:45:00,108.27,108.31,108.21,108.23,9276.0,105.924,105.9631,105.8653,105.8848,9276.0
2023-01-05 12:50:00,108.3,108.32,108.19,108.22,7164.0,105.9533,105.9729,105.8457,105.875,7164.0
2023-01-05 12:55:00,108.19,108.29,108.17,108.29,9600.0,105.8457,105.9435,105.8261,105.9435,9600.0
2023-01-05 13:00:00,108.23,108.23,107.94,108.0,10328.0,105.8848,105.8848,105.6011,105.6598,10328.0
2023-01-05 13:05:00,108.08,108.16,108.08,108.16,4400.0,105.7381,105.8163,105.7381,105.8163,4400.0
2023-01-05 13:10:00,108.15,108.16,108.05,108.05,5200.0,105.8066,105.8163,105.7087,105.7087,5200.0
2023-01-05 13:15:00,108.01,108.01,107.93,107.93,3200.0,105.6696,105.6696,105.5913,105.5913,3200.0
2023-01-05 13:20:00,107.92,108.5,107.92,108.33,9732.0,105.5815,106.149,105.5815,105.9827,9732.0
2023-01-05 13:25:00,108.62,108.62,108.49,108.49,3200.0,106.2664,106.2664,106.1392,106.1392,3200.0
2023-01-05 13:30:00,108.62,108.76,108.52,108.7,2800.0,106.2664,106.4033,106.1685,106.3446,2800.0
2023-01-05 13:35:00,108.63,108.71,108.62,108.65,9712.0,106.2762,106.3544,106.2664,106.2957,9712.0
2023-01-05 13:40:00,108.71,108.84,108.6,108.6,8000.0,106.3544,106.4816,106.2468,106.2468,8000.0
2023-01-05 13:45:00,108.6,108.77,108.58,108.74,7624.0,106.2468,106.4131,106.2272,106.3838,7624.0
2023-01-05 13:50:00,108.69,108.78,108.69,108.74,1664.0,106.3349,106.4229,106.3349,106.3838,1664.0
2023-01-05 13:55:00,108.69,108.82,108.66,108.77,7640.0,106.3349,106.462,106.3055,106.4131,7640.0
2023-01-05 14:00:00,108.86,108.86,108.77,108.77,17544.0,106.5012,106.5012,106.4131,106.4131,17544.0
2023-01-05 14:05:00,108.81,108.81,108.73,108.81,3200.0,106.4523,106.4523,106.374,106.4523,3200.0
2023-01-05 14:10:00,108.79,108.86,108.64,108.64,10400.0,106.4327,106.5012,106.2859,106.2859,10400.0
2023-01-05 14:15:00,108.7,108.72,108.67,108.72,2800.0,106.3446,106.3642,106.3153,106.3642,2800.0
2023-01-05 14:20:00,108.67,108.67,108.57,108.61,4500.0,106.3153,106.3153,106.2175,106.2566,4500.0
2023-01-05 14:25:00,108.57,108.58,108.39,108.47,3600.0,106.2175,106.2272,106.0414,106.1196,3600.0
2023-01-05 14:30:00,108.46,108.53,108.46,108.53,2948.0,106.1098,106.1783,106.1098,106.1783,2948.0
2023-01-05 14:35:00,108.6,108.93,108.6,108.82,7200.0,106.2468,106.5697,106.2468,106.462,7200.0
2023-01-05 14:40:00,108.91,108.91,108.88,108.91,2000.0,106.5501,106.5501,106.5207,106.5501,2000.0
2023-01-05 14:45:00,108.84,108.99,108.79,108.93,2800.0,106.4816,106.6284,106.4327,106.5697,2800.0
2023-01-05 14:50:00,108.88,108.96,108.87,108.91,5888.0,106.5207,106.599,106.511,106.5501,5888.0
2023-01-05 14:55:00,108.85,108.85,108.76,108.77,4808.0,106.4914,106.4914,106.4033,106.4131,4808.0
2023-01-05 15:00:00,108.73,108.73,108.47,108.47,5200.0,106.374,106.374,106.1196,106.1196,5200.0
2023-01-05 15:05:00,108.51,108.51,108.4,108.4,1200.0,106.1588,106.1588,106.0511,106.0511,1200.0
2023-01-05 15:10:00,108.38,108.38,108.32,108.33,4800.0,106.0316,106.0316,105.9729,105.9827,4800.0
2023-01-05 15:15:00,108.39,108.42,108.11,108.18,15600.0,106.0414,106.0707,105.7674,105.8359,15600.0
2023-01-05 15:20:00,108.11,108.13,108.07,108.07,2984.0,105.7674,105.787,105.7283,105.7283,2984.0
2023-01-05 15:25:00,108.03,108.11,107.99,108.11,8124.0,105.6892,105.7674,105.65,105.7674,8124.0
2023-01-05 15:30:00,108.04,108.08,107.87,108.06,19128.0,105.6989,105.7381,105.5326,105.7185,19128.0
2023-01-05 15:35:00,108.05,108.15,108.04,108.07,14044.0,105.7087,105.8066,105.6989,105.7283,14044.0
2023-01-05 15:40:00,108.0,108.04,107.89,107.94,12800.0,105.6598,105.6989,105.5522,105.6011,12800.0
2023-01-05 15:45:00,107.96,108.21,107.92,107.92,23552.0,105.6207,105.8653,105.5815,105.5815,23552.0
2023-01-05 15:50:00,107.98,108.25,107.92,108.13,71532.0,105.6402,105.9044,105.5815,105.787,71532.0
2023-01-05 15:55:00,108.05,108.41,108.05,108.38,80944.0,105.7087,106.0609,105.7087,106.0316,80944.0
2023-01-06 09:30:00,108.75,109.25,108.69,108.96,26620.0,106.3936,106.8827,106.3349,106.599,26620.0
2023-01-06 09:35:00,109.19,109.37,109.07,109.11,10920.0,106.824,107.0001,106.7066,106.7458,10920.0
2023-01-06 09:40:00,109.11,109.21,108.64,108.88,11288.0,106.7458,106.8436,106.2859,106.5207,11288.0
2023-01-06 09:45:00,108.67,108.89,108.67,108.88,4688.0,106.3153,106.5305,106.3153,106.5207,4688.0
2023-01-06 09:50:00,108.82,109.27,108.82,109.26,5200.0,106.462,106.9023,106.462,106.8925,5200.0
2023-01-06 09:55:00,109.31,109.42,109.23,109.38,7192.0,106.9414,107.049,106.8632,107.0099,7192.0
2023-01-06 10:00:00,109.33,109.92,109.33,109.89,19180.0,106.961,107.5382,106.961,107.5089,19180.0
2023-01-06 10:05:00,109.98,110.09,109.87,109.96,10000.0,107.5969,107.7045,107.4893,107.5773,10000.0
2023-01-06 10:10:00,110.15,110.22,110.03,110.03,10016.0,107.7632,107.8317,107.6458,107.6458,10016.0
2023-01-06 10:15:00,110.1,110.39,110.05,110.25,4412.0,107.7143,107.998,107.6654,107.8611,4412.0
2023-01-06 10:20:00,110.23,110.31,109.95,110.07,3960.0,107.8415,107.9198,107.5676,107.685,3960.0
2023-01-06 10:25:00,110.15,110.16,109.83,109.84,3600.0,107.7632,107.773,107.4502,107.4599,3600.0
2023-01-06 10:30:00,109.97,110.37,109.97,110.37,3188.0,107.5871,107.9785,107.5871,107.9785,3188.0
2023-01-06 10:35:00,110.36,110.61,110.36,110.61,2896.0,107.9687,108.2133,107.9687,108.2133,2896.0
2023-01-06 10:40:00,110.64,110.75,110.58,110.58,5200.0,108.2426,108.3502,108.1839,108.1839,5200.0
2023-01-06 10:45:00,110.56,110.84,110.54,110.83,26696.0,108.1643,108.4383,108.1448,108.4285,26696.0
2023-01-06 10:50:00,110.83,110.89,110.8,110.8,4000.0,108.4285,108.4872,108.3991,108.3991,4000.0
2023-01-06 10:55:00,110.78,110.95,110.75,110.95,4000.0,108.3796,108.5459,108.3502,108.5459,4000.0
2023-01-06 11:00:00,111.08,111.11,111.02,111.1,4000.0,108.6731,108.7024,108.6144,108.6926,4000.0
2023-01-06 11:05:00,111.14,111.25,111.11,111.17,9744.0,108.7318,108.8394,108.7024,108.7611,9744.0
2023-01-06 11:10:00,111.17,111.23,111.08,111.08,3212.0,108.7611,108.8198,108.6731,108.6731,3212.0
2023-01-06 11:15:00,111.12,111.18,111.08,111.18,2800.0,108.7122,108.7709,108.6731,108.7709,2800.0
2023-01-06 11:20:00,111.14,111.28,111.14,111.2,12000.0,108.7318,108.8687,108.7318,108.7905,12000.0
2023-01-06 11:25:00,111.14,111.14,110.92,111.03,2400.0,108.7318,108.7318,108.5165,108.6242,2400.0
2023-01-06 11:30:00,110.87,110.95,110.87,110.95,4400.0,108.4676,108.5459,108.4676,108.5459,4400.0
2023-01-06 11:35:00,110.94,110.99,110.9,110.99,2800.0,108.5361,108.585,108.497,108.585,2800.0
2023-01-06 11:40:00,110.98,110.98,110.82,110.95,8424.0,108.5752,108.5752,108.4187,108.5459,8424.0
2023-01-06 11:45:00,111.0,111.15,111.0,111.08,3660.0,108.5948,108.7416,108.5948,108.6731,3660.0
2023-01-06 11:50:00,111.2,111.29,111.17,111.29,2000.0,108.7905,108.8785,108.7611,108.8785,2000.0
2023-01-06 11:55:00,111.31,111.38,111.28,111.29,2800.0,108.8981,108.9666,108.8687,108.8785,2800.0
2023-01-06 12:00:00,111.18,111.27,111.14,111.14,5000.0,108.7709,108.859,108.7318,108.7318,5000.0
2023-01-06 12:05:00,111.17,111.17,111.04,111.11,1600.0,108.7611,108.7611,108.6339,108.7024,1600.0
2023-01-06 12:10:00,111.14,111.14,110.97,111.07,1600.0,108.7318,108.7318,108.5655,108.6633,1600.0
2023-01-06 12:15:00,110.99,111.07,110.95,111.07,2000.0,108.585,108.6633,108.5459,108.6633,2000.0
2023-01-06 12:20:00,111.0,111.0,110.89,110.89,3200.0,108.5948,108.5948,108.4872,108.4872,3200.0
2023-01-06 12:25:00,110.85,110.85,110.85,110.85,400.0,108.4481,108.4481,108.4481,108.4481,400.0
2023-01-06 12:30:00,110.83,110.9,110.78,110.8,10152.0,108.4285,108.497,108.3796,108.3991,10152.0
2023-01-06 12:35:00,110.72,110.77,110.64,110.77,1704.0,108.3209,108.3698,108.2426,108.3698,1704.0
2023-01-06 12:40:00,110.78,110.78,110.65,110.68,8576.0,108.3796,108.3796,108.2524,108.2817,8576.0
2023-01-06 12:45:00,110.88,110.93,110.88,110.92,2400.0,108.4774,108.5263,108.4774,108.5165,2400.0
2023-01-06 12:50:00,110.9,110.92,110.81,110.81,3600.0,108.497,108.5165,108.4089,108.4089,3600.0
2023-01-06 12:55:00,110.83,110.83,110.71,110.83,2400.0,108.4285,108.4285,108.3111,108.4285,2400.0
2023-01-06 13:00:00,110.86,110.89,110.75,110.75,2800.0,108.4578,108.4872,108.3502,108.3502,2800.0
2023-01-06 13:05:00,110.79,110.92,110.79,110.92,2800.0,108.3894,108.5165,108.3894,108.5165,2800.0
2023-01-06 13:10:00,110.88,110.92,110.86,110.92,2400.0,108.4774,108.5165,108.4578,108.5165,2400.0
2023-01-06 13:15:00,110.97,110.97,110.82,110.88,2992.0,108.5655,108.5655,108.4187,108.4774,2992.0
2023-01-06 13:20:00,110.86,110.91,110.86,110.91,1200.0,108.4578,108.5068,108.4578,108.5068,1200.0
2023-01-06 13:25:00,110.96,111.05,110.94,110.94,4124.0,108.5557,108.6437,108.5361,108.5361,4124.0
2023-01-06 13:30:00,111.01,111.03,111.01,111.03,1600.0,108.6046,108.6242,108.6046,108.6242,1600.0
2023-01-06 13:35:00,111.08,111.12,111.02,111.05,2000.0,108.6731,108.7122,108.6144,108.6437,2000.0
2023-01-06 13:40:00,111.0,111.16,111.0,111.01,1600.0,108.5948,108.7513,108.5948,108.6046,1600.0
2023-01-06 13:45:00,110.97,111.01,110.96,110.96,32300.0,108.5655,108.6046,108.5557,108.5557,32300.0
2023-01-06 13:50:00,111.0,111.0,110.89,110.92,2288.0,108.5948,108.5948,108.4872,108.5165,2288.0
2023-01-06 13:55:00,110.97,110.97,110.9,110.92,4400.0,108.5655,108.5655,108.497,108.5165,4400.0
2023-01-06 14:00:00,110.95,111.02,110.91,110.96,20000.0,108.5459,108.6144,108.5068,108.5557,20000.0
2023-01-06 14:05:00,110.94,110.96,110.89,110.89,2800.0,108.5361,108.5557,108.4872,108.4872,2800.0
2023-01-06 14:10:00,110.95,111.09,110.95,110.97,12476.0,108.5459,108.6829,108.5459,108.5655,12476.0
2023-01-06 14:15:00,110.99,111.01,110.93,110.99,25772.0,108.585,108.6046,108.5263,108.585,25772.0
2023-01-06 14:20:00,111.0,111.05,110.96,110.96,24000.0,108.5948,108.6437,108.5557,108.5557,24000.0
2023-01-06 14:25:00,111.07,111.07,110.8,110.91,7596.0,108.6633,108.6633,108.3991,108.5068,7596.0
2023-01-06 14:30:00,110.95,110.98,110.95,110.96,6608.0,108.5459,108.5752,108.5459,108.5557,6608.0
2023-01-06 14:35:00,110.91,111.05,110.87,111.02,3600.0,108.5068,108.6437,108.4676,108.6144,3600.0
2023-01-06 14:40:00,110.97,111.01,110.97,111.0,2400.0,108.5655,108.6046,108.5655,108.5948,2400.0
2023-01-06 14:45:00,110.96,110.99,110.96,110.98,2000.0,108.5557,108.585,108.5557,108.5752,2000.0
2023-01-06 14:50:00,110.94,111.21,110.94,111.21,4476.0,108.5361,108.8003,108.5361,108.8003,4476.0
2023-01-06 14:55:00,111.18,111.24,111.18,111.24,2400.0,108.7709,108.8296,108.7709,108.8296,2400.0
2023-01-06 15:00:00,111.15,111.21,111.14,111.19,11076.0,108.7416,108.8003,108.7318,108.7807,11076.0
2023-01-06 15:05:00,111.14,111.19,111.13,111.17,6800.0,108.7318,108.7807,108.722,108.7611,6800.0
2023-01-06 15:10:00,111.18,111.18,111.11,111.16,7600.0,108.7709,108.7709,108.7024,108.7513,7600.0
2023-01-06 15:15:00,111.17,111.21,111.04,111.04,8780.0,108.7611,108.8003,108.6339,108.6339,8780.0
2023-01-06 15:20:00,110.94,111.01,110.86,110.93,6100.0,108.5361,108.6046,108.4578,108.5263,6100.0
2023-01-06 15:25:00,110.96,110.96,110.82,110.88,6796.0,108.5557,108.5557,108.4187,108.4774,6796.0
2023-01-06 15:30:00,110.93,111.02,110.87,110.91,12468.0,108.5263,108.6144,108.4676,108.5068,12468.0
2023-01-06 15:35:00,110.93,110.96,110.79,110.9,12028.0,108.5263,108.5557,108.3894,108.497,12028.0
2023-01-06 15:40:00,110.88,110.95,110.88,110.93,16128.0,108.4774,108.5459,108.4774,108.5263,16128.0
2023-01-06 15:45:00,110.91,110.91,110.64,110.66,30564.0,108.5068,108.5068,108.2426,108.2622,30564.0
2023-01-06 15:50:00,110.58,110.74,110.44,110.62,58156.0,108.1839,108.3404,108.0469,108.223,58156.0
2023-01-06 15:55:00,110.6,110.68,110.38,110.43,75320.0,108.2035,108.2817,107.9882,108.0372,75320.0
2023-01-09 09:30:00,110.61,110.94,110.61,110.66,15944.0,108.2133,108.5361,108.2133,108.2622,15944.0
2023-01-09 09:35:00,110.82,110.82,110.38,110.52,5600.0,108.4187,108.4187,107.9882,108.1252,5600.0
2023-01-09 09:40:00,110.5,110.83,110.5,110.53,1200.0,108.1056,108.4285,108.1056,108.135,1200.0
2023-01-09 09:45:00,110.55,111.12,110.44,110.91,4000.0,108.1546,108.7122,108.0469,108.5068,4000.0
2023-01-09 09:50:00,110.91,111.31,110.91,111.31,4732.0,108.5068,108.8981,108.5068,108.8981,4732.0
2023-01-09 09:55:00,111.25,111.26,111.09,111.18,6136.0,108.8394,108.8492,108.6829,108.7709,6136.0
2023-01-09 10:00:00,111.23,111.25,111.11,111.25,2800.0,108.8198,108.8394,108.7024,108.8394,2800.0
2023-01-09 10:05:00,111.32,111.33,111.17,111.27,5268.0,108.9079,108.9177,108.7611,108.859,5268.0
2023-01-09 10:10:00,111.32,111.39,111.07,111.07,9436.0,108.9079,108.9764,108.6633,108.6633,9436.0
2023-01-09 10:15:00,111.12,111.3,111.12,111.23,3600.0,108.7122,108.8883,108.7122,108.8198,3600.0
2023-01-09 10:20:00,111.22,111.22,111.11,111.11,1600.0,108.81,108.81,108.7024,108.7024,1600.0
2023-01-09 10:25:00,110.98,110.99,110.84,110.94,4248.0,108.5752,108.585,108.4383,108.5361,4248.0
2023-01-09 10:30:00,110.95,111.04,110.91,111.01,4448.0,108.5459,108.6339,108.5068,108.6046,4448.0
2023-01-09 10:35:00,111.08,111.17,111.08,111.17,4912.0,108.6731,108.7611,108.6731,108.7611,4912.0
2023-01-09 10:40:00,111.15,111.18,111.05,111.18,4000.0,108.7416,108.7709,108.6437,108.7709,4000.0
2023-01-09 10:45:00,111.29,111.4,111.29,111.36,3028.0,108.8785,108.9861,108.8785,108.947,3028.0
2023-01-09 10:50:00,111.39,111.39,111.31,111.36,5896.0,108.9764,108.9764,108.8981,108.947,5896.0
2023-01-09 10:55:00,111.36,111.42,111.31,111.33,5720.0,108.947,109.0057,108.8981,108.9177,5720.0
2023-01-09 11:00:00,111.38,111.66,111.38,111.64,4400.0,108.9666,109.2405,108.9666,109.2209,4400.0
2023-01-09 11:05:00,111.77,111.97,111.75,111.97,6688.0,109.3481,109.5438,109.3286,109.5438,6688.0
2023-01-09 11:10:00,111.92,111.98,111.85,111.97,5600.0,109.4949,109.5536,109.4264,109.5438,5600.0
2023-01-09 11:15:00,111.95,111.99,111.9,111.94,3800.0,109.5242,109.5634,109.4753,109.5144,3800.0
2023-01-09 11:20:00,111.99,112.0,111.99,112.0,1200.0,109.5634,109.5731,109.5634,109.5731,1200.0
2023-01-09 11:25:00,111.93,111.93,111.69,111.74,7352.0,109.5047,109.5047,109.2699,109.3188,7352.0
2023-01-09 11:30:00,111.74,111.74,111.64,111.69,1200.0,109.3188,109.3188,109.2209,109.2699,1200.0
2023-01-09 11:35:00,111.59,111.6,111.42,111.46,4000.0,109.172,109.1818,109.0057,109.0448,4000.0
2023-01-09 11:40:00,111.4,111.58,111.4,111.58,2836.0,108.9861,109.1622,108.9861,109.1622,2836.0
2023-01-09 11:45:00,111.57,111.7,111.57,111.67,1848.0,109.1525,109.2796,109.1525,109.2503,1848.0
2023-01-09 11:50:00,111.61,111.68,111.53,111.65,6504.0,109.1916,109.2601,109.1133,109.2307,6504.0
2023-01-09 11:55:00,111.67,111.75,111.6,111.65,6404.0,109.2503,109.3286,109.1818,109.2307,6404.0
2023-01-09 12:00:00,111.64,111.69,111.64,111.65,4860.0,109.2209,109.2699,109.2209,109.2307,4860.0
2023-01-09 12:05:00,111.61,111.61,111.44,111.44,2000.0,109.1916,109.1916,109.0253,109.0253,2000.0
2023-01-09 12:10:00,111.44,111.5,111.44,111.45,1600.0,109.0253,109.084,109.0253,109.0351,1600.0
2023-01-09 12:15:00,111.39,111.39,111.27,111.27,3000.0,108.9764,108.9764,108.859,108.859,3000.0
2023-01-09 12:20:00,111.31,111.36,111.31,111.34,2000.0,108.8981,108.947,108.8981,108.9274,2000.0
2023-01-09 12:25:00,111.32,111.37,111.3,111.35,5976.0,108.9079,108.9568,108.8883,108.9372,5976.0
2023-01-09 12:30:00,111.34,111.34,111.28,111.29,2400.0,108.9274,108.9274,108.8687,108.8785,2400.0
2023-01-09 12:35:00,111.32,111.32,111.18,111.21,4656.0,108.9079,108.9079,108.7709,108.8003,4656.0
2023-01-09 12:40:00,111.21,111.27,111.16,111.23,13056.0,108.8003,108.859,108.7513,108.8198,13056.0
2023-01-09 12:45:00,111.28,111.39,111.27,111.27,13956.0,108.8687,108.9764,108.859,108.859,13956.0
2023-01-09 12:50:00,111.24,111.36,111.24,111.36,2648.0,108.8296,108.947,108.8296,108.947,2648.0
2023-01-09 12:55:00,111.31,111.33,111.22,111.33,5080.0,108.8981,108.9177,108.81,108.9177,5080.0
2023-01-09 13:00:00,111.31,111.31,111.22,111.23,2800.0,108.8981,108.8981,108.81,108.8198,2800.0
2023-01-09 13:05:00,111.18,111.18,111.03,111.05,2800.0,108.7709,108.7709,108.6242,108.6437,2800.0
2023-01-09 13:10:00,111.0,111.07,110.99,111.02,3600.0,108.5948,108.6633,108.585,108.6144,3600.0
2023-01-09 13:15:00,111.1,111.1,111.09,111.1,1200.0,108.6926,108.6926,108.6829,108.6926,1200.0
2023-01-09 13:20:00,111.11,111.11,111.11,111.11,800.0,108.7024,108.7024,108.7024,108.7024,800.0
2023-01-09 13:25:00,111.08,111.08,110.82,110.89,3760.0,108.6731,108.6731,108.4187,108.4872,3760.0
2023-01-09 13:30:00,110.88,110.89,110.81,110.83,2000.0,108.4774,108.4872,108.4089,108.4285,2000.0
2023-01-09 13:35:00,110.79,110.79,110.69,110.69,3600.0,108.3894,108.3894,108.2915,108.2915,3600.0
2023-01-09 13:40:00,110.65,110.72,110.5,110.51,4400.0,108.2524,108.3209,108.1056,108.1154,4400.0
2023-01-09 13:45:00,110.52,110.55,110.27,110.48,6080.0,108.1252,108.1546,107.8806,108.0861,6080.0
2023-01-09 13:50:00,110.51,110.6,110.51,110.59,4800.0,108.1154,108.2035,108.1154,108.1937,4800.0
2023-01-09 13:55:00,110.53,110.61,110.47,110.54,2400.0,108.135,108.2133,108.0763,108.1448,2400.0
2023-01-09 14:00:00,110.56,110.7,110.56,110.69,4804.0,108.1643,108.3013,108.1643,108.2915,4804.0
2023-01-09 14:05:00,110.6,110.78,110.57,110.78,12336.0,108.2035,108.3796,108.1741,108.3796,12336.0
2023-01-09 14:10:00,110.79,110.88,110.76,110.82,8700.0,108.3894,108.4774,108.36,108.4187,8700.0
2023-01-09 14:15:00,110.74,110.76,110.66,110.7,16064.0,108.3404,108.36,108.2622,108.3013,16064.0
2023-01-09 14:20:00,110.71,110.75,110.67,110.72,2400.0,108.3111,108.3502,108.272,108.3209,2400.0
2023-01-09 14:25:00,110.77,110.77,110.61,110.73,3600.0,108.3698,108.3698,108.2133,108.3307,3600.0
2023-01-09 14:30:00,110.71,110.76,110.62,110.62,3200.0,108.3111,108.36,108.223,108.223,3200.0
2023-01-09 14:35:00,110.61,110.63,110.49,110.49,4464.0,108.2133,108.2328,108.0959,108.0959,4464.0
2023-01-09 14:40:00,110.53,110.53,110.42,110.51,3600.0,108.135,108.135,108.0274,108.1154,3600.0
2023-01-09 14:45:00,110.4,110.45,110.4,110.41,2400.0,108.0078,108.0567,108.0078,108.0176,2400.0
2023-01-09 14:50:00,110.4,110.4,110.31,110.36,2800.0,108.0078,108.0078,107.9198,107.9687,2800.0
2023-01-09 14:55:00,110.39,110.47,110.0,110.0,7208.0,107.998,108.0763,107.6165,107.6165,7208.0
2023-01-09 15:00:00,110.07,110.09,110.07,110.07,2044.0,107.685,107.7045,107.685,107.685,2044.0
2023-01-09 15:05:00,110.09,110.09,110.04,110.08,1600.0,107.7045,107.7045,107.6556,107.6947,1600.0
2023-01-09 15:10:00,110.11,110.15,109.82,109.88,4800.0,107.7241,107.7632,107.4404,107.4991,4800.0
2023-01-09 15:15:00,109.88,109.88,109.85,109.88,2508.0,107.4991,107.4991,107.4697,107.4991,2508.0
2023-01-09 15:20:00,110.0,110.12,109.96,109.97,8056.0,107.6165,107.7339,107.5773,107.5871,8056.0
2023-01-09 15:25:00,109.96,109.96,109.89,109.89,6472.0,107.5773,107.5773,107.5089,107.5089,6472.0
2023-01-09 15:30:00,109.89,109.97,109.76,109.96,7200.0,107.5089,107.5871,107.3817,107.5773,7200.0
2023-01-09 15:35:00,109.97,109.97,109.87,109.87,7200.0,107.5871,107.5871,107.4893,107.4893,7200.0
2023-01-09 15:40:00,109.83,110.14,109.83,110.14,7600.0,107.4502,107.7534,107.4502,107.7534,7600.0
2023-01-09 15:45:00,110.14,110.16,109.92,110.06,12800.0,107.7534,107.773,107.5382,107.6752,12800.0
2023-01-09 15:50:00,110.08,110.23,110.06,110.19,18764.0,107.6947,107.8415,107.6752,107.8024,18764.0
2023-01-09 15:55:00,110.19,110.36,110.04,110.35,94444.0,107.8024,107.9687,107.6556,107.9589,94444.0
2023-01-10 09:30:00,109.92,110.45,109.73,110.26,15176.0,107.5382,108.0567,107.3523,107.8708,15176.0
2023-01-10 09:35:00,110.22,110.44,110.15,110.44,4400.0,107.8317,108.0469,107.7632,108.0469,4400.0
2023-01-10 09:40:00,110.29,110.48,110.2,110.23,3200.0,107.9002,108.0861,107.8121,107.8415,3200.0
2023-01-10 09:45:00,110.44,110.44,110.22,110.22,4800.0,108.0469,108.0469,107.8317,107.8317,4800.0
2023-01-10 09:50:00,110.28,110.51,110.15,110.51,4800.0,107.8904,108.1154,107.7632,108.1154,4800.0
2023-01-10 09:55:00,110.59,110.83,110.53,110.83,10840.0,108.1937,108.4285,108.135,108.4285,10840.0
2023-01-10 10:00:00,110.6,110.71,110.41,110.48,9240.0,108.2035,108.3111,108.0176,108.0861,9240.0
2023-01-10 10:05:00,110.51,110.58,110.5,110.5,1200.0,108.1154,108.1839,108.1056,108.1056,1200.0
2023-01-10 10:10:00,110.57,110.86,110.57,110.82,2800.0,108.1741,108.4578,108.1741,108.4187,2800.0
2023-01-10 10:15:00,110.73,110.83,110.6,110.6,4080.0,108.3307,108.4285,108.2035,108.2035,4080.0
2023-01-10 10:20:00,110.46,110.56,110.31,110.53,2908.0,108.0665,108.1643,107.9198,108.135,2908.0
2023-01-10 10:25:00,110.52,110.58,110.27,110.27,5600.0,108.1252,108.1839,107.8806,107.8806,5600.0
2023-01-10 10:30:00,109.97,110.13,109.91,109.95,4800.0,107.5871,107.7437,107.5284,107.5676,4800.0
2023-01-10 10:35:00,109.97,109.97,109.85,109.95,2752.0,107.5871,107.5871,107.4697,107.5676,2752.0
2023-01-10 10:40:00,109.78,109.78,109.78,109.78,400.0,107.4012,107.4012,107.4012,107.4012,400.0
2023-01-10 10:45:00,109.75,109.82,109.75,109.82,1200.0,107.3719,107.4404,107.3719,107.4404,1200.0
2023-01-10 10:50:00,109.87,109.92,109.87,109.92,1600.0,107.4893,107.5382,107.4893,107.5382,1600.0
2023-01-10 10:55:00,109.92,110.1,109.92,110.0,3200.0,107.5382,107.7143,107.5382,107.6165,3200.0
2023-01-10 11:00:00,110.14,110.14,110.14,110.14,400.0,107.7534,107.7534,107.7534,107.7534,400.0
2023-01-10 11:05:00,110.14,110.14,110.14,110.14,0.0,107.7534,107.7534,107.7534,107.7534,0.0
2023-01-10 11:10:00,110.14,110.21,110.13,110.13,3200.0,107.7534,107.8219,107.7437,107.7437,3200.0
2023-01-10 11:15:00,110.18,110.19,110.02,110.09,4712.0,107.7926,107.8024,107.636,107.7045,4712.0
2023-01-10 11:20:00,109.97,110.11,109.95,109.95,4000.0,107.5871,107.7241,107.5676,107.5676,4000.0
2023-01-10 11:25:00,109.88,109.92,109.88,109.88,1200.0,107.4991,107.5382,107.4991,107.4991,1200.0
2023-01-10 11:30:00,109.86,109.88,109.74,109.81,1600.0,107.4795,107.4991,107.3621,107.4306,1600.0
2023-01-10 11:35:00,109.8,109.88,109.8,109.87,4136.0,107.4208,107.4991,107.4208,107.4893,4136.0
2023-01-10 11:40:00,109.9,109.96,109.82,109.92,6988.0,107.5186,107.5773,107.4404,107.5382,6988.0
2023-01-10 11:45:00,109.89,110.02,109.89,110.02,4400.0,107.5089,107.636,107.5089,107.636,4400.0
2023-01-10 11:50:00,110.05,110.05,110.04,110.05,400.0,107.6654,107.6654,107.6556,107.6654,400.0
2023-01-10 11:55:00,110.18,110.18,110.03,110.03,2400.0,107.7926,107.7926,107.6458,107.6458,2400.0
2023-01-10 12:00:00,110.02,110.02,109.79,109.91,4400.0,107.636,107.636,107.411,107.5284,4400.0
2023-01-10 12:05:00,109.91,109.96,109.91,109.96,800.0,107.5284,107.5773,107.5284,107.5773,800.0
2023-01-10 12:10:00,109.91,110.01,109.91,110.0,2800.0,107.5284,107.6263,107.5284,107.6165,2800.0
2023-01-10 12:15:00,109.9,109.9,109.9,109.9,800.0,107.5186,107.5186,107.5186,107.5186,800.0
2023-01-10 12:20:00,109.68,109.75,109.58,109.73,8844.0,107.3034,107.3719,107.2056,107.3523,8844.0
2023-01-10 12:25:00,109.79,109.83,109.79,109.79,2800.0,107.411,107.4502,107.411,107.411,2800.0
2023-01-10 12:30:00,109.83,109.83,109.8,109.8,800.0,107.4502,107.4502,107.4208,107.4208,800.0
2023-01-10 12:35:00,109.96,110.14,109.96,110.14,2000.0,107.5773,107.7534,107.5773,107.7534,2000.0
2023-01-10 12:40:00,110.12,110.14,110.04,110.14,2400.0,107.7339,107.7534,107.6556,107.7534,2400.0
2023-01-10 12:45:00,110.19,110.19,110.1,110.1,1600.0,107.8024,107.8024,107.7143,107.7143,1600.0
2023-01-10 12:50:00,110.1,110.1,110.1,110.1,400.0,107.7143,107.7143,107.7143,107.7143,400.0
2023-01-10 12:55:00,110.1,110.16,110.1,110.16,1200.0,107.7143,107.773,107.7143,107.773,1200.0
2023-01-10 13:00:00,110.16,110.33,110.16,110.3,4944.0,107.773,107.9393,107.773,107.91,4944.0
2023-01-10 13:05:00,110.34,110.37,110.34,110.37,800.0,107.9491,107.9785,107.9491,107.9785,800.0
2023-01-10 13:10:00,110.38,110.42,110.38,110.42,896.0,107.9882,108.0274,107.9882,108.0274,896.0
2023-01-10 13:15:00,110.33,110.33,110.22,110.28,3240.0,107.9393,107.9393,107.8317,107.8904,3240.0
2023-01-10 13:20:00,110.24,110.39,110.2,110.39,2560.0,107.8513,107.998,107.8121,107.998,2560.0
2023-01-10 13:25:00,110.36,110.36,110.36,110.36,400.0,107.9687,107.9687,107.9687,107.9687,400.0
2023-01-10 13:30:00,110.36,110.36,110.36,110.36,0.0,107.9687,107.9687,107.9687,107.9687,0.0
2023-01-10 13:35:00,110.48,110.49,110.39,110.4,6360.0,108.0861,108.0959,107.998,108.0078,6360.0
2023-01-10 13:40:00,110.39,110.39,110.39,110.39,400.0,107.998,107.998,107.998,107.998,400.0
2023-01-10 13:45:00,110.39,110.39,110.39,110.39,0.0,107.998,107.998,107.998,107.998,0.0
2023-01-10 13:50:00,110.4,110.41,110.4,110.41,800.0,108.0078,108.0176,108.0078,108.0176,800.0
2023-01-10 13:55:00,110.41,110.41,110.36,110.4,1200.0,108.0176,108.0176,107.9687,108.0078,1200.0
2023-01-10 14:00:00,110.56,110.56,110.52,110.52,2000.0,108.1643,108.1643,108.1252,108.1252,2000.0
2023-01-10 14:05:00,110.47,110.62,110.45,110.62,5200.0,108.0763,108.223,108.0567,108.223,5200.0
2023-01-10 14:10:00,110.68,110.68,110.68,110.68,400.0,108.2817,108.2817,108.2817,108.2817,400.0
2023-01-10 14:15:00,110.66,110.66,110.66,110.66,400.0,108.2622,108.2622,108.2622,108.2622,400.0
2023-01-10 14:20:00,110.59,110.59,110.47,110.47,2000.0,108.1937,108.1937,108.0763,108.0763,2000.0
2023-01-10 14:25:00,110.53,110.54,110.46,110.54,3600.0,108.135,108.1448,108.0665,108.1448,3600.0
2023-01-10 14:30:00,110.58,110.61,110.58,110.58,1600.0,108.1839,108.2133,108.1839,108.1839,1600.0
2023-01-10 14:35:00,110.63,110.63,110.63,110.63,1200.0,108.2328,108.2328,108.2328,108.2328,1200.0
2023-01-10 14:40:00,110.56,110.61,110.56,110.61,1628.0,108.1643,108.2133,108.1643,108.2133,1628.0
2023-01-10 14:45:00,110.55,110.66,110.55,110.64,3600.0,108.1546,108.2622,108.1546,108.2426,3600.0
2023-01-10 14:50:00,110.64,110.67,110.63,110.63,4000.0,108.2426,108.272,108.2328,108.2328,4000.0
2023-01-10 14:55:00,110.73,110.75,110.67,110.67,4000.0,108.3307,108.3502,108.272,108.272,4000.0
2023-01-10 15:00:00,110.67,110.71,110.47,110.61,9616.0,108.272,108.3111,108.0763,108.2133,9616.0
2023-01-10 15:05:00,110.56,110.57,110.44,110.57,3200.0,108.1643,108.1741,108.0469,108.1741,3200.0
2023-01-10 15:10:00,110.59,110.67,110.59,110.67,1560.0,108.1937,108.272,108.1937,108.272,1560.0
2023-01-10 15:15:00,110.72,110.78,110.72,110.72,2400.0,108.3209,108.3796,108.3209,108.3209,2400.0
2023-01-10 15:20:00,110.66,110.69,110.66,110.66,1600.0,108.2622,108.2915,108.2622,108.2622,1600.0
2023-01-10 15:25:00,110.69,110.73,110.68,110.68,6400.0,108.2915,108.3307,108.2817,108.2817,6400.0
2023-01-10 15:30:00,110.61,110.74,110.61,110.74,8400.0,108.2133,108.3404,108.2133,108.3404,8400.0
2023-01-10 15:35:00,110.76,110.81,110.72,110.79,12500.0,108.36,108.4089,108.3209,108.3894,12500.0
2023-01-10 15:40:00,110.75,110.75,110.64,110.64,8840.0,108.3502,108.3502,108.2426,108.2426,8840.0
2023-01-10 15:45:00,110.64,110.73,110.64,110.64,7200.0,108.2426,108.3307,108.2426,108.2426,7200.0
2023-01-10 15:50:00,110.73,111.1,110.7,111.04,31200.0,108.3307,108.6926,108.3013,108.6339,31200.0
2023-01-10 15:55:00,111.05,111.27,111.04,111.27,66784.0,108.6437,108.859,108.6339,108.859,66784.0
2023-01-11 09:30:00,111.9,111.9,111.54,111.76,14628.0,109.4753,109.4753,109.1231,109.3383,14628.0
2023-01-11 09:35:00,112.01,112.01,111.69,111.86,9336.0,109.5829,109.5829,109.2699,109.4362,9336.0
2023-01-11 09:40:00,112.03,112.1,111.8,112.08,5220.0,109.6025,109.671,109.3775,109.6514,5220.0
2023-01-11 09:45:00,112.09,112.09,112.09,112.09,400.0,109.6612,109.6612,109.6612,109.6612,400.0
2023-01-11 09:50:00,111.94,112.12,111.86,111.88,5600.0,109.5144,109.6905,109.4362,109.4557,5600.0
2023-01-11 09:55:00,111.83,112.05,111.83,111.94,4708.0,109.4068,109.6221,109.4068,109.5144,4708.0
2023-01-11 10:00:00,112.03,112.03,111.88,111.95,5716.0,109.6025,109.6025,109.4557,109.5242,5716.0
2023-01-11 10:05:00,111.98,112.16,111.94,112.08,6520.0,109.5536,109.7297,109.5144,109.6514,6520.0
2023-01-11 10:10:00,112.1,112.18,112.01,112.01,5600.0,109.671,109.7492,109.5829,109.5829,5600.0
2023-01-11 10:15:00,111.94,112.01,111.89,111.96,4448.0,109.5144,109.5829,109.4655,109.534,4448.0
2023-01-11 10:20:00,111.92,112.13,111.91,112.08,3244.0,109.4949,109.7003,109.4851,109.6514,3244.0
2023-01-11 10:25:00,112.06,112.21,111.98,112.21,3932.0,109.6318,109.7786,109.5536,109.7786,3932.0
2023-01-11 10:30:00,112.21,112.21,111.97,111.98,7800.0,109.7786,109.7786,109.5438,109.5536,7800.0
2023-01-11 10:35:00,112.02,112.03,111.87,112.03,3600.0,109.5927,109.6025,109.446,109.6025,3600.0
2023-01-11 10:40:00,112.06,112.11,112.05,112.06,1200.0,109.6318,109.6808,109.6221,109.6318,1200.0
2023-01-11 10:45:00,112.06,112.17,112.02,112.17,2000.0,109.6318,109.7395,109.5927,109.7395,2000.0
2023-01-11 10:50:00,112.18,112.23,111.95,111.95,4800.0,109.7492,109.7982,109.5242,109.5242,4800.0
2023-01-11 10:55:00,111.9,111.91,111.81,111.91,2800.0,109.4753,109.4851,109.3873,109.4851,2800.0
2023-01-11 11:00:00,111.88,111.95,111.87,111.95,2400.0,109.4557,109.5242,109.446,109.5242,2400.0
2023-01-11 11:05:00,111.92,111.99,111.89,111.94,4000.0,109.4949,109.5634,109.4655,109.5144,4000.0
2023-01-11 11:10:00,111.98,112.05,111.95,112.05,2400.0,109.5536,109.6221,109.5242,109.6221,2400.0
2023-01-11 11:15:00,112.11,112.17,112.1,112.13,3200.0,109.6808,109.7395,109.671,109.7003,3200.0
2023-01-11 11:20:00,112.13,112.17,112.13,112.17,1200.0,109.7003,109.7395,109.7003,109.7395,1200.0
2023-01-11 11:25:00,112.09,112.2,112.09,112.2,4000.0,109.6612,109.7688,109.6612,109.7688,4000.0
2023-01-11 11:30:00,112.19,112.19,111.79,111.92,24788.0,109.759,109.759,109.3677,109.4949,24788.0
2023-01-11 11:35:00,111.85,111.85,111.72,111.72,2400.0,109.4264,109.4264,109.2992,109.2992,2400.0
2023-01-11 11:40:00,111.71,111.82,111.71,111.82,3412.0,109.2894,109.397,109.2894,109.397,3412.0
2023-01-11 11:45:00,111.81,111.81,111.75,111.75,2400.0,109.3873,109.3873,109.3286,109.3286,2400.0
2023-01-11 11:50:00,111.74,111.74,111.62,111.63,3680.0,109.3188,109.3188,109.2014,109.2112,3680.0
2023-01-11 11:55:00,111.64,111.89,111.64,111.75,15128.0,109.2209,109.4655,109.2209,109.3286,15128.0
2023-01-11 12:00:00,111.89,111.94,111.89,111.94,2400.0,109.4655,109.5144,109.4655,109.5144,2400.0
2023-01-11 12:05:00,111.94,111.96,111.9,111.9,2920.0,109.5144,109.534,109.4753,109.4753,2920.0
2023-01-11 12:10:00,111.97,112.0,111.97,112.0,856.0,109.5438,109.5731,109.5438,109.5731,856.0
2023-01-11 12:15:00,112.04,112.04,111.93,111.94,3816.0,109.6123,109.6123,109.5047,109.5144,3816.0
2023-01-11 12:20:00,111.86,111.86,111.86,111.86,800.0,109.4362,109.4362,109.4362,109.4362,800.0
2023-01-11 12:25:00,111.9,112.03,111.84,112.03,8460.0,109.4753,109.6025,109.4166,109.6025,8460.0
2023-01-11 12:30:00,111.98,112.08,111.98,112.02,6492.0,109.5536,109.6514,109.5536,109.5927,6492.0
2023-01-11 12:35:00,111.99,112.13,111.99,112.06,6400.0,109.5634,109.7003,109.5634,109.6318,6400.0
2023-01-11 12:40:00,112.0,112.02,112.0,112.02,1200.0,109.5731,109.5927,109.5731,109.5927,1200.0
2023-01-11 12:45:00,111.99,112.04,111.99,112.03,1640.0,109.5634,109.6123,109.5634,109.6025,1640.0
2023-01-11 12:50:00,112.05,112.08,112.03,112.04,3200.0,109.6221,109.6514,109.6025,109.6123,3200.0
2023-01-11 12:55:00,111.97,112.02,111.97,111.97,2132.0,109.5438,109.5927,109.5438,109.5438,2132.0
2023-01-11 13:00:00,111.95,112.13,111.95,112.13,1484.0,109.5242,109.7003,109.5242,109.7003,1484.0
2023-01-11 13:05:00,112.09,112.13,112.07,112.07,1600.0,109.6612,109.7003,109.6416,109.6416,1600.0
2023-01-11 13:10:00,112.17,112.22,112.17,112.19,2400.0,109.7395,109.7884,109.7395,109.759,2400.0
2023-01-11 13:15:00,112.19,112.23,112.06,112.17,12956.0,109.759,109.7982,109.6318,109.7395,12956.0
2023-01-11 13:20:00,112.17,112.17,112.17,112.17,0.0,109.7395,109.7395,109.7395,109.7395,0.0
2023-01-11 13:25:00,112.23,112.25,112.21,112.25,1600.0,109.7982,109.8177,109.7786,109.8177,1600.0
2023-01-11 13:30:00,112.31,112.34,112.31,112.33,1400.0,109.8764,109.9058,109.8764,109.896,1400.0
2023-01-11 13:35:00,112.3,112.45,112.3,112.44,6296.0,109.8666,110.0134,109.8666,110.0036,6296.0
2023-01-11 13:40:00,112.44,112.58,112.44,112.56,21024.0,110.0036,110.1406,110.0036,110.121,21024.0
2023-01-11 13:45:00,112.55,112.58,112.45,112.47,15572.0,110.1112,110.1406,110.0134,110.0329,15572.0
2023-01-11 13:50:00,112.43,112.52,112.39,112.39,17548.0,109.9938,110.0819,109.9547,109.9547,17548.0
2023-01-11 13:55:00,112.34,112.39,112.31,112.39,5212.0,109.9058,109.9547,109.8764,109.9547,5212.0
2023-01-11 14:00:00,112.38,112.47,112.38,112.47,2000.0,109.9449,110.0329,109.9449,110.0329,2000.0
2023-01-11 14:05:00,112.39,112.46,112.32,112.45,6012.0,109.9547,110.0232,109.8862,110.0134,6012.0
2023-01-11 14:10:00,112.42,112.44,112.32,112.32,2400.0,109.984,110.0036,109.8862,109.8862,2400.0
2023-01-11 14:15:00,112.35,112.35,112.27,112.33,2800.0,109.9156,109.9156,109.8373,109.896,2800.0
2023-01-11 14:20:00,112.32,112.35,112.29,112.31,2400.0,109.8862,109.9156,109.8569,109.8764,2400.0
2023-01-11 14:25:00,112.31,112.32,112.25,112.25,2000.0,109.8764,109.8862,109.8177,109.8177,2000.0
2023-01-11 14:30:00,112.3,112.35,112.26,112.35,5600.0,109.8666,109.9156,109.8275,109.9156,5600.0
2023-01-11 14:35:00,112.29,112.48,112.29,112.48,3200.0,109.8569,110.0427,109.8569,110.0427,3200.0
2023-01-11 14:40:00,112.44,112.56,112.44,112.47,4660.0,110.0036,110.121,110.0036,110.0329,4660.0
2023-01-11 14:45:00,112.54,112.73,112.52,112.67,14712.0,110.1014,110.2873,110.0819,110.2286,14712.0
2023-01-11 14:50:00,112.67,112.69,112.67,112.69,3200.0,110.2286,110.2482,110.2286,110.2482,3200.0
2023-01-11 14:55:00,112.69,112.79,112.69,112.79,2800.0,110.2482,110.346,110.2482,110.346,2800.0
2023-01-11 15:00:00,112.83,112.86,112.81,112.85,11784.0,110.3851,110.4145,110.3656,110.4047,11784.0
2023-01-11 15:05:00,112.81,112.93,112.81,112.9,10772.0,110.3656,110.483,110.3656,110.4536,10772.0
2023-01-11 15:10:00,112.96,113.07,112.96,113.07,3880.0,110.5123,110.6199,110.5123,110.6199,3880.0
2023-01-11 15:15:00,113.05,113.05,112.97,113.04,3648.0,110.6004,110.6004,110.5221,110.5906,3648.0
2023-01-11 15:20:00,113.03,113.33,113.03,113.2,29484.0,110.5808,110.8743,110.5808,110.7471,29484.0
2023-01-11 15:25:00,113.23,113.25,113.07,113.07,7584.0,110.7765,110.796,110.6199,110.6199,7584.0
2023-01-11 15:30:00,113.08,113.16,112.95,113.16,35300.0,110.6297,110.708,110.5025,110.708,35300.0
2023-01-11 15:35:00,113.09,113.09,112.97,113.06,12024.0,110.6395,110.6395,110.5221,110.6102,12024.0
2023-01-11 15:40:00,113.04,113.17,112.99,113.17,19680.0,110.5906,110.7178,110.5417,110.7178,19680.0
2023-01-11 15:45:00,113.17,113.26,113.08,113.21,11888.0,110.7178,110.8058,110.6297,110.7569,11888.0
2023-01-11 15:50:00,113.26,113.49,113.11,113.42,47416.0,110.8058,111.0308,110.6591,110.9624,47416.0
2023-01-11 15:55:00,113.49,113.55,113.41,113.49,77120.0,111.0308,111.0895,110.9526,111.0308,77120.0
2023-01-12 09:30:00,112.94,113.26,112.65,112.88,16424.0,110.4928,110.8058,110.209,110.4341,16424.0
2023-01-12 09:35:00,112.44,112.84,112.44,112.84,5160.0,110.0036,110.3949,110.0036,110.3949,5160.0
2023-01-12 09:40:00,112.5,112.52,112.24,112.24,2400.0,110.0623,110.0819,109.8079,109.8079,2400.0
2023-01-12 09:45:00,112.03,112.31,112.03,112.28,1600.0,109.6025,109.8764,109.6025,109.8471,1600.0
2023-01-12 09:50:00,112.23,112.32,111.95,111.97,8436.0,109.7982,109.8862,109.5242,109.5438,8436.0
2023-01-12 09:55:00,112.11,112.22,112.01,112.17,5600.0,109.6808,109.7884,109.5829,109.7395,5600.0
2023-01-12 10:00:00,112.17,112.36,112.17,112.36,1824.0,109.7395,109.9253,109.7395,109.9253,1824.0
2023-01-12 10:05:00,112.44,112.44,112.1,112.11,2800.0,110.0036,110.0036,109.671,109.6808,2800.0
2023-01-12 10:10:00,112.25,112.82,112.25,112.65,7200.0,109.8177,110.3754,109.8177,110.209,7200.0
2023-01-12 10:15:00,112.83,112.99,112.68,112.68,10456.0,110.3851,110.5417,110.2384,110.2384,10456.0
2023-01-12 10:20:00,112.96,112.96,112.82,112.83,4400.0,110.5123,110.5123,110.3754,110.3851,4400.0
2023-01-12 10:25:00,112.98,113.02,112.77,112.77,3200.0,110.5319,110.571,110.3264,110.3264,3200.0
2023-01-12 10:30:00,112.68,112.8,112.58,112.67,5444.0,110.2384,110.3558,110.1406,110.2286,5444.0
2023-01-12 10:35:00,112.82,112.91,112.75,112.83,8004.0,110.3754,110.4634,110.3069,110.3851,8004.0
2023-01-12 10:40:00,112.8,112.8,112.41,112.41,2800.0,110.3558,110.3558,109.9742,109.9742,2800.0
2023-01-12 10:45:00,112.26,112.26,111.85,112.01,14044.0,109.8275,109.8275,109.4264,109.5829,14044.0
2023-01-12 10:50:00,111.97,112.13,111.97,112.13,4000.0,109.5438,109.7003,109.5438,109.7003,4000.0
2023-01-12 10:55:00,112.0,112.06,111.91,111.91,2568.0,109.5731,109.6318,109.4851,109.4851,2568.0
2023-01-12 11:00:00,111.88,111.88,111.65,111.72,3228.0,109.4557,109.4557,109.2307,109.2992,3228.0
2023-01-12 11:05:00,111.86,111.86,111.74,111.78,2400.0,109.4362,109.4362,109.3188,109.3579,2400.0
2023-01-12 11:10:00,111.73,111.81,111.73,111.81,1200.0,109.309,109.3873,109.309,109.3873,1200.0
2023-01-12 11:15:00,111.78,111.85,111.78,111.85,800.0,109.3579,109.4264,109.3579,109.4264,800.0
2023-01-12 11:20:00,111.8,111.91,111.8,111.91,1200.0,109.3775,109.4851,109.3775,109.4851,1200.0
2023-01-12 11:25:00,111.83,111.83,111.64,111.74,6200.0,109.4068,109.4068,109.2209,109.3188,6200.0
2023-01-12 11:30:00,111.69,111.69,111.21,111.22,2400.0,109.2699,109.2699,108.8003,108.81,2400.0
2023-01-12 11:35:00,111.3,111.48,111.25,111.46,9564.0,108.8883,109.0644,108.8394,109.0448,9564.0
2023-01-12 11:40:00,111.52,111.72,111.52,111.7,6500.0,109.1035,109.2992,109.1035,109.2796,6500.0
2023-01-12 11:45:00,111.67,111.73,111.57,111.57,2400.0,109.2503,109.309,109.1525,109.1525,2400.0
2023-01-12 11:50:00,111.45,111.45,111.45,111.45,400.0,109.0351,109.0351,109.0351,109.0351,400.0
2023-01-12 11:55:00,111.43,111.53,111.41,111.53,2040.0,109.0155,109.1133,108.9959,109.1133,2040.0
2023-01-12 12:00:00,111.36,111.48,111.31,111.48,4000.0,108.947,109.0644,108.8981,109.0644,4000.0
2023-01-12 12:05:00,111.42,111.44,111.25,111.44,9236.0,109.0057,109.0253,108.8394,109.0253,9236.0
2023-01-12 12:10:00,111.36,111.41,111.28,111.31,4912.0,108.947,108.9959,108.8687,108.8981,4912.0
2023-01-12 12:15:00,111.39,111.64,111.39,111.64,8400.0,108.9764,109.2209,108.9764,109.2209,8400.0
2023-01-12 12:20:00,111.59,111.59,111.33,111.33,4000.0,109.172,109.172,108.9177,108.9177,4000.0
2023-01-12 12:25:00,111.33,111.42,111.33,111.37,10160.0,108.9177,109.0057,108.9177,108.9568,10160.0
2023-01-12 12:30:00,111.35,111.43,111.3,111.43,7580.0,108.9372,109.0155,108.8883,109.0155,7580.0
2023-01-12 12:35:00,111.39,111.39,111.31,111.33,3200.0,108.9764,108.9764,108.8981,108.9177,3200.0
2023-01-12 12:40:00,111.29,111.33,111.25,111.26,2488.0,108.8785,108.9177,108.8394,108.8492,2488.0
2023-01-12 12:45:00,111.33,111.38,111.33,111.38,1200.0,108.9177,108.9666,108.9177,108.9666,1200.0
2023-01-12 12:50:00,111.42,111.47,111.39,111.45,6232.0,109.0057,109.0546,108.9764,109.0351,6232.0
2023-01-12 12:55:00,111.46,111.61,111.46,111.57,5080.0,109.0448,109.1916,109.0448,109.1525,5080.0
2023-01-12 13:00:00,111.56,111.56,111.35,111.49,11200.0,109.1427,109.1427,108.9372,109.0742,11200.0
2023-01-12 13:05:00,111.49,111.55,111.4,111.41,4000.0,109.0742,109.1329,108.9861,108.9959,4000.0
2023-01-12 13:10:00,111.35,111.41,111.34,111.38,2800.0,108.9372,108.9959,108.9274,108.9666,2800.0
2023-01-12 13:15:00,111.33,111.49,111.33,111.4,5200.0,108.9177,109.0742,108.9177,108.9861,5200.0
2023-01-12 13:20:00,111.4,111.4,111.12,111.12,3264.0,108.9861,108.9861,108.7122,108.7122,3264.0
2023-01-12 13:25:00,110.98,110.98,110.65,110.71,9200.0,108.5752,108.5752,108.2524,108.3111,9200.0
2023-01-12 13:30:00,110.65,110.71,110.38,110.64,12000.0,108.2524,108.3111,107.9882,108.2426,12000.0
2023-01-12 13:35:00,110.67,110.71,110.63,110.64,4000.0,108.272,108.3111,108.2328,108.2426,4000.0
2023-01-12 13:40:00,110.64,110.8,110.64,110.77,6100.0,108.2426,108.3991,108.2426,108.3698,6100.0
2023-01-12 13:45:00,110.79,110.95,110.79,110.93,5432.0,108.3894,108.5459,108.3894,108.5263,5432.0
2023-01-12 13:50:00,110.96,111.17,110.91,111.11,7880.0,108.5557,108.7611,108.5068,108.7024,7880.0
2023-01-12 13:55:00,111.13,111.14,111.06,111.1,5020.0,108.722,108.7318,108.6535,108.6926,5020.0
2023-01-12 14:00:00,111.1,111.1,110.89,110.94,15800.0,108.6926,108.6926,108.4872,108.5361,15800.0
2023-01-12 14:05:00,110.94,111.1,110.91,111.02,12352.0,108.5361,108.6926,108.5068,108.6144,12352.0
2023-01-12 14:10:00,111.06,111.17,111.06,111.07,2872.0,108.6535,108.7611,108.6535,108.6633,2872.0
2023-01-12 14:15:00,111.1,111.21,111.1,111.19,3580.0,108.6926,108.8003,108.6926,108.7807,3580.0
2023-01-12 14:20:00,111.25,111.31,111.15,111.2,6404.0,108.8394,108.8981,108.7416,108.7905,6404.0
2023-01-12 14:25:00,111.21,111.29,111.14,111.29,8440.0,108.8003,108.8785,108.7318,108.8785,8440.0
2023-01-12 14:30:00,111.18,111.34,111.18,111.22,2804.0,108.7709,108.9274,108.7709,108.81,2804.0
2023-01-12 14:35:00,111.36,111.36,111.36,111.36,800.0,108.947,108.947,108.947,108.947,800.0
2023-01-12 14:40:00,111.41,111.42,111.24,111.24,2620.0,108.9959,109.0057,108.8296,108.8296,2620.0
2023-01-12 14:45:00,111.35,111.42,111.34,111.4,2348.0,108.9372,109.0057,108.9274,108.9861,2348.0
2023-01-12 14:50:00,111.34,111.36,111.22,111.23,9460.0,108.9274,108.947,108.81,108.8198,9460.0
2023-01-12 14:55:00,111.23,111.27,111.14,111.27,3964.0,108.8198,108.859,108.7318,108.859,3964.0
2023-01-12 15:00:00,111.33,111.43,111.33,111.42,6400.0,108.9177,109.0155,108.9177,109.0057,6400.0
2023-01-12 15:05:00,111.37,111.37,111.22,111.26,3600.0,108.9568,108.9568,108.81,108.8492,3600.0
2023-01-12 15:10:00,111.3,111.32,111.2,111.32,10800.0,108.8883,108.9079,108.7905,108.9079,10800.0
2023-01-12 15:15:00,111.21,111.29,111.14,111.24,5520.0,108.8003,108.8785,108.7318,108.8296,5520.0
2023-01-12 15:20:00,111.17,111.3,111.17,111.28,1600.0,108.7611,108.8883,108.7611,108.8687,1600.0
2023-01-12 15:25:00,111.38,111.44,111.37,111.42,5896.0,108.9666,109.0253,108.9568,109.0057,5896.0
2023-01-12 15:30:00,111.4,111.41,111.25,111.27,4800.0,108.9861,108.9959,108.8394,108.859,4800.0
2023-01-12 15:35:00,111.18,111.22,111.04,111.04,11184.0,108.7709,108.81,108.6339,108.6339,11184.0
2023-01-12 15:40:00,111.13,111.17,111.08,111.11,5916.0,108.722,108.7611,108.6731,108.7024,5916.0
2023-01-12 15:45:00,111.04,111.04,110.91,110.97,12220.0,108.6339,108.6339,108.5068,108.5655,12220.0
2023-01-12 15:50:00,110.99,111.51,110.99,111.39,36652.0,108.585,109.0938,108.585,108.9764,36652.0
2023-01-12 15:55:00,111.41,111.61,111.41,111.54,84800.0,108.9959,109.1916,108.9959,109.1231,84800.0
2023-01-13 09:30:00,111.48,111.92,111.36,111.65,79104.0,109.0644,109.4949,108.947,109.2307,79104.0
2023-01-13 09:35:00,111.45,111.77,110.98,111.24,39332.0,109.0351,109.3481,108.5752,108.8296,39332.0
2023-01-13 09:40:00,111.28,111.29,111.08,111.26,5796.0,108.8687,108.8785,108.6731,108.8492,5796.0
2023-01-13 09:45:00,111.28,111.6,111.2,111.48,62500.0,108.8687,109.1818,108.7905,109.0644,62500.0
2023-01-13 09:50:00,111.67,111.71,111.51,111.71,2900.0,109.2503,109.2894,109.0938,109.2894,2900.0
2023-01-13 09:55:00,111.61,111.66,111.41,111.41,5600.0,109.1916,109.2405,108.9959,108.9959,5600.0
2023-01-13 10:00:00,111.42,111.5,111.17,111.17,22172.0,109.0057,109.084,108.7611,108.7611,22172.0
2023-01-13 10:05:00,111.31,111.44,111.2,111.3,5472.0,108.8981,109.0253,108.7905,108.8883,5472.0
2023-01-13 10:10:00,111.35,111.59,111.32,111.47,9600.0,108.9372,109.172,108.9079,109.0546,9600.0
2023-01-13 10:15:00,111.47,111.48,111.28,111.29,7072.0,109.0546,109.0644,108.8687,108.8785,7072.0
2023-01-13 10:20:00,111.33,111.38,111.27,111.3,11860.0,108.9177,108.9666,108.859,108.8883,11860.0
2023-01-13 10:25:00,111.28,111.32,111.28,111.32,1600.0,108.8687,108.9079,108.8687,108.9079,1600.0
2023-01-13 10:30:00,111.3,111.31,111.25,111.25,2800.0,108.8883,108.8981,108.8394,108.8394,2800.0
2023-01-13 10:35:00,111.25,111.31,111.25,111.26,1712.0,108.8394,108.8981,108.8394,108.8492,1712.0
2023-01-13 10:40:00,111.3,111.3,111.22,111.22,3828.0,108.8883,108.8883,108.81,108.81,3828.0
2023-01-13 10:45:00,111.25,111.28,111.24,111.25,15372.0,108.8394,108.8687,108.8296,108.8394,15372.0
2023-01-13 10:50:00,111.31,111.31,111.26,111.26,800.0,108.8981,108.8981,108.8492,108.8492,800.0
2023-01-13 10:55:00,111.26,111.41,111.26,111.41,3612.0,108.8492,108.9959,108.8492,108.9959,3612.0
2023-01-13 11:00:00,111.36,111.39,111.23,111.39,2800.0,108.947,108.9764,108.8198,108.9764,2800.0
2023-01-13 11:05:00,111.33,111.36,111.18,111.2,3200.0,108.9177,108.947,108.7709,108.7905,3200.0
2023-01-13 11:10:00,111.19,111.25,111.17,111.17,2000.0,108.7807,108.8394,108.7611,108.7611,2000.0
2023-01-13 11:15:00,111.24,111.24,111.23,111.24,640.0,108.8296,108.8296,108.8198,108.8296,640.0
2023-01-13 11:20:00,111.36,111.43,111.36,111.43,1200.0,108.947,109.0155,108.947,109.0155,1200.0
2023-01-13 11:25:00,111.46,111.46,111.38,111.38,3600.0,109.0448,109.0448,108.9666,108.9666,3600.0
2023-01-13 11:30:00,111.36,111.36,111.13,111.13,3220.0,108.947,108.947,108.722,108.722,3220.0
2023-01-13 11:35:00,111.17,111.17,111.17,111.17,800.0,108.7611,108.7611,108.7611,108.7611,800.0
2023-01-13 11:40:00,111.19,111.23,111.19,111.23,1200.0,108.7807,108.8198,108.7807,108.8198,1200.0
2023-01-13 11:45:00,111.26,111.26,111.12,111.12,3600.0,108.8492,108.8492,108.7122,108.7122,3600.0
2023-01-13 11:50:00,111.13,111.19,111.0,111.01,9604.0,108.722,108.7807,108.5948,108.6046,9604.0
2023-01-13 11:55:00,110.94,110.95,110.9,110.92,4440.0,108.5361,108.5459,108.497,108.5165,4440.0
2023-01-13 12:00:00,110.91,110.95,110.86,110.9,2984.0,108.5068,108.5459,108.4578,108.497,2984.0
2023-01-13 12:05:00,110.9,111.0,110.89,110.95,12400.0,108.497,108.5948,108.4872,108.5459,12400.0
2023-01-13 12:10:00,110.92,110.94,110.9,110.94,7600.0,108.5165,108.5361,108.497,108.5361,7600.0
2023-01-13 12:15:00,110.96,111.04,110.94,111.01,4032.0,108.5557,108.6339,108.5361,108.6046,4032.0
2023-01-13 12:20:00,111.02,111.03,111.02,111.02,1200.0,108.6144,108.6242,108.6144,108.6144,1200.0
2023-01-13 12:25:00,111.02,111.42,111.02,111.37,51580.0,108.6144,109.0057,108.6144,108.9568,51580.0
2023-01-13 12:30:00,111.33,111.39,111.33,111.39,1600.0,108.9177,108.9764,108.9177,108.9764,1600.0
2023-01-13 12:35:00,111.35,111.35,111.33,111.33,800.0,108.9372,108.9372,108.9177,108.9177,800.0
2023-01-13 12:40:00,111.35,111.35,111.34,111.35,400.0,108.9372,108.9372,108.9274,108.9372,400.0
2023-01-13 12:45:00,111.48,111.55,111.48,111.55,1200.0,109.0644,109.1329,109.0644,109.1329,1200.0
2023-01-13 12:50:00,111.6,111.72,111.6,111.72,1600.0,109.1818,109.2992,109.1818,109.2992,1600.0
2023-01-13 12:55:00,111.61,111.77,111.61,111.77,4040.0,109.1916,109.3481,109.1916,109.3481,4040.0
2023-01-13 13:00:00,111.83,111.83,111.81,111.81,800.0,109.4068,109.4068,109.3873,109.3873,800.0
2023-01-13 13:05:00,111.8,111.91,111.8,111.91,2400.0,109.3775,109.4851,109.3775,109.4851,2400.0
2023-01-13 13:10:00,111.95,111.95,111.92,111.93,800.0,109.5242,109.5242,109.4949,109.5047,800.0
2023-01-13 13:15:00,111.89,111.92,111.89,111.92,3600.0,109.4655,109.4949,109.4655,109.4949,3600.0
2023-01-13 13:20:00,112.02,112.02,111.9,111.92,3600.0,109.5927,109.5927,109.4753,109.4949,3600.0
2023-01-13 13:25:00,111.94,111.94,111.9,111.9,1200.0,109.5144,109.5144,109.4753,109.4753,1200.0
2023-01-13 13:30:00,112.01,112.01,111.83,111.85,28400.0,109.5829,109.5829,109.4068,109.4264,28400.0
2023-01-13 13:35:00,111.85,111.85,111.6,111.82,17176.0,109.4264,109.4264,109.1818,109.397,17176.0
2023-01-13 13:40:00,111.81,111.88,111.79,111.79,21600.0,109.3873,109.4557,109.3677,109.3677,21600.0
2023-01-13 13:45:00,111.78,111.86,111.77,111.86,14448.0,109.3579,109.4362,109.3481,109.4362,14448.0
2023-01-13 13:50:00,111.86,111.86,111.74,111.81,4000.0,109.4362,109.4362,109.3188,109.3873,4000.0
2023-01-13 13:55:00,111.78,111.86,111.74,111.86,3012.0,109.3579,109.4362,109.3188,109.4362,3012.0
2023-01-13 14:00:00,111.9,111.98,111.89,111.94,5200.0,109.4753,109.5536,109.4655,109.5144,5200.0
2023-01-13 14:05:00,111.92,111.92,111.92,111.92,400.0,109.4949,109.4949,109.4949,109.4949,400.0
2023-01-13 14:10:00,112.07,112.1,111.97,111.98,9680.0,109.6416,109.671,109.5438,109.5536,9680.0
2023-01-13 14:15:00,112.0,112.0,111.96,112.0,11376.0,109.5731,109.5731,109.534,109.5731,11376.0
2023-01-13 14:20:00,111.97,111.97,111.92,111.93,4000.0,109.5438,109.5438,109.4949,109.5047,4000.0
2023-01-13 14:25:00,111.96,112.0,111.96,111.96,2848.0,109.534,109.5731,109.534,109.534,2848.0
2023-01-13 14:30:00,112.0,112.0,111.83,111.83,12028.0,109.5731,109.5731,109.4068,109.4068,12028.0
2023-01-13 14:35:00,111.83,111.83,111.61,111.7,11188.0,109.4068,109.4068,109.1916,109.2796,11188.0
2023-01-13 14:40:00,111.62,111.62,111.61,111.61,800.0,109.2014,109.2014,109.1916,109.1916,800.0
2023-01-13 14:45:00,111.59,111.6,111.57,111.57,3680.0,109.172,109.1818,109.1525,109.1525,3680.0
2023-01-13 14:50:00,111.51,111.6,111.45,111.56,7872.0,109.0938,109.1818,109.0351,109.1427,7872.0
2023-01-13 14:55:00,111.71,111.76,111.62,111.76,1200.0,109.2894,109.3383,109.2014,109.3383,1200.0
2023-01-13 15:00:00,111.73,112.0,111.73,112.0,2000.0,109.309,109.5731,109.309,109.5731,2000.0
2023-01-13 15:05:00,111.92,111.99,111.88,111.88,14000.0,109.4949,109.5634,109.4557,109.4557,14000.0
2023-01-13 15:10:00,111.92,111.92,111.77,111.81,4400.0,109.4949,109.4949,109.3481,109.3873,4400.0
2023-01-13 15:15:00,111.77,111.79,111.77,111.78,3636.0,109.3481,109.3677,109.3481,109.3579,3636.0
2023-01-13 15:20:00,111.79,111.84,111.79,111.81,5200.0,109.3677,109.4166,109.3677,109.3873,5200.0
2023-01-13 15:25:00,111.8,111.81,111.75,111.81,10396.0,109.3775,109.3873,109.3286,109.3873,10396.0
2023-01-13 15:30:00,111.83,111.84,111.81,111.82,18052.0,109.4068,109.4166,109.3873,109.397,18052.0
2023-01-13 15:35:00,111.82,111.92,111.81,111.9,42868.0,109.397,109.4949,109.3873,109.4753,42868.0
2023-01-13 15:40:00,111.93,112.04,111.93,112.03,9600.0,109.5047,109.6123,109.5047,109.6025,9600.0
2023-01-13 15:45:00,112.03,112.03,111.81,111.88,8404.0,109.6025,109.6025,109.3873,109.4557,8404.0
2023-01-13 15:50:00,111.91,112.11,111.86,112.1,58976.0,109.4851,109.6808,109.4362,109.671,58976.0
2023-01-13 15:55:00,112.04,112.32,111.98,112.25,106940.0,109.6123,109.8862,109.5536,109.8177,106940.0
2023-01-17 09:30:00,112.23,112.63,111.95,112.42,64984.0,109.7982,110.1895,109.5242,109.984,64984.0
2023-01-17 09:35:00,112.5,112.65,112.33,112.33,7600.0,110.0623,110.209,109.896,109.896,7600.0
2023-01-17 09:40:00,112.5,112.71,112.43,112.53,9700.0,110.0623,110.2677,109.9938,110.0916,9700.0
2023-01-17 09:45:00,112.77,112.77,112.47,112.51,4800.0,110.3264,110.3264,110.0329,110.0721,4800.0
2023-01-17 09:50:00,112.67,112.9,112.67,112.88,4040.0,110.2286,110.4536,110.2286,110.4341,4040.0
2023-01-17 09:55:00,112.89,112.92,112.7,112.73,8280.0,110.4438,110.4732,110.258,110.2873,8280.0
2023-01-17 10:00:00,112.88,113.13,112.83,113.02,17588.0,110.4341,110.6786,110.3851,110.571,17588.0
2023-01-17 10:05:00,113.02,113.07,112.98,112.98,3080.0,110.571,110.6199,110.5319,110.5319,3080.0
2023-01-17 10:10:00,113.05,113.11,113.0,113.06,2400.0,110.6004,110.6591,110.5515,110.6102,2400.0
2023-01-17 10:15:00,113.06,113.16,112.96,112.96,61940.0,110.6102,110.708,110.5123,110.5123,61940.0
2023-01-17 10:20:00,112.96,113.09,112.96,113.09,4800.0,110.5123,110.6395,110.5123,110.6395,4800.0
2023-01-17 10:25:00,113.1,113.13,112.97,113.13,8540.0,110.6493,110.6786,110.5221,110.6786,8540.0
2023-01-17 10:30:00,113.14,113.22,113.14,113.18,3600.0,110.6884,110.7667,110.6884,110.7276,3600.0
2023-01-17 10:35:00,113.26,113.37,113.26,113.3,5200.0,110.8058,110.9134,110.8058,110.845,5200.0
2023-01-17 10:40:00,113.19,113.33,113.06,113.33,8000.0,110.7373,110.8743,110.6102,110.8743,8000.0
2023-01-17 10:45:00,113.3,113.33,113.25,113.26,3272.0,110.845,110.8743,110.796,110.8058,3272.0
2023-01-17 10:50:00,113.22,113.26,112.92,112.92,11892.0,110.7667,110.8058,110.4732,110.4732,11892.0
2023-01-17 10:55:00,112.83,113.06,112.83,113.03,9416.0,110.3851,110.6102,110.3851,110.5808,9416.0
2023-01-17 11:00:00,113.03,113.06,112.96,112.98,2644.0,110.5808,110.6102,110.5123,110.5319,2644.0
2023-01-17 11:05:00,112.94,112.98,112.86,112.94,4000.0,110.4928,110.5319,110.4145,110.4928,4000.0
2023-01-17 11:10:00,112.97,112.97,112.8,112.95,2716.0,110.5221,110.5221,110.3558,110.5025,2716.0
2023-01-17 11:15:00,112.83,112.94,112.83,112.94,2976.0,110.3851,110.4928,110.3851,110.4928,2976.0
2023-01-17 11:20:00,112.96,113.26,112.95,113.1,25148.0,110.5123,110.8058,110.5025,110.6493,25148.0
2023-01-17 11:25:00,113.18,113.19,113.18,113.19,800.0,110.7276,110.7373,110.7276,110.7373,800.0
2023-01-17 11:30:00,113.2,113.2,113.03,113.1,8604.0,110.7471,110.7471,110.5808,110.6493,8604.0
2023-01-17 11:35:00,113.06,113.06,113.03,113.03,800.0,110.6102,110.6102,110.5808,110.5808,800.0
2023-01-17 11:40:00,113.04,113.05,113.02,113.02,1200.0,110.5906,110.6004,110.571,110.571,1200.0
2023-01-17 11:45:00,113.0,113.04,113.0,113.04,892.0,110.5515,110.5906,110.5515,110.5906,892.0
2023-01-17 11:50:00,113.07,113.08,112.91,112.91,2824.0,110.6199,110.6297,110.4634,110.4634,2824.0
2023-01-17 11:55:00,112.82,112.92,112.82,112.88,2400.0,110.3754,110.4732,110.3754,110.4341,2400.0
2023-01-17 12:00:00,112.91,112.92,112.88,112.88,2084.0,110.4634,110.4732,110.4341,110.4341,2084.0
2023-01-17 12:05:00,112.89,112.91,112.77,112.84,13428.0,110.4438,110.4634,110.3264,110.3949,13428.0
2023-01-17 12:10:00,112.7,112.71,112.69,112.69,1200.0,110.258,110.2677,110.2482,110.2482,1200.0
2023-01-17 12:15:00,112.68,112.68,112.68,112.68,400.0,110.2384,110.2384,110.2384,110.2384,400.0
2023-01-17 12:20:00,112.61,112.7,112.56,112.56,2616.0,110.1699,110.258,110.121,110.121,2616.0
2023-01-17 12:25:00,112.42,112.48,112.42,112.48,5352.0,109.984,110.0427,109.984,110.0427,5352.0
2023-01-17 12:30:00,112.44,112.48,112.44,112.48,1600.0,110.0036,110.0427,110.0036,110.0427,1600.0
2023-01-17 12:35:00,112.54,112.55,112.48,112.55,3928.0,110.1014,110.1112,110.0427,110.1112,3928.0
2023-01-17 12:40:00,112.63,112.63,112.63,112.63,760.0,110.1895,110.1895,110.1895,110.1895,760.0
2023-01-17 12:45:00,112.57,112.57,112.5,112.5,2000.0,110.1308,110.1308,110.0623,110.0623,2000.0
2023-01-17 12:50:00,112.54,112.55,112.51,112.55,2032.0,110.1014,110.1112,110.0721,110.1112,2032.0
2023-01-17 12:55:00,112.47,112.47,112.47,112.47,400.0,110.0329,110.0329,110.0329,110.0329,400.0
2023-01-17 13:00:00,112.48,112.48,112.48,112.48,400.0,110.0427,110.0427,110.0427,110.0427,400.0
2023-01-17 13:05:00,112.51,112.51,112.48,112.48,3420.0,110.0721,110.0721,110.0427,110.0427,3420.0
2023-01-17 13:10:00,112.42,112.42,112.36,112.36,800.0,109.984,109.984,109.9253,109.9253,800.0
2023-01-17 13:15:00,112.33,112.33,112.2,112.25,7152.0,109.896,109.896,109.7688,109.8177,7152.0
2023-01-17 13:20:00,112.22,112.25,112.18,112.18,1616.0,109.7884,109.8177,109.7492,109.7492,1616.0
2023-01-17 13:25:00,112.18,112.21,112.18,112.2,2000.0,109.7492,109.7786,109.7492,109.7688,2000.0
2023-01-17 13:30:00,112.19,112.25,112.16,112.16,3776.0,109.759,109.8177,109.7297,109.7297,3776.0
2023-01-17 13:35:00,112.16,112.24,112.13,112.24,3600.0,109.7297,109.8079,109.7003,109.8079,3600.0
2023-01-17 13:40:00,112.14,112.14,112.14,112.14,400.0,109.7101,109.7101,109.7101,109.7101,400.0
2023-01-17 13:45:00,112.17,112.17,112.05,112.08,5880.0,109.7395,109.7395,109.6221,109.6514,5880.0
2023-01-17 13:50:00,112.18,112.2,112.12,112.15,7716.0,109.7492,109.7688,109.6905,109.7199,7716.0
2023-01-17 13:55:00,112.1,112.11,112.0,112.11,5600.0,109.671,109.6808,109.5731,109.6808,5600.0
2023-01-17 14:00:00,112.09,112.11,112.0,112.09,3932.0,109.6612,109.6808,109.5731,109.6612,3932.0
2023-01-17 14:05:00,112.11,112.11,112.01,112.01,800.0,109.6808,109.6808,109.5829,109.5829,800.0
2023-01-17 14:10:00,112.05,112.05,111.76,111.83,17624.0,109.6221,109.6221,109.3383,109.4068,17624.0
2023-01-17 14:15:00,111.83,111.83,111.61,111.68,4472.0,109.4068,109.4068,109.1916,109.2601,4472.0
2023-01-17 14:20:00,111.6,111.67,111.6,111.67,1604.0,109.1818,109.2503,109.1818,109.2503,1604.0
2023-01-17 14:25:00,111.61,111.63,111.46,111.46,3540.0,109.1916,109.2112,109.0448,109.0448,3540.0
2023-01-17 14:30:00,111.58,111.58,111.5,111.56,1600.0,109.1622,109.1622,109.084,109.1427,1600.0
2023-01-17 14:35:00,111.56,111.73,111.56,111.7,19368.0,109.1427,109.309,109.1427,109.2796,19368.0
2023-01-17 14:40:00,111.66,111.66,111.61,111.61,4400.0,109.2405,109.2405,109.1916,109.1916,4400.0
2023-01-17 14:45:00,111.6,111.62,111.56,111.62,1200.0,109.1818,109.2014,109.1427,109.2014,1200.0
2023-01-17 14:50:00,111.59,111.63,111.59,111.63,1600.0,109.172,109.2112,109.172,109.2112,1600.0
2023-01-17 14:55:00,111.46,111.5,111.36,111.36,3400.0,109.0448,109.084,108.947,108.947,3400.0
2023-01-17 15:00:00,111.42,111.49,111.39,111.39,19812.0,109.0057,109.0742,108.9764,108.9764,19812.0
2023-01-17 15:05:00,111.39,111.48,111.39,111.4,2400.0,108.9764,109.0644,108.9764,108.9861,2400.0
2023-01-17 15:10:00,111.36,111.36,111.15,111.24,4448.0,108.947,108.947,108.7416,108.8296,4448.0
2023-01-17 15:15:00,111.25,111.36,111.24,111.36,5848.0,108.8394,108.947,108.8296,108.947,5848.0
2023-01-17 15:20:00,111.28,111.43,111.24,111.28,6800.0,108.8687,109.0155,108.8296,108.8687,6800.0
2023-01-17 15:25:00,111.33,111.39,111.29,111.32,4400.0,108.9177,108.9764,108.8785,108.9079,4400.0
2023-01-17 15:30:00,111.33,111.33,111.25,111.29,9600.0,108.9177,108.9177,108.8394,108.8785,9600.0
2023-01-17 15:35:00,111.25,111.32,111.19,111.19,21620.0,108.8394,108.9079,108.7807,108.7807,21620.0
2023-01-17 15:40:00,111.17,111.28,111.16,111.2,18120.0,108.7611,108.8687,108.7513,108.7905,18120.0
2023-01-17 15:45:00,111.15,111.17,111.09,111.13,10800.0,108.7416,108.7611,108.6829,108.722,10800.0
2023-01-17 15:50:00,111.16,111.27,111.08,111.22,53704.0,108.7513,108.859,108.6731,108.81,53704.0
2023-01-17 15:55:00,111.29,111.3,111.13,111.26,61220.0,108.8785,108.8883,108.722,108.8492,61220.0
2023-01-18 09:30:00,112.06,112.78,111.69,111.72,31144.0,109.6318,110.3362,109.2699,109.2992,31144.0
2023-01-18 09:35:00,112.07,112.07,111.69,111.69,2800.0,109.6416,109.6416,109.2699,109.2699,2800.0
2023-01-18 09:40:00,111.86,112.02,111.8,111.89,7352.0,109.4362,109.5927,109.3775,109.4655,7352.0
2023-01-18 09:45:00,111.81,111.9,111.81,111.86,8000.0,109.3873,109.4753,109.3873,109.4362,8000.0
2023-01-18 09:50:00,111.86,111.96,111.78,111.87,6028.0,109.4362,109.534,109.3579,109.446,6028.0
2023-01-18 09:55:00,111.88,111.88,111.79,111.82,4808.0,109.4557,109.4557,109.3677,109.397,4808.0
2023-01-18 10:00:00,111.8,112.06,111.8,111.86,6416.0,109.3775,109.6318,109.3775,109.4362,6416.0
2023-01-18 10:05:00,111.81,111.95,111.81,111.9,3600.0,109.3873,109.5242,109.3873,109.4753,3600.0
2023-01-18 10:10:00,111.88,111.92,111.86,111.86,4000.0,109.4557,109.4949,109.4362,109.4362,4000.0
2023-01-18 10:15:00,112.0,112.14,111.83,111.83,6600.0,109.5731,109.7101,109.4068,109.4068,6600.0
2023-01-18 10:20:00,111.89,111.95,111.84,111.95,3200.0,109.4655,109.5242,109.4166,109.5242,3200.0
2023-01-18 10:25:00,111.8,111.85,111.78,111.8,6476.0,109.3775,109.4264,109.3579,109.3775,6476.0
2023-01-18 10:30:00,111.88,111.89,111.5,111.55,4800.0,109.4557,109.4655,109.084,109.1329,4800.0
2023-01-18 10:35:00,111.44,111.53,111.36,111.42,8400.0,109.0253,109.1133,108.947,109.0057,8400.0
2023-01-18 10:40:00,111.47,111.56,111.41,111.42,8240.0,109.0546,109.1427,108.9959,109.0057,8240.0
2023-01-18 10:45:00,111.53,111.53,111.42,111.5,1600.0,109.1133,109.1133,109.0057,109.084,1600.0
2023-01-18 10:50:00,111.47,111.47,111.23,111.23,7200.0,109.0546,109.0546,108.8198,108.8198,7200.0
2023-01-18 10:55:00,111.09,111.2,111.04,111.2,4512.0,108.6829,108.7905,108.6339,108.7905,4512.0
2023-01-18 11:00:00,111.25,111.25,110.95,110.98,9200.0,108.8394,108.8394,108.5459,108.5752,9200.0
2023-01-18 11:05:00,110.88,110.91,110.79,110.85,13688.0,108.4774,108.5068,108.3894,108.4481,13688.0
2023-01-18 11:10:00,110.75,110.86,110.75,110.82,17800.0,108.3502,108.4578,108.3502,108.4187,17800.0
2023-01-18 11:15:00,110.83,110.84,110.73,110.73,5600.0,108.4285,108.4383,108.3307,108.3307,5600.0
2023-01-18 11:20:00,110.56,110.72,110.56,110.67,5664.0,108.1643,108.3209,108.1643,108.272,5664.0
2023-01-18 11:25:00,110.72,110.93,110.72,110.82,8000.0,108.3209,108.5263,108.3209,108.4187,8000.0
2023-01-18 11:30:00,110.73,110.73,110.58,110.6,1600.0,108.3307,108.3307,108.1839,108.2035,1600.0
2023-01-18 11:35:00,110.61,110.65,110.56,110.57,5352.0,108.2133,108.2524,108.1643,108.1741,5352.0
2023-01-18 11:40:00,110.58,110.63,110.56,110.56,2620.0,108.1839,108.2328,108.1643,108.1643,2620.0
2023-01-18 11:45:00,110.66,110.69,110.58,110.69,3200.0,108.2622,108.2915,108.1839,108.2915,3200.0
2023-01-18 11:50:00,110.71,110.71,110.62,110.67,1600.0,108.3111,108.3111,108.223,108.272,1600.0
2023-01-18 11:55:00,110.7,110.73,110.65,110.73,3200.0,108.3013,108.3307,108.2524,108.3307,3200.0
2023-01-18 12:00:00,110.67,110.67,110.6,110.6,2400.0,108.272,108.272,108.2035,108.2035,2400.0
2023-01-18 12:05:00,110.62,110.62,110.48,110.49,3200.0,108.223,108.223,108.0861,108.0959,3200.0
2023-01-18 12:10:00,110.49,110.56,110.46,110.53,5600.0,108.0959,108.1643,108.0665,108.135,5600.0
2023-01-18 12:15:00,110.53,110.53,110.33,110.34,17100.0,108.135,108.135,107.9393,107.9491,17100.0
2023-01-18 12:20:00,110.27,110.33,110.27,110.33,3600.0,107.8806,107.9393,107.8806,107.9393,3600.0
2023-01-18 12:25:00,110.33,110.33,110.14,110.16,3600.0,107.9393,107.9393,107.7534,107.773,3600.0
2023-01-18 12:30:00,110.14,110.16,110.1,110.1,2800.0,107.7534,107.773,107.7143,107.7143,2800.0
2023-01-18 12:35:00,110.11,110.14,110.08,110.14,2804.0,107.7241,107.7534,107.6947,107.7534,2804.0
2023-01-18 12:40:00,110.1,110.19,110.1,110.17,3600.0,107.7143,107.8024,107.7143,107.7828,3600.0
2023-01-18 12:45:00,110.08,110.17,110.08,110.17,4132.0,107.6947,107.7828,107.6947,107.7828,4132.0
2023-01-18 12:50:00,110.16,110.16,109.89,109.91,5200.0,107.773,107.773,107.5089,107.5284,5200.0
2023-01-18 12:55:00,109.92,109.95,109.92,109.95,800.0,107.5382,107.5676,107.5382,107.5676,800.0
2023-01-18 13:00:00,109.91,110.06,109.91,109.96,2800.0,107.5284,107.6752,107.5284,107.5773,2800.0
2023-01-18 13:05:00,110.0,110.0,109.87,109.97,2620.0,107.6165,107.6165,107.4893,107.5871,2620.0
2023-01-18 13:10:00,109.97,110.04,109.97,110.0,5200.0,107.5871,107.6556,107.5871,107.6165,5200.0
2023-01-18 13:15:00,109.92,109.94,109.89,109.89,1600.0,107.5382,107.5578,107.5089,107.5089,1600.0
2023-01-18 13:20:00,109.83,109.96,109.83,109.95,3912.0,107.4502,107.5773,107.4502,107.5676,3912.0
2023-01-18 13:25:00,110.02,110.07,109.99,110.07,4800.0,107.636,107.685,107.6067,107.685,4800.0
2023-01-18 13:30:00,110.07,110.22,110.07,110.18,4800.0,107.685,107.8317,107.685,107.7926,4800.0
2023-01-18 13:35:00,110.2,110.56,110.2,110.44,6800.0,107.8121,108.1643,107.8121,108.0469,6800.0
2023-01-18 13:40:00,110.45,110.57,110.45,110.57,2076.0,108.0567,108.1741,108.0567,108.1741,2076.0
2023-01-18 13:45:00,110.52,110.6,110.46,110.46,5204.0,108.1252,108.2035,108.0665,108.0665,5204.0
2023-01-18 13:50:00,110.5,110.5,110.46,110.46,800.0,108.1056,108.1056,108.0665,108.0665,800.0
2023-01-18 13:55:00,110.47,110.47,110.33,110.36,8676.0,108.0763,108.0763,107.9393,107.9687,8676.0
2023-01-18 14:00:00,110.37,110.38,110.08,110.08,10360.0,107.9785,107.9882,107.6947,107.6947,10360.0
2023-01-18 14:05:00,110.05,110.1,110.04,110.04,11600.0,107.6654,107.7143,107.6556,107.6556,11600.0
2023-01-18 14:10:00,110.08,110.08,109.96,110.0,5600.0,107.6947,107.6947,107.5773,107.6165,5600.0
2023-01-18 14:15:00,109.94,109.94,109.89,109.89,1200.0,107.5578,107.5578,107.5089,107.5089,1200.0
2023-01-18 14:20:00,109.94,109.96,109.79,109.79,16084.0,107.5578,107.5773,107.411,107.411,16084.0
2023-01-18 14:25:00,109.79,109.87,109.79,109.87,6800.0,107.411,107.4893,107.411,107.4893,6800.0
2023-01-18 14:30:00,109.8,109.94,109.8,109.85,17124.0,107.4208,107.5578,107.4208,107.4697,17124.0
2023-01-18 14:35:00,109.83,109.83,109.6,109.6,6400.0,107.4502,107.4502,107.2251,107.2251,6400.0
2023-01-18 14:40:00,109.64,109.85,109.61,109.83,18564.0,107.2643,107.4697,107.2349,107.4502,18564.0
2023-01-18 14:45:00,109.83,109.85,109.69,109.69,6168.0,107.4502,107.4697,107.3132,107.3132,6168.0
2023-01-18 14:50:00,109.69,109.73,109.67,109.7,7760.0,107.3132,107.3523,107.2936,107.323,7760.0
2023-01-18 14:55:00,109.7,109.75,109.7,109.72,7220.0,107.323,107.3719,107.323,107.3425,7220.0
2023-01-18 15:00:00,109.71,109.75,109.65,109.7,7660.0,107.3328,107.3719,107.2741,107.323,7660.0
2023-01-18 15:05:00,109.69,109.77,109.68,109.72,26408.0,107.3132,107.3915,107.3034,107.3425,26408.0
2023-01-18 15:10:00,109.72,109.94,109.72,109.88,6800.0,107.3425,107.5578,107.3425,107.4991,6800.0
2023-01-18 15:15:00,109.95,109.95,109.84,109.88,2400.0,107.5676,107.5676,107.4599,107.4991,2400.0
2023-01-18 15:20:00,109.86,109.95,109.86,109.94,4400.0,107.4795,107.5676,107.4795,107.5578,4400.0
2023-01-18 15:25:00,109.94,109.94,109.77,109.78,26796.0,107.5578,107.5578,107.3915,107.4012,26796.0
2023-01-18 15:30:00,109.8,109.8,109.72,109.74,8000.0,107.4208,107.4208,107.3425,107.3621,8000.0
2023-01-18 15:35:00,109.77,109.82,109.76,109.79,19256.0,107.3915,107.4404,107.3817,107.411,19256.0
2023-01-18 15:40:00,109.79,109.79,109.54,109.58,9160.0,107.411,107.411,107.1664,107.2056,9160.0
2023-01-18 15:45:00,109.52,109.65,109.51,109.59,18400.0,107.1469,107.2741,107.1371,107.2154,18400.0
2023-01-18 15:50:00,109.6,109.73,109.52,109.63,53512.0,107.2251,107.3523,107.1469,107.2545,53512.0
2023-01-18 15:55:00,109.61,109.61,109.46,109.55,73368.0,107.2349,107.2349,107.0882,107.1762,73368.0
2023-01-19 09:30:00,109.17,109.81,108.96,109.16,15140.0,106.8045,107.4306,106.599,106.7947,15140.0
2023-01-19 09:35:00,109.1,109.2,109.1,109.2,2000.0,106.736,106.8338,106.736,106.8338,2000.0
2023-01-19 09:40:00,109.36,109.36,109.04,109.11,15632.0,106.9903,106.9903,106.6773,106.7458,15632.0
2023-01-19 09:45:00,109.11,109.29,109.08,109.29,12400.0,106.7458,106.9219,106.7164,106.9219,12400.0
2023-01-19 09:50:00,109.02,109.02,108.84,108.94,1904.0,106.6577,106.6577,106.4816,106.5794,1904.0
2023-01-19 09:55:00,109.04,109.22,109.0,109.07,17420.0,106.6773,106.8534,106.6381,106.7066,17420.0
2023-01-19 10:00:00,109.02,109.02,108.91,108.96,2800.0,106.6577,106.6577,106.5501,106.599,2800.0
2023-01-19 10:05:00,108.9,108.9,108.9,108.9,400.0,106.5403,106.5403,106.5403,106.5403,400.0
2023-01-19 10:10:00,108.87,108.87,108.68,108.73,2400.0,106.511,106.511,106.3251,106.374,2400.0
2023-01-19 10:15:00,108.67,109.07,108.66,109.07,4840.0,106.3153,106.7066,106.3055,106.7066,4840.0
2023-01-19 10:20:00,108.89,108.89,108.83,108.88,3872.0,106.5305,106.5305,106.4718,106.5207,3872.0
2023-01-19 10:25:00,108.79,108.9,108.79,108.9,2000.0,106.4327,106.5403,106.4327,106.5403,2000.0
2023-01-19 10:30:00,108.84,108.84,108.84,108.84,400.0,106.4816,106.4816,106.4816,106.4816,400.0
2023-01-19 10:35:00,108.64,108.7,108.62,108.62,2000.0,106.2859,106.3446,106.2664,106.2664,2000.0
2023-01-19 10:40:00,108.63,108.64,108.56,108.64,1200.0,106.2762,106.2859,106.2077,106.2859,1200.0
2023-01-19 10:45:00,108.44,108.63,108.41,108.43,6000.0,106.0903,106.2762,106.0609,106.0805,6000.0
2023-01-19 10:50:00,108.51,108.6,108.47,108.54,2400.0,106.1588,106.2468,106.1196,106.1881,2400.0
2023-01-19 10:55:00,108.48,108.57,108.44,108.57,5952.0,106.1294,106.2175,106.0903,106.2175,5952.0
2023-01-19 11:00:00,108.55,108.55,108.49,108.49,1424.0,106.1979,106.1979,106.1392,106.1392,1424.0
2023-01-19 11:05:00,108.46,108.65,108.44,108.65,7600.0,106.1098,106.2957,106.0903,106.2957,7600.0
2023-01-19 11:10:00,108.7,108.84,108.7,108.84,800.0,106.3446,106.4816,106.3446,106.4816,800.0
2023-01-19 11:15:00,108.72,108.75,108.61,108.69,6400.0,106.3642,106.3936,106.2566,106.3349,6400.0
2023-01-19 11:20:00,108.58,108.58,108.58,108.58,800.0,106.2272,106.2272,106.2272,106.2272,800.0
2023-01-19 11:25:00,108.52,108.52,108.35,108.35,3200.0,106.1685,106.1685,106.0022,106.0022,3200.0
2023-01-19 11:30:00,108.48,108.48,108.38,108.42,3200.0,106.1294,106.1294,106.0316,106.0707,3200.0
2023-01-19 11:35:00,108.38,108.48,108.38,108.42,2080.0,106.0316,106.1294,106.0316,106.0707,2080.0
2023-01-19 11:40:00,108.48,108.52,108.44,108.45,4212.0,106.1294,106.1685,106.0903,106.1001,4212.0
2023-01-19 11:45:00,108.47,108.47,108.36,108.47,1600.0,106.1196,106.1196,106.012,106.1196,1600.0
2023-01-19 11:50:00,108.42,108.42,108.39,108.41,2800.0,106.0707,106.0707,106.0414,106.0609,2800.0
2023-01-19 11:55:00,108.34,108.44,108.32,108.44,4244.0,105.9924,106.0903,105.9729,106.0903,4244.0
2023-01-19 12:00:00,108.49,108.54,108.29,108.41,13616.0,106.1392,106.1881,105.9435,106.0609,13616.0
2023-01-19 12:05:00,108.2,108.2,108.2,108.2,400.0,105.8555,105.8555,105.8555,105.8555,400.0
2023-01-19 12:10:00,108.17,108.45,108.11,108.45,10000.0,105.8261,106.1001,105.7674,106.1001,10000.0
2023-01-19 12:15:00,108.35,108.5,108.35,108.44,2800.0,106.0022,106.149,106.0022,106.0903,2800.0
2023-01-19 12:20:00,108.41,108.41,108.15,108.15,5200.0,106.0609,106.0609,105.8066,105.8066,5200.0
2023-01-19 12:25:00,108.16,108.22,108.16,108.22,1200.0,105.8163,105.875,105.8163,105.875,1200.0
2023-01-19 12:30:00,108.18,108.19,108.18,108.19,2000.0,105.8359,105.8457,105.8359,105.8457,2000.0
2023-01-19 12:35:00,108.19,108.2,108.19,108.2,1600.0,105.8457,105.8555,105.8457,105.8555,1600.0
2023-01-19 12:40:00,108.21,108.26,108.14,108.15,3600.0,105.8653,105.9142,105.7968,105.8066,3600.0
2023-01-19 12:45:00,108.17,108.19,108.17,108.19,1200.0,105.8261,105.8457,105.8261,105.8457,1200.0
2023-01-19 12:50:00,108.09,108.12,108.09,108.12,1200.0,105.7479,105.7772,105.7479,105.7772,1200.0
2023-01-19 12:55:00,108.07,108.19,108.07,108.13,4844.0,105.7283,105.8457,105.7283,105.787,4844.0
2023-01-19 13:00:00,108.23,108.31,108.16,108.23,9200.0,105.8848,105.9631,105.8163,105.8848,9200.0
2023-01-19 13:05:00,108.07,108.08,108.04,108.04,2400.0,105.7283,105.7381,105.6989,105.6989,2400.0
2023-01-19 13:10:00,108.07,108.07,108.07,108.07,800.0,105.7283,105.7283,105.7283,105.7283,800.0
2023-01-19 13:15:00,108.0,108.17,108.0,108.17,4112.0,105.6598,105.8261,105.6598,105.8261,4112.0
2023-01-19 13:20:00,108.17,108.17,108.17,108.17,0.0,105.8261,105.8261,105.8261,105.8261,0.0
2023-01-19 13:25:00,108.01,108.03,107.86,108.0,2800.0,105.6696,105.6892,105.5228,105.6598,2800.0
2023-01-19 13:30:00,108.03,108.03,107.94,107.94,2800.0,105.6892,105.6892,105.6011,105.6011,2800.0
2023-01-19 13:35:00,108.01,108.14,108.01,108.14,4800.0,105.6696,105.7968,105.6696,105.7968,4800.0
2023-01-19 13:40:00,108.18,108.23,108.17,108.2,3952.0,105.8359,105.8848,105.8261,105.8555,3952.0
2023-01-19 13:45:00,108.1,108.2,108.05,108.09,3200.0,105.7576,105.8555,105.7087,105.7479,3200.0
2023-01-19 13:50:00,108.07,108.07,108.0,108.0,1600.0,105.7283,105.7283,105.6598,105.6598,1600.0
2023-01-19 13:55:00,108.02,108.02,107.92,107.92,3600.0,105.6794,105.6794,105.5815,105.5815,3600.0
2023-01-19 14:00:00,108.01,108.04,107.85,107.98,7492.0,105.6696,105.6989,105.5131,105.6402,7492.0
2023-01-19 14:05:00,107.95,107.95,107.81,107.81,2800.0,105.6109,105.6109,105.4739,105.4739,2800.0
2023-01-19 14:10:00,107.83,107.93,107.81,107.81,5216.0,105.4935,105.5913,105.4739,105.4739,5216.0
2023-01-19 14:15:00,107.81,107.81,107.79,107.79,1200.0,105.4739,105.4739,105.4544,105.4544,1200.0
2023-01-19 14:20:00,107.82,108.03,107.82,108.03,8032.0,105.4837,105.6892,105.4837,105.6892,8032.0
2023-01-19 14:25:00,107.92,107.95,107.88,107.91,3600.0,105.5815,105.6109,105.5424,105.5718,3600.0
2023-01-19 14:30:00,107.84,107.93,107.8,107.91,4004.0,105.5033,105.5913,105.4641,105.5718,4004.0
2023-01-19 14:35:00,107.95,108.17,107.93,108.13,6480.0,105.6109,105.8261,105.5913,105.787,6480.0
2023-01-19 14:40:00,108.19,108.2,108.05,108.13,5948.0,105.8457,105.8555,105.7087,105.787,5948.0
2023-01-19 14:45:00,108.15,108.15,107.96,107.96,2404.0,105.8066,105.8066,105.6207,105.6207,2404.0
2023-01-19 14:50:00,107.9,107.94,107.89,107.89,4520.0,105.562,105.6011,105.5522,105.5522,4520.0
2023-01-19 14:55:00,107.85,107.98,107.85,107.95,5540.0,105.5131,105.6402,105.5131,105.6109,5540.0
2023-01-19 15:00:00,107.98,108.0,107.95,107.95,2800.0,105.6402,105.6598,105.6109,105.6109,2800.0
2023-01-19 15:05:00,107.95,107.95,107.75,107.75,3600.0,105.6109,105.6109,105.4152,105.4152,3600.0
2023-01-19 15:10:00,107.7,107.73,107.67,107.68,8000.0,105.3663,105.3957,105.337,105.3467,8000.0
2023-01-19 15:15:00,107.69,107.7,107.55,107.65,10800.0,105.3565,105.3663,105.2196,105.3174,10800.0
2023-01-19 15:20:00,107.63,107.63,107.49,107.49,5564.0,105.2978,105.2978,105.1609,105.1609,5564.0
2023-01-19 15:25:00,107.46,107.57,107.46,107.57,8128.0,105.1315,105.2391,105.1315,105.2391,8128.0
2023-01-19 15:30:00,107.53,107.58,107.46,107.55,7272.0,105.2,105.2489,105.1315,105.2196,7272.0
2023-01-19 15:35:00,107.55,107.58,107.48,107.48,11600.0,105.2196,105.2489,105.1511,105.1511,11600.0
2023-01-19 15:40:00,107.48,107.48,107.26,107.27,14800.0,105.1511,105.1511,104.9358,104.9456,14800.0
2023-01-19 15:45:00,107.26,107.35,107.26,107.29,30192.0,104.9358,105.0239,104.9358,104.9652,30192.0
2023-01-19 15:50:00,107.27,107.27,107.02,107.09,36548.0,104.9456,104.9456,104.701,104.7695,36548.0
2023-01-19 15:55:00,107.09,107.09,106.83,106.92,77624.0,104.7695,104.7695,104.5152,104.6032,77624.0
2023-01-20 09:30:00,106.28,106.55,105.77,105.94,146896.0,103.9771,104.2412,103.4781,103.6444,146896.0
2023-01-20 09:35:00,105.88,106.31,105.83,105.95,4000.0,103.5857,104.0064,103.5368,103.6542,4000.0
2023-01-20 09:40:00,106.17,106.27,106.08,106.25,4000.0,103.8695,103.9673,103.7814,103.9477,4000.0
2023-01-20 09:45:00,106.33,106.33,106.22,106.24,2000.0,104.026,104.026,103.9184,103.9379,2000.0
2023-01-20 09:50:00,106.19,106.35,106.17,106.17,1600.0,103.889,104.0456,103.8695,103.8695,1600.0
2023-01-20 09:55:00,106.29,106.29,106.26,106.26,800.0,103.9869,103.9869,103.9575,103.9575,800.0
2023-01-20 10:00:00,106.26,106.26,106.26,106.26,0.0,103.9575,103.9575,103.9575,103.9575,0.0
2023-01-20 10:05:00,106.55,106.73,106.52,106.58,6848.0,104.2412,104.4173,104.2119,104.2706,6848.0
2023-01-20 10:10:00,106.68,106.77,106.43,106.71,8400.0,104.3684,104.4565,104.1238,104.3978,8400.0
2023-01-20 10:15:00,106.59,106.59,106.48,106.57,2000.0,104.2804,104.2804,104.1727,104.2608,2000.0
2023-01-20 10:20:00,106.61,106.8,106.61,106.72,4824.0,104.2999,104.4858,104.2999,104.4075,4824.0
2023-01-20 10:25:00,106.72,106.76,106.72,106.76,800.0,104.4075,104.4467,104.4075,104.4467,800.0
2023-01-20 10:30:00,106.93,106.97,106.78,106.78,3200.0,104.613,104.6521,104.4662,104.4662,3200.0
2023-01-20 10:35:00,107.0,107.04,107.0,107.04,800.0,104.6815,104.7206,104.6815,104.7206,800.0
2023-01-20 10:40:00,107.03,107.05,107.0,107.03,2800.0,104.7108,104.7304,104.6815,104.7108,2800.0
2023-01-20 10:45:00,107.01,107.09,107.01,107.09,4004.0,104.6913,104.7695,104.6913,104.7695,4004.0
2023-01-20 10:50:00,106.99,107.11,106.95,107.11,1200.0,104.6717,104.7891,104.6326,104.7891,1200.0
2023-01-20 10:55:00,107.12,107.18,107.06,107.07,4356.0,104.7989,104.8576,104.7402,104.75,4356.0
2023-01-20 11:00:00,107.29,107.29,107.25,107.26,1200.0,104.9652,104.9652,104.9261,104.9358,1200.0
2023-01-20 11:05:00,107.2,107.2,107.14,107.17,1600.0,104.8771,104.8771,104.8184,104.8478,1600.0
2023-01-20 11:10:00,107.23,107.27,107.23,107.27,1640.0,104.9065,104.9456,104.9065,104.9456,1640.0
2023-01-20 11:15:00,107.42,107.45,107.28,107.28,2000.0,105.0924,105.1217,104.9554,104.9554,2000.0
2023-01-20 11:20:00,107.41,107.41,107.3,107.36,2400.0,105.0826,105.0826,104.975,105.0337,2400.0
2023-01-20 11:25:00,107.45,107.56,107.43,107.56,3200.0,105.1217,105.2293,105.1022,105.2293,3200.0
2023-01-20 11:30:00,107.51,107.66,107.51,107.6,3228.0,105.1804,105.3272,105.1804,105.2685,3228.0
2023-01-20 11:35:00,107.44,107.45,107.44,107.45,800.0,105.1119,105.1217,105.1119,105.1217,800.0
2023-01-20 11:40:00,107.47,107.52,107.4,107.52,2912.0,105.1413,105.1902,105.0728,105.1902,2912.0
2023-01-20 11:45:00,107.7,107.7,107.7,107.7,400.0,105.3663,105.3663,105.3663,105.3663,400.0
2023-01-20 11:50:00,107.64,107.69,107.64,107.68,5056.0,105.3076,105.3565,105.3076,105.3467,5056.0
2023-01-20 11:55:00,107.7,107.77,107.7,107.77,2064.0,105.3663,105.4348,105.3663,105.4348,2064.0
2023-01-20 12:00:00,107.71,107.72,107.7,107.7,2304.0,105.3761,105.3859,105.3663,105.3663,2304.0
2023-01-20 12:05:00,107.79,107.79,107.74,107.74,2796.0,105.4544,105.4544,105.4054,105.4054,2796.0
2023-01-20 12:10:00,107.73,107.73,107.67,107.7,2000.0,105.3957,105.3957,105.337,105.3663,2000.0
2023-01-20 12:15:00,107.58,107.66,107.58,107.65,1200.0,105.2489,105.3272,105.2489,105.3174,1200.0
2023-01-20 12:20:00,107.68,107.71,107.63,107.68,4904.0,105.3467,105.3761,105.2978,105.3467,4904.0
2023-01-20 12:25:00,107.68,107.68,107.68,107.68,0.0,105.3467,105.3467,105.3467,105.3467,0.0
2023-01-20 12:30:00,107.61,107.66,107.61,107.66,1600.0,105.2783,105.3272,105.2783,105.3272,1600.0
2023-01-20 12:35:00,107.63,107.67,107.58,107.58,2800.0,105.2978,105.337,105.2489,105.2489,2800.0
2023-01-20 12:40:00,107.62,107.62,107.62,107.62,800.0,105.288,105.288,105.288,105.288,800.0
2023-01-20 12:45:00,107.64,107.64,107.64,107.64,800.0,105.3076,105.3076,105.3076,105.3076,800.0
2023-01-20 12:50:00,107.67,107.73,107.67,107.73,1200.0,105.337,105.3957,105.337,105.3957,1200.0
2023-01-20 12:55:00,107.73,107.78,107.62,107.7,19640.0,105.3957,105.4446,105.288,105.3663,19640.0
2023-01-20 13:00:00,107.78,107.83,107.71,107.83,1600.0,105.4446,105.4935,105.3761,105.4935,1600.0
2023-01-20 13:05:00,107.91,107.91,107.87,107.88,800.0,105.5718,105.5718,105.5326,105.5424,800.0
2023-01-20 13:10:00,107.81,107.96,107.76,107.96,3200.0,105.4739,105.6207,105.425,105.6207,3200.0
2023-01-20 13:15:00,107.93,107.93,107.83,107.89,3600.0,105.5913,105.5913,105.4935,105.5522,3600.0
2023-01-20 13:20:00,107.79,107.79,107.79,107.79,400.0,105.4544,105.4544,105.4544,105.4544,400.0
2023-01-20 13:25:00,107.79,107.79,107.79,107.79,0.0,105.4544,105.4544,105.4544,105.4544,0.0
2023-01-20 13:30:00,108.03,108.05,108.03,108.03,1680.0,105.6892,105.7087,105.6892,105.6892,1680.0
2023-01-20 13:35:00,108.13,108.23,108.13,108.21,4400.0,105.787,105.8848,105.787,105.8653,4400.0
2023-01-20 13:40:00,108.29,108.37,108.27,108.33,12260.0,105.9435,106.0218,105.924,105.9827,12260.0
2023-01-20 13:45:00,108.33,108.36,108.24,108.29,8548.0,105.9827,106.012,105.8946,105.9435,8548.0
2023-01-20 13:50:00,108.36,108.36,108.26,108.26,4400.0,106.012,106.012,105.9142,105.9142,4400.0
2023-01-20 13:55:00,108.31,108.31,108.3,108.31,784.0,105.9631,105.9631,105.9533,105.9631,784.0
2023-01-20 14:00:00,108.21,108.22,108.21,108.22,800.0,105.8653,105.875,105.8653,105.875,800.0
2023-01-20 14:05:00,108.2,108.27,108.2,108.27,1200.0,105.8555,105.924,105.8555,105.924,1200.0
2023-01-20 14:10:00,108.28,108.37,108.28,108.33,2600.0,105.9337,106.0218,105.9337,105.9827,2600.0
2023-01-20 14:15:00,108.32,108.44,108.32,108.39,7600.0,105.9729,106.0903,105.9729,106.0414,7600.0
2023-01-20 14:20:00,108.45,108.61,108.34,108.37,17064.0,106.1001,106.2566,105.9924,106.0218,17064.0
2023-01-20 14:25:00,108.47,108.47,108.46,108.47,800.0,106.1196,106.1196,106.1098,106.1196,800.0
2023-01-20 14:30:00,108.58,108.58,108.52,108.52,1600.0,106.2272,106.2272,106.1685,106.1685,1600.0
2023-01-20 14:35:00,108.52,108.52,108.52,108.52,0.0,106.1685,106.1685,106.1685,106.1685,0.0
2023-01-20 14:40:00,108.47,108.47,108.39,108.39,2200.0,106.1196,106.1196,106.0414,106.0414,2200.0
2023-01-20 14:45:00,108.39,108.41,108.3,108.34,3600.0,106.0414,106.0609,105.9533,105.9924,3600.0
2023-01-20 14:50:00,108.39,108.57,108.39,108.57,7600.0,106.0414,106.2175,106.0414,106.2175,7600.0
2023-01-20 14:55:00,108.56,108.66,108.53,108.63,5200.0,106.2077,106.3055,106.1783,106.2762,5200.0
2023-01-20 15:00:00,108.7,108.79,108.7,108.76,2400.0,106.3446,106.4327,106.3446,106.4033,2400.0
2023-01-20 15:05:00,108.79,108.88,108.79,108.8,9464.0,106.4327,106.5207,106.4327,106.4425,9464.0
2023-01-20 15:10:00,108.77,108.92,108.77,108.9,3600.0,106.4131,106.5599,106.4131,106.5403,3600.0
2023-01-20 15:15:00,108.94,109.08,108.94,109.02,2000.0,106.5794,106.7164,106.5794,106.6577,2000.0
2023-01-20 15:20:00,109.03,109.03,108.93,108.93,6920.0,106.6675,106.6675,106.5697,106.5697,6920.0
2023-01-20 15:25:00,108.97,108.97,108.92,108.97,3228.0,106.6088,106.6088,106.5599,106.6088,3228.0
2023-01-20 15:30:00,108.91,108.96,108.85,108.85,7600.0,106.5501,106.599,106.4914,106.4914,7600.0
2023-01-20 15:35:00,108.8,108.86,108.79,108.84,8788.0,106.4425,106.5012,106.4327,106.4816,8788.0
2023-01-20 15:40:00,108.86,109.0,108.81,108.96,8000.0,106.5012,106.6381,106.4523,106.599,8000.0
2023-01-20 15:45:00,108.95,109.0,108.89,109.0,19880.0,106.5892,106.6381,106.5305,106.6381,19880.0
2023-01-20 15:50:00,109.02,109.34,109.02,109.34,23064.0,106.6577,106.9708,106.6577,106.9708,23064.0
2023-01-20 15:55:00,109.4,109.43,109.02,109.12,97960.0,107.0295,107.0588,106.6577,106.7555,97960.0
2023-01-23 09:30:00,109.19,109.46,109.08,109.24,16064.0,106.824,107.0882,106.7164,106.8729,16064.0
2023-01-23 09:35:00,108.6,108.68,108.6,108.68,1824.0,106.2468,106.3251,106.2468,106.3251,1824.0
2023-01-23 09:40:00,108.71,108.82,108.71,108.77,2208.0,106.3544,106.462,106.3544,106.4131,2208.0
2023-01-23 09:45:00,108.75,109.22,108.75,109.17,1600.0,106.3936,106.8534,106.3936,106.8045,1600.0
2023-01-23 09:50:00,109.19,109.19,109.14,109.14,800.0,106.824,106.824,106.7751,106.7751,800.0
2023-01-23 09:55:00,109.29,109.49,109.26,109.48,3600.0,106.9219,107.1175,106.8925,107.1077,3600.0
2023-01-23 10:00:00,109.53,109.63,109.44,109.49,3200.0,107.1567,107.2545,107.0686,107.1175,3200.0
2023-01-23 10:05:00,109.5,109.58,109.48,109.58,5200.0,107.1273,107.2056,107.1077,107.2056,5200.0
2023-01-23 10:10:00,109.58,109.8,109.58,109.8,6764.0,107.2056,107.4208,107.2056,107.4208,6764.0
2023-01-23 10:15:00,109.8,109.8,109.72,109.72,2908.0,107.4208,107.4208,107.3425,107.3425,2908.0
2023-01-23 10:20:00,109.67,109.79,109.61,109.78,6756.0,107.2936,107.411,107.2349,107.4012,6756.0
2023-01-23 10:25:00,109.86,109.92,109.86,109.92,1200.0,107.4795,107.5382,107.4795,107.5382,1200.0
2023-01-23 10:30:00,109.84,109.84,109.74,109.76,15616.0,107.4599,107.4599,107.3621,107.3817,15616.0
2023-01-23 10:35:00,109.74,109.76,109.67,109.76,7296.0,107.3621,107.3817,107.2936,107.3817,7296.0
2023-01-23 10:40:00,109.68,109.68,109.58,109.58,2400.0,107.3034,107.3034,107.2056,107.2056,2400.0
2023-01-23 10:45:00,109.6,109.79,109.6,109.79,3200.0,107.2251,107.411,107.2251,107.411,3200.0
2023-01-23 10:50:00,109.72,109.72,109.72,109.72,400.0,107.3425,107.3425,107.3425,107.3425,400.0
2023-01-23 10:55:00,109.69,109.73,109.6,109.71,9628.0,107.3132,107.3523,107.2251,107.3328,9628.0
2023-01-23 11:00:00,109.68,110.04,109.66,110.04,4032.0,107.3034,107.6556,107.2838,107.6556,4032.0
2023-01-23 11:05:00,110.08,110.1,110.0,110.1,2404.0,107.6947,107.7143,107.6165,107.7143,2404.0
2023-01-23 11:10:00,110.11,110.11,109.9,109.92,7564.0,107.7241,107.7241,107.5186,107.5382,7564.0
2023-01-23 11:15:00,109.91,109.99,109.83,109.99,5560.0,107.5284,107.6067,107.4502,107.6067,5560.0
2023-01-23 11:20:00,109.94,110.11,109.94,109.94,2400.0,107.5578,107.7241,107.5578,107.5578,2400.0
2023-01-23 11:25:00,109.93,109.93,109.58,109.58,4424.0,107.548,107.548,107.2056,107.2056,4424.0
2023-01-23 11:30:00,109.65,109.76,109.63,109.76,2000.0,107.2741,107.3817,107.2545,107.3817,2000.0
2023-01-23 11:35:00,109.65,109.65,109.55,109.56,4800.0,107.2741,107.2741,107.1762,107.186,4800.0
2023-01-23 11:40:00,109.57,109.67,109.57,109.61,4440.0,107.1958,107.2936,107.1958,107.2349,4440.0
2023-01-23 11:45:00,109.61,109.61,109.61,109.61,0.0,107.2349,107.2349,107.2349,107.2349,0.0
2023-01-23 11:50:00,109.64,109.76,109.64,109.76,2000.0,107.2643,107.3817,107.2643,107.3817,2000.0
2023-01-23 11:55:00,109.78,110.19,109.76,110.19,8800.0,107.4012,107.8024,107.3817,107.8024,8800.0
2023-01-23 12:00:00,110.17,110.17,109.96,110.02,10736.0,107.7828,107.7828,107.5773,107.636,10736.0
2023-01-23 12:05:00,109.98,109.98,109.65,109.65,3360.0,107.5969,107.5969,107.2741,107.2741,3360.0
2023-01-23 12:10:00,109.63,109.64,109.51,109.51,1600.0,107.2545,107.2643,107.1371,107.1371,1600.0
2023-01-23 12:15:00,109.54,109.61,109.54,109.61,1600.0,107.1664,107.2349,107.1664,107.2349,1600.0
2023-01-23 12:20:00,109.51,109.59,109.51,109.59,1608.0,107.1371,107.2154,107.1371,107.2154,1608.0
2023-01-23 12:25:00,109.51,109.55,109.51,109.55,1600.0,107.1371,107.1762,107.1371,107.1762,1600.0
2023-01-23 12:30:00,109.67,109.67,109.67,109.67,400.0,107.2936,107.2936,107.2936,107.2936,400.0
2023-01-23 12:35:00,109.76,109.76,109.76,109.76,400.0,107.3817,107.3817,107.3817,107.3817,400.0
2023-01-23 12:40:00,109.75,109.78,109.73,109.75,4664.0,107.3719,107.4012,107.3523,107.3719,4664.0
2023-01-23 12:45:00,109.75,109.75,109.67,109.67,824.0,107.3719,107.3719,107.2936,107.2936,824.0
2023-01-23 12:50:00,109.72,109.91,109.72,109.91,2000.0,107.3425,107.5284,107.3425,107.5284,2000.0
2023-01-23 12:55:00,109.89,110.04,109.88,110.04,2800.0,107.5089,107.6556,107.4991,107.6556,2800.0
2023-01-23 13:00:00,110.05,110.29,110.05,110.26,8436.0,107.6654,107.9002,107.6654,107.8708,8436.0
2023-01-23 13:05:00,110.29,110.37,110.24,110.35,6800.0,107.9002,107.9785,107.8513,107.9589,6800.0
2023-01-23 13:10:00,110.33,110.33,110.27,110.29,4800.0,107.9393,107.9393,107.8806,107.9002,4800.0
2023-01-23 13:15:00,110.34,110.34,110.28,110.28,1200.0,107.9491,107.9491,107.8904,107.8904,1200.0
2023-01-23 13:20:00,110.22,110.22,110.16,110.17,800.0,107.8317,107.8317,107.773,107.7828,800.0
2023-01-23 13:25:00,110.04,110.06,109.99,109.99,1656.0,107.6556,107.6752,107.6067,107.6067,1656.0
2023-01-23 13:30:00,109.99,110.01,109.92,109.93,2800.0,107.6067,107.6263,107.5382,107.548,2800.0
2023-01-23 13:35:00,109.93,109.98,109.93,109.98,800.0,107.548,107.5969,107.548,107.5969,800.0
2023-01-23 13:40:00,109.96,110.05,109.96,110.05,2800.0,107.5773,107.6654,107.5773,107.6654,2800.0
2023-01-23 13:45:00,110.02,110.05,110.02,110.05,1200.0,107.636,107.6654,107.636,107.6654,1200.0
2023-01-23 13:50:00,110.02,110.02,109.86,109.86,2400.0,107.636,107.636,107.4795,107.4795,2400.0
2023-01-23 13:55:00,109.83,109.83,109.69,109.69,1204.0,107.4502,107.4502,107.3132,107.3132,1204.0
2023-01-23 14:00:00,109.66,109.66,109.5,109.54,9600.0,107.2838,107.2838,107.1273,107.1664,9600.0
2023-01-23 14:05:00,109.57,109.61,109.56,109.56,2800.0,107.1958,107.2349,107.186,107.186,2800.0
2023-01-23 14:10:00,109.57,109.57,109.4,109.5,5388.0,107.1958,107.1958,107.0295,107.1273,5388.0
2023-01-23 14:15:00,109.44,109.44,109.44,109.44,1200.0,107.0686,107.0686,107.0686,107.0686,1200.0
2023-01-23 14:20:00,109.38,109.38,109.32,109.32,6400.0,107.0099,107.0099,106.9512,106.9512,6400.0
2023-01-23 14:25:00,109.26,109.26,109.22,109.23,3600.0,106.8925,106.8925,106.8534,106.8632,3600.0
2023-01-23 14:30:00,109.28,109.35,109.24,109.35,4400.0,106.9121,106.9806,106.8729,106.9806,4400.0
2023-01-23 14:35:00,109.28,109.28,109.09,109.13,2000.0,106.9121,106.9121,106.7262,106.7653,2000.0
2023-01-23 14:40:00,109.14,109.17,109.14,109.14,2000.0,106.7751,106.8045,106.7751,106.7751,2000.0
2023-01-23 14:45:00,109.11,109.11,108.87,108.87,2800.0,106.7458,106.7458,106.511,106.511,2800.0
2023-01-23 14:50:00,108.86,108.94,108.82,108.94,3600.0,106.5012,106.5794,106.462,106.5794,3600.0
2023-01-23 14:55:00,108.94,109.19,108.94,108.96,3600.0,106.5794,106.824,106.5794,106.599,3600.0
2023-01-23 15:00:00,109.05,109.11,109.01,109.11,2800.0,106.6871,106.7458,106.6479,106.7458,2800.0
2023-01-23 15:05:00,109.18,109.2,109.18,109.2,2868.0,106.8142,106.8338,106.8142,106.8338,2868.0
2023-01-23 15:10:00,109.15,109.26,109.1,109.25,5172.0,106.7849,106.8925,106.736,106.8827,5172.0
2023-01-23 15:15:00,109.23,109.33,109.23,109.3,8000.0,106.8632,106.961,106.8632,106.9316,8000.0
2023-01-23 15:20:00,109.29,109.36,109.26,109.33,9760.0,106.9219,106.9903,106.8925,106.961,9760.0
2023-01-23 15:25:00,109.25,109.27,109.16,109.18,5600.0,106.8827,106.9023,106.7947,106.8142,5600.0
2023-01-23 15:30:00,109.26,109.3,109.19,109.27,16284.0,106.8925,106.9316,106.824,106.9023,16284.0
2023-01-23 15:35:00,109.27,109.47,109.27,109.47,7936.0,106.9023,107.098,106.9023,107.098,7936.0
2023-01-23 15:40:00,109.42,109.42,109.28,109.37,6800.0,107.049,107.049,106.9121,107.0001,6800.0
2023-01-23 15:45:00,109.39,109.42,109.27,109.27,10400.0,107.0197,107.049,106.9023,106.9023,10400.0
2023-01-23 15:50:00,109.31,109.62,109.29,109.49,30212.0,106.9414,107.2447,106.9219,107.1175,30212.0
2023-01-23 15:55:00,109.45,109.54,109.39,109.47,51036.0,107.0784,107.1664,107.0197,107.098,51036.0
2023-01-24 09:30:00,109.6,109.99,108.79,108.79,19036.0,107.2251,107.6067,106.4327,106.4327,19036.0
2023-01-24 09:35:00,108.91,108.91,108.09,108.09,7532.0,106.5501,106.5501,105.7479,105.7479,7532.0
2023-01-24 09:40:00,108.5,108.89,108.5,108.87,6584.0,106.149,106.5305,106.149,106.511,6584.0
2023-01-24 09:45:00,108.93,108.93,108.53,108.53,1200.0,106.5697,106.5697,106.1783,106.1783,1200.0
2023-01-24 09:50:00,108.44,108.74,108.44,108.56,20536.0,106.0903,106.3838,106.0903,106.2077,20536.0
2023-01-24 09:55:00,108.53,108.53,108.21,108.33,5788.0,106.1783,106.1783,105.8653,105.9827,5788.0
2023-01-24 10:00:00,108.13,108.36,107.92,108.32,8392.0,105.787,106.012,105.5815,105.9729,8392.0
2023-01-24 10:05:00,108.24,108.44,108.24,108.44,4880.0,105.8946,106.0903,105.8946,106.0903,4880.0
2023-01-24 10:10:00,108.34,108.5,108.34,108.47,9440.0,105.9924,106.149,105.9924,106.1196,9440.0
2023-01-24 10:15:00,108.52,108.69,108.46,108.5,17920.0,106.1685,106.3349,106.1098,106.149,17920.0
2023-01-24 10:20:00,108.47,108.48,108.41,108.47,3676.0,106.1196,106.1294,106.0609,106.1196,3676.0
2023-01-24 10:25:00,108.41,108.55,108.35,108.52,10804.0,106.0609,106.1979,106.0022,106.1685,10804.0
2023-01-24 10:30:00,108.47,108.67,108.47,108.67,5600.0,106.1196,106.3153,106.1196,106.3153,5600.0
2023-01-24 10:35:00,108.57,108.57,108.47,108.54,2852.0,106.2175,106.2175,106.1196,106.1881,2852.0
2023-01-24 10:40:00,108.56,108.79,108.55,108.67,12384.0,106.2077,106.4327,106.1979,106.3153,12384.0
2023-01-24 10:45:00,108.75,108.82,108.72,108.82,8824.0,106.3936,106.462,106.3642,106.462,8824.0
2023-01-24 10:50:00,108.84,109.02,108.78,109.02,9256.0,106.4816,106.6577,106.4229,106.6577,9256.0
2023-01-24 10:55:00,109.06,109.2,108.96,109.14,5096.0,106.6968,106.8338,106.599,106.7751,5096.0
2023-01-24 11:00:00,109.14,109.42,109.13,109.36,16156.0,106.7751,107.049,106.7653,106.9903,16156.0
2023-01-24 11:05:00,109.36,109.45,109.29,109.34,9952.0,106.9903,107.0784,106.9219,106.9708,9952.0
2023-01-24 11:10:00,109.43,109.56,109.43,109.51,8392.0,107.0588,107.186,107.0588,107.1371,8392.0
2023-01-24 11:15:00,109.51,109.51,109.35,109.35,2444.0,107.1371,107.1371,106.9806,106.9806,2444.0
2023-01-24 11:20:00,109.42,109.74,109.39,109.61,5164.0,107.049,107.3621,107.0197,107.2349,5164.0
2023-01-24 11:25:00,109.61,109.79,109.61,109.79,7128.0,107.2349,107.411,107.2349,107.411,7128.0
2023-01-24 11:30:00,109.76,109.76,109.65,109.68,7460.0,107.3817,107.3817,107.2741,107.3034,7460.0
2023-01-24 11:35:00,109.77,109.79,109.71,109.78,2456.0,107.3915,107.411,107.3328,107.4012,2456.0
2023-01-24 11:40:00,109.79,109.79,109.69,109.69,5852.0,107.411,107.411,107.3132,107.3132,5852.0
2023-01-24 11:45:00,109.71,109.76,109.68,109.68,2400.0,107.3328,107.3817,107.3034,107.3034,2400.0
2023-01-24 11:50:00,109.71,109.77,109.71,109.72,2400.0,107.3328,107.3915,107.3328,107.3425,2400.0
2023-01-24 11:55:00,109.78,109.8,109.76,109.76,2300.0,107.4012,107.4208,107.3817,107.3817,2300.0
2023-01-24 12:00:00,109.74,109.83,109.66,109.68,8720.0,107.3621,107.4502,107.2838,107.3034,8720.0
2023-01-24 12:05:00,109.74,109.98,109.74,109.87,3200.0,107.3621,107.5969,107.3621,107.4893,3200.0
2023-01-24 12:10:00,109.97,110.0,109.97,110.0,3200.0,107.5871,107.6165,107.5871,107.6165,3200.0
2023-01-24 12:15:00,109.97,109.98,109.9,109.94,3612.0,107.5871,107.5969,107.5186,107.5578,3612.0
2023-01-24 12:20:00,109.87,109.87,109.87,109.87,400.0,107.4893,107.4893,107.4893,107.4893,400.0
2023-01-24 12:25:00,109.83,109.88,109.83,109.88,800.0,107.4502,107.4991,107.4502,107.4991,800.0
2023-01-24 12:30:00,109.87,109.87,109.77,109.77,5600.0,107.4893,107.4893,107.3915,107.3915,5600.0
2023-01-24 12:35:00,109.75,109.79,109.7,109.75,5200.0,107.3719,107.411,107.323,107.3719,5200.0
2023-01-24 12:40:00,109.64,109.68,109.64,109.68,800.0,107.2643,107.3034,107.2643,107.3034,800.0
2023-01-24 12:45:00,109.68,109.68,109.68,109.68,0.0,107.3034,107.3034,107.3034,107.3034,0.0
2023-01-24 12:50:00,109.69,109.74,109.67,109.67,1200.0,107.3132,107.3621,107.2936,107.2936,1200.0
2023-01-24 12:55:00,109.71,109.88,109.71,109.88,1600.0,107.3328,107.4991,107.3328,107.4991,1600.0
2023-01-24 13:00:00,109.75,109.88,109.73,109.79,2800.0,107.3719,107.4991,107.3523,107.411,2800.0
2023-01-24 13:05:00,109.76,109.78,109.76,109.78,800.0,107.3817,107.4012,107.3817,107.4012,800.0
2023-01-24 13:10:00,109.9,109.9,109.87,109.87,1200.0,107.5186,107.5186,107.4893,107.4893,1200.0
2023-01-24 13:15:00,109.92,109.92,109.85,109.87,1600.0,107.5382,107.5382,107.4697,107.4893,1600.0
2023-01-24 13:20:00,109.83,109.83,109.82,109.82,956.0,107.4502,107.4502,107.4404,107.4404,956.0
2023-01-24 13:25:00,109.88,109.88,109.87,109.87,800.0,107.4991,107.4991,107.4893,107.4893,800.0
2023-01-24 13:30:00,109.93,109.93,109.93,109.93,800.0,107.548,107.548,107.548,107.548,800.0
2023-01-24 13:35:00,109.89,109.89,109.81,109.81,3736.0,107.5089,107.5089,107.4306,107.4306,3736.0
2023-01-24 13:40:00,109.81,109.94,109.81,109.89,4940.0,107.4306,107.5578,107.4306,107.5089,4940.0
2023-01-24 13:45:00,110.0,110.05,110.0,110.02,2444.0,107.6165,107.6654,107.6165,107.636,2444.0
2023-01-24 13:50:00,110.0,110.0,109.86,109.86,2400.0,107.6165,107.6165,107.4795,107.4795,2400.0
2023-01-24 13:55:00,109.94,109.94,109.93,109.93,1200.0,107.5578,107.5578,107.548,107.548,1200.0
2023-01-24 14:00:00,109.89,109.89,109.79,109.81,2000.0,107.5089,107.5089,107.411,107.4306,2000.0
2023-01-24 14:05:00,109.73,109.73,109.69,109.69,800.0,107.3523,107.3523,107.3132,107.3132,800.0
2023-01-24 14:10:00,109.81,109.83,109.81,109.83,1272.0,107.4306,107.4502,107.4306,107.4502,1272.0
2023-01-24 14:15:00,109.9,109.91,109.87,109.87,1200.0,107.5186,107.5284,107.4893,107.4893,1200.0
2023-01-24 14:20:00,109.87,109.87,109.86,109.87,400.0,107.4893,107.4893,107.4795,107.4893,400.0
2023-01-24 14:25:00,109.8,109.94,109.8,109.93,2000.0,107.4208,107.5578,107.4208,107.548,2000.0
2023-01-24 14:30:00,109.98,110.0,109.97,110.0,1560.0,107.5969,107.6165,107.5871,107.6165,1560.0
2023-01-24 14:35:00,110.01,110.01,109.93,109.93,4000.0,107.6263,107.6263,107.548,107.548,4000.0
2023-01-24 14:40:00,110.01,110.01,110.01,110.01,400.0,107.6263,107.6263,107.6263,107.6263,400.0
2023-01-24 14:45:00,109.98,109.98,109.92,109.92,2800.0,107.5969,107.5969,107.5382,107.5382,2800.0
2023-01-24 14:50:00,109.88,109.96,109.88,109.96,3468.0,107.4991,107.5773,107.4991,107.5773,3468.0
2023-01-24 14:55:00,109.99,110.05,109.99,110.03,4800.0,107.6067,107.6654,107.6067,107.6458,4800.0
2023-01-24 15:00:00,110.03,110.06,110.03,110.06,1172.0,107.6458,107.6752,107.6458,107.6752,1172.0
2023-01-24 15:05:00,110.0,110.0,109.96,109.96,2400.0,107.6165,107.6165,107.5773,107.5773,2400.0
2023-01-24 15:10:00,109.92,109.93,109.82,109.84,4400.0,107.5382,107.548,107.4404,107.4599,4400.0
2023-01-24 15:15:00,109.86,109.89,109.86,109.89,800.0,107.4795,107.5089,107.4795,107.5089,800.0
2023-01-24 15:20:00,109.95,109.95,109.95,109.95,800.0,107.5676,107.5676,107.5676,107.5676,800.0
2023-01-24 15:25:00,109.91,109.91,109.87,109.87,2400.0,107.5284,107.5284,107.4893,107.4893,2400.0
2023-01-24 15:30:00,109.89,109.89,109.79,109.79,4444.0,107.5089,107.5089,107.411,107.411,4444.0
2023-01-24 15:35:00,109.77,109.85,109.77,109.84,9772.0,107.3915,107.4697,107.3915,107.4599,9772.0
2023-01-24 15:40:00,109.86,109.87,109.76,109.81,12000.0,107.4795,107.4893,107.3817,107.4306,12000.0
2023-01-24 15:45:00,109.76,109.86,109.73,109.85,4468.0,107.3817,107.4795,107.3523,107.4697,4468.0
2023-01-24 15:50:00,109.92,110.11,109.87,109.98,22656.0,107.5382,107.7241,107.4893,107.5969,22656.0
2023-01-24 15:55:00,110.03,110.16,110.03,110.05,44524.0,107.6458,107.773,107.6458,107.6654,44524.0
2023-01-25 09:30:00,108.74,109.24,108.4,109.24,27056.0,106.3838,106.8729,106.0511,106.8729,27056.0
2023-01-25 09:35:00,108.65,108.65,108.24,108.58,6816.0,106.2957,106.2957,105.8946,106.2272,6816.0
2023-01-25 09:40:00,108.17,108.9,108.17,108.73,8000.0,105.8261,106.5403,105.8261,106.374,8000.0
2023-01-25 09:45:00,108.25,108.61,108.25,108.5,1380.0,105.9044,106.2566,105.9044,106.149,1380.0
2023-01-25 09:50:00,108.41,108.51,108.33,108.33,7332.0,106.0609,106.1588,105.9827,105.9827,7332.0
2023-01-25 09:55:00,108.32,108.32,108.17,108.32,3600.0,105.9729,105.9729,105.8261,105.9729,3600.0
2023-01-25 10:00:00,108.32,108.47,108.23,108.47,4800.0,105.9729,106.1196,105.8848,106.1196,4800.0
2023-01-25 10:05:00,108.6,108.66,108.6,108.63,1904.0,106.2468,106.3055,106.2468,106.2762,1904.0
2023-01-25 10:10:00,108.55,108.55,108.36,108.43,2076.0,106.1979,106.1979,106.012,106.0805,2076.0
2023-01-25 10:15:00,108.32,108.41,108.32,108.41,2000.0,105.9729,106.0609,105.9729,106.0609,2000.0
2023-01-25 10:20:00,108.4,108.4,108.14,108.21,2976.0,106.0511,106.0511,105.7968,105.8653,2976.0
2023-01-25 10:25:00,108.11,108.26,108.11,108.26,884.0,105.7674,105.9142,105.7674,105.9142,884.0
2023-01-25 10:30:00,108.25,108.26,108.07,108.07,7028.0,105.9044,105.9142,105.7283,105.7283,7028.0
2023-01-25 10:35:00,108.06,108.1,107.79,107.94,3028.0,105.7185,105.7576,105.4544,105.6011,3028.0
2023-01-25 10:40:00,107.74,108.02,107.74,107.88,3036.0,105.4054,105.6794,105.4054,105.5424,3036.0
2023-01-25 10:45:00,107.98,108.0,107.98,108.0,800.0,105.6402,105.6598,105.6402,105.6598,800.0
2023-01-25 10:50:00,108.06,108.07,108.06,108.07,800.0,105.7185,105.7283,105.7185,105.7283,800.0
2023-01-25 10:55:00,108.12,108.17,108.09,108.1,5168.0,105.7772,105.8261,105.7479,105.7576,5168.0
2023-01-25 11:00:00,108.12,108.17,108.05,108.1,2160.0,105.7772,105.8261,105.7087,105.7576,2160.0
2023-01-25 11:05:00,108.19,108.19,108.19,108.19,400.0,105.8457,105.8457,105.8457,105.8457,400.0
2023-01-25 11:10:00,108.25,108.38,108.25,108.38,5200.0,105.9044,106.0316,105.9044,106.0316,5200.0
2023-01-25 11:15:00,108.38,108.5,108.38,108.5,4400.0,106.0316,106.149,106.0316,106.149,4400.0
2023-01-25 11:20:00,108.5,108.72,108.5,108.57,6896.0,106.149,106.3642,106.149,106.2175,6896.0
2023-01-25 11:25:00,108.61,108.61,108.61,108.61,800.0,106.2566,106.2566,106.2566,106.2566,800.0
2023-01-25 11:30:00,108.51,108.61,108.48,108.61,2000.0,106.1588,106.2566,106.1294,106.2566,2000.0
2023-01-25 11:35:00,108.59,108.59,108.48,108.57,4108.0,106.237,106.237,106.1294,106.2175,4108.0
2023-01-25 11:40:00,108.36,108.45,108.36,108.45,2336.0,106.012,106.1001,106.012,106.1001,2336.0
2023-01-25 11:45:00,108.41,108.41,108.36,108.36,1200.0,106.0609,106.0609,106.012,106.012,1200.0
2023-01-25 11:50:00,108.37,108.78,108.37,108.74,5168.0,106.0218,106.4229,106.0218,106.3838,5168.0
2023-01-25 11:55:00,108.82,108.84,108.78,108.79,6132.0,106.462,106.4816,106.4229,106.4327,6132.0
2023-01-25 12:00:00,108.82,108.87,108.82,108.83,1232.0,106.462,106.511,106.462,106.4718,1232.0
2023-01-25 12:05:00,108.81,108.82,108.75,108.82,2400.0,106.4523,106.462,106.3936,106.462,2400.0
2023-01-25 12:10:00,108.86,108.86,108.74,108.74,1600.0,106.5012,106.5012,106.3838,106.3838,1600.0
2023-01-25 12:15:00,108.82,108.84,108.67,108.67,6736.0,106.462,106.4816,106.3153,106.3153,6736.0
2023-01-25 12:20:00,108.7,108.7,108.64,108.66,1600.0,106.3446,106.3446,106.2859,106.3055,1600.0
2023-01-25 12:25:00,108.57,108.61,108.57,108.61,800.0,106.2175,106.2566,106.2175,106.2566,800.0
2023-01-25 12:30:00,108.65,108.67,108.65,108.65,1588.0,106.2957,106.3153,106.2957,106.2957,1588.0
2023-01-25 12:35:00,108.73,108.85,108.65,108.66,4752.0,106.374,106.4914,106.2957,106.3055,4752.0
2023-01-25 12:40:00,108.64,108.75,108.64,108.74,2468.0,106.2859,106.3936,106.2859,106.3838,2468.0
2023-01-25 12:45:00,108.7,108.7,108.66,108.66,908.0,106.3446,106.3446,106.3055,106.3055,908.0
2023-01-25 12:50:00,108.73,108.73,108.69,108.69,1200.0,106.374,106.374,106.3349,106.3349,1200.0
2023-01-25 12:55:00,108.55,108.64,108.55,108.6,2044.0,106.1979,106.2859,106.1979,106.2468,2044.0
2023-01-25 13:00:00,108.6,108.67,108.55,108.64,5008.0,106.2468,106.3153,106.1979,106.2859,5008.0
2023-01-25 13:05:00,108.64,108.64,108.64,108.64,0.0,106.2859,106.2859,106.2859,106.2859,0.0
2023-01-25 13:10:00,108.73,108.9,108.73,108.81,6212.0,106.374,106.5403,106.374,106.4523,6212.0
2023-01-25 13:15:00,108.85,108.86,108.76,108.85,2000.0,106.4914,106.5012,106.4033,106.4914,2000.0
2023-01-25 13:20:00,108.82,108.86,108.82,108.86,800.0,106.462,106.5012,106.462,106.5012,800.0
2023-01-25 13:25:00,108.9,109.02,108.9,108.97,3352.0,106.5403,106.6577,106.5403,106.6088,3352.0
2023-01-25 13:30:00,108.92,108.92,108.88,108.88,1600.0,106.5599,106.5599,106.5207,106.5207,1600.0
2023-01-25 13:35:00,108.86,109.0,108.82,109.0,4472.0,106.5012,106.6381,106.462,106.6381,4472.0
2023-01-25 13:40:00,108.91,108.98,108.85,108.98,1200.0,106.5501,106.6186,106.4914,106.6186,1200.0
2023-01-25 13:45:00,108.91,109.09,108.91,109.09,5528.0,106.5501,106.7262,106.5501,106.7262,5528.0
2023-01-25 13:50:00,109.02,109.02,108.9,108.9,2060.0,106.6577,106.6577,106.5403,106.5403,2060.0
2023-01-25 13:55:00,108.92,108.92,108.83,108.83,1200.0,106.5599,106.5599,106.4718,106.4718,1200.0
2023-01-25 14:00:00,108.88,108.94,108.86,108.86,1600.0,106.5207,106.5794,106.5012,106.5012,1600.0
2023-01-25 14:05:00,108.89,108.98,108.89,108.94,1600.0,106.5305,106.6186,106.5305,106.5794,1600.0
2023-01-25 14:10:00,108.95,109.11,108.95,109.04,4860.0,106.5892,106.7458,106.5892,106.6773,4860.0
2023-01-25 14:15:00,109.1,109.21,109.1,109.19,3684.0,106.736,106.8436,106.736,106.824,3684.0
2023-01-25 14:20:00,109.16,109.16,109.03,109.08,4172.0,106.7947,106.7947,106.6675,106.7164,4172.0
2023-01-25 14:25:00,109.0,109.0,109.0,109.0,400.0,106.6381,106.6381,106.6381,106.6381,400.0
2023-01-25 14:30:00,108.9,108.95,108.77,108.84,2852.0,106.5403,106.5892,106.4131,106.4816,2852.0
2023-01-25 14:35:00,108.8,108.8,108.78,108.78,800.0,106.4425,106.4425,106.4229,106.4229,800.0
2023-01-25 14:40:00,108.87,108.99,108.85,108.99,4000.0,106.511,106.6284,106.4914,106.6284,4000.0
2023-01-25 14:45:00,109.03,109.04,108.99,108.99,1200.0,106.6675,106.6773,106.6284,106.6284,1200.0
2023-01-25 14:50:00,109.06,109.06,109.06,109.06,400.0,106.6968,106.6968,106.6968,106.6968,400.0
2023-01-25 14:55:00,109.0,109.08,109.0,109.01,5748.0,106.6381,106.7164,106.6381,106.6479,5748.0
2023-01-25 15:00:00,108.99,109.26,108.99,109.26,9476.0,106.6284,106.8925,106.6284,106.8925,9476.0
2023-01-25 15:05:00,109.22,109.28,109.21,109.28,1716.0,106.8534,106.9121,106.8436,106.9121,1716.0
2023-01-25 15:10:00,109.26,109.26,109.07,109.09,4024.0,106.8925,106.8925,106.7066,106.7262,4024.0
2023-01-25 15:15:00,109.08,109.08,109.0,109.0,1612.0,106.7164,106.7164,106.6381,106.6381,1612.0
2023-01-25 15:20:00,108.96,108.97,108.92,108.97,1892.0,106.599,106.6088,106.5599,106.6088,1892.0
2023-01-25 15:25:00,108.97,108.99,108.94,108.99,2620.0,106.6088,106.6284,106.5794,106.6284,2620.0
2023-01-25 15:30:00,108.99,109.05,108.96,109.05,6400.0,106.6284,106.6871,106.599,106.6871,6400.0
2023-01-25 15:35:00,109.02,109.13,108.94,109.13,4800.0,106.6577,106.7653,106.5794,106.7653,4800.0
2023-01-25 15:40:00,109.07,109.12,109.0,109.02,3368.0,106.7066,106.7555,106.6381,106.6577,3368.0
2023-01-25 15:45:00,108.96,108.99,108.92,108.99,6000.0,106.599,106.6284,106.5599,106.6284,6000.0
2023-01-25 15:50:00,108.96,109.26,108.95,109.14,15672.0,106.599,106.8925,106.5892,106.7751,15672.0
2023-01-25 15:55:00,109.21,109.27,109.15,109.22,28084.0,106.8436,106.9023,106.7849,106.8534,28084.0
2023-01-26 09:30:00,109.57,109.62,108.93,109.39,15240.0,107.1958,107.2447,106.5697,107.0197,15240.0
2023-01-26 09:35:00,109.4,109.73,109.4,109.73,8024.0,107.0295,107.3523,107.0295,107.3523,8024.0
2023-01-26 09:40:00,109.86,109.86,109.4,109.63,3680.0,107.4795,107.4795,107.0295,107.2545,3680.0
2023-01-26 09:45:00,109.66,109.75,109.55,109.56,8640.0,107.2838,107.3719,107.1762,107.186,8640.0
2023-01-26 09:50:00,109.57,109.61,109.39,109.44,5456.0,107.1958,107.2349,107.0197,107.0686,5456.0
2023-01-26 09:55:00,109.45,109.45,109.33,109.33,2660.0,107.0784,107.0784,106.961,106.961,2660.0
2023-01-26 10:00:00,109.51,109.51,109.35,109.35,4324.0,107.1371,107.1371,106.9806,106.9806,4324.0
2023-01-26 10:05:00,109.57,109.57,109.09,109.11,10616.0,107.1958,107.1958,106.7262,106.7458,10616.0
2023-01-26 10:10:00,109.28,109.58,109.28,109.58,4280.0,106.9121,107.2056,106.9121,107.2056,4280.0
2023-01-26 10:15:00,109.75,109.81,109.67,109.78,4468.0,107.3719,107.4306,107.2936,107.4012,4468.0
2023-01-26 10:20:00,109.78,109.78,109.78,109.78,0.0,107.4012,107.4012,107.4012,107.4012,0.0
2023-01-26 10:25:00,109.83,109.83,109.58,109.7,27316.0,107.4502,107.4502,107.2056,107.323,27316.0
2023-01-26 10:30:00,109.7,109.8,109.61,109.8,35028.0,107.323,107.4208,107.2349,107.4208,35028.0
2023-01-26 10:35:00,109.74,109.82,109.4,109.4,3104.0,107.3621,107.4404,107.0295,107.0295,3104.0
2023-01-26 10:40:00,109.51,109.59,109.48,109.55,6596.0,107.1371,107.2154,107.1077,107.1762,6596.0
2023-01-26 10:45:00,109.52,109.55,109.52,109.55,2000.0,107.1469,107.1762,107.1469,107.1762,2000.0
2023-01-26 10:50:00,109.49,109.56,109.32,109.33,3192.0,107.1175,107.186,106.9512,106.961,3192.0
2023-01-26 10:55:00,109.13,109.13,109.06,109.06,952.0,106.7653,106.7653,106.6968,106.6968,952.0
2023-01-26 11:00:00,109.04,109.12,109.0,109.05,2960.0,106.6773,106.7555,106.6381,106.6871,2960.0
2023-01-26 11:05:00,109.17,109.23,109.17,109.23,2292.0,106.8045,106.8632,106.8045,106.8632,2292.0
2023-01-26 11:10:00,109.22,109.29,109.21,109.29,3200.0,106.8534,106.9219,106.8436,106.9219,3200.0
2023-01-26 11:15:00,109.26,109.34,109.26,109.32,6404.0,106.8925,106.9708,106.8925,106.9512,6404.0
2023-01-26 11:20:00,109.22,109.22,109.07,109.19,3600.0,106.8534,106.8534,106.7066,106.824,3600.0
2023-01-26 11:25:00,109.17,109.17,109.17,109.17,1200.0,106.8045,106.8045,106.8045,106.8045,1200.0
2023-01-26 11:30:00,109.13,109.13,109.13,109.13,400.0,106.7653,106.7653,106.7653,106.7653,400.0
2023-01-26 11:35:00,109.14,109.14,109.13,109.13,1504.0,106.7751,106.7751,106.7653,106.7653,1504.0
2023-01-26 11:40:00,109.04,109.17,109.04,109.17,1552.0,106.6773,106.8045,106.6773,106.8045,1552.0
2023-01-26 11:45:00,109.17,109.17,109.17,109.17,0.0,106.8045,106.8045,106.8045,106.8045,0.0
2023-01-26 11:50:00,109.24,109.24,109.24,109.24,2976.0,106.8729,106.8729,106.8729,106.8729,2976.0
2023-01-26 11:55:00,109.1,109.24,109.1,109.24,1692.0,106.736,106.8729,106.736,106.8729,1692.0
2023-01-26 12:00:00,109.29,109.34,109.29,109.34,1268.0,106.9219,106.9708,106.9219,106.9708,1268.0
2023-01-26 12:05:00,109.34,109.34,109.34,109.34,0.0,106.9708,106.9708,106.9708,106.9708,0.0
2023-01-26 12:10:00,109.46,109.59,109.46,109.54,3032.0,107.0882,107.2154,107.0882,107.1664,3032.0
2023-01-26 12:15:00,109.58,109.58,109.44,109.48,1288.0,107.2056,107.2056,107.0686,107.1077,1288.0
2023-01-26 12:20:00,109.49,109.49,109.38,109.46,2628.0,107.1175,107.1175,107.0099,107.0882,2628.0
2023-01-26 12:25:00,109.46,109.46,109.46,109.46,0.0,107.0882,107.0882,107.0882,107.0882,0.0
2023-01-26 12:30:00,109.44,109.44,109.44,109.44,460.0,107.0686,107.0686,107.0686,107.0686,460.0
2023-01-26 12:35:00,109.5,109.52,109.49,109.51,2400.0,107.1273,107.1469,107.1175,107.1371,2400.0
2023-01-26 12:40:00,109.44,109.44,109.44,109.44,800.0,107.0686,107.0686,107.0686,107.0686,800.0
2023-01-26 12:45:00,109.39,109.39,109.23,109.23,2616.0,107.0197,107.0197,106.8632,106.8632,2616.0
2023-01-26 12:50:00,109.36,109.46,109.32,109.41,3656.0,106.9903,107.0882,106.9512,107.0393,3656.0
2023-01-26 12:55:00,109.45,109.61,109.42,109.53,8800.0,107.0784,107.2349,107.049,107.1567,8800.0
2023-01-26 13:00:00,109.64,109.64,109.64,109.64,400.0,107.2643,107.2643,107.2643,107.2643,400.0
2023-01-26 13:05:00,109.63,109.63,109.47,109.49,2668.0,107.2545,107.2545,107.098,107.1175,2668.0
2023-01-26 13:10:00,109.55,109.59,109.55,109.59,1200.0,107.1762,107.2154,107.1762,107.2154,1200.0
2023-01-26 13:15:00,109.55,109.56,109.44,109.44,2492.0,107.1762,107.186,107.0686,107.0686,2492.0
2023-01-26 13:20:00,109.48,109.52,109.44,109.52,6768.0,107.1077,107.1469,107.0686,107.1469,6768.0
2023-01-26 13:25:00,109.52,109.55,109.49,109.54,1600.0,107.1469,107.1762,107.1175,107.1664,1600.0
2023-01-26 13:30:00,109.62,109.62,109.6,109.6,824.0,107.2447,107.2447,107.2251,107.2251,824.0
2023-01-26 13:35:00,109.59,109.63,109.59,109.63,800.0,107.2154,107.2545,107.2154,107.2545,800.0
2023-01-26 13:40:00,109.75,109.75,109.68,109.73,2472.0,107.3719,107.3719,107.3034,107.3523,2472.0
2023-01-26 13:45:00,109.86,109.86,109.82,109.82,1200.0,107.4795,107.4795,107.4404,107.4404,1200.0
2023-01-26 13:50:00,109.82,109.82,109.82,109.82,0.0,107.4404,107.4404,107.4404,107.4404,0.0
2023-01-26 13:55:00,109.76,109.76,109.71,109.72,920.0,107.3817,107.3817,107.3328,107.3425,920.0
2023-01-26 14:00:00,109.69,109.8,109.66,109.8,6176.0,107.3132,107.4208,107.2838,107.4208,6176.0
2023-01-26 14:05:00,109.8,109.8,109.8,109.8,0.0,107.4208,107.4208,107.4208,107.4208,0.0
2023-01-26 14:10:00,109.8,109.83,109.78,109.78,1200.0,107.4208,107.4502,107.4012,107.4012,1200.0
2023-01-26 14:15:00,109.78,109.84,109.73,109.83,7820.0,107.4012,107.4599,107.3523,107.4502,7820.0
2023-01-26 14:20:00,109.93,109.96,109.93,109.96,1600.0,107.548,107.5773,107.548,107.5773,1600.0
2023-01-26 14:25:00,109.79,109.79,109.75,109.75,2000.0,107.411,107.411,107.3719,107.3719,2000.0
2023-01-26 14:30:00,109.75,109.75,109.75,109.75,0.0,107.3719,107.3719,107.3719,107.3719,0.0
2023-01-26 14:35:00,109.88,109.92,109.87,109.87,3240.0,107.4991,107.5382,107.4893,107.4893,3240.0
2023-01-26 14:40:00,110.0,110.11,109.94,110.11,3596.0,107.6165,107.7241,107.5578,107.7241,3596.0
2023-01-26 14:45:00,110.1,110.1,110.01,110.01,1200.0,107.7143,107.7143,107.6263,107.6263,1200.0
2023-01-26 14:50:00,109.99,110.04,109.94,110.04,2800.0,107.6067,107.6556,107.5578,107.6556,2800.0
2023-01-26 14:55:00,110.01,110.01,110.01,110.01,2000.0,107.6263,107.6263,107.6263,107.6263,2000.0
2023-01-26 15:00:00,110.1,110.15,110.1,110.15,1200.0,107.7143,107.7632,107.7143,107.7632,1200.0
2023-01-26 15:05:00,110.07,110.07,110.07,110.07,400.0,107.685,107.685,107.685,107.685,400.0
2023-01-26 15:10:00,110.06,110.06,110.06,110.06,1200.0,107.6752,107.6752,107.6752,107.6752,1200.0
2023-01-26 15:15:00,110.06,110.06,110.06,110.06,400.0,107.6752,107.6752,107.6752,107.6752,400.0
2023-01-26 15:20:00,110.17,110.2,110.09,110.18,4800.0,107.7828,107.8121,107.7045,107.7926,4800.0
2023-01-26 15:25:00,110.22,110.24,110.16,110.16,1200.0,107.8317,107.8513,107.773,107.773,1200.0
2023-01-26 15:30:00,110.11,110.14,110.03,110.14,2400.0,107.7241,107.7534,107.6458,107.7534,2400.0
2023-01-26 15:35:00,110.04,110.07,109.99,109.99,3668.0,107.6556,107.685,107.6067,107.6067,3668.0
2023-01-26 15:40:00,109.96,110.03,109.96,110.03,5600.0,107.5773,107.6458,107.5773,107.6458,5600.0
2023-01-26 15:45:00,109.99,110.04,109.97,110.03,3600.0,107.6067,107.6556,107.5871,107.6458,3600.0
2023-01-26 15:50:00,110.08,110.17,110.03,110.11,13200.0,107.6947,107.7828,107.6458,107.7241,13200.0
2023-01-26 15:55:00,110.19,110.29,110.08,110.28,33224.0,107.8024,107.9002,107.6947,107.8904,33224.0
2023-01-27 09:30:00,109.7,110.23,109.49,109.75,17468.0,107.323,107.8415,107.1175,107.3719,17468.0
2023-01-27 09:35:00,109.83,109.83,109.23,109.42,2600.0,107.4502,107.4502,106.8632,107.049,2600.0
2023-01-27 09:40:00,109.43,109.58,109.36,109.36,4244.0,107.0588,107.2056,106.9903,106.9903,4244.0
2023-01-27 09:45:00,109.6,109.6,109.6,109.6,784.0,107.2251,107.2251,107.2251,107.2251,784.0
2023-01-27 09:50:00,109.54,109.77,109.54,109.67,4788.0,107.1664,107.3915,107.1664,107.2936,4788.0
2023-01-27 09:55:00,109.58,109.58,109.49,109.57,1600.0,107.2056,107.2056,107.1175,107.1958,1600.0
2023-01-27 10:00:00,109.61,109.84,109.11,109.11,3232.0,107.2349,107.4599,106.7458,106.7458,3232.0
2023-01-27 10:05:00,109.64,109.64,109.59,109.59,800.0,107.2643,107.2643,107.2154,107.2154,800.0
2023-01-27 10:10:00,109.59,109.71,109.58,109.58,3204.0,107.2154,107.3328,107.2056,107.2056,3204.0
2023-01-27 10:15:00,109.58,109.65,109.57,109.65,2808.0,107.2056,107.2741,107.1958,107.2741,2808.0
2023-01-27 10:20:00,109.54,109.54,109.5,109.5,1392.0,107.1664,107.1664,107.1273,107.1273,1392.0
2023-01-27 10:25:00,109.63,109.63,109.49,109.56,3056.0,107.2545,107.2545,107.1175,107.186,3056.0
2023-01-27 10:30:00,109.55,109.6,109.51,109.6,1940.0,107.1762,107.2251,107.1371,107.2251,1940.0
2023-01-27 10:35:00,109.55,109.71,109.55,109.56,3996.0,107.1762,107.3328,107.1762,107.186,3996.0
2023-01-27 10:40:00,109.56,109.7,109.51,109.63,3724.0,107.186,107.323,107.1371,107.2545,3724.0
2023-01-27 10:45:00,109.61,109.61,109.51,109.51,2000.0,107.2349,107.2349,107.1371,107.1371,2000.0
2023-01-27 10:50:00,109.33,109.33,109.33,109.33,400.0,106.961,106.961,106.961,106.961,400.0
2023-01-27 10:55:00,109.39,109.46,109.27,109.44,3688.0,107.0197,107.0882,106.9023,107.0686,3688.0
2023-01-27 11:00:00,109.44,109.44,109.33,109.37,4428.0,107.0686,107.0686,106.961,107.0001,4428.0
2023-01-27 11:05:00,109.39,109.39,109.33,109.34,1260.0,107.0197,107.0197,106.961,106.9708,1260.0
2023-01-27 11:10:00,109.16,109.21,109.16,109.21,800.0,106.7947,106.8436,106.7947,106.8436,800.0
2023-01-27 11:15:00,109.3,109.3,109.3,109.3,400.0,106.9316,106.9316,106.9316,106.9316,400.0
2023-01-27 11:20:00,109.29,109.35,109.29,109.35,872.0,106.9219,106.9806,106.9219,106.9806,872.0
2023-01-27 11:25:00,109.4,109.42,109.4,109.42,800.0,107.0295,107.049,107.0295,107.049,800.0
2023-01-27 11:30:00,109.51,109.56,109.44,109.56,1792.0,107.1371,107.186,107.0686,107.186,1792.0
2023-01-27 11:35:00,109.59,109.65,109.48,109.48,2200.0,107.2154,107.2741,107.1077,107.1077,2200.0
2023-01-27 11:40:00,109.53,109.68,109.53,109.65,2924.0,107.1567,107.3034,107.1567,107.2741,2924.0
2023-01-27 11:45:00,109.71,109.71,109.67,109.7,2028.0,107.3328,107.3328,107.2936,107.323,2028.0
2023-01-27 11:50:00,109.7,109.7,109.7,109.7,0.0,107.323,107.323,107.323,107.323,0.0
2023-01-27 11:55:00,109.67,109.67,109.67,109.67,400.0,107.2936,107.2936,107.2936,107.2936,400.0
2023-01-27 12:00:00,109.62,109.66,109.55,109.55,5600.0,107.2447,107.2838,107.1762,107.1762,5600.0
2023-01-27 12:05:00,109.57,109.59,109.49,109.54,6040.0,107.1958,107.2154,107.1175,107.1664,6040.0
2023-01-27 12:10:00,109.38,109.53,109.38,109.48,1200.0,107.0099,107.1567,107.0099,107.1077,1200.0
2023-01-27 12:15:00,109.53,109.65,109.51,109.57,10400.0,107.1567,107.2741,107.1371,107.1958,10400.0
2023-01-27 12:20:00,109.56,109.56,109.39,109.44,6000.0,107.186,107.186,107.0197,107.0686,6000.0
2023-01-27 12:25:00,109.39,109.4,109.28,109.28,800.0,107.0197,107.0295,106.9121,106.9121,800.0
2023-01-27 12:30:00,109.34,109.38,109.34,109.36,1600.0,106.9708,107.0099,106.9708,106.9903,1600.0
2023-01-27 12:35:00,109.38,109.49,109.33,109.42,6400.0,107.0099,107.1175,106.961,107.049,6400.0
2023-01-27 12:40:00,109.42,109.52,109.29,109.29,10116.0,107.049,107.1469,106.9219,106.9219,10116.0
2023-01-27 12:45:00,109.36,109.45,109.36,109.43,2340.0,106.9903,107.0784,106.9903,107.0588,2340.0
2023-01-27 12:50:00,109.43,109.43,109.43,109.43,800.0,107.0588,107.0588,107.0588,107.0588,800.0
2023-01-27 12:55:00,109.5,109.5,109.43,109.43,3292.0,107.1273,107.1273,107.0588,107.0588,3292.0
2023-01-27 13:00:00,109.42,109.42,109.33,109.33,2000.0,107.049,107.049,106.961,106.961,2000.0
2023-01-27 13:05:00,109.4,109.41,109.33,109.33,4112.0,107.0295,107.0393,106.961,106.961,4112.0
2023-01-27 13:10:00,109.25,109.25,109.19,109.19,1420.0,106.8827,106.8827,106.824,106.824,1420.0
2023-01-27 13:15:00,109.16,109.16,109.16,109.16,400.0,106.7947,106.7947,106.7947,106.7947,400.0
2023-01-27 13:20:00,109.32,109.33,109.2,109.22,3764.0,106.9512,106.961,106.8338,106.8534,3764.0
2023-01-27 13:25:00,109.22,109.22,109.22,109.22,0.0,106.8534,106.8534,106.8534,106.8534,0.0
2023-01-27 13:30:00,109.22,109.26,109.22,109.26,1600.0,106.8534,106.8925,106.8534,106.8925,1600.0
2023-01-27 13:35:00,109.26,109.26,109.26,109.26,0.0,106.8925,106.8925,106.8925,106.8925,0.0
2023-01-27 13:40:00,109.25,109.25,109.08,109.11,3436.0,106.8827,106.8827,106.7164,106.7458,3436.0
2023-01-27 13:45:00,109.16,109.16,109.12,109.12,1756.0,106.7947,106.7947,106.7555,106.7555,1756.0
2023-01-27 13:50:00,109.12,109.12,109.09,109.12,2400.0,106.7555,106.7555,106.7262,106.7555,2400.0
2023-01-27 13:55:00,109.08,109.16,108.98,109.16,10468.0,106.7164,106.7947,106.6186,106.7947,10468.0
2023-01-27 14:00:00,109.14,109.3,109.14,109.3,1304.0,106.7751,106.9316,106.7751,106.9316,1304.0
2023-01-27 14:05:00,109.23,109.23,109.11,109.17,9892.0,106.8632,106.8632,106.7458,106.8045,9892.0
2023-01-27 14:10:00,109.23,109.56,109.22,109.56,18476.0,106.8632,107.186,106.8534,107.186,18476.0
2023-01-27 14:15:00,109.57,109.58,109.57,109.58,800.0,107.1958,107.2056,107.1958,107.2056,800.0
2023-01-27 14:20:00,109.59,109.59,109.55,109.55,800.0,107.2154,107.2154,107.1762,107.1762,800.0
2023-01-27 14:25:00,109.58,109.64,109.55,109.62,6400.0,107.2056,107.2643,107.1762,107.2447,6400.0
2023-01-27 14:30:00,109.65,109.69,109.65,109.65,2496.0,107.2741,107.3132,107.2741,107.2741,2496.0
2023-01-27 14:35:00,109.72,109.74,109.72,109.72,1600.0,107.3425,107.3621,107.3425,107.3425,1600.0
2023-01-27 14:40:00,109.94,109.94,109.85,109.85,1600.0,107.5578,107.5578,107.4697,107.4697,1600.0
2023-01-27 14:45:00,109.91,109.91,109.88,109.91,2016.0,107.5284,107.5284,107.4991,107.5284,2016.0
2023-01-27 14:50:00,109.89,109.89,109.82,109.82,1200.0,107.5089,107.5089,107.4404,107.4404,1200.0
2023-01-27 14:55:00,109.85,109.89,109.82,109.89,4000.0,107.4697,107.5089,107.4404,107.5089,4000.0
2023-01-27 15:00:00,109.94,109.94,109.94,109.94,520.0,107.5578,107.5578,107.5578,107.5578,520.0
2023-01-27 15:05:00,109.99,110.0,109.99,110.0,1132.0,107.6067,107.6165,107.6067,107.6165,1132.0
2023-01-27 15:10:00,110.07,110.07,110.04,110.04,804.0,107.685,107.685,107.6556,107.6556,804.0
2023-01-27 15:15:00,109.98,109.98,109.92,109.92,2768.0,107.5969,107.5969,107.5382,107.5382,2768.0
2023-01-27 15:20:00,109.97,109.97,109.85,109.94,2000.0,107.5871,107.5871,107.4697,107.5578,2000.0
2023-01-27 15:25:00,109.84,109.92,109.84,109.92,2884.0,107.4599,107.5382,107.4599,107.5382,2884.0
2023-01-27 15:30:00,109.88,110.05,109.88,110.05,1656.0,107.4991,107.6654,107.4991,107.6654,1656.0
2023-01-27 15:35:00,110.02,110.07,110.02,110.04,3600.0,107.636,107.685,107.636,107.6556,3600.0
2023-01-27 15:40:00,110.05,110.05,109.97,109.97,1600.0,107.6654,107.6654,107.5871,107.5871,1600.0
2023-01-27 15:45:00,109.87,109.87,109.72,109.72,3600.0,107.4893,107.4893,107.3425,107.3425,3600.0
2023-01-27 15:50:00,109.66,109.66,109.43,109.46,6608.0,107.2838,107.2838,107.0588,107.0882,6608.0
2023-01-27 15:55:00,109.44,109.48,109.28,109.31,37192.0,107.0686,107.1077,106.9121,106.9414,37192.0
2023-01-30 09:30:00,109.22,109.74,109.06,109.17,22140.0,106.8534,107.3621,106.6968,106.8045,22140.0
2023-01-30 09:35:00,109.53,109.53,109.25,109.39,1828.0,107.1567,107.1567,106.8827,107.0197,1828.0
2023-01-30 09:40:00,109.44,109.44,109.41,109.41,800.0,107.0686,107.0686,107.0393,107.0393,800.0
2023-01-30 09:45:00,109.64,109.64,109.45,109.57,5840.0,107.2643,107.2643,107.0784,107.1958,5840.0
2023-01-30 09:50:00,109.46,109.63,109.34,109.44,4644.0,107.0882,107.2545,106.9708,107.0686,4644.0
2023-01-30 09:55:00,109.56,109.78,109.52,109.7,5036.0,107.186,107.4012,107.1469,107.323,5036.0
2023-01-30 10:00:00,109.85,109.96,109.74,109.79,4260.0,107.4697,107.5773,107.3621,107.411,4260.0
2023-01-30 10:05:00,109.96,109.96,109.87,109.88,2400.0,107.5773,107.5773,107.4893,107.4991,2400.0
2023-01-30 10:10:00,110.06,110.12,109.95,109.97,3868.0,107.6752,107.7339,107.5676,107.5871,3868.0
2023-01-30 10:15:00,110.1,110.16,109.99,110.07,4720.0,107.7143,107.773,107.6067,107.685,4720.0
2023-01-30 10:20:00,110.22,110.22,110.19,110.19,920.0,107.8317,107.8317,107.8024,107.8024,920.0
2023-01-30 10:25:00,110.13,110.17,110.05,110.17,5000.0,107.7437,107.7828,107.6654,107.7828,5000.0
2023-01-30 10:30:00,110.29,110.3,109.78,109.78,8744.0,107.9002,107.91,107.4012,107.4012,8744.0
2023-01-30 10:35:00,109.93,109.93,109.86,109.86,916.0,107.548,107.548,107.4795,107.4795,916.0
2023-01-30 10:40:00,109.79,109.79,109.56,109.56,1200.0,107.411,107.411,107.186,107.186,1200.0
2023-01-30 10:45:00,109.63,109.64,109.49,109.58,2400.0,107.2545,107.2643,107.1175,107.2056,2400.0
2023-01-30 10:50:00,109.5,109.51,109.5,109.51,928.0,107.1273,107.1371,107.1273,107.1371,928.0
2023-01-30 10:55:00,109.39,109.47,109.36,109.47,1600.0,107.0197,107.098,106.9903,107.098,1600.0
2023-01-30 11:00:00,109.39,109.39,109.23,109.37,2620.0,107.0197,107.0197,106.8632,107.0001,2620.0
2023-01-30 11:05:00,109.26,109.26,109.25,109.25,800.0,106.8925,106.8925,106.8827,106.8827,800.0
2023-01-30 11:10:00,109.4,109.54,109.4,109.54,896.0,107.0295,107.1664,107.0295,107.1664,896.0
2023-01-30 11:15:00,109.59,109.69,109.57,109.63,3880.0,107.2154,107.3132,107.1958,107.2545,3880.0
2023-01-30 11:20:00,109.63,109.63,109.37,109.37,3280.0,107.2545,107.2545,107.0001,107.0001,3280.0
2023-01-30 11:25:00,109.31,109.35,109.31,109.35,800.0,106.9414,106.9806,106.9414,106.9806,800.0
2023-01-30 11:30:00,109.36,109.36,109.28,109.28,2000.0,106.9903,106.9903,106.9121,106.9121,2000.0
2023-01-30 11:35:00,109.22,109.25,109.17,109.25,1280.0,106.8534,106.8827,106.8045,106.8827,1280.0
2023-01-30 11:40:00,109.25,109.25,109.04,109.04,1200.0,106.8827,106.8827,106.6773,106.6773,1200.0
2023-01-30 11:45:00,109.09,109.09,109.05,109.06,1364.0,106.7262,106.7262,106.6871,106.6968,1364.0
2023-01-30 11:50:00,109.06,109.06,109.06,109.06,400.0,106.6968,106.6968,106.6968,106.6968,400.0
2023-01-30 11:55:00,108.94,109.12,108.83,109.05,2000.0,106.5794,106.7555,106.4718,106.6871,2000.0
2023-01-30 12:00:00,109.0,109.0,109.0,109.0,400.0,106.6381,106.6381,106.6381,106.6381,400.0
2023-01-30 12:05:00,109.0,109.0,109.0,109.0,0.0,106.6381,106.6381,106.6381,106.6381,0.0
2023-01-30 12:10:00,108.95,109.02,108.95,109.0,1660.0,106.5892,106.6577,106.5892,106.6381,1660.0
2023-01-30 12:15:00,109.02,109.02,108.96,108.96,800.0,106.6577,106.6577,106.599,106.599,800.0
2023-01-30 12:20:00,108.85,108.92,108.85,108.92,2108.0,106.4914,106.5599,106.4914,106.5599,2108.0
2023-01-30 12:25:00,108.8,108.85,108.7,108.79,2992.0,106.4425,106.4914,106.3446,106.4327,2992.0
2023-01-30 12:30:00,108.91,108.91,108.83,108.86,1600.0,106.5501,106.5501,106.4718,106.5012,1600.0
2023-01-30 12:35:00,108.81,108.89,108.75,108.89,3264.0,106.4523,106.5305,106.3936,106.5305,3264.0
2023-01-30 12:40:00,108.89,108.99,108.86,108.99,1688.0,106.5305,106.6284,106.5012,106.6284,1688.0
2023-01-30 12:45:00,108.89,108.89,108.74,108.83,2900.0,106.5305,106.5305,106.3838,106.4718,2900.0
2023-01-30 12:50:00,108.89,108.92,108.86,108.86,4084.0,106.5305,106.5599,106.5012,106.5012,4084.0
2023-01-30 12:55:00,108.86,108.86,108.86,108.86,400.0,106.5012,106.5012,106.5012,106.5012,400.0
2023-01-30 13:00:00,108.87,108.87,108.77,108.77,904.0,106.511,106.511,106.4131,106.4131,904.0
2023-01-30 13:05:00,108.9,108.9,108.89,108.89,800.0,106.5403,106.5403,106.5305,106.5305,800.0
2023-01-30 13:10:00,108.84,108.97,108.84,108.92,1276.0,106.4816,106.6088,106.4816,106.5599,1276.0
2023-01-30 13:15:00,108.95,109.0,108.95,109.0,800.0,106.5892,106.6381,106.5892,106.6381,800.0
2023-01-30 13:20:00,109.15,109.15,109.15,109.15,400.0,106.7849,106.7849,106.7849,106.7849,400.0
2023-01-30 13:25:00,109.1,109.16,109.1,109.13,1484.0,106.736,106.7947,106.736,106.7653,1484.0
2023-01-30 13:30:00,109.06,109.06,109.02,109.02,1600.0,106.6968,106.6968,106.6577,106.6577,1600.0
2023-01-30 13:35:00,109.0,109.0,108.88,108.95,4400.0,106.6381,106.6381,106.5207,106.5892,4400.0
2023-01-30 13:40:00,108.88,108.88,108.88,108.88,400.0,106.5207,106.5207,106.5207,106.5207,400.0
2023-01-30 13:45:00,108.96,109.0,108.92,108.99,2400.0,106.599,106.6381,106.5599,106.6284,2400.0
2023-01-30 13:50:00,109.0,109.0,108.95,108.96,2936.0,106.6381,106.6381,106.5892,106.599,2936.0
2023-01-30 13:55:00,108.95,108.96,108.95,108.96,800.0,106.5892,106.599,106.5892,106.599,800.0
2023-01-30 14:00:00,109.03,109.03,109.0,109.0,1200.0,106.6675,106.6675,106.6381,106.6381,1200.0
2023-01-30 14:05:00,108.97,109.0,108.97,108.99,4060.0,106.6088,106.6381,106.6088,106.6284,4060.0
2023-01-30 14:10:00,109.0,109.0,108.95,108.96,4640.0,106.6381,106.6381,106.5892,106.599,4640.0
2023-01-30 14:15:00,108.98,109.06,108.98,109.06,5600.0,106.6186,106.6968,106.6186,106.6968,5600.0
2023-01-30 14:20:00,109.14,109.15,109.1,109.13,9656.0,106.7751,106.7849,106.736,106.7653,9656.0
2023-01-30 14:25:00,109.23,109.27,109.19,109.27,12836.0,106.8632,106.9023,106.824,106.9023,12836.0
2023-01-30 14:30:00,109.22,109.39,109.22,109.39,32804.0,106.8534,107.0197,106.8534,107.0197,32804.0
2023-01-30 14:35:00,109.39,109.56,109.39,109.48,27344.0,107.0197,107.186,107.0197,107.1077,27344.0
2023-01-30 14:40:00,109.38,109.38,109.3,109.3,1200.0,107.0099,107.0099,106.9316,106.9316,1200.0
2023-01-30 14:45:00,109.1,109.1,109.08,109.08,2000.0,106.736,106.736,106.7164,106.7164,2000.0
2023-01-30 14:50:00,109.08,109.08,109.08,109.08,2800.0,106.7164,106.7164,106.7164,106.7164,2800.0
2023-01-30 14:55:00,109.08,109.21,109.04,109.21,10800.0,106.7164,106.8436,106.6773,106.8436,10800.0
2023-01-30 15:00:00,109.13,109.23,109.13,109.23,2864.0,106.7653,106.8632,106.7653,106.8632,2864.0
2023-01-30 15:05:00,109.23,109.27,109.04,109.16,8424.0,106.8632,106.9023,106.6773,106.7947,8424.0
2023-01-30 15:10:00,109.19,109.27,109.19,109.22,4976.0,106.824,106.9023,106.824,106.8534,4976.0
2023-01-30 15:15:00,109.19,109.19,109.13,109.18,2468.0,106.824,106.824,106.7653,106.8142,2468.0
2023-01-30 15:20:00,109.15,109.19,109.15,109.19,800.0,106.7849,106.824,106.7849,106.824,800.0
2023-01-30 15:25:00,109.13,109.15,109.1,109.11,3776.0,106.7653,106.7849,106.736,106.7458,3776.0
2023-01-30 15:30:00,109.04,109.15,109.03,109.15,1200.0,106.6773,106.7849,106.6675,106.7849,1200.0
2023-01-30 15:35:00,109.25,109.28,109.25,109.27,3200.0,106.8827,106.9121,106.8827,106.9023,3200.0
2023-01-30 15:40:00,109.25,109.25,109.13,109.17,3600.0,106.8827,106.8827,106.7653,106.8045,3600.0
2023-01-30 15:45:00,109.19,109.22,109.15,109.22,7976.0,106.824,106.8534,106.7849,106.8534,7976.0
2023-01-30 15:50:00,109.24,109.33,109.06,109.06,34280.0,106.8729,106.961,106.6968,106.6968,34280.0
2023-01-30 15:55:00,108.91,109.17,108.91,109.01,44924.0,106.5501,106.8045,106.5501,106.6479,44924.0
2023-01-31 09:30:00,109.41,109.99,109.21,109.97,24544.0,107.0393,107.6067,106.8436,107.5871,24544.0
2023-01-31 09:35:00,109.82,109.89,109.55,109.55,5600.0,107.4404,107.5089,107.1762,107.1762,5600.0
2023-01-31 09:40:00,109.85,109.95,109.57,109.94,8080.0,107.4697,107.5676,107.1958,107.5578,8080.0
2023-01-31 09:45:00,109.93,110.19,109.76,110.11,12860.0,107.548,107.8024,107.3817,107.7241,12860.0
2023-01-31 09:50:00,110.13,110.13,109.9,110.11,10800.0,107.7437,107.7437,107.5186,107.7241,10800.0
2023-01-31 09:55:00,110.15,110.2,109.94,109.94,10292.0,107.7632,107.8121,107.5578,107.5578,10292.0
2023-01-31 10:00:00,109.88,109.88,109.63,109.63,3324.0,107.4991,107.4991,107.2545,107.2545,3324.0
2023-01-31 10:05:00,109.61,109.83,109.61,109.65,9696.0,107.2349,107.4502,107.2349,107.2741,9696.0
2023-01-31 10:10:00,109.69,109.69,109.58,109.68,2924.0,107.3132,107.3132,107.2056,107.3034,2924.0
2023-01-31 10:15:00,109.87,110.1,109.82,110.01,4308.0,107.4893,107.7143,107.4404,107.6263,4308.0
2023-01-31 10:20:00,110.0,110.2,109.9,109.9,26404.0,107.6165,107.8121,107.5186,107.5186,26404.0
2023-01-31 10:25:00,109.89,109.89,109.89,109.89,400.0,107.5089,107.5089,107.5089,107.5089,400.0
2023-01-31 10:30:00,110.07,110.1,110.07,110.1,1200.0,107.685,107.7143,107.685,107.7143,1200.0
2023-01-31 10:35:00,110.09,110.09,110.0,110.01,2400.0,107.7045,107.7045,107.6165,107.6263,2400.0
2023-01-31 10:40:00,110.01,110.01,110.01,110.01,0.0,107.6263,107.6263,107.6263,107.6263,0.0
2023-01-31 10:45:00,110.08,110.09,110.04,110.06,2476.0,107.6947,107.7045,107.6556,107.6752,2476.0
2023-01-31 10:50:00,110.06,110.26,110.06,110.1,4072.0,107.6752,107.8708,107.6752,107.7143,4072.0
2023-01-31 10:55:00,110.16,110.24,110.14,110.18,2800.0,107.773,107.8513,107.7534,107.7926,2800.0
2023-01-31 11:00:00,110.26,110.36,110.25,110.36,8780.0,107.8708,107.9687,107.8611,107.9687,8780.0
2023-01-31 11:05:00,110.24,110.29,110.24,110.29,1648.0,107.8513,107.9002,107.8513,107.9002,1648.0
2023-01-31 11:10:00,110.22,110.27,110.18,110.27,3256.0,107.8317,107.8806,107.7926,107.8806,3256.0
2023-01-31 11:15:00,110.14,110.14,110.13,110.13,800.0,107.7534,107.7534,107.7437,107.7437,800.0
2023-01-31 11:20:00,110.16,110.18,110.14,110.18,2920.0,107.773,107.7926,107.7534,107.7926,2920.0
2023-01-31 11:25:00,110.13,110.17,110.13,110.17,1200.0,107.7437,107.7828,107.7437,107.7828,1200.0
2023-01-31 11:30:00,110.1,110.21,110.1,110.19,2204.0,107.7143,107.8219,107.7143,107.8024,2204.0
2023-01-31 11:35:00,110.14,110.17,110.08,110.08,1600.0,107.7534,107.7828,107.6947,107.6947,1600.0
2023-01-31 11:40:00,110.11,110.15,110.11,110.15,1276.0,107.7241,107.7632,107.7241,107.7632,1276.0
2023-01-31 11:45:00,110.03,110.07,110.03,110.05,1268.0,107.6458,107.685,107.6458,107.6654,1268.0
2023-01-31 11:50:00,110.07,110.12,110.03,110.12,2000.0,107.685,107.7339,107.6458,107.7339,2000.0
2023-01-31 11:55:00,110.13,110.13,110.13,110.13,400.0,107.7437,107.7437,107.7437,107.7437,400.0
2023-01-31 12:00:00,110.11,110.16,110.06,110.14,3568.0,107.7241,107.773,107.6752,107.7534,3568.0
2023-01-31 12:05:00,110.13,110.13,110.13,110.13,492.0,107.7437,107.7437,107.7437,107.7437,492.0
2023-01-31 12:10:00,110.13,110.13,110.09,110.09,1600.0,107.7437,107.7437,107.7045,107.7045,1600.0
2023-01-31 12:15:00,110.09,110.27,110.09,110.25,2404.0,107.7045,107.8806,107.7045,107.8611,2404.0
2023-01-31 12:20:00,110.28,110.28,110.22,110.26,1620.0,107.8904,107.8904,107.8317,107.8708,1620.0
2023-01-31 12:25:00,110.3,110.48,110.29,110.48,5228.0,107.91,108.0861,107.9002,108.0861,5228.0
2023-01-31 12:30:00,110.48,110.53,110.48,110.53,2116.0,108.0861,108.135,108.0861,108.135,2116.0
2023-01-31 12:35:00,110.44,110.49,110.43,110.49,1660.0,108.0469,108.0959,108.0372,108.0959,1660.0
2023-01-31 12:40:00,110.51,110.6,110.49,110.56,3756.0,108.1154,108.2035,108.0959,108.1643,3756.0
2023-01-31 12:45:00,110.64,110.64,110.55,110.59,2596.0,108.2426,108.2426,108.1546,108.1937,2596.0
2023-01-31 12:50:00,110.49,110.54,110.44,110.54,3312.0,108.0959,108.1448,108.0469,108.1448,3312.0
2023-01-31 12:55:00,110.5,110.53,110.5,110.53,800.0,108.1056,108.135,108.1056,108.135,800.0
2023-01-31 13:00:00,110.52,110.63,110.51,110.56,7436.0,108.1252,108.2328,108.1154,108.1643,7436.0
2023-01-31 13:05:00,110.61,110.64,110.58,110.58,2696.0,108.2133,108.2426,108.1839,108.1839,2696.0
2023-01-31 13:10:00,110.6,110.6,110.6,110.6,400.0,108.2035,108.2035,108.2035,108.2035,400.0
2023-01-31 13:15:00,110.56,110.56,110.48,110.49,2896.0,108.1643,108.1643,108.0861,108.0959,2896.0
2023-01-31 13:20:00,110.54,110.6,110.45,110.45,2728.0,108.1448,108.2035,108.0567,108.0567,2728.0
2023-01-31 13:25:00,110.5,110.5,110.5,110.5,400.0,108.1056,108.1056,108.1056,108.1056,400.0
2023-01-31 13:30:00,110.5,110.61,110.5,110.56,2600.0,108.1056,108.2133,108.1056,108.1643,2600.0
2023-01-31 13:35:00,110.5,110.5,110.47,110.47,4884.0,108.1056,108.1056,108.0763,108.0763,4884.0
2023-01-31 13:40:00,110.51,110.71,110.51,110.63,4400.0,108.1154,108.3111,108.1154,108.2328,4400.0
2023-01-31 13:45:00,110.65,110.81,110.65,110.78,3060.0,108.2524,108.4089,108.2524,108.3796,3060.0
2023-01-31 13:50:00,110.83,110.83,110.83,110.83,696.0,108.4285,108.4285,108.4285,108.4285,696.0
2023-01-31 13:55:00,110.83,110.86,110.83,110.86,3020.0,108.4285,108.4578,108.4285,108.4578,3020.0
2023-01-31 14:00:00,110.9,110.95,110.8,110.84,8100.0,108.497,108.5459,108.3991,108.4383,8100.0
2023-01-31 14:05:00,110.82,110.87,110.82,110.82,2800.0,108.4187,108.4676,108.4187,108.4187,2800.0
2023-01-31 14:10:00,110.79,110.88,110.79,110.83,4112.0,108.3894,108.4774,108.3894,108.4285,4112.0
2023-01-31 14:15:00,110.78,110.78,110.76,110.76,1016.0,108.3796,108.3796,108.36,108.36,1016.0
2023-01-31 14:20:00,110.66,110.66,110.62,110.62,800.0,108.2622,108.2622,108.223,108.223,800.0
2023-01-31 14:25:00,110.58,110.63,110.58,110.62,2924.0,108.1839,108.2328,108.1839,108.223,2924.0
2023-01-31 14:30:00,110.63,110.63,110.63,110.63,572.0,108.2328,108.2328,108.2328,108.2328,572.0
2023-01-31 14:35:00,110.6,110.6,110.6,110.6,400.0,108.2035,108.2035,108.2035,108.2035,400.0
2023-01-31 14:40:00,110.55,110.57,110.52,110.53,2800.0,108.1546,108.1741,108.1252,108.135,2800.0
2023-01-31 14:45:00,110.53,110.64,110.52,110.64,4400.0,108.135,108.2426,108.1252,108.2426,4400.0
2023-01-31 14:50:00,110.62,110.67,110.59,110.63,3200.0,108.223,108.272,108.1937,108.2328,3200.0
2023-01-31 14:55:00,110.62,110.65,110.54,110.54,8308.0,108.223,108.2524,108.1448,108.1448,8308.0
2023-01-31 15:00:00,110.6,110.63,110.6,110.63,2212.0,108.2035,108.2328,108.2035,108.2328,2212.0
2023-01-31 15:05:00,110.59,110.67,110.49,110.49,8160.0,108.1937,108.272,108.0959,108.0959,8160.0
2023-01-31 15:10:00,110.44,110.44,110.31,110.31,2012.0,108.0469,108.0469,107.9198,107.9198,2012.0
2023-01-31 15:15:00,110.33,110.33,110.24,110.3,3268.0,107.9393,107.9393,107.8513,107.91,3268.0
2023-01-31 15:20:00,110.25,110.26,110.25,110.26,800.0,107.8611,107.8708,107.8611,107.8708,800.0
2023-01-31 15:25:00,110.16,110.17,110.07,110.08,5392.0,107.773,107.7828,107.685,107.6947,5392.0
2023-01-31 15:30:00,110.1,110.24,110.09,110.24,13668.0,107.7143,107.8513,107.7045,107.8513,13668.0
2023-01-31 15:35:00,110.23,110.32,110.23,110.32,800.0,107.8415,107.9295,107.8415,107.9295,800.0
2023-01-31 15:40:00,110.34,110.44,110.34,110.42,9260.0,107.9491,108.0469,107.9491,108.0274,9260.0
2023-01-31 15:45:00,110.39,110.44,110.34,110.34,10000.0,107.998,108.0469,107.9491,107.9491,10000.0
2023-01-31 15:50:00,110.41,110.99,110.37,110.86,63816.0,108.0176,108.585,107.9785,108.4578,63816.0
2023-01-31 15:55:00,110.8,110.97,110.67,110.93,43808.0,108.3991,108.5655,108.272,108.5263,43808.0
2023-02-01 09:30:00,110.82,110.93,110.61,110.92,16988.0,108.4187,108.5263,108.2133,108.5165,16988.0
2023-02-01 09:35:00,110.86,111.3,110.86,111.2,11952.0,108.4578,108.8883,108.4578,108.7905,11952.0
2023-02-01 09:40:00,111.18,111.19,110.67,110.67,27692.0,108.7709,108.7807,108.272,108.272,27692.0
2023-02-01 09:45:00,110.76,110.88,110.55,110.67,6028.0,108.36,108.4774,108.1546,108.272,6028.0
2023-02-01 09:50:00,110.67,110.84,110.67,110.82,1652.0,108.272,108.4383,108.272,108.4187,1652.0
2023-02-01 09:55:00,110.82,110.89,110.77,110.77,4208.0,108.4187,108.4872,108.3698,108.3698,4208.0
2023-02-01 10:00:00,110.74,110.74,110.22,110.34,9828.0,108.3404,108.3404,107.8317,107.9491,9828.0
2023-02-01 10:05:00,110.34,110.36,110.25,110.25,2540.0,107.9491,107.9687,107.8611,107.8611,2540.0
2023-02-01 10:10:00,109.97,110.15,109.83,109.83,2000.0,107.5871,107.7632,107.4502,107.4502,2000.0
2023-02-01 10:15:00,109.56,109.79,109.5,109.51,11152.0,107.186,107.411,107.1273,107.1371,11152.0
2023-02-01 10:20:00,109.47,109.53,109.36,109.44,3680.0,107.098,107.1567,106.9903,107.0686,3680.0
2023-02-01 10:25:00,109.35,109.36,109.35,109.35,1932.0,106.9806,106.9903,106.9806,106.9806,1932.0
2023-02-01 10:30:00,109.31,109.31,109.03,109.03,3320.0,106.9414,106.9414,106.6675,106.6675,3320.0
2023-02-01 10:35:00,108.89,108.89,108.71,108.85,6988.0,106.5305,106.5305,106.3544,106.4914,6988.0
2023-02-01 10:40:00,108.86,109.0,108.82,108.82,5056.0,106.5012,106.6381,106.462,106.462,5056.0
2023-02-01 10:45:00,109.07,109.07,108.98,108.98,2800.0,106.7066,106.7066,106.6186,106.6186,2800.0
2023-02-01 10:50:00,108.97,108.97,108.9,108.9,2000.0,106.6088,106.6088,106.5403,106.5403,2000.0
2023-02-01 10:55:00,108.9,108.99,108.85,108.91,9736.0,106.5403,106.6284,106.4914,106.5501,9736.0
2023-02-01 11:00:00,109.03,109.31,109.03,109.29,5192.0,106.6675,106.9414,106.6675,106.9219,5192.0
2023-02-01 11:05:00,109.43,109.51,109.38,109.51,6400.0,107.0588,107.1371,107.0099,107.1371,6400.0
2023-02-01 11:10:00,109.53,109.67,109.48,109.67,4800.0,107.1567,107.2936,107.1077,107.2936,4800.0
2023-02-01 11:15:00,109.63,109.85,109.63,109.78,3860.0,107.2545,107.4697,107.2545,107.4012,3860.0
2023-02-01 11:20:00,109.9,110.13,109.9,110.13,4492.0,107.5186,107.7437,107.5186,107.7437,4492.0
2023-02-01 11:25:00,110.14,110.17,110.04,110.11,2900.0,107.7534,107.7828,107.6556,107.7241,2900.0
2023-02-01 11:30:00,110.13,110.27,110.07,110.26,3216.0,107.7437,107.8806,107.685,107.8708,3216.0
2023-02-01 11:35:00,110.24,110.39,110.24,110.3,2392.0,107.8513,107.998,107.8513,107.91,2392.0
2023-02-01 11:40:00,110.35,110.35,110.31,110.31,800.0,107.9589,107.9589,107.9198,107.9198,800.0
2023-02-01 11:45:00,110.29,110.35,110.29,110.29,3200.0,107.9002,107.9589,107.9002,107.9002,3200.0
2023-02-01 11:50:00,110.29,110.33,110.08,110.11,8708.0,107.9002,107.9393,107.6947,107.7241,8708.0
2023-02-01 11:55:00,110.0,110.17,109.92,110.02,4400.0,107.6165,107.7828,107.5382,107.636,4400.0
2023-02-01 12:00:00,109.84,109.9,109.77,109.9,3472.0,107.4599,107.5186,107.3915,107.5186,3472.0
2023-02-01 12:05:00,109.8,109.8,109.7,109.73,1600.0,107.4208,107.4208,107.323,107.3523,1600.0
2023-02-01 12:10:00,109.69,109.71,109.66,109.71,2872.0,107.3132,107.3328,107.2838,107.3328,2872.0
2023-02-01 12:15:00,109.57,109.7,109.57,109.66,7632.0,107.1958,107.323,107.1958,107.2838,7632.0
2023-02-01 12:20:00,109.57,109.74,109.57,109.74,2400.0,107.1958,107.3621,107.1958,107.3621,2400.0
2023-02-01 12:25:00,109.71,109.71,109.61,109.61,1648.0,107.3328,107.3328,107.2349,107.2349,1648.0
2023-02-01 12:30:00,109.76,109.76,109.66,109.67,1600.0,107.3817,107.3817,107.2838,107.2936,1600.0
2023-02-01 12:35:00,109.66,109.73,109.63,109.67,4600.0,107.2838,107.3523,107.2545,107.2936,4600.0
2023-02-01 12:40:00,109.67,109.68,109.6,109.68,4112.0,107.2936,107.3034,107.2251,107.3034,4112.0
2023-02-01 12:45:00,109.61,109.63,109.46,109.46,7280.0,107.2349,107.2545,107.0882,107.0882,7280.0
2023-02-01 12:50:00,109.49,109.49,109.37,109.38,4856.0,107.1175,107.1175,107.0001,107.0099,4856.0
2023-02-01 12:55:00,109.37,109.56,109.37,109.49,8244.0,107.0001,107.186,107.0001,107.1175,8244.0
2023-02-01 13:00:00,109.39,109.47,109.34,109.47,2000.0,107.0197,107.098,106.9708,107.098,2000.0
2023-02-01 13:05:00,109.48,109.64,109.48,109.55,4260.0,107.1077,107.2643,107.1077,107.1762,4260.0
2023-02-01 13:10:00,109.57,109.66,109.56,109.66,9236.0,107.1958,107.2838,107.186,107.2838,9236.0
2023-02-01 13:15:00,109.61,109.61,109.55,109.58,2000.0,107.2349,107.2349,107.1762,107.2056,2000.0
2023-02-01 13:20:00,109.59,109.64,109.59,109.64,1200.0,107.2154,107.2643,107.2154,107.2643,1200.0
2023-02-01 13:25:00,109.66,109.66,109.58,109.58,800.0,107.2838,107.2838,107.2056,107.2056,800.0
2023-02-01 13:30:00,109.64,109.78,109.64,109.78,5200.0,107.2643,107.4012,107.2643,107.4012,5200.0
2023-02-01 13:35:00,109.78,109.82,109.76,109.76,3200.0,107.4012,107.4404,107.3817,107.3817,3200.0
2023-02-01 13:40:00,109.79,109.79,109.7,109.7,6400.0,107.411,107.411,107.323,107.323,6400.0
2023-02-01 13:45:00,109.64,109.65,109.57,109.65,1600.0,107.2643,107.2741,107.1958,107.2741,1600.0
2023-02-01 13:50:00,109.53,109.55,109.53,109.55,2400.0,107.1567,107.1762,107.1567,107.1762,2400.0
2023-02-01 13:55:00,109.54,109.78,109.54,109.73,12436.0,107.1664,107.4012,107.1664,107.3523,12436.0
2023-02-01 14:00:00,109.72,109.72,109.14,109.38,26064.0,107.3425,107.3425,106.7751,107.0099,26064.0
2023-02-01 14:05:00,109.36,109.64,109.36,109.57,9660.0,106.9903,107.2643,106.9903,107.1958,9660.0
2023-02-01 14:10:00,109.56,109.72,109.52,109.52,4888.0,107.186,107.3425,107.1469,107.1469,4888.0
2023-02-01 14:15:00,109.43,109.43,109.18,109.19,4400.0,107.0588,107.0588,106.8142,106.824,4400.0
2023-02-01 14:20:00,109.33,109.39,109.28,109.3,3800.0,106.961,107.0197,106.9121,106.9316,3800.0
2023-02-01 14:25:00,109.27,109.41,109.2,109.32,7104.0,106.9023,107.0393,106.8338,106.9512,7104.0
2023-02-01 14:30:00,109.41,109.44,108.79,109.01,16432.0,107.0393,107.0686,106.4327,106.6479,16432.0
2023-02-01 14:35:00,109.01,109.46,108.97,109.46,14320.0,106.6479,107.0882,106.6088,107.0882,14320.0
2023-02-01 14:40:00,109.44,110.39,109.44,110.27,69120.0,107.0686,107.998,107.0686,107.8806,69120.0
2023-02-01 14:45:00,110.36,110.65,110.23,110.54,26176.0,107.9687,108.2524,107.8415,108.1448,26176.0
2023-02-01 14:50:00,110.5,110.64,110.37,110.64,28096.0,108.1056,108.2426,107.9785,108.2426,28096.0
2023-02-01 14:55:00,110.46,110.58,110.36,110.56,5200.0,108.0665,108.1839,107.9687,108.1643,5200.0
2023-02-01 15:00:00,110.6,110.87,110.58,110.79,5236.0,108.2035,108.4676,108.1839,108.3894,5236.0
2023-02-01 15:05:00,111.0,111.41,111.0,111.4,14836.0,108.5948,108.9959,108.5948,108.9861,14836.0
2023-02-01 15:10:00,111.28,111.37,111.12,111.23,10704.0,108.8687,108.9568,108.7122,108.8198,10704.0
2023-02-01 15:15:00,111.22,111.25,111.07,111.25,6464.0,108.81,108.8394,108.6633,108.8394,6464.0
2023-02-01 15:20:00,111.33,111.39,111.14,111.32,12156.0,108.9177,108.9764,108.7318,108.9079,12156.0
2023-02-01 15:25:00,111.44,111.64,111.38,111.64,7836.0,109.0253,109.2209,108.9666,109.2209,7836.0
2023-02-01 15:30:00,111.64,111.78,111.57,111.75,12988.0,109.2209,109.3579,109.1525,109.3286,12988.0
2023-02-01 15:35:00,111.76,112.18,111.76,112.11,18792.0,109.3383,109.7492,109.3383,109.6808,18792.0
2023-02-01 15:40:00,112.24,112.26,111.93,111.97,9280.0,109.8079,109.8275,109.5047,109.5438,9280.0
2023-02-01 15:45:00,111.93,111.98,111.66,111.66,8280.0,109.5047,109.5536,109.2405,109.2405,8280.0
2023-02-01 15:50:00,111.63,111.69,111.5,111.63,21072.0,109.2112,109.2699,109.084,109.2112,21072.0
2023-02-01 15:55:00,111.52,111.65,111.47,111.59,64488.0,109.1035,109.2307,109.0546,109.172,64488.0
2023-02-02 09:30:00,111.11,111.34,110.39,110.66,61576.0,108.7024,108.9274,107.998,108.2622,61576.0
2023-02-02 09:35:00,110.66,110.69,110.55,110.69,2152.0,108.2622,108.2915,108.1546,108.2915,2152.0
2023-02-02 09:40:00,110.91,111.53,110.91,111.53,7408.0,108.5068,109.1133,108.5068,109.1133,7408.0
2023-02-02 09:45:00,111.01,111.3,111.01,111.29,5360.0,108.6046,108.8883,108.6046,108.8785,5360.0
2023-02-02 09:50:00,111.29,111.43,111.07,111.24,7540.0,108.8785,109.0155,108.6633,108.8296,7540.0
2023-02-02 09:55:00,111.01,111.01,110.99,111.01,2800.0,108.6046,108.6046,108.585,108.6046,2800.0
2023-02-02 10:00:00,110.89,111.09,110.85,110.96,6564.0,108.4872,108.6829,108.4481,108.5557,6564.0
2023-02-02 10:05:00,110.82,110.92,110.79,110.79,3532.0,108.4187,108.5165,108.3894,108.3894,3532.0
2023-02-02 10:10:00,110.79,110.79,110.48,110.48,5552.0,108.3894,108.3894,108.0861,108.0861,5552.0
2023-02-02 10:15:00,110.53,110.61,110.53,110.54,2400.0,108.135,108.2133,108.135,108.1448,2400.0
2023-02-02 10:20:00,110.54,110.55,110.16,110.22,4440.0,108.1448,108.1546,107.773,107.8317,4440.0
2023-02-02 10:25:00,110.11,110.3,110.11,110.3,4400.0,107.7241,107.91,107.7241,107.91,4400.0
2023-02-02 10:30:00,110.4,110.67,110.31,110.59,7300.0,108.0078,108.272,107.9198,108.1937,7300.0
2023-02-02 10:35:00,110.58,111.06,110.58,110.91,7860.0,108.1839,108.6535,108.1839,108.5068,7860.0
2023-02-02 10:40:00,110.98,110.98,110.79,110.84,7200.0,108.5752,108.5752,108.3894,108.4383,7200.0
2023-02-02 10:45:00,111.07,111.07,110.94,110.94,892.0,108.6633,108.6633,108.5361,108.5361,892.0
2023-02-02 10:50:00,111.13,111.27,111.13,111.26,3020.0,108.722,108.859,108.722,108.8492,3020.0
2023-02-02 10:55:00,111.33,111.33,111.33,111.33,452.0,108.9177,108.9177,108.9177,108.9177,452.0
2023-02-02 11:00:00,111.25,111.29,111.25,111.29,2884.0,108.8394,108.8785,108.8394,108.8785,2884.0
2023-02-02 11:05:00,111.36,111.36,111.36,111.36,800.0,108.947,108.947,108.947,108.947,800.0
2023-02-02 11:10:00,111.31,111.33,111.27,111.33,3200.0,108.8981,108.9177,108.859,108.9177,3200.0
2023-02-02 11:15:00,111.42,111.55,111.39,111.55,3848.0,109.0057,109.1329,108.9764,109.1329,3848.0
2023-02-02 11:20:00,111.56,111.71,111.55,111.71,2800.0,109.1427,109.2894,109.1329,109.2894,2800.0
2023-02-02 11:25:00,111.71,111.71,111.63,111.63,2000.0,109.2894,109.2894,109.2112,109.2112,2000.0
2023-02-02 11:30:00,111.63,111.63,111.63,111.63,2684.0,109.2112,109.2112,109.2112,109.2112,2684.0
2023-02-02 11:35:00,111.67,111.67,111.5,111.52,3864.0,109.2503,109.2503,109.084,109.1035,3864.0
2023-02-02 11:40:00,111.46,111.48,111.42,111.48,1996.0,109.0448,109.0644,109.0057,109.0644,1996.0
2023-02-02 11:45:00,111.35,111.48,111.35,111.48,3600.0,108.9372,109.0644,108.9372,109.0644,3600.0
2023-02-02 11:50:00,111.44,111.45,111.44,111.45,912.0,109.0253,109.0351,109.0253,109.0351,912.0
2023-02-02 11:55:00,111.37,111.37,111.19,111.23,4020.0,108.9568,108.9568,108.7807,108.8198,4020.0
2023-02-02 12:00:00,111.2,111.25,111.09,111.09,1600.0,108.7905,108.8394,108.6829,108.6829,1600.0
2023-02-02 12:05:00,111.09,111.09,111.09,111.09,0.0,108.6829,108.6829,108.6829,108.6829,0.0
2023-02-02 12:10:00,111.09,111.09,111.09,111.09,0.0,108.6829,108.6829,108.6829,108.6829,0.0
2023-02-02 12:15:00,111.33,111.33,111.33,111.33,400.0,108.9177,108.9177,108.9177,108.9177,400.0
2023-02-02 12:20:00,111.26,111.29,111.26,111.29,1400.0,108.8492,108.8785,108.8492,108.8785,1400.0
2023-02-02 12:25:00,111.47,111.51,111.37,111.37,3200.0,109.0546,109.0938,108.9568,108.9568,3200.0
2023-02-02 12:30:00,111.44,111.44,111.32,111.34,3400.0,109.0253,109.0253,108.9079,108.9274,3400.0
2023-02-02 12:35:00,111.37,111.39,111.23,111.3,3856.0,108.9568,108.9764,108.8198,108.8883,3856.0
2023-02-02 12:40:00,111.3,111.3,111.3,111.3,0.0,108.8883,108.8883,108.8883,108.8883,0.0
2023-02-02 12:45:00,111.23,111.31,111.22,111.31,4800.0,108.8198,108.8981,108.81,108.8981,4800.0
2023-02-02 12:50:00,111.26,111.53,111.26,111.47,8016.0,108.8492,109.1133,108.8492,109.0546,8016.0
2023-02-02 12:55:00,111.4,111.4,111.21,111.31,3156.0,108.9861,108.9861,108.8003,108.8981,3156.0
2023-02-02 13:00:00,111.33,111.47,111.33,111.47,1200.0,108.9177,109.0546,108.9177,109.0546,1200.0
2023-02-02 13:05:00,111.47,111.47,111.28,111.28,2800.0,109.0546,109.0546,108.8687,108.8687,2800.0
2023-02-02 13:10:00,111.3,111.3,111.3,111.3,896.0,108.8883,108.8883,108.8883,108.8883,896.0
2023-02-02 13:15:00,111.22,111.22,111.12,111.17,2060.0,108.81,108.81,108.7122,108.7611,2060.0
2023-02-02 13:20:00,111.19,111.21,111.18,111.21,1296.0,108.7807,108.8003,108.7709,108.8003,1296.0
2023-02-02 13:25:00,111.16,111.16,111.06,111.06,2000.0,108.7513,108.7513,108.6535,108.6535,2000.0
2023-02-02 13:30:00,111.01,111.01,110.97,110.99,2400.0,108.6046,108.6046,108.5655,108.585,2400.0
2023-02-02 13:35:00,111.07,111.18,111.06,111.16,4460.0,108.6633,108.7709,108.6535,108.7513,4460.0
2023-02-02 13:40:00,111.19,111.25,111.1,111.1,6260.0,108.7807,108.8394,108.6926,108.6926,6260.0
2023-02-02 13:45:00,111.08,111.17,111.06,111.13,6000.0,108.6731,108.7611,108.6535,108.722,6000.0
2023-02-02 13:50:00,111.13,111.22,111.11,111.22,4040.0,108.722,108.81,108.7024,108.81,4040.0
2023-02-02 13:55:00,111.3,111.49,111.3,111.44,3276.0,108.8883,109.0742,108.8883,109.0253,3276.0
2023-02-02 14:00:00,111.47,111.86,111.29,111.3,28608.0,109.0546,109.4362,108.8785,108.8883,28608.0
2023-02-02 14:05:00,111.25,111.33,111.2,111.2,3644.0,108.8394,108.9177,108.7905,108.7905,3644.0
2023-02-02 14:10:00,111.2,111.24,111.0,111.01,5436.0,108.7905,108.8296,108.5948,108.6046,5436.0
2023-02-02 14:15:00,110.84,110.86,110.84,110.86,800.0,108.4383,108.4578,108.4383,108.4578,800.0
2023-02-02 14:20:00,110.85,110.88,110.74,110.75,4100.0,108.4481,108.4774,108.3404,108.3502,4100.0
2023-02-02 14:25:00,110.78,110.78,110.71,110.71,1200.0,108.3796,108.3796,108.3111,108.3111,1200.0
2023-02-02 14:30:00,110.71,110.78,110.51,110.6,6800.0,108.3111,108.3796,108.1154,108.2035,6800.0
2023-02-02 14:35:00,110.61,110.62,110.48,110.54,4052.0,108.2133,108.223,108.0861,108.1448,4052.0
2023-02-02 14:40:00,110.56,110.58,110.48,110.53,2400.0,108.1643,108.1839,108.0861,108.135,2400.0
2023-02-02 14:45:00,110.51,110.62,110.48,110.62,5200.0,108.1154,108.223,108.0861,108.223,5200.0
2023-02-02 14:50:00,110.8,110.8,110.54,110.68,6156.0,108.3991,108.3991,108.1448,108.2817,6156.0
2023-02-02 14:55:00,110.66,110.66,110.48,110.53,4132.0,108.2622,108.2622,108.0861,108.135,4132.0
2023-02-02 15:00:00,110.61,110.67,110.5,110.67,7332.0,108.2133,108.272,108.1056,108.272,7332.0
2023-02-02 15:05:00,110.98,111.09,110.68,110.68,8400.0,108.5752,108.6829,108.2817,108.2817,8400.0
2023-02-02 15:10:00,110.8,110.8,110.71,110.74,21720.0,108.3991,108.3991,108.3111,108.3404,21720.0
2023-02-02 15:15:00,110.86,110.92,110.83,110.92,2000.0,108.4578,108.5165,108.4285,108.5165,2000.0
2023-02-02 15:20:00,110.94,111.0,110.94,110.96,2660.0,108.5361,108.5948,108.5361,108.5557,2660.0
2023-02-02 15:25:00,111.0,111.07,110.93,110.98,7600.0,108.5948,108.6633,108.5263,108.5752,7600.0
2023-02-02 15:30:00,111.01,111.2,111.01,111.16,8636.0,108.6046,108.7905,108.6046,108.7513,8636.0
2023-02-02 15:35:00,111.22,111.22,110.95,110.95,10400.0,108.81,108.81,108.5459,108.5459,10400.0
2023-02-02 15:40:00,110.97,110.99,110.71,110.99,15436.0,108.5655,108.585,108.3111,108.585,15436.0
2023-02-02 15:45:00,110.99,111.0,110.82,110.82,15600.0,108.585,108.5948,108.4187,108.4187,15600.0
2023-02-02 15:50:00,110.95,111.09,110.92,111.02,13800.0,108.5459,108.6829,108.5165,108.6144,13800.0
2023-02-02 15:55:00,111.07,111.2,110.92,111.2,80016.0,108.6633,108.7905,108.5165,108.7905,80016.0
2023-02-03 09:30:00,110.46,110.61,110.46,110.61,22292.0,108.0665,108.2133,108.0665,108.2133,22292.0
2023-02-03 09:35:00,110.39,110.39,110.25,110.3,2000.0,107.998,107.998,107.8611,107.91,2000.0
2023-02-03 09:40:00,110.2,110.43,110.0,110.0,4824.0,107.8121,108.0372,107.6165,107.6165,4824.0
2023-02-03 09:45:00,109.88,109.96,109.64,109.66,7504.0,107.4991,107.5773,107.2643,107.2838,7504.0
2023-02-03 09:50:00,109.47,109.67,109.04,109.29,7660.0,107.098,107.2936,106.6773,106.9219,7660.0
2023-02-03 09:55:00,109.16,109.17,108.97,109.12,4908.0,106.7947,106.8045,106.6088,106.7555,4908.0
2023-02-03 10:00:00,108.75,109.07,108.52,109.0,8072.0,106.3936,106.7066,106.1685,106.6381,8072.0
2023-02-03 10:05:00,108.94,109.23,108.82,109.0,5928.0,106.5794,106.8632,106.462,106.6381,5928.0
2023-02-03 10:10:00,109.01,109.61,109.01,109.56,4024.0,106.6479,107.2349,106.6479,107.186,4024.0
2023-02-03 10:15:00,109.61,109.78,109.61,109.7,4156.0,107.2349,107.4012,107.2349,107.323,4156.0
2023-02-03 10:20:00,109.74,109.75,109.56,109.73,3664.0,107.3621,107.3719,107.186,107.3523,3664.0
2023-02-03 10:25:00,109.75,109.75,109.61,109.62,8400.0,107.3719,107.3719,107.2349,107.2447,8400.0
2023-02-03 10:30:00,109.76,109.92,109.76,109.92,9200.0,107.3817,107.5382,107.3817,107.5382,9200.0
2023-02-03 10:35:00,110.05,110.25,110.01,110.25,5948.0,107.6654,107.8611,107.6263,107.8611,5948.0
2023-02-03 10:40:00,110.34,110.34,110.21,110.32,8156.0,107.9491,107.9491,107.8219,107.9295,8156.0
2023-02-03 10:45:00,110.41,110.42,110.31,110.35,2800.0,108.0176,108.0274,107.9198,107.9589,2800.0
2023-02-03 10:50:00,110.25,110.37,110.22,110.26,9600.0,107.8611,107.9785,107.8317,107.8708,9600.0
2023-02-03 10:55:00,110.19,110.41,110.16,110.41,8068.0,107.8024,108.0176,107.773,108.0176,8068.0
2023-02-03 11:00:00,110.49,110.49,110.39,110.43,2000.0,108.0959,108.0959,107.998,108.0372,2000.0
2023-02-03 11:05:00,110.34,110.53,110.34,110.42,4800.0,107.9491,108.135,107.9491,108.0274,4800.0
2023-02-03 11:10:00,110.51,110.62,110.51,110.56,4832.0,108.1154,108.223,108.1154,108.1643,4832.0
2023-02-03 11:15:00,110.62,110.63,110.2,110.26,16156.0,108.223,108.2328,107.8121,107.8708,16156.0
2023-02-03 11:20:00,110.16,110.2,110.1,110.2,7120.0,107.773,107.8121,107.7143,107.8121,7120.0
2023-02-03 11:25:00,110.18,110.19,110.05,110.19,5520.0,107.7926,107.8024,107.6654,107.8024,5520.0
2023-02-03 11:30:00,110.24,110.32,110.23,110.32,2640.0,107.8513,107.9295,107.8415,107.9295,2640.0
2023-02-03 11:35:00,110.5,110.5,110.06,110.06,9200.0,108.1056,108.1056,107.6752,107.6752,9200.0
2023-02-03 11:40:00,110.07,110.46,110.07,110.38,10860.0,107.685,108.0665,107.685,107.9882,10860.0
2023-02-03 11:45:00,110.16,110.33,109.94,110.09,4800.0,107.773,107.9393,107.5578,107.7045,4800.0
2023-02-03 11:50:00,110.08,110.32,110.03,110.32,6000.0,107.6947,107.9295,107.6458,107.9295,6000.0
2023-02-03 11:55:00,110.32,110.32,109.99,110.11,2680.0,107.9295,107.9295,107.6067,107.7241,2680.0
2023-02-03 12:00:00,110.05,110.39,110.05,110.39,2324.0,107.6654,107.998,107.6654,107.998,2324.0
2023-02-03 12:05:00,110.19,110.36,110.19,110.36,3464.0,107.8024,107.9687,107.8024,107.9687,3464.0
2023-02-03 12:10:00,110.47,110.5,110.34,110.48,7812.0,108.0763,108.1056,107.9491,108.0861,7812.0
2023-02-03 12:15:00,110.52,110.69,110.52,110.69,2128.0,108.1252,108.2915,108.1252,108.2915,2128.0
2023-02-03 12:20:00,110.6,110.79,110.55,110.79,3212.0,108.2035,108.3894,108.1546,108.3894,3212.0
2023-02-03 12:25:00,110.72,110.78,110.72,110.73,4400.0,108.3209,108.3796,108.3209,108.3307,4400.0
2023-02-03 12:30:00,110.76,111.0,110.73,111.0,13988.0,108.36,108.5948,108.3307,108.5948,13988.0
2023-02-03 12:35:00,110.95,110.99,110.78,110.84,11600.0,108.5459,108.585,108.3796,108.4383,11600.0
2023-02-03 12:40:00,110.9,111.02,110.85,110.97,6656.0,108.497,108.6144,108.4481,108.5655,6656.0
2023-02-03 12:45:00,111.03,111.04,110.92,110.95,3600.0,108.6242,108.6339,108.5165,108.5459,3600.0
2023-02-03 12:50:00,110.87,110.97,110.86,110.89,10800.0,108.4676,108.5655,108.4578,108.4872,10800.0
2023-02-03 12:55:00,110.98,110.98,110.49,110.49,15600.0,108.5752,108.5752,108.0959,108.0959,15600.0
2023-02-03 13:00:00,110.49,110.52,110.44,110.44,4804.0,108.0959,108.1252,108.0469,108.0469,4804.0
2023-02-03 13:05:00,110.38,110.44,110.29,110.36,16804.0,107.9882,108.0469,107.9002,107.9687,16804.0
2023-02-03 13:10:00,110.34,110.51,110.31,110.51,13144.0,107.9491,108.1154,107.9198,108.1154,13144.0
2023-02-03 13:15:00,110.58,110.58,110.48,110.58,4928.0,108.1839,108.1839,108.0861,108.1839,4928.0
2023-02-03 13:20:00,110.59,110.7,110.57,110.57,3200.0,108.1937,108.3013,108.1741,108.1741,3200.0
2023-02-03 13:25:00,110.6,110.63,110.52,110.52,2116.0,108.2035,108.2328,108.1252,108.1252,2116.0
2023-02-03 13:30:00,110.45,110.6,110.44,110.6,3384.0,108.0567,108.2035,108.0469,108.2035,3384.0
2023-02-03 13:35:00,110.56,110.74,110.56,110.68,5200.0,108.1643,108.3404,108.1643,108.2817,5200.0
2023-02-03 13:40:00,110.49,110.51,110.46,110.5,7200.0,108.0959,108.1154,108.0665,108.1056,7200.0
2023-02-03 13:45:00,110.46,110.61,110.45,110.57,8000.0,108.0665,108.2133,108.0567,108.1741,8000.0
2023-02-03 13:50:00,110.64,110.72,110.64,110.72,1668.0,108.2426,108.3209,108.2426,108.3209,1668.0
2023-02-03 13:55:00,110.72,110.84,110.7,110.8,10008.0,108.3209,108.4383,108.3013,108.3991,10008.0
2023-02-03 14:00:00,110.81,110.84,110.73,110.79,10032.0,108.4089,108.4383,108.3307,108.3894,10032.0
2023-02-03 14:05:00,110.7,110.87,110.7,110.76,4884.0,108.3013,108.4676,108.3013,108.36,4884.0
2023-02-03 14:10:00,110.75,110.77,110.72,110.77,2000.0,108.3502,108.3698,108.3209,108.3698,2000.0
2023-02-03 14:15:00,110.75,110.75,110.6,110.63,10012.0,108.3502,108.3502,108.2035,108.2328,10012.0
2023-02-03 14:20:00,110.63,110.66,110.48,110.48,5600.0,108.2328,108.2622,108.0861,108.0861,5600.0
2023-02-03 14:25:00,110.48,110.64,110.48,110.64,2696.0,108.0861,108.2426,108.0861,108.2426,2696.0
2023-02-03 14:30:00,110.61,110.63,110.53,110.63,4960.0,108.2133,108.2328,108.135,108.2328,4960.0
2023-02-03 14:35:00,110.65,110.86,110.65,110.81,4800.0,108.2524,108.4578,108.2524,108.4089,4800.0
2023-02-03 14:40:00,110.86,111.06,110.86,110.94,33092.0,108.4578,108.6535,108.4578,108.5361,33092.0
2023-02-03 14:45:00,110.87,110.92,110.8,110.88,8800.0,108.4676,108.5165,108.3991,108.4774,8800.0
2023-02-03 14:50:00,110.79,111.0,110.78,111.0,5200.0,108.3894,108.5948,108.3796,108.5948,5200.0
2023-02-03 14:55:00,110.94,110.94,110.73,110.73,3600.0,108.5361,108.5361,108.3307,108.3307,3600.0
2023-02-03 15:00:00,110.65,110.65,110.5,110.51,3600.0,108.2524,108.2524,108.1056,108.1154,3600.0
2023-02-03 15:05:00,110.48,110.55,110.45,110.55,6436.0,108.0861,108.1546,108.0567,108.1546,6436.0
2023-02-03 15:10:00,110.54,110.64,110.51,110.64,10440.0,108.1448,108.2426,108.1154,108.2426,10440.0
2023-02-03 15:15:00,110.66,110.84,110.62,110.84,4460.0,108.2622,108.4383,108.223,108.4383,4460.0
2023-02-03 15:20:00,110.79,110.79,110.59,110.6,5780.0,108.3894,108.3894,108.1937,108.2035,5780.0
2023-02-03 15:25:00,110.64,110.67,110.62,110.63,2000.0,108.2426,108.272,108.223,108.2328,2000.0
2023-02-03 15:30:00,110.64,110.79,110.62,110.62,4000.0,108.2426,108.3894,108.223,108.223,4000.0
2023-02-03 15:35:00,110.55,110.57,110.46,110.54,5380.0,108.1546,108.1741,108.0665,108.1448,5380.0
2023-02-03 15:40:00,110.49,110.6,110.49,110.49,7600.0,108.0959,108.2035,108.0959,108.0959,7600.0
2023-02-03 15:45:00,110.44,110.44,110.33,110.36,5200.0,108.0469,108.0469,107.9393,107.9687,5200.0
2023-02-03 15:50:00,110.38,110.55,110.35,110.52,31428.0,107.9882,108.1546,107.9589,108.1252,31428.0
2023-02-03 15:55:00,110.55,110.67,110.54,110.61,53264.0,108.1546,108.272,108.1448,108.2133,53264.0
2023-02-06 09:30:00,109.92,110.69,109.92,110.21,11948.0,107.5382,108.2915,107.5382,107.8219,11948.0
2023-02-06 09:35:00,110.22,110.22,109.87,109.87,872.0,107.8317,107.8317,107.4893,107.4893,872.0
2023-02-06 09:40:00,109.77,109.86,109.73,109.85,5960.0,107.3915,107.4795,107.3523,107.4697,5960.0
2023-02-06 09:45:00,109.8,109.87,109.6,109.87,2800.0,107.4208,107.4893,107.2251,107.4893,2800.0
2023-02-06 09:50:00,109.87,109.87,109.76,109.79,4076.0,107.4893,107.4893,107.3817,107.411,4076.0
2023-02-06 09:55:00,110.04,110.22,109.89,109.89,5600.0,107.6556,107.8317,107.5089,107.5089,5600.0
2023-02-06 10:00:00,109.82,109.82,109.64,109.81,2800.0,107.4404,107.4404,107.2643,107.4306,2800.0
2023-02-06 10:05:00,109.7,109.77,109.7,109.73,3904.0,107.323,107.3915,107.323,107.3523,3904.0
2023-02-06 10:10:00,109.81,110.0,109.81,109.95,9100.0,107.4306,107.6165,107.4306,107.5676,9100.0
2023-02-06 10:15:00,109.88,109.99,109.83,109.99,1728.0,107.4991,107.6067,107.4502,107.6067,1728.0
2023-02-06 10:20:00,110.12,110.31,110.0,110.27,2464.0,107.7339,107.9198,107.6165,107.8806,2464.0
2023-02-06 10:25:00,110.17,110.34,110.17,110.31,15464.0,107.7828,107.9491,107.7828,107.9198,15464.0
2023-02-06 10:30:00,110.27,110.27,110.12,110.19,4800.0,107.8806,107.8806,107.7339,107.8024,4800.0
2023-02-06 10:35:00,110.3,110.3,110.3,110.3,860.0,107.91,107.91,107.91,107.91,860.0
2023-02-06 10:40:00,110.32,110.32,110.13,110.13,1600.0,107.9295,107.9295,107.7437,107.7437,1600.0
2023-02-06 10:45:00,110.19,110.24,110.19,110.24,800.0,107.8024,107.8513,107.8024,107.8513,800.0
2023-02-06 10:50:00,110.35,110.35,110.35,110.35,400.0,107.9589,107.9589,107.9589,107.9589,400.0
2023-02-06 10:55:00,110.55,110.55,110.39,110.41,1600.0,108.1546,108.1546,107.998,108.0176,1600.0
2023-02-06 11:00:00,110.46,110.46,110.4,110.42,1280.0,108.0665,108.0665,108.0078,108.0274,1280.0
2023-02-06 11:05:00,110.44,110.52,110.44,110.48,2380.0,108.0469,108.1252,108.0469,108.0861,2380.0
2023-02-06 11:10:00,110.48,110.48,110.48,110.48,0.0,108.0861,108.0861,108.0861,108.0861,0.0
2023-02-06 11:15:00,110.5,110.5,110.45,110.45,1200.0,108.1056,108.1056,108.0567,108.0567,1200.0
2023-02-06 11:20:00,110.52,110.52,110.5,110.52,1200.0,108.1252,108.1252,108.1056,108.1252,1200.0
2023-02-06 11:25:00,110.42,110.5,110.39,110.44,9672.0,108.0274,108.1056,107.998,108.0469,9672.0
2023-02-06 11:30:00,110.44,110.48,110.33,110.48,4400.0,108.0469,108.0861,107.9393,108.0861,4400.0
2023-02-06 11:35:00,110.26,110.31,110.26,110.27,1200.0,107.8708,107.9198,107.8708,107.8806,1200.0
2023-02-06 11:40:00,110.15,110.15,110.03,110.11,1600.0,107.7632,107.7632,107.6458,107.7241,1600.0
2023-02-06 11:45:00,110.08,110.08,109.97,109.97,1200.0,107.6947,107.6947,107.5871,107.5871,1200.0
2023-02-06 11:50:00,110.06,110.06,109.97,109.97,2000.0,107.6752,107.6752,107.5871,107.5871,2000.0
2023-02-06 11:55:00,110.0,110.0,109.71,109.85,3760.0,107.6165,107.6165,107.3328,107.4697,3760.0
2023-02-06 12:00:00,109.69,109.69,109.58,109.65,2000.0,107.3132,107.3132,107.2056,107.2741,2000.0
2023-02-06 12:05:00,109.72,109.84,109.72,109.84,3600.0,107.3425,107.4599,107.3425,107.4599,3600.0
2023-02-06 12:10:00,109.91,109.91,109.91,109.91,400.0,107.5284,107.5284,107.5284,107.5284,400.0
2023-02-06 12:15:00,109.86,109.89,109.74,109.74,1200.0,107.4795,107.5089,107.3621,107.3621,1200.0
2023-02-06 12:20:00,109.81,109.86,109.78,109.86,2400.0,107.4306,107.4795,107.4012,107.4795,2400.0
2023-02-06 12:25:00,109.91,109.92,109.86,109.86,1600.0,107.5284,107.5382,107.4795,107.4795,1600.0
2023-02-06 12:30:00,109.86,109.86,109.86,109.86,0.0,107.4795,107.4795,107.4795,107.4795,0.0
2023-02-06 12:35:00,109.97,110.06,109.96,110.01,2156.0,107.5871,107.6752,107.5773,107.6263,2156.0
2023-02-06 12:40:00,110.01,110.01,109.93,109.93,896.0,107.6263,107.6263,107.548,107.548,896.0
2023-02-06 12:45:00,109.98,109.98,109.98,109.98,400.0,107.5969,107.5969,107.5969,107.5969,400.0
2023-02-06 12:50:00,109.87,109.87,109.85,109.85,1200.0,107.4893,107.4893,107.4697,107.4697,1200.0
2023-02-06 12:55:00,109.91,109.94,109.91,109.94,1200.0,107.5284,107.5578,107.5284,107.5578,1200.0
2023-02-06 13:00:00,109.99,109.99,109.91,109.91,1600.0,107.6067,107.6067,107.5284,107.5284,1600.0
2023-02-06 13:05:00,110.01,110.01,109.93,109.93,2000.0,107.6263,107.6263,107.548,107.548,2000.0
2023-02-06 13:10:00,109.88,109.92,109.81,109.92,2892.0,107.4991,107.5382,107.4306,107.5382,2892.0
2023-02-06 13:15:00,109.94,110.01,109.94,109.98,1200.0,107.5578,107.6263,107.5578,107.5969,1200.0
2023-02-06 13:20:00,110.01,110.01,110.01,110.01,400.0,107.6263,107.6263,107.6263,107.6263,400.0
2023-02-06 13:25:00,109.98,109.98,109.88,109.88,3412.0,107.5969,107.5969,107.4991,107.4991,3412.0
2023-02-06 13:30:00,109.88,109.88,109.84,109.85,1624.0,107.4991,107.4991,107.4599,107.4697,1624.0
2023-02-06 13:35:00,109.91,109.94,109.83,109.92,4480.0,107.5284,107.5578,107.4502,107.5382,4480.0
2023-02-06 13:40:00,109.85,109.85,109.82,109.82,2308.0,107.4697,107.4697,107.4404,107.4404,2308.0
2023-02-06 13:45:00,109.87,109.9,109.79,109.79,2400.0,107.4893,107.5186,107.411,107.411,2400.0
2023-02-06 13:50:00,109.77,109.77,109.77,109.77,400.0,107.3915,107.3915,107.3915,107.3915,400.0
2023-02-06 13:55:00,109.77,109.77,109.69,109.73,1200.0,107.3915,107.3915,107.3132,107.3523,1200.0
2023-02-06 14:00:00,109.76,109.82,109.74,109.74,2000.0,107.3817,107.4404,107.3621,107.3621,2000.0
2023-02-06 14:05:00,109.74,109.74,109.74,109.74,0.0,107.3621,107.3621,107.3621,107.3621,0.0
2023-02-06 14:10:00,109.83,109.86,109.81,109.82,5600.0,107.4502,107.4795,107.4306,107.4404,5600.0
2023-02-06 14:15:00,109.83,110.0,109.82,109.98,2800.0,107.4502,107.6165,107.4404,107.5969,2800.0
2023-02-06 14:20:00,110.05,110.09,109.96,109.96,2932.0,107.6654,107.7045,107.5773,107.5773,2932.0
2023-02-06 14:25:00,109.91,109.91,109.91,109.91,400.0,107.5284,107.5284,107.5284,107.5284,400.0
2023-02-06 14:30:00,109.82,109.82,109.81,109.82,420.0,107.4404,107.4404,107.4306,107.4404,420.0
2023-02-06 14:35:00,109.77,109.77,109.73,109.73,3176.0,107.3915,107.3915,107.3523,107.3523,3176.0
2023-02-06 14:40:00,109.69,109.69,109.67,109.67,4376.0,107.3132,107.3132,107.2936,107.2936,4376.0
2023-02-06 14:45:00,109.7,109.77,109.7,109.76,2736.0,107.323,107.3915,107.323,107.3817,2736.0
2023-02-06 14:50:00,109.7,109.7,109.7,109.7,400.0,107.323,107.323,107.323,107.323,400.0
2023-02-06 14:55:00,109.86,109.86,109.86,109.86,400.0,107.4795,107.4795,107.4795,107.4795,400.0
2023-02-06 15:00:00,109.71,109.71,109.71,109.71,400.0,107.3328,107.3328,107.3328,107.3328,400.0
2023-02-06 15:05:00,109.67,109.73,109.63,109.73,8940.0,107.2936,107.3523,107.2545,107.3523,8940.0
2023-02-06 15:10:00,109.71,109.71,109.66,109.66,2000.0,107.3328,107.3328,107.2838,107.2838,2000.0
2023-02-06 15:15:00,109.6,109.6,109.46,109.52,4200.0,107.2251,107.2251,107.0882,107.1469,4200.0
2023-02-06 15:20:00,109.52,109.52,109.42,109.42,1256.0,107.1469,107.1469,107.049,107.049,1256.0
2023-02-06 15:25:00,109.41,109.41,109.35,109.4,2200.0,107.0393,107.0393,106.9806,107.0295,2200.0
2023-02-06 15:30:00,109.32,109.33,109.16,109.33,4016.0,106.9512,106.961,106.7947,106.961,4016.0
2023-02-06 15:35:00,109.4,109.58,109.38,109.58,3600.0,107.0295,107.2056,107.0099,107.2056,3600.0
2023-02-06 15:40:00,109.56,109.56,109.47,109.54,4208.0,107.186,107.186,107.098,107.1664,4208.0
2023-02-06 15:45:00,109.5,109.54,109.37,109.46,12400.0,107.1273,107.1664,107.0001,107.0882,12400.0
2023-02-06 15:50:00,109.4,109.81,109.36,109.81,22028.0,107.0295,107.4306,106.9903,107.4306,22028.0
2023-02-06 15:55:00,109.75,109.86,109.63,109.84,52428.0,107.3719,107.4795,107.2545,107.4599,52428.0
2023-02-07 09:30:00,109.62,109.62,108.68,108.82,32096.0,107.2447,107.2447,106.3251,106.462,32096.0
2023-02-07 09:35:00,109.01,109.01,108.24,108.24,5644.0,106.6479,106.6479,105.8946,105.8946,5644.0
2023-02-07 09:40:00,108.28,108.28,108.2,108.22,1704.0,105.9337,105.9337,105.8555,105.875,1704.0
2023-02-07 09:45:00,107.91,108.06,107.89,107.89,7640.0,105.5718,105.7185,105.5522,105.5522,7640.0
2023-02-07 09:50:00,107.89,107.89,107.89,107.89,0.0,105.5522,105.5522,105.5522,105.5522,0.0
2023-02-07 09:55:00,107.91,108.43,107.91,108.04,5668.0,105.5718,106.0805,105.5718,105.6989,5668.0
2023-02-07 10:00:00,107.99,108.37,107.97,108.37,2112.0,105.65,106.0218,105.6305,106.0218,2112.0
2023-02-07 10:05:00,108.23,108.3,108.09,108.11,6456.0,105.8848,105.9533,105.7479,105.7674,6456.0
2023-02-07 10:10:00,108.28,108.28,108.19,108.22,3080.0,105.9337,105.9337,105.8457,105.875,3080.0
2023-02-07 10:15:00,108.23,108.28,108.1,108.27,4728.0,105.8848,105.9337,105.7576,105.924,4728.0
2023-02-07 10:20:00,108.33,108.58,108.33,108.58,1692.0,105.9827,106.2272,105.9827,106.2272,1692.0
2023-02-07 10:25:00,108.58,108.58,108.34,108.51,8936.0,106.2272,106.2272,105.9924,106.1588,8936.0
2023-02-07 10:30:00,108.4,108.67,108.4,108.57,6572.0,106.0511,106.3153,106.0511,106.2175,6572.0
2023-02-07 10:35:00,108.39,108.58,108.26,108.47,2912.0,106.0414,106.2272,105.9142,106.1196,2912.0
2023-02-07 10:40:00,108.35,108.35,108.29,108.3,1200.0,106.0022,106.0022,105.9435,105.9533,1200.0
2023-02-07 10:45:00,108.29,108.43,108.25,108.43,5200.0,105.9435,106.0805,105.9044,106.0805,5200.0
2023-02-07 10:50:00,108.56,108.64,108.39,108.64,5960.0,106.2077,106.2859,106.0414,106.2859,5960.0
2023-02-07 10:55:00,108.78,108.78,108.64,108.74,4000.0,106.4229,106.4229,106.2859,106.3838,4000.0
2023-02-07 11:00:00,108.56,108.56,108.52,108.52,2512.0,106.2077,106.2077,106.1685,106.1685,2512.0
2023-02-07 11:05:00,108.48,108.63,108.48,108.63,2088.0,106.1294,106.2762,106.1294,106.2762,2088.0
2023-02-07 11:10:00,108.7,108.7,108.7,108.7,400.0,106.3446,106.3446,106.3446,106.3446,400.0
2023-02-07 11:15:00,108.64,108.64,108.64,108.64,800.0,106.2859,106.2859,106.2859,106.2859,800.0
2023-02-07 11:20:00,108.67,108.68,108.67,108.67,2400.0,106.3153,106.3251,106.3153,106.3153,2400.0
2023-02-07 11:25:00,108.67,108.67,108.67,108.67,0.0,106.3153,106.3153,106.3153,106.3153,0.0
2023-02-07 11:30:00,108.81,108.83,108.81,108.83,1064.0,106.4523,106.4718,106.4523,106.4718,1064.0
2023-02-07 11:35:00,109.08,109.08,108.87,108.87,6200.0,106.7164,106.7164,106.511,106.511,6200.0
2023-02-07 11:40:00,108.98,108.98,108.91,108.91,1668.0,106.6186,106.6186,106.5501,106.5501,1668.0
2023-02-07 11:45:00,108.98,109.01,108.89,108.98,2232.0,106.6186,106.6479,106.5305,106.6186,2232.0
2023-02-07 11:50:00,108.99,109.03,108.92,109.02,3200.0,106.6284,106.6675,106.5599,106.6577,3200.0
2023-02-07 11:55:00,108.97,109.02,108.85,108.93,12400.0,106.6088,106.6577,106.4914,106.5697,12400.0
2023-02-07 12:00:00,108.89,108.99,108.86,108.91,2400.0,106.5305,106.6284,106.5012,106.5501,2400.0
2023-02-07 12:05:00,108.94,108.94,108.82,108.84,4056.0,106.5794,106.5794,106.462,106.4816,4056.0
2023-02-07 12:10:00,108.89,108.89,108.84,108.88,3600.0,106.5305,106.5305,106.4816,106.5207,3600.0
2023-02-07 12:15:00,108.92,109.15,108.92,109.08,4800.0,106.5599,106.7849,106.5599,106.7164,4800.0
2023-02-07 12:20:00,109.12,109.14,108.96,109.04,3824.0,106.7555,106.7751,106.599,106.6773,3824.0
2023-02-07 12:25:00,109.11,109.11,109.11,109.11,400.0,106.7458,106.7458,106.7458,106.7458,400.0
2023-02-07 12:30:00,109.09,109.16,109.08,109.16,1276.0,106.7262,106.7947,106.7164,106.7947,1276.0
2023-02-07 12:35:00,109.11,109.26,109.11,109.26,2800.0,106.7458,106.8925,106.7458,106.8925,2800.0
2023-02-07 12:40:00,109.33,109.69,109.23,109.59,10400.0,106.961,107.3132,106.8632,107.2154,10400.0
2023-02-07 12:45:00,109.7,110.0,109.7,110.0,10800.0,107.323,107.6165,107.323,107.6165,10800.0
2023-02-07 12:50:00,109.97,110.24,109.97,110.12,3600.0,107.5871,107.8513,107.5871,107.7339,3600.0
2023-02-07 12:55:00,110.19,110.51,110.11,110.28,27860.0,107.8024,108.1154,107.7241,107.8904,27860.0
2023-02-07 13:00:00,110.38,110.63,110.29,110.3,8936.0,107.9882,108.2328,107.9002,107.91,8936.0
2023-02-07 13:05:00,110.38,110.63,110.34,110.48,2400.0,107.9882,108.2328,107.9491,108.0861,2400.0
2023-02-07 13:10:00,110.61,110.61,110.33,110.39,2800.0,108.2133,108.2133,107.9393,107.998,2800.0
2023-02-07 13:15:00,110.43,110.43,110.14,110.18,3200.0,108.0372,108.0372,107.7534,107.7926,3200.0
2023-02-07 13:20:00,110.03,110.03,109.88,109.88,2800.0,107.6458,107.6458,107.4991,107.4991,2800.0
2023-02-07 13:25:00,109.73,109.87,109.63,109.74,2924.0,107.3523,107.4893,107.2545,107.3621,2924.0
2023-02-07 13:30:00,109.48,109.48,109.02,109.04,2800.0,107.1077,107.1077,106.6577,106.6773,2800.0
2023-02-07 13:35:00,109.09,109.26,109.07,109.13,7392.0,106.7262,106.8925,106.7066,106.7653,7392.0
2023-02-07 13:40:00,109.18,109.4,109.18,109.18,3200.0,106.8142,107.0295,106.8142,106.8142,3200.0
2023-02-07 13:45:00,108.89,108.89,108.89,108.89,1200.0,106.5305,106.5305,106.5305,106.5305,1200.0
2023-02-07 13:50:00,108.99,109.14,108.99,109.02,1200.0,106.6284,106.7751,106.6284,106.6577,1200.0
2023-02-07 13:55:00,109.06,109.15,109.06,109.15,868.0,106.6968,106.7849,106.6968,106.7849,868.0
2023-02-07 14:00:00,109.04,109.3,109.03,109.3,4400.0,106.6773,106.9316,106.6675,106.9316,4400.0
2023-02-07 14:05:00,109.35,109.82,109.35,109.82,6472.0,106.9806,107.4404,106.9806,107.4404,6472.0
2023-02-07 14:10:00,109.97,109.97,109.97,109.97,400.0,107.5871,107.5871,107.5871,107.5871,400.0
2023-02-07 14:15:00,109.96,110.11,109.96,110.06,3616.0,107.5773,107.7241,107.5773,107.6752,3616.0
2023-02-07 14:20:00,110.12,110.23,109.99,110.23,3684.0,107.7339,107.8415,107.6067,107.8415,3684.0
2023-02-07 14:25:00,110.27,110.27,110.09,110.18,4800.0,107.8806,107.8806,107.7045,107.7926,4800.0
2023-02-07 14:30:00,110.06,110.47,110.06,110.47,6000.0,107.6752,108.0763,107.6752,108.0763,6000.0
2023-02-07 14:35:00,110.41,110.5,110.38,110.44,2400.0,108.0176,108.1056,107.9882,108.0469,2400.0
2023-02-07 14:40:00,110.43,110.5,110.36,110.43,4800.0,108.0372,108.1056,107.9687,108.0372,4800.0
2023-02-07 14:45:00,110.42,110.42,110.41,110.42,400.0,108.0274,108.0274,108.0176,108.0274,400.0
2023-02-07 14:50:00,110.41,110.55,110.38,110.55,5600.0,108.0176,108.1546,107.9882,108.1546,5600.0
2023-02-07 14:55:00,110.56,110.6,110.51,110.54,6000.0,108.1643,108.2035,108.1154,108.1448,6000.0
2023-02-07 15:00:00,110.58,110.87,110.55,110.55,10800.0,108.1839,108.4676,108.1546,108.1546,10800.0
2023-02-07 15:05:00,110.57,110.58,110.53,110.53,1200.0,108.1741,108.1839,108.135,108.135,1200.0
2023-02-07 15:10:00,110.61,110.64,110.44,110.44,17060.0,108.2133,108.2426,108.0469,108.0469,17060.0
2023-02-07 15:15:00,110.47,110.64,110.47,110.64,6000.0,108.0763,108.2426,108.0763,108.2426,6000.0
2023-02-07 15:20:00,110.75,110.81,110.75,110.81,2800.0,108.3502,108.4089,108.3502,108.4089,2800.0
2023-02-07 15:25:00,110.74,110.88,110.72,110.87,8220.0,108.3404,108.4774,108.3209,108.4676,8220.0
2023-02-07 15:30:00,110.83,110.86,110.72,110.79,12200.0,108.4285,108.4578,108.3209,108.3894,12200.0
2023-02-07 15:35:00,110.75,110.88,110.68,110.88,8404.0,108.3502,108.4774,108.2817,108.4774,8404.0
2023-02-07 15:40:00,110.9,110.91,110.62,110.64,10064.0,108.497,108.5068,108.223,108.2426,10064.0
2023-02-07 15:45:00,110.64,110.75,110.64,110.75,12812.0,108.2426,108.3502,108.2426,108.3502,12812.0
2023-02-07 15:50:00,110.7,111.16,110.7,111.13,26680.0,108.3013,108.7513,108.3013,108.722,26680.0
2023-02-07 15:55:00,111.08,111.08,110.7,110.71,58020.0,108.6731,108.6731,108.3013,108.3111,58020.0
2023-02-08 09:30:00,110.5,110.5,109.79,110.38,11116.0,108.1056,108.1056,107.411,107.9882,11116.0
2023-02-08 09:35:00,110.37,110.38,110.21,110.24,3692.0,107.9785,107.9882,107.8219,107.8513,3692.0
2023-02-08 09:40:00,110.33,110.53,110.22,110.53,4164.0,107.9393,108.135,107.8317,108.135,4164.0
2023-02-08 09:45:00,110.36,110.36,109.94,109.96,3268.0,107.9687,107.9687,107.5578,107.5773,3268.0
2023-02-08 09:50:00,109.79,109.88,109.74,109.86,4200.0,107.411,107.4991,107.3621,107.4795,4200.0
2023-02-08 09:55:00,109.9,110.1,109.9,110.1,3472.0,107.5186,107.7143,107.5186,107.7143,3472.0
2023-02-08 10:00:00,109.99,110.07,109.91,110.07,2048.0,107.6067,107.685,107.5284,107.685,2048.0
2023-02-08 10:05:00,109.97,109.99,109.7,109.72,3632.0,107.5871,107.6067,107.323,107.3425,3632.0
2023-02-08 10:10:00,109.64,109.78,109.58,109.75,7304.0,107.2643,107.4012,107.2056,107.3719,7304.0
2023-02-08 10:15:00,109.84,110.12,109.82,110.12,4008.0,107.4599,107.7339,107.4404,107.7339,4008.0
2023-02-08 10:20:00,110.01,110.01,109.74,109.89,4000.0,107.6263,107.6263,107.3621,107.5089,4000.0
2023-02-08 10:25:00,109.78,109.88,109.78,109.8,4000.0,107.4012,107.4991,107.4012,107.4208,4000.0
2023-02-08 10:30:00,109.89,109.99,109.73,109.81,5540.0,107.5089,107.6067,107.3523,107.4306,5540.0
2023-02-08 10:35:00,109.89,110.16,109.89,110.16,8540.0,107.5089,107.773,107.5089,107.773,8540.0
2023-02-08 10:40:00,110.08,110.32,110.08,110.32,12948.0,107.6947,107.9295,107.6947,107.9295,12948.0
2023-02-08 10:45:00,110.29,110.34,110.14,110.14,4348.0,107.9002,107.9491,107.7534,107.7534,4348.0
2023-02-08 10:50:00,110.18,110.33,110.06,110.33,6188.0,107.7926,107.9393,107.6752,107.9393,6188.0
2023-02-08 10:55:00,110.4,110.46,110.4,110.46,1200.0,108.0078,108.0665,108.0078,108.0665,1200.0
2023-02-08 11:00:00,110.32,110.4,110.19,110.29,33984.0,107.9295,108.0078,107.8024,107.9002,33984.0
2023-02-08 11:05:00,110.26,110.31,110.24,110.31,1600.0,107.8708,107.9198,107.8513,107.9198,1600.0
2023-02-08 11:10:00,110.36,110.55,110.33,110.55,6224.0,107.9687,108.1546,107.9393,108.1546,6224.0
2023-02-08 11:15:00,110.41,110.46,110.31,110.46,5200.0,108.0176,108.0665,107.9198,108.0665,5200.0
2023-02-08 11:20:00,110.38,110.38,110.14,110.17,2000.0,107.9882,107.9882,107.7534,107.7828,2000.0
2023-02-08 11:25:00,109.89,110.02,109.79,110.02,4708.0,107.5089,107.636,107.411,107.636,4708.0
2023-02-08 11:30:00,109.94,109.96,109.74,109.74,4088.0,107.5578,107.5773,107.3621,107.3621,4088.0
2023-02-08 11:35:00,109.9,109.9,109.74,109.76,2048.0,107.5186,107.5186,107.3621,107.3817,2048.0
2023-02-08 11:40:00,109.81,109.81,109.52,109.52,1200.0,107.4306,107.4306,107.1469,107.1469,1200.0
2023-02-08 11:45:00,109.62,109.74,109.62,109.65,3700.0,107.2447,107.3621,107.2447,107.2741,3700.0
2023-02-08 11:50:00,109.66,109.67,109.55,109.63,4000.0,107.2838,107.2936,107.1762,107.2545,4000.0
2023-02-08 11:55:00,109.69,109.81,109.65,109.81,5200.0,107.3132,107.4306,107.2741,107.4306,5200.0
2023-02-08 12:00:00,109.82,109.86,109.73,109.74,7360.0,107.4404,107.4795,107.3523,107.3621,7360.0
2023-02-08 12:05:00,109.78,109.94,109.76,109.93,3600.0,107.4012,107.5578,107.3817,107.548,3600.0
2023-02-08 12:10:00,109.83,110.02,109.83,109.93,6000.0,107.4502,107.636,107.4502,107.548,6000.0
2023-02-08 12:15:00,109.78,109.9,109.74,109.88,5996.0,107.4012,107.5186,107.3621,107.4991,5996.0
2023-02-08 12:20:00,109.86,110.08,109.86,109.87,4000.0,107.4795,107.6947,107.4795,107.4893,4000.0
2023-02-08 12:25:00,109.84,109.95,109.84,109.95,1200.0,107.4599,107.5676,107.4599,107.5676,1200.0
2023-02-08 12:30:00,110.0,110.0,109.89,109.89,2000.0,107.6165,107.6165,107.5089,107.5089,2000.0
2023-02-08 12:35:00,109.86,109.86,109.77,109.78,2800.0,107.4795,107.4795,107.3915,107.4012,2800.0
2023-02-08 12:40:00,109.77,109.84,109.72,109.84,2400.0,107.3915,107.4599,107.3425,107.4599,2400.0
2023-02-08 12:45:00,109.88,110.07,109.88,110.05,1600.0,107.4991,107.685,107.4991,107.6654,1600.0
2023-02-08 12:50:00,110.13,110.23,110.1,110.13,4832.0,107.7437,107.8415,107.7143,107.7437,4832.0
2023-02-08 12:55:00,110.25,110.25,110.16,110.21,1200.0,107.8611,107.8611,107.773,107.8219,1200.0
2023-02-08 13:00:00,110.22,110.34,110.22,110.33,1600.0,107.8317,107.9491,107.8317,107.9393,1600.0
2023-02-08 13:05:00,110.26,110.36,110.16,110.3,5544.0,107.8708,107.9687,107.773,107.91,5544.0
2023-02-08 13:10:00,110.21,110.24,110.14,110.14,1600.0,107.8219,107.8513,107.7534,107.7534,1600.0
2023-02-08 13:15:00,110.14,110.14,110.14,110.14,400.0,107.7534,107.7534,107.7534,107.7534,400.0
2023-02-08 13:20:00,110.11,110.18,110.04,110.18,2400.0,107.7241,107.7926,107.6556,107.7926,2400.0
2023-02-08 13:25:00,110.06,110.06,109.99,109.99,2000.0,107.6752,107.6752,107.6067,107.6067,2000.0
2023-02-08 13:30:00,109.83,109.95,109.83,109.95,2148.0,107.4502,107.5676,107.4502,107.5676,2148.0
2023-02-08 13:35:00,110.01,110.01,109.78,109.83,3728.0,107.6263,107.6263,107.4012,107.4502,3728.0
2023-02-08 13:40:00,109.9,109.92,109.78,109.8,2000.0,107.5186,107.5382,107.4012,107.4208,2000.0
2023-02-08 13:45:00,109.84,109.84,109.77,109.77,1200.0,107.4599,107.4599,107.3915,107.3915,1200.0
2023-02-08 13:50:00,109.81,109.83,109.7,109.7,2800.0,107.4306,107.4502,107.323,107.323,2800.0
2023-02-08 13:55:00,109.79,109.79,109.72,109.73,2400.0,107.411,107.411,107.3425,107.3523,2400.0
2023-02-08 14:00:00,109.78,109.78,109.63,109.74,3600.0,107.4012,107.4012,107.2545,107.3621,3600.0
2023-02-08 14:05:00,109.71,109.71,109.6,109.6,3200.0,107.3328,107.3328,107.2251,107.2251,3200.0
2023-02-08 14:10:00,109.76,109.83,109.76,109.81,2000.0,107.3817,107.4502,107.3817,107.4306,2000.0
2023-02-08 14:15:00,109.85,109.98,109.83,109.86,3600.0,107.4697,107.5969,107.4502,107.4795,3600.0
2023-02-08 14:20:00,109.83,109.84,109.83,109.84,1200.0,107.4502,107.4599,107.4502,107.4599,1200.0
2023-02-08 14:25:00,109.76,109.76,109.6,109.6,2400.0,107.3817,107.3817,107.2251,107.2251,2400.0
2023-02-08 14:30:00,109.67,109.67,109.57,109.62,2400.0,107.2936,107.2936,107.1958,107.2447,2400.0
2023-02-08 14:35:00,109.68,109.8,109.68,109.8,1600.0,107.3034,107.4208,107.3034,107.4208,1600.0
2023-02-08 14:40:00,109.87,109.87,109.69,109.71,5200.0,107.4893,107.4893,107.3132,107.3328,5200.0
2023-02-08 14:45:00,109.71,109.73,109.71,109.72,1600.0,107.3328,107.3523,107.3328,107.3425,1600.0
2023-02-08 14:50:00,109.66,109.75,109.66,109.73,2400.0,107.2838,107.3719,107.2838,107.3523,2400.0
2023-02-08 14:55:00,109.75,109.85,109.75,109.85,3600.0,107.3719,107.4697,107.3719,107.4697,3600.0
2023-02-08 15:00:00,109.83,109.83,109.67,109.67,3200.0,107.4502,107.4502,107.2936,107.2936,3200.0
2023-02-08 15:05:00,109.54,109.54,109.52,109.52,3408.0,107.1664,107.1664,107.1469,107.1469,3408.0
2023-02-08 15:10:00,109.56,109.56,109.44,109.44,1600.0,107.186,107.186,107.0686,107.0686,1600.0
2023-02-08 15:15:00,109.46,109.58,109.4,109.42,6512.0,107.0882,107.2056,107.0295,107.049,6512.0
2023-02-08 15:20:00,109.44,109.58,109.44,109.58,2800.0,107.0686,107.2056,107.0686,107.2056,2800.0
2023-02-08 15:25:00,109.61,109.61,109.53,109.61,8484.0,107.2349,107.2349,107.1567,107.2349,8484.0
2023-02-08 15:30:00,109.61,109.73,109.58,109.61,6400.0,107.2349,107.3523,107.2056,107.2349,6400.0
2023-02-08 15:35:00,109.62,109.81,109.62,109.81,6376.0,107.2447,107.4306,107.2447,107.4306,6376.0
2023-02-08 15:40:00,109.8,109.86,109.77,109.85,9188.0,107.4208,107.4795,107.3915,107.4697,9188.0
2023-02-08 15:45:00,109.79,109.8,109.64,109.72,18200.0,107.411,107.4208,107.2643,107.3425,18200.0
2023-02-08 15:50:00,109.79,110.02,109.76,109.79,40860.0,107.411,107.636,107.3817,107.411,40860.0
2023-02-08 15:55:00,109.81,110.07,109.77,110.05,77460.0,107.4306,107.685,107.3915,107.6654,77460.0
2023-02-09 09:30:00,110.51,111.22,110.03,111.22,16560.0,108.1154,108.81,107.6458,108.81,16560.0
2023-02-09 09:35:00,111.25,111.25,111.18,111.18,1600.0,108.8394,108.8394,108.7709,108.7709,1600.0
2023-02-09 09:40:00,110.96,110.96,110.58,110.6,12476.0,108.5557,108.5557,108.1839,108.2035,12476.0
2023-02-09 09:45:00,110.81,110.99,110.81,110.99,2400.0,108.4089,108.585,108.4089,108.585,2400.0
2023-02-09 09:50:00,111.1,111.11,110.93,111.06,1600.0,108.6926,108.7024,108.5263,108.6535,1600.0
2023-02-09 09:55:00,110.95,110.95,110.83,110.89,2584.0,108.5459,108.5459,108.4285,108.4872,2584.0
2023-02-09 10:00:00,110.99,111.11,110.8,110.9,10400.0,108.585,108.7024,108.3991,108.497,10400.0
2023-02-09 10:05:00,110.8,110.83,110.63,110.73,26860.0,108.3991,108.4285,108.2328,108.3307,26860.0
2023-02-09 10:10:00,110.6,110.8,110.52,110.8,5220.0,108.2035,108.3991,108.1252,108.3991,5220.0
2023-02-09 10:15:00,110.75,110.78,110.61,110.61,5928.0,108.3502,108.3796,108.2133,108.2133,5928.0
2023-02-09 10:20:00,110.54,110.6,110.46,110.46,2292.0,108.1448,108.2035,108.0665,108.0665,2292.0
2023-02-09 10:25:00,110.39,110.4,110.25,110.4,3200.0,107.998,108.0078,107.8611,108.0078,3200.0
2023-02-09 10:30:00,110.36,110.36,110.36,110.36,400.0,107.9687,107.9687,107.9687,107.9687,400.0
2023-02-09 10:35:00,110.51,110.63,110.51,110.57,1600.0,108.1154,108.2328,108.1154,108.1741,1600.0
2023-02-09 10:40:00,110.66,110.66,110.61,110.61,800.0,108.2622,108.2622,108.2133,108.2133,800.0
2023-02-09 10:45:00,110.65,110.65,110.63,110.63,1200.0,108.2524,108.2524,108.2328,108.2328,1200.0
2023-02-09 10:50:00,110.76,110.76,110.29,110.29,7076.0,108.36,108.36,107.9002,107.9002,7076.0
2023-02-09 10:55:00,110.53,110.53,110.41,110.49,4356.0,108.135,108.135,108.0176,108.0959,4356.0
2023-02-09 11:00:00,110.44,110.51,109.96,110.04,40392.0,108.0469,108.1154,107.5773,107.6556,40392.0
2023-02-09 11:05:00,110.12,110.28,110.12,110.28,4440.0,107.7339,107.8904,107.7339,107.8904,4440.0
2023-02-09 11:10:00,110.16,110.41,110.16,110.39,46416.0,107.773,108.0176,107.773,107.998,46416.0
2023-02-09 11:15:00,110.24,110.24,110.12,110.2,2800.0,107.8513,107.8513,107.7339,107.8121,2800.0
2023-02-09 11:20:00,110.22,110.22,110.07,110.07,1600.0,107.8317,107.8317,107.685,107.685,1600.0
2023-02-09 11:25:00,110.04,110.07,109.98,109.98,2052.0,107.6556,107.685,107.5969,107.5969,2052.0
2023-02-09 11:30:00,109.97,110.05,109.95,109.99,50860.0,107.5871,107.6654,107.5676,107.6067,50860.0
2023-02-09 11:35:00,109.97,109.99,109.97,109.99,1600.0,107.5871,107.6067,107.5871,107.6067,1600.0
2023-02-09 11:40:00,109.96,109.96,109.96,109.96,400.0,107.5773,107.5773,107.5773,107.5773,400.0
2023-02-09 11:45:00,110.03,110.11,109.95,109.99,1600.0,107.6458,107.7241,107.5676,107.6067,1600.0
2023-02-09 11:50:00,110.06,110.06,110.06,110.06,480.0,107.6752,107.6752,107.6752,107.6752,480.0
2023-02-09 11:55:00,110.03,110.03,109.87,109.87,2724.0,107.6458,107.6458,107.4893,107.4893,2724.0
2023-02-09 12:00:00,110.05,110.13,110.05,110.08,2000.0,107.6654,107.7437,107.6654,107.6947,2000.0
2023-02-09 12:05:00,109.98,109.98,109.97,109.97,1200.0,107.5969,107.5969,107.5871,107.5871,1200.0
2023-02-09 12:10:00,110.04,110.08,110.04,110.08,800.0,107.6556,107.6947,107.6556,107.6947,800.0
2023-02-09 12:15:00,110.03,110.03,109.93,109.99,5240.0,107.6458,107.6458,107.548,107.6067,5240.0
2023-02-09 12:20:00,110.13,110.14,110.13,110.14,3404.0,107.7437,107.7534,107.7437,107.7534,3404.0
2023-02-09 12:25:00,110.12,110.12,109.95,109.95,2000.0,107.7339,107.7339,107.5676,107.5676,2000.0
2023-02-09 12:30:00,109.86,109.86,109.69,109.7,1600.0,107.4795,107.4795,107.3132,107.323,1600.0
2023-02-09 12:35:00,109.7,109.7,109.61,109.61,14400.0,107.323,107.323,107.2349,107.2349,14400.0
2023-02-09 12:40:00,109.51,109.55,109.47,109.52,3888.0,107.1371,107.1762,107.098,107.1469,3888.0
2023-02-09 12:45:00,109.45,109.45,109.32,109.34,3708.0,107.0784,107.0784,106.9512,106.9708,3708.0
2023-02-09 12:50:00,109.52,109.52,109.48,109.48,1200.0,107.1469,107.1469,107.1077,107.1077,1200.0
2023-02-09 12:55:00,109.55,109.72,109.55,109.72,7928.0,107.1762,107.3425,107.1762,107.3425,7928.0
2023-02-09 13:00:00,109.64,109.72,109.58,109.58,4800.0,107.2643,107.3425,107.2056,107.2056,4800.0
2023-02-09 13:05:00,109.64,109.64,109.64,109.64,400.0,107.2643,107.2643,107.2643,107.2643,400.0
2023-02-09 13:10:00,109.64,109.64,109.53,109.53,1200.0,107.2643,107.2643,107.1567,107.1567,1200.0
2023-02-09 13:15:00,109.58,109.58,109.44,109.51,60800.0,107.2056,107.2056,107.0686,107.1371,60800.0
2023-02-09 13:20:00,109.59,109.61,109.59,109.61,7000.0,107.2154,107.2349,107.2154,107.2349,7000.0
2023-02-09 13:25:00,109.64,109.68,109.59,109.59,6400.0,107.2643,107.3034,107.2154,107.2154,6400.0
2023-02-09 13:30:00,109.44,109.58,109.39,109.58,6400.0,107.0686,107.2056,107.0197,107.2056,6400.0
2023-02-09 13:35:00,109.58,109.6,109.45,109.47,4000.0,107.2056,107.2251,107.0784,107.098,4000.0
2023-02-09 13:40:00,109.41,109.41,109.28,109.38,4000.0,107.0393,107.0393,106.9121,107.0099,4000.0
2023-02-09 13:45:00,109.38,109.38,109.38,109.38,0.0,107.0099,107.0099,107.0099,107.0099,0.0
2023-02-09 13:50:00,109.4,109.42,109.32,109.33,15708.0,107.0295,107.049,106.9512,106.961,15708.0
2023-02-09 13:55:00,109.32,109.35,109.26,109.35,2552.0,106.9512,106.9806,106.8925,106.9806,2552.0
2023-02-09 14:00:00,109.3,109.36,109.22,109.22,2800.0,106.9316,106.9903,106.8534,106.8534,2800.0
2023-02-09 14:05:00,109.23,109.38,109.23,109.38,1200.0,106.8632,107.0099,106.8632,107.0099,1200.0
2023-02-09 14:10:00,109.47,109.47,109.47,109.47,400.0,107.098,107.098,107.098,107.098,400.0
2023-02-09 14:15:00,109.44,109.44,109.31,109.31,2400.0,107.0686,107.0686,106.9414,106.9414,2400.0
2023-02-09 14:20:00,109.41,109.47,109.36,109.39,2456.0,107.0393,107.098,106.9903,107.0197,2456.0
2023-02-09 14:25:00,109.51,109.51,109.51,109.51,400.0,107.1371,107.1371,107.1371,107.1371,400.0
2023-02-09 14:30:00,109.48,109.55,109.42,109.42,3600.0,107.1077,107.1762,107.049,107.049,3600.0
2023-02-09 14:35:00,109.43,109.46,109.42,109.46,1200.0,107.0588,107.0882,107.049,107.0882,1200.0
2023-02-09 14:40:00,109.39,109.44,109.39,109.44,1600.0,107.0197,107.0686,107.0197,107.0686,1600.0
2023-02-09 14:45:00,109.5,109.5,109.43,109.43,2000.0,107.1273,107.1273,107.0588,107.0588,2000.0
2023-02-09 14:50:00,109.58,109.75,109.58,109.66,3668.0,107.2056,107.3719,107.2056,107.2838,3668.0
2023-02-09 14:55:00,109.66,109.73,109.66,109.72,3856.0,107.2838,107.3523,107.2838,107.3425,3856.0
2023-02-09 15:00:00,109.63,109.63,109.53,109.53,1600.0,107.2545,107.2545,107.1567,107.1567,1600.0
2023-02-09 15:05:00,109.5,109.54,109.36,109.54,4440.0,107.1273,107.1664,106.9903,107.1664,4440.0
2023-02-09 15:10:00,109.5,109.5,109.42,109.46,2400.0,107.1273,107.1273,107.049,107.0882,2400.0
2023-02-09 15:15:00,109.41,109.45,109.36,109.39,3600.0,107.0393,107.0784,106.9903,107.0197,3600.0
2023-02-09 15:20:00,109.45,109.48,109.35,109.35,2872.0,107.0784,107.1077,106.9806,106.9806,2872.0
2023-02-09 15:25:00,109.31,109.32,109.25,109.26,2800.0,106.9414,106.9512,106.8827,106.8925,2800.0
2023-02-09 15:30:00,109.25,109.25,109.12,109.17,4400.0,106.8827,106.8827,106.7555,106.8045,4400.0
2023-02-09 15:35:00,109.19,109.31,109.17,109.31,8000.0,106.824,106.9414,106.8045,106.9414,8000.0
2023-02-09 15:40:00,109.28,109.38,109.24,109.38,7200.0,106.9121,107.0099,106.8729,107.0099,7200.0
2023-02-09 15:45:00,109.42,109.57,109.35,109.4,11212.0,107.049,107.1958,106.9806,107.0295,11212.0
2023-02-09 15:50:00,109.39,109.66,109.22,109.6,25200.0,107.0197,107.2838,106.8534,107.2251,25200.0
2023-02-09 15:55:00,109.53,109.6,109.29,109.57,78176.0,107.1567,107.2251,106.9219,107.1958,78176.0
2023-02-10 09:30:00,109.45,109.45,109.45,109.45,18148.0,107.0784,107.0784,107.0784,107.0784,18148.0
2023-02-10 09:35:00,109.22,109.34,109.22,109.3,1600.0,106.8534,106.9708,106.8534,106.9316,1600.0
2023-02-10 09:40:00,109.05,109.4,109.05,109.38,5980.0,106.6871,107.0295,106.6871,107.0099,5980.0
2023-02-10 09:45:00,109.17,109.42,109.16,109.16,1800.0,106.8045,107.049,106.7947,106.7947,1800.0
2023-02-10 09:50:00,109.42,109.6,109.31,109.57,2456.0,107.049,107.2251,106.9414,107.1958,2456.0
2023-02-10 09:55:00,109.5,109.5,109.5,109.5,400.0,107.1273,107.1273,107.1273,107.1273,400.0
2023-02-10 10:00:00,109.48,109.59,109.28,109.59,9376.0,107.1077,107.2154,106.9121,107.2154,9376.0
2023-02-10 10:05:00,109.69,109.83,109.69,109.83,1200.0,107.3132,107.4502,107.3132,107.4502,1200.0
2023-02-10 10:10:00,110.01,110.18,110.01,110.14,20720.0,107.6263,107.7926,107.6263,107.7534,20720.0
2023-02-10 10:15:00,110.17,110.37,110.13,110.29,18816.0,107.7828,107.9785,107.7437,107.9002,18816.0
2023-02-10 10:20:00,110.35,110.53,110.3,110.44,45240.0,107.9589,108.135,107.91,108.0469,45240.0
2023-02-10 10:25:00,110.45,110.46,110.39,110.46,10260.0,108.0567,108.0665,107.998,108.0665,10260.0
2023-02-10 10:30:00,110.46,110.52,110.31,110.31,4500.0,108.0665,108.1252,107.9198,107.9198,4500.0
2023-02-10 10:35:00,110.43,110.5,110.32,110.5,2400.0,108.0372,108.1056,107.9295,108.1056,2400.0
2023-02-10 10:40:00,110.37,110.53,110.32,110.46,10400.0,107.9785,108.135,107.9295,108.0665,10400.0
2023-02-10 10:45:00,110.35,110.35,110.29,110.3,2000.0,107.9589,107.9589,107.9002,107.91,2000.0
2023-02-10 10:50:00,110.27,110.31,110.2,110.3,13512.0,107.8806,107.9198,107.8121,107.91,13512.0
2023-02-10 10:55:00,110.28,110.35,110.28,110.35,1600.0,107.8904,107.9589,107.8904,107.9589,1600.0
2023-02-10 11:00:00,110.31,110.33,110.28,110.33,2500.0,107.9198,107.9393,107.8904,107.9393,2500.0
2023-02-10 11:05:00,110.33,110.54,110.33,110.54,9300.0,107.9393,108.1448,107.9393,108.1448,9300.0
2023-02-10 11:10:00,110.5,110.55,110.32,110.32,18624.0,108.1056,108.1546,107.9295,107.9295,18624.0
2023-02-10 11:15:00,110.45,110.51,110.42,110.51,1600.0,108.0567,108.1154,108.0274,108.1154,1600.0
2023-02-10 11:20:00,110.56,110.56,110.56,110.56,400.0,108.1643,108.1643,108.1643,108.1643,400.0
2023-02-10 11:25:00,110.51,110.54,110.39,110.54,13656.0,108.1154,108.1448,107.998,108.1448,13656.0
2023-02-10 11:30:00,110.55,110.56,110.43,110.43,2096.0,108.1546,108.1643,108.0372,108.0372,2096.0
2023-02-10 11:35:00,110.54,110.55,110.54,110.55,800.0,108.1448,108.1546,108.1448,108.1546,800.0
2023-02-10 11:40:00,110.49,110.49,110.49,110.49,2000.0,108.0959,108.0959,108.0959,108.0959,2000.0
2023-02-10 11:45:00,110.46,110.46,110.32,110.32,4400.0,108.0665,108.0665,107.9295,107.9295,4400.0
2023-02-10 11:50:00,110.29,110.38,110.29,110.33,1600.0,107.9002,107.9882,107.9002,107.9393,1600.0
2023-02-10 11:55:00,110.33,110.36,110.24,110.24,6588.0,107.9393,107.9687,107.8513,107.8513,6588.0
2023-02-10 12:00:00,110.36,110.36,110.16,110.16,8100.0,107.9687,107.9687,107.773,107.773,8100.0
2023-02-10 12:05:00,110.14,110.27,110.14,110.25,1600.0,107.7534,107.8806,107.7534,107.8611,1600.0
2023-02-10 12:10:00,110.18,110.24,110.14,110.24,2000.0,107.7926,107.8513,107.7534,107.8513,2000.0
2023-02-10 12:15:00,110.13,110.18,110.13,110.18,1600.0,107.7437,107.7926,107.7437,107.7926,1600.0
2023-02-10 12:20:00,110.19,110.26,110.14,110.26,10944.0,107.8024,107.8708,107.7534,107.8708,10944.0
2023-02-10 12:25:00,110.29,110.29,110.28,110.29,2000.0,107.9002,107.9002,107.8904,107.9002,2000.0
2023-02-10 12:30:00,110.29,110.47,110.29,110.47,3680.0,107.9002,108.0763,107.9002,108.0763,3680.0
2023-02-10 12:35:00,110.53,110.65,110.49,110.65,5268.0,108.135,108.2524,108.0959,108.2524,5268.0
2023-02-10 12:40:00,110.6,110.6,110.58,110.58,3688.0,108.2035,108.2035,108.1839,108.1839,3688.0
2023-02-10 12:45:00,110.63,110.67,110.63,110.67,2400.0,108.2328,108.272,108.2328,108.272,2400.0
2023-02-10 12:50:00,110.67,110.72,110.67,110.71,1600.0,108.272,108.3209,108.272,108.3111,1600.0
2023-02-10 12:55:00,110.69,110.83,110.69,110.79,8000.0,108.2915,108.4285,108.2915,108.3894,8000.0
2023-02-10 13:00:00,110.82,110.87,110.8,110.87,9700.0,108.4187,108.4676,108.3991,108.4676,9700.0
2023-02-10 13:05:00,110.93,110.93,110.83,110.87,4728.0,108.5263,108.5263,108.4285,108.4676,4728.0
2023-02-10 13:10:00,110.8,110.85,110.8,110.85,800.0,108.3991,108.4481,108.3991,108.4481,800.0
2023-02-10 13:15:00,110.86,111.03,110.86,111.03,6220.0,108.4578,108.6242,108.4578,108.6242,6220.0
2023-02-10 13:20:00,111.06,111.09,110.97,111.0,7308.0,108.6535,108.6829,108.5655,108.5948,7308.0
2023-02-10 13:25:00,110.96,110.96,110.94,110.96,5668.0,108.5557,108.5557,108.5361,108.5557,5668.0
2023-02-10 13:30:00,110.91,111.01,110.9,111.0,4800.0,108.5068,108.6046,108.497,108.5948,4800.0
2023-02-10 13:35:00,110.97,111.05,110.93,111.04,15004.0,108.5655,108.6437,108.5263,108.6339,15004.0
2023-02-10 13:40:00,111.03,111.03,110.9,110.9,2400.0,108.6242,108.6242,108.497,108.497,2400.0
2023-02-10 13:45:00,110.89,110.89,110.88,110.88,2800.0,108.4872,108.4872,108.4774,108.4774,2800.0
2023-02-10 13:50:00,110.87,110.98,110.87,110.89,5200.0,108.4676,108.5752,108.4676,108.4872,5200.0
2023-02-10 13:55:00,110.83,110.86,110.82,110.82,7200.0,108.4285,108.4578,108.4187,108.4187,7200.0
2023-02-10 14:00:00,110.8,110.81,110.69,110.69,9716.0,108.3991,108.4089,108.2915,108.2915,9716.0
2023-02-10 14:05:00,110.69,110.77,110.67,110.77,7600.0,108.2915,108.3698,108.272,108.3698,7600.0
2023-02-10 14:10:00,110.74,110.75,110.7,110.75,3700.0,108.3404,108.3502,108.3013,108.3502,3700.0
2023-02-10 14:15:00,110.8,110.86,110.8,110.86,1200.0,108.3991,108.4578,108.3991,108.4578,1200.0
2023-02-10 14:20:00,110.67,110.7,110.66,110.7,7600.0,108.272,108.3013,108.2622,108.3013,7600.0
2023-02-10 14:25:00,110.69,110.78,110.66,110.68,8364.0,108.2915,108.3796,108.2622,108.2817,8364.0
2023-02-10 14:30:00,110.66,110.85,110.65,110.85,5656.0,108.2622,108.4481,108.2524,108.4481,5656.0
2023-02-10 14:35:00,110.81,110.81,110.76,110.76,1200.0,108.4089,108.4089,108.36,108.36,1200.0
2023-02-10 14:40:00,110.8,110.83,110.76,110.81,7128.0,108.3991,108.4285,108.36,108.4089,7128.0
2023-02-10 14:45:00,110.77,110.91,110.77,110.91,1200.0,108.3698,108.5068,108.3698,108.5068,1200.0
2023-02-10 14:50:00,110.95,111.08,110.9,111.08,3832.0,108.5459,108.6731,108.497,108.6731,3832.0
2023-02-10 14:55:00,111.11,111.11,111.11,111.11,800.0,108.7024,108.7024,108.7024,108.7024,800.0
2023-02-10 15:00:00,111.11,111.15,110.92,110.92,9220.0,108.7024,108.7416,108.5165,108.5165,9220.0
2023-02-10 15:05:00,110.95,110.95,110.94,110.94,2000.0,108.5459,108.5459,108.5361,108.5361,2000.0
2023-02-10 15:10:00,110.85,110.85,110.76,110.79,3200.0,108.4481,108.4481,108.36,108.3894,3200.0
2023-02-10 15:15:00,110.84,110.84,110.78,110.78,1600.0,108.4383,108.4383,108.3796,108.3796,1600.0
2023-02-10 15:20:00,110.72,110.72,110.63,110.68,6400.0,108.3209,108.3209,108.2328,108.2817,6400.0
2023-02-10 15:25:00,110.69,110.78,110.66,110.78,16820.0,108.2915,108.3796,108.2622,108.3796,16820.0
2023-02-10 15:30:00,110.81,110.94,110.78,110.94,5600.0,108.4089,108.5361,108.3796,108.5361,5600.0
2023-02-10 15:35:00,110.93,110.93,110.79,110.79,6484.0,108.5263,108.5263,108.3894,108.3894,6484.0
2023-02-10 15:40:00,110.85,110.86,110.78,110.85,6800.0,108.4481,108.4578,108.3796,108.4481,6800.0
2023-02-10 15:45:00,110.9,110.96,110.86,110.92,7952.0,108.497,108.5557,108.4578,108.5165,7952.0
2023-02-10 15:50:00,110.99,111.14,110.82,111.12,12972.0,108.585,108.7318,108.4187,108.7122,12972.0
2023-02-10 15:55:00,111.06,111.06,110.67,110.74,38464.0,108.6535,108.6535,108.272,108.3404,38464.0
2023-02-13 09:30:00,110.92,111.07,110.79,110.79,6844.0,108.5165,108.6633,108.3894,108.3894,6844.0
2023-02-13 09:35:00,110.79,110.79,110.79,110.79,0.0,108.3894,108.3894,108.3894,108.3894,0.0
2023-02-13 09:40:00,110.83,111.23,110.76,111.23,4100.0,108.4285,108.8198,108.36,108.8198,4100.0
2023-02-13 09:45:00,111.29,111.34,111.22,111.22,1736.0,108.8785,108.9274,108.81,108.81,1736.0
2023-02-13 09:50:00,111.21,111.21,111.21,111.21,556.0,108.8003,108.8003,108.8003,108.8003,556.0
2023-02-13 09:55:00,111.32,111.33,111.23,111.27,2400.0,108.9079,108.9177,108.8198,108.859,2400.0
2023-02-13 10:00:00,111.27,111.36,111.26,111.36,2744.0,108.859,108.947,108.8492,108.947,2744.0
2023-02-13 10:05:00,111.46,111.47,111.39,111.39,1648.0,109.0448,109.0546,108.9764,108.9764,1648.0
2023-02-13 10:10:00,111.48,111.51,111.48,111.51,800.0,109.0644,109.0938,109.0644,109.0938,800.0
2023-02-13 10:15:00,111.6,111.68,111.52,111.52,5640.0,109.1818,109.2601,109.1035,109.1035,5640.0
2023-02-13 10:20:00,111.63,111.63,111.53,111.53,800.0,109.2112,109.2112,109.1133,109.1133,800.0
2023-02-13 10:25:00,111.69,111.69,111.69,111.69,400.0,109.2699,109.2699,109.2699,109.2699,400.0
2023-02-13 10:30:00,111.72,111.73,111.63,111.65,3200.0,109.2992,109.309,109.2112,109.2307,3200.0
2023-02-13 10:35:00,111.63,111.86,111.63,111.78,10300.0,109.2112,109.4362,109.2112,109.3579,10300.0
2023-02-13 10:40:00,111.99,111.99,111.88,111.88,3440.0,109.5634,109.5634,109.4557,109.4557,3440.0
2023-02-13 10:45:00,111.83,111.94,111.79,111.94,2000.0,109.4068,109.5144,109.3677,109.5144,2000.0
2023-02-13 10:50:00,111.93,112.11,111.86,112.05,6000.0,109.5047,109.6808,109.4362,109.6221,6000.0
2023-02-13 10:55:00,112.07,112.12,111.94,111.94,6580.0,109.6416,109.6905,109.5144,109.5144,6580.0
2023-02-13 11:00:00,111.93,112.0,111.93,112.0,2800.0,109.5047,109.5731,109.5047,109.5731,2800.0
2023-02-13 11:05:00,111.99,111.99,111.9,111.91,5880.0,109.5634,109.5634,109.4753,109.4851,5880.0
2023-02-13 11:10:00,111.82,111.82,111.59,111.72,16148.0,109.397,109.397,109.172,109.2992,16148.0
2023-02-13 11:15:00,111.65,111.65,111.58,111.58,1200.0,109.2307,109.2307,109.1622,109.1622,1200.0
2023-02-13 11:20:00,111.59,111.59,111.42,111.42,7200.0,109.172,109.172,109.0057,109.0057,7200.0
2023-02-13 11:25:00,111.52,111.55,111.35,111.39,4864.0,109.1035,109.1329,108.9372,108.9764,4864.0
2023-02-13 11:30:00,111.56,111.56,111.33,111.33,3152.0,109.1427,109.1427,108.9177,108.9177,3152.0
2023-02-13 11:35:00,111.41,111.45,111.41,111.45,2400.0,108.9959,109.0351,108.9959,109.0351,2400.0
2023-02-13 11:40:00,111.63,111.63,111.63,111.63,400.0,109.2112,109.2112,109.2112,109.2112,400.0
2023-02-13 11:45:00,111.64,111.75,111.64,111.75,2400.0,109.2209,109.3286,109.2209,109.3286,2400.0
2023-02-13 11:50:00,111.75,111.75,111.53,111.54,2564.0,109.3286,109.3286,109.1133,109.1231,2564.0
2023-02-13 11:55:00,111.5,111.59,111.5,111.59,2600.0,109.084,109.172,109.084,109.172,2600.0
2023-02-13 12:00:00,111.52,111.66,111.52,111.66,1200.0,109.1035,109.2405,109.1035,109.2405,1200.0
2023-02-13 12:05:00,111.71,111.71,111.71,111.71,400.0,109.2894,109.2894,109.2894,109.2894,400.0
2023-02-13 12:10:00,111.71,111.75,111.65,111.73,2000.0,109.2894,109.3286,109.2307,109.309,2000.0
2023-02-13 12:15:00,111.69,111.81,111.69,111.77,11152.0,109.2699,109.3873,109.2699,109.3481,11152.0
2023-02-13 12:20:00,111.86,111.86,111.79,111.8,2100.0,109.4362,109.4362,109.3677,109.3775,2100.0
2023-02-13 12:25:00,111.79,111.83,111.78,111.83,2000.0,109.3677,109.4068,109.3579,109.4068,2000.0
2023-02-13 12:30:00,111.82,111.82,111.77,111.77,2400.0,109.397,109.397,109.3481,109.3481,2400.0
2023-02-13 12:35:00,111.85,111.87,111.76,111.8,6400.0,109.4264,109.446,109.3383,109.3775,6400.0
2023-02-13 12:40:00,111.79,111.83,111.74,111.74,1200.0,109.3677,109.4068,109.3188,109.3188,1200.0
2023-02-13 12:45:00,111.84,111.84,111.74,111.74,1240.0,109.4166,109.4166,109.3188,109.3188,1240.0
2023-02-13 12:50:00,111.83,111.84,111.83,111.84,800.0,109.4068,109.4166,109.4068,109.4166,800.0
2023-02-13 12:55:00,111.74,111.74,111.68,111.68,800.0,109.3188,109.3188,109.2601,109.2601,800.0
2023-02-13 13:00:00,111.75,111.85,111.75,111.85,2800.0,109.3286,109.4264,109.3286,109.4264,2800.0
2023-02-13 13:05:00,111.85,111.85,111.8,111.8,1292.0,109.4264,109.4264,109.3775,109.3775,1292.0
2023-02-13 13:10:00,111.74,111.74,111.67,111.67,812.0,109.3188,109.3188,109.2503,109.2503,812.0
2023-02-13 13:15:00,111.69,111.77,111.69,111.77,1200.0,109.2699,109.3481,109.2699,109.3481,1200.0
2023-02-13 13:20:00,111.77,111.78,111.72,111.72,1600.0,109.3481,109.3579,109.2992,109.2992,1600.0
2023-02-13 13:25:00,111.72,111.81,111.72,111.74,3200.0,109.2992,109.3873,109.2992,109.3188,3200.0
2023-02-13 13:30:00,111.72,111.76,111.72,111.76,2400.0,109.2992,109.3383,109.2992,109.3383,2400.0
2023-02-13 13:35:00,111.77,111.83,111.77,111.83,2800.0,109.3481,109.4068,109.3481,109.4068,2800.0
2023-02-13 13:40:00,111.75,111.78,111.75,111.76,7160.0,109.3286,109.3579,109.3286,109.3383,7160.0
2023-02-13 13:45:00,111.7,111.83,111.7,111.82,19400.0,109.2796,109.4068,109.2796,109.397,19400.0
2023-02-13 13:50:00,111.85,111.95,111.85,111.91,9580.0,109.4264,109.5242,109.4264,109.4851,9580.0
2023-02-13 13:55:00,111.92,111.92,111.92,111.92,400.0,109.4949,109.4949,109.4949,109.4949,400.0
2023-02-13 14:00:00,111.98,112.03,111.97,112.02,3600.0,109.5536,109.6025,109.5438,109.5927,3600.0
2023-02-13 14:05:00,112.02,112.02,112.02,112.02,0.0,109.5927,109.5927,109.5927,109.5927,0.0
2023-02-13 14:10:00,112.02,112.02,112.02,112.02,0.0,109.5927,109.5927,109.5927,109.5927,0.0
2023-02-13 14:15:00,111.94,111.94,111.85,111.85,2800.0,109.5144,109.5144,109.4264,109.4264,2800.0
2023-02-13 14:20:00,111.88,111.88,111.83,111.83,1648.0,109.4557,109.4557,109.4068,109.4068,1648.0
2023-02-13 14:25:00,111.67,111.67,111.66,111.67,420.0,109.2503,109.2503,109.2405,109.2503,420.0
2023-02-13 14:30:00,111.61,111.62,111.42,111.42,6400.0,109.1916,109.2014,109.0057,109.0057,6400.0
2023-02-13 14:35:00,111.45,111.6,111.45,111.57,4048.0,109.0351,109.1818,109.0351,109.1525,4048.0
2023-02-13 14:40:00,111.54,111.6,111.42,111.52,3684.0,109.1231,109.1818,109.0057,109.1035,3684.0
2023-02-13 14:45:00,111.46,111.46,111.38,111.46,3200.0,109.0448,109.0448,108.9666,109.0448,3200.0
2023-02-13 14:50:00,111.46,111.46,111.46,111.46,0.0,109.0448,109.0448,109.0448,109.0448,0.0
2023-02-13 14:55:00,111.57,111.57,111.53,111.53,800.0,109.1525,109.1525,109.1133,109.1133,800.0
2023-02-13 15:00:00,111.55,111.77,111.54,111.77,6404.0,109.1329,109.3481,109.1231,109.3481,6404.0
2023-02-13 15:05:00,111.72,111.77,111.61,111.71,12272.0,109.2992,109.3481,109.1916,109.2894,12272.0
2023-02-13 15:10:00,111.74,111.76,111.64,111.7,7980.0,109.3188,109.3383,109.2209,109.2796,7980.0
2023-02-13 15:15:00,111.7,111.7,111.65,111.68,2000.0,109.2796,109.2796,109.2307,109.2601,2000.0
2023-02-13 15:20:00,111.71,111.77,111.7,111.73,2000.0,109.2894,109.3481,109.2796,109.309,2000.0
2023-02-13 15:25:00,111.72,111.74,111.64,111.66,3260.0,109.2992,109.3188,109.2209,109.2405,3260.0
2023-02-13 15:30:00,111.72,111.76,111.67,111.67,19972.0,109.2992,109.3383,109.2503,109.2503,19972.0
2023-02-13 15:35:00,111.75,111.87,111.75,111.87,4000.0,109.3286,109.446,109.3286,109.446,4000.0
2023-02-13 15:40:00,111.91,111.91,111.79,111.79,7968.0,109.4851,109.4851,109.3677,109.3677,7968.0
2023-02-13 15:45:00,111.83,111.92,111.79,111.9,10800.0,109.4068,109.4949,109.3677,109.4753,10800.0
2023-02-13 15:50:00,111.87,111.9,111.64,111.88,25824.0,109.446,109.4753,109.2209,109.4557,25824.0
2023-02-13 15:55:00,111.89,112.04,111.86,112.01,27296.0,109.4655,109.6123,109.4362,109.5829,27296.0
2023-02-14 09:30:00,111.55,111.55,111.0,111.26,21520.0,109.4161,109.4161,108.8767,109.1317,21520.0
2023-02-14 09:35:00,111.2,111.2,111.04,111.04,992.0,109.0728,109.0728,108.9159,108.9159,992.0
2023-02-14 09:40:00,111.2,111.2,110.93,110.93,2400.0,109.0728,109.0728,108.808,108.808,2400.0
2023-02-14 09:45:00,110.92,111.23,110.91,111.0,6760.0,108.7982,109.1023,108.7884,108.8767,6760.0
2023-02-14 09:50:00,111.0,111.22,110.91,110.99,50952.0,108.8767,109.0925,108.7884,108.8669,50952.0
2023-02-14 09:55:00,110.99,111.18,110.99,111.07,3600.0,108.8669,109.0532,108.8669,108.9453,3600.0
2023-02-14 10:00:00,110.98,111.11,110.98,111.11,3172.0,108.857,108.9846,108.857,108.9846,3172.0
2023-02-14 10:05:00,111.12,111.22,111.07,111.11,8056.0,108.9944,109.0925,108.9453,108.9846,8056.0
2023-02-14 10:10:00,111.44,111.63,111.4,111.5,30380.0,109.3082,109.4946,109.269,109.3671,30380.0
2023-02-14 10:15:00,111.5,111.5,111.33,111.33,9168.0,109.3671,109.3671,109.2004,109.2004,9168.0
2023-02-14 10:20:00,111.36,111.38,111.24,111.24,5600.0,109.2298,109.2494,109.1121,109.1121,5600.0
2023-02-14 10:25:00,111.26,111.35,110.98,111.0,11484.0,109.1317,109.22,108.857,108.8767,11484.0
2023-02-14 10:30:00,111.05,111.05,110.75,110.83,2068.0,108.9257,108.9257,108.6314,108.7099,2068.0
2023-02-14 10:35:00,110.6,110.6,109.95,109.95,6868.0,108.4843,108.4843,107.8467,107.8467,6868.0
2023-02-14 10:40:00,109.95,109.95,109.83,109.9,3400.0,107.8467,107.8467,107.729,107.7977,3400.0
2023-02-14 10:45:00,109.77,109.91,109.53,109.83,6800.0,107.6702,107.8075,107.4348,107.729,6800.0
2023-02-14 10:50:00,109.72,109.72,109.52,109.52,11856.0,107.6211,107.6211,107.425,107.425,11856.0
2023-02-14 10:55:00,109.52,109.52,109.52,109.52,0.0,107.425,107.425,107.425,107.425,0.0
2023-02-14 11:00:00,109.64,109.87,109.64,109.87,5600.0,107.5427,107.7683,107.5427,107.7683,5600.0
2023-02-14 11:05:00,109.87,109.87,109.87,109.87,0.0,107.7683,107.7683,107.7683,107.7683,0.0
2023-02-14 11:10:00,109.97,110.3,109.97,110.27,48668.0,107.8664,108.1901,107.8664,108.1606,48668.0
2023-02-14 11:15:00,110.36,110.36,110.36,110.36,400.0,108.2489,108.2489,108.2489,108.2489,400.0
2023-02-14 11:20:00,110.33,110.33,110.24,110.24,800.0,108.2195,108.2195,108.1312,108.1312,800.0
2023-02-14 11:25:00,110.23,110.25,109.7,109.7,7200.0,108.1214,108.141,107.6015,107.6015,7200.0
2023-02-14 11:30:00,109.55,109.55,109.13,109.2,14536.0,107.4544,107.4544,107.0424,107.1111,14536.0
2023-02-14 11:35:00,109.3,109.46,109.26,109.26,4456.0,107.2092,107.3661,107.1699,107.1699,4456.0
2023-02-14 11:40:00,109.26,109.26,109.26,109.26,0.0,107.1699,107.1699,107.1699,107.1699,0.0
2023-02-14 11:45:00,109.35,109.53,109.23,109.53,1600.0,107.2582,107.4348,107.1405,107.4348,1600.0
2023-02-14 11:50:00,109.3,109.3,109.12,109.12,3260.0,107.2092,107.2092,107.0326,107.0326,3260.0
2023-02-14 11:55:00,109.31,109.32,109.31,109.32,4400.0,107.219,107.2288,107.219,107.2288,4400.0
2023-02-14 12:00:00,109.54,109.63,109.44,109.44,6084.0,107.4446,107.5329,107.3465,107.3465,6084.0
2023-02-14 12:05:00,109.5,109.51,109.39,109.51,2112.0,107.4054,107.4152,107.2975,107.4152,2112.0
2023-02-14 12:10:00,109.73,109.81,109.67,109.81,1840.0,107.631,107.7094,107.5721,107.7094,1840.0
2023-02-14 12:15:00,109.76,109.76,109.58,109.61,9200.0,107.6604,107.6604,107.4838,107.5133,9200.0
2023-02-14 12:20:00,109.7,109.75,109.66,109.72,2184.0,107.6015,107.6506,107.5623,107.6211,2184.0
2023-02-14 12:25:00,109.73,109.73,109.72,109.72,800.0,107.631,107.631,107.6211,107.6211,800.0
2023-02-14 12:30:00,109.81,109.85,109.81,109.85,800.0,107.7094,107.7487,107.7094,107.7487,800.0
2023-02-14 12:35:00,109.81,109.81,109.81,109.81,404.0,107.7094,107.7094,107.7094,107.7094,404.0
2023-02-14 12:40:00,109.78,109.78,109.74,109.74,800.0,107.68,107.68,107.6408,107.6408,800.0
2023-02-14 12:45:00,109.73,109.89,109.73,109.89,2000.0,107.631,107.7879,107.631,107.7879,2000.0
2023-02-14 12:50:00,109.91,109.96,109.91,109.96,1200.0,107.8075,107.8566,107.8075,107.8566,1200.0
2023-02-14 12:55:00,109.97,110.06,109.96,110.06,1200.0,107.8664,107.9546,107.8566,107.9546,1200.0
2023-02-14 13:00:00,110.5,110.5,110.45,110.46,3200.0,108.3862,108.3862,108.3372,108.347,3200.0
2023-02-14 13:05:00,110.5,110.54,110.39,110.39,4000.0,108.3862,108.4255,108.2783,108.2783,4000.0
2023-02-14 13:10:00,110.46,110.51,110.42,110.51,1332.0,108.347,108.396,108.3078,108.396,1332.0
2023-02-14 13:15:00,110.63,110.66,110.57,110.63,13700.0,108.5137,108.5432,108.4549,108.5137,13700.0
2023-02-14 13:20:00,110.56,110.56,110.45,110.45,1600.0,108.4451,108.4451,108.3372,108.3372,1600.0
2023-02-14 13:25:00,110.5,110.53,110.45,110.48,8000.0,108.3862,108.4157,108.3372,108.3666,8000.0
2023-02-14 13:30:00,110.43,110.46,110.43,110.46,900.0,108.3176,108.347,108.3176,108.347,900.0
2023-02-14 13:35:00,110.4,110.46,110.38,110.46,2400.0,108.2881,108.347,108.2685,108.347,2400.0
2023-02-14 13:40:00,110.44,110.5,110.44,110.47,3600.0,108.3274,108.3862,108.3274,108.3568,3600.0
2023-02-14 13:45:00,110.28,110.28,110.28,110.28,400.0,108.1704,108.1704,108.1704,108.1704,400.0
2023-02-14 13:50:00,110.52,110.52,110.46,110.46,5588.0,108.4058,108.4058,108.347,108.347,5588.0
2023-02-14 13:55:00,110.53,110.53,110.43,110.43,2800.0,108.4157,108.4157,108.3176,108.3176,2800.0
2023-02-14 14:00:00,110.53,110.55,110.49,110.49,6800.0,108.4157,108.4353,108.3764,108.3764,6800.0
2023-02-14 14:05:00,110.48,110.48,110.37,110.37,1200.0,108.3666,108.3666,108.2587,108.2587,1200.0
2023-02-14 14:10:00,110.37,110.37,110.37,110.37,0.0,108.2587,108.2587,108.2587,108.2587,0.0
2023-02-14 14:15:00,110.39,110.39,110.34,110.34,800.0,108.2783,108.2783,108.2293,108.2293,800.0
2023-02-14 14:20:00,110.38,110.38,110.38,110.38,800.0,108.2685,108.2685,108.2685,108.2685,800.0
2023-02-14 14:25:00,110.38,110.38,110.38,110.38,0.0,108.2685,108.2685,108.2685,108.2685,0.0
2023-02-14 14:30:00,110.5,110.52,110.48,110.5,10400.0,108.3862,108.4058,108.3666,108.3862,10400.0
2023-02-14 14:35:00,110.56,110.8,110.54,110.7,85400.0,108.4451,108.6805,108.4255,108.5824,85400.0
2023-02-14 14:40:00,110.7,110.7,110.7,110.7,0.0,108.5824,108.5824,108.5824,108.5824,0.0
2023-02-14 14:45:00,110.82,110.82,110.82,110.82,800.0,108.7001,108.7001,108.7001,108.7001,800.0
2023-02-14 14:50:00,110.86,110.86,110.75,110.77,5844.0,108.7393,108.7393,108.6314,108.6511,5844.0
2023-02-14 14:55:00,110.77,110.77,110.77,110.77,0.0,108.6511,108.6511,108.6511,108.6511,0.0
2023-02-14 15:00:00,110.93,110.93,110.92,110.93,400.0,108.808,108.808,108.7982,108.808,400.0
2023-02-14 15:05:00,110.9,110.97,110.86,110.93,3832.0,108.7786,108.8472,108.7393,108.808,3832.0
2023-02-14 15:10:00,110.75,110.83,110.75,110.83,800.0,108.6314,108.7099,108.6314,108.7099,800.0
2023-02-14 15:15:00,110.85,110.85,110.79,110.83,1200.0,108.7295,108.7295,108.6707,108.7099,1200.0
2023-02-14 15:20:00,110.98,110.98,110.98,110.98,400.0,108.857,108.857,108.857,108.857,400.0
2023-02-14 15:25:00,111.0,111.0,110.94,110.94,1624.0,108.8767,108.8767,108.8178,108.8178,1624.0
2023-02-14 15:30:00,110.82,110.92,110.79,110.83,5332.0,108.7001,108.7982,108.6707,108.7099,5332.0
2023-02-14 15:35:00,110.88,110.93,110.87,110.87,4000.0,108.759,108.808,108.7491,108.7491,4000.0
2023-02-14 15:40:00,110.94,111.02,110.93,111.02,3160.0,108.8178,108.8963,108.808,108.8963,3160.0
2023-02-14 15:45:00,111.01,111.11,110.98,111.11,9120.0,108.8865,108.9846,108.857,108.9846,9120.0
2023-02-14 15:50:00,111.01,111.09,110.94,111.06,27320.0,108.8865,108.9649,108.8178,108.9355,27320.0
2023-02-14 15:55:00,111.11,111.15,110.71,110.73,37136.0,108.9846,109.0238,108.5922,108.6118,37136.0
2023-02-15 09:30:00,110.3,110.55,109.63,109.63,21112.0,108.1901,108.4353,107.5329,107.5329,21112.0
2023-02-15 09:35:00,109.77,109.86,109.69,109.69,1600.0,107.6702,107.7585,107.5917,107.5917,1600.0
2023-02-15 09:40:00,109.69,110.25,109.6,110.04,12400.0,107.5917,108.141,107.5034,107.935,12400.0
2023-02-15 09:45:00,110.24,110.24,110.24,110.24,400.0,108.1312,108.1312,108.1312,108.1312,400.0
2023-02-15 09:50:00,110.24,110.24,110.11,110.11,4000.0,108.1312,108.1312,108.0037,108.0037,4000.0
2023-02-15 09:55:00,110.11,110.11,110.11,110.11,0.0,108.0037,108.0037,108.0037,108.0037,0.0
2023-02-15 10:00:00,110.32,110.59,110.11,110.53,4060.0,108.2097,108.4745,108.0037,108.4157,4060.0
2023-02-15 10:05:00,110.55,110.59,110.34,110.57,3900.0,108.4353,108.4745,108.2293,108.4549,3900.0
2023-02-15 10:10:00,110.57,110.65,110.55,110.57,5732.0,108.4549,108.5334,108.4353,108.4549,5732.0
2023-02-15 10:15:00,110.69,111.08,110.64,110.85,4864.0,108.5726,108.9551,108.5235,108.7295,4864.0
2023-02-15 10:20:00,110.95,110.95,110.94,110.95,400.0,108.8276,108.8276,108.8178,108.8276,400.0
2023-02-15 10:25:00,110.8,110.82,110.78,110.78,1600.0,108.6805,108.7001,108.6609,108.6609,1600.0
2023-02-15 10:30:00,110.73,111.04,110.73,111.01,5864.0,108.6118,108.9159,108.6118,108.8865,5864.0
2023-02-15 10:35:00,110.85,111.08,110.85,111.08,1396.0,108.7295,108.9551,108.7295,108.9551,1396.0
2023-02-15 10:40:00,111.04,111.06,110.85,110.97,6400.0,108.9159,108.9355,108.7295,108.8472,6400.0
2023-02-15 10:45:00,110.89,111.03,110.89,111.03,1420.0,108.7688,108.9061,108.7688,108.9061,1420.0
2023-02-15 10:50:00,111.05,111.05,111.05,111.05,800.0,108.9257,108.9257,108.9257,108.9257,800.0
2023-02-15 10:55:00,111.0,111.0,111.0,111.0,400.0,108.8767,108.8767,108.8767,108.8767,400.0
2023-02-15 11:00:00,110.86,110.95,110.86,110.95,5280.0,108.7393,108.8276,108.7393,108.8276,5280.0
2023-02-15 11:05:00,110.96,111.07,110.96,111.07,1200.0,108.8374,108.9453,108.8374,108.9453,1200.0
2023-02-15 11:10:00,111.07,111.07,111.07,111.07,0.0,108.9453,108.9453,108.9453,108.9453,0.0
2023-02-15 11:15:00,110.97,110.97,110.97,110.97,400.0,108.8472,108.8472,108.8472,108.8472,400.0
2023-02-15 11:20:00,110.96,110.97,110.89,110.97,1872.0,108.8374,108.8472,108.7688,108.8472,1872.0
2023-02-15 11:25:00,110.93,111.0,110.92,111.0,2400.0,108.808,108.8767,108.7982,108.8767,2400.0
2023-02-15 11:30:00,111.0,111.0,110.87,110.9,7600.0,108.8767,108.8767,108.7491,108.7786,7600.0
2023-02-15 11:35:00,111.0,111.0,110.99,110.99,992.0,108.8767,108.8767,108.8669,108.8669,992.0
2023-02-15 11:40:00,111.03,111.14,111.03,111.09,2000.0,108.9061,109.014,108.9061,108.9649,2000.0
2023-02-15 11:45:00,111.05,111.05,111.05,111.05,800.0,108.9257,108.9257,108.9257,108.9257,800.0
2023-02-15 11:50:00,110.96,111.03,110.96,110.96,1600.0,108.8374,108.9061,108.8374,108.8374,1600.0
2023-02-15 11:55:00,110.92,110.92,110.92,110.92,800.0,108.7982,108.7982,108.7982,108.7982,800.0
2023-02-15 12:00:00,110.88,110.88,110.78,110.78,800.0,108.759,108.759,108.6609,108.6609,800.0
2023-02-15 12:05:00,110.84,110.84,110.77,110.77,800.0,108.7197,108.7197,108.6511,108.6511,800.0
2023-02-15 12:10:00,110.63,110.63,110.63,110.63,1200.0,108.5137,108.5137,108.5137,108.5137,1200.0
2023-02-15 12:15:00,110.46,110.51,110.46,110.51,800.0,108.347,108.396,108.347,108.396,800.0
2023-02-15 12:20:00,110.5,110.53,110.49,110.53,4448.0,108.3862,108.4157,108.3764,108.4157,4448.0
2023-02-15 12:25:00,110.53,110.66,110.52,110.66,11556.0,108.4157,108.5432,108.4058,108.5432,11556.0
2023-02-15 12:30:00,110.48,110.48,110.48,110.48,400.0,108.3666,108.3666,108.3666,108.3666,400.0
2023-02-15 12:35:00,110.56,110.56,110.52,110.52,1432.0,108.4451,108.4451,108.4058,108.4058,1432.0
2023-02-15 12:40:00,110.58,110.58,110.58,110.58,400.0,108.4647,108.4647,108.4647,108.4647,400.0
2023-02-15 12:45:00,110.69,110.69,110.64,110.64,892.0,108.5726,108.5726,108.5235,108.5235,892.0
2023-02-15 12:50:00,110.73,110.78,110.72,110.78,2400.0,108.6118,108.6609,108.602,108.6609,2400.0
2023-02-15 12:55:00,110.75,110.75,110.64,110.75,2000.0,108.6314,108.6314,108.5235,108.6314,2000.0
2023-02-15 13:00:00,110.75,110.75,110.75,110.75,800.0,108.6314,108.6314,108.6314,108.6314,800.0
2023-02-15 13:05:00,110.65,110.65,110.65,110.65,400.0,108.5334,108.5334,108.5334,108.5334,400.0
2023-02-15 13:10:00,110.83,110.9,110.83,110.88,13200.0,108.7099,108.7786,108.7099,108.759,13200.0
2023-02-15 13:15:00,110.92,110.93,110.88,110.88,2800.0,108.7982,108.808,108.759,108.759,2800.0
2023-02-15 13:20:00,110.95,110.95,110.87,110.87,800.0,108.8276,108.8276,108.7491,108.7491,800.0
2023-02-15 13:25:00,110.96,111.01,110.96,111.01,800.0,108.8374,108.8865,108.8374,108.8865,800.0
2023-02-15 13:30:00,110.94,111.04,110.93,111.04,5200.0,108.8178,108.9159,108.808,108.9159,5200.0
2023-02-15 13:35:00,110.97,110.97,110.97,110.97,400.0,108.8472,108.8472,108.8472,108.8472,400.0
2023-02-15 13:40:00,110.95,111.02,110.95,111.02,800.0,108.8276,108.8963,108.8276,108.8963,800.0
2023-02-15 13:45:00,111.03,111.03,111.0,111.03,1200.0,108.9061,108.9061,108.8767,108.9061,1200.0
2023-02-15 13:50:00,111.05,111.05,110.92,111.05,2800.0,108.9257,108.9257,108.7982,108.9257,2800.0
2023-02-15 13:55:00,111.05,111.05,111.05,111.05,800.0,108.9257,108.9257,108.9257,108.9257,800.0
2023-02-15 14:00:00,111.05,111.05,111.05,111.05,400.0,108.9257,108.9257,108.9257,108.9257,400.0
2023-02-15 14:05:00,111.03,111.11,111.03,111.11,1200.0,108.9061,108.9846,108.9061,108.9846,1200.0
2023-02-15 14:10:00,111.11,111.13,111.11,111.13,800.0,108.9846,109.0042,108.9846,109.0042,800.0
2023-02-15 14:15:00,111.16,111.26,111.16,111.26,7108.0,109.0336,109.1317,109.0336,109.1317,7108.0
2023-02-15 14:20:00,111.27,111.33,111.24,111.33,2236.0,109.1415,109.2004,109.1121,109.2004,2236.0
2023-02-15 14:25:00,111.21,111.3,111.21,111.3,3600.0,109.0826,109.1709,109.0826,109.1709,3600.0
2023-02-15 14:30:00,111.27,111.27,111.23,111.26,5488.0,109.1415,109.1415,109.1023,109.1317,5488.0
2023-02-15 14:35:00,111.22,111.31,111.22,111.31,2436.0,109.0925,109.1807,109.0925,109.1807,2436.0
2023-02-15 14:40:00,111.33,111.39,111.28,111.39,4400.0,109.2004,109.2592,109.1513,109.2592,4400.0
2023-02-15 14:45:00,111.35,111.38,111.28,111.28,2400.0,109.22,109.2494,109.1513,109.1513,2400.0
2023-02-15 14:50:00,111.33,111.33,111.1,111.1,8748.0,109.2004,109.2004,108.9748,108.9748,8748.0
2023-02-15 14:55:00,111.11,111.16,111.08,111.15,5232.0,108.9846,109.0336,108.9551,109.0238,5232.0
2023-02-15 15:00:00,111.17,111.26,111.09,111.26,7120.0,109.0434,109.1317,108.9649,109.1317,7120.0
2023-02-15 15:05:00,111.28,111.34,111.28,111.33,1200.0,109.1513,109.2102,109.1513,109.2004,1200.0
2023-02-15 15:10:00,111.31,111.32,111.29,111.29,7600.0,109.1807,109.1905,109.1611,109.1611,7600.0
2023-02-15 15:15:00,111.24,111.3,111.17,111.22,8000.0,109.1121,109.1709,109.0434,109.0925,8000.0
2023-02-15 15:20:00,111.19,111.28,111.19,111.23,2320.0,109.063,109.1513,109.063,109.1023,2320.0
2023-02-15 15:25:00,111.18,111.21,111.17,111.18,2800.0,109.0532,109.0826,109.0434,109.0532,2800.0
2023-02-15 15:30:00,111.2,111.24,111.12,111.16,8940.0,109.0728,109.1121,108.9944,109.0336,8940.0
2023-02-15 15:35:00,111.13,111.16,111.13,111.16,1600.0,109.0042,109.0336,109.0042,109.0336,1600.0
2023-02-15 15:40:00,111.16,111.16,111.07,111.07,3464.0,109.0336,109.0336,108.9453,108.9453,3464.0
2023-02-15 15:45:00,111.1,111.12,111.1,111.12,2800.0,108.9748,108.9944,108.9748,108.9944,2800.0
2023-02-15 15:50:00,111.17,111.25,110.96,110.96,8000.0,109.0434,109.1219,108.8374,108.8374,8000.0
2023-02-15 15:55:00,110.9,111.23,110.9,111.16,26796.0,108.7786,109.1023,108.7786,109.0336,26796.0
2023-02-16 09:30:00,109.77,110.16,109.51,109.99,14296.0,107.6702,108.0527,107.4152,107.886,14296.0
2023-02-16 09:35:00,110.13,110.14,109.95,110.04,2360.0,108.0233,108.0331,107.8467,107.935,2360.0
2023-02-16 09:40:00,110.09,110.09,109.72,109.72,1600.0,107.9841,107.9841,107.6211,107.6211,1600.0
2023-02-16 09:45:00,109.71,110.05,109.67,109.69,3412.0,107.6113,107.9448,107.5721,107.5917,3412.0
2023-02-16 09:50:00,109.63,109.86,109.51,109.86,6764.0,107.5329,107.7585,107.4152,107.7585,6764.0
2023-02-16 09:55:00,109.79,109.96,109.79,109.96,800.0,107.6898,107.8566,107.6898,107.8566,800.0
2023-02-16 10:00:00,109.68,109.99,109.68,109.99,3216.0,107.5819,107.886,107.5819,107.886,3216.0
2023-02-16 10:05:00,109.91,110.35,109.91,110.35,14056.0,107.8075,108.2391,107.8075,108.2391,14056.0
2023-02-16 10:10:00,110.2,110.41,109.98,110.41,62124.0,108.092,108.2979,107.8762,108.2979,62124.0
2023-02-16 10:15:00,110.41,110.41,110.34,110.4,2488.0,108.2979,108.2979,108.2293,108.2881,2488.0
2023-02-16 10:20:00,110.39,110.46,110.22,110.24,12836.0,108.2783,108.347,108.1116,108.1312,12836.0
2023-02-16 10:25:00,110.21,110.4,110.21,110.4,11396.0,108.1018,108.2881,108.1018,108.2881,11396.0
2023-02-16 10:30:00,110.4,110.4,110.29,110.36,2400.0,108.2881,108.2881,108.1802,108.2489,2400.0
2023-02-16 10:35:00,110.36,110.51,110.36,110.51,2400.0,108.2489,108.396,108.2489,108.396,2400.0
2023-02-16 10:40:00,110.54,110.6,110.45,110.45,1600.0,108.4255,108.4843,108.3372,108.3372,1600.0
2023-02-16 10:45:00,110.49,110.7,110.49,110.7,800.0,108.3764,108.5824,108.3764,108.5824,800.0
2023-02-16 10:50:00,110.75,110.76,110.75,110.76,800.0,108.6314,108.6413,108.6314,108.6413,800.0
2023-02-16 10:55:00,110.77,110.93,110.77,110.84,5600.0,108.6511,108.808,108.6511,108.7197,5600.0
2023-02-16 11:00:00,110.84,110.94,110.84,110.94,800.0,108.7197,108.8178,108.7197,108.8178,800.0
2023-02-16 11:05:00,110.87,110.87,110.63,110.63,1200.0,108.7491,108.7491,108.5137,108.5137,1200.0
2023-02-16 11:10:00,110.7,110.7,110.59,110.59,1140.0,108.5824,108.5824,108.4745,108.4745,1140.0
2023-02-16 11:15:00,110.63,110.76,110.63,110.76,3804.0,108.5137,108.6413,108.5137,108.6413,3804.0
2023-02-16 11:20:00,110.66,110.66,110.66,110.66,400.0,108.5432,108.5432,108.5432,108.5432,400.0
2023-02-16 11:25:00,110.63,110.74,110.63,110.74,1632.0,108.5137,108.6216,108.5137,108.6216,1632.0
2023-02-16 11:30:00,110.71,110.76,110.71,110.75,2000.0,108.5922,108.6413,108.5922,108.6314,2000.0
2023-02-16 11:35:00,110.72,110.74,110.72,110.72,1200.0,108.602,108.6216,108.602,108.602,1200.0
2023-02-16 11:40:00,110.79,110.79,110.76,110.76,1200.0,108.6707,108.6707,108.6413,108.6413,1200.0
2023-02-16 11:45:00,110.83,110.95,110.83,110.95,2580.0,108.7099,108.8276,108.7099,108.8276,2580.0
2023-02-16 11:50:00,110.94,110.99,110.91,110.91,2824.0,108.8178,108.8669,108.7884,108.7884,2824.0
2023-02-16 11:55:00,110.93,110.96,110.85,110.89,2820.0,108.808,108.8374,108.7295,108.7688,2820.0
2023-02-16 12:00:00,110.8,110.8,110.77,110.77,800.0,108.6805,108.6805,108.6511,108.6511,800.0
2023-02-16 12:05:00,110.77,110.77,110.74,110.76,2400.0,108.6511,108.6511,108.6216,108.6413,2400.0
2023-02-16 12:10:00,110.8,110.92,110.8,110.92,4824.0,108.6805,108.7982,108.6805,108.7982,4824.0
2023-02-16 12:15:00,110.92,110.92,110.72,110.76,19804.0,108.7982,108.7982,108.602,108.6413,19804.0
2023-02-16 12:20:00,110.78,110.93,110.75,110.92,3600.0,108.6609,108.808,108.6314,108.7982,3600.0
2023-02-16 12:25:00,110.84,110.84,110.84,110.84,800.0,108.7197,108.7197,108.7197,108.7197,800.0
2023-02-16 12:30:00,110.85,110.94,110.84,110.94,1736.0,108.7295,108.8178,108.7197,108.8178,1736.0
2023-02-16 12:35:00,111.01,111.16,111.01,111.16,1600.0,108.8865,109.0336,108.8865,109.0336,1600.0
2023-02-16 12:40:00,111.2,111.2,111.16,111.16,1000.0,109.0728,109.0728,109.0336,109.0336,1000.0
2023-02-16 12:45:00,111.2,111.23,111.12,111.18,4000.0,109.0728,109.1023,108.9944,109.0532,4000.0
2023-02-16 12:50:00,111.24,111.29,111.22,111.22,3600.0,109.1121,109.1611,109.0925,109.0925,3600.0
2023-02-16 12:55:00,111.24,111.24,111.23,111.24,940.0,109.1121,109.1121,109.1023,109.1121,940.0
2023-02-16 13:00:00,111.25,111.3,111.08,111.12,10616.0,109.1219,109.1709,108.9551,108.9944,10616.0
2023-02-16 13:05:00,111.12,111.12,111.12,111.12,0.0,108.9944,108.9944,108.9944,108.9944,0.0
2023-02-16 13:10:00,111.2,111.2,111.2,111.2,400.0,109.0728,109.0728,109.0728,109.0728,400.0
2023-02-16 13:15:00,111.12,111.14,111.12,111.14,800.0,108.9944,109.014,108.9944,109.014,800.0
2023-02-16 13:20:00,111.08,111.08,111.02,111.06,2000.0,108.9551,108.9551,108.8963,108.9355,2000.0
2023-02-16 13:25:00,110.96,110.96,110.96,110.96,400.0,108.8374,108.8374,108.8374,108.8374,400.0
2023-02-16 13:30:00,110.83,110.85,110.83,110.85,1200.0,108.7099,108.7295,108.7099,108.7295,1200.0
2023-02-16 13:35:00,110.92,111.0,110.83,111.0,17600.0,108.7982,108.8767,108.7099,108.8767,17600.0
2023-02-16 13:40:00,111.0,111.0,110.91,110.92,1720.0,108.8767,108.8767,108.7884,108.7982,1720.0
2023-02-16 13:45:00,110.95,111.01,110.92,111.01,3600.0,108.8276,108.8865,108.7982,108.8865,3600.0
2023-02-16 13:50:00,111.04,111.04,110.95,111.03,5252.0,108.9159,108.9159,108.8276,108.9061,5252.0
2023-02-16 13:55:00,111.07,111.07,111.07,111.07,400.0,108.9453,108.9453,108.9453,108.9453,400.0
2023-02-16 14:00:00,111.1,111.13,111.03,111.13,2000.0,108.9748,109.0042,108.9061,109.0042,2000.0
2023-02-16 14:05:00,111.16,111.16,111.05,111.06,7600.0,109.0336,109.0336,108.9257,108.9355,7600.0
2023-02-16 14:10:00,111.09,111.09,111.04,111.04,1600.0,108.9649,108.9649,108.9159,108.9159,1600.0
2023-02-16 14:15:00,111.06,111.14,111.06,111.13,2800.0,108.9355,109.014,108.9355,109.0042,2800.0
2023-02-16 14:20:00,111.12,111.13,111.0,111.13,8940.0,108.9944,109.0042,108.8767,109.0042,8940.0
2023-02-16 14:25:00,111.14,111.26,111.14,111.22,12792.0,109.014,109.1317,109.014,109.0925,12792.0
2023-02-16 14:30:00,111.22,111.22,110.95,110.99,6840.0,109.0925,109.0925,108.8276,108.8669,6840.0
2023-02-16 14:35:00,110.92,110.98,110.86,110.86,7616.0,108.7982,108.857,108.7393,108.7393,7616.0
2023-02-16 14:40:00,110.79,110.79,110.55,110.55,6800.0,108.6707,108.6707,108.4353,108.4353,6800.0
2023-02-16 14:45:00,110.6,110.66,110.55,110.64,4532.0,108.4843,108.5432,108.4353,108.5235,4532.0
2023-02-16 14:50:00,110.66,110.68,110.64,110.67,2800.0,108.5432,108.5628,108.5235,108.553,2800.0
2023-02-16 14:55:00,110.73,110.74,110.6,110.64,6316.0,108.6118,108.6216,108.4843,108.5235,6316.0
2023-02-16 15:00:00,110.53,110.6,110.42,110.42,3600.0,108.4157,108.4843,108.3078,108.3078,3600.0
2023-02-16 15:05:00,110.15,110.42,110.15,110.42,9588.0,108.0429,108.3078,108.0429,108.3078,9588.0
2023-02-16 15:10:00,110.33,110.33,110.2,110.23,1600.0,108.2195,108.2195,108.092,108.1214,1600.0
2023-02-16 15:15:00,110.2,110.2,110.03,110.06,4500.0,108.092,108.092,107.9252,107.9546,4500.0
2023-02-16 15:20:00,110.11,110.11,109.95,110.09,9600.0,108.0037,108.0037,107.8467,107.9841,9600.0
2023-02-16 15:25:00,110.1,110.33,110.07,110.33,11396.0,107.9939,108.2195,107.9645,108.2195,11396.0
2023-02-16 15:30:00,110.24,110.25,110.07,110.1,6000.0,108.1312,108.141,107.9645,107.9939,6000.0
2023-02-16 15:35:00,110.19,110.36,110.19,110.31,8800.0,108.0822,108.2489,108.0822,108.1999,8800.0
2023-02-16 15:40:00,110.25,110.26,110.08,110.26,8492.0,108.141,108.1508,107.9743,108.1508,8492.0
2023-02-16 15:45:00,110.23,110.27,110.19,110.27,8444.0,108.1214,108.1606,108.0822,108.1606,8444.0
2023-02-16 15:50:00,110.3,110.59,110.3,110.38,26208.0,108.1901,108.4745,108.1901,108.2685,26208.0
2023-02-16 15:55:00,110.38,110.45,110.25,110.35,47476.0,108.2685,108.3372,108.141,108.2391,47476.0
2023-02-17 09:30:00,110.63,110.63,110.23,110.57,55656.0,108.5137,108.5137,108.1214,108.4549,55656.0
2023-02-17 09:35:00,110.68,110.68,110.6,110.68,1304.0,108.5628,108.5628,108.4843,108.5628,1304.0
2023-02-17 09:40:00,110.62,110.64,110.34,110.34,2828.0,108.5039,108.5235,108.2293,108.2293,2828.0
2023-02-17 09:45:00,110.38,110.6,110.38,110.6,1600.0,108.2685,108.4843,108.2685,108.4843,1600.0
2023-02-17 09:50:00,110.61,110.61,110.37,110.44,2400.0,108.4941,108.4941,108.2587,108.3274,2400.0
2023-02-17 09:55:00,110.31,110.48,110.31,110.46,2000.0,108.1999,108.3666,108.1999,108.347,2000.0
2023-02-17 10:00:00,110.52,110.55,110.52,110.54,1860.0,108.4058,108.4353,108.4058,108.4255,1860.0
2023-02-17 10:05:00,110.69,110.79,110.69,110.73,2000.0,108.5726,108.6707,108.5726,108.6118,2000.0
2023-02-17 10:10:00,110.65,110.79,110.65,110.75,3664.0,108.5334,108.6707,108.5334,108.6314,3664.0
2023-02-17 10:15:00,110.83,111.08,110.8,111.08,11364.0,108.7099,108.9551,108.6805,108.9551,11364.0
2023-02-17 10:20:00,110.97,110.97,110.91,110.91,800.0,108.8472,108.8472,108.7884,108.7884,800.0
2023-02-17 10:25:00,110.64,110.85,110.64,110.8,2628.0,108.5235,108.7295,108.5235,108.6805,2628.0
2023-02-17 10:30:00,110.84,110.84,110.74,110.82,2800.0,108.7197,108.7197,108.6216,108.7001,2800.0
2023-02-17 10:35:00,110.82,110.9,110.82,110.86,1200.0,108.7001,108.7786,108.7001,108.7393,1200.0
2023-02-17 10:40:00,110.63,110.63,110.4,110.4,1200.0,108.5137,108.5137,108.2881,108.2881,1200.0
2023-02-17 10:45:00,110.36,110.39,110.27,110.31,17024.0,108.2489,108.2783,108.1606,108.1999,17024.0
2023-02-17 10:50:00,110.21,110.21,110.12,110.12,800.0,108.1018,108.1018,108.0135,108.0135,800.0
2023-02-17 10:55:00,110.23,110.36,110.23,110.28,2096.0,108.1214,108.2489,108.1214,108.1704,2096.0
2023-02-17 11:00:00,110.23,110.27,110.2,110.27,1600.0,108.1214,108.1606,108.092,108.1606,1600.0
2023-02-17 11:05:00,110.27,110.35,110.27,110.35,1600.0,108.1606,108.2391,108.1606,108.2391,1600.0
2023-02-17 11:10:00,110.24,110.27,110.21,110.22,1200.0,108.1312,108.1606,108.1018,108.1116,1200.0
2023-02-17 11:15:00,110.24,110.24,110.17,110.2,1600.0,108.1312,108.1312,108.0625,108.092,1600.0
2023-02-17 11:20:00,110.11,110.13,110.07,110.07,2008.0,108.0037,108.0233,107.9645,107.9645,2008.0
2023-02-17 11:25:00,110.06,110.19,110.06,110.1,2396.0,107.9546,108.0822,107.9546,107.9939,2396.0
2023-02-17 11:30:00,110.13,110.13,110.11,110.11,800.0,108.0233,108.0233,108.0037,108.0037,800.0
2023-02-17 11:35:00,110.3,110.3,110.25,110.25,2796.0,108.1901,108.1901,108.141,108.141,2796.0
2023-02-17 11:40:00,110.27,110.28,110.27,110.28,800.0,108.1606,108.1704,108.1606,108.1704,800.0
2023-02-17 11:45:00,110.39,110.39,110.39,110.39,400.0,108.2783,108.2783,108.2783,108.2783,400.0
2023-02-17 11:50:00,110.32,110.32,110.28,110.28,1600.0,108.2097,108.2097,108.1704,108.1704,1600.0
2023-02-17 11:55:00,110.22,110.3,110.22,110.3,824.0,108.1116,108.1901,108.1116,108.1901,824.0
2023-02-17 12:00:00,110.3,110.43,110.3,110.39,2400.0,108.1901,108.3176,108.1901,108.2783,2400.0
2023-02-17 12:05:00,110.39,110.4,110.38,110.38,1200.0,108.2783,108.2881,108.2685,108.2685,1200.0
2023-02-17 12:10:00,110.54,110.54,110.5,110.5,1600.0,108.4255,108.4255,108.3862,108.3862,1600.0
2023-02-17 12:15:00,110.55,110.55,110.48,110.48,1600.0,108.4353,108.4353,108.3666,108.3666,1600.0
2023-02-17 12:20:00,110.49,110.57,110.49,110.51,1600.0,108.3764,108.4549,108.3764,108.396,1600.0
2023-02-17 12:25:00,110.58,110.58,110.54,110.54,2800.0,108.4647,108.4647,108.4255,108.4255,2800.0
2023-02-17 12:30:00,110.46,110.5,110.46,110.5,1200.0,108.347,108.3862,108.347,108.3862,1200.0
2023-02-17 12:35:00,110.49,110.49,110.44,110.49,1200.0,108.3764,108.3764,108.3274,108.3764,1200.0
2023-02-17 12:40:00,110.5,110.52,110.5,110.52,1200.0,108.3862,108.4058,108.3862,108.4058,1200.0
2023-02-17 12:45:00,110.43,110.43,110.43,110.43,400.0,108.3176,108.3176,108.3176,108.3176,400.0
2023-02-17 12:50:00,110.36,110.36,110.36,110.36,400.0,108.2489,108.2489,108.2489,108.2489,400.0
2023-02-17 12:55:00,110.33,110.33,110.33,110.33,400.0,108.2195,108.2195,108.2195,108.2195,400.0
2023-02-17 13:00:00,110.26,110.26,110.23,110.23,800.0,108.1508,108.1508,108.1214,108.1214,800.0
2023-02-17 13:05:00,110.29,110.33,110.29,110.33,800.0,108.1802,108.2195,108.1802,108.2195,800.0
2023-02-17 13:10:00,110.36,110.46,110.36,110.46,1200.0,108.2489,108.347,108.2489,108.347,1200.0
2023-02-17 13:15:00,110.55,110.55,110.54,110.54,1680.0,108.4353,108.4353,108.4255,108.4255,1680.0
2023-02-17 13:20:00,110.48,110.49,110.39,110.39,2400.0,108.3666,108.3764,108.2783,108.2783,2400.0
2023-02-17 13:25:00,110.47,110.47,110.47,110.47,400.0,108.3568,108.3568,108.3568,108.3568,400.0
2023-02-17 13:30:00,110.45,110.45,110.45,110.45,400.0,108.3372,108.3372,108.3372,108.3372,400.0
2023-02-17 13:35:00,110.59,110.59,110.58,110.59,1200.0,108.4745,108.4745,108.4647,108.4745,1200.0
2023-02-17 13:40:00,110.6,110.6,110.6,110.6,400.0,108.4843,108.4843,108.4843,108.4843,400.0
2023-02-17 13:45:00,110.6,110.6,110.55,110.55,2000.0,108.4843,108.4843,108.4353,108.4353,2000.0
2023-02-17 13:50:00,110.52,110.61,110.52,110.61,800.0,108.4058,108.4941,108.4058,108.4941,800.0
2023-02-17 13:55:00,110.51,110.61,110.51,110.61,1656.0,108.396,108.4941,108.396,108.4941,1656.0
2023-02-17 14:00:00,110.67,110.67,110.66,110.66,800.0,108.553,108.553,108.5432,108.5432,800.0
2023-02-17 14:05:00,110.66,110.66,110.66,110.66,0.0,108.5432,108.5432,108.5432,108.5432,0.0
2023-02-17 14:10:00,110.73,110.77,110.72,110.75,6832.0,108.6118,108.6511,108.602,108.6314,6832.0
2023-02-17 14:15:00,110.78,110.89,110.78,110.89,8000.0,108.6609,108.7688,108.6609,108.7688,8000.0
2023-02-17 14:20:00,110.9,111.04,110.9,111.04,6800.0,108.7786,108.9159,108.7786,108.9159,6800.0
2023-02-17 14:25:00,111.04,111.06,111.04,111.06,2540.0,108.9159,108.9355,108.9159,108.9355,2540.0
2023-02-17 14:30:00,111.18,111.18,111.17,111.18,1200.0,109.0532,109.0532,109.0434,109.0532,1200.0
2023-02-17 14:35:00,111.19,111.19,111.19,111.19,800.0,109.063,109.063,109.063,109.063,800.0
2023-02-17 14:40:00,111.17,111.18,111.11,111.11,2000.0,109.0434,109.0532,108.9846,108.9846,2000.0
2023-02-17 14:45:00,111.08,111.24,111.08,111.24,5348.0,108.9551,109.1121,108.9551,109.1121,5348.0
2023-02-17 14:50:00,111.28,111.32,111.28,111.28,2000.0,109.1513,109.1905,109.1513,109.1513,2000.0
2023-02-17 14:55:00,111.36,111.36,111.26,111.26,2400.0,109.2298,109.2298,109.1317,109.1317,2400.0
2023-02-17 15:00:00,111.31,111.31,111.21,111.21,3200.0,109.1807,109.1807,109.0826,109.0826,3200.0
2023-02-17 15:05:00,111.16,111.2,111.16,111.2,800.0,109.0336,109.0728,109.0336,109.0728,800.0
2023-02-17 15:10:00,111.18,111.18,111.18,111.18,400.0,109.0532,109.0532,109.0532,109.0532,400.0
2023-02-17 15:15:00,111.17,111.17,111.02,111.02,1600.0,109.0434,109.0434,108.8963,108.8963,1600.0
2023-02-17 15:20:00,111.04,111.04,111.04,111.04,400.0,108.9159,108.9159,108.9159,108.9159,400.0
2023-02-17 15:25:00,110.97,110.97,110.95,110.96,1600.0,108.8472,108.8472,108.8276,108.8374,1600.0
2023-02-17 15:30:00,110.95,111.02,110.88,111.02,7600.0,108.8276,108.8963,108.759,108.8963,7600.0
2023-02-17 15:35:00,111.09,111.12,111.01,111.01,4400.0,108.9649,108.9944,108.8865,108.8865,4400.0
2023-02-17 15:40:00,110.99,111.01,110.97,110.97,2896.0,108.8669,108.8865,108.8472,108.8472,2896.0
2023-02-17 15:45:00,110.94,111.01,110.88,110.98,27840.0,108.8178,108.8865,108.759,108.857,27840.0
2023-02-17 15:50:00,110.98,111.27,110.98,111.2,31808.0,108.857,109.1415,108.857,109.0728,31808.0
2023-02-17 15:55:00,111.24,111.27,110.98,111.02,36196.0,109.1121,109.1415,108.857,108.8963,36196.0
2023-02-21 09:30:00,110.67,110.67,109.85,109.99,21752.0,108.553,108.553,107.7487,107.886,21752.0
2023-02-21 09:35:00,109.5,109.77,109.5,109.51,6800.0,107.4054,107.6702,107.4054,107.4152,6800.0
2023-02-21 09:40:00,109.38,109.53,109.17,109.41,13872.0,107.2877,107.4348,107.0817,107.3171,13872.0
2023-02-21 09:45:00,109.02,109.32,109.01,109.12,6476.0,106.9345,107.2288,106.9247,107.0326,6476.0
2023-02-21 09:50:00,109.32,109.35,109.32,109.35,1600.0,107.2288,107.2582,107.2288,107.2582,1600.0
2023-02-21 09:55:00,109.37,109.38,109.21,109.38,4064.0,107.2778,107.2877,107.1209,107.2877,4064.0
2023-02-21 10:00:00,109.36,109.41,109.27,109.41,3260.0,107.268,107.3171,107.1798,107.3171,3260.0
2023-02-21 10:05:00,109.44,109.51,109.43,109.44,2400.0,107.3465,107.4152,107.3367,107.3465,2400.0
2023-02-21 10:10:00,109.41,109.41,109.36,109.36,1200.0,107.3171,107.3171,107.268,107.268,1200.0
2023-02-21 10:15:00,109.39,109.43,109.33,109.39,2828.0,107.2975,107.3367,107.2386,107.2975,2828.0
2023-02-21 10:20:00,109.32,109.32,109.24,109.32,2800.0,107.2288,107.2288,107.1503,107.2288,2800.0
2023-02-21 10:25:00,109.29,109.4,109.2,109.24,3600.0,107.1994,107.3073,107.1111,107.1503,3600.0
2023-02-21 10:30:00,109.2,109.33,109.2,109.33,5844.0,107.1111,107.2386,107.1111,107.2386,5844.0
2023-02-21 10:35:00,109.34,109.34,109.19,109.19,1200.0,107.2484,107.2484,107.1013,107.1013,1200.0
2023-02-21 10:40:00,109.17,109.28,109.13,109.22,5000.0,107.0817,107.1896,107.0424,107.1307,5000.0
2023-02-21 10:45:00,109.14,109.14,109.14,109.14,800.0,107.0522,107.0522,107.0522,107.0522,800.0
2023-02-21 10:50:00,109.03,109.03,108.98,108.98,2048.0,106.9443,106.9443,106.8953,106.8953,2048.0
2023-02-21 10:55:00,108.98,109.03,108.89,108.92,3608.0,106.8953,106.9443,106.807,106.8365,3608.0
2023-02-21 11:00:00,108.89,108.93,108.87,108.93,2960.0,106.807,106.8463,106.7874,106.8463,2960.0
2023-02-21 11:05:00,108.93,108.93,108.93,108.93,0.0,106.8463,106.8463,106.8463,106.8463,0.0
2023-02-21 11:10:00,108.91,108.92,108.91,108.91,800.0,106.8266,106.8365,106.8266,106.8266,800.0
2023-02-21 11:15:00,108.99,109.1,108.96,109.08,2000.0,106.9051,107.013,106.8757,106.9934,2000.0
2023-02-21 11:20:00,109.03,109.08,108.98,109.08,11196.0,106.9443,106.9934,106.8953,106.9934,11196.0
2023-02-21 11:25:00,109.08,109.08,109.08,109.08,0.0,106.9934,106.9934,106.9934,106.9934,0.0
2023-02-21 11:30:00,109.1,109.1,108.86,108.86,1600.0,107.013,107.013,106.7776,106.7776,1600.0
2023-02-21 11:35:00,108.94,109.01,108.94,108.97,3600.0,106.8561,106.9247,106.8561,106.8855,3600.0
2023-02-21 11:40:00,108.86,108.86,108.86,108.86,400.0,106.7776,106.7776,106.7776,106.7776,400.0
2023-02-21 11:45:00,108.84,108.89,108.84,108.89,1200.0,106.758,106.807,106.758,106.807,1200.0
2023-02-21 11:50:00,108.87,108.87,108.87,108.87,400.0,106.7874,106.7874,106.7874,106.7874,400.0
2023-02-21 11:55:00,108.82,108.92,108.82,108.92,1600.0,106.7384,106.8365,106.7384,106.8365,1600.0
2023-02-21 12:00:00,108.92,108.92,108.92,108.92,0.0,106.8365,106.8365,106.8365,106.8365,0.0
2023-02-21 12:05:00,108.93,108.93,108.87,108.87,2800.0,106.8463,106.8463,106.7874,106.7874,2800.0
2023-02-21 12:10:00,108.83,108.83,108.79,108.79,800.0,106.7482,106.7482,106.7089,106.7089,800.0
2023-02-21 12:15:00,108.71,108.74,108.71,108.74,1900.0,106.6305,106.6599,106.6305,106.6599,1900.0
2023-02-21 12:20:00,108.8,108.8,108.73,108.74,1900.0,106.7187,106.7187,106.6501,106.6599,1900.0
2023-02-21 12:25:00,108.74,108.74,108.74,108.74,0.0,106.6599,106.6599,106.6599,106.6599,0.0
2023-02-21 12:30:00,108.81,108.81,108.81,108.81,800.0,106.7286,106.7286,106.7286,106.7286,800.0
2023-02-21 12:35:00,108.81,108.81,108.81,108.81,0.0,106.7286,106.7286,106.7286,106.7286,0.0
2023-02-21 12:40:00,108.87,108.87,108.84,108.84,1200.0,106.7874,106.7874,106.758,106.758,1200.0
2023-02-21 12:45:00,108.81,108.83,108.76,108.81,3400.0,106.7286,106.7482,106.6795,106.7286,3400.0
2023-02-21 12:50:00,108.89,109.0,108.89,109.0,800.0,106.807,106.9149,106.807,106.9149,800.0
2023-02-21 12:55:00,108.94,108.94,108.92,108.92,1200.0,106.8561,106.8561,106.8365,106.8365,1200.0
2023-02-21 13:00:00,108.95,109.0,108.95,109.0,1936.0,106.8659,106.9149,106.8659,106.9149,1936.0
2023-02-21 13:05:00,108.99,108.99,108.92,108.92,800.0,106.9051,106.9051,106.8365,106.8365,800.0
2023-02-21 13:10:00,108.86,108.86,108.83,108.83,1600.0,106.7776,106.7776,106.7482,106.7482,1600.0
2023-02-21 13:15:00,108.83,108.83,108.83,108.83,0.0,106.7482,106.7482,106.7482,106.7482,0.0
2023-02-21 13:20:00,108.81,108.81,108.81,108.81,400.0,106.7286,106.7286,106.7286,106.7286,400.0
2023-02-21 13:25:00,108.7,108.74,108.67,108.74,2400.0,106.6207,106.6599,106.5912,106.6599,2400.0
2023-02-21 13:30:00,108.64,108.64,108.64,108.64,400.0,106.5618,106.5618,106.5618,106.5618,400.0
2023-02-21 13:35:00,108.64,108.64,108.64,108.64,0.0,106.5618,106.5618,106.5618,106.5618,0.0
2023-02-21 13:40:00,108.54,108.57,108.54,108.57,1600.0,106.4637,106.4931,106.4637,106.4931,1600.0
2023-02-21 13:45:00,108.64,108.64,108.6,108.6,800.0,106.5618,106.5618,106.5226,106.5226,800.0
2023-02-21 13:50:00,108.6,108.61,108.59,108.59,3444.0,106.5226,106.5324,106.5128,106.5128,3444.0
2023-02-21 13:55:00,108.56,108.56,108.56,108.56,400.0,106.4833,106.4833,106.4833,106.4833,400.0
2023-02-21 14:00:00,108.57,108.57,108.54,108.54,800.0,106.4931,106.4931,106.4637,106.4637,800.0
2023-02-21 14:05:00,108.64,108.64,108.61,108.61,1600.0,106.5618,106.5618,106.5324,106.5324,1600.0
2023-02-21 14:10:00,108.5,108.52,108.45,108.48,3600.0,106.4245,106.4441,106.3754,106.4049,3600.0
2023-02-21 14:15:00,108.56,108.56,108.53,108.53,1200.0,106.4833,106.4833,106.4539,106.4539,1200.0
2023-02-21 14:20:00,108.53,108.53,108.53,108.53,0.0,106.4539,106.4539,106.4539,106.4539,0.0
2023-02-21 14:25:00,108.61,108.61,108.58,108.59,3448.0,106.5324,106.5324,106.503,106.5128,3448.0
2023-02-21 14:30:00,108.66,108.79,108.63,108.72,2400.0,106.5814,106.7089,106.552,106.6403,2400.0
2023-02-21 14:35:00,108.73,108.73,108.66,108.66,1200.0,106.6501,106.6501,106.5814,106.5814,1200.0
2023-02-21 14:40:00,108.64,108.95,108.61,108.95,18800.0,106.5618,106.8659,106.5324,106.8659,18800.0
2023-02-21 14:45:00,108.96,108.99,108.85,108.88,4400.0,106.8757,106.9051,106.7678,106.7972,4400.0
2023-02-21 14:50:00,108.73,108.86,108.73,108.86,8284.0,106.6501,106.7776,106.6501,106.7776,8284.0
2023-02-21 14:55:00,108.88,108.89,108.82,108.86,2800.0,106.7972,106.807,106.7384,106.7776,2800.0
2023-02-21 15:00:00,108.94,108.99,108.87,108.98,7200.0,106.8561,106.9051,106.7874,106.8953,7200.0
2023-02-21 15:05:00,109.05,109.06,109.0,109.03,11432.0,106.964,106.9738,106.9149,106.9443,11432.0
2023-02-21 15:10:00,109.0,109.03,108.92,109.03,8356.0,106.9149,106.9443,106.8365,106.9443,8356.0
2023-02-21 15:15:00,109.07,109.19,109.07,109.16,5196.0,106.9836,107.1013,106.9836,107.0719,5196.0
2023-02-21 15:20:00,109.2,109.27,109.11,109.25,14120.0,107.1111,107.1798,107.0228,107.1601,14120.0
2023-02-21 15:25:00,109.26,109.26,109.16,109.19,10200.0,107.1699,107.1699,107.0719,107.1013,10200.0
2023-02-21 15:30:00,109.24,109.42,109.24,109.42,23412.0,107.1503,107.3269,107.1503,107.3269,23412.0
2023-02-21 15:35:00,109.43,109.46,109.38,109.39,13788.0,107.3367,107.3661,107.2877,107.2975,13788.0
2023-02-21 15:40:00,109.38,109.49,109.38,109.49,14712.0,107.2877,107.3955,107.2877,107.3955,14712.0
2023-02-21 15:45:00,109.52,109.57,109.44,109.48,27660.0,107.425,107.474,107.3465,107.3857,27660.0
2023-02-21 15:50:00,109.53,109.67,109.12,109.15,93044.0,107.4348,107.5721,107.0326,107.0621,93044.0
2023-02-21 15:55:00,109.19,109.24,108.88,108.93,76480.0,107.1013,107.1503,106.7972,106.8463,76480.0
2023-02-22 09:30:00,109.13,110.01,109.13,109.63,15944.0,107.0424,107.9056,107.0424,107.5329,15944.0
2023-02-22 09:35:00,109.89,109.89,109.36,109.36,1200.0,107.7879,107.7879,107.268,107.268,1200.0
2023-02-22 09:40:00,109.38,109.54,109.38,109.54,2400.0,107.2877,107.4446,107.2877,107.4446,2400.0
2023-02-22 09:45:00,109.57,109.59,109.51,109.59,2204.0,107.474,107.4936,107.4152,107.4936,2204.0
2023-02-22 09:50:00,109.66,109.86,109.46,109.46,4400.0,107.5623,107.7585,107.3661,107.3661,4400.0
2023-02-22 09:55:00,109.59,109.85,109.59,109.84,6000.0,107.4936,107.7487,107.4936,107.7389,6000.0
2023-02-22 10:00:00,109.81,109.94,109.76,109.8,5552.0,107.7094,107.8369,107.6604,107.6996,5552.0
2023-02-22 10:05:00,109.87,109.87,109.86,109.86,3332.0,107.7683,107.7683,107.7585,107.7585,3332.0
2023-02-22 10:10:00,109.76,109.84,109.63,109.71,4376.0,107.6604,107.7389,107.5329,107.6113,4376.0
2023-02-22 10:15:00,109.66,109.66,109.57,109.57,2032.0,107.5623,107.5623,107.474,107.474,2032.0
2023-02-22 10:20:00,109.74,109.74,109.74,109.74,400.0,107.6408,107.6408,107.6408,107.6408,400.0
2023-02-22 10:25:00,109.8,109.8,109.68,109.68,800.0,107.6996,107.6996,107.5819,107.5819,800.0
2023-02-22 10:30:00,109.5,109.5,109.41,109.41,1228.0,107.4054,107.4054,107.3171,107.3171,1228.0
2023-02-22 10:35:00,109.5,109.5,109.42,109.43,1600.0,107.4054,107.4054,107.3269,107.3367,1600.0
2023-02-22 10:40:00,109.5,109.54,109.45,109.53,2052.0,107.4054,107.4446,107.3563,107.4348,2052.0
2023-02-22 10:45:00,109.54,109.59,109.54,109.56,2000.0,107.4446,107.4936,107.4446,107.4642,2000.0
2023-02-22 10:50:00,109.57,109.71,109.57,109.71,2400.0,107.474,107.6113,107.474,107.6113,2400.0
2023-02-22 10:55:00,109.72,109.76,109.72,109.76,1200.0,107.6211,107.6604,107.6211,107.6604,1200.0
2023-02-22 11:00:00,109.81,109.83,109.78,109.79,1200.0,107.7094,107.729,107.68,107.6898,1200.0
2023-02-22 11:05:00,109.79,109.79,109.79,109.79,0.0,107.6898,107.6898,107.6898,107.6898,0.0
2023-02-22 11:10:00,109.68,109.68,109.68,109.68,776.0,107.5819,107.5819,107.5819,107.5819,776.0
2023-02-22 11:15:00,109.66,109.67,109.58,109.58,1868.0,107.5623,107.5721,107.4838,107.4838,1868.0
2023-02-22 11:20:00,109.64,109.66,109.64,109.66,800.0,107.5427,107.5623,107.5427,107.5623,800.0
2023-02-22 11:25:00,109.6,109.6,109.6,109.6,624.0,107.5034,107.5034,107.5034,107.5034,624.0
2023-02-22 11:30:00,109.61,109.68,109.58,109.68,3600.0,107.5133,107.5819,107.4838,107.5819,3600.0
2023-02-22 11:35:00,109.72,109.76,109.65,109.66,5284.0,107.6211,107.6604,107.5525,107.5623,5284.0
2023-02-22 11:40:00,109.74,109.92,109.74,109.92,2408.0,107.6408,107.8173,107.6408,107.8173,2408.0
2023-02-22 11:45:00,109.94,109.94,109.82,109.87,2400.0,107.8369,107.8369,107.7192,107.7683,2400.0
2023-02-22 11:50:00,109.93,109.98,109.93,109.98,1600.0,107.8271,107.8762,107.8271,107.8762,1600.0
2023-02-22 11:55:00,109.88,109.91,109.88,109.91,800.0,107.7781,107.8075,107.7781,107.8075,800.0
2023-02-22 12:00:00,109.89,109.89,109.89,109.89,800.0,107.7879,107.7879,107.7879,107.7879,800.0
2023-02-22 12:05:00,109.91,109.97,109.87,109.87,2000.0,107.8075,107.8664,107.7683,107.7683,2000.0
2023-02-22 12:10:00,109.87,109.87,109.87,109.87,0.0,107.7683,107.7683,107.7683,107.7683,0.0
2023-02-22 12:15:00,109.8,109.8,109.8,109.8,400.0,107.6996,107.6996,107.6996,107.6996,400.0
2023-02-22 12:20:00,109.91,109.92,109.91,109.92,1200.0,107.8075,107.8173,107.8075,107.8173,1200.0
2023-02-22 12:25:00,109.97,110.04,109.97,110.04,10588.0,107.8664,107.935,107.8664,107.935,10588.0
2023-02-22 12:30:00,110.05,110.05,110.05,110.05,400.0,107.9448,107.9448,107.9448,107.9448,400.0
2023-02-22 12:35:00,110.08,110.08,110.05,110.06,1200.0,107.9743,107.9743,107.9448,107.9546,1200.0
2023-02-22 12:40:00,110.06,110.06,110.06,110.06,0.0,107.9546,107.9546,107.9546,107.9546,0.0
2023-02-22 12:45:00,110.1,110.1,110.05,110.06,2604.0,107.9939,107.9939,107.9448,107.9546,2604.0
2023-02-22 12:50:00,110.05,110.05,109.98,109.98,1880.0,107.9448,107.9448,107.8762,107.8762,1880.0
2023-02-22 12:55:00,109.98,109.98,109.98,109.98,0.0,107.8762,107.8762,107.8762,107.8762,0.0
2023-02-22 13:00:00,109.86,109.88,109.86,109.88,800.0,107.7585,107.7781,107.7585,107.7781,800.0
2023-02-22 13:05:00,109.93,109.97,109.93,109.96,2400.0,107.8271,107.8664,107.8271,107.8566,2400.0
2023-02-22 13:10:00,110.0,110.05,109.99,110.04,2400.0,107.8958,107.9448,107.886,107.935,2400.0
2023-02-22 13:15:00,110.11,110.17,110.11,110.17,1620.0,108.0037,108.0625,108.0037,108.0625,1620.0
2023-02-22 13:20:00,110.16,110.21,110.14,110.14,4800.0,108.0527,108.1018,108.0331,108.0331,4800.0
2023-02-22 13:25:00,110.13,110.13,110.13,110.13,400.0,108.0233,108.0233,108.0233,108.0233,400.0
2023-02-22 13:30:00,110.13,110.13,110.13,110.13,0.0,108.0233,108.0233,108.0233,108.0233,0.0
2023-02-22 13:35:00,110.14,110.18,110.14,110.18,1200.0,108.0331,108.0723,108.0331,108.0723,1200.0
2023-02-22 13:40:00,110.13,110.13,110.13,110.13,400.0,108.0233,108.0233,108.0233,108.0233,400.0
2023-02-22 13:45:00,110.08,110.08,110.08,110.08,800.0,107.9743,107.9743,107.9743,107.9743,800.0
2023-02-22 13:50:00,110.06,110.06,109.99,110.06,1600.0,107.9546,107.9546,107.886,107.9546,1600.0
2023-02-22 13:55:00,110.06,110.06,110.06,110.06,0.0,107.9546,107.9546,107.9546,107.9546,0.0
2023-02-22 14:00:00,110.02,110.14,109.86,110.14,8400.0,107.9154,108.0331,107.7585,108.0331,8400.0
2023-02-22 14:05:00,110.14,110.14,109.82,109.83,2000.0,108.0331,108.0331,107.7192,107.729,2000.0
2023-02-22 14:10:00,109.53,109.53,109.53,109.53,400.0,107.4348,107.4348,107.4348,107.4348,400.0
2023-02-22 14:15:00,109.59,109.76,109.59,109.76,1200.0,107.4936,107.6604,107.4936,107.6604,1200.0
2023-02-22 14:20:00,109.89,109.89,109.81,109.81,800.0,107.7879,107.7879,107.7094,107.7094,800.0
2023-02-22 14:25:00,109.81,109.81,109.81,109.81,0.0,107.7094,107.7094,107.7094,107.7094,0.0
2023-02-22 14:30:00,109.7,109.73,109.57,109.65,9200.0,107.6015,107.631,107.474,107.5525,9200.0
2023-02-22 14:35:00,109.71,109.71,109.59,109.68,5600.0,107.6113,107.6113,107.4936,107.5819,5600.0
2023-02-22 14:40:00,109.66,109.66,109.46,109.47,6760.0,107.5623,107.5623,107.3661,107.3759,6760.0
2023-02-22 14:45:00,109.49,109.64,109.49,109.64,4000.0,107.3955,107.5427,107.3955,107.5427,4000.0
2023-02-22 14:50:00,109.65,109.65,109.4,109.4,3600.0,107.5525,107.5525,107.3073,107.3073,3600.0
2023-02-22 14:55:00,109.29,109.38,109.18,109.3,3272.0,107.1994,107.2877,107.0915,107.2092,3272.0
2023-02-22 15:00:00,109.16,109.16,109.1,109.1,2000.0,107.0719,107.0719,107.013,107.013,2000.0
2023-02-22 15:05:00,109.07,109.27,109.07,109.27,4000.0,106.9836,107.1798,106.9836,107.1798,4000.0
2023-02-22 15:10:00,109.27,109.27,109.15,109.15,4800.0,107.1798,107.1798,107.0621,107.0621,4800.0
2023-02-22 15:15:00,109.19,109.26,109.17,109.17,4440.0,107.1013,107.1699,107.0817,107.0817,4440.0
2023-02-22 15:20:00,109.21,109.25,109.16,109.25,2804.0,107.1209,107.1601,107.0719,107.1601,2804.0
2023-02-22 15:25:00,109.28,109.29,109.16,109.16,4400.0,107.1896,107.1994,107.0719,107.0719,4400.0
2023-02-22 15:30:00,109.11,109.25,109.08,109.18,4716.0,107.0228,107.1601,106.9934,107.0915,4716.0
2023-02-22 15:35:00,109.18,109.18,109.01,109.01,6400.0,107.0915,107.0915,106.9247,106.9247,6400.0
2023-02-22 15:40:00,109.01,109.1,109.01,109.03,3224.0,106.9247,107.013,106.9247,106.9443,3224.0
2023-02-22 15:45:00,109.06,109.13,109.04,109.13,3200.0,106.9738,107.0424,106.9542,107.0424,3200.0
2023-02-22 15:50:00,109.06,109.39,109.05,109.36,29840.0,106.9738,107.2975,106.964,107.268,29840.0
2023-02-22 15:55:00,109.39,109.43,109.2,109.43,25048.0,107.2975,107.3367,107.1111,107.3367,25048.0
2023-02-23 09:30:00,109.8,109.8,109.4,109.61,16908.0,107.6996,107.6996,107.3073,107.5133,16908.0
2023-02-23 09:35:00,109.64,109.89,109.59,109.89,1648.0,107.5427,107.7879,107.4936,107.7879,1648.0
2023-02-23 09:40:00,109.66,109.66,109.56,109.56,2420.0,107.5623,107.5623,107.4642,107.4642,2420.0
2023-02-23 09:45:00,109.58,109.92,109.57,109.84,4000.0,107.4838,107.8173,107.474,107.7389,4000.0
2023-02-23 09:50:00,109.89,109.97,109.77,109.83,4000.0,107.7879,107.8664,107.6702,107.729,4000.0
2023-02-23 09:55:00,109.68,109.94,109.68,109.86,9328.0,107.5819,107.8369,107.5819,107.7585,9328.0
2023-02-23 10:00:00,109.88,109.88,109.77,109.77,2804.0,107.7781,107.7781,107.6702,107.6702,2804.0
2023-02-23 10:05:00,109.71,109.76,109.6,109.6,4348.0,107.6113,107.6604,107.5034,107.5034,4348.0
2023-02-23 10:10:00,109.72,109.72,109.57,109.67,2800.0,107.6211,107.6211,107.474,107.5721,2800.0
2023-02-23 10:15:00,109.6,109.76,109.59,109.76,1200.0,107.5034,107.6604,107.4936,107.6604,1200.0
2023-02-23 10:20:00,109.52,109.67,109.52,109.67,2000.0,107.425,107.5721,107.425,107.5721,2000.0
2023-02-23 10:25:00,109.53,109.58,109.53,109.58,1200.0,107.4348,107.4838,107.4348,107.4838,1200.0
2023-02-23 10:30:00,109.42,109.67,109.34,109.67,5724.0,107.3269,107.5721,107.2484,107.5721,5724.0
2023-02-23 10:35:00,109.64,109.65,109.64,109.65,1600.0,107.5427,107.5525,107.5427,107.5525,1600.0
2023-02-23 10:40:00,109.64,109.64,109.57,109.59,1600.0,107.5427,107.5427,107.474,107.4936,1600.0
2023-02-23 10:45:00,109.39,109.54,109.39,109.39,1656.0,107.2975,107.4446,107.2975,107.2975,1656.0
2023-02-23 10:50:00,109.21,109.21,109.15,109.16,800.0,107.1209,107.1209,107.0621,107.0719,800.0
2023-02-23 10:55:00,109.03,109.13,109.03,109.13,1644.0,106.9443,107.0424,106.9443,107.0424,1644.0
2023-02-23 11:00:00,109.22,109.24,109.16,109.23,4800.0,107.1307,107.1503,107.0719,107.1405,4800.0
2023-02-23 11:05:00,109.27,109.27,109.09,109.23,8760.0,107.1798,107.1798,107.0032,107.1405,8760.0
2023-02-23 11:10:00,109.2,109.2,109.17,109.17,800.0,107.1111,107.1111,107.0817,107.0817,800.0
2023-02-23 11:15:00,109.14,109.14,109.14,109.14,800.0,107.0522,107.0522,107.0522,107.0522,800.0
2023-02-23 11:20:00,109.04,109.04,109.0,109.0,800.0,106.9542,106.9542,106.9149,106.9149,800.0
2023-02-23 11:25:00,109.02,109.02,108.88,108.88,1200.0,106.9345,106.9345,106.7972,106.7972,1200.0
2023-02-23 11:30:00,108.94,108.94,108.89,108.89,1600.0,106.8561,106.8561,106.807,106.807,1600.0
2023-02-23 11:35:00,108.96,109.02,108.96,108.96,2400.0,106.8757,106.9345,106.8757,106.8757,2400.0
2023-02-23 11:40:00,108.59,108.59,108.58,108.58,800.0,106.5128,106.5128,106.503,106.503,800.0
2023-02-23 11:45:00,108.6,108.69,108.6,108.65,3200.0,106.5226,106.6109,106.5226,106.5716,3200.0
2023-02-23 11:50:00,108.68,108.68,108.55,108.55,3600.0,106.601,106.601,106.4735,106.4735,3600.0
2023-02-23 11:55:00,108.49,108.49,108.35,108.37,1200.0,106.4147,106.4147,106.2774,106.297,1200.0
2023-02-23 12:00:00,108.37,108.37,108.37,108.37,0.0,106.297,106.297,106.297,106.297,0.0
2023-02-23 12:05:00,108.45,108.5,108.45,108.45,2840.0,106.3754,106.4245,106.3754,106.3754,2840.0
2023-02-23 12:10:00,108.51,108.51,108.49,108.51,2096.0,106.4343,106.4343,106.4147,106.4343,2096.0
2023-02-23 12:15:00,108.47,108.64,108.47,108.48,2000.0,106.3951,106.5618,106.3951,106.4049,2000.0
2023-02-23 12:20:00,108.39,108.39,108.39,108.39,400.0,106.3166,106.3166,106.3166,106.3166,400.0
2023-02-23 12:25:00,108.53,108.53,108.53,108.53,400.0,106.4539,106.4539,106.4539,106.4539,400.0
2023-02-23 12:30:00,108.42,108.55,108.42,108.54,2000.0,106.346,106.4735,106.346,106.4637,2000.0
2023-02-23 12:35:00,108.51,108.51,108.51,108.51,400.0,106.4343,106.4343,106.4343,106.4343,400.0
2023-02-23 12:40:00,108.32,108.35,108.32,108.35,1600.0,106.2479,106.2774,106.2479,106.2774,1600.0
2023-02-23 12:45:00,108.36,108.41,108.35,108.35,1260.0,106.2872,106.3362,106.2774,106.2774,1260.0
2023-02-23 12:50:00,108.42,108.42,108.28,108.3,1200.0,106.346,106.346,106.2087,106.2283,1200.0
2023-02-23 12:55:00,108.42,108.42,108.42,108.42,400.0,106.346,106.346,106.346,106.346,400.0
2023-02-23 13:00:00,108.38,108.46,108.31,108.33,4800.0,106.3068,106.3853,106.2381,106.2577,4800.0
2023-02-23 13:05:00,108.41,108.41,108.4,108.4,800.0,106.3362,106.3362,106.3264,106.3264,800.0
2023-02-23 13:10:00,108.36,108.42,108.36,108.38,1660.0,106.2872,106.346,106.2872,106.3068,1660.0
2023-02-23 13:15:00,108.44,108.44,108.44,108.44,400.0,106.3656,106.3656,106.3656,106.3656,400.0
2023-02-23 13:20:00,108.45,108.52,108.39,108.39,2000.0,106.3754,106.4441,106.3166,106.3166,2000.0
2023-02-23 13:25:00,108.39,108.39,108.39,108.39,0.0,106.3166,106.3166,106.3166,106.3166,0.0
2023-02-23 13:30:00,108.44,108.44,108.44,108.44,448.0,106.3656,106.3656,106.3656,106.3656,448.0
2023-02-23 13:35:00,108.56,108.56,108.54,108.54,800.0,106.4833,106.4833,106.4637,106.4637,800.0
2023-02-23 13:40:00,108.62,108.76,108.61,108.66,4000.0,106.5422,106.6795,106.5324,106.5814,4000.0
2023-02-23 13:45:00,108.66,108.81,108.66,108.81,1200.0,106.5814,106.7286,106.5814,106.7286,1200.0
2023-02-23 13:50:00,108.77,108.78,108.77,108.78,800.0,106.6893,106.6991,106.6893,106.6991,800.0
2023-02-23 13:55:00,108.68,108.72,108.68,108.72,1200.0,106.601,106.6403,106.601,106.6403,1200.0
2023-02-23 14:00:00,108.7,108.71,108.7,108.71,1200.0,106.6207,106.6305,106.6207,106.6305,1200.0
2023-02-23 14:05:00,108.74,108.75,108.72,108.72,1200.0,106.6599,106.6697,106.6403,106.6403,1200.0
2023-02-23 14:10:00,108.73,108.82,108.7,108.82,2060.0,106.6501,106.7384,106.6207,106.7384,2060.0
2023-02-23 14:15:00,108.82,108.82,108.82,108.82,400.0,106.7384,106.7384,106.7384,106.7384,400.0
2023-02-23 14:20:00,109.09,109.09,109.07,109.08,1352.0,107.0032,107.0032,106.9836,106.9934,1352.0
2023-02-23 14:25:00,109.08,109.08,109.08,109.08,0.0,106.9934,106.9934,106.9934,106.9934,0.0
2023-02-23 14:30:00,109.11,109.23,109.11,109.23,2800.0,107.0228,107.1405,107.0228,107.1405,2800.0
2023-02-23 14:35:00,109.32,109.32,109.27,109.31,1600.0,107.2288,107.2288,107.1798,107.219,1600.0
2023-02-23 14:40:00,109.31,109.31,109.31,109.31,0.0,107.219,107.219,107.219,107.219,0.0
2023-02-23 14:45:00,109.37,109.37,109.22,109.22,2000.0,107.2778,107.2778,107.1307,107.1307,2000.0
2023-02-23 14:50:00,109.26,109.33,109.26,109.32,1600.0,107.1699,107.2386,107.1699,107.2288,1600.0
2023-02-23 14:55:00,109.28,109.29,109.25,109.25,1600.0,107.1896,107.1994,107.1601,107.1601,1600.0
2023-02-23 15:00:00,109.33,109.33,109.27,109.27,1600.0,107.2386,107.2386,107.1798,107.1798,1600.0
2023-02-23 15:05:00,109.31,109.44,109.31,109.44,1600.0,107.219,107.3465,107.219,107.3465,1600.0
2023-02-23 15:10:00,109.49,109.49,109.45,109.47,3664.0,107.3955,107.3955,107.3563,107.3759,3664.0
2023-02-23 15:15:00,109.47,109.47,109.35,109.38,4080.0,107.3759,107.3759,107.2582,107.2877,4080.0
2023-02-23 15:20:00,109.38,109.53,109.32,109.53,9600.0,107.2877,107.4348,107.2288,107.4348,9600.0
2023-02-23 15:25:00,109.52,109.66,109.52,109.66,5600.0,107.425,107.5623,107.425,107.5623,5600.0
2023-02-23 15:30:00,109.62,109.62,109.55,109.55,2648.0,107.5231,107.5231,107.4544,107.4544,2648.0
2023-02-23 15:35:00,109.47,109.56,109.47,109.48,9064.0,107.3759,107.4642,107.3759,107.3857,9064.0
2023-02-23 15:40:00,109.52,109.52,109.32,109.32,2520.0,107.425,107.425,107.2288,107.2288,2520.0
2023-02-23 15:45:00,109.31,109.35,109.17,109.34,7436.0,107.219,107.2582,107.0817,107.2484,7436.0
2023-02-23 15:50:00,109.5,109.55,109.27,109.34,47400.0,107.4054,107.4544,107.1798,107.2484,47400.0
2023-02-23 15:55:00,109.3,109.41,109.25,109.25,41996.0,107.2092,107.3171,107.1601,107.1601,41996.0
2023-02-24 09:30:00,107.96,108.52,107.79,107.79,14928.0,105.8948,106.4441,105.7281,105.7281,14928.0
2023-02-24 09:35:00,107.83,107.83,107.83,107.83,476.0,105.7673,105.7673,105.7673,105.7673,476.0
2023-02-24 09:40:00,107.92,107.99,107.6,107.78,4040.0,105.8556,105.9242,105.5417,105.7183,4040.0
2023-02-24 09:45:00,107.6,107.67,107.35,107.6,4572.0,105.5417,105.6104,105.2965,105.5417,4572.0
2023-02-24 09:50:00,107.51,107.51,107.34,107.5,5392.0,105.4534,105.4534,105.2867,105.4436,5392.0
2023-02-24 09:55:00,107.71,107.71,107.53,107.53,3800.0,105.6496,105.6496,105.473,105.473,3800.0
2023-02-24 10:00:00,107.59,107.75,107.43,107.56,4468.0,105.5319,105.6888,105.375,105.5025,4468.0
2023-02-24 10:05:00,107.6,107.69,107.6,107.69,984.0,105.5417,105.63,105.5417,105.63,984.0
2023-02-24 10:10:00,107.7,108.0,107.64,108.0,5684.0,105.6398,105.9341,105.5809,105.9341,5684.0
2023-02-24 10:15:00,107.95,108.02,107.49,107.67,7700.0,105.885,105.9537,105.4338,105.6104,7700.0
2023-02-24 10:20:00,107.8,107.89,107.69,107.89,5600.0,105.7379,105.8262,105.63,105.8262,5600.0
2023-02-24 10:25:00,107.78,107.88,107.78,107.88,2052.0,105.7183,105.8163,105.7183,105.8163,2052.0
2023-02-24 10:30:00,107.72,107.79,107.59,107.59,2824.0,105.6594,105.7281,105.5319,105.5319,2824.0
2023-02-24 10:35:00,107.82,107.82,107.72,107.72,1600.0,105.7575,105.7575,105.6594,105.6594,1600.0
2023-02-24 10:40:00,107.66,107.66,107.66,107.66,400.0,105.6006,105.6006,105.6006,105.6006,400.0
2023-02-24 10:45:00,107.87,107.93,107.72,107.83,8168.0,105.8065,105.8654,105.6594,105.7673,8168.0
2023-02-24 10:50:00,107.68,107.68,107.68,107.68,400.0,105.6202,105.6202,105.6202,105.6202,400.0
2023-02-24 10:55:00,107.7,107.71,107.64,107.67,3808.0,105.6398,105.6496,105.5809,105.6104,3808.0
2023-02-24 11:00:00,107.83,107.83,107.73,107.8,4400.0,105.7673,105.7673,105.6692,105.7379,4400.0
2023-02-24 11:05:00,107.82,107.89,107.82,107.89,1200.0,105.7575,105.8262,105.7575,105.8262,1200.0
2023-02-24 11:10:00,107.94,107.94,107.92,107.93,2800.0,105.8752,105.8752,105.8556,105.8654,2800.0
2023-02-24 11:15:00,107.89,107.92,107.89,107.89,1600.0,105.8262,105.8556,105.8262,105.8262,1600.0
2023-02-24 11:20:00,108.02,108.1,108.02,108.09,2000.0,105.9537,106.0321,105.9537,106.0223,2000.0
2023-02-24 11:25:00,108.19,108.19,108.1,108.1,2000.0,106.1204,106.1204,106.0321,106.0321,2000.0
2023-02-24 11:30:00,108.17,108.34,108.14,108.32,4536.0,106.1008,106.2675,106.0714,106.2479,4536.0
2023-02-24 11:35:00,108.18,108.19,108.0,108.02,6000.0,106.1106,106.1204,105.9341,105.9537,6000.0
2023-02-24 11:40:00,108.07,108.45,108.05,108.33,4200.0,106.0027,106.3754,105.9831,106.2577,4200.0
2023-02-24 11:45:00,108.35,108.39,108.16,108.16,6800.0,106.2774,106.3166,106.091,106.091,6800.0
2023-02-24 11:50:00,108.3,108.34,108.29,108.34,3200.0,106.2283,106.2675,106.2185,106.2675,3200.0
2023-02-24 11:55:00,108.23,108.32,108.22,108.27,5200.0,106.1597,106.2479,106.1498,106.1989,5200.0
2023-02-24 12:00:00,108.3,108.34,108.3,108.34,1200.0,106.2283,106.2675,106.2283,106.2675,1200.0
2023-02-24 12:05:00,108.27,108.31,108.19,108.29,5200.0,106.1989,106.2381,106.1204,106.2185,5200.0
2023-02-24 12:10:00,108.3,108.3,108.3,108.3,2000.0,106.2283,106.2283,106.2283,106.2283,2000.0
2023-02-24 12:15:00,108.38,108.42,108.38,108.42,1200.0,106.3068,106.346,106.3068,106.346,1200.0
2023-02-24 12:20:00,108.31,108.38,108.31,108.32,1612.0,106.2381,106.3068,106.2381,106.2479,1612.0
2023-02-24 12:25:00,108.33,108.4,108.26,108.4,7600.0,106.2577,106.3264,106.1891,106.3264,7600.0
2023-02-24 12:30:00,108.47,108.49,108.38,108.48,4832.0,106.3951,106.4147,106.3068,106.4049,4832.0
2023-02-24 12:35:00,108.48,108.48,108.36,108.36,2000.0,106.4049,106.4049,106.2872,106.2872,2000.0
2023-02-24 12:40:00,108.32,108.32,108.28,108.28,1200.0,106.2479,106.2479,106.2087,106.2087,1200.0
2023-02-24 12:45:00,108.39,108.39,108.36,108.36,1600.0,106.3166,106.3166,106.2872,106.2872,1600.0
2023-02-24 12:50:00,108.28,108.28,108.19,108.22,2400.0,106.2087,106.2087,106.1204,106.1498,2400.0
2023-02-24 12:55:00,108.19,108.22,108.19,108.22,1200.0,106.1204,106.1498,106.1204,106.1498,1200.0
2023-02-24 13:00:00,108.22,108.27,108.17,108.18,4000.0,106.1498,106.1989,106.1008,106.1106,4000.0
2023-02-24 13:05:00,108.17,108.17,108.14,108.14,800.0,106.1008,106.1008,106.0714,106.0714,800.0
2023-02-24 13:10:00,108.16,108.26,108.15,108.26,2000.0,106.091,106.1891,106.0812,106.1891,2000.0
2023-02-24 13:15:00,108.24,108.27,108.24,108.27,800.0,106.1695,106.1989,106.1695,106.1989,800.0
2023-02-24 13:20:00,108.39,108.39,108.39,108.39,400.0,106.3166,106.3166,106.3166,106.3166,400.0
2023-02-24 13:25:00,108.42,108.54,108.36,108.5,2400.0,106.346,106.4637,106.2872,106.4245,2400.0
2023-02-24 13:30:00,108.48,108.48,108.24,108.36,12016.0,106.4049,106.4049,106.1695,106.2872,12016.0
2023-02-24 13:35:00,108.47,108.47,108.43,108.47,1600.0,106.3951,106.3951,106.3558,106.3951,1600.0
2023-02-24 13:40:00,108.56,108.56,108.48,108.54,2920.0,106.4833,106.4833,106.4049,106.4637,2920.0
2023-02-24 13:45:00,108.56,108.68,108.51,108.67,7600.0,106.4833,106.601,106.4343,106.5912,7600.0
2023-02-24 13:50:00,108.65,108.65,108.65,108.65,400.0,106.5716,106.5716,106.5716,106.5716,400.0
2023-02-24 13:55:00,108.66,108.66,108.6,108.61,3432.0,106.5814,106.5814,106.5226,106.5324,3432.0
2023-02-24 14:00:00,108.63,108.8,108.63,108.74,4800.0,106.552,106.7187,106.552,106.6599,4800.0
2023-02-24 14:05:00,108.76,108.76,108.74,108.74,800.0,106.6795,106.6795,106.6599,106.6599,800.0
2023-02-24 14:10:00,108.82,108.82,108.64,108.7,2400.0,106.7384,106.7384,106.5618,106.6207,2400.0
2023-02-24 14:15:00,108.67,108.69,108.67,108.69,800.0,106.5912,106.6109,106.5912,106.6109,800.0
2023-02-24 14:20:00,108.75,108.78,108.72,108.78,2400.0,106.6697,106.6991,106.6403,106.6991,2400.0
2023-02-24 14:25:00,108.84,108.84,108.84,108.84,400.0,106.758,106.758,106.758,106.758,400.0
2023-02-24 14:30:00,108.72,108.72,108.67,108.67,2800.0,106.6403,106.6403,106.5912,106.5912,2800.0
2023-02-24 14:35:00,108.62,108.67,108.62,108.67,800.0,106.5422,106.5912,106.5422,106.5912,800.0
2023-02-24 14:40:00,108.55,108.55,108.46,108.46,1200.0,106.4735,106.4735,106.3853,106.3853,1200.0
2023-02-24 14:45:00,108.48,108.67,108.48,108.67,8800.0,106.4049,106.5912,106.4049,106.5912,8800.0
2023-02-24 14:50:00,108.85,108.85,108.81,108.81,1424.0,106.7678,106.7678,106.7286,106.7286,1424.0
2023-02-24 14:55:00,108.81,108.92,108.78,108.9,4724.0,106.7286,106.8365,106.6991,106.8168,4724.0
2023-02-24 15:00:00,108.95,109.06,108.93,108.96,7560.0,106.8659,106.9738,106.8463,106.8757,7560.0
2023-02-24 15:05:00,108.9,108.92,108.86,108.91,2580.0,106.8168,106.8365,106.7776,106.8266,2580.0
2023-02-24 15:10:00,108.93,108.98,108.76,108.78,2800.0,106.8463,106.8953,106.6795,106.6991,2800.0
2023-02-24 15:15:00,108.74,108.83,108.73,108.83,4060.0,106.6599,106.7482,106.6501,106.7482,4060.0
2023-02-24 15:20:00,108.86,108.91,108.86,108.91,1600.0,106.7776,106.8266,106.7776,106.8266,1600.0
2023-02-24 15:25:00,108.87,108.94,108.87,108.89,3680.0,106.7874,106.8561,106.7874,106.807,3680.0
2023-02-24 15:30:00,108.63,108.63,108.57,108.59,2000.0,106.552,106.552,106.4931,106.5128,2000.0
2023-02-24 15:35:00,108.48,108.57,108.46,108.54,3200.0,106.4049,106.4931,106.3853,106.4637,3200.0
2023-02-24 15:40:00,108.48,108.65,108.48,108.64,6800.0,106.4049,106.5716,106.4049,106.5618,6800.0
2023-02-24 15:45:00,108.6,108.6,108.44,108.48,7200.0,106.5226,106.5226,106.3656,106.4049,7200.0
2023-02-24 15:50:00,108.44,108.71,108.39,108.65,16512.0,106.3656,106.6305,106.3166,106.5716,16512.0
2023-02-24 15:55:00,108.7,108.81,108.67,108.79,43672.0,106.6207,106.7286,106.5912,106.7089,43672.0
2023-02-27 09:30:00,109.72,109.72,108.67,108.8,16352.0,107.6211,107.6211,106.5912,106.7187,16352.0
2023-02-27 09:35:00,108.8,108.98,108.8,108.97,6400.0,106.7187,106.8953,106.7187,106.8855,6400.0
2023-02-27 09:40:00,108.92,109.21,108.92,109.14,4624.0,106.8365,107.1209,106.8365,107.0522,4624.0
2023-02-27 09:45:00,109.06,109.32,109.04,109.17,9604.0,106.9738,107.2288,106.9542,107.0817,9604.0
2023-02-27 09:50:00,109.22,109.25,109.17,109.25,5548.0,107.1307,107.1601,107.0817,107.1601,5548.0
2023-02-27 09:55:00,109.27,109.29,109.13,109.28,7824.0,107.1798,107.1994,107.0424,107.1896,7824.0
2023-02-27 10:00:00,109.56,110.05,109.56,110.05,3288.0,107.4642,107.9448,107.4642,107.9448,3288.0
2023-02-27 10:05:00,109.87,109.96,109.87,109.96,800.0,107.7683,107.8566,107.7683,107.8566,800.0
2023-02-27 10:10:00,109.84,109.92,109.75,109.89,2868.0,107.7389,107.8173,107.6506,107.7879,2868.0
2023-02-27 10:15:00,109.76,109.83,109.75,109.75,6484.0,107.6604,107.729,107.6506,107.6506,6484.0
2023-02-27 10:20:00,109.7,109.77,109.7,109.71,2168.0,107.6015,107.6702,107.6015,107.6113,2168.0
2023-02-27 10:25:00,109.7,109.88,109.7,109.84,2100.0,107.6015,107.7781,107.6015,107.7389,2100.0
2023-02-27 10:30:00,109.75,109.76,109.65,109.74,7688.0,107.6506,107.6604,107.5525,107.6408,7688.0
2023-02-27 10:35:00,109.58,109.58,109.26,109.26,1600.0,107.4838,107.4838,107.1699,107.1699,1600.0
2023-02-27 10:40:00,109.21,109.39,109.2,109.23,2540.0,107.1209,107.2975,107.1111,107.1405,2540.0
2023-02-27 10:45:00,109.18,109.23,109.18,109.23,1200.0,107.0915,107.1405,107.0915,107.1405,1200.0
2023-02-27 10:50:00,109.23,109.23,109.23,109.23,0.0,107.1405,107.1405,107.1405,107.1405,0.0
2023-02-27 10:55:00,109.06,109.16,109.04,109.15,3268.0,106.9738,107.0719,106.9542,107.0621,3268.0
2023-02-27 11:00:00,109.26,109.33,109.26,109.33,800.0,107.1699,107.2386,107.1699,107.2386,800.0
2023-02-27 11:05:00,109.38,109.47,109.38,109.47,3744.0,107.2877,107.3759,107.2877,107.3759,3744.0
2023-02-27 11:10:00,109.47,109.47,109.47,109.47,0.0,107.3759,107.3759,107.3759,107.3759,0.0
2023-02-27 11:15:00,109.27,109.31,109.27,109.31,1216.0,107.1798,107.219,107.1798,107.219,1216.0
2023-02-27 11:20:00,109.31,109.31,109.08,109.08,1920.0,107.219,107.219,106.9934,106.9934,1920.0
2023-02-27 11:25:00,109.07,109.23,109.05,109.14,4400.0,106.9836,107.1405,106.964,107.0522,4400.0
2023-02-27 11:30:00,109.21,109.21,109.08,109.11,1600.0,107.1209,107.1209,106.9934,107.0228,1600.0
2023-02-27 11:35:00,108.91,109.05,108.91,109.05,1000.0,106.8266,106.964,106.8266,106.964,1000.0
2023-02-27 11:40:00,109.03,109.11,109.01,109.09,8804.0,106.9443,107.0228,106.9247,107.0032,8804.0
2023-02-27 11:45:00,109.09,109.16,109.06,109.14,3200.0,107.0032,107.0719,106.9738,107.0522,3200.0
2023-02-27 11:50:00,109.13,109.39,109.12,109.39,7600.0,107.0424,107.2975,107.0326,107.2975,7600.0
2023-02-27 11:55:00,109.35,109.35,109.35,109.35,400.0,107.2582,107.2582,107.2582,107.2582,400.0
2023-02-27 12:00:00,109.32,109.36,109.26,109.29,12460.0,107.2288,107.268,107.1699,107.1994,12460.0
2023-02-27 12:05:00,109.26,109.29,109.11,109.11,10880.0,107.1699,107.1994,107.0228,107.0228,10880.0
2023-02-27 12:10:00,109.19,109.37,109.15,109.37,2800.0,107.1013,107.2778,107.0621,107.2778,2800.0
2023-02-27 12:15:00,109.39,109.49,109.39,109.49,2800.0,107.2975,107.3955,107.2975,107.3955,2800.0
2023-02-27 12:20:00,109.37,109.37,109.32,109.36,1600.0,107.2778,107.2778,107.2288,107.268,1600.0
2023-02-27 12:25:00,109.46,109.46,109.4,109.4,1200.0,107.3661,107.3661,107.3073,107.3073,1200.0
2023-02-27 12:30:00,109.45,109.69,109.45,109.69,2400.0,107.3563,107.5917,107.3563,107.5917,2400.0
2023-02-27 12:35:00,109.59,109.59,109.49,109.5,5272.0,107.4936,107.4936,107.3955,107.4054,5272.0
2023-02-27 12:40:00,109.47,109.53,109.4,109.48,15600.0,107.3759,107.4348,107.3073,107.3857,15600.0
2023-02-27 12:45:00,109.47,109.6,109.46,109.6,2000.0,107.3759,107.5034,107.3661,107.5034,2000.0
2023-02-27 12:50:00,109.55,109.6,109.51,109.6,4220.0,107.4544,107.5034,107.4152,107.5034,4220.0
2023-02-27 12:55:00,109.59,109.62,109.58,109.62,2000.0,107.4936,107.5231,107.4838,107.5231,2000.0
2023-02-27 13:00:00,109.66,109.66,109.63,109.65,6000.0,107.5623,107.5623,107.5329,107.5525,6000.0
2023-02-27 13:05:00,109.66,109.66,109.57,109.6,2800.0,107.5623,107.5623,107.474,107.5034,2800.0
2023-02-27 13:10:00,109.64,109.64,109.64,109.64,400.0,107.5427,107.5427,107.5427,107.5427,400.0
2023-02-27 13:15:00,109.64,109.74,109.64,109.7,5152.0,107.5427,107.6408,107.5427,107.6015,5152.0
2023-02-27 13:20:00,109.72,109.72,109.61,109.61,4068.0,107.6211,107.6211,107.5133,107.5133,4068.0
2023-02-27 13:25:00,109.67,109.67,109.67,109.67,400.0,107.5721,107.5721,107.5721,107.5721,400.0
2023-02-27 13:30:00,109.71,109.74,109.63,109.69,5200.0,107.6113,107.6408,107.5329,107.5917,5200.0
2023-02-27 13:35:00,109.73,109.75,109.69,109.7,6640.0,107.631,107.6506,107.5917,107.6015,6640.0
2023-02-27 13:40:00,109.74,109.74,109.62,109.62,2000.0,107.6408,107.6408,107.5231,107.5231,2000.0
2023-02-27 13:45:00,109.59,109.64,109.56,109.64,2000.0,107.4936,107.5427,107.4642,107.5427,2000.0
2023-02-27 13:50:00,109.57,109.66,109.57,109.64,4000.0,107.474,107.5623,107.474,107.5427,4000.0
2023-02-27 13:55:00,109.74,109.78,109.74,109.78,1200.0,107.6408,107.68,107.6408,107.68,1200.0
2023-02-27 14:00:00,109.84,109.92,109.84,109.84,5200.0,107.7389,107.8173,107.7389,107.7389,5200.0
2023-02-27 14:05:00,109.83,109.84,109.81,109.82,3840.0,107.729,107.7389,107.7094,107.7192,3840.0
2023-02-27 14:10:00,109.76,109.86,109.72,109.8,9140.0,107.6604,107.7585,107.6211,107.6996,9140.0
2023-02-27 14:15:00,109.79,109.79,109.61,109.62,4400.0,107.6898,107.6898,107.5133,107.5231,4400.0
2023-02-27 14:20:00,109.52,109.52,109.52,109.52,400.0,107.425,107.425,107.425,107.425,400.0
2023-02-27 14:25:00,109.55,109.64,109.54,109.64,2000.0,107.4544,107.5427,107.4446,107.5427,2000.0
2023-02-27 14:30:00,109.63,109.74,109.63,109.71,4860.0,107.5329,107.6408,107.5329,107.6113,4860.0
2023-02-27 14:35:00,109.71,109.71,109.64,109.64,800.0,107.6113,107.6113,107.5427,107.5427,800.0
2023-02-27 14:40:00,109.59,109.59,109.43,109.43,3600.0,107.4936,107.4936,107.3367,107.3367,3600.0
2023-02-27 14:45:00,109.46,109.53,109.35,109.47,4000.0,107.3661,107.4348,107.2582,107.3759,4000.0
2023-02-27 14:50:00,109.55,109.55,109.48,109.53,1200.0,107.4544,107.4544,107.3857,107.4348,1200.0
2023-02-27 14:55:00,109.48,109.52,109.41,109.43,8924.0,107.3857,107.425,107.3171,107.3367,8924.0
2023-02-27 15:00:00,109.36,109.44,109.36,109.44,1200.0,107.268,107.3465,107.268,107.3465,1200.0
2023-02-27 15:05:00,109.36,109.36,109.11,109.12,8880.0,107.268,107.268,107.0228,107.0326,8880.0
2023-02-27 15:10:00,109.16,109.28,109.12,109.27,4000.0,107.0719,107.1896,107.0326,107.1798,4000.0
2023-02-27 15:15:00,109.25,109.25,109.09,109.14,5200.0,107.1601,107.1601,107.0032,107.0522,5200.0
2023-02-27 15:20:00,109.23,109.27,109.16,109.17,1600.0,107.1405,107.1798,107.0719,107.0817,1600.0
2023-02-27 15:25:00,109.2,109.34,109.2,109.23,5200.0,107.1111,107.2484,107.1111,107.1405,5200.0
2023-02-27 15:30:00,109.36,109.37,109.07,109.18,7880.0,107.268,107.2778,106.9836,107.0915,7880.0
2023-02-27 15:35:00,109.17,109.21,109.05,109.08,6368.0,107.0817,107.1209,106.964,106.9934,6368.0
2023-02-27 15:40:00,109.08,109.31,109.07,109.25,6800.0,106.9934,107.219,106.9836,107.1601,6800.0
2023-02-27 15:45:00,109.24,109.36,109.24,109.31,6400.0,107.1503,107.268,107.1503,107.219,6400.0
2023-02-27 15:50:00,109.33,109.43,109.25,109.27,23196.0,107.2386,107.3367,107.1601,107.1798,23196.0
2023-02-27 15:55:00,109.28,109.28,109.08,109.14,35348.0,107.1896,107.1896,106.9934,107.0522,35348.0
2023-02-28 09:30:00,108.77,109.3,108.61,109.13,24364.0,106.6893,107.2092,106.5324,107.0424,24364.0
2023-02-28 09:35:00,109.25,109.61,109.25,109.49,15692.0,107.1601,107.5133,107.1601,107.3955,15692.0
2023-02-28 09:40:00,109.48,109.6,109.29,109.6,33044.0,107.3857,107.5034,107.1994,107.5034,33044.0
2023-02-28 09:45:00,109.56,109.67,109.55,109.56,3684.0,107.4642,107.5721,107.4544,107.4642,3684.0
2023-02-28 09:50:00,109.74,109.74,109.56,109.69,4000.0,107.6408,107.6408,107.4642,107.5917,4000.0
2023-02-28 09:55:00,109.64,109.64,109.54,109.59,1600.0,107.5427,107.5427,107.4446,107.4936,1600.0
2023-02-28 10:00:00,109.66,109.75,109.66,109.75,800.0,107.5623,107.6506,107.5623,107.6506,800.0
2023-02-28 10:05:00,109.76,109.78,109.76,109.78,800.0,107.6604,107.68,107.6604,107.68,800.0
2023-02-28 10:10:00,109.63,109.63,109.5,109.63,4400.0,107.5329,107.5329,107.4054,107.5329,4400.0
2023-02-28 10:15:00,109.54,109.54,109.51,109.52,7600.0,107.4446,107.4446,107.4152,107.425,7600.0
2023-02-28 10:20:00,109.58,109.64,109.49,109.64,4036.0,107.4838,107.5427,107.3955,107.5427,4036.0
2023-02-28 10:25:00,109.57,109.59,109.31,109.31,3200.0,107.474,107.4936,107.219,107.219,3200.0
2023-02-28 10:30:00,109.39,109.56,109.39,109.56,4064.0,107.2975,107.4642,107.2975,107.4642,4064.0
2023-02-28 10:35:00,109.51,109.58,109.46,109.5,5608.0,107.4152,107.4838,107.3661,107.4054,5608.0
2023-02-28 10:40:00,109.52,109.58,109.44,109.52,3536.0,107.425,107.4838,107.3465,107.425,3536.0
2023-02-28 10:45:00,109.58,109.58,109.33,109.36,3600.0,107.4838,107.4838,107.2386,107.268,3600.0
2023-02-28 10:50:00,109.36,109.46,109.35,109.46,3392.0,107.268,107.3661,107.2582,107.3661,3392.0
2023-02-28 10:55:00,109.46,109.49,109.42,109.43,4000.0,107.3661,107.3955,107.3269,107.3367,4000.0
2023-02-28 11:00:00,109.51,109.53,109.44,109.45,2644.0,107.4152,107.4348,107.3465,107.3563,2644.0
2023-02-28 11:05:00,109.41,109.52,109.41,109.52,1768.0,107.3171,107.425,107.3171,107.425,1768.0
2023-02-28 11:10:00,109.52,109.53,109.49,109.49,2400.0,107.425,107.4348,107.3955,107.3955,2400.0
2023-02-28 11:15:00,109.47,109.58,109.4,109.56,7620.0,107.3759,107.4838,107.3073,107.4642,7620.0
2023-02-28 11:20:00,109.5,109.5,109.42,109.44,2400.0,107.4054,107.4054,107.3269,107.3465,2400.0
2023-02-28 11:25:00,109.41,109.45,109.37,109.45,8000.0,107.3171,107.3563,107.2778,107.3563,8000.0
2023-02-28 11:30:00,109.29,109.33,109.28,109.29,1600.0,107.1994,107.2386,107.1896,107.1994,1600.0
2023-02-28 11:35:00,109.18,109.29,109.18,109.29,2400.0,107.0915,107.1994,107.0915,107.1994,2400.0
2023-02-28 11:40:00,109.3,109.34,109.3,109.31,2800.0,107.2092,107.2484,107.2092,107.219,2800.0
2023-02-28 11:45:00,109.38,109.38,109.35,109.35,800.0,107.2877,107.2877,107.2582,107.2582,800.0
2023-02-28 11:50:00,109.48,109.48,109.43,109.47,1600.0,107.3857,107.3857,107.3367,107.3759,1600.0
2023-02-28 11:55:00,109.45,109.54,109.43,109.54,1200.0,107.3563,107.4446,107.3367,107.4446,1200.0
2023-02-28 12:00:00,109.47,109.53,109.47,109.48,2400.0,107.3759,107.4348,107.3759,107.3857,2400.0
2023-02-28 12:05:00,109.56,109.64,109.48,109.53,6444.0,107.4642,107.5427,107.3857,107.4348,6444.0
2023-02-28 12:10:00,109.56,109.67,109.55,109.62,5640.0,107.4642,107.5721,107.4544,107.5231,5640.0
2023-02-28 12:15:00,109.67,109.7,109.66,109.7,1200.0,107.5721,107.6015,107.5623,107.6015,1200.0
2023-02-28 12:20:00,109.8,109.84,109.8,109.84,800.0,107.6996,107.7389,107.6996,107.7389,800.0
2023-02-28 12:25:00,109.84,109.84,109.84,109.84,0.0,107.7389,107.7389,107.7389,107.7389,0.0
2023-02-28 12:30:00,109.85,109.85,109.85,109.85,400.0,107.7487,107.7487,107.7487,107.7487,400.0
2023-02-28 12:35:00,109.9,109.9,109.83,109.83,4844.0,107.7977,107.7977,107.729,107.729,4844.0
2023-02-28 12:40:00,109.87,109.89,109.86,109.89,1200.0,107.7683,107.7879,107.7585,107.7879,1200.0
2023-02-28 12:45:00,109.89,109.89,109.88,109.89,800.0,107.7879,107.7879,107.7781,107.7879,800.0
2023-02-28 12:50:00,110.08,110.08,110.08,110.08,400.0,107.9743,107.9743,107.9743,107.9743,400.0
2023-02-28 12:55:00,110.12,110.12,109.99,110.0,1676.0,108.0135,108.0135,107.886,107.8958,1676.0
2023-02-28 13:00:00,110.06,110.06,110.06,110.06,800.0,107.9546,107.9546,107.9546,107.9546,800.0
2023-02-28 13:05:00,110.08,110.08,110.03,110.06,1200.0,107.9743,107.9743,107.9252,107.9546,1200.0
2023-02-28 13:10:00,110.06,110.06,110.06,110.06,0.0,107.9546,107.9546,107.9546,107.9546,0.0
2023-02-28 13:15:00,110.01,110.06,110.0,110.06,4400.0,107.9056,107.9546,107.8958,107.9546,4400.0
2023-02-28 13:20:00,110.1,110.13,110.1,110.13,1600.0,107.9939,108.0233,107.9939,108.0233,1600.0
2023-02-28 13:25:00,110.11,110.18,110.1,110.17,2712.0,108.0037,108.0723,107.9939,108.0625,2712.0
2023-02-28 13:30:00,110.21,110.21,110.09,110.15,2000.0,108.1018,108.1018,107.9841,108.0429,2000.0
2023-02-28 13:35:00,110.14,110.14,110.03,110.03,2000.0,108.0331,108.0331,107.9252,107.9252,2000.0
2023-02-28 13:40:00,109.99,109.99,109.99,109.99,400.0,107.886,107.886,107.886,107.886,400.0
2023-02-28 13:45:00,110.09,110.09,110.09,110.09,400.0,107.9841,107.9841,107.9841,107.9841,400.0
2023-02-28 13:50:00,110.0,110.0,110.0,110.0,400.0,107.8958,107.8958,107.8958,107.8958,400.0
2023-02-28 13:55:00,109.97,110.05,109.95,109.95,4476.0,107.8664,107.9448,107.8467,107.8467,4476.0
2023-02-28 14:00:00,110.04,110.04,110.04,110.04,456.0,107.935,107.935,107.935,107.935,456.0
2023-02-28 14:05:00,110.04,110.04,109.86,109.89,7200.0,107.935,107.935,107.7585,107.7879,7200.0
2023-02-28 14:10:00,109.89,109.89,109.89,109.89,0.0,107.7879,107.7879,107.7879,107.7879,0.0
2023-02-28 14:15:00,109.79,109.79,109.79,109.79,400.0,107.6898,107.6898,107.6898,107.6898,400.0
2023-02-28 14:20:00,109.74,109.85,109.74,109.79,4400.0,107.6408,107.7487,107.6408,107.6898,4400.0
2023-02-28 14:25:00,109.77,109.77,109.64,109.67,2636.0,107.6702,107.6702,107.5427,107.5721,2636.0
2023-02-28 14:30:00,109.66,109.66,109.58,109.63,3920.0,107.5623,107.5623,107.4838,107.5329,3920.0
2023-02-28 14:35:00,109.64,109.67,109.64,109.67,1200.0,107.5427,107.5721,107.5427,107.5721,1200.0
2023-02-28 14:40:00,109.69,109.69,109.67,109.69,3984.0,107.5917,107.5917,107.5721,107.5917,3984.0
2023-02-28 14:45:00,109.7,109.78,109.68,109.78,2000.0,107.6015,107.68,107.5819,107.68,2000.0
2023-02-28 14:50:00,109.8,109.8,109.69,109.74,2800.0,107.6996,107.6996,107.5917,107.6408,2800.0
2023-02-28 14:55:00,109.69,109.69,109.6,109.6,2440.0,107.5917,107.5917,107.5034,107.5034,2440.0
2023-02-28 15:00:00,109.58,109.58,109.5,109.51,3796.0,107.4838,107.4838,107.4054,107.4152,3796.0
2023-02-28 15:05:00,109.58,109.61,109.55,109.6,3200.0,107.4838,107.5133,107.4544,107.5034,3200.0
2023-02-28 15:10:00,109.62,109.63,109.56,109.56,2000.0,107.5231,107.5329,107.4642,107.4642,2000.0
2023-02-28 15:15:00,109.58,109.58,109.49,109.52,4800.0,107.4838,107.4838,107.3955,107.425,4800.0
2023-02-28 15:20:00,109.5,109.54,109.48,109.54,4200.0,107.4054,107.4446,107.3857,107.4446,4200.0
2023-02-28 15:25:00,109.54,109.55,109.49,109.51,6800.0,107.4446,107.4544,107.3955,107.4152,6800.0
2023-02-28 15:30:00,109.5,109.53,109.47,109.53,27600.0,107.4054,107.4348,107.3759,107.4348,27600.0
2023-02-28 15:35:00,109.44,109.48,109.44,109.47,1600.0,107.3465,107.3857,107.3465,107.3759,1600.0
2023-02-28 15:40:00,109.49,109.52,109.42,109.52,7200.0,107.3955,107.425,107.3269,107.425,7200.0
2023-02-28 15:45:00,109.48,109.59,109.47,109.5,8768.0,107.3857,107.4936,107.3759,107.4054,8768.0
2023-02-28 15:50:00,109.8,109.98,109.55,109.89,82260.0,107.6996,107.8762,107.4544,107.7879,82260.0
2023-02-28 15:55:00,109.91,109.91,109.62,109.63,135544.0,107.8075,107.8075,107.5231,107.5329,135544.0
2023-03-01 09:30:00,108.99,109.48,108.68,109.26,30220.0,106.9051,107.3857,106.601,107.1699,30220.0
2023-03-01 09:35:00,109.3,109.3,109.08,109.15,13636.0,107.2092,107.2092,106.9934,107.0621,13636.0
2023-03-01 09:40:00,109.2,109.2,108.97,108.97,6912.0,107.1111,107.1111,106.8855,106.8855,6912.0
2023-03-01 09:45:00,109.51,109.55,109.51,109.55,800.0,107.4152,107.4544,107.4152,107.4544,800.0
2023-03-01 09:50:00,109.48,109.51,109.33,109.41,2000.0,107.3857,107.4152,107.2386,107.3171,2000.0
2023-03-01 09:55:00,109.51,109.51,109.27,109.27,800.0,107.4152,107.4152,107.1798,107.1798,800.0
2023-03-01 10:00:00,109.26,109.26,109.14,109.17,3280.0,107.1699,107.1699,107.0522,107.0817,3280.0
2023-03-01 10:05:00,109.21,109.21,108.9,109.13,10532.0,107.1209,107.1209,106.8168,107.0424,10532.0
2023-03-01 10:10:00,109.09,109.09,108.96,108.96,2060.0,107.0032,107.0032,106.8757,106.8757,2060.0
2023-03-01 10:15:00,108.88,109.06,108.81,108.81,5296.0,106.7972,106.9738,106.7286,106.7286,5296.0
2023-03-01 10:20:00,108.7,108.76,108.67,108.72,3600.0,106.6207,106.6795,106.5912,106.6403,3600.0
2023-03-01 10:25:00,108.74,108.74,108.66,108.66,2476.0,106.6599,106.6599,106.5814,106.5814,2476.0
2023-03-01 10:30:00,108.58,108.64,108.46,108.52,6492.0,106.503,106.5618,106.3853,106.4441,6492.0
2023-03-01 10:35:00,108.55,108.55,108.45,108.45,5352.0,106.4735,106.4735,106.3754,106.3754,5352.0
2023-03-01 10:40:00,108.6,108.61,108.56,108.61,2432.0,106.5226,106.5324,106.4833,106.5324,2432.0
2023-03-01 10:45:00,108.51,108.52,108.43,108.5,23200.0,106.4343,106.4441,106.3558,106.4245,23200.0
2023-03-01 10:50:00,108.54,108.64,108.51,108.64,2808.0,106.4637,106.5618,106.4343,106.5618,2808.0
2023-03-01 10:55:00,108.64,108.71,108.64,108.71,1600.0,106.5618,106.6305,106.5618,106.6305,1600.0
2023-03-01 11:00:00,108.66,108.66,108.54,108.58,6000.0,106.5814,106.5814,106.4637,106.503,6000.0
2023-03-01 11:05:00,108.55,108.56,108.39,108.39,2424.0,106.4735,106.4833,106.3166,106.3166,2424.0
2023-03-01 11:10:00,108.1,108.15,107.91,107.92,3016.0,106.0321,106.0812,105.8458,105.8556,3016.0
2023-03-01 11:15:00,107.83,107.92,107.65,107.65,2844.0,105.7673,105.8556,105.5907,105.5907,2844.0
2023-03-01 11:20:00,107.65,107.89,107.65,107.89,4800.0,105.5907,105.8262,105.5907,105.8262,4800.0
2023-03-01 11:25:00,108.02,108.02,107.93,107.93,3668.0,105.9537,105.9537,105.8654,105.8654,3668.0
2023-03-01 11:30:00,108.03,108.04,108.03,108.04,800.0,105.9635,105.9733,105.9635,105.9733,800.0
2023-03-01 11:35:00,108.04,108.04,108.04,108.04,0.0,105.9733,105.9733,105.9733,105.9733,0.0
2023-03-01 11:40:00,108.33,108.33,108.25,108.25,1200.0,106.2577,106.2577,106.1793,106.1793,1200.0
2023-03-01 11:45:00,108.32,108.34,108.32,108.34,800.0,106.2479,106.2675,106.2479,106.2675,800.0
2023-03-01 11:50:00,108.38,108.5,108.38,108.41,3200.0,106.3068,106.4245,106.3068,106.3362,3200.0
2023-03-01 11:55:00,108.41,108.41,108.41,108.41,0.0,106.3362,106.3362,106.3362,106.3362,0.0
2023-03-01 12:00:00,108.46,108.51,108.46,108.51,1600.0,106.3853,106.4343,106.3853,106.4343,1600.0
2023-03-01 12:05:00,108.51,108.51,108.51,108.51,0.0,106.4343,106.4343,106.4343,106.4343,0.0
2023-03-01 12:10:00,108.55,108.64,108.54,108.54,3200.0,106.4735,106.5618,106.4637,106.4637,3200.0
2023-03-01 12:15:00,108.57,108.57,108.57,108.57,400.0,106.4931,106.4931,106.4931,106.4931,400.0
2023-03-01 12:20:00,108.61,108.61,108.51,108.51,800.0,106.5324,106.5324,106.4343,106.4343,800.0
2023-03-01 12:25:00,108.45,108.54,108.44,108.54,1200.0,106.3754,106.4637,106.3656,106.4637,1200.0
2023-03-01 12:30:00,108.54,108.54,108.54,108.54,0.0,106.4637,106.4637,106.4637,106.4637,0.0
2023-03-01 12:35:00,108.42,108.48,108.39,108.48,1200.0,106.346,106.4049,106.3166,106.4049,1200.0
2023-03-01 12:40:00,108.43,108.43,108.43,108.43,400.0,106.3558,106.3558,106.3558,106.3558,400.0
2023-03-01 12:45:00,108.41,108.41,108.36,108.36,1212.0,106.3362,106.3362,106.2872,106.2872,1212.0
2023-03-01 12:50:00,108.34,108.41,108.34,108.41,1600.0,106.2675,106.3362,106.2675,106.3362,1600.0
2023-03-01 12:55:00,108.33,108.33,108.28,108.28,800.0,106.2577,106.2577,106.2087,106.2087,800.0
2023-03-01 13:00:00,108.28,108.28,108.15,108.22,3292.0,106.2087,106.2087,106.0812,106.1498,3292.0
2023-03-01 13:05:00,108.19,108.2,108.19,108.2,800.0,106.1204,106.1302,106.1204,106.1302,800.0
2023-03-01 13:10:00,108.22,108.22,108.22,108.22,400.0,106.1498,106.1498,106.1498,106.1498,400.0
2023-03-01 13:15:00,108.28,108.3,108.25,108.3,1200.0,106.2087,106.2283,106.1793,106.2283,1200.0
2023-03-01 13:20:00,108.21,108.21,108.19,108.2,2100.0,106.14,106.14,106.1204,106.1302,2100.0
2023-03-01 13:25:00,108.19,108.19,108.19,108.19,400.0,106.1204,106.1204,106.1204,106.1204,400.0
2023-03-01 13:30:00,108.16,108.16,108.07,108.07,5200.0,106.091,106.091,106.0027,106.0027,5200.0
2023-03-01 13:35:00,108.02,108.09,108.02,108.08,3768.0,105.9537,106.0223,105.9537,106.0125,3768.0
2023-03-01 13:40:00,108.08,108.08,107.88,107.88,4000.0,106.0125,106.0125,105.8163,105.8163,4000.0
2023-03-01 13:45:00,107.83,107.86,107.83,107.86,800.0,105.7673,105.7967,105.7673,105.7967,800.0
2023-03-01 13:50:00,107.86,107.86,107.86,107.86,400.0,105.7967,105.7967,105.7967,105.7967,400.0
2023-03-01 13:55:00,107.85,107.88,107.85,107.88,2000.0,105.7869,105.8163,105.7869,105.8163,2000.0
2023-03-01 14:00:00,107.88,107.92,107.8,107.86,6016.0,105.8163,105.8556,105.7379,105.7967,6016.0
2023-03-01 14:05:00,107.89,107.89,107.87,107.89,1600.0,105.8262,105.8262,105.8065,105.8262,1600.0
2023-03-01 14:10:00,107.89,107.98,107.89,107.98,4000.0,105.8262,105.9144,105.8262,105.9144,4000.0
2023-03-01 14:15:00,107.95,107.95,107.88,107.88,800.0,105.885,105.885,105.8163,105.8163,800.0
2023-03-01 14:20:00,107.8,107.8,107.8,107.8,1200.0,105.7379,105.7379,105.7379,105.7379,1200.0
2023-03-01 14:25:00,107.92,107.92,107.76,107.76,4796.0,105.8556,105.8556,105.6986,105.6986,4796.0
2023-03-01 14:30:00,107.67,107.68,107.55,107.55,2800.0,105.6104,105.6202,105.4927,105.4927,2800.0
2023-03-01 14:35:00,107.47,107.5,107.45,107.46,4800.0,105.4142,105.4436,105.3946,105.4044,4800.0
2023-03-01 14:40:00,107.45,107.45,107.36,107.39,9600.0,105.3946,105.3946,105.3063,105.3357,9600.0
2023-03-01 14:45:00,107.33,107.35,107.21,107.21,4332.0,105.2769,105.2965,105.1592,105.1592,4332.0
2023-03-01 14:50:00,107.16,107.28,107.16,107.28,10176.0,105.1101,105.2278,105.1101,105.2278,10176.0
2023-03-01 14:55:00,107.23,107.23,107.22,107.23,1996.0,105.1788,105.1788,105.169,105.1788,1996.0
2023-03-01 15:00:00,107.21,107.22,107.13,107.16,4412.0,105.1592,105.169,105.0807,105.1101,4412.0
2023-03-01 15:05:00,107.12,107.12,106.97,106.99,6612.0,105.0709,105.0709,104.9238,104.9434,6612.0
2023-03-01 15:10:00,107.02,107.08,107.02,107.04,5600.0,104.9728,105.0316,104.9728,104.9924,5600.0
2023-03-01 15:15:00,107.04,107.08,106.93,107.08,6900.0,104.9924,105.0316,104.8845,105.0316,6900.0
2023-03-01 15:20:00,107.07,107.1,106.95,106.95,3600.0,105.0218,105.0513,104.9041,104.9041,3600.0
2023-03-01 15:25:00,106.92,106.98,106.92,106.95,2400.0,104.8747,104.9336,104.8747,104.9041,2400.0
2023-03-01 15:30:00,106.83,106.97,106.81,106.97,17052.0,104.7864,104.9238,104.7668,104.9238,17052.0
2023-03-01 15:35:00,106.93,106.98,106.89,106.95,6912.0,104.8845,104.9336,104.8453,104.9041,6912.0
2023-03-01 15:40:00,107.03,107.19,107.03,107.19,1760.0,104.9826,105.1395,104.9826,105.1395,1760.0
2023-03-01 15:45:00,107.24,107.24,107.12,107.19,6192.0,105.1886,105.1886,105.0709,105.1395,6192.0
2023-03-01 15:50:00,107.16,107.26,107.13,107.19,20880.0,105.1101,105.2082,105.0807,105.1395,20880.0
2023-03-01 15:55:00,107.19,107.31,107.17,107.3,48188.0,105.1395,105.2572,105.1199,105.2474,48188.0
2023-03-02 09:30:00,107.08,107.11,106.72,106.72,14940.0,105.0316,105.0611,104.6785,104.6785,14940.0
2023-03-02 09:35:00,107.05,107.05,106.74,106.74,2000.0,105.0022,105.0022,104.6982,104.6982,2000.0
2023-03-02 09:40:00,106.74,106.74,106.74,106.74,400.0,104.6982,104.6982,104.6982,104.6982,400.0
2023-03-02 09:45:00,106.91,107.22,106.8,107.21,4452.0,104.8649,105.169,104.757,105.1592,4452.0
2023-03-02 09:50:00,107.39,107.41,107.31,107.31,4800.0,105.3357,105.3553,105.2572,105.2572,4800.0
2023-03-02 09:55:00,107.12,107.12,107.12,107.12,588.0,105.0709,105.0709,105.0709,105.0709,588.0
2023-03-02 10:00:00,107.64,107.64,107.47,107.56,2872.0,105.5809,105.5809,105.4142,105.5025,2872.0
2023-03-02 10:05:00,107.66,107.66,107.39,107.39,1308.0,105.6006,105.6006,105.3357,105.3357,1308.0
2023-03-02 10:10:00,107.48,107.48,107.43,107.44,1200.0,105.424,105.424,105.375,105.3848,1200.0
2023-03-02 10:15:00,107.55,107.55,107.47,107.47,800.0,105.4927,105.4927,105.4142,105.4142,800.0
2023-03-02 10:20:00,107.44,107.47,107.37,107.4,2964.0,105.3848,105.4142,105.3161,105.3455,2964.0
2023-03-02 10:25:00,107.4,107.63,107.4,107.63,2000.0,105.3455,105.5711,105.3455,105.5711,2000.0
2023-03-02 10:30:00,107.6,107.74,107.58,107.7,6952.0,105.5417,105.679,105.5221,105.6398,6952.0
2023-03-02 10:35:00,107.8,107.8,107.6,107.66,22444.0,105.7379,105.7379,105.5417,105.6006,22444.0
2023-03-02 10:40:00,107.57,107.62,107.45,107.53,3964.0,105.5123,105.5613,105.3946,105.473,3964.0
2023-03-02 10:45:00,107.67,107.67,107.59,107.59,1632.0,105.6104,105.6104,105.5319,105.5319,1632.0
2023-03-02 10:50:00,107.65,107.73,107.58,107.73,2416.0,105.5907,105.6692,105.5221,105.6692,2416.0
2023-03-02 10:55:00,107.71,107.77,107.71,107.77,1600.0,105.6496,105.7085,105.6496,105.7085,1600.0
2023-03-02 11:00:00,107.7,107.7,107.7,107.7,400.0,105.6398,105.6398,105.6398,105.6398,400.0
2023-03-02 11:05:00,107.77,107.77,107.77,107.77,400.0,105.7085,105.7085,105.7085,105.7085,400.0
2023-03-02 11:10:00,107.8,107.8,107.74,107.77,1600.0,105.7379,105.7379,105.679,105.7085,1600.0
2023-03-02 11:15:00,107.77,107.77,107.77,107.77,0.0,105.7085,105.7085,105.7085,105.7085,0.0
2023-03-02 11:20:00,107.81,107.81,107.72,107.72,1600.0,105.7477,105.7477,105.6594,105.6594,1600.0
2023-03-02 11:25:00,107.79,107.94,107.79,107.83,6000.0,105.7281,105.8752,105.7281,105.7673,6000.0
2023-03-02 11:30:00,107.83,107.91,107.81,107.91,4400.0,105.7673,105.8458,105.7477,105.8458,4400.0
2023-03-02 11:35:00,107.73,107.73,107.66,107.66,800.0,105.6692,105.6692,105.6006,105.6006,800.0
2023-03-02 11:40:00,107.69,107.76,107.69,107.76,800.0,105.63,105.6986,105.63,105.6986,800.0
2023-03-02 11:45:00,107.77,107.77,107.66,107.66,2000.0,105.7085,105.7085,105.6006,105.6006,2000.0
2023-03-02 11:50:00,107.79,107.85,107.72,107.72,1420.0,105.7281,105.7869,105.6594,105.6594,1420.0
2023-03-02 11:55:00,107.72,107.72,107.72,107.72,0.0,105.6594,105.6594,105.6594,105.6594,0.0
2023-03-02 12:00:00,107.92,107.92,107.92,107.92,400.0,105.8556,105.8556,105.8556,105.8556,400.0
2023-03-02 12:05:00,107.9,107.98,107.85,107.98,14476.0,105.836,105.9144,105.7869,105.9144,14476.0
2023-03-02 12:10:00,107.98,107.98,107.98,107.98,0.0,105.9144,105.9144,105.9144,105.9144,0.0
2023-03-02 12:15:00,107.91,107.91,107.8,107.87,4816.0,105.8458,105.8458,105.7379,105.8065,4816.0
2023-03-02 12:20:00,107.83,108.0,107.82,107.93,5300.0,105.7673,105.9341,105.7575,105.8654,5300.0
2023-03-02 12:25:00,107.98,107.98,107.98,107.98,800.0,105.9144,105.9144,105.9144,105.9144,800.0
2023-03-02 12:30:00,108.05,108.19,108.05,108.16,2400.0,105.9831,106.1204,105.9831,106.091,2400.0
2023-03-02 12:35:00,108.05,108.05,108.01,108.01,1200.0,105.9831,105.9831,105.9439,105.9439,1200.0
2023-03-02 12:40:00,108.04,108.04,108.04,108.04,800.0,105.9733,105.9733,105.9733,105.9733,800.0
2023-03-02 12:45:00,107.97,107.97,107.97,107.97,400.0,105.9046,105.9046,105.9046,105.9046,400.0
2023-03-02 12:50:00,107.93,108.05,107.93,108.05,2400.0,105.8654,105.9831,105.8654,105.9831,2400.0
2023-03-02 12:55:00,108.05,108.11,108.05,108.1,1600.0,105.9831,106.0419,105.9831,106.0321,1600.0
2023-03-02 13:00:00,108.13,108.13,108.11,108.11,1160.0,106.0616,106.0616,106.0419,106.0419,1160.0
2023-03-02 13:05:00,108.12,108.12,108.11,108.11,1600.0,106.0518,106.0518,106.0419,106.0419,1600.0
2023-03-02 13:10:00,108.1,108.16,108.1,108.16,800.0,106.0321,106.091,106.0321,106.091,800.0
2023-03-02 13:15:00,108.09,108.1,108.02,108.1,3200.0,106.0223,106.0321,105.9537,106.0321,3200.0
2023-03-02 13:20:00,108.12,108.12,108.05,108.05,2000.0,106.0518,106.0518,105.9831,105.9831,2000.0
2023-03-02 13:25:00,108.03,108.04,108.03,108.04,1108.0,105.9635,105.9733,105.9635,105.9733,1108.0
2023-03-02 13:30:00,108.0,108.01,108.0,108.0,400.0,105.9341,105.9439,105.9341,105.9341,400.0
2023-03-02 13:35:00,108.03,108.47,108.03,108.47,1200.0,105.9635,106.3951,105.9635,106.3951,1200.0
2023-03-02 13:40:00,108.36,108.42,108.36,108.42,2000.0,106.2872,106.346,106.2872,106.346,2000.0
2023-03-02 13:45:00,108.36,108.36,108.36,108.36,800.0,106.2872,106.2872,106.2872,106.2872,800.0
2023-03-02 13:50:00,108.36,108.48,108.36,108.48,2000.0,106.2872,106.4049,106.2872,106.4049,2000.0
2023-03-02 13:55:00,108.45,108.59,108.45,108.59,4800.0,106.3754,106.5128,106.3754,106.5128,4800.0
2023-03-02 14:00:00,108.74,108.74,108.66,108.66,1200.0,106.6599,106.6599,106.5814,106.5814,1200.0
2023-03-02 14:05:00,108.67,108.76,108.64,108.74,2800.0,106.5912,106.6795,106.5618,106.6599,2800.0
2023-03-02 14:10:00,108.8,108.8,108.64,108.64,3200.0,106.7187,106.7187,106.5618,106.5618,3200.0
2023-03-02 14:15:00,108.63,108.77,108.63,108.77,3700.0,106.552,106.6893,106.552,106.6893,3700.0
2023-03-02 14:20:00,108.72,108.83,108.72,108.81,1600.0,106.6403,106.7482,106.6403,106.7286,1600.0
2023-03-02 14:25:00,108.78,108.99,108.78,108.99,6632.0,106.6991,106.9051,106.6991,106.9051,6632.0
2023-03-02 14:30:00,109.03,109.1,108.96,108.96,4400.0,106.9443,107.013,106.8757,106.8757,4400.0
2023-03-02 14:35:00,108.8,108.81,108.79,108.79,3036.0,106.7187,106.7286,106.7089,106.7089,3036.0
2023-03-02 14:40:00,108.67,108.79,108.67,108.79,3736.0,106.5912,106.7089,106.5912,106.7089,3736.0
2023-03-02 14:45:00,108.73,108.86,108.73,108.86,1600.0,106.6501,106.7776,106.6501,106.7776,1600.0
2023-03-02 14:50:00,108.81,108.82,108.74,108.74,3600.0,106.7286,106.7384,106.6599,106.6599,3600.0
2023-03-02 14:55:00,108.79,108.86,108.79,108.86,1200.0,106.7089,106.7776,106.7089,106.7776,1200.0
2023-03-02 15:00:00,108.93,108.95,108.8,108.81,5992.0,106.8463,106.8659,106.7187,106.7286,5992.0
2023-03-02 15:05:00,108.67,108.67,108.67,108.67,400.0,106.5912,106.5912,106.5912,106.5912,400.0
2023-03-02 15:10:00,108.84,108.9,108.81,108.87,2800.0,106.758,106.8168,106.7286,106.7874,2800.0
2023-03-02 15:15:00,108.89,108.94,108.81,108.82,6800.0,106.807,106.8561,106.7286,106.7384,6800.0
2023-03-02 15:20:00,108.87,109.17,108.87,109.14,8400.0,106.7874,107.0817,106.7874,107.0522,8400.0
2023-03-02 15:25:00,109.14,109.32,109.14,109.32,10804.0,107.0522,107.2288,107.0522,107.2288,10804.0
2023-03-02 15:30:00,109.32,109.39,109.25,109.25,16000.0,107.2288,107.2975,107.1601,107.1601,16000.0
2023-03-02 15:35:00,109.25,109.48,109.25,109.32,5100.0,107.1601,107.3857,107.1601,107.2288,5100.0
2023-03-02 15:40:00,109.35,109.35,109.22,109.22,3600.0,107.2582,107.2582,107.1307,107.1307,3600.0
2023-03-02 15:45:00,109.16,109.17,109.07,109.12,4400.0,107.0719,107.0817,106.9836,107.0326,4400.0
2023-03-02 15:50:00,109.12,109.12,108.92,109.04,22000.0,107.0326,107.0326,106.8365,106.9542,22000.0
2023-03-02 15:55:00,108.97,109.01,108.72,108.82,34928.0,106.8855,106.9247,106.6403,106.7384,34928.0
2023-03-03 09:30:00,109.21,109.25,109.08,109.12,9888.0,107.1209,107.1601,106.9934,107.0326,9888.0
2023-03-03 09:35:00,109.12,109.12,109.12,109.12,0.0,107.0326,107.0326,107.0326,107.0326,0.0
2023-03-03 09:40:00,109.14,109.14,108.89,108.89,2460.0,107.0522,107.0522,106.807,106.807,2460.0
2023-03-03 09:45:00,108.89,108.89,108.89,108.89,0.0,106.807,106.807,106.807,106.807,0.0
2023-03-03 09:50:00,108.91,108.96,108.81,108.95,4000.0,106.8266,106.8757,106.7286,106.8659,4000.0
2023-03-03 09:55:00,109.17,109.19,109.14,109.19,2000.0,107.0817,107.1013,107.0522,107.1013,2000.0
2023-03-03 10:00:00,109.15,109.15,108.88,109.02,3660.0,107.0621,107.0621,106.7972,106.9345,3660.0
2023-03-03 10:05:00,108.95,109.08,108.95,109.07,2000.0,106.8659,106.9934,106.8659,106.9836,2000.0
2023-03-03 10:10:00,109.08,109.22,109.07,109.19,5416.0,106.9934,107.1307,106.9836,107.1013,5416.0
2023-03-03 10:15:00,109.25,109.39,109.25,109.35,14388.0,107.1601,107.2975,107.1601,107.2582,14388.0
2023-03-03 10:20:00,109.5,109.51,109.49,109.49,1200.0,107.4054,107.4152,107.3955,107.3955,1200.0
2023-03-03 10:25:00,109.46,109.53,109.46,109.53,1200.0,107.3661,107.4348,107.3661,107.4348,1200.0
2023-03-03 10:30:00,109.49,109.55,109.49,109.55,1600.0,107.3955,107.4544,107.3955,107.4544,1600.0
2023-03-03 10:35:00,109.41,109.41,109.36,109.38,2540.0,107.3171,107.3171,107.268,107.2877,2540.0
2023-03-03 10:40:00,109.46,109.56,109.45,109.56,4800.0,107.3661,107.4642,107.3563,107.4642,4800.0
2023-03-03 10:45:00,109.54,109.59,109.48,109.49,2716.0,107.4446,107.4936,107.3857,107.3955,2716.0
2023-03-03 10:50:00,109.43,109.47,109.29,109.36,4364.0,107.3367,107.3759,107.1994,107.268,4364.0
2023-03-03 10:55:00,109.36,109.46,109.36,109.38,4800.0,107.268,107.3661,107.268,107.2877,4800.0
2023-03-03 11:00:00,109.36,109.36,109.33,109.33,920.0,107.268,107.268,107.2386,107.2386,920.0
2023-03-03 11:05:00,109.33,109.57,109.33,109.57,3600.0,107.2386,107.474,107.2386,107.474,3600.0
2023-03-03 11:10:00,109.44,109.55,109.43,109.55,2128.0,107.3465,107.4544,107.3367,107.4544,2128.0
2023-03-03 11:15:00,109.55,109.64,109.55,109.64,2400.0,107.4544,107.5427,107.4544,107.5427,2400.0
2023-03-03 11:20:00,109.64,109.64,109.64,109.64,0.0,107.5427,107.5427,107.5427,107.5427,0.0
2023-03-03 11:25:00,109.75,109.83,109.75,109.78,2912.0,107.6506,107.729,107.6506,107.68,2912.0
2023-03-03 11:30:00,109.91,109.92,109.85,109.86,6800.0,107.8075,107.8173,107.7487,107.7585,6800.0
2023-03-03 11:35:00,109.89,109.94,109.61,109.62,4712.0,107.7879,107.8369,107.5133,107.5231,4712.0
2023-03-03 11:40:00,109.62,109.62,109.62,109.62,0.0,107.5231,107.5231,107.5231,107.5231,0.0
2023-03-03 11:45:00,109.72,109.78,109.69,109.78,6400.0,107.6211,107.68,107.5917,107.68,6400.0
2023-03-03 11:50:00,109.71,109.77,109.61,109.77,2892.0,107.6113,107.6702,107.5133,107.6702,2892.0
2023-03-03 11:55:00,109.85,109.89,109.78,109.78,6496.0,107.7487,107.7879,107.68,107.68,6496.0
2023-03-03 12:00:00,109.86,109.86,109.86,109.86,1488.0,107.7585,107.7585,107.7585,107.7585,1488.0
2023-03-03 12:05:00,109.92,109.92,109.91,109.91,800.0,107.8173,107.8173,107.8075,107.8075,800.0
2023-03-03 12:10:00,110.02,110.09,110.02,110.09,1200.0,107.9154,107.9841,107.9154,107.9841,1200.0
2023-03-03 12:15:00,110.08,110.11,110.08,110.11,1200.0,107.9743,108.0037,107.9743,108.0037,1200.0
2023-03-03 12:20:00,110.19,110.2,110.11,110.11,5392.0,108.0822,108.092,108.0037,108.0037,5392.0
2023-03-03 12:25:00,110.16,110.16,110.16,110.16,400.0,108.0527,108.0527,108.0527,108.0527,400.0
2023-03-03 12:30:00,110.17,110.23,110.17,110.23,800.0,108.0625,108.1214,108.0625,108.1214,800.0
2023-03-03 12:35:00,110.17,110.24,110.16,110.21,3832.0,108.0625,108.1312,108.0527,108.1018,3832.0
2023-03-03 12:40:00,110.16,110.19,110.13,110.18,4488.0,108.0527,108.0822,108.0233,108.0723,4488.0
2023-03-03 12:45:00,110.17,110.29,110.16,110.26,5600.0,108.0625,108.1802,108.0527,108.1508,5600.0
2023-03-03 12:50:00,110.24,110.3,110.22,110.27,2400.0,108.1312,108.1901,108.1116,108.1606,2400.0
2023-03-03 12:55:00,110.32,110.5,110.32,110.5,3600.0,108.2097,108.3862,108.2097,108.3862,3600.0
2023-03-03 13:00:00,110.51,110.51,110.49,110.49,1276.0,108.396,108.396,108.3764,108.3764,1276.0
2023-03-03 13:05:00,110.51,110.54,110.48,110.54,2400.0,108.396,108.4255,108.3666,108.4255,2400.0
2023-03-03 13:10:00,110.5,110.5,110.48,110.48,800.0,108.3862,108.3862,108.3666,108.3666,800.0
2023-03-03 13:15:00,110.41,110.41,110.39,110.39,800.0,108.2979,108.2979,108.2783,108.2783,800.0
2023-03-03 13:20:00,110.41,110.44,110.41,110.44,1200.0,108.2979,108.3274,108.2979,108.3274,1200.0
2023-03-03 13:25:00,110.45,110.58,110.45,110.58,4612.0,108.3372,108.4647,108.3372,108.4647,4612.0
2023-03-03 13:30:00,110.61,110.61,110.53,110.53,1680.0,108.4941,108.4941,108.4157,108.4157,1680.0
2023-03-03 13:35:00,110.39,110.39,110.19,110.25,4000.0,108.2783,108.2783,108.0822,108.141,4000.0
2023-03-03 13:40:00,110.24,110.31,110.24,110.31,2800.0,108.1312,108.1999,108.1312,108.1999,2800.0
2023-03-03 13:45:00,110.29,110.41,110.29,110.39,3200.0,108.1802,108.2979,108.1802,108.2783,3200.0
2023-03-03 13:50:00,110.36,110.4,110.36,110.4,800.0,108.2489,108.2881,108.2489,108.2881,800.0
2023-03-03 13:55:00,110.39,110.44,110.39,110.43,1600.0,108.2783,108.3274,108.2783,108.3176,1600.0
2023-03-03 14:00:00,110.43,110.43,110.37,110.37,3200.0,108.3176,108.3176,108.2587,108.2587,3200.0
2023-03-03 14:05:00,110.48,110.48,110.42,110.42,800.0,108.3666,108.3666,108.3078,108.3078,800.0
2023-03-03 14:10:00,110.46,110.56,110.46,110.53,5720.0,108.347,108.4451,108.347,108.4157,5720.0
2023-03-03 14:15:00,110.5,110.54,110.4,110.4,4000.0,108.3862,108.4255,108.2881,108.2881,4000.0
2023-03-03 14:20:00,110.43,110.48,110.42,110.45,1628.0,108.3176,108.3666,108.3078,108.3372,1628.0
2023-03-03 14:25:00,110.46,110.49,110.39,110.44,5392.0,108.347,108.3764,108.2783,108.3274,5392.0
2023-03-03 14:30:00,110.48,110.52,110.44,110.48,6024.0,108.3666,108.4058,108.3274,108.3666,6024.0
2023-03-03 14:35:00,110.47,110.47,110.45,110.45,800.0,108.3568,108.3568,108.3372,108.3372,800.0
2023-03-03 14:40:00,110.53,110.61,110.5,110.61,1200.0,108.4157,108.4941,108.3862,108.4941,1200.0
2023-03-03 14:45:00,110.63,110.75,110.63,110.75,2920.0,108.5137,108.6314,108.5137,108.6314,2920.0
2023-03-03 14:50:00,110.7,110.7,110.69,110.69,2400.0,108.5824,108.5824,108.5726,108.5726,2400.0
2023-03-03 14:55:00,110.7,110.73,110.7,110.7,2460.0,108.5824,108.6118,108.5824,108.5824,2460.0
2023-03-03 15:00:00,110.8,110.9,110.8,110.9,2400.0,108.6805,108.7786,108.6805,108.7786,2400.0
2023-03-03 15:05:00,110.94,110.99,110.89,110.97,3916.0,108.8178,108.8669,108.7688,108.8472,3916.0
2023-03-03 15:10:00,110.94,110.97,110.86,110.86,4400.0,108.8178,108.8472,108.7393,108.7393,4400.0
2023-03-03 15:15:00,110.83,110.86,110.76,110.76,2840.0,108.7099,108.7393,108.6413,108.6413,2840.0
2023-03-03 15:20:00,110.8,110.84,110.66,110.66,9648.0,108.6805,108.7197,108.5432,108.5432,9648.0
2023-03-03 15:25:00,110.65,110.86,110.65,110.86,6648.0,108.5334,108.7393,108.5334,108.7393,6648.0
2023-03-03 15:30:00,110.86,110.87,110.8,110.83,4800.0,108.7393,108.7491,108.6805,108.7099,4800.0
2023-03-03 15:35:00,110.8,110.8,110.73,110.74,3312.0,108.6805,108.6805,108.6118,108.6216,3312.0
2023-03-03 15:40:00,110.77,110.8,110.71,110.71,3600.0,108.6511,108.6805,108.5922,108.5922,3600.0
2023-03-03 15:45:00,110.76,110.81,110.67,110.76,12000.0,108.6413,108.6903,108.553,108.6413,12000.0
2023-03-03 15:50:00,110.76,110.76,110.48,110.54,41280.0,108.6413,108.6413,108.3666,108.4255,41280.0
2023-03-03 15:55:00,110.48,110.52,110.42,110.47,30260.0,108.3666,108.4058,108.3078,108.3568,30260.0
2023-03-06 09:30:00,110.3,110.5,110.23,110.26,19776.0,108.1901,108.3862,108.1214,108.1508,19776.0
2023-03-06 09:35:00,110.27,110.77,110.27,110.38,10680.0,108.1606,108.6511,108.1606,108.2685,10680.0
2023-03-06 09:40:00,110.64,110.71,110.49,110.58,4092.0,108.5235,108.5922,108.3764,108.4647,4092.0
2023-03-06 09:45:00,110.64,110.69,110.42,110.66,10900.0,108.5235,108.5726,108.3078,108.5432,10900.0
2023-03-06 09:50:00,110.58,110.69,110.56,110.64,7200.0,108.4647,108.5726,108.4451,108.5235,7200.0
2023-03-06 09:55:00,110.63,110.7,110.59,110.64,4400.0,108.5137,108.5824,108.4745,108.5235,4400.0
2023-03-06 10:00:00,110.58,110.58,110.46,110.55,6140.0,108.4647,108.4647,108.347,108.4353,6140.0
2023-03-06 10:05:00,110.6,110.75,110.6,110.75,5200.0,108.4843,108.6314,108.4843,108.6314,5200.0
2023-03-06 10:10:00,110.92,110.92,110.78,110.78,4604.0,108.7982,108.7982,108.6609,108.6609,4604.0
2023-03-06 10:15:00,110.81,110.85,110.78,110.83,3652.0,108.6903,108.7295,108.6609,108.7099,3652.0
2023-03-06 10:20:00,110.8,110.83,110.74,110.74,5804.0,108.6805,108.7099,108.6216,108.6216,5804.0
2023-03-06 10:25:00,110.68,110.7,110.67,110.69,2844.0,108.5628,108.5824,108.553,108.5726,2844.0
2023-03-06 10:30:00,110.74,110.89,110.74,110.88,9776.0,108.6216,108.7688,108.6216,108.759,9776.0
2023-03-06 10:35:00,110.87,110.99,110.86,110.93,4400.0,108.7491,108.8669,108.7393,108.808,4400.0
2023-03-06 10:40:00,110.91,111.11,110.86,111.1,3400.0,108.7884,108.9846,108.7393,108.9748,3400.0
2023-03-06 10:45:00,111.1,111.1,111.04,111.05,8404.0,108.9748,108.9748,108.9159,108.9257,8404.0
2023-03-06 10:50:00,111.1,111.18,111.1,111.13,2000.0,108.9748,109.0532,108.9748,109.0042,2000.0
2023-03-06 10:55:00,111.17,111.17,111.11,111.11,2840.0,109.0434,109.0434,108.9846,108.9846,2840.0
2023-03-06 11:00:00,111.14,111.36,111.14,111.36,9892.0,109.014,109.2298,109.014,109.2298,9892.0
2023-03-06 11:05:00,111.42,111.42,111.32,111.34,3900.0,109.2886,109.2886,109.1905,109.2102,3900.0
2023-03-06 11:10:00,111.36,111.36,111.29,111.29,800.0,109.2298,109.2298,109.1611,109.1611,800.0
2023-03-06 11:15:00,111.34,111.42,111.33,111.34,2000.0,109.2102,109.2886,109.2004,109.2102,2000.0
2023-03-06 11:20:00,111.39,111.39,111.24,111.24,4244.0,109.2592,109.2592,109.1121,109.1121,4244.0
2023-03-06 11:25:00,111.18,111.18,111.1,111.14,3140.0,109.0532,109.0532,108.9748,109.014,3140.0
2023-03-06 11:30:00,111.16,111.16,111.12,111.12,2816.0,109.0336,109.0336,108.9944,108.9944,2816.0
2023-03-06 11:35:00,111.17,111.24,111.13,111.23,4624.0,109.0434,109.1121,109.0042,109.1023,4624.0
2023-03-06 11:40:00,111.19,111.19,111.0,111.0,2960.0,109.063,109.063,108.8767,108.8767,2960.0
2023-03-06 11:45:00,111.0,111.0,110.95,110.99,4400.0,108.8767,108.8767,108.8276,108.8669,4400.0
2023-03-06 11:50:00,111.1,111.1,111.1,111.1,2112.0,108.9748,108.9748,108.9748,108.9748,2112.0
2023-03-06 11:55:00,111.24,111.24,111.24,111.24,400.0,109.1121,109.1121,109.1121,109.1121,400.0
2023-03-06 12:00:00,111.27,111.28,111.27,111.28,800.0,109.1415,109.1513,109.1415,109.1513,800.0
2023-03-06 12:05:00,111.32,111.37,111.22,111.29,7584.0,109.1905,109.2396,109.0925,109.1611,7584.0
2023-03-06 12:10:00,111.29,111.29,111.29,111.29,0.0,109.1611,109.1611,109.1611,109.1611,0.0
2023-03-06 12:15:00,111.46,111.46,111.46,111.46,744.0,109.3279,109.3279,109.3279,109.3279,744.0
2023-03-06 12:20:00,111.36,111.36,111.36,111.36,800.0,109.2298,109.2298,109.2298,109.2298,800.0
2023-03-06 12:25:00,111.29,111.29,111.14,111.16,1680.0,109.1611,109.1611,109.014,109.0336,1680.0
2023-03-06 12:30:00,111.17,111.26,111.14,111.21,6160.0,109.0434,109.1317,109.014,109.0826,6160.0
2023-03-06 12:35:00,111.19,111.19,111.19,111.19,400.0,109.063,109.063,109.063,109.063,400.0
2023-03-06 12:40:00,111.12,111.23,111.12,111.23,2000.0,108.9944,109.1023,108.9944,109.1023,2000.0
2023-03-06 12:45:00,111.23,111.23,111.1,111.1,4800.0,109.1023,109.1023,108.9748,108.9748,4800.0
2023-03-06 12:50:00,111.06,111.13,111.06,111.13,800.0,108.9355,109.0042,108.9355,109.0042,800.0
2023-03-06 12:55:00,111.11,111.11,111.11,111.11,2732.0,108.9846,108.9846,108.9846,108.9846,2732.0
2023-03-06 13:00:00,111.05,111.05,110.99,110.99,2400.0,108.9257,108.9257,108.8669,108.8669,2400.0
2023-03-06 13:05:00,111.01,111.01,110.8,110.8,6804.0,108.8865,108.8865,108.6805,108.6805,6804.0
2023-03-06 13:10:00,110.8,110.8,110.76,110.76,1284.0,108.6805,108.6805,108.6413,108.6413,1284.0
2023-03-06 13:15:00,110.89,110.89,110.89,110.89,400.0,108.7688,108.7688,108.7688,108.7688,400.0
2023-03-06 13:20:00,111.01,111.01,111.01,111.01,716.0,108.8865,108.8865,108.8865,108.8865,716.0
2023-03-06 13:25:00,110.95,110.95,110.88,110.89,3600.0,108.8276,108.8276,108.759,108.7688,3600.0
2023-03-06 13:30:00,110.96,110.96,110.96,110.96,400.0,108.8374,108.8374,108.8374,108.8374,400.0
2023-03-06 13:35:00,110.89,110.89,110.83,110.83,4000.0,108.7688,108.7688,108.7099,108.7099,4000.0
2023-03-06 13:40:00,110.83,110.88,110.83,110.88,1600.0,108.7099,108.759,108.7099,108.759,1600.0
2023-03-06 13:45:00,110.88,110.88,110.8,110.83,2400.0,108.759,108.759,108.6805,108.7099,2400.0
2023-03-06 13:50:00,110.83,110.83,110.83,110.83,0.0,108.7099,108.7099,108.7099,108.7099,0.0
2023-03-06 13:55:00,110.79,110.79,110.71,110.75,4000.0,108.6707,108.6707,108.5922,108.6314,4000.0
2023-03-06 14:00:00,110.8,110.86,110.8,110.83,1776.0,108.6805,108.7393,108.6805,108.7099,1776.0
2023-03-06 14:05:00,110.83,110.83,110.83,110.83,0.0,108.7099,108.7099,108.7099,108.7099,0.0
2023-03-06 14:10:00,110.9,110.93,110.89,110.93,4800.0,108.7786,108.808,108.7688,108.808,4800.0
2023-03-06 14:15:00,110.94,110.94,110.82,110.85,4800.0,108.8178,108.8178,108.7001,108.7295,4800.0
2023-03-06 14:20:00,110.88,110.88,110.82,110.87,2000.0,108.759,108.759,108.7001,108.7491,2000.0
2023-03-06 14:25:00,110.82,110.82,110.77,110.78,3488.0,108.7001,108.7001,108.6511,108.6609,3488.0
2023-03-06 14:30:00,110.85,110.85,110.77,110.77,3824.0,108.7295,108.7295,108.6511,108.6511,3824.0
2023-03-06 14:35:00,110.67,110.78,110.63,110.78,5184.0,108.553,108.6609,108.5137,108.6609,5184.0
2023-03-06 14:40:00,110.83,110.92,110.83,110.92,2856.0,108.7099,108.7982,108.7099,108.7982,2856.0
2023-03-06 14:45:00,110.86,110.86,110.73,110.73,8384.0,108.7393,108.7393,108.6118,108.6118,8384.0
2023-03-06 14:50:00,110.68,110.68,110.67,110.67,800.0,108.5628,108.5628,108.553,108.553,800.0
2023-03-06 14:55:00,110.78,110.78,110.7,110.7,3600.0,108.6609,108.6609,108.5824,108.5824,3600.0
2023-03-06 15:00:00,110.76,110.79,110.72,110.72,2432.0,108.6413,108.6707,108.602,108.602,2432.0
2023-03-06 15:05:00,110.74,110.89,110.74,110.89,2000.0,108.6216,108.7688,108.6216,108.7688,2000.0
2023-03-06 15:10:00,110.91,110.96,110.82,110.82,6068.0,108.7884,108.8374,108.7001,108.7001,6068.0
2023-03-06 15:15:00,110.83,110.94,110.83,110.94,800.0,108.7099,108.8178,108.7099,108.8178,800.0
2023-03-06 15:20:00,110.91,110.91,110.83,110.85,5200.0,108.7884,108.7884,108.7099,108.7295,5200.0
2023-03-06 15:25:00,110.81,110.93,110.81,110.93,2800.0,108.6903,108.808,108.6903,108.808,2800.0
2023-03-06 15:30:00,110.9,110.91,110.82,110.85,3700.0,108.7786,108.7884,108.7001,108.7295,3700.0
2023-03-06 15:35:00,110.89,110.99,110.89,110.99,6776.0,108.7688,108.8669,108.7688,108.8669,6776.0
2023-03-06 15:40:00,110.98,111.07,110.97,111.07,1600.0,108.857,108.9453,108.8472,108.9453,1600.0
2023-03-06 15:45:00,111.09,111.14,110.99,111.04,12676.0,108.9649,109.014,108.8669,108.9159,12676.0
2023-03-06 15:50:00,111.14,111.22,111.08,111.16,26632.0,109.014,109.0925,108.9551,109.0336,26632.0
2023-03-06 15:55:00,111.16,111.22,111.11,111.14,35540.0,109.0336,109.0925,108.9846,109.014,35540.0
2023-03-07 09:30:00,111.35,111.5,110.96,111.24,22900.0,109.22,109.3671,108.8374,109.1121,22900.0
2023-03-07 09:35:00,111.25,111.27,111.07,111.07,3200.0,109.1219,109.1415,108.9453,108.9453,3200.0
2023-03-07 09:40:00,111.34,111.39,111.31,111.32,6688.0,109.2102,109.2592,109.1807,109.1905,6688.0
2023-03-07 09:45:00,111.24,111.34,111.23,111.34,2012.0,109.1121,109.2102,109.1023,109.2102,2012.0
2023-03-07 09:50:00,111.33,111.43,111.23,111.29,4400.0,109.2004,109.2984,109.1023,109.1611,4400.0
2023-03-07 09:55:00,111.29,111.36,111.23,111.3,7200.0,109.1611,109.2298,109.1023,109.1709,7200.0
2023-03-07 10:00:00,110.88,110.88,110.5,110.65,4400.0,108.759,108.759,108.3862,108.5334,4400.0
2023-03-07 10:05:00,110.84,110.84,110.5,110.52,4000.0,108.7197,108.7197,108.3862,108.4058,4000.0
2023-03-07 10:10:00,110.5,110.58,110.28,110.45,23588.0,108.3862,108.4647,108.1704,108.3372,23588.0
2023-03-07 10:15:00,110.45,110.53,110.26,110.27,42296.0,108.3372,108.4157,108.1508,108.1606,42296.0
2023-03-07 10:20:00,110.45,110.73,110.45,110.64,2800.0,108.3372,108.6118,108.3372,108.5235,2800.0
2023-03-07 10:25:00,110.37,110.45,110.35,110.36,4400.0,108.2587,108.3372,108.2391,108.2489,4400.0
2023-03-07 10:30:00,110.43,110.72,110.43,110.72,2920.0,108.3176,108.602,108.3176,108.602,2920.0
2023-03-07 10:35:00,110.71,110.94,110.56,110.56,2800.0,108.5922,108.8178,108.4451,108.4451,2800.0
2023-03-07 10:40:00,110.37,110.37,110.25,110.33,1932.0,108.2587,108.2587,108.141,108.2195,1932.0
2023-03-07 10:45:00,110.18,110.5,110.18,110.45,4000.0,108.0723,108.3862,108.0723,108.3372,4000.0
2023-03-07 10:50:00,110.51,110.51,110.23,110.33,1600.0,108.396,108.396,108.1214,108.2195,1600.0
2023-03-07 10:55:00,110.26,110.42,110.19,110.19,4180.0,108.1508,108.3078,108.0822,108.0822,4180.0
2023-03-07 11:00:00,110.12,110.13,110.01,110.11,2004.0,108.0135,108.0233,107.9056,108.0037,2004.0
2023-03-07 11:05:00,110.37,110.37,110.37,110.37,400.0,108.2587,108.2587,108.2587,108.2587,400.0
2023-03-07 11:10:00,110.13,110.24,110.13,110.13,2000.0,108.0233,108.1312,108.0233,108.0233,2000.0
2023-03-07 11:15:00,109.86,110.0,109.86,110.0,8000.0,107.7585,107.8958,107.7585,107.8958,8000.0
2023-03-07 11:20:00,110.19,110.19,110.19,110.19,400.0,108.0822,108.0822,108.0822,108.0822,400.0
2023-03-07 11:25:00,110.13,110.17,109.96,109.96,5200.0,108.0233,108.0625,107.8566,107.8566,5200.0
2023-03-07 11:30:00,109.86,109.95,109.83,109.83,4000.0,107.7585,107.8467,107.729,107.729,4000.0
2023-03-07 11:35:00,109.83,109.83,109.76,109.81,1600.0,107.729,107.729,107.6604,107.7094,1600.0
2023-03-07 11:40:00,109.74,109.86,109.61,109.8,7800.0,107.6408,107.7585,107.5133,107.6996,7800.0
2023-03-07 11:45:00,109.81,109.85,109.81,109.85,800.0,107.7094,107.7487,107.7094,107.7487,800.0
2023-03-07 11:50:00,109.85,109.85,109.64,109.64,2328.0,107.7487,107.7487,107.5427,107.5427,2328.0
2023-03-07 11:55:00,109.63,109.63,109.54,109.54,800.0,107.5329,107.5329,107.4446,107.4446,800.0
2023-03-07 12:00:00,109.54,109.58,109.51,109.51,3200.0,107.4446,107.4838,107.4152,107.4152,3200.0
2023-03-07 12:05:00,109.54,109.57,109.46,109.57,4848.0,107.4446,107.474,107.3661,107.474,4848.0
2023-03-07 12:10:00,109.55,109.56,109.53,109.53,1200.0,107.4544,107.4642,107.4348,107.4348,1200.0
2023-03-07 12:15:00,109.48,109.6,109.48,109.6,1200.0,107.3857,107.5034,107.3857,107.5034,1200.0
2023-03-07 12:20:00,109.71,109.98,109.61,109.61,7872.0,107.6113,107.8762,107.5133,107.5133,7872.0
2023-03-07 12:25:00,109.69,109.76,109.69,109.73,1600.0,107.5917,107.6604,107.5917,107.631,1600.0
2023-03-07 12:30:00,109.66,109.66,109.63,109.63,1200.0,107.5623,107.5623,107.5329,107.5329,1200.0
2023-03-07 12:35:00,109.64,109.64,109.52,109.56,1200.0,107.5427,107.5427,107.425,107.4642,1200.0
2023-03-07 12:40:00,109.53,109.53,109.5,109.5,2400.0,107.4348,107.4348,107.4054,107.4054,2400.0
2023-03-07 12:45:00,109.59,109.59,109.5,109.5,8964.0,107.4936,107.4936,107.4054,107.4054,8964.0
2023-03-07 12:50:00,109.5,109.5,109.44,109.44,1200.0,107.4054,107.4054,107.3465,107.3465,1200.0
2023-03-07 12:55:00,109.36,109.36,109.19,109.19,1200.0,107.268,107.268,107.1013,107.1013,1200.0
2023-03-07 13:00:00,109.08,109.09,109.04,109.04,1200.0,106.9934,107.0032,106.9542,106.9542,1200.0
2023-03-07 13:05:00,108.89,108.96,108.89,108.94,1200.0,106.807,106.8757,106.807,106.8561,1200.0
2023-03-07 13:10:00,108.99,109.02,108.88,109.01,5040.0,106.9051,106.9345,106.7972,106.9247,5040.0
2023-03-07 13:15:00,109.11,109.11,109.11,109.11,460.0,107.0228,107.0228,107.0228,107.0228,460.0
2023-03-07 13:20:00,109.0,109.02,108.95,108.95,2904.0,106.9149,106.9345,106.8659,106.8659,2904.0
2023-03-07 13:25:00,108.97,108.99,108.96,108.98,1200.0,106.8855,106.9051,106.8757,106.8953,1200.0
2023-03-07 13:30:00,109.02,109.04,108.98,108.99,2800.0,106.9345,106.9542,106.8953,106.9051,2800.0
2023-03-07 13:35:00,108.95,108.95,108.95,108.95,400.0,106.8659,106.8659,106.8659,106.8659,400.0
2023-03-07 13:40:00,109.03,109.03,108.8,108.8,2356.0,106.9443,106.9443,106.7187,106.7187,2356.0
2023-03-07 13:45:00,108.78,108.84,108.75,108.76,8800.0,106.6991,106.758,106.6697,106.6795,8800.0
2023-03-07 13:50:00,108.92,108.92,108.84,108.88,2000.0,106.8365,106.8365,106.758,106.7972,2000.0
2023-03-07 13:55:00,108.89,109.09,108.86,109.04,4712.0,106.807,107.0032,106.7776,106.9542,4712.0
2023-03-07 14:00:00,108.98,109.12,108.93,108.98,3844.0,106.8953,107.0326,106.8463,106.8953,3844.0
2023-03-07 14:05:00,108.88,108.97,108.86,108.88,3760.0,106.7972,106.8855,106.7776,106.7972,3760.0
2023-03-07 14:10:00,108.83,108.97,108.83,108.93,1660.0,106.7482,106.8855,106.7482,106.8463,1660.0
2023-03-07 14:15:00,108.94,108.94,108.94,108.94,520.0,106.8561,106.8561,106.8561,106.8561,520.0
2023-03-07 14:20:00,108.97,108.97,108.79,108.82,6032.0,106.8855,106.8855,106.7089,106.7384,6032.0
2023-03-07 14:25:00,108.87,108.91,108.84,108.91,5244.0,106.7874,106.8266,106.758,106.8266,5244.0
2023-03-07 14:30:00,108.92,108.92,108.85,108.92,1200.0,106.8365,106.8365,106.7678,106.8365,1200.0
2023-03-07 14:35:00,108.8,108.8,108.8,108.8,400.0,106.7187,106.7187,106.7187,106.7187,400.0
2023-03-07 14:40:00,108.92,108.92,108.64,108.64,2400.0,106.8365,106.8365,106.5618,106.5618,2400.0
2023-03-07 14:45:00,108.7,108.72,108.63,108.67,4400.0,106.6207,106.6403,106.552,106.5912,4400.0
2023-03-07 14:50:00,108.57,108.67,108.57,108.61,1600.0,106.4931,106.5912,106.4931,106.5324,1600.0
2023-03-07 14:55:00,108.59,108.62,108.59,108.62,2276.0,106.5128,106.5422,106.5128,106.5422,2276.0
2023-03-07 15:00:00,108.6,108.77,108.6,108.77,1680.0,106.5226,106.6893,106.5226,106.6893,1680.0
2023-03-07 15:05:00,108.88,108.88,108.8,108.8,816.0,106.7972,106.7972,106.7187,106.7187,816.0
2023-03-07 15:10:00,108.83,108.98,108.83,108.98,2400.0,106.7482,106.8953,106.7482,106.8953,2400.0
2023-03-07 15:15:00,108.98,108.98,108.92,108.97,1356.0,106.8953,106.8953,106.8365,106.8855,1356.0
2023-03-07 15:20:00,109.03,109.04,108.81,108.81,9948.0,106.9443,106.9542,106.7286,106.7286,9948.0
2023-03-07 15:25:00,108.85,108.93,108.85,108.92,2400.0,106.7678,106.8463,106.7678,106.8365,2400.0
2023-03-07 15:30:00,108.97,109.02,108.8,109.0,10720.0,106.8855,106.9345,106.7187,106.9149,10720.0
2023-03-07 15:35:00,109.08,109.19,109.08,109.13,4800.0,106.9934,107.1013,106.9934,107.0424,4800.0
2023-03-07 15:40:00,109.09,109.09,108.98,108.98,3760.0,107.0032,107.0032,106.8953,106.8953,3760.0
2023-03-07 15:45:00,108.91,109.01,108.87,108.9,11552.0,106.8266,106.9247,106.7874,106.8168,11552.0
2023-03-07 15:50:00,108.71,108.92,108.71,108.88,29756.0,106.6305,106.8365,106.6305,106.7972,29756.0
2023-03-07 15:55:00,108.91,109.08,108.88,108.94,47764.0,106.8266,106.9934,106.7972,106.8561,47764.0
2023-03-08 09:30:00,109.33,109.52,109.21,109.48,11024.0,107.2386,107.425,107.1209,107.3857,11024.0
2023-03-08 09:35:00,109.5,109.52,109.11,109.51,3840.0,107.4054,107.425,107.0228,107.4152,3840.0
2023-03-08 09:40:00,109.25,109.33,109.25,109.33,1200.0,107.1601,107.2386,107.1601,107.2386,1200.0
2023-03-08 09:45:00,109.25,109.25,109.25,109.25,400.0,107.1601,107.1601,107.1601,107.1601,400.0
2023-03-08 09:50:00,109.24,109.29,109.13,109.29,3600.0,107.1503,107.1994,107.0424,107.1994,3600.0
2023-03-08 09:55:00,109.1,109.1,109.1,109.1,400.0,107.013,107.013,107.013,107.013,400.0
2023-03-08 10:00:00,109.03,109.12,108.75,109.12,3148.0,106.9443,107.0326,106.6697,107.0326,3148.0
2023-03-08 10:05:00,109.09,109.23,109.09,109.23,3600.0,107.0032,107.1405,107.0032,107.1405,3600.0
2023-03-08 10:10:00,109.36,109.36,109.2,109.32,13028.0,107.268,107.268,107.1111,107.2288,13028.0
2023-03-08 10:15:00,109.29,109.42,109.28,109.38,9500.0,107.1994,107.3269,107.1896,107.2877,9500.0
2023-03-08 10:20:00,109.47,109.65,109.36,109.65,8400.0,107.3759,107.5525,107.268,107.5525,8400.0
2023-03-08 10:25:00,109.67,109.68,109.51,109.51,2192.0,107.5721,107.5819,107.4152,107.4152,2192.0
2023-03-08 10:30:00,109.59,109.59,109.58,109.58,1200.0,107.4936,107.4936,107.4838,107.4838,1200.0
2023-03-08 10:35:00,109.83,109.83,109.74,109.74,1200.0,107.729,107.729,107.6408,107.6408,1200.0
2023-03-08 10:40:00,109.58,109.77,109.58,109.77,936.0,107.4838,107.6702,107.4838,107.6702,936.0
2023-03-08 10:45:00,109.73,109.73,109.6,109.6,2232.0,107.631,107.631,107.5034,107.5034,2232.0
2023-03-08 10:50:00,109.57,109.63,109.56,109.61,3992.0,107.474,107.5329,107.4642,107.5133,3992.0
2023-03-08 10:55:00,109.63,109.67,109.61,109.62,2100.0,107.5329,107.5721,107.5133,107.5231,2100.0
2023-03-08 11:00:00,109.71,109.73,109.65,109.7,3736.0,107.6113,107.631,107.5525,107.6015,3736.0
2023-03-08 11:05:00,109.71,109.75,109.71,109.75,1200.0,107.6113,107.6506,107.6113,107.6506,1200.0
2023-03-08 11:10:00,109.64,109.64,109.57,109.57,1600.0,107.5427,107.5427,107.474,107.474,1600.0
2023-03-08 11:15:00,109.67,109.67,109.55,109.55,4000.0,107.5721,107.5721,107.4544,107.4544,4000.0
2023-03-08 11:20:00,109.55,109.55,109.47,109.55,2800.0,107.4544,107.4544,107.3759,107.4544,2800.0
2023-03-08 11:25:00,109.5,109.6,109.5,109.57,1600.0,107.4054,107.5034,107.4054,107.474,1600.0
2023-03-08 11:30:00,109.58,109.58,109.43,109.43,1200.0,107.4838,107.4838,107.3367,107.3367,1200.0
2023-03-08 11:35:00,109.22,109.28,109.14,109.28,7568.0,107.1307,107.1896,107.0522,107.1896,7568.0
2023-03-08 11:40:00,109.42,109.61,109.42,109.61,2400.0,107.3269,107.5133,107.3269,107.5133,2400.0
2023-03-08 11:45:00,109.58,109.81,109.58,109.74,2800.0,107.4838,107.7094,107.4838,107.6408,2800.0
2023-03-08 11:50:00,109.73,109.83,109.67,109.82,5160.0,107.631,107.729,107.5721,107.7192,5160.0
2023-03-08 11:55:00,109.83,109.96,109.83,109.96,2000.0,107.729,107.8566,107.729,107.8566,2000.0
2023-03-08 12:00:00,109.95,110.1,109.92,110.01,9404.0,107.8467,107.9939,107.8173,107.9056,9404.0
2023-03-08 12:05:00,109.93,109.93,109.87,109.91,4888.0,107.8271,107.8271,107.7683,107.8075,4888.0
2023-03-08 12:10:00,109.74,109.74,109.73,109.73,2000.0,107.6408,107.6408,107.631,107.631,2000.0
2023-03-08 12:15:00,109.62,109.65,109.56,109.65,2052.0,107.5231,107.5525,107.4642,107.5525,2052.0
2023-03-08 12:20:00,109.73,109.73,109.7,109.7,2000.0,107.631,107.631,107.6015,107.6015,2000.0
2023-03-08 12:25:00,109.67,109.67,109.58,109.6,1600.0,107.5721,107.5721,107.4838,107.5034,1600.0
2023-03-08 12:30:00,109.37,109.47,109.35,109.47,4708.0,107.2778,107.3759,107.2582,107.3759,4708.0
2023-03-08 12:35:00,109.43,109.53,109.39,109.53,3724.0,107.3367,107.4348,107.2975,107.4348,3724.0
2023-03-08 12:40:00,109.5,109.5,109.47,109.5,1600.0,107.4054,107.4054,107.3759,107.4054,1600.0
2023-03-08 12:45:00,109.41,109.41,109.38,109.39,1200.0,107.3171,107.3171,107.2877,107.2975,1200.0
2023-03-08 12:50:00,109.34,109.34,109.31,109.34,1600.0,107.2484,107.2484,107.219,107.2484,1600.0
2023-03-08 12:55:00,109.24,109.24,109.14,109.14,1260.0,107.1503,107.1503,107.0522,107.0522,1260.0
2023-03-08 13:00:00,109.13,109.13,108.92,108.92,4800.0,107.0424,107.0424,106.8365,106.8365,4800.0
2023-03-08 13:05:00,108.92,108.92,108.92,108.92,0.0,106.8365,106.8365,106.8365,106.8365,0.0
2023-03-08 13:10:00,108.9,109.02,108.87,109.02,2000.0,106.8168,106.9345,106.7874,106.9345,2000.0
2023-03-08 13:15:00,109.0,109.05,108.92,109.05,2860.0,106.9149,106.964,106.8365,106.964,2860.0
2023-03-08 13:20:00,109.05,109.05,109.05,109.05,0.0,106.964,106.964,106.964,106.964,0.0
2023-03-08 13:25:00,109.08,109.08,108.93,108.95,2800.0,106.9934,106.9934,106.8463,106.8659,2800.0
2023-03-08 13:30:00,108.96,108.96,108.96,108.96,1572.0,106.8757,106.8757,106.8757,106.8757,1572.0
2023-03-08 13:35:00,108.86,108.9,108.85,108.86,3200.0,106.7776,106.8168,106.7678,106.7776,3200.0
2023-03-08 13:40:00,108.83,108.85,108.79,108.79,1200.0,106.7482,106.7678,106.7089,106.7089,1200.0
2023-03-08 13:45:00,108.85,108.92,108.83,108.92,1600.0,106.7678,106.8365,106.7482,106.8365,1600.0
2023-03-08 13:50:00,108.92,108.92,108.92,108.92,400.0,106.8365,106.8365,106.8365,106.8365,400.0
2023-03-08 13:55:00,108.95,108.95,108.91,108.91,1200.0,106.8659,106.8659,106.8266,106.8266,1200.0
2023-03-08 14:00:00,108.97,108.98,108.97,108.98,800.0,106.8855,106.8953,106.8855,106.8953,800.0
2023-03-08 14:05:00,108.99,108.99,108.97,108.97,800.0,106.9051,106.9051,106.8855,106.8855,800.0
2023-03-08 14:10:00,108.97,108.97,108.97,108.97,400.0,106.8855,106.8855,106.8855,106.8855,400.0
2023-03-08 14:15:00,109.01,109.08,108.99,109.01,2000.0,106.9247,106.9934,106.9051,106.9247,2000.0
2023-03-08 14:20:00,109.05,109.05,109.03,109.04,1104.0,106.964,106.964,106.9443,106.9542,1104.0
2023-03-08 14:25:00,109.09,109.13,109.09,109.13,800.0,107.0032,107.0424,107.0032,107.0424,800.0
2023-03-08 14:30:00,109.07,109.1,109.0,109.0,2680.0,106.9836,107.013,106.9149,106.9149,2680.0
2023-03-08 14:35:00,109.2,109.2,109.16,109.16,800.0,107.1111,107.1111,107.0719,107.0719,800.0
2023-03-08 14:40:00,109.17,109.17,109.16,109.16,800.0,107.0817,107.0817,107.0719,107.0719,800.0
2023-03-08 14:45:00,109.21,109.23,109.21,109.23,1200.0,107.1209,107.1405,107.1209,107.1405,1200.0
2023-03-08 14:50:00,109.14,109.14,109.11,109.14,2800.0,107.0522,107.0522,107.0228,107.0522,2800.0
2023-03-08 14:55:00,109.1,109.1,109.04,109.04,1200.0,107.013,107.013,106.9542,106.9542,1200.0
2023-03-08 15:00:00,109.04,109.17,109.03,109.17,4048.0,106.9542,107.0817,106.9443,107.0817,4048.0
2023-03-08 15:05:00,109.11,109.16,109.08,109.16,2400.0,107.0228,107.0719,106.9934,107.0719,2400.0
2023-03-08 15:10:00,109.21,109.21,109.21,109.21,400.0,107.1209,107.1209,107.1209,107.1209,400.0
2023-03-08 15:15:00,109.14,109.14,109.14,109.14,400.0,107.0522,107.0522,107.0522,107.0522,400.0
2023-03-08 15:20:00,109.21,109.28,109.15,109.16,3200.0,107.1209,107.1896,107.0621,107.0719,3200.0
2023-03-08 15:25:00,109.13,109.19,109.08,109.08,2420.0,107.0424,107.1013,106.9934,106.9934,2420.0
2023-03-08 15:30:00,109.28,109.32,109.25,109.32,4480.0,107.1896,107.2288,107.1601,107.2288,4480.0
2023-03-08 15:35:00,109.34,109.51,109.34,109.47,5972.0,107.2484,107.4152,107.2484,107.3759,5972.0
2023-03-08 15:40:00,109.47,109.67,109.43,109.66,8116.0,107.3759,107.5721,107.3367,107.5623,8116.0
2023-03-08 15:45:00,109.71,109.84,109.63,109.63,13692.0,107.6113,107.7389,107.5329,107.5329,13692.0
2023-03-08 15:50:00,109.75,109.91,109.67,109.81,21768.0,107.6506,107.8075,107.5721,107.7094,21768.0
2023-03-08 15:55:00,109.8,109.85,109.66,109.82,50824.0,107.6996,107.7487,107.5623,107.7192,50824.0
2023-03-09 09:30:00,110.46,110.46,110.05,110.14,16452.0,108.347,108.347,107.9448,108.0331,16452.0
2023-03-09 09:35:00,110.36,110.39,110.1,110.23,3256.0,108.2489,108.2783,107.9939,108.1214,3256.0
2023-03-09 09:40:00,110.33,110.33,110.04,110.04,2584.0,108.2195,108.2195,107.935,107.935,2584.0
2023-03-09 09:45:00,110.08,110.28,110.05,110.28,5116.0,107.9743,108.1704,107.9448,108.1704,5116.0
2023-03-09 09:50:00,110.49,110.49,110.19,110.32,1556.0,108.3764,108.3764,108.0822,108.2097,1556.0
2023-03-09 09:55:00,110.37,110.38,110.31,110.32,4972.0,108.2587,108.2685,108.1999,108.2097,4972.0
2023-03-09 10:00:00,110.31,110.36,110.31,110.36,1200.0,108.1999,108.2489,108.1999,108.2489,1200.0
2023-03-09 10:05:00,110.5,110.56,110.27,110.43,5200.0,108.3862,108.4451,108.1606,108.3176,5200.0
2023-03-09 10:10:00,110.47,110.47,110.39,110.39,2400.0,108.3568,108.3568,108.2783,108.2783,2400.0
2023-03-09 10:15:00,110.5,110.5,110.25,110.26,1932.0,108.3862,108.3862,108.141,108.1508,1932.0
2023-03-09 10:20:00,110.31,110.43,110.26,110.43,3888.0,108.1999,108.3176,108.1508,108.3176,3888.0
2023-03-09 10:25:00,110.33,110.37,110.23,110.23,2400.0,108.2195,108.2587,108.1214,108.1214,2400.0
2023-03-09 10:30:00,110.23,110.42,110.2,110.42,4400.0,108.1214,108.3078,108.092,108.3078,4400.0
2023-03-09 10:35:00,110.48,110.48,110.41,110.41,1344.0,108.3666,108.3666,108.2979,108.2979,1344.0
2023-03-09 10:40:00,110.5,110.63,110.45,110.57,10056.0,108.3862,108.5137,108.3372,108.4549,10056.0
2023-03-09 10:45:00,110.64,110.76,110.64,110.64,1600.0,108.5235,108.6413,108.5235,108.5235,1600.0
2023-03-09 10:50:00,110.69,110.69,110.61,110.61,2148.0,108.5726,108.5726,108.4941,108.4941,2148.0
2023-03-09 10:55:00,110.63,110.63,110.53,110.57,1600.0,108.5137,108.5137,108.4157,108.4549,1600.0
2023-03-09 11:00:00,110.56,110.56,110.41,110.46,8040.0,108.4451,108.4451,108.2979,108.347,8040.0
2023-03-09 11:05:00,110.41,110.48,110.33,110.42,2800.0,108.2979,108.3666,108.2195,108.3078,2800.0
2023-03-09 11:10:00,110.62,110.7,110.6,110.62,2656.0,108.5039,108.5824,108.4843,108.5039,2656.0
2023-03-09 11:15:00,110.64,110.65,110.56,110.65,1200.0,108.5235,108.5334,108.4451,108.5334,1200.0
2023-03-09 11:20:00,110.71,110.71,110.64,110.7,2508.0,108.5922,108.5922,108.5235,108.5824,2508.0
2023-03-09 11:25:00,110.76,110.76,110.6,110.63,2116.0,108.6413,108.6413,108.4843,108.5137,2116.0
2023-03-09 11:30:00,110.71,110.84,110.65,110.71,3640.0,108.5922,108.7197,108.5334,108.5922,3640.0
2023-03-09 11:35:00,110.76,110.89,110.71,110.78,3024.0,108.6413,108.7688,108.5922,108.6609,3024.0
2023-03-09 11:40:00,110.76,110.8,110.75,110.8,1600.0,108.6413,108.6805,108.6314,108.6805,1600.0
2023-03-09 11:45:00,110.69,110.8,110.69,110.75,2000.0,108.5726,108.6805,108.5726,108.6314,2000.0
2023-03-09 11:50:00,110.72,110.74,110.65,110.65,5600.0,108.602,108.6216,108.5334,108.5334,5600.0
2023-03-09 11:55:00,110.63,110.63,110.5,110.55,5368.0,108.5137,108.5137,108.3862,108.4353,5368.0
2023-03-09 12:00:00,110.55,110.55,110.44,110.45,9200.0,108.4353,108.4353,108.3274,108.3372,9200.0
2023-03-09 12:05:00,110.41,110.51,110.41,110.51,2000.0,108.2979,108.396,108.2979,108.396,2000.0
2023-03-09 12:10:00,110.65,110.65,110.55,110.55,1200.0,108.5334,108.5334,108.4353,108.4353,1200.0
2023-03-09 12:15:00,110.54,110.54,110.51,110.51,1196.0,108.4255,108.4255,108.396,108.396,1196.0
2023-03-09 12:20:00,110.65,110.65,110.65,110.65,400.0,108.5334,108.5334,108.5334,108.5334,400.0
2023-03-09 12:25:00,110.76,110.76,110.75,110.75,800.0,108.6413,108.6413,108.6314,108.6314,800.0
2023-03-09 12:30:00,110.76,110.76,110.76,110.76,400.0,108.6413,108.6413,108.6413,108.6413,400.0
2023-03-09 12:35:00,110.74,110.76,110.62,110.62,3000.0,108.6216,108.6413,108.5039,108.5039,3000.0
2023-03-09 12:40:00,110.73,110.77,110.64,110.64,2800.0,108.6118,108.6511,108.5235,108.5235,2800.0
2023-03-09 12:45:00,110.59,110.59,110.48,110.48,800.0,108.4745,108.4745,108.3666,108.3666,800.0
2023-03-09 12:50:00,110.51,110.51,110.44,110.44,800.0,108.396,108.396,108.3274,108.3274,800.0
2023-03-09 12:55:00,110.43,110.43,110.4,110.4,800.0,108.3176,108.3176,108.2881,108.2881,800.0
2023-03-09 13:00:00,110.37,110.5,110.37,110.42,3200.0,108.2587,108.3862,108.2587,108.3078,3200.0
2023-03-09 13:05:00,110.49,110.51,110.42,110.51,1600.0,108.3764,108.396,108.3078,108.396,1600.0
2023-03-09 13:10:00,110.37,110.41,110.37,110.41,1772.0,108.2587,108.2979,108.2587,108.2979,1772.0
2023-03-09 13:15:00,110.44,110.45,110.34,110.39,3200.0,108.3274,108.3372,108.2293,108.2783,3200.0
2023-03-09 13:20:00,110.39,110.47,110.26,110.26,8408.0,108.2783,108.3568,108.1508,108.1508,8408.0
2023-03-09 13:25:00,110.27,110.32,110.14,110.14,2400.0,108.1606,108.2097,108.0331,108.0331,2400.0
2023-03-09 13:30:00,110.17,110.17,110.08,110.08,4400.0,108.0625,108.0625,107.9743,107.9743,4400.0
2023-03-09 13:35:00,110.09,110.09,109.83,109.83,6828.0,107.9841,107.9841,107.729,107.729,6828.0
2023-03-09 13:40:00,109.83,110.08,109.83,110.08,2800.0,107.729,107.9743,107.729,107.9743,2800.0
2023-03-09 13:45:00,109.97,109.97,109.76,109.79,7468.0,107.8664,107.8664,107.6604,107.6898,7468.0
2023-03-09 13:50:00,109.8,109.87,109.8,109.86,2848.0,107.6996,107.7683,107.6996,107.7585,2848.0
2023-03-09 13:55:00,109.82,109.82,109.78,109.78,800.0,107.7192,107.7192,107.68,107.68,800.0
2023-03-09 14:00:00,109.78,109.78,109.58,109.63,2400.0,107.68,107.68,107.4838,107.5329,2400.0
2023-03-09 14:05:00,109.58,109.58,109.46,109.58,2000.0,107.4838,107.4838,107.3661,107.4838,2000.0
2023-03-09 14:10:00,109.57,109.58,109.44,109.54,1600.0,107.474,107.4838,107.3465,107.4446,1600.0
2023-03-09 14:15:00,109.6,109.74,109.6,109.74,800.0,107.5034,107.6408,107.5034,107.6408,800.0
2023-03-09 14:20:00,109.51,109.61,109.5,109.61,2400.0,107.4152,107.5133,107.4054,107.5133,2400.0
2023-03-09 14:25:00,109.66,109.66,109.66,109.66,400.0,107.5623,107.5623,107.5623,107.5623,400.0
2023-03-09 14:30:00,109.2,109.28,109.2,109.28,2400.0,107.1111,107.1896,107.1111,107.1896,2400.0
2023-03-09 14:35:00,109.33,109.33,109.33,109.33,400.0,107.2386,107.2386,107.2386,107.2386,400.0
2023-03-09 14:40:00,109.5,109.54,109.42,109.42,6400.0,107.4054,107.4446,107.3269,107.3269,6400.0
2023-03-09 14:45:00,109.49,109.6,109.32,109.32,3556.0,107.3955,107.5034,107.2288,107.2288,3556.0
2023-03-09 14:50:00,109.29,109.35,109.25,109.3,7088.0,107.1994,107.2582,107.1601,107.2092,7088.0
2023-03-09 14:55:00,109.2,109.22,109.04,109.11,2904.0,107.1111,107.1307,106.9542,107.0228,2904.0
2023-03-09 15:00:00,109.09,109.15,109.07,109.08,4200.0,107.0032,107.0621,106.9836,106.9934,4200.0
2023-03-09 15:05:00,109.0,109.0,108.95,108.98,1600.0,106.9149,106.9149,106.8659,106.8953,1600.0
2023-03-09 15:10:00,109.07,109.07,108.93,108.96,6604.0,106.9836,106.9836,106.8463,106.8757,6604.0
2023-03-09 15:15:00,108.96,108.96,108.6,108.6,8012.0,106.8757,106.8757,106.5226,106.5226,8012.0
2023-03-09 15:20:00,108.59,108.7,108.47,108.58,17068.0,106.5128,106.6207,106.3951,106.503,17068.0
2023-03-09 15:25:00,108.63,108.82,108.63,108.72,7256.0,106.552,106.7384,106.552,106.6403,7256.0
2023-03-09 15:30:00,108.62,108.97,108.62,108.91,18400.0,106.5422,106.8855,106.5422,106.8266,18400.0
2023-03-09 15:35:00,108.92,108.92,108.68,108.87,10800.0,106.8365,106.8365,106.601,106.7874,10800.0
2023-03-09 15:40:00,108.86,108.89,108.71,108.71,14800.0,106.7776,106.807,106.6305,106.6305,14800.0
2023-03-09 15:45:00,108.69,108.79,108.57,108.76,19476.0,106.6109,106.7089,106.4931,106.6795,19476.0
2023-03-09 15:50:00,108.76,108.82,108.61,108.66,41836.0,106.6795,106.7384,106.5324,106.5814,41836.0
2023-03-09 15:55:00,108.7,108.72,108.48,108.54,51928.0,106.6207,106.6403,106.4049,106.4637,51928.0
2023-03-10 09:30:00,108.38,108.78,108.24,108.58,12416.0,106.3068,106.6991,106.1695,106.503,12416.0
2023-03-10 09:35:00,108.55,108.55,108.55,108.55,400.0,106.4735,106.4735,106.4735,106.4735,400.0
2023-03-10 09:40:00,108.54,108.54,108.21,108.29,3600.0,106.4637,106.4637,106.14,106.2185,3600.0
2023-03-10 09:45:00,108.33,108.75,108.3,108.48,16808.0,106.2577,106.6697,106.2283,106.4049,16808.0
2023-03-10 09:50:00,108.4,108.4,107.8,107.8,7816.0,106.3264,106.3264,105.7379,105.7379,7816.0
2023-03-10 09:55:00,107.77,107.77,107.43,107.48,12288.0,105.7085,105.7085,105.375,105.424,12288.0
2023-03-10 10:00:00,107.51,107.83,107.51,107.83,25048.0,105.4534,105.7673,105.4534,105.7673,25048.0
2023-03-10 10:05:00,107.8,108.0,107.75,107.86,3100.0,105.7379,105.9341,105.6888,105.7967,3100.0
2023-03-10 10:10:00,108.1,108.49,108.05,108.49,8688.0,106.0321,106.4147,105.9831,106.4147,8688.0
2023-03-10 10:15:00,108.41,108.47,108.2,108.2,3808.0,106.3362,106.3951,106.1302,106.1302,3808.0
2023-03-10 10:20:00,108.3,108.3,108.03,108.12,3156.0,106.2283,106.2283,105.9635,106.0518,3156.0
2023-03-10 10:25:00,108.23,108.42,108.23,108.33,3600.0,106.1597,106.346,106.1597,106.2577,3600.0
2023-03-10 10:30:00,108.3,108.5,108.25,108.5,3200.0,106.2283,106.4245,106.1793,106.4245,3200.0
2023-03-10 10:35:00,108.66,108.68,108.49,108.49,2592.0,106.5814,106.601,106.4147,106.4147,2592.0
2023-03-10 10:40:00,108.61,108.7,108.46,108.46,4000.0,106.5324,106.6207,106.3853,106.3853,4000.0
2023-03-10 10:45:00,108.49,108.64,108.39,108.64,1600.0,106.4147,106.5618,106.3166,106.5618,1600.0
2023-03-10 10:50:00,108.46,108.46,108.32,108.32,3920.0,106.3853,106.3853,106.2479,106.2479,3920.0
2023-03-10 10:55:00,108.6,108.92,108.6,108.92,2000.0,106.5226,106.8365,106.5226,106.8365,2000.0
2023-03-10 11:00:00,108.83,108.83,108.42,108.44,2888.0,106.7482,106.7482,106.346,106.3656,2888.0
2023-03-10 11:05:00,108.54,108.61,108.54,108.58,1512.0,106.4637,106.5324,106.4637,106.503,1512.0
2023-03-10 11:10:00,108.39,108.53,108.38,108.44,1772.0,106.3166,106.4539,106.3068,106.3656,1772.0
2023-03-10 11:15:00,108.34,108.49,108.31,108.37,5556.0,106.2675,106.4147,106.2381,106.297,5556.0
2023-03-10 11:20:00,108.72,108.83,108.72,108.83,968.0,106.6403,106.7482,106.6403,106.7482,968.0
2023-03-10 11:25:00,108.9,108.98,108.79,108.82,12980.0,106.8168,106.8953,106.7089,106.7384,12980.0
2023-03-10 11:30:00,109.03,109.03,108.67,108.97,11568.0,106.9443,106.9443,106.5912,106.8855,11568.0
2023-03-10 11:35:00,108.93,109.2,108.83,109.06,4800.0,106.8463,107.1111,106.7482,106.9738,4800.0
2023-03-10 11:40:00,108.87,109.03,108.87,108.96,4888.0,106.7874,106.9443,106.7874,106.8757,4888.0
2023-03-10 11:45:00,108.79,108.79,108.58,108.58,3200.0,106.7089,106.7089,106.503,106.503,3200.0
2023-03-10 11:50:00,108.54,108.64,108.51,108.58,3900.0,106.4637,106.5618,106.4343,106.503,3900.0
2023-03-10 11:55:00,108.57,108.58,108.36,108.48,10000.0,106.4931,106.503,106.2872,106.4049,10000.0
2023-03-10 12:00:00,108.48,108.6,108.48,108.5,2412.0,106.4049,106.5226,106.4049,106.4245,2412.0
2023-03-10 12:05:00,108.48,108.48,108.24,108.27,2476.0,106.4049,106.4049,106.1695,106.1989,2476.0
2023-03-10 12:10:00,108.17,108.18,108.04,108.14,6400.0,106.1008,106.1106,105.9733,106.0714,6400.0
2023-03-10 12:15:00,108.06,108.13,108.04,108.06,6092.0,105.9929,106.0616,105.9733,105.9929,6092.0
2023-03-10 12:20:00,108.06,108.16,108.06,108.16,2000.0,105.9929,106.091,105.9929,106.091,2000.0
2023-03-10 12:25:00,108.09,108.12,108.06,108.1,5016.0,106.0223,106.0518,105.9929,106.0321,5016.0
2023-03-10 12:30:00,108.26,108.55,108.19,108.55,3248.0,106.1891,106.4735,106.1204,106.4735,3248.0
2023-03-10 12:35:00,108.55,108.61,108.42,108.61,3836.0,106.4735,106.5324,106.346,106.5324,3836.0
2023-03-10 12:40:00,108.55,108.75,108.53,108.75,17664.0,106.4735,106.6697,106.4539,106.6697,17664.0
2023-03-10 12:45:00,108.65,108.69,108.52,108.52,5360.0,106.5716,106.6109,106.4441,106.4441,5360.0
2023-03-10 12:50:00,108.49,108.52,108.11,108.15,23040.0,106.4147,106.4441,106.0419,106.0812,23040.0
2023-03-10 12:55:00,108.14,108.14,107.98,108.01,2856.0,106.0714,106.0714,105.9144,105.9439,2856.0
2023-03-10 13:00:00,108.0,108.06,107.96,107.99,2000.0,105.9341,105.9929,105.8948,105.9242,2000.0
2023-03-10 13:05:00,107.83,107.83,107.73,107.73,1200.0,105.7673,105.7673,105.6692,105.6692,1200.0
2023-03-10 13:10:00,107.73,107.79,107.73,107.76,4400.0,105.6692,105.7281,105.6692,105.6986,4400.0
2023-03-10 13:15:00,107.73,107.77,107.71,107.73,12840.0,105.6692,105.7085,105.6496,105.6692,12840.0
2023-03-10 13:20:00,107.74,107.74,107.56,107.58,4000.0,105.679,105.679,105.5025,105.5221,4000.0
2023-03-10 13:25:00,107.57,107.58,107.46,107.57,2896.0,105.5123,105.5221,105.4044,105.5123,2896.0
2023-03-10 13:30:00,107.39,107.39,107.38,107.39,400.0,105.3357,105.3357,105.3259,105.3357,400.0
2023-03-10 13:35:00,107.29,107.36,107.29,107.36,2000.0,105.2376,105.3063,105.2376,105.3063,2000.0
2023-03-10 13:40:00,107.16,107.17,107.13,107.16,2400.0,105.1101,105.1199,105.0807,105.1101,2400.0
2023-03-10 13:45:00,107.07,107.07,106.88,106.88,1900.0,105.0218,105.0218,104.8355,104.8355,1900.0
2023-03-10 13:50:00,106.88,106.88,106.78,106.78,2400.0,104.8355,104.8355,104.7374,104.7374,2400.0
2023-03-10 13:55:00,106.79,106.83,106.73,106.83,1200.0,104.7472,104.7864,104.6883,104.7864,1200.0
2023-03-10 14:00:00,106.89,107.11,106.89,107.08,2400.0,104.8453,105.0611,104.8453,105.0316,2400.0
2023-03-10 14:05:00,107.52,107.61,107.22,107.61,1600.0,105.4632,105.5515,105.169,105.5515,1600.0
2023-03-10 14:10:00,107.58,107.58,107.58,107.58,400.0,105.5221,105.5221,105.5221,105.5221,400.0
2023-03-10 14:15:00,107.53,107.55,107.4,107.55,3312.0,105.473,105.4927,105.3455,105.4927,3312.0
2023-03-10 14:20:00,107.54,107.6,107.47,107.47,3600.0,105.4829,105.5417,105.4142,105.4142,3600.0
2023-03-10 14:25:00,107.35,107.35,107.35,107.35,400.0,105.2965,105.2965,105.2965,105.2965,400.0
2023-03-10 14:30:00,107.44,107.78,107.44,107.78,12412.0,105.3848,105.7183,105.3848,105.7183,12412.0
2023-03-10 14:35:00,107.76,107.76,107.65,107.7,4400.0,105.6986,105.6986,105.5907,105.6398,4400.0
2023-03-10 14:40:00,107.68,107.85,107.61,107.61,5528.0,105.6202,105.7869,105.5515,105.5515,5528.0
2023-03-10 14:45:00,107.63,107.82,107.63,107.82,1200.0,105.5711,105.7575,105.5711,105.7575,1200.0
2023-03-10 14:50:00,108.02,108.02,107.82,107.93,4000.0,105.9537,105.9537,105.7575,105.8654,4000.0
2023-03-10 14:55:00,108.01,108.01,107.8,107.81,2400.0,105.9439,105.9439,105.7379,105.7477,2400.0
2023-03-10 15:00:00,107.75,107.9,107.66,107.75,7736.0,105.6888,105.836,105.6006,105.6888,7736.0
2023-03-10 15:05:00,107.62,107.75,107.62,107.75,2096.0,105.5613,105.6888,105.5613,105.6888,2096.0
2023-03-10 15:10:00,107.88,108.0,107.86,107.86,2800.0,105.8163,105.9341,105.7967,105.7967,2800.0
2023-03-10 15:15:00,107.7,107.75,107.47,107.52,3600.0,105.6398,105.6888,105.4142,105.4632,3600.0
2023-03-10 15:20:00,107.53,107.57,107.46,107.5,7028.0,105.473,105.5123,105.4044,105.4436,7028.0
2023-03-10 15:25:00,107.74,107.74,107.74,107.74,464.0,105.679,105.679,105.679,105.679,464.0
2023-03-10 15:30:00,107.73,107.73,107.51,107.51,3360.0,105.6692,105.6692,105.4534,105.4534,3360.0
2023-03-10 15:35:00,107.41,107.41,107.19,107.19,2000.0,105.3553,105.3553,105.1395,105.1395,2000.0
2023-03-10 15:40:00,107.09,107.09,106.94,106.94,5400.0,105.0415,105.0415,104.8943,104.8943,5400.0
2023-03-10 15:45:00,106.94,107.05,106.94,107.01,5844.0,104.8943,105.0022,104.8943,104.963,5844.0
2023-03-10 15:50:00,106.96,107.25,106.96,107.06,16520.0,104.9139,105.1984,104.9139,105.012,16520.0
2023-03-10 15:55:00,106.91,107.11,106.91,107.04,34284.0,104.8649,105.0611,104.8649,104.9924,34284.0
2023-03-13 09:30:00,106.42,106.76,106.25,106.76,21000.0,104.3843,104.7178,104.2175,104.7178,21000.0
2023-03-13 09:35:00,106.64,107.03,106.64,107.03,4532.0,104.6001,104.9826,104.6001,104.9826,4532.0
2023-03-13 09:40:00,106.97,107.01,106.48,106.9,25852.0,104.9238,104.963,104.4431,104.8551,25852.0
2023-03-13 09:45:00,106.8,107.47,106.8,107.47,3356.0,104.757,105.4142,104.757,105.4142,3356.0
2023-03-13 09:50:00,107.91,108.26,107.85,108.13,10956.0,105.8458,106.1891,105.7869,106.0616,10956.0
2023-03-13 09:55:00,108.14,108.32,108.14,108.21,2000.0,106.0714,106.2479,106.0714,106.14,2000.0
2023-03-13 10:00:00,108.36,108.41,108.04,108.28,7916.0,106.2872,106.3362,105.9733,106.2087,7916.0
2023-03-13 10:05:00,108.26,108.26,107.74,108.03,4212.0,106.1891,106.1891,105.679,105.9635,4212.0
2023-03-13 10:10:00,107.91,107.91,107.7,107.8,2856.0,105.8458,105.8458,105.6398,105.7379,2856.0
2023-03-13 10:15:00,107.51,107.86,107.47,107.5,2800.0,105.4534,105.7967,105.4142,105.4436,2800.0
2023-03-13 10:20:00,107.41,107.61,107.29,107.29,3200.0,105.3553,105.5515,105.2376,105.2376,3200.0
2023-03-13 10:25:00,107.36,107.36,107.13,107.28,1404.0,105.3063,105.3063,105.0807,105.2278,1404.0
2023-03-13 10:30:00,107.3,107.48,107.14,107.38,5420.0,105.2474,105.424,105.0905,105.3259,5420.0
2023-03-13 10:35:00,107.45,107.49,107.31,107.31,2400.0,105.3946,105.4338,105.2572,105.2572,2400.0
2023-03-13 10:40:00,107.41,107.55,107.31,107.55,3600.0,105.3553,105.4927,105.2572,105.4927,3600.0
2023-03-13 10:45:00,107.7,107.7,107.52,107.57,1600.0,105.6398,105.6398,105.4632,105.5123,1600.0
2023-03-13 10:50:00,107.6,107.6,107.45,107.45,2412.0,105.5417,105.5417,105.3946,105.3946,2412.0
2023-03-13 10:55:00,107.19,107.54,107.19,107.45,2800.0,105.1395,105.4829,105.1395,105.3946,2800.0
2023-03-13 11:00:00,107.42,107.91,107.42,107.86,4472.0,105.3651,105.8458,105.3651,105.7967,4472.0
2023-03-13 11:05:00,107.79,107.85,107.76,107.85,3200.0,105.7281,105.7869,105.6986,105.7869,3200.0
2023-03-13 11:10:00,107.99,107.99,107.85,107.85,3056.0,105.9242,105.9242,105.7869,105.7869,3056.0
2023-03-13 11:15:00,108.0,108.01,107.91,107.91,2000.0,105.9341,105.9439,105.8458,105.8458,2000.0
2023-03-13 11:20:00,107.81,107.82,107.74,107.76,4468.0,105.7477,105.7575,105.679,105.6986,4468.0
2023-03-13 11:25:00,108.13,108.13,108.01,108.01,872.0,106.0616,106.0616,105.9439,105.9439,872.0
2023-03-13 11:30:00,108.01,108.01,107.86,107.86,5128.0,105.9439,105.9439,105.7967,105.7967,5128.0
2023-03-13 11:35:00,107.78,107.78,107.64,107.64,4400.0,105.7183,105.7183,105.5809,105.5809,4400.0
2023-03-13 11:40:00,107.76,107.86,107.73,107.86,1600.0,105.6986,105.7967,105.6692,105.7967,1600.0
2023-03-13 11:45:00,107.81,108.19,107.81,108.19,3200.0,105.7477,106.1204,105.7477,106.1204,3200.0
2023-03-13 11:50:00,107.98,108.07,107.82,108.0,5600.0,105.9144,106.0027,105.7575,105.9341,5600.0
2023-03-13 11:55:00,107.65,108.01,107.65,108.01,21496.0,105.5907,105.9439,105.5907,105.9439,21496.0
2023-03-13 12:00:00,108.08,108.36,108.03,108.03,5568.0,106.0125,106.2872,105.9635,105.9635,5568.0
2023-03-13 12:05:00,108.38,108.38,108.38,108.38,400.0,106.3068,106.3068,106.3068,106.3068,400.0
2023-03-13 12:10:00,108.2,108.28,107.92,108.28,11208.0,106.1302,106.2087,105.8556,106.2087,11208.0
2023-03-13 12:15:00,108.41,108.41,108.07,108.07,3312.0,106.3362,106.3362,106.0027,106.0027,3312.0
2023-03-13 12:20:00,108.18,108.18,107.91,107.91,4504.0,106.1106,106.1106,105.8458,105.8458,4504.0
2023-03-13 12:25:00,107.79,107.79,107.79,107.79,420.0,105.7281,105.7281,105.7281,105.7281,420.0
2023-03-13 12:30:00,107.8,107.8,107.77,107.77,2000.0,105.7379,105.7379,105.7085,105.7085,2000.0
2023-03-13 12:35:00,107.69,108.06,107.63,108.05,6000.0,105.63,105.9929,105.5711,105.9831,6000.0
2023-03-13 12:40:00,108.25,108.25,108.02,108.02,2380.0,106.1793,106.1793,105.9537,105.9537,2380.0
2023-03-13 12:45:00,107.9,107.96,107.72,107.8,4400.0,105.836,105.8948,105.6594,105.7379,4400.0
2023-03-13 12:50:00,107.76,107.77,107.76,107.77,800.0,105.6986,105.7085,105.6986,105.7085,800.0
2023-03-13 12:55:00,107.95,107.95,107.76,107.76,4364.0,105.885,105.885,105.6986,105.6986,4364.0
2023-03-13 13:00:00,107.88,107.88,107.6,107.63,2000.0,105.8163,105.8163,105.5417,105.5711,2000.0
2023-03-13 13:05:00,107.54,107.67,107.5,107.67,4800.0,105.4829,105.6104,105.4436,105.6104,4800.0
2023-03-13 13:10:00,107.67,107.67,107.67,107.67,0.0,105.6104,105.6104,105.6104,105.6104,0.0
2023-03-13 13:15:00,108.15,108.15,107.78,107.78,3752.0,106.0812,106.0812,105.7183,105.7183,3752.0
2023-03-13 13:20:00,107.92,107.95,107.83,107.95,2800.0,105.8556,105.885,105.7673,105.885,2800.0
2023-03-13 13:25:00,107.94,108.0,107.94,107.97,2000.0,105.8752,105.9341,105.8752,105.9046,2000.0
2023-03-13 13:30:00,107.9,107.9,107.84,107.84,800.0,105.836,105.836,105.7771,105.7771,800.0
2023-03-13 13:35:00,107.9,108.42,107.9,108.42,4000.0,105.836,106.346,105.836,106.346,4000.0
2023-03-13 13:40:00,108.34,108.4,108.15,108.22,2400.0,106.2675,106.3264,106.0812,106.1498,2400.0
2023-03-13 13:45:00,108.36,108.45,108.36,108.45,1200.0,106.2872,106.3754,106.2872,106.3754,1200.0
2023-03-13 13:50:00,108.39,108.45,108.31,108.38,7996.0,106.3166,106.3754,106.2381,106.3068,7996.0
2023-03-13 13:55:00,108.31,108.48,108.31,108.41,4800.0,106.2381,106.4049,106.2381,106.3362,4800.0
2023-03-13 14:00:00,108.42,108.67,108.37,108.55,6800.0,106.346,106.5912,106.297,106.4735,6800.0
2023-03-13 14:05:00,108.44,108.7,108.33,108.33,9968.0,106.3656,106.6207,106.2577,106.2577,9968.0
2023-03-13 14:10:00,108.38,108.41,108.32,108.41,2136.0,106.3068,106.3362,106.2479,106.3362,2136.0
2023-03-13 14:15:00,108.47,108.52,108.37,108.52,3600.0,106.3951,106.4441,106.297,106.4441,3600.0
2023-03-13 14:20:00,108.4,108.56,108.4,108.56,2800.0,106.3264,106.4833,106.3264,106.4833,2800.0
2023-03-13 14:25:00,108.51,108.52,108.39,108.52,5600.0,106.4343,106.4441,106.3166,106.4441,5600.0
2023-03-13 14:30:00,108.57,108.8,108.57,108.8,6552.0,106.4931,106.7187,106.4931,106.7187,6552.0
2023-03-13 14:35:00,109.0,109.0,108.53,108.53,10452.0,106.9149,106.9149,106.4539,106.4539,10452.0
2023-03-13 14:40:00,108.53,108.63,108.53,108.57,2088.0,106.4539,106.552,106.4539,106.4931,2088.0
2023-03-13 14:45:00,108.61,108.68,108.47,108.6,4000.0,106.5324,106.601,106.3951,106.5226,4000.0
2023-03-13 14:50:00,108.63,108.63,108.51,108.51,2000.0,106.552,106.552,106.4343,106.4343,2000.0
2023-03-13 14:55:00,108.6,108.6,108.56,108.56,1200.0,106.5226,106.5226,106.4833,106.4833,1200.0
2023-03-13 15:00:00,108.64,108.69,108.44,108.44,4000.0,106.5618,106.6109,106.3656,106.3656,4000.0
2023-03-13 15:05:00,108.43,108.55,108.43,108.5,4800.0,106.3558,106.4735,106.3558,106.4245,4800.0
2023-03-13 15:10:00,108.56,108.61,108.49,108.57,6032.0,106.4833,106.5324,106.4147,106.4931,6032.0
2023-03-13 15:15:00,108.61,108.61,108.49,108.56,13124.0,106.5324,106.5324,106.4147,106.4833,13124.0
2023-03-13 15:20:00,108.49,108.51,108.19,108.2,5600.0,106.4147,106.4343,106.1204,106.1302,5600.0
2023-03-13 15:25:00,108.09,108.09,107.84,107.91,4896.0,106.0223,106.0223,105.7771,105.8458,4896.0
2023-03-13 15:30:00,107.95,108.17,107.92,108.17,5200.0,105.885,106.1008,105.8556,106.1008,5200.0
2023-03-13 15:35:00,108.13,108.31,108.11,108.11,13748.0,106.0616,106.2381,106.0419,106.0419,13748.0
2023-03-13 15:40:00,108.18,108.34,108.18,108.19,5200.0,106.1106,106.2675,106.1106,106.1204,5200.0
2023-03-13 15:45:00,108.18,108.28,108.13,108.26,15520.0,106.1106,106.2087,106.0616,106.1891,15520.0
2023-03-13 15:50:00,108.14,108.17,108.03,108.07,17476.0,106.0714,106.1008,105.9635,106.0027,17476.0
2023-03-13 15:55:00,107.99,108.05,107.67,107.71,48424.0,105.9242,105.9831,105.6104,105.6496,48424.0
2023-03-14 09:30:00,108.33,108.67,108.08,108.08,21976.0,106.2577,106.5912,106.0125,106.0125,21976.0
2023-03-14 09:35:00,108.03,108.84,108.03,108.84,4000.0,105.9635,106.758,105.9635,106.758,4000.0
2023-03-14 09:40:00,108.83,109.08,108.77,108.8,6744.0,106.7482,106.9934,106.6893,106.7187,6744.0
2023-03-14 09:45:00,109.1,109.42,109.02,109.25,8080.0,107.013,107.3269,106.9345,107.1601,8080.0
2023-03-14 09:50:00,109.3,109.45,109.08,109.14,14444.0,107.2092,107.3563,106.9934,107.0522,14444.0
2023-03-14 09:55:00,109.11,109.3,109.07,109.3,4400.0,107.0228,107.2092,106.9836,107.2092,4400.0
2023-03-14 10:00:00,109.3,109.51,109.1,109.51,4000.0,107.2092,107.4152,107.013,107.4152,4000.0
2023-03-14 10:05:00,109.48,109.69,109.48,109.69,4800.0,107.3857,107.5917,107.3857,107.5917,4800.0
2023-03-14 10:10:00,109.65,109.97,109.6,109.97,4800.0,107.5525,107.8664,107.5034,107.8664,4800.0
2023-03-14 10:15:00,110.02,110.11,109.97,110.02,10000.0,107.9154,108.0037,107.8664,107.9154,10000.0
2023-03-14 10:20:00,109.96,110.1,109.96,110.1,7200.0,107.8566,107.9939,107.8566,107.9939,7200.0
2023-03-14 10:25:00,110.04,110.07,109.9,109.97,9696.0,107.935,107.9645,107.7977,107.8664,9696.0
2023-03-14 10:30:00,110.0,110.2,110.0,110.2,6776.0,107.8958,108.092,107.8958,108.092,6776.0
2023-03-14 10:35:00,110.38,110.56,110.38,110.49,6400.0,108.2685,108.4451,108.2685,108.3764,6400.0
2023-03-14 10:40:00,110.5,110.67,110.5,110.6,4624.0,108.3862,108.553,108.3862,108.4843,4624.0
2023-03-14 10:45:00,110.61,110.64,110.56,110.59,4856.0,108.4941,108.5235,108.4451,108.4745,4856.0
2023-03-14 10:50:00,110.64,110.65,110.57,110.57,5332.0,108.5235,108.5334,108.4549,108.4549,5332.0
2023-03-14 10:55:00,110.58,110.58,110.38,110.38,7600.0,108.4647,108.4647,108.2685,108.2685,7600.0
2023-03-14 11:00:00,110.55,110.75,110.51,110.61,5360.0,108.4353,108.6314,108.396,108.4941,5360.0
2023-03-14 11:05:00,110.67,110.67,110.67,110.67,400.0,108.553,108.553,108.553,108.553,400.0
2023-03-14 11:10:00,110.58,110.58,110.46,110.49,1932.0,108.4647,108.4647,108.347,108.3764,1932.0
2023-03-14 11:15:00,110.49,110.49,110.33,110.41,7536.0,108.3764,108.3764,108.2195,108.2979,7536.0
2023-03-14 11:20:00,110.46,110.49,110.42,110.48,2400.0,108.347,108.3764,108.3078,108.3666,2400.0
2023-03-14 11:25:00,110.56,110.56,110.42,110.42,3200.0,108.4451,108.4451,108.3078,108.3078,3200.0
2023-03-14 11:30:00,110.49,110.63,110.44,110.63,6248.0,108.3764,108.5137,108.3274,108.5137,6248.0
2023-03-14 11:35:00,110.55,110.63,110.55,110.63,5200.0,108.4353,108.5137,108.4353,108.5137,5200.0
2023-03-14 11:40:00,110.61,110.66,110.56,110.66,4000.0,108.4941,108.5432,108.4451,108.5432,4000.0
2023-03-14 11:45:00,110.65,110.65,110.46,110.48,6812.0,108.5334,108.5334,108.347,108.3666,6812.0
2023-03-14 11:50:00,110.52,110.53,110.5,110.51,2400.0,108.4058,108.4157,108.3862,108.396,2400.0
2023-03-14 11:55:00,110.41,110.41,110.4,110.4,800.0,108.2979,108.2979,108.2881,108.2881,800.0
2023-03-14 12:00:00,110.42,110.42,110.36,110.39,3664.0,108.3078,108.3078,108.2489,108.2783,3664.0
2023-03-14 12:05:00,110.3,110.33,110.28,110.29,1600.0,108.1901,108.2195,108.1704,108.1802,1600.0
2023-03-14 12:10:00,110.42,110.54,110.39,110.54,3200.0,108.3078,108.4255,108.2783,108.4255,3200.0
2023-03-14 12:15:00,110.58,110.58,110.52,110.53,3200.0,108.4647,108.4647,108.4058,108.4157,3200.0
2023-03-14 12:20:00,110.48,110.48,110.31,110.34,4084.0,108.3666,108.3666,108.1999,108.2293,4084.0
2023-03-14 12:25:00,110.18,110.25,110.18,110.25,800.0,108.0723,108.141,108.0723,108.141,800.0
2023-03-14 12:30:00,110.28,110.39,110.28,110.39,3400.0,108.1704,108.2783,108.1704,108.2783,3400.0
2023-03-14 12:35:00,110.39,110.39,110.39,110.39,0.0,108.2783,108.2783,108.2783,108.2783,0.0
2023-03-14 12:40:00,110.38,110.44,110.36,110.41,2800.0,108.2685,108.3274,108.2489,108.2979,2800.0
2023-03-14 12:45:00,110.42,110.49,110.37,110.49,2400.0,108.3078,108.3764,108.2587,108.3764,2400.0
2023-03-14 12:50:00,110.5,110.5,110.24,110.33,6004.0,108.3862,108.3862,108.1312,108.2195,6004.0
2023-03-14 12:55:00,110.26,110.42,110.26,110.42,1200.0,108.1508,108.3078,108.1508,108.3078,1200.0
2023-03-14 13:00:00,110.49,110.49,110.33,110.33,1600.0,108.3764,108.3764,108.2195,108.2195,1600.0
2023-03-14 13:05:00,110.28,110.28,110.02,110.1,1636.0,108.1704,108.1704,107.9154,107.9939,1636.0
2023-03-14 13:10:00,109.82,109.82,109.82,109.82,400.0,107.7192,107.7192,107.7192,107.7192,400.0
2023-03-14 13:15:00,109.75,109.75,109.46,109.56,4000.0,107.6506,107.6506,107.3661,107.4642,4000.0
2023-03-14 13:20:00,109.48,109.48,109.33,109.42,3200.0,107.3857,107.3857,107.2386,107.3269,3200.0
2023-03-14 13:25:00,109.33,109.51,109.33,109.46,2400.0,107.2386,107.4152,107.2386,107.3661,2400.0
2023-03-14 13:30:00,109.49,109.58,109.49,109.58,1600.0,107.3955,107.4838,107.3955,107.4838,1600.0
2023-03-14 13:35:00,109.7,109.75,109.7,109.71,1200.0,107.6015,107.6506,107.6015,107.6113,1200.0
2023-03-14 13:40:00,109.8,109.87,109.62,109.62,5600.0,107.6996,107.7683,107.5231,107.5231,5600.0
2023-03-14 13:45:00,109.55,109.61,109.5,109.53,7600.0,107.4544,107.5133,107.4054,107.4348,7600.0
2023-03-14 13:50:00,109.59,109.66,109.52,109.58,2800.0,107.4936,107.5623,107.425,107.4838,2800.0
2023-03-14 13:55:00,109.49,109.56,109.49,109.5,1200.0,107.3955,107.4642,107.3955,107.4054,1200.0
2023-03-14 14:00:00,109.53,109.56,109.44,109.45,4568.0,107.4348,107.4642,107.3465,107.3563,4568.0
2023-03-14 14:05:00,109.42,109.42,109.27,109.37,4892.0,107.3269,107.3269,107.1798,107.2778,4892.0
2023-03-14 14:10:00,109.46,109.53,109.4,109.42,2800.0,107.3661,107.4348,107.3073,107.3269,2800.0
2023-03-14 14:15:00,109.39,109.39,109.21,109.21,1184.0,107.2975,107.2975,107.1209,107.1209,1184.0
2023-03-14 14:20:00,109.28,109.38,109.28,109.36,3600.0,107.1896,107.2877,107.1896,107.268,3600.0
2023-03-14 14:25:00,109.38,109.61,109.37,109.51,3600.0,107.2877,107.5133,107.2778,107.4152,3600.0
2023-03-14 14:30:00,109.5,109.66,109.42,109.58,5660.0,107.4054,107.5623,107.3269,107.4838,5660.0
2023-03-14 14:35:00,109.54,109.54,109.54,109.54,400.0,107.4446,107.4446,107.4446,107.4446,400.0
2023-03-14 14:40:00,109.55,109.55,109.41,109.49,3600.0,107.4544,107.4544,107.3171,107.3955,3600.0
2023-03-14 14:45:00,109.5,109.75,109.5,109.58,6800.0,107.4054,107.6506,107.4054,107.4838,6800.0
2023-03-14 14:50:00,109.49,109.65,109.47,109.57,5512.0,107.3955,107.5525,107.3759,107.474,5512.0
2023-03-14 14:55:00,109.53,109.53,109.46,109.46,800.0,107.4348,107.4348,107.3661,107.3661,800.0
2023-03-14 15:00:00,109.47,109.6,109.47,109.5,3200.0,107.3759,107.5034,107.3759,107.4054,3200.0
2023-03-14 15:05:00,109.5,109.59,109.42,109.42,4632.0,107.4054,107.4936,107.3269,107.3269,4632.0
2023-03-14 15:10:00,109.08,109.08,109.01,109.01,1200.0,106.9934,106.9934,106.9247,106.9247,1200.0
2023-03-14 15:15:00,109.05,109.23,109.0,109.23,4680.0,106.964,107.1405,106.9149,107.1405,4680.0
2023-03-14 15:20:00,109.29,109.29,109.18,109.18,2000.0,107.1994,107.1994,107.0915,107.0915,2000.0
2023-03-14 15:25:00,109.24,109.29,109.19,109.25,4804.0,107.1503,107.1994,107.1013,107.1601,4804.0
2023-03-14 15:30:00,109.43,109.61,109.42,109.61,4448.0,107.3367,107.5133,107.3269,107.5133,4448.0
2023-03-14 15:35:00,109.7,109.9,109.7,109.76,7748.0,107.6015,107.7977,107.6015,107.6604,7748.0
2023-03-14 15:40:00,109.79,109.91,109.74,109.89,7600.0,107.6898,107.8075,107.6408,107.7879,7600.0
2023-03-14 15:45:00,109.94,110.04,109.81,110.04,7200.0,107.8369,107.935,107.7094,107.935,7200.0
2023-03-14 15:50:00,110.07,110.21,109.96,110.19,22652.0,107.9645,108.1018,107.8566,108.0822,22652.0
2023-03-14 15:55:00,110.27,110.57,110.22,110.44,63724.0,108.1606,108.4549,108.1116,108.3274,63724.0
2023-03-15 09:30:00,109.44,109.87,108.91,109.87,22340.0,107.3465,107.7683,106.8266,107.7683,22340.0
2023-03-15 09:35:00,109.44,109.45,109.14,109.14,5640.0,107.3465,107.3563,107.0522,107.0522,5640.0
2023-03-15 09:40:00,109.55,109.67,109.4,109.49,15856.0,107.4544,107.5721,107.3073,107.3955,15856.0
2023-03-15 09:45:00,109.6,109.6,109.17,109.31,16360.0,107.5034,107.5034,107.0817,107.219,16360.0
2023-03-15 09:50:00,109.31,109.31,108.79,108.79,4800.0,107.219,107.219,106.7089,106.7089,4800.0
2023-03-15 09:55:00,108.36,108.61,108.27,108.28,3372.0,106.2872,106.5324,106.1989,106.2087,3372.0
2023-03-15 10:00:00,108.19,108.33,108.11,108.31,9552.0,106.1204,106.2577,106.0419,106.2381,9552.0
2023-03-15 10:05:00,108.46,108.6,108.19,108.19,5240.0,106.3853,106.5226,106.1204,106.1204,5240.0
2023-03-15 10:10:00,108.35,108.35,108.06,108.1,1600.0,106.2774,106.2774,105.9929,106.0321,1600.0
2023-03-15 10:15:00,108.01,108.14,107.98,108.14,2400.0,105.9439,106.0714,105.9144,106.0714,2400.0
2023-03-15 10:20:00,108.28,108.34,108.07,108.07,2144.0,106.2087,106.2675,106.0027,106.0027,2144.0
2023-03-15 10:25:00,108.0,108.16,107.89,108.16,14776.0,105.9341,106.091,105.8262,106.091,14776.0
2023-03-15 10:30:00,108.08,108.2,108.06,108.06,2800.0,106.0125,106.1302,105.9929,105.9929,2800.0
2023-03-15 10:35:00,108.0,108.07,107.99,108.07,1200.0,105.9341,106.0027,105.9242,106.0027,1200.0
2023-03-15 10:40:00,108.11,108.24,108.03,108.03,6000.0,106.0419,106.1695,105.9635,105.9635,6000.0
2023-03-15 10:45:00,108.06,108.06,107.86,107.92,2800.0,105.9929,105.9929,105.7967,105.8556,2800.0
2023-03-15 10:50:00,107.97,108.28,107.79,108.28,14788.0,105.9046,106.2087,105.7281,106.2087,14788.0
2023-03-15 10:55:00,108.16,108.28,108.1,108.13,9600.0,106.091,106.2087,106.0321,106.0616,9600.0
2023-03-15 11:00:00,108.25,108.29,108.12,108.23,7600.0,106.1793,106.2185,106.0518,106.1597,7600.0
2023-03-15 11:05:00,108.19,108.42,108.19,108.41,9320.0,106.1204,106.346,106.1204,106.3362,9320.0
2023-03-15 11:10:00,108.27,108.36,108.27,108.36,800.0,106.1989,106.2872,106.1989,106.2872,800.0
2023-03-15 11:15:00,108.43,108.78,108.39,108.78,5528.0,106.3558,106.6991,106.3166,106.6991,5528.0
2023-03-15 11:20:00,108.95,108.95,108.58,108.58,6324.0,106.8659,106.8659,106.503,106.503,6324.0
2023-03-15 11:25:00,108.76,108.76,108.5,108.58,2000.0,106.6795,106.6795,106.4245,106.503,2000.0
2023-03-15 11:30:00,108.61,108.61,108.25,108.48,4800.0,106.5324,106.5324,106.1793,106.4049,4800.0
2023-03-15 11:35:00,108.11,108.11,108.11,108.11,400.0,106.0419,106.0419,106.0419,106.0419,400.0
2023-03-15 11:40:00,108.1,108.34,108.1,108.14,4000.0,106.0321,106.2675,106.0321,106.0714,4000.0
2023-03-15 11:45:00,108.12,108.3,108.12,108.21,2000.0,106.0518,106.2283,106.0518,106.14,2000.0
2023-03-15 11:50:00,108.02,108.02,107.78,107.92,2400.0,105.9537,105.9537,105.7183,105.8556,2400.0
2023-03-15 11:55:00,107.83,107.89,107.82,107.87,3600.0,105.7673,105.8262,105.7575,105.8065,3600.0
2023-03-15 12:00:00,107.96,107.96,107.67,107.67,4000.0,105.8948,105.8948,105.6104,105.6104,4000.0
2023-03-15 12:05:00,107.48,107.48,107.39,107.39,1200.0,105.424,105.424,105.3357,105.3357,1200.0
2023-03-15 12:10:00,107.42,107.46,107.29,107.29,3080.0,105.3651,105.4044,105.2376,105.2376,3080.0
2023-03-15 12:15:00,107.29,107.29,107.24,107.24,1600.0,105.2376,105.2376,105.1886,105.1886,1600.0
2023-03-15 12:20:00,107.2,107.24,107.03,107.03,5200.0,105.1494,105.1886,104.9826,104.9826,5200.0
2023-03-15 12:25:00,106.97,107.15,106.96,107.14,4772.0,104.9238,105.1003,104.9139,105.0905,4772.0
2023-03-15 12:30:00,107.17,107.34,107.15,107.29,15768.0,105.1199,105.2867,105.1003,105.2376,15768.0
2023-03-15 12:35:00,107.27,107.27,107.13,107.15,2400.0,105.218,105.218,105.0807,105.1003,2400.0
2023-03-15 12:40:00,107.15,107.16,107.15,107.15,1200.0,105.1003,105.1101,105.1003,105.1003,1200.0
2023-03-15 12:45:00,107.08,107.35,107.08,107.17,3600.0,105.0316,105.2965,105.0316,105.1199,3600.0
2023-03-15 12:50:00,107.19,107.19,106.97,107.0,8000.0,105.1395,105.1395,104.9238,104.9532,8000.0
2023-03-15 12:55:00,106.96,107.03,106.89,107.03,2800.0,104.9139,104.9826,104.8453,104.9826,2800.0
2023-03-15 13:00:00,107.0,107.03,107.0,107.03,800.0,104.9532,104.9826,104.9532,104.9826,800.0
2023-03-15 13:05:00,107.25,107.3,107.21,107.21,2000.0,105.1984,105.2474,105.1592,105.1592,2000.0
2023-03-15 13:10:00,107.3,107.39,107.29,107.38,4112.0,105.2474,105.3357,105.2376,105.3259,4112.0
2023-03-15 13:15:00,107.46,107.7,107.38,107.4,10504.0,105.4044,105.6398,105.3259,105.3455,10504.0
2023-03-15 13:20:00,107.41,107.41,107.24,107.25,5600.0,105.3553,105.3553,105.1886,105.1984,5600.0
2023-03-15 13:25:00,107.24,107.36,107.24,107.25,5200.0,105.1886,105.3063,105.1886,105.1984,5200.0
2023-03-15 13:30:00,107.28,107.28,107.07,107.22,8440.0,105.2278,105.2278,105.0218,105.169,8440.0
2023-03-15 13:35:00,107.34,107.38,106.89,106.89,7200.0,105.2867,105.3259,104.8453,104.8453,7200.0
2023-03-15 13:40:00,107.02,107.02,106.77,106.77,4000.0,104.9728,104.9728,104.7276,104.7276,4000.0
2023-03-15 13:45:00,106.74,106.81,106.7,106.81,2800.0,104.6982,104.7668,104.6589,104.7668,2800.0
2023-03-15 13:50:00,107.07,107.09,107.0,107.09,3804.0,105.0218,105.0415,104.9532,105.0415,3804.0
2023-03-15 13:55:00,107.31,107.31,107.17,107.26,1600.0,105.2572,105.2572,105.1199,105.2082,1600.0
2023-03-15 14:00:00,107.18,107.2,107.01,107.13,5360.0,105.1297,105.1494,104.963,105.0807,5360.0
2023-03-15 14:05:00,107.13,107.26,107.13,107.24,1600.0,105.0807,105.2082,105.0807,105.1886,1600.0
2023-03-15 14:10:00,107.23,107.29,107.23,107.29,1984.0,105.1788,105.2376,105.1788,105.2376,1984.0
2023-03-15 14:15:00,107.21,107.43,107.21,107.43,2000.0,105.1592,105.375,105.1592,105.375,2000.0
2023-03-15 14:20:00,107.43,107.77,107.43,107.77,1200.0,105.375,105.7085,105.375,105.7085,1200.0
2023-03-15 14:25:00,107.75,108.08,107.75,107.87,10076.0,105.6888,106.0125,105.6888,105.8065,10076.0
2023-03-15 14:30:00,107.81,107.99,107.75,107.75,6000.0,105.7477,105.9242,105.6888,105.6888,6000.0
2023-03-15 14:35:00,107.67,107.81,107.56,107.64,15600.0,105.6104,105.7477,105.5025,105.5809,15600.0
2023-03-15 14:40:00,107.65,107.77,107.59,107.67,8080.0,105.5907,105.7085,105.5319,105.6104,8080.0
2023-03-15 14:45:00,107.65,107.69,107.59,107.59,1600.0,105.5907,105.63,105.5319,105.5319,1600.0
2023-03-15 14:50:00,107.57,107.7,107.42,107.7,5600.0,105.5123,105.6398,105.3651,105.6398,5600.0
2023-03-15 14:55:00,107.62,107.7,107.58,107.63,6444.0,105.5613,105.6398,105.5221,105.5711,6444.0
2023-03-15 15:00:00,107.73,107.76,107.57,107.57,3200.0,105.6692,105.6986,105.5123,105.5123,3200.0
2023-03-15 15:05:00,107.48,107.59,107.45,107.45,4800.0,105.424,105.5319,105.3946,105.3946,4800.0
2023-03-15 15:10:00,107.51,107.67,107.47,107.51,8784.0,105.4534,105.6104,105.4142,105.4534,8784.0
2023-03-15 15:15:00,107.5,107.63,107.5,107.55,9160.0,105.4436,105.5711,105.4436,105.4927,9160.0
2023-03-15 15:20:00,107.49,107.76,107.49,107.71,12600.0,105.4338,105.6986,105.4338,105.6496,12600.0
2023-03-15 15:25:00,107.71,107.79,107.61,107.67,17156.0,105.6496,105.7281,105.5515,105.6104,17156.0
2023-03-15 15:30:00,107.65,107.73,107.58,107.6,10000.0,105.5907,105.6692,105.5221,105.5417,10000.0
2023-03-15 15:35:00,107.65,107.65,107.47,107.52,8724.0,105.5907,105.5907,105.4142,105.4632,8724.0
2023-03-15 15:40:00,107.47,107.47,107.22,107.35,9696.0,105.4142,105.4142,105.169,105.2965,9696.0
2023-03-15 15:45:00,107.39,107.44,107.25,107.3,14252.0,105.3357,105.3848,105.1984,105.2474,14252.0
2023-03-15 15:50:00,107.2,107.43,107.18,107.43,31160.0,105.1494,105.375,105.1297,105.375,31160.0
2023-03-15 15:55:00,107.57,108.13,107.52,108.06,83860.0,105.5123,106.0616,105.4632,105.9929,83860.0
2023-03-16 09:30:00,107.65,107.77,106.96,107.54,24360.0,105.5907,105.7085,104.9139,105.4829,24360.0
2023-03-16 09:35:00,107.91,107.91,107.53,107.59,1600.0,105.8458,105.8458,105.473,105.5319,1600.0
2023-03-16 09:40:00,107.73,107.79,107.73,107.73,1200.0,105.6692,105.7281,105.6692,105.6692,1200.0
2023-03-16 09:45:00,107.72,107.77,107.59,107.77,8528.0,105.6594,105.7085,105.5319,105.7085,8528.0
2023-03-16 09:50:00,107.85,107.88,107.71,107.87,2724.0,105.7869,105.8163,105.6496,105.8065,2724.0
2023-03-16 09:55:00,107.9,107.9,107.77,107.82,2636.0,105.836,105.836,105.7085,105.7575,2636.0
2023-03-16 10:00:00,107.94,108.1,107.89,108.1,9108.0,105.8752,106.0321,105.8262,106.0321,9108.0
2023-03-16 10:05:00,107.99,108.1,107.74,107.74,6416.0,105.9242,106.0321,105.679,105.679,6416.0
2023-03-16 10:10:00,107.73,107.79,107.51,107.59,4388.0,105.6692,105.7281,105.4534,105.5319,4388.0
2023-03-16 10:15:00,107.58,107.71,107.51,107.71,4088.0,105.5221,105.6496,105.4534,105.6496,4088.0
2023-03-16 10:20:00,107.59,107.66,107.54,107.55,9200.0,105.5319,105.6006,105.4829,105.4927,9200.0
2023-03-16 10:25:00,107.56,107.63,107.53,107.58,6072.0,105.5025,105.5711,105.473,105.5221,6072.0
2023-03-16 10:30:00,107.64,107.78,107.63,107.71,3280.0,105.5809,105.7183,105.5711,105.6496,3280.0
2023-03-16 10:35:00,107.78,107.86,107.77,107.85,5600.0,105.7183,105.7967,105.7085,105.7869,5600.0
2023-03-16 10:40:00,107.85,108.01,107.83,108.01,8800.0,105.7869,105.9439,105.7673,105.9439,8800.0
2023-03-16 10:45:00,108.04,108.18,108.0,108.07,10824.0,105.9733,106.1106,105.9341,106.0027,10824.0
2023-03-16 10:50:00,108.07,108.42,108.07,108.42,10800.0,106.0027,106.346,106.0027,106.346,10800.0
2023-03-16 10:55:00,108.48,108.57,108.27,108.38,6000.0,106.4049,106.4931,106.1989,106.3068,6000.0
2023-03-16 11:00:00,108.5,108.53,108.39,108.5,5164.0,106.4245,106.4539,106.3166,106.4245,5164.0
2023-03-16 11:05:00,108.56,108.97,108.55,108.96,5680.0,106.4833,106.8855,106.4735,106.8757,5680.0
2023-03-16 11:10:00,108.98,109.0,108.91,108.97,3200.0,106.8953,106.9149,106.8266,106.8855,3200.0
2023-03-16 11:15:00,108.85,108.94,108.85,108.89,2400.0,106.7678,106.8561,106.7678,106.807,2400.0
2023-03-16 11:20:00,108.94,108.95,108.73,108.88,12996.0,106.8561,106.8659,106.6501,106.7972,12996.0
2023-03-16 11:25:00,109.01,109.01,109.01,109.01,400.0,106.9247,106.9247,106.9247,106.9247,400.0
2023-03-16 11:30:00,109.12,109.12,108.95,109.08,4596.0,107.0326,107.0326,106.8659,106.9934,4596.0
2023-03-16 11:35:00,109.1,109.18,108.99,108.99,3300.0,107.013,107.0915,106.9051,106.9051,3300.0
2023-03-16 11:40:00,109.05,109.24,109.05,109.14,2924.0,106.964,107.1503,106.964,107.0522,2924.0
2023-03-16 11:45:00,109.04,109.19,109.0,109.19,3200.0,106.9542,107.1013,106.9149,107.1013,3200.0
2023-03-16 11:50:00,109.24,109.28,109.24,109.27,1600.0,107.1503,107.1896,107.1503,107.1798,1600.0
2023-03-16 11:55:00,109.33,109.5,109.33,109.5,3764.0,107.2386,107.4054,107.2386,107.4054,3764.0
2023-03-16 12:00:00,109.37,109.37,109.09,109.1,5316.0,107.2778,107.2778,107.0032,107.013,5316.0
2023-03-16 12:05:00,108.99,109.0,108.87,108.87,3640.0,106.9051,106.9149,106.7874,106.7874,3640.0
2023-03-16 12:10:00,108.85,108.85,108.76,108.85,1260.0,106.7678,106.7678,106.6795,106.7678,1260.0
2023-03-16 12:15:00,108.95,109.11,108.95,109.11,1200.0,106.8659,107.0228,106.8659,107.0228,1200.0
2023-03-16 12:20:00,109.05,109.05,109.04,109.04,1200.0,106.964,106.964,106.9542,106.9542,1200.0
2023-03-16 12:25:00,109.04,109.04,108.97,108.97,3252.0,106.9542,106.9542,106.8855,106.8855,3252.0
2023-03-16 12:30:00,108.92,108.92,108.92,108.92,400.0,106.8365,106.8365,106.8365,106.8365,400.0
2023-03-16 12:35:00,108.92,108.92,108.74,108.84,4400.0,106.8365,106.8365,106.6599,106.758,4400.0
2023-03-16 12:40:00,108.77,108.81,108.73,108.81,3720.0,106.6893,106.7286,106.6501,106.7286,3720.0
2023-03-16 12:45:00,108.91,108.92,108.88,108.89,2000.0,106.8266,106.8365,106.7972,106.807,2000.0
2023-03-16 12:50:00,109.13,109.37,109.13,109.17,3336.0,107.0424,107.2778,107.0424,107.0817,3336.0
2023-03-16 12:55:00,109.18,109.28,109.18,109.28,2000.0,107.0915,107.1896,107.0915,107.1896,2000.0
2023-03-16 13:00:00,109.23,109.31,109.2,109.28,3600.0,107.1405,107.219,107.1111,107.1896,3600.0
2023-03-16 13:05:00,109.32,109.44,109.31,109.31,2888.0,107.2288,107.3465,107.219,107.219,2888.0
2023-03-16 13:10:00,109.13,109.32,109.13,109.32,2000.0,107.0424,107.2288,107.0424,107.2288,2000.0
2023-03-16 13:15:00,109.25,109.26,109.02,109.12,4464.0,107.1601,107.1699,106.9345,107.0326,4464.0
2023-03-16 13:20:00,109.17,109.17,109.13,109.13,2400.0,107.0817,107.0817,107.0424,107.0424,2400.0
2023-03-16 13:25:00,109.17,109.17,109.17,109.17,400.0,107.0817,107.0817,107.0817,107.0817,400.0
2023-03-16 13:30:00,109.26,109.26,109.07,109.08,3208.0,107.1699,107.1699,106.9836,106.9934,3208.0
2023-03-16 13:35:00,108.99,109.04,108.97,108.99,16252.0,106.9051,106.9542,106.8855,106.9051,16252.0
2023-03-16 13:40:00,109.09,109.24,109.09,109.24,2000.0,107.0032,107.1503,107.0032,107.1503,2000.0
2023-03-16 13:45:00,109.2,109.23,109.19,109.22,2692.0,107.1111,107.1405,107.1013,107.1307,2692.0
2023-03-16 13:50:00,109.13,109.13,109.02,109.08,6000.0,107.0424,107.0424,106.9345,106.9934,6000.0
2023-03-16 13:55:00,109.21,109.22,109.18,109.19,3600.0,107.1209,107.1307,107.0915,107.1013,3600.0
2023-03-16 14:00:00,109.17,109.17,109.05,109.16,3200.0,107.0817,107.0817,106.964,107.0719,3200.0
2023-03-16 14:05:00,109.0,109.05,108.96,109.03,2800.0,106.9149,106.964,106.8757,106.9443,2800.0
2023-03-16 14:10:00,108.88,108.88,108.88,108.88,400.0,106.7972,106.7972,106.7972,106.7972,400.0
2023-03-16 14:15:00,108.89,108.9,108.76,108.84,5420.0,106.807,106.8168,106.6795,106.758,5420.0
2023-03-16 14:20:00,108.82,108.82,108.82,108.82,400.0,106.7384,106.7384,106.7384,106.7384,400.0
2023-03-16 14:25:00,108.73,108.86,108.72,108.86,3476.0,106.6501,106.7776,106.6403,106.7776,3476.0
2023-03-16 14:30:00,108.81,108.81,108.65,108.65,4884.0,106.7286,106.7286,106.5716,106.5716,4884.0
2023-03-16 14:35:00,108.71,108.89,108.71,108.89,3200.0,106.6305,106.807,106.6305,106.807,3200.0
2023-03-16 14:40:00,108.95,108.95,108.95,108.95,1200.0,106.8659,106.8659,106.8659,106.8659,1200.0
2023-03-16 14:45:00,108.87,108.87,108.84,108.84,2400.0,106.7874,106.7874,106.758,106.758,2400.0
2023-03-16 14:50:00,108.84,108.87,108.79,108.87,3200.0,106.758,106.7874,106.7089,106.7874,3200.0
2023-03-16 14:55:00,108.85,109.02,108.85,108.96,4800.0,106.7678,106.9345,106.7678,106.8757,4800.0
2023-03-16 15:00:00,109.03,109.16,109.0,109.16,6000.0,106.9443,107.0719,106.9149,107.0719,6000.0
2023-03-16 15:05:00,109.2,109.2,109.11,109.13,4000.0,107.1111,107.1111,107.0228,107.0424,4000.0
2023-03-16 15:10:00,109.02,109.07,108.96,108.96,5200.0,106.9345,106.9836,106.8757,106.8757,5200.0
2023-03-16 15:15:00,108.95,109.12,108.95,109.12,5600.0,106.8659,107.0326,106.8659,107.0326,5600.0
2023-03-16 15:20:00,109.13,109.22,109.13,109.14,4000.0,107.0424,107.1307,107.0424,107.0522,4000.0
2023-03-16 15:25:00,109.28,109.28,109.09,109.18,7960.0,107.1896,107.1896,107.0032,107.0915,7960.0
2023-03-16 15:30:00,109.22,109.25,109.1,109.22,7600.0,107.1307,107.1601,107.013,107.1307,7600.0
2023-03-16 15:35:00,109.19,109.19,109.13,109.13,5600.0,107.1013,107.1013,107.0424,107.0424,5600.0
2023-03-16 15:40:00,109.14,109.31,109.12,109.25,10000.0,107.0522,107.219,107.0326,107.1601,10000.0
2023-03-16 15:45:00,109.25,109.25,108.98,109.06,12872.0,107.1601,107.1601,106.8953,106.9738,12872.0
2023-03-16 15:50:00,109.05,109.1,108.78,108.85,30932.0,106.964,107.013,106.6991,106.7678,30932.0
2023-03-16 15:55:00,108.77,108.93,108.71,108.9,61772.0,106.6893,106.8463,106.6305,106.8168,61772.0
2023-03-17 09:30:00,108.9,109.17,108.66,109.17,438908.0,106.8168,107.0817,106.5814,107.0817,438908.0
2023-03-17 09:35:00,109.18,109.44,109.14,109.39,3900.0,107.0915,107.3465,107.0522,107.2975,3900.0
2023-03-17 09:40:00,109.54,109.75,109.48,109.74,9688.0,107.4446,107.6506,107.3857,107.6408,9688.0
2023-03-17 09:45:00,109.85,109.92,109.34,109.35,27268.0,107.7487,107.8173,107.2484,107.2582,27268.0
2023-03-17 09:50:00,109.33,109.37,108.94,108.98,11100.0,107.2386,107.2778,106.8561,106.8953,11100.0
2023-03-17 09:55:00,108.81,108.83,108.55,108.55,3312.0,106.7286,106.7482,106.4735,106.4735,3312.0
2023-03-17 10:00:00,108.82,109.11,108.82,109.01,6400.0,106.7384,107.0228,106.7384,106.9247,6400.0
2023-03-17 10:05:00,108.87,108.97,108.77,108.97,1316.0,106.7874,106.8855,106.6893,106.8855,1316.0
2023-03-17 10:10:00,108.67,108.83,108.35,108.35,4000.0,106.5912,106.7482,106.2774,106.2774,4000.0
2023-03-17 10:15:00,108.39,108.45,108.32,108.44,4492.0,106.3166,106.3754,106.2479,106.3656,4492.0
2023-03-17 10:20:00,108.44,108.44,108.39,108.39,800.0,106.3656,106.3656,106.3166,106.3166,800.0
2023-03-17 10:25:00,108.38,108.53,108.21,108.43,6844.0,106.3068,106.4539,106.14,106.3558,6844.0
2023-03-17 10:30:00,108.4,108.43,107.95,107.95,8800.0,106.3264,106.3558,105.885,105.885,8800.0
2023-03-17 10:35:00,108.0,108.09,107.92,108.09,5872.0,105.9341,106.0223,105.8556,106.0223,5872.0
2023-03-17 10:40:00,108.09,108.15,108.0,108.04,4000.0,106.0223,106.0812,105.9341,105.9733,4000.0
2023-03-17 10:45:00,108.03,108.33,108.01,108.33,4480.0,105.9635,106.2577,105.9439,106.2577,4480.0
2023-03-17 10:50:00,108.28,108.28,107.81,107.86,16344.0,106.2087,106.2087,105.7477,105.7967,16344.0
2023-03-17 10:55:00,107.85,107.85,107.7,107.74,12000.0,105.7869,105.7869,105.6398,105.679,12000.0
2023-03-17 11:00:00,107.73,107.73,107.52,107.55,10420.0,105.6692,105.6692,105.4632,105.4927,10420.0
2023-03-17 11:05:00,107.58,107.58,107.48,107.56,3768.0,105.5221,105.5221,105.424,105.5025,3768.0
2023-03-17 11:10:00,107.44,107.56,107.28,107.46,8116.0,105.3848,105.5025,105.2278,105.4044,8116.0
2023-03-17 11:15:00,107.56,107.73,107.56,107.59,3600.0,105.5025,105.6692,105.5025,105.5319,3600.0
2023-03-17 11:20:00,107.6,107.62,107.54,107.54,2000.0,105.5417,105.5613,105.4829,105.4829,2000.0
2023-03-17 11:25:00,107.47,107.61,107.45,107.61,2100.0,105.4142,105.5515,105.3946,105.5515,2100.0
2023-03-17 11:30:00,107.72,108.04,107.69,107.92,4064.0,105.6594,105.9733,105.63,105.8556,4064.0
2023-03-17 11:35:00,108.0,108.0,108.0,108.0,800.0,105.9341,105.9341,105.9341,105.9341,800.0
2023-03-17 11:40:00,107.76,107.76,107.74,107.74,2800.0,105.6986,105.6986,105.679,105.679,2800.0
2023-03-17 11:45:00,107.71,107.95,107.71,107.92,2400.0,105.6496,105.885,105.6496,105.8556,2400.0
2023-03-17 11:50:00,107.94,107.94,107.85,107.85,3584.0,105.8752,105.8752,105.7869,105.7869,3584.0
2023-03-17 11:55:00,107.93,107.94,107.73,107.73,2804.0,105.8654,105.8752,105.6692,105.6692,2804.0
2023-03-17 12:00:00,108.01,108.19,108.01,108.15,4000.0,105.9439,106.1204,105.9439,106.0812,4000.0
2023-03-17 12:05:00,108.08,108.35,108.05,108.3,2444.0,106.0125,106.2774,105.9831,106.2283,2444.0
2023-03-17 12:10:00,108.32,108.33,108.25,108.26,3200.0,106.2479,106.2577,106.1793,106.1891,3200.0
2023-03-17 12:15:00,108.17,108.21,108.07,108.07,2400.0,106.1008,106.14,106.0027,106.0027,2400.0
2023-03-17 12:20:00,108.07,108.07,107.96,107.96,1600.0,106.0027,106.0027,105.8948,105.8948,1600.0
2023-03-17 12:25:00,108.09,108.09,108.03,108.05,2336.0,106.0223,106.0223,105.9635,105.9831,2336.0
2023-03-17 12:30:00,108.14,108.42,108.14,108.29,3200.0,106.0714,106.346,106.0714,106.2185,3200.0
2023-03-17 12:35:00,108.17,108.19,108.1,108.19,2800.0,106.1008,106.1204,106.0321,106.1204,2800.0
2023-03-17 12:40:00,108.21,108.28,108.21,108.22,6204.0,106.14,106.2087,106.14,106.1498,6204.0
2023-03-17 12:45:00,108.16,108.21,108.12,108.21,2000.0,106.091,106.14,106.0518,106.14,2000.0
2023-03-17 12:50:00,108.22,108.3,108.19,108.19,1600.0,106.1498,106.2283,106.1204,106.1204,1600.0
2023-03-17 12:55:00,108.14,108.19,108.14,108.19,1600.0,106.0714,106.1204,106.0714,106.1204,1600.0
2023-03-17 13:00:00,108.34,108.34,108.27,108.33,4000.0,106.2675,106.2675,106.1989,106.2577,4000.0
2023-03-17 13:05:00,108.34,108.47,108.32,108.47,2800.0,106.2675,106.3951,106.2479,106.3951,2800.0
2023-03-17 13:10:00,108.42,108.5,108.39,108.5,2956.0,106.346,106.4245,106.3166,106.4245,2956.0
2023-03-17 13:15:00,108.47,108.55,108.4,108.4,3600.0,106.3951,106.4735,106.3264,106.3264,3600.0
2023-03-17 13:20:00,108.57,108.75,108.57,108.67,2400.0,106.4931,106.6697,106.4931,106.5912,2400.0
2023-03-17 13:25:00,108.59,108.6,108.49,108.6,1200.0,106.5128,106.5226,106.4147,106.5226,1200.0
2023-03-17 13:30:00,108.6,108.65,108.46,108.46,2800.0,106.5226,106.5716,106.3853,106.3853,2800.0
2023-03-17 13:35:00,108.46,108.46,108.46,108.46,0.0,106.3853,106.3853,106.3853,106.3853,0.0
2023-03-17 13:40:00,108.43,108.44,108.38,108.43,2400.0,106.3558,106.3656,106.3068,106.3558,2400.0
2023-03-17 13:45:00,108.39,108.51,108.39,108.51,2000.0,106.3166,106.4343,106.3166,106.4343,2000.0
2023-03-17 13:50:00,108.57,108.57,108.49,108.5,2400.0,106.4931,106.4931,106.4147,106.4245,2400.0
2023-03-17 13:55:00,108.44,108.51,108.44,108.51,1600.0,106.3656,106.4343,106.3656,106.4343,1600.0
2023-03-17 14:00:00,108.51,108.64,108.46,108.46,1600.0,106.4343,106.5618,106.3853,106.3853,1600.0
2023-03-17 14:05:00,108.4,108.4,108.22,108.22,800.0,106.3264,106.3264,106.1498,106.1498,800.0
2023-03-17 14:10:00,108.16,108.23,108.11,108.11,2000.0,106.091,106.1597,106.0419,106.0419,2000.0
2023-03-17 14:15:00,108.02,108.11,108.02,108.11,1600.0,105.9537,106.0419,105.9537,106.0419,1600.0
2023-03-17 14:20:00,108.22,108.22,108.0,108.0,2032.0,106.1498,106.1498,105.9341,105.9341,2032.0
2023-03-17 14:25:00,107.91,108.01,107.91,107.94,1292.0,105.8458,105.9439,105.8458,105.8752,1292.0
2023-03-17 14:30:00,107.94,108.05,107.94,108.05,1600.0,105.8752,105.9831,105.8752,105.9831,1600.0
2023-03-17 14:35:00,108.11,108.12,107.95,108.05,3000.0,106.0419,106.0518,105.885,105.9831,3000.0
2023-03-17 14:40:00,108.08,108.08,108.03,108.03,1200.0,106.0125,106.0125,105.9635,105.9635,1200.0
2023-03-17 14:45:00,108.03,108.11,108.03,108.11,2060.0,105.9635,106.0419,105.9635,106.0419,2060.0
2023-03-17 14:50:00,107.94,108.23,107.94,108.23,3200.0,105.8752,106.1597,105.8752,106.1597,3200.0
2023-03-17 14:55:00,108.34,108.34,108.26,108.27,1200.0,106.2675,106.2675,106.1891,106.1989,1200.0
2023-03-17 15:00:00,108.18,108.21,108.18,108.21,1600.0,106.1106,106.14,106.1106,106.14,1600.0
2023-03-17 15:05:00,108.26,108.26,108.09,108.09,4340.0,106.1891,106.1891,106.0223,106.0223,4340.0
2023-03-17 15:10:00,108.13,108.26,108.03,108.26,3600.0,106.0616,106.1891,105.9635,106.1891,3600.0
2023-03-17 15:15:00,108.23,108.34,108.22,108.33,4800.0,106.1597,106.2675,106.1498,106.2577,4800.0
2023-03-17 15:20:00,108.24,108.3,108.21,108.3,2400.0,106.1695,106.2283,106.14,106.2283,2400.0
2023-03-17 15:25:00,108.37,108.5,108.3,108.5,5200.0,106.297,106.4245,106.2283,106.4245,5200.0
2023-03-17 15:30:00,108.49,108.49,108.17,108.24,5204.0,106.4147,106.4147,106.1008,106.1695,5204.0
2023-03-17 15:35:00,108.26,108.32,108.19,108.2,2800.0,106.1891,106.2479,106.1204,106.1302,2800.0
2023-03-17 15:40:00,108.23,108.45,108.23,108.45,3600.0,106.1597,106.3754,106.1597,106.3754,3600.0
2023-03-17 15:45:00,108.42,108.45,108.16,108.16,7200.0,106.346,106.3754,106.091,106.091,7200.0
2023-03-17 15:50:00,108.2,108.2,108.03,108.13,16500.0,106.1302,106.1302,105.9635,106.0616,16500.0
2023-03-17 15:55:00,108.24,108.24,107.98,108.21,23904.0,106.1695,106.1695,105.9144,106.14,23904.0
2023-03-20 09:30:00,108.69,108.97,108.68,108.95,23596.0,106.6109,106.8855,106.601,106.8659,23596.0
2023-03-20 09:35:00,108.62,108.68,108.62,108.68,800.0,106.5422,106.601,106.5422,106.601,800.0
2023-03-20 09:40:00,108.89,109.08,108.82,108.82,4400.0,106.807,106.9934,106.7384,106.7384,4400.0
2023-03-20 09:45:00,109.09,109.39,109.09,109.39,800.0,107.0032,107.2975,107.0032,107.2975,800.0
2023-03-20 09:50:00,109.52,109.79,109.51,109.79,4412.0,107.425,107.6898,107.4152,107.6898,4412.0
2023-03-20 09:55:00,109.56,109.84,109.56,109.82,3200.0,107.4642,107.7389,107.4642,107.7192,3200.0
2023-03-20 10:00:00,109.94,110.01,109.75,109.78,5828.0,107.8369,107.9056,107.6506,107.68,5828.0
2023-03-20 10:05:00,109.77,109.86,109.64,109.7,5064.0,107.6702,107.7585,107.5427,107.6015,5064.0
2023-03-20 10:10:00,109.69,109.74,109.69,109.72,2000.0,107.5917,107.6408,107.5917,107.6211,2000.0
2023-03-20 10:15:00,109.6,109.6,109.52,109.58,2188.0,107.5034,107.5034,107.425,107.4838,2188.0
2023-03-20 10:20:00,109.63,109.91,109.63,109.91,2400.0,107.5329,107.8075,107.5329,107.8075,2400.0
2023-03-20 10:25:00,109.99,109.99,109.81,109.83,2820.0,107.886,107.886,107.7094,107.729,2820.0
2023-03-20 10:30:00,109.86,109.86,109.84,109.84,5200.0,107.7585,107.7585,107.7389,107.7389,5200.0
2023-03-20 10:35:00,109.83,109.84,109.79,109.84,5296.0,107.729,107.7389,107.6898,107.7389,5296.0
2023-03-20 10:40:00,109.96,110.02,109.92,110.02,2400.0,107.8566,107.9154,107.8173,107.9154,2400.0
2023-03-20 10:45:00,110.08,110.22,110.02,110.22,1428.0,107.9743,108.1116,107.9154,108.1116,1428.0
2023-03-20 10:50:00,110.15,110.23,110.14,110.23,4000.0,108.0429,108.1214,108.0331,108.1214,4000.0
2023-03-20 10:55:00,110.07,110.18,110.0,110.0,10568.0,107.9645,108.0723,107.8958,107.8958,10568.0
2023-03-20 11:00:00,110.01,110.04,109.95,110.04,3908.0,107.9056,107.935,107.8467,107.935,3908.0
2023-03-20 11:05:00,109.97,109.97,109.89,109.94,2880.0,107.8664,107.8664,107.7879,107.8369,2880.0
2023-03-20 11:10:00,109.92,109.92,109.83,109.83,1600.0,107.8173,107.8173,107.729,107.729,1600.0
2023-03-20 11:15:00,109.79,109.85,109.79,109.85,1200.0,107.6898,107.7487,107.6898,107.7487,1200.0
2023-03-20 11:20:00,109.69,109.78,109.69,109.74,4400.0,107.5917,107.68,107.5917,107.6408,4400.0
2023-03-20 11:25:00,109.81,109.87,109.81,109.87,3160.0,107.7094,107.7683,107.7094,107.7683,3160.0
2023-03-20 11:30:00,110.22,110.22,109.99,109.99,1744.0,108.1116,108.1116,107.886,107.886,1744.0
2023-03-20 11:35:00,109.99,109.99,109.99,109.99,400.0,107.886,107.886,107.886,107.886,400.0
2023-03-20 11:40:00,110.0,110.0,109.92,109.96,8000.0,107.8958,107.8958,107.8173,107.8566,8000.0
2023-03-20 11:45:00,109.95,109.99,109.95,109.99,2000.0,107.8467,107.886,107.8467,107.886,2000.0
2023-03-20 11:50:00,110.03,110.03,109.93,109.99,3600.0,107.9252,107.9252,107.8271,107.886,3600.0
2023-03-20 11:55:00,109.99,109.99,109.77,109.77,1200.0,107.886,107.886,107.6702,107.6702,1200.0
2023-03-20 12:00:00,109.82,109.82,109.81,109.81,1200.0,107.7192,107.7192,107.7094,107.7094,1200.0
2023-03-20 12:05:00,109.81,109.81,109.64,109.64,3600.0,107.7094,107.7094,107.5427,107.5427,3600.0
2023-03-20 12:10:00,109.39,109.41,109.33,109.41,3200.0,107.2975,107.3171,107.2386,107.3171,3200.0
2023-03-20 12:15:00,109.41,109.55,109.41,109.55,9600.0,107.3171,107.4544,107.3171,107.4544,9600.0
2023-03-20 12:20:00,109.57,109.67,109.53,109.63,8816.0,107.474,107.5721,107.4348,107.5329,8816.0
2023-03-20 12:25:00,109.62,109.71,109.62,109.71,800.0,107.5231,107.6113,107.5231,107.6113,800.0
2023-03-20 12:30:00,109.92,109.92,109.79,109.86,1200.0,107.8173,107.8173,107.6898,107.7585,1200.0
2023-03-20 12:35:00,109.86,109.95,109.81,109.95,4400.0,107.7585,107.8467,107.7094,107.8467,4400.0
2023-03-20 12:40:00,109.91,109.91,109.91,109.91,400.0,107.8075,107.8075,107.8075,107.8075,400.0
2023-03-20 12:45:00,109.91,109.98,109.91,109.98,1200.0,107.8075,107.8762,107.8075,107.8762,1200.0
2023-03-20 12:50:00,110.07,110.07,110.07,110.07,472.0,107.9645,107.9645,107.9645,107.9645,472.0
2023-03-20 12:55:00,110.12,110.29,110.12,110.27,3200.0,108.0135,108.1802,108.0135,108.1606,3200.0
2023-03-20 13:00:00,110.27,110.27,110.27,110.27,0.0,108.1606,108.1606,108.1606,108.1606,0.0
2023-03-20 13:05:00,110.31,110.48,110.3,110.46,2072.0,108.1999,108.3666,108.1901,108.347,2072.0
2023-03-20 13:10:00,110.46,110.46,110.46,110.46,0.0,108.347,108.347,108.347,108.347,0.0
2023-03-20 13:15:00,110.47,110.47,110.47,110.47,400.0,108.3568,108.3568,108.3568,108.3568,400.0
2023-03-20 13:20:00,110.38,110.48,110.38,110.46,4396.0,108.2685,108.3666,108.2685,108.347,4396.0
2023-03-20 13:25:00,110.48,110.48,110.33,110.36,4800.0,108.3666,108.3666,108.2195,108.2489,4800.0
2023-03-20 13:30:00,110.31,110.31,110.3,110.3,800.0,108.1999,108.1999,108.1901,108.1901,800.0
2023-03-20 13:35:00,110.23,110.23,110.23,110.23,800.0,108.1214,108.1214,108.1214,108.1214,800.0
2023-03-20 13:40:00,110.25,110.33,110.23,110.23,2800.0,108.141,108.2195,108.1214,108.1214,2800.0
2023-03-20 13:45:00,110.19,110.26,110.19,110.25,2400.0,108.0822,108.1508,108.0822,108.141,2400.0
2023-03-20 13:50:00,110.19,110.22,110.17,110.17,1200.0,108.0822,108.1116,108.0625,108.0625,1200.0
2023-03-20 13:55:00,110.21,110.21,110.21,110.21,400.0,108.1018,108.1018,108.1018,108.1018,400.0
2023-03-20 14:00:00,110.17,110.18,110.15,110.17,4400.0,108.0625,108.0723,108.0429,108.0625,4400.0
2023-03-20 14:05:00,110.17,110.17,110.13,110.13,844.0,108.0625,108.0625,108.0233,108.0233,844.0
2023-03-20 14:10:00,110.1,110.19,110.1,110.11,9612.0,107.9939,108.0822,107.9939,108.0037,9612.0
2023-03-20 14:15:00,110.06,110.08,110.05,110.08,2000.0,107.9546,107.9743,107.9448,107.9743,2000.0
2023-03-20 14:20:00,110.14,110.14,110.14,110.14,400.0,108.0331,108.0331,108.0331,108.0331,400.0
2023-03-20 14:25:00,110.13,110.16,110.06,110.06,3600.0,108.0233,108.0527,107.9546,107.9546,3600.0
2023-03-20 14:30:00,110.1,110.1,109.99,110.01,3600.0,107.9939,107.9939,107.886,107.9056,3600.0
2023-03-20 14:35:00,109.81,109.81,109.77,109.77,800.0,107.7094,107.7094,107.6702,107.6702,800.0
2023-03-20 14:40:00,109.75,109.83,109.68,109.83,2536.0,107.6506,107.729,107.5819,107.729,2536.0
2023-03-20 14:45:00,109.88,109.88,109.84,109.85,1200.0,107.7781,107.7781,107.7389,107.7487,1200.0
2023-03-20 14:50:00,109.9,110.11,109.9,109.98,3448.0,107.7977,108.0037,107.7977,107.8762,3448.0
2023-03-20 14:55:00,110.0,110.03,109.98,109.98,2000.0,107.8958,107.9252,107.8762,107.8762,2000.0
2023-03-20 15:00:00,110.04,110.04,110.0,110.04,2000.0,107.935,107.935,107.8958,107.935,2000.0
2023-03-20 15:05:00,109.89,109.89,109.89,109.89,800.0,107.7879,107.7879,107.7879,107.7879,800.0
2023-03-20 15:10:00,109.91,109.99,109.86,109.86,2416.0,107.8075,107.886,107.7585,107.7585,2416.0
2023-03-20 15:15:00,109.86,109.91,109.86,109.91,4480.0,107.7585,107.8075,107.7585,107.8075,4480.0
2023-03-20 15:20:00,109.77,109.88,109.77,109.88,800.0,107.6702,107.7781,107.6702,107.7781,800.0
2023-03-20 15:25:00,109.88,110.09,109.88,110.09,4640.0,107.7781,107.9841,107.7781,107.9841,4640.0
2023-03-20 15:30:00,110.11,110.24,110.11,110.21,1600.0,108.0037,108.1312,108.0037,108.1018,1600.0
2023-03-20 15:35:00,110.33,110.33,110.24,110.27,8668.0,108.2195,108.2195,108.1312,108.1606,8668.0
2023-03-20 15:40:00,110.33,110.44,110.33,110.44,1600.0,108.2195,108.3274,108.2195,108.3274,1600.0
2023-03-20 15:45:00,110.42,110.5,110.42,110.48,8800.0,108.3078,108.3862,108.3078,108.3666,8800.0
2023-03-20 15:50:00,110.53,110.56,110.49,110.49,4400.0,108.4157,108.4451,108.3764,108.3764,4400.0
2023-03-20 15:55:00,110.43,110.55,110.34,110.48,28188.0,108.3176,108.4353,108.2293,108.3666,28188.0
2023-03-21 09:30:00,110.95,111.42,110.8,111.42,17140.0,108.8276,109.2886,108.6805,109.2886,17140.0
2023-03-21 09:35:00,111.42,111.42,111.42,111.42,0.0,109.2886,109.2886,109.2886,109.2886,0.0
2023-03-21 09:40:00,111.06,111.19,111.06,111.19,1644.0,108.9355,109.063,108.9355,109.063,1644.0
2023-03-21 09:45:00,111.02,111.02,111.02,111.02,400.0,108.8963,108.8963,108.8963,108.8963,400.0
2023-03-21 09:50:00,111.14,111.14,110.79,110.79,2432.0,109.014,109.014,108.6707,108.6707,2432.0
2023-03-21 09:55:00,111.05,111.1,110.98,111.0,3524.0,108.9257,108.9748,108.857,108.8767,3524.0
2023-03-21 10:00:00,111.01,111.18,110.78,110.78,4580.0,108.8865,109.0532,108.6609,108.6609,4580.0
2023-03-21 10:05:00,110.8,110.8,110.66,110.75,1600.0,108.6805,108.6805,108.5432,108.6314,1600.0
2023-03-21 10:10:00,110.81,110.88,110.8,110.88,2800.0,108.6903,108.759,108.6805,108.759,2800.0
2023-03-21 10:15:00,110.67,110.67,110.49,110.49,4800.0,108.553,108.553,108.3764,108.3764,4800.0
2023-03-21 10:20:00,110.59,110.73,110.59,110.63,6500.0,108.4745,108.6118,108.4745,108.5137,6500.0
2023-03-21 10:25:00,110.62,110.69,110.6,110.69,2400.0,108.5039,108.5726,108.4843,108.5726,2400.0
2023-03-21 10:30:00,110.72,110.72,110.72,110.72,800.0,108.602,108.602,108.602,108.602,800.0
2023-03-21 10:35:00,110.64,110.8,110.57,110.8,4244.0,108.5235,108.6805,108.4549,108.6805,4244.0
2023-03-21 10:40:00,110.78,110.78,110.58,110.62,2220.0,108.6609,108.6609,108.4647,108.5039,2220.0
2023-03-21 10:45:00,110.62,110.67,110.62,110.67,2000.0,108.5039,108.553,108.5039,108.553,2000.0
2023-03-21 10:50:00,110.62,110.64,110.48,110.54,4308.0,108.5039,108.5235,108.3666,108.4255,4308.0
2023-03-21 10:55:00,110.53,110.55,110.53,110.55,1200.0,108.4157,108.4353,108.4157,108.4353,1200.0
2023-03-21 11:00:00,110.56,110.7,110.49,110.5,4400.0,108.4451,108.5824,108.3764,108.3862,4400.0
2023-03-21 11:05:00,110.58,110.62,110.52,110.52,3200.0,108.4647,108.5039,108.4058,108.4058,3200.0
2023-03-21 11:10:00,110.53,110.62,110.53,110.58,6644.0,108.4157,108.5039,108.4157,108.4647,6644.0
2023-03-21 11:15:00,110.62,110.62,110.38,110.54,33628.0,108.5039,108.5039,108.2685,108.4255,33628.0
2023-03-21 11:20:00,110.48,110.48,110.38,110.42,2800.0,108.3666,108.3666,108.2685,108.3078,2800.0
2023-03-21 11:25:00,110.45,110.55,110.44,110.46,4000.0,108.3372,108.4353,108.3274,108.347,4000.0
2023-03-21 11:30:00,110.45,110.52,110.45,110.52,920.0,108.3372,108.4058,108.3372,108.4058,920.0
2023-03-21 11:35:00,110.47,110.47,110.45,110.45,1200.0,108.3568,108.3568,108.3372,108.3372,1200.0
2023-03-21 11:40:00,110.32,110.32,110.26,110.27,6392.0,108.2097,108.2097,108.1508,108.1606,6392.0
2023-03-21 11:45:00,110.37,110.37,110.3,110.31,800.0,108.2587,108.2587,108.1901,108.1999,800.0
2023-03-21 11:50:00,110.37,110.37,110.28,110.31,2000.0,108.2587,108.2587,108.1704,108.1999,2000.0
2023-03-21 11:55:00,110.22,110.22,110.16,110.17,1200.0,108.1116,108.1116,108.0527,108.0625,1200.0
2023-03-21 12:00:00,110.16,110.17,110.1,110.14,4580.0,108.0527,108.0625,107.9939,108.0331,4580.0
2023-03-21 12:05:00,110.18,110.18,110.13,110.13,800.0,108.0723,108.0723,108.0233,108.0233,800.0
2023-03-21 12:10:00,110.16,110.16,109.97,110.0,34352.0,108.0527,108.0527,107.8664,107.8958,34352.0
2023-03-21 12:15:00,110.06,110.11,110.06,110.11,3972.0,107.9546,108.0037,107.9546,108.0037,3972.0
2023-03-21 12:20:00,110.08,110.15,110.08,110.08,2900.0,107.9743,108.0429,107.9743,107.9743,2900.0
2023-03-21 12:25:00,110.17,110.17,110.04,110.04,4000.0,108.0625,108.0625,107.935,107.935,4000.0
2023-03-21 12:30:00,110.08,110.08,109.97,109.98,11180.0,107.9743,107.9743,107.8664,107.8762,11180.0
2023-03-21 12:35:00,109.99,109.99,109.92,109.92,5320.0,107.886,107.886,107.8173,107.8173,5320.0
2023-03-21 12:40:00,109.88,109.88,109.85,109.85,1200.0,107.7781,107.7781,107.7487,107.7487,1200.0
2023-03-21 12:45:00,109.85,109.9,109.8,109.82,9600.0,107.7487,107.7977,107.6996,107.7192,9600.0
2023-03-21 12:50:00,109.83,109.83,109.83,109.83,400.0,107.729,107.729,107.729,107.729,400.0
2023-03-21 12:55:00,109.79,109.84,109.79,109.81,4812.0,107.6898,107.7389,107.6898,107.7094,4812.0
2023-03-21 13:00:00,109.8,109.8,109.74,109.74,1200.0,107.6996,107.6996,107.6408,107.6408,1200.0
2023-03-21 13:05:00,109.82,109.82,109.79,109.79,800.0,107.7192,107.7192,107.6898,107.6898,800.0
2023-03-21 13:10:00,109.83,109.83,109.77,109.77,2000.0,107.729,107.729,107.6702,107.6702,2000.0
2023-03-21 13:15:00,109.76,109.77,109.71,109.71,1600.0,107.6604,107.6702,107.6113,107.6113,1600.0
2023-03-21 13:20:00,109.71,109.71,109.71,109.71,400.0,107.6113,107.6113,107.6113,107.6113,400.0
2023-03-21 13:25:00,109.71,109.71,109.67,109.69,1200.0,107.6113,107.6113,107.5721,107.5917,1200.0
2023-03-21 13:30:00,109.74,109.85,109.74,109.85,1600.0,107.6408,107.7487,107.6408,107.7487,1600.0
2023-03-21 13:35:00,109.86,109.91,109.84,109.91,3800.0,107.7585,107.8075,107.7389,107.8075,3800.0
2023-03-21 13:40:00,109.9,109.9,109.76,109.76,3600.0,107.7977,107.7977,107.6604,107.6604,3600.0
2023-03-21 13:45:00,109.75,109.78,109.74,109.76,2852.0,107.6506,107.68,107.6408,107.6604,2852.0
2023-03-21 13:50:00,109.79,109.81,109.74,109.81,3200.0,107.6898,107.7094,107.6408,107.7094,3200.0
2023-03-21 13:55:00,109.75,109.82,109.73,109.82,6796.0,107.6506,107.7192,107.631,107.7192,6796.0
2023-03-21 14:00:00,109.87,109.88,109.87,109.88,1200.0,107.7683,107.7781,107.7683,107.7781,1200.0
2023-03-21 14:05:00,109.88,109.89,109.8,109.8,2400.0,107.7781,107.7879,107.6996,107.6996,2400.0
2023-03-21 14:10:00,109.84,109.88,109.8,109.88,3000.0,107.7389,107.7781,107.6996,107.7781,3000.0
2023-03-21 14:15:00,109.88,109.91,109.83,109.83,2800.0,107.7781,107.8075,107.729,107.729,2800.0
2023-03-21 14:20:00,109.83,109.89,109.83,109.87,3800.0,107.729,107.7879,107.729,107.7683,3800.0
2023-03-21 14:25:00,109.89,109.9,109.84,109.86,5200.0,107.7879,107.7977,107.7389,107.7585,5200.0
2023-03-21 14:30:00,109.86,109.99,109.85,109.99,6400.0,107.7585,107.886,107.7487,107.886,6400.0
2023-03-21 14:35:00,109.99,110.08,109.99,110.02,4600.0,107.886,107.9743,107.886,107.9154,4600.0
2023-03-21 14:40:00,110.03,110.07,110.0,110.05,6564.0,107.9252,107.9645,107.8958,107.9448,6564.0
2023-03-21 14:45:00,110.09,110.1,110.09,110.1,800.0,107.9841,107.9939,107.9841,107.9939,800.0
2023-03-21 14:50:00,110.06,110.06,109.95,110.04,4808.0,107.9546,107.9546,107.8467,107.935,4808.0
2023-03-21 14:55:00,110.06,110.24,110.06,110.24,2400.0,107.9546,108.1312,107.9546,108.1312,2400.0
2023-03-21 15:00:00,110.22,110.38,110.22,110.38,2708.0,108.1116,108.2685,108.1116,108.2685,2708.0
2023-03-21 15:05:00,110.31,110.36,110.28,110.36,5292.0,108.1999,108.2489,108.1704,108.2489,5292.0
2023-03-21 15:10:00,110.36,110.55,110.35,110.46,7312.0,108.2489,108.4353,108.2391,108.347,7312.0
2023-03-21 15:15:00,110.53,110.55,110.46,110.49,7604.0,108.4157,108.4353,108.347,108.3764,7604.0
2023-03-21 15:20:00,110.56,110.56,110.42,110.46,4400.0,108.4451,108.4451,108.3078,108.347,4400.0
2023-03-21 15:25:00,110.37,110.43,110.36,110.39,2800.0,108.2587,108.3176,108.2489,108.2783,2800.0
2023-03-21 15:30:00,110.41,110.52,110.41,110.46,4000.0,108.2979,108.4058,108.2979,108.347,4000.0
2023-03-21 15:35:00,110.4,110.62,110.39,110.58,16452.0,108.2881,108.5039,108.2783,108.4647,16452.0
2023-03-21 15:40:00,110.67,110.83,110.67,110.81,6212.0,108.553,108.7099,108.553,108.6903,6212.0
2023-03-21 15:45:00,110.78,111.02,110.78,111.0,16704.0,108.6609,108.8963,108.6609,108.8767,16704.0
2023-03-21 15:50:00,110.96,110.96,110.78,110.91,28900.0,108.8374,108.8374,108.6609,108.7884,28900.0
2023-03-21 15:55:00,110.89,110.89,110.61,110.76,46020.0,108.7688,108.7688,108.4941,108.6413,46020.0
2023-03-22 09:30:00,110.53,110.75,110.38,110.75,12004.0,108.4157,108.6314,108.2685,108.6314,12004.0
2023-03-22 09:35:00,110.75,110.75,110.75,110.75,1236.0,108.6314,108.6314,108.6314,108.6314,1236.0
2023-03-22 09:40:00,110.75,110.75,110.75,110.75,0.0,108.6314,108.6314,108.6314,108.6314,0.0
2023-03-22 09:45:00,110.73,111.0,110.6,110.6,2884.0,108.6118,108.8767,108.4843,108.4843,2884.0
2023-03-22 09:50:00,110.59,110.59,110.58,110.58,800.0,108.4745,108.4745,108.4647,108.4647,800.0
2023-03-22 09:55:00,110.47,110.47,110.43,110.43,1200.0,108.3568,108.3568,108.3176,108.3176,1200.0
2023-03-22 10:00:00,110.56,110.7,110.55,110.7,6000.0,108.4451,108.5824,108.4353,108.5824,6000.0
2023-03-22 10:05:00,110.7,110.82,110.67,110.67,2088.0,108.5824,108.7001,108.553,108.553,2088.0
2023-03-22 10:10:00,110.82,110.86,110.72,110.72,2000.0,108.7001,108.7393,108.602,108.602,2000.0
2023-03-22 10:15:00,110.72,110.72,110.72,110.72,0.0,108.602,108.602,108.602,108.602,0.0
2023-03-22 10:20:00,110.85,110.86,110.84,110.86,1200.0,108.7295,108.7393,108.7197,108.7393,1200.0
2023-03-22 10:25:00,110.81,110.91,110.81,110.91,1600.0,108.6903,108.7884,108.6903,108.7884,1600.0
2023-03-22 10:30:00,111.17,111.17,111.17,111.17,400.0,109.0434,109.0434,109.0434,109.0434,400.0
2023-03-22 10:35:00,111.14,111.17,111.01,111.06,3200.0,109.014,109.0434,108.8865,108.9355,3200.0
2023-03-22 10:40:00,111.14,111.14,111.0,111.05,5240.0,109.014,109.014,108.8767,108.9257,5240.0
2023-03-22 10:45:00,111.05,111.17,111.05,111.14,5200.0,108.9257,109.0434,108.9257,109.014,5200.0
2023-03-22 10:50:00,111.19,111.19,110.81,110.81,4324.0,109.063,109.063,108.6903,108.6903,4324.0
2023-03-22 10:55:00,110.68,110.94,110.68,110.88,3600.0,108.5628,108.8178,108.5628,108.759,3600.0
2023-03-22 11:00:00,110.88,110.96,110.77,110.82,15200.0,108.759,108.8374,108.6511,108.7001,15200.0
2023-03-22 11:05:00,110.79,110.79,110.75,110.75,1200.0,108.6707,108.6707,108.6314,108.6314,1200.0
2023-03-22 11:10:00,110.74,110.74,110.74,110.74,464.0,108.6216,108.6216,108.6216,108.6216,464.0
2023-03-22 11:15:00,110.74,110.74,110.74,110.74,0.0,108.6216,108.6216,108.6216,108.6216,0.0
2023-03-22 11:20:00,110.74,110.74,110.74,110.74,0.0,108.6216,108.6216,108.6216,108.6216,0.0
2023-03-22 11:25:00,110.54,110.54,110.5,110.5,816.0,108.4255,108.4255,108.3862,108.3862,816.0
2023-03-22 11:30:00,110.56,110.62,110.56,110.62,800.0,108.4451,108.5039,108.4451,108.5039,800.0
2023-03-22 11:35:00,110.59,110.6,110.57,110.58,1204.0,108.4745,108.4843,108.4549,108.4647,1204.0
2023-03-22 11:40:00,110.49,110.54,110.44,110.52,4000.0,108.3764,108.4255,108.3274,108.4058,4000.0
2023-03-22 11:45:00,110.52,110.66,110.52,110.66,1200.0,108.4058,108.5432,108.4058,108.5432,1200.0
2023-03-22 11:50:00,110.58,110.58,110.58,110.58,400.0,108.4647,108.4647,108.4647,108.4647,400.0
2023-03-22 11:55:00,110.58,110.61,110.58,110.61,3200.0,108.4647,108.4941,108.4647,108.4941,3200.0
2023-03-22 12:00:00,110.61,110.61,110.61,110.61,0.0,108.4941,108.4941,108.4941,108.4941,0.0
2023-03-22 12:05:00,110.6,110.6,110.43,110.43,1396.0,108.4843,108.4843,108.3176,108.3176,1396.0
2023-03-22 12:10:00,110.47,110.61,110.47,110.58,2400.0,108.3568,108.4941,108.3568,108.4647,2400.0
2023-03-22 12:15:00,110.65,110.65,110.65,110.65,400.0,108.5334,108.5334,108.5334,108.5334,400.0
2023-03-22 12:20:00,110.7,110.8,110.64,110.77,7032.0,108.5824,108.6805,108.5235,108.6511,7032.0
2023-03-22 12:25:00,110.77,110.79,110.72,110.73,5200.0,108.6511,108.6707,108.602,108.6118,5200.0
2023-03-22 12:30:00,110.8,110.8,110.7,110.7,6000.0,108.6805,108.6805,108.5824,108.5824,6000.0
2023-03-22 12:35:00,110.68,110.68,110.67,110.67,976.0,108.5628,108.5628,108.553,108.553,976.0
2023-03-22 12:40:00,110.71,110.72,110.71,110.72,800.0,108.5922,108.602,108.5922,108.602,800.0
2023-03-22 12:45:00,110.64,110.64,110.61,110.61,2400.0,108.5235,108.5235,108.4941,108.4941,2400.0
2023-03-22 12:50:00,110.61,110.61,110.61,110.61,0.0,108.4941,108.4941,108.4941,108.4941,0.0
2023-03-22 12:55:00,110.54,110.54,110.54,110.54,400.0,108.4255,108.4255,108.4255,108.4255,400.0
2023-03-22 13:00:00,110.28,110.28,110.28,110.28,400.0,108.1704,108.1704,108.1704,108.1704,400.0
2023-03-22 13:05:00,110.34,110.39,110.34,110.39,800.0,108.2293,108.2783,108.2293,108.2783,800.0
2023-03-22 13:10:00,110.39,110.39,110.39,110.39,0.0,108.2783,108.2783,108.2783,108.2783,0.0
2023-03-22 13:15:00,110.39,110.39,110.39,110.39,0.0,108.2783,108.2783,108.2783,108.2783,0.0
2023-03-22 13:20:00,110.5,110.5,110.5,110.5,560.0,108.3862,108.3862,108.3862,108.3862,560.0
2023-03-22 13:25:00,110.5,110.5,110.5,110.5,1600.0,108.3862,108.3862,108.3862,108.3862,1600.0
2023-03-22 13:30:00,110.5,110.63,110.47,110.63,13200.0,108.3862,108.5137,108.3568,108.5137,13200.0
2023-03-22 13:35:00,110.66,110.66,110.66,110.66,716.0,108.5432,108.5432,108.5432,108.5432,716.0
2023-03-22 13:40:00,110.61,110.61,110.61,110.61,800.0,108.4941,108.4941,108.4941,108.4941,800.0
2023-03-22 13:45:00,110.61,110.61,110.61,110.61,0.0,108.4941,108.4941,108.4941,108.4941,0.0
2023-03-22 13:50:00,110.61,110.61,110.61,110.61,0.0,108.4941,108.4941,108.4941,108.4941,0.0
2023-03-22 13:55:00,110.8,110.8,110.7,110.76,1200.0,108.6805,108.6805,108.5824,108.6413,1200.0
2023-03-22 14:00:00,110.74,111.04,110.74,110.83,42520.0,108.6216,108.9159,108.6216,108.7099,42520.0
2023-03-22 14:05:00,110.86,110.99,110.83,110.97,20804.0,108.7393,108.8669,108.7099,108.8472,20804.0
2023-03-22 14:10:00,111.02,111.1,110.68,110.92,4500.0,108.8963,108.9748,108.5628,108.7982,4500.0
2023-03-22 14:15:00,110.91,110.99,110.88,110.99,1600.0,108.7884,108.8669,108.759,108.8669,1600.0
2023-03-22 14:20:00,110.99,110.99,110.99,110.99,0.0,108.8669,108.8669,108.8669,108.8669,0.0
2023-03-22 14:25:00,111.04,111.09,110.99,111.09,4492.0,108.9159,108.9649,108.8669,108.9649,4492.0
2023-03-22 14:30:00,110.96,111.2,110.79,110.79,9444.0,108.8374,109.0728,108.6707,108.6707,9444.0
2023-03-22 14:35:00,110.47,110.88,110.47,110.88,2468.0,108.3568,108.759,108.3568,108.759,2468.0
2023-03-22 14:40:00,110.94,111.2,110.94,110.96,58940.0,108.8178,109.0728,108.8178,108.8374,58940.0
2023-03-22 14:45:00,110.94,111.28,110.94,111.18,9332.0,108.8178,109.1513,108.8178,109.0532,9332.0
2023-03-22 14:50:00,111.16,111.23,110.84,110.84,24492.0,109.0336,109.1023,108.7197,108.7197,24492.0
2023-03-22 14:55:00,110.76,110.76,110.58,110.58,1600.0,108.6413,108.6413,108.4647,108.4647,1600.0
2023-03-22 15:00:00,110.19,110.2,109.92,109.92,7116.0,108.0822,108.092,107.8173,107.8173,7116.0
2023-03-22 15:05:00,109.77,109.82,109.64,109.64,2868.0,107.6702,107.7192,107.5427,107.5427,2868.0
2023-03-22 15:10:00,109.77,110.03,109.69,110.01,7940.0,107.6702,107.9252,107.5917,107.9056,7940.0
2023-03-22 15:15:00,110.02,110.37,110.02,110.33,5712.0,107.9154,108.2587,107.9154,108.2195,5712.0
2023-03-22 15:20:00,110.27,110.88,110.26,110.7,6800.0,108.1606,108.759,108.1508,108.5824,6800.0
2023-03-22 15:25:00,110.57,110.57,110.4,110.44,5600.0,108.4549,108.4549,108.2881,108.3274,5600.0
2023-03-22 15:30:00,110.58,110.58,110.2,110.24,13364.0,108.4647,108.4647,108.092,108.1312,13364.0
2023-03-22 15:35:00,110.2,110.29,109.98,110.05,9216.0,108.092,108.1802,107.8762,107.9448,9216.0
2023-03-22 15:40:00,110.12,110.18,109.94,109.94,32648.0,108.0135,108.0723,107.8369,107.8369,32648.0
2023-03-22 15:45:00,109.75,109.89,109.61,109.64,11600.0,107.6506,107.7879,107.5133,107.5427,11600.0
2023-03-22 15:50:00,109.55,109.62,108.88,108.94,47132.0,107.4544,107.5231,106.7972,106.8561,47132.0
2023-03-22 15:55:00,109.15,109.41,108.89,108.89,175160.0,107.0621,107.3171,106.807,106.807,175160.0
2023-03-23 09:30:00,108.51,109.0,108.51,108.54,28388.0,106.4343,106.9149,106.4343,106.4637,28388.0
2023-03-23 09:35:00,108.38,108.42,108.03,108.06,6380.0,106.3068,106.346,105.9635,105.9929,6380.0
2023-03-23 09:40:00,108.03,108.03,107.25,107.5,24892.0,105.9635,105.9635,105.1984,105.4436,24892.0
2023-03-23 09:45:00,107.28,108.16,107.28,108.14,14700.0,105.2278,106.091,105.2278,106.0714,14700.0
2023-03-23 09:50:00,108.22,108.26,107.93,108.26,8620.0,106.1498,106.1891,105.8654,106.1891,8620.0
2023-03-23 09:55:00,107.87,108.11,107.87,108.11,1612.0,105.8065,106.0419,105.8065,106.0419,1612.0
2023-03-23 10:00:00,108.27,108.36,108.12,108.12,5312.0,106.1989,106.2872,106.0518,106.0518,5312.0
2023-03-23 10:05:00,108.17,108.22,108.17,108.22,800.0,106.1008,106.1498,106.1008,106.1498,800.0
2023-03-23 10:10:00,108.37,108.38,108.29,108.29,1600.0,106.297,106.3068,106.2185,106.2185,1600.0
2023-03-23 10:15:00,108.26,108.27,108.04,108.06,11416.0,106.1891,106.1989,105.9733,105.9929,11416.0
2023-03-23 10:20:00,107.97,108.07,107.92,108.0,13296.0,105.9046,106.0027,105.8556,105.9341,13296.0
2023-03-23 10:25:00,108.1,108.1,107.94,107.94,9720.0,106.0321,106.0321,105.8752,105.8752,9720.0
2023-03-23 10:30:00,108.02,108.1,107.96,108.1,8396.0,105.9537,106.0321,105.8948,106.0321,8396.0
2023-03-23 10:35:00,108.06,108.11,108.02,108.08,4804.0,105.9929,106.0419,105.9537,106.0125,4804.0
2023-03-23 10:40:00,108.06,108.16,108.06,108.14,4808.0,105.9929,106.091,105.9929,106.0714,4808.0
2023-03-23 10:45:00,108.21,108.43,108.21,108.4,9336.0,106.14,106.3558,106.14,106.3264,9336.0
2023-03-23 10:50:00,108.45,108.63,108.44,108.63,4140.0,106.3754,106.552,106.3656,106.552,4140.0
2023-03-23 10:55:00,108.66,108.66,108.58,108.6,9200.0,106.5814,106.5814,106.503,106.5226,9200.0
2023-03-23 11:00:00,108.63,108.78,108.61,108.78,7696.0,106.552,106.6991,106.5324,106.6991,7696.0
2023-03-23 11:05:00,108.76,109.08,108.76,109.07,2340.0,106.6795,106.9934,106.6795,106.9836,2340.0
2023-03-23 11:10:00,109.25,109.29,109.25,109.29,2400.0,107.1601,107.1994,107.1601,107.1994,2400.0
2023-03-23 11:15:00,109.2,109.24,109.11,109.15,3096.0,107.1111,107.1503,107.0228,107.0621,3096.0
2023-03-23 11:20:00,109.16,109.16,109.03,109.06,9276.0,107.0719,107.0719,106.9443,106.9738,9276.0
2023-03-23 11:25:00,109.05,109.05,108.89,108.89,2000.0,106.964,106.964,106.807,106.807,2000.0
2023-03-23 11:30:00,108.95,109.31,108.95,109.28,7540.0,106.8659,107.219,106.8659,107.1896,7540.0
2023-03-23 11:35:00,109.36,109.39,109.36,109.39,1600.0,107.268,107.2975,107.268,107.2975,1600.0
2023-03-23 11:40:00,109.39,109.51,109.3,109.3,2800.0,107.2975,107.4152,107.2092,107.2092,2800.0
2023-03-23 11:45:00,109.32,109.51,109.3,109.51,1600.0,107.2288,107.4152,107.2092,107.4152,1600.0
2023-03-23 11:50:00,109.55,109.64,109.55,109.56,1600.0,107.4544,107.5427,107.4544,107.4642,1600.0
2023-03-23 11:55:00,109.55,109.56,109.46,109.46,2408.0,107.4544,107.4642,107.3661,107.3661,2408.0
2023-03-23 12:00:00,109.5,109.56,109.5,109.56,2400.0,107.4054,107.4642,107.4054,107.4642,2400.0
2023-03-23 12:05:00,109.52,109.75,109.52,109.75,5600.0,107.425,107.6506,107.425,107.6506,5600.0
2023-03-23 12:10:00,109.61,109.61,109.41,109.41,2800.0,107.5133,107.5133,107.3171,107.3171,2800.0
2023-03-23 12:15:00,109.35,109.35,109.27,109.27,2132.0,107.2582,107.2582,107.1798,107.1798,2132.0
2023-03-23 12:20:00,109.19,109.25,109.19,109.23,1200.0,107.1013,107.1601,107.1013,107.1405,1200.0
2023-03-23 12:25:00,109.48,109.48,109.25,109.25,800.0,107.3857,107.3857,107.1601,107.1601,800.0
2023-03-23 12:30:00,109.33,109.33,109.33,109.33,400.0,107.2386,107.2386,107.2386,107.2386,400.0
2023-03-23 12:35:00,109.24,109.24,109.24,109.24,400.0,107.1503,107.1503,107.1503,107.1503,400.0
2023-03-23 12:40:00,109.1,109.14,109.1,109.14,876.0,107.013,107.0522,107.013,107.0522,876.0
2023-03-23 12:45:00,109.11,109.11,108.94,108.94,1992.0,107.0228,107.0228,106.8561,106.8561,1992.0
2023-03-23 12:50:00,108.94,108.94,108.94,108.94,0.0,106.8561,106.8561,106.8561,106.8561,0.0
2023-03-23 12:55:00,108.97,108.97,108.92,108.92,1600.0,106.8855,106.8855,106.8365,106.8365,1600.0
2023-03-23 13:00:00,108.9,108.9,108.88,108.88,3760.0,106.8168,106.8168,106.7972,106.7972,3760.0
2023-03-23 13:05:00,108.94,108.94,108.87,108.87,1200.0,106.8561,106.8561,106.7874,106.7874,1200.0
2023-03-23 13:10:00,108.78,108.85,108.69,108.75,2864.0,106.6991,106.7678,106.6109,106.6697,2864.0
2023-03-23 13:15:00,108.61,108.66,108.59,108.63,4400.0,106.5324,106.5814,106.5128,106.552,4400.0
2023-03-23 13:20:00,108.66,108.87,108.66,108.8,4900.0,106.5814,106.7874,106.5814,106.7187,4900.0
2023-03-23 13:25:00,108.76,108.77,108.65,108.67,2800.0,106.6795,106.6893,106.5716,106.5912,2800.0
2023-03-23 13:30:00,108.64,108.69,108.62,108.65,5600.0,106.5618,106.6109,106.5422,106.5716,5600.0
2023-03-23 13:35:00,108.64,108.72,108.64,108.69,18252.0,106.5618,106.6403,106.5618,106.6109,18252.0
2023-03-23 13:40:00,108.71,108.84,108.71,108.73,6000.0,106.6305,106.758,106.6305,106.6501,6000.0
2023-03-23 13:45:00,108.73,108.73,108.62,108.63,1600.0,106.6501,106.6501,106.5422,106.552,1600.0
2023-03-23 13:50:00,108.63,108.63,108.47,108.47,2544.0,106.552,106.552,106.3951,106.3951,2544.0
2023-03-23 13:55:00,108.54,108.54,108.54,108.54,1068.0,106.4637,106.4637,106.4637,106.4637,1068.0
2023-03-23 14:00:00,108.64,108.7,108.57,108.57,6800.0,106.5618,106.6207,106.4931,106.4931,6800.0
2023-03-23 14:05:00,108.55,108.58,108.51,108.51,1600.0,106.4735,106.503,106.4343,106.4343,1600.0
2023-03-23 14:10:00,108.58,108.64,108.57,108.64,2000.0,106.503,106.5618,106.4931,106.5618,2000.0
2023-03-23 14:15:00,108.63,108.76,108.57,108.76,19548.0,106.552,106.6795,106.4931,106.6795,19548.0
2023-03-23 14:20:00,108.83,108.83,108.63,108.63,2000.0,106.7482,106.7482,106.552,106.552,2000.0
2023-03-23 14:25:00,108.34,108.43,108.15,108.15,2096.0,106.2675,106.3558,106.0812,106.0812,2096.0
2023-03-23 14:30:00,108.13,108.13,107.88,107.88,1264.0,106.0616,106.0616,105.8163,105.8163,1264.0
2023-03-23 14:35:00,107.96,108.21,107.96,108.21,1600.0,105.8948,106.14,105.8948,106.14,1600.0
2023-03-23 14:40:00,107.8,107.8,107.69,107.76,1304.0,105.7379,105.7379,105.63,105.6986,1304.0
2023-03-23 14:45:00,107.61,107.76,107.48,107.51,7016.0,105.5515,105.6986,105.424,105.4534,7016.0
2023-03-23 14:50:00,107.7,107.71,107.5,107.5,3200.0,105.6398,105.6496,105.4436,105.4436,3200.0
2023-03-23 14:55:00,107.5,107.85,107.47,107.85,8400.0,105.4436,105.7869,105.4142,105.7869,8400.0
2023-03-23 15:00:00,107.92,108.38,107.91,108.02,5600.0,105.8556,106.3068,105.8458,105.9537,5600.0
2023-03-23 15:05:00,108.1,108.21,108.04,108.04,1880.0,106.0321,106.14,105.9733,105.9733,1880.0
2023-03-23 15:10:00,108.19,108.25,107.95,108.05,6824.0,106.1204,106.1793,105.885,105.9831,6824.0
2023-03-23 15:15:00,108.12,108.12,107.65,107.65,5200.0,106.0518,106.0518,105.5907,105.5907,5200.0
2023-03-23 15:20:00,107.73,107.89,107.43,107.8,9392.0,105.6692,105.8262,105.375,105.7379,9392.0
2023-03-23 15:25:00,107.8,107.98,107.8,107.87,3600.0,105.7379,105.9144,105.7379,105.8065,3600.0
2023-03-23 15:30:00,107.75,107.82,107.66,107.78,5600.0,105.6888,105.7575,105.6006,105.7183,5600.0
2023-03-23 15:35:00,107.94,108.04,107.94,108.04,2800.0,105.8752,105.9733,105.8752,105.9733,2800.0
2023-03-23 15:40:00,107.95,108.11,107.95,108.08,7300.0,105.885,106.0419,105.885,106.0125,7300.0
2023-03-23 15:45:00,108.14,108.42,108.14,108.23,12540.0,106.0714,106.346,106.0714,106.1597,12540.0
2023-03-23 15:50:00,108.3,108.66,108.3,108.53,12648.0,106.2283,106.5814,106.2283,106.4539,12648.0
2023-03-23 15:55:00,108.48,108.58,108.16,108.16,69232.0,106.4049,106.503,106.091,106.091,69232.0
2023-03-24 09:30:00,108.18,108.18,107.25,107.27,25624.0,106.1106,106.1106,105.1984,105.218,25624.0
2023-03-24 09:35:00,107.39,107.65,107.39,107.65,16380.0,105.3357,105.5907,105.3357,105.5907,16380.0
2023-03-24 09:40:00,107.62,107.62,107.52,107.52,4400.0,105.5613,105.5613,105.4632,105.4632,4400.0
2023-03-24 09:45:00,107.61,107.61,107.17,107.43,5340.0,105.5515,105.5515,105.1199,105.375,5340.0
2023-03-24 09:50:00,107.57,107.67,107.48,107.54,6400.0,105.5123,105.6104,105.424,105.4829,6400.0
2023-03-24 09:55:00,107.66,107.66,107.41,107.51,8000.0,105.6006,105.6006,105.3553,105.4534,8000.0
2023-03-24 10:00:00,107.42,107.76,107.42,107.62,4868.0,105.3651,105.6986,105.3651,105.5613,4868.0
2023-03-24 10:05:00,107.94,107.96,107.74,107.82,2864.0,105.8752,105.8948,105.679,105.7575,2864.0
2023-03-24 10:10:00,107.97,108.11,107.9,107.9,5200.0,105.9046,106.0419,105.836,105.836,5200.0
2023-03-24 10:15:00,107.78,107.84,107.57,107.64,5092.0,105.7183,105.7771,105.5123,105.5809,5092.0
2023-03-24 10:20:00,107.62,107.7,107.42,107.49,12872.0,105.5613,105.6398,105.3651,105.4338,12872.0
2023-03-24 10:25:00,108.08,108.08,107.9,108.07,3904.0,106.0125,106.0125,105.836,106.0027,3904.0
2023-03-24 10:30:00,108.04,108.07,107.99,108.05,5368.0,105.9733,106.0027,105.9242,105.9831,5368.0
2023-03-24 10:35:00,107.9,107.9,107.75,107.75,1200.0,105.836,105.836,105.6888,105.6888,1200.0
2023-03-24 10:40:00,107.6,107.7,107.4,107.4,10864.0,105.5417,105.6398,105.3455,105.3455,10864.0
2023-03-24 10:45:00,107.52,107.65,107.41,107.52,3200.0,105.4632,105.5907,105.3553,105.4632,3200.0
2023-03-24 10:50:00,107.56,107.74,107.56,107.71,4800.0,105.5025,105.679,105.5025,105.6496,4800.0
2023-03-24 10:55:00,107.77,107.79,107.68,107.68,2068.0,105.7085,105.7281,105.6202,105.6202,2068.0
2023-03-24 11:00:00,107.71,107.78,107.67,107.78,1600.0,105.6496,105.7183,105.6104,105.7183,1600.0
2023-03-24 11:05:00,107.84,107.84,107.56,107.6,3700.0,105.7771,105.7771,105.5025,105.5417,3700.0
2023-03-24 11:10:00,107.53,107.6,107.41,107.52,1680.0,105.473,105.5417,105.3553,105.4632,1680.0
2023-03-24 11:15:00,107.58,107.63,107.48,107.48,2000.0,105.5221,105.5711,105.424,105.424,2000.0
2023-03-24 11:20:00,107.55,107.63,107.55,107.61,3540.0,105.4927,105.5711,105.4927,105.5515,3540.0
2023-03-24 11:25:00,107.86,107.89,107.75,107.89,2044.0,105.7967,105.8262,105.6888,105.8262,2044.0
2023-03-24 11:30:00,107.83,107.83,107.71,107.79,2000.0,105.7673,105.7673,105.6496,105.7281,2000.0
2023-03-24 11:35:00,107.79,107.79,107.79,107.79,0.0,105.7281,105.7281,105.7281,105.7281,0.0
2023-03-24 11:40:00,107.99,107.99,107.99,107.99,400.0,105.9242,105.9242,105.9242,105.9242,400.0
2023-03-24 11:45:00,108.11,108.39,108.11,108.39,6076.0,106.0419,106.3166,106.0419,106.3166,6076.0
2023-03-24 11:50:00,108.27,108.27,108.17,108.23,7248.0,106.1989,106.1989,106.1008,106.1597,7248.0
2023-03-24 11:55:00,108.28,108.31,108.27,108.27,6864.0,106.2087,106.2381,106.1989,106.1989,6864.0
2023-03-24 12:00:00,108.36,108.44,108.34,108.4,3600.0,106.2872,106.3656,106.2675,106.3264,3600.0
2023-03-24 12:05:00,108.29,108.39,108.2,108.2,1756.0,106.2185,106.3166,106.1302,106.1302,1756.0
2023-03-24 12:10:00,108.22,108.22,108.2,108.2,800.0,106.1498,106.1498,106.1302,106.1302,800.0
2023-03-24 12:15:00,108.23,108.23,108.04,108.04,2612.0,106.1597,106.1597,105.9733,105.9733,2612.0
2023-03-24 12:20:00,108.02,108.02,108.0,108.0,4000.0,105.9537,105.9537,105.9341,105.9341,4000.0
2023-03-24 12:25:00,108.11,108.11,108.11,108.11,400.0,106.0419,106.0419,106.0419,106.0419,400.0
2023-03-24 12:30:00,108.33,108.33,108.27,108.29,2560.0,106.2577,106.2577,106.1989,106.2185,2560.0
2023-03-24 12:35:00,108.46,108.57,108.46,108.56,2972.0,106.3853,106.4931,106.3853,106.4833,2972.0
2023-03-24 12:40:00,108.42,108.5,108.31,108.5,1200.0,106.346,106.4245,106.2381,106.4245,1200.0
2023-03-24 12:45:00,108.52,108.52,108.52,108.52,4008.0,106.4441,106.4441,106.4441,106.4441,4008.0
2023-03-24 12:50:00,108.46,108.46,108.46,108.46,1080.0,106.3853,106.3853,106.3853,106.3853,1080.0
2023-03-24 12:55:00,108.44,108.57,108.44,108.57,2060.0,106.3656,106.4931,106.3656,106.4931,2060.0
2023-03-24 13:00:00,108.57,108.58,108.57,108.58,1600.0,106.4931,106.503,106.4931,106.503,1600.0
2023-03-24 13:05:00,108.59,108.59,108.46,108.46,800.0,106.5128,106.5128,106.3853,106.3853,800.0
2023-03-24 13:10:00,108.45,108.45,108.45,108.45,800.0,106.3754,106.3754,106.3754,106.3754,800.0
2023-03-24 13:15:00,108.44,108.48,108.44,108.48,1780.0,106.3656,106.4049,106.3656,106.4049,1780.0
2023-03-24 13:20:00,108.57,108.57,108.42,108.44,2000.0,106.4931,106.4931,106.346,106.3656,2000.0
2023-03-24 13:25:00,108.66,108.68,108.61,108.67,1600.0,106.5814,106.601,106.5324,106.5912,1600.0
2023-03-24 13:30:00,108.71,108.82,108.71,108.75,1600.0,106.6305,106.7384,106.6305,106.6697,1600.0
2023-03-24 13:35:00,108.78,108.92,108.7,108.86,2800.0,106.6991,106.8365,106.6207,106.7776,2800.0
2023-03-24 13:40:00,108.88,108.89,108.76,108.78,4448.0,106.7972,106.807,106.6795,106.6991,4448.0
2023-03-24 13:45:00,108.78,108.78,108.63,108.64,5200.0,106.6991,106.6991,106.552,106.5618,5200.0
2023-03-24 13:50:00,108.61,108.64,108.61,108.64,2800.0,106.5324,106.5618,106.5324,106.5618,2800.0
2023-03-24 13:55:00,108.64,108.7,108.64,108.65,3600.0,106.5618,106.6207,106.5618,106.5716,3600.0
2023-03-24 14:00:00,108.71,108.71,108.63,108.66,4768.0,106.6305,106.6305,106.552,106.5814,4768.0
2023-03-24 14:05:00,108.65,108.67,108.56,108.67,2800.0,106.5716,106.5912,106.4833,106.5912,2800.0
2023-03-24 14:10:00,108.82,108.82,108.82,108.82,400.0,106.7384,106.7384,106.7384,106.7384,400.0
2023-03-24 14:15:00,108.86,108.88,108.86,108.88,800.0,106.7776,106.7972,106.7776,106.7972,800.0
2023-03-24 14:20:00,108.9,108.94,108.81,108.81,2800.0,106.8168,106.8561,106.7286,106.7286,2800.0
2023-03-24 14:25:00,108.74,108.74,108.74,108.74,800.0,106.6599,106.6599,106.6599,106.6599,800.0
2023-03-24 14:30:00,108.85,109.04,108.85,109.04,2800.0,106.7678,106.9542,106.7678,106.9542,2800.0
2023-03-24 14:35:00,108.91,108.98,108.89,108.97,2920.0,106.8266,106.8953,106.807,106.8855,2920.0
2023-03-24 14:40:00,108.83,108.88,108.83,108.88,800.0,106.7482,106.7972,106.7482,106.7972,800.0
2023-03-24 14:45:00,109.02,109.02,108.88,108.92,2900.0,106.9345,106.9345,106.7972,106.8365,2900.0
2023-03-24 14:50:00,108.85,108.95,108.85,108.95,1600.0,106.7678,106.8659,106.7678,106.8659,1600.0
2023-03-24 14:55:00,109.0,109.0,108.94,108.94,2400.0,106.9149,106.9149,106.8561,106.8561,2400.0
2023-03-24 15:00:00,108.88,108.88,108.75,108.81,2400.0,106.7972,106.7972,106.6697,106.7286,2400.0
2023-03-24 15:05:00,108.81,108.96,108.81,108.83,3600.0,106.7286,106.8757,106.7286,106.7482,3600.0
2023-03-24 15:10:00,108.86,108.89,108.83,108.87,2800.0,106.7776,106.807,106.7482,106.7874,2800.0
2023-03-24 15:15:00,108.92,109.0,108.92,108.97,8480.0,106.8365,106.9149,106.8365,106.8855,8480.0
2023-03-24 15:20:00,108.97,109.21,108.97,109.11,7392.0,106.8855,107.1209,106.8855,107.0228,7392.0
2023-03-24 15:25:00,109.13,109.21,109.04,109.21,2000.0,107.0424,107.1209,106.9542,107.1209,2000.0
2023-03-24 15:30:00,109.14,109.29,109.14,109.2,4008.0,107.0522,107.1994,107.0522,107.1111,4008.0
2023-03-24 15:35:00,109.19,109.43,109.14,109.38,6236.0,107.1013,107.3367,107.0522,107.2877,6236.0
2023-03-24 15:40:00,109.34,109.39,109.21,109.24,8856.0,107.2484,107.2975,107.1209,107.1503,8856.0
2023-03-24 15:45:00,109.21,109.24,109.01,109.08,11200.0,107.1209,107.1503,106.9247,106.9934,11200.0
2023-03-24 15:50:00,109.02,109.07,108.68,108.74,62020.0,106.9345,106.9836,106.601,106.6599,62020.0
2023-03-24 15:55:00,108.77,109.17,108.7,109.08,53800.0,106.6893,107.0817,106.6207,106.9934,53800.0
2023-03-27 09:30:00,109.41,110.0,109.28,109.67,13664.0,107.3171,107.8958,107.1896,107.5721,13664.0
2023-03-27 09:35:00,109.67,109.83,109.57,109.83,3000.0,107.5721,107.729,107.474,107.729,3000.0
2023-03-27 09:40:00,109.6,109.89,109.6,109.88,3600.0,107.5034,107.7879,107.5034,107.7781,3600.0
2023-03-27 09:45:00,109.8,109.94,109.8,109.85,2456.0,107.6996,107.8369,107.6996,107.7487,2456.0
2023-03-27 09:50:00,109.81,109.86,109.78,109.78,9288.0,107.7094,107.7585,107.68,107.68,9288.0
2023-03-27 09:55:00,109.74,109.83,109.74,109.8,4300.0,107.6408,107.729,107.6408,107.6996,4300.0
2023-03-27 10:00:00,109.78,109.79,109.71,109.79,4000.0,107.68,107.6898,107.6113,107.6898,4000.0
2023-03-27 10:05:00,109.66,109.66,109.61,109.61,1200.0,107.5623,107.5623,107.5133,107.5133,1200.0
2023-03-27 10:10:00,109.69,109.73,109.63,109.63,4120.0,107.5917,107.631,107.5329,107.5329,4120.0
2023-03-27 10:15:00,109.74,109.74,109.5,109.5,6800.0,107.6408,107.6408,107.4054,107.4054,6800.0
2023-03-27 10:20:00,109.52,109.64,109.51,109.52,2000.0,107.425,107.5427,107.4152,107.425,2000.0
2023-03-27 10:25:00,109.51,109.57,109.51,109.57,2000.0,107.4152,107.474,107.4152,107.474,2000.0
2023-03-27 10:30:00,109.63,109.63,109.51,109.56,3200.0,107.5329,107.5329,107.4152,107.4642,3200.0
2023-03-27 10:35:00,109.5,109.6,109.45,109.6,5376.0,107.4054,107.5034,107.3563,107.5034,5376.0
2023-03-27 10:40:00,109.57,109.57,109.51,109.53,6000.0,107.474,107.474,107.4152,107.4348,6000.0
2023-03-27 10:45:00,109.54,109.63,109.54,109.63,4804.0,107.4446,107.5329,107.4446,107.5329,4804.0
2023-03-27 10:50:00,109.63,109.76,109.61,109.76,8800.0,107.5329,107.6604,107.5133,107.6604,8800.0
2023-03-27 10:55:00,109.77,109.78,109.61,109.67,10336.0,107.6702,107.68,107.5133,107.5721,10336.0
2023-03-27 11:00:00,109.69,109.69,109.69,109.69,400.0,107.5917,107.5917,107.5917,107.5917,400.0
2023-03-27 11:05:00,109.67,109.71,109.67,109.71,5600.0,107.5721,107.6113,107.5721,107.6113,5600.0
2023-03-27 11:10:00,109.72,109.72,109.72,109.72,400.0,107.6211,107.6211,107.6211,107.6211,400.0
2023-03-27 11:15:00,109.8,109.8,109.73,109.73,3800.0,107.6996,107.6996,107.631,107.631,3800.0
2023-03-27 11:20:00,109.8,109.92,109.79,109.92,4800.0,107.6996,107.8173,107.6898,107.8173,4800.0
2023-03-27 11:25:00,109.91,110.01,109.87,110.01,4400.0,107.8075,107.9056,107.7683,107.9056,4400.0
2023-03-27 11:30:00,110.11,110.17,110.11,110.17,4400.0,108.0037,108.0625,108.0037,108.0625,4400.0
2023-03-27 11:35:00,110.16,110.21,110.11,110.11,10000.0,108.0527,108.1018,108.0037,108.0037,10000.0
2023-03-27 11:40:00,110.13,110.19,110.07,110.17,5200.0,108.0233,108.0822,107.9645,108.0625,5200.0
2023-03-27 11:45:00,110.17,110.28,110.16,110.27,2400.0,108.0625,108.1704,108.0527,108.1606,2400.0
2023-03-27 11:50:00,110.24,110.24,110.11,110.12,4400.0,108.1312,108.1312,108.0037,108.0135,4400.0
2023-03-27 11:55:00,110.11,110.14,110.03,110.14,2400.0,108.0037,108.0331,107.9252,108.0331,2400.0
2023-03-27 12:00:00,110.07,110.07,109.98,110.02,5200.0,107.9645,107.9645,107.8762,107.9154,5200.0
2023-03-27 12:05:00,109.96,109.96,109.74,109.74,4528.0,107.8566,107.8566,107.6408,107.6408,4528.0
2023-03-27 12:10:00,109.8,109.8,109.8,109.8,800.0,107.6996,107.6996,107.6996,107.6996,800.0
2023-03-27 12:15:00,109.87,109.87,109.81,109.81,800.0,107.7683,107.7683,107.7094,107.7094,800.0
2023-03-27 12:20:00,110.13,110.13,110.08,110.08,2020.0,108.0233,108.0233,107.9743,107.9743,2020.0
2023-03-27 12:25:00,110.07,110.11,110.0,110.08,4400.0,107.9645,108.0037,107.8958,107.9743,4400.0
2023-03-27 12:30:00,110.14,110.17,110.14,110.15,1200.0,108.0331,108.0625,108.0331,108.0429,1200.0
2023-03-27 12:35:00,110.17,110.17,110.13,110.16,4400.0,108.0625,108.0625,108.0233,108.0527,4400.0
2023-03-27 12:40:00,110.15,110.19,110.14,110.19,2000.0,108.0429,108.0822,108.0331,108.0822,2000.0
2023-03-27 12:45:00,110.19,110.19,110.04,110.12,4400.0,108.0822,108.0822,107.935,108.0135,4400.0
2023-03-27 12:50:00,110.1,110.11,110.09,110.11,1600.0,107.9939,108.0037,107.9841,108.0037,1600.0
2023-03-27 12:55:00,110.13,110.13,110.11,110.11,820.0,108.0233,108.0233,108.0037,108.0037,820.0
2023-03-27 13:00:00,110.13,110.21,110.13,110.21,9516.0,108.0233,108.1018,108.0233,108.1018,9516.0
2023-03-27 13:05:00,110.2,110.27,110.2,110.22,2416.0,108.092,108.1606,108.092,108.1116,2416.0
2023-03-27 13:10:00,110.2,110.2,110.15,110.16,1632.0,108.092,108.092,108.0429,108.0527,1632.0
2023-03-27 13:15:00,110.14,110.15,110.09,110.15,2400.0,108.0331,108.0429,107.9841,108.0429,2400.0
2023-03-27 13:20:00,110.18,110.24,110.18,110.24,800.0,108.0723,108.1312,108.0723,108.1312,800.0
2023-03-27 13:25:00,110.36,110.38,110.36,110.38,800.0,108.2489,108.2685,108.2489,108.2685,800.0
2023-03-27 13:30:00,110.39,110.43,110.36,110.38,4000.0,108.2783,108.3176,108.2489,108.2685,4000.0
2023-03-27 13:35:00,110.35,110.35,110.15,110.15,4248.0,108.2391,108.2391,108.0429,108.0429,4248.0
2023-03-27 13:40:00,110.24,110.24,110.24,110.24,800.0,108.1312,108.1312,108.1312,108.1312,800.0
2023-03-27 13:45:00,110.24,110.24,110.24,110.24,0.0,108.1312,108.1312,108.1312,108.1312,0.0
2023-03-27 13:50:00,110.08,110.08,110.02,110.02,3200.0,107.9743,107.9743,107.9154,107.9154,3200.0
2023-03-27 13:55:00,110.04,110.09,110.02,110.02,4400.0,107.935,107.9841,107.9154,107.9154,4400.0
2023-03-27 14:00:00,109.96,109.96,109.85,109.85,5828.0,107.8566,107.8566,107.7487,107.7487,5828.0
2023-03-27 14:05:00,109.86,109.94,109.86,109.92,7316.0,107.7585,107.8369,107.7585,107.8173,7316.0
2023-03-27 14:10:00,109.93,109.97,109.93,109.97,1200.0,107.8271,107.8664,107.8271,107.8664,1200.0
2023-03-27 14:15:00,109.92,109.94,109.87,109.91,14340.0,107.8173,107.8369,107.7683,107.8075,14340.0
2023-03-27 14:20:00,109.96,109.98,109.96,109.98,2968.0,107.8566,107.8762,107.8566,107.8762,2968.0
2023-03-27 14:25:00,110.09,110.14,110.06,110.14,2800.0,107.9841,108.0331,107.9546,108.0331,2800.0
2023-03-27 14:30:00,110.12,110.19,110.1,110.16,4852.0,108.0135,108.0822,107.9939,108.0527,4852.0
2023-03-27 14:35:00,110.1,110.22,110.1,110.22,8100.0,107.9939,108.1116,107.9939,108.1116,8100.0
2023-03-27 14:40:00,110.22,110.22,110.22,110.22,0.0,108.1116,108.1116,108.1116,108.1116,0.0
2023-03-27 14:45:00,110.24,110.3,110.17,110.25,3200.0,108.1312,108.1901,108.0625,108.141,3200.0
2023-03-27 14:50:00,110.22,110.29,110.22,110.29,2652.0,108.1116,108.1802,108.1116,108.1802,2652.0
2023-03-27 14:55:00,110.21,110.32,110.21,110.25,4000.0,108.1018,108.2097,108.1018,108.141,4000.0
2023-03-27 15:00:00,110.32,110.33,110.2,110.2,4400.0,108.2097,108.2195,108.092,108.092,4400.0
2023-03-27 15:05:00,110.26,110.26,110.07,110.07,2072.0,108.1508,108.1508,107.9645,107.9645,2072.0
2023-03-27 15:10:00,110.15,110.15,110.12,110.14,3440.0,108.0429,108.0429,108.0135,108.0331,3440.0
2023-03-27 15:15:00,110.16,110.26,110.16,110.18,1600.0,108.0527,108.1508,108.0527,108.0723,1600.0
2023-03-27 15:20:00,110.1,110.22,110.08,110.22,4800.0,107.9939,108.1116,107.9743,108.1116,4800.0
2023-03-27 15:25:00,110.2,110.25,110.2,110.21,2584.0,108.092,108.141,108.092,108.1018,2584.0
2023-03-27 15:30:00,110.2,110.24,110.2,110.24,2968.0,108.092,108.1312,108.092,108.1312,2968.0
2023-03-27 15:35:00,110.17,110.18,110.11,110.17,3200.0,108.0625,108.0723,108.0037,108.0625,3200.0
2023-03-27 15:40:00,110.13,110.25,110.13,110.25,4516.0,108.0233,108.141,108.0233,108.141,4516.0
2023-03-27 15:45:00,110.26,110.26,110.1,110.13,14480.0,108.1508,108.1508,107.9939,108.0233,14480.0
2023-03-27 15:50:00,110.11,110.33,110.09,110.29,18804.0,108.0037,108.2195,107.9841,108.1802,18804.0
2023-03-27 15:55:00,110.21,110.23,110.08,110.23,66908.0,108.1018,108.1214,107.9743,108.1214,66908.0
2023-03-28 09:30:00,109.3,109.61,109.14,109.61,36396.0,107.2092,107.5133,107.0522,107.5133,36396.0
2023-03-28 09:35:00,109.7,109.99,109.7,109.99,1740.0,107.6015,107.886,107.6015,107.886,1740.0
2023-03-28 09:40:00,110.13,110.49,110.12,110.39,7256.0,108.0233,108.3764,108.0135,108.2783,7256.0
2023-03-28 09:45:00,110.39,110.42,110.36,110.42,1200.0,108.2783,108.3078,108.2489,108.3078,1200.0
2023-03-28 09:50:00,110.39,110.47,110.38,110.44,4488.0,108.2783,108.3568,108.2685,108.3274,4488.0
2023-03-28 09:55:00,110.42,110.42,110.33,110.42,4612.0,108.3078,108.3078,108.2195,108.3078,4612.0
2023-03-28 10:00:00,110.39,110.4,110.36,110.4,2176.0,108.2783,108.2881,108.2489,108.2881,2176.0
2023-03-28 10:05:00,110.45,110.67,110.43,110.67,2000.0,108.3372,108.553,108.3176,108.553,2000.0
2023-03-28 10:10:00,110.61,110.7,110.61,110.7,2340.0,108.4941,108.5824,108.4941,108.5824,2340.0
2023-03-28 10:15:00,110.68,110.68,110.64,110.64,2400.0,108.5628,108.5628,108.5235,108.5235,2400.0
2023-03-28 10:20:00,110.61,110.63,110.57,110.63,5600.0,108.4941,108.5137,108.4549,108.5137,5600.0
2023-03-28 10:25:00,110.67,110.68,110.51,110.51,11772.0,108.553,108.5628,108.396,108.396,11772.0
2023-03-28 10:30:00,110.51,110.51,110.28,110.28,5592.0,108.396,108.396,108.1704,108.1704,5592.0
2023-03-28 10:35:00,110.32,110.52,110.32,110.44,5024.0,108.2097,108.4058,108.2097,108.3274,5024.0
2023-03-28 10:40:00,110.44,110.45,110.28,110.28,4200.0,108.3274,108.3372,108.1704,108.1704,4200.0
2023-03-28 10:45:00,110.35,110.35,110.28,110.3,1600.0,108.2391,108.2391,108.1704,108.1901,1600.0
2023-03-28 10:50:00,110.29,110.29,110.29,110.29,800.0,108.1802,108.1802,108.1802,108.1802,800.0
2023-03-28 10:55:00,110.28,110.6,110.28,110.52,6920.0,108.1704,108.4843,108.1704,108.4058,6920.0
2023-03-28 11:00:00,110.55,110.68,110.42,110.55,22892.0,108.4353,108.5628,108.3078,108.4353,22892.0
2023-03-28 11:05:00,110.55,110.63,110.49,110.5,19812.0,108.4353,108.5137,108.3764,108.3862,19812.0
2023-03-28 11:10:00,110.5,110.63,110.5,110.63,2176.0,108.3862,108.5137,108.3862,108.5137,2176.0
2023-03-28 11:15:00,110.65,110.66,110.63,110.66,1256.0,108.5334,108.5432,108.5137,108.5432,1256.0
2023-03-28 11:20:00,110.72,110.76,110.64,110.64,3200.0,108.602,108.6413,108.5235,108.5235,3200.0
2023-03-28 11:25:00,110.65,110.85,110.63,110.85,5964.0,108.5334,108.7295,108.5137,108.7295,5964.0
2023-03-28 11:30:00,110.83,110.89,110.82,110.84,3600.0,108.7099,108.7688,108.7001,108.7197,3600.0
2023-03-28 11:35:00,110.87,110.87,110.87,110.87,1600.0,108.7491,108.7491,108.7491,108.7491,1600.0
2023-03-28 11:40:00,110.74,110.74,110.69,110.72,1600.0,108.6216,108.6216,108.5726,108.602,1600.0
2023-03-28 11:45:00,110.72,110.72,110.72,110.72,0.0,108.602,108.602,108.602,108.602,0.0
2023-03-28 11:50:00,110.73,110.78,110.73,110.78,800.0,108.6118,108.6609,108.6118,108.6609,800.0
2023-03-28 11:55:00,110.73,110.87,110.73,110.84,2400.0,108.6118,108.7491,108.6118,108.7197,2400.0
2023-03-28 12:00:00,110.84,110.89,110.8,110.81,2000.0,108.7197,108.7688,108.6805,108.6903,2000.0
2023-03-28 12:05:00,110.73,110.84,110.73,110.73,1744.0,108.6118,108.7197,108.6118,108.6118,1744.0
2023-03-28 12:10:00,110.73,110.8,110.73,110.77,6208.0,108.6118,108.6805,108.6118,108.6511,6208.0
2023-03-28 12:15:00,110.79,110.87,110.72,110.77,3780.0,108.6707,108.7491,108.602,108.6511,3780.0
2023-03-28 12:20:00,110.77,110.77,110.77,110.77,0.0,108.6511,108.6511,108.6511,108.6511,0.0
2023-03-28 12:25:00,110.77,110.77,110.77,110.77,0.0,108.6511,108.6511,108.6511,108.6511,0.0
2023-03-28 12:30:00,110.81,110.82,110.79,110.81,1272.0,108.6903,108.7001,108.6707,108.6903,1272.0
2023-03-28 12:35:00,110.78,110.78,110.78,110.78,400.0,108.6609,108.6609,108.6609,108.6609,400.0
2023-03-28 12:40:00,110.83,110.83,110.75,110.79,1844.0,108.7099,108.7099,108.6314,108.6707,1844.0
2023-03-28 12:45:00,110.79,110.79,110.76,110.77,1600.0,108.6707,108.6707,108.6413,108.6511,1600.0
2023-03-28 12:50:00,110.79,110.79,110.78,110.79,2816.0,108.6707,108.6707,108.6609,108.6707,2816.0
2023-03-28 12:55:00,110.75,110.75,110.73,110.74,1200.0,108.6314,108.6314,108.6118,108.6216,1200.0
2023-03-28 13:00:00,110.8,110.86,110.8,110.86,2800.0,108.6805,108.7393,108.6805,108.7393,2800.0
2023-03-28 13:05:00,110.8,110.96,110.78,110.96,7216.0,108.6805,108.8374,108.6609,108.8374,7216.0
2023-03-28 13:10:00,110.96,111.0,110.89,110.89,4940.0,108.8374,108.8767,108.7688,108.7688,4940.0
2023-03-28 13:15:00,110.84,110.88,110.79,110.88,6320.0,108.7197,108.759,108.6707,108.759,6320.0
2023-03-28 13:20:00,110.92,110.93,110.83,110.87,8868.0,108.7982,108.808,108.7099,108.7491,8868.0
2023-03-28 13:25:00,110.83,110.91,110.83,110.91,12552.0,108.7099,108.7884,108.7099,108.7884,12552.0
2023-03-28 13:30:00,110.97,110.99,110.85,110.89,16488.0,108.8472,108.8669,108.7295,108.7688,16488.0
2023-03-28 13:35:00,110.86,111.0,110.86,110.93,8612.0,108.7393,108.8767,108.7393,108.808,8612.0
2023-03-28 13:40:00,110.97,111.0,110.96,111.0,6180.0,108.8472,108.8767,108.8374,108.8767,6180.0
2023-03-28 13:45:00,111.04,111.1,111.04,111.07,6000.0,108.9159,108.9748,108.9159,108.9453,6000.0
2023-03-28 13:50:00,111.07,111.07,110.97,110.97,4996.0,108.9453,108.9453,108.8472,108.8472,4996.0
2023-03-28 13:55:00,111.03,111.03,110.83,110.96,12164.0,108.9061,108.9061,108.7099,108.8374,12164.0
2023-03-28 14:00:00,111.01,111.14,110.97,111.14,10448.0,108.8865,109.014,108.8472,109.014,10448.0
2023-03-28 14:05:00,111.14,111.15,111.08,111.11,6400.0,109.014,109.0238,108.9551,108.9846,6400.0
2023-03-28 14:10:00,111.08,111.1,111.07,111.08,3600.0,108.9551,108.9748,108.9453,108.9551,3600.0
2023-03-28 14:15:00,111.11,111.2,110.99,111.02,11100.0,108.9846,109.0728,108.8669,108.8963,11100.0
2023-03-28 14:20:00,111.07,111.07,110.91,110.91,9056.0,108.9453,108.9453,108.7884,108.7884,9056.0
2023-03-28 14:25:00,110.97,111.01,110.95,111.01,6832.0,108.8472,108.8865,108.8276,108.8865,6832.0
2023-03-28 14:30:00,111.02,111.03,110.95,111.0,16048.0,108.8963,108.9061,108.8276,108.8767,16048.0
2023-03-28 14:35:00,111.03,111.14,111.02,111.14,2800.0,108.9061,109.014,108.8963,109.014,2800.0
2023-03-28 14:40:00,111.13,111.19,111.06,111.15,8292.0,109.0042,109.063,108.9355,109.0238,8292.0
2023-03-28 14:45:00,111.19,111.23,111.08,111.08,6612.0,109.063,109.1023,108.9551,108.9551,6612.0
2023-03-28 14:50:00,111.16,111.25,111.14,111.24,7600.0,109.0336,109.1219,109.014,109.1121,7600.0
2023-03-28 14:55:00,111.28,111.34,111.25,111.31,24528.0,109.1513,109.2102,109.1219,109.1807,24528.0
2023-03-28 15:00:00,111.42,111.49,111.36,111.37,16244.0,109.2886,109.3573,109.2298,109.2396,16244.0
2023-03-28 15:05:00,111.35,111.44,111.33,111.36,16800.0,109.22,109.3082,109.2004,109.2298,16800.0
2023-03-28 15:10:00,111.36,111.36,111.02,111.1,47156.0,109.2298,109.2298,108.8963,108.9748,47156.0
2023-03-28 15:15:00,111.11,111.11,111.01,111.05,8452.0,108.9846,108.9846,108.8865,108.9257,8452.0
2023-03-28 15:20:00,111.02,111.08,111.02,111.08,12048.0,108.8963,108.9551,108.8963,108.9551,12048.0
2023-03-28 15:25:00,111.14,111.18,111.05,111.05,16988.0,109.014,109.0532,108.9257,108.9257,16988.0
2023-03-28 15:30:00,111.03,111.1,110.93,111.1,37400.0,108.9061,108.9748,108.808,108.9748,37400.0
2023-03-28 15:35:00,111.1,111.11,110.92,110.94,44940.0,108.9748,108.9846,108.7982,108.8178,44940.0
2023-03-28 15:40:00,111.02,111.03,110.88,110.91,23064.0,108.8963,108.9061,108.759,108.7884,23064.0
2023-03-28 15:45:00,110.92,111.02,110.88,110.9,35052.0,108.7982,108.8963,108.759,108.7786,35052.0
2023-03-28 15:50:00,110.95,111.01,110.86,110.95,94668.0,108.8276,108.8865,108.7393,108.8276,94668.0
2023-03-28 15:55:00,110.95,111.01,110.87,110.96,96908.0,108.8276,108.8865,108.7491,108.8374,96908.0
2023-03-29 09:30:00,114.39,115.63,114.19,114.79,55112.0,112.2018,113.4181,112.0056,112.5942,55112.0
2023-03-29 09:35:00,114.88,116.8,114.88,116.35,130300.0,112.6824,114.5657,112.6824,114.1243,130300.0
2023-03-29 09:40:00,116.33,116.66,116.17,116.5,26072.0,114.1047,114.4284,113.9478,114.2715,26072.0
2023-03-29 09:45:00,116.56,116.84,116.25,116.54,77584.0,114.3303,114.6049,114.0262,114.3107,77584.0
2023-03-29 09:50:00,116.62,116.96,116.45,116.46,43636.0,114.3892,114.7227,114.2224,114.2322,43636.0
2023-03-29 09:55:00,116.46,116.55,115.67,115.88,8464.0,114.2322,114.3205,113.4573,113.6633,8464.0
2023-03-29 10:00:00,115.64,116.07,115.63,116.04,11600.0,113.4279,113.8497,113.4181,113.8203,11600.0
2023-03-29 10:05:00,116.08,116.21,115.73,115.9,10068.0,113.8595,113.987,113.5162,113.6829,10068.0
2023-03-29 10:10:00,115.8,115.95,115.58,115.58,14764.0,113.5848,113.732,113.3691,113.3691,14764.0
2023-03-29 10:15:00,115.44,115.73,115.44,115.67,13536.0,113.2317,113.5162,113.2317,113.4573,13536.0
2023-03-29 10:20:00,115.78,115.78,115.43,115.53,40472.0,113.5652,113.5652,113.2219,113.32,40472.0
2023-03-29 10:25:00,115.48,115.63,115.3,115.45,22264.0,113.271,113.4181,113.0944,113.2415,22264.0
2023-03-29 10:30:00,115.51,115.51,115.1,115.1,9096.0,113.3004,113.3004,112.8982,112.8982,9096.0
2023-03-29 10:35:00,115.21,115.61,115.02,115.61,19460.0,113.0061,113.3985,112.8198,113.3985,19460.0
2023-03-29 10:40:00,115.61,115.7,115.6,115.68,7448.0,113.3985,113.4868,113.3887,113.4671,7448.0
2023-03-29 10:45:00,115.53,115.53,115.26,115.26,4624.0,113.32,113.32,113.0552,113.0552,4624.0
2023-03-29 10:50:00,115.37,115.37,115.25,115.27,1280.0,113.1631,113.1631,113.0454,113.065,1280.0
2023-03-29 10:55:00,115.28,115.44,115.22,115.44,10800.0,113.0748,113.2317,113.0159,113.2317,10800.0
2023-03-29 11:00:00,115.47,115.66,115.44,115.64,10800.0,113.2612,113.4475,113.2317,113.4279,10800.0
2023-03-29 11:05:00,115.64,115.74,115.56,115.73,32828.0,113.4279,113.526,113.3494,113.5162,32828.0
2023-03-29 11:10:00,115.75,115.98,115.73,115.92,22388.0,113.5358,113.7614,113.5162,113.7025,22388.0
2023-03-29 11:15:00,115.93,115.94,115.76,115.79,4740.0,113.7124,113.7222,113.5456,113.575,4740.0
2023-03-29 11:20:00,115.76,115.83,115.25,115.25,12072.0,113.5456,113.6143,113.0454,113.0454,12072.0
2023-03-29 11:25:00,115.35,115.56,115.35,115.44,16580.0,113.1435,113.3494,113.1435,113.2317,16580.0
2023-03-29 11:30:00,115.51,115.57,115.33,115.56,24428.0,113.3004,113.3592,113.1238,113.3494,24428.0
2023-03-29 11:35:00,115.57,115.57,115.25,115.35,23868.0,113.3592,113.3592,113.0454,113.1435,23868.0
2023-03-29 11:40:00,115.32,115.35,115.25,115.25,6400.0,113.114,113.1435,113.0454,113.0454,6400.0
2023-03-29 11:45:00,115.22,115.22,114.83,115.06,16328.0,113.0159,113.0159,112.6334,112.859,16328.0
2023-03-29 11:50:00,115.06,115.17,115.06,115.17,9200.0,112.859,112.9669,112.859,112.9669,9200.0
2023-03-29 11:55:00,115.17,115.25,115.08,115.25,15516.0,112.9669,113.0454,112.8786,113.0454,15516.0
2023-03-29 12:00:00,115.15,115.15,115.15,115.15,1200.0,112.9473,112.9473,112.9473,112.9473,1200.0
2023-03-29 12:05:00,115.16,115.16,115.07,115.1,11580.0,112.9571,112.9571,112.8688,112.8982,11580.0
2023-03-29 12:10:00,115.15,115.56,115.15,115.49,9548.0,112.9473,113.3494,112.9473,113.2808,9548.0
2023-03-29 12:15:00,115.46,115.46,115.34,115.38,9400.0,113.2513,113.2513,113.1336,113.1729,9400.0
2023-03-29 12:20:00,115.36,115.39,115.07,115.07,14344.0,113.1533,113.1827,112.8688,112.8688,14344.0
2023-03-29 12:25:00,115.1,115.1,115.01,115.01,2012.0,112.8982,112.8982,112.81,112.81,2012.0
2023-03-29 12:30:00,115.0,115.11,114.97,114.97,17880.0,112.8001,112.908,112.7707,112.7707,17880.0
2023-03-29 12:35:00,114.97,115.0,114.77,114.8,17892.0,112.7707,112.8001,112.5745,112.604,17892.0
2023-03-29 12:40:00,114.83,114.83,114.75,114.76,10404.0,112.6334,112.6334,112.5549,112.5647,10404.0
2023-03-29 12:45:00,114.79,114.79,114.72,114.72,2812.0,112.5942,112.5942,112.5255,112.5255,2812.0
2023-03-29 12:50:00,114.75,114.75,114.67,114.67,3980.0,112.5549,112.5549,112.4765,112.4765,3980.0
2023-03-29 12:55:00,114.74,114.88,114.7,114.83,11720.0,112.5451,112.6824,112.5059,112.6334,11720.0
2023-03-29 13:00:00,114.92,115.05,114.9,115.05,8228.0,112.7217,112.8492,112.7021,112.8492,8228.0
2023-03-29 13:05:00,115.11,115.13,115.03,115.03,6040.0,112.908,112.9277,112.8296,112.8296,6040.0
2023-03-29 13:10:00,115.06,115.17,115.03,115.03,6444.0,112.859,112.9669,112.8296,112.8296,6444.0
2023-03-29 13:15:00,115.04,115.05,115.0,115.02,3376.0,112.8394,112.8492,112.8001,112.8198,3376.0
2023-03-29 13:20:00,115.02,115.15,114.99,115.1,11612.0,112.8198,112.9473,112.7903,112.8982,11612.0
2023-03-29 13:25:00,115.11,115.16,115.11,115.15,2800.0,112.908,112.9571,112.908,112.9473,2800.0
2023-03-29 13:30:00,115.17,115.17,115.12,115.12,2000.0,112.9669,112.9669,112.9179,112.9179,2000.0
2023-03-29 13:35:00,115.07,115.07,114.83,114.9,8196.0,112.8688,112.8688,112.6334,112.7021,8196.0
2023-03-29 13:40:00,114.86,115.06,114.86,115.06,16812.0,112.6628,112.859,112.6628,112.859,16812.0
2023-03-29 13:45:00,115.12,115.13,115.05,115.05,3108.0,112.9179,112.9277,112.8492,112.8492,3108.0
2023-03-29 13:50:00,115.1,115.1,114.89,114.89,4000.0,112.8982,112.8982,112.6923,112.6923,4000.0
2023-03-29 13:55:00,114.92,115.04,114.91,115.04,9620.0,112.7217,112.8394,112.7119,112.8394,9620.0
2023-03-29 14:00:00,115.11,115.14,115.09,115.13,4544.0,112.908,112.9375,112.8884,112.9277,4544.0
2023-03-29 14:05:00,115.07,115.23,115.05,115.23,2400.0,112.8688,113.0257,112.8492,113.0257,2400.0
2023-03-29 14:10:00,115.25,115.43,115.25,115.43,1616.0,113.0454,113.2219,113.0454,113.2219,1616.0
2023-03-29 14:15:00,115.29,115.35,115.28,115.28,3200.0,113.0846,113.1435,113.0748,113.0748,3200.0
2023-03-29 14:20:00,115.29,115.33,115.28,115.28,2236.0,113.0846,113.1238,113.0748,113.0748,2236.0
2023-03-29 14:25:00,115.38,115.39,115.34,115.36,7200.0,113.1729,113.1827,113.1336,113.1533,7200.0
2023-03-29 14:30:00,115.36,115.5,115.34,115.4,11736.0,113.1533,113.2906,113.1336,113.1925,11736.0
2023-03-29 14:35:00,115.41,115.63,115.41,115.63,7872.0,113.2023,113.4181,113.2023,113.4181,7872.0
2023-03-29 14:40:00,115.65,115.83,115.64,115.77,5636.0,113.4377,113.6143,113.4279,113.5554,5636.0
2023-03-29 14:45:00,115.78,115.91,115.78,115.78,15656.0,113.5652,113.6927,113.5652,113.5652,15656.0
2023-03-29 14:50:00,115.86,115.96,115.78,115.96,2880.0,113.6437,113.7418,113.5652,113.7418,2880.0
2023-03-29 14:55:00,115.92,116.02,115.91,116.02,8152.0,113.7025,113.8006,113.6927,113.8006,8152.0
2023-03-29 15:00:00,116.09,116.1,115.97,116.1,12172.0,113.8693,113.8791,113.7516,113.8791,12172.0
2023-03-29 15:05:00,116.06,116.16,116.06,116.15,10136.0,113.8399,113.938,113.8399,113.9281,10136.0
2023-03-29 15:10:00,116.21,116.26,116.19,116.26,12384.0,113.987,114.036,113.9674,114.036,12384.0
2023-03-29 15:15:00,116.26,116.42,116.26,116.42,5600.0,114.036,114.193,114.036,114.193,5600.0
2023-03-29 15:20:00,116.42,116.42,116.21,116.24,23180.0,114.193,114.193,113.987,114.0164,23180.0
2023-03-29 15:25:00,116.25,116.4,116.25,116.37,11732.0,114.0262,114.1734,114.0262,114.1439,11732.0
2023-03-29 15:30:00,116.37,116.38,116.24,116.24,20000.0,114.1439,114.1537,114.0164,114.0164,20000.0
2023-03-29 15:35:00,116.24,116.28,116.03,116.05,33732.0,114.0164,114.0557,113.8104,113.8301,33732.0
2023-03-29 15:40:00,116.03,116.39,116.03,116.39,15884.0,113.8104,114.1636,113.8104,114.1636,15884.0
2023-03-29 15:45:00,116.39,116.45,116.28,116.37,25444.0,114.1636,114.2224,114.0557,114.1439,25444.0
2023-03-29 15:50:00,116.41,116.71,116.27,116.65,87728.0,114.1832,114.4774,114.0459,114.4186,87728.0
2023-03-29 15:55:00,116.58,116.58,116.2,116.29,116592.0,114.3499,114.3499,113.9772,114.0655,116592.0
2023-03-30 09:30:00,116.79,117.24,116.09,116.09,41644.0,114.5559,114.9973,113.8693,113.8693,41644.0
2023-03-30 09:35:00,116.32,116.89,116.1,116.36,25160.0,114.0949,114.654,113.8791,114.1341,25160.0
2023-03-30 09:40:00,116.33,116.52,116.17,116.39,15080.0,114.1047,114.2911,113.9478,114.1636,15080.0
2023-03-30 09:45:00,116.33,116.66,116.31,116.66,12364.0,114.1047,114.4284,114.0851,114.4284,12364.0
2023-03-30 09:50:00,116.64,116.64,116.36,116.54,4400.0,114.4088,114.4088,114.1341,114.3107,4400.0
2023-03-30 09:55:00,116.62,116.87,116.52,116.52,22784.0,114.3892,114.6344,114.2911,114.2911,22784.0
2023-03-30 10:00:00,116.53,116.63,116.53,116.53,12148.0,114.3009,114.399,114.3009,114.3009,12148.0
2023-03-30 10:05:00,116.54,116.54,116.28,116.35,7064.0,114.3107,114.3107,114.0557,114.1243,7064.0
2023-03-30 10:10:00,116.31,116.35,115.94,116.06,21524.0,114.0851,114.1243,113.7222,113.8399,21524.0
2023-03-30 10:15:00,116.03,116.05,115.93,116.05,11848.0,113.8104,113.8301,113.7124,113.8301,11848.0
2023-03-30 10:20:00,116.02,116.08,116.02,116.08,4400.0,113.8006,113.8595,113.8006,113.8595,4400.0
2023-03-30 10:25:00,116.08,116.35,116.08,116.28,8800.0,113.8595,114.1243,113.8595,114.0557,8800.0
2023-03-30 10:30:00,116.24,116.26,116.13,116.17,10000.0,114.0164,114.036,113.9085,113.9478,10000.0
2023-03-30 10:35:00,116.17,116.24,115.98,116.02,12240.0,113.9478,114.0164,113.7614,113.8006,12240.0
2023-03-30 10:40:00,116.0,116.16,115.97,116.05,41932.0,113.781,113.938,113.7516,113.8301,41932.0
2023-03-30 10:45:00,115.98,115.98,115.8,115.83,13768.0,113.7614,113.7614,113.5848,113.6143,13768.0
2023-03-30 10:50:00,115.83,115.93,115.83,115.93,5644.0,113.6143,113.7124,113.6143,113.7124,5644.0
2023-03-30 10:55:00,115.92,115.97,115.61,115.7,12016.0,113.7025,113.7516,113.3985,113.4868,12016.0
2023-03-30 11:00:00,115.64,115.84,115.64,115.83,6400.0,113.4279,113.6241,113.4279,113.6143,6400.0
2023-03-30 11:05:00,115.8,115.9,115.79,115.9,3136.0,113.5848,113.6829,113.575,113.6829,3136.0
2023-03-30 11:10:00,115.96,115.98,115.82,115.87,23100.0,113.7418,113.7614,113.6045,113.6535,23100.0
2023-03-30 11:15:00,115.92,116.07,115.92,116.07,6680.0,113.7025,113.8497,113.7025,113.8497,6680.0
2023-03-30 11:20:00,116.17,116.3,116.17,116.2,3240.0,113.9478,114.0753,113.9478,113.9772,3240.0
2023-03-30 11:25:00,116.2,116.2,116.08,116.08,2400.0,113.9772,113.9772,113.8595,113.8595,2400.0
2023-03-30 11:30:00,116.04,116.13,115.94,116.09,9544.0,113.8203,113.9085,113.7222,113.8693,9544.0
2023-03-30 11:35:00,116.1,116.11,115.97,116.0,9028.0,113.8791,113.8889,113.7516,113.781,9028.0
2023-03-30 11:40:00,116.07,116.14,116.05,116.11,2400.0,113.8497,113.9183,113.8301,113.8889,2400.0
2023-03-30 11:45:00,116.02,116.08,116.02,116.08,2800.0,113.8006,113.8595,113.8006,113.8595,2800.0
2023-03-30 11:50:00,116.0,116.11,116.0,116.03,13368.0,113.781,113.8889,113.781,113.8104,13368.0
2023-03-30 11:55:00,116.13,116.29,116.13,116.16,4000.0,113.9085,114.0655,113.9085,113.938,4000.0
2023-03-30 12:00:00,116.15,116.16,116.05,116.14,2000.0,113.9281,113.938,113.8301,113.9183,2000.0
2023-03-30 12:05:00,116.13,116.13,116.13,116.13,812.0,113.9085,113.9085,113.9085,113.9085,812.0
2023-03-30 12:10:00,116.25,116.29,116.16,116.16,4124.0,114.0262,114.0655,113.938,113.938,4124.0
2023-03-30 12:15:00,116.16,116.17,116.15,116.17,3300.0,113.938,113.9478,113.9281,113.9478,3300.0
2023-03-30 12:20:00,116.18,116.18,116.09,116.09,1200.0,113.9576,113.9576,113.8693,113.8693,1200.0
2023-03-30 12:25:00,116.16,116.16,116.16,116.16,400.0,113.938,113.938,113.938,113.938,400.0
2023-03-30 12:30:00,116.12,116.15,116.04,116.08,6976.0,113.8987,113.9281,113.8203,113.8595,6976.0
2023-03-30 12:35:00,116.08,116.14,116.08,116.14,3040.0,113.8595,113.9183,113.8595,113.9183,3040.0
2023-03-30 12:40:00,116.22,116.23,116.15,116.15,6400.0,113.9968,114.0066,113.9281,113.9281,6400.0
2023-03-30 12:45:00,116.17,116.17,116.17,116.17,400.0,113.9478,113.9478,113.9478,113.9478,400.0
2023-03-30 12:50:00,116.26,116.33,116.26,116.33,2400.0,114.036,114.1047,114.036,114.1047,2400.0
2023-03-30 12:55:00,116.39,116.43,116.32,116.34,4800.0,114.1636,114.2028,114.0949,114.1145,4800.0
2023-03-30 13:00:00,116.34,116.38,116.34,116.35,1200.0,114.1145,114.1537,114.1145,114.1243,1200.0
2023-03-30 13:05:00,116.34,116.34,116.21,116.25,4424.0,114.1145,114.1145,113.987,114.0262,4424.0
2023-03-30 13:10:00,116.24,116.26,116.24,116.26,2000.0,114.0164,114.036,114.0164,114.036,2000.0
2023-03-30 13:15:00,116.24,116.26,116.21,116.21,2000.0,114.0164,114.036,113.987,113.987,2000.0
2023-03-30 13:20:00,116.28,116.29,116.1,116.1,4140.0,114.0557,114.0655,113.8791,113.8791,4140.0
2023-03-30 13:25:00,116.06,116.12,116.03,116.12,4400.0,113.8399,113.8987,113.8104,113.8987,4400.0
2023-03-30 13:30:00,116.02,116.13,116.02,116.04,9200.0,113.8006,113.9085,113.8006,113.8203,9200.0
2023-03-30 13:35:00,116.04,116.14,116.03,116.14,4000.0,113.8203,113.9183,113.8104,113.9183,4000.0
2023-03-30 13:40:00,116.17,116.19,116.11,116.16,2400.0,113.9478,113.9674,113.8889,113.938,2400.0
2023-03-30 13:45:00,116.22,116.22,116.21,116.21,800.0,113.9968,113.9968,113.987,113.987,800.0
2023-03-30 13:50:00,116.25,116.26,116.25,116.26,1200.0,114.0262,114.036,114.0262,114.036,1200.0
2023-03-30 13:55:00,116.21,116.35,116.21,116.35,4400.0,113.987,114.1243,113.987,114.1243,4400.0
2023-03-30 14:00:00,116.43,116.54,116.42,116.54,2764.0,114.2028,114.3107,114.193,114.3107,2764.0
2023-03-30 14:05:00,116.54,116.54,116.45,116.45,2000.0,114.3107,114.3107,114.2224,114.2224,2000.0
2023-03-30 14:10:00,116.37,116.63,116.37,116.58,8800.0,114.1439,114.399,114.1439,114.3499,8800.0
2023-03-30 14:15:00,116.65,116.77,116.65,116.69,2400.0,114.4186,114.5363,114.4186,114.4578,2400.0
2023-03-30 14:20:00,116.74,116.84,116.74,116.84,2400.0,114.5069,114.6049,114.5069,114.6049,2400.0
2023-03-30 14:25:00,116.84,116.84,116.76,116.77,3600.0,114.6049,114.6049,114.5265,114.5363,3600.0
2023-03-30 14:30:00,116.76,116.91,116.76,116.88,4864.0,114.5265,114.6736,114.5265,114.6442,4864.0
2023-03-30 14:35:00,116.9,116.93,116.86,116.86,7824.0,114.6638,114.6932,114.6246,114.6246,7824.0
2023-03-30 14:40:00,116.89,117.07,116.89,117.07,7200.0,114.654,114.8305,114.654,114.8305,7200.0
2023-03-30 14:45:00,117.03,117.03,117.03,117.03,800.0,114.7913,114.7913,114.7913,114.7913,800.0
2023-03-30 14:50:00,117.12,117.12,117.05,117.05,2800.0,114.8796,114.8796,114.8109,114.8109,2800.0
2023-03-30 14:55:00,117.02,117.09,117.02,117.09,1200.0,114.7815,114.8502,114.7815,114.8502,1200.0
2023-03-30 15:00:00,117.09,117.14,117.09,117.13,3600.0,114.8502,114.8992,114.8502,114.8894,3600.0
2023-03-30 15:05:00,117.13,117.16,117.0,117.0,13600.0,114.8894,114.9188,114.7619,114.7619,13600.0
2023-03-30 15:10:00,117.04,117.1,117.02,117.1,2800.0,114.8011,114.86,114.7815,114.86,2800.0
2023-03-30 15:15:00,117.04,117.07,116.98,117.05,7200.0,114.8011,114.8305,114.7423,114.8109,7200.0
2023-03-30 15:20:00,117.1,117.1,117.05,117.09,8400.0,114.86,114.86,114.8109,114.8502,8400.0
2023-03-30 15:25:00,117.11,117.26,117.11,117.26,17692.0,114.8698,115.0169,114.8698,115.0169,17692.0
2023-03-30 15:30:00,117.22,117.25,117.17,117.23,14000.0,114.9777,115.0071,114.9286,114.9875,14000.0
2023-03-30 15:35:00,117.24,117.24,117.15,117.16,6576.0,114.9973,114.9973,114.909,114.9188,6576.0
2023-03-30 15:40:00,117.14,117.16,116.92,116.93,12480.0,114.8992,114.9188,114.6834,114.6932,12480.0
2023-03-30 15:45:00,116.92,116.92,116.83,116.86,13200.0,114.6834,114.6834,114.5951,114.6246,13200.0
2023-03-30 15:50:00,116.9,117.0,116.9,116.92,36660.0,114.6638,114.7619,114.6638,114.6834,36660.0
2023-03-30 15:55:00,116.92,117.02,116.88,116.92,65392.0,114.6834,114.7815,114.6442,114.6834,65392.0
2023-03-31 09:30:00,115.84,116.38,115.71,115.71,59504.0,113.6241,114.1537,113.4966,113.4966,59504.0
2023-03-31 09:35:00,115.94,116.31,115.86,115.94,5600.0,113.7222,114.0851,113.6437,113.7222,5600.0
2023-03-31 09:40:00,115.88,116.01,115.63,115.93,42420.0,113.6633,113.7908,113.4181,113.7124,42420.0
2023-03-31 09:45:00,115.86,115.97,115.69,115.97,15288.0,113.6437,113.7516,113.4769,113.7516,15288.0
2023-03-31 09:50:00,116.07,116.28,116.07,116.28,2800.0,113.8497,114.0557,113.8497,114.0557,2800.0
2023-03-31 09:55:00,116.29,116.33,116.21,116.21,2400.0,114.0655,114.1047,113.987,113.987,2400.0
2023-03-31 10:00:00,116.36,116.37,116.22,116.25,3600.0,114.1341,114.1439,113.9968,114.0262,3600.0
2023-03-31 10:05:00,116.3,116.3,116.05,116.05,1600.0,114.0753,114.0753,113.8301,113.8301,1600.0
2023-03-31 10:10:00,116.05,116.11,116.0,116.08,4212.0,113.8301,113.8889,113.781,113.8595,4212.0
2023-03-31 10:15:00,116.14,116.14,116.02,116.04,4008.0,113.9183,113.9183,113.8006,113.8203,4008.0
2023-03-31 10:20:00,116.13,116.13,116.0,116.01,3756.0,113.9085,113.9085,113.781,113.7908,3756.0
2023-03-31 10:25:00,116.04,116.17,116.02,116.09,6400.0,113.8203,113.9478,113.8006,113.8693,6400.0
2023-03-31 10:30:00,116.34,116.34,116.34,116.34,400.0,114.1145,114.1145,114.1145,114.1145,400.0
2023-03-31 10:35:00,116.29,116.29,116.26,116.26,1600.0,114.0655,114.0655,114.036,114.036,1600.0
2023-03-31 10:40:00,116.33,116.38,116.33,116.38,4800.0,114.1047,114.1537,114.1047,114.1537,4800.0
2023-03-31 10:45:00,116.41,116.41,116.3,116.31,5488.0,114.1832,114.1832,114.0753,114.0851,5488.0
2023-03-31 10:50:00,116.31,116.31,116.08,116.14,8704.0,114.0851,114.0851,113.8595,113.9183,8704.0
2023-03-31 10:55:00,116.16,116.24,116.16,116.23,4400.0,113.938,114.0164,113.938,114.0066,4400.0
2023-03-31 11:00:00,116.17,116.25,116.14,116.22,4800.0,113.9478,114.0262,113.9183,113.9968,4800.0
2023-03-31 11:05:00,116.13,116.38,116.13,116.37,42352.0,113.9085,114.1537,113.9085,114.1439,42352.0
2023-03-31 11:10:00,116.38,116.38,116.26,116.3,13208.0,114.1537,114.1537,114.036,114.0753,13208.0
2023-03-31 11:15:00,116.28,116.38,116.26,116.29,10400.0,114.0557,114.1537,114.036,114.0655,10400.0
2023-03-31 11:20:00,116.39,116.43,116.34,116.36,4400.0,114.1636,114.2028,114.1145,114.1341,4400.0
2023-03-31 11:25:00,116.33,116.33,116.25,116.25,16152.0,114.1047,114.1047,114.0262,114.0262,16152.0
2023-03-31 11:30:00,116.26,116.28,116.25,116.25,21992.0,114.036,114.0557,114.0262,114.0262,21992.0
2023-03-31 11:35:00,116.26,116.3,116.25,116.25,44268.0,114.036,114.0753,114.0262,114.0262,44268.0
2023-03-31 11:40:00,116.25,116.35,116.25,116.35,9600.0,114.0262,114.1243,114.0262,114.1243,9600.0
2023-03-31 11:45:00,116.31,116.38,116.29,116.34,4400.0,114.0851,114.1537,114.0655,114.1145,4400.0
2023-03-31 11:50:00,116.33,116.39,116.31,116.35,7852.0,114.1047,114.1636,114.0851,114.1243,7852.0
2023-03-31 11:55:00,116.31,116.42,116.31,116.34,6228.0,114.0851,114.193,114.0851,114.1145,6228.0
2023-03-31 12:00:00,116.4,116.47,116.4,116.47,800.0,114.1734,114.242,114.1734,114.242,800.0
2023-03-31 12:05:00,116.39,116.43,116.37,116.4,9600.0,114.1636,114.2028,114.1439,114.1734,9600.0
2023-03-31 12:10:00,116.42,116.43,116.4,116.4,3792.0,114.193,114.2028,114.1734,114.1734,3792.0
2023-03-31 12:15:00,116.38,116.38,116.34,116.34,2800.0,114.1537,114.1537,114.1145,114.1145,2800.0
2023-03-31 12:20:00,116.42,116.46,116.4,116.4,5600.0,114.193,114.2322,114.1734,114.1734,5600.0
2023-03-31 12:25:00,116.38,116.4,116.3,116.3,4068.0,114.1537,114.1734,114.0753,114.0753,4068.0
2023-03-31 12:30:00,116.32,116.32,116.2,116.2,1600.0,114.0949,114.0949,113.9772,113.9772,1600.0
2023-03-31 12:35:00,116.09,116.13,115.97,115.97,9696.0,113.8693,113.9085,113.7516,113.7516,9696.0
2023-03-31 12:40:00,116.05,116.05,115.91,115.91,3400.0,113.8301,113.8301,113.6927,113.6927,3400.0
2023-03-31 12:45:00,115.76,115.89,115.76,115.89,2400.0,113.5456,113.6731,113.5456,113.6731,2400.0
2023-03-31 12:50:00,115.83,115.83,115.74,115.76,2000.0,113.6143,113.6143,113.526,113.5456,2000.0
2023-03-31 12:55:00,115.7,115.78,115.7,115.76,5300.0,113.4868,113.5652,113.4868,113.5456,5300.0
2023-03-31 13:00:00,115.77,115.77,115.67,115.67,1600.0,113.5554,113.5554,113.4573,113.4573,1600.0
2023-03-31 13:05:00,115.74,115.74,115.74,115.74,1164.0,113.526,113.526,113.526,113.526,1164.0
2023-03-31 13:10:00,115.73,115.73,115.7,115.7,800.0,113.5162,113.5162,113.4868,113.4868,800.0
2023-03-31 13:15:00,115.73,115.74,115.68,115.68,2400.0,113.5162,113.526,113.4671,113.4671,2400.0
2023-03-31 13:20:00,115.68,115.71,115.59,115.59,2400.0,113.4671,113.4966,113.3789,113.3789,2400.0
2023-03-31 13:25:00,115.6,115.61,115.51,115.51,2464.0,113.3887,113.3985,113.3004,113.3004,2464.0
2023-03-31 13:30:00,115.39,115.4,115.34,115.34,1804.0,113.1827,113.1925,113.1336,113.1336,1804.0
2023-03-31 13:35:00,115.31,115.37,115.3,115.35,5680.0,113.1042,113.1631,113.0944,113.1435,5680.0
2023-03-31 13:40:00,115.47,115.54,115.43,115.43,6800.0,113.2612,113.3298,113.2219,113.2219,6800.0
2023-03-31 13:45:00,115.42,115.42,115.32,115.32,1200.0,113.2121,113.2121,113.114,113.114,1200.0
2023-03-31 13:50:00,115.33,115.35,115.26,115.26,2800.0,113.1238,113.1435,113.0552,113.0552,2800.0
2023-03-31 13:55:00,115.23,115.43,115.23,115.43,4000.0,113.0257,113.2219,113.0257,113.2219,4000.0
2023-03-31 14:00:00,115.44,115.45,115.44,115.45,1200.0,113.2317,113.2415,113.2317,113.2415,1200.0
2023-03-31 14:05:00,115.52,115.73,115.5,115.55,9232.0,113.3102,113.5162,113.2906,113.3396,9232.0
2023-03-31 14:10:00,115.51,115.54,115.49,115.5,4800.0,113.3004,113.3298,113.2808,113.2906,4800.0
2023-03-31 14:15:00,115.52,115.52,115.44,115.44,2400.0,113.3102,113.3102,113.2317,113.2317,2400.0
2023-03-31 14:20:00,115.37,115.46,115.36,115.36,3600.0,113.1631,113.2513,113.1533,113.1533,3600.0
2023-03-31 14:25:00,115.26,115.3,115.17,115.26,2000.0,113.0552,113.0944,112.9669,113.0552,2000.0
2023-03-31 14:30:00,115.26,115.32,115.22,115.3,2400.0,113.0552,113.114,113.0159,113.0944,2400.0
2023-03-31 14:35:00,115.35,115.35,115.34,115.34,1200.0,113.1435,113.1435,113.1336,113.1336,1200.0
2023-03-31 14:40:00,115.35,115.35,115.33,115.33,1600.0,113.1435,113.1435,113.1238,113.1238,1600.0
2023-03-31 14:45:00,115.33,115.36,115.28,115.36,3200.0,113.1238,113.1533,113.0748,113.1533,3200.0
2023-03-31 14:50:00,115.39,115.4,115.36,115.39,2400.0,113.1827,113.1925,113.1533,113.1827,2400.0
2023-03-31 14:55:00,115.37,115.37,115.28,115.34,3924.0,113.1631,113.1631,113.0748,113.1336,3924.0
2023-03-31 15:00:00,115.37,115.5,115.37,115.43,5600.0,113.1631,113.2906,113.1631,113.2219,5600.0
2023-03-31 15:05:00,115.39,115.39,115.37,115.37,2200.0,113.1827,113.1827,113.1631,113.1631,2200.0
2023-03-31 15:10:00,115.4,115.42,115.38,115.42,4800.0,113.1925,113.2121,113.1729,113.2121,4800.0
2023-03-31 15:15:00,115.42,115.54,115.42,115.54,9216.0,113.2121,113.3298,113.2121,113.3298,9216.0
2023-03-31 15:20:00,115.57,115.72,115.57,115.64,28052.0,113.3592,113.5064,113.3592,113.4279,28052.0
2023-03-31 15:25:00,115.63,115.67,115.52,115.52,12612.0,113.4181,113.4573,113.3102,113.3102,12612.0
2023-03-31 15:30:00,115.55,115.6,115.39,115.47,25604.0,113.3396,113.3887,113.1827,113.2612,25604.0
2023-03-31 15:35:00,115.4,115.48,115.31,115.32,11148.0,113.1925,113.271,113.1042,113.114,11148.0
2023-03-31 15:40:00,115.28,115.38,115.21,115.21,14060.0,113.0748,113.1729,113.0061,113.0061,14060.0
2023-03-31 15:45:00,115.19,115.24,115.11,115.24,17036.0,112.9865,113.0356,112.908,113.0356,17036.0
2023-03-31 15:50:00,115.29,115.33,115.1,115.19,38568.0,113.0846,113.1238,112.8982,112.9865,38568.0
2023-03-31 15:55:00,115.2,115.75,115.14,115.66,148648.0,112.9963,113.5358,112.9375,113.4475,148648.0
2023-04-03 09:30:00,114.93,114.93,114.28,114.28,30488.0,112.7315,112.7315,112.0939,112.0939,30488.0
2023-04-03 09:35:00,114.28,114.95,114.28,114.77,9588.0,112.0939,112.7511,112.0939,112.5745,9588.0
2023-04-03 09:40:00,114.63,114.75,114.55,114.55,18800.0,112.4372,112.5549,112.3588,112.3588,18800.0
2023-04-03 09:45:00,114.55,114.74,114.45,114.74,6400.0,112.3588,112.5451,112.2607,112.5451,6400.0
2023-04-03 09:50:00,114.75,114.81,114.5,114.58,6756.0,112.5549,112.6138,112.3097,112.3882,6756.0
2023-04-03 09:55:00,114.6,114.77,114.6,114.7,4000.0,112.4078,112.5745,112.4078,112.5059,4000.0
2023-04-03 10:00:00,114.8,114.92,114.8,114.92,5580.0,112.604,112.7217,112.604,112.7217,5580.0
2023-04-03 10:05:00,114.89,115.08,114.89,114.99,1404.0,112.6923,112.8786,112.6923,112.7903,1404.0
2023-04-03 10:10:00,115.05,115.05,114.91,115.0,10800.0,112.8492,112.8492,112.7119,112.8001,10800.0
2023-04-03 10:15:00,114.98,115.02,114.94,114.94,5316.0,112.7805,112.8198,112.7413,112.7413,5316.0
2023-04-03 10:20:00,114.94,115.03,114.9,115.03,2800.0,112.7413,112.8296,112.7021,112.8296,2800.0
2023-04-03 10:25:00,115.09,115.13,114.88,114.99,7052.0,112.8884,112.9277,112.6824,112.7903,7052.0
2023-04-03 10:30:00,114.97,115.0,114.93,114.94,5600.0,112.7707,112.8001,112.7315,112.7413,5600.0
2023-04-03 10:35:00,114.95,114.96,114.82,114.84,8000.0,112.7511,112.7609,112.6236,112.6432,8000.0
2023-04-03 10:40:00,114.86,114.94,114.86,114.86,4000.0,112.6628,112.7413,112.6628,112.6628,4000.0
2023-04-03 10:45:00,114.81,114.81,114.64,114.71,7120.0,112.6138,112.6138,112.447,112.5157,7120.0
2023-04-03 10:50:00,114.69,114.75,114.43,114.52,11440.0,112.4961,112.5549,112.2411,112.3293,11440.0
2023-04-03 10:55:00,114.52,114.52,114.43,114.47,4320.0,112.3293,112.3293,112.2411,112.2803,4320.0
2023-04-03 11:00:00,114.45,114.46,114.36,114.36,1600.0,112.2607,112.2705,112.1724,112.1724,1600.0
2023-04-03 11:05:00,114.25,114.28,113.98,114.28,10848.0,112.0645,112.0939,111.7997,112.0939,10848.0
2023-04-03 11:10:00,114.27,114.28,114.17,114.17,5600.0,112.0841,112.0939,111.986,111.986,5600.0
2023-04-03 11:15:00,114.22,114.32,114.22,114.32,4000.0,112.0351,112.1332,112.0351,112.1332,4000.0
2023-04-03 11:20:00,114.21,114.32,114.21,114.32,3660.0,112.0253,112.1332,112.0253,112.1332,3660.0
2023-04-03 11:25:00,114.22,114.31,114.22,114.31,1600.0,112.0351,112.1233,112.0351,112.1233,1600.0
2023-04-03 11:30:00,114.37,114.37,114.37,114.37,400.0,112.1822,112.1822,112.1822,112.1822,400.0
2023-04-03 11:35:00,114.46,114.53,114.44,114.44,5884.0,112.2705,112.3391,112.2509,112.2509,5884.0
2023-04-03 11:40:00,114.45,114.45,114.34,114.34,5992.0,112.2607,112.2607,112.1528,112.1528,5992.0
2023-04-03 11:45:00,114.32,114.41,114.32,114.41,5140.0,112.1332,112.2214,112.1332,112.2214,5140.0
2023-04-03 11:50:00,114.38,114.42,114.33,114.35,5308.0,112.192,112.2312,112.143,112.1626,5308.0
2023-04-03 11:55:00,114.39,114.44,114.39,114.44,800.0,112.2018,112.2509,112.2018,112.2509,800.0
2023-04-03 12:00:00,114.41,114.57,114.41,114.54,2400.0,112.2214,112.3784,112.2214,112.3489,2400.0
2023-04-03 12:05:00,114.54,114.54,114.54,114.54,0.0,112.3489,112.3489,112.3489,112.3489,0.0
2023-04-03 12:10:00,114.56,114.63,114.56,114.6,2400.0,112.3686,112.4372,112.3686,112.4078,2400.0
2023-04-03 12:15:00,114.66,114.66,114.66,114.66,400.0,112.4667,112.4667,112.4667,112.4667,400.0
2023-04-03 12:20:00,114.57,114.57,114.51,114.54,5824.0,112.3784,112.3784,112.3195,112.3489,5824.0
2023-04-03 12:25:00,114.6,114.61,114.56,114.6,2400.0,112.4078,112.4176,112.3686,112.4078,2400.0
2023-04-03 12:30:00,114.6,114.65,114.6,114.65,2400.0,112.4078,112.4568,112.4078,112.4568,2400.0
2023-04-03 12:35:00,114.66,114.66,114.66,114.66,400.0,112.4667,112.4667,112.4667,112.4667,400.0
2023-04-03 12:40:00,114.8,114.8,114.69,114.69,2872.0,112.604,112.604,112.4961,112.4961,2872.0
2023-04-03 12:45:00,114.69,114.76,114.69,114.76,1200.0,112.4961,112.5647,112.4961,112.5647,1200.0
2023-04-03 12:50:00,114.74,114.76,114.66,114.66,4400.0,112.5451,112.5647,112.4667,112.4667,4400.0
2023-04-03 12:55:00,114.55,114.59,114.55,114.59,1164.0,112.3588,112.398,112.3588,112.398,1164.0
2023-04-03 13:00:00,114.64,114.64,114.56,114.61,2800.0,112.447,112.447,112.3686,112.4176,2800.0
2023-04-03 13:05:00,114.59,114.69,114.59,114.69,1600.0,112.398,112.4961,112.398,112.4961,1600.0
2023-04-03 13:10:00,114.74,114.74,114.7,114.7,800.0,112.5451,112.5451,112.5059,112.5059,800.0
2023-04-03 13:15:00,114.84,114.84,114.8,114.8,1200.0,112.6432,112.6432,112.604,112.604,1200.0
2023-04-03 13:20:00,114.76,114.76,114.76,114.76,800.0,112.5647,112.5647,112.5647,112.5647,800.0
2023-04-03 13:25:00,114.76,114.76,114.76,114.76,0.0,112.5647,112.5647,112.5647,112.5647,0.0
2023-04-03 13:30:00,114.68,114.72,114.56,114.56,5732.0,112.4863,112.5255,112.3686,112.3686,5732.0
2023-04-03 13:35:00,114.59,114.7,114.59,114.67,2124.0,112.398,112.5059,112.398,112.4765,2124.0
2023-04-03 13:40:00,114.7,114.7,114.63,114.67,6452.0,112.5059,112.5059,112.4372,112.4765,6452.0
2023-04-03 13:45:00,114.67,114.73,114.67,114.73,800.0,112.4765,112.5353,112.4765,112.5353,800.0
2023-04-03 13:50:00,114.7,114.71,114.7,114.71,1724.0,112.5059,112.5157,112.5059,112.5157,1724.0
2023-04-03 13:55:00,114.67,114.85,114.67,114.85,1200.0,112.4765,112.653,112.4765,112.653,1200.0
2023-04-03 14:00:00,114.95,114.95,114.92,114.92,800.0,112.7511,112.7511,112.7217,112.7217,800.0
2023-04-03 14:05:00,114.93,114.99,114.93,114.97,2000.0,112.7315,112.7903,112.7315,112.7707,2000.0
2023-04-03 14:10:00,114.96,114.98,114.88,114.92,2400.0,112.7609,112.7805,112.6824,112.7217,2400.0
2023-04-03 14:15:00,114.89,115.0,114.85,114.94,2000.0,112.6923,112.8001,112.653,112.7413,2000.0
2023-04-03 14:20:00,114.91,114.97,114.91,114.97,1200.0,112.7119,112.7707,112.7119,112.7707,1200.0
2023-04-03 14:25:00,115.0,115.0,114.97,115.0,7620.0,112.8001,112.8001,112.7707,112.8001,7620.0
2023-04-03 14:30:00,115.0,115.14,115.0,115.1,3200.0,112.8001,112.9375,112.8001,112.8982,3200.0
2023-04-03 14:35:00,115.16,115.17,115.12,115.14,1600.0,112.9571,112.9669,112.9179,112.9375,1600.0
2023-04-03 14:40:00,115.11,115.13,114.9,114.9,3580.0,112.908,112.9277,112.7021,112.7021,3580.0
2023-04-03 14:45:00,114.96,115.0,114.96,115.0,2280.0,112.7609,112.8001,112.7609,112.8001,2280.0
2023-04-03 14:50:00,115.04,115.04,114.95,114.95,2400.0,112.8394,112.8394,112.7511,112.7511,2400.0
2023-04-03 14:55:00,114.92,114.95,114.92,114.95,2400.0,112.7217,112.7511,112.7217,112.7511,2400.0
2023-04-03 15:00:00,114.99,115.0,114.95,114.95,12400.0,112.7903,112.8001,112.7511,112.7511,12400.0
2023-04-03 15:05:00,114.94,114.96,114.88,114.88,2800.0,112.7413,112.7609,112.6824,112.6824,2800.0
2023-04-03 15:10:00,114.88,114.96,114.88,114.94,6116.0,112.6824,112.7609,112.6824,112.7413,6116.0
2023-04-03 15:15:00,114.92,114.95,114.88,114.9,3200.0,112.7217,112.7511,112.6824,112.7021,3200.0
2023-04-03 15:20:00,114.87,114.89,114.82,114.89,3200.0,112.6726,112.6923,112.6236,112.6923,3200.0
2023-04-03 15:25:00,114.89,115.26,114.89,115.23,37304.0,112.6923,113.0552,112.6923,113.0257,37304.0
2023-04-03 15:30:00,115.25,115.36,115.23,115.24,12676.0,113.0454,113.1533,113.0257,113.0356,12676.0
2023-04-03 15:35:00,115.24,115.3,115.24,115.24,13848.0,113.0356,113.0944,113.0356,113.0356,13848.0
2023-04-03 15:40:00,115.27,115.29,115.16,115.26,14980.0,113.065,113.0846,112.9571,113.0552,14980.0
2023-04-03 15:45:00,115.26,115.36,115.17,115.2,12000.0,113.0552,113.1533,112.9669,112.9963,12000.0
2023-04-03 15:50:00,115.19,115.38,115.18,115.35,29664.0,112.9865,113.1729,112.9767,113.1435,29664.0
2023-04-03 15:55:00,115.25,115.37,115.15,115.2,54080.0,113.0454,113.1631,112.9473,112.9963,54080.0
2023-04-04 09:30:00,115.08,115.22,115.08,115.18,22580.0,112.8786,113.0159,112.8786,112.9767,22580.0
2023-04-04 09:35:00,115.43,115.47,115.32,115.32,2000.0,113.2219,113.2612,113.114,113.114,2000.0
2023-04-04 09:40:00,115.32,115.32,115.32,115.32,0.0,113.114,113.114,113.114,113.114,0.0
2023-04-04 09:45:00,115.26,115.35,115.26,115.35,800.0,113.0552,113.1435,113.0552,113.1435,800.0
2023-04-04 09:50:00,115.26,115.26,115.26,115.26,400.0,113.0552,113.0552,113.0552,113.0552,400.0
2023-04-04 09:55:00,115.3,115.3,115.26,115.3,1200.0,113.0944,113.0944,113.0552,113.0944,1200.0
2023-04-04 10:00:00,115.35,115.5,115.27,115.31,6608.0,113.1435,113.2906,113.065,113.1042,6608.0
2023-04-04 10:05:00,115.27,115.33,115.17,115.17,3600.0,113.065,113.1238,112.9669,112.9669,3600.0
2023-04-04 10:10:00,115.15,115.15,115.0,115.08,8620.0,112.9473,112.9473,112.8001,112.8786,8620.0
2023-04-04 10:15:00,115.05,115.05,114.92,115.0,3044.0,112.8492,112.8492,112.7217,112.8001,3044.0
2023-04-04 10:20:00,114.79,114.85,114.59,114.67,2816.0,112.5942,112.653,112.398,112.4765,2816.0
2023-04-04 10:25:00,114.71,114.72,114.64,114.72,2080.0,112.5157,112.5255,112.447,112.5255,2080.0
2023-04-04 10:30:00,114.78,114.93,114.78,114.93,2044.0,112.5844,112.7315,112.5844,112.7315,2044.0
2023-04-04 10:35:00,114.85,114.85,114.85,114.85,800.0,112.653,112.653,112.653,112.653,800.0
2023-04-04 10:40:00,114.77,114.77,114.65,114.65,1600.0,112.5745,112.5745,112.4568,112.4568,1600.0
2023-04-04 10:45:00,114.73,114.81,114.64,114.81,1644.0,112.5353,112.6138,112.447,112.6138,1644.0
2023-04-04 10:50:00,114.85,114.91,114.85,114.91,1600.0,112.653,112.7119,112.653,112.7119,1600.0
2023-04-04 10:55:00,115.06,115.06,114.94,114.94,1600.0,112.859,112.859,112.7413,112.7413,1600.0
2023-04-04 11:00:00,114.74,114.84,114.74,114.84,1200.0,112.5451,112.6432,112.5451,112.6432,1200.0
2023-04-04 11:05:00,114.81,114.81,114.77,114.77,1200.0,112.6138,112.6138,112.5745,112.5745,1200.0
2023-04-04 11:10:00,114.67,114.67,114.67,114.67,400.0,112.4765,112.4765,112.4765,112.4765,400.0
2023-04-04 11:15:00,114.57,114.57,114.5,114.5,800.0,112.3784,112.3784,112.3097,112.3097,800.0
2023-04-04 11:20:00,114.53,114.55,114.52,114.52,2400.0,112.3391,112.3588,112.3293,112.3293,2400.0
2023-04-04 11:25:00,114.53,114.53,114.41,114.5,7200.0,112.3391,112.3391,112.2214,112.3097,7200.0
2023-04-04 11:30:00,114.46,114.46,114.37,114.37,3504.0,112.2705,112.2705,112.1822,112.1822,3504.0
2023-04-04 11:35:00,114.34,114.46,114.34,114.46,1200.0,112.1528,112.2705,112.1528,112.2705,1200.0
2023-04-04 11:40:00,114.35,114.36,114.35,114.35,400.0,112.1626,112.1724,112.1626,112.1626,400.0
2023-04-04 11:45:00,114.36,114.39,114.33,114.35,2800.0,112.1724,112.2018,112.143,112.1626,2800.0
2023-04-04 11:50:00,114.1,114.1,114.1,114.1,400.0,111.9174,111.9174,111.9174,111.9174,400.0
2023-04-04 11:55:00,114.03,114.05,113.86,113.86,2400.0,111.8487,111.8683,111.682,111.682,2400.0
2023-04-04 12:00:00,113.87,113.94,113.85,113.94,3844.0,111.6918,111.7604,111.6721,111.7604,3844.0
2023-04-04 12:05:00,113.87,113.87,113.76,113.76,1384.0,111.6918,111.6918,111.5839,111.5839,1384.0
2023-04-04 12:10:00,113.78,113.8,113.7,113.7,1600.0,111.6035,111.6231,111.525,111.525,1600.0
2023-04-04 12:15:00,113.66,113.66,113.6,113.6,1200.0,111.4858,111.4858,111.4269,111.4269,1200.0
2023-04-04 12:20:00,113.63,113.72,113.63,113.71,2800.0,111.4564,111.5446,111.4564,111.5348,2800.0
2023-04-04 12:25:00,113.9,113.9,113.9,113.9,400.0,111.7212,111.7212,111.7212,111.7212,400.0
2023-04-04 12:30:00,113.91,113.91,113.91,113.91,400.0,111.731,111.731,111.731,111.731,400.0
2023-04-04 12:35:00,113.8,113.92,113.79,113.92,7380.0,111.6231,111.7408,111.6133,111.7408,7380.0
2023-04-04 12:40:00,114.01,114.01,114.0,114.0,800.0,111.8291,111.8291,111.8193,111.8193,800.0
2023-04-04 12:45:00,113.99,114.04,113.98,114.04,1200.0,111.8095,111.8585,111.7997,111.8585,1200.0
2023-04-04 12:50:00,114.04,114.04,113.94,113.98,1600.0,111.8585,111.8585,111.7604,111.7997,1600.0
2023-04-04 12:55:00,114.04,114.04,114.01,114.01,1600.0,111.8585,111.8585,111.8291,111.8291,1600.0
2023-04-04 13:00:00,113.99,114.11,113.98,114.11,7156.0,111.8095,111.9272,111.7997,111.9272,7156.0
2023-04-04 13:05:00,114.11,114.17,114.11,114.13,2800.0,111.9272,111.986,111.9272,111.9468,2800.0
2023-04-04 13:10:00,114.06,114.1,113.97,113.98,2700.0,111.8781,111.9174,111.7898,111.7997,2700.0
2023-04-04 13:15:00,114.06,114.17,114.06,114.15,2800.0,111.8781,111.986,111.8781,111.9664,2800.0
2023-04-04 13:20:00,114.12,114.12,114.08,114.08,800.0,111.937,111.937,111.8977,111.8977,800.0
2023-04-04 13:25:00,114.12,114.15,114.12,114.13,2000.0,111.937,111.9664,111.937,111.9468,2000.0
2023-04-04 13:30:00,114.08,114.08,114.03,114.04,2400.0,111.8977,111.8977,111.8487,111.8585,2400.0
2023-04-04 13:35:00,114.0,114.0,114.0,114.0,400.0,111.8193,111.8193,111.8193,111.8193,400.0
2023-04-04 13:40:00,114.02,114.02,114.02,114.02,400.0,111.8389,111.8389,111.8389,111.8389,400.0
2023-04-04 13:45:00,113.93,113.93,113.88,113.88,5200.0,111.7506,111.7506,111.7016,111.7016,5200.0
2023-04-04 13:50:00,113.94,114.01,113.94,113.95,5840.0,111.7604,111.8291,111.7604,111.7702,5840.0
2023-04-04 13:55:00,113.98,114.0,113.93,113.93,3200.0,111.7997,111.8193,111.7506,111.7506,3200.0
2023-04-04 14:00:00,113.88,113.92,113.83,113.92,4388.0,111.7016,111.7408,111.6525,111.7408,4388.0
2023-04-04 14:05:00,113.92,113.96,113.83,113.85,6544.0,111.7408,111.78,111.6525,111.6721,6544.0
2023-04-04 14:10:00,113.92,113.96,113.92,113.93,2000.0,111.7408,111.78,111.7408,111.7506,2000.0
2023-04-04 14:15:00,113.88,113.88,113.74,113.74,4096.0,111.7016,111.7016,111.5642,111.5642,4096.0
2023-04-04 14:20:00,113.76,113.8,113.68,113.69,13068.0,111.5839,111.6231,111.5054,111.5152,13068.0
2023-04-04 14:25:00,113.71,113.76,113.6,113.63,4436.0,111.5348,111.5839,111.4269,111.4564,4436.0
2023-04-04 14:30:00,113.57,113.59,113.47,113.51,12852.0,111.3975,111.4171,111.2994,111.3386,12852.0
2023-04-04 14:35:00,113.5,113.61,113.42,113.59,15436.0,111.3288,111.4367,111.2504,111.4171,15436.0
2023-04-04 14:40:00,113.61,113.69,113.59,113.6,6192.0,111.4367,111.5152,111.4171,111.4269,6192.0
2023-04-04 14:45:00,113.56,113.57,113.51,113.57,2672.0,111.3877,111.3975,111.3386,111.3975,2672.0
2023-04-04 14:50:00,113.6,113.63,113.51,113.55,6800.0,111.4269,111.4564,111.3386,111.3779,6800.0
2023-04-04 14:55:00,113.54,113.54,113.39,113.4,9568.0,111.3681,111.3681,111.2209,111.2308,9568.0
2023-04-04 15:00:00,113.43,113.56,113.38,113.52,11600.0,111.2602,111.3877,111.2111,111.3485,11600.0
2023-04-04 15:05:00,113.56,113.56,113.51,113.51,9568.0,111.3877,111.3877,111.3386,111.3386,9568.0
2023-04-04 15:10:00,113.51,113.54,113.42,113.42,11504.0,111.3386,111.3681,111.2504,111.2504,11504.0
2023-04-04 15:15:00,113.46,113.51,113.41,113.41,12228.0,111.2896,111.3386,111.2406,111.2406,12228.0
2023-04-04 15:20:00,113.43,113.44,113.21,113.25,12000.0,111.2602,111.27,111.0444,111.0836,12000.0
2023-04-04 15:25:00,113.25,113.33,113.19,113.19,9280.0,111.0836,111.1621,111.0248,111.0248,9280.0
2023-04-04 15:30:00,113.2,113.32,113.14,113.32,21840.0,111.0346,111.1523,110.9757,111.1523,21840.0
2023-04-04 15:35:00,113.34,113.37,113.23,113.35,18300.0,111.1719,111.2013,111.064,111.1817,18300.0
2023-04-04 15:40:00,113.39,113.39,113.28,113.28,20436.0,111.2209,111.2209,111.113,111.113,20436.0
2023-04-04 15:45:00,113.26,113.32,113.21,113.32,12200.0,111.0934,111.1523,111.0444,111.1523,12200.0
2023-04-04 15:50:00,113.35,113.57,113.35,113.53,23168.0,111.1817,111.3975,111.1817,111.3583,23168.0
2023-04-04 15:55:00,113.52,113.74,113.5,113.73,53408.0,111.3485,111.5642,111.3288,111.5544,53408.0
2023-04-05 09:30:00,113.25,113.6,113.25,113.55,31604.0,111.0836,111.4269,111.0836,111.3779,31604.0
2023-04-05 09:35:00,113.55,113.74,113.52,113.54,15360.0,111.3779,111.5642,111.3485,111.3681,15360.0
2023-04-05 09:40:00,113.7,114.22,113.54,114.06,21764.0,111.525,112.0351,111.3681,111.8781,21764.0
2023-04-05 09:45:00,114.04,114.36,114.03,114.03,7196.0,111.8585,112.1724,111.8487,111.8487,7196.0
2023-04-05 09:50:00,114.02,114.17,114.02,114.15,2000.0,111.8389,111.986,111.8389,111.9664,2000.0
2023-04-05 09:55:00,114.13,114.13,113.89,113.94,3352.0,111.9468,111.9468,111.7114,111.7604,3352.0
2023-04-05 10:00:00,113.8,113.92,113.76,113.84,3700.0,111.6231,111.7408,111.5839,111.6623,3700.0
2023-04-05 10:05:00,113.8,113.97,113.69,113.97,4752.0,111.6231,111.7898,111.5152,111.7898,4752.0
2023-04-05 10:10:00,113.91,113.92,113.84,113.92,1908.0,111.731,111.7408,111.6623,111.7408,1908.0
2023-04-05 10:15:00,113.92,114.03,113.71,113.86,4172.0,111.7408,111.8487,111.5348,111.682,4172.0
2023-04-05 10:20:00,113.79,114.03,113.79,113.99,1376.0,111.6133,111.8487,111.6133,111.8095,1376.0
2023-04-05 10:25:00,113.89,113.89,113.89,113.89,800.0,111.7114,111.7114,111.7114,111.7114,800.0
2023-04-05 10:30:00,113.71,113.87,113.64,113.87,5284.0,111.5348,111.6918,111.4662,111.6918,5284.0
2023-04-05 10:35:00,113.9,113.9,113.82,113.82,800.0,111.7212,111.7212,111.6427,111.6427,800.0
2023-04-05 10:40:00,113.88,113.88,113.76,113.76,3700.0,111.7016,111.7016,111.5839,111.5839,3700.0
2023-04-05 10:45:00,113.71,113.78,113.71,113.78,8536.0,111.5348,111.6035,111.5348,111.6035,8536.0
2023-04-05 10:50:00,113.69,113.83,113.69,113.83,10596.0,111.5152,111.6525,111.5152,111.6525,10596.0
2023-04-05 10:55:00,113.82,113.89,113.82,113.89,800.0,111.6427,111.7114,111.6427,111.7114,800.0
2023-04-05 11:00:00,113.91,113.98,113.91,113.95,1600.0,111.731,111.7997,111.731,111.7702,1600.0
2023-04-05 11:05:00,113.97,113.97,113.86,113.86,1200.0,111.7898,111.7898,111.682,111.682,1200.0
2023-04-05 11:10:00,113.89,114.03,113.89,113.92,5868.0,111.7114,111.8487,111.7114,111.7408,5868.0
2023-04-05 11:15:00,113.96,113.97,113.81,113.81,3672.0,111.78,111.7898,111.6329,111.6329,3672.0
2023-04-05 11:20:00,113.81,113.81,113.81,113.81,0.0,111.6329,111.6329,111.6329,111.6329,0.0
2023-04-05 11:25:00,113.62,113.62,113.62,113.62,400.0,111.4465,111.4465,111.4465,111.4465,400.0
2023-04-05 11:30:00,113.62,113.62,113.62,113.62,0.0,111.4465,111.4465,111.4465,111.4465,0.0
2023-04-05 11:35:00,113.63,113.63,113.61,113.61,1768.0,111.4564,111.4564,111.4367,111.4367,1768.0
2023-04-05 11:40:00,113.44,113.44,113.43,113.43,800.0,111.27,111.27,111.2602,111.2602,800.0
2023-04-05 11:45:00,113.5,113.53,113.46,113.46,4400.0,111.3288,111.3583,111.2896,111.2896,4400.0
2023-04-05 11:50:00,113.42,113.42,113.36,113.36,800.0,111.2504,111.2504,111.1915,111.1915,800.0
2023-04-05 11:55:00,113.36,113.36,113.36,113.36,0.0,111.1915,111.1915,111.1915,111.1915,0.0
2023-04-05 12:00:00,113.47,113.48,113.42,113.42,1600.0,111.2994,111.3092,111.2504,111.2504,1600.0
2023-04-05 12:05:00,113.35,113.35,113.31,113.31,800.0,111.1817,111.1817,111.1425,111.1425,800.0
2023-04-05 12:10:00,113.26,113.32,113.25,113.25,2148.0,111.0934,111.1523,111.0836,111.0836,2148.0
2023-04-05 12:15:00,113.19,113.19,113.12,113.17,2400.0,111.0248,111.0248,110.9561,111.0052,2400.0
2023-04-05 12:20:00,113.1,113.13,113.06,113.13,3192.0,110.9365,110.9659,110.8973,110.9659,3192.0
2023-04-05 12:25:00,113.12,113.12,112.98,113.03,3284.0,110.9561,110.9561,110.8188,110.8678,3284.0
2023-04-05 12:30:00,112.95,112.95,112.93,112.93,800.0,110.7894,110.7894,110.7697,110.7697,800.0
2023-04-05 12:35:00,112.96,112.96,112.89,112.95,2880.0,110.7992,110.7992,110.7305,110.7894,2880.0
2023-04-05 12:40:00,112.9,112.9,112.64,112.68,8012.0,110.7403,110.7403,110.4853,110.5245,8012.0
2023-04-05 12:45:00,112.73,112.78,112.72,112.78,2400.0,110.5736,110.6226,110.5638,110.6226,2400.0
2023-04-05 12:50:00,112.73,112.8,112.72,112.77,2004.0,110.5736,110.6422,110.5638,110.6128,2004.0
2023-04-05 12:55:00,112.85,112.97,112.85,112.97,1396.0,110.6913,110.809,110.6913,110.809,1396.0
2023-04-05 13:00:00,112.94,112.96,112.88,112.9,3108.0,110.7796,110.7992,110.7207,110.7403,3108.0
2023-04-05 13:05:00,112.95,112.95,112.76,112.8,2880.0,110.7894,110.7894,110.603,110.6422,2880.0
2023-04-05 13:10:00,112.76,112.85,112.76,112.85,1600.0,110.603,110.6913,110.603,110.6913,1600.0
2023-04-05 13:15:00,112.85,112.89,112.79,112.81,2824.0,110.6913,110.7305,110.6324,110.652,2824.0
2023-04-05 13:20:00,112.79,112.88,112.77,112.85,4216.0,110.6324,110.7207,110.6128,110.6913,4216.0
2023-04-05 13:25:00,112.91,112.91,112.84,112.84,2000.0,110.7501,110.7501,110.6815,110.6815,2000.0
2023-04-05 13:30:00,112.86,112.88,112.86,112.86,2400.0,110.7011,110.7207,110.7011,110.7011,2400.0
2023-04-05 13:35:00,112.79,112.82,112.77,112.81,1200.0,110.6324,110.6618,110.6128,110.652,1200.0
2023-04-05 13:40:00,112.88,112.89,112.83,112.84,2400.0,110.7207,110.7305,110.6717,110.6815,2400.0
2023-04-05 13:45:00,112.8,112.8,112.8,112.8,800.0,110.6422,110.6422,110.6422,110.6422,800.0
2023-04-05 13:50:00,112.93,112.93,112.88,112.91,2000.0,110.7697,110.7697,110.7207,110.7501,2000.0
2023-04-05 13:55:00,112.85,112.92,112.85,112.92,1028.0,110.6913,110.7599,110.6913,110.7599,1028.0
2023-04-05 14:00:00,113.06,113.19,113.06,113.14,2000.0,110.8973,111.0248,110.8973,110.9757,2000.0
2023-04-05 14:05:00,113.13,113.17,113.07,113.07,1600.0,110.9659,111.0052,110.9071,110.9071,1600.0
2023-04-05 14:10:00,113.01,113.01,113.01,113.01,800.0,110.8482,110.8482,110.8482,110.8482,800.0
2023-04-05 14:15:00,112.99,113.02,112.92,113.02,1600.0,110.8286,110.858,110.7599,110.858,1600.0
2023-04-05 14:20:00,112.95,112.95,112.87,112.87,2036.0,110.7894,110.7894,110.7109,110.7109,2036.0
2023-04-05 14:25:00,112.88,112.93,112.88,112.88,4400.0,110.7207,110.7697,110.7207,110.7207,4400.0
2023-04-05 14:30:00,112.95,113.02,112.9,113.02,1612.0,110.7894,110.858,110.7403,110.858,1612.0
2023-04-05 14:35:00,113.03,113.04,113.03,113.04,800.0,110.8678,110.8776,110.8678,110.8776,800.0
2023-04-05 14:40:00,113.05,113.08,112.94,112.95,1600.0,110.8874,110.9169,110.7796,110.7894,1600.0
2023-04-05 14:45:00,112.91,112.97,112.88,112.93,14444.0,110.7501,110.809,110.7207,110.7697,14444.0
2023-04-05 14:50:00,112.89,112.97,112.87,112.88,6336.0,110.7305,110.809,110.7109,110.7207,6336.0
2023-04-05 14:55:00,112.91,112.91,112.87,112.89,3200.0,110.7501,110.7501,110.7109,110.7305,3200.0
2023-04-05 15:00:00,112.83,112.89,112.83,112.86,2800.0,110.6717,110.7305,110.6717,110.7011,2800.0
2023-04-05 15:05:00,112.88,112.88,112.76,112.76,4032.0,110.7207,110.7207,110.603,110.603,4032.0
2023-04-05 15:10:00,112.76,112.81,112.66,112.66,3600.0,110.603,110.652,110.5049,110.5049,3600.0
2023-04-05 15:15:00,112.71,112.71,112.63,112.63,2028.0,110.554,110.554,110.4755,110.4755,2028.0
2023-04-05 15:20:00,112.66,112.71,112.61,112.64,3800.0,110.5049,110.554,110.4559,110.4853,3800.0
2023-04-05 15:25:00,112.69,112.72,112.66,112.66,4104.0,110.5343,110.5638,110.5049,110.5049,4104.0
2023-04-05 15:30:00,112.67,112.88,112.67,112.88,10032.0,110.5147,110.7207,110.5147,110.7207,10032.0
2023-04-05 15:35:00,112.97,112.97,112.87,112.95,12912.0,110.809,110.809,110.7109,110.7894,12912.0
2023-04-05 15:40:00,112.89,112.93,112.88,112.9,4236.0,110.7305,110.7697,110.7207,110.7403,4236.0
2023-04-05 15:45:00,112.88,112.91,112.81,112.9,8356.0,110.7207,110.7501,110.652,110.7403,8356.0
2023-04-05 15:50:00,112.92,113.05,112.92,113.01,25452.0,110.7599,110.8874,110.7599,110.8482,25452.0
2023-04-05 15:55:00,113.04,113.08,112.85,112.89,60332.0,110.8776,110.9169,110.6913,110.7305,60332.0
2023-04-06 09:30:00,112.88,112.88,112.61,112.61,15788.0,110.7207,110.7207,110.4559,110.4559,15788.0
2023-04-06 09:35:00,112.61,112.61,112.61,112.61,0.0,110.4559,110.4559,110.4559,110.4559,0.0
2023-04-06 09:40:00,112.41,112.57,112.39,112.52,8900.0,110.2597,110.4166,110.2401,110.3676,8900.0
2023-04-06 09:45:00,112.57,112.57,112.57,112.57,400.0,110.4166,110.4166,110.4166,110.4166,400.0
2023-04-06 09:50:00,112.47,112.47,112.47,112.47,800.0,110.3185,110.3185,110.3185,110.3185,800.0
2023-04-06 09:55:00,112.61,112.65,112.6,112.65,2800.0,110.4559,110.4951,110.4461,110.4951,2800.0
2023-04-06 10:00:00,112.68,112.75,112.68,112.72,1244.0,110.5245,110.5932,110.5245,110.5638,1244.0
2023-04-06 10:05:00,112.92,112.95,112.88,112.95,6784.0,110.7599,110.7894,110.7207,110.7894,6784.0
2023-04-06 10:10:00,112.98,113.13,112.98,113.09,3492.0,110.8188,110.9659,110.8188,110.9267,3492.0
2023-04-06 10:15:00,113.09,113.24,113.09,113.24,2356.0,110.9267,111.0738,110.9267,111.0738,2356.0
2023-04-06 10:20:00,113.19,113.19,113.19,113.19,1200.0,111.0248,111.0248,111.0248,111.0248,1200.0
2023-04-06 10:25:00,113.2,113.21,113.13,113.13,4000.0,111.0346,111.0444,110.9659,110.9659,4000.0
2023-04-06 10:30:00,113.23,113.23,113.2,113.2,1600.0,111.064,111.064,111.0346,111.0346,1600.0
2023-04-06 10:35:00,113.19,113.19,112.93,112.98,5200.0,111.0248,111.0248,110.7697,110.8188,5200.0
2023-04-06 10:40:00,112.91,112.94,112.82,112.82,4808.0,110.7501,110.7796,110.6618,110.6618,4808.0
2023-04-06 10:45:00,112.8,112.8,112.8,112.8,400.0,110.6422,110.6422,110.6422,110.6422,400.0
2023-04-06 10:50:00,112.77,112.77,112.77,112.77,400.0,110.6128,110.6128,110.6128,110.6128,400.0
2023-04-06 10:55:00,112.74,112.74,112.74,112.74,400.0,110.5834,110.5834,110.5834,110.5834,400.0
2023-04-06 11:00:00,112.7,112.7,112.7,112.7,800.0,110.5441,110.5441,110.5441,110.5441,800.0
2023-04-06 11:05:00,112.71,112.84,112.71,112.8,6000.0,110.554,110.6815,110.554,110.6422,6000.0
2023-04-06 11:10:00,112.74,112.81,112.74,112.81,1240.0,110.5834,110.652,110.5834,110.652,1240.0
2023-04-06 11:15:00,112.81,112.81,112.81,112.81,0.0,110.652,110.652,110.652,110.652,0.0
2023-04-06 11:20:00,112.79,112.83,112.71,112.71,2120.0,110.6324,110.6717,110.554,110.554,2120.0
2023-04-06 11:25:00,112.64,112.64,112.64,112.64,400.0,110.4853,110.4853,110.4853,110.4853,400.0
2023-04-06 11:30:00,112.73,112.73,112.73,112.73,400.0,110.5736,110.5736,110.5736,110.5736,400.0
2023-04-06 11:35:00,112.78,112.8,112.78,112.8,800.0,110.6226,110.6422,110.6226,110.6422,800.0
2023-04-06 11:40:00,112.82,112.84,112.8,112.8,2980.0,110.6618,110.6815,110.6422,110.6422,2980.0
2023-04-06 11:45:00,112.83,112.83,112.83,112.83,400.0,110.6717,110.6717,110.6717,110.6717,400.0
2023-04-06 11:50:00,112.87,113.01,112.85,113.01,7680.0,110.7109,110.8482,110.6913,110.8482,7680.0
2023-04-06 11:55:00,113.04,113.04,113.0,113.01,2000.0,110.8776,110.8776,110.8384,110.8482,2000.0
2023-04-06 12:00:00,113.06,113.1,113.06,113.1,1200.0,110.8973,110.9365,110.8973,110.9365,1200.0
2023-04-06 12:05:00,113.04,113.04,112.98,112.98,800.0,110.8776,110.8776,110.8188,110.8188,800.0
2023-04-06 12:10:00,112.96,113.03,112.92,113.0,2400.0,110.7992,110.8678,110.7599,110.8384,2400.0
2023-04-06 12:15:00,113.06,113.06,113.02,113.02,800.0,110.8973,110.8973,110.858,110.858,800.0
2023-04-06 12:20:00,113.02,113.02,113.02,113.02,0.0,110.858,110.858,110.858,110.858,0.0
2023-04-06 12:25:00,113.02,113.02,113.02,113.02,400.0,110.858,110.858,110.858,110.858,400.0
2023-04-06 12:30:00,113.06,113.16,113.06,113.16,2000.0,110.8973,110.9953,110.8973,110.9953,2000.0
2023-04-06 12:35:00,113.16,113.16,113.16,113.16,0.0,110.9953,110.9953,110.9953,110.9953,0.0
2023-04-06 12:40:00,113.02,113.08,113.02,113.08,1200.0,110.858,110.9169,110.858,110.9169,1200.0
2023-04-06 12:45:00,113.05,113.08,113.05,113.08,1200.0,110.8874,110.9169,110.8874,110.9169,1200.0
2023-04-06 12:50:00,113.12,113.15,113.12,113.14,1600.0,110.9561,110.9855,110.9561,110.9757,1600.0
2023-04-06 12:55:00,113.11,113.13,113.11,113.13,1200.0,110.9463,110.9659,110.9463,110.9659,1200.0
2023-04-06 13:00:00,113.08,113.16,113.08,113.16,1200.0,110.9169,110.9953,110.9169,110.9953,1200.0
2023-04-06 13:05:00,113.17,113.17,113.15,113.16,1200.0,111.0052,111.0052,110.9855,110.9953,1200.0
2023-04-06 13:10:00,113.12,113.15,113.11,113.11,1820.0,110.9561,110.9855,110.9463,110.9463,1820.0
2023-04-06 13:15:00,113.18,113.18,113.18,113.18,400.0,111.015,111.015,111.015,111.015,400.0
2023-04-06 13:20:00,113.08,113.08,113.08,113.08,400.0,110.9169,110.9169,110.9169,110.9169,400.0
2023-04-06 13:25:00,113.11,113.14,113.08,113.08,3600.0,110.9463,110.9757,110.9169,110.9169,3600.0
2023-04-06 13:30:00,113.1,113.1,112.87,112.97,4612.0,110.9365,110.9365,110.7109,110.809,4612.0
2023-04-06 13:35:00,113.0,113.06,112.99,113.06,2000.0,110.8384,110.8973,110.8286,110.8973,2000.0
2023-04-06 13:40:00,112.96,112.97,112.93,112.93,1200.0,110.7992,110.809,110.7697,110.7697,1200.0
2023-04-06 13:45:00,112.89,112.89,112.89,112.89,400.0,110.7305,110.7305,110.7305,110.7305,400.0
2023-04-06 13:50:00,112.83,112.83,112.78,112.78,2400.0,110.6717,110.6717,110.6226,110.6226,2400.0
2023-04-06 13:55:00,112.8,112.8,112.8,112.8,400.0,110.6422,110.6422,110.6422,110.6422,400.0
2023-04-06 14:00:00,112.82,112.82,112.82,112.82,800.0,110.6618,110.6618,110.6618,110.6618,800.0
2023-04-06 14:05:00,112.88,112.91,112.87,112.91,2488.0,110.7207,110.7501,110.7109,110.7501,2488.0
2023-04-06 14:10:00,112.99,113.02,112.95,112.95,2816.0,110.8286,110.858,110.7894,110.7894,2816.0
2023-04-06 14:15:00,113.0,113.06,113.0,113.06,3200.0,110.8384,110.8973,110.8384,110.8973,3200.0
2023-04-06 14:20:00,113.01,113.04,113.0,113.03,5476.0,110.8482,110.8776,110.8384,110.8678,5476.0
2023-04-06 14:25:00,113.04,113.04,113.0,113.03,1200.0,110.8776,110.8776,110.8384,110.8678,1200.0
2023-04-06 14:30:00,113.03,113.04,112.98,113.0,3300.0,110.8678,110.8776,110.8188,110.8384,3300.0
2023-04-06 14:35:00,112.98,112.98,112.96,112.96,800.0,110.8188,110.8188,110.7992,110.7992,800.0
2023-04-06 14:40:00,112.98,112.98,112.92,112.94,3200.0,110.8188,110.8188,110.7599,110.7796,3200.0
2023-04-06 14:45:00,112.94,112.94,112.94,112.94,0.0,110.7796,110.7796,110.7796,110.7796,0.0
2023-04-06 14:50:00,112.9,112.96,112.9,112.95,800.0,110.7403,110.7992,110.7403,110.7894,800.0
2023-04-06 14:55:00,112.97,112.97,112.9,112.94,2536.0,110.809,110.809,110.7403,110.7796,2536.0
2023-04-06 15:00:00,112.98,113.02,112.97,113.02,5600.0,110.8188,110.858,110.809,110.858,5600.0
2023-04-06 15:05:00,113.02,113.02,112.99,112.99,3220.0,110.858,110.858,110.8286,110.8286,3220.0
2023-04-06 15:10:00,113.0,113.0,112.95,112.95,1200.0,110.8384,110.8384,110.7894,110.7894,1200.0
2023-04-06 15:15:00,112.91,112.91,112.91,112.91,1600.0,110.7501,110.7501,110.7501,110.7501,1600.0
2023-04-06 15:20:00,112.85,112.9,112.85,112.85,4476.0,110.6913,110.7403,110.6913,110.6913,4476.0
2023-04-06 15:25:00,112.89,112.96,112.88,112.96,3336.0,110.7305,110.7992,110.7207,110.7992,3336.0
2023-04-06 15:30:00,112.98,113.02,112.97,113.01,7200.0,110.8188,110.858,110.809,110.8482,7200.0
2023-04-06 15:35:00,113.0,113.0,112.97,112.99,7600.0,110.8384,110.8384,110.809,110.8286,7600.0
2023-04-06 15:40:00,112.99,113.01,112.92,113.01,7200.0,110.8286,110.8482,110.7599,110.8482,7200.0
2023-04-06 15:45:00,113.0,113.03,112.99,113.0,10816.0,110.8384,110.8678,110.8286,110.8384,10816.0
2023-04-06 15:50:00,112.97,113.05,112.88,113.03,18800.0,110.809,110.8874,110.7207,110.8678,18800.0
2023-04-06 15:55:00,113.03,113.03,112.91,112.93,40728.0,110.8678,110.8678,110.7501,110.7697,40728.0
2023-04-10 09:30:00,112.35,112.35,112.35,112.35,8372.0,110.2008,110.2008,110.2008,110.2008,8372.0
2023-04-10 09:35:00,111.9,111.95,111.85,111.87,5412.0,109.7594,109.8085,109.7104,109.73,5412.0
2023-04-10 09:40:00,111.95,112.14,111.95,112.14,3200.0,109.8085,109.9949,109.8085,109.9949,3200.0
2023-04-10 09:45:00,112.11,112.11,111.77,112.02,8204.0,109.9654,109.9654,109.6319,109.8772,8204.0
2023-04-10 09:50:00,111.97,111.97,111.78,111.88,11800.0,109.8281,109.8281,109.6417,109.7398,11800.0
2023-04-10 09:55:00,111.84,111.87,111.83,111.87,6416.0,109.7006,109.73,109.6908,109.73,6416.0
2023-04-10 10:00:00,111.92,112.32,111.92,112.28,5200.0,109.7791,110.1714,109.7791,110.1322,5200.0
2023-04-10 10:05:00,112.4,112.4,112.28,112.39,5600.0,110.2499,110.2499,110.1322,110.2401,5600.0
2023-04-10 10:10:00,112.38,112.38,112.38,112.38,1600.0,110.2303,110.2303,110.2303,110.2303,1600.0
2023-04-10 10:15:00,112.35,112.45,112.3,112.3,2400.0,110.2008,110.2989,110.1518,110.1518,2400.0
2023-04-10 10:20:00,112.3,112.3,112.3,112.3,0.0,110.1518,110.1518,110.1518,110.1518,0.0
2023-04-10 10:25:00,112.26,112.27,112.23,112.27,1684.0,110.1126,110.1224,110.0831,110.1224,1684.0
2023-04-10 10:30:00,112.31,112.4,112.31,112.4,3600.0,110.1616,110.2499,110.1616,110.2499,3600.0
2023-04-10 10:35:00,112.39,112.39,112.38,112.39,2000.0,110.2401,110.2401,110.2303,110.2401,2000.0
2023-04-10 10:40:00,112.26,112.38,112.26,112.34,2000.0,110.1126,110.2303,110.1126,110.191,2000.0
2023-04-10 10:45:00,112.31,112.31,112.26,112.29,1600.0,110.1616,110.1616,110.1126,110.142,1600.0
2023-04-10 10:50:00,112.24,112.24,112.1,112.1,1208.0,110.0929,110.0929,109.9556,109.9556,1208.0
2023-04-10 10:55:00,112.1,112.14,112.1,112.1,2400.0,109.9556,109.9949,109.9556,109.9556,2400.0
2023-04-10 11:00:00,112.06,112.1,111.97,112.01,5792.0,109.9164,109.9556,109.8281,109.8673,5792.0
2023-04-10 11:05:00,112.05,112.07,112.01,112.01,1600.0,109.9066,109.9262,109.8673,109.8673,1600.0
2023-04-10 11:10:00,111.97,112.03,111.89,111.91,4400.0,109.8281,109.887,109.7496,109.7693,4400.0
2023-04-10 11:15:00,111.95,112.0,111.95,112.0,1200.0,109.8085,109.8575,109.8085,109.8575,1200.0
2023-04-10 11:20:00,111.97,111.97,111.83,111.89,9800.0,109.8281,109.8281,109.6908,109.7496,9800.0
2023-04-10 11:25:00,111.93,111.96,111.91,111.96,2828.0,109.7889,109.8183,109.7693,109.8183,2828.0
2023-04-10 11:30:00,111.96,111.96,111.96,111.96,0.0,109.8183,109.8183,109.8183,109.8183,0.0
2023-04-10 11:35:00,112.06,112.06,112.05,112.06,1200.0,109.9164,109.9164,109.9066,109.9164,1200.0
2023-04-10 11:40:00,112.07,112.15,112.04,112.04,2800.0,109.9262,110.0047,109.8968,109.8968,2800.0
2023-04-10 11:45:00,112.01,112.02,112.01,112.02,1200.0,109.8673,109.8772,109.8673,109.8772,1200.0
2023-04-10 11:50:00,111.95,111.95,111.9,111.91,1200.0,109.8085,109.8085,109.7594,109.7693,1200.0
2023-04-10 11:55:00,111.9,111.92,111.82,111.92,6292.0,109.7594,109.7791,109.681,109.7791,6292.0
2023-04-10 12:00:00,111.92,111.92,111.92,111.92,0.0,109.7791,109.7791,109.7791,109.7791,0.0
2023-04-10 12:05:00,111.86,111.92,111.82,111.9,3628.0,109.7202,109.7791,109.681,109.7594,3628.0
2023-04-10 12:10:00,111.93,111.93,111.86,111.89,3620.0,109.7889,109.7889,109.7202,109.7496,3620.0
2023-04-10 12:15:00,112.01,112.07,111.97,112.06,4400.0,109.8673,109.9262,109.8281,109.9164,4400.0
2023-04-10 12:20:00,112.11,112.11,112.04,112.1,1600.0,109.9654,109.9654,109.8968,109.9556,1600.0
2023-04-10 12:25:00,112.1,112.16,112.1,112.16,800.0,109.9556,110.0145,109.9556,110.0145,800.0
2023-04-10 12:30:00,112.22,112.22,112.22,112.22,400.0,110.0733,110.0733,110.0733,110.0733,400.0
2023-04-10 12:35:00,112.21,112.32,112.21,112.32,2000.0,110.0635,110.1714,110.0635,110.1714,2000.0
2023-04-10 12:40:00,112.35,112.35,112.35,112.35,400.0,110.2008,110.2008,110.2008,110.2008,400.0
2023-04-10 12:45:00,112.32,112.32,112.32,112.32,400.0,110.1714,110.1714,110.1714,110.1714,400.0
2023-04-10 12:50:00,112.35,112.39,112.34,112.39,2000.0,110.2008,110.2401,110.191,110.2401,2000.0
2023-04-10 12:55:00,112.36,112.48,112.36,112.38,9384.0,110.2106,110.3284,110.2106,110.2303,9384.0
2023-04-10 13:00:00,112.38,112.44,112.38,112.44,2940.0,110.2303,110.2891,110.2303,110.2891,2940.0
2023-04-10 13:05:00,112.4,112.44,112.4,112.44,2400.0,110.2499,110.2891,110.2499,110.2891,2400.0
2023-04-10 13:10:00,112.45,112.46,112.37,112.38,7152.0,110.2989,110.3087,110.2205,110.2303,7152.0
2023-04-10 13:15:00,112.41,112.54,112.41,112.54,2400.0,110.2597,110.3872,110.2597,110.3872,2400.0
2023-04-10 13:20:00,112.54,112.54,112.54,112.54,0.0,110.3872,110.3872,110.3872,110.3872,0.0
2023-04-10 13:25:00,112.52,112.52,112.38,112.42,5440.0,110.3676,110.3676,110.2303,110.2695,5440.0
2023-04-10 13:30:00,112.4,112.44,112.39,112.39,2400.0,110.2499,110.2891,110.2401,110.2401,2400.0
2023-04-10 13:35:00,112.42,112.44,112.39,112.44,4000.0,110.2695,110.2891,110.2401,110.2891,4000.0
2023-04-10 13:40:00,112.44,112.44,112.44,112.44,0.0,110.2891,110.2891,110.2891,110.2891,0.0
2023-04-10 13:45:00,112.46,112.51,112.37,112.51,4308.0,110.3087,110.3578,110.2205,110.3578,4308.0
2023-04-10 13:50:00,112.41,112.41,112.41,112.41,400.0,110.2597,110.2597,110.2597,110.2597,400.0
2023-04-10 13:55:00,112.41,112.41,112.41,112.41,0.0,110.2597,110.2597,110.2597,110.2597,0.0
2023-04-10 14:00:00,112.38,112.4,112.33,112.33,2400.0,110.2303,110.2499,110.1812,110.1812,2400.0
2023-04-10 14:05:00,112.37,112.4,112.36,112.39,3068.0,110.2205,110.2499,110.2106,110.2401,3068.0
2023-04-10 14:10:00,112.39,112.39,112.39,112.39,800.0,110.2401,110.2401,110.2401,110.2401,800.0
2023-04-10 14:15:00,112.37,112.44,112.37,112.42,3400.0,110.2205,110.2891,110.2205,110.2695,3400.0
2023-04-10 14:20:00,112.38,112.38,112.38,112.38,800.0,110.2303,110.2303,110.2303,110.2303,800.0
2023-04-10 14:25:00,112.36,112.42,112.35,112.42,1776.0,110.2106,110.2695,110.2008,110.2695,1776.0
2023-04-10 14:30:00,112.45,112.46,112.38,112.38,3600.0,110.2989,110.3087,110.2303,110.2303,3600.0
2023-04-10 14:35:00,112.36,112.36,112.36,112.36,400.0,110.2106,110.2106,110.2106,110.2106,400.0
2023-04-10 14:40:00,112.24,112.27,112.22,112.22,2040.0,110.0929,110.1224,110.0733,110.0733,2040.0
2023-04-10 14:45:00,112.23,112.28,112.22,112.22,3740.0,110.0831,110.1322,110.0733,110.0733,3740.0
2023-04-10 14:50:00,112.19,112.29,112.19,112.26,3600.0,110.0439,110.142,110.0439,110.1126,3600.0
2023-04-10 14:55:00,112.27,112.36,112.27,112.36,3292.0,110.1224,110.2106,110.1224,110.2106,3292.0
2023-04-10 15:00:00,112.43,112.43,112.37,112.37,3200.0,110.2793,110.2793,110.2205,110.2205,3200.0
2023-04-10 15:05:00,112.33,112.35,112.27,112.29,9652.0,110.1812,110.2008,110.1224,110.142,9652.0
2023-04-10 15:10:00,112.3,112.33,112.28,112.3,4800.0,110.1518,110.1812,110.1322,110.1518,4800.0
2023-04-10 15:15:00,112.27,112.27,112.25,112.26,1200.0,110.1224,110.1224,110.1028,110.1126,1200.0
2023-04-10 15:20:00,112.26,112.26,112.13,112.14,8868.0,110.1126,110.1126,109.985,109.9949,8868.0
2023-04-10 15:25:00,112.1,112.25,112.1,112.21,15192.0,109.9556,110.1028,109.9556,110.0635,15192.0
2023-04-10 15:30:00,112.22,112.29,112.2,112.23,6400.0,110.0733,110.142,110.0537,110.0831,6400.0
2023-04-10 15:35:00,112.22,112.28,112.13,112.25,13360.0,110.0733,110.1322,109.985,110.1028,13360.0
2023-04-10 15:40:00,112.28,112.35,112.25,112.25,10692.0,110.1322,110.2008,110.1028,110.1028,10692.0
2023-04-10 15:45:00,112.23,112.3,112.21,112.25,14892.0,110.0831,110.1518,110.0635,110.1028,14892.0
2023-04-10 15:50:00,112.28,112.39,112.25,112.29,19088.0,110.1322,110.2401,110.1028,110.142,19088.0
2023-04-10 15:55:00,112.32,112.54,112.25,112.54,52624.0,110.1714,110.3872,110.1028,110.3872,52624.0
2023-04-11 09:30:00,113.26,113.76,112.83,113.04,23996.0,111.0934,111.5839,110.6717,110.8776,23996.0
2023-04-11 09:35:00,112.62,113.14,112.62,113.08,5340.0,110.4657,110.9757,110.4657,110.9169,5340.0
2023-04-11 09:40:00,112.96,113.15,112.93,113.01,11324.0,110.7992,110.9855,110.7697,110.8482,11324.0
2023-04-11 09:45:00,113.19,113.19,113.19,113.19,452.0,111.0248,111.0248,111.0248,111.0248,452.0
2023-04-11 09:50:00,113.06,113.23,113.06,113.23,2000.0,110.8973,111.064,110.8973,111.064,2000.0
2023-04-11 09:55:00,113.25,113.31,113.17,113.23,20284.0,111.0836,111.1425,111.0052,111.064,20284.0
2023-04-11 10:00:00,113.31,113.42,113.31,113.42,3204.0,111.1425,111.2504,111.1425,111.2504,3204.0
2023-04-11 10:05:00,113.54,113.54,113.54,113.54,400.0,111.3681,111.3681,111.3681,111.3681,400.0
2023-04-11 10:10:00,113.49,113.6,113.44,113.53,17328.0,111.319,111.4269,111.27,111.3583,17328.0
2023-04-11 10:15:00,113.51,113.58,113.37,113.48,6588.0,111.3386,111.4073,111.2013,111.3092,6588.0
2023-04-11 10:20:00,113.44,113.46,113.31,113.46,5860.0,111.27,111.2896,111.1425,111.2896,5860.0
2023-04-11 10:25:00,113.55,113.55,113.49,113.54,10988.0,111.3779,111.3779,111.319,111.3681,10988.0
2023-04-11 10:30:00,113.49,113.52,113.33,113.44,9176.0,111.319,111.3485,111.1621,111.27,9176.0
2023-04-11 10:35:00,113.36,113.45,113.19,113.19,3200.0,111.1915,111.2798,111.0248,111.0248,3200.0
2023-04-11 10:40:00,113.21,113.33,113.15,113.21,9840.0,111.0444,111.1621,110.9855,111.0444,9840.0
2023-04-11 10:45:00,113.23,113.23,113.01,113.21,53400.0,111.064,111.064,110.8482,111.0444,53400.0
2023-04-11 10:50:00,113.19,113.2,113.12,113.2,1200.0,111.0248,111.0346,110.9561,111.0346,1200.0
2023-04-11 10:55:00,113.2,113.33,113.2,113.3,4588.0,111.0346,111.1621,111.0346,111.1327,4588.0
2023-04-11 11:00:00,113.3,113.48,113.3,113.46,6000.0,111.1327,111.3092,111.1327,111.2896,6000.0
2023-04-11 11:05:00,113.48,113.53,113.45,113.47,9276.0,111.3092,111.3583,111.2798,111.2994,9276.0
2023-04-11 11:10:00,113.47,113.51,113.47,113.51,1604.0,111.2994,111.3386,111.2994,111.3386,1604.0
2023-04-11 11:15:00,113.59,113.62,113.57,113.58,2000.0,111.4171,111.4465,111.3975,111.4073,2000.0
2023-04-11 11:20:00,113.62,113.75,113.61,113.7,11164.0,111.4465,111.5741,111.4367,111.525,11164.0
2023-04-11 11:25:00,113.69,113.69,113.53,113.54,7032.0,111.5152,111.5152,111.3583,111.3681,7032.0
2023-04-11 11:30:00,113.53,113.53,113.48,113.48,1552.0,111.3583,111.3583,111.3092,111.3092,1552.0
2023-04-11 11:35:00,113.36,113.36,113.36,113.36,400.0,111.1915,111.1915,111.1915,111.1915,400.0
2023-04-11 11:40:00,113.25,113.25,113.16,113.16,1620.0,111.0836,111.0836,110.9953,110.9953,1620.0
2023-04-11 11:45:00,113.14,113.14,113.06,113.06,1464.0,110.9757,110.9757,110.8973,110.8973,1464.0
2023-04-11 11:50:00,113.16,113.16,113.13,113.13,800.0,110.9953,110.9953,110.9659,110.9659,800.0
2023-04-11 11:55:00,113.14,113.36,113.12,113.36,5528.0,110.9757,111.1915,110.9561,111.1915,5528.0
2023-04-11 12:00:00,113.37,113.41,113.37,113.41,800.0,111.2013,111.2406,111.2013,111.2406,800.0
2023-04-11 12:05:00,113.33,113.33,113.29,113.29,1856.0,111.1621,111.1621,111.1229,111.1229,1856.0
2023-04-11 12:10:00,113.3,113.41,113.3,113.41,3412.0,111.1327,111.2406,111.1327,111.2406,3412.0
2023-04-11 12:15:00,113.41,113.41,113.41,113.41,400.0,111.2406,111.2406,111.2406,111.2406,400.0
2023-04-11 12:20:00,113.48,113.48,113.35,113.35,4608.0,111.3092,111.3092,111.1817,111.1817,4608.0
2023-04-11 12:25:00,113.39,113.44,113.39,113.44,1200.0,111.2209,111.27,111.2209,111.27,1200.0
2023-04-11 12:30:00,113.49,113.55,113.48,113.52,7004.0,111.319,111.3779,111.3092,111.3485,7004.0
2023-04-11 12:35:00,113.47,113.47,113.28,113.29,3600.0,111.2994,111.2994,111.113,111.1229,3600.0
2023-04-11 12:40:00,113.35,113.35,113.33,113.33,800.0,111.1817,111.1817,111.1621,111.1621,800.0
2023-04-11 12:45:00,113.32,113.32,113.32,113.32,400.0,111.1523,111.1523,111.1523,111.1523,400.0
2023-04-11 12:50:00,113.36,113.41,113.36,113.41,2000.0,111.1915,111.2406,111.1915,111.2406,2000.0
2023-04-11 12:55:00,113.48,113.5,113.45,113.49,3600.0,111.3092,111.3288,111.2798,111.319,3600.0
2023-04-11 13:00:00,113.5,113.5,113.42,113.42,1200.0,111.3288,111.3288,111.2504,111.2504,1200.0
2023-04-11 13:05:00,113.44,113.46,113.44,113.46,2400.0,111.27,111.2896,111.27,111.2896,2400.0
2023-04-11 13:10:00,113.47,113.47,113.24,113.24,4864.0,111.2994,111.2994,111.0738,111.0738,4864.0
2023-04-11 13:15:00,113.3,113.3,113.2,113.2,1600.0,111.1327,111.1327,111.0346,111.0346,1600.0
2023-04-11 13:20:00,113.22,113.22,113.22,113.22,400.0,111.0542,111.0542,111.0542,111.0542,400.0
2023-04-11 13:25:00,113.24,113.25,113.24,113.25,800.0,111.0738,111.0836,111.0738,111.0836,800.0
2023-04-11 13:30:00,113.29,113.38,113.17,113.19,22000.0,111.1229,111.2111,111.0052,111.0248,22000.0
2023-04-11 13:35:00,113.11,113.11,113.04,113.04,2476.0,110.9463,110.9463,110.8776,110.8776,2476.0
2023-04-11 13:40:00,113.01,113.01,113.01,113.01,800.0,110.8482,110.8482,110.8482,110.8482,800.0
2023-04-11 13:45:00,113.01,113.15,113.01,113.15,3688.0,110.8482,110.9855,110.8482,110.9855,3688.0
2023-04-11 13:50:00,113.18,113.23,113.15,113.21,2828.0,111.015,111.064,110.9855,111.0444,2828.0
2023-04-11 13:55:00,113.26,113.32,113.26,113.27,6000.0,111.0934,111.1523,111.0934,111.1032,6000.0
2023-04-11 14:00:00,113.27,113.27,113.27,113.27,0.0,111.1032,111.1032,111.1032,111.1032,0.0
2023-04-11 14:05:00,113.28,113.28,113.17,113.17,3200.0,111.113,111.113,111.0052,111.0052,3200.0
2023-04-11 14:10:00,113.2,113.2,113.08,113.09,5892.0,111.0346,111.0346,110.9169,110.9267,5892.0
2023-04-11 14:15:00,113.14,113.14,113.13,113.13,800.0,110.9757,110.9757,110.9659,110.9659,800.0
2023-04-11 14:20:00,113.15,113.18,113.11,113.11,2876.0,110.9855,111.015,110.9463,110.9463,2876.0
2023-04-11 14:25:00,113.18,113.18,113.17,113.17,800.0,111.015,111.015,111.0052,111.0052,800.0
2023-04-11 14:30:00,113.17,113.26,113.17,113.19,3200.0,111.0052,111.0934,111.0052,111.0248,3200.0
2023-04-11 14:35:00,113.21,113.21,113.14,113.14,2000.0,111.0444,111.0444,110.9757,110.9757,2000.0
2023-04-11 14:40:00,113.1,113.14,113.1,113.14,3312.0,110.9365,110.9757,110.9365,110.9757,3312.0
2023-04-11 14:45:00,113.14,113.16,113.14,113.16,1132.0,110.9757,110.9953,110.9757,110.9953,1132.0
2023-04-11 14:50:00,113.08,113.08,113.04,113.05,1600.0,110.9169,110.9169,110.8776,110.8874,1600.0
2023-04-11 14:55:00,112.93,112.96,112.86,112.96,1600.0,110.7697,110.7992,110.7011,110.7992,1600.0
2023-04-11 15:00:00,112.91,112.91,112.88,112.91,2400.0,110.7501,110.7501,110.7207,110.7501,2400.0
2023-04-11 15:05:00,112.86,112.88,112.79,112.87,2424.0,110.7011,110.7207,110.6324,110.7109,2424.0
2023-04-11 15:10:00,112.88,113.05,112.88,113.04,3200.0,110.7207,110.8874,110.7207,110.8776,3200.0
2023-04-11 15:15:00,113.05,113.06,113.02,113.04,2400.0,110.8874,110.8973,110.858,110.8776,2400.0
2023-04-11 15:20:00,113.01,113.02,112.96,112.97,5600.0,110.8482,110.858,110.7992,110.809,5600.0
2023-04-11 15:25:00,112.88,112.95,112.88,112.94,3200.0,110.7207,110.7894,110.7207,110.7796,3200.0
2023-04-11 15:30:00,112.95,113.01,112.95,112.97,2400.0,110.7894,110.8482,110.7894,110.809,2400.0
2023-04-11 15:35:00,112.98,112.98,112.81,112.81,6000.0,110.8188,110.8188,110.652,110.652,6000.0
2023-04-11 15:40:00,112.77,112.83,112.75,112.78,4608.0,110.6128,110.6717,110.5932,110.6226,4608.0
2023-04-11 15:45:00,112.78,112.78,112.64,112.67,10320.0,110.6226,110.6226,110.4853,110.5147,10320.0
2023-04-11 15:50:00,112.64,112.7,112.6,112.7,17240.0,110.4853,110.5441,110.4461,110.5441,17240.0
2023-04-11 15:55:00,112.64,112.66,112.35,112.57,106716.0,110.4853,110.5049,110.2008,110.4166,106716.0
2023-04-12 09:30:00,112.98,113.24,112.92,113.21,23776.0,110.8188,111.0738,110.7599,111.0444,23776.0
2023-04-12 09:35:00,113.34,113.34,113.34,113.34,400.0,111.1719,111.1719,111.1719,111.1719,400.0
2023-04-12 09:40:00,113.42,113.42,113.34,113.34,3392.0,111.2504,111.2504,111.1719,111.1719,3392.0
2023-04-12 09:45:00,113.24,113.34,113.24,113.34,2400.0,111.0738,111.1719,111.0738,111.1719,2400.0
2023-04-12 09:50:00,113.46,113.71,113.44,113.71,12020.0,111.2896,111.5348,111.27,111.5348,12020.0
2023-04-12 09:55:00,113.64,113.77,113.61,113.61,2852.0,111.4662,111.5937,111.4367,111.4367,2852.0
2023-04-12 10:00:00,113.58,113.66,113.52,113.66,3604.0,111.4073,111.4858,111.3485,111.4858,3604.0
2023-04-12 10:05:00,113.72,113.9,113.72,113.84,2800.0,111.5446,111.7212,111.5446,111.6623,2800.0
2023-04-12 10:10:00,113.89,113.91,113.89,113.89,3396.0,111.7114,111.731,111.7114,111.7114,3396.0
2023-04-12 10:15:00,113.94,113.94,113.89,113.89,4000.0,111.7604,111.7604,111.7114,111.7114,4000.0
2023-04-12 10:20:00,113.92,114.07,113.92,114.07,4172.0,111.7408,111.8879,111.7408,111.8879,4172.0
2023-04-12 10:25:00,113.83,114.05,113.83,114.05,2000.0,111.6525,111.8683,111.6525,111.8683,2000.0
2023-04-12 10:30:00,114.09,114.09,113.95,113.96,4296.0,111.9076,111.9076,111.7702,111.78,4296.0
2023-04-12 10:35:00,113.83,113.83,113.62,113.62,1200.0,111.6525,111.6525,111.4465,111.4465,1200.0
2023-04-12 10:40:00,113.57,113.71,113.57,113.71,2000.0,111.3975,111.5348,111.3975,111.5348,2000.0
2023-04-12 10:45:00,113.55,113.71,113.55,113.69,2600.0,111.3779,111.5348,111.3779,111.5152,2600.0
2023-04-12 10:50:00,113.66,113.66,113.64,113.64,4060.0,111.4858,111.4858,111.4662,111.4662,4060.0
2023-04-12 10:55:00,113.63,113.71,113.54,113.65,4400.0,111.4564,111.5348,111.3681,111.476,4400.0
2023-04-12 11:00:00,113.64,113.7,113.61,113.61,1600.0,111.4662,111.525,111.4367,111.4367,1600.0
2023-04-12 11:05:00,113.54,113.54,113.54,113.54,800.0,111.3681,111.3681,111.3681,111.3681,800.0
2023-04-12 11:10:00,113.58,113.61,113.44,113.57,7600.0,111.4073,111.4367,111.27,111.3975,7600.0
2023-04-12 11:15:00,113.66,113.66,113.64,113.65,1600.0,111.4858,111.4858,111.4662,111.476,1600.0
2023-04-12 11:20:00,113.73,113.76,113.68,113.76,3776.0,111.5544,111.5839,111.5054,111.5839,3776.0
2023-04-12 11:25:00,113.74,113.85,113.74,113.85,6000.0,111.5642,111.6721,111.5642,111.6721,6000.0
2023-04-12 11:30:00,113.86,113.86,113.75,113.75,5916.0,111.682,111.682,111.5741,111.5741,5916.0
2023-04-12 11:35:00,113.77,113.8,113.73,113.76,4800.0,111.5937,111.6231,111.5544,111.5839,4800.0
2023-04-12 11:40:00,113.76,113.78,113.76,113.76,3600.0,111.5839,111.6035,111.5839,111.5839,3600.0
2023-04-12 11:45:00,113.81,113.86,113.77,113.77,4400.0,111.6329,111.682,111.5937,111.5937,4400.0
2023-04-12 11:50:00,113.8,113.8,113.78,113.78,2400.0,111.6231,111.6231,111.6035,111.6035,2400.0
2023-04-12 11:55:00,113.79,113.79,113.79,113.79,800.0,111.6133,111.6133,111.6133,111.6133,800.0
2023-04-12 12:00:00,113.81,113.82,113.77,113.77,4400.0,111.6329,111.6427,111.5937,111.5937,4400.0
2023-04-12 12:05:00,113.77,113.84,113.72,113.78,4000.0,111.5937,111.6623,111.5446,111.6035,4000.0
2023-04-12 12:10:00,113.83,113.83,113.77,113.77,1800.0,111.6525,111.6525,111.5937,111.5937,1800.0
2023-04-12 12:15:00,113.79,113.79,113.79,113.79,800.0,111.6133,111.6133,111.6133,111.6133,800.0
2023-04-12 12:20:00,113.81,113.81,113.81,113.81,400.0,111.6329,111.6329,111.6329,111.6329,400.0
2023-04-12 12:25:00,113.8,113.83,113.76,113.77,5600.0,111.6231,111.6525,111.5839,111.5937,5600.0
2023-04-12 12:30:00,113.75,113.8,113.66,113.66,8148.0,111.5741,111.6231,111.4858,111.4858,8148.0
2023-04-12 12:35:00,113.66,113.74,113.66,113.7,5000.0,111.4858,111.5642,111.4858,111.525,5000.0
2023-04-12 12:40:00,113.74,113.74,113.68,113.68,2648.0,111.5642,111.5642,111.5054,111.5054,2648.0
2023-04-12 12:45:00,113.75,113.82,113.75,113.8,3000.0,111.5741,111.6427,111.5741,111.6231,3000.0
2023-04-12 12:50:00,113.77,113.77,113.74,113.75,1200.0,111.5937,111.5937,111.5642,111.5741,1200.0
2023-04-12 12:55:00,113.82,113.83,113.8,113.83,1600.0,111.6427,111.6525,111.6231,111.6525,1600.0
2023-04-12 13:00:00,113.83,113.83,113.7,113.7,6200.0,111.6525,111.6525,111.525,111.525,6200.0
2023-04-12 13:05:00,113.81,113.96,113.81,113.96,1200.0,111.6329,111.78,111.6329,111.78,1200.0
2023-04-12 13:10:00,114.08,114.09,114.08,114.09,2800.0,111.8977,111.9076,111.8977,111.9076,2800.0
2023-04-12 13:15:00,114.09,114.09,113.91,113.91,3380.0,111.9076,111.9076,111.731,111.731,3380.0
2023-04-12 13:20:00,113.94,114.01,113.94,114.01,800.0,111.7604,111.8291,111.7604,111.8291,800.0
2023-04-12 13:25:00,114.03,114.03,114.03,114.03,400.0,111.8487,111.8487,111.8487,111.8487,400.0
2023-04-12 13:30:00,114.05,114.05,114.03,114.03,1368.0,111.8683,111.8683,111.8487,111.8487,1368.0
2023-04-12 13:35:00,114.07,114.11,113.89,113.89,15568.0,111.8879,111.9272,111.7114,111.7114,15568.0
2023-04-12 13:40:00,113.95,114.02,113.92,113.94,7016.0,111.7702,111.8389,111.7408,111.7604,7016.0
2023-04-12 13:45:00,113.91,113.97,113.9,113.97,2576.0,111.731,111.7898,111.7212,111.7898,2576.0
2023-04-12 13:50:00,113.91,114.03,113.91,114.03,1600.0,111.731,111.8487,111.731,111.8487,1600.0
2023-04-12 13:55:00,114.05,114.07,114.05,114.06,800.0,111.8683,111.8879,111.8683,111.8781,800.0
2023-04-12 14:00:00,114.07,114.13,114.02,114.09,4036.0,111.8879,111.9468,111.8389,111.9076,4036.0
2023-04-12 14:05:00,114.06,114.14,113.97,113.97,2800.0,111.8781,111.9566,111.7898,111.7898,2800.0
2023-04-12 14:10:00,114.14,114.14,114.14,114.14,828.0,111.9566,111.9566,111.9566,111.9566,828.0
2023-04-12 14:15:00,114.15,114.25,114.15,114.25,1600.0,111.9664,112.0645,111.9664,112.0645,1600.0
2023-04-12 14:20:00,114.21,114.21,114.16,114.16,3240.0,112.0253,112.0253,111.9762,111.9762,3240.0
2023-04-12 14:25:00,114.14,114.14,113.76,113.76,3600.0,111.9566,111.9566,111.5839,111.5839,3600.0
2023-04-12 14:30:00,113.84,113.84,113.46,113.46,8000.0,111.6623,111.6623,111.2896,111.2896,8000.0
2023-04-12 14:35:00,113.48,113.48,113.27,113.27,4044.0,111.3092,111.3092,111.1032,111.1032,4044.0
2023-04-12 14:40:00,113.27,113.52,113.26,113.52,2000.0,111.1032,111.3485,111.0934,111.3485,2000.0
2023-04-12 14:45:00,113.49,113.51,113.43,113.43,2480.0,111.319,111.3386,111.2602,111.2602,2480.0
2023-04-12 14:50:00,113.43,113.43,113.42,113.42,2000.0,111.2602,111.2602,111.2504,111.2504,2000.0
2023-04-12 14:55:00,113.52,113.52,113.46,113.51,3152.0,111.3485,111.3485,111.2896,111.3386,3152.0
2023-04-12 15:00:00,113.45,113.51,113.42,113.42,3580.0,111.2798,111.3386,111.2504,111.2504,3580.0
2023-04-12 15:05:00,113.32,113.39,113.32,113.39,3084.0,111.1523,111.2209,111.1523,111.2209,3084.0
2023-04-12 15:10:00,113.33,113.33,113.27,113.27,4196.0,111.1621,111.1621,111.1032,111.1032,4196.0
2023-04-12 15:15:00,113.24,113.24,113.18,113.18,800.0,111.0738,111.0738,111.015,111.015,800.0
2023-04-12 15:20:00,113.2,113.2,113.15,113.15,4800.0,111.0346,111.0346,110.9855,110.9855,4800.0
2023-04-12 15:25:00,113.2,113.22,113.15,113.16,3600.0,111.0346,111.0542,110.9855,110.9953,3600.0
2023-04-12 15:30:00,113.18,113.31,113.17,113.31,1600.0,111.015,111.1425,111.0052,111.1425,1600.0
2023-04-12 15:35:00,113.36,113.42,113.32,113.42,5176.0,111.1915,111.2504,111.1523,111.2504,5176.0
2023-04-12 15:40:00,113.45,113.45,113.36,113.37,10052.0,111.2798,111.2798,111.1915,111.2013,10052.0
2023-04-12 15:45:00,113.39,113.51,113.27,113.27,10056.0,111.2209,111.3386,111.1032,111.1032,10056.0
2023-04-12 15:50:00,113.25,113.42,113.25,113.33,16504.0,111.0836,111.2504,111.0836,111.1621,16504.0
2023-04-12 15:55:00,113.3,113.51,113.2,113.51,45644.0,111.1327,111.3386,111.0346,111.3386,45644.0
2023-04-13 09:30:00,113.82,113.82,113.82,113.82,12316.0,111.6427,111.6427,111.6427,111.6427,12316.0
2023-04-13 09:35:00,113.46,113.46,113.21,113.21,800.0,111.2896,111.2896,111.0444,111.0444,800.0
2023-04-13 09:40:00,113.44,113.48,113.42,113.48,1820.0,111.27,111.3092,111.2504,111.3092,1820.0
2023-04-13 09:45:00,113.48,113.48,113.48,113.48,0.0,111.3092,111.3092,111.3092,111.3092,0.0
2023-04-13 09:50:00,113.48,113.48,113.48,113.48,0.0,111.3092,111.3092,111.3092,111.3092,0.0
2023-04-13 09:55:00,113.36,113.38,113.27,113.33,4928.0,111.1915,111.2111,111.1032,111.1621,4928.0
2023-04-13 10:00:00,113.31,113.42,113.3,113.38,5068.0,111.1425,111.2504,111.1327,111.2111,5068.0
2023-04-13 10:05:00,113.47,113.51,113.33,113.38,8432.0,111.2994,111.3386,111.1621,111.2111,8432.0
2023-04-13 10:10:00,113.54,113.66,113.54,113.66,1200.0,111.3681,111.4858,111.3681,111.4858,1200.0
2023-04-13 10:15:00,113.77,113.88,113.77,113.88,2312.0,111.5937,111.7016,111.5937,111.7016,2312.0
2023-04-13 10:20:00,113.9,113.91,113.79,113.84,2800.0,111.7212,111.731,111.6133,111.6623,2800.0
2023-04-13 10:25:00,113.79,113.79,113.77,113.79,4052.0,111.6133,111.6133,111.5937,111.6133,4052.0
2023-04-13 10:30:00,113.82,113.82,113.63,113.76,4908.0,111.6427,111.6427,111.4564,111.5839,4908.0
2023-04-13 10:35:00,113.76,113.8,113.66,113.69,7924.0,111.5839,111.6231,111.4858,111.5152,7924.0
2023-04-13 10:40:00,113.53,113.56,113.47,113.48,2000.0,111.3583,111.3877,111.2994,111.3092,2000.0
2023-04-13 10:45:00,113.42,113.42,113.19,113.19,1700.0,111.2504,111.2504,111.0248,111.0248,1700.0
2023-04-13 10:50:00,113.2,113.29,113.2,113.25,1996.0,111.0346,111.1229,111.0346,111.0836,1996.0
2023-04-13 10:55:00,113.26,113.26,113.25,113.25,800.0,111.0934,111.0934,111.0836,111.0836,800.0
2023-04-13 11:00:00,113.24,113.27,113.24,113.27,2168.0,111.0738,111.1032,111.0738,111.1032,2168.0
2023-04-13 11:05:00,113.27,113.36,113.17,113.33,3588.0,111.1032,111.1915,111.0052,111.1621,3588.0
2023-04-13 11:10:00,113.33,113.36,113.33,113.36,1200.0,111.1621,111.1915,111.1621,111.1915,1200.0
2023-04-13 11:15:00,113.36,113.44,113.3,113.3,6140.0,111.1915,111.27,111.1327,111.1327,6140.0
2023-04-13 11:20:00,113.29,113.36,113.29,113.36,1600.0,111.1229,111.1915,111.1229,111.1915,1600.0
2023-04-13 11:25:00,113.36,113.36,113.28,113.28,1916.0,111.1915,111.1915,111.113,111.113,1916.0
2023-04-13 11:30:00,113.35,113.35,113.31,113.31,1600.0,111.1817,111.1817,111.1425,111.1425,1600.0
2023-04-13 11:35:00,113.39,113.44,113.37,113.44,3024.0,111.2209,111.27,111.2013,111.27,3024.0
2023-04-13 11:40:00,113.47,113.55,113.46,113.46,2080.0,111.2994,111.3779,111.2896,111.2896,2080.0
2023-04-13 11:45:00,113.55,113.55,113.55,113.55,400.0,111.3779,111.3779,111.3779,111.3779,400.0
2023-04-13 11:50:00,113.51,113.53,113.46,113.48,4000.0,111.3386,111.3583,111.2896,111.3092,4000.0
2023-04-13 11:55:00,113.6,113.69,113.6,113.68,1200.0,111.4269,111.5152,111.4269,111.5054,1200.0
2023-04-13 12:00:00,113.75,113.79,113.68,113.73,7752.0,111.5741,111.6133,111.5054,111.5544,7752.0
2023-04-13 12:05:00,113.74,113.84,113.74,113.75,5180.0,111.5642,111.6623,111.5642,111.5741,5180.0
2023-04-13 12:10:00,113.8,113.8,113.71,113.74,6644.0,111.6231,111.6231,111.5348,111.5642,6644.0
2023-04-13 12:15:00,113.81,113.84,113.8,113.8,3216.0,111.6329,111.6623,111.6231,111.6231,3216.0
2023-04-13 12:20:00,113.81,113.85,113.79,113.79,1200.0,111.6329,111.6721,111.6133,111.6133,1200.0
2023-04-13 12:25:00,113.81,113.81,113.75,113.75,3200.0,111.6329,111.6329,111.5741,111.5741,3200.0
2023-04-13 12:30:00,113.78,113.78,113.75,113.76,2000.0,111.6035,111.6035,111.5741,111.5839,2000.0
2023-04-13 12:35:00,113.79,113.82,113.74,113.74,1844.0,111.6133,111.6427,111.5642,111.5642,1844.0
2023-04-13 12:40:00,113.74,113.75,113.74,113.74,4612.0,111.5642,111.5741,111.5642,111.5642,4612.0
2023-04-13 12:45:00,113.77,113.8,113.77,113.8,4264.0,111.5937,111.6231,111.5937,111.6231,4264.0
2023-04-13 12:50:00,113.86,113.86,113.78,113.78,2480.0,111.682,111.682,111.6035,111.6035,2480.0
2023-04-13 12:55:00,113.78,113.83,113.78,113.83,3480.0,111.6035,111.6525,111.6035,111.6525,3480.0
2023-04-13 13:00:00,113.88,113.88,113.77,113.78,6536.0,111.7016,111.7016,111.5937,111.6035,6536.0
2023-04-13 13:05:00,113.83,113.83,113.83,113.83,800.0,111.6525,111.6525,111.6525,111.6525,800.0
2023-04-13 13:10:00,113.84,113.92,113.77,113.83,10216.0,111.6623,111.7408,111.5937,111.6525,10216.0
2023-04-13 13:15:00,113.83,113.83,113.83,113.83,0.0,111.6525,111.6525,111.6525,111.6525,0.0
2023-04-13 13:20:00,113.83,113.83,113.78,113.78,8236.0,111.6525,111.6525,111.6035,111.6035,8236.0
2023-04-13 13:25:00,113.77,113.77,113.76,113.76,800.0,111.5937,111.5937,111.5839,111.5839,800.0
2023-04-13 13:30:00,113.86,113.86,113.82,113.82,2068.0,111.682,111.682,111.6427,111.6427,2068.0
2023-04-13 13:35:00,113.88,114.01,113.87,113.88,6000.0,111.7016,111.8291,111.6918,111.7016,6000.0
2023-04-13 13:40:00,113.97,114.04,113.97,114.01,2508.0,111.7898,111.8585,111.7898,111.8291,2508.0
2023-04-13 13:45:00,114.08,114.15,114.08,114.15,3276.0,111.8977,111.9664,111.8977,111.9664,3276.0
2023-04-13 13:50:00,114.18,114.28,114.18,114.28,5652.0,111.9958,112.0939,111.9958,112.0939,5652.0
2023-04-13 13:55:00,114.27,114.34,114.27,114.32,10000.0,112.0841,112.1528,112.0841,112.1332,10000.0
2023-04-13 14:00:00,114.33,114.38,114.33,114.38,2000.0,112.143,112.192,112.143,112.192,2000.0
2023-04-13 14:05:00,114.36,114.36,114.35,114.35,800.0,112.1724,112.1724,112.1626,112.1626,800.0
2023-04-13 14:10:00,114.36,114.45,114.36,114.45,1020.0,112.1724,112.2607,112.1724,112.2607,1020.0
2023-04-13 14:15:00,114.49,114.49,114.49,114.49,800.0,112.2999,112.2999,112.2999,112.2999,800.0
2023-04-13 14:20:00,114.48,114.48,114.42,114.45,7200.0,112.2901,112.2901,112.2312,112.2607,7200.0
2023-04-13 14:25:00,114.42,114.42,114.42,114.42,800.0,112.2312,112.2312,112.2312,112.2312,800.0
2023-04-13 14:30:00,114.42,114.53,114.38,114.48,6680.0,112.2312,112.3391,112.192,112.2901,6680.0
2023-04-13 14:35:00,114.47,114.5,114.47,114.5,800.0,112.2803,112.3097,112.2803,112.3097,800.0
2023-04-13 14:40:00,114.54,114.64,114.54,114.64,1600.0,112.3489,112.447,112.3489,112.447,1600.0
2023-04-13 14:45:00,114.63,114.67,114.63,114.67,1600.0,112.4372,112.4765,112.4372,112.4765,1600.0
2023-04-13 14:50:00,114.69,114.7,114.64,114.7,5200.0,112.4961,112.5059,112.447,112.5059,5200.0
2023-04-13 14:55:00,114.73,114.73,114.73,114.73,1200.0,112.5353,112.5353,112.5353,112.5353,1200.0
2023-04-13 15:00:00,114.74,114.74,114.69,114.72,3600.0,112.5451,112.5451,112.4961,112.5255,3600.0
2023-04-13 15:05:00,114.68,114.72,114.67,114.72,5380.0,112.4863,112.5255,112.4765,112.5255,5380.0
2023-04-13 15:10:00,114.75,114.75,114.68,114.68,2000.0,112.5549,112.5549,112.4863,112.4863,2000.0
2023-04-13 15:15:00,114.75,114.75,114.73,114.75,4000.0,112.5549,112.5549,112.5353,112.5549,4000.0
2023-04-13 15:20:00,114.77,114.79,114.67,114.67,4088.0,112.5745,112.5942,112.4765,112.4765,4088.0
2023-04-13 15:25:00,114.66,114.74,114.65,114.74,1200.0,112.4667,112.5451,112.4568,112.5451,1200.0
2023-04-13 15:30:00,114.71,114.72,114.64,114.68,6000.0,112.5157,112.5255,112.447,112.4863,6000.0
2023-04-13 15:35:00,114.68,114.75,114.67,114.71,4000.0,112.4863,112.5549,112.4765,112.5157,4000.0
2023-04-13 15:40:00,114.73,114.91,114.73,114.87,12556.0,112.5353,112.7119,112.5353,112.6726,12556.0
2023-04-13 15:45:00,114.87,114.89,114.71,114.74,15072.0,112.6726,112.6923,112.5157,112.5451,15072.0
2023-04-13 15:50:00,114.76,115.1,114.76,114.97,70336.0,112.5647,112.8982,112.5647,112.7707,70336.0
2023-04-13 15:55:00,115.08,115.1,114.89,114.9,147772.0,112.8786,112.8982,112.6923,112.7021,147772.0
2023-04-14 09:30:00,114.52,114.77,114.52,114.77,10860.0,112.3293,112.5745,112.3293,112.5745,10860.0
2023-04-14 09:35:00,114.8,115.2,114.8,115.2,5200.0,112.604,112.9963,112.604,112.9963,5200.0
2023-04-14 09:40:00,115.14,115.18,115.0,115.06,14376.0,112.9375,112.9767,112.8001,112.859,14376.0
2023-04-14 09:45:00,115.08,115.18,114.97,115.18,50208.0,112.8786,112.9767,112.7707,112.9767,50208.0
2023-04-14 09:50:00,115.2,115.28,115.02,115.18,7200.0,112.9963,113.0748,112.8198,112.9767,7200.0
2023-04-14 09:55:00,115.13,115.19,115.12,115.19,1200.0,112.9277,112.9865,112.9179,112.9865,1200.0
2023-04-14 10:00:00,115.12,115.21,115.02,115.13,3224.0,112.9179,113.0061,112.8198,112.9277,3224.0
2023-04-14 10:05:00,115.06,115.06,114.71,114.78,5660.0,112.859,112.859,112.5157,112.5844,5660.0
2023-04-14 10:10:00,114.79,114.93,114.79,114.93,2524.0,112.5942,112.7315,112.5942,112.7315,2524.0
2023-04-14 10:15:00,114.86,114.86,114.79,114.81,3276.0,112.6628,112.6628,112.5942,112.6138,3276.0
2023-04-14 10:20:00,114.76,114.82,114.76,114.82,800.0,112.5647,112.6236,112.5647,112.6236,800.0
2023-04-14 10:25:00,114.66,114.67,114.66,114.67,2000.0,112.4667,112.4765,112.4667,112.4765,2000.0
2023-04-14 10:30:00,114.76,114.76,114.63,114.63,2412.0,112.5647,112.5647,112.4372,112.4372,2412.0
2023-04-14 10:35:00,114.66,114.77,114.61,114.77,2000.0,112.4667,112.5745,112.4176,112.5745,2000.0
2023-04-14 10:40:00,114.74,114.74,114.61,114.71,3200.0,112.5451,112.5451,112.4176,112.5157,3200.0
2023-04-14 10:45:00,114.71,114.82,114.71,114.82,1236.0,112.5157,112.6236,112.5157,112.6236,1236.0
2023-04-14 10:50:00,114.74,114.74,114.66,114.66,2856.0,112.5451,112.5451,112.4667,112.4667,2856.0
2023-04-14 10:55:00,114.62,114.76,114.62,114.72,1600.0,112.4274,112.5647,112.4274,112.5255,1600.0
2023-04-14 11:00:00,114.66,114.69,114.56,114.56,2400.0,112.4667,112.4961,112.3686,112.3686,2400.0
2023-04-14 11:05:00,114.55,114.56,114.53,114.56,1600.0,112.3588,112.3686,112.3391,112.3686,1600.0
2023-04-14 11:10:00,114.68,114.7,114.62,114.68,6400.0,112.4863,112.5059,112.4274,112.4863,6400.0
2023-04-14 11:15:00,114.71,114.71,114.59,114.59,4000.0,112.5157,112.5157,112.398,112.398,4000.0
2023-04-14 11:20:00,114.7,114.71,114.52,114.53,3364.0,112.5059,112.5157,112.3293,112.3391,3364.0
2023-04-14 11:25:00,114.53,114.53,114.53,114.53,400.0,112.3391,112.3391,112.3391,112.3391,400.0
2023-04-14 11:30:00,114.64,114.64,114.64,114.64,800.0,112.447,112.447,112.447,112.447,800.0
2023-04-14 11:35:00,114.64,114.64,114.58,114.6,1200.0,112.447,112.447,112.3882,112.4078,1200.0
2023-04-14 11:40:00,114.58,114.59,114.58,114.59,800.0,112.3882,112.398,112.3882,112.398,800.0
2023-04-14 11:45:00,114.59,114.59,114.5,114.58,8748.0,112.398,112.398,112.3097,112.3882,8748.0
2023-04-14 11:50:00,114.53,114.61,114.53,114.61,2400.0,112.3391,112.4176,112.3391,112.4176,2400.0
2023-04-14 11:55:00,114.56,114.61,114.56,114.61,2608.0,112.3686,112.4176,112.3686,112.4176,2608.0
2023-04-14 12:00:00,114.55,114.58,114.55,114.56,2100.0,112.3588,112.3882,112.3588,112.3686,2100.0
2023-04-14 12:05:00,114.58,114.61,114.51,114.53,6644.0,112.3882,112.4176,112.3195,112.3391,6644.0
2023-04-14 12:10:00,114.58,114.58,114.58,114.58,800.0,112.3882,112.3882,112.3882,112.3882,800.0
2023-04-14 12:15:00,114.56,114.6,114.52,114.6,6964.0,112.3686,112.4078,112.3293,112.4078,6964.0
2023-04-14 12:20:00,114.59,114.59,114.59,114.59,400.0,112.398,112.398,112.398,112.398,400.0
2023-04-14 12:25:00,114.57,114.57,114.55,114.55,2000.0,112.3784,112.3784,112.3588,112.3588,2000.0
2023-04-14 12:30:00,114.53,114.58,114.52,114.58,4048.0,112.3391,112.3882,112.3293,112.3882,4048.0
2023-04-14 12:35:00,114.5,114.5,114.22,114.22,2200.0,112.3097,112.3097,112.0351,112.0351,2200.0
2023-04-14 12:40:00,114.16,114.16,114.16,114.16,400.0,111.9762,111.9762,111.9762,111.9762,400.0
2023-04-14 12:45:00,114.01,114.1,114.01,114.1,1200.0,111.8291,111.9174,111.8291,111.9174,1200.0
2023-04-14 12:50:00,114.16,114.16,114.0,114.0,800.0,111.9762,111.9762,111.8193,111.8193,800.0
2023-04-14 12:55:00,113.98,113.98,113.96,113.96,2740.0,111.7997,111.7997,111.78,111.78,2740.0
2023-04-14 13:00:00,113.92,114.11,113.92,114.09,6536.0,111.7408,111.9272,111.7408,111.9076,6536.0
2023-04-14 13:05:00,114.02,114.03,113.99,113.99,2000.0,111.8389,111.8487,111.8095,111.8095,2000.0
2023-04-14 13:10:00,114.0,114.03,113.99,114.0,7200.0,111.8193,111.8487,111.8095,111.8193,7200.0
2023-04-14 13:15:00,114.06,114.17,114.0,114.16,7500.0,111.8781,111.986,111.8193,111.9762,7500.0
2023-04-14 13:20:00,114.16,114.16,114.16,114.16,0.0,111.9762,111.9762,111.9762,111.9762,0.0
2023-04-14 13:25:00,114.04,114.04,114.0,114.0,2000.0,111.8585,111.8585,111.8193,111.8193,2000.0
2023-04-14 13:30:00,113.98,114.0,113.9,114.0,5696.0,111.7997,111.8193,111.7212,111.8193,5696.0
2023-04-14 13:35:00,114.0,114.0,114.0,114.0,0.0,111.8193,111.8193,111.8193,111.8193,0.0
2023-04-14 13:40:00,114.1,114.1,113.98,113.98,1600.0,111.9174,111.9174,111.7997,111.7997,1600.0
2023-04-14 13:45:00,114.1,114.1,114.1,114.1,400.0,111.9174,111.9174,111.9174,111.9174,400.0
2023-04-14 13:50:00,114.14,114.22,114.14,114.22,1124.0,111.9566,112.0351,111.9566,112.0351,1124.0
2023-04-14 13:55:00,114.25,114.29,114.24,114.26,3524.0,112.0645,112.1037,112.0547,112.0743,3524.0
2023-04-14 14:00:00,114.23,114.23,114.22,114.22,1200.0,112.0449,112.0449,112.0351,112.0351,1200.0
2023-04-14 14:05:00,114.24,114.31,114.24,114.31,1200.0,112.0547,112.1233,112.0547,112.1233,1200.0
2023-04-14 14:10:00,114.23,114.31,114.23,114.31,800.0,112.0449,112.1233,112.0449,112.1233,800.0
2023-04-14 14:15:00,114.36,114.36,114.36,114.36,2872.0,112.1724,112.1724,112.1724,112.1724,2872.0
2023-04-14 14:20:00,114.41,114.41,114.4,114.4,800.0,112.2214,112.2214,112.2116,112.2116,800.0
2023-04-14 14:25:00,114.4,114.42,114.36,114.39,3568.0,112.2116,112.2312,112.1724,112.2018,3568.0
2023-04-14 14:30:00,114.44,114.46,114.42,114.45,3200.0,112.2509,112.2705,112.2312,112.2607,3200.0
2023-04-14 14:35:00,114.43,114.43,114.43,114.43,400.0,112.2411,112.2411,112.2411,112.2411,400.0
2023-04-14 14:40:00,114.46,114.49,114.46,114.47,1600.0,112.2705,112.2999,112.2705,112.2803,1600.0
2023-04-14 14:45:00,114.51,114.55,114.5,114.55,4108.0,112.3195,112.3588,112.3097,112.3588,4108.0
2023-04-14 14:50:00,114.56,114.56,114.45,114.45,1600.0,112.3686,112.3686,112.2607,112.2607,1600.0
2023-04-14 14:55:00,114.39,114.42,114.38,114.42,1200.0,112.2018,112.2312,112.192,112.2312,1200.0
2023-04-14 15:00:00,114.44,114.45,114.19,114.19,6000.0,112.2509,112.2607,112.0056,112.0056,6000.0
2023-04-14 15:05:00,114.18,114.26,114.18,114.26,4840.0,111.9958,112.0743,111.9958,112.0743,4840.0
2023-04-14 15:10:00,114.21,114.21,114.13,114.13,2124.0,112.0253,112.0253,111.9468,111.9468,2124.0
2023-04-14 15:15:00,114.06,114.06,113.94,113.94,2000.0,111.8781,111.8781,111.7604,111.7604,2000.0
2023-04-14 15:20:00,113.96,114.17,113.95,114.17,6620.0,111.78,111.986,111.7702,111.986,6620.0
2023-04-14 15:25:00,114.2,114.25,114.2,114.25,4000.0,112.0154,112.0645,112.0154,112.0645,4000.0
2023-04-14 15:30:00,114.26,114.36,114.26,114.35,6400.0,112.0743,112.1724,112.0743,112.1626,6400.0
2023-04-14 15:35:00,114.33,114.45,114.33,114.45,5600.0,112.143,112.2607,112.143,112.2607,5600.0
2023-04-14 15:40:00,114.42,114.57,114.41,114.52,6044.0,112.2312,112.3784,112.2214,112.3293,6044.0
2023-04-14 15:45:00,114.56,114.56,114.45,114.56,14524.0,112.3686,112.3686,112.2607,112.3686,14524.0
2023-04-14 15:50:00,114.53,114.62,114.49,114.57,18896.0,112.3391,112.4274,112.2999,112.3784,18896.0
2023-04-14 15:55:00,114.59,114.72,114.53,114.65,44896.0,112.398,112.5255,112.3391,112.4568,44896.0
2023-04-17 09:30:00,115.36,115.45,115.13,115.13,15688.0,113.1533,113.2415,112.9277,112.9277,15688.0
2023-04-17 09:35:00,115.01,115.39,115.01,115.39,2000.0,112.81,113.1827,112.81,113.1827,2000.0
2023-04-17 09:40:00,115.59,115.59,115.4,115.4,4600.0,113.3789,113.3789,113.1925,113.1925,4600.0
2023-04-17 09:45:00,115.41,115.66,115.33,115.41,26172.0,113.2023,113.4475,113.1238,113.2023,26172.0
2023-04-17 09:50:00,115.43,115.52,115.35,115.52,4800.0,113.2219,113.3102,113.1435,113.3102,4800.0
2023-04-17 09:55:00,115.46,115.63,115.38,115.5,15848.0,113.2513,113.4181,113.1729,113.2906,15848.0
2023-04-17 10:00:00,115.52,115.56,115.42,115.42,4400.0,113.3102,113.3494,113.2121,113.2121,4400.0
2023-04-17 10:05:00,115.4,115.55,115.39,115.52,4876.0,113.1925,113.3396,113.1827,113.3102,4876.0
2023-04-17 10:10:00,115.47,115.48,115.38,115.39,5200.0,113.2612,113.271,113.1729,113.1827,5200.0
2023-04-17 10:15:00,115.42,115.45,115.42,115.44,3200.0,113.2121,113.2415,113.2121,113.2317,3200.0
2023-04-17 10:20:00,115.47,115.5,115.33,115.38,5960.0,113.2612,113.2906,113.1238,113.1729,5960.0
2023-04-17 10:25:00,115.34,115.34,115.34,115.34,400.0,113.1336,113.1336,113.1336,113.1336,400.0
2023-04-17 10:30:00,115.11,115.16,115.1,115.1,1212.0,112.908,112.9571,112.8982,112.8982,1212.0
2023-04-17 10:35:00,115.01,115.01,114.81,114.87,6320.0,112.81,112.81,112.6138,112.6726,6320.0
2023-04-17 10:40:00,114.94,114.94,114.94,114.94,400.0,112.7413,112.7413,112.7413,112.7413,400.0
2023-04-17 10:45:00,114.94,114.97,114.94,114.97,800.0,112.7413,112.7707,112.7413,112.7707,800.0
2023-04-17 10:50:00,114.92,114.92,114.9,114.9,2628.0,112.7217,112.7217,112.7021,112.7021,2628.0
2023-04-17 10:55:00,114.75,114.75,114.72,114.73,1524.0,112.5549,112.5549,112.5255,112.5353,1524.0
2023-04-17 11:00:00,114.8,114.81,114.67,114.67,5200.0,112.604,112.6138,112.4765,112.4765,5200.0
2023-04-17 11:05:00,114.73,114.73,114.67,114.67,3800.0,112.5353,112.5353,112.4765,112.4765,3800.0
2023-04-17 11:10:00,114.66,114.67,114.55,114.55,1600.0,112.4667,112.4765,112.3588,112.3588,1600.0
2023-04-17 11:15:00,114.55,114.65,114.55,114.61,3800.0,112.3588,112.4568,112.3588,112.4176,3800.0
2023-04-17 11:20:00,114.54,114.54,114.54,114.54,400.0,112.3489,112.3489,112.3489,112.3489,400.0
2023-04-17 11:25:00,114.62,114.68,114.61,114.64,8444.0,112.4274,112.4863,112.4176,112.447,8444.0
2023-04-17 11:30:00,114.58,114.64,114.48,114.58,7536.0,112.3882,112.447,112.2901,112.3882,7536.0
2023-04-17 11:35:00,114.54,114.54,114.47,114.53,2000.0,112.3489,112.3489,112.2803,112.3391,2000.0
2023-04-17 11:40:00,114.48,114.48,114.42,114.47,2756.0,112.2901,112.2901,112.2312,112.2803,2756.0
2023-04-17 11:45:00,114.49,114.49,114.43,114.43,800.0,112.2999,112.2999,112.2411,112.2411,800.0
2023-04-17 11:50:00,114.46,114.58,114.46,114.56,3684.0,112.2705,112.3882,112.2705,112.3686,3684.0
2023-04-17 11:55:00,114.6,114.6,114.6,114.6,400.0,112.4078,112.4078,112.4078,112.4078,400.0
2023-04-17 12:00:00,114.62,114.67,114.61,114.66,3652.0,112.4274,112.4765,112.4176,112.4667,3652.0
2023-04-17 12:05:00,114.68,114.69,114.68,114.68,400.0,112.4863,112.4961,112.4863,112.4863,400.0
2023-04-17 12:10:00,114.68,114.7,114.57,114.57,4800.0,112.4863,112.5059,112.3784,112.3784,4800.0
2023-04-17 12:15:00,114.59,114.59,114.57,114.58,800.0,112.398,112.398,112.3784,112.3882,800.0
2023-04-17 12:20:00,114.48,114.48,114.48,114.48,400.0,112.2901,112.2901,112.2901,112.2901,400.0
2023-04-17 12:25:00,114.49,114.52,114.49,114.49,2884.0,112.2999,112.3293,112.2999,112.2999,2884.0
2023-04-17 12:30:00,114.49,114.49,114.49,114.49,0.0,112.2999,112.2999,112.2999,112.2999,0.0
2023-04-17 12:35:00,114.47,114.47,114.47,114.47,400.0,112.2803,112.2803,112.2803,112.2803,400.0
2023-04-17 12:40:00,114.49,114.49,114.49,114.49,400.0,112.2999,112.2999,112.2999,112.2999,400.0
2023-04-17 12:45:00,114.49,114.51,114.46,114.51,4200.0,112.2999,112.3195,112.2705,112.3195,4200.0
2023-04-17 12:50:00,114.55,114.59,114.49,114.49,3700.0,112.3588,112.398,112.2999,112.2999,3700.0
2023-04-17 12:55:00,114.54,114.55,114.47,114.47,1812.0,112.3489,112.3588,112.2803,112.2803,1812.0
2023-04-17 13:00:00,114.49,114.49,114.49,114.49,404.0,112.2999,112.2999,112.2999,112.2999,404.0
2023-04-17 13:05:00,114.5,114.51,114.47,114.51,1556.0,112.3097,112.3195,112.2803,112.3195,1556.0
2023-04-17 13:10:00,114.44,114.5,114.44,114.5,3200.0,112.2509,112.3097,112.2509,112.3097,3200.0
2023-04-17 13:15:00,114.64,114.67,114.6,114.6,3200.0,112.447,112.4765,112.4078,112.4078,3200.0
2023-04-17 13:20:00,114.6,114.6,114.55,114.55,2400.0,112.4078,112.4078,112.3588,112.3588,2400.0
2023-04-17 13:25:00,114.52,114.55,114.52,114.55,1720.0,112.3293,112.3588,112.3293,112.3588,1720.0
2023-04-17 13:30:00,114.61,114.61,114.57,114.57,1708.0,112.4176,112.4176,112.3784,112.3784,1708.0
2023-04-17 13:35:00,114.51,114.51,114.5,114.5,2504.0,112.3195,112.3195,112.3097,112.3097,2504.0
2023-04-17 13:40:00,114.51,114.51,114.51,114.51,400.0,112.3195,112.3195,112.3195,112.3195,400.0
2023-04-17 13:45:00,114.53,114.53,114.5,114.52,1200.0,112.3391,112.3391,112.3097,112.3293,1200.0
2023-04-17 13:50:00,114.49,114.49,114.46,114.46,3060.0,112.2999,112.2999,112.2705,112.2705,3060.0
2023-04-17 13:55:00,114.46,114.47,114.38,114.47,6840.0,112.2705,112.2803,112.192,112.2803,6840.0
2023-04-17 14:00:00,114.43,114.45,114.39,114.39,1200.0,112.2411,112.2607,112.2018,112.2018,1200.0
2023-04-17 14:05:00,114.46,114.5,114.46,114.5,3168.0,112.2705,112.3097,112.2705,112.3097,3168.0
2023-04-17 14:10:00,114.51,114.51,114.4,114.51,3628.0,112.3195,112.3195,112.2116,112.3195,3628.0
2023-04-17 14:15:00,114.5,114.53,114.5,114.52,2400.0,112.3097,112.3391,112.3097,112.3293,2400.0
2023-04-17 14:20:00,114.56,114.6,114.56,114.58,2000.0,112.3686,112.4078,112.3686,112.3882,2000.0
2023-04-17 14:25:00,114.59,114.6,114.59,114.6,800.0,112.398,112.4078,112.398,112.4078,800.0
2023-04-17 14:30:00,114.6,114.63,114.56,114.62,3200.0,112.4078,112.4372,112.3686,112.4274,3200.0
2023-04-17 14:35:00,114.6,114.67,114.6,114.67,2400.0,112.4078,112.4765,112.4078,112.4765,2400.0
2023-04-17 14:40:00,114.71,114.83,114.71,114.83,2000.0,112.5157,112.6334,112.5157,112.6334,2000.0
2023-04-17 14:45:00,114.87,114.88,114.83,114.83,2800.0,112.6726,112.6824,112.6334,112.6334,2800.0
2023-04-17 14:50:00,114.84,114.94,114.84,114.92,5600.0,112.6432,112.7413,112.6432,112.7217,5600.0
2023-04-17 14:55:00,114.92,114.92,114.92,114.92,400.0,112.7217,112.7217,112.7217,112.7217,400.0
2023-04-17 15:00:00,114.95,115.0,114.95,114.99,4152.0,112.7511,112.8001,112.7511,112.7903,4152.0
2023-04-17 15:05:00,115.02,115.07,115.02,115.07,2000.0,112.8198,112.8688,112.8198,112.8688,2000.0
2023-04-17 15:10:00,115.08,115.17,115.08,115.14,4800.0,112.8786,112.9669,112.8786,112.9375,4800.0
2023-04-17 15:15:00,115.16,115.21,115.16,115.2,4680.0,112.9571,113.0061,112.9571,112.9963,4680.0
2023-04-17 15:20:00,115.25,115.28,115.25,115.28,2400.0,113.0454,113.0748,113.0454,113.0748,2400.0
2023-04-17 15:25:00,115.27,115.27,115.23,115.25,3304.0,113.065,113.065,113.0257,113.0454,3304.0
2023-04-17 15:30:00,115.24,115.28,115.22,115.26,4932.0,113.0356,113.0748,113.0159,113.0552,4932.0
2023-04-17 15:35:00,115.18,115.2,115.09,115.1,8960.0,112.9767,112.9963,112.8884,112.8982,8960.0
2023-04-17 15:40:00,115.07,115.14,115.06,115.06,7640.0,112.8688,112.9375,112.859,112.859,7640.0
2023-04-17 15:45:00,115.01,115.07,114.96,115.07,11564.0,112.81,112.8688,112.7609,112.8688,11564.0
2023-04-17 15:50:00,115.04,115.28,114.93,115.26,33012.0,112.8394,113.0748,112.7315,113.0552,33012.0
2023-04-17 15:55:00,115.31,115.52,115.26,115.5,48192.0,113.1042,113.3102,113.0552,113.2906,48192.0
2023-04-18 09:30:00,116.43,116.81,116.2,116.73,16068.0,114.2028,114.5755,113.9772,114.4971,16068.0
2023-04-18 09:35:00,116.56,116.88,116.56,116.88,9540.0,114.3303,114.6442,114.3303,114.6442,9540.0
2023-04-18 09:40:00,116.77,116.77,116.73,116.73,1344.0,114.5363,114.5363,114.4971,114.4971,1344.0
2023-04-18 09:45:00,116.67,116.78,116.67,116.78,2584.0,114.4382,114.5461,114.4382,114.5461,2584.0
2023-04-18 09:50:00,116.84,116.84,116.69,116.69,4780.0,114.6049,114.6049,114.4578,114.4578,4780.0
2023-04-18 09:55:00,116.7,116.7,116.02,116.11,4400.0,114.4676,114.4676,113.8006,113.8889,4400.0
2023-04-18 10:00:00,116.23,116.36,116.23,116.36,4500.0,114.0066,114.1341,114.0066,114.1341,4500.0
2023-04-18 10:05:00,116.25,116.25,116.13,116.16,2400.0,114.0262,114.0262,113.9085,113.938,2400.0
2023-04-18 10:10:00,116.23,116.26,116.05,116.05,9556.0,114.0066,114.036,113.8301,113.8301,9556.0
2023-04-18 10:15:00,116.16,116.2,116.05,116.06,4996.0,113.938,113.9772,113.8301,113.8399,4996.0
2023-04-18 10:20:00,116.08,116.22,116.02,116.1,14320.0,113.8595,113.9968,113.8006,113.8791,14320.0
2023-04-18 10:25:00,116.02,116.02,115.87,115.88,1600.0,113.8006,113.8006,113.6535,113.6633,1600.0
2023-04-18 10:30:00,115.83,115.83,115.6,115.6,5600.0,113.6143,113.6143,113.3887,113.3887,5600.0
2023-04-18 10:35:00,115.63,115.83,115.63,115.66,11164.0,113.4181,113.6143,113.4181,113.4475,11164.0
2023-04-18 10:40:00,115.65,115.72,115.65,115.66,1200.0,113.4377,113.5064,113.4377,113.4475,1200.0
2023-04-18 10:45:00,115.64,115.69,115.59,115.59,3400.0,113.4279,113.4769,113.3789,113.3789,3400.0
2023-04-18 10:50:00,115.48,115.58,115.46,115.47,4692.0,113.271,113.3691,113.2513,113.2612,4692.0
2023-04-18 10:55:00,115.47,115.47,115.38,115.38,1600.0,113.2612,113.2612,113.1729,113.1729,1600.0
2023-04-18 11:00:00,115.39,115.39,115.31,115.31,1600.0,113.1827,113.1827,113.1042,113.1042,1600.0
2023-04-18 11:05:00,115.28,115.41,115.26,115.26,5600.0,113.0748,113.2023,113.0552,113.0552,5600.0
2023-04-18 11:10:00,115.26,115.26,115.09,115.09,5200.0,113.0552,113.0552,112.8884,112.8884,5200.0
2023-04-18 11:15:00,115.17,115.24,115.16,115.24,3800.0,112.9669,113.0356,112.9571,113.0356,3800.0
2023-04-18 11:20:00,115.15,115.15,115.13,115.13,800.0,112.9473,112.9473,112.9277,112.9277,800.0
2023-04-18 11:25:00,115.17,115.21,115.13,115.21,2400.0,112.9669,113.0061,112.9277,113.0061,2400.0
2023-04-18 11:30:00,115.29,115.29,115.2,115.2,1200.0,113.0846,113.0846,112.9963,112.9963,1200.0
2023-04-18 11:35:00,115.25,115.29,114.89,114.89,6832.0,113.0454,113.0846,112.6923,112.6923,6832.0
2023-04-18 11:40:00,114.78,115.02,114.78,114.96,6236.0,112.5844,112.8198,112.5844,112.7609,6236.0
2023-04-18 11:45:00,114.95,115.0,114.86,114.95,3600.0,112.7511,112.8001,112.6628,112.7511,3600.0
2023-04-18 11:50:00,114.98,114.98,114.86,114.87,2400.0,112.7805,112.7805,112.6628,112.6726,2400.0
2023-04-18 11:55:00,114.94,114.94,114.86,114.89,2400.0,112.7413,112.7413,112.6628,112.6923,2400.0
2023-04-18 12:00:00,114.89,114.89,114.86,114.88,1700.0,112.6923,112.6923,112.6628,112.6824,1700.0
2023-04-18 12:05:00,114.87,114.94,114.87,114.93,2400.0,112.6726,112.7413,112.6726,112.7315,2400.0
2023-04-18 12:10:00,115.01,115.01,114.95,114.98,2436.0,112.81,112.81,112.7511,112.7805,2436.0
2023-04-18 12:15:00,115.0,115.0,114.84,114.9,7692.0,112.8001,112.8001,112.6432,112.7021,7692.0
2023-04-18 12:20:00,114.85,114.94,114.83,114.89,3264.0,112.653,112.7413,112.6334,112.6923,3264.0
2023-04-18 12:25:00,114.9,114.99,114.88,114.99,4800.0,112.7021,112.7903,112.6824,112.7903,4800.0
2023-04-18 12:30:00,114.99,115.05,114.95,115.0,6028.0,112.7903,112.8492,112.7511,112.8001,6028.0
2023-04-18 12:35:00,114.98,115.0,114.87,114.87,3600.0,112.7805,112.8001,112.6726,112.6726,3600.0
2023-04-18 12:40:00,114.86,114.95,114.83,114.94,4400.0,112.6628,112.7511,112.6334,112.7413,4400.0
2023-04-18 12:45:00,114.9,114.91,114.89,114.89,2400.0,112.7021,112.7119,112.6923,112.6923,2400.0
2023-04-18 12:50:00,114.91,114.95,114.86,114.95,4400.0,112.7119,112.7511,112.6628,112.7511,4400.0
2023-04-18 12:55:00,115.03,115.06,115.03,115.06,2800.0,112.8296,112.859,112.8296,112.859,2800.0
2023-04-18 13:00:00,115.03,115.03,114.95,115.01,2800.0,112.8296,112.8296,112.7511,112.81,2800.0
2023-04-18 13:05:00,115.1,115.12,115.07,115.12,2400.0,112.8982,112.9179,112.8688,112.9179,2400.0
2023-04-18 13:10:00,115.1,115.1,114.96,114.96,6424.0,112.8982,112.8982,112.7609,112.7609,6424.0
2023-04-18 13:15:00,114.91,114.97,114.81,114.81,6240.0,112.7119,112.7707,112.6138,112.6138,6240.0
2023-04-18 13:20:00,114.83,114.87,114.8,114.84,2400.0,112.6334,112.6726,112.604,112.6432,2400.0
2023-04-18 13:25:00,114.82,114.88,114.82,114.88,1600.0,112.6236,112.6824,112.6236,112.6824,1600.0
2023-04-18 13:30:00,114.89,114.94,114.8,114.92,7400.0,112.6923,112.7413,112.604,112.7217,7400.0
2023-04-18 13:35:00,115.0,115.05,114.97,115.04,2800.0,112.8001,112.8492,112.7707,112.8394,2800.0
2023-04-18 13:40:00,115.04,115.08,115.04,115.08,3200.0,112.8394,112.8786,112.8394,112.8786,3200.0
2023-04-18 13:45:00,115.06,115.16,115.06,115.15,2800.0,112.859,112.9571,112.859,112.9473,2800.0
2023-04-18 13:50:00,115.17,115.17,115.14,115.15,7252.0,112.9669,112.9669,112.9375,112.9473,7252.0
2023-04-18 13:55:00,115.16,115.23,115.06,115.14,13732.0,112.9571,113.0257,112.859,112.9375,13732.0
2023-04-18 14:00:00,115.16,115.16,115.0,115.09,6000.0,112.9571,112.9571,112.8001,112.8884,6000.0
2023-04-18 14:05:00,115.05,115.07,114.99,115.07,8000.0,112.8492,112.8688,112.7903,112.8688,8000.0
2023-04-18 14:10:00,115.11,115.17,115.11,115.13,2800.0,112.908,112.9669,112.908,112.9277,2800.0
2023-04-18 14:15:00,115.13,115.16,115.03,115.06,4800.0,112.9277,112.9571,112.8296,112.859,4800.0
2023-04-18 14:20:00,115.07,115.16,115.07,115.16,4000.0,112.8688,112.9571,112.8688,112.9571,4000.0
2023-04-18 14:25:00,115.2,115.2,115.17,115.17,2400.0,112.9963,112.9963,112.9669,112.9669,2400.0
2023-04-18 14:30:00,115.11,115.18,115.1,115.1,4800.0,112.908,112.9767,112.8982,112.8982,4800.0
2023-04-18 14:35:00,115.12,115.14,115.1,115.14,2000.0,112.9179,112.9375,112.8982,112.9375,2000.0
2023-04-18 14:40:00,115.13,115.13,114.95,114.95,5436.0,112.9277,112.9277,112.7511,112.7511,5436.0
2023-04-18 14:45:00,114.97,114.97,114.74,114.74,6388.0,112.7707,112.7707,112.5451,112.5451,6388.0
2023-04-18 14:50:00,114.75,114.83,114.7,114.77,8936.0,112.5549,112.6334,112.5059,112.5745,8936.0
2023-04-18 14:55:00,114.8,114.92,114.76,114.86,6832.0,112.604,112.7217,112.5647,112.6628,6832.0
2023-04-18 15:00:00,114.82,114.88,114.82,114.86,2400.0,112.6236,112.6824,112.6236,112.6628,2400.0
2023-04-18 15:05:00,114.87,115.06,114.87,115.06,6984.0,112.6726,112.859,112.6726,112.859,6984.0
2023-04-18 15:10:00,115.03,115.05,115.02,115.02,1600.0,112.8296,112.8492,112.8198,112.8198,1600.0
2023-04-18 15:15:00,114.97,115.02,114.96,114.96,4000.0,112.7707,112.8198,112.7609,112.7609,4000.0
2023-04-18 15:20:00,114.96,114.98,114.92,114.92,5600.0,112.7609,112.7805,112.7217,112.7217,5600.0
2023-04-18 15:25:00,114.92,114.92,114.83,114.85,7600.0,112.7217,112.7217,112.6334,112.653,7600.0
2023-04-18 15:30:00,114.87,115.0,114.85,114.92,6508.0,112.6726,112.8001,112.653,112.7217,6508.0
2023-04-18 15:35:00,114.91,114.95,114.85,114.85,7340.0,112.7119,112.7511,112.653,112.653,7340.0
2023-04-18 15:40:00,114.85,114.93,114.83,114.93,6112.0,112.653,112.7315,112.6334,112.7315,6112.0
2023-04-18 15:45:00,114.97,114.97,114.88,114.94,12308.0,112.7707,112.7707,112.6824,112.7413,12308.0
2023-04-18 15:50:00,114.92,115.06,114.88,115.04,35340.0,112.7217,112.859,112.6824,112.8394,35340.0
2023-04-18 15:55:00,115.07,115.14,114.93,114.95,83240.0,112.8688,112.9375,112.7315,112.7511,83240.0
2023-04-19 09:30:00,114.55,114.95,114.35,114.95,9916.0,112.3588,112.7511,112.1626,112.7511,9916.0
2023-04-19 09:35:00,114.6,114.76,114.6,114.65,2000.0,112.4078,112.5647,112.4078,112.4568,2000.0
2023-04-19 09:40:00,114.61,114.64,114.61,114.64,1200.0,112.4176,112.447,112.4176,112.447,1200.0
2023-04-19 09:45:00,114.51,114.51,114.29,114.45,4800.0,112.3195,112.3195,112.1037,112.2607,4800.0
2023-04-19 09:50:00,114.42,114.5,114.42,114.5,2988.0,112.2312,112.3097,112.2312,112.3097,2988.0
2023-04-19 09:55:00,114.51,114.57,114.51,114.57,2000.0,112.3195,112.3784,112.3195,112.3784,2000.0
2023-04-19 10:00:00,114.55,114.58,114.47,114.54,5200.0,112.3588,112.3882,112.2803,112.3489,5200.0
2023-04-19 10:05:00,114.42,114.54,114.42,114.54,2000.0,112.2312,112.3489,112.2312,112.3489,2000.0
2023-04-19 10:10:00,114.5,114.5,114.44,114.5,2080.0,112.3097,112.3097,112.2509,112.3097,2080.0
2023-04-19 10:15:00,114.36,114.44,114.35,114.44,1836.0,112.1724,112.2509,112.1626,112.2509,1836.0
2023-04-19 10:20:00,114.31,114.31,114.14,114.14,2100.0,112.1233,112.1233,111.9566,111.9566,2100.0
2023-04-19 10:25:00,114.2,114.22,114.18,114.22,1200.0,112.0154,112.0351,111.9958,112.0351,1200.0
2023-04-19 10:30:00,114.26,114.26,114.26,114.26,2576.0,112.0743,112.0743,112.0743,112.0743,2576.0
2023-04-19 10:35:00,114.26,114.31,114.26,114.31,1600.0,112.0743,112.1233,112.0743,112.1233,1600.0
2023-04-19 10:40:00,114.22,114.22,114.15,114.15,1200.0,112.0351,112.0351,111.9664,111.9664,1200.0
2023-04-19 10:45:00,114.19,114.19,114.1,114.14,1600.0,112.0056,112.0056,111.9174,111.9566,1600.0
2023-04-19 10:50:00,114.11,114.11,114.06,114.06,800.0,111.9272,111.9272,111.8781,111.8781,800.0
2023-04-19 10:55:00,113.93,114.05,113.92,113.92,2800.0,111.7506,111.8683,111.7408,111.7408,2800.0
2023-04-19 11:00:00,114.0,114.01,113.95,114.01,4000.0,111.8193,111.8291,111.7702,111.8291,4000.0
2023-04-19 11:05:00,114.04,114.05,114.04,114.05,800.0,111.8585,111.8683,111.8585,111.8683,800.0
2023-04-19 11:10:00,114.07,114.07,114.01,114.01,1200.0,111.8879,111.8879,111.8291,111.8291,1200.0
2023-04-19 11:15:00,113.93,113.93,113.86,113.86,3160.0,111.7506,111.7506,111.682,111.682,3160.0
2023-04-19 11:20:00,113.83,113.83,113.74,113.74,1200.0,111.6525,111.6525,111.5642,111.5642,1200.0
2023-04-19 11:25:00,113.65,113.65,113.65,113.65,400.0,111.476,111.476,111.476,111.476,400.0
2023-04-19 11:30:00,113.67,113.69,113.64,113.69,2400.0,111.4956,111.5152,111.4662,111.5152,2400.0
2023-04-19 11:35:00,113.71,113.76,113.69,113.76,3076.0,111.5348,111.5839,111.5152,111.5839,3076.0
2023-04-19 11:40:00,113.76,113.76,113.76,113.76,0.0,111.5839,111.5839,111.5839,111.5839,0.0
2023-04-19 11:45:00,113.79,113.79,113.79,113.79,820.0,111.6133,111.6133,111.6133,111.6133,820.0
2023-04-19 11:50:00,113.76,113.86,113.76,113.85,2672.0,111.5839,111.682,111.5839,111.6721,2672.0
2023-04-19 11:55:00,113.83,113.91,113.83,113.89,2400.0,111.6525,111.731,111.6525,111.7114,2400.0
2023-04-19 12:00:00,113.91,113.95,113.91,113.91,1340.0,111.731,111.7702,111.731,111.731,1340.0
2023-04-19 12:05:00,113.91,113.91,113.91,113.91,0.0,111.731,111.731,111.731,111.731,0.0
2023-04-19 12:10:00,113.83,113.83,113.83,113.83,400.0,111.6525,111.6525,111.6525,111.6525,400.0
2023-04-19 12:15:00,113.86,113.93,113.86,113.9,2408.0,111.682,111.7506,111.682,111.7212,2408.0
2023-04-19 12:20:00,113.89,113.89,113.88,113.89,2484.0,111.7114,111.7114,111.7016,111.7114,2484.0
2023-04-19 12:25:00,113.91,113.99,113.91,113.99,800.0,111.731,111.8095,111.731,111.8095,800.0
2023-04-19 12:30:00,114.04,114.04,114.04,114.04,400.0,111.8585,111.8585,111.8585,111.8585,400.0
2023-04-19 12:35:00,114.09,114.14,114.09,114.11,1200.0,111.9076,111.9566,111.9076,111.9272,1200.0
2023-04-19 12:40:00,114.1,114.1,114.07,114.07,800.0,111.9174,111.9174,111.8879,111.8879,800.0
2023-04-19 12:45:00,114.06,114.06,114.06,114.06,400.0,111.8781,111.8781,111.8781,111.8781,400.0
2023-04-19 12:50:00,113.96,114.02,113.96,114.02,1336.0,111.78,111.8389,111.78,111.8389,1336.0
2023-04-19 12:55:00,114.04,114.04,114.04,114.04,400.0,111.8585,111.8585,111.8585,111.8585,400.0
2023-04-19 13:00:00,114.05,114.09,114.05,114.09,800.0,111.8683,111.9076,111.8683,111.9076,800.0
2023-04-19 13:05:00,114.1,114.13,114.1,114.13,800.0,111.9174,111.9468,111.9174,111.9468,800.0
2023-04-19 13:10:00,114.13,114.13,114.13,114.13,0.0,111.9468,111.9468,111.9468,111.9468,0.0
2023-04-19 13:15:00,114.05,114.05,114.04,114.04,912.0,111.8683,111.8683,111.8585,111.8585,912.0
2023-04-19 13:20:00,114.0,114.05,113.98,114.05,2400.0,111.8193,111.8683,111.7997,111.8683,2400.0
2023-04-19 13:25:00,114.04,114.04,114.04,114.04,400.0,111.8585,111.8585,111.8585,111.8585,400.0
2023-04-19 13:30:00,114.09,114.09,114.09,114.09,400.0,111.9076,111.9076,111.9076,111.9076,400.0
2023-04-19 13:35:00,113.99,114.01,113.99,114.01,1600.0,111.8095,111.8291,111.8095,111.8291,1600.0
2023-04-19 13:40:00,114.01,114.03,114.0,114.03,984.0,111.8291,111.8487,111.8193,111.8487,984.0
2023-04-19 13:45:00,114.03,114.04,114.03,114.04,1200.0,111.8487,111.8585,111.8487,111.8585,1200.0
2023-04-19 13:50:00,114.03,114.11,114.03,114.11,2400.0,111.8487,111.9272,111.8487,111.9272,2400.0
2023-04-19 13:55:00,114.11,114.11,114.11,114.11,1000.0,111.9272,111.9272,111.9272,111.9272,1000.0
2023-04-19 14:00:00,114.19,114.19,114.15,114.19,5600.0,112.0056,112.0056,111.9664,112.0056,5600.0
2023-04-19 14:05:00,114.1,114.1,114.07,114.07,800.0,111.9174,111.9174,111.8879,111.8879,800.0
2023-04-19 14:10:00,113.97,114.03,113.97,113.99,2400.0,111.7898,111.8487,111.7898,111.8095,2400.0
2023-04-19 14:15:00,113.98,113.99,113.92,113.97,3288.0,111.7997,111.8095,111.7408,111.7898,3288.0
2023-04-19 14:20:00,113.98,113.99,113.98,113.99,2808.0,111.7997,111.8095,111.7997,111.8095,2808.0
2023-04-19 14:25:00,113.96,113.96,113.96,113.96,400.0,111.78,111.78,111.78,111.78,400.0
2023-04-19 14:30:00,114.01,114.01,113.94,113.97,1200.0,111.8291,111.8291,111.7604,111.7898,1200.0
2023-04-19 14:35:00,113.98,113.98,113.98,113.98,400.0,111.7997,111.7997,111.7997,111.7997,400.0
2023-04-19 14:40:00,114.0,114.04,114.0,114.03,2656.0,111.8193,111.8585,111.8193,111.8487,2656.0
2023-04-19 14:45:00,114.03,114.03,114.03,114.03,0.0,111.8487,111.8487,111.8487,111.8487,0.0
2023-04-19 14:50:00,113.99,113.99,113.99,113.99,1200.0,111.8095,111.8095,111.8095,111.8095,1200.0
2023-04-19 14:55:00,114.02,114.08,114.02,114.08,1200.0,111.8389,111.8977,111.8389,111.8977,1200.0
2023-04-19 15:00:00,114.04,114.04,114.01,114.02,1200.0,111.8585,111.8585,111.8291,111.8389,1200.0
2023-04-19 15:05:00,114.01,114.05,114.01,114.05,1600.0,111.8291,111.8683,111.8291,111.8683,1600.0
2023-04-19 15:10:00,114.09,114.09,114.05,114.05,800.0,111.9076,111.9076,111.8683,111.8683,800.0
2023-04-19 15:15:00,114.08,114.1,114.03,114.03,2800.0,111.8977,111.9174,111.8487,111.8487,2800.0
2023-04-19 15:20:00,113.99,113.99,113.94,113.94,1600.0,111.8095,111.8095,111.7604,111.7604,1600.0
2023-04-19 15:25:00,113.95,113.95,113.93,113.95,1600.0,111.7702,111.7702,111.7506,111.7702,1600.0
2023-04-19 15:30:00,113.89,113.92,113.88,113.88,1600.0,111.7114,111.7408,111.7016,111.7016,1600.0
2023-04-19 15:35:00,113.87,113.89,113.85,113.89,7200.0,111.6918,111.7114,111.6721,111.7114,7200.0
2023-04-19 15:40:00,113.9,113.94,113.86,113.86,7600.0,111.7212,111.7604,111.682,111.682,7600.0
2023-04-19 15:45:00,113.78,113.78,113.57,113.58,6908.0,111.6035,111.6035,111.3975,111.4073,6908.0
2023-04-19 15:50:00,113.55,113.69,113.53,113.61,20764.0,111.3779,111.5152,111.3583,111.4367,20764.0
2023-04-19 15:55:00,113.57,113.7,113.53,113.56,70580.0,111.3975,111.525,111.3583,111.3877,70580.0
2023-04-20 09:30:00,112.91,113.23,112.88,113.05,17148.0,110.7501,111.064,110.7207,110.8874,17148.0
2023-04-20 09:35:00,113.17,113.19,113.02,113.09,6848.0,111.0052,111.0248,110.858,110.9267,6848.0
2023-04-20 09:40:00,113.2,113.2,113.0,113.12,4932.0,111.0346,111.0346,110.8384,110.9561,4932.0
2023-04-20 09:45:00,113.14,113.36,113.14,113.18,10828.0,110.9757,111.1915,110.9757,111.015,10828.0
2023-04-20 09:50:00,113.06,113.11,113.0,113.01,4400.0,110.8973,110.9463,110.8384,110.8482,4400.0
2023-04-20 09:55:00,113.01,113.19,112.97,113.19,1600.0,110.8482,111.0248,110.809,111.0248,1600.0
2023-04-20 10:00:00,113.21,113.28,113.16,113.28,2496.0,111.0444,111.113,110.9953,111.113,2496.0
2023-04-20 10:05:00,113.34,113.57,113.34,113.57,2752.0,111.1719,111.3975,111.1719,111.3975,2752.0
2023-04-20 10:10:00,113.65,113.94,113.64,113.94,28728.0,111.476,111.7604,111.4662,111.7604,28728.0
2023-04-20 10:15:00,113.93,113.94,113.81,113.94,8440.0,111.7506,111.7604,111.6329,111.7604,8440.0
2023-04-20 10:20:00,113.95,114.06,113.95,114.06,2400.0,111.7702,111.8781,111.7702,111.8781,2400.0
2023-04-20 10:25:00,114.04,114.35,114.02,114.33,2400.0,111.8585,112.1626,111.8389,112.143,2400.0
2023-04-20 10:30:00,114.18,114.19,114.06,114.06,3200.0,111.9958,112.0056,111.8781,111.8781,3200.0
2023-04-20 10:35:00,114.03,114.04,113.78,113.91,6868.0,111.8487,111.8585,111.6035,111.731,6868.0
2023-04-20 10:40:00,114.08,114.11,114.08,114.08,1600.0,111.8977,111.9272,111.8977,111.8977,1600.0
2023-04-20 10:45:00,114.11,114.24,114.11,114.17,1200.0,111.9272,112.0547,111.9272,111.986,1200.0
2023-04-20 10:50:00,114.21,114.24,114.13,114.18,2400.0,112.0253,112.0547,111.9468,111.9958,2400.0
2023-04-20 10:55:00,114.25,114.29,114.19,114.26,3200.0,112.0645,112.1037,112.0056,112.0743,3200.0
2023-04-20 11:00:00,114.25,114.35,114.25,114.33,2400.0,112.0645,112.1626,112.0645,112.143,2400.0
2023-04-20 11:05:00,114.39,114.39,114.31,114.36,3932.0,112.2018,112.2018,112.1233,112.1724,3932.0
2023-04-20 11:10:00,114.31,114.38,114.3,114.38,800.0,112.1233,112.192,112.1135,112.192,800.0
2023-04-20 11:15:00,114.34,114.34,114.23,114.28,2000.0,112.1528,112.1528,112.0449,112.0939,2000.0
2023-04-20 11:20:00,114.3,114.3,114.27,114.27,1600.0,112.1135,112.1135,112.0841,112.0841,1600.0
2023-04-20 11:25:00,114.19,114.19,114.19,114.19,400.0,112.0056,112.0056,112.0056,112.0056,400.0
2023-04-20 11:30:00,114.27,114.28,114.19,114.19,2000.0,112.0841,112.0939,112.0056,112.0056,2000.0
2023-04-20 11:35:00,114.32,114.32,114.13,114.14,28304.0,112.1332,112.1332,111.9468,111.9566,28304.0
2023-04-20 11:40:00,114.25,114.34,114.24,114.33,4000.0,112.0645,112.1528,112.0547,112.143,4000.0
2023-04-20 11:45:00,114.37,114.42,114.37,114.39,2800.0,112.1822,112.2312,112.1822,112.2018,2800.0
2023-04-20 11:50:00,114.42,114.43,114.4,114.4,1600.0,112.2312,112.2411,112.2116,112.2116,1600.0
2023-04-20 11:55:00,114.45,114.45,114.45,114.45,400.0,112.2607,112.2607,112.2607,112.2607,400.0
2023-04-20 12:00:00,114.53,114.53,114.49,114.5,3200.0,112.3391,112.3391,112.2999,112.3097,3200.0
2023-04-20 12:05:00,114.42,114.52,114.41,114.52,800.0,112.2312,112.3293,112.2214,112.3293,800.0
2023-04-20 12:10:00,114.56,114.64,114.55,114.58,6200.0,112.3686,112.447,112.3588,112.3882,6200.0
2023-04-20 12:15:00,114.6,114.6,114.54,114.54,2200.0,112.4078,112.4078,112.3489,112.3489,2200.0
2023-04-20 12:20:00,114.52,114.55,114.52,114.55,1600.0,112.3293,112.3588,112.3293,112.3588,1600.0
2023-04-20 12:25:00,114.52,114.52,114.52,114.52,800.0,112.3293,112.3293,112.3293,112.3293,800.0
2023-04-20 12:30:00,114.51,114.63,114.51,114.63,4400.0,112.3195,112.4372,112.3195,112.4372,4400.0
2023-04-20 12:35:00,114.6,114.75,114.6,114.63,11824.0,112.4078,112.5549,112.4078,112.4372,11824.0
2023-04-20 12:40:00,114.62,114.67,114.62,114.67,1068.0,112.4274,112.4765,112.4274,112.4765,1068.0
2023-04-20 12:45:00,114.7,114.72,114.66,114.66,2000.0,112.5059,112.5255,112.4667,112.4667,2000.0
2023-04-20 12:50:00,114.67,114.72,114.67,114.72,1600.0,112.4765,112.5255,112.4765,112.5255,1600.0
2023-04-20 12:55:00,114.8,114.8,114.79,114.8,400.0,112.604,112.604,112.5942,112.604,400.0
2023-04-20 13:00:00,114.83,114.88,114.81,114.81,3336.0,112.6334,112.6824,112.6138,112.6138,3336.0
2023-04-20 13:05:00,114.86,114.88,114.86,114.88,800.0,112.6628,112.6824,112.6628,112.6824,800.0
2023-04-20 13:10:00,114.83,114.86,114.83,114.86,2400.0,112.6334,112.6628,112.6334,112.6628,2400.0
2023-04-20 13:15:00,114.86,114.88,114.78,114.86,3600.0,112.6628,112.6824,112.5844,112.6628,3600.0
2023-04-20 13:20:00,114.83,114.83,114.83,114.83,400.0,112.6334,112.6334,112.6334,112.6334,400.0
2023-04-20 13:25:00,114.91,114.92,114.91,114.92,800.0,112.7119,112.7217,112.7119,112.7217,800.0
2023-04-20 13:30:00,114.98,115.0,114.96,114.96,3200.0,112.7805,112.8001,112.7609,112.7609,3200.0
2023-04-20 13:35:00,114.94,115.04,114.94,114.98,6000.0,112.7413,112.8394,112.7413,112.7805,6000.0
2023-04-20 13:40:00,114.92,114.97,114.92,114.95,2000.0,112.7217,112.7707,112.7217,112.7511,2000.0
2023-04-20 13:45:00,114.95,114.95,114.95,114.95,0.0,112.7511,112.7511,112.7511,112.7511,0.0
2023-04-20 13:50:00,115.0,115.16,115.0,115.16,2000.0,112.8001,112.9571,112.8001,112.9571,2000.0
2023-04-20 13:55:00,115.19,115.19,115.1,115.15,3200.0,112.9865,112.9865,112.8982,112.9473,3200.0
2023-04-20 14:00:00,115.05,115.05,115.04,115.04,800.0,112.8492,112.8492,112.8394,112.8394,800.0
2023-04-20 14:05:00,115.02,115.02,114.93,114.97,2400.0,112.8198,112.8198,112.7315,112.7707,2400.0
2023-04-20 14:10:00,114.97,115.03,114.97,115.03,1600.0,112.7707,112.8296,112.7707,112.8296,1600.0
2023-04-20 14:15:00,114.97,115.0,114.91,114.91,1200.0,112.7707,112.8001,112.7119,112.7119,1200.0
2023-04-20 14:20:00,114.91,114.91,114.91,114.91,0.0,112.7119,112.7119,112.7119,112.7119,0.0
2023-04-20 14:25:00,114.88,114.88,114.85,114.88,3200.0,112.6824,112.6824,112.653,112.6824,3200.0
2023-04-20 14:30:00,114.95,114.95,114.57,114.59,14400.0,112.7511,112.7511,112.3784,112.398,14400.0
2023-04-20 14:35:00,114.54,114.54,114.4,114.52,4304.0,112.3489,112.3489,112.2116,112.3293,4304.0
2023-04-20 14:40:00,114.48,114.48,114.36,114.36,1200.0,112.2901,112.2901,112.1724,112.1724,1200.0
2023-04-20 14:45:00,114.36,114.42,114.36,114.39,2000.0,112.1724,112.2312,112.1724,112.2018,2000.0
2023-04-20 14:50:00,114.44,114.48,114.44,114.48,2400.0,112.2509,112.2901,112.2509,112.2901,2400.0
2023-04-20 14:55:00,114.48,114.51,114.48,114.5,2400.0,112.2901,112.3195,112.2901,112.3097,2400.0
2023-04-20 15:00:00,114.54,114.54,114.42,114.45,6000.0,112.3489,112.3489,112.2312,112.2607,6000.0
2023-04-20 15:05:00,114.41,114.57,114.41,114.57,3604.0,112.2214,112.3784,112.2214,112.3784,3604.0
2023-04-20 15:10:00,114.49,114.49,114.43,114.43,3200.0,112.2999,112.2999,112.2411,112.2411,3200.0
2023-04-20 15:15:00,114.27,114.28,114.22,114.25,4068.0,112.0841,112.0939,112.0351,112.0645,4068.0
2023-04-20 15:20:00,114.18,114.35,114.18,114.34,3340.0,111.9958,112.1626,111.9958,112.1528,3340.0
2023-04-20 15:25:00,114.35,114.37,114.2,114.2,4520.0,112.1626,112.1822,112.0154,112.0154,4520.0
2023-04-20 15:30:00,114.18,114.33,114.18,114.32,6800.0,111.9958,112.143,111.9958,112.1332,6800.0
2023-04-20 15:35:00,114.32,114.41,114.25,114.41,2800.0,112.1332,112.2214,112.0645,112.2214,2800.0
2023-04-20 15:40:00,114.41,114.41,114.36,114.37,5112.0,112.2214,112.2214,112.1724,112.1822,5112.0
2023-04-20 15:45:00,114.4,114.42,114.36,114.38,8964.0,112.2116,112.2312,112.1724,112.192,8964.0
2023-04-20 15:50:00,114.35,114.65,114.27,114.63,11400.0,112.1626,112.4568,112.0841,112.4372,11400.0
2023-04-20 15:55:00,114.68,114.8,114.57,114.74,32568.0,112.4863,112.604,112.3784,112.5451,32568.0
2023-04-21 09:30:00,114.55,114.8,114.46,114.8,40428.0,112.3588,112.604,112.2705,112.604,40428.0
2023-04-21 09:35:00,114.58,114.9,114.57,114.9,3392.0,112.3882,112.7021,112.3784,112.7021,3392.0
2023-04-21 09:40:00,114.86,114.86,114.86,114.86,800.0,112.6628,112.6628,112.6628,112.6628,800.0
2023-04-21 09:45:00,114.78,114.85,114.64,114.83,1600.0,112.5844,112.653,112.447,112.6334,1600.0
2023-04-21 09:50:00,114.71,114.81,114.71,114.74,2164.0,112.5157,112.6138,112.5157,112.5451,2164.0
2023-04-21 09:55:00,114.64,114.64,114.58,114.58,1304.0,112.447,112.447,112.3882,112.3882,1304.0
2023-04-21 10:00:00,114.53,114.53,114.42,114.42,2448.0,112.3391,112.3391,112.2312,112.2312,2448.0
2023-04-21 10:05:00,114.42,114.42,114.42,114.42,0.0,112.2312,112.2312,112.2312,112.2312,0.0
2023-04-21 10:10:00,114.58,114.65,114.58,114.65,2176.0,112.3882,112.4568,112.3882,112.4568,2176.0
2023-04-21 10:15:00,114.82,114.9,114.82,114.9,1200.0,112.6236,112.7021,112.6236,112.7021,1200.0
2023-04-21 10:20:00,115.04,115.09,115.04,115.07,4000.0,112.8394,112.8884,112.8394,112.8688,4000.0
2023-04-21 10:25:00,115.18,115.2,115.09,115.09,2000.0,112.9767,112.9963,112.8884,112.8884,2000.0
2023-04-21 10:30:00,114.96,115.02,114.93,114.94,2800.0,112.7609,112.8198,112.7315,112.7413,2800.0
2023-04-21 10:35:00,114.84,114.84,114.84,114.84,800.0,112.6432,112.6432,112.6432,112.6432,800.0
2023-04-21 10:40:00,114.76,114.76,114.42,114.46,5600.0,112.5647,112.5647,112.2312,112.2705,5600.0
2023-04-21 10:45:00,114.38,114.43,114.38,114.43,800.0,112.192,112.2411,112.192,112.2411,800.0
2023-04-21 10:50:00,114.45,114.48,114.45,114.47,1200.0,112.2607,112.2901,112.2607,112.2803,1200.0
2023-04-21 10:55:00,114.47,114.47,114.47,114.47,840.0,112.2803,112.2803,112.2803,112.2803,840.0
2023-04-21 11:00:00,114.47,114.47,114.47,114.47,400.0,112.2803,112.2803,112.2803,112.2803,400.0
2023-04-21 11:05:00,114.71,114.71,114.71,114.71,700.0,112.5157,112.5157,112.5157,112.5157,700.0
2023-04-21 11:10:00,114.8,114.8,114.76,114.76,800.0,112.604,112.604,112.5647,112.5647,800.0
2023-04-21 11:15:00,114.75,114.78,114.7,114.78,3176.0,112.5549,112.5844,112.5059,112.5844,3176.0
2023-04-21 11:20:00,114.64,114.64,114.64,114.64,400.0,112.447,112.447,112.447,112.447,400.0
2023-04-21 11:25:00,114.66,114.67,114.63,114.63,1200.0,112.4667,112.4765,112.4372,112.4372,1200.0
2023-04-21 11:30:00,114.64,114.69,114.64,114.67,2400.0,112.447,112.4961,112.447,112.4765,2400.0
2023-04-21 11:35:00,114.67,114.67,114.67,114.67,400.0,112.4765,112.4765,112.4765,112.4765,400.0
2023-04-21 11:40:00,114.58,114.67,114.58,114.58,1600.0,112.3882,112.4765,112.3882,112.3882,1600.0
2023-04-21 11:45:00,114.59,114.59,114.5,114.5,1784.0,112.398,112.398,112.3097,112.3097,1784.0
2023-04-21 11:50:00,114.44,114.44,114.44,114.44,400.0,112.2509,112.2509,112.2509,112.2509,400.0
2023-04-21 11:55:00,114.59,114.71,114.59,114.71,2400.0,112.398,112.5157,112.398,112.5157,2400.0
2023-04-21 12:00:00,114.78,114.78,114.66,114.73,1464.0,112.5844,112.5844,112.4667,112.5353,1464.0
2023-04-21 12:05:00,114.79,114.81,114.76,114.76,3612.0,112.5942,112.6138,112.5647,112.5647,3612.0
2023-04-21 12:10:00,114.75,114.83,114.69,114.82,3476.0,112.5549,112.6334,112.4961,112.6236,3476.0
2023-04-21 12:15:00,114.87,114.89,114.87,114.89,2000.0,112.6726,112.6923,112.6726,112.6923,2000.0
2023-04-21 12:20:00,114.94,114.94,114.85,114.88,2804.0,112.7413,112.7413,112.653,112.6824,2804.0
2023-04-21 12:25:00,114.92,114.92,114.85,114.85,2436.0,112.7217,112.7217,112.653,112.653,2436.0
2023-04-21 12:30:00,114.85,114.87,114.85,114.87,1600.0,112.653,112.6726,112.653,112.6726,1600.0
2023-04-21 12:35:00,114.91,114.91,114.91,114.91,400.0,112.7119,112.7119,112.7119,112.7119,400.0
2023-04-21 12:40:00,114.89,114.89,114.85,114.85,1200.0,112.6923,112.6923,112.653,112.653,1200.0
2023-04-21 12:45:00,114.85,114.85,114.85,114.85,0.0,112.653,112.653,112.653,112.653,0.0
2023-04-21 12:50:00,114.9,115.02,114.9,114.9,5472.0,112.7021,112.8198,112.7021,112.7021,5472.0
2023-04-21 12:55:00,114.96,114.97,114.96,114.97,4220.0,112.7609,112.7707,112.7609,112.7707,4220.0
2023-04-21 13:00:00,114.97,114.97,114.97,114.97,0.0,112.7707,112.7707,112.7707,112.7707,0.0
2023-04-21 13:05:00,115.18,115.18,115.13,115.13,1268.0,112.9767,112.9767,112.9277,112.9277,1268.0
2023-04-21 13:10:00,115.15,115.15,115.13,115.13,1556.0,112.9473,112.9473,112.9277,112.9277,1556.0
2023-04-21 13:15:00,115.06,115.06,115.04,115.04,800.0,112.859,112.859,112.8394,112.8394,800.0
2023-04-21 13:20:00,114.95,114.95,114.95,114.95,1200.0,112.7511,112.7511,112.7511,112.7511,1200.0
2023-04-21 13:25:00,114.95,114.95,114.95,114.95,0.0,112.7511,112.7511,112.7511,112.7511,0.0
2023-04-21 13:30:00,115.04,115.04,115.04,115.04,800.0,112.8394,112.8394,112.8394,112.8394,800.0
2023-04-21 13:35:00,115.03,115.09,115.03,115.09,1224.0,112.8296,112.8884,112.8296,112.8884,1224.0
2023-04-21 13:40:00,115.21,115.21,115.21,115.21,800.0,113.0061,113.0061,113.0061,113.0061,800.0
2023-04-21 13:45:00,115.15,115.24,115.11,115.24,4568.0,112.9473,113.0356,112.908,113.0356,4568.0
2023-04-21 13:50:00,115.12,115.12,115.07,115.09,2400.0,112.9179,112.9179,112.8688,112.8884,2400.0
2023-04-21 13:55:00,115.12,115.12,115.11,115.11,852.0,112.9179,112.9179,112.908,112.908,852.0
2023-04-21 14:00:00,115.2,115.2,115.19,115.19,800.0,112.9963,112.9963,112.9865,112.9865,800.0
2023-04-21 14:05:00,115.21,115.24,115.21,115.24,1360.0,113.0061,113.0356,113.0061,113.0356,1360.0
2023-04-21 14:10:00,115.27,115.28,115.27,115.28,800.0,113.065,113.0748,113.065,113.0748,800.0
2023-04-21 14:15:00,115.23,115.23,115.19,115.19,1808.0,113.0257,113.0257,112.9865,112.9865,1808.0
2023-04-21 14:20:00,115.2,115.2,115.17,115.17,800.0,112.9963,112.9963,112.9669,112.9669,800.0
2023-04-21 14:25:00,115.15,115.19,115.12,115.19,2800.0,112.9473,112.9865,112.9179,112.9865,2800.0
2023-04-21 14:30:00,115.18,115.18,115.03,115.03,1600.0,112.9767,112.9767,112.8296,112.8296,1600.0
2023-04-21 14:35:00,115.09,115.09,114.98,114.98,1816.0,112.8884,112.8884,112.7805,112.7805,1816.0
2023-04-21 14:40:00,114.98,114.99,114.98,114.98,1996.0,112.7805,112.7903,112.7805,112.7805,1996.0
2023-04-21 14:45:00,114.82,114.92,114.82,114.92,2032.0,112.6236,112.7217,112.6236,112.7217,2032.0
2023-04-21 14:50:00,114.86,114.86,114.86,114.86,1200.0,112.6628,112.6628,112.6628,112.6628,1200.0
2023-04-21 14:55:00,114.88,114.88,114.88,114.88,868.0,112.6824,112.6824,112.6824,112.6824,868.0
2023-04-21 15:00:00,114.92,114.92,114.84,114.84,1600.0,112.7217,112.7217,112.6432,112.6432,1600.0
2023-04-21 15:05:00,114.72,114.78,114.7,114.78,1600.0,112.5255,112.5844,112.5059,112.5844,1600.0
2023-04-21 15:10:00,114.77,114.78,114.7,114.7,2000.0,112.5745,112.5844,112.5059,112.5059,2000.0
2023-04-21 15:15:00,114.7,114.7,114.7,114.7,400.0,112.5059,112.5059,112.5059,112.5059,400.0
2023-04-21 15:20:00,114.74,114.77,114.74,114.76,1600.0,112.5451,112.5745,112.5451,112.5647,1600.0
2023-04-21 15:25:00,114.73,114.78,114.73,114.78,2400.0,112.5353,112.5844,112.5353,112.5844,2400.0
2023-04-21 15:30:00,114.73,114.85,114.72,114.85,2424.0,112.5353,112.653,112.5255,112.653,2424.0
2023-04-21 15:35:00,114.86,114.87,114.8,114.81,3600.0,112.6628,112.6726,112.604,112.6138,3600.0
2023-04-21 15:40:00,114.8,114.83,114.77,114.8,2800.0,112.604,112.6334,112.5745,112.604,2800.0
2023-04-21 15:45:00,114.79,114.79,114.71,114.73,4400.0,112.5942,112.5942,112.5157,112.5353,4400.0
2023-04-21 15:50:00,114.6,114.91,114.6,114.85,25960.0,112.4078,112.7119,112.4078,112.653,25960.0
2023-04-21 15:55:00,114.87,115.06,114.87,115.01,43344.0,112.6726,112.859,112.6726,112.81,43344.0
2023-04-24 09:30:00,115.15,115.32,114.84,115.26,19608.0,112.9473,113.114,112.6432,113.0552,19608.0
2023-04-24 09:35:00,115.18,115.4,115.18,115.35,3048.0,112.9767,113.1925,112.9767,113.1435,3048.0
2023-04-24 09:40:00,115.28,115.28,115.17,115.28,2472.0,113.0748,113.0748,112.9669,113.0748,2472.0
2023-04-24 09:45:00,115.17,115.21,115.08,115.15,8772.0,112.9669,113.0061,112.8786,112.9473,8772.0
2023-04-24 09:50:00,115.15,115.15,115.15,115.15,0.0,112.9473,112.9473,112.9473,112.9473,0.0
2023-04-24 09:55:00,115.15,115.15,115.15,115.15,0.0,112.9473,112.9473,112.9473,112.9473,0.0
2023-04-24 10:00:00,115.1,115.14,115.02,115.02,1300.0,112.8982,112.9375,112.8198,112.8198,1300.0
2023-04-24 10:05:00,115.1,115.1,115.03,115.06,4000.0,112.8982,112.8982,112.8296,112.859,4000.0
2023-04-24 10:10:00,115.13,115.25,115.1,115.25,8024.0,112.9277,113.0454,112.8982,113.0454,8024.0
2023-04-24 10:15:00,115.32,115.32,115.25,115.25,1600.0,113.114,113.114,113.0454,113.0454,1600.0
2023-04-24 10:20:00,115.25,115.25,115.25,115.25,800.0,113.0454,113.0454,113.0454,113.0454,800.0
2023-04-24 10:25:00,115.25,115.25,115.25,115.25,800.0,113.0454,113.0454,113.0454,113.0454,800.0
2023-04-24 10:30:00,115.25,115.25,115.16,115.19,5872.0,113.0454,113.0454,112.9571,112.9865,5872.0
2023-04-24 10:35:00,115.22,115.25,115.16,115.17,4200.0,113.0159,113.0454,112.9571,112.9669,4200.0
2023-04-24 10:40:00,115.25,115.26,115.1,115.1,7220.0,113.0454,113.0552,112.8982,112.8982,7220.0
2023-04-24 10:45:00,115.04,115.13,115.04,115.13,1124.0,112.8394,112.9277,112.8394,112.9277,1124.0
2023-04-24 10:50:00,115.1,115.1,115.08,115.08,800.0,112.8982,112.8982,112.8786,112.8786,800.0
2023-04-24 10:55:00,115.07,115.07,114.82,114.83,3800.0,112.8688,112.8688,112.6236,112.6334,3800.0
2023-04-24 11:00:00,114.64,114.64,114.61,114.61,1524.0,112.447,112.447,112.4176,112.4176,1524.0
2023-04-24 11:05:00,114.61,114.61,114.61,114.61,0.0,112.4176,112.4176,112.4176,112.4176,0.0
2023-04-24 11:10:00,114.39,114.45,114.39,114.45,2000.0,112.2018,112.2607,112.2018,112.2607,2000.0
2023-04-24 11:15:00,114.4,114.67,114.39,114.67,3260.0,112.2116,112.4765,112.2018,112.4765,3260.0
2023-04-24 11:20:00,114.67,114.74,114.63,114.63,4000.0,112.4765,112.5451,112.4372,112.4372,4000.0
2023-04-24 11:25:00,114.64,114.66,114.64,114.66,800.0,112.447,112.4667,112.447,112.4667,800.0
2023-04-24 11:30:00,114.79,114.79,114.78,114.79,800.0,112.5942,112.5942,112.5844,112.5942,800.0
2023-04-24 11:35:00,114.79,114.79,114.73,114.73,2720.0,112.5942,112.5942,112.5353,112.5353,2720.0
2023-04-24 11:40:00,114.71,114.71,114.6,114.6,1200.0,112.5157,112.5157,112.4078,112.4078,1200.0
2023-04-24 11:45:00,114.64,114.77,114.64,114.77,1600.0,112.447,112.5745,112.447,112.5745,1600.0
2023-04-24 11:50:00,114.77,114.81,114.77,114.81,1796.0,112.5745,112.6138,112.5745,112.6138,1796.0
2023-04-24 11:55:00,114.75,114.8,114.75,114.8,14400.0,112.5549,112.604,112.5549,112.604,14400.0
2023-04-24 12:00:00,114.71,114.71,114.7,114.7,800.0,112.5157,112.5157,112.5059,112.5059,800.0
2023-04-24 12:05:00,114.67,114.67,114.67,114.67,452.0,112.4765,112.4765,112.4765,112.4765,452.0
2023-04-24 12:10:00,114.62,114.62,114.62,114.62,400.0,112.4274,112.4274,112.4274,112.4274,400.0
2023-04-24 12:15:00,114.54,114.54,114.48,114.51,3140.0,112.3489,112.3489,112.2901,112.3195,3140.0
2023-04-24 12:20:00,114.58,114.58,114.58,114.58,800.0,112.3882,112.3882,112.3882,112.3882,800.0
2023-04-24 12:25:00,114.58,114.58,114.58,114.58,0.0,112.3882,112.3882,112.3882,112.3882,0.0
2023-04-24 12:30:00,114.67,114.67,114.64,114.64,1200.0,112.4765,112.4765,112.447,112.447,1200.0
2023-04-24 12:35:00,114.63,114.67,114.62,114.63,2400.0,112.4372,112.4765,112.4274,112.4372,2400.0
2023-04-24 12:40:00,114.65,114.79,114.65,114.78,7280.0,112.4568,112.5942,112.4568,112.5844,7280.0
2023-04-24 12:45:00,114.75,114.76,114.75,114.75,1200.0,112.5549,112.5647,112.5549,112.5549,1200.0
2023-04-24 12:50:00,114.8,114.84,114.76,114.76,4732.0,112.604,112.6432,112.5647,112.5647,4732.0
2023-04-24 12:55:00,114.75,114.75,114.73,114.73,800.0,112.5549,112.5549,112.5353,112.5353,800.0
2023-04-24 13:00:00,114.72,114.72,114.58,114.58,1600.0,112.5255,112.5255,112.3882,112.3882,1600.0
2023-04-24 13:05:00,114.58,114.63,114.55,114.58,2984.0,112.3882,112.4372,112.3588,112.3882,2984.0
2023-04-24 13:10:00,114.58,114.64,114.57,114.64,6800.0,112.3882,112.447,112.3784,112.447,6800.0
2023-04-24 13:15:00,114.64,114.64,114.61,114.61,2800.0,112.447,112.447,112.4176,112.4176,2800.0
2023-04-24 13:20:00,114.63,114.67,114.57,114.67,4468.0,112.4372,112.4765,112.3784,112.4765,4468.0
2023-04-24 13:25:00,114.67,114.7,114.67,114.7,2000.0,112.4765,112.5059,112.4765,112.5059,2000.0
2023-04-24 13:30:00,114.67,114.71,114.67,114.69,1200.0,112.4765,112.5157,112.4765,112.4961,1200.0
2023-04-24 13:35:00,114.66,114.68,114.66,114.68,1200.0,112.4667,112.4863,112.4667,112.4863,1200.0
2023-04-24 13:40:00,114.67,114.67,114.65,114.67,1200.0,112.4765,112.4765,112.4568,112.4765,1200.0
2023-04-24 13:45:00,114.67,114.67,114.55,114.55,4212.0,112.4765,112.4765,112.3588,112.3588,4212.0
2023-04-24 13:50:00,114.55,114.64,114.55,114.64,3200.0,112.3588,112.447,112.3588,112.447,3200.0
2023-04-24 13:55:00,114.64,114.64,114.64,114.64,0.0,112.447,112.447,112.447,112.447,0.0
2023-04-24 14:00:00,114.73,114.73,114.71,114.71,2260.0,112.5353,112.5353,112.5157,112.5157,2260.0
2023-04-24 14:05:00,114.7,114.7,114.64,114.64,2000.0,112.5059,112.5059,112.447,112.447,2000.0
2023-04-24 14:10:00,114.64,114.73,114.64,114.73,2000.0,112.447,112.5353,112.447,112.5353,2000.0
2023-04-24 14:15:00,114.69,114.71,114.64,114.64,3200.0,112.4961,112.5157,112.447,112.447,3200.0
2023-04-24 14:20:00,114.65,114.65,114.62,114.62,800.0,112.4568,112.4568,112.4274,112.4274,800.0
2023-04-24 14:25:00,114.58,114.61,114.56,114.58,2400.0,112.3882,112.4176,112.3686,112.3882,2400.0
2023-04-24 14:30:00,114.58,114.59,114.58,114.58,1712.0,112.3882,112.398,112.3882,112.3882,1712.0
2023-04-24 14:35:00,114.58,114.58,114.54,114.54,2128.0,112.3882,112.3882,112.3489,112.3489,2128.0
2023-04-24 14:40:00,114.52,114.54,114.51,114.54,1200.0,112.3293,112.3489,112.3195,112.3489,1200.0
2023-04-24 14:45:00,114.51,114.55,114.48,114.48,6000.0,112.3195,112.3588,112.2901,112.2901,6000.0
2023-04-24 14:50:00,114.47,114.51,114.46,114.46,2400.0,112.2803,112.3195,112.2705,112.2705,2400.0
2023-04-24 14:55:00,114.48,114.48,114.48,114.48,400.0,112.2901,112.2901,112.2901,112.2901,400.0
2023-04-24 15:00:00,114.51,114.57,114.51,114.56,1600.0,112.3195,112.3784,112.3195,112.3686,1600.0
2023-04-24 15:05:00,114.56,114.59,114.51,114.57,5012.0,112.3686,112.398,112.3195,112.3784,5012.0
2023-04-24 15:10:00,114.57,114.57,114.57,114.57,400.0,112.3784,112.3784,112.3784,112.3784,400.0
2023-04-24 15:15:00,114.55,114.55,114.53,114.55,2800.0,112.3588,112.3588,112.3391,112.3588,2800.0
2023-04-24 15:20:00,114.55,114.56,114.52,114.52,3712.0,112.3588,112.3686,112.3293,112.3293,3712.0
2023-04-24 15:25:00,114.54,114.54,114.49,114.5,2000.0,112.3489,112.3489,112.2999,112.3097,2000.0
2023-04-24 15:30:00,114.49,114.53,114.45,114.53,5508.0,112.2999,112.3391,112.2607,112.3391,5508.0
2023-04-24 15:35:00,114.49,114.5,114.37,114.42,9052.0,112.2999,112.3097,112.1822,112.2312,9052.0
2023-04-24 15:40:00,114.41,114.54,114.38,114.41,7408.0,112.2214,112.3489,112.192,112.2214,7408.0
2023-04-24 15:45:00,114.45,114.5,114.41,114.44,7048.0,112.2607,112.3097,112.2214,112.2509,7048.0
2023-04-24 15:50:00,114.51,114.58,114.28,114.48,35848.0,112.3195,112.3882,112.0939,112.2901,35848.0
2023-04-24 15:55:00,114.34,114.53,114.22,114.5,120044.0,112.1528,112.3391,112.0351,112.3097,120044.0
2023-04-25 09:30:00,113.82,113.82,113.52,113.52,12168.0,111.6427,111.6427,111.3485,111.3485,12168.0
2023-04-25 09:35:00,113.5,113.61,113.32,113.6,6380.0,111.3288,111.4367,111.1523,111.4269,6380.0
2023-04-25 09:40:00,113.39,113.67,113.39,113.67,2040.0,111.2209,111.4956,111.2209,111.4956,2040.0
2023-04-25 09:45:00,113.63,113.64,113.27,113.27,11200.0,111.4564,111.4662,111.1032,111.1032,11200.0
2023-04-25 09:50:00,113.27,113.27,113.19,113.19,5704.0,111.1032,111.1032,111.0248,111.0248,5704.0
2023-04-25 09:55:00,113.25,113.35,113.22,113.35,9240.0,111.0836,111.1817,111.0542,111.1817,9240.0
2023-04-25 10:00:00,113.33,113.33,113.33,113.33,688.0,111.1621,111.1621,111.1621,111.1621,688.0
2023-04-25 10:05:00,113.27,113.35,113.19,113.35,9048.0,111.1032,111.1817,111.0248,111.1817,9048.0
2023-04-25 10:10:00,113.27,113.27,113.13,113.13,2572.0,111.1032,111.1032,110.9659,110.9659,2572.0
2023-04-25 10:15:00,113.13,113.13,112.76,112.83,30404.0,110.9659,110.9659,110.603,110.6717,30404.0
2023-04-25 10:20:00,112.86,113.03,112.86,112.97,14240.0,110.7011,110.8678,110.7011,110.809,14240.0
2023-04-25 10:25:00,113.1,113.12,112.98,113.01,5648.0,110.9365,110.9561,110.8188,110.8482,5648.0
2023-04-25 10:30:00,113.01,113.04,113.01,113.04,2168.0,110.8482,110.8776,110.8482,110.8776,2168.0
2023-04-25 10:35:00,112.82,112.82,112.74,112.74,1200.0,110.6618,110.6618,110.5834,110.5834,1200.0
2023-04-25 10:40:00,112.79,112.79,112.74,112.74,2828.0,110.6324,110.6324,110.5834,110.5834,2828.0
2023-04-25 10:45:00,112.66,112.68,112.63,112.63,8408.0,110.5049,110.5245,110.4755,110.4755,8408.0
2023-04-25 10:50:00,112.74,112.8,112.7,112.77,4104.0,110.5834,110.6422,110.5441,110.6128,4104.0
2023-04-25 10:55:00,112.86,112.92,112.85,112.92,2400.0,110.7011,110.7599,110.6913,110.7599,2400.0
2023-04-25 11:00:00,112.94,113.01,112.93,112.97,8000.0,110.7796,110.8482,110.7697,110.809,8000.0
2023-04-25 11:05:00,112.97,112.97,112.97,112.97,0.0,110.809,110.809,110.809,110.809,0.0
2023-04-25 11:10:00,112.98,113.0,112.95,112.95,5600.0,110.8188,110.8384,110.7894,110.7894,5600.0
2023-04-25 11:15:00,112.95,113.0,112.92,113.0,2844.0,110.7894,110.8384,110.7599,110.8384,2844.0
2023-04-25 11:20:00,113.06,113.06,112.72,112.73,13600.0,110.8973,110.8973,110.5638,110.5736,13600.0
2023-04-25 11:25:00,112.72,112.72,112.71,112.71,1848.0,110.5638,110.5638,110.554,110.554,1848.0
2023-04-25 11:30:00,112.69,112.69,112.59,112.59,800.0,110.5343,110.5343,110.4362,110.4362,800.0
2023-04-25 11:35:00,112.59,112.61,112.56,112.6,6000.0,110.4362,110.4559,110.4068,110.4461,6000.0
2023-04-25 11:40:00,112.64,112.73,112.64,112.73,3084.0,110.4853,110.5736,110.4853,110.5736,3084.0
2023-04-25 11:45:00,112.73,112.73,112.73,112.73,0.0,110.5736,110.5736,110.5736,110.5736,0.0
2023-04-25 11:50:00,112.82,112.82,112.82,112.82,2000.0,110.6618,110.6618,110.6618,110.6618,2000.0
2023-04-25 11:55:00,112.79,112.79,112.74,112.75,4796.0,110.6324,110.6324,110.5834,110.5932,4796.0
2023-04-25 12:00:00,112.8,112.81,112.77,112.81,3120.0,110.6422,110.652,110.6128,110.652,3120.0
2023-04-25 12:05:00,112.79,112.79,112.79,112.79,400.0,110.6324,110.6324,110.6324,110.6324,400.0
2023-04-25 12:10:00,112.78,112.78,112.78,112.78,400.0,110.6226,110.6226,110.6226,110.6226,400.0
2023-04-25 12:15:00,112.79,112.79,112.71,112.73,5668.0,110.6324,110.6324,110.554,110.5736,5668.0
2023-04-25 12:20:00,112.76,112.85,112.73,112.85,5196.0,110.603,110.6913,110.5736,110.6913,5196.0
2023-04-25 12:25:00,112.81,112.81,112.75,112.77,2400.0,110.652,110.652,110.5932,110.6128,2400.0
2023-04-25 12:30:00,112.72,112.73,112.71,112.72,2800.0,110.5638,110.5736,110.554,110.5638,2800.0
2023-04-25 12:35:00,112.67,112.67,112.63,112.63,1404.0,110.5147,110.5147,110.4755,110.4755,1404.0
2023-04-25 12:40:00,112.77,112.83,112.77,112.83,1540.0,110.6128,110.6717,110.6128,110.6717,1540.0
2023-04-25 12:45:00,112.86,112.86,112.79,112.79,1200.0,110.7011,110.7011,110.6324,110.6324,1200.0
2023-04-25 12:50:00,112.78,112.8,112.72,112.72,4400.0,110.6226,110.6422,110.5638,110.5638,4400.0
2023-04-25 12:55:00,112.66,112.72,112.66,112.69,5652.0,110.5049,110.5638,110.5049,110.5343,5652.0
2023-04-25 13:00:00,112.74,112.79,112.74,112.79,800.0,110.5834,110.6324,110.5834,110.6324,800.0
2023-04-25 13:05:00,112.86,112.86,112.82,112.83,2880.0,110.7011,110.7011,110.6618,110.6717,2880.0
2023-04-25 13:10:00,112.88,112.88,112.79,112.79,3888.0,110.7207,110.7207,110.6324,110.6324,3888.0
2023-04-25 13:15:00,112.57,112.57,112.46,112.46,7600.0,110.4166,110.4166,110.3087,110.3087,7600.0
2023-04-25 13:20:00,112.36,112.39,112.36,112.39,800.0,110.2106,110.2401,110.2106,110.2401,800.0
2023-04-25 13:25:00,112.41,112.41,112.36,112.37,4824.0,110.2597,110.2597,110.2106,110.2205,4824.0
2023-04-25 13:30:00,112.4,112.42,112.33,112.39,3600.0,110.2499,110.2695,110.1812,110.2401,3600.0
2023-04-25 13:35:00,112.37,112.4,112.37,112.4,1204.0,110.2205,110.2499,110.2205,110.2499,1204.0
2023-04-25 13:40:00,112.3,112.36,112.3,112.36,1600.0,110.1518,110.2106,110.1518,110.2106,1600.0
2023-04-25 13:45:00,112.27,112.27,112.21,112.22,4412.0,110.1224,110.1224,110.0635,110.0733,4412.0
2023-04-25 13:50:00,112.17,112.19,112.12,112.12,1600.0,110.0243,110.0439,109.9752,109.9752,1600.0
2023-04-25 13:55:00,112.2,112.25,112.19,112.25,5040.0,110.0537,110.1028,110.0439,110.1028,5040.0
2023-04-25 14:00:00,112.1,112.14,112.1,112.1,1200.0,109.9556,109.9949,109.9556,109.9556,1200.0
2023-04-25 14:05:00,112.05,112.16,111.99,111.99,7724.0,109.9066,110.0145,109.8477,109.8477,7724.0
2023-04-25 14:10:00,112.0,112.05,111.97,112.05,2184.0,109.8575,109.9066,109.8281,109.9066,2184.0
2023-04-25 14:15:00,112.17,112.22,112.16,112.18,3628.0,110.0243,110.0733,110.0145,110.0341,3628.0
2023-04-25 14:20:00,112.13,112.17,112.05,112.05,4800.0,109.985,110.0243,109.9066,109.9066,4800.0
2023-04-25 14:25:00,112.08,112.17,112.08,112.16,3200.0,109.936,110.0243,109.936,110.0145,3200.0
2023-04-25 14:30:00,112.15,112.16,112.1,112.1,3184.0,110.0047,110.0145,109.9556,109.9556,3184.0
2023-04-25 14:35:00,112.1,112.1,112.04,112.08,4800.0,109.9556,109.9556,109.8968,109.936,4800.0
2023-04-25 14:40:00,112.01,112.07,111.89,111.94,5600.0,109.8673,109.9262,109.7496,109.7987,5600.0
2023-04-25 14:45:00,111.88,111.92,111.83,111.9,8824.0,109.7398,109.7791,109.6908,109.7594,8824.0
2023-04-25 14:50:00,111.98,111.99,111.89,111.89,2312.0,109.8379,109.8477,109.7496,109.7496,2312.0
2023-04-25 14:55:00,111.88,111.95,111.86,111.95,3200.0,109.7398,109.8085,109.7202,109.8085,3200.0
2023-04-25 15:00:00,111.97,112.0,111.96,111.97,2800.0,109.8281,109.8575,109.8183,109.8281,2800.0
2023-04-25 15:05:00,111.95,112.16,111.95,112.11,6400.0,109.8085,110.0145,109.8085,109.9654,6400.0
2023-04-25 15:10:00,112.15,112.15,112.09,112.11,4832.0,110.0047,110.0047,109.9458,109.9654,4832.0
2023-04-25 15:15:00,112.13,112.13,112.04,112.13,4080.0,109.985,109.985,109.8968,109.985,4080.0
2023-04-25 15:20:00,112.13,112.2,112.05,112.06,8600.0,109.985,110.0537,109.9066,109.9164,8600.0
2023-04-25 15:25:00,112.08,112.1,112.01,112.01,8648.0,109.936,109.9556,109.8673,109.8673,8648.0
2023-04-25 15:30:00,112.0,112.06,111.97,112.03,10960.0,109.8575,109.9164,109.8281,109.887,10960.0
2023-04-25 15:35:00,112.01,112.05,111.91,111.91,14052.0,109.8673,109.9066,109.7693,109.7693,14052.0
2023-04-25 15:40:00,111.91,111.92,111.71,111.71,12400.0,109.7693,109.7791,109.5731,109.5731,12400.0
2023-04-25 15:45:00,111.71,111.82,111.69,111.78,11932.0,109.5731,109.681,109.5535,109.6417,11932.0
2023-04-25 15:50:00,111.74,111.89,111.53,111.71,26924.0,109.6025,109.7496,109.3965,109.5731,26924.0
2023-04-25 15:55:00,111.76,111.83,111.69,111.76,51368.0,109.6221,109.6908,109.5535,109.6221,51368.0
2023-04-26 09:30:00,110.63,110.86,110.3,110.67,35024.0,108.5137,108.7393,108.1901,108.553,35024.0
2023-04-26 09:35:00,110.57,110.67,110.57,110.57,9320.0,108.4549,108.553,108.4549,108.4549,9320.0
2023-04-26 09:40:00,110.31,110.38,110.31,110.38,7200.0,108.1999,108.2685,108.1999,108.2685,7200.0
2023-04-26 09:45:00,110.39,110.51,110.14,110.15,11480.0,108.2783,108.396,108.0331,108.0429,11480.0
2023-04-26 09:50:00,110.18,110.28,110.09,110.25,20380.0,108.0723,108.1704,107.9841,108.141,20380.0
2023-04-26 09:55:00,110.22,110.45,110.22,110.44,21176.0,108.1116,108.3372,108.1116,108.3274,21176.0
2023-04-26 10:00:00,110.46,110.46,110.24,110.24,6000.0,108.347,108.347,108.1312,108.1312,6000.0
2023-04-26 10:05:00,110.28,110.39,110.15,110.22,17280.0,108.1704,108.2783,108.0429,108.1116,17280.0
2023-04-26 10:10:00,110.12,110.12,109.97,110.11,10440.0,108.0135,108.0135,107.8664,108.0037,10440.0
2023-04-26 10:15:00,109.95,110.06,109.88,109.95,8400.0,107.8467,107.9546,107.7781,107.8467,8400.0
2023-04-26 10:20:00,109.95,110.01,109.9,109.93,4000.0,107.8467,107.9056,107.7977,107.8271,4000.0
2023-04-26 10:25:00,109.86,109.88,109.78,109.86,11652.0,107.7585,107.7781,107.68,107.7585,11652.0
2023-04-26 10:30:00,109.86,110.02,109.86,110.02,11868.0,107.7585,107.9154,107.7585,107.9154,11868.0
2023-04-26 10:35:00,110.02,110.06,110.0,110.03,8036.0,107.9154,107.9546,107.8958,107.9252,8036.0
2023-04-26 10:40:00,110.09,110.09,109.98,110.03,11400.0,107.9841,107.9841,107.8762,107.9252,11400.0
2023-04-26 10:45:00,110.04,110.09,110.0,110.09,8800.0,107.935,107.9841,107.8958,107.9841,8800.0
2023-04-26 10:50:00,110.12,110.25,110.12,110.25,4068.0,108.0135,108.141,108.0135,108.141,4068.0
2023-04-26 10:55:00,110.23,110.25,110.2,110.23,5600.0,108.1214,108.141,108.092,108.1214,5600.0
2023-04-26 11:00:00,110.25,110.32,110.23,110.32,5304.0,108.141,108.2097,108.1214,108.2097,5304.0
2023-04-26 11:05:00,110.46,110.69,110.45,110.64,3600.0,108.347,108.5726,108.3372,108.5235,3600.0
2023-04-26 11:10:00,110.67,110.67,110.64,110.64,800.0,108.553,108.553,108.5235,108.5235,800.0
2023-04-26 11:15:00,110.69,110.69,110.61,110.65,3904.0,108.5726,108.5726,108.4941,108.5334,3904.0
2023-04-26 11:20:00,110.65,110.7,110.61,110.62,3200.0,108.5334,108.5824,108.4941,108.5039,3200.0
2023-04-26 11:25:00,110.58,110.62,110.58,110.62,800.0,108.4647,108.5039,108.4647,108.5039,800.0
2023-04-26 11:30:00,110.61,110.65,110.6,110.6,2800.0,108.4941,108.5334,108.4843,108.4843,2800.0
2023-04-26 11:35:00,110.62,110.62,110.45,110.47,6080.0,108.5039,108.5039,108.3372,108.3568,6080.0
2023-04-26 11:40:00,110.45,110.47,110.41,110.47,1600.0,108.3372,108.3568,108.2979,108.3568,1600.0
2023-04-26 11:45:00,110.45,110.57,110.44,110.44,3600.0,108.3372,108.4549,108.3274,108.3274,3600.0
2023-04-26 11:50:00,110.42,110.42,110.35,110.35,2764.0,108.3078,108.3078,108.2391,108.2391,2764.0
2023-04-26 11:55:00,110.34,110.42,110.34,110.38,1600.0,108.2293,108.3078,108.2293,108.2685,1600.0
2023-04-26 12:00:00,110.36,110.49,110.36,110.49,2928.0,108.2489,108.3764,108.2489,108.3764,2928.0
2023-04-26 12:05:00,110.56,110.56,110.56,110.56,800.0,108.4451,108.4451,108.4451,108.4451,800.0
2023-04-26 12:10:00,110.56,110.7,110.56,110.67,2124.0,108.4451,108.5824,108.4451,108.553,2124.0
2023-04-26 12:15:00,110.63,110.63,110.54,110.55,1628.0,108.5137,108.5137,108.4255,108.4353,1628.0
2023-04-26 12:20:00,110.52,110.52,110.45,110.45,1200.0,108.4058,108.4058,108.3372,108.3372,1200.0
2023-04-26 12:25:00,110.5,110.5,110.47,110.47,800.0,108.3862,108.3862,108.3568,108.3568,800.0
2023-04-26 12:30:00,110.55,110.55,110.51,110.51,800.0,108.4353,108.4353,108.396,108.396,800.0
2023-04-26 12:35:00,110.48,110.56,110.43,110.55,2800.0,108.3666,108.4451,108.3176,108.4353,2800.0
2023-04-26 12:40:00,110.58,110.66,110.58,110.66,1600.0,108.4647,108.5432,108.4647,108.5432,1600.0
2023-04-26 12:45:00,110.6,110.6,110.53,110.53,1600.0,108.4843,108.4843,108.4157,108.4157,1600.0
2023-04-26 12:50:00,110.5,110.52,110.46,110.46,2976.0,108.3862,108.4058,108.347,108.347,2976.0
2023-04-26 12:55:00,110.47,110.61,110.47,110.6,3200.0,108.3568,108.4941,108.3568,108.4843,3200.0
2023-04-26 13:00:00,110.61,110.61,110.61,110.61,400.0,108.4941,108.4941,108.4941,108.4941,400.0
2023-04-26 13:05:00,110.48,110.48,110.44,110.47,1660.0,108.3666,108.3666,108.3274,108.3568,1660.0
2023-04-26 13:10:00,110.41,110.45,110.38,110.44,2616.0,108.2979,108.3372,108.2685,108.3274,2616.0
2023-04-26 13:15:00,110.47,110.49,110.38,110.38,3200.0,108.3568,108.3764,108.2685,108.2685,3200.0
2023-04-26 13:20:00,110.35,110.36,110.31,110.31,2352.0,108.2391,108.2489,108.1999,108.1999,2352.0
2023-04-26 13:25:00,110.28,110.33,110.2,110.3,3992.0,108.1704,108.2195,108.092,108.1901,3992.0
2023-04-26 13:30:00,110.38,110.38,110.36,110.36,1200.0,108.2685,108.2685,108.2489,108.2489,1200.0
2023-04-26 13:35:00,110.37,110.38,110.3,110.3,1600.0,108.2587,108.2685,108.1901,108.1901,1600.0
2023-04-26 13:40:00,110.26,110.3,110.26,110.28,1600.0,108.1508,108.1901,108.1508,108.1704,1600.0
2023-04-26 13:45:00,110.21,110.21,110.07,110.07,2400.0,108.1018,108.1018,107.9645,107.9645,2400.0
2023-04-26 13:50:00,110.03,110.03,109.96,109.98,4960.0,107.9252,107.9252,107.8566,107.8762,4960.0
2023-04-26 13:55:00,109.88,109.91,109.86,109.91,2100.0,107.7781,107.8075,107.7585,107.8075,2100.0
2023-04-26 14:00:00,109.91,109.91,109.81,109.82,4000.0,107.8075,107.8075,107.7094,107.7192,4000.0
2023-04-26 14:05:00,109.81,109.81,109.79,109.79,800.0,107.7094,107.7094,107.6898,107.6898,800.0
2023-04-26 14:10:00,109.79,109.82,109.78,109.82,3200.0,107.6898,107.7192,107.68,107.7192,3200.0
2023-04-26 14:15:00,109.89,109.89,109.78,109.88,2800.0,107.7879,107.7879,107.68,107.7781,2800.0
2023-04-26 14:20:00,109.92,109.92,109.92,109.92,400.0,107.8173,107.8173,107.8173,107.8173,400.0
2023-04-26 14:25:00,110.06,110.1,110.06,110.1,800.0,107.9546,107.9939,107.9546,107.9939,800.0
2023-04-26 14:30:00,110.08,110.11,109.99,110.08,4000.0,107.9743,108.0037,107.886,107.9743,4000.0
2023-04-26 14:35:00,109.94,109.99,109.92,109.93,4800.0,107.8369,107.886,107.8173,107.8271,4800.0
2023-04-26 14:40:00,109.93,109.94,109.87,109.87,2012.0,107.8271,107.8369,107.7683,107.7683,2012.0
2023-04-26 14:45:00,109.89,109.98,109.89,109.98,2800.0,107.7879,107.8762,107.7879,107.8762,2800.0
2023-04-26 14:50:00,109.96,109.99,109.96,109.99,800.0,107.8566,107.886,107.8566,107.886,800.0
2023-04-26 14:55:00,109.91,109.95,109.88,109.95,2800.0,107.8075,107.8467,107.7781,107.8467,2800.0
2023-04-26 15:00:00,109.9,109.9,109.86,109.86,2800.0,107.7977,107.7977,107.7585,107.7585,2800.0
2023-04-26 15:05:00,109.83,109.88,109.74,109.77,14404.0,107.729,107.7781,107.6408,107.6702,14404.0
2023-04-26 15:10:00,109.78,109.85,109.77,109.77,6000.0,107.68,107.7487,107.6702,107.6702,6000.0
2023-04-26 15:15:00,109.76,109.8,109.73,109.75,10400.0,107.6604,107.6996,107.631,107.6506,10400.0
2023-04-26 15:20:00,109.75,109.79,109.71,109.71,19268.0,107.6506,107.6898,107.6113,107.6113,19268.0
2023-04-26 15:25:00,109.71,109.83,109.69,109.76,13104.0,107.6113,107.729,107.5917,107.6604,13104.0
2023-04-26 15:30:00,109.75,109.75,109.65,109.65,6800.0,107.6506,107.6506,107.5525,107.5525,6800.0
2023-04-26 15:35:00,109.69,109.82,109.68,109.81,8040.0,107.5917,107.7192,107.5819,107.7094,8040.0
2023-04-26 15:40:00,109.85,109.88,109.69,109.72,14800.0,107.7487,107.7781,107.5917,107.6211,14800.0
2023-04-26 15:45:00,109.7,109.81,109.7,109.81,11012.0,107.6015,107.7094,107.6015,107.7094,11012.0
2023-04-26 15:50:00,109.77,110.08,109.74,110.0,28288.0,107.6702,107.9743,107.6408,107.8958,28288.0
2023-04-26 15:55:00,110.0,110.07,109.86,109.89,64108.0,107.8958,107.9645,107.7585,107.7879,64108.0
2023-04-27 09:30:00,110.72,110.72,110.0,110.47,20084.0,108.602,108.602,107.8958,108.3568,20084.0
2023-04-27 09:35:00,110.84,110.91,110.61,110.64,2972.0,108.7197,108.7884,108.4941,108.5235,2972.0
2023-04-27 09:40:00,110.66,110.93,110.65,110.87,3604.0,108.5432,108.808,108.5334,108.7491,3604.0
2023-04-27 09:45:00,110.95,111.06,110.82,111.04,5932.0,108.8276,108.9355,108.7001,108.9159,5932.0
2023-04-27 09:50:00,111.06,111.06,110.95,111.06,2840.0,108.9355,108.9355,108.8276,108.9355,2840.0
2023-04-27 09:55:00,111.06,111.08,111.0,111.07,5380.0,108.9355,108.9551,108.8767,108.9453,5380.0
2023-04-27 10:00:00,110.96,110.98,110.96,110.98,800.0,108.8374,108.857,108.8374,108.857,800.0
2023-04-27 10:05:00,110.96,111.1,110.96,111.1,1200.0,108.8374,108.9748,108.8374,108.9748,1200.0
2023-04-27 10:10:00,111.02,111.09,111.02,111.08,2068.0,108.8963,108.9649,108.8963,108.9551,2068.0
2023-04-27 10:15:00,111.3,111.32,111.21,111.32,3508.0,109.1709,109.1905,109.0826,109.1905,3508.0
2023-04-27 10:20:00,111.31,111.46,111.31,111.42,2996.0,109.1807,109.3279,109.1807,109.2886,2996.0
2023-04-27 10:25:00,111.36,111.36,111.3,111.33,2432.0,109.2298,109.2298,109.1709,109.2004,2432.0
2023-04-27 10:30:00,111.47,111.47,111.38,111.41,6120.0,109.3377,109.3377,109.2494,109.2788,6120.0
2023-04-27 10:35:00,111.39,111.42,111.33,111.33,8488.0,109.2592,109.2886,109.2004,109.2004,8488.0
2023-04-27 10:40:00,111.36,111.4,111.28,111.4,5200.0,109.2298,109.269,109.1513,109.269,5200.0
2023-04-27 10:45:00,111.51,111.51,111.47,111.48,3468.0,109.3769,109.3769,109.3377,109.3475,3468.0
2023-04-27 10:50:00,111.5,111.5,111.39,111.39,1600.0,109.3671,109.3671,109.2592,109.2592,1600.0
2023-04-27 10:55:00,111.21,111.36,111.21,111.36,1980.0,109.0826,109.2298,109.0826,109.2298,1980.0
2023-04-27 11:00:00,111.35,111.45,111.35,111.45,5472.0,109.22,109.3181,109.22,109.3181,5472.0
2023-04-27 11:05:00,111.52,111.52,111.37,111.37,3600.0,109.3867,109.3867,109.2396,109.2396,3600.0
2023-04-27 11:10:00,111.35,111.47,111.35,111.47,2800.0,109.22,109.3377,109.22,109.3377,2800.0
2023-04-27 11:15:00,111.47,111.49,111.38,111.38,2800.0,109.3377,109.3573,109.2494,109.2494,2800.0
2023-04-27 11:20:00,111.35,111.56,111.34,111.54,4668.0,109.22,109.426,109.2102,109.4063,4668.0
2023-04-27 11:25:00,111.56,111.62,111.53,111.59,2000.0,109.426,109.4848,109.3965,109.4554,2000.0
2023-04-27 11:30:00,111.75,111.75,111.65,111.65,2800.0,109.6123,109.6123,109.5142,109.5142,2800.0
2023-04-27 11:35:00,111.68,111.72,111.68,111.68,1200.0,109.5437,109.5829,109.5437,109.5437,1200.0
2023-04-27 11:40:00,111.6,111.6,111.6,111.6,800.0,109.4652,109.4652,109.4652,109.4652,800.0
2023-04-27 11:45:00,111.7,111.7,111.63,111.63,876.0,109.5633,109.5633,109.4946,109.4946,876.0
2023-04-27 11:50:00,111.85,111.86,111.85,111.86,1200.0,109.7104,109.7202,109.7104,109.7202,1200.0
2023-04-27 11:55:00,111.98,111.98,111.98,111.98,400.0,109.8379,109.8379,109.8379,109.8379,400.0
2023-04-27 12:00:00,112.0,112.02,112.0,112.02,6840.0,109.8575,109.8772,109.8575,109.8772,6840.0
2023-04-27 12:05:00,112.02,112.02,111.98,112.0,3604.0,109.8772,109.8772,109.8379,109.8575,3604.0
2023-04-27 12:10:00,112.03,112.03,112.03,112.03,400.0,109.887,109.887,109.887,109.887,400.0
2023-04-27 12:15:00,112.08,112.08,111.97,111.97,3180.0,109.936,109.936,109.8281,109.8281,3180.0
2023-04-27 12:20:00,111.97,111.97,111.97,111.97,0.0,109.8281,109.8281,109.8281,109.8281,0.0
2023-04-27 12:25:00,112.03,112.03,111.98,112.0,1200.0,109.887,109.887,109.8379,109.8575,1200.0
2023-04-27 12:30:00,112.03,112.11,112.03,112.11,3200.0,109.887,109.9654,109.887,109.9654,3200.0
2023-04-27 12:35:00,112.18,112.18,112.1,112.12,7928.0,110.0341,110.0341,109.9556,109.9752,7928.0
2023-04-27 12:40:00,112.12,112.22,112.12,112.16,3252.0,109.9752,110.0733,109.9752,110.0145,3252.0
2023-04-27 12:45:00,112.16,112.16,112.16,112.16,0.0,110.0145,110.0145,110.0145,110.0145,0.0
2023-04-27 12:50:00,112.29,112.3,112.28,112.3,1200.0,110.142,110.1518,110.1322,110.1518,1200.0
2023-04-27 12:55:00,112.28,112.3,112.25,112.29,4800.0,110.1322,110.1518,110.1028,110.142,4800.0
2023-04-27 13:00:00,112.28,112.28,112.28,112.28,400.0,110.1322,110.1322,110.1322,110.1322,400.0
2023-04-27 13:05:00,112.24,112.28,112.17,112.18,3456.0,110.0929,110.1322,110.0243,110.0341,3456.0
2023-04-27 13:10:00,112.19,112.19,112.15,112.15,800.0,110.0439,110.0439,110.0047,110.0047,800.0
2023-04-27 13:15:00,112.15,112.15,112.15,112.15,0.0,110.0047,110.0047,110.0047,110.0047,0.0
2023-04-27 13:20:00,112.15,112.15,112.15,112.15,0.0,110.0047,110.0047,110.0047,110.0047,0.0
2023-04-27 13:25:00,112.25,112.25,112.17,112.17,2400.0,110.1028,110.1028,110.0243,110.0243,2400.0
2023-04-27 13:30:00,112.19,112.26,112.19,112.26,2000.0,110.0439,110.1126,110.0439,110.1126,2000.0
2023-04-27 13:35:00,112.35,112.35,112.35,112.35,800.0,110.2008,110.2008,110.2008,110.2008,800.0
2023-04-27 13:40:00,112.3,112.3,112.28,112.3,6000.0,110.1518,110.1518,110.1322,110.1518,6000.0
2023-04-27 13:45:00,112.27,112.41,112.27,112.4,1240.0,110.1224,110.2597,110.1224,110.2499,1240.0
2023-04-27 13:50:00,112.38,112.52,112.38,112.52,1600.0,110.2303,110.3676,110.2303,110.3676,1600.0
2023-04-27 13:55:00,112.48,112.51,112.46,112.46,2840.0,110.3284,110.3578,110.3087,110.3087,2840.0
2023-04-27 14:00:00,112.43,112.5,112.39,112.49,3868.0,110.2793,110.348,110.2401,110.3382,3868.0
2023-04-27 14:05:00,112.52,112.52,112.52,112.52,400.0,110.3676,110.3676,110.3676,110.3676,400.0
2023-04-27 14:10:00,112.51,112.57,112.51,112.56,2000.0,110.3578,110.4166,110.3578,110.4068,2000.0
2023-04-27 14:15:00,112.58,112.7,112.58,112.7,3732.0,110.4264,110.5441,110.4264,110.5441,3732.0
2023-04-27 14:20:00,112.67,112.67,112.62,112.65,6400.0,110.5147,110.5147,110.4657,110.4951,6400.0
2023-04-27 14:25:00,112.69,112.75,112.69,112.75,4804.0,110.5343,110.5932,110.5343,110.5932,4804.0
2023-04-27 14:30:00,112.81,112.85,112.79,112.85,2000.0,110.652,110.6913,110.6324,110.6913,2000.0
2023-04-27 14:35:00,112.88,112.91,112.86,112.86,2000.0,110.7207,110.7501,110.7011,110.7011,2000.0
2023-04-27 14:40:00,112.82,112.89,112.82,112.88,2000.0,110.6618,110.7305,110.6618,110.7207,2000.0
2023-04-27 14:45:00,112.83,112.83,112.72,112.77,3616.0,110.6717,110.6717,110.5638,110.6128,3616.0
2023-04-27 14:50:00,112.8,112.81,112.8,112.81,1200.0,110.6422,110.652,110.6422,110.652,1200.0
2023-04-27 14:55:00,112.85,112.94,112.8,112.94,8000.0,110.6913,110.7796,110.6422,110.7796,8000.0
2023-04-27 15:00:00,112.92,112.96,112.92,112.93,2868.0,110.7599,110.7992,110.7599,110.7697,2868.0
2023-04-27 15:05:00,112.89,112.89,112.75,112.85,4620.0,110.7305,110.7305,110.5932,110.6913,4620.0
2023-04-27 15:10:00,112.81,112.81,112.77,112.79,1612.0,110.652,110.652,110.6128,110.6324,1612.0
2023-04-27 15:15:00,112.83,112.83,112.81,112.83,2280.0,110.6717,110.6717,110.652,110.6717,2280.0
2023-04-27 15:20:00,112.88,112.88,112.79,112.86,8392.0,110.7207,110.7207,110.6324,110.7011,8392.0
2023-04-27 15:25:00,112.84,112.84,112.76,112.76,4000.0,110.6815,110.6815,110.603,110.603,4000.0
2023-04-27 15:30:00,112.79,112.91,112.78,112.85,4400.0,110.6324,110.7501,110.6226,110.6913,4400.0
2023-04-27 15:35:00,112.83,112.86,112.73,112.78,8176.0,110.6717,110.7011,110.5736,110.6226,8176.0
2023-04-27 15:40:00,112.8,112.83,112.75,112.83,11180.0,110.6422,110.6717,110.5932,110.6717,11180.0
2023-04-27 15:45:00,112.86,112.96,112.83,112.96,20040.0,110.7011,110.7992,110.6717,110.7992,20040.0
2023-04-27 15:50:00,112.96,113.0,112.8,112.8,35112.0,110.7992,110.8384,110.6422,110.6422,35112.0
2023-04-27 15:55:00,112.83,112.83,112.55,112.66,52536.0,110.6717,110.6717,110.397,110.5049,52536.0
2023-04-28 09:30:00,112.94,113.64,112.94,113.64,18944.0,110.7796,111.4662,110.7796,111.4662,18944.0
2023-04-28 09:35:00,113.64,113.64,113.64,113.64,0.0,111.4662,111.4662,111.4662,111.4662,0.0
2023-04-28 09:40:00,113.61,113.88,113.61,113.71,2852.0,111.4367,111.7016,111.4367,111.5348,2852.0
2023-04-28 09:45:00,113.88,113.99,113.88,113.98,2000.0,111.7016,111.8095,111.7016,111.7997,2000.0
2023-04-28 09:50:00,113.82,113.92,113.82,113.92,800.0,111.6427,111.7408,111.6427,111.7408,800.0
2023-04-28 09:55:00,113.9,114.17,113.9,114.17,6000.0,111.7212,111.986,111.7212,111.986,6000.0
2023-04-28 10:00:00,114.02,114.18,114.02,114.18,1200.0,111.8389,111.9958,111.8389,111.9958,1200.0
2023-04-28 10:05:00,114.05,114.26,114.05,114.26,3368.0,111.8683,112.0743,111.8683,112.0743,3368.0
2023-04-28 10:10:00,114.25,114.33,114.25,114.27,4600.0,112.0645,112.143,112.0645,112.0841,4600.0
2023-04-28 10:15:00,114.33,114.33,114.28,114.32,4108.0,112.143,112.143,112.0939,112.1332,4108.0
2023-04-28 10:20:00,114.32,114.42,114.32,114.33,4800.0,112.1332,112.2312,112.1332,112.143,4800.0
2023-04-28 10:25:00,114.41,114.45,114.33,114.44,5256.0,112.2214,112.2607,112.143,112.2509,5256.0
2023-04-28 10:30:00,114.44,114.57,114.44,114.54,11344.0,112.2509,112.3784,112.2509,112.3489,11344.0
2023-04-28 10:35:00,114.48,114.54,114.29,114.29,4000.0,112.2901,112.3489,112.1037,112.1037,4000.0
2023-04-28 10:40:00,114.23,114.44,114.2,114.44,6000.0,112.0449,112.2509,112.0154,112.2509,6000.0
2023-04-28 10:45:00,114.3,114.48,114.29,114.47,4428.0,112.1135,112.2901,112.1037,112.2803,4428.0
2023-04-28 10:50:00,114.47,114.55,114.41,114.42,5200.0,112.2803,112.3588,112.2214,112.2312,5200.0
2023-04-28 10:55:00,114.41,114.41,114.02,114.14,14204.0,112.2214,112.2214,111.8389,111.9566,14204.0
2023-04-28 11:00:00,114.17,114.18,114.02,114.02,8692.0,111.986,111.9958,111.8389,111.8389,8692.0
2023-04-28 11:05:00,114.09,114.44,114.09,114.44,3652.0,111.9076,112.2509,111.9076,112.2509,3652.0
2023-04-28 11:10:00,114.33,114.4,114.24,114.39,4400.0,112.143,112.2116,112.0547,112.2018,4400.0
2023-04-28 11:15:00,114.46,114.46,114.29,114.29,2000.0,112.2705,112.2705,112.1037,112.1037,2000.0
2023-04-28 11:20:00,114.39,114.39,114.19,114.25,1600.0,112.2018,112.2018,112.0056,112.0645,1600.0
2023-04-28 11:25:00,114.24,114.24,114.07,114.23,8300.0,112.0547,112.0547,111.8879,112.0449,8300.0
2023-04-28 11:30:00,114.23,114.44,114.14,114.44,4724.0,112.0449,112.2509,111.9566,112.2509,4724.0
2023-04-28 11:35:00,114.41,114.41,114.31,114.31,1200.0,112.2214,112.2214,112.1233,112.1233,1200.0
2023-04-28 11:40:00,114.2,114.29,114.2,114.29,2000.0,112.0154,112.1037,112.0154,112.1037,2000.0
2023-04-28 11:45:00,114.27,114.35,114.27,114.34,1600.0,112.0841,112.1626,112.0841,112.1528,1600.0
2023-04-28 11:50:00,114.3,114.3,114.3,114.3,400.0,112.1135,112.1135,112.1135,112.1135,400.0
2023-04-28 11:55:00,114.27,114.27,114.27,114.27,400.0,112.0841,112.0841,112.0841,112.0841,400.0
2023-04-28 12:00:00,114.36,114.36,114.36,114.36,524.0,112.1724,112.1724,112.1724,112.1724,524.0
2023-04-28 12:05:00,114.47,114.47,114.35,114.36,2492.0,112.2803,112.2803,112.1626,112.1724,2492.0
2023-04-28 12:10:00,114.25,114.27,114.2,114.2,1200.0,112.0645,112.0841,112.0154,112.0154,1200.0
2023-04-28 12:15:00,114.19,114.25,114.15,114.21,2800.0,112.0056,112.0645,111.9664,112.0253,2800.0
2023-04-28 12:20:00,114.14,114.25,114.04,114.25,1872.0,111.9566,112.0645,111.8585,112.0645,1872.0
2023-04-28 12:25:00,114.25,114.25,114.25,114.25,0.0,112.0645,112.0645,112.0645,112.0645,0.0
2023-04-28 12:30:00,114.24,114.25,114.21,114.21,1484.0,112.0547,112.0645,112.0253,112.0253,1484.0
2023-04-28 12:35:00,114.21,114.21,114.21,114.21,0.0,112.0253,112.0253,112.0253,112.0253,0.0
2023-04-28 12:40:00,114.21,114.21,114.21,114.21,0.0,112.0253,112.0253,112.0253,112.0253,0.0
2023-04-28 12:45:00,114.25,114.29,114.25,114.29,1200.0,112.0645,112.1037,112.0645,112.1037,1200.0
2023-04-28 12:50:00,114.17,114.31,114.17,114.31,1256.0,111.986,112.1233,111.986,112.1233,1256.0
2023-04-28 12:55:00,114.37,114.42,114.37,114.42,1200.0,112.1822,112.2312,112.1822,112.2312,1200.0
2023-04-28 13:00:00,114.4,114.4,114.17,114.17,4244.0,112.2116,112.2116,111.986,111.986,4244.0
2023-04-28 13:05:00,114.14,114.29,114.14,114.29,5280.0,111.9566,112.1037,111.9566,112.1037,5280.0
2023-04-28 13:10:00,114.27,114.27,114.27,114.27,400.0,112.0841,112.0841,112.0841,112.0841,400.0
2023-04-28 13:15:00,114.22,114.22,114.22,114.22,400.0,112.0351,112.0351,112.0351,112.0351,400.0
2023-04-28 13:20:00,114.23,114.3,114.23,114.3,800.0,112.0449,112.1135,112.0449,112.1135,800.0
2023-04-28 13:25:00,114.26,114.26,114.26,114.26,400.0,112.0743,112.0743,112.0743,112.0743,400.0
2023-04-28 13:30:00,114.25,114.27,114.19,114.27,1224.0,112.0645,112.0841,112.0056,112.0841,1224.0
2023-04-28 13:35:00,114.26,114.26,114.04,114.14,3200.0,112.0743,112.0743,111.8585,111.9566,3200.0
2023-04-28 13:40:00,114.1,114.1,114.09,114.1,1200.0,111.9174,111.9174,111.9076,111.9174,1200.0
2023-04-28 13:45:00,114.15,114.15,114.0,114.0,1740.0,111.9664,111.9664,111.8193,111.8193,1740.0
2023-04-28 13:50:00,113.87,113.92,113.85,113.86,2400.0,111.6918,111.7408,111.6721,111.682,2400.0
2023-04-28 13:55:00,113.89,113.95,113.89,113.95,1352.0,111.7114,111.7702,111.7114,111.7702,1352.0
2023-04-28 14:00:00,114.03,114.03,114.03,114.03,400.0,111.8487,111.8487,111.8487,111.8487,400.0
2023-04-28 14:05:00,114.16,114.16,114.13,114.13,800.0,111.9762,111.9762,111.9468,111.9468,800.0
2023-04-28 14:10:00,113.97,113.97,113.83,113.92,2400.0,111.7898,111.7898,111.6525,111.7408,2400.0
2023-04-28 14:15:00,113.92,114.02,113.92,114.02,2000.0,111.7408,111.8389,111.7408,111.8389,2000.0
2023-04-28 14:20:00,113.89,113.89,113.89,113.89,400.0,111.7114,111.7114,111.7114,111.7114,400.0
2023-04-28 14:25:00,113.89,113.89,113.86,113.86,1600.0,111.7114,111.7114,111.682,111.682,1600.0
2023-04-28 14:30:00,113.93,113.93,113.89,113.89,1200.0,111.7506,111.7506,111.7114,111.7114,1200.0
2023-04-28 14:35:00,113.86,113.88,113.7,113.7,1700.0,111.682,111.7016,111.525,111.525,1700.0
2023-04-28 14:40:00,113.82,113.88,113.81,113.84,3600.0,111.6427,111.7016,111.6329,111.6623,3600.0
2023-04-28 14:45:00,113.58,113.6,113.58,113.6,800.0,111.4073,111.4269,111.4073,111.4269,800.0
2023-04-28 14:50:00,113.64,113.69,113.64,113.69,1200.0,111.4662,111.5152,111.4662,111.5152,1200.0
2023-04-28 14:55:00,113.7,113.76,113.7,113.76,800.0,111.525,111.5839,111.525,111.5839,800.0
2023-04-28 15:00:00,113.77,113.97,113.77,113.97,4472.0,111.5937,111.7898,111.5937,111.7898,4472.0
2023-04-28 15:05:00,113.97,114.03,113.93,113.93,2540.0,111.7898,111.8487,111.7506,111.7506,2540.0
2023-04-28 15:10:00,113.97,113.97,113.91,113.91,4488.0,111.7898,111.7898,111.731,111.731,4488.0
2023-04-28 15:15:00,113.86,113.98,113.86,113.97,3200.0,111.682,111.7997,111.682,111.7898,3200.0
2023-04-28 15:20:00,114.0,114.0,113.81,113.85,2400.0,111.8193,111.8193,111.6329,111.6721,2400.0
2023-04-28 15:25:00,113.74,113.75,113.72,113.75,2400.0,111.5642,111.5741,111.5446,111.5741,2400.0
2023-04-28 15:30:00,113.79,113.79,113.74,113.74,1200.0,111.6133,111.6133,111.5642,111.5642,1200.0
2023-04-28 15:35:00,113.71,113.75,113.71,113.74,1200.0,111.5348,111.5741,111.5348,111.5642,1200.0
2023-04-28 15:40:00,113.73,113.82,113.73,113.8,5600.0,111.5544,111.6427,111.5544,111.6231,5600.0
2023-04-28 15:45:00,113.82,113.82,113.73,113.76,9220.0,111.6427,111.6427,111.5544,111.5839,9220.0
2023-04-28 15:50:00,113.75,113.79,113.63,113.77,15600.0,111.5741,111.6133,111.4564,111.5937,15600.0
2023-04-28 15:55:00,113.73,113.99,113.71,113.95,20664.0,111.5544,111.8095,111.5348,111.7702,20664.0
2023-05-01 09:30:00,113.66,114.14,113.66,114.14,17340.0,111.4858,111.9566,111.4858,111.9566,17340.0
2023-05-01 09:35:00,114.15,114.15,114.14,114.15,548.0,111.9664,111.9664,111.9566,111.9664,548.0
2023-05-01 09:40:00,114.28,114.28,114.23,114.27,2800.0,112.0939,112.0939,112.0449,112.0841,2800.0
2023-05-01 09:45:00,114.23,114.38,114.04,114.38,2000.0,112.0449,112.192,111.8585,112.192,2000.0
2023-05-01 09:50:00,114.5,114.5,114.32,114.36,3364.0,112.3097,112.3097,112.1332,112.1724,3364.0
2023-05-01 09:55:00,114.32,114.41,114.32,114.39,1600.0,112.1332,112.2214,112.1332,112.2018,1600.0
2023-05-01 10:00:00,114.28,114.3,114.15,114.24,4420.0,112.0939,112.1135,111.9664,112.0547,4420.0
2023-05-01 10:05:00,114.22,114.22,114.08,114.08,3576.0,112.0351,112.0351,111.8977,111.8977,3576.0
2023-05-01 10:10:00,114.19,114.29,114.18,114.27,2000.0,112.0056,112.1037,111.9958,112.0841,2000.0
2023-05-01 10:15:00,114.32,114.47,114.29,114.45,4044.0,112.1332,112.2803,112.1037,112.2607,4044.0
2023-05-01 10:20:00,114.41,114.43,114.29,114.29,2800.0,112.2214,112.2411,112.1037,112.1037,2800.0
2023-05-01 10:25:00,114.36,114.38,114.36,114.36,1200.0,112.1724,112.192,112.1724,112.1724,1200.0
2023-05-01 10:30:00,114.41,114.47,114.41,114.45,2400.0,112.2214,112.2803,112.2214,112.2607,2400.0
2023-05-01 10:35:00,114.51,114.56,114.51,114.56,800.0,112.3195,112.3686,112.3195,112.3686,800.0
2023-05-01 10:40:00,114.62,114.67,114.58,114.66,4820.0,112.4274,112.4765,112.3882,112.4667,4820.0
2023-05-01 10:45:00,114.81,114.95,114.81,114.95,2800.0,112.6138,112.7511,112.6138,112.7511,2800.0
2023-05-01 10:50:00,115.01,115.17,115.01,115.09,7600.0,112.81,112.9669,112.81,112.8884,7600.0
2023-05-01 10:55:00,115.14,115.14,115.14,115.14,2400.0,112.9375,112.9375,112.9375,112.9375,2400.0
2023-05-01 11:00:00,115.22,115.22,114.93,114.93,5200.0,113.0159,113.0159,112.7315,112.7315,5200.0
2023-05-01 11:05:00,115.02,115.02,114.81,114.88,3400.0,112.8198,112.8198,112.6138,112.6824,3400.0
2023-05-01 11:10:00,114.96,115.0,114.94,114.98,2800.0,112.7609,112.8001,112.7413,112.7805,2800.0
2023-05-01 11:15:00,114.93,114.93,114.87,114.93,4400.0,112.7315,112.7315,112.6726,112.7315,4400.0
2023-05-01 11:20:00,115.02,115.02,115.01,115.01,1200.0,112.8198,112.8198,112.81,112.81,1200.0
2023-05-01 11:25:00,115.0,115.03,115.0,115.03,1200.0,112.8001,112.8296,112.8001,112.8296,1200.0
2023-05-01 11:30:00,115.01,115.11,115.0,115.11,836.0,112.81,112.908,112.8001,112.908,836.0
2023-05-01 11:35:00,115.09,115.09,115.09,115.09,800.0,112.8884,112.8884,112.8884,112.8884,800.0
2023-05-01 11:40:00,115.18,115.33,115.18,115.23,10884.0,112.9767,113.1238,112.9767,113.0257,10884.0
2023-05-01 11:45:00,115.26,115.26,115.26,115.26,504.0,113.0552,113.0552,113.0552,113.0552,504.0
2023-05-01 11:50:00,115.28,115.35,115.23,115.29,5160.0,113.0748,113.1435,113.0257,113.0846,5160.0
2023-05-01 11:55:00,115.36,115.36,115.36,115.36,400.0,113.1533,113.1533,113.1533,113.1533,400.0
2023-05-01 12:00:00,115.4,115.48,115.3,115.3,11460.0,113.1925,113.271,113.0944,113.0944,11460.0
2023-05-01 12:05:00,115.3,115.4,115.3,115.4,1200.0,113.0944,113.1925,113.0944,113.1925,1200.0
2023-05-01 12:10:00,115.47,115.48,115.47,115.48,800.0,113.2612,113.271,113.2612,113.271,800.0
2023-05-01 12:15:00,115.54,115.64,115.49,115.54,4800.0,113.3298,113.4279,113.2808,113.3298,4800.0
2023-05-01 12:20:00,115.48,115.49,115.32,115.32,3200.0,113.271,113.2808,113.114,113.114,3200.0
2023-05-01 12:25:00,115.37,115.37,115.37,115.37,504.0,113.1631,113.1631,113.1631,113.1631,504.0
2023-05-01 12:30:00,115.33,115.36,115.33,115.34,1600.0,113.1238,113.1533,113.1238,113.1336,1600.0
2023-05-01 12:35:00,115.34,115.34,115.34,115.34,0.0,113.1336,113.1336,113.1336,113.1336,0.0
2023-05-01 12:40:00,115.37,115.37,115.34,115.34,1200.0,113.1631,113.1631,113.1336,113.1336,1200.0
2023-05-01 12:45:00,115.34,115.34,115.34,115.34,0.0,113.1336,113.1336,113.1336,113.1336,0.0
2023-05-01 12:50:00,115.34,115.34,115.34,115.34,0.0,113.1336,113.1336,113.1336,113.1336,0.0
2023-05-01 12:55:00,115.3,115.36,115.3,115.31,1600.0,113.0944,113.1533,113.0944,113.1042,1600.0
2023-05-01 13:00:00,115.32,115.32,115.2,115.2,3312.0,113.114,113.114,112.9963,112.9963,3312.0
2023-05-01 13:05:00,115.25,115.3,115.25,115.3,1600.0,113.0454,113.0944,113.0454,113.0944,1600.0
2023-05-01 13:10:00,115.37,115.42,115.32,115.42,2000.0,113.1631,113.2121,113.114,113.2121,2000.0
2023-05-01 13:15:00,115.41,115.42,115.33,115.38,4584.0,113.2023,113.2121,113.1238,113.1729,4584.0
2023-05-01 13:20:00,115.33,115.43,115.32,115.43,3200.0,113.1238,113.2219,113.114,113.2219,3200.0
2023-05-01 13:25:00,115.48,115.48,115.41,115.43,4800.0,113.271,113.271,113.2023,113.2219,4800.0
2023-05-01 13:30:00,115.42,115.43,115.42,115.43,800.0,113.2121,113.2219,113.2121,113.2219,800.0
2023-05-01 13:35:00,115.45,115.45,115.36,115.38,3804.0,113.2415,113.2415,113.1533,113.1729,3804.0
2023-05-01 13:40:00,115.41,115.49,115.41,115.43,2400.0,113.2023,113.2808,113.2023,113.2219,2400.0
2023-05-01 13:45:00,115.44,115.49,115.44,115.49,1200.0,113.2317,113.2808,113.2317,113.2808,1200.0
2023-05-01 13:50:00,115.49,115.49,115.36,115.37,6688.0,113.2808,113.2808,113.1533,113.1631,6688.0
2023-05-01 13:55:00,115.36,115.43,115.33,115.43,2400.0,113.1533,113.2219,113.1238,113.2219,2400.0
2023-05-01 14:00:00,115.4,115.45,115.4,115.45,2268.0,113.1925,113.2415,113.1925,113.2415,2268.0
2023-05-01 14:05:00,115.47,115.47,115.26,115.26,6232.0,113.2612,113.2612,113.0552,113.0552,6232.0
2023-05-01 14:10:00,115.26,115.31,115.26,115.29,3968.0,113.0552,113.1042,113.0552,113.0846,3968.0
2023-05-01 14:15:00,115.29,115.44,115.26,115.39,5200.0,113.0846,113.2317,113.0552,113.1827,5200.0
2023-05-01 14:20:00,115.35,115.44,115.33,115.33,4360.0,113.1435,113.2317,113.1238,113.1238,4360.0
2023-05-01 14:25:00,115.29,115.32,115.27,115.32,3280.0,113.0846,113.114,113.065,113.114,3280.0
2023-05-01 14:30:00,115.36,115.36,115.23,115.25,10392.0,113.1533,113.1533,113.0257,113.0454,10392.0
2023-05-01 14:35:00,115.15,115.15,115.03,115.03,4000.0,112.9473,112.9473,112.8296,112.8296,4000.0
2023-05-01 14:40:00,115.11,115.15,115.1,115.15,800.0,112.908,112.9473,112.8982,112.9473,800.0
2023-05-01 14:45:00,115.14,115.25,115.14,115.25,6400.0,112.9375,113.0454,112.9375,113.0454,6400.0
2023-05-01 14:50:00,115.21,115.21,115.06,115.13,4972.0,113.0061,113.0061,112.859,112.9277,4972.0
2023-05-01 14:55:00,115.16,115.17,115.13,115.17,2400.0,112.9571,112.9669,112.9277,112.9669,2400.0
2023-05-01 15:00:00,115.2,115.26,115.17,115.2,7448.0,112.9963,113.0552,112.9669,112.9963,7448.0
2023-05-01 15:05:00,115.28,115.32,115.24,115.32,2800.0,113.0748,113.114,113.0356,113.114,2800.0
2023-05-01 15:10:00,115.33,115.4,115.29,115.36,12016.0,113.1238,113.1925,113.0846,113.1533,12016.0
2023-05-01 15:15:00,115.37,115.38,115.31,115.35,4000.0,113.1631,113.1729,113.1042,113.1435,4000.0
2023-05-01 15:20:00,115.4,115.5,115.4,115.43,5600.0,113.1925,113.2906,113.1925,113.2219,5600.0
2023-05-01 15:25:00,115.5,115.5,115.42,115.42,10888.0,113.2906,113.2906,113.2121,113.2121,10888.0
2023-05-01 15:30:00,115.45,115.49,115.36,115.36,12504.0,113.2415,113.2808,113.1533,113.1533,12504.0
2023-05-01 15:35:00,115.35,115.37,115.32,115.34,6668.0,113.1435,113.1631,113.114,113.1336,6668.0
2023-05-01 15:40:00,115.37,115.47,115.36,115.39,11476.0,113.1631,113.2612,113.1533,113.1827,11476.0
2023-05-01 15:45:00,115.43,115.6,115.4,115.55,16200.0,113.2219,113.3887,113.1925,113.3396,16200.0
2023-05-01 15:50:00,115.58,115.64,115.52,115.61,34740.0,113.3691,113.4279,113.3102,113.3985,34740.0
2023-05-01 15:55:00,115.61,115.66,115.4,115.58,63988.0,113.3985,113.4475,113.1925,113.3691,63988.0
2023-05-02 09:30:00,115.53,115.66,115.18,115.18,18212.0,113.32,113.4475,112.9767,112.9767,18212.0
2023-05-02 09:35:00,115.23,115.23,114.46,114.46,3236.0,113.0257,113.0257,112.2705,112.2705,3236.0
2023-05-02 09:40:00,114.52,115.11,114.5,115.11,6764.0,112.3293,112.908,112.3097,112.908,6764.0
2023-05-02 09:45:00,114.86,115.0,114.67,115.0,14640.0,112.6628,112.8001,112.4765,112.8001,14640.0
2023-05-02 09:50:00,115.03,115.14,115.03,115.11,5180.0,112.8296,112.9375,112.8296,112.908,5180.0
2023-05-02 09:55:00,115.16,115.19,115.11,115.17,19196.0,112.9571,112.9865,112.908,112.9669,19196.0
2023-05-02 10:00:00,115.51,115.51,115.04,115.06,4800.0,113.3004,113.3004,112.8394,112.859,4800.0
2023-05-02 10:05:00,114.9,114.9,114.8,114.85,2000.0,112.7021,112.7021,112.604,112.653,2000.0
2023-05-02 10:10:00,114.81,114.89,114.76,114.76,10000.0,112.6138,112.6923,112.5647,112.5647,10000.0
2023-05-02 10:15:00,114.76,114.99,114.71,114.99,5940.0,112.5647,112.7903,112.5157,112.7903,5940.0
2023-05-02 10:20:00,114.84,114.88,114.61,114.69,8000.0,112.6432,112.6824,112.4176,112.4961,8000.0
2023-05-02 10:25:00,114.66,114.73,114.5,114.5,7600.0,112.4667,112.5353,112.3097,112.3097,7600.0
2023-05-02 10:30:00,114.42,114.42,114.21,114.28,12000.0,112.2312,112.2312,112.0253,112.0939,12000.0
2023-05-02 10:35:00,114.3,114.33,114.22,114.28,3600.0,112.1135,112.143,112.0351,112.0939,3600.0
2023-05-02 10:40:00,114.38,114.52,114.31,114.33,7044.0,112.192,112.3293,112.1233,112.143,7044.0
2023-05-02 10:45:00,114.26,114.3,114.19,114.26,4816.0,112.0743,112.1135,112.0056,112.0743,4816.0
2023-05-02 10:50:00,114.28,114.28,114.13,114.2,2836.0,112.0939,112.0939,111.9468,112.0154,2836.0
2023-05-02 10:55:00,114.14,114.23,114.14,114.15,6228.0,111.9566,112.0449,111.9566,111.9664,6228.0
2023-05-02 11:00:00,114.15,114.15,113.87,113.95,8400.0,111.9664,111.9664,111.6918,111.7702,8400.0
2023-05-02 11:05:00,114.02,114.02,113.89,113.94,2000.0,111.8389,111.8389,111.7114,111.7604,2000.0
2023-05-02 11:10:00,114.06,114.06,113.95,113.95,2800.0,111.8781,111.8781,111.7702,111.7702,2800.0
2023-05-02 11:15:00,113.92,113.92,113.92,113.92,400.0,111.7408,111.7408,111.7408,111.7408,400.0
2023-05-02 11:20:00,113.96,113.96,113.85,113.96,6024.0,111.78,111.78,111.6721,111.78,6024.0
2023-05-02 11:25:00,113.85,113.85,113.73,113.73,3600.0,111.6721,111.6721,111.5544,111.5544,3600.0
2023-05-02 11:30:00,113.83,113.91,113.67,113.84,6544.0,111.6525,111.731,111.4956,111.6623,6544.0
2023-05-02 11:35:00,113.84,113.87,113.84,113.87,1200.0,111.6623,111.6918,111.6623,111.6918,1200.0
2023-05-02 11:40:00,113.97,114.02,113.97,113.99,1600.0,111.7898,111.8389,111.7898,111.8095,1600.0
2023-05-02 11:45:00,114.02,114.02,113.92,113.96,13188.0,111.8389,111.8389,111.7408,111.78,13188.0
2023-05-02 11:50:00,113.96,113.96,113.84,113.85,2912.0,111.78,111.78,111.6623,111.6721,2912.0
2023-05-02 11:55:00,113.86,114.08,113.86,114.08,7984.0,111.682,111.8977,111.682,111.8977,7984.0
2023-05-02 12:00:00,113.94,113.98,113.93,113.98,1240.0,111.7604,111.7997,111.7506,111.7997,1240.0
2023-05-02 12:05:00,114.0,114.15,114.0,114.08,3488.0,111.8193,111.9664,111.8193,111.8977,3488.0
2023-05-02 12:10:00,114.08,114.12,114.05,114.12,2800.0,111.8977,111.937,111.8683,111.937,2800.0
2023-05-02 12:15:00,114.13,114.23,114.08,114.18,5244.0,111.9468,112.0449,111.8977,111.9958,5244.0
2023-05-02 12:20:00,114.2,114.26,114.2,114.26,1200.0,112.0154,112.0743,112.0154,112.0743,1200.0
2023-05-02 12:25:00,114.32,114.32,114.25,114.25,2400.0,112.1332,112.1332,112.0645,112.0645,2400.0
2023-05-02 12:30:00,114.33,114.37,114.22,114.28,9060.0,112.143,112.1822,112.0351,112.0939,9060.0
2023-05-02 12:35:00,114.33,114.42,114.33,114.42,4400.0,112.143,112.2312,112.143,112.2312,4400.0
2023-05-02 12:40:00,114.35,114.35,114.28,114.35,2160.0,112.1626,112.1626,112.0939,112.1626,2160.0
2023-05-02 12:45:00,114.38,114.45,114.35,114.45,1944.0,112.192,112.2607,112.1626,112.2607,1944.0
2023-05-02 12:50:00,114.45,114.55,114.45,114.55,800.0,112.2607,112.3588,112.2607,112.3588,800.0
2023-05-02 12:55:00,114.52,114.52,114.43,114.5,3600.0,112.3293,112.3293,112.2411,112.3097,3600.0
2023-05-02 13:00:00,114.45,114.46,114.41,114.41,1600.0,112.2607,112.2705,112.2214,112.2214,1600.0
2023-05-02 13:05:00,114.41,114.46,114.41,114.41,1200.0,112.2214,112.2705,112.2214,112.2214,1200.0
2023-05-02 13:10:00,114.44,114.51,114.44,114.46,2840.0,112.2509,112.3195,112.2509,112.2705,2840.0
2023-05-02 13:15:00,114.53,114.53,114.45,114.48,2000.0,112.3391,112.3391,112.2607,112.2901,2000.0
2023-05-02 13:20:00,114.48,114.48,114.48,114.48,0.0,112.2901,112.2901,112.2901,112.2901,0.0
2023-05-02 13:25:00,114.55,114.71,114.55,114.71,2400.0,112.3588,112.5157,112.3588,112.5157,2400.0
2023-05-02 13:30:00,114.64,114.64,114.52,114.55,3624.0,112.447,112.447,112.3293,112.3588,3624.0
2023-05-02 13:35:00,114.58,114.61,114.58,114.61,1200.0,112.3882,112.4176,112.3882,112.4176,1200.0
2023-05-02 13:40:00,114.65,114.65,114.63,114.64,1600.0,112.4568,112.4568,112.4372,112.447,1600.0
2023-05-02 13:45:00,114.8,114.8,114.69,114.73,2000.0,112.604,112.604,112.4961,112.5353,2000.0
2023-05-02 13:50:00,114.71,114.74,114.71,114.73,2000.0,112.5157,112.5451,112.5157,112.5353,2000.0
2023-05-02 13:55:00,114.7,114.7,114.65,114.69,5600.0,112.5059,112.5059,112.4568,112.4961,5600.0
2023-05-02 14:00:00,114.63,114.63,114.47,114.47,2800.0,112.4372,112.4372,112.2803,112.2803,2800.0
2023-05-02 14:05:00,114.53,114.53,114.47,114.47,2000.0,112.3391,112.3391,112.2803,112.2803,2000.0
2023-05-02 14:10:00,114.47,114.47,114.32,114.32,1740.0,112.2803,112.2803,112.1332,112.1332,1740.0
2023-05-02 14:15:00,114.38,114.45,114.32,114.42,6440.0,112.192,112.2607,112.1332,112.2312,6440.0
2023-05-02 14:20:00,114.42,114.42,114.35,114.35,1600.0,112.2312,112.2312,112.1626,112.1626,1600.0
2023-05-02 14:25:00,114.41,114.42,114.41,114.42,868.0,112.2214,112.2312,112.2214,112.2312,868.0
2023-05-02 14:30:00,114.42,114.46,114.33,114.33,4604.0,112.2312,112.2705,112.143,112.143,4604.0
2023-05-02 14:35:00,114.38,114.48,114.38,114.48,2400.0,112.192,112.2901,112.192,112.2901,2400.0
2023-05-02 14:40:00,114.48,114.48,114.42,114.42,1600.0,112.2901,112.2901,112.2312,112.2312,1600.0
2023-05-02 14:45:00,114.47,114.54,114.46,114.54,6004.0,112.2803,112.3489,112.2705,112.3489,6004.0
2023-05-02 14:50:00,114.54,114.63,114.54,114.63,4836.0,112.3489,112.4372,112.3489,112.4372,4836.0
2023-05-02 14:55:00,114.6,114.7,114.6,114.67,6960.0,112.4078,112.5059,112.4078,112.4765,6960.0
2023-05-02 15:00:00,114.64,114.71,114.59,114.59,5600.0,112.447,112.5157,112.398,112.398,5600.0
2023-05-02 15:05:00,114.59,114.6,114.56,114.6,1508.0,112.398,112.4078,112.3686,112.4078,1508.0
2023-05-02 15:10:00,114.76,114.83,114.76,114.83,6124.0,112.5647,112.6334,112.5647,112.6334,6124.0
2023-05-02 15:15:00,114.86,114.86,114.67,114.76,6400.0,112.6628,112.6628,112.4765,112.5647,6400.0
2023-05-02 15:20:00,114.77,115.0,114.73,115.0,12000.0,112.5745,112.8001,112.5353,112.8001,12000.0
2023-05-02 15:25:00,114.86,115.0,114.86,115.0,4032.0,112.6628,112.8001,112.6628,112.8001,4032.0
2023-05-02 15:30:00,115.0,115.0,114.86,114.86,10800.0,112.8001,112.8001,112.6628,112.6628,10800.0
2023-05-02 15:35:00,114.83,114.83,114.72,114.78,10848.0,112.6334,112.6334,112.5255,112.5844,10848.0
2023-05-02 15:40:00,114.75,114.76,114.61,114.69,14836.0,112.5549,112.5647,112.4176,112.4961,14836.0
2023-05-02 15:45:00,114.66,114.66,114.58,114.64,19536.0,112.4667,112.4667,112.3882,112.447,19536.0
2023-05-02 15:50:00,114.61,115.0,114.6,114.95,43704.0,112.4176,112.8001,112.4078,112.7511,43704.0
2023-05-02 15:55:00,114.96,114.99,114.68,114.71,73948.0,112.7609,112.7903,112.4863,112.5157,73948.0
2023-05-03 09:30:00,115.13,115.21,115.12,115.21,19224.0,112.9277,113.0061,112.9179,113.0061,19224.0
2023-05-03 09:35:00,114.94,114.94,114.74,114.78,2808.0,112.7413,112.7413,112.5451,112.5844,2808.0
2023-05-03 09:40:00,115.07,115.17,115.07,115.17,6408.0,112.8688,112.9669,112.8688,112.9669,6408.0
2023-05-03 09:45:00,115.13,115.6,115.13,115.6,2800.0,112.9277,113.3887,112.9277,113.3887,2800.0
2023-05-03 09:50:00,115.64,115.72,115.64,115.72,2600.0,113.4279,113.5064,113.4279,113.5064,2600.0
2023-05-03 09:55:00,115.77,115.96,115.77,115.81,2000.0,113.5554,113.7418,113.5554,113.5947,2000.0
2023-05-03 10:00:00,115.82,115.85,115.53,115.6,9912.0,113.6045,113.6339,113.32,113.3887,9912.0
2023-05-03 10:05:00,115.58,115.58,115.46,115.46,5876.0,113.3691,113.3691,113.2513,113.2513,5876.0
2023-05-03 10:10:00,115.45,115.48,115.2,115.2,5988.0,113.2415,113.271,112.9963,112.9963,5988.0
2023-05-03 10:15:00,114.97,114.97,114.67,114.83,12360.0,112.7707,112.7707,112.4765,112.6334,12360.0
2023-05-03 10:20:00,114.88,114.88,114.79,114.79,1200.0,112.6824,112.6824,112.5942,112.5942,1200.0
2023-05-03 10:25:00,114.92,114.96,114.92,114.95,2812.0,112.7217,112.7609,112.7217,112.7511,2812.0
2023-05-03 10:30:00,114.72,114.84,114.72,114.84,3600.0,112.5255,112.6432,112.5255,112.6432,3600.0
2023-05-03 10:35:00,114.83,114.83,114.71,114.71,3200.0,112.6334,112.6334,112.5157,112.5157,3200.0
2023-05-03 10:40:00,114.67,114.83,114.63,114.77,9192.0,112.4765,112.6334,112.4372,112.5745,9192.0
2023-05-03 10:45:00,114.75,114.75,114.61,114.7,2400.0,112.5549,112.5549,112.4176,112.5059,2400.0
2023-05-03 10:50:00,114.76,114.76,114.73,114.73,1200.0,112.5647,112.5647,112.5353,112.5353,1200.0
2023-05-03 10:55:00,114.74,114.93,114.74,114.9,4976.0,112.5451,112.7315,112.5451,112.7021,4976.0
2023-05-03 11:00:00,114.94,115.03,114.76,114.76,3668.0,112.7413,112.8296,112.5647,112.5647,3668.0
2023-05-03 11:05:00,114.75,114.75,114.71,114.71,2000.0,112.5549,112.5549,112.5157,112.5157,2000.0
2023-05-03 11:10:00,114.67,114.81,114.67,114.81,6180.0,112.4765,112.6138,112.4765,112.6138,6180.0
2023-05-03 11:15:00,114.88,114.88,114.79,114.79,2120.0,112.6824,112.6824,112.5942,112.5942,2120.0
2023-05-03 11:20:00,114.8,114.87,114.8,114.81,1756.0,112.604,112.6726,112.604,112.6138,1756.0
2023-05-03 11:25:00,114.76,114.83,114.71,114.83,6668.0,112.5647,112.6334,112.5157,112.6334,6668.0
2023-05-03 11:30:00,114.85,114.97,114.85,114.97,800.0,112.653,112.7707,112.653,112.7707,800.0
2023-05-03 11:35:00,115.08,115.16,115.08,115.16,2400.0,112.8786,112.9571,112.8786,112.9571,2400.0
2023-05-03 11:40:00,115.16,115.29,115.15,115.29,1984.0,112.9571,113.0846,112.9473,113.0846,1984.0
2023-05-03 11:45:00,115.34,115.36,115.29,115.36,7200.0,113.1336,113.1533,113.0846,113.1533,7200.0
2023-05-03 11:50:00,115.37,115.37,115.37,115.37,400.0,113.1631,113.1631,113.1631,113.1631,400.0
2023-05-03 11:55:00,115.41,115.41,115.41,115.41,1040.0,113.2023,113.2023,113.2023,113.2023,1040.0
2023-05-03 12:00:00,115.56,115.56,115.56,115.56,800.0,113.3494,113.3494,113.3494,113.3494,800.0
2023-05-03 12:05:00,115.55,115.56,115.39,115.39,2800.0,113.3396,113.3494,113.1827,113.1827,2800.0
2023-05-03 12:10:00,115.33,115.33,115.26,115.31,1600.0,113.1238,113.1238,113.0552,113.1042,1600.0
2023-05-03 12:15:00,115.27,115.27,115.25,115.26,1600.0,113.065,113.065,113.0454,113.0552,1600.0
2023-05-03 12:20:00,115.09,115.2,115.09,115.2,3196.0,112.8884,112.9963,112.8884,112.9963,3196.0
2023-05-03 12:25:00,115.23,115.24,115.23,115.24,2000.0,113.0257,113.0356,113.0257,113.0356,2000.0
2023-05-03 12:30:00,115.24,115.24,115.24,115.24,0.0,113.0356,113.0356,113.0356,113.0356,0.0
2023-05-03 12:35:00,115.17,115.25,115.17,115.24,4400.0,112.9669,113.0454,112.9669,113.0356,4400.0
2023-05-03 12:40:00,115.29,115.29,115.28,115.29,1200.0,113.0846,113.0846,113.0748,113.0846,1200.0
2023-05-03 12:45:00,115.28,115.28,115.26,115.28,6500.0,113.0748,113.0748,113.0552,113.0748,6500.0
2023-05-03 12:50:00,115.32,115.39,115.32,115.39,2068.0,113.114,113.1827,113.114,113.1827,2068.0
2023-05-03 12:55:00,115.46,115.58,115.46,115.58,1804.0,113.2513,113.3691,113.2513,113.3691,1804.0
2023-05-03 13:00:00,115.61,115.61,115.53,115.61,4800.0,113.3985,113.3985,113.32,113.3985,4800.0
2023-05-03 13:05:00,115.59,115.64,115.59,115.64,1280.0,113.3789,113.4279,113.3789,113.4279,1280.0
2023-05-03 13:10:00,115.6,115.66,115.6,115.64,3192.0,113.3887,113.4475,113.3887,113.4279,3192.0
2023-05-03 13:15:00,115.58,115.59,115.4,115.4,11648.0,113.3691,113.3789,113.1925,113.1925,11648.0
2023-05-03 13:20:00,115.41,115.41,115.41,115.41,400.0,113.2023,113.2023,113.2023,113.2023,400.0
2023-05-03 13:25:00,115.3,115.41,115.3,115.41,3260.0,113.0944,113.2023,113.0944,113.2023,3260.0
2023-05-03 13:30:00,115.33,115.33,115.33,115.33,400.0,113.1238,113.1238,113.1238,113.1238,400.0
2023-05-03 13:35:00,115.33,115.36,115.33,115.36,2800.0,113.1238,113.1533,113.1238,113.1533,2800.0
2023-05-03 13:40:00,115.41,115.41,115.38,115.38,900.0,113.2023,113.2023,113.1729,113.1729,900.0
2023-05-03 13:45:00,115.33,115.33,115.28,115.33,2000.0,113.1238,113.1238,113.0748,113.1238,2000.0
2023-05-03 13:50:00,115.38,115.38,115.38,115.38,400.0,113.1729,113.1729,113.1729,113.1729,400.0
2023-05-03 13:55:00,115.26,115.35,115.25,115.27,3228.0,113.0552,113.1435,113.0454,113.065,3228.0
2023-05-03 14:00:00,115.26,115.43,115.1,115.43,3380.0,113.0552,113.2219,112.8982,113.2219,3380.0
2023-05-03 14:05:00,114.99,115.34,114.99,115.09,5640.0,112.7903,113.1336,112.7903,112.8884,5640.0
2023-05-03 14:10:00,115.1,115.2,115.1,115.2,1520.0,112.8982,112.9963,112.8982,112.9963,1520.0
2023-05-03 14:15:00,115.2,115.38,115.2,115.38,2840.0,112.9963,113.1729,112.9963,113.1729,2840.0
2023-05-03 14:20:00,115.38,115.54,115.38,115.48,11200.0,113.1729,113.3298,113.1729,113.271,11200.0
2023-05-03 14:25:00,115.41,115.55,115.39,115.39,4800.0,113.2023,113.3396,113.1827,113.1827,4800.0
2023-05-03 14:30:00,115.39,115.45,115.26,115.26,10800.0,113.1827,113.2415,113.0552,113.0552,10800.0
2023-05-03 14:35:00,115.03,115.28,114.86,115.28,7604.0,112.8296,113.0748,112.6628,113.0748,7604.0
2023-05-03 14:40:00,115.52,115.63,115.2,115.33,3648.0,113.3102,113.4181,112.9963,113.1238,3648.0
2023-05-03 14:45:00,115.33,115.45,115.33,115.45,1644.0,113.1238,113.2415,113.1238,113.2415,1644.0
2023-05-03 14:50:00,115.28,115.28,115.09,115.25,4516.0,113.0748,113.0748,112.8884,113.0454,4516.0
2023-05-03 14:55:00,115.46,115.59,115.41,115.41,4272.0,113.2513,113.3789,113.2023,113.2023,4272.0
2023-05-03 15:00:00,115.65,115.65,115.65,115.65,400.0,113.4377,113.4377,113.4377,113.4377,400.0
2023-05-03 15:05:00,115.6,115.6,114.86,115.16,5628.0,113.3887,113.3887,112.6628,112.9571,5628.0
2023-05-03 15:10:00,114.89,115.17,114.89,115.11,2400.0,112.6923,112.9669,112.6923,112.908,2400.0
2023-05-03 15:15:00,114.99,114.99,114.88,114.99,1636.0,112.7903,112.7903,112.6824,112.7903,1636.0
2023-05-03 15:20:00,114.78,114.9,114.59,114.85,6860.0,112.5844,112.7021,112.398,112.653,6860.0
2023-05-03 15:25:00,115.01,115.02,114.57,114.62,8000.0,112.81,112.8198,112.3784,112.4274,8000.0
2023-05-03 15:30:00,114.48,114.67,114.41,114.61,12912.0,112.2901,112.4765,112.2214,112.4176,12912.0
2023-05-03 15:35:00,114.64,114.64,114.53,114.54,4900.0,112.447,112.447,112.3391,112.3489,4900.0
2023-05-03 15:40:00,114.54,114.67,114.45,114.64,9600.0,112.3489,112.4765,112.2607,112.447,9600.0
2023-05-03 15:45:00,114.7,114.71,114.53,114.68,9872.0,112.5059,112.5157,112.3391,112.4863,9872.0
2023-05-03 15:50:00,114.7,114.78,114.52,114.67,15060.0,112.5059,112.5844,112.3293,112.4765,15060.0
2023-05-03 15:55:00,114.53,114.7,114.46,114.58,23868.0,112.3391,112.5059,112.2705,112.3882,23868.0
2023-05-04 09:30:00,114.84,115.86,114.6,115.07,26632.0,112.6432,113.6437,112.4078,112.8688,26632.0
2023-05-04 09:35:00,115.11,115.11,115.1,115.11,400.0,112.908,112.908,112.8982,112.908,400.0
2023-05-04 09:40:00,114.59,114.6,114.32,114.39,4800.0,112.398,112.4078,112.1332,112.2018,4800.0
2023-05-04 09:45:00,114.23,114.29,114.14,114.18,5452.0,112.0449,112.1037,111.9566,111.9958,5452.0
2023-05-04 09:50:00,114.18,114.18,114.18,114.18,0.0,111.9958,111.9958,111.9958,111.9958,0.0
2023-05-04 09:55:00,114.34,114.34,114.31,114.31,840.0,112.1528,112.1528,112.1233,112.1233,840.0
2023-05-04 10:00:00,114.32,114.49,114.32,114.49,2800.0,112.1332,112.2999,112.1332,112.2999,2800.0
2023-05-04 10:05:00,114.54,114.69,114.54,114.56,13820.0,112.3489,112.4961,112.3489,112.3686,13820.0
2023-05-04 10:10:00,114.61,114.65,114.59,114.61,2000.0,112.4176,112.4568,112.398,112.4176,2000.0
2023-05-04 10:15:00,114.63,114.7,114.42,114.61,44828.0,112.4372,112.5059,112.2312,112.4176,44828.0
2023-05-04 10:20:00,114.53,114.53,114.49,114.49,1200.0,112.3391,112.3391,112.2999,112.2999,1200.0
2023-05-04 10:25:00,114.64,114.64,114.54,114.54,800.0,112.447,112.447,112.3489,112.3489,800.0
2023-05-04 10:30:00,114.55,114.6,114.55,114.6,1524.0,112.3588,112.4078,112.3588,112.4078,1524.0
2023-05-04 10:35:00,114.67,114.78,114.61,114.64,4224.0,112.4765,112.5844,112.4176,112.447,4224.0
2023-05-04 10:40:00,114.71,114.83,114.66,114.67,6040.0,112.5157,112.6334,112.4667,112.4765,6040.0
2023-05-04 10:45:00,114.72,114.83,114.72,114.83,3200.0,112.5255,112.6334,112.5255,112.6334,3200.0
2023-05-04 10:50:00,114.82,114.86,114.71,114.73,3824.0,112.6236,112.6628,112.5157,112.5353,3824.0
2023-05-04 10:55:00,114.95,114.95,114.95,114.95,400.0,112.7511,112.7511,112.7511,112.7511,400.0
2023-05-04 11:00:00,114.67,114.84,114.58,114.58,2120.0,112.4765,112.6432,112.3882,112.3882,2120.0
2023-05-04 11:05:00,114.67,114.84,114.67,114.84,2764.0,112.4765,112.6432,112.4765,112.6432,2764.0
2023-05-04 11:10:00,114.84,114.84,114.83,114.84,520.0,112.6432,112.6432,112.6334,112.6432,520.0
2023-05-04 11:15:00,114.82,114.82,114.78,114.78,800.0,112.6236,112.6236,112.5844,112.5844,800.0
2023-05-04 11:20:00,114.83,114.83,114.77,114.8,1644.0,112.6334,112.6334,112.5745,112.604,1644.0
2023-05-04 11:25:00,114.77,114.77,114.77,114.77,400.0,112.5745,112.5745,112.5745,112.5745,400.0
2023-05-04 11:30:00,114.77,114.77,114.77,114.77,0.0,112.5745,112.5745,112.5745,112.5745,0.0
2023-05-04 11:35:00,114.57,114.57,114.53,114.53,800.0,112.3784,112.3784,112.3391,112.3391,800.0
2023-05-04 11:40:00,114.51,114.51,114.48,114.48,1200.0,112.3195,112.3195,112.2901,112.2901,1200.0
2023-05-04 11:45:00,114.45,114.53,114.42,114.53,1200.0,112.2607,112.3391,112.2312,112.3391,1200.0
2023-05-04 11:50:00,114.48,114.48,114.44,114.44,800.0,112.2901,112.2901,112.2509,112.2509,800.0
2023-05-04 11:55:00,114.45,114.45,114.45,114.45,1628.0,112.2607,112.2607,112.2607,112.2607,1628.0
2023-05-04 12:00:00,114.53,114.57,114.5,114.5,2800.0,112.3391,112.3784,112.3097,112.3097,2800.0
2023-05-04 12:05:00,114.51,114.55,114.48,114.49,1600.0,112.3195,112.3588,112.2901,112.2999,1600.0
2023-05-04 12:10:00,114.49,114.49,114.49,114.49,0.0,112.2999,112.2999,112.2999,112.2999,0.0
2023-05-04 12:15:00,114.58,114.58,114.58,114.58,400.0,112.3882,112.3882,112.3882,112.3882,400.0
2023-05-04 12:20:00,114.68,114.72,114.62,114.66,3820.0,112.4863,112.5255,112.4274,112.4667,3820.0
2023-05-04 12:25:00,114.66,114.66,114.66,114.66,0.0,112.4667,112.4667,112.4667,112.4667,0.0
2023-05-04 12:30:00,114.78,114.78,114.65,114.65,1276.0,112.5844,112.5844,112.4568,112.4568,1276.0
2023-05-04 12:35:00,114.85,114.85,114.85,114.85,1240.0,112.653,112.653,112.653,112.653,1240.0
2023-05-04 12:40:00,114.86,114.86,114.86,114.86,400.0,112.6628,112.6628,112.6628,112.6628,400.0
2023-05-04 12:45:00,114.91,114.91,114.91,114.91,400.0,112.7119,112.7119,112.7119,112.7119,400.0
2023-05-04 12:50:00,114.94,114.94,114.89,114.93,2000.0,112.7413,112.7413,112.6923,112.7315,2000.0
2023-05-04 12:55:00,114.97,114.97,114.95,114.95,1200.0,112.7707,112.7707,112.7511,112.7511,1200.0
2023-05-04 13:00:00,114.95,114.95,114.95,114.95,0.0,112.7511,112.7511,112.7511,112.7511,0.0
2023-05-04 13:05:00,115.14,115.14,115.14,115.14,436.0,112.9375,112.9375,112.9375,112.9375,436.0
2023-05-04 13:10:00,115.14,115.14,115.14,115.14,0.0,112.9375,112.9375,112.9375,112.9375,0.0
2023-05-04 13:15:00,115.33,115.33,115.33,115.33,400.0,113.1238,113.1238,113.1238,113.1238,400.0
2023-05-04 13:20:00,115.3,115.52,115.3,115.46,2684.0,113.0944,113.3102,113.0944,113.2513,2684.0
2023-05-04 13:25:00,115.53,115.53,115.38,115.39,2728.0,113.32,113.32,113.1729,113.1827,2728.0
2023-05-04 13:30:00,115.44,115.44,115.38,115.39,1600.0,113.2317,113.2317,113.1729,113.1827,1600.0
2023-05-04 13:35:00,115.32,115.32,115.26,115.27,4912.0,113.114,113.114,113.0552,113.065,4912.0
2023-05-04 13:40:00,115.19,115.27,115.19,115.25,4228.0,112.9865,113.065,112.9865,113.0454,4228.0
2023-05-04 13:45:00,115.17,115.17,115.13,115.14,3024.0,112.9669,112.9669,112.9277,112.9375,3024.0
2023-05-04 13:50:00,115.1,115.1,115.03,115.03,1784.0,112.8982,112.8982,112.8296,112.8296,1784.0
2023-05-04 13:55:00,115.07,115.07,114.95,114.95,2400.0,112.8688,112.8688,112.7511,112.7511,2400.0
2023-05-04 14:00:00,114.98,114.98,114.92,114.92,800.0,112.7805,112.7805,112.7217,112.7217,800.0
2023-05-04 14:05:00,114.89,114.89,114.88,114.88,1348.0,112.6923,112.6923,112.6824,112.6824,1348.0
2023-05-04 14:10:00,114.97,114.97,114.97,114.97,400.0,112.7707,112.7707,112.7707,112.7707,400.0
2023-05-04 14:15:00,114.85,114.92,114.85,114.92,800.0,112.653,112.7217,112.653,112.7217,800.0
2023-05-04 14:20:00,114.86,114.86,114.86,114.86,400.0,112.6628,112.6628,112.6628,112.6628,400.0
2023-05-04 14:25:00,114.84,114.84,114.81,114.81,1600.0,112.6432,112.6432,112.6138,112.6138,1600.0
2023-05-04 14:30:00,114.67,114.67,114.56,114.56,1688.0,112.4765,112.4765,112.3686,112.3686,1688.0
2023-05-04 14:35:00,114.66,114.66,114.62,114.62,2000.0,112.4667,112.4667,112.4274,112.4274,2000.0
2023-05-04 14:40:00,114.59,114.6,114.59,114.59,1744.0,112.398,112.4078,112.398,112.398,1744.0
2023-05-04 14:45:00,114.63,114.63,114.63,114.63,400.0,112.4372,112.4372,112.4372,112.4372,400.0
2023-05-04 14:50:00,114.63,114.63,114.63,114.63,0.0,112.4372,112.4372,112.4372,112.4372,0.0
2023-05-04 14:55:00,114.63,114.63,114.63,114.63,400.0,112.4372,112.4372,112.4372,112.4372,400.0
2023-05-04 15:00:00,114.82,114.88,114.82,114.88,800.0,112.6236,112.6824,112.6236,112.6824,800.0
2023-05-04 15:05:00,115.0,115.04,114.96,114.96,3600.0,112.8001,112.8394,112.7609,112.7609,3600.0
2023-05-04 15:10:00,114.85,114.85,114.63,114.63,3200.0,112.653,112.653,112.4372,112.4372,3200.0
2023-05-04 15:15:00,114.64,114.64,114.54,114.54,852.0,112.447,112.447,112.3489,112.3489,852.0
2023-05-04 15:20:00,114.57,114.69,114.57,114.67,4328.0,112.3784,112.4961,112.3784,112.4765,4328.0
2023-05-04 15:25:00,114.76,114.77,114.71,114.71,2000.0,112.5647,112.5745,112.5157,112.5157,2000.0
2023-05-04 15:30:00,114.78,114.9,114.76,114.9,4100.0,112.5844,112.7021,112.5647,112.7021,4100.0
2023-05-04 15:35:00,114.95,115.03,114.94,114.94,5668.0,112.7511,112.8296,112.7413,112.7413,5668.0
2023-05-04 15:40:00,114.92,114.92,114.69,114.69,14420.0,112.7217,112.7217,112.4961,112.4961,14420.0
2023-05-04 15:45:00,114.67,114.75,114.55,114.71,5576.0,112.4765,112.5549,112.3588,112.5157,5576.0
2023-05-04 15:50:00,114.61,114.75,114.54,114.59,7384.0,112.4176,112.5549,112.3489,112.398,7384.0
2023-05-04 15:55:00,114.53,114.68,114.47,114.48,38920.0,112.3391,112.4863,112.2803,112.2901,38920.0
2023-05-05 09:30:00,115.14,115.99,114.75,115.99,21464.0,112.9375,113.7712,112.5549,113.7712,21464.0
2023-05-05 09:35:00,115.76,115.76,115.64,115.64,1364.0,113.5456,113.5456,113.4279,113.4279,1364.0
2023-05-05 09:40:00,115.77,115.93,115.77,115.89,3600.0,113.5554,113.7124,113.5554,113.6731,3600.0
2023-05-05 09:45:00,115.89,115.89,115.89,115.89,0.0,113.6731,113.6731,113.6731,113.6731,0.0
2023-05-05 09:50:00,116.02,116.1,116.0,116.05,4800.0,113.8006,113.8791,113.781,113.8301,4800.0
2023-05-05 09:55:00,116.1,116.16,116.03,116.16,2400.0,113.8791,113.938,113.8104,113.938,2400.0
2023-05-05 10:00:00,116.26,116.27,116.1,116.16,5600.0,114.036,114.0459,113.8791,113.938,5600.0
2023-05-05 10:05:00,116.24,116.29,116.11,116.29,2400.0,114.0164,114.0655,113.8889,114.0655,2400.0
2023-05-05 10:10:00,116.2,116.33,116.2,116.27,5120.0,113.9772,114.1047,113.9772,114.0459,5120.0
2023-05-05 10:15:00,116.31,116.35,116.16,116.2,7200.0,114.0851,114.1243,113.938,113.9772,7200.0
2023-05-05 10:20:00,116.2,116.2,116.15,116.18,2800.0,113.9772,113.9772,113.9281,113.9576,2800.0
2023-05-05 10:25:00,116.28,116.28,116.2,116.25,3000.0,114.0557,114.0557,113.9772,114.0262,3000.0
2023-05-05 10:30:00,116.25,116.29,116.14,116.14,6000.0,114.0262,114.0655,113.9183,113.9183,6000.0
2023-05-05 10:35:00,116.26,116.26,116.26,116.26,400.0,114.036,114.036,114.036,114.036,400.0
2023-05-05 10:40:00,116.29,116.34,116.25,116.34,1808.0,114.0655,114.1145,114.0262,114.1145,1808.0
2023-05-05 10:45:00,116.2,116.2,116.2,116.2,400.0,113.9772,113.9772,113.9772,113.9772,400.0
2023-05-05 10:50:00,116.26,116.32,116.24,116.28,4440.0,114.036,114.0949,114.0164,114.0557,4440.0
2023-05-05 10:55:00,116.2,116.2,116.19,116.2,2000.0,113.9772,113.9772,113.9674,113.9772,2000.0
2023-05-05 11:00:00,116.28,116.28,116.24,116.25,800.0,114.0557,114.0557,114.0164,114.0262,800.0
2023-05-05 11:05:00,116.29,116.3,116.19,116.19,4136.0,114.0655,114.0753,113.9674,113.9674,4136.0
2023-05-05 11:10:00,116.1,116.22,116.08,116.22,8916.0,113.8791,113.9968,113.8595,113.9968,8916.0
2023-05-05 11:15:00,116.17,116.17,116.11,116.11,5200.0,113.9478,113.9478,113.8889,113.8889,5200.0
2023-05-05 11:20:00,116.09,116.12,116.01,116.01,1764.0,113.8693,113.8987,113.7908,113.7908,1764.0
2023-05-05 11:25:00,116.03,116.23,116.02,116.14,12368.0,113.8104,114.0066,113.8006,113.9183,12368.0
2023-05-05 11:30:00,116.14,116.23,116.0,116.0,7496.0,113.9183,114.0066,113.781,113.781,7496.0
2023-05-05 11:35:00,115.91,115.97,115.91,115.97,808.0,113.6927,113.7516,113.6927,113.7516,808.0
2023-05-05 11:40:00,115.97,116.02,115.97,116.02,1600.0,113.7516,113.8006,113.7516,113.8006,1600.0
2023-05-05 11:45:00,116.11,116.11,116.11,116.11,400.0,113.8889,113.8889,113.8889,113.8889,400.0
2023-05-05 11:50:00,116.08,116.1,116.02,116.06,2896.0,113.8595,113.8791,113.8006,113.8399,2896.0
2023-05-05 11:55:00,115.97,116.02,115.97,116.02,1200.0,113.7516,113.8006,113.7516,113.8006,1200.0
2023-05-05 12:00:00,116.03,116.04,115.96,115.96,3852.0,113.8104,113.8203,113.7418,113.7418,3852.0
2023-05-05 12:05:00,115.96,115.96,115.96,115.96,0.0,113.7418,113.7418,113.7418,113.7418,0.0
2023-05-05 12:10:00,115.93,115.93,115.93,115.93,400.0,113.7124,113.7124,113.7124,113.7124,400.0
2023-05-05 12:15:00,115.87,115.87,115.87,115.87,444.0,113.6535,113.6535,113.6535,113.6535,444.0
2023-05-05 12:20:00,115.96,115.98,115.96,115.98,800.0,113.7418,113.7614,113.7418,113.7614,800.0
2023-05-05 12:25:00,116.01,116.01,115.91,115.91,1600.0,113.7908,113.7908,113.6927,113.6927,1600.0
2023-05-05 12:30:00,115.91,115.91,115.91,115.91,0.0,113.6927,113.6927,113.6927,113.6927,0.0
2023-05-05 12:35:00,115.97,115.97,115.92,115.92,800.0,113.7516,113.7516,113.7025,113.7025,800.0
2023-05-05 12:40:00,115.92,115.92,115.92,115.92,0.0,113.7025,113.7025,113.7025,113.7025,0.0
2023-05-05 12:45:00,115.89,115.9,115.8,115.8,4124.0,113.6731,113.6829,113.5848,113.5848,4124.0
2023-05-05 12:50:00,115.8,115.8,115.8,115.8,0.0,113.5848,113.5848,113.5848,113.5848,0.0
2023-05-05 12:55:00,115.99,116.0,115.98,116.0,1200.0,113.7712,113.781,113.7614,113.781,1200.0
2023-05-05 13:00:00,116.0,116.0,116.0,116.0,464.0,113.781,113.781,113.781,113.781,464.0
2023-05-05 13:05:00,116.02,116.03,116.02,116.03,1316.0,113.8006,113.8104,113.8006,113.8104,1316.0
2023-05-05 13:10:00,116.02,116.02,115.96,115.96,1200.0,113.8006,113.8006,113.7418,113.7418,1200.0
2023-05-05 13:15:00,115.93,115.99,115.93,115.99,2244.0,113.7124,113.7712,113.7124,113.7712,2244.0
2023-05-05 13:20:00,115.94,115.96,115.92,115.95,4400.0,113.7222,113.7418,113.7025,113.732,4400.0
2023-05-05 13:25:00,116.0,116.03,116.0,116.03,800.0,113.781,113.8104,113.781,113.8104,800.0
2023-05-05 13:30:00,116.12,116.24,116.12,116.24,2400.0,113.8987,114.0164,113.8987,114.0164,2400.0
2023-05-05 13:35:00,116.23,116.27,116.16,116.18,6800.0,114.0066,114.0459,113.938,113.9576,6800.0
2023-05-05 13:40:00,116.21,116.21,116.21,116.21,400.0,113.987,113.987,113.987,113.987,400.0
2023-05-05 13:45:00,116.36,116.36,116.31,116.31,800.0,114.1341,114.1341,114.0851,114.0851,800.0
2023-05-05 13:50:00,116.28,116.31,116.28,116.31,3200.0,114.0557,114.0851,114.0557,114.0851,3200.0
2023-05-05 13:55:00,116.29,116.41,116.29,116.41,7412.0,114.0655,114.1832,114.0655,114.1832,7412.0
2023-05-05 14:00:00,116.43,116.46,116.39,116.46,8936.0,114.2028,114.2322,114.1636,114.2322,8936.0
2023-05-05 14:05:00,116.47,116.48,116.4,116.4,3200.0,114.242,114.2518,114.1734,114.1734,3200.0
2023-05-05 14:10:00,116.38,116.38,116.3,116.32,2400.0,114.1537,114.1537,114.0753,114.0949,2400.0
2023-05-05 14:15:00,116.3,116.34,116.3,116.34,2080.0,114.0753,114.1145,114.0753,114.1145,2080.0
2023-05-05 14:20:00,116.35,116.38,116.35,116.37,3600.0,114.1243,114.1537,114.1243,114.1439,3600.0
2023-05-05 14:25:00,116.44,116.49,116.4,116.4,3200.0,114.2126,114.2616,114.1734,114.1734,3200.0
2023-05-05 14:30:00,116.49,116.51,116.42,116.49,4080.0,114.2616,114.2813,114.193,114.2616,4080.0
2023-05-05 14:35:00,116.54,116.54,116.45,116.45,4400.0,114.3107,114.3107,114.2224,114.2224,4400.0
2023-05-05 14:40:00,116.54,116.64,116.53,116.64,3300.0,114.3107,114.4088,114.3009,114.4088,3300.0
2023-05-05 14:45:00,116.75,116.75,116.72,116.72,1200.0,114.5167,114.5167,114.4872,114.4872,1200.0
2023-05-05 14:50:00,116.8,116.8,116.74,116.75,4000.0,114.5657,114.5657,114.5069,114.5167,4000.0
2023-05-05 14:55:00,116.81,116.89,116.69,116.69,5340.0,114.5755,114.654,114.4578,114.4578,5340.0
2023-05-05 15:00:00,116.73,116.75,116.72,116.74,2000.0,114.4971,114.5167,114.4872,114.5069,2000.0
2023-05-05 15:05:00,116.78,116.78,116.77,116.77,800.0,114.5461,114.5461,114.5363,114.5363,800.0
2023-05-05 15:10:00,116.74,116.74,116.65,116.66,2800.0,114.5069,114.5069,114.4186,114.4284,2800.0
2023-05-05 15:15:00,116.69,116.69,116.64,116.64,2400.0,114.4578,114.4578,114.4088,114.4088,2400.0
2023-05-05 15:20:00,116.59,116.72,116.59,116.72,2000.0,114.3597,114.4872,114.3597,114.4872,2000.0
2023-05-05 15:25:00,116.64,116.74,116.64,116.74,3008.0,114.4088,114.5069,114.4088,114.5069,3008.0
2023-05-05 15:30:00,116.78,116.85,116.7,116.7,6460.0,114.5461,114.6148,114.4676,114.4676,6460.0
2023-05-05 15:35:00,116.77,116.82,116.75,116.81,5300.0,114.5363,114.5853,114.5167,114.5755,5300.0
2023-05-05 15:40:00,116.85,116.93,116.82,116.91,7532.0,114.6148,114.6932,114.5853,114.6736,7532.0
2023-05-05 15:45:00,116.88,116.97,116.82,116.97,7200.0,114.6442,114.7325,114.5853,114.7325,7200.0
2023-05-05 15:50:00,116.91,116.91,116.77,116.81,21728.0,114.6736,114.6736,114.5363,114.5755,21728.0
2023-05-05 15:55:00,116.84,116.84,116.48,116.59,51792.0,114.6049,114.6049,114.2518,114.3597,51792.0
2023-05-08 09:30:00,116.31,116.57,116.22,116.47,24600.0,114.0851,114.3401,113.9968,114.242,24600.0
2023-05-08 09:35:00,116.56,116.66,116.45,116.45,3776.0,114.3303,114.4284,114.2224,114.2224,3776.0
2023-05-08 09:40:00,116.24,116.61,116.24,116.47,5960.0,114.0164,114.3793,114.0164,114.242,5960.0
2023-05-08 09:45:00,116.52,116.62,116.52,116.62,2000.0,114.2911,114.3892,114.2911,114.3892,2000.0
2023-05-08 09:50:00,116.6,116.63,116.54,116.54,3652.0,114.3695,114.399,114.3107,114.3107,3652.0
2023-05-08 09:55:00,116.54,116.54,116.44,116.44,1240.0,114.3107,114.3107,114.2126,114.2126,1240.0
2023-05-08 10:00:00,116.43,116.43,116.36,116.36,1200.0,114.2028,114.2028,114.1341,114.1341,1200.0
2023-05-08 10:05:00,116.31,116.31,116.11,116.11,3880.0,114.0851,114.0851,113.8889,113.8889,3880.0
2023-05-08 10:10:00,116.03,116.03,116.03,116.03,436.0,113.8104,113.8104,113.8104,113.8104,436.0
2023-05-08 10:15:00,116.11,116.22,116.11,116.16,3656.0,113.8889,113.9968,113.8889,113.938,3656.0
2023-05-08 10:20:00,116.16,116.16,116.16,116.16,0.0,113.938,113.938,113.938,113.938,0.0
2023-05-08 10:25:00,116.2,116.28,116.2,116.28,1600.0,113.9772,114.0557,113.9772,114.0557,1600.0
2023-05-08 10:30:00,116.14,116.2,116.14,116.2,800.0,113.9183,113.9772,113.9183,113.9772,800.0
2023-05-08 10:35:00,116.19,116.19,116.18,116.18,800.0,113.9674,113.9674,113.9576,113.9576,800.0
2023-05-08 10:40:00,116.09,116.14,116.07,116.11,2708.0,113.8693,113.9183,113.8497,113.8889,2708.0
2023-05-08 10:45:00,116.15,116.26,116.14,116.16,6864.0,113.9281,114.036,113.9183,113.938,6864.0
2023-05-08 10:50:00,116.25,116.25,115.95,115.95,1600.0,114.0262,114.0262,113.732,113.732,1600.0
2023-05-08 10:55:00,115.76,115.76,115.71,115.74,3632.0,113.5456,113.5456,113.4966,113.526,3632.0
2023-05-08 11:00:00,115.7,115.7,115.7,115.7,400.0,113.4868,113.4868,113.4868,113.4868,400.0
2023-05-08 11:05:00,115.72,115.77,115.7,115.7,2000.0,113.5064,113.5554,113.4868,113.4868,2000.0
2023-05-08 11:10:00,115.64,115.69,115.64,115.66,4832.0,113.4279,113.4769,113.4279,113.4475,4832.0
2023-05-08 11:15:00,115.67,115.8,115.67,115.77,4800.0,113.4573,113.5848,113.4573,113.5554,4800.0
2023-05-08 11:20:00,115.88,115.88,115.76,115.76,2000.0,113.6633,113.6633,113.5456,113.5456,2000.0
2023-05-08 11:25:00,115.81,115.87,115.81,115.87,1600.0,113.5947,113.6535,113.5947,113.6535,1600.0
2023-05-08 11:30:00,115.87,115.87,115.87,115.87,400.0,113.6535,113.6535,113.6535,113.6535,400.0
2023-05-08 11:35:00,115.82,115.82,115.74,115.77,2644.0,113.6045,113.6045,113.526,113.5554,2644.0
2023-05-08 11:40:00,115.77,115.77,115.77,115.77,0.0,113.5554,113.5554,113.5554,113.5554,0.0
2023-05-08 11:45:00,115.86,115.96,115.86,115.96,2736.0,113.6437,113.7418,113.6437,113.7418,2736.0
2023-05-08 11:50:00,115.96,115.96,115.9,115.9,800.0,113.7418,113.7418,113.6829,113.6829,800.0
2023-05-08 11:55:00,115.97,115.97,115.97,115.97,400.0,113.7516,113.7516,113.7516,113.7516,400.0
2023-05-08 12:00:00,116.0,116.03,116.0,116.03,1200.0,113.781,113.8104,113.781,113.8104,1200.0
2023-05-08 12:05:00,116.03,116.03,116.03,116.03,0.0,113.8104,113.8104,113.8104,113.8104,0.0
2023-05-08 12:10:00,116.02,116.02,115.92,115.92,4312.0,113.8006,113.8006,113.7025,113.7025,4312.0
2023-05-08 12:15:00,115.85,115.85,115.79,115.79,1040.0,113.6339,113.6339,113.575,113.575,1040.0
2023-05-08 12:20:00,115.79,115.79,115.66,115.66,14400.0,113.575,113.575,113.4475,113.4475,14400.0
2023-05-08 12:25:00,115.64,115.64,115.64,115.64,400.0,113.4279,113.4279,113.4279,113.4279,400.0
2023-05-08 12:30:00,115.7,115.7,115.48,115.48,1240.0,113.4868,113.4868,113.271,113.271,1240.0
2023-05-08 12:35:00,115.46,115.46,115.39,115.39,2480.0,113.2513,113.2513,113.1827,113.1827,2480.0
2023-05-08 12:40:00,115.39,115.43,115.17,115.2,3200.0,113.1827,113.2219,112.9669,112.9963,3200.0
2023-05-08 12:45:00,115.25,115.25,115.25,115.25,800.0,113.0454,113.0454,113.0454,113.0454,800.0
2023-05-08 12:50:00,115.31,115.31,115.31,115.31,400.0,113.1042,113.1042,113.1042,113.1042,400.0
2023-05-08 12:55:00,115.44,115.44,115.29,115.29,1472.0,113.2317,113.2317,113.0846,113.0846,1472.0
2023-05-08 13:00:00,115.21,115.35,115.21,115.35,800.0,113.0061,113.1435,113.0061,113.1435,800.0
2023-05-08 13:05:00,115.36,115.36,115.36,115.36,400.0,113.1533,113.1533,113.1533,113.1533,400.0
2023-05-08 13:10:00,115.34,115.41,115.28,115.31,9840.0,113.1336,113.2023,113.0748,113.1042,9840.0
2023-05-08 13:15:00,115.27,115.27,115.27,115.27,1260.0,113.065,113.065,113.065,113.065,1260.0
2023-05-08 13:20:00,115.33,115.41,115.33,115.41,5600.0,113.1238,113.2023,113.1238,113.2023,5600.0
2023-05-08 13:25:00,115.38,115.38,115.32,115.32,1100.0,113.1729,113.1729,113.114,113.114,1100.0
2023-05-08 13:30:00,115.35,115.47,115.35,115.44,3760.0,113.1435,113.2612,113.1435,113.2317,3760.0
2023-05-08 13:35:00,115.39,115.39,115.38,115.38,2476.0,113.1827,113.1827,113.1729,113.1729,2476.0
2023-05-08 13:40:00,115.37,115.37,115.37,115.37,800.0,113.1631,113.1631,113.1631,113.1631,800.0
2023-05-08 13:45:00,115.31,115.33,115.27,115.27,2000.0,113.1042,113.1238,113.065,113.065,2000.0
2023-05-08 13:50:00,115.31,115.33,115.25,115.33,2400.0,113.1042,113.1238,113.0454,113.1238,2400.0
2023-05-08 13:55:00,115.33,115.34,115.13,115.13,12400.0,113.1238,113.1336,112.9277,112.9277,12400.0
2023-05-08 14:00:00,115.2,115.43,115.2,115.43,5828.0,112.9963,113.2219,112.9963,113.2219,5828.0
2023-05-08 14:05:00,115.32,115.32,115.0,115.19,7520.0,113.114,113.114,112.8001,112.9865,7520.0
2023-05-08 14:10:00,115.23,115.29,115.23,115.29,1372.0,113.0257,113.0846,113.0257,113.0846,1372.0
2023-05-08 14:15:00,115.35,115.37,115.29,115.37,2596.0,113.1435,113.1631,113.0846,113.1631,2596.0
2023-05-08 14:20:00,115.37,115.52,115.37,115.52,1632.0,113.1631,113.3102,113.1631,113.3102,1632.0
2023-05-08 14:25:00,115.28,115.33,115.28,115.33,1268.0,113.0748,113.1238,113.0748,113.1238,1268.0
2023-05-08 14:30:00,115.32,115.38,115.31,115.34,6484.0,113.114,113.1729,113.1042,113.1336,6484.0
2023-05-08 14:35:00,115.3,115.33,115.23,115.23,3600.0,113.0944,113.1238,113.0257,113.0257,3600.0
2023-05-08 14:40:00,115.23,115.28,115.21,115.28,2800.0,113.0257,113.0748,113.0061,113.0748,2800.0
2023-05-08 14:45:00,115.24,115.33,115.23,115.33,6836.0,113.0356,113.1238,113.0257,113.1238,6836.0
2023-05-08 14:50:00,115.33,115.33,115.26,115.26,800.0,113.1238,113.1238,113.0552,113.0552,800.0
2023-05-08 14:55:00,115.29,115.3,115.29,115.29,1200.0,113.0846,113.0944,113.0846,113.0846,1200.0
2023-05-08 15:00:00,115.26,115.28,115.26,115.28,5340.0,113.0552,113.0748,113.0552,113.0748,5340.0
2023-05-08 15:05:00,115.28,115.33,115.25,115.27,5508.0,113.0748,113.1238,113.0454,113.065,5508.0
2023-05-08 15:10:00,115.28,115.28,115.22,115.22,2000.0,113.0748,113.0748,113.0159,113.0159,2000.0
2023-05-08 15:15:00,115.24,115.27,115.13,115.24,14248.0,113.0356,113.065,112.9277,113.0356,14248.0
2023-05-08 15:20:00,115.27,115.28,115.21,115.21,1440.0,113.065,113.0748,113.0061,113.0061,1440.0
2023-05-08 15:25:00,115.2,115.2,115.12,115.13,4948.0,112.9963,112.9963,112.9179,112.9277,4948.0
2023-05-08 15:30:00,115.11,115.18,115.11,115.14,17324.0,112.908,112.9767,112.908,112.9375,17324.0
2023-05-08 15:35:00,115.16,115.21,115.14,115.21,4800.0,112.9571,113.0061,112.9375,113.0061,4800.0
2023-05-08 15:40:00,115.21,115.31,115.21,115.31,6400.0,113.0061,113.1042,113.0061,113.1042,6400.0
2023-05-08 15:45:00,115.29,115.32,115.25,115.26,20152.0,113.0846,113.114,113.0454,113.0552,20152.0
2023-05-08 15:50:00,115.25,115.25,115.05,115.07,39684.0,113.0454,113.0454,112.8492,112.8688,39684.0
2023-05-08 15:55:00,115.07,115.08,114.9,115.06,77640.0,112.8688,112.8786,112.7021,112.859,77640.0
2023-05-09 09:30:00,114.71,115.55,114.44,114.44,22040.0,112.5157,113.3396,112.2509,112.2509,22040.0
2023-05-09 09:35:00,114.14,114.64,114.14,114.64,1600.0,111.9566,112.447,111.9566,112.447,1600.0
2023-05-09 09:40:00,114.46,114.96,114.46,114.96,8056.0,112.2705,112.7609,112.2705,112.7609,8056.0
2023-05-09 09:45:00,115.04,115.26,115.04,115.16,11892.0,112.8394,113.0552,112.8394,112.9571,11892.0
2023-05-09 09:50:00,115.08,115.24,115.08,115.21,4556.0,112.8786,113.0356,112.8786,113.0061,4556.0
2023-05-09 09:55:00,115.13,115.28,115.05,115.28,3996.0,112.9277,113.0748,112.8492,113.0748,3996.0
2023-05-09 10:00:00,115.2,115.2,115.08,115.09,4108.0,112.9963,112.9963,112.8786,112.8884,4108.0
2023-05-09 10:05:00,115.09,115.32,115.08,115.12,6400.0,112.8884,113.114,112.8786,112.9179,6400.0
2023-05-09 10:10:00,115.08,115.24,115.08,115.18,4168.0,112.8786,113.0356,112.8786,112.9767,4168.0
2023-05-09 10:15:00,115.15,115.15,115.0,115.11,9572.0,112.9473,112.9473,112.8001,112.908,9572.0
2023-05-09 10:20:00,115.05,115.07,115.04,115.07,1600.0,112.8492,112.8688,112.8394,112.8688,1600.0
2023-05-09 10:25:00,115.08,115.23,115.04,115.05,12088.0,112.8786,113.0257,112.8394,112.8492,12088.0
2023-05-09 10:30:00,115.04,115.2,115.04,115.05,4000.0,112.8394,112.9963,112.8394,112.8492,4000.0
2023-05-09 10:35:00,115.05,115.05,114.9,114.94,4400.0,112.8492,112.8492,112.7021,112.7413,4400.0
2023-05-09 10:40:00,115.03,115.07,115.03,115.07,2472.0,112.8296,112.8688,112.8296,112.8688,2472.0
2023-05-09 10:45:00,115.08,115.09,115.04,115.09,1600.0,112.8786,112.8884,112.8394,112.8884,1600.0
2023-05-09 10:50:00,115.08,115.2,115.05,115.19,12040.0,112.8786,112.9963,112.8492,112.9865,12040.0
2023-05-09 10:55:00,115.15,115.21,115.07,115.21,4000.0,112.9473,113.0061,112.8688,113.0061,4000.0
2023-05-09 11:00:00,115.29,115.29,115.2,115.22,3948.0,113.0846,113.0846,112.9963,113.0159,3948.0
2023-05-09 11:05:00,115.17,115.28,115.17,115.28,5600.0,112.9669,113.0748,112.9669,113.0748,5600.0
2023-05-09 11:10:00,115.31,115.31,115.18,115.2,2000.0,113.1042,113.1042,112.9767,112.9963,2000.0
2023-05-09 11:15:00,115.24,115.41,115.24,115.41,4020.0,113.0356,113.2023,113.0356,113.2023,4020.0
2023-05-09 11:20:00,115.37,115.45,115.37,115.42,4000.0,113.1631,113.2415,113.1631,113.2121,4000.0
2023-05-09 11:25:00,115.43,115.54,115.42,115.54,5200.0,113.2219,113.3298,113.2121,113.3298,5200.0
2023-05-09 11:30:00,115.62,115.71,115.62,115.64,4800.0,113.4083,113.4966,113.4083,113.4279,4800.0
2023-05-09 11:35:00,115.67,115.67,115.64,115.64,2400.0,113.4573,113.4573,113.4279,113.4279,2400.0
2023-05-09 11:40:00,115.65,115.69,115.62,115.69,5376.0,113.4377,113.4769,113.4083,113.4769,5376.0
2023-05-09 11:45:00,115.68,115.72,115.65,115.66,7200.0,113.4671,113.5064,113.4377,113.4475,7200.0
2023-05-09 11:50:00,115.71,115.76,115.64,115.67,16516.0,113.4966,113.5456,113.4279,113.4573,16516.0
2023-05-09 11:55:00,115.63,115.73,115.56,115.73,2828.0,113.4181,113.5162,113.3494,113.5162,2828.0
2023-05-09 12:00:00,115.57,115.71,115.57,115.69,3600.0,113.3592,113.4966,113.3592,113.4769,3600.0
2023-05-09 12:05:00,115.74,115.74,115.74,115.74,400.0,113.526,113.526,113.526,113.526,400.0
2023-05-09 12:10:00,115.74,115.74,115.67,115.67,2400.0,113.526,113.526,113.4573,113.4573,2400.0
2023-05-09 12:15:00,115.66,115.66,115.62,115.63,3132.0,113.4475,113.4475,113.4083,113.4181,3132.0
2023-05-09 12:20:00,115.63,115.76,115.63,115.76,3200.0,113.4181,113.5456,113.4181,113.5456,3200.0
2023-05-09 12:25:00,115.72,115.72,115.55,115.61,7120.0,113.5064,113.5064,113.3396,113.3985,7120.0
2023-05-09 12:30:00,115.65,115.74,115.65,115.74,3376.0,113.4377,113.526,113.4377,113.526,3376.0
2023-05-09 12:35:00,115.77,115.77,115.67,115.68,1600.0,113.5554,113.5554,113.4573,113.4671,1600.0
2023-05-09 12:40:00,115.62,115.64,115.61,115.64,1600.0,113.4083,113.4279,113.3985,113.4279,1600.0
2023-05-09 12:45:00,115.63,115.68,115.63,115.66,7308.0,113.4181,113.4671,113.4181,113.4475,7308.0
2023-05-09 12:50:00,115.7,115.7,115.7,115.7,800.0,113.4868,113.4868,113.4868,113.4868,800.0
2023-05-09 12:55:00,115.7,115.81,115.7,115.78,7200.0,113.4868,113.5947,113.4868,113.5652,7200.0
2023-05-09 13:00:00,115.79,115.79,115.69,115.7,2000.0,113.575,113.575,113.4769,113.4868,2000.0
2023-05-09 13:05:00,115.59,115.62,115.58,115.58,4516.0,113.3789,113.4083,113.3691,113.3691,4516.0
2023-05-09 13:10:00,115.58,115.67,115.55,115.67,4860.0,113.3691,113.4573,113.3396,113.4573,4860.0
2023-05-09 13:15:00,115.71,115.86,115.67,115.85,17488.0,113.4966,113.6437,113.4573,113.6339,17488.0
2023-05-09 13:20:00,115.85,115.91,115.82,115.82,5552.0,113.6339,113.6927,113.6045,113.6045,5552.0
2023-05-09 13:25:00,115.8,115.8,115.64,115.67,2000.0,113.5848,113.5848,113.4279,113.4573,2000.0
2023-05-09 13:30:00,115.7,115.74,115.67,115.67,3696.0,113.4868,113.526,113.4573,113.4573,3696.0
2023-05-09 13:35:00,115.74,115.74,115.69,115.69,2976.0,113.526,113.526,113.4769,113.4769,2976.0
2023-05-09 13:40:00,115.66,115.66,115.52,115.52,2800.0,113.4475,113.4475,113.3102,113.3102,2800.0
2023-05-09 13:45:00,115.5,115.54,115.5,115.5,2400.0,113.2906,113.3298,113.2906,113.2906,2400.0
2023-05-09 13:50:00,115.56,115.58,115.53,115.58,2800.0,113.3494,113.3691,113.32,113.3691,2800.0
2023-05-09 13:55:00,115.58,115.62,115.53,115.53,2096.0,113.3691,113.4083,113.32,113.32,2096.0
2023-05-09 14:00:00,115.55,115.59,115.53,115.56,3656.0,113.3396,113.3789,113.32,113.3494,3656.0
2023-05-09 14:05:00,115.53,115.53,115.33,115.36,31952.0,113.32,113.32,113.1238,113.1533,31952.0
2023-05-09 14:10:00,115.34,115.46,115.34,115.46,6000.0,113.1336,113.2513,113.1336,113.2513,6000.0
2023-05-09 14:15:00,115.45,115.51,115.45,115.51,800.0,113.2415,113.3004,113.2415,113.3004,800.0
2023-05-09 14:20:00,115.48,115.54,115.45,115.46,2616.0,113.271,113.3298,113.2415,113.2513,2616.0
2023-05-09 14:25:00,115.4,115.44,115.4,115.44,1200.0,113.1925,113.2317,113.1925,113.2317,1200.0
2023-05-09 14:30:00,115.47,115.47,115.45,115.45,1200.0,113.2612,113.2612,113.2415,113.2415,1200.0
2023-05-09 14:35:00,115.42,115.42,115.27,115.27,2000.0,113.2121,113.2121,113.065,113.065,2000.0
2023-05-09 14:40:00,115.25,115.3,115.23,115.28,3600.0,113.0454,113.0944,113.0257,113.0748,3600.0
2023-05-09 14:45:00,115.28,115.31,115.25,115.25,5040.0,113.0748,113.1042,113.0454,113.0454,5040.0
2023-05-09 14:50:00,115.27,115.29,115.09,115.09,4800.0,113.065,113.0846,112.8884,112.8884,4800.0
2023-05-09 14:55:00,115.16,115.23,115.16,115.23,4400.0,112.9571,113.0257,112.9571,113.0257,4400.0
2023-05-09 15:00:00,115.2,115.21,115.18,115.2,1600.0,112.9963,113.0061,112.9767,112.9963,1600.0
2023-05-09 15:05:00,115.19,115.25,115.19,115.25,2000.0,112.9865,113.0454,112.9865,113.0454,2000.0
2023-05-09 15:10:00,115.21,115.25,115.16,115.16,2000.0,113.0061,113.0454,112.9571,112.9571,2000.0
2023-05-09 15:15:00,115.14,115.17,115.11,115.11,6776.0,112.9375,112.9669,112.908,112.908,6776.0
2023-05-09 15:20:00,115.11,115.23,115.11,115.23,4000.0,112.908,113.0257,112.908,113.0257,4000.0
2023-05-09 15:25:00,115.25,115.47,115.25,115.47,7600.0,113.0454,113.2612,113.0454,113.2612,7600.0
2023-05-09 15:30:00,115.42,115.44,115.36,115.44,7384.0,113.2121,113.2317,113.1533,113.2317,7384.0
2023-05-09 15:35:00,115.44,115.52,115.4,115.41,5200.0,113.2317,113.3102,113.1925,113.2023,5200.0
2023-05-09 15:40:00,115.4,115.4,115.25,115.28,6400.0,113.1925,113.1925,113.0454,113.0748,6400.0
2023-05-09 15:45:00,115.34,115.39,115.3,115.33,9600.0,113.1336,113.1827,113.0944,113.1238,9600.0
2023-05-09 15:50:00,115.4,115.47,115.27,115.42,24744.0,113.1925,113.2612,113.065,113.2121,24744.0
2023-05-09 15:55:00,115.42,115.52,115.38,115.38,76960.0,113.2121,113.3102,113.1729,113.1729,76960.0
2023-05-10 09:30:00,116.05,116.68,115.72,116.68,15540.0,113.8301,114.448,113.5064,114.448,15540.0
2023-05-10 09:35:00,116.74,117.36,116.29,117.15,14868.0,114.5069,115.115,114.0655,114.909,14868.0
2023-05-10 09:40:00,117.1,117.13,116.89,116.89,6400.0,114.86,114.8894,114.654,114.654,6400.0
2023-05-10 09:45:00,116.77,116.78,116.59,116.78,3240.0,114.5363,114.5461,114.3597,114.5461,3240.0
2023-05-10 09:50:00,116.69,116.81,116.67,116.74,14224.0,114.4578,114.5755,114.4382,114.5069,14224.0
2023-05-10 09:55:00,116.69,116.81,116.64,116.73,3200.0,114.4578,114.5755,114.4088,114.4971,3200.0
2023-05-10 10:00:00,116.96,117.17,116.96,117.14,4800.0,114.7227,114.9286,114.7227,114.8992,4800.0
2023-05-10 10:05:00,117.21,117.29,117.21,117.22,2596.0,114.9679,115.0463,114.9679,114.9777,2596.0
2023-05-10 10:10:00,117.13,117.13,117.0,117.0,928.0,114.8894,114.8894,114.7619,114.7619,928.0
2023-05-10 10:15:00,117.11,117.11,116.85,116.86,1600.0,114.8698,114.8698,114.6148,114.6246,1600.0
2023-05-10 10:20:00,116.89,116.92,116.74,116.74,28800.0,114.654,114.6834,114.5069,114.5069,28800.0
2023-05-10 10:25:00,116.71,116.71,116.71,116.71,400.0,114.4774,114.4774,114.4774,114.4774,400.0
2023-05-10 10:30:00,116.5,116.59,116.5,116.59,6204.0,114.2715,114.3597,114.2715,114.3597,6204.0
2023-05-10 10:35:00,116.56,116.75,116.56,116.74,3232.0,114.3303,114.5167,114.3303,114.5069,3232.0
2023-05-10 10:40:00,116.66,116.66,116.38,116.38,4800.0,114.4284,114.4284,114.1537,114.1537,4800.0
2023-05-10 10:45:00,116.3,116.57,116.2,116.43,2800.0,114.0753,114.3401,113.9772,114.2028,2800.0
2023-05-10 10:50:00,116.38,116.49,116.27,116.47,4280.0,114.1537,114.2616,114.0459,114.242,4280.0
2023-05-10 10:55:00,116.41,116.43,116.25,116.43,4132.0,114.1832,114.2028,114.0262,114.2028,4132.0
2023-05-10 11:00:00,116.43,116.43,116.43,116.43,0.0,114.2028,114.2028,114.2028,114.2028,0.0
2023-05-10 11:05:00,116.59,116.8,116.59,116.8,2000.0,114.3597,114.5657,114.3597,114.5657,2000.0
2023-05-10 11:10:00,116.88,116.95,116.88,116.95,800.0,114.6442,114.7128,114.6442,114.7128,800.0
2023-05-10 11:15:00,116.99,117.06,116.94,117.06,2800.0,114.7521,114.8207,114.703,114.8207,2800.0
2023-05-10 11:20:00,117.06,117.06,117.06,117.06,0.0,114.8207,114.8207,114.8207,114.8207,0.0
2023-05-10 11:25:00,117.02,117.02,117.02,117.02,400.0,114.7815,114.7815,114.7815,114.7815,400.0
2023-05-10 11:30:00,117.06,117.14,117.05,117.11,6000.0,114.8207,114.8992,114.8109,114.8698,6000.0
2023-05-10 11:35:00,117.14,117.14,117.13,117.13,2520.0,114.8992,114.8992,114.8894,114.8894,2520.0
2023-05-10 11:40:00,117.08,117.25,117.08,117.11,2000.0,114.8404,115.0071,114.8404,114.8698,2000.0
2023-05-10 11:45:00,117.1,117.1,116.97,116.97,3252.0,114.86,114.86,114.7325,114.7325,3252.0
2023-05-10 11:50:00,117.03,117.03,116.99,117.0,2000.0,114.7913,114.7913,114.7521,114.7619,2000.0
2023-05-10 11:55:00,116.95,117.05,116.91,116.95,7108.0,114.7128,114.8109,114.6736,114.7128,7108.0
2023-05-10 12:00:00,116.92,116.92,116.77,116.77,2436.0,114.6834,114.6834,114.5363,114.5363,2436.0
2023-05-10 12:05:00,116.9,116.93,116.85,116.85,1600.0,114.6638,114.6932,114.6148,114.6148,1600.0
2023-05-10 12:10:00,116.81,116.81,116.74,116.78,1200.0,114.5755,114.5755,114.5069,114.5461,1200.0
2023-05-10 12:15:00,116.83,116.83,116.66,116.66,4624.0,114.5951,114.5951,114.4284,114.4284,4624.0
2023-05-10 12:20:00,116.72,116.72,116.72,116.72,440.0,114.4872,114.4872,114.4872,114.4872,440.0
2023-05-10 12:25:00,116.78,116.79,116.7,116.7,2800.0,114.5461,114.5559,114.4676,114.4676,2800.0
2023-05-10 12:30:00,116.73,116.73,116.63,116.63,1076.0,114.4971,114.4971,114.399,114.399,1076.0
2023-05-10 12:35:00,116.67,116.67,116.67,116.67,1588.0,114.4382,114.4382,114.4382,114.4382,1588.0
2023-05-10 12:40:00,116.69,116.69,116.63,116.63,1200.0,114.4578,114.4578,114.399,114.399,1200.0
2023-05-10 12:45:00,116.62,116.66,116.62,116.64,3200.0,114.3892,114.4284,114.3892,114.4088,3200.0
2023-05-10 12:50:00,116.66,116.8,116.6,116.8,7212.0,114.4284,114.5657,114.3695,114.5657,7212.0
2023-05-10 12:55:00,116.81,116.81,116.7,116.7,3200.0,114.5755,114.5755,114.4676,114.4676,3200.0
2023-05-10 13:00:00,116.67,116.81,116.66,116.8,3600.0,114.4382,114.5755,114.4284,114.5657,3600.0
2023-05-10 13:05:00,116.76,116.85,116.76,116.77,5200.0,114.5265,114.6148,114.5265,114.5363,5200.0
2023-05-10 13:10:00,116.74,116.8,116.64,116.8,11600.0,114.5069,114.5657,114.4088,114.5657,11600.0
2023-05-10 13:15:00,116.9,116.92,116.8,116.89,3744.0,114.6638,114.6834,114.5657,114.654,3744.0
2023-05-10 13:20:00,116.86,116.88,116.78,116.83,10800.0,114.6246,114.6442,114.5461,114.5951,10800.0
2023-05-10 13:25:00,116.76,116.77,116.55,116.72,9640.0,114.5265,114.5363,114.3205,114.4872,9640.0
2023-05-10 13:30:00,116.73,116.84,116.72,116.84,1600.0,114.4971,114.6049,114.4872,114.6049,1600.0
2023-05-10 13:35:00,116.81,116.85,116.77,116.79,8800.0,114.5755,114.6148,114.5363,114.5559,8800.0
2023-05-10 13:40:00,116.88,116.88,116.88,116.88,400.0,114.6442,114.6442,114.6442,114.6442,400.0
2023-05-10 13:45:00,116.92,117.03,116.92,117.03,3264.0,114.6834,114.7913,114.6834,114.7913,3264.0
2023-05-10 13:50:00,117.16,117.16,117.16,117.16,400.0,114.9188,114.9188,114.9188,114.9188,400.0
2023-05-10 13:55:00,117.12,117.25,117.12,117.19,6160.0,114.8796,115.0071,114.8796,114.9483,6160.0
2023-05-10 14:00:00,117.23,117.25,117.22,117.22,2936.0,114.9875,115.0071,114.9777,114.9777,2936.0
2023-05-10 14:05:00,117.25,117.29,117.25,117.29,1600.0,115.0071,115.0463,115.0071,115.0463,1600.0
2023-05-10 14:10:00,117.37,117.37,117.21,117.34,6000.0,115.1248,115.1248,114.9679,115.0954,6000.0
2023-05-10 14:15:00,117.35,117.39,117.35,117.38,13788.0,115.1052,115.1444,115.1052,115.1346,13788.0
2023-05-10 14:20:00,117.35,117.36,117.22,117.24,6400.0,115.1052,115.115,114.9777,114.9973,6400.0
2023-05-10 14:25:00,117.28,117.35,117.26,117.29,8040.0,115.0365,115.1052,115.0169,115.0463,8040.0
2023-05-10 14:30:00,117.27,117.35,117.26,117.26,4000.0,115.0267,115.1052,115.0169,115.0169,4000.0
2023-05-10 14:35:00,117.32,117.49,117.32,117.48,3800.0,115.0758,115.2425,115.0758,115.2327,3800.0
2023-05-10 14:40:00,117.56,117.57,117.44,117.44,11200.0,115.3112,115.321,115.1935,115.1935,11200.0
2023-05-10 14:45:00,117.43,117.43,117.33,117.33,2556.0,115.1837,115.1837,115.0856,115.0856,2556.0
2023-05-10 14:50:00,117.27,117.34,117.17,117.17,6060.0,115.0267,115.0954,114.9286,114.9286,6060.0
2023-05-10 14:55:00,117.28,117.31,117.23,117.29,8444.0,115.0365,115.066,114.9875,115.0463,8444.0
2023-05-10 15:00:00,117.3,117.48,117.29,117.42,3680.0,115.0561,115.2327,115.0463,115.1739,3680.0
2023-05-10 15:05:00,117.46,117.56,117.46,117.55,4980.0,115.2131,115.3112,115.2131,115.3014,4980.0
2023-05-10 15:10:00,117.61,117.71,117.57,117.63,2800.0,115.3602,115.4583,115.321,115.3798,2800.0
2023-05-10 15:15:00,117.67,117.85,117.67,117.84,4000.0,115.4191,115.5956,115.4191,115.5858,4000.0
2023-05-10 15:20:00,117.89,118.12,117.89,118.12,5200.0,115.6349,115.8605,115.6349,115.8605,5200.0
2023-05-10 15:25:00,118.11,118.23,118.02,118.02,30840.0,115.8507,115.9684,115.7624,115.7624,30840.0
2023-05-10 15:30:00,118.03,118.25,118.03,118.22,13776.0,115.7722,115.988,115.7722,115.9586,13776.0
2023-05-10 15:35:00,118.21,118.29,118.19,118.29,9940.0,115.9487,116.0272,115.9291,116.0272,9940.0
2023-05-10 15:40:00,118.33,118.33,118.2,118.23,11556.0,116.0664,116.0664,115.9389,115.9684,11556.0
2023-05-10 15:45:00,118.22,118.31,118.13,118.18,35276.0,115.9586,116.0468,115.8703,115.9193,35276.0
2023-05-10 15:50:00,118.15,118.23,117.91,118.23,23992.0,115.8899,115.9684,115.6545,115.9684,23992.0
2023-05-10 15:55:00,118.17,118.34,118.12,118.28,77024.0,115.9095,116.0763,115.8605,116.0174,77024.0
2023-05-11 09:30:00,118.43,118.75,118.28,118.4,34820.0,116.1645,116.4784,116.0174,116.1351,34820.0
2023-05-11 09:35:00,118.52,118.75,118.52,118.57,5872.0,116.2528,116.4784,116.2528,116.3019,5872.0
2023-05-11 09:40:00,118.55,118.55,118.38,118.38,4400.0,116.2822,116.2822,116.1155,116.1155,4400.0
2023-05-11 09:45:00,118.38,118.46,118.25,118.26,28576.0,116.1155,116.194,115.988,115.9978,28576.0
2023-05-11 09:50:00,118.24,118.25,118.04,118.04,14004.0,115.9782,115.988,115.782,115.782,14004.0
2023-05-11 09:55:00,118.04,118.17,117.97,118.17,13600.0,115.782,115.9095,115.7133,115.9095,13600.0
2023-05-11 10:00:00,118.19,118.32,118.16,118.19,25932.0,115.9291,116.0566,115.8997,115.9291,25932.0
2023-05-11 10:05:00,118.25,118.37,118.24,118.31,18000.0,115.988,116.1057,115.9782,116.0468,18000.0
2023-05-11 10:10:00,118.29,118.39,118.24,118.37,11012.0,116.0272,116.1253,115.9782,116.1057,11012.0
2023-05-11 10:15:00,118.38,118.44,118.36,118.4,10596.0,116.1155,116.1743,116.0959,116.1351,10596.0
2023-05-11 10:20:00,118.39,118.39,118.2,118.26,7200.0,116.1253,116.1253,115.9389,115.9978,7200.0
2023-05-11 10:25:00,118.51,118.51,118.39,118.39,1600.0,116.243,116.243,116.1253,116.1253,1600.0
2023-05-11 10:30:00,118.41,118.56,118.34,118.34,6668.0,116.1449,116.292,116.0763,116.0763,6668.0
2023-05-11 10:35:00,118.34,118.44,118.32,118.44,4800.0,116.0763,116.1743,116.0566,116.1743,4800.0
2023-05-11 10:40:00,118.42,118.5,118.38,118.5,4832.0,116.1547,116.2332,116.1155,116.2332,4832.0
2023-05-11 10:45:00,118.49,118.61,118.43,118.57,3400.0,116.2234,116.3411,116.1645,116.3019,3400.0
2023-05-11 10:50:00,118.61,118.61,118.52,118.6,1688.0,116.3411,116.3411,116.2528,116.3313,1688.0
2023-05-11 10:55:00,118.63,118.69,118.55,118.69,3824.0,116.3607,116.4196,116.2822,116.4196,3824.0
2023-05-11 11:00:00,118.72,118.81,118.66,118.72,4240.0,116.449,116.5373,116.3901,116.449,4240.0
2023-05-11 11:05:00,118.67,118.76,118.55,118.55,11972.0,116.3999,116.4882,116.2822,116.2822,11972.0
2023-05-11 11:10:00,118.6,118.64,118.5,118.61,2900.0,116.3313,116.3705,116.2332,116.3411,2900.0
2023-05-11 11:15:00,118.53,118.66,118.53,118.55,3072.0,116.2626,116.3901,116.2626,116.2822,3072.0
2023-05-11 11:20:00,118.61,118.65,118.61,118.63,2252.0,116.3411,116.3803,116.3411,116.3607,2252.0
2023-05-11 11:25:00,118.61,118.63,118.5,118.5,21840.0,116.3411,116.3607,116.2332,116.2332,21840.0
2023-05-11 11:30:00,118.52,118.52,118.41,118.41,16084.0,116.2528,116.2528,116.1449,116.1449,16084.0
2023-05-11 11:35:00,118.49,118.49,118.29,118.29,4052.0,116.2234,116.2234,116.0272,116.0272,4052.0
2023-05-11 11:40:00,118.23,118.41,118.23,118.41,1600.0,115.9684,116.1449,115.9684,116.1449,1600.0
2023-05-11 11:45:00,118.35,118.42,118.33,118.33,3448.0,116.0861,116.1547,116.0664,116.0664,3448.0
2023-05-11 11:50:00,118.42,118.48,118.4,118.47,4400.0,116.1547,116.2136,116.1351,116.2038,4400.0
2023-05-11 11:55:00,118.48,118.48,118.48,118.48,400.0,116.2136,116.2136,116.2136,116.2136,400.0
2023-05-11 12:00:00,118.51,118.51,118.29,118.3,8924.0,116.243,116.243,116.0272,116.037,8924.0
2023-05-11 12:05:00,118.35,118.43,118.3,118.43,1600.0,116.0861,116.1645,116.037,116.1645,1600.0
2023-05-11 12:10:00,118.31,118.31,118.31,118.31,400.0,116.0468,116.0468,116.0468,116.0468,400.0
2023-05-11 12:15:00,118.43,118.43,118.31,118.38,3672.0,116.1645,116.1645,116.0468,116.1155,3672.0
2023-05-11 12:20:00,118.38,118.5,118.38,118.45,2560.0,116.1155,116.2332,116.1155,116.1842,2560.0
2023-05-11 12:25:00,118.44,118.45,118.14,118.15,3124.0,116.1743,116.1842,115.8801,115.8899,3124.0
2023-05-11 12:30:00,118.23,118.23,118.15,118.15,1272.0,115.9684,115.9684,115.8899,115.8899,1272.0
2023-05-11 12:35:00,118.19,118.27,118.18,118.27,884.0,115.9291,116.0076,115.9193,116.0076,884.0
2023-05-11 12:40:00,118.28,118.28,118.26,118.27,4976.0,116.0174,116.0174,115.9978,116.0076,4976.0
2023-05-11 12:45:00,118.3,118.3,118.24,118.24,1200.0,116.037,116.037,115.9782,115.9782,1200.0
2023-05-11 12:50:00,118.23,118.28,118.23,118.28,1600.0,115.9684,116.0174,115.9684,116.0174,1600.0
2023-05-11 12:55:00,118.21,118.21,118.13,118.14,4000.0,115.9487,115.9487,115.8703,115.8801,4000.0
2023-05-11 13:00:00,118.12,118.12,118.08,118.08,800.0,115.8605,115.8605,115.8212,115.8212,800.0
2023-05-11 13:05:00,118.07,118.07,118.05,118.05,800.0,115.8114,115.8114,115.7918,115.7918,800.0
2023-05-11 13:10:00,118.0,118.0,118.0,118.0,400.0,115.7428,115.7428,115.7428,115.7428,400.0
2023-05-11 13:15:00,118.0,118.04,118.0,118.01,1600.0,115.7428,115.782,115.7428,115.7526,1600.0
2023-05-11 13:20:00,117.98,117.98,117.92,117.92,800.0,115.7231,115.7231,115.6643,115.6643,800.0
2023-05-11 13:25:00,117.81,117.86,117.79,117.79,4704.0,115.5564,115.6054,115.5368,115.5368,4704.0
2023-05-11 13:30:00,117.82,117.9,117.79,117.9,5300.0,115.5662,115.6447,115.5368,115.6447,5300.0
2023-05-11 13:35:00,118.01,118.02,118.01,118.02,800.0,115.7526,115.7624,115.7526,115.7624,800.0
2023-05-11 13:40:00,118.03,118.03,117.89,117.89,2400.0,115.7722,115.7722,115.6349,115.6349,2400.0
2023-05-11 13:45:00,117.78,117.86,117.61,117.61,12648.0,115.527,115.6054,115.3602,115.3602,12648.0
2023-05-11 13:50:00,117.57,117.83,117.57,117.83,4400.0,115.321,115.576,115.321,115.576,4400.0
2023-05-11 13:55:00,117.8,117.89,117.8,117.84,3200.0,115.5466,115.6349,115.5466,115.5858,3200.0
2023-05-11 14:00:00,117.96,118.05,117.91,117.91,1600.0,115.7035,115.7918,115.6545,115.6545,1600.0
2023-05-11 14:05:00,118.01,118.03,117.97,118.01,3600.0,115.7526,115.7722,115.7133,115.7526,3600.0
2023-05-11 14:10:00,117.96,118.0,117.96,118.0,4228.0,115.7035,115.7428,115.7035,115.7428,4228.0
2023-05-11 14:15:00,118.05,118.08,117.99,117.99,2776.0,115.7918,115.8212,115.733,115.733,2776.0
2023-05-11 14:20:00,118.11,118.11,118.06,118.08,1600.0,115.8507,115.8507,115.8016,115.8212,1600.0
2023-05-11 14:25:00,118.11,118.15,118.1,118.13,2800.0,115.8507,115.8899,115.8408,115.8703,2800.0
2023-05-11 14:30:00,118.06,118.11,118.06,118.1,2764.0,115.8016,115.8507,115.8016,115.8408,2764.0
2023-05-11 14:35:00,118.12,118.14,118.12,118.14,3896.0,115.8605,115.8801,115.8605,115.8801,3896.0
2023-05-11 14:40:00,118.18,118.31,118.16,118.31,8636.0,115.9193,116.0468,115.8997,116.0468,8636.0
2023-05-11 14:45:00,118.26,118.26,118.21,118.25,1600.0,115.9978,115.9978,115.9487,115.988,1600.0
2023-05-11 14:50:00,118.28,118.29,118.24,118.24,3200.0,116.0174,116.0272,115.9782,115.9782,3200.0
2023-05-11 14:55:00,118.25,118.34,118.25,118.34,5200.0,115.988,116.0763,115.988,116.0763,5200.0
2023-05-11 15:00:00,118.33,118.33,118.26,118.3,2000.0,116.0664,116.0664,115.9978,116.037,2000.0
2023-05-11 15:05:00,118.26,118.29,118.19,118.21,5236.0,115.9978,116.0272,115.9291,115.9487,5236.0
2023-05-11 15:10:00,118.28,118.34,118.25,118.34,3336.0,116.0174,116.0763,115.988,116.0763,3336.0
2023-05-11 15:15:00,118.33,118.33,118.2,118.2,4400.0,116.0664,116.0664,115.9389,115.9389,4400.0
2023-05-11 15:20:00,118.25,118.3,118.24,118.3,5600.0,115.988,116.037,115.9782,116.037,5600.0
2023-05-11 15:25:00,118.28,118.28,118.19,118.26,5200.0,116.0174,116.0174,115.9291,115.9978,5200.0
2023-05-11 15:30:00,118.25,118.33,118.25,118.33,7192.0,115.988,116.0664,115.988,116.0664,7192.0
2023-05-11 15:35:00,118.28,118.3,118.23,118.29,5600.0,116.0174,116.037,115.9684,116.0272,5600.0
2023-05-11 15:40:00,118.26,118.31,118.24,118.31,8000.0,115.9978,116.0468,115.9782,116.0468,8000.0
2023-05-11 15:45:00,118.33,118.34,118.27,118.31,4400.0,116.0664,116.0763,116.0076,116.0468,4400.0
2023-05-11 15:50:00,118.27,118.66,118.25,118.58,57964.0,116.0076,116.3901,115.988,116.3117,57964.0
2023-05-11 15:55:00,118.58,118.71,118.47,118.54,102244.0,116.3117,116.4392,116.2038,116.2724,102244.0
2023-05-12 09:30:00,118.79,118.79,118.62,118.62,14244.0,116.8001,116.8001,116.633,116.633,14244.0
2023-05-12 09:35:00,118.98,119.37,118.82,119.3,12592.0,116.9869,117.3704,116.8296,117.3016,12592.0
2023-05-12 09:40:00,119.49,119.6,119.17,119.33,7992.0,117.4884,117.5966,117.1738,117.3311,7992.0
2023-05-12 09:45:00,119.43,119.48,119.3,119.37,3600.0,117.4294,117.4786,117.3016,117.3704,3600.0
2023-05-12 09:50:00,119.33,119.49,119.33,119.49,3840.0,117.3311,117.4884,117.3311,117.4884,3840.0
2023-05-12 09:55:00,119.43,119.49,119.3,119.3,3152.0,117.4294,117.4884,117.3016,117.3016,3152.0
2023-05-12 10:00:00,119.23,119.23,119.01,119.01,2400.0,117.2328,117.2328,117.0164,117.0164,2400.0
2023-05-12 10:05:00,119.05,119.11,119.03,119.05,6496.0,117.0558,117.1148,117.0361,117.0558,6496.0
2023-05-12 10:10:00,119.06,119.06,118.88,118.88,6076.0,117.0656,117.0656,116.8886,116.8886,6076.0
2023-05-12 10:15:00,118.88,118.94,118.81,118.88,7040.0,116.8886,116.9476,116.8198,116.8886,7040.0
2023-05-12 10:20:00,118.98,119.07,118.88,119.04,7600.0,116.9869,117.0754,116.8886,117.0459,7600.0
2023-05-12 10:25:00,118.96,118.99,118.92,118.96,2800.0,116.9673,116.9968,116.9279,116.9673,2800.0
2023-05-12 10:30:00,118.91,118.92,118.76,118.86,2800.0,116.9181,116.9279,116.7706,116.869,2800.0
2023-05-12 10:35:00,118.58,118.61,118.57,118.61,1600.0,116.5936,116.6231,116.5838,116.6231,1600.0
2023-05-12 10:40:00,118.64,118.76,118.64,118.67,3600.0,116.6526,116.7706,116.6526,116.6821,3600.0
2023-05-12 10:45:00,118.75,118.75,118.67,118.74,2100.0,116.7608,116.7608,116.6821,116.751,2100.0
2023-05-12 10:50:00,118.66,118.66,118.61,118.61,1200.0,116.6723,116.6723,116.6231,116.6231,1200.0
2023-05-12 10:55:00,118.64,118.72,118.64,118.65,2400.0,116.6526,116.7313,116.6526,116.6625,2400.0
2023-05-12 11:00:00,118.71,118.75,118.68,118.75,3200.0,116.7215,116.7608,116.692,116.7608,3200.0
2023-05-12 11:05:00,118.79,118.79,118.74,118.74,1600.0,116.8001,116.8001,116.751,116.751,1600.0
2023-05-12 11:10:00,118.77,118.77,118.64,118.64,1200.0,116.7805,116.7805,116.6526,116.6526,1200.0
2023-05-12 11:15:00,118.64,118.64,118.57,118.57,800.0,116.6526,116.6526,116.5838,116.5838,800.0
2023-05-12 11:20:00,118.66,118.66,118.52,118.56,5200.0,116.6723,116.6723,116.5346,116.574,5200.0
2023-05-12 11:25:00,118.47,118.48,118.47,118.48,1200.0,116.4855,116.4953,116.4855,116.4953,1200.0
2023-05-12 11:30:00,118.5,118.53,118.48,118.49,3200.0,116.515,116.5445,116.4953,116.5051,3200.0
2023-05-12 11:35:00,118.5,118.5,118.41,118.41,1600.0,116.515,116.515,116.4265,116.4265,1600.0
2023-05-12 11:40:00,118.38,118.39,118.34,118.35,2400.0,116.397,116.4068,116.3577,116.3675,2400.0
2023-05-12 11:45:00,118.32,118.54,118.32,118.53,5628.0,116.338,116.5543,116.338,116.5445,5628.0
2023-05-12 11:50:00,118.53,118.57,118.52,118.56,3224.0,116.5445,116.5838,116.5346,116.574,3224.0
2023-05-12 11:55:00,118.56,118.58,118.55,118.55,1600.0,116.574,116.5936,116.5641,116.5641,1600.0
2023-05-12 12:00:00,118.66,118.72,118.53,118.53,4420.0,116.6723,116.7313,116.5445,116.5445,4420.0
2023-05-12 12:05:00,118.49,118.49,118.34,118.34,1200.0,116.5051,116.5051,116.3577,116.3577,1200.0
2023-05-12 12:10:00,118.33,118.34,118.33,118.34,800.0,116.3478,116.3577,116.3478,116.3577,800.0
2023-05-12 12:15:00,118.33,118.46,118.33,118.46,2000.0,116.3478,116.4757,116.3478,116.4757,2000.0
2023-05-12 12:20:00,118.38,118.39,118.18,118.28,6000.0,116.397,116.4068,116.2003,116.2987,6000.0
2023-05-12 12:25:00,118.28,118.4,118.28,118.4,2000.0,116.2987,116.4167,116.2987,116.4167,2000.0
2023-05-12 12:30:00,118.45,118.53,118.45,118.45,2852.0,116.4658,116.5445,116.4658,116.4658,2852.0
2023-05-12 12:35:00,118.39,118.4,118.3,118.35,3964.0,116.4068,116.4167,116.3183,116.3675,3964.0
2023-05-12 12:40:00,118.31,118.31,118.31,118.31,400.0,116.3282,116.3282,116.3282,116.3282,400.0
2023-05-12 12:45:00,118.24,118.31,118.22,118.31,6428.0,116.2593,116.3282,116.2397,116.3282,6428.0
2023-05-12 12:50:00,118.25,118.3,118.25,118.29,1600.0,116.2692,116.3183,116.2692,116.3085,1600.0
2023-05-12 12:55:00,118.26,118.29,118.25,118.29,1600.0,116.279,116.3085,116.2692,116.3085,1600.0
2023-05-12 13:00:00,118.28,118.28,118.22,118.22,1200.0,116.2987,116.2987,116.2397,116.2397,1200.0
2023-05-12 13:05:00,118.22,118.22,118.22,118.22,0.0,116.2397,116.2397,116.2397,116.2397,0.0
2023-05-12 13:10:00,118.24,118.24,118.16,118.23,1200.0,116.2593,116.2593,116.1807,116.2495,1200.0
2023-05-12 13:15:00,118.2,118.2,118.11,118.11,2800.0,116.22,116.22,116.1315,116.1315,2800.0
2023-05-12 13:20:00,118.16,118.2,118.16,118.2,3200.0,116.1807,116.22,116.1807,116.22,3200.0
2023-05-12 13:25:00,118.37,118.38,118.24,118.24,2800.0,116.3872,116.397,116.2593,116.2593,2800.0
2023-05-12 13:30:00,118.26,118.27,118.19,118.19,1200.0,116.279,116.2888,116.2102,116.2102,1200.0
2023-05-12 13:35:00,118.13,118.14,118.06,118.11,2000.0,116.1512,116.161,116.0824,116.1315,2000.0
2023-05-12 13:40:00,118.22,118.22,118.21,118.21,1140.0,116.2397,116.2397,116.2298,116.2298,1140.0
2023-05-12 13:45:00,118.21,118.21,118.21,118.21,0.0,116.2298,116.2298,116.2298,116.2298,0.0
2023-05-12 13:50:00,118.13,118.17,118.1,118.1,2400.0,116.1512,116.1905,116.1217,116.1217,2400.0
2023-05-12 13:55:00,118.16,118.16,118.07,118.07,1200.0,116.1807,116.1807,116.0922,116.0922,1200.0
2023-05-12 14:00:00,118.02,118.11,117.98,118.11,3200.0,116.043,116.1315,116.0037,116.1315,3200.0
2023-05-12 14:05:00,118.11,118.11,118.11,118.11,400.0,116.1315,116.1315,116.1315,116.1315,400.0
2023-05-12 14:10:00,117.99,117.99,117.99,117.99,1600.0,116.0135,116.0135,116.0135,116.0135,1600.0
2023-05-12 14:15:00,117.98,118.05,117.98,118.04,3016.0,116.0037,116.0725,116.0037,116.0627,3016.0
2023-05-12 14:20:00,118.05,118.13,118.05,118.08,3156.0,116.0725,116.1512,116.0725,116.102,3156.0
2023-05-12 14:25:00,118.13,118.23,118.12,118.23,2400.0,116.1512,116.2495,116.1413,116.2495,2400.0
2023-05-12 14:30:00,118.15,118.17,118.1,118.14,2900.0,116.1708,116.1905,116.1217,116.161,2900.0
2023-05-12 14:35:00,118.11,118.21,118.07,118.21,1616.0,116.1315,116.2298,116.0922,116.2298,1616.0
2023-05-12 14:40:00,118.17,118.26,118.17,118.26,5980.0,116.1905,116.279,116.1905,116.279,5980.0
2023-05-12 14:45:00,118.3,118.3,118.22,118.27,3600.0,116.3183,116.3183,116.2397,116.2888,3600.0
2023-05-12 14:50:00,118.08,118.19,118.08,118.16,5040.0,116.102,116.2102,116.102,116.1807,5040.0
2023-05-12 14:55:00,118.22,118.28,118.2,118.24,3240.0,116.2397,116.2987,116.22,116.2593,3240.0
2023-05-12 15:00:00,118.19,118.19,118.17,118.17,2000.0,116.2102,116.2102,116.1905,116.1905,2000.0
2023-05-12 15:05:00,118.29,118.36,118.29,118.36,2136.0,116.3085,116.3773,116.3085,116.3773,2136.0
2023-05-12 15:10:00,118.33,118.33,118.25,118.25,2000.0,116.3478,116.3478,116.2692,116.2692,2000.0
2023-05-12 15:15:00,118.25,118.31,118.25,118.3,4800.0,116.2692,116.3282,116.2692,116.3183,4800.0
2023-05-12 15:20:00,118.31,118.35,118.3,118.31,6884.0,116.3282,116.3675,116.3183,116.3282,6884.0
2023-05-12 15:25:00,118.34,118.34,118.21,118.28,6120.0,116.3577,116.3577,116.2298,116.2987,6120.0
2023-05-12 15:30:00,118.3,118.4,118.28,118.4,13588.0,116.3183,116.4167,116.2987,116.4167,13588.0
2023-05-12 15:35:00,118.5,118.5,118.35,118.43,5140.0,116.515,116.515,116.3675,116.4462,5140.0
2023-05-12 15:40:00,118.42,118.46,118.42,118.46,1600.0,116.4363,116.4757,116.4363,116.4757,1600.0
2023-05-12 15:45:00,118.49,118.52,118.45,118.46,12400.0,116.5051,116.5346,116.4658,116.4757,12400.0
2023-05-12 15:50:00,118.42,118.58,118.41,118.53,19712.0,116.4363,116.5936,116.4265,116.5445,19712.0
2023-05-12 15:55:00,118.59,118.69,118.56,118.58,44348.0,116.6035,116.7018,116.574,116.5936,44348.0
2023-05-15 09:30:00,118.58,118.58,117.99,117.99,15024.0,116.5936,116.5936,116.0135,116.0135,15024.0
2023-05-15 09:35:00,118.24,118.33,117.72,117.72,2028.0,116.2593,116.3478,115.748,115.748,2028.0
2023-05-15 09:40:00,118.15,118.15,118.15,118.15,656.0,116.1708,116.1708,116.1708,116.1708,656.0
2023-05-15 09:45:00,117.99,117.99,117.99,117.99,552.0,116.0135,116.0135,116.0135,116.0135,552.0
2023-05-15 09:50:00,117.99,117.99,117.99,117.99,0.0,116.0135,116.0135,116.0135,116.0135,0.0
2023-05-15 09:55:00,117.78,117.89,117.72,117.89,4100.0,115.807,115.9152,115.748,115.9152,4100.0
2023-05-15 10:00:00,117.81,117.86,117.76,117.81,2948.0,115.8365,115.8857,115.7874,115.8365,2948.0
2023-05-15 10:05:00,117.85,117.85,117.75,117.77,2000.0,115.8759,115.8759,115.7775,115.7972,2000.0
2023-05-15 10:10:00,117.69,117.69,117.55,117.59,4800.0,115.7185,115.7185,115.5809,115.6202,4800.0
2023-05-15 10:15:00,117.64,117.64,117.51,117.57,7752.0,115.6694,115.6694,115.5416,115.6006,7752.0
2023-05-15 10:20:00,117.62,117.7,117.6,117.6,4400.0,115.6497,115.7284,115.6301,115.6301,4400.0
2023-05-15 10:25:00,117.58,117.6,117.41,117.43,4392.0,115.6104,115.6301,115.4432,115.4629,4392.0
2023-05-15 10:30:00,117.47,117.55,117.41,117.55,2800.0,115.5022,115.5809,115.4432,115.5809,2800.0
2023-05-15 10:35:00,117.77,117.91,117.71,117.83,4100.0,115.7972,115.9349,115.7382,115.8562,4100.0
2023-05-15 10:40:00,117.9,117.9,117.89,117.9,500.0,115.925,115.925,115.9152,115.925,500.0
2023-05-15 10:45:00,117.89,117.91,117.75,117.86,2404.0,115.9152,115.9349,115.7775,115.8857,2404.0
2023-05-15 10:50:00,117.75,117.87,117.72,117.87,2788.0,115.7775,115.8955,115.748,115.8955,2788.0
2023-05-15 10:55:00,117.71,117.74,117.71,117.74,800.0,115.7382,115.7677,115.7382,115.7677,800.0
2023-05-15 11:00:00,117.69,117.73,117.57,117.73,2912.0,115.7185,115.7579,115.6006,115.7579,2912.0
2023-05-15 11:05:00,117.6,117.66,117.59,117.59,2400.0,115.6301,115.6891,115.6202,115.6202,2400.0
2023-05-15 11:10:00,117.55,117.6,117.54,117.54,3424.0,115.5809,115.6301,115.5711,115.5711,3424.0
2023-05-15 11:15:00,117.57,117.57,117.57,117.57,400.0,115.6006,115.6006,115.6006,115.6006,400.0
2023-05-15 11:20:00,117.6,117.61,117.43,117.48,3200.0,115.6301,115.6399,115.4629,115.5121,3200.0
2023-05-15 11:25:00,117.42,117.52,117.42,117.42,4076.0,115.4531,115.5514,115.4531,115.4531,4076.0
2023-05-15 11:30:00,117.41,117.47,117.32,117.32,5800.0,115.4432,115.5022,115.3547,115.3547,5800.0
2023-05-15 11:35:00,117.32,117.36,117.22,117.22,2800.0,115.3547,115.3941,115.2564,115.2564,2800.0
2023-05-15 11:40:00,117.15,117.15,117.15,117.15,400.0,115.1876,115.1876,115.1876,115.1876,400.0
2023-05-15 11:45:00,117.15,117.19,117.08,117.16,4304.0,115.1876,115.2269,115.1188,115.1974,4304.0
2023-05-15 11:50:00,117.17,117.26,117.09,117.09,5200.0,115.2073,115.2958,115.1286,115.1286,5200.0
2023-05-15 11:55:00,117.12,117.12,117.05,117.05,800.0,115.1581,115.1581,115.0893,115.0893,800.0
2023-05-15 12:00:00,117.12,117.17,117.08,117.08,3028.0,115.1581,115.2073,115.1188,115.1188,3028.0
2023-05-15 12:05:00,117.13,117.13,117.13,117.13,476.0,115.1679,115.1679,115.1679,115.1679,476.0
2023-05-15 12:10:00,117.13,117.21,117.1,117.1,1992.0,115.1679,115.2466,115.1384,115.1384,1992.0
2023-05-15 12:15:00,117.13,117.32,117.08,117.32,2652.0,115.1679,115.3547,115.1188,115.3547,2652.0
2023-05-15 12:20:00,117.32,117.32,117.32,117.32,0.0,115.3547,115.3547,115.3547,115.3547,0.0
2023-05-15 12:25:00,117.16,117.16,117.16,117.16,800.0,115.1974,115.1974,115.1974,115.1974,800.0
2023-05-15 12:30:00,117.16,117.16,117.16,117.16,0.0,115.1974,115.1974,115.1974,115.1974,0.0
2023-05-15 12:35:00,117.24,117.24,117.22,117.23,1240.0,115.2761,115.2761,115.2564,115.2663,1240.0
2023-05-15 12:40:00,117.16,117.27,117.16,117.27,3200.0,115.1974,115.3056,115.1974,115.3056,3200.0
2023-05-15 12:45:00,117.47,117.47,117.39,117.42,3412.0,115.5022,115.5022,115.4236,115.4531,3412.0
2023-05-15 12:50:00,117.42,117.42,117.42,117.42,0.0,115.4531,115.4531,115.4531,115.4531,0.0
2023-05-15 12:55:00,117.42,117.5,117.41,117.5,1600.0,115.4531,115.5317,115.4432,115.5317,1600.0
2023-05-15 13:00:00,117.5,117.5,117.5,117.5,0.0,115.5317,115.5317,115.5317,115.5317,0.0
2023-05-15 13:05:00,117.55,117.66,117.55,117.66,1200.0,115.5809,115.6891,115.5809,115.6891,1200.0
2023-05-15 13:10:00,117.73,117.73,117.73,117.73,400.0,115.7579,115.7579,115.7579,115.7579,400.0
2023-05-15 13:15:00,117.71,117.71,117.71,117.71,400.0,115.7382,115.7382,115.7382,115.7382,400.0
2023-05-15 13:20:00,117.68,117.68,117.67,117.67,1392.0,115.7087,115.7087,115.6989,115.6989,1392.0
2023-05-15 13:25:00,117.44,117.44,117.4,117.41,2400.0,115.4727,115.4727,115.4334,115.4432,2400.0
2023-05-15 13:30:00,117.41,117.41,117.41,117.41,0.0,115.4432,115.4432,115.4432,115.4432,0.0
2023-05-15 13:35:00,117.28,117.31,117.28,117.28,2100.0,115.3154,115.3449,115.3154,115.3154,2100.0
2023-05-15 13:40:00,117.31,117.34,117.23,117.23,2000.0,115.3449,115.3744,115.2663,115.2663,2000.0
2023-05-15 13:45:00,117.23,117.23,117.23,117.23,0.0,115.2663,115.2663,115.2663,115.2663,0.0
2023-05-15 13:50:00,117.12,117.25,117.12,117.25,2400.0,115.1581,115.2859,115.1581,115.2859,2400.0
2023-05-15 13:55:00,117.21,117.31,117.21,117.28,2400.0,115.2466,115.3449,115.2466,115.3154,2400.0
2023-05-15 14:00:00,117.28,117.35,117.26,117.31,4176.0,115.3154,115.3842,115.2958,115.3449,4176.0
2023-05-15 14:05:00,117.2,117.2,117.2,117.2,400.0,115.2368,115.2368,115.2368,115.2368,400.0
2023-05-15 14:10:00,117.19,117.22,117.19,117.22,800.0,115.2269,115.2564,115.2269,115.2564,800.0
2023-05-15 14:15:00,117.12,117.15,117.09,117.1,4368.0,115.1581,115.1876,115.1286,115.1384,4368.0
2023-05-15 14:20:00,117.07,117.07,117.07,117.07,1384.0,115.1089,115.1089,115.1089,115.1089,1384.0
2023-05-15 14:25:00,117.19,117.19,117.13,117.13,1256.0,115.2269,115.2269,115.1679,115.1679,1256.0
2023-05-15 14:30:00,117.12,117.2,117.12,117.2,1600.0,115.1581,115.2368,115.1581,115.2368,1600.0
2023-05-15 14:35:00,117.15,117.15,117.15,117.15,1136.0,115.1876,115.1876,115.1876,115.1876,1136.0
2023-05-15 14:40:00,117.19,117.21,117.19,117.21,1600.0,115.2269,115.2466,115.2269,115.2466,1600.0
2023-05-15 14:45:00,117.22,117.22,117.22,117.22,400.0,115.2564,115.2564,115.2564,115.2564,400.0
2023-05-15 14:50:00,117.18,117.18,117.15,117.15,1600.0,115.2171,115.2171,115.1876,115.1876,1600.0
2023-05-15 14:55:00,117.09,117.1,117.01,117.1,2800.0,115.1286,115.1384,115.0499,115.1384,2800.0
2023-05-15 15:00:00,117.15,117.15,117.02,117.02,5200.0,115.1876,115.1876,115.0598,115.0598,5200.0
2023-05-15 15:05:00,117.02,117.06,117.02,117.06,2400.0,115.0598,115.0991,115.0598,115.0991,2400.0
2023-05-15 15:10:00,117.02,117.02,117.02,117.02,400.0,115.0598,115.0598,115.0598,115.0598,400.0
2023-05-15 15:15:00,117.07,117.1,117.07,117.07,1600.0,115.1089,115.1384,115.1089,115.1089,1600.0
2023-05-15 15:20:00,117.04,117.12,117.01,117.06,6000.0,115.0794,115.1581,115.0499,115.0991,6000.0
2023-05-15 15:25:00,117.09,117.09,117.06,117.06,1600.0,115.1286,115.1286,115.0991,115.0991,1600.0
2023-05-15 15:30:00,117.03,117.03,116.98,117.02,4872.0,115.0696,115.0696,115.0204,115.0598,4872.0
2023-05-15 15:35:00,116.92,117.07,116.92,117.07,6000.0,114.9614,115.1089,114.9614,115.1089,6000.0
2023-05-15 15:40:00,117.04,117.06,116.93,117.03,7700.0,115.0794,115.0991,114.9713,115.0696,7700.0
2023-05-15 15:45:00,117.0,117.08,116.99,117.08,4532.0,115.0401,115.1188,115.0303,115.1188,4532.0
2023-05-15 15:50:00,117.08,117.33,117.05,117.24,18416.0,115.1188,115.3646,115.0893,115.2761,18416.0
2023-05-15 15:55:00,117.22,117.32,117.11,117.29,43952.0,115.2564,115.3547,115.1483,115.3252,43952.0
2023-05-16 09:30:00,117.09,117.41,116.42,116.42,11136.0,115.1286,115.4432,114.4698,114.4698,11136.0
2023-05-16 09:35:00,116.36,116.36,115.92,115.93,3200.0,114.4108,114.4108,113.9782,113.988,3200.0
2023-05-16 09:40:00,116.06,116.39,116.06,116.39,2400.0,114.1159,114.4403,114.1159,114.4403,2400.0
2023-05-16 09:45:00,116.17,116.17,116.17,116.17,400.0,114.224,114.224,114.224,114.224,400.0
2023-05-16 09:50:00,116.08,116.27,116.05,116.27,4436.0,114.1355,114.3223,114.106,114.3223,4436.0
2023-05-16 09:55:00,116.36,116.36,116.17,116.23,2020.0,114.4108,114.4108,114.224,114.283,2020.0
2023-05-16 10:00:00,116.29,116.38,116.14,116.22,9900.0,114.342,114.4305,114.1945,114.2732,9900.0
2023-05-16 10:05:00,116.24,116.26,116.13,116.13,7788.0,114.2928,114.3125,114.1847,114.1847,7788.0
2023-05-16 10:10:00,116.01,116.01,115.92,115.94,11164.0,114.0667,114.0667,113.9782,113.9979,11164.0
2023-05-16 10:15:00,116.02,116.02,115.92,116.0,12420.0,114.0765,114.0765,113.9782,114.0569,12420.0
2023-05-16 10:20:00,115.97,116.0,115.88,115.88,6024.0,114.0274,114.0569,113.9389,113.9389,6024.0
2023-05-16 10:25:00,115.91,115.96,115.77,115.86,27104.0,113.9684,114.0175,113.8307,113.9192,27104.0
2023-05-16 10:30:00,116.0,116.02,115.76,115.76,12876.0,114.0569,114.0765,113.8209,113.8209,12876.0
2023-05-16 10:35:00,115.7,115.74,115.61,115.63,55632.0,113.7619,113.8012,113.6734,113.6931,55632.0
2023-05-16 10:40:00,115.62,115.69,115.58,115.63,5364.0,113.6832,113.7521,113.6439,113.6931,5364.0
2023-05-16 10:45:00,115.55,115.61,115.41,115.46,16800.0,113.6144,113.6734,113.4767,113.5259,16800.0
2023-05-16 10:50:00,115.46,115.46,115.38,115.38,2000.0,113.5259,113.5259,113.4472,113.4472,2000.0
2023-05-16 10:55:00,115.42,115.45,115.1,115.19,6776.0,113.4866,113.5161,113.1719,113.2604,6776.0
2023-05-16 11:00:00,115.11,115.15,115.0,115.15,18032.0,113.1818,113.2211,113.0736,113.2211,18032.0
2023-05-16 11:05:00,115.08,115.12,115.08,115.09,3600.0,113.1523,113.1916,113.1523,113.1621,3600.0
2023-05-16 11:10:00,115.13,115.3,115.13,115.25,49828.0,113.2014,113.3686,113.2014,113.3194,49828.0
2023-05-16 11:15:00,115.31,115.32,115.31,115.31,400.0,113.3784,113.3882,113.3784,113.3784,400.0
2023-05-16 11:20:00,115.71,115.71,115.6,115.6,800.0,113.7717,113.7717,113.6636,113.6636,800.0
2023-05-16 11:25:00,115.83,115.83,115.83,115.83,400.0,113.8897,113.8897,113.8897,113.8897,400.0
2023-05-16 11:30:00,115.82,116.01,115.8,115.91,3200.0,113.8799,114.0667,113.8602,113.9684,3200.0
2023-05-16 11:35:00,115.94,115.94,115.9,115.9,800.0,113.9979,113.9979,113.9585,113.9585,800.0
2023-05-16 11:40:00,115.8,115.8,115.8,115.8,800.0,113.8602,113.8602,113.8602,113.8602,800.0
2023-05-16 11:45:00,115.8,115.82,115.8,115.81,800.0,113.8602,113.8799,113.8602,113.87,800.0
2023-05-16 11:50:00,115.9,115.95,115.89,115.92,2000.0,113.9585,114.0077,113.9487,113.9782,2000.0
2023-05-16 11:55:00,115.81,115.81,115.81,115.81,400.0,113.87,113.87,113.87,113.87,400.0
2023-05-16 12:00:00,115.97,115.97,115.94,115.94,800.0,114.0274,114.0274,113.9979,113.9979,800.0
2023-05-16 12:05:00,115.91,115.91,115.83,115.88,2012.0,113.9684,113.9684,113.8897,113.9389,2012.0
2023-05-16 12:10:00,115.88,115.88,115.87,115.88,400.0,113.9389,113.9389,113.929,113.9389,400.0
2023-05-16 12:15:00,115.93,115.99,115.88,115.99,3240.0,113.988,114.047,113.9389,114.047,3240.0
2023-05-16 12:20:00,115.98,116.0,115.92,115.98,2448.0,114.0372,114.0569,113.9782,114.0372,2448.0
2023-05-16 12:25:00,115.99,116.15,115.99,116.15,4500.0,114.047,114.2043,114.047,114.2043,4500.0
2023-05-16 12:30:00,116.09,116.27,116.08,116.24,17800.0,114.1454,114.3223,114.1355,114.2928,17800.0
2023-05-16 12:35:00,116.26,116.32,116.25,116.32,2428.0,114.3125,114.3715,114.3027,114.3715,2428.0
2023-05-16 12:40:00,116.33,116.5,116.26,116.5,2844.0,114.3813,114.5485,114.3125,114.5485,2844.0
2023-05-16 12:45:00,116.23,116.23,116.16,116.17,2008.0,114.283,114.283,114.2142,114.224,2008.0
2023-05-16 12:50:00,116.24,116.32,116.24,116.32,2400.0,114.2928,114.3715,114.2928,114.3715,2400.0
2023-05-16 12:55:00,116.31,116.42,116.31,116.38,4800.0,114.3617,114.4698,114.3617,114.4305,4800.0
2023-05-16 13:00:00,116.47,116.47,116.45,116.45,800.0,114.519,114.519,114.4993,114.4993,800.0
2023-05-16 13:05:00,116.42,116.6,116.39,116.6,2832.0,114.4698,114.6468,114.4403,114.6468,2832.0
2023-05-16 13:10:00,116.65,116.65,116.65,116.65,400.0,114.696,114.696,114.696,114.696,400.0
2023-05-16 13:15:00,116.7,116.7,116.62,116.63,3232.0,114.7451,114.7451,114.6665,114.6763,3232.0
2023-05-16 13:20:00,116.64,116.69,116.64,116.69,800.0,114.6861,114.7353,114.6861,114.7353,800.0
2023-05-16 13:25:00,116.68,116.68,116.66,116.66,1200.0,114.7255,114.7255,114.7058,114.7058,1200.0
2023-05-16 13:30:00,116.69,116.69,116.69,116.69,400.0,114.7353,114.7353,114.7353,114.7353,400.0
2023-05-16 13:35:00,116.7,116.85,116.7,116.83,3780.0,114.7451,114.8926,114.7451,114.873,3780.0
2023-05-16 13:40:00,116.77,116.77,116.69,116.74,4556.0,114.814,114.814,114.7353,114.7845,4556.0
2023-05-16 13:45:00,116.74,116.76,116.72,116.76,2156.0,114.7845,114.8041,114.7648,114.8041,2156.0
2023-05-16 13:50:00,116.77,116.78,116.73,116.78,1692.0,114.814,114.8238,114.7746,114.8238,1692.0
2023-05-16 13:55:00,116.75,116.76,116.72,116.72,8000.0,114.7943,114.8041,114.7648,114.7648,8000.0
2023-05-16 14:00:00,116.68,116.7,116.61,116.61,2800.0,114.7255,114.7451,114.6566,114.6566,2800.0
2023-05-16 14:05:00,116.43,116.51,116.43,116.47,3956.0,114.4797,114.5583,114.4797,114.519,3956.0
2023-05-16 14:10:00,116.41,116.41,116.41,116.41,464.0,114.46,114.46,114.46,114.46,464.0
2023-05-16 14:15:00,116.4,116.54,116.4,116.54,1600.0,114.4502,114.5878,114.4502,114.5878,1600.0
2023-05-16 14:20:00,116.51,116.51,116.51,116.51,800.0,114.5583,114.5583,114.5583,114.5583,800.0
2023-05-16 14:25:00,116.45,116.46,116.37,116.37,3200.0,114.4993,114.5092,114.4207,114.4207,3200.0
2023-05-16 14:30:00,116.42,116.42,116.36,116.36,1600.0,114.4698,114.4698,114.4108,114.4108,1600.0
2023-05-16 14:35:00,116.5,116.5,116.49,116.49,1600.0,114.5485,114.5485,114.5387,114.5387,1600.0
2023-05-16 14:40:00,116.58,116.61,116.58,116.61,1600.0,114.6271,114.6566,114.6271,114.6566,1600.0
2023-05-16 14:45:00,116.59,116.66,116.57,116.63,2648.0,114.637,114.7058,114.6173,114.6763,2648.0
2023-05-16 14:50:00,116.61,116.66,116.58,116.58,3052.0,114.6566,114.7058,114.6271,114.6271,3052.0
2023-05-16 14:55:00,116.66,116.66,116.65,116.65,1572.0,114.7058,114.7058,114.696,114.696,1572.0
2023-05-16 15:00:00,116.7,116.7,116.64,116.65,2400.0,114.7451,114.7451,114.6861,114.696,2400.0
2023-05-16 15:05:00,116.66,116.69,116.66,116.69,2000.0,114.7058,114.7353,114.7058,114.7353,2000.0
2023-05-16 15:10:00,116.72,116.77,116.69,116.73,4000.0,114.7648,114.814,114.7353,114.7746,4000.0
2023-05-16 15:15:00,116.69,116.69,116.62,116.67,3700.0,114.7353,114.7353,114.6665,114.7156,3700.0
2023-05-16 15:20:00,116.65,116.68,116.63,116.68,2000.0,114.696,114.7255,114.6763,114.7255,2000.0
2023-05-16 15:25:00,116.73,116.73,116.65,116.7,1200.0,114.7746,114.7746,114.696,114.7451,1200.0
2023-05-16 15:30:00,116.72,116.82,116.72,116.79,3840.0,114.7648,114.8631,114.7648,114.8336,3840.0
2023-05-16 15:35:00,116.74,116.75,116.67,116.75,5396.0,114.7845,114.7943,114.7156,114.7943,5396.0
2023-05-16 15:40:00,116.77,116.77,116.77,116.77,800.0,114.814,114.814,114.814,114.814,800.0
2023-05-16 15:45:00,116.75,116.75,116.42,116.42,6000.0,114.7943,114.7943,114.4698,114.4698,6000.0
2023-05-16 15:50:00,116.39,116.55,116.31,116.48,12800.0,114.4403,114.5976,114.3617,114.5288,12800.0
2023-05-16 15:55:00,116.5,116.6,116.45,116.49,24568.0,114.5485,114.6468,114.4993,114.5387,24568.0
2023-05-17 09:30:00,117.12,117.44,116.48,117.44,13028.0,115.1581,115.4727,114.5288,115.4727,13028.0
2023-05-17 09:35:00,116.78,116.78,116.54,116.54,1200.0,114.8238,114.8238,114.5878,114.5878,1200.0
2023-05-17 09:40:00,116.54,116.54,116.54,116.54,0.0,114.5878,114.5878,114.5878,114.5878,0.0
2023-05-17 09:45:00,116.54,116.54,116.54,116.54,0.0,114.5878,114.5878,114.5878,114.5878,0.0
2023-05-17 09:50:00,116.17,116.17,116.17,116.17,400.0,114.224,114.224,114.224,114.224,400.0
2023-05-17 09:55:00,115.98,116.19,115.98,116.06,2800.0,114.0372,114.2437,114.0372,114.1159,2800.0
2023-05-17 10:00:00,116.2,116.2,116.2,116.2,400.0,114.2535,114.2535,114.2535,114.2535,400.0
2023-05-17 10:05:00,116.33,116.4,116.21,116.34,7620.0,114.3813,114.4502,114.2633,114.3912,7620.0
2023-05-17 10:10:00,116.26,116.35,116.26,116.35,1200.0,114.3125,114.401,114.3125,114.401,1200.0
2023-05-17 10:15:00,116.39,116.43,116.32,116.32,3044.0,114.4403,114.4797,114.3715,114.3715,3044.0
2023-05-17 10:20:00,116.26,116.33,116.26,116.33,1336.0,114.3125,114.3813,114.3125,114.3813,1336.0
2023-05-17 10:25:00,116.33,116.34,116.3,116.3,2692.0,114.3813,114.3912,114.3518,114.3518,2692.0
2023-05-17 10:30:00,116.24,116.32,116.22,116.23,7012.0,114.2928,114.3715,114.2732,114.283,7012.0
2023-05-17 10:35:00,116.25,116.27,116.25,116.27,1468.0,114.3027,114.3223,114.3027,114.3223,1468.0
2023-05-17 10:40:00,116.19,116.19,116.18,116.18,800.0,114.2437,114.2437,114.2338,114.2338,800.0
2023-05-17 10:45:00,116.25,116.25,116.19,116.19,2088.0,114.3027,114.3027,114.2437,114.2437,2088.0
2023-05-17 10:50:00,116.27,116.27,116.27,116.27,400.0,114.3223,114.3223,114.3223,114.3223,400.0
2023-05-17 10:55:00,116.19,116.19,116.09,116.09,800.0,114.2437,114.2437,114.1454,114.1454,800.0
2023-05-17 11:00:00,116.07,116.19,116.07,116.19,3200.0,114.1257,114.2437,114.1257,114.2437,3200.0
2023-05-17 11:05:00,116.08,116.08,116.0,116.0,2000.0,114.1355,114.1355,114.0569,114.0569,2000.0
2023-05-17 11:10:00,115.9,115.9,115.89,115.9,400.0,113.9585,113.9585,113.9487,113.9585,400.0
2023-05-17 11:15:00,115.84,116.02,115.84,115.91,1764.0,113.8995,114.0765,113.8995,113.9684,1764.0
2023-05-17 11:20:00,115.87,115.87,115.84,115.84,800.0,113.929,113.929,113.8995,113.8995,800.0
2023-05-17 11:25:00,115.86,116.03,115.86,116.03,892.0,113.9192,114.0864,113.9192,114.0864,892.0
2023-05-17 11:30:00,116.03,116.03,116.03,116.03,0.0,114.0864,114.0864,114.0864,114.0864,0.0
2023-05-17 11:35:00,115.93,115.93,115.86,115.9,2040.0,113.988,113.988,113.9192,113.9585,2040.0
2023-05-17 11:40:00,115.9,115.9,115.9,115.9,0.0,113.9585,113.9585,113.9585,113.9585,0.0
2023-05-17 11:45:00,115.92,115.92,115.89,115.89,2000.0,113.9782,113.9782,113.9487,113.9487,2000.0
2023-05-17 11:50:00,115.75,115.79,115.75,115.79,1200.0,113.811,113.8504,113.811,113.8504,1200.0
2023-05-17 11:55:00,115.77,115.82,115.77,115.82,800.0,113.8307,113.8799,113.8307,113.8799,800.0
2023-05-17 12:00:00,115.8,115.82,115.72,115.72,2848.0,113.8602,113.8799,113.7815,113.7815,2848.0
2023-05-17 12:05:00,115.77,115.77,115.77,115.77,400.0,113.8307,113.8307,113.8307,113.8307,400.0
2023-05-17 12:10:00,115.81,115.82,115.78,115.78,2400.0,113.87,113.8799,113.8405,113.8405,2400.0
2023-05-17 12:15:00,115.8,115.94,115.79,115.94,2908.0,113.8602,113.9979,113.8504,113.9979,2908.0
2023-05-17 12:20:00,115.97,115.97,115.84,115.88,4844.0,114.0274,114.0274,113.8995,113.9389,4844.0
2023-05-17 12:25:00,115.87,115.87,115.87,115.87,1136.0,113.929,113.929,113.929,113.929,1136.0
2023-05-17 12:30:00,115.86,115.94,115.86,115.91,7440.0,113.9192,113.9979,113.9192,113.9684,7440.0
2023-05-17 12:35:00,115.95,115.97,115.92,115.97,1336.0,114.0077,114.0274,113.9782,114.0274,1336.0
2023-05-17 12:40:00,116.0,116.04,116.0,116.02,1600.0,114.0569,114.0962,114.0569,114.0765,1600.0
2023-05-17 12:45:00,116.1,116.1,116.1,116.1,1200.0,114.1552,114.1552,114.1552,114.1552,1200.0
2023-05-17 12:50:00,116.1,116.2,116.1,116.2,2388.0,114.1552,114.2535,114.1552,114.2535,2388.0
2023-05-17 12:55:00,116.21,116.22,116.12,116.17,5208.0,114.2633,114.2732,114.1748,114.224,5208.0
2023-05-17 13:00:00,116.16,116.24,116.16,116.19,5604.0,114.2142,114.2928,114.2142,114.2437,5604.0
2023-05-17 13:05:00,116.23,116.32,116.22,116.28,1648.0,114.283,114.3715,114.2732,114.3322,1648.0
2023-05-17 13:10:00,116.33,116.34,116.33,116.33,2000.0,114.3813,114.3912,114.3813,114.3813,2000.0
2023-05-17 13:15:00,116.27,116.33,116.18,116.27,17136.0,114.3223,114.3813,114.2338,114.3223,17136.0
2023-05-17 13:20:00,116.3,116.43,116.27,116.43,5200.0,114.3518,114.4797,114.3223,114.4797,5200.0
2023-05-17 13:25:00,116.4,116.4,116.35,116.39,1668.0,114.4502,114.4502,114.401,114.4403,1668.0
2023-05-17 13:30:00,116.38,116.49,116.36,116.48,11468.0,114.4305,114.5387,114.4108,114.5288,11468.0
2023-05-17 13:35:00,116.47,116.51,116.33,116.33,2256.0,114.519,114.5583,114.3813,114.3813,2256.0
2023-05-17 13:40:00,116.46,116.46,116.41,116.45,2000.0,114.5092,114.5092,114.46,114.4993,2000.0
2023-05-17 13:45:00,116.52,116.55,116.49,116.55,4400.0,114.5681,114.5976,114.5387,114.5976,4400.0
2023-05-17 13:50:00,116.64,116.64,116.53,116.54,3296.0,114.6861,114.6861,114.578,114.5878,3296.0
2023-05-17 13:55:00,116.59,116.68,116.54,116.68,5020.0,114.637,114.7255,114.5878,114.7255,5020.0
2023-05-17 14:00:00,116.68,116.68,116.63,116.63,2800.0,114.7255,114.7255,114.6763,114.6763,2800.0
2023-05-17 14:05:00,116.51,116.51,116.51,116.51,400.0,114.5583,114.5583,114.5583,114.5583,400.0
2023-05-17 14:10:00,116.39,116.43,116.39,116.43,9832.0,114.4403,114.4797,114.4403,114.4797,9832.0
2023-05-17 14:15:00,116.35,116.4,116.34,116.35,20008.0,114.401,114.4502,114.3912,114.401,20008.0
2023-05-17 14:20:00,116.27,116.36,116.22,116.35,18000.0,114.3223,114.4108,114.2732,114.401,18000.0
2023-05-17 14:25:00,116.38,116.39,116.33,116.33,6588.0,114.4305,114.4403,114.3813,114.3813,6588.0
2023-05-17 14:30:00,116.36,116.37,116.29,116.33,4800.0,114.4108,114.4207,114.342,114.3813,4800.0
2023-05-17 14:35:00,116.3,116.32,116.29,116.32,800.0,114.3518,114.3715,114.342,114.3715,800.0
2023-05-17 14:40:00,116.32,116.32,116.32,116.32,0.0,114.3715,114.3715,114.3715,114.3715,0.0
2023-05-17 14:45:00,116.32,116.36,116.22,116.33,7708.0,114.3715,114.4108,114.2732,114.3813,7708.0
2023-05-17 14:50:00,116.2,116.2,116.2,116.2,400.0,114.2535,114.2535,114.2535,114.2535,400.0
2023-05-17 14:55:00,116.24,116.26,116.24,116.26,2400.0,114.2928,114.3125,114.2928,114.3125,2400.0
2023-05-17 15:00:00,116.23,116.43,116.23,116.42,13804.0,114.283,114.4797,114.283,114.4698,13804.0
2023-05-17 15:05:00,116.43,116.44,116.43,116.44,2464.0,114.4797,114.4895,114.4797,114.4895,2464.0
2023-05-17 15:10:00,116.48,116.53,116.44,116.51,5600.0,114.5288,114.578,114.4895,114.5583,5600.0
2023-05-17 15:15:00,116.52,116.72,116.52,116.67,1680.0,114.5681,114.7648,114.5681,114.7156,1680.0
2023-05-17 15:20:00,116.7,116.7,116.51,116.51,2800.0,114.7451,114.7451,114.5583,114.5583,2800.0
2023-05-17 15:25:00,116.48,116.52,116.48,116.52,1600.0,114.5288,114.5681,114.5288,114.5681,1600.0
2023-05-17 15:30:00,116.53,116.53,116.42,116.42,3600.0,114.578,114.578,114.4698,114.4698,3600.0
2023-05-17 15:35:00,116.45,116.5,116.43,116.5,2000.0,114.4993,114.5485,114.4797,114.5485,2000.0
2023-05-17 15:40:00,116.49,116.56,116.46,116.53,6000.0,114.5387,114.6075,114.5092,114.578,6000.0
2023-05-17 15:45:00,116.45,116.57,116.45,116.52,19852.0,114.4993,114.6173,114.4993,114.5681,19852.0
2023-05-17 15:50:00,116.54,116.6,116.41,116.53,18068.0,114.5878,114.6468,114.46,114.578,18068.0
2023-05-17 15:55:00,116.46,116.48,116.23,116.3,56448.0,114.5092,114.5288,114.283,114.3518,56448.0
2023-05-18 09:30:00,115.95,116.04,115.6,115.92,16024.0,114.0077,114.0962,113.6636,113.9782,16024.0
2023-05-18 09:35:00,115.88,116.2,115.82,115.82,1200.0,113.9389,114.2535,113.8799,113.8799,1200.0
2023-05-18 09:40:00,115.91,115.99,115.58,115.58,13200.0,113.9684,114.047,113.6439,113.6439,13200.0
2023-05-18 09:45:00,115.76,115.8,115.74,115.74,1200.0,113.8209,113.8602,113.8012,113.8012,1200.0
2023-05-18 09:50:00,116.02,116.19,116.02,116.19,1200.0,114.0765,114.2437,114.0765,114.2437,1200.0
2023-05-18 09:55:00,116.26,116.36,116.16,116.19,10400.0,114.3125,114.4108,114.2142,114.2437,10400.0
2023-05-18 10:00:00,116.25,116.25,116.25,116.25,400.0,114.3027,114.3027,114.3027,114.3027,400.0
2023-05-18 10:05:00,116.38,116.39,116.35,116.38,4600.0,114.4305,114.4403,114.401,114.4305,4600.0
2023-05-18 10:10:00,116.25,116.55,116.24,116.49,15432.0,114.3027,114.5976,114.2928,114.5387,15432.0
2023-05-18 10:15:00,116.39,116.42,116.34,116.34,5600.0,114.4403,114.4698,114.3912,114.3912,5600.0
2023-05-18 10:20:00,116.35,116.56,116.34,116.56,3200.0,114.401,114.6075,114.3912,114.6075,3200.0
2023-05-18 10:25:00,116.46,116.58,116.46,116.54,3600.0,114.5092,114.6271,114.5092,114.5878,3600.0
2023-05-18 10:30:00,116.6,116.74,116.59,116.71,7000.0,114.6468,114.7845,114.637,114.755,7000.0
2023-05-18 10:35:00,116.72,116.89,116.72,116.89,2400.0,114.7648,114.932,114.7648,114.932,2400.0
2023-05-18 10:40:00,116.93,116.93,116.86,116.9,2000.0,114.9713,114.9713,114.9025,114.9418,2000.0
2023-05-18 10:45:00,116.95,117.06,116.95,117.06,2684.0,114.9909,115.0991,114.9909,115.0991,2684.0
2023-05-18 10:50:00,117.11,117.13,117.09,117.09,2800.0,115.1483,115.1679,115.1286,115.1286,2800.0
2023-05-18 10:55:00,117.13,117.27,117.13,117.27,5748.0,115.1679,115.3056,115.1679,115.3056,5748.0
2023-05-18 11:00:00,117.26,117.3,117.23,117.28,4200.0,115.2958,115.3351,115.2663,115.3154,4200.0
2023-05-18 11:05:00,117.2,117.21,117.2,117.21,1600.0,115.2368,115.2466,115.2368,115.2466,1600.0
2023-05-18 11:10:00,117.17,117.17,116.97,116.99,7600.0,115.2073,115.2073,115.0106,115.0303,7600.0
2023-05-18 11:15:00,116.99,116.99,116.99,116.99,400.0,115.0303,115.0303,115.0303,115.0303,400.0
2023-05-18 11:20:00,116.99,116.99,116.88,116.88,5600.0,115.0303,115.0303,114.9221,114.9221,5600.0
2023-05-18 11:25:00,116.85,116.89,116.82,116.89,1600.0,114.8926,114.932,114.8631,114.932,1600.0
2023-05-18 11:30:00,116.86,116.96,116.75,116.96,3600.0,114.9025,115.0008,114.7943,115.0008,3600.0
2023-05-18 11:35:00,116.9,116.93,116.87,116.87,2412.0,114.9418,114.9713,114.9123,114.9123,2412.0
2023-05-18 11:40:00,116.87,116.95,116.86,116.92,3800.0,114.9123,114.9909,114.9025,114.9614,3800.0
2023-05-18 11:45:00,116.9,117.4,116.9,117.4,23300.0,114.9418,115.4334,114.9418,115.4334,23300.0
2023-05-18 11:50:00,117.42,117.42,117.28,117.32,3600.0,115.4531,115.4531,115.3154,115.3547,3600.0
2023-05-18 11:55:00,117.36,117.39,116.84,116.84,6600.0,115.3941,115.4236,114.8828,114.8828,6600.0
2023-05-18 12:00:00,116.97,117.0,116.96,117.0,1496.0,115.0106,115.0401,115.0008,115.0401,1496.0
2023-05-18 12:05:00,116.98,116.99,116.89,116.99,1200.0,115.0204,115.0303,114.932,115.0303,1200.0
2023-05-18 12:10:00,116.99,117.06,116.98,116.98,5632.0,115.0303,115.0991,115.0204,115.0204,5632.0
2023-05-18 12:15:00,116.87,116.94,116.85,116.88,6360.0,114.9123,114.9811,114.8926,114.9221,6360.0
2023-05-18 12:20:00,116.88,116.91,116.83,116.84,9600.0,114.9221,114.9516,114.873,114.8828,9600.0
2023-05-18 12:25:00,116.79,116.79,116.78,116.78,1200.0,114.8336,114.8336,114.8238,114.8238,1200.0
2023-05-18 12:30:00,116.77,116.98,116.77,116.82,10756.0,114.814,115.0204,114.814,114.8631,10756.0
2023-05-18 12:35:00,116.96,116.96,116.83,116.83,1600.0,115.0008,115.0008,114.873,114.873,1600.0
2023-05-18 12:40:00,116.87,116.95,116.87,116.95,2000.0,114.9123,114.9909,114.9123,114.9909,2000.0
2023-05-18 12:45:00,116.95,116.95,116.95,116.95,0.0,114.9909,114.9909,114.9909,114.9909,0.0
2023-05-18 12:50:00,116.9,116.9,116.86,116.9,1880.0,114.9418,114.9418,114.9025,114.9418,1880.0
2023-05-18 12:55:00,116.84,116.84,116.75,116.81,2800.0,114.8828,114.8828,114.7943,114.8533,2800.0
2023-05-18 13:00:00,116.81,116.81,116.81,116.81,0.0,114.8533,114.8533,114.8533,114.8533,0.0
2023-05-18 13:05:00,116.95,116.95,116.95,116.95,400.0,114.9909,114.9909,114.9909,114.9909,400.0
2023-05-18 13:10:00,117.06,117.1,117.06,117.1,800.0,115.0991,115.1384,115.0991,115.1384,800.0
2023-05-18 13:15:00,117.1,117.1,117.1,117.1,0.0,115.1384,115.1384,115.1384,115.1384,0.0
2023-05-18 13:20:00,117.01,117.01,117.01,117.01,400.0,115.0499,115.0499,115.0499,115.0499,400.0
2023-05-18 13:25:00,117.09,117.09,116.97,116.97,3248.0,115.1286,115.1286,115.0106,115.0106,3248.0
2023-05-18 13:30:00,116.99,116.99,116.86,116.86,1200.0,115.0303,115.0303,114.9025,114.9025,1200.0
2023-05-18 13:35:00,117.07,117.07,116.86,116.86,2648.0,115.1089,115.1089,114.9025,114.9025,2648.0
2023-05-18 13:40:00,116.86,116.93,116.86,116.89,1600.0,114.9025,114.9713,114.9025,114.932,1600.0
2023-05-18 13:45:00,116.74,116.79,116.73,116.79,1200.0,114.7845,114.8336,114.7746,114.8336,1200.0
2023-05-18 13:50:00,116.81,116.81,116.73,116.73,3440.0,114.8533,114.8533,114.7746,114.7746,3440.0
2023-05-18 13:55:00,116.76,116.78,116.74,116.78,2600.0,114.8041,114.8238,114.7845,114.8238,2600.0
2023-05-18 14:00:00,116.71,116.84,116.71,116.78,3600.0,114.755,114.8828,114.755,114.8238,3600.0
2023-05-18 14:05:00,116.76,116.76,116.67,116.7,4628.0,114.8041,114.8041,114.7156,114.7451,4628.0
2023-05-18 14:10:00,116.79,116.79,116.74,116.78,2400.0,114.8336,114.8336,114.7845,114.8238,2400.0
2023-05-18 14:15:00,116.81,116.89,116.8,116.86,4000.0,114.8533,114.932,114.8435,114.9025,4000.0
2023-05-18 14:20:00,116.89,116.97,116.89,116.97,2012.0,114.932,115.0106,114.932,115.0106,2012.0
2023-05-18 14:25:00,117.09,117.15,117.04,117.1,3600.0,115.1286,115.1876,115.0794,115.1384,3600.0
2023-05-18 14:30:00,117.17,117.22,117.13,117.18,3672.0,115.2073,115.2564,115.1679,115.2171,3672.0
2023-05-18 14:35:00,117.2,117.25,117.17,117.22,4400.0,115.2368,115.2859,115.2073,115.2564,4400.0
2023-05-18 14:40:00,117.22,117.22,117.17,117.17,2000.0,115.2564,115.2564,115.2073,115.2073,2000.0
2023-05-18 14:45:00,117.14,117.17,117.14,117.17,1200.0,115.1778,115.2073,115.1778,115.2073,1200.0
2023-05-18 14:50:00,117.24,117.25,117.14,117.14,3212.0,115.2761,115.2859,115.1778,115.1778,3212.0
2023-05-18 14:55:00,117.11,117.17,117.11,117.13,2000.0,115.1483,115.2073,115.1483,115.1679,2000.0
2023-05-18 15:00:00,117.17,117.23,117.1,117.21,3880.0,115.2073,115.2663,115.1384,115.2466,3880.0
2023-05-18 15:05:00,117.17,117.23,117.13,117.23,2400.0,115.2073,115.2663,115.1679,115.2663,2400.0
2023-05-18 15:10:00,117.34,117.42,117.33,117.34,2400.0,115.3744,115.4531,115.3646,115.3744,2400.0
2023-05-18 15:15:00,117.38,117.58,117.38,117.58,4800.0,115.4137,115.6104,115.4137,115.6104,4800.0
2023-05-18 15:20:00,117.51,117.53,117.39,117.39,2400.0,115.5416,115.5612,115.4236,115.4236,2400.0
2023-05-18 15:25:00,117.37,117.53,117.37,117.53,2804.0,115.4039,115.5612,115.4039,115.5612,2804.0
2023-05-18 15:30:00,117.52,117.66,117.52,117.62,6532.0,115.5514,115.6891,115.5514,115.6497,6532.0
2023-05-18 15:35:00,117.58,117.7,117.56,117.7,9620.0,115.6104,115.7284,115.5907,115.7284,9620.0
2023-05-18 15:40:00,117.69,117.96,117.69,117.94,10920.0,115.7185,115.984,115.7185,115.9644,10920.0
2023-05-18 15:45:00,117.98,118.08,117.87,117.92,10736.0,116.0037,116.102,115.8955,115.9447,10736.0
2023-05-18 15:50:00,117.92,118.09,117.88,117.94,25524.0,115.9447,116.1118,115.9054,115.9644,25524.0
2023-05-18 15:55:00,117.94,118.17,117.92,118.07,39852.0,115.9644,116.1905,115.9447,116.0922,39852.0
2023-05-19 09:30:00,118.57,118.57,118.23,118.23,62152.0,116.5838,116.5838,116.2495,116.2495,62152.0
2023-05-19 09:35:00,118.23,118.23,118.23,118.23,0.0,116.2495,116.2495,116.2495,116.2495,0.0
2023-05-19 09:40:00,118.23,118.23,118.23,118.23,0.0,116.2495,116.2495,116.2495,116.2495,0.0
2023-05-19 09:45:00,118.7,118.7,118.69,118.7,800.0,116.7116,116.7116,116.7018,116.7116,800.0
2023-05-19 09:50:00,118.91,119.02,118.89,118.92,4560.0,116.9181,117.0263,116.8984,116.9279,4560.0
2023-05-19 09:55:00,118.97,118.97,118.79,118.79,1600.0,116.9771,116.9771,116.8001,116.8001,1600.0
2023-05-19 10:00:00,118.92,119.13,118.92,119.12,9620.0,116.9279,117.1344,116.9279,117.1246,9620.0
2023-05-19 10:05:00,119.13,119.21,119.05,119.06,14388.0,117.1344,117.2131,117.0558,117.0656,14388.0
2023-05-19 10:10:00,119.05,119.05,118.79,118.98,5056.0,117.0558,117.0558,116.8001,116.9869,5056.0
2023-05-19 10:15:00,118.94,119.05,118.68,118.68,2664.0,116.9476,117.0558,116.692,116.692,2664.0
2023-05-19 10:20:00,118.8,118.83,118.79,118.83,2292.0,116.81,116.8395,116.8001,116.8395,2292.0
2023-05-19 10:25:00,118.7,118.7,118.59,118.59,840.0,116.7116,116.7116,116.6035,116.6035,840.0
2023-05-19 10:30:00,118.52,118.55,118.52,118.55,2400.0,116.5346,116.5641,116.5346,116.5641,2400.0
2023-05-19 10:35:00,118.57,118.57,118.4,118.42,15304.0,116.5838,116.5838,116.4167,116.4363,15304.0
2023-05-19 10:40:00,118.53,118.55,118.51,118.55,1784.0,116.5445,116.5641,116.5248,116.5641,1784.0
2023-05-19 10:45:00,118.47,118.62,118.35,118.35,8000.0,116.4855,116.633,116.3675,116.3675,8000.0
2023-05-19 10:50:00,118.55,118.6,118.5,118.51,4800.0,116.5641,116.6133,116.515,116.5248,4800.0
2023-05-19 10:55:00,118.44,118.47,118.4,118.4,2000.0,116.456,116.4855,116.4167,116.4167,2000.0
2023-05-19 11:00:00,118.4,118.44,118.4,118.44,2400.0,116.4167,116.456,116.4167,116.456,2400.0
2023-05-19 11:05:00,118.45,118.49,118.36,118.36,4288.0,116.4658,116.5051,116.3773,116.3773,4288.0
2023-05-19 11:10:00,118.12,118.25,118.12,118.14,4644.0,116.1413,116.2692,116.1413,116.161,4644.0
2023-05-19 11:15:00,118.14,118.18,118.0,118.03,5216.0,116.161,116.2003,116.0234,116.0529,5216.0
2023-05-19 11:20:00,118.03,118.03,118.03,118.03,0.0,116.0529,116.0529,116.0529,116.0529,0.0
2023-05-19 11:25:00,118.05,118.05,117.82,117.82,2400.0,116.0725,116.0725,115.8464,115.8464,2400.0
2023-05-19 11:30:00,117.85,117.86,117.66,117.68,8912.0,115.8759,115.8857,115.6891,115.7087,8912.0
2023-05-19 11:35:00,117.66,117.66,117.45,117.45,2000.0,115.6891,115.6891,115.4826,115.4826,2000.0
2023-05-19 11:40:00,117.52,117.62,117.48,117.51,5136.0,115.5514,115.6497,115.5121,115.5416,5136.0
2023-05-19 11:45:00,117.8,117.83,117.75,117.75,6400.0,115.8267,115.8562,115.7775,115.7775,6400.0
2023-05-19 11:50:00,117.75,117.75,117.75,117.75,952.0,115.7775,115.7775,115.7775,115.7775,952.0
2023-05-19 11:55:00,117.77,117.85,117.67,117.77,16704.0,115.7972,115.8759,115.6989,115.7972,16704.0
2023-05-19 12:00:00,117.77,117.8,117.74,117.75,11224.0,115.7972,115.8267,115.7677,115.7775,11224.0
2023-05-19 12:05:00,117.75,117.9,117.74,117.9,9200.0,115.7775,115.925,115.7677,115.925,9200.0
2023-05-19 12:10:00,117.84,117.84,117.7,117.71,2432.0,115.866,115.866,115.7284,115.7382,2432.0
2023-05-19 12:15:00,117.67,117.78,117.67,117.71,2940.0,115.6989,115.807,115.6989,115.7382,2940.0
2023-05-19 12:20:00,117.65,117.65,117.62,117.62,800.0,115.6792,115.6792,115.6497,115.6497,800.0
2023-05-19 12:25:00,117.62,117.62,117.62,117.62,400.0,115.6497,115.6497,115.6497,115.6497,400.0
2023-05-19 12:30:00,117.55,117.63,117.54,117.54,1600.0,115.5809,115.6596,115.5711,115.5711,1600.0
2023-05-19 12:35:00,117.54,117.54,117.54,117.54,0.0,115.5711,115.5711,115.5711,115.5711,0.0
2023-05-19 12:40:00,117.66,117.66,117.66,117.66,400.0,115.6891,115.6891,115.6891,115.6891,400.0
2023-05-19 12:45:00,117.74,117.74,117.74,117.74,400.0,115.7677,115.7677,115.7677,115.7677,400.0
2023-05-19 12:50:00,117.76,117.89,117.76,117.89,2000.0,115.7874,115.9152,115.7874,115.9152,2000.0
2023-05-19 12:55:00,117.85,117.85,117.84,117.84,800.0,115.8759,115.8759,115.866,115.866,800.0
2023-05-19 13:00:00,117.89,117.89,117.89,117.89,1200.0,115.9152,115.9152,115.9152,115.9152,1200.0
2023-05-19 13:05:00,117.83,117.87,117.83,117.87,3200.0,115.8562,115.8955,115.8562,115.8955,3200.0
2023-05-19 13:10:00,117.8,117.83,117.78,117.83,2832.0,115.8267,115.8562,115.807,115.8562,2832.0
2023-05-19 13:15:00,117.83,117.88,117.83,117.85,4400.0,115.8562,115.9054,115.8562,115.8759,4400.0
2023-05-19 13:20:00,117.8,117.87,117.8,117.87,844.0,115.8267,115.8955,115.8267,115.8955,844.0
2023-05-19 13:25:00,117.74,117.78,117.74,117.78,2000.0,115.7677,115.807,115.7677,115.807,2000.0
2023-05-19 13:30:00,117.72,117.72,117.72,117.72,400.0,115.748,115.748,115.748,115.748,400.0
2023-05-19 13:35:00,117.76,117.76,117.76,117.76,400.0,115.7874,115.7874,115.7874,115.7874,400.0
2023-05-19 13:40:00,117.81,117.81,117.75,117.75,2800.0,115.8365,115.8365,115.7775,115.7775,2800.0
2023-05-19 13:45:00,117.75,117.75,117.75,117.75,400.0,115.7775,115.7775,115.7775,115.7775,400.0
2023-05-19 13:50:00,117.72,117.73,117.72,117.73,800.0,115.748,115.7579,115.748,115.7579,800.0
2023-05-19 13:55:00,117.75,117.75,117.72,117.73,1440.0,115.7775,115.7775,115.748,115.7579,1440.0
2023-05-19 14:00:00,117.67,117.67,117.62,117.62,800.0,115.6989,115.6989,115.6497,115.6497,800.0
2023-05-19 14:05:00,117.57,117.63,117.57,117.63,1648.0,115.6006,115.6596,115.6006,115.6596,1648.0
2023-05-19 14:10:00,117.6,117.62,117.54,117.54,13056.0,115.6301,115.6497,115.5711,115.5711,13056.0
2023-05-19 14:15:00,117.49,117.63,117.41,117.5,7004.0,115.5219,115.6596,115.4432,115.5317,7004.0
2023-05-19 14:20:00,117.5,117.5,117.42,117.5,8764.0,115.5317,115.5317,115.4531,115.5317,8764.0
2023-05-19 14:25:00,117.38,117.41,117.29,117.29,2400.0,115.4137,115.4432,115.3252,115.3252,2400.0
2023-05-19 14:30:00,117.26,117.34,117.24,117.34,4032.0,115.2958,115.3744,115.2761,115.3744,4032.0
2023-05-19 14:35:00,117.33,117.33,117.33,117.33,800.0,115.3646,115.3646,115.3646,115.3646,800.0
2023-05-19 14:40:00,117.29,117.29,117.29,117.29,400.0,115.3252,115.3252,115.3252,115.3252,400.0
2023-05-19 14:45:00,117.28,117.35,117.2,117.35,7584.0,115.3154,115.3842,115.2368,115.3842,7584.0
2023-05-19 14:50:00,117.39,117.44,117.39,117.42,1200.0,115.4236,115.4727,115.4236,115.4531,1200.0
2023-05-19 14:55:00,117.59,117.68,117.59,117.67,2312.0,115.6202,115.7087,115.6202,115.6989,2312.0
2023-05-19 15:00:00,117.61,117.61,117.56,117.6,1700.0,115.6399,115.6399,115.5907,115.6301,1700.0
2023-05-19 15:05:00,117.52,117.55,117.42,117.55,4800.0,115.5514,115.5809,115.4531,115.5809,4800.0
2023-05-19 15:10:00,117.63,117.65,117.63,117.65,1200.0,115.6596,115.6792,115.6596,115.6792,1200.0
2023-05-19 15:15:00,117.65,117.65,117.54,117.54,5780.0,115.6792,115.6792,115.5711,115.5711,5780.0
2023-05-19 15:20:00,117.54,117.54,117.54,117.54,0.0,115.5711,115.5711,115.5711,115.5711,0.0
2023-05-19 15:25:00,117.48,117.49,117.36,117.37,7200.0,115.5121,115.5219,115.3941,115.4039,7200.0
2023-05-19 15:30:00,117.34,117.37,117.32,117.37,3200.0,115.3744,115.4039,115.3547,115.4039,3200.0
2023-05-19 15:35:00,117.35,117.61,117.35,117.55,6736.0,115.3842,115.6399,115.3842,115.5809,6736.0
2023-05-19 15:40:00,117.53,117.65,117.53,117.61,4000.0,115.5612,115.6792,115.5612,115.6399,4000.0
2023-05-19 15:45:00,117.67,117.69,117.61,117.67,9792.0,115.6989,115.7185,115.6399,115.6989,9792.0
2023-05-19 15:50:00,117.62,117.76,117.58,117.73,10360.0,115.6497,115.7874,115.6104,115.7579,10360.0
2023-05-19 15:55:00,117.67,117.8,117.6,117.62,27752.0,115.6989,115.8267,115.6301,115.6497,27752.0
2023-05-22 09:30:00,118.28,118.48,118.25,118.25,18488.0,116.2987,116.4953,116.2692,116.2692,18488.0
2023-05-22 09:35:00,118.75,119.07,118.64,119.07,5788.0,116.7608,117.0754,116.6526,117.0754,5788.0
2023-05-22 09:40:00,118.83,118.83,118.62,118.72,7136.0,116.8395,116.8395,116.633,116.7313,7136.0
2023-05-22 09:45:00,118.71,118.71,118.39,118.39,8148.0,116.7215,116.7215,116.4068,116.4068,8148.0
2023-05-22 09:50:00,118.37,118.37,118.08,118.08,3632.0,116.3872,116.3872,116.102,116.102,3632.0
2023-05-22 09:55:00,118.02,118.02,117.68,117.98,10492.0,116.043,116.043,115.7087,116.0037,10492.0
2023-05-22 10:00:00,118.02,118.17,117.82,117.82,25660.0,116.043,116.1905,115.8464,115.8464,25660.0
2023-05-22 10:05:00,117.84,117.84,117.51,117.51,4028.0,115.866,115.866,115.5416,115.5416,4028.0
2023-05-22 10:10:00,117.65,117.86,117.65,117.72,6280.0,115.6792,115.8857,115.6792,115.748,6280.0
2023-05-22 10:15:00,117.98,118.14,117.92,118.0,8452.0,116.0037,116.161,115.9447,116.0234,8452.0
2023-05-22 10:20:00,117.88,118.06,117.67,117.89,5516.0,115.9054,116.0824,115.6989,115.9152,5516.0
2023-05-22 10:25:00,117.89,117.97,117.89,117.97,800.0,115.9152,115.9939,115.9152,115.9939,800.0
2023-05-22 10:30:00,117.89,117.89,117.89,117.89,800.0,115.9152,115.9152,115.9152,115.9152,800.0
2023-05-22 10:35:00,117.69,117.69,117.53,117.65,5524.0,115.7185,115.7185,115.5612,115.6792,5524.0
2023-05-22 10:40:00,117.61,117.68,117.61,117.68,2800.0,115.6399,115.7087,115.6399,115.7087,2800.0
2023-05-22 10:45:00,117.58,117.6,117.53,117.53,4108.0,115.6104,115.6301,115.5612,115.5612,4108.0
2023-05-22 10:50:00,117.49,117.61,117.42,117.48,8000.0,115.5219,115.6399,115.4531,115.5121,8000.0
2023-05-22 10:55:00,117.53,117.58,117.43,117.56,10400.0,115.5612,115.6104,115.4629,115.5907,10400.0
2023-05-22 11:00:00,117.59,117.66,117.49,117.58,10800.0,115.6202,115.6891,115.5219,115.6104,10800.0
2023-05-22 11:05:00,117.64,117.78,117.63,117.75,1600.0,115.6694,115.807,115.6596,115.7775,1600.0
2023-05-22 11:10:00,117.75,117.75,117.6,117.61,3496.0,115.7775,115.7775,115.6301,115.6399,3496.0
2023-05-22 11:15:00,117.57,117.58,117.52,117.52,4696.0,115.6006,115.6104,115.5514,115.5514,4696.0
2023-05-22 11:20:00,117.58,117.58,117.42,117.42,6400.0,115.6104,115.6104,115.4531,115.4531,6400.0
2023-05-22 11:25:00,117.52,117.61,117.52,117.61,2000.0,115.5514,115.6399,115.5514,115.6399,2000.0
2023-05-22 11:30:00,117.67,117.77,117.67,117.77,2052.0,115.6989,115.7972,115.6989,115.7972,2052.0
2023-05-22 11:35:00,117.77,117.77,117.72,117.72,1600.0,115.7972,115.7972,115.748,115.748,1600.0
2023-05-22 11:40:00,117.58,117.6,117.52,117.52,1600.0,115.6104,115.6301,115.5514,115.5514,1600.0
2023-05-22 11:45:00,117.45,117.56,117.45,117.56,1600.0,115.4826,115.5907,115.4826,115.5907,1600.0
2023-05-22 11:50:00,117.56,117.56,117.56,117.56,0.0,115.5907,115.5907,115.5907,115.5907,0.0
2023-05-22 11:55:00,117.82,117.82,117.78,117.78,2400.0,115.8464,115.8464,115.807,115.807,2400.0
2023-05-22 12:00:00,117.8,117.82,117.8,117.82,2000.0,115.8267,115.8464,115.8267,115.8464,2000.0
2023-05-22 12:05:00,117.79,117.79,117.71,117.75,2400.0,115.8169,115.8169,115.7382,115.7775,2400.0
2023-05-22 12:10:00,117.88,117.9,117.88,117.9,800.0,115.9054,115.925,115.9054,115.925,800.0
2023-05-22 12:15:00,117.91,117.91,117.84,117.89,6800.0,115.9349,115.9349,115.866,115.9152,6800.0
2023-05-22 12:20:00,117.89,117.89,117.7,117.71,5600.0,115.9152,115.9152,115.7284,115.7382,5600.0
2023-05-22 12:25:00,117.74,117.75,117.72,117.72,1320.0,115.7677,115.7775,115.748,115.748,1320.0
2023-05-22 12:30:00,117.74,117.74,117.68,117.68,800.0,115.7677,115.7677,115.7087,115.7087,800.0
2023-05-22 12:35:00,117.57,117.57,117.51,117.51,800.0,115.6006,115.6006,115.5416,115.5416,800.0
2023-05-22 12:40:00,117.51,117.51,117.51,117.51,0.0,115.5416,115.5416,115.5416,115.5416,0.0
2023-05-22 12:45:00,117.42,117.42,117.42,117.42,400.0,115.4531,115.4531,115.4531,115.4531,400.0
2023-05-22 12:50:00,117.39,117.49,117.39,117.49,1200.0,115.4236,115.5219,115.4236,115.5219,1200.0
2023-05-22 12:55:00,117.5,117.64,117.45,117.64,2016.0,115.5317,115.6694,115.4826,115.6694,2016.0
2023-05-22 13:00:00,117.64,117.64,117.64,117.64,0.0,115.6694,115.6694,115.6694,115.6694,0.0
2023-05-22 13:05:00,117.6,117.6,117.6,117.6,800.0,115.6301,115.6301,115.6301,115.6301,800.0
2023-05-22 13:10:00,117.63,117.64,117.51,117.56,4800.0,115.6596,115.6694,115.5416,115.5907,4800.0
2023-05-22 13:15:00,117.43,117.74,117.43,117.74,2800.0,115.4629,115.7677,115.4629,115.7677,2800.0
2023-05-22 13:20:00,117.74,117.74,117.74,117.74,0.0,115.7677,115.7677,115.7677,115.7677,0.0
2023-05-22 13:25:00,117.73,117.73,117.73,117.73,400.0,115.7579,115.7579,115.7579,115.7579,400.0
2023-05-22 13:30:00,117.72,117.72,117.72,117.72,400.0,115.748,115.748,115.748,115.748,400.0
2023-05-22 13:35:00,117.71,117.89,117.71,117.89,4400.0,115.7382,115.9152,115.7382,115.9152,4400.0
2023-05-22 13:40:00,117.92,118.01,117.91,118.01,2000.0,115.9447,116.0332,115.9349,116.0332,2000.0
2023-05-22 13:45:00,118.02,118.03,118.01,118.03,3600.0,116.043,116.0529,116.0332,116.0529,3600.0
2023-05-22 13:50:00,118.06,118.07,117.97,117.97,6124.0,116.0824,116.0922,115.9939,115.9939,6124.0
2023-05-22 13:55:00,117.93,118.1,117.91,117.98,8000.0,115.9545,116.1217,115.9349,116.0037,8000.0
2023-05-22 14:00:00,117.98,117.98,117.98,117.98,0.0,116.0037,116.0037,116.0037,116.0037,0.0
2023-05-22 14:05:00,118.01,118.01,118.01,118.01,800.0,116.0332,116.0332,116.0332,116.0332,800.0
2023-05-22 14:10:00,118.08,118.08,118.07,118.07,800.0,116.102,116.102,116.0922,116.0922,800.0
2023-05-22 14:15:00,118.07,118.07,118.07,118.07,0.0,116.0922,116.0922,116.0922,116.0922,0.0
2023-05-22 14:20:00,118.04,118.04,117.92,117.92,2048.0,116.0627,116.0627,115.9447,115.9447,2048.0
2023-05-22 14:25:00,118.05,118.06,118.05,118.06,800.0,116.0725,116.0824,116.0725,116.0824,800.0
2023-05-22 14:30:00,118.08,118.08,118.08,118.08,400.0,116.102,116.102,116.102,116.102,400.0
2023-05-22 14:35:00,118.09,118.09,117.89,117.89,7200.0,116.1118,116.1118,115.9152,115.9152,7200.0
2023-05-22 14:40:00,117.95,118.03,117.95,118.0,2400.0,115.9742,116.0529,115.9742,116.0234,2400.0
2023-05-22 14:45:00,118.08,118.08,118.08,118.08,2000.0,116.102,116.102,116.102,116.102,2000.0
2023-05-22 14:50:00,118.12,118.21,118.11,118.2,2400.0,116.1413,116.2298,116.1315,116.22,2400.0
2023-05-22 14:55:00,118.13,118.18,117.88,118.0,7624.0,116.1512,116.2003,115.9054,116.0234,7624.0
2023-05-22 15:00:00,117.99,117.99,117.86,117.94,1200.0,116.0135,116.0135,115.8857,115.9644,1200.0
2023-05-22 15:05:00,117.94,117.94,117.87,117.92,1200.0,115.9644,115.9644,115.8955,115.9447,1200.0
2023-05-22 15:10:00,117.88,117.92,117.8,117.91,4800.0,115.9054,115.9447,115.8267,115.9349,4800.0
2023-05-22 15:15:00,117.87,117.93,117.83,117.91,4400.0,115.8955,115.9545,115.8562,115.9349,4400.0
2023-05-22 15:20:00,117.97,117.97,117.74,117.74,5600.0,115.9939,115.9939,115.7677,115.7677,5600.0
2023-05-22 15:25:00,117.69,117.79,117.59,117.79,5452.0,115.7185,115.8169,115.6202,115.8169,5452.0
2023-05-22 15:30:00,117.85,117.88,117.85,117.88,800.0,115.8759,115.9054,115.8759,115.9054,800.0
2023-05-22 15:35:00,117.83,117.88,117.83,117.88,4456.0,115.8562,115.9054,115.8562,115.9054,4456.0
2023-05-22 15:40:00,117.94,118.06,117.94,118.0,12800.0,115.9644,116.0824,115.9644,116.0234,12800.0
2023-05-22 15:45:00,118.01,118.11,117.98,117.99,14004.0,116.0332,116.1315,116.0037,116.0135,14004.0
2023-05-22 15:50:00,117.99,117.99,117.81,117.83,16404.0,116.0135,116.0135,115.8365,115.8562,16404.0
2023-05-22 15:55:00,117.86,117.96,117.84,117.96,31792.0,115.8857,115.984,115.866,115.984,31792.0
2023-05-23 09:30:00,117.57,117.57,117.07,117.21,12932.0,115.6006,115.6006,115.1089,115.2466,12932.0
2023-05-23 09:35:00,117.21,117.21,117.21,117.21,0.0,115.2466,115.2466,115.2466,115.2466,0.0
2023-05-23 09:40:00,117.21,117.21,117.21,117.21,0.0,115.2466,115.2466,115.2466,115.2466,0.0
2023-05-23 09:45:00,116.95,116.95,116.79,116.83,3052.0,114.9909,114.9909,114.8336,114.873,3052.0
2023-05-23 09:50:00,116.77,116.77,116.64,116.64,1200.0,114.814,114.814,114.6861,114.6861,1200.0
2023-05-23 09:55:00,116.5,116.5,116.5,116.5,1700.0,114.5485,114.5485,114.5485,114.5485,1700.0
2023-05-23 10:00:00,116.51,116.58,116.23,116.23,5956.0,114.5583,114.6271,114.283,114.283,5956.0
2023-05-23 10:05:00,116.36,116.43,116.2,116.2,4248.0,114.4108,114.4797,114.2535,114.2535,4248.0
2023-05-23 10:10:00,116.31,116.31,116.31,116.31,1600.0,114.3617,114.3617,114.3617,114.3617,1600.0
2023-05-23 10:15:00,116.21,116.34,116.16,116.34,2820.0,114.2633,114.3912,114.2142,114.3912,2820.0
2023-05-23 10:20:00,116.32,116.35,116.32,116.35,800.0,114.3715,114.401,114.3715,114.401,800.0
2023-05-23 10:25:00,116.3,116.4,116.28,116.3,5612.0,114.3518,114.4502,114.3322,114.3518,5612.0
2023-05-23 10:30:00,116.28,116.35,116.28,116.35,1788.0,114.3322,114.401,114.3322,114.401,1788.0
2023-05-23 10:35:00,116.32,116.32,116.32,116.32,2236.0,114.3715,114.3715,114.3715,114.3715,2236.0
2023-05-23 10:40:00,116.35,116.35,116.1,116.1,3600.0,114.401,114.401,114.1552,114.1552,3600.0
2023-05-23 10:45:00,115.96,116.08,115.83,116.05,14768.0,114.0175,114.1355,113.8897,114.106,14768.0
2023-05-23 10:50:00,116.05,116.05,116.05,116.05,400.0,114.106,114.106,114.106,114.106,400.0
2023-05-23 10:55:00,115.95,115.95,115.88,115.88,2000.0,114.0077,114.0077,113.9389,113.9389,2000.0
2023-05-23 11:00:00,115.83,116.03,115.83,116.03,1208.0,113.8897,114.0864,113.8897,114.0864,1208.0
2023-05-23 11:05:00,116.0,116.0,116.0,116.0,400.0,114.0569,114.0569,114.0569,114.0569,400.0
2023-05-23 11:10:00,116.0,116.0,116.0,116.0,0.0,114.0569,114.0569,114.0569,114.0569,0.0
2023-05-23 11:15:00,115.99,115.99,115.99,115.99,400.0,114.047,114.047,114.047,114.047,400.0
2023-05-23 11:20:00,115.97,116.05,115.97,116.05,2200.0,114.0274,114.106,114.0274,114.106,2200.0
2023-05-23 11:25:00,116.02,116.13,115.95,116.13,4800.0,114.0765,114.1847,114.0077,114.1847,4800.0
2023-05-23 11:30:00,116.16,116.19,116.16,116.16,2136.0,114.2142,114.2437,114.2142,114.2142,2136.0
2023-05-23 11:35:00,116.11,116.11,116.03,116.03,800.0,114.165,114.165,114.0864,114.0864,800.0
2023-05-23 11:40:00,116.06,116.06,116.06,116.06,400.0,114.1159,114.1159,114.1159,114.1159,400.0
2023-05-23 11:45:00,116.06,116.06,116.06,116.06,0.0,114.1159,114.1159,114.1159,114.1159,0.0
2023-05-23 11:50:00,116.1,116.19,116.09,116.19,800.0,114.1552,114.2437,114.1454,114.2437,800.0
2023-05-23 11:55:00,116.17,116.17,115.98,115.98,2400.0,114.224,114.224,114.0372,114.0372,2400.0
2023-05-23 12:00:00,115.96,115.96,115.96,115.96,800.0,114.0175,114.0175,114.0175,114.0175,800.0
2023-05-23 12:05:00,115.91,115.91,115.85,115.86,2840.0,113.9684,113.9684,113.9094,113.9192,2840.0
2023-05-23 12:10:00,115.9,115.9,115.87,115.87,800.0,113.9585,113.9585,113.929,113.929,800.0
2023-05-23 12:15:00,115.95,115.95,115.87,115.87,1600.0,114.0077,114.0077,113.929,113.929,1600.0
2023-05-23 12:20:00,115.84,115.9,115.82,115.85,8532.0,113.8995,113.9585,113.8799,113.9094,8532.0
2023-05-23 12:25:00,115.83,115.83,115.76,115.76,2800.0,113.8897,113.8897,113.8209,113.8209,2800.0
2023-05-23 12:30:00,115.81,115.84,115.81,115.84,1600.0,113.87,113.8995,113.87,113.8995,1600.0
2023-05-23 12:35:00,115.7,115.7,115.66,115.67,1600.0,113.7619,113.7619,113.7226,113.7324,1600.0
2023-05-23 12:40:00,115.67,115.68,115.63,115.68,1200.0,113.7324,113.7422,113.6931,113.7422,1200.0
2023-05-23 12:45:00,115.66,115.68,115.65,115.68,800.0,113.7226,113.7422,113.7127,113.7422,800.0
2023-05-23 12:50:00,115.76,115.86,115.76,115.86,1200.0,113.8209,113.9192,113.8209,113.9192,1200.0
2023-05-23 12:55:00,115.86,115.86,115.86,115.86,0.0,113.9192,113.9192,113.9192,113.9192,0.0
2023-05-23 13:00:00,115.77,115.77,115.77,115.77,400.0,113.8307,113.8307,113.8307,113.8307,400.0
2023-05-23 13:05:00,115.74,115.76,115.73,115.76,1200.0,113.8012,113.8209,113.7914,113.8209,1200.0
2023-05-23 13:10:00,115.76,115.76,115.76,115.76,0.0,113.8209,113.8209,113.8209,113.8209,0.0
2023-05-23 13:15:00,115.76,115.76,115.76,115.76,0.0,113.8209,113.8209,113.8209,113.8209,0.0
2023-05-23 13:20:00,115.83,115.84,115.83,115.84,2400.0,113.8897,113.8995,113.8897,113.8995,2400.0
2023-05-23 13:25:00,115.78,115.78,115.67,115.67,1200.0,113.8405,113.8405,113.7324,113.7324,1200.0
2023-05-23 13:30:00,115.44,115.53,115.41,115.53,6336.0,113.5062,113.5947,113.4767,113.5947,6336.0
2023-05-23 13:35:00,115.54,115.6,115.54,115.55,2400.0,113.6046,113.6636,113.6046,113.6144,2400.0
2023-05-23 13:40:00,115.55,115.55,115.55,115.55,0.0,113.6144,113.6144,113.6144,113.6144,0.0
2023-05-23 13:45:00,115.69,115.72,115.69,115.72,3600.0,113.7521,113.7815,113.7521,113.7815,3600.0
2023-05-23 13:50:00,115.72,115.76,115.72,115.76,800.0,113.7815,113.8209,113.7815,113.8209,800.0
2023-05-23 13:55:00,115.72,115.72,115.53,115.53,4904.0,113.7815,113.7815,113.5947,113.5947,4904.0
2023-05-23 14:00:00,115.63,115.63,115.63,115.63,1200.0,113.6931,113.6931,113.6931,113.6931,1200.0
2023-05-23 14:05:00,115.66,115.66,115.54,115.54,2988.0,113.7226,113.7226,113.6046,113.6046,2988.0
2023-05-23 14:10:00,115.44,115.44,115.38,115.38,800.0,113.5062,113.5062,113.4472,113.4472,800.0
2023-05-23 14:15:00,115.34,115.34,115.34,115.34,400.0,113.4079,113.4079,113.4079,113.4079,400.0
2023-05-23 14:20:00,115.24,115.24,115.13,115.13,6372.0,113.3096,113.3096,113.2014,113.2014,6372.0
2023-05-23 14:25:00,115.09,115.21,115.09,115.21,1600.0,113.1621,113.2801,113.1621,113.2801,1600.0
2023-05-23 14:30:00,115.2,115.27,115.17,115.2,3972.0,113.2703,113.3391,113.2408,113.2703,3972.0
2023-05-23 14:35:00,115.21,115.21,115.16,115.16,2000.0,113.2801,113.2801,113.2309,113.2309,2000.0
2023-05-23 14:40:00,115.07,115.07,115.07,115.07,400.0,113.1424,113.1424,113.1424,113.1424,400.0
2023-05-23 14:45:00,115.24,115.27,115.19,115.19,2728.0,113.3096,113.3391,113.2604,113.2604,2728.0
2023-05-23 14:50:00,115.32,115.43,115.32,115.39,3200.0,113.3882,113.4964,113.3882,113.4571,3200.0
2023-05-23 14:55:00,115.39,115.39,115.35,115.35,1200.0,113.4571,113.4571,113.4177,113.4177,1200.0
2023-05-23 15:00:00,115.29,115.29,115.18,115.18,1600.0,113.3588,113.3588,113.2506,113.2506,1600.0
2023-05-23 15:05:00,115.22,115.26,115.19,115.23,2800.0,113.2899,113.3293,113.2604,113.2998,2800.0
2023-05-23 15:10:00,115.29,115.41,115.29,115.41,4400.0,113.3588,113.4767,113.3588,113.4767,4400.0
2023-05-23 15:15:00,115.34,115.34,115.19,115.19,3600.0,113.4079,113.4079,113.2604,113.2604,3600.0
2023-05-23 15:20:00,115.18,115.31,115.18,115.31,2000.0,113.2506,113.3784,113.2506,113.3784,2000.0
2023-05-23 15:25:00,115.36,115.5,115.36,115.44,4800.0,113.4276,113.5652,113.4276,113.5062,4800.0
2023-05-23 15:30:00,115.45,115.55,115.45,115.53,6512.0,113.5161,113.6144,113.5161,113.5947,6512.0
2023-05-23 15:35:00,115.5,115.5,115.37,115.43,6860.0,113.5652,113.5652,113.4374,113.4964,6860.0
2023-05-23 15:40:00,115.39,115.42,115.37,115.42,2824.0,113.4571,113.4866,113.4374,113.4866,2824.0
2023-05-23 15:45:00,115.38,115.38,115.22,115.24,6004.0,113.4472,113.4472,113.2899,113.3096,6004.0
2023-05-23 15:50:00,115.25,115.3,115.2,115.25,26396.0,113.3194,113.3686,113.2703,113.3194,26396.0
2023-05-23 15:55:00,115.26,115.28,115.1,115.14,60112.0,113.3293,113.3489,113.1719,113.2113,60112.0
2023-05-24 09:30:00,114.78,116.18,114.5,114.63,22308.0,112.8573,114.2338,112.582,112.7098,22308.0
2023-05-24 09:35:00,115.22,115.28,115.01,115.26,7768.0,113.2899,113.3489,113.0834,113.3293,7768.0
2023-05-24 09:40:00,115.08,115.33,115.08,115.23,4000.0,113.1523,113.3981,113.1523,113.2998,4000.0
2023-05-24 09:45:00,115.31,115.33,115.18,115.18,4800.0,113.3784,113.3981,113.2506,113.2506,4800.0
2023-05-24 09:50:00,115.26,115.27,115.14,115.22,2400.0,113.3293,113.3391,113.2113,113.2899,2400.0
2023-05-24 09:55:00,115.36,115.36,115.0,115.0,10076.0,113.4276,113.4276,113.0736,113.0736,10076.0
2023-05-24 10:00:00,115.01,115.22,115.01,115.22,3600.0,113.0834,113.2899,113.0834,113.2899,3600.0
2023-05-24 10:05:00,115.32,115.38,115.32,115.32,2000.0,113.3882,113.4472,113.3882,113.3882,2000.0
2023-05-24 10:10:00,115.35,115.39,115.16,115.39,25616.0,113.4177,113.4571,113.2309,113.4571,25616.0
2023-05-24 10:15:00,115.42,115.42,115.33,115.42,2432.0,113.4866,113.4866,113.3981,113.4866,2432.0
2023-05-24 10:20:00,115.52,115.52,115.33,115.33,3008.0,113.5849,113.5849,113.3981,113.3981,3008.0
2023-05-24 10:25:00,115.21,115.48,115.21,115.48,4400.0,113.2801,113.5456,113.2801,113.5456,4400.0
2023-05-24 10:30:00,115.46,115.46,115.45,115.45,800.0,113.5259,113.5259,113.5161,113.5161,800.0
2023-05-24 10:35:00,115.38,115.38,115.3,115.31,10000.0,113.4472,113.4472,113.3686,113.3784,10000.0
2023-05-24 10:40:00,115.31,115.38,115.28,115.33,22800.0,113.3784,113.4472,113.3489,113.3981,22800.0
2023-05-24 10:45:00,115.37,115.47,115.31,115.34,33288.0,113.4374,113.5357,113.3784,113.4079,33288.0
2023-05-24 10:50:00,115.31,115.34,115.25,115.34,5600.0,113.3784,113.4079,113.3194,113.4079,5600.0
2023-05-24 10:55:00,115.28,115.28,115.28,115.28,800.0,113.3489,113.3489,113.3489,113.3489,800.0
2023-05-24 11:00:00,115.24,115.24,115.11,115.2,1600.0,113.3096,113.3096,113.1818,113.2703,1600.0
2023-05-24 11:05:00,115.07,115.1,115.06,115.09,2400.0,113.1424,113.1719,113.1326,113.1621,2400.0
2023-05-24 11:10:00,115.1,115.23,115.09,115.23,2000.0,113.1719,113.2998,113.1621,113.2998,2000.0
2023-05-24 11:15:00,115.31,115.31,115.31,115.31,400.0,113.3784,113.3784,113.3784,113.3784,400.0
2023-05-24 11:20:00,115.31,115.45,115.31,115.45,1600.0,113.3784,113.5161,113.3784,113.5161,1600.0
2023-05-24 11:25:00,115.52,115.52,115.45,115.45,2800.0,113.5849,113.5849,113.5161,113.5161,2800.0
2023-05-24 11:30:00,115.24,115.24,115.24,115.24,400.0,113.3096,113.3096,113.3096,113.3096,400.0
2023-05-24 11:35:00,115.19,115.23,115.08,115.09,8400.0,113.2604,113.2998,113.1523,113.1621,8400.0
2023-05-24 11:40:00,115.11,115.11,115.0,115.0,3288.0,113.1818,113.1818,113.0736,113.0736,3288.0
2023-05-24 11:45:00,115.15,115.16,115.08,115.08,3800.0,113.2211,113.2309,113.1523,113.1523,3800.0
2023-05-24 11:50:00,115.13,115.13,115.04,115.05,1600.0,113.2014,113.2014,113.1129,113.1228,1600.0
2023-05-24 11:55:00,115.02,115.02,114.94,114.95,2800.0,113.0933,113.0933,113.0146,113.0244,2800.0
2023-05-24 12:00:00,115.0,115.1,114.99,115.1,2880.0,113.0736,113.1719,113.0638,113.1719,2880.0
2023-05-24 12:05:00,115.1,115.1,115.1,115.1,400.0,113.1719,113.1719,113.1719,113.1719,400.0
2023-05-24 12:10:00,115.05,115.06,114.97,114.97,2800.0,113.1228,113.1326,113.0441,113.0441,2800.0
2023-05-24 12:15:00,114.97,115.0,114.94,115.0,3600.0,113.0441,113.0736,113.0146,113.0736,3600.0
2023-05-24 12:20:00,115.04,115.05,115.04,115.05,4548.0,113.1129,113.1228,113.1129,113.1228,4548.0
2023-05-24 12:25:00,115.07,115.07,115.07,115.07,400.0,113.1424,113.1424,113.1424,113.1424,400.0
2023-05-24 12:30:00,115.0,115.07,115.0,115.02,1600.0,113.0736,113.1424,113.0736,113.0933,1600.0
2023-05-24 12:35:00,114.96,114.96,114.96,114.96,400.0,113.0343,113.0343,113.0343,113.0343,400.0
2023-05-24 12:40:00,115.1,115.1,115.03,115.03,4000.0,113.1719,113.1719,113.1031,113.1031,4000.0
2023-05-24 12:45:00,115.01,115.01,115.0,115.0,800.0,113.0834,113.0834,113.0736,113.0736,800.0
2023-05-24 12:50:00,115.07,115.07,115.07,115.07,552.0,113.1424,113.1424,113.1424,113.1424,552.0
2023-05-24 12:55:00,115.07,115.07,115.07,115.07,0.0,113.1424,113.1424,113.1424,113.1424,0.0
2023-05-24 13:00:00,115.01,115.05,114.97,115.01,6000.0,113.0834,113.1228,113.0441,113.0834,6000.0
2023-05-24 13:05:00,115.01,115.04,114.92,114.92,6100.0,113.0834,113.1129,112.995,112.995,6100.0
2023-05-24 13:10:00,114.91,114.91,114.88,114.88,1200.0,112.9851,112.9851,112.9556,112.9556,1200.0
2023-05-24 13:15:00,114.88,114.88,114.88,114.88,0.0,112.9556,112.9556,112.9556,112.9556,0.0
2023-05-24 13:20:00,114.88,114.88,114.88,114.88,0.0,112.9556,112.9556,112.9556,112.9556,0.0
2023-05-24 13:25:00,115.05,115.05,115.04,115.04,2000.0,113.1228,113.1228,113.1129,113.1129,2000.0
2023-05-24 13:30:00,115.01,115.16,115.01,115.16,800.0,113.0834,113.2309,113.0834,113.2309,800.0
2023-05-24 13:35:00,115.16,115.35,115.16,115.27,3828.0,113.2309,113.4177,113.2309,113.3391,3828.0
2023-05-24 13:40:00,115.31,115.31,115.31,115.31,800.0,113.3784,113.3784,113.3784,113.3784,800.0
2023-05-24 13:45:00,115.34,115.34,115.23,115.24,4572.0,113.4079,113.4079,113.2998,113.3096,4572.0
2023-05-24 13:50:00,115.22,115.31,115.22,115.31,2064.0,113.2899,113.3784,113.2899,113.3784,2064.0
2023-05-24 13:55:00,115.31,115.33,115.28,115.28,1200.0,113.3784,113.3981,113.3489,113.3489,1200.0
2023-05-24 14:00:00,115.38,115.47,115.23,115.23,8080.0,113.4472,113.5357,113.2998,113.2998,8080.0
2023-05-24 14:05:00,115.32,115.32,115.32,115.32,400.0,113.3882,113.3882,113.3882,113.3882,400.0
2023-05-24 14:10:00,115.39,115.39,115.38,115.39,1200.0,113.4571,113.4571,113.4472,113.4571,1200.0
2023-05-24 14:15:00,115.4,115.4,115.39,115.4,11100.0,113.4669,113.4669,113.4571,113.4669,11100.0
2023-05-24 14:20:00,115.39,115.41,115.33,115.33,3200.0,113.4571,113.4767,113.3981,113.3981,3200.0
2023-05-24 14:25:00,115.29,115.29,115.2,115.2,3200.0,113.3588,113.3588,113.2703,113.2703,3200.0
2023-05-24 14:30:00,115.2,115.2,115.2,115.2,0.0,113.2703,113.2703,113.2703,113.2703,0.0
2023-05-24 14:35:00,115.45,115.45,115.45,115.45,800.0,113.5161,113.5161,113.5161,113.5161,800.0
2023-05-24 14:40:00,115.45,115.52,115.41,115.42,2400.0,113.5161,113.5849,113.4767,113.4866,2400.0
2023-05-24 14:45:00,115.5,115.5,115.5,115.5,400.0,113.5652,113.5652,113.5652,113.5652,400.0
2023-05-24 14:50:00,115.49,115.5,115.4,115.44,3600.0,113.5554,113.5652,113.4669,113.5062,3600.0
2023-05-24 14:55:00,115.43,115.43,115.41,115.41,1200.0,113.4964,113.4964,113.4767,113.4767,1200.0
2023-05-24 15:00:00,115.36,115.36,115.36,115.36,2400.0,113.4276,113.4276,113.4276,113.4276,2400.0
2023-05-24 15:05:00,115.39,115.54,115.39,115.54,800.0,113.4571,113.6046,113.4571,113.6046,800.0
2023-05-24 15:10:00,115.51,115.63,115.45,115.63,1600.0,113.5751,113.6931,113.5161,113.6931,1600.0
2023-05-24 15:15:00,115.7,115.76,115.68,115.76,1600.0,113.7619,113.8209,113.7422,113.8209,1600.0
2023-05-24 15:20:00,115.88,115.95,115.86,115.87,8872.0,113.9389,114.0077,113.9192,113.929,8872.0
2023-05-24 15:25:00,115.93,116.0,115.85,115.85,6000.0,113.988,114.0569,113.9094,113.9094,6000.0
2023-05-24 15:30:00,115.91,116.02,115.83,115.83,12724.0,113.9684,114.0765,113.8897,113.8897,12724.0
2023-05-24 15:35:00,115.84,115.84,115.65,115.65,6800.0,113.8995,113.8995,113.7127,113.7127,6800.0
2023-05-24 15:40:00,115.73,115.73,115.63,115.63,7200.0,113.7914,113.7914,113.6931,113.6931,7200.0
2023-05-24 15:45:00,115.51,115.55,115.49,115.55,1200.0,113.5751,113.6144,113.5554,113.6144,1200.0
2023-05-24 15:50:00,115.51,115.51,115.33,115.5,16404.0,113.5751,113.5751,113.3981,113.5652,16404.0
2023-05-24 15:55:00,115.53,115.63,115.41,115.58,55628.0,113.5947,113.6931,113.4767,113.6439,55628.0
2023-05-25 09:30:00,115.24,115.46,115.0,115.04,25100.0,113.3096,113.5259,113.0736,113.1129,25100.0
2023-05-25 09:35:00,114.74,114.74,114.58,114.58,1772.0,112.818,112.818,112.6606,112.6606,1772.0
2023-05-25 09:40:00,114.82,115.06,114.76,114.76,6156.0,112.8966,113.1326,112.8376,112.8376,6156.0
2023-05-25 09:45:00,114.76,114.81,114.75,114.75,2000.0,112.8376,112.8868,112.8278,112.8278,2000.0
2023-05-25 09:50:00,114.88,114.88,114.79,114.79,800.0,112.9556,112.9556,112.8671,112.8671,800.0
2023-05-25 09:55:00,115.03,115.11,115.03,115.11,816.0,113.1031,113.1818,113.1031,113.1818,816.0
2023-05-25 10:00:00,115.06,115.13,115.01,115.08,4956.0,113.1326,113.2014,113.0834,113.1523,4956.0
2023-05-25 10:05:00,115.12,115.19,114.98,115.15,5592.0,113.1916,113.2604,113.0539,113.2211,5592.0
2023-05-25 10:10:00,115.17,115.29,115.17,115.29,1200.0,113.2408,113.3588,113.2408,113.3588,1200.0
2023-05-25 10:15:00,115.39,115.39,115.37,115.37,1220.0,113.4571,113.4571,113.4374,113.4374,1220.0
2023-05-25 10:20:00,115.37,115.37,115.37,115.37,0.0,113.4374,113.4374,113.4374,113.4374,0.0
2023-05-25 10:25:00,115.58,115.7,115.58,115.7,5876.0,113.6439,113.7619,113.6439,113.7619,5876.0
2023-05-25 10:30:00,115.71,115.71,115.67,115.67,800.0,113.7717,113.7717,113.7324,113.7324,800.0
2023-05-25 10:35:00,115.67,115.67,115.65,115.65,1264.0,113.7324,113.7324,113.7127,113.7127,1264.0
2023-05-25 10:40:00,115.72,115.81,115.72,115.81,1696.0,113.7815,113.87,113.7815,113.87,1696.0
2023-05-25 10:45:00,115.8,115.82,115.71,115.71,3200.0,113.8602,113.8799,113.7717,113.7717,3200.0
2023-05-25 10:50:00,115.76,115.8,115.76,115.77,3600.0,113.8209,113.8602,113.8209,113.8307,3600.0
2023-05-25 10:55:00,115.77,115.77,115.69,115.69,3600.0,113.8307,113.8307,113.7521,113.7521,3600.0
2023-05-25 11:00:00,115.66,115.94,115.66,115.94,4128.0,113.7226,113.9979,113.7226,113.9979,4128.0
2023-05-25 11:05:00,115.97,116.05,115.97,116.05,1600.0,114.0274,114.106,114.0274,114.106,1600.0
2023-05-25 11:10:00,116.06,116.23,116.06,116.22,10624.0,114.1159,114.283,114.1159,114.2732,10624.0
2023-05-25 11:15:00,116.2,116.21,116.09,116.14,11200.0,114.2535,114.2633,114.1454,114.1945,11200.0
2023-05-25 11:20:00,116.06,116.07,115.73,115.73,4000.0,114.1159,114.1257,113.7914,113.7914,4000.0
2023-05-25 11:25:00,115.6,115.62,115.6,115.62,1600.0,113.6636,113.6832,113.6636,113.6832,1600.0
2023-05-25 11:30:00,115.67,115.7,115.61,115.61,2556.0,113.7324,113.7619,113.6734,113.6734,2556.0
2023-05-25 11:35:00,115.71,115.71,115.66,115.67,1600.0,113.7717,113.7717,113.7226,113.7324,1600.0
2023-05-25 11:40:00,115.63,115.7,115.53,115.7,2400.0,113.6931,113.7619,113.5947,113.7619,2400.0
2023-05-25 11:45:00,115.73,115.73,115.71,115.71,800.0,113.7914,113.7914,113.7717,113.7717,800.0
2023-05-25 11:50:00,115.65,115.73,115.59,115.59,3652.0,113.7127,113.7914,113.6537,113.6537,3652.0
2023-05-25 11:55:00,115.57,115.6,115.57,115.6,1320.0,113.6341,113.6636,113.6341,113.6636,1320.0
2023-05-25 12:00:00,115.75,115.82,115.75,115.82,2000.0,113.811,113.8799,113.811,113.8799,2000.0
2023-05-25 12:05:00,115.89,115.89,115.83,115.83,1200.0,113.9487,113.9487,113.8897,113.8897,1200.0
2023-05-25 12:10:00,115.95,116.03,115.95,116.0,1200.0,114.0077,114.0864,114.0077,114.0569,1200.0
2023-05-25 12:15:00,116.01,116.09,116.01,116.09,800.0,114.0667,114.1454,114.0667,114.1454,800.0
2023-05-25 12:20:00,116.17,116.17,116.11,116.13,2400.0,114.224,114.224,114.165,114.1847,2400.0
2023-05-25 12:25:00,116.13,116.13,116.13,116.13,0.0,114.1847,114.1847,114.1847,114.1847,0.0
2023-05-25 12:30:00,116.03,116.1,116.0,116.01,2800.0,114.0864,114.1552,114.0569,114.0667,2800.0
2023-05-25 12:35:00,115.92,115.92,115.91,115.92,412.0,113.9782,113.9782,113.9684,113.9782,412.0
2023-05-25 12:40:00,115.92,115.92,115.92,115.92,0.0,113.9782,113.9782,113.9782,113.9782,0.0
2023-05-25 12:45:00,116.02,116.04,116.02,116.04,1200.0,114.0765,114.0962,114.0765,114.0962,1200.0
2023-05-25 12:50:00,115.98,115.98,115.98,115.98,400.0,114.0372,114.0372,114.0372,114.0372,400.0
2023-05-25 12:55:00,116.01,116.01,115.96,115.96,1200.0,114.0667,114.0667,114.0175,114.0175,1200.0
2023-05-25 13:00:00,115.89,115.89,115.88,115.88,800.0,113.9487,113.9487,113.9389,113.9389,800.0
2023-05-25 13:05:00,115.82,116.0,115.82,116.0,1200.0,113.8799,114.0569,113.8799,114.0569,1200.0
2023-05-25 13:10:00,115.96,115.96,115.94,115.94,800.0,114.0175,114.0175,113.9979,113.9979,800.0
2023-05-25 13:15:00,116.03,116.08,116.02,116.05,1212.0,114.0864,114.1355,114.0765,114.106,1212.0
2023-05-25 13:20:00,116.06,116.12,116.06,116.12,1600.0,114.1159,114.1748,114.1159,114.1748,1600.0
2023-05-25 13:25:00,116.11,116.14,116.11,116.14,800.0,114.165,114.1945,114.165,114.1945,800.0
2023-05-25 13:30:00,116.2,116.2,116.06,116.08,2800.0,114.2535,114.2535,114.1159,114.1355,2800.0
2023-05-25 13:35:00,116.04,116.04,116.04,116.04,400.0,114.0962,114.0962,114.0962,114.0962,400.0
2023-05-25 13:40:00,115.97,115.99,115.97,115.99,800.0,114.0274,114.047,114.0274,114.047,800.0
2023-05-25 13:45:00,115.94,115.94,115.93,115.93,6800.0,113.9979,113.9979,113.988,113.988,6800.0
2023-05-25 13:50:00,115.84,115.85,115.8,115.8,1600.0,113.8995,113.9094,113.8602,113.8602,1600.0
2023-05-25 13:55:00,115.85,115.88,115.85,115.88,800.0,113.9094,113.9389,113.9094,113.9389,800.0
2023-05-25 14:00:00,116.17,116.19,116.08,116.09,4660.0,114.224,114.2437,114.1355,114.1454,4660.0
2023-05-25 14:05:00,116.07,116.07,115.94,115.94,800.0,114.1257,114.1257,113.9979,113.9979,800.0
2023-05-25 14:10:00,116.08,116.08,116.02,116.08,4040.0,114.1355,114.1355,114.0765,114.1355,4040.0
2023-05-25 14:15:00,116.2,116.36,116.2,116.36,3036.0,114.2535,114.4108,114.2535,114.4108,3036.0
2023-05-25 14:20:00,116.36,116.36,116.36,116.36,0.0,114.4108,114.4108,114.4108,114.4108,0.0
2023-05-25 14:25:00,116.18,116.18,116.18,116.18,400.0,114.2338,114.2338,114.2338,114.2338,400.0
2023-05-25 14:30:00,116.06,116.06,115.95,115.95,2000.0,114.1159,114.1159,114.0077,114.0077,2000.0
2023-05-25 14:35:00,115.88,115.96,115.86,115.94,4072.0,113.9389,114.0175,113.9192,113.9979,4072.0
2023-05-25 14:40:00,115.99,115.99,115.86,115.86,800.0,114.047,114.047,113.9192,113.9192,800.0
2023-05-25 14:45:00,115.75,115.88,115.75,115.83,1600.0,113.811,113.9389,113.811,113.8897,1600.0
2023-05-25 14:50:00,115.81,115.81,115.81,115.81,800.0,113.87,113.87,113.87,113.87,800.0
2023-05-25 14:55:00,115.75,115.82,115.75,115.82,800.0,113.811,113.8799,113.811,113.8799,800.0
2023-05-25 15:00:00,115.85,115.85,115.83,115.83,1600.0,113.9094,113.9094,113.8897,113.8897,1600.0
2023-05-25 15:05:00,115.93,116.0,115.93,116.0,1400.0,113.988,114.0569,113.988,114.0569,1400.0
2023-05-25 15:10:00,116.04,116.04,115.92,115.92,3248.0,114.0962,114.0962,113.9782,113.9782,3248.0
2023-05-25 15:15:00,115.92,115.92,115.86,115.86,800.0,113.9782,113.9782,113.9192,113.9192,800.0
2023-05-25 15:20:00,115.86,115.86,115.86,115.86,0.0,113.9192,113.9192,113.9192,113.9192,0.0
2023-05-25 15:25:00,115.76,116.04,115.76,116.04,2400.0,113.8209,114.0962,113.8209,114.0962,2400.0
2023-05-25 15:30:00,115.99,116.13,115.91,115.96,4000.0,114.047,114.1847,113.9684,114.0175,4000.0
2023-05-25 15:35:00,115.93,115.97,115.93,115.97,1600.0,113.988,114.0274,113.988,114.0274,1600.0
2023-05-25 15:40:00,115.97,116.04,115.97,116.04,800.0,114.0274,114.0962,114.0274,114.0962,800.0
2023-05-25 15:45:00,116.05,116.13,116.03,116.03,7200.0,114.106,114.1847,114.0864,114.0864,7200.0
2023-05-25 15:50:00,115.97,116.05,115.84,115.89,12148.0,114.0274,114.106,113.8995,113.9487,12148.0
2023-05-25 15:55:00,115.94,116.08,115.87,116.07,38372.0,113.9979,114.1355,113.929,114.1257,38372.0
2023-05-26 09:30:00,116.0,116.2,116.0,116.19,9280.0,114.0569,114.2535,114.0569,114.2437,9280.0
2023-05-26 09:35:00,115.99,115.99,115.57,115.87,2800.0,114.047,114.047,113.6341,113.929,2800.0
2023-05-26 09:40:00,115.96,115.96,115.96,115.96,400.0,114.0175,114.0175,114.0175,114.0175,400.0
2023-05-26 09:45:00,116.56,116.56,116.56,116.56,400.0,114.6075,114.6075,114.6075,114.6075,400.0
2023-05-26 09:50:00,116.46,116.46,116.39,116.39,800.0,114.5092,114.5092,114.4403,114.4403,800.0
2023-05-26 09:55:00,116.48,116.5,116.48,116.5,800.0,114.5288,114.5485,114.5288,114.5485,800.0
2023-05-26 10:00:00,116.61,116.66,116.44,116.5,7504.0,114.6566,114.7058,114.4895,114.5485,7504.0
2023-05-26 10:05:00,116.5,116.78,116.44,116.78,3200.0,114.5485,114.8238,114.4895,114.8238,3200.0
2023-05-26 10:10:00,116.77,116.91,116.75,116.77,3076.0,114.814,114.9516,114.7943,114.814,3076.0
2023-05-26 10:15:00,116.77,116.77,116.72,116.72,2100.0,114.814,114.814,114.7648,114.7648,2100.0
2023-05-26 10:20:00,116.8,116.86,116.8,116.86,1600.0,114.8435,114.9025,114.8435,114.9025,1600.0
2023-05-26 10:25:00,116.92,116.97,116.92,116.94,1700.0,114.9614,115.0106,114.9614,114.9811,1700.0
2023-05-26 10:30:00,116.94,116.94,116.94,116.94,0.0,114.9811,114.9811,114.9811,114.9811,0.0
2023-05-26 10:35:00,116.9,116.96,116.88,116.96,3200.0,114.9418,115.0008,114.9221,115.0008,3200.0
2023-05-26 10:40:00,116.98,117.07,116.98,117.0,4000.0,115.0204,115.1089,115.0204,115.0401,4000.0
2023-05-26 10:45:00,117.0,117.05,116.91,116.91,1608.0,115.0401,115.0893,114.9516,114.9516,1608.0
2023-05-26 10:50:00,116.89,116.89,116.75,116.88,3724.0,114.932,114.932,114.7943,114.9221,3724.0
2023-05-26 10:55:00,116.8,116.81,116.8,116.81,800.0,114.8435,114.8533,114.8435,114.8533,800.0
2023-05-26 11:00:00,116.83,116.9,116.75,116.75,6076.0,114.873,114.9418,114.7943,114.7943,6076.0
2023-05-26 11:05:00,116.8,116.8,116.8,116.8,400.0,114.8435,114.8435,114.8435,114.8435,400.0
2023-05-26 11:10:00,116.77,116.77,116.63,116.72,5468.0,114.814,114.814,114.6763,114.7648,5468.0
2023-05-26 11:15:00,116.72,116.72,116.72,116.72,0.0,114.7648,114.7648,114.7648,114.7648,0.0
2023-05-26 11:20:00,116.64,116.69,116.41,116.41,1260.0,114.6861,114.7353,114.46,114.46,1260.0
2023-05-26 11:25:00,116.43,116.43,116.31,116.31,800.0,114.4797,114.4797,114.3617,114.3617,800.0
2023-05-26 11:30:00,116.35,116.35,116.35,116.35,400.0,114.401,114.401,114.401,114.401,400.0
2023-05-26 11:35:00,116.26,116.33,116.26,116.33,800.0,114.3125,114.3813,114.3125,114.3813,800.0
2023-05-26 11:40:00,116.31,116.45,116.31,116.44,1600.0,114.3617,114.4993,114.3617,114.4895,1600.0
2023-05-26 11:45:00,116.44,116.47,116.35,116.47,2000.0,114.4895,114.519,114.401,114.519,2000.0
2023-05-26 11:50:00,116.59,116.59,116.38,116.4,1600.0,114.637,114.637,114.4305,114.4502,1600.0
2023-05-26 11:55:00,116.39,116.39,116.39,116.39,400.0,114.4403,114.4403,114.4403,114.4403,400.0
2023-05-26 12:00:00,116.5,116.64,116.5,116.64,800.0,114.5485,114.6861,114.5485,114.6861,800.0
2023-05-26 12:05:00,116.68,116.68,116.68,116.68,456.0,114.7255,114.7255,114.7255,114.7255,456.0
2023-05-26 12:10:00,116.65,116.65,116.65,116.65,592.0,114.696,114.696,114.696,114.696,592.0
2023-05-26 12:15:00,116.66,116.66,116.56,116.63,2400.0,114.7058,114.7058,114.6075,114.6763,2400.0
2023-05-26 12:20:00,116.75,116.82,116.73,116.77,2800.0,114.7943,114.8631,114.7746,114.814,2800.0
2023-05-26 12:25:00,116.93,117.04,116.93,117.04,4732.0,114.9713,115.0794,114.9713,115.0794,4732.0
2023-05-26 12:30:00,116.96,117.04,116.95,116.96,4000.0,115.0008,115.0794,114.9909,115.0008,4000.0
2023-05-26 12:35:00,116.97,117.22,116.97,117.1,18996.0,115.0106,115.2564,115.0106,115.1384,18996.0
2023-05-26 12:40:00,117.13,117.15,117.07,117.15,2800.0,115.1679,115.1876,115.1089,115.1876,2800.0
2023-05-26 12:45:00,117.15,117.15,117.15,117.15,0.0,115.1876,115.1876,115.1876,115.1876,0.0
2023-05-26 12:50:00,117.07,117.13,117.05,117.07,3200.0,115.1089,115.1679,115.0893,115.1089,3200.0
2023-05-26 12:55:00,117.06,117.08,117.04,117.08,1600.0,115.0991,115.1188,115.0794,115.1188,1600.0
2023-05-26 13:00:00,117.09,117.16,117.09,117.16,1200.0,115.1286,115.1974,115.1286,115.1974,1200.0
2023-05-26 13:05:00,117.13,117.13,117.12,117.13,800.0,115.1679,115.1679,115.1581,115.1679,800.0
2023-05-26 13:10:00,117.08,117.08,117.07,117.08,1200.0,115.1188,115.1188,115.1089,115.1188,1200.0
2023-05-26 13:15:00,117.01,117.01,116.98,117.0,3600.0,115.0499,115.0499,115.0204,115.0401,3600.0
2023-05-26 13:20:00,117.04,117.14,117.04,117.14,800.0,115.0794,115.1778,115.0794,115.1778,800.0
2023-05-26 13:25:00,117.02,117.02,116.98,116.98,1600.0,115.0598,115.0598,115.0204,115.0204,1600.0
2023-05-26 13:30:00,117.05,117.07,117.03,117.07,1200.0,115.0893,115.1089,115.0696,115.1089,1200.0
2023-05-26 13:35:00,117.04,117.07,117.04,117.05,1600.0,115.0794,115.1089,115.0794,115.0893,1600.0
2023-05-26 13:40:00,117.01,117.01,116.98,116.98,1200.0,115.0499,115.0499,115.0204,115.0204,1200.0
2023-05-26 13:45:00,117.01,117.04,117.01,117.04,1200.0,115.0499,115.0794,115.0499,115.0794,1200.0
2023-05-26 13:50:00,117.04,117.04,117.04,117.04,0.0,115.0794,115.0794,115.0794,115.0794,0.0
2023-05-26 13:55:00,117.04,117.04,117.04,117.04,400.0,115.0794,115.0794,115.0794,115.0794,400.0
2023-05-26 14:00:00,117.05,117.05,116.99,116.99,1200.0,115.0893,115.0893,115.0303,115.0303,1200.0
2023-05-26 14:05:00,116.95,116.95,116.95,116.95,800.0,114.9909,114.9909,114.9909,114.9909,800.0
2023-05-26 14:10:00,116.99,116.99,116.93,116.93,800.0,115.0303,115.0303,114.9713,114.9713,800.0
2023-05-26 14:15:00,116.95,116.96,116.95,116.96,1600.0,114.9909,115.0008,114.9909,115.0008,1600.0
2023-05-26 14:20:00,116.93,116.94,116.91,116.91,1600.0,114.9713,114.9811,114.9516,114.9516,1600.0
2023-05-26 14:25:00,116.89,117.01,116.89,117.0,3604.0,114.932,115.0499,114.932,115.0401,3604.0
2023-05-26 14:30:00,117.02,117.09,117.02,117.06,2824.0,115.0598,115.1286,115.0598,115.0991,2824.0
2023-05-26 14:35:00,117.09,117.17,117.09,117.17,2400.0,115.1286,115.2073,115.1286,115.2073,2400.0
2023-05-26 14:40:00,117.17,117.17,117.17,117.17,0.0,115.2073,115.2073,115.2073,115.2073,0.0
2023-05-26 14:45:00,117.25,117.25,117.22,117.22,800.0,115.2859,115.2859,115.2564,115.2564,800.0
2023-05-26 14:50:00,117.22,117.22,117.22,117.22,0.0,115.2564,115.2564,115.2564,115.2564,0.0
2023-05-26 14:55:00,117.24,117.24,117.14,117.14,4032.0,115.2761,115.2761,115.1778,115.1778,4032.0
2023-05-26 15:00:00,117.19,117.31,117.19,117.31,2400.0,115.2269,115.3449,115.2269,115.3449,2400.0
2023-05-26 15:05:00,117.3,117.33,117.28,117.33,3548.0,115.3351,115.3646,115.3154,115.3646,3548.0
2023-05-26 15:10:00,117.37,117.37,117.26,117.32,4896.0,115.4039,115.4039,115.2958,115.3547,4896.0
2023-05-26 15:15:00,117.34,117.34,117.34,117.34,736.0,115.3744,115.3744,115.3744,115.3744,736.0
2023-05-26 15:20:00,117.36,117.37,117.31,117.31,1732.0,115.3941,115.4039,115.3449,115.3449,1732.0
2023-05-26 15:25:00,117.41,117.41,117.34,117.36,3264.0,115.4432,115.4432,115.3744,115.3941,3264.0
2023-05-26 15:30:00,117.39,117.46,117.36,117.36,4576.0,115.4236,115.4924,115.3941,115.3941,4576.0
2023-05-26 15:35:00,117.42,117.45,117.36,117.45,3276.0,115.4531,115.4826,115.3941,115.4826,3276.0
2023-05-26 15:40:00,117.45,117.59,117.45,117.57,7200.0,115.4826,115.6202,115.4826,115.6006,7200.0
2023-05-26 15:45:00,117.58,117.66,117.53,117.53,10408.0,115.6104,115.6891,115.5612,115.5612,10408.0
2023-05-26 15:50:00,117.5,117.5,117.28,117.38,12756.0,115.5317,115.5317,115.3154,115.4137,12756.0
2023-05-26 15:55:00,117.42,117.45,117.15,117.18,29804.0,115.4531,115.4826,115.1876,115.2171,29804.0
2023-05-30 09:30:00,117.58,118.11,117.4,117.63,14552.0,115.6104,116.1315,115.4334,115.6596,14552.0
2023-05-30 09:35:00,118.08,118.08,117.14,117.14,3300.0,116.102,116.102,115.1778,115.1778,3300.0
2023-05-30 09:40:00,117.25,117.51,117.24,117.33,4000.0,115.2859,115.5416,115.2761,115.3646,4000.0
2023-05-30 09:45:00,117.51,117.7,117.51,117.7,2400.0,115.5416,115.7284,115.5416,115.7284,2400.0
2023-05-30 09:50:00,117.74,117.82,117.73,117.77,3908.0,115.7677,115.8464,115.7579,115.7972,3908.0
2023-05-30 09:55:00,117.77,117.77,117.77,117.77,0.0,115.7972,115.7972,115.7972,115.7972,0.0
2023-05-30 10:00:00,117.9,117.9,117.67,117.67,4800.0,115.925,115.925,115.6989,115.6989,4800.0
2023-05-30 10:05:00,117.75,117.79,117.71,117.79,5872.0,115.7775,115.8169,115.7382,115.8169,5872.0
2023-05-30 10:10:00,117.87,117.87,117.62,117.71,3592.0,115.8955,115.8955,115.6497,115.7382,3592.0
2023-05-30 10:15:00,117.78,117.78,117.52,117.74,2940.0,115.807,115.807,115.5514,115.7677,2940.0
2023-05-30 10:20:00,117.68,117.83,117.68,117.75,3720.0,115.7087,115.8562,115.7087,115.7775,3720.0
2023-05-30 10:25:00,117.67,117.67,117.6,117.6,900.0,115.6989,115.6989,115.6301,115.6301,900.0
2023-05-30 10:30:00,117.68,117.68,117.5,117.51,2076.0,115.7087,115.7087,115.5317,115.5416,2076.0
2023-05-30 10:35:00,117.33,117.33,117.21,117.22,800.0,115.3646,115.3646,115.2466,115.2564,800.0
2023-05-30 10:40:00,117.22,117.22,117.22,117.22,0.0,115.2564,115.2564,115.2564,115.2564,0.0
2023-05-30 10:45:00,117.16,117.26,117.16,117.26,2920.0,115.1974,115.2958,115.1974,115.2958,2920.0
2023-05-30 10:50:00,117.26,117.26,117.26,117.26,0.0,115.2958,115.2958,115.2958,115.2958,0.0
2023-05-30 10:55:00,117.13,117.19,117.13,117.19,1600.0,115.1679,115.2269,115.1679,115.2269,1600.0
2023-05-30 11:00:00,117.03,117.13,117.03,117.13,852.0,115.0696,115.1679,115.0696,115.1679,852.0
2023-05-30 11:05:00,116.96,117.01,116.86,117.01,2648.0,115.0008,115.0499,114.9025,115.0499,2648.0
2023-05-30 11:10:00,116.86,116.96,116.83,116.95,2000.0,114.9025,115.0008,114.873,114.9909,2000.0
2023-05-30 11:15:00,116.86,116.86,116.83,116.83,2496.0,114.9025,114.9025,114.873,114.873,2496.0
2023-05-30 11:20:00,116.91,116.91,116.91,116.91,400.0,114.9516,114.9516,114.9516,114.9516,400.0
2023-05-30 11:25:00,116.96,117.1,116.89,117.1,1600.0,115.0008,115.1384,114.932,115.1384,1600.0
2023-05-30 11:30:00,117.1,117.1,117.1,117.1,0.0,115.1384,115.1384,115.1384,115.1384,0.0
2023-05-30 11:35:00,117.12,117.3,117.12,117.3,1200.0,115.1581,115.3351,115.1581,115.3351,1200.0
2023-05-30 11:40:00,117.3,117.3,117.3,117.3,0.0,115.3351,115.3351,115.3351,115.3351,0.0
2023-05-30 11:45:00,117.19,117.24,117.19,117.24,2084.0,115.2269,115.2761,115.2269,115.2761,2084.0
2023-05-30 11:50:00,117.15,117.26,117.06,117.26,4304.0,115.1876,115.2958,115.0991,115.2958,4304.0
2023-05-30 11:55:00,117.21,117.21,117.21,117.21,636.0,115.2466,115.2466,115.2466,115.2466,636.0
2023-05-30 12:00:00,117.32,117.32,117.3,117.3,5264.0,115.3547,115.3547,115.3351,115.3351,5264.0
2023-05-30 12:05:00,117.3,117.3,117.19,117.3,3600.0,115.3351,115.3351,115.2269,115.3351,3600.0
2023-05-30 12:10:00,117.35,117.39,117.28,117.28,1836.0,115.3842,115.4236,115.3154,115.3154,1836.0
2023-05-30 12:15:00,117.38,117.52,117.37,117.52,3252.0,115.4137,115.5514,115.4039,115.5514,3252.0
2023-05-30 12:20:00,117.57,117.61,117.57,117.61,1328.0,115.6006,115.6399,115.6006,115.6399,1328.0
2023-05-30 12:25:00,117.6,117.64,117.5,117.5,2800.0,115.6301,115.6694,115.5317,115.5317,2800.0
2023-05-30 12:30:00,117.5,117.5,117.5,117.5,0.0,115.5317,115.5317,115.5317,115.5317,0.0
2023-05-30 12:35:00,117.51,117.56,117.42,117.42,3600.0,115.5416,115.5907,115.4531,115.4531,3600.0
2023-05-30 12:40:00,117.51,117.55,117.51,117.55,800.0,115.5416,115.5809,115.5416,115.5809,800.0
2023-05-30 12:45:00,117.52,117.56,117.48,117.56,2800.0,115.5514,115.5907,115.5121,115.5907,2800.0
2023-05-30 12:50:00,117.57,117.71,117.57,117.71,1228.0,115.6006,115.7382,115.6006,115.7382,1228.0
2023-05-30 12:55:00,117.67,117.67,117.67,117.67,400.0,115.6989,115.6989,115.6989,115.6989,400.0
2023-05-30 13:00:00,117.74,117.74,117.65,117.66,1200.0,115.7677,115.7677,115.6792,115.6891,1200.0
2023-05-30 13:05:00,117.65,117.65,117.58,117.64,3600.0,115.6792,115.6792,115.6104,115.6694,3600.0
2023-05-30 13:10:00,117.68,117.68,117.68,117.68,400.0,115.7087,115.7087,115.7087,115.7087,400.0
2023-05-30 13:15:00,117.78,117.78,117.69,117.69,1600.0,115.807,115.807,115.7185,115.7185,1600.0
2023-05-30 13:20:00,117.69,117.69,117.69,117.69,0.0,115.7185,115.7185,115.7185,115.7185,0.0
2023-05-30 13:25:00,117.69,117.69,117.61,117.61,2800.0,115.7185,115.7185,115.6399,115.6399,2800.0
2023-05-30 13:30:00,117.57,117.78,117.55,117.78,2400.0,115.6006,115.807,115.5809,115.807,2400.0
2023-05-30 13:35:00,117.78,117.78,117.78,117.78,0.0,115.807,115.807,115.807,115.807,0.0
2023-05-30 13:40:00,117.93,117.93,117.86,117.86,1200.0,115.9545,115.9545,115.8857,115.8857,1200.0
2023-05-30 13:45:00,117.86,117.93,117.86,117.93,800.0,115.8857,115.9545,115.8857,115.9545,800.0
2023-05-30 13:50:00,117.84,117.84,117.8,117.8,800.0,115.866,115.866,115.8267,115.8267,800.0
2023-05-30 13:55:00,117.72,117.81,117.72,117.81,5200.0,115.748,115.8365,115.748,115.8365,5200.0
2023-05-30 14:00:00,117.84,117.84,117.73,117.73,3600.0,115.866,115.866,115.7579,115.7579,3600.0
2023-05-30 14:05:00,117.73,117.73,117.73,117.73,0.0,115.7579,115.7579,115.7579,115.7579,0.0
2023-05-30 14:10:00,117.7,117.77,117.7,117.77,5160.0,115.7284,115.7972,115.7284,115.7972,5160.0
2023-05-30 14:15:00,117.82,117.83,117.73,117.73,4128.0,115.8464,115.8562,115.7579,115.7579,4128.0
2023-05-30 14:20:00,117.8,117.99,117.8,117.99,4944.0,115.8267,116.0135,115.8267,116.0135,4944.0
2023-05-30 14:25:00,118.05,118.21,118.05,118.15,1200.0,116.0725,116.2298,116.0725,116.1708,1200.0
2023-05-30 14:30:00,118.2,118.25,118.2,118.25,800.0,116.22,116.2692,116.22,116.2692,800.0
2023-05-30 14:35:00,118.31,118.37,118.28,118.28,3200.0,116.3282,116.3872,116.2987,116.2987,3200.0
2023-05-30 14:40:00,118.34,118.46,118.33,118.46,1200.0,116.3577,116.4757,116.3478,116.4757,1200.0
2023-05-30 14:45:00,118.49,118.54,118.36,118.36,7212.0,116.5051,116.5543,116.3773,116.3773,7212.0
2023-05-30 14:50:00,118.33,118.37,118.33,118.37,1200.0,116.3478,116.3872,116.3478,116.3872,1200.0
2023-05-30 14:55:00,118.4,118.43,118.3,118.33,4800.0,116.4167,116.4462,116.3183,116.3478,4800.0
2023-05-30 15:00:00,118.29,118.29,118.28,118.29,400.0,116.3085,116.3085,116.2987,116.3085,400.0
2023-05-30 15:05:00,118.26,118.3,118.21,118.3,3204.0,116.279,116.3183,116.2298,116.3183,3204.0
2023-05-30 15:10:00,118.35,118.35,118.16,118.17,4840.0,116.3675,116.3675,116.1807,116.1905,4840.0
2023-05-30 15:15:00,118.19,118.24,118.19,118.24,2400.0,116.2102,116.2593,116.2102,116.2593,2400.0
2023-05-30 15:20:00,118.36,118.36,118.22,118.28,3600.0,116.3773,116.3773,116.2397,116.2987,3600.0
2023-05-30 15:25:00,118.28,118.41,118.27,118.38,2800.0,116.2987,116.4265,116.2888,116.397,2800.0
2023-05-30 15:30:00,118.39,118.47,118.39,118.42,4420.0,116.4068,116.4855,116.4068,116.4363,4420.0
2023-05-30 15:35:00,118.42,118.47,118.24,118.28,7432.0,116.4363,116.4855,116.2593,116.2987,7432.0
2023-05-30 15:40:00,118.26,118.26,117.95,117.97,5328.0,116.279,116.279,115.9742,115.9939,5328.0
2023-05-30 15:45:00,117.98,118.04,117.89,117.89,9600.0,116.0037,116.0627,115.9152,115.9152,9600.0
2023-05-30 15:50:00,117.83,117.83,117.66,117.68,9372.0,115.8562,115.8562,115.6891,115.7087,9372.0
2023-05-30 15:55:00,117.74,117.95,117.68,117.91,31464.0,115.7677,115.9742,115.7087,115.9349,31464.0
2023-05-31 09:30:00,117.8,118.07,117.8,117.87,19560.0,115.8267,116.0922,115.8267,115.8955,19560.0
2023-05-31 09:35:00,117.6,117.85,117.58,117.58,2000.0,115.6301,115.8759,115.6104,115.6104,2000.0
2023-05-31 09:40:00,117.81,117.84,117.63,117.83,4992.0,115.8365,115.866,115.6596,115.8562,4992.0
2023-05-31 09:45:00,117.73,117.73,117.29,117.34,3852.0,115.7579,115.7579,115.3252,115.3744,3852.0
2023-05-31 09:50:00,117.56,117.63,117.16,117.16,11592.0,115.5907,115.6596,115.1974,115.1974,11592.0
2023-05-31 09:55:00,117.26,117.26,117.17,117.17,800.0,115.2958,115.2958,115.2073,115.2073,800.0
2023-05-31 10:00:00,117.17,117.18,116.89,116.89,8420.0,115.2073,115.2171,114.932,114.932,8420.0
2023-05-31 10:05:00,116.97,117.11,116.85,116.96,9008.0,115.0106,115.1483,114.8926,115.0008,9008.0
2023-05-31 10:10:00,116.9,117.11,116.9,117.06,10800.0,114.9418,115.1483,114.9418,115.0991,10800.0
2023-05-31 10:15:00,117.09,117.09,116.99,117.04,5232.0,115.1286,115.1286,115.0303,115.0794,5232.0
2023-05-31 10:20:00,116.98,116.98,116.83,116.91,4000.0,115.0204,115.0204,114.873,114.9516,4000.0
2023-05-31 10:25:00,116.77,116.78,116.69,116.71,5684.0,114.814,114.8238,114.7353,114.755,5684.0
2023-05-31 10:30:00,116.65,116.66,116.45,116.45,5600.0,114.696,114.7058,114.4993,114.4993,5600.0
2023-05-31 10:35:00,116.46,116.62,116.39,116.52,7256.0,114.5092,114.6665,114.4403,114.5681,7256.0
2023-05-31 10:40:00,116.63,116.83,116.63,116.83,3260.0,114.6763,114.873,114.6763,114.873,3260.0
2023-05-31 10:45:00,116.78,116.94,116.78,116.92,7600.0,114.8238,114.9811,114.8238,114.9614,7600.0
2023-05-31 10:50:00,116.92,117.0,116.92,116.99,11940.0,114.9614,115.0401,114.9614,115.0303,11940.0
2023-05-31 10:55:00,117.06,117.06,116.92,116.97,6000.0,115.0991,115.0991,114.9614,115.0106,6000.0
2023-05-31 11:00:00,116.97,116.97,116.97,116.97,800.0,115.0106,115.0106,115.0106,115.0106,800.0
2023-05-31 11:05:00,116.98,117.07,116.97,117.07,1928.0,115.0204,115.1089,115.0106,115.1089,1928.0
2023-05-31 11:10:00,117.02,117.05,117.02,117.05,1200.0,115.0598,115.0893,115.0598,115.0893,1200.0
2023-05-31 11:15:00,117.06,117.1,117.06,117.07,6432.0,115.0991,115.1384,115.0991,115.1089,6432.0
2023-05-31 11:20:00,117.14,117.14,117.14,117.14,400.0,115.1778,115.1778,115.1778,115.1778,400.0
2023-05-31 11:25:00,117.11,117.11,117.09,117.09,2000.0,115.1483,115.1483,115.1286,115.1286,2000.0
2023-05-31 11:30:00,117.09,117.09,117.07,117.09,2400.0,115.1286,115.1286,115.1089,115.1286,2400.0
2023-05-31 11:35:00,117.07,117.16,117.07,117.15,3200.0,115.1089,115.1974,115.1089,115.1876,3200.0
2023-05-31 11:40:00,117.17,117.17,117.08,117.11,6400.0,115.2073,115.2073,115.1188,115.1483,6400.0
2023-05-31 11:45:00,117.14,117.17,117.14,117.17,1200.0,115.1778,115.2073,115.1778,115.2073,1200.0
2023-05-31 11:50:00,117.25,117.25,117.14,117.14,6984.0,115.2859,115.2859,115.1778,115.1778,6984.0
2023-05-31 11:55:00,117.14,117.14,117.14,117.14,0.0,115.1778,115.1778,115.1778,115.1778,0.0
2023-05-31 12:00:00,117.14,117.16,117.09,117.09,2400.0,115.1778,115.1974,115.1286,115.1286,2400.0
2023-05-31 12:05:00,116.99,116.99,116.99,116.99,1200.0,115.0303,115.0303,115.0303,115.0303,1200.0
2023-05-31 12:10:00,117.03,117.03,116.96,116.96,2800.0,115.0696,115.0696,115.0008,115.0008,2800.0
2023-05-31 12:15:00,117.07,117.17,117.07,117.14,1600.0,115.1089,115.2073,115.1089,115.1778,1600.0
2023-05-31 12:20:00,117.09,117.09,117.09,117.09,600.0,115.1286,115.1286,115.1286,115.1286,600.0
2023-05-31 12:25:00,117.09,117.09,117.08,117.09,400.0,115.1286,115.1286,115.1188,115.1286,400.0
2023-05-31 12:30:00,117.17,117.23,117.17,117.22,3200.0,115.2073,115.2663,115.2073,115.2564,3200.0
2023-05-31 12:35:00,117.14,117.16,117.14,117.16,800.0,115.1778,115.1974,115.1778,115.1974,800.0
2023-05-31 12:40:00,117.22,117.22,117.22,117.22,400.0,115.2564,115.2564,115.2564,115.2564,400.0
2023-05-31 12:45:00,117.24,117.31,117.22,117.31,2400.0,115.2761,115.3449,115.2564,115.3449,2400.0
2023-05-31 12:50:00,117.29,117.29,117.14,117.14,12800.0,115.3252,115.3252,115.1778,115.1778,12800.0
2023-05-31 12:55:00,117.2,117.25,117.19,117.19,11428.0,115.2368,115.2859,115.2269,115.2269,11428.0
2023-05-31 13:00:00,117.31,117.32,117.31,117.32,1200.0,115.3449,115.3547,115.3449,115.3547,1200.0
2023-05-31 13:05:00,117.34,117.39,117.27,117.39,4120.0,115.3744,115.4236,115.3056,115.4236,4120.0
2023-05-31 13:10:00,117.32,117.32,117.32,117.32,400.0,115.3547,115.3547,115.3547,115.3547,400.0
2023-05-31 13:15:00,117.33,117.33,117.32,117.32,800.0,115.3646,115.3646,115.3547,115.3547,800.0
2023-05-31 13:20:00,117.36,117.36,117.35,117.35,800.0,115.3941,115.3941,115.3842,115.3842,800.0
2023-05-31 13:25:00,117.36,117.4,117.36,117.4,1600.0,115.3941,115.4334,115.3941,115.4334,1600.0
2023-05-31 13:30:00,117.49,117.58,117.49,117.54,1200.0,115.5219,115.6104,115.5219,115.5711,1200.0
2023-05-31 13:35:00,117.5,117.57,117.48,117.57,4800.0,115.5317,115.6006,115.5121,115.6006,4800.0
2023-05-31 13:40:00,117.61,117.61,117.58,117.58,1200.0,115.6399,115.6399,115.6104,115.6104,1200.0
2023-05-31 13:45:00,117.56,117.56,117.53,117.53,3600.0,115.5907,115.5907,115.5612,115.5612,3600.0
2023-05-31 13:50:00,117.54,117.61,117.54,117.61,3240.0,115.5711,115.6399,115.5711,115.6399,3240.0
2023-05-31 13:55:00,117.63,117.68,117.63,117.68,2400.0,115.6596,115.7087,115.6596,115.7087,2400.0
2023-05-31 14:00:00,117.68,117.71,117.67,117.67,1600.0,115.7087,115.7382,115.6989,115.6989,1600.0
2023-05-31 14:05:00,117.72,117.72,117.7,117.7,800.0,115.748,115.748,115.7284,115.7284,800.0
2023-05-31 14:10:00,117.73,117.79,117.73,117.77,2400.0,115.7579,115.8169,115.7579,115.7972,2400.0
2023-05-31 14:15:00,117.79,117.79,117.66,117.67,16148.0,115.8169,115.8169,115.6891,115.6989,16148.0
2023-05-31 14:20:00,117.67,117.67,117.65,117.66,4240.0,115.6989,115.6989,115.6792,115.6891,4240.0
2023-05-31 14:25:00,117.7,117.7,117.64,117.64,2000.0,115.7284,115.7284,115.6694,115.6694,2000.0
2023-05-31 14:30:00,117.69,117.77,117.66,117.75,4800.0,115.7185,115.7972,115.6891,115.7775,4800.0
2023-05-31 14:35:00,117.77,117.78,117.74,117.74,5772.0,115.7972,115.807,115.7677,115.7677,5772.0
2023-05-31 14:40:00,117.7,117.7,117.66,117.67,2400.0,115.7284,115.7284,115.6891,115.6989,2400.0
2023-05-31 14:45:00,117.71,117.75,117.7,117.74,14020.0,115.7382,115.7775,115.7284,115.7677,14020.0
2023-05-31 14:50:00,117.72,117.73,117.54,117.54,7200.0,115.748,115.7579,115.5711,115.5711,7200.0
2023-05-31 14:55:00,117.64,117.72,117.62,117.71,11600.0,115.6694,115.748,115.6497,115.7382,11600.0
2023-05-31 15:00:00,117.74,117.74,117.74,117.74,2000.0,115.7677,115.7677,115.7677,115.7677,2000.0
2023-05-31 15:05:00,117.75,117.76,117.72,117.72,5200.0,115.7775,115.7874,115.748,115.748,5200.0
2023-05-31 15:10:00,117.77,117.78,117.77,117.78,800.0,115.7972,115.807,115.7972,115.807,800.0
2023-05-31 15:15:00,117.83,117.83,117.76,117.76,3200.0,115.8562,115.8562,115.7874,115.7874,3200.0
2023-05-31 15:20:00,117.74,117.81,117.72,117.81,6804.0,115.7677,115.8365,115.748,115.8365,6804.0
2023-05-31 15:25:00,117.81,117.86,117.81,117.83,2012.0,115.8365,115.8857,115.8365,115.8562,2012.0
2023-05-31 15:30:00,117.82,117.95,117.82,117.95,18964.0,115.8464,115.9742,115.8464,115.9742,18964.0
2023-05-31 15:35:00,117.92,117.92,117.79,117.85,13008.0,115.9447,115.9447,115.8169,115.8759,13008.0
2023-05-31 15:40:00,117.86,117.97,117.8,117.95,4000.0,115.8857,115.9939,115.8267,115.9742,4000.0
2023-05-31 15:45:00,118.04,118.11,118.02,118.09,12000.0,116.0627,116.1315,116.043,116.1118,12000.0
2023-05-31 15:50:00,118.05,118.38,117.92,118.2,68668.0,116.0725,116.397,115.9447,116.22,68668.0
2023-05-31 15:55:00,118.12,118.17,117.95,118.04,61280.0,116.1413,116.1905,115.9742,116.0627,61280.0
2023-06-01 09:30:00,118.38,118.43,118.19,118.22,25516.0,116.397,116.4462,116.2102,116.2397,25516.0
2023-06-01 09:35:00,118.26,118.36,118.1,118.1,4620.0,116.279,116.3773,116.1217,116.1217,4620.0
2023-06-01 09:40:00,118.16,118.69,118.16,118.69,7200.0,116.1807,116.7018,116.1807,116.7018,7200.0
2023-06-01 09:45:00,118.6,118.6,118.23,118.47,12256.0,116.6133,116.6133,116.2495,116.4855,12256.0
2023-06-01 09:50:00,118.23,118.51,118.21,118.51,3624.0,116.2495,116.5248,116.2298,116.5248,3624.0
2023-06-01 09:55:00,118.25,118.35,118.02,118.02,8676.0,116.2692,116.3675,116.043,116.043,8676.0
2023-06-01 10:00:00,117.9,118.08,117.84,117.97,6164.0,115.925,116.102,115.866,115.9939,6164.0
2023-06-01 10:05:00,118.05,118.19,118.0,118.13,5320.0,116.0725,116.2102,116.0234,116.1512,5320.0
2023-06-01 10:10:00,118.13,118.19,118.06,118.16,2928.0,116.1512,116.2102,116.0824,116.1807,2928.0
2023-06-01 10:15:00,118.21,118.33,117.79,117.79,5200.0,116.2298,116.3478,115.8169,115.8169,5200.0
2023-06-01 10:20:00,117.79,117.94,117.61,117.77,10888.0,115.8169,115.9644,115.6399,115.7972,10888.0
2023-06-01 10:25:00,117.66,117.66,117.58,117.58,3200.0,115.6891,115.6891,115.6104,115.6104,3200.0
2023-06-01 10:30:00,117.54,117.61,117.54,117.56,1200.0,115.5711,115.6399,115.5711,115.5907,1200.0
2023-06-01 10:35:00,117.6,117.61,117.48,117.48,3600.0,115.6301,115.6399,115.5121,115.5121,3600.0
2023-06-01 10:40:00,117.39,117.52,117.39,117.48,3600.0,115.4236,115.5514,115.4236,115.5121,3600.0
2023-06-01 10:45:00,117.52,117.68,117.43,117.48,4800.0,115.5514,115.7087,115.4629,115.5121,4800.0
2023-06-01 10:50:00,117.54,117.54,117.54,117.54,840.0,115.5711,115.5711,115.5711,115.5711,840.0
2023-06-01 10:55:00,117.56,117.64,117.56,117.57,3200.0,115.5907,115.6694,115.5907,115.6006,3200.0
2023-06-01 11:00:00,117.64,117.64,117.55,117.63,2800.0,115.6694,115.6694,115.5809,115.6596,2800.0
2023-06-01 11:05:00,117.59,117.71,117.59,117.64,5200.0,115.6202,115.7382,115.6202,115.6694,5200.0
2023-06-01 11:10:00,117.64,117.77,117.64,117.77,6400.0,115.6694,115.7972,115.6694,115.7972,6400.0
2023-06-01 11:15:00,117.75,117.82,117.75,117.75,1600.0,115.7775,115.8464,115.7775,115.7775,1600.0
2023-06-01 11:20:00,117.74,117.74,117.66,117.69,2800.0,115.7677,115.7677,115.6891,115.7185,2800.0
2023-06-01 11:25:00,117.68,117.74,117.68,117.74,2700.0,115.7087,115.7677,115.7087,115.7677,2700.0
2023-06-01 11:30:00,117.78,117.81,117.73,117.81,4800.0,115.807,115.8365,115.7579,115.8365,4800.0
2023-06-01 11:35:00,117.72,117.79,117.67,117.67,2400.0,115.748,115.8169,115.6989,115.6989,2400.0
2023-06-01 11:40:00,117.7,117.77,117.67,117.77,2000.0,115.7284,115.7972,115.6989,115.7972,2000.0
2023-06-01 11:45:00,117.71,117.86,117.71,117.83,4288.0,115.7382,115.8857,115.7382,115.8562,4288.0
2023-06-01 11:50:00,117.92,118.24,117.92,118.21,20700.0,115.9447,116.2593,115.9447,116.2298,20700.0
2023-06-01 11:55:00,118.25,118.43,118.2,118.43,4024.0,116.2692,116.4462,116.22,116.4462,4024.0
2023-06-01 12:00:00,118.37,118.47,118.3,118.38,2512.0,116.3872,116.4855,116.3183,116.397,2512.0
2023-06-01 12:05:00,118.31,118.38,118.29,118.38,1600.0,116.3282,116.397,116.3085,116.397,1600.0
2023-06-01 12:10:00,118.42,118.42,118.37,118.37,2000.0,116.4363,116.4363,116.3872,116.3872,2000.0
2023-06-01 12:15:00,118.42,118.6,118.42,118.6,5128.0,116.4363,116.6133,116.4363,116.6133,5128.0
2023-06-01 12:20:00,118.64,118.65,118.52,118.53,2436.0,116.6526,116.6625,116.5346,116.5445,2436.0
2023-06-01 12:25:00,118.45,118.52,118.41,118.48,3016.0,116.4658,116.5346,116.4265,116.4953,3016.0
2023-06-01 12:30:00,118.54,118.54,118.51,118.51,800.0,116.5543,116.5543,116.5248,116.5248,800.0
2023-06-01 12:35:00,118.43,118.46,118.42,118.46,800.0,116.4462,116.4757,116.4363,116.4757,800.0
2023-06-01 12:40:00,118.45,118.5,118.43,118.43,2048.0,116.4658,116.515,116.4462,116.4462,2048.0
2023-06-01 12:45:00,118.43,118.6,118.43,118.6,6800.0,116.4462,116.6133,116.4462,116.6133,6800.0
2023-06-01 12:50:00,118.61,118.61,118.61,118.61,400.0,116.6231,116.6231,116.6231,116.6231,400.0
2023-06-01 12:55:00,118.61,118.61,118.61,118.61,0.0,116.6231,116.6231,116.6231,116.6231,0.0
2023-06-01 13:00:00,118.59,118.59,118.5,118.59,4500.0,116.6035,116.6035,116.515,116.6035,4500.0
2023-06-01 13:05:00,118.51,118.71,118.51,118.68,6116.0,116.5248,116.7215,116.5248,116.692,6116.0
2023-06-01 13:10:00,118.7,118.75,118.7,118.74,2048.0,116.7116,116.7608,116.7116,116.751,2048.0
2023-06-01 13:15:00,118.83,118.92,118.83,118.88,2800.0,116.8395,116.9279,116.8395,116.8886,2800.0
2023-06-01 13:20:00,118.78,118.94,118.77,118.77,3200.0,116.7903,116.9476,116.7805,116.7805,3200.0
2023-06-01 13:25:00,118.81,118.81,118.81,118.81,400.0,116.8198,116.8198,116.8198,116.8198,400.0
2023-06-01 13:30:00,118.85,118.85,118.78,118.78,3200.0,116.8591,116.8591,116.7903,116.7903,3200.0
2023-06-01 13:35:00,118.83,118.87,118.82,118.87,4000.0,116.8395,116.8788,116.8296,116.8788,4000.0
2023-06-01 13:40:00,118.85,119.0,118.83,119.0,2476.0,116.8591,117.0066,116.8395,117.0066,2476.0
2023-06-01 13:45:00,118.94,119.1,118.93,119.09,15336.0,116.9476,117.1049,116.9378,117.0951,15336.0
2023-06-01 13:50:00,119.16,119.16,119.16,119.16,800.0,117.1639,117.1639,117.1639,117.1639,800.0
2023-06-01 13:55:00,119.2,119.23,119.1,119.11,3552.0,117.2033,117.2328,117.1049,117.1148,3552.0
2023-06-01 14:00:00,119.08,119.08,119.04,119.04,800.0,117.0853,117.0853,117.0459,117.0459,800.0
2023-06-01 14:05:00,119.08,119.13,119.05,119.13,4800.0,117.0853,117.1344,117.0558,117.1344,4800.0
2023-06-01 14:10:00,119.12,119.12,119.12,119.12,400.0,117.1246,117.1246,117.1246,117.1246,400.0
2023-06-01 14:15:00,119.13,119.16,119.03,119.03,7608.0,117.1344,117.1639,117.0361,117.0361,7608.0
2023-06-01 14:20:00,119.09,119.09,119.08,119.08,1332.0,117.0951,117.0951,117.0853,117.0853,1332.0
2023-06-01 14:25:00,119.08,119.14,119.08,119.13,4000.0,117.0853,117.1443,117.0853,117.1344,4000.0
2023-06-01 14:30:00,119.17,119.18,119.17,119.18,800.0,117.1738,117.1836,117.1738,117.1836,800.0
2023-06-01 14:35:00,119.13,119.16,119.07,119.1,1600.0,117.1344,117.1639,117.0754,117.1049,1600.0
2023-06-01 14:40:00,119.08,119.08,119.05,119.06,2000.0,117.0853,117.0853,117.0558,117.0656,2000.0
2023-06-01 14:45:00,119.11,119.2,119.11,119.16,3532.0,117.1148,117.2033,117.1148,117.1639,3532.0
2023-06-01 14:50:00,119.16,119.26,119.16,119.25,2400.0,117.1639,117.2622,117.1639,117.2524,2400.0
2023-06-01 14:55:00,119.24,119.26,119.17,119.26,4400.0,117.2426,117.2622,117.1738,117.2622,4400.0
2023-06-01 15:00:00,119.31,119.36,119.3,119.36,4612.0,117.3114,117.3606,117.3016,117.3606,4612.0
2023-06-01 15:05:00,119.36,119.36,119.29,119.3,8256.0,117.3606,117.3606,117.2917,117.3016,8256.0
2023-06-01 15:10:00,119.25,119.39,119.24,119.39,8232.0,117.2524,117.3901,117.2426,117.3901,8232.0
2023-06-01 15:15:00,119.39,119.41,119.27,119.27,9924.0,117.3901,117.4097,117.2721,117.2721,9924.0
2023-06-01 15:20:00,119.31,119.34,119.27,119.27,5360.0,117.3114,117.3409,117.2721,117.2721,5360.0
2023-06-01 15:25:00,119.26,119.42,119.26,119.34,7600.0,117.2622,117.4196,117.2622,117.3409,7600.0
2023-06-01 15:30:00,119.32,119.33,119.06,119.06,7600.0,117.3212,117.3311,117.0656,117.0656,7600.0
2023-06-01 15:35:00,119.03,119.14,119.02,119.04,13424.0,117.0361,117.1443,117.0263,117.0459,13424.0
2023-06-01 15:40:00,119.0,119.06,119.0,119.03,8944.0,117.0066,117.0656,117.0066,117.0361,8944.0
2023-06-01 15:45:00,119.05,119.17,119.05,119.17,17284.0,117.0558,117.1738,117.0558,117.1738,17284.0
2023-06-01 15:50:00,119.12,119.19,118.75,118.81,50888.0,117.1246,117.1934,116.7608,116.8198,50888.0
2023-06-01 15:55:00,118.76,119.03,118.76,118.98,89384.0,116.7706,117.0361,116.7706,116.9869,89384.0
2023-06-02 09:30:00,119.21,119.27,118.87,119.01,24876.0,117.2131,117.2721,116.8788,117.0164,24876.0
2023-06-02 09:35:00,119.18,119.73,119.17,119.31,49736.0,117.1836,117.7244,117.1738,117.3114,49736.0
2023-06-02 09:40:00,119.39,119.47,119.36,119.47,5668.0,117.3901,117.4687,117.3606,117.4687,5668.0
2023-06-02 09:45:00,119.48,119.72,119.37,119.43,8736.0,117.4786,117.7145,117.3704,117.4294,8736.0
2023-06-02 09:50:00,119.42,119.54,119.26,119.3,4800.0,117.4196,117.5376,117.2622,117.3016,4800.0
2023-06-02 09:55:00,119.23,119.44,119.19,119.34,48396.0,117.2328,117.4392,117.1934,117.3409,48396.0
2023-06-02 10:00:00,119.31,119.31,118.85,118.95,13156.0,117.3114,117.3114,116.8591,116.9574,13156.0
2023-06-02 10:05:00,119.21,119.21,118.78,118.78,1200.0,117.2131,117.2131,116.7903,116.7903,1200.0
2023-06-02 10:10:00,119.13,119.25,119.04,119.18,7080.0,117.1344,117.2524,117.0459,117.1836,7080.0
2023-06-02 10:15:00,119.27,119.27,118.89,118.89,8900.0,117.2721,117.2721,116.8984,116.8984,8900.0
2023-06-02 10:20:00,119.0,119.02,118.75,118.79,12788.0,117.0066,117.0263,116.7608,116.8001,12788.0
2023-06-02 10:25:00,118.73,118.89,118.56,118.77,10512.0,116.7411,116.8984,116.574,116.7805,10512.0
2023-06-02 10:30:00,118.63,118.89,118.62,118.89,21900.0,116.6428,116.8984,116.633,116.8984,21900.0
2023-06-02 10:35:00,118.96,119.14,118.89,118.89,10116.0,116.9673,117.1443,116.8984,116.8984,10116.0
2023-06-02 10:40:00,118.89,119.03,118.89,119.03,3200.0,116.8984,117.0361,116.8984,117.0361,3200.0
2023-06-02 10:45:00,118.92,119.05,118.84,119.05,3736.0,116.9279,117.0558,116.8493,117.0558,3736.0
2023-06-02 10:50:00,119.07,119.07,118.64,118.74,50936.0,117.0754,117.0754,116.6526,116.751,50936.0
2023-06-02 10:55:00,118.77,118.98,118.75,118.98,145012.0,116.7805,116.9869,116.7608,116.9869,145012.0
2023-06-02 11:00:00,119.29,119.5,119.29,119.34,5600.0,117.2917,117.4982,117.2917,117.3409,5600.0
2023-06-02 11:05:00,119.29,119.29,119.17,119.17,800.0,117.2917,117.2917,117.1738,117.1738,800.0
2023-06-02 11:10:00,119.29,119.33,119.29,119.3,3600.0,117.2917,117.3311,117.2917,117.3016,3600.0
2023-06-02 11:15:00,119.3,119.3,119.14,119.14,2800.0,117.3016,117.3016,117.1443,117.1443,2800.0
2023-06-02 11:20:00,119.09,119.22,119.02,119.02,5200.0,117.0951,117.2229,117.0263,117.0263,5200.0
2023-06-02 11:25:00,118.95,119.21,118.95,119.1,9836.0,116.9574,117.2131,116.9574,117.1049,9836.0
2023-06-02 11:30:00,119.05,119.05,119.05,119.05,400.0,117.0558,117.0558,117.0558,117.0558,400.0
2023-06-02 11:35:00,119.14,119.2,119.08,119.17,2800.0,117.1443,117.2033,117.0853,117.1738,2800.0
2023-06-02 11:40:00,119.22,119.22,119.22,119.22,400.0,117.2229,117.2229,117.2229,117.2229,400.0
2023-06-02 11:45:00,119.18,119.22,119.12,119.18,6188.0,117.1836,117.2229,117.1246,117.1836,6188.0
2023-06-02 11:50:00,119.18,119.22,119.11,119.22,3912.0,117.1836,117.2229,117.1148,117.2229,3912.0
2023-06-02 11:55:00,119.32,119.35,119.2,119.2,2400.0,117.3212,117.3507,117.2033,117.2033,2400.0
2023-06-02 12:00:00,119.26,119.29,119.2,119.26,7112.0,117.2622,117.2917,117.2033,117.2622,7112.0
2023-06-02 12:05:00,119.32,119.33,119.27,119.33,2000.0,117.3212,117.3311,117.2721,117.3311,2000.0
2023-06-02 12:10:00,119.25,119.25,119.07,119.09,12476.0,117.2524,117.2524,117.0754,117.0951,12476.0
2023-06-02 12:15:00,119.04,119.19,119.04,119.13,9808.0,117.0459,117.1934,117.0459,117.1344,9808.0
2023-06-02 12:20:00,119.15,119.24,119.15,119.24,2800.0,117.1541,117.2426,117.1541,117.2426,2800.0
2023-06-02 12:25:00,119.25,119.28,119.19,119.19,5600.0,117.2524,117.2819,117.1934,117.1934,5600.0
2023-06-02 12:30:00,119.15,119.3,119.15,119.25,8800.0,117.1541,117.3016,117.1541,117.2524,8800.0
2023-06-02 12:35:00,119.26,119.26,119.21,119.26,1816.0,117.2622,117.2622,117.2131,117.2622,1816.0
2023-06-02 12:40:00,119.24,119.42,119.22,119.41,6800.0,117.2426,117.4196,117.2229,117.4097,6800.0
2023-06-02 12:45:00,119.49,119.54,119.46,119.48,12820.0,117.4884,117.5376,117.4589,117.4786,12820.0
2023-06-02 12:50:00,119.52,119.57,119.45,119.56,17200.0,117.5179,117.5671,117.4491,117.5572,17200.0
2023-06-02 12:55:00,119.56,119.56,119.44,119.52,7300.0,117.5572,117.5572,117.4392,117.5179,7300.0
2023-06-02 13:00:00,119.54,119.67,119.54,119.67,2400.0,117.5376,117.6654,117.5376,117.6654,2400.0
2023-06-02 13:05:00,119.71,119.71,119.71,119.71,400.0,117.7047,117.7047,117.7047,117.7047,400.0
2023-06-02 13:10:00,119.57,119.58,119.39,119.39,1600.0,117.5671,117.5769,117.3901,117.3901,1600.0
2023-06-02 13:15:00,119.44,119.55,119.44,119.5,4400.0,117.4392,117.5474,117.4392,117.4982,4400.0
2023-06-02 13:20:00,119.5,119.54,119.42,119.53,10616.0,117.4982,117.5376,117.4196,117.5277,10616.0
2023-06-02 13:25:00,119.41,119.41,119.39,119.39,4000.0,117.4097,117.4097,117.3901,117.3901,4000.0
2023-06-02 13:30:00,119.38,119.39,119.36,119.36,2020.0,117.3802,117.3901,117.3606,117.3606,2020.0
2023-06-02 13:35:00,119.34,119.41,119.3,119.41,4824.0,117.3409,117.4097,117.3016,117.4097,4824.0
2023-06-02 13:40:00,119.41,119.41,119.41,119.41,400.0,117.4097,117.4097,117.4097,117.4097,400.0
2023-06-02 13:45:00,119.49,119.5,119.49,119.5,1452.0,117.4884,117.4982,117.4884,117.4982,1452.0
2023-06-02 13:50:00,119.47,119.6,119.47,119.6,2408.0,117.4687,117.5966,117.4687,117.5966,2408.0
2023-06-02 13:55:00,119.66,119.74,119.66,119.74,1600.0,117.6555,117.7342,117.6555,117.7342,1600.0
2023-06-02 14:00:00,119.79,119.87,119.77,119.77,2800.0,117.7834,117.862,117.7637,117.7637,2800.0
2023-06-02 14:05:00,119.76,119.76,119.66,119.66,2800.0,117.7539,117.7539,117.6555,117.6555,2800.0
2023-06-02 14:10:00,119.66,119.66,119.66,119.66,0.0,117.6555,117.6555,117.6555,117.6555,0.0
2023-06-02 14:15:00,119.74,119.76,119.69,119.69,3204.0,117.7342,117.7539,117.685,117.685,3204.0
2023-06-02 14:20:00,119.75,119.78,119.71,119.77,4400.0,117.744,117.7735,117.7047,117.7637,4400.0
2023-06-02 14:25:00,119.75,119.75,119.66,119.67,5280.0,117.744,117.744,117.6555,117.6654,5280.0
2023-06-02 14:30:00,119.77,119.9,119.77,119.9,2800.0,117.7637,117.8915,117.7637,117.8915,2800.0
2023-06-02 14:35:00,120.0,120.0,120.0,120.0,1800.0,117.9899,117.9899,117.9899,117.9899,1800.0
2023-06-02 14:40:00,120.04,120.05,119.95,120.05,1780.0,118.0292,118.039,117.9407,118.039,1780.0
2023-06-02 14:45:00,120.03,120.1,120.03,120.1,1240.0,118.0194,118.0882,118.0194,118.0882,1240.0
2023-06-02 14:50:00,120.07,120.23,120.02,120.23,8400.0,118.0587,118.216,118.0095,118.216,8400.0
2023-06-02 14:55:00,120.24,120.24,120.19,120.19,4608.0,118.2258,118.2258,118.1767,118.1767,4608.0
2023-06-02 15:00:00,120.35,120.37,120.34,120.37,1320.0,118.334,118.3537,118.3242,118.3537,1320.0
2023-06-02 15:05:00,120.23,120.25,120.19,120.21,3200.0,118.216,118.2357,118.1767,118.1963,3200.0
2023-06-02 15:10:00,120.2,120.3,120.16,120.3,6400.0,118.1865,118.2848,118.1472,118.2848,6400.0
2023-06-02 15:15:00,120.35,120.35,120.22,120.22,7596.0,118.334,118.334,118.2062,118.2062,7596.0
2023-06-02 15:20:00,120.24,120.29,120.22,120.26,4800.0,118.2258,118.275,118.2062,118.2455,4800.0
2023-06-02 15:25:00,120.29,120.39,120.29,120.35,7388.0,118.275,118.3733,118.275,118.334,7388.0
2023-06-02 15:30:00,120.37,120.44,120.29,120.32,11468.0,118.3537,118.4225,118.275,118.3045,11468.0
2023-06-02 15:35:00,120.28,120.43,120.28,120.43,5600.0,118.2652,118.4127,118.2652,118.4127,5600.0
2023-06-02 15:40:00,120.44,120.52,120.37,120.39,18336.0,118.4225,118.5011,118.3537,118.3733,18336.0
2023-06-02 15:45:00,120.33,120.38,120.28,120.35,8672.0,118.3143,118.3635,118.2652,118.334,8672.0
2023-06-02 15:50:00,120.3,120.51,120.17,120.35,32920.0,118.2848,118.4913,118.157,118.334,32920.0
2023-06-02 15:55:00,120.38,120.43,120.33,120.39,43468.0,118.3635,118.4127,118.3143,118.3733,43468.0
2023-06-05 09:30:00,120.69,121.13,120.56,120.77,20784.0,118.6683,119.1009,118.5405,118.747,20784.0
2023-06-05 09:35:00,120.61,120.61,120.61,120.61,420.0,118.5896,118.5896,118.5896,118.5896,420.0
2023-06-05 09:40:00,120.78,120.97,120.78,120.9,4000.0,118.7568,118.9436,118.7568,118.8748,4000.0
2023-06-05 09:45:00,120.92,120.92,120.48,120.6,7256.0,118.8944,118.8944,118.4618,118.5798,7256.0
2023-06-05 09:50:00,120.53,120.73,120.53,120.73,10800.0,118.511,118.7076,118.511,118.7076,10800.0
2023-06-05 09:55:00,120.58,120.83,120.58,120.83,816.0,118.5601,118.806,118.5601,118.806,816.0
2023-06-05 10:00:00,120.79,120.87,120.65,120.65,12692.0,118.7666,118.8453,118.629,118.629,12692.0
2023-06-05 10:05:00,120.62,120.62,120.5,120.5,1600.0,118.5995,118.5995,118.4815,118.4815,1600.0
2023-06-05 10:10:00,120.55,120.64,120.51,120.64,3980.0,118.5306,118.6191,118.4913,118.6191,3980.0
2023-06-05 10:15:00,120.52,120.52,120.49,120.49,1888.0,118.5011,118.5011,118.4716,118.4716,1888.0
2023-06-05 10:20:00,120.48,120.52,120.48,120.52,824.0,118.4618,118.5011,118.4618,118.5011,824.0
2023-06-05 10:25:00,120.58,120.58,120.58,120.58,2000.0,118.5601,118.5601,118.5601,118.5601,2000.0
2023-06-05 10:30:00,120.48,120.53,120.48,120.53,2160.0,118.4618,118.511,118.4618,118.511,2160.0
2023-06-05 10:35:00,120.46,120.46,120.33,120.33,2452.0,118.4421,118.4421,118.3143,118.3143,2452.0
2023-06-05 10:40:00,120.31,120.33,120.29,120.29,3364.0,118.2947,118.3143,118.275,118.275,3364.0
2023-06-05 10:45:00,120.3,120.46,120.29,120.46,3556.0,118.2848,118.4421,118.275,118.4421,3556.0
2023-06-05 10:50:00,120.44,120.52,120.43,120.43,3336.0,118.4225,118.5011,118.4127,118.4127,3336.0
2023-06-05 10:55:00,120.41,120.42,120.41,120.42,824.0,118.393,118.4028,118.393,118.4028,824.0
2023-06-05 11:00:00,120.42,120.57,120.42,120.57,1600.0,118.4028,118.5503,118.4028,118.5503,1600.0
2023-06-05 11:05:00,120.78,120.79,120.78,120.79,1200.0,118.7568,118.7666,118.7568,118.7666,1200.0
2023-06-05 11:10:00,120.87,120.87,120.74,120.74,3020.0,118.8453,118.8453,118.7175,118.7175,3020.0
2023-06-05 11:15:00,120.74,120.74,120.74,120.74,0.0,118.7175,118.7175,118.7175,118.7175,0.0
2023-06-05 11:20:00,120.65,120.71,120.6,120.6,1512.0,118.629,118.688,118.5798,118.5798,1512.0
2023-06-05 11:25:00,120.73,120.74,120.72,120.72,1200.0,118.7076,118.7175,118.6978,118.6978,1200.0
2023-06-05 11:30:00,120.95,120.95,120.89,120.89,800.0,118.9239,118.9239,118.8649,118.8649,800.0
2023-06-05 11:35:00,120.91,120.91,120.82,120.82,800.0,118.8846,118.8846,118.7961,118.7961,800.0
2023-06-05 11:40:00,120.85,120.86,120.85,120.86,3460.0,118.8256,118.8354,118.8256,118.8354,3460.0
2023-06-05 11:45:00,120.81,120.86,120.78,120.78,5284.0,118.7863,118.8354,118.7568,118.7568,5284.0
2023-06-05 11:50:00,120.8,120.8,120.8,120.8,1600.0,118.7765,118.7765,118.7765,118.7765,1600.0
2023-06-05 11:55:00,120.75,120.75,120.75,120.75,1200.0,118.7273,118.7273,118.7273,118.7273,1200.0
2023-06-05 12:00:00,120.78,120.84,120.69,120.72,3224.0,118.7568,118.8158,118.6683,118.6978,3224.0
2023-06-05 12:05:00,120.76,120.79,120.71,120.79,1600.0,118.7371,118.7666,118.688,118.7666,1600.0
2023-06-05 12:10:00,120.8,120.87,120.79,120.87,6000.0,118.7765,118.8453,118.7666,118.8453,6000.0
2023-06-05 12:15:00,120.86,120.86,120.86,120.86,2000.0,118.8354,118.8354,118.8354,118.8354,2000.0
2023-06-05 12:20:00,120.89,120.89,120.83,120.84,3112.0,118.8649,118.8649,118.806,118.8158,3112.0
2023-06-05 12:25:00,120.92,120.92,120.92,120.92,1200.0,118.8944,118.8944,118.8944,118.8944,1200.0
2023-06-05 12:30:00,120.96,120.96,120.96,120.96,400.0,118.9338,118.9338,118.9338,118.9338,400.0
2023-06-05 12:35:00,120.98,121.03,120.98,121.03,2052.0,118.9534,119.0026,118.9534,119.0026,2052.0
2023-06-05 12:40:00,121.14,121.14,121.14,121.14,800.0,119.1108,119.1108,119.1108,119.1108,800.0
2023-06-05 12:45:00,121.17,121.22,121.17,121.22,800.0,119.1403,119.1894,119.1403,119.1894,800.0
2023-06-05 12:50:00,121.24,121.24,121.24,121.24,400.0,119.2091,119.2091,119.2091,119.2091,400.0
2023-06-05 12:55:00,121.17,121.22,121.16,121.22,1200.0,119.1403,119.1894,119.1304,119.1894,1200.0
2023-06-05 13:00:00,121.22,121.22,121.22,121.22,0.0,119.1894,119.1894,119.1894,119.1894,0.0
2023-06-05 13:05:00,121.21,121.31,121.21,121.25,2720.0,119.1796,119.2779,119.1796,119.2189,2720.0
2023-06-05 13:10:00,121.2,121.2,121.19,121.19,1200.0,119.1698,119.1698,119.1599,119.1599,1200.0
2023-06-05 13:15:00,121.19,121.19,121.19,121.19,0.0,119.1599,119.1599,119.1599,119.1599,0.0
2023-06-05 13:20:00,121.16,121.2,121.16,121.2,2400.0,119.1304,119.1698,119.1304,119.1698,2400.0
2023-06-05 13:25:00,121.17,121.26,121.03,121.03,2628.0,119.1403,119.2287,119.0026,119.0026,2628.0
2023-06-05 13:30:00,120.95,120.95,120.95,120.95,400.0,118.9239,118.9239,118.9239,118.9239,400.0
2023-06-05 13:35:00,120.98,120.98,120.98,120.98,400.0,118.9534,118.9534,118.9534,118.9534,400.0
2023-06-05 13:40:00,120.89,120.99,120.89,120.99,1200.0,118.8649,118.9633,118.8649,118.9633,1200.0
2023-06-05 13:45:00,120.97,120.97,120.84,120.87,3600.0,118.9436,118.9436,118.8158,118.8453,3600.0
2023-06-05 13:50:00,120.96,120.96,120.96,120.96,800.0,118.9338,118.9338,118.9338,118.9338,800.0
2023-06-05 13:55:00,120.9,121.1,120.9,121.1,3108.0,118.8748,119.0714,118.8748,119.0714,3108.0
2023-06-05 14:00:00,120.97,120.97,120.93,120.96,2000.0,118.9436,118.9436,118.9043,118.9338,2000.0
2023-06-05 14:05:00,120.84,120.88,120.8,120.88,3600.0,118.8158,118.8551,118.7765,118.8551,3600.0
2023-06-05 14:10:00,120.97,121.0,120.97,120.99,1200.0,118.9436,118.9731,118.9436,118.9633,1200.0
2023-06-05 14:15:00,121.1,121.1,121.03,121.05,4400.0,119.0714,119.0714,119.0026,119.0223,4400.0
2023-06-05 14:20:00,120.99,121.08,120.94,121.08,4000.0,118.9633,119.0518,118.9141,119.0518,4000.0
2023-06-05 14:25:00,121.03,121.03,120.91,120.91,2584.0,119.0026,119.0026,118.8846,118.8846,2584.0
2023-06-05 14:30:00,120.88,120.88,120.7,120.7,3600.0,118.8551,118.8551,118.6781,118.6781,3600.0
2023-06-05 14:35:00,120.75,120.83,120.73,120.83,3060.0,118.7273,118.806,118.7076,118.806,3060.0
2023-06-05 14:40:00,120.66,120.87,120.64,120.87,7600.0,118.6388,118.8453,118.6191,118.8453,7600.0
2023-06-05 14:45:00,120.72,120.74,120.72,120.74,2400.0,118.6978,118.7175,118.6978,118.7175,2400.0
2023-06-05 14:50:00,120.73,120.91,120.73,120.91,12008.0,118.7076,118.8846,118.7076,118.8846,12008.0
2023-06-05 14:55:00,120.92,120.92,120.87,120.87,1756.0,118.8944,118.8944,118.8453,118.8453,1756.0
2023-06-05 15:00:00,120.82,120.88,120.74,120.76,7600.0,118.7961,118.8551,118.7175,118.7371,7600.0
2023-06-05 15:05:00,120.7,120.81,120.67,120.72,8000.0,118.6781,118.7863,118.6486,118.6978,8000.0
2023-06-05 15:10:00,120.81,120.99,120.8,120.99,2000.0,118.7863,118.9633,118.7765,118.9633,2000.0
2023-06-05 15:15:00,121.0,121.02,120.93,120.96,5600.0,118.9731,118.9928,118.9043,118.9338,5600.0
2023-06-05 15:20:00,121.03,121.03,121.03,121.03,400.0,119.0026,119.0026,119.0026,119.0026,400.0
2023-06-05 15:25:00,120.97,121.14,120.97,121.08,4400.0,118.9436,119.1108,118.9436,119.0518,4400.0
2023-06-05 15:30:00,121.05,121.14,121.04,121.06,15472.0,119.0223,119.1108,119.0124,119.0321,15472.0
2023-06-05 15:35:00,121.09,121.16,121.03,121.16,8200.0,119.0616,119.1304,119.0026,119.1304,8200.0
2023-06-05 15:40:00,121.22,121.31,121.21,121.27,22776.0,119.1894,119.2779,119.1796,119.2386,22776.0
2023-06-05 15:45:00,121.23,121.39,121.23,121.38,7200.0,119.1992,119.3566,119.1992,119.3467,7200.0
2023-06-05 15:50:00,121.41,121.41,121.14,121.14,31524.0,119.3762,119.3762,119.1108,119.1108,31524.0
2023-06-05 15:55:00,121.07,121.13,121.03,121.07,31964.0,119.0419,119.1009,119.0026,119.0419,31964.0
2023-06-06 09:30:00,120.96,120.96,120.56,120.96,18076.0,118.9338,118.9338,118.5405,118.9338,18076.0
2023-06-06 09:35:00,121.38,121.38,120.67,120.91,4032.0,119.3467,119.3467,118.6486,118.8846,4032.0
2023-06-06 09:40:00,120.7,120.74,120.64,120.64,1200.0,118.6781,118.7175,118.6191,118.6191,1200.0
2023-06-06 09:45:00,120.94,120.94,120.94,120.94,400.0,118.9141,118.9141,118.9141,118.9141,400.0
2023-06-06 09:50:00,121.03,121.03,121.02,121.03,1600.0,119.0026,119.0026,118.9928,119.0026,1600.0
2023-06-06 09:55:00,120.88,121.04,120.88,121.04,2840.0,118.8551,119.0124,118.8551,119.0124,2840.0
2023-06-06 10:00:00,121.05,121.12,121.05,121.12,800.0,119.0223,119.0911,119.0223,119.0911,800.0
2023-06-06 10:05:00,121.1,121.32,121.1,121.29,3200.0,119.0714,119.2877,119.0714,119.2582,3200.0
2023-06-06 10:10:00,121.39,121.44,121.35,121.35,4000.0,119.3566,119.4057,119.3172,119.3172,4000.0
2023-06-06 10:15:00,121.24,121.31,121.19,121.31,2632.0,119.2091,119.2779,119.1599,119.2779,2632.0
2023-06-06 10:20:00,121.21,121.26,121.18,121.21,5200.0,119.1796,119.2287,119.1501,119.1796,5200.0
2023-06-06 10:25:00,121.17,121.22,121.12,121.18,6800.0,119.1403,119.1894,119.0911,119.1501,6800.0
2023-06-06 10:30:00,121.24,121.24,121.24,121.24,800.0,119.2091,119.2091,119.2091,119.2091,800.0
2023-06-06 10:35:00,121.31,121.34,121.16,121.16,4572.0,119.2779,119.3074,119.1304,119.1304,4572.0
2023-06-06 10:40:00,121.21,121.23,121.21,121.23,1200.0,119.1796,119.1992,119.1796,119.1992,1200.0
2023-06-06 10:45:00,121.27,121.42,121.27,121.41,2800.0,119.2386,119.3861,119.2386,119.3762,2800.0
2023-06-06 10:50:00,121.43,121.43,121.4,121.4,800.0,119.3959,119.3959,119.3664,119.3664,800.0
2023-06-06 10:55:00,121.15,121.34,121.15,121.34,3212.0,119.1206,119.3074,119.1206,119.3074,3212.0
2023-06-06 11:00:00,121.31,121.31,121.31,121.31,400.0,119.2779,119.2779,119.2779,119.2779,400.0
2023-06-06 11:05:00,121.22,121.25,121.19,121.19,4800.0,119.1894,119.2189,119.1599,119.1599,4800.0
2023-06-06 11:10:00,121.19,121.2,121.11,121.11,8980.0,119.1599,119.1698,119.0813,119.0813,8980.0
2023-06-06 11:15:00,121.1,121.17,121.06,121.06,2000.0,119.0714,119.1403,119.0321,119.0321,2000.0
2023-06-06 11:20:00,120.96,120.96,120.96,120.96,400.0,118.9338,118.9338,118.9338,118.9338,400.0
2023-06-06 11:25:00,120.82,120.98,120.82,120.98,3600.0,118.7961,118.9534,118.7961,118.9534,3600.0
2023-06-06 11:30:00,120.98,121.04,120.97,121.0,2396.0,118.9534,119.0124,118.9436,118.9731,2396.0
2023-06-06 11:35:00,121.0,121.11,121.0,121.1,2800.0,118.9731,119.0813,118.9731,119.0714,2800.0
2023-06-06 11:40:00,121.0,121.0,120.94,120.94,800.0,118.9731,118.9731,118.9141,118.9141,800.0
2023-06-06 11:45:00,120.92,121.0,120.87,120.87,1240.0,118.8944,118.9731,118.8453,118.8453,1240.0
2023-06-06 11:50:00,120.89,120.89,120.89,120.89,400.0,118.8649,118.8649,118.8649,118.8649,400.0
2023-06-06 11:55:00,120.92,120.92,120.81,120.81,4336.0,118.8944,118.8944,118.7863,118.7863,4336.0
2023-06-06 12:00:00,120.76,120.76,120.76,120.76,1488.0,118.7371,118.7371,118.7371,118.7371,1488.0
2023-06-06 12:05:00,120.77,120.77,120.63,120.64,8740.0,118.747,118.747,118.6093,118.6191,8740.0
2023-06-06 12:10:00,120.64,120.71,120.64,120.66,3200.0,118.6191,118.688,118.6191,118.6388,3200.0
2023-06-06 12:15:00,120.66,120.68,120.64,120.64,4400.0,118.6388,118.6585,118.6191,118.6191,4400.0
2023-06-06 12:20:00,120.65,120.65,120.6,120.62,1600.0,118.629,118.629,118.5798,118.5995,1600.0
2023-06-06 12:25:00,120.62,120.64,120.49,120.49,4000.0,118.5995,118.6191,118.4716,118.4716,4000.0
2023-06-06 12:30:00,120.4,120.55,120.4,120.5,4000.0,118.3832,118.5306,118.3832,118.4815,4000.0
2023-06-06 12:35:00,120.5,120.52,120.45,120.52,4592.0,118.4815,118.5011,118.4323,118.5011,4592.0
2023-06-06 12:40:00,120.48,120.5,120.47,120.47,1324.0,118.4618,118.4815,118.452,118.452,1324.0
2023-06-06 12:45:00,120.49,120.5,120.44,120.44,2800.0,118.4716,118.4815,118.4225,118.4225,2800.0
2023-06-06 12:50:00,120.39,120.45,120.34,120.45,3600.0,118.3733,118.4323,118.3242,118.4323,3600.0
2023-06-06 12:55:00,120.39,120.39,120.3,120.31,2800.0,118.3733,118.3733,118.2848,118.2947,2800.0
2023-06-06 13:00:00,120.3,120.33,120.26,120.28,2000.0,118.2848,118.3143,118.2455,118.2652,2000.0
2023-06-06 13:05:00,120.23,120.32,120.23,120.31,6000.0,118.216,118.3045,118.216,118.2947,6000.0
2023-06-06 13:10:00,120.31,120.31,120.31,120.31,0.0,118.2947,118.2947,118.2947,118.2947,0.0
2023-06-06 13:15:00,120.36,120.4,120.36,120.38,2000.0,118.3438,118.3832,118.3438,118.3635,2000.0
2023-06-06 13:20:00,120.3,120.36,120.24,120.24,4600.0,118.2848,118.3438,118.2258,118.2258,4600.0
2023-06-06 13:25:00,120.15,120.15,120.14,120.14,800.0,118.1373,118.1373,118.1275,118.1275,800.0
2023-06-06 13:30:00,120.15,120.29,120.14,120.29,8440.0,118.1373,118.275,118.1275,118.275,8440.0
2023-06-06 13:35:00,120.27,120.5,120.27,120.43,5200.0,118.2553,118.4815,118.2553,118.4127,5200.0
2023-06-06 13:40:00,120.45,120.45,120.38,120.42,4276.0,118.4323,118.4323,118.3635,118.4028,4276.0
2023-06-06 13:45:00,120.42,120.42,120.42,120.42,0.0,118.4028,118.4028,118.4028,118.4028,0.0
2023-06-06 13:50:00,120.47,120.55,120.46,120.55,2400.0,118.452,118.5306,118.4421,118.5306,2400.0
2023-06-06 13:55:00,120.52,120.52,120.47,120.52,2016.0,118.5011,118.5011,118.452,118.5011,2016.0
2023-06-06 14:00:00,120.49,120.52,120.38,120.49,3600.0,118.4716,118.5011,118.3635,118.4716,3600.0
2023-06-06 14:05:00,120.59,120.63,120.56,120.63,3716.0,118.57,118.6093,118.5405,118.6093,3716.0
2023-06-06 14:10:00,120.71,120.86,120.71,120.82,2800.0,118.688,118.8354,118.688,118.7961,2800.0
2023-06-06 14:15:00,120.75,120.75,120.63,120.67,4400.0,118.7273,118.7273,118.6093,118.6486,4400.0
2023-06-06 14:20:00,120.62,120.67,120.61,120.67,2820.0,118.5995,118.6486,118.5896,118.6486,2820.0
2023-06-06 14:25:00,120.72,120.84,120.72,120.81,3220.0,118.6978,118.8158,118.6978,118.7863,3220.0
2023-06-06 14:30:00,120.83,120.88,120.83,120.88,1600.0,118.806,118.8551,118.806,118.8551,1600.0
2023-06-06 14:35:00,120.89,120.89,120.77,120.8,2800.0,118.8649,118.8649,118.747,118.7765,2800.0
2023-06-06 14:40:00,120.83,120.83,120.83,120.83,800.0,118.806,118.806,118.806,118.806,800.0
2023-06-06 14:45:00,120.92,120.92,120.92,120.92,800.0,118.8944,118.8944,118.8944,118.8944,800.0
2023-06-06 14:50:00,120.83,120.91,120.82,120.91,2400.0,118.806,118.8846,118.7961,118.8846,2400.0
2023-06-06 14:55:00,120.82,120.82,120.82,120.82,400.0,118.7961,118.7961,118.7961,118.7961,400.0
2023-06-06 15:00:00,121.02,121.15,120.97,121.15,9928.0,118.9928,119.1206,118.9436,119.1206,9928.0
2023-06-06 15:05:00,121.14,121.14,120.99,121.0,7780.0,119.1108,119.1108,118.9633,118.9731,7780.0
2023-06-06 15:10:00,120.99,121.13,120.98,121.13,8800.0,118.9633,119.1009,118.9534,119.1009,8800.0
2023-06-06 15:15:00,121.13,121.19,121.13,121.16,12388.0,119.1009,119.1599,119.1009,119.1304,12388.0
2023-06-06 15:20:00,121.21,121.21,121.11,121.16,3200.0,119.1796,119.1796,119.0813,119.1304,3200.0
2023-06-06 15:25:00,121.16,121.19,121.06,121.14,9200.0,119.1304,119.1599,119.0321,119.1108,9200.0
2023-06-06 15:30:00,121.19,121.35,121.19,121.31,11804.0,119.1599,119.3172,119.1599,119.2779,11804.0
2023-06-06 15:35:00,121.3,121.37,121.28,121.31,6884.0,119.2681,119.3369,119.2484,119.2779,6884.0
2023-06-06 15:40:00,121.3,121.47,121.29,121.47,11476.0,119.2681,119.4352,119.2582,119.4352,11476.0
2023-06-06 15:45:00,121.47,121.58,121.42,121.56,18400.0,119.4352,119.5434,119.3861,119.5237,18400.0
2023-06-06 15:50:00,121.55,121.57,121.47,121.49,16364.0,119.5139,119.5336,119.4352,119.4549,16364.0
2023-06-06 15:55:00,121.39,121.41,121.14,121.15,53052.0,119.3566,119.3762,119.1108,119.1206,53052.0
2023-06-07 09:30:00,121.22,121.23,120.92,121.23,15360.0,119.1894,119.1992,118.8944,119.1992,15360.0
2023-06-07 09:35:00,121.21,121.22,121.21,121.22,860.0,119.1796,119.1894,119.1796,119.1894,860.0
2023-06-07 09:40:00,121.39,121.53,121.2,121.42,8304.0,119.3566,119.4942,119.1698,119.3861,8304.0
2023-06-07 09:45:00,121.38,121.44,121.31,121.42,8400.0,119.3467,119.4057,119.2779,119.3861,8400.0
2023-06-07 09:50:00,121.45,121.48,121.32,121.32,5200.0,119.4156,119.4451,119.2877,119.2877,5200.0
2023-06-07 09:55:00,121.35,121.37,121.34,121.35,4400.0,119.3172,119.3369,119.3074,119.3172,4400.0
2023-06-07 10:00:00,121.27,121.27,121.1,121.1,1600.0,119.2386,119.2386,119.0714,119.0714,1600.0
2023-06-07 10:05:00,121.03,121.03,120.94,121.0,1600.0,119.0026,119.0026,118.9141,118.9731,1600.0
2023-06-07 10:10:00,121.11,121.11,120.97,121.02,2000.0,119.0813,119.0813,118.9436,118.9928,2000.0
2023-06-07 10:15:00,120.86,120.92,120.77,120.92,3276.0,118.8354,118.8944,118.747,118.8944,3276.0
2023-06-07 10:20:00,120.81,121.05,120.81,120.85,22504.0,118.7863,119.0223,118.7863,118.8256,22504.0
2023-06-07 10:25:00,121.19,121.19,121.01,121.05,2336.0,119.1599,119.1599,118.9829,119.0223,2336.0
2023-06-07 10:30:00,120.94,120.94,120.94,120.94,400.0,118.9141,118.9141,118.9141,118.9141,400.0
2023-06-07 10:35:00,120.98,121.01,120.98,121.01,1800.0,118.9534,118.9829,118.9534,118.9829,1800.0
2023-06-07 10:40:00,121.02,121.02,120.79,120.8,4588.0,118.9928,118.9928,118.7666,118.7765,4588.0
2023-06-07 10:45:00,120.74,120.95,120.74,120.95,1600.0,118.7175,118.9239,118.7175,118.9239,1600.0
2023-06-07 10:50:00,120.89,120.89,120.77,120.77,3400.0,118.8649,118.8649,118.747,118.747,3400.0
2023-06-07 10:55:00,120.91,120.97,120.84,120.96,2400.0,118.8846,118.9436,118.8158,118.9338,2400.0
2023-06-07 11:00:00,120.99,120.99,120.94,120.94,800.0,118.9633,118.9633,118.9141,118.9141,800.0
2023-06-07 11:05:00,120.91,120.97,120.88,120.97,6000.0,118.8846,118.9436,118.8551,118.9436,6000.0
2023-06-07 11:10:00,120.96,120.98,120.92,120.98,1200.0,118.9338,118.9534,118.8944,118.9534,1200.0
2023-06-07 11:15:00,120.88,120.88,120.88,120.88,400.0,118.8551,118.8551,118.8551,118.8551,400.0
2023-06-07 11:20:00,120.82,120.82,120.71,120.71,1200.0,118.7961,118.7961,118.688,118.688,1200.0
2023-06-07 11:25:00,120.51,120.64,120.51,120.64,3200.0,118.4913,118.6191,118.4913,118.6191,3200.0
2023-06-07 11:30:00,120.59,120.69,120.53,120.62,2448.0,118.57,118.6683,118.511,118.5995,2448.0
2023-06-07 11:35:00,120.57,120.57,120.45,120.48,2000.0,118.5503,118.5503,118.4323,118.4618,2000.0
2023-06-07 11:40:00,120.46,120.48,120.4,120.4,1600.0,118.4421,118.4618,118.3832,118.3832,1600.0
2023-06-07 11:45:00,120.42,120.43,120.42,120.43,1200.0,118.4028,118.4127,118.4028,118.4127,1200.0
2023-06-07 11:50:00,120.43,120.43,120.15,120.35,6472.0,118.4127,118.4127,118.1373,118.334,6472.0
2023-06-07 11:55:00,120.22,120.22,120.22,120.22,400.0,118.2062,118.2062,118.2062,118.2062,400.0
2023-06-07 12:00:00,120.22,120.31,120.2,120.29,2400.0,118.2062,118.2947,118.1865,118.275,2400.0
2023-06-07 12:05:00,120.27,120.27,120.19,120.19,1200.0,118.2553,118.2553,118.1767,118.1767,1200.0
2023-06-07 12:10:00,120.1,120.1,120.03,120.03,2096.0,118.0882,118.0882,118.0194,118.0194,2096.0
2023-06-07 12:15:00,120.1,120.14,120.07,120.1,2000.0,118.0882,118.1275,118.0587,118.0882,2000.0
2023-06-07 12:20:00,120.02,120.02,120.02,120.02,400.0,118.0095,118.0095,118.0095,118.0095,400.0
2023-06-07 12:25:00,120.01,120.02,120.01,120.02,1200.0,117.9997,118.0095,117.9997,118.0095,1200.0
2023-06-07 12:30:00,120.03,120.17,120.02,120.17,4800.0,118.0194,118.157,118.0095,118.157,4800.0
2023-06-07 12:35:00,120.17,120.2,120.11,120.12,5600.0,118.157,118.1865,118.098,118.1078,5600.0
2023-06-07 12:40:00,120.1,120.11,120.09,120.1,2800.0,118.0882,118.098,118.0783,118.0882,2800.0
2023-06-07 12:45:00,120.03,120.03,120.02,120.02,1948.0,118.0194,118.0194,118.0095,118.0095,1948.0
2023-06-07 12:50:00,119.92,119.99,119.91,119.98,2400.0,117.9112,117.98,117.9014,117.9702,2400.0
2023-06-07 12:55:00,119.85,119.85,119.83,119.83,800.0,117.8424,117.8424,117.8227,117.8227,800.0
2023-06-07 13:00:00,119.85,119.85,119.85,119.85,400.0,117.8424,117.8424,117.8424,117.8424,400.0
2023-06-07 13:05:00,119.81,119.94,119.81,119.94,2800.0,117.803,117.9309,117.803,117.9309,2800.0
2023-06-07 13:10:00,120.02,120.02,119.89,119.91,2000.0,118.0095,118.0095,117.8817,117.9014,2000.0
2023-06-07 13:15:00,119.94,120.0,119.93,119.93,2560.0,117.9309,117.9899,117.921,117.921,2560.0
2023-06-07 13:20:00,119.89,119.89,119.89,119.89,400.0,117.8817,117.8817,117.8817,117.8817,400.0
2023-06-07 13:25:00,119.96,120.01,119.91,119.95,6400.0,117.9505,117.9997,117.9014,117.9407,6400.0
2023-06-07 13:30:00,119.99,119.99,119.88,119.96,6400.0,117.98,117.98,117.8719,117.9505,6400.0
2023-06-07 13:35:00,119.92,119.92,119.87,119.87,5200.0,117.9112,117.9112,117.862,117.862,5200.0
2023-06-07 13:40:00,119.88,119.97,119.88,119.97,2000.0,117.8719,117.9604,117.8719,117.9604,2000.0
2023-06-07 13:45:00,120.03,120.04,119.97,119.98,5936.0,118.0194,118.0292,117.9604,117.9702,5936.0
2023-06-07 13:50:00,119.92,119.92,119.92,119.92,1600.0,117.9112,117.9112,117.9112,117.9112,1600.0
2023-06-07 13:55:00,120.0,120.03,119.91,119.91,10800.0,117.9899,118.0194,117.9014,117.9014,10800.0
2023-06-07 14:00:00,119.87,119.97,119.83,119.9,6836.0,117.862,117.9604,117.8227,117.8915,6836.0
2023-06-07 14:05:00,120.02,120.04,120.0,120.0,6152.0,118.0095,118.0292,117.9899,117.9899,6152.0
2023-06-07 14:10:00,120.02,120.03,119.91,119.91,3600.0,118.0095,118.0194,117.9014,117.9014,3600.0
2023-06-07 14:15:00,120.0,120.01,119.86,119.86,1200.0,117.9899,117.9997,117.8522,117.8522,1200.0
2023-06-07 14:20:00,119.9,119.9,119.71,119.71,2000.0,117.8915,117.8915,117.7047,117.7047,2000.0
2023-06-07 14:25:00,119.76,119.76,119.63,119.63,2000.0,117.7539,117.7539,117.6261,117.6261,2000.0
2023-06-07 14:30:00,119.61,119.69,119.59,119.67,4828.0,117.6064,117.685,117.5867,117.6654,4828.0
2023-06-07 14:35:00,119.66,119.66,119.66,119.66,400.0,117.6555,117.6555,117.6555,117.6555,400.0
2023-06-07 14:40:00,119.68,119.68,119.64,119.64,800.0,117.6752,117.6752,117.6359,117.6359,800.0
2023-06-07 14:45:00,119.54,119.63,119.54,119.61,2400.0,117.5376,117.6261,117.5376,117.6064,2400.0
2023-06-07 14:50:00,119.61,119.61,119.61,119.61,400.0,117.6064,117.6064,117.6064,117.6064,400.0
2023-06-07 14:55:00,119.6,119.61,119.53,119.53,6000.0,117.5966,117.6064,117.5277,117.5277,6000.0
2023-06-07 15:00:00,119.46,119.53,119.39,119.53,5600.0,117.4589,117.5277,117.3901,117.5277,5600.0
2023-06-07 15:05:00,119.48,119.5,119.38,119.39,8000.0,117.4786,117.4982,117.3802,117.3901,8000.0
2023-06-07 15:10:00,119.34,119.37,119.28,119.29,14108.0,117.3409,117.3704,117.2819,117.2917,14108.0
2023-06-07 15:15:00,119.38,119.45,119.38,119.44,4200.0,117.3802,117.4491,117.3802,117.4392,4200.0
2023-06-07 15:20:00,119.44,119.49,119.31,119.42,64796.0,117.4392,117.4884,117.3114,117.4196,64796.0
2023-06-07 15:25:00,119.44,119.44,119.21,119.26,11396.0,117.4392,117.4392,117.2131,117.2622,11396.0
2023-06-07 15:30:00,119.22,119.33,119.17,119.21,27040.0,117.2229,117.3311,117.1738,117.2131,27040.0
2023-06-07 15:35:00,119.21,119.28,119.2,119.26,12800.0,117.2131,117.2819,117.2033,117.2622,12800.0
2023-06-07 15:40:00,119.24,119.5,119.23,119.46,7200.0,117.2426,117.4982,117.2328,117.4589,7200.0
2023-06-07 15:45:00,119.49,119.49,119.33,119.41,11548.0,117.4884,117.4884,117.3311,117.4097,11548.0
2023-06-07 15:50:00,119.44,119.46,119.1,119.12,47256.0,117.4392,117.4589,117.1049,117.1246,47256.0
2023-06-07 15:55:00,119.01,119.32,118.92,119.32,70540.0,117.0164,117.3212,116.9279,117.3212,70540.0
2023-06-08 09:30:00,118.87,119.03,118.75,119.03,12480.0,116.8788,117.0361,116.7608,117.0361,12480.0
2023-06-08 09:35:00,119.07,119.63,119.07,119.63,2800.0,117.0754,117.6261,117.0754,117.6261,2800.0
2023-06-08 09:40:00,119.28,119.51,119.22,119.48,5200.0,117.2819,117.5081,117.2229,117.4786,5200.0
2023-06-08 09:45:00,119.41,119.45,119.22,119.33,3600.0,117.4097,117.4491,117.2229,117.3311,3600.0
2023-06-08 09:50:00,119.43,119.5,119.43,119.45,5600.0,117.4294,117.4982,117.4294,117.4491,5600.0
2023-06-08 09:55:00,119.41,119.73,119.39,119.7,15732.0,117.4097,117.7244,117.3901,117.6949,15732.0
2023-06-08 10:00:00,119.71,120.17,119.71,120.17,6516.0,117.7047,118.157,117.7047,118.157,6516.0
2023-06-08 10:05:00,120.14,120.2,120.14,120.2,1200.0,118.1275,118.1865,118.1275,118.1865,1200.0
2023-06-08 10:10:00,120.27,120.47,120.27,120.47,10516.0,118.2553,118.452,118.2553,118.452,10516.0
2023-06-08 10:15:00,120.42,120.42,120.21,120.21,3200.0,118.4028,118.4028,118.1963,118.1963,3200.0
2023-06-08 10:20:00,120.28,120.33,120.27,120.29,2400.0,118.2652,118.3143,118.2553,118.275,2400.0
2023-06-08 10:25:00,120.24,120.28,120.19,120.25,2552.0,118.2258,118.2652,118.1767,118.2357,2552.0
2023-06-08 10:30:00,120.33,120.44,120.33,120.33,4796.0,118.3143,118.4225,118.3143,118.3143,4796.0
2023-06-08 10:35:00,120.27,120.27,120.19,120.19,2100.0,118.2553,118.2553,118.1767,118.1767,2100.0
2023-06-08 10:40:00,120.22,120.31,120.22,120.31,2720.0,118.2062,118.2947,118.2062,118.2947,2720.0
2023-06-08 10:45:00,120.31,120.32,120.3,120.32,1200.0,118.2947,118.3045,118.2848,118.3045,1200.0
2023-06-08 10:50:00,120.26,120.34,120.13,120.29,7856.0,118.2455,118.3242,118.1177,118.275,7856.0
2023-06-08 10:55:00,120.3,120.42,120.3,120.39,3200.0,118.2848,118.4028,118.2848,118.3733,3200.0
2023-06-08 11:00:00,120.45,120.6,120.38,120.6,4800.0,118.4323,118.5798,118.3635,118.5798,4800.0
2023-06-08 11:05:00,120.52,120.62,120.44,120.54,8376.0,118.5011,118.5995,118.4225,118.5208,8376.0
2023-06-08 11:10:00,120.56,120.56,120.56,120.56,400.0,118.5405,118.5405,118.5405,118.5405,400.0
2023-06-08 11:15:00,120.52,120.52,120.41,120.42,1200.0,118.5011,118.5011,118.393,118.4028,1200.0
2023-06-08 11:20:00,120.41,120.41,120.41,120.41,444.0,118.393,118.393,118.393,118.393,444.0
2023-06-08 11:25:00,120.33,120.36,120.24,120.35,2800.0,118.3143,118.3438,118.2258,118.334,2800.0
2023-06-08 11:30:00,120.26,120.26,120.24,120.24,800.0,118.2455,118.2455,118.2258,118.2258,800.0
2023-06-08 11:35:00,120.14,120.24,120.14,120.24,1200.0,118.1275,118.2258,118.1275,118.2258,1200.0
2023-06-08 11:40:00,120.31,120.31,120.25,120.25,900.0,118.2947,118.2947,118.2357,118.2357,900.0
2023-06-08 11:45:00,120.61,120.64,120.6,120.6,1200.0,118.5896,118.6191,118.5798,118.5798,1200.0
2023-06-08 11:50:00,120.6,120.6,120.6,120.6,0.0,118.5798,118.5798,118.5798,118.5798,0.0
2023-06-08 11:55:00,120.6,120.6,120.6,120.6,0.0,118.5798,118.5798,118.5798,118.5798,0.0
2023-06-08 12:00:00,120.72,120.72,120.64,120.64,3304.0,118.6978,118.6978,118.6191,118.6191,3304.0
2023-06-08 12:05:00,120.73,120.73,120.7,120.72,1740.0,118.7076,118.7076,118.6781,118.6978,1740.0
2023-06-08 12:10:00,120.67,120.69,120.67,120.69,1200.0,118.6486,118.6683,118.6486,118.6683,1200.0
2023-06-08 12:15:00,120.61,120.65,120.6,120.65,1200.0,118.5896,118.629,118.5798,118.629,1200.0
2023-06-08 12:20:00,120.66,120.66,120.61,120.65,2400.0,118.6388,118.6388,118.5896,118.629,2400.0
2023-06-08 12:25:00,120.71,120.79,120.71,120.79,1200.0,118.688,118.7666,118.688,118.7666,1200.0
2023-06-08 12:30:00,120.79,120.82,120.74,120.82,2800.0,118.7666,118.7961,118.7175,118.7961,2800.0
2023-06-08 12:35:00,120.82,120.83,120.68,120.68,5232.0,118.7961,118.806,118.6585,118.6585,5232.0
2023-06-08 12:40:00,120.67,120.67,120.63,120.63,2000.0,118.6486,118.6486,118.6093,118.6093,2000.0
2023-06-08 12:45:00,120.62,120.62,120.42,120.42,7600.0,118.5995,118.5995,118.4028,118.4028,7600.0
2023-06-08 12:50:00,120.38,120.38,120.38,120.38,400.0,118.3635,118.3635,118.3635,118.3635,400.0
2023-06-08 12:55:00,120.38,120.38,120.38,120.38,0.0,118.3635,118.3635,118.3635,118.3635,0.0
2023-06-08 13:00:00,120.42,120.42,120.42,120.42,400.0,118.4028,118.4028,118.4028,118.4028,400.0
2023-06-08 13:05:00,120.38,120.38,120.32,120.32,2416.0,118.3635,118.3635,118.3045,118.3045,2416.0
2023-06-08 13:10:00,120.31,120.31,120.31,120.31,400.0,118.2947,118.2947,118.2947,118.2947,400.0
2023-06-08 13:15:00,120.36,120.41,120.35,120.41,1600.0,118.3438,118.393,118.334,118.393,1600.0
2023-06-08 13:20:00,120.44,120.44,120.35,120.35,3600.0,118.4225,118.4225,118.334,118.334,3600.0
2023-06-08 13:25:00,120.39,120.45,120.39,120.42,2000.0,118.3733,118.4323,118.3733,118.4028,2000.0
2023-06-08 13:30:00,120.43,120.47,120.35,120.35,2400.0,118.4127,118.452,118.334,118.334,2400.0
2023-06-08 13:35:00,120.32,120.32,120.29,120.29,2800.0,118.3045,118.3045,118.275,118.275,2800.0
2023-06-08 13:40:00,120.29,120.29,120.29,120.29,400.0,118.275,118.275,118.275,118.275,400.0
2023-06-08 13:45:00,120.24,120.31,120.24,120.31,3600.0,118.2258,118.2947,118.2258,118.2947,3600.0
2023-06-08 13:50:00,120.38,120.49,120.37,120.37,3200.0,118.3635,118.4716,118.3537,118.3537,3200.0
2023-06-08 13:55:00,120.4,120.44,120.39,120.39,2400.0,118.3832,118.4225,118.3733,118.3733,2400.0
2023-06-08 14:00:00,120.44,120.44,120.42,120.42,800.0,118.4225,118.4225,118.4028,118.4028,800.0
2023-06-08 14:05:00,120.41,120.41,120.36,120.41,2400.0,118.393,118.393,118.3438,118.393,2400.0
2023-06-08 14:10:00,120.36,120.46,120.36,120.46,2000.0,118.3438,118.4421,118.3438,118.4421,2000.0
2023-06-08 14:15:00,120.44,120.5,120.44,120.5,2000.0,118.4225,118.4815,118.4225,118.4815,2000.0
2023-06-08 14:20:00,120.6,120.64,120.58,120.58,6000.0,118.5798,118.6191,118.5601,118.5601,6000.0
2023-06-08 14:25:00,120.58,120.58,120.53,120.54,2400.0,118.5601,118.5601,118.511,118.5208,2400.0
2023-06-08 14:30:00,120.55,120.63,120.55,120.63,2000.0,118.5306,118.6093,118.5306,118.6093,2000.0
2023-06-08 14:35:00,120.62,120.69,120.62,120.69,4000.0,118.5995,118.6683,118.5995,118.6683,4000.0
2023-06-08 14:40:00,120.69,120.79,120.68,120.79,3600.0,118.6683,118.7666,118.6585,118.7666,3600.0
2023-06-08 14:45:00,120.78,120.82,120.78,120.78,2000.0,118.7568,118.7961,118.7568,118.7568,2000.0
2023-06-08 14:50:00,120.82,120.82,120.74,120.74,5200.0,118.7961,118.7961,118.7175,118.7175,5200.0
2023-06-08 14:55:00,120.64,120.64,120.6,120.61,1200.0,118.6191,118.6191,118.5798,118.5896,1200.0
2023-06-08 15:00:00,120.64,120.66,120.64,120.64,5600.0,118.6191,118.6388,118.6191,118.6191,5600.0
2023-06-08 15:05:00,120.64,120.67,120.64,120.67,2800.0,118.6191,118.6486,118.6191,118.6486,2800.0
2023-06-08 15:10:00,120.67,120.73,120.63,120.63,5700.0,118.6486,118.7076,118.6093,118.6093,5700.0
2023-06-08 15:15:00,120.65,120.65,120.54,120.58,6400.0,118.629,118.629,118.5208,118.5601,6400.0
2023-06-08 15:20:00,120.59,120.69,120.57,120.69,2400.0,118.57,118.6683,118.5503,118.6683,2400.0
2023-06-08 15:25:00,120.76,120.81,120.76,120.79,2400.0,118.7371,118.7863,118.7371,118.7666,2400.0
2023-06-08 15:30:00,120.81,120.86,120.81,120.81,7920.0,118.7863,118.8354,118.7863,118.7863,7920.0
2023-06-08 15:35:00,120.82,120.82,120.7,120.73,7772.0,118.7961,118.7961,118.6781,118.7076,7772.0
2023-06-08 15:40:00,120.7,120.81,120.69,120.79,11200.0,118.6781,118.7863,118.6683,118.7666,11200.0
2023-06-08 15:45:00,120.75,120.94,120.75,120.85,19048.0,118.7273,118.9141,118.7273,118.8256,19048.0
2023-06-08 15:50:00,120.88,120.92,120.64,120.72,17600.0,118.8551,118.8944,118.6191,118.6978,17600.0
2023-06-08 15:55:00,120.72,120.85,120.7,120.78,61096.0,118.6978,118.8256,118.6781,118.7568,61096.0
2023-06-09 09:30:00,120.29,120.29,120.0,120.01,17412.0,118.275,118.275,117.9899,117.9997,17412.0
2023-06-09 09:35:00,120.24,120.25,120.01,120.01,3168.0,118.2258,118.2357,117.9997,117.9997,3168.0
2023-06-09 09:40:00,120.28,120.38,120.24,120.38,9428.0,118.2652,118.3635,118.2258,118.3635,9428.0
2023-06-09 09:45:00,120.37,120.54,120.22,120.52,2484.0,118.3537,118.5208,118.2062,118.5011,2484.0
2023-06-09 09:50:00,120.5,120.67,120.5,120.53,2400.0,118.4815,118.6486,118.4815,118.511,2400.0
2023-06-09 09:55:00,120.67,120.67,120.3,120.3,2000.0,118.6486,118.6486,118.2848,118.2848,2000.0
2023-06-09 10:00:00,120.52,120.53,120.32,120.43,8520.0,118.5011,118.511,118.3045,118.4127,8520.0
2023-06-09 10:05:00,120.42,120.48,120.4,120.4,5720.0,118.4028,118.4618,118.3832,118.3832,5720.0
2023-06-09 10:10:00,120.35,120.35,120.26,120.26,2112.0,118.334,118.334,118.2455,118.2455,2112.0
2023-06-09 10:15:00,120.27,120.28,120.25,120.25,2000.0,118.2553,118.2652,118.2357,118.2357,2000.0
2023-06-09 10:20:00,120.25,120.31,120.22,120.22,2348.0,118.2357,118.2947,118.2062,118.2062,2348.0
2023-06-09 10:25:00,120.24,120.3,120.24,120.27,2800.0,118.2258,118.2848,118.2258,118.2553,2800.0
2023-06-09 10:30:00,120.23,120.23,120.16,120.16,2000.0,118.216,118.216,118.1472,118.1472,2000.0
2023-06-09 10:35:00,120.14,120.15,120.14,120.15,800.0,118.1275,118.1373,118.1275,118.1373,800.0
2023-06-09 10:40:00,120.1,120.2,120.1,120.17,3144.0,118.0882,118.1865,118.0882,118.157,3144.0
2023-06-09 10:45:00,120.28,120.28,120.17,120.17,2604.0,118.2652,118.2652,118.157,118.157,2604.0
2023-06-09 10:50:00,120.14,120.14,120.05,120.05,10832.0,118.1275,118.1275,118.039,118.039,10832.0
2023-06-09 10:55:00,120.08,120.22,120.05,120.14,6800.0,118.0685,118.2062,118.039,118.1275,6800.0
2023-06-09 11:00:00,120.18,120.24,120.17,120.17,2936.0,118.1668,118.2258,118.157,118.157,2936.0
2023-06-09 11:05:00,120.13,120.2,120.13,120.16,2412.0,118.1177,118.1865,118.1177,118.1472,2412.0
2023-06-09 11:10:00,120.16,120.23,120.11,120.23,5600.0,118.1472,118.216,118.098,118.216,5600.0
2023-06-09 11:15:00,120.16,120.16,120.06,120.06,2936.0,118.1472,118.1472,118.0488,118.0488,2936.0
2023-06-09 11:20:00,120.07,120.08,119.94,119.94,11200.0,118.0587,118.0685,117.9309,117.9309,11200.0
2023-06-09 11:25:00,119.64,119.64,119.57,119.57,2924.0,117.6359,117.6359,117.5671,117.5671,2924.0
2023-06-09 11:30:00,119.48,119.54,119.4,119.54,5332.0,117.4786,117.5376,117.3999,117.5376,5332.0
2023-06-09 11:35:00,119.6,119.64,119.6,119.64,800.0,117.5966,117.6359,117.5966,117.6359,800.0
2023-06-09 11:40:00,119.75,119.75,119.71,119.71,800.0,117.744,117.744,117.7047,117.7047,800.0
2023-06-09 11:45:00,119.59,119.69,119.59,119.69,2856.0,117.5867,117.685,117.5867,117.685,2856.0
2023-06-09 11:50:00,119.62,119.64,119.62,119.64,800.0,117.6162,117.6359,117.6162,117.6359,800.0
2023-06-09 11:55:00,119.5,119.54,119.5,119.54,2284.0,117.4982,117.5376,117.4982,117.5376,2284.0
2023-06-09 12:00:00,119.39,119.5,119.39,119.5,1200.0,117.3901,117.4982,117.3901,117.4982,1200.0
2023-06-09 12:05:00,119.53,119.65,119.53,119.65,1200.0,117.5277,117.6457,117.5277,117.6457,1200.0
2023-06-09 12:10:00,119.71,119.71,119.64,119.64,800.0,117.7047,117.7047,117.6359,117.6359,800.0
2023-06-09 12:15:00,119.61,119.7,119.61,119.7,908.0,117.6064,117.6949,117.6064,117.6949,908.0
2023-06-09 12:20:00,119.7,119.7,119.7,119.7,0.0,117.6949,117.6949,117.6949,117.6949,0.0
2023-06-09 12:25:00,119.65,119.74,119.6,119.74,2532.0,117.6457,117.7342,117.5966,117.7342,2532.0
2023-06-09 12:30:00,119.67,119.75,119.67,119.67,3664.0,117.6654,117.744,117.6654,117.6654,3664.0
2023-06-09 12:35:00,119.66,119.66,119.65,119.65,800.0,117.6555,117.6555,117.6457,117.6457,800.0
2023-06-09 12:40:00,119.64,119.68,119.63,119.68,4052.0,117.6359,117.6752,117.6261,117.6752,4052.0
2023-06-09 12:45:00,119.68,119.68,119.68,119.68,400.0,117.6752,117.6752,117.6752,117.6752,400.0
2023-06-09 12:50:00,119.71,119.73,119.67,119.7,2000.0,117.7047,117.7244,117.6654,117.6949,2000.0
2023-06-09 12:55:00,119.78,119.78,119.7,119.77,2512.0,117.7735,117.7735,117.6949,117.7637,2512.0
2023-06-09 13:00:00,119.75,119.75,119.75,119.75,400.0,117.744,117.744,117.744,117.744,400.0
2023-06-09 13:05:00,119.83,119.86,119.8,119.85,5664.0,117.8227,117.8522,117.7932,117.8424,5664.0
2023-06-09 13:10:00,119.84,119.95,119.79,119.92,31036.0,117.8325,117.9407,117.7834,117.9112,31036.0
2023-06-09 13:15:00,119.86,119.86,119.86,119.86,400.0,117.8522,117.8522,117.8522,117.8522,400.0
2023-06-09 13:20:00,119.84,119.84,119.79,119.79,800.0,117.8325,117.8325,117.7834,117.7834,800.0
2023-06-09 13:25:00,119.85,119.86,119.77,119.86,4156.0,117.8424,117.8522,117.7637,117.8522,4156.0
2023-06-09 13:30:00,119.98,120.04,119.98,120.04,2132.0,117.9702,118.0292,117.9702,118.0292,2132.0
2023-06-09 13:35:00,120.1,120.25,120.09,120.25,4400.0,118.0882,118.2357,118.0783,118.2357,4400.0
2023-06-09 13:40:00,120.24,120.3,120.22,120.22,3264.0,118.2258,118.2848,118.2062,118.2062,3264.0
2023-06-09 13:45:00,120.14,120.14,120.11,120.11,1200.0,118.1275,118.1275,118.098,118.098,1200.0
2023-06-09 13:50:00,120.16,120.19,120.14,120.19,1624.0,118.1472,118.1767,118.1275,118.1767,1624.0
2023-06-09 13:55:00,120.22,120.27,120.19,120.24,4400.0,118.2062,118.2553,118.1767,118.2258,4400.0
2023-06-09 14:00:00,120.24,120.24,120.24,120.24,400.0,118.2258,118.2258,118.2258,118.2258,400.0
2023-06-09 14:05:00,120.19,120.19,120.19,120.19,688.0,118.1767,118.1767,118.1767,118.1767,688.0
2023-06-09 14:10:00,120.24,120.24,120.17,120.17,820.0,118.2258,118.2258,118.157,118.157,820.0
2023-06-09 14:15:00,120.17,120.25,120.16,120.17,7176.0,118.157,118.2357,118.1472,118.157,7176.0
2023-06-09 14:20:00,120.3,120.33,120.3,120.3,2020.0,118.2848,118.3143,118.2848,118.2848,2020.0
2023-06-09 14:25:00,120.16,120.16,120.16,120.16,400.0,118.1472,118.1472,118.1472,118.1472,400.0
2023-06-09 14:30:00,120.14,120.14,120.08,120.13,3472.0,118.1275,118.1275,118.0685,118.1177,3472.0
2023-06-09 14:35:00,120.14,120.15,120.11,120.11,2000.0,118.1275,118.1373,118.098,118.098,2000.0
2023-06-09 14:40:00,120.07,120.07,120.02,120.02,1600.0,118.0587,118.0587,118.0095,118.0095,1600.0
2023-06-09 14:45:00,119.99,120.11,119.99,120.08,3892.0,117.98,118.098,117.98,118.0685,3892.0
2023-06-09 14:50:00,120.09,120.09,120.06,120.06,1600.0,118.0783,118.0783,118.0488,118.0488,1600.0
2023-06-09 14:55:00,120.05,120.05,120.05,120.05,1636.0,118.039,118.039,118.039,118.039,1636.0
2023-06-09 15:00:00,120.09,120.18,120.09,120.18,2568.0,118.0783,118.1668,118.0783,118.1668,2568.0
2023-06-09 15:05:00,120.19,120.19,120.13,120.13,1616.0,118.1767,118.1767,118.1177,118.1177,1616.0
2023-06-09 15:10:00,120.12,120.14,120.1,120.14,4344.0,118.1078,118.1275,118.0882,118.1275,4344.0
2023-06-09 15:15:00,120.09,120.21,120.09,120.21,2440.0,118.0783,118.1963,118.0783,118.1963,2440.0
2023-06-09 15:20:00,120.24,120.25,120.23,120.25,2012.0,118.2258,118.2357,118.216,118.2357,2012.0
2023-06-09 15:25:00,120.24,120.29,120.24,120.24,2824.0,118.2258,118.275,118.2258,118.2258,2824.0
2023-06-09 15:30:00,120.21,120.26,120.21,120.26,2980.0,118.1963,118.2455,118.1963,118.2455,2980.0
2023-06-09 15:35:00,120.27,120.27,120.19,120.19,4080.0,118.2553,118.2553,118.1767,118.1767,4080.0
2023-06-09 15:40:00,120.22,120.28,120.22,120.25,8800.0,118.2062,118.2652,118.2062,118.2357,8800.0
2023-06-09 15:45:00,120.28,120.28,120.17,120.19,8860.0,118.2652,118.2652,118.157,118.1767,8860.0
2023-06-09 15:50:00,120.17,120.21,119.97,120.04,41524.0,118.157,118.1963,117.9604,118.0292,41524.0
2023-06-09 15:55:00,120.05,120.21,120.05,120.11,75572.0,118.039,118.1963,118.039,118.098,75572.0
2023-06-12 09:30:00,120.11,120.26,120.02,120.02,16064.0,118.098,118.2455,118.0095,118.0095,16064.0
2023-06-12 09:35:00,120.3,120.31,120.11,120.12,3624.0,118.2848,118.2947,118.098,118.1078,3624.0
2023-06-12 09:40:00,120.29,120.44,120.24,120.33,5968.0,118.275,118.4225,118.2258,118.3143,5968.0
2023-06-12 09:45:00,120.1,120.13,120.05,120.06,6376.0,118.0882,118.1177,118.039,118.0488,6376.0
2023-06-12 09:50:00,120.08,120.28,120.01,120.27,4940.0,118.0685,118.2652,117.9997,118.2553,4940.0
2023-06-12 09:55:00,120.17,120.17,119.94,119.94,6400.0,118.157,118.157,117.9309,117.9309,6400.0
2023-06-12 10:00:00,119.95,120.08,119.94,120.07,6000.0,117.9407,118.0685,117.9309,118.0587,6000.0
2023-06-12 10:05:00,119.99,119.99,119.89,119.89,1600.0,117.98,117.98,117.8817,117.8817,1600.0
2023-06-12 10:10:00,119.91,120.01,119.91,120.01,2796.0,117.9014,117.9997,117.9014,117.9997,2796.0
2023-06-12 10:15:00,119.95,120.19,119.95,120.09,6060.0,117.9407,118.1767,117.9407,118.0783,6060.0
2023-06-12 10:20:00,120.08,120.08,120.02,120.04,5200.0,118.0685,118.0685,118.0095,118.0292,5200.0
2023-06-12 10:25:00,119.98,120.1,119.98,120.1,4800.0,117.9702,118.0882,117.9702,118.0882,4800.0
2023-06-12 10:30:00,120.02,120.02,120.02,120.02,400.0,118.0095,118.0095,118.0095,118.0095,400.0
2023-06-12 10:35:00,120.23,120.27,120.12,120.21,2800.0,118.216,118.2553,118.1078,118.1963,2800.0
2023-06-12 10:40:00,120.29,120.32,120.24,120.24,2000.0,118.275,118.3045,118.2258,118.2258,2000.0
2023-06-12 10:45:00,120.34,120.46,120.31,120.46,2000.0,118.3242,118.4421,118.2947,118.4421,2000.0
2023-06-12 10:50:00,120.53,120.56,120.47,120.56,6584.0,118.511,118.5405,118.452,118.5405,6584.0
2023-06-12 10:55:00,120.6,120.6,120.45,120.45,3600.0,118.5798,118.5798,118.4323,118.4323,3600.0
2023-06-12 11:00:00,120.5,120.5,120.38,120.47,1600.0,118.4815,118.4815,118.3635,118.452,1600.0
2023-06-12 11:05:00,120.49,120.61,120.49,120.49,1600.0,118.4716,118.5896,118.4716,118.4716,1600.0
2023-06-12 11:10:00,120.5,120.57,120.5,120.5,2000.0,118.4815,118.5503,118.4815,118.4815,2000.0
2023-06-12 11:15:00,120.55,120.58,120.5,120.5,3600.0,118.5306,118.5601,118.4815,118.4815,3600.0
2023-06-12 11:20:00,120.58,120.65,120.55,120.65,2268.0,118.5601,118.629,118.5306,118.629,2268.0
2023-06-12 11:25:00,120.61,120.74,120.61,120.74,3600.0,118.5896,118.7175,118.5896,118.7175,3600.0
2023-06-12 11:30:00,120.71,120.97,120.71,120.94,28452.0,118.688,118.9436,118.688,118.9141,28452.0
2023-06-12 11:35:00,120.93,120.95,120.76,120.86,14908.0,118.9043,118.9239,118.7371,118.8354,14908.0
2023-06-12 11:40:00,120.81,121.07,120.81,120.98,17288.0,118.7863,119.0419,118.7863,118.9534,17288.0
2023-06-12 11:45:00,121.04,121.09,120.95,120.95,5904.0,119.0124,119.0616,118.9239,118.9239,5904.0
2023-06-12 11:50:00,121.0,121.09,120.97,121.06,3944.0,118.9731,119.0616,118.9436,119.0321,3944.0
2023-06-12 11:55:00,120.98,121.13,120.98,121.13,2800.0,118.9534,119.1009,118.9534,119.1009,2800.0
2023-06-12 12:00:00,121.04,121.06,121.04,121.06,5728.0,119.0124,119.0321,119.0124,119.0321,5728.0
2023-06-12 12:05:00,121.06,121.1,121.03,121.03,1600.0,119.0321,119.0714,119.0026,119.0026,1600.0
2023-06-12 12:10:00,121.03,121.1,120.84,120.85,5600.0,119.0026,119.0714,118.8158,118.8256,5600.0
2023-06-12 12:15:00,120.8,120.8,120.8,120.8,400.0,118.7765,118.7765,118.7765,118.7765,400.0
2023-06-12 12:20:00,120.85,120.85,120.79,120.79,800.0,118.8256,118.8256,118.7666,118.7666,800.0
2023-06-12 12:25:00,120.79,120.79,120.64,120.7,6400.0,118.7666,118.7666,118.6191,118.6781,6400.0
2023-06-12 12:30:00,120.7,120.7,120.7,120.7,0.0,118.6781,118.6781,118.6781,118.6781,0.0
2023-06-12 12:35:00,120.8,120.88,120.8,120.88,1600.0,118.7765,118.8551,118.7765,118.8551,1600.0
2023-06-12 12:40:00,120.94,121.01,120.86,121.01,5948.0,118.9141,118.9829,118.8354,118.9829,5948.0
2023-06-12 12:45:00,120.96,120.96,120.92,120.92,800.0,118.9338,118.9338,118.8944,118.8944,800.0
2023-06-12 12:50:00,120.88,120.99,120.88,120.99,1200.0,118.8551,118.9633,118.8551,118.9633,1200.0
2023-06-12 12:55:00,120.97,121.06,120.91,120.98,8364.0,118.9436,119.0321,118.8846,118.9534,8364.0
2023-06-12 13:00:00,121.0,121.0,120.92,120.92,1860.0,118.9731,118.9731,118.8944,118.8944,1860.0
2023-06-12 13:05:00,121.05,121.05,120.92,120.92,800.0,119.0223,119.0223,118.8944,118.8944,800.0
2023-06-12 13:10:00,120.93,121.0,120.93,120.94,3400.0,118.9043,118.9731,118.9043,118.9141,3400.0
2023-06-12 13:15:00,120.94,120.96,120.91,120.93,2012.0,118.9141,118.9338,118.8846,118.9043,2012.0
2023-06-12 13:20:00,120.95,120.96,120.9,120.9,1600.0,118.9239,118.9338,118.8748,118.8748,1600.0
2023-06-12 13:25:00,120.9,120.92,120.8,120.8,3200.0,118.8748,118.8944,118.7765,118.7765,3200.0
2023-06-12 13:30:00,120.82,120.95,120.82,120.95,6000.0,118.7961,118.9239,118.7961,118.9239,6000.0
2023-06-12 13:35:00,120.99,121.04,120.96,120.97,2000.0,118.9633,119.0124,118.9338,118.9436,2000.0
2023-06-12 13:40:00,121.04,121.04,120.97,121.03,2000.0,119.0124,119.0124,118.9436,119.0026,2000.0
2023-06-12 13:45:00,121.07,121.11,120.98,121.11,3200.0,119.0419,119.0813,118.9534,119.0813,3200.0
2023-06-12 13:50:00,121.03,121.03,120.94,120.95,2000.0,119.0026,119.0026,118.9141,118.9239,2000.0
2023-06-12 13:55:00,121.03,121.04,120.98,121.0,2800.0,119.0026,119.0124,118.9534,118.9731,2800.0
2023-06-12 14:00:00,120.99,120.99,120.99,120.99,400.0,118.9633,118.9633,118.9633,118.9633,400.0
2023-06-12 14:05:00,120.99,120.99,120.99,120.99,0.0,118.9633,118.9633,118.9633,118.9633,0.0
2023-06-12 14:10:00,121.0,121.0,120.98,120.99,800.0,118.9731,118.9731,118.9534,118.9633,800.0
2023-06-12 14:15:00,120.93,120.93,120.82,120.82,1200.0,118.9043,118.9043,118.7961,118.7961,1200.0
2023-06-12 14:20:00,120.83,120.83,120.74,120.78,3200.0,118.806,118.806,118.7175,118.7568,3200.0
2023-06-12 14:25:00,120.73,120.73,120.69,120.69,800.0,118.7076,118.7076,118.6683,118.6683,800.0
2023-06-12 14:30:00,120.7,120.76,120.68,120.76,2000.0,118.6781,118.7371,118.6585,118.7371,2000.0
2023-06-12 14:35:00,120.78,120.88,120.76,120.85,3200.0,118.7568,118.8551,118.7371,118.8256,3200.0
2023-06-12 14:40:00,120.83,120.96,120.83,120.9,3200.0,118.806,118.9338,118.806,118.8748,3200.0
2023-06-12 14:45:00,120.91,120.94,120.85,120.93,6068.0,118.8846,118.9141,118.8256,118.9043,6068.0
2023-06-12 14:50:00,120.91,120.92,120.91,120.92,1600.0,118.8846,118.8944,118.8846,118.8944,1600.0
2023-06-12 14:55:00,120.92,121.0,120.89,120.98,3600.0,118.8944,118.9731,118.8649,118.9534,3600.0
2023-06-12 15:00:00,120.99,121.19,120.99,121.19,6400.0,118.9633,119.1599,118.9633,119.1599,6400.0
2023-06-12 15:05:00,121.19,121.19,121.08,121.08,2800.0,119.1599,119.1599,119.0518,119.0518,2800.0
2023-06-12 15:10:00,121.13,121.28,121.08,121.28,4200.0,119.1009,119.2484,119.0518,119.2484,4200.0
2023-06-12 15:15:00,121.36,121.36,121.14,121.15,3200.0,119.3271,119.3271,119.1108,119.1206,3200.0
2023-06-12 15:20:00,121.12,121.24,121.1,121.24,8696.0,119.0911,119.2091,119.0714,119.2091,8696.0
2023-06-12 15:25:00,121.25,121.26,121.11,121.16,8764.0,119.2189,119.2287,119.0813,119.1304,8764.0
2023-06-12 15:30:00,121.14,121.21,121.13,121.19,13200.0,119.1108,119.1796,119.1009,119.1599,13200.0
2023-06-12 15:35:00,121.16,121.22,121.12,121.18,7080.0,119.1304,119.1894,119.0911,119.1501,7080.0
2023-06-12 15:40:00,121.24,121.37,121.24,121.24,6000.0,119.2091,119.3369,119.2091,119.2091,6000.0
2023-06-12 15:45:00,121.25,121.31,121.21,121.25,11200.0,119.2189,119.2779,119.1796,119.2189,11200.0
2023-06-12 15:50:00,121.32,121.33,121.08,121.11,23116.0,119.2877,119.2976,119.0518,119.0813,23116.0
2023-06-12 15:55:00,121.06,121.17,120.94,121.17,60540.0,119.0321,119.1403,118.9141,119.1403,60540.0
2023-06-13 09:30:00,121.4,121.43,121.01,121.34,17204.0,119.3664,119.3959,118.9829,119.3074,17204.0
2023-06-13 09:35:00,121.35,121.35,121.14,121.14,1632.0,119.3172,119.3172,119.1108,119.1108,1632.0
2023-06-13 09:40:00,121.26,121.34,121.26,121.34,1240.0,119.2287,119.3074,119.2287,119.3074,1240.0
2023-06-13 09:45:00,121.28,121.28,121.07,121.07,13752.0,119.2484,119.2484,119.0419,119.0419,13752.0
2023-06-13 09:50:00,120.91,120.92,120.91,120.92,1600.0,118.8846,118.8944,118.8846,118.8944,1600.0
2023-06-13 09:55:00,121.1,121.1,121.1,121.1,400.0,119.0714,119.0714,119.0714,119.0714,400.0
2023-06-13 10:00:00,120.94,120.94,120.47,120.47,3600.0,118.9141,118.9141,118.452,118.452,3600.0
2023-06-13 10:05:00,120.56,120.7,120.56,120.58,6000.0,118.5405,118.6781,118.5405,118.5601,6000.0
2023-06-13 10:10:00,120.61,120.61,120.39,120.48,6208.0,118.5896,118.5896,118.3733,118.4618,6208.0
2023-06-13 10:15:00,120.48,120.56,120.38,120.56,4800.0,118.4618,118.5405,118.3635,118.5405,4800.0
2023-06-13 10:20:00,120.56,120.63,120.55,120.6,5600.0,118.5405,118.6093,118.5306,118.5798,5600.0
2023-06-13 10:25:00,120.6,120.76,120.54,120.76,9060.0,118.5798,118.7371,118.5208,118.7371,9060.0
2023-06-13 10:30:00,120.71,120.8,120.71,120.78,4600.0,118.688,118.7765,118.688,118.7568,4600.0
2023-06-13 10:35:00,120.83,120.96,120.83,120.96,3200.0,118.806,118.9338,118.806,118.9338,3200.0
2023-06-13 10:40:00,120.94,120.94,120.92,120.92,1704.0,118.9141,118.9141,118.8944,118.8944,1704.0
2023-06-13 10:45:00,120.87,121.02,120.87,120.97,3600.0,118.8453,118.9928,118.8453,118.9436,3600.0
2023-06-13 10:50:00,121.04,121.08,120.96,120.96,3600.0,119.0124,119.0518,118.9338,118.9338,3600.0
2023-06-13 10:55:00,120.99,120.99,120.99,120.99,400.0,118.9633,118.9633,118.9633,118.9633,400.0
2023-06-13 11:00:00,120.9,120.93,120.89,120.89,2800.0,118.8748,118.9043,118.8649,118.8649,2800.0
2023-06-13 11:05:00,120.88,120.88,120.88,120.88,400.0,118.8551,118.8551,118.8551,118.8551,400.0
2023-06-13 11:10:00,120.93,121.05,120.9,120.99,12536.0,118.9043,119.0223,118.8748,118.9633,12536.0
2023-06-13 11:15:00,121.05,121.05,121.05,121.05,400.0,119.0223,119.0223,119.0223,119.0223,400.0
2023-06-13 11:20:00,120.95,121.15,120.92,121.04,8400.0,118.9239,119.1206,118.8944,119.0124,8400.0
2023-06-13 11:25:00,121.04,121.04,121.04,121.04,0.0,119.0124,119.0124,119.0124,119.0124,0.0
2023-06-13 11:30:00,121.04,121.04,120.91,121.02,6400.0,119.0124,119.0124,118.8846,118.9928,6400.0
2023-06-13 11:35:00,121.0,121.0,120.78,120.78,1600.0,118.9731,118.9731,118.7568,118.7568,1600.0
2023-06-13 11:40:00,120.79,120.81,120.71,120.81,3200.0,118.7666,118.7863,118.688,118.7863,3200.0
2023-06-13 11:45:00,120.8,120.83,120.75,120.8,7200.0,118.7765,118.806,118.7273,118.7765,7200.0
2023-06-13 11:50:00,120.8,120.85,120.8,120.83,3200.0,118.7765,118.8256,118.7765,118.806,3200.0
2023-06-13 11:55:00,120.8,120.8,120.63,120.65,3800.0,118.7765,118.7765,118.6093,118.629,3800.0
2023-06-13 12:00:00,120.58,120.61,120.57,120.57,2400.0,118.5601,118.5896,118.5503,118.5503,2400.0
2023-06-13 12:05:00,120.61,120.68,120.61,120.68,2800.0,118.5896,118.6585,118.5896,118.6585,2800.0
2023-06-13 12:10:00,120.81,120.83,120.81,120.83,1200.0,118.7863,118.806,118.7863,118.806,1200.0
2023-06-13 12:15:00,120.86,120.91,120.86,120.91,3600.0,118.8354,118.8846,118.8354,118.8846,3600.0
2023-06-13 12:20:00,120.82,120.91,120.82,120.91,1200.0,118.7961,118.8846,118.7961,118.8846,1200.0
2023-06-13 12:25:00,120.89,121.01,120.89,121.01,2000.0,118.8649,118.9829,118.8649,118.9829,2000.0
2023-06-13 12:30:00,121.08,121.11,121.07,121.11,1600.0,119.0518,119.0813,119.0419,119.0813,1600.0
2023-06-13 12:35:00,121.07,121.09,121.07,121.09,916.0,119.0419,119.0616,119.0419,119.0616,916.0
2023-06-13 12:40:00,121.1,121.14,121.08,121.14,13600.0,119.0714,119.1108,119.0518,119.1108,13600.0
2023-06-13 12:45:00,121.15,121.16,121.08,121.09,5236.0,119.1206,119.1304,119.0518,119.0616,5236.0
2023-06-13 12:50:00,121.1,121.11,121.1,121.1,1600.0,119.0714,119.0813,119.0714,119.0714,1600.0
2023-06-13 12:55:00,121.04,121.05,121.02,121.02,1664.0,119.0124,119.0223,118.9928,118.9928,1664.0
2023-06-13 13:00:00,121.06,121.12,121.05,121.12,1200.0,119.0321,119.0911,119.0223,119.0911,1200.0
2023-06-13 13:05:00,121.22,121.22,121.17,121.18,2400.0,119.1894,119.1894,119.1403,119.1501,2400.0
2023-06-13 13:10:00,121.16,121.16,121.16,121.16,636.0,119.1304,119.1304,119.1304,119.1304,636.0
2023-06-13 13:15:00,121.18,121.18,121.16,121.16,2192.0,119.1501,119.1501,119.1304,119.1304,2192.0
2023-06-13 13:20:00,121.16,121.17,121.08,121.08,3372.0,119.1304,119.1403,119.0518,119.0518,3372.0
2023-06-13 13:25:00,121.07,121.18,121.07,121.18,2504.0,119.0419,119.1501,119.0419,119.1501,2504.0
2023-06-13 13:30:00,121.18,121.18,121.18,121.18,0.0,119.1501,119.1501,119.1501,119.1501,0.0
2023-06-13 13:35:00,121.14,121.16,121.13,121.14,4104.0,119.1108,119.1304,119.1009,119.1108,4104.0
2023-06-13 13:40:00,121.19,121.25,121.19,121.25,2400.0,119.1599,119.2189,119.1599,119.2189,2400.0
2023-06-13 13:45:00,121.25,121.25,121.16,121.18,2808.0,119.2189,119.2189,119.1304,119.1501,2808.0
2023-06-13 13:50:00,121.13,121.15,121.13,121.15,1200.0,119.1009,119.1206,119.1009,119.1206,1200.0
2023-06-13 13:55:00,121.14,121.14,120.96,121.02,9260.0,119.1108,119.1108,118.9338,118.9928,9260.0
2023-06-13 14:00:00,121.05,121.09,121.05,121.07,1600.0,119.0223,119.0616,119.0223,119.0419,1600.0
2023-06-13 14:05:00,121.05,121.13,121.05,121.11,5144.0,119.0223,119.1009,119.0223,119.0813,5144.0
2023-06-13 14:10:00,121.07,121.07,120.94,120.97,2000.0,119.0419,119.0419,118.9141,118.9436,2000.0
2023-06-13 14:15:00,120.97,120.97,120.93,120.95,2000.0,118.9436,118.9436,118.9043,118.9239,2000.0
2023-06-13 14:20:00,120.95,120.95,120.94,120.94,800.0,118.9239,118.9239,118.9141,118.9141,800.0
2023-06-13 14:25:00,120.9,120.92,120.81,120.86,4800.0,118.8748,118.8944,118.7863,118.8354,4800.0
2023-06-13 14:30:00,120.83,120.85,120.79,120.79,2000.0,118.806,118.8256,118.7666,118.7666,2000.0
2023-06-13 14:35:00,120.78,120.84,120.68,120.7,6000.0,118.7568,118.8158,118.6585,118.6781,6000.0
2023-06-13 14:40:00,120.57,120.6,120.53,120.57,5200.0,118.5503,118.5798,118.511,118.5503,5200.0
2023-06-13 14:45:00,120.55,120.72,120.55,120.7,5600.0,118.5306,118.6978,118.5306,118.6781,5600.0
2023-06-13 14:50:00,120.67,120.7,120.67,120.67,1200.0,118.6486,118.6781,118.6486,118.6486,1200.0
2023-06-13 14:55:00,120.68,120.73,120.68,120.71,1600.0,118.6585,118.7076,118.6585,118.688,1600.0
2023-06-13 15:00:00,120.73,120.85,120.73,120.77,6000.0,118.7076,118.8256,118.7076,118.747,6000.0
2023-06-13 15:05:00,120.83,120.86,120.83,120.83,3600.0,118.806,118.8354,118.806,118.806,3600.0
2023-06-13 15:10:00,120.75,120.75,120.71,120.74,7200.0,118.7273,118.7273,118.688,118.7175,7200.0
2023-06-13 15:15:00,120.69,120.75,120.67,120.72,4872.0,118.6683,118.7273,118.6486,118.6978,4872.0
2023-06-13 15:20:00,120.74,120.79,120.68,120.68,4800.0,118.7175,118.7666,118.6585,118.6585,4800.0
2023-06-13 15:25:00,120.67,120.75,120.67,120.75,6400.0,118.6486,118.7273,118.6486,118.7273,6400.0
2023-06-13 15:30:00,120.75,120.83,120.75,120.83,12000.0,118.7273,118.806,118.7273,118.806,12000.0
2023-06-13 15:35:00,120.76,120.89,120.68,120.89,28296.0,118.7371,118.8649,118.6585,118.8649,28296.0
2023-06-13 15:40:00,120.9,120.95,120.78,120.78,9396.0,118.8748,118.9239,118.7568,118.7568,9396.0
2023-06-13 15:45:00,120.79,120.9,120.79,120.86,14436.0,118.7666,118.8748,118.7666,118.8354,14436.0
2023-06-13 15:50:00,120.89,120.92,120.61,120.69,35960.0,118.8649,118.8944,118.5896,118.6683,35960.0
2023-06-13 15:55:00,120.67,120.86,120.54,120.85,58732.0,118.6486,118.8354,118.5208,118.8256,58732.0
2023-06-14 09:30:00,120.77,120.96,120.77,120.87,13720.0,118.747,118.9338,118.747,118.8453,13720.0
2023-06-14 09:35:00,120.67,121.25,120.67,120.96,1844.0,118.6486,119.2189,118.6486,118.9338,1844.0
2023-06-14 09:40:00,121.17,121.25,120.96,120.96,3200.0,119.1403,119.2189,118.9338,118.9338,3200.0
2023-06-14 09:45:00,121.23,121.24,121.01,121.01,1600.0,119.1992,119.2091,118.9829,118.9829,1600.0
2023-06-14 09:50:00,121.08,121.13,120.92,121.04,2800.0,119.0518,119.1009,118.8944,119.0124,2800.0
2023-06-14 09:55:00,121.06,121.42,121.03,121.2,8000.0,119.0321,119.3861,119.0026,119.1698,8000.0
2023-06-14 10:00:00,121.3,121.54,121.23,121.38,17792.0,119.2681,119.5041,119.1992,119.3467,17792.0
2023-06-14 10:05:00,121.55,121.61,121.47,121.59,6320.0,119.5139,119.5729,119.4352,119.5532,6320.0
2023-06-14 10:10:00,121.48,121.51,121.44,121.47,3300.0,119.4451,119.4746,119.4057,119.4352,3300.0
2023-06-14 10:15:00,121.51,121.6,121.4,121.4,5524.0,119.4746,119.5631,119.3664,119.3664,5524.0
2023-06-14 10:20:00,121.38,121.42,121.31,121.42,9200.0,119.3467,119.3861,119.2779,119.3861,9200.0
2023-06-14 10:25:00,121.33,121.48,121.33,121.36,4800.0,119.2976,119.4451,119.2976,119.3271,4800.0
2023-06-14 10:30:00,121.33,121.41,121.33,121.38,2692.0,119.2976,119.3762,119.2976,119.3467,2692.0
2023-06-14 10:35:00,121.33,121.38,121.32,121.37,3996.0,119.2976,119.3467,119.2877,119.3369,3996.0
2023-06-14 10:40:00,121.42,121.45,121.42,121.42,1200.0,119.3861,119.4156,119.3861,119.3861,1200.0
2023-06-14 10:45:00,121.37,121.51,121.31,121.46,6896.0,119.3369,119.4746,119.2779,119.4254,6896.0
2023-06-14 10:50:00,121.5,121.51,121.5,121.51,800.0,119.4647,119.4746,119.4647,119.4746,800.0
2023-06-14 10:55:00,121.51,121.51,121.51,121.51,0.0,119.4746,119.4746,119.4746,119.4746,0.0
2023-06-14 11:00:00,121.5,121.5,121.47,121.5,2104.0,119.4647,119.4647,119.4352,119.4647,2104.0
2023-06-14 11:05:00,121.43,121.44,121.32,121.42,24464.0,119.3959,119.4057,119.2877,119.3861,24464.0
2023-06-14 11:10:00,121.39,121.61,121.38,121.6,3904.0,119.3566,119.5729,119.3467,119.5631,3904.0
2023-06-14 11:15:00,121.48,121.75,121.48,121.75,2980.0,119.4451,119.7105,119.4451,119.7105,2980.0
2023-06-14 11:20:00,121.75,121.78,121.73,121.78,2100.0,119.7105,119.74,119.6909,119.74,2100.0
2023-06-14 11:25:00,121.85,121.85,121.83,121.83,800.0,119.8089,119.8089,119.7892,119.7892,800.0
2023-06-14 11:30:00,121.83,121.83,121.83,121.83,0.0,119.7892,119.7892,119.7892,119.7892,0.0
2023-06-14 11:35:00,121.72,121.72,121.72,121.72,780.0,119.681,119.681,119.681,119.681,780.0
2023-06-14 11:40:00,121.72,121.72,121.72,121.72,0.0,119.681,119.681,119.681,119.681,0.0
2023-06-14 11:45:00,121.67,121.67,121.67,121.67,400.0,119.6319,119.6319,119.6319,119.6319,400.0
2023-06-14 11:50:00,121.64,121.64,121.64,121.64,400.0,119.6024,119.6024,119.6024,119.6024,400.0
2023-06-14 11:55:00,121.44,121.44,121.38,121.38,2412.0,119.4057,119.4057,119.3467,119.3467,2412.0
2023-06-14 12:00:00,121.42,121.47,121.36,121.47,3200.0,119.3861,119.4352,119.3271,119.4352,3200.0
2023-06-14 12:05:00,121.47,121.47,121.47,121.47,0.0,119.4352,119.4352,119.4352,119.4352,0.0
2023-06-14 12:10:00,121.55,121.6,121.55,121.6,1200.0,119.5139,119.5631,119.5139,119.5631,1200.0
2023-06-14 12:15:00,121.7,121.7,121.68,121.68,1760.0,119.6614,119.6614,119.6417,119.6417,1760.0
2023-06-14 12:20:00,121.7,121.73,121.63,121.69,3720.0,119.6614,119.6909,119.5925,119.6515,3720.0
2023-06-14 12:25:00,121.73,121.73,121.69,121.69,800.0,119.6909,119.6909,119.6515,119.6515,800.0
2023-06-14 12:30:00,121.65,121.65,121.65,121.65,800.0,119.6122,119.6122,119.6122,119.6122,800.0
2023-06-14 12:35:00,121.62,121.62,121.61,121.61,800.0,119.5827,119.5827,119.5729,119.5729,800.0
2023-06-14 12:40:00,121.6,121.6,121.55,121.55,1200.0,119.5631,119.5631,119.5139,119.5139,1200.0
2023-06-14 12:45:00,121.55,121.55,121.55,121.55,0.0,119.5139,119.5139,119.5139,119.5139,0.0
2023-06-14 12:50:00,121.54,121.54,121.54,121.54,1076.0,119.5041,119.5041,119.5041,119.5041,1076.0
2023-06-14 12:55:00,121.56,121.57,121.5,121.5,2264.0,119.5237,119.5336,119.4647,119.4647,2264.0
2023-06-14 13:00:00,121.48,121.48,121.48,121.48,800.0,119.4451,119.4451,119.4451,119.4451,800.0
2023-06-14 13:05:00,121.4,121.4,121.32,121.37,2004.0,119.3664,119.3664,119.2877,119.3369,2004.0
2023-06-14 13:10:00,121.36,121.36,121.36,121.36,1556.0,119.3271,119.3271,119.3271,119.3271,1556.0
2023-06-14 13:15:00,121.35,121.35,121.31,121.31,1656.0,119.3172,119.3172,119.2779,119.2779,1656.0
2023-06-14 13:20:00,121.33,121.45,121.33,121.45,6400.0,119.2976,119.4156,119.2976,119.4156,6400.0
2023-06-14 13:25:00,121.45,121.45,121.45,121.45,0.0,119.4156,119.4156,119.4156,119.4156,0.0
2023-06-14 13:30:00,121.5,121.5,121.5,121.5,400.0,119.4647,119.4647,119.4647,119.4647,400.0
2023-06-14 13:35:00,121.42,121.42,121.42,121.42,400.0,119.3861,119.3861,119.3861,119.3861,400.0
2023-06-14 13:40:00,121.42,121.42,121.42,121.42,0.0,119.3861,119.3861,119.3861,119.3861,0.0
2023-06-14 13:45:00,121.42,121.44,121.42,121.44,1600.0,119.3861,119.4057,119.3861,119.4057,1600.0
2023-06-14 13:50:00,121.46,121.46,121.46,121.46,400.0,119.4254,119.4254,119.4254,119.4254,400.0
2023-06-14 13:55:00,121.42,121.52,121.37,121.44,6532.0,119.3861,119.4844,119.3369,119.4057,6532.0
2023-06-14 14:00:00,121.38,121.38,121.0,121.17,12408.0,119.3467,119.3467,118.9731,119.1403,12408.0
2023-06-14 14:05:00,121.23,121.23,120.84,120.98,3788.0,119.1992,119.1992,118.8158,118.9534,3788.0
2023-06-14 14:10:00,121.14,121.14,120.92,121.1,4000.0,119.1108,119.1108,118.8944,119.0714,4000.0
2023-06-14 14:15:00,121.14,121.14,121.14,121.14,400.0,119.1108,119.1108,119.1108,119.1108,400.0
2023-06-14 14:20:00,121.08,121.2,120.95,120.98,4800.0,119.0518,119.1698,118.9239,118.9534,4800.0
2023-06-14 14:25:00,120.98,120.98,120.98,120.98,0.0,118.9534,118.9534,118.9534,118.9534,0.0
2023-06-14 14:30:00,121.04,121.05,120.99,120.99,1200.0,119.0124,119.0223,118.9633,118.9633,1200.0
2023-06-14 14:35:00,121.17,121.17,121.17,121.17,608.0,119.1403,119.1403,119.1403,119.1403,608.0
2023-06-14 14:40:00,121.42,121.42,121.4,121.4,800.0,119.3861,119.3861,119.3664,119.3664,800.0
2023-06-14 14:45:00,121.37,121.49,121.37,121.49,1600.0,119.3369,119.4549,119.3369,119.4549,1600.0
2023-06-14 14:50:00,121.32,121.45,121.31,121.45,1600.0,119.2877,119.4156,119.2779,119.4156,1600.0
2023-06-14 14:55:00,121.3,121.45,121.3,121.45,800.0,119.2681,119.4156,119.2681,119.4156,800.0
2023-06-14 15:00:00,121.4,121.47,121.39,121.44,3800.0,119.3664,119.4352,119.3566,119.4057,3800.0
2023-06-14 15:05:00,121.54,121.67,121.54,121.61,6000.0,119.5041,119.6319,119.5041,119.5729,6000.0
2023-06-14 15:10:00,121.64,121.7,121.46,121.46,3200.0,119.6024,119.6614,119.4254,119.4254,3200.0
2023-06-14 15:15:00,121.29,121.3,121.1,121.3,12000.0,119.2582,119.2681,119.0714,119.2681,12000.0
2023-06-14 15:20:00,121.11,121.27,121.1,121.27,1500.0,119.0813,119.2386,119.0714,119.2386,1500.0
2023-06-14 15:25:00,121.41,121.44,121.24,121.24,4516.0,119.3762,119.4057,119.2091,119.2091,4516.0
2023-06-14 15:30:00,121.15,121.26,121.15,121.24,3200.0,119.1206,119.2287,119.1206,119.2091,3200.0
2023-06-14 15:35:00,121.3,121.31,121.22,121.29,6912.0,119.2681,119.2779,119.1894,119.2582,6912.0
2023-06-14 15:40:00,121.33,121.33,121.1,121.19,8400.0,119.2976,119.2976,119.0714,119.1599,8400.0
2023-06-14 15:45:00,121.19,121.26,121.08,121.08,6200.0,119.1599,119.2287,119.0518,119.0518,6200.0
2023-06-14 15:50:00,121.03,121.31,120.86,121.31,16732.0,119.0026,119.2779,118.8354,119.2779,16732.0
2023-06-14 15:55:00,121.26,121.58,121.25,121.58,41252.0,119.2287,119.5434,119.2189,119.5434,41252.0
2023-06-15 09:30:00,121.5,121.58,121.24,121.3,14412.0,119.4647,119.5434,119.2091,119.2681,14412.0
2023-06-15 09:35:00,121.6,121.6,121.35,121.35,1788.0,119.5631,119.5631,119.3172,119.3172,1788.0
2023-06-15 09:40:00,121.36,121.66,121.36,121.66,2800.0,119.3271,119.622,119.3271,119.622,2800.0
2023-06-15 09:45:00,121.55,121.75,121.49,121.75,9148.0,119.5139,119.7105,119.4549,119.7105,9148.0
2023-06-15 09:50:00,121.92,121.92,121.92,121.92,800.0,119.8777,119.8777,119.8777,119.8777,800.0
2023-06-15 09:55:00,121.78,121.96,121.78,121.96,2892.0,119.74,119.917,119.74,119.917,2892.0
2023-06-15 10:00:00,121.89,122.01,121.88,121.88,6400.0,119.8482,119.9662,119.8384,119.8384,6400.0
2023-06-15 10:05:00,121.84,122.09,121.84,122.01,4800.0,119.799,120.0448,119.799,119.9662,4800.0
2023-06-15 10:10:00,122.09,122.24,122.09,122.2,5600.0,120.0448,120.1923,120.0448,120.153,5600.0
2023-06-15 10:15:00,122.25,122.3,122.17,122.25,20900.0,120.2022,120.2513,120.1235,120.2022,20900.0
2023-06-15 10:20:00,122.18,122.27,122.18,122.24,8004.0,120.1333,120.2218,120.1333,120.1923,8004.0
2023-06-15 10:25:00,122.27,122.46,122.27,122.46,3916.0,120.2218,120.4086,120.2218,120.4086,3916.0
2023-06-15 10:30:00,122.25,122.25,122.2,122.22,2716.0,120.2022,120.2022,120.153,120.1727,2716.0
2023-06-15 10:35:00,122.23,122.28,122.17,122.25,2448.0,120.1825,120.2317,120.1235,120.2022,2448.0
2023-06-15 10:40:00,122.33,122.33,122.24,122.28,2160.0,120.2808,120.2808,120.1923,120.2317,2160.0
2023-06-15 10:45:00,122.3,122.48,122.3,122.35,4400.0,120.2513,120.4283,120.2513,120.3005,4400.0
2023-06-15 10:50:00,122.28,122.32,122.19,122.22,6176.0,120.2317,120.271,120.1432,120.1727,6176.0
2023-06-15 10:55:00,122.22,122.24,122.22,122.24,800.0,120.1727,120.1923,120.1727,120.1923,800.0
2023-06-15 11:00:00,122.24,122.26,122.22,122.23,1600.0,120.1923,120.212,120.1727,120.1825,1600.0
2023-06-15 11:05:00,122.25,122.25,122.02,122.02,2400.0,120.2022,120.2022,119.976,119.976,2400.0
2023-06-15 11:10:00,122.12,122.14,122.12,122.13,2544.0,120.0743,120.094,120.0743,120.0842,2544.0
2023-06-15 11:15:00,122.2,122.35,122.2,122.28,2032.0,120.153,120.3005,120.153,120.2317,2032.0
2023-06-15 11:20:00,122.23,122.23,122.23,122.23,400.0,120.1825,120.1825,120.1825,120.1825,400.0
2023-06-15 11:25:00,122.23,122.23,122.23,122.23,0.0,120.1825,120.1825,120.1825,120.1825,0.0
2023-06-15 11:30:00,122.41,122.41,122.38,122.38,1200.0,120.3595,120.3595,120.33,120.33,1200.0
2023-06-15 11:35:00,122.45,122.5,122.4,122.4,2400.0,120.3988,120.448,120.3497,120.3497,2400.0
2023-06-15 11:40:00,122.33,122.33,122.21,122.21,1200.0,120.2808,120.2808,120.1628,120.1628,1200.0
2023-06-15 11:45:00,122.14,122.14,122.13,122.13,800.0,120.094,120.094,120.0842,120.0842,800.0
2023-06-15 11:50:00,122.13,122.13,122.13,122.13,0.0,120.0842,120.0842,120.0842,120.0842,0.0
2023-06-15 11:55:00,122.2,122.2,122.19,122.2,400.0,120.153,120.153,120.1432,120.153,400.0
2023-06-15 12:00:00,122.2,122.2,122.2,122.2,0.0,120.153,120.153,120.153,120.153,0.0
2023-06-15 12:05:00,122.11,122.11,122.11,122.11,400.0,120.0645,120.0645,120.0645,120.0645,400.0
2023-06-15 12:10:00,122.11,122.17,122.1,122.16,2000.0,120.0645,120.1235,120.0547,120.1137,2000.0
2023-06-15 12:15:00,122.19,122.19,122.13,122.13,800.0,120.1432,120.1432,120.0842,120.0842,800.0
2023-06-15 12:20:00,122.17,122.22,122.17,122.22,1200.0,120.1235,120.1727,120.1235,120.1727,1200.0
2023-06-15 12:25:00,122.45,122.51,122.4,122.41,9292.0,120.3988,120.4578,120.3497,120.3595,9292.0
2023-06-15 12:30:00,122.45,122.51,122.4,122.42,2000.0,120.3988,120.4578,120.3497,120.3693,2000.0
2023-06-15 12:35:00,122.39,122.39,122.39,122.39,400.0,120.3398,120.3398,120.3398,120.3398,400.0
2023-06-15 12:40:00,122.49,122.58,122.48,122.58,3200.0,120.4381,120.5266,120.4283,120.5266,3200.0
2023-06-15 12:45:00,122.51,122.56,122.51,122.56,1276.0,120.4578,120.507,120.4578,120.507,1276.0
2023-06-15 12:50:00,122.63,122.66,122.63,122.63,2000.0,120.5758,120.6053,120.5758,120.5758,2000.0
2023-06-15 12:55:00,122.62,122.62,122.6,122.61,1940.0,120.566,120.566,120.5463,120.5561,1940.0
2023-06-15 13:00:00,122.42,122.42,122.42,122.42,400.0,120.3693,120.3693,120.3693,120.3693,400.0
2023-06-15 13:05:00,122.33,122.33,122.32,122.32,1200.0,120.2808,120.2808,120.271,120.271,1200.0
2023-06-15 13:10:00,122.42,122.48,122.38,122.48,2000.0,120.3693,120.4283,120.33,120.4283,2000.0
2023-06-15 13:15:00,122.48,122.48,122.48,122.48,0.0,120.4283,120.4283,120.4283,120.4283,0.0
2023-06-15 13:20:00,122.63,122.63,122.63,122.63,400.0,120.5758,120.5758,120.5758,120.5758,400.0
2023-06-15 13:25:00,122.69,122.69,122.65,122.65,1600.0,120.6348,120.6348,120.5955,120.5955,1600.0
2023-06-15 13:30:00,122.72,122.82,122.72,122.82,1600.0,120.6643,120.7626,120.6643,120.7626,1600.0
2023-06-15 13:35:00,122.82,122.82,122.71,122.71,1444.0,120.7626,120.7626,120.6545,120.6545,1444.0
2023-06-15 13:40:00,122.75,122.75,122.74,122.75,400.0,120.6938,120.6938,120.684,120.6938,400.0
2023-06-15 13:45:00,122.94,122.94,122.86,122.89,5308.0,120.8806,120.8806,120.8019,120.8314,5308.0
2023-06-15 13:50:00,122.86,122.86,122.84,122.86,1600.0,120.8019,120.8019,120.7823,120.8019,1600.0
2023-06-15 13:55:00,122.92,122.96,122.89,122.9,2400.0,120.8609,120.9003,120.8314,120.8413,2400.0
2023-06-15 14:00:00,122.86,122.96,122.84,122.84,3600.0,120.8019,120.9003,120.7823,120.7823,3600.0
2023-06-15 14:05:00,122.82,122.85,122.73,122.75,7600.0,120.7626,120.7921,120.6741,120.6938,7600.0
2023-06-15 14:10:00,122.79,122.86,122.73,122.8,5532.0,120.7331,120.8019,120.6741,120.743,5532.0
2023-06-15 14:15:00,122.79,122.86,122.75,122.86,3384.0,120.7331,120.8019,120.6938,120.8019,3384.0
2023-06-15 14:20:00,122.86,122.86,122.86,122.86,0.0,120.8019,120.8019,120.8019,120.8019,0.0
2023-06-15 14:25:00,122.86,122.92,122.83,122.91,3600.0,120.8019,120.8609,120.7724,120.8511,3600.0
2023-06-15 14:30:00,122.93,122.93,122.85,122.85,1600.0,120.8708,120.8708,120.7921,120.7921,1600.0
2023-06-15 14:35:00,122.89,123.09,122.89,123.01,2800.0,120.8314,121.0281,120.8314,120.9494,2800.0
2023-06-15 14:40:00,123.08,123.14,123.08,123.14,1584.0,121.0183,121.0773,121.0183,121.0773,1584.0
2023-06-15 14:45:00,123.17,123.17,123.11,123.11,2400.0,121.1068,121.1068,121.0478,121.0478,2400.0
2023-06-15 14:50:00,123.24,123.39,123.24,123.39,2800.0,121.1756,121.3231,121.1756,121.3231,2800.0
2023-06-15 14:55:00,123.46,123.54,123.39,123.52,4000.0,121.3919,121.4706,121.3231,121.4509,4000.0
2023-06-15 15:00:00,123.57,123.57,123.37,123.41,3728.0,121.5001,121.5001,121.3034,121.3427,3728.0
2023-06-15 15:05:00,123.36,123.42,123.25,123.42,4812.0,121.2936,121.3526,121.1854,121.3526,4812.0
2023-06-15 15:10:00,123.39,123.47,123.36,123.47,2400.0,121.3231,121.4017,121.2936,121.4017,2400.0
2023-06-15 15:15:00,123.57,123.57,123.39,123.39,2800.0,121.5001,121.5001,121.3231,121.3231,2800.0
2023-06-15 15:20:00,123.32,123.32,123.32,123.32,400.0,121.2542,121.2542,121.2542,121.2542,400.0
2023-06-15 15:25:00,123.29,123.34,123.29,123.3,2600.0,121.2247,121.2739,121.2247,121.2346,2600.0
2023-06-15 15:30:00,123.35,123.41,123.27,123.29,5212.0,121.2837,121.3427,121.2051,121.2247,5212.0
2023-06-15 15:35:00,123.28,123.47,123.25,123.45,16060.0,121.2149,121.4017,121.1854,121.3821,16060.0
2023-06-15 15:40:00,123.47,123.5,123.39,123.46,4484.0,121.4017,121.4312,121.3231,121.3919,4484.0
2023-06-15 15:45:00,123.46,123.49,123.28,123.36,6616.0,121.3919,121.4214,121.2149,121.2936,6616.0
2023-06-15 15:50:00,123.41,123.45,123.1,123.12,13168.0,121.3427,121.3821,121.0379,121.0576,13168.0
2023-06-15 15:55:00,123.13,123.15,122.96,123.11,46268.0,121.0674,121.0871,120.9003,121.0478,46268.0
2023-06-16 09:30:00,124.42,124.42,123.27,123.44,521140.0,122.3358,122.3358,121.2051,121.3722,521140.0
2023-06-16 09:35:00,123.69,123.88,123.34,123.34,5488.0,121.618,121.8049,121.2739,121.2739,5488.0
2023-06-16 09:40:00,123.7,123.7,123.5,123.59,4628.0,121.6279,121.6279,121.4312,121.5197,4628.0
2023-06-16 09:45:00,123.8,123.8,123.51,123.51,2400.0,121.7262,121.7262,121.4411,121.4411,2400.0
2023-06-16 09:50:00,123.63,123.68,123.45,123.45,3940.0,121.559,121.6082,121.3821,121.3821,3940.0
2023-06-16 09:55:00,123.6,123.61,123.6,123.6,1200.0,121.5295,121.5394,121.5295,121.5295,1200.0
2023-06-16 10:00:00,123.54,123.59,123.39,123.51,7608.0,121.4706,121.5197,121.3231,121.4411,7608.0
2023-06-16 10:05:00,123.45,123.75,123.45,123.49,8516.0,121.3821,121.677,121.3821,121.4214,8516.0
2023-06-16 10:10:00,123.52,123.52,123.43,123.48,6000.0,121.4509,121.4509,121.3624,121.4116,6000.0
2023-06-16 10:15:00,123.49,123.76,123.49,123.55,2804.0,121.4214,121.6869,121.4214,121.4804,2804.0
2023-06-16 10:20:00,123.58,123.58,123.5,123.57,2800.0,121.5099,121.5099,121.4312,121.5001,2800.0
2023-06-16 10:25:00,123.47,123.58,123.47,123.58,800.0,121.4017,121.5099,121.4017,121.5099,800.0
2023-06-16 10:30:00,123.55,123.55,123.39,123.39,800.0,121.4804,121.4804,121.3231,121.3231,800.0
2023-06-16 10:35:00,123.24,123.24,123.24,123.24,400.0,121.1756,121.1756,121.1756,121.1756,400.0
2023-06-16 10:40:00,123.11,123.33,123.1,123.33,4400.0,121.0478,121.2641,121.0379,121.2641,4400.0
2023-06-16 10:45:00,123.23,123.32,123.2,123.2,2800.0,121.1657,121.2542,121.1363,121.1363,2800.0
2023-06-16 10:50:00,123.25,123.26,123.07,123.15,12920.0,121.1854,121.1952,121.0084,121.0871,12920.0
2023-06-16 10:55:00,123.2,123.29,123.2,123.22,8416.0,121.1363,121.2247,121.1363,121.1559,8416.0
2023-06-16 11:00:00,123.11,123.13,122.9,122.91,3208.0,121.0478,121.0674,120.8413,120.8511,3208.0
2023-06-16 11:05:00,122.85,122.97,122.79,122.97,5248.0,120.7921,120.9101,120.7331,120.9101,5248.0
2023-06-16 11:10:00,122.97,123.03,122.97,123.03,1200.0,120.9101,120.9691,120.9101,120.9691,1200.0
2023-06-16 11:15:00,122.94,122.94,122.86,122.91,2800.0,120.8806,120.8806,120.8019,120.8511,2800.0
2023-06-16 11:20:00,122.86,122.86,122.59,122.59,2400.0,120.8019,120.8019,120.5365,120.5365,2400.0
2023-06-16 11:25:00,122.67,122.67,122.53,122.63,1600.0,120.6151,120.6151,120.4775,120.5758,1600.0
2023-06-16 11:30:00,122.63,122.63,122.51,122.61,2000.0,120.5758,120.5758,120.4578,120.5561,2000.0
2023-06-16 11:35:00,122.47,122.47,122.47,122.47,400.0,120.4185,120.4185,120.4185,120.4185,400.0
2023-06-16 11:40:00,122.53,122.53,122.49,122.49,980.0,120.4775,120.4775,120.4381,120.4381,980.0
2023-06-16 11:45:00,122.39,122.39,122.39,122.39,1856.0,120.3398,120.3398,120.3398,120.3398,1856.0
2023-06-16 11:50:00,122.41,122.51,122.39,122.51,2904.0,120.3595,120.4578,120.3398,120.4578,2904.0
2023-06-16 11:55:00,122.52,122.52,122.52,122.52,400.0,120.4676,120.4676,120.4676,120.4676,400.0
2023-06-16 12:00:00,122.62,122.62,122.45,122.45,800.0,120.566,120.566,120.3988,120.3988,800.0
2023-06-16 12:05:00,122.58,122.63,122.53,122.63,7288.0,120.5266,120.5758,120.4775,120.5758,7288.0
2023-06-16 12:10:00,122.61,122.61,122.61,122.61,400.0,120.5561,120.5561,120.5561,120.5561,400.0
2023-06-16 12:15:00,122.61,122.61,122.61,122.61,0.0,120.5561,120.5561,120.5561,120.5561,0.0
2023-06-16 12:20:00,122.67,122.75,122.67,122.75,2000.0,120.6151,120.6938,120.6151,120.6938,2000.0
2023-06-16 12:25:00,122.77,122.79,122.77,122.79,2000.0,120.7135,120.7331,120.7135,120.7331,2000.0
2023-06-16 12:30:00,122.79,122.79,122.79,122.79,0.0,120.7331,120.7331,120.7331,120.7331,0.0
2023-06-16 12:35:00,122.79,122.79,122.79,122.79,0.0,120.7331,120.7331,120.7331,120.7331,0.0
2023-06-16 12:40:00,122.88,122.88,122.88,122.88,400.0,120.8216,120.8216,120.8216,120.8216,400.0
2023-06-16 12:45:00,122.78,122.79,122.78,122.78,2192.0,120.7233,120.7331,120.7233,120.7233,2192.0
2023-06-16 12:50:00,122.78,122.78,122.78,122.78,0.0,120.7233,120.7233,120.7233,120.7233,0.0
2023-06-16 12:55:00,122.79,122.85,122.79,122.85,800.0,120.7331,120.7921,120.7331,120.7921,800.0
2023-06-16 13:00:00,122.74,122.81,122.74,122.81,1600.0,120.684,120.7528,120.684,120.7528,1600.0
2023-06-16 13:05:00,122.71,122.71,122.68,122.69,2000.0,120.6545,120.6545,120.625,120.6348,2000.0
2023-06-16 13:10:00,122.59,122.59,122.59,122.59,880.0,120.5365,120.5365,120.5365,120.5365,880.0
2023-06-16 13:15:00,122.64,122.73,122.64,122.72,2072.0,120.5856,120.6741,120.5856,120.6643,2072.0
2023-06-16 13:20:00,122.72,122.72,122.72,122.72,0.0,120.6643,120.6643,120.6643,120.6643,0.0
2023-06-16 13:25:00,122.7,122.7,122.7,122.7,400.0,120.6446,120.6446,120.6446,120.6446,400.0
2023-06-16 13:30:00,122.54,122.67,122.54,122.67,3156.0,120.4873,120.6151,120.4873,120.6151,3156.0
2023-06-16 13:35:00,122.67,122.67,122.67,122.67,0.0,120.6151,120.6151,120.6151,120.6151,0.0
2023-06-16 13:40:00,122.66,122.66,122.66,122.66,400.0,120.6053,120.6053,120.6053,120.6053,400.0
2023-06-16 13:45:00,122.66,122.66,122.66,122.66,0.0,120.6053,120.6053,120.6053,120.6053,0.0
2023-06-16 13:50:00,122.67,122.9,122.66,122.9,3600.0,120.6151,120.8413,120.6053,120.8413,3600.0
2023-06-16 13:55:00,122.95,122.95,122.94,122.95,1516.0,120.8904,120.8904,120.8806,120.8904,1516.0
2023-06-16 14:00:00,123.05,123.05,123.05,123.05,452.0,120.9888,120.9888,120.9888,120.9888,452.0
2023-06-16 14:05:00,122.99,122.99,122.98,122.98,1200.0,120.9298,120.9298,120.9199,120.9199,1200.0
2023-06-16 14:10:00,122.86,122.88,122.85,122.85,1200.0,120.8019,120.8216,120.7921,120.7921,1200.0
2023-06-16 14:15:00,122.79,122.84,122.79,122.81,1400.0,120.7331,120.7823,120.7331,120.7528,1400.0
2023-06-16 14:20:00,122.81,122.81,122.81,122.81,0.0,120.7528,120.7528,120.7528,120.7528,0.0
2023-06-16 14:25:00,122.77,122.81,122.77,122.81,1240.0,120.7135,120.7528,120.7135,120.7528,1240.0
2023-06-16 14:30:00,122.78,122.78,122.7,122.7,3200.0,120.7233,120.7233,120.6446,120.6446,3200.0
2023-06-16 14:35:00,122.69,122.71,122.67,122.67,1604.0,120.6348,120.6545,120.6151,120.6151,1604.0
2023-06-16 14:40:00,122.73,122.77,122.69,122.77,2000.0,120.6741,120.7135,120.6348,120.7135,2000.0
2023-06-16 14:45:00,122.63,122.64,122.63,122.64,800.0,120.5758,120.5856,120.5758,120.5856,800.0
2023-06-16 14:50:00,122.67,122.72,122.66,122.66,1600.0,120.6151,120.6643,120.6053,120.6053,1600.0
2023-06-16 14:55:00,122.72,122.72,122.6,122.62,3200.0,120.6643,120.6643,120.5463,120.566,3200.0
2023-06-16 15:00:00,122.61,122.61,122.4,122.55,4012.0,120.5561,120.5561,120.3497,120.4971,4012.0
2023-06-16 15:05:00,122.51,122.54,122.42,122.54,6000.0,120.4578,120.4873,120.3693,120.4873,6000.0
2023-06-16 15:10:00,122.53,122.64,122.53,122.6,5600.0,120.4775,120.5856,120.4775,120.5463,5600.0
2023-06-16 15:15:00,122.66,122.66,122.61,122.61,3200.0,120.6053,120.6053,120.5561,120.5561,3200.0
2023-06-16 15:20:00,122.67,122.67,122.61,122.67,6800.0,120.6151,120.6151,120.5561,120.6151,6800.0
2023-06-16 15:25:00,122.59,122.59,122.41,122.44,3200.0,120.5365,120.5365,120.3595,120.389,3200.0
2023-06-16 15:30:00,122.55,122.64,122.55,122.64,2416.0,120.4971,120.5856,120.4971,120.5856,2416.0
2023-06-16 15:35:00,122.74,122.77,122.72,122.72,4400.0,120.684,120.7135,120.6643,120.6643,4400.0
2023-06-16 15:40:00,122.79,122.79,122.68,122.7,10000.0,120.7331,120.7331,120.625,120.6446,10000.0
2023-06-16 15:45:00,122.67,122.77,122.66,122.76,13220.0,120.6151,120.7135,120.6053,120.7036,13220.0
2023-06-16 15:50:00,123.01,123.01,122.78,122.89,23600.0,120.9494,120.9494,120.7233,120.8314,23600.0
2023-06-16 15:55:00,122.91,122.97,122.76,122.8,74160.0,120.8511,120.9101,120.7036,120.743,74160.0
2023-06-20 09:30:00,122.19,122.28,121.32,121.4,67348.0,120.1432,120.2317,119.2877,119.3664,67348.0
2023-06-20 09:35:00,121.34,121.52,120.83,121.31,81944.0,119.3074,119.4844,118.806,119.2779,81944.0
2023-06-20 09:40:00,121.18,121.67,121.17,121.67,12168.0,119.1501,119.6319,119.1403,119.6319,12168.0
2023-06-20 09:45:00,121.71,121.98,121.7,121.85,12556.0,119.6712,119.9367,119.6614,119.8089,12556.0
2023-06-20 09:50:00,121.89,122.06,121.87,121.87,2800.0,119.8482,120.0153,119.8285,119.8285,2800.0
2023-06-20 09:55:00,121.87,121.96,121.64,121.81,46632.0,119.8285,119.917,119.6024,119.7695,46632.0
2023-06-20 10:00:00,121.65,121.65,121.35,121.4,44424.0,119.6122,119.6122,119.3172,119.3664,44424.0
2023-06-20 10:05:00,121.5,121.5,121.36,121.42,5408.0,119.4647,119.4647,119.3271,119.3861,5408.0
2023-06-20 10:10:00,121.45,121.62,121.36,121.36,7864.0,119.4156,119.5827,119.3271,119.3271,7864.0
2023-06-20 10:15:00,121.33,121.38,121.29,121.3,4800.0,119.2976,119.3467,119.2582,119.2681,4800.0
2023-06-20 10:20:00,121.3,121.47,121.2,121.39,8032.0,119.2681,119.4352,119.1698,119.3566,8032.0
2023-06-20 10:25:00,121.3,121.51,121.3,121.51,10872.0,119.2681,119.4746,119.2681,119.4746,10872.0
2023-06-20 10:30:00,121.56,121.59,121.32,121.32,6400.0,119.5237,119.5532,119.2877,119.2877,6400.0
2023-06-20 10:35:00,121.46,121.48,121.3,121.3,2016.0,119.4254,119.4451,119.2681,119.2681,2016.0
2023-06-20 10:40:00,121.26,121.33,121.25,121.33,4800.0,119.2287,119.2976,119.2189,119.2976,4800.0
2023-06-20 10:45:00,121.48,121.48,121.38,121.38,2800.0,119.4451,119.4451,119.3467,119.3467,2800.0
2023-06-20 10:50:00,121.42,121.51,121.3,121.3,1200.0,119.3861,119.4746,119.2681,119.2681,1200.0
2023-06-20 10:55:00,121.36,121.39,121.36,121.39,800.0,119.3271,119.3566,119.3271,119.3566,800.0
2023-06-20 11:00:00,121.38,121.41,121.29,121.3,8760.0,119.3467,119.3762,119.2582,119.2681,8760.0
2023-06-20 11:05:00,121.31,121.44,121.31,121.41,7824.0,119.2779,119.4057,119.2779,119.3762,7824.0
2023-06-20 11:10:00,121.25,121.35,121.25,121.26,2400.0,119.2189,119.3172,119.2189,119.2287,2400.0
2023-06-20 11:15:00,121.23,121.3,121.23,121.3,5200.0,119.1992,119.2681,119.1992,119.2681,5200.0
2023-06-20 11:20:00,121.26,121.28,121.26,121.28,1200.0,119.2287,119.2484,119.2287,119.2484,1200.0
2023-06-20 11:25:00,121.39,121.49,121.39,121.44,5996.0,119.3566,119.4549,119.3566,119.4057,5996.0
2023-06-20 11:30:00,121.36,121.4,121.25,121.31,4000.0,119.3271,119.3664,119.2189,119.2779,4000.0
2023-06-20 11:35:00,121.39,121.51,121.39,121.51,2940.0,119.3566,119.4746,119.3566,119.4746,2940.0
2023-06-20 11:40:00,121.51,121.51,121.36,121.37,2000.0,119.4746,119.4746,119.3271,119.3369,2000.0
2023-06-20 11:45:00,121.41,121.41,121.41,121.41,400.0,119.3762,119.3762,119.3762,119.3762,400.0
2023-06-20 11:50:00,121.4,121.4,121.36,121.38,1200.0,119.3664,119.3664,119.3271,119.3467,1200.0
2023-06-20 11:55:00,121.44,121.44,121.39,121.44,1200.0,119.4057,119.4057,119.3566,119.4057,1200.0
2023-06-20 12:00:00,121.36,121.39,121.34,121.34,1600.0,119.3271,119.3566,119.3074,119.3074,1600.0
2023-06-20 12:05:00,121.27,121.29,121.22,121.29,2400.0,119.2386,119.2582,119.1894,119.2582,2400.0
2023-06-20 12:10:00,121.3,121.31,121.25,121.25,1600.0,119.2681,119.2779,119.2189,119.2189,1600.0
2023-06-20 12:15:00,121.25,121.28,121.11,121.14,12820.0,119.2189,119.2484,119.0813,119.1108,12820.0
2023-06-20 12:20:00,121.17,121.36,121.17,121.36,6800.0,119.1403,119.3271,119.1403,119.3271,6800.0
2023-06-20 12:25:00,121.33,121.34,121.29,121.29,2000.0,119.2976,119.3074,119.2582,119.2582,2000.0
2023-06-20 12:30:00,121.3,121.3,121.29,121.29,1468.0,119.2681,119.2681,119.2582,119.2582,1468.0
2023-06-20 12:35:00,121.36,121.51,121.36,121.51,4532.0,119.3271,119.4746,119.3271,119.4746,4532.0
2023-06-20 12:40:00,121.39,121.59,121.39,121.51,5196.0,119.3566,119.5532,119.3566,119.4746,5196.0
2023-06-20 12:45:00,121.46,121.63,121.46,121.63,880.0,119.4254,119.5925,119.4254,119.5925,880.0
2023-06-20 12:50:00,121.52,121.52,121.52,121.52,400.0,119.4844,119.4844,119.4844,119.4844,400.0
2023-06-20 12:55:00,121.44,121.55,121.44,121.49,3200.0,119.4057,119.5139,119.4057,119.4549,3200.0
2023-06-20 13:00:00,121.53,121.55,121.46,121.49,5200.0,119.4942,119.5139,119.4254,119.4549,5200.0
2023-06-20 13:05:00,121.43,121.43,121.4,121.41,1200.0,119.3959,119.3959,119.3664,119.3762,1200.0
2023-06-20 13:10:00,121.41,121.41,121.41,121.41,0.0,119.3762,119.3762,119.3762,119.3762,0.0
2023-06-20 13:15:00,121.34,121.42,121.34,121.42,2096.0,119.3074,119.3861,119.3074,119.3861,2096.0
2023-06-20 13:20:00,121.47,121.5,121.45,121.45,1200.0,119.4352,119.4647,119.4156,119.4156,1200.0
2023-06-20 13:25:00,121.47,121.47,121.41,121.42,2000.0,119.4352,119.4352,119.3762,119.3861,2000.0
2023-06-20 13:30:00,121.43,121.46,121.4,121.4,2400.0,119.3959,119.4254,119.3664,119.3664,2400.0
2023-06-20 13:35:00,121.41,121.47,121.37,121.42,4000.0,119.3762,119.4352,119.3369,119.3861,4000.0
2023-06-20 13:40:00,121.41,121.41,121.41,121.41,800.0,119.3762,119.3762,119.3762,119.3762,800.0
2023-06-20 13:45:00,121.43,121.5,121.35,121.5,8812.0,119.3959,119.4647,119.3172,119.4647,8812.0
2023-06-20 13:50:00,121.42,121.42,121.38,121.38,2400.0,119.3861,119.3861,119.3467,119.3467,2400.0
2023-06-20 13:55:00,121.37,121.37,121.31,121.31,2548.0,119.3369,119.3369,119.2779,119.2779,2548.0
2023-06-20 14:00:00,121.37,121.44,121.36,121.38,2360.0,119.3369,119.4057,119.3271,119.3467,2360.0
2023-06-20 14:05:00,121.38,121.38,121.38,121.38,0.0,119.3467,119.3467,119.3467,119.3467,0.0
2023-06-20 14:10:00,121.37,121.37,121.29,121.29,4904.0,119.3369,119.3369,119.2582,119.2582,4904.0
2023-06-20 14:15:00,121.33,121.33,121.25,121.27,3500.0,119.2976,119.2976,119.2189,119.2386,3500.0
2023-06-20 14:20:00,121.28,121.35,121.28,121.34,2800.0,119.2484,119.3172,119.2484,119.3074,2800.0
2023-06-20 14:25:00,121.34,121.34,121.34,121.34,0.0,119.3074,119.3074,119.3074,119.3074,0.0
2023-06-20 14:30:00,121.37,121.37,121.37,121.37,400.0,119.3369,119.3369,119.3369,119.3369,400.0
2023-06-20 14:35:00,121.37,121.37,121.37,121.37,0.0,119.3369,119.3369,119.3369,119.3369,0.0
2023-06-20 14:40:00,121.32,121.32,121.32,121.32,400.0,119.2877,119.2877,119.2877,119.2877,400.0
2023-06-20 14:45:00,121.32,121.43,121.32,121.43,4024.0,119.2877,119.3959,119.2877,119.3959,4024.0
2023-06-20 14:50:00,121.5,121.63,121.5,121.63,3204.0,119.4647,119.5925,119.4647,119.5925,3204.0
2023-06-20 14:55:00,121.49,121.51,121.46,121.47,2400.0,119.4549,119.4746,119.4254,119.4352,2400.0
2023-06-20 15:00:00,121.45,121.45,121.43,121.43,800.0,119.4156,119.4156,119.3959,119.3959,800.0
2023-06-20 15:05:00,121.4,121.41,121.33,121.36,3640.0,119.3664,119.3762,119.2976,119.3271,3640.0
2023-06-20 15:10:00,121.31,121.35,121.27,121.28,5464.0,119.2779,119.3172,119.2386,119.2484,5464.0
2023-06-20 15:15:00,121.25,121.25,121.25,121.25,400.0,119.2189,119.2189,119.2189,119.2189,400.0
2023-06-20 15:20:00,121.17,121.23,121.17,121.2,1200.0,119.1403,119.1992,119.1403,119.1698,1200.0
2023-06-20 15:25:00,121.17,121.3,121.14,121.22,4016.0,119.1403,119.2681,119.1108,119.1894,4016.0
2023-06-20 15:30:00,121.31,121.31,121.14,121.14,4048.0,119.2779,119.2779,119.1108,119.1108,4048.0
2023-06-20 15:35:00,121.14,121.3,121.13,121.3,2400.0,119.1108,119.2681,119.1009,119.2681,2400.0
2023-06-20 15:40:00,121.23,121.24,121.12,121.21,19472.0,119.1992,119.2091,119.0911,119.1796,19472.0
2023-06-20 15:45:00,121.25,121.27,121.2,121.23,6920.0,119.2189,119.2386,119.1698,119.1992,6920.0
2023-06-20 15:50:00,121.17,121.27,121.04,121.04,14800.0,119.1403,119.2386,119.0124,119.0124,14800.0
2023-06-20 15:55:00,121.02,121.16,120.98,121.12,26640.0,118.9928,119.1304,118.9534,119.0911,26640.0
2023-06-21 09:30:00,120.72,120.72,120.3,120.47,19268.0,118.6978,118.6978,118.2848,118.452,19268.0
2023-06-21 09:35:00,120.47,120.6,120.46,120.47,17120.0,118.452,118.5798,118.4421,118.452,17120.0
2023-06-21 09:40:00,120.23,121.04,120.23,120.87,108840.0,118.216,119.0124,118.216,118.8453,108840.0
2023-06-21 09:45:00,120.9,121.27,120.67,121.18,8000.0,118.8748,119.2386,118.6486,119.1501,8000.0
2023-06-21 09:50:00,121.26,121.33,121.26,121.33,1296.0,119.2287,119.2976,119.2287,119.2976,1296.0
2023-06-21 09:55:00,121.33,121.33,121.3,121.3,1200.0,119.2976,119.2976,119.2681,119.2681,1200.0
2023-06-21 10:00:00,121.38,121.38,121.09,121.14,13456.0,119.3467,119.3467,119.0616,119.1108,13456.0
2023-06-21 10:05:00,121.08,121.16,120.96,121.12,6004.0,119.0518,119.1304,118.9338,119.0911,6004.0
2023-06-21 10:10:00,121.12,121.25,121.12,121.2,7592.0,119.0911,119.2189,119.0911,119.1698,7592.0
2023-06-21 10:15:00,121.2,121.3,121.12,121.14,6824.0,119.1698,119.2681,119.0911,119.1108,6824.0
2023-06-21 10:20:00,121.43,121.46,121.4,121.4,4544.0,119.3959,119.4254,119.3664,119.3664,4544.0
2023-06-21 10:25:00,121.33,121.38,121.28,121.34,8000.0,119.2976,119.3467,119.2484,119.3074,8000.0
2023-06-21 10:30:00,121.36,121.38,121.17,121.17,14672.0,119.3271,119.3467,119.1403,119.1403,14672.0
2023-06-21 10:35:00,121.25,121.34,121.25,121.27,4716.0,119.2189,119.3074,119.2189,119.2386,4716.0
2023-06-21 10:40:00,121.39,121.41,121.33,121.41,5184.0,119.3566,119.3762,119.2976,119.3762,5184.0
2023-06-21 10:45:00,121.32,121.34,121.28,121.34,1600.0,119.2877,119.3074,119.2484,119.3074,1600.0
2023-06-21 10:50:00,121.3,121.46,121.28,121.46,18240.0,119.2681,119.4254,119.2484,119.4254,18240.0
2023-06-21 10:55:00,121.47,121.52,121.45,121.49,5200.0,119.4352,119.4844,119.4156,119.4549,5200.0
2023-06-21 11:00:00,121.51,121.73,121.49,121.73,4400.0,119.4746,119.6909,119.4549,119.6909,4400.0
2023-06-21 11:05:00,121.83,121.9,121.74,121.82,6552.0,119.7892,119.858,119.7007,119.7794,6552.0
2023-06-21 11:10:00,121.91,121.98,121.83,121.98,4000.0,119.8679,119.9367,119.7892,119.9367,4000.0
2023-06-21 11:15:00,121.99,122.01,121.84,121.91,5964.0,119.9465,119.9662,119.799,119.8679,5964.0
2023-06-21 11:20:00,121.91,122.05,121.82,121.83,4052.0,119.8679,120.0055,119.7794,119.7892,4052.0
2023-06-21 11:25:00,121.83,121.96,121.82,121.95,6000.0,119.7892,119.917,119.7794,119.9072,6000.0
2023-06-21 11:30:00,121.92,121.94,121.84,121.84,2440.0,119.8777,119.8974,119.799,119.799,2440.0
2023-06-21 11:35:00,121.87,122.01,121.87,121.94,3600.0,119.8285,119.9662,119.8285,119.8974,3600.0
2023-06-21 11:40:00,122.01,122.02,121.95,121.99,9200.0,119.9662,119.976,119.9072,119.9465,9200.0
2023-06-21 11:45:00,122.02,122.11,122.02,122.07,2400.0,119.976,120.0645,119.976,120.0252,2400.0
2023-06-21 11:50:00,122.09,122.09,122.04,122.06,3600.0,120.0448,120.0448,119.9957,120.0153,3600.0
2023-06-21 11:55:00,122.05,122.05,121.98,121.98,1600.0,120.0055,120.0055,119.9367,119.9367,1600.0
2023-06-21 12:00:00,122.01,122.11,122.01,122.11,5200.0,119.9662,120.0645,119.9662,120.0645,5200.0
2023-06-21 12:05:00,122.05,122.14,122.05,122.08,5200.0,120.0055,120.094,120.0055,120.035,5200.0
2023-06-21 12:10:00,122.11,122.36,122.11,122.36,23828.0,120.0645,120.3103,120.0645,120.3103,23828.0
2023-06-21 12:15:00,122.31,122.31,122.04,122.06,60008.0,120.2612,120.2612,119.9957,120.0153,60008.0
2023-06-21 12:20:00,122.04,122.07,121.92,121.97,72992.0,119.9957,120.0252,119.8777,119.9269,72992.0
2023-06-21 12:25:00,121.97,122.05,121.86,122.05,41380.0,119.9269,120.0055,119.8187,120.0055,41380.0
2023-06-21 12:30:00,122.13,122.23,122.11,122.11,2728.0,120.0842,120.1825,120.0645,120.0645,2728.0
2023-06-21 12:35:00,122.2,122.27,122.13,122.14,4464.0,120.153,120.2218,120.0842,120.094,4464.0
2023-06-21 12:40:00,122.16,122.26,122.15,122.26,1360.0,120.1137,120.212,120.1038,120.212,1360.0
2023-06-21 12:45:00,122.07,122.13,122.07,122.13,800.0,120.0252,120.0842,120.0252,120.0842,800.0
2023-06-21 12:50:00,122.23,122.24,122.23,122.24,800.0,120.1825,120.1923,120.1825,120.1923,800.0
2023-06-21 12:55:00,122.18,122.19,122.14,122.15,2000.0,120.1333,120.1432,120.094,120.1038,2000.0
2023-06-21 13:00:00,122.22,122.22,122.16,122.21,2800.0,120.1727,120.1727,120.1137,120.1628,2800.0
2023-06-21 13:05:00,122.25,122.25,122.25,122.25,400.0,120.2022,120.2022,120.2022,120.2022,400.0
2023-06-21 13:10:00,122.27,122.27,122.27,122.27,400.0,120.2218,120.2218,120.2218,120.2218,400.0
2023-06-21 13:15:00,122.17,122.17,122.17,122.17,400.0,120.1235,120.1235,120.1235,120.1235,400.0
2023-06-21 13:20:00,122.23,122.23,122.13,122.13,800.0,120.1825,120.1825,120.0842,120.0842,800.0
2023-06-21 13:25:00,122.22,122.24,122.22,122.23,2400.0,120.1727,120.1923,120.1727,120.1825,2400.0
2023-06-21 13:30:00,122.21,122.21,122.21,122.21,800.0,120.1628,120.1628,120.1628,120.1628,800.0
2023-06-21 13:35:00,122.21,122.29,122.21,122.29,2000.0,120.1628,120.2415,120.1628,120.2415,2000.0
2023-06-21 13:40:00,122.24,122.24,122.23,122.24,800.0,120.1923,120.1923,120.1825,120.1923,800.0
2023-06-21 13:45:00,122.26,122.26,122.23,122.23,1252.0,120.212,120.212,120.1825,120.1825,1252.0
2023-06-21 13:50:00,122.2,122.27,122.2,122.27,800.0,120.153,120.2218,120.153,120.2218,800.0
2023-06-21 13:55:00,122.24,122.24,122.24,122.24,400.0,120.1923,120.1923,120.1923,120.1923,400.0
2023-06-21 14:00:00,122.3,122.31,122.23,122.23,6232.0,120.2513,120.2612,120.1825,120.1825,6232.0
2023-06-21 14:05:00,122.17,122.17,122.11,122.11,2052.0,120.1235,120.1235,120.0645,120.0645,2052.0
2023-06-21 14:10:00,122.19,122.19,122.19,122.19,400.0,120.1432,120.1432,120.1432,120.1432,400.0
2023-06-21 14:15:00,122.24,122.34,122.21,122.34,2000.0,120.1923,120.2907,120.1628,120.2907,2000.0
2023-06-21 14:20:00,122.5,122.5,122.5,122.5,400.0,120.448,120.448,120.448,120.448,400.0
2023-06-21 14:25:00,122.45,122.53,122.44,122.53,4216.0,120.3988,120.4775,120.389,120.4775,4216.0
2023-06-21 14:30:00,122.51,122.51,122.5,122.5,1200.0,120.4578,120.4578,120.448,120.448,1200.0
2023-06-21 14:35:00,122.5,122.5,122.5,122.5,0.0,120.448,120.448,120.448,120.448,0.0
2023-06-21 14:40:00,122.54,122.54,122.54,122.54,800.0,120.4873,120.4873,120.4873,120.4873,800.0
2023-06-21 14:45:00,122.45,122.45,122.33,122.33,1200.0,120.3988,120.3988,120.2808,120.2808,1200.0
2023-06-21 14:50:00,122.37,122.51,122.36,122.51,4832.0,120.3202,120.4578,120.3103,120.4578,4832.0
2023-06-21 14:55:00,122.45,122.45,122.39,122.39,1200.0,120.3988,120.3988,120.3398,120.3398,1200.0
2023-06-21 15:00:00,122.39,122.39,122.39,122.39,0.0,120.3398,120.3398,120.3398,120.3398,0.0
2023-06-21 15:05:00,122.25,122.34,122.25,122.33,6352.0,120.2022,120.2907,120.2022,120.2808,6352.0
2023-06-21 15:10:00,122.28,122.36,122.28,122.36,800.0,120.2317,120.3103,120.2317,120.3103,800.0
2023-06-21 15:15:00,122.32,122.32,122.32,122.32,740.0,120.271,120.271,120.271,120.271,740.0
2023-06-21 15:20:00,122.26,122.27,122.19,122.19,2224.0,120.212,120.2218,120.1432,120.1432,2224.0
2023-06-21 15:25:00,122.14,122.19,122.14,122.14,1600.0,120.094,120.1432,120.094,120.094,1600.0
2023-06-21 15:30:00,122.1,122.1,121.88,121.88,3600.0,120.0547,120.0547,119.8384,119.8384,3600.0
2023-06-21 15:35:00,121.77,121.82,121.74,121.74,6000.0,119.7302,119.7794,119.7007,119.7007,6000.0
2023-06-21 15:40:00,121.77,121.88,121.77,121.88,4400.0,119.7302,119.8384,119.7302,119.8384,4400.0
2023-06-21 15:45:00,121.88,121.92,121.88,121.88,2400.0,119.8384,119.8777,119.8384,119.8384,2400.0
2023-06-21 15:50:00,121.87,121.89,121.65,121.65,22336.0,119.8285,119.8482,119.6122,119.6122,22336.0
2023-06-21 15:55:00,121.63,121.67,121.5,121.63,58092.0,119.5925,119.6319,119.4647,119.5925,58092.0
2023-06-22 09:30:00,121.78,122.0,121.64,121.65,22624.0,119.74,119.9564,119.6024,119.6122,22624.0
2023-06-22 09:35:00,121.65,121.86,121.65,121.66,2488.0,119.6122,119.8187,119.6122,119.622,2488.0
2023-06-22 09:40:00,121.66,121.66,121.66,121.66,0.0,119.622,119.622,119.622,119.622,0.0
2023-06-22 09:45:00,121.55,121.55,121.32,121.32,1600.0,119.5139,119.5139,119.2877,119.2877,1600.0
2023-06-22 09:50:00,121.43,121.44,121.43,121.44,1200.0,119.3959,119.4057,119.3959,119.4057,1200.0
2023-06-22 09:55:00,121.5,121.5,121.37,121.49,4528.0,119.4647,119.4647,119.3369,119.4549,4528.0
2023-06-22 10:00:00,121.48,121.5,121.28,121.5,7240.0,119.4451,119.4647,119.2484,119.4647,7240.0
2023-06-22 10:05:00,121.67,121.69,121.52,121.54,2004.0,119.6319,119.6515,119.4844,119.5041,2004.0
2023-06-22 10:10:00,121.62,121.73,121.62,121.72,1000.0,119.5827,119.6909,119.5827,119.681,1000.0
2023-06-22 10:15:00,121.7,121.7,121.62,121.62,2400.0,119.6614,119.6614,119.5827,119.5827,2400.0
2023-06-22 10:20:00,121.53,121.59,121.48,121.59,1600.0,119.4942,119.5532,119.4451,119.5532,1600.0
2023-06-22 10:25:00,121.63,121.63,121.63,121.63,656.0,119.5925,119.5925,119.5925,119.5925,656.0
2023-06-22 10:30:00,121.71,121.71,121.64,121.7,1600.0,119.6712,119.6712,119.6024,119.6614,1600.0
2023-06-22 10:35:00,121.68,121.68,121.42,121.42,3200.0,119.6417,119.6417,119.3861,119.3861,3200.0
2023-06-22 10:40:00,121.43,121.43,121.31,121.41,3600.0,119.3959,119.3959,119.2779,119.3762,3600.0
2023-06-22 10:45:00,121.43,121.43,121.43,121.43,400.0,119.3959,119.3959,119.3959,119.3959,400.0
2023-06-22 10:50:00,121.53,121.53,121.5,121.5,1600.0,119.4942,119.4942,119.4647,119.4647,1600.0
2023-06-22 10:55:00,121.56,121.59,121.49,121.55,4400.0,119.5237,119.5532,119.4549,119.5139,4400.0
2023-06-22 11:00:00,121.52,121.54,121.5,121.54,1200.0,119.4844,119.5041,119.4647,119.5041,1200.0
2023-06-22 11:05:00,121.62,121.67,121.61,121.61,2800.0,119.5827,119.6319,119.5729,119.5729,2800.0
2023-06-22 11:10:00,121.58,121.58,121.49,121.49,1200.0,119.5434,119.5434,119.4549,119.4549,1200.0
2023-06-22 11:15:00,121.59,121.61,121.59,121.61,800.0,119.5532,119.5729,119.5532,119.5729,800.0
2023-06-22 11:20:00,121.67,121.73,121.67,121.73,1200.0,119.6319,119.6909,119.6319,119.6909,1200.0
2023-06-22 11:25:00,121.64,121.64,121.57,121.57,2400.0,119.6024,119.6024,119.5336,119.5336,2400.0
2023-06-22 11:30:00,121.54,121.54,121.53,121.53,800.0,119.5041,119.5041,119.4942,119.4942,800.0
2023-06-22 11:35:00,121.54,121.61,121.53,121.53,4552.0,119.5041,119.5729,119.4942,119.4942,4552.0
2023-06-22 11:40:00,121.58,121.61,121.58,121.6,1600.0,119.5434,119.5729,119.5434,119.5631,1600.0
2023-06-22 11:45:00,121.65,121.65,121.51,121.51,2000.0,119.6122,119.6122,119.4746,119.4746,2000.0
2023-06-22 11:50:00,121.51,121.53,121.43,121.43,3200.0,119.4746,119.4942,119.3959,119.3959,3200.0
2023-06-22 11:55:00,121.39,121.46,121.39,121.44,1600.0,119.3566,119.4254,119.3566,119.4057,1600.0
2023-06-22 12:00:00,121.5,121.5,121.24,121.24,4400.0,119.4647,119.4647,119.2091,119.2091,4400.0
2023-06-22 12:05:00,121.28,121.35,121.28,121.34,3200.0,119.2484,119.3172,119.2484,119.3074,3200.0
2023-06-22 12:10:00,121.34,121.4,121.34,121.39,2572.0,119.3074,119.3664,119.3074,119.3566,2572.0
2023-06-22 12:15:00,121.48,121.52,121.44,121.44,4920.0,119.4451,119.4844,119.4057,119.4057,4920.0
2023-06-22 12:20:00,121.39,121.44,121.38,121.44,2800.0,119.3566,119.4057,119.3467,119.4057,2800.0
2023-06-22 12:25:00,121.44,121.44,121.44,121.44,0.0,119.4057,119.4057,119.4057,119.4057,0.0
2023-06-22 12:30:00,121.64,121.64,121.52,121.56,3680.0,119.6024,119.6024,119.4844,119.5237,3680.0
2023-06-22 12:35:00,121.56,121.56,121.51,121.51,800.0,119.5237,119.5237,119.4746,119.4746,800.0
2023-06-22 12:40:00,121.54,121.6,121.46,121.46,3200.0,119.5041,119.5631,119.4254,119.4254,3200.0
2023-06-22 12:45:00,121.44,121.49,121.37,121.47,5200.0,119.4057,119.4549,119.3369,119.4352,5200.0
2023-06-22 12:50:00,121.47,121.47,121.47,121.47,400.0,119.4352,119.4352,119.4352,119.4352,400.0
2023-06-22 12:55:00,121.47,121.48,121.44,121.48,2800.0,119.4352,119.4451,119.4057,119.4451,2800.0
2023-06-22 13:00:00,121.48,121.48,121.24,121.26,7656.0,119.4451,119.4451,119.2091,119.2287,7656.0
2023-06-22 13:05:00,121.29,121.29,121.24,121.24,840.0,119.2582,119.2582,119.2091,119.2091,840.0
2023-06-22 13:10:00,121.26,121.26,121.26,121.26,400.0,119.2287,119.2287,119.2287,119.2287,400.0
2023-06-22 13:15:00,121.25,121.25,121.21,121.25,1632.0,119.2189,119.2189,119.1796,119.2189,1632.0
2023-06-22 13:20:00,121.2,121.22,121.15,121.22,3200.0,119.1698,119.1894,119.1206,119.1894,3200.0
2023-06-22 13:25:00,121.16,121.28,121.16,121.27,2000.0,119.1304,119.2484,119.1304,119.2386,2000.0
2023-06-22 13:30:00,121.34,121.34,121.3,121.31,2800.0,119.3074,119.3074,119.2681,119.2779,2800.0
2023-06-22 13:35:00,121.42,121.48,121.42,121.48,1920.0,119.3861,119.4451,119.3861,119.4451,1920.0
2023-06-22 13:40:00,121.52,121.57,121.51,121.57,1600.0,119.4844,119.5336,119.4746,119.5336,1600.0
2023-06-22 13:45:00,121.5,121.5,121.5,121.5,400.0,119.4647,119.4647,119.4647,119.4647,400.0
2023-06-22 13:50:00,121.58,121.62,121.58,121.62,1200.0,119.5434,119.5827,119.5434,119.5827,1200.0
2023-06-22 13:55:00,121.63,121.66,121.63,121.66,800.0,119.5925,119.622,119.5925,119.622,800.0
2023-06-22 14:00:00,121.65,121.72,121.65,121.67,3480.0,119.6122,119.681,119.6122,119.6319,3480.0
2023-06-22 14:05:00,121.65,121.71,121.63,121.71,2400.0,119.6122,119.6712,119.5925,119.6712,2400.0
2023-06-22 14:10:00,121.72,121.79,121.66,121.7,2800.0,119.681,119.7499,119.622,119.6614,2800.0
2023-06-22 14:15:00,121.7,121.7,121.7,121.7,0.0,119.6614,119.6614,119.6614,119.6614,0.0
2023-06-22 14:20:00,121.7,121.7,121.7,121.7,0.0,119.6614,119.6614,119.6614,119.6614,0.0
2023-06-22 14:25:00,121.77,121.87,121.77,121.86,2840.0,119.7302,119.8285,119.7302,119.8187,2840.0
2023-06-22 14:30:00,121.88,121.92,121.8,121.83,4600.0,119.8384,119.8777,119.7597,119.7892,4600.0
2023-06-22 14:35:00,121.83,121.83,121.83,121.83,0.0,119.7892,119.7892,119.7892,119.7892,0.0
2023-06-22 14:40:00,121.95,121.95,121.86,121.86,3948.0,119.9072,119.9072,119.8187,119.8187,3948.0
2023-06-22 14:45:00,121.86,121.86,121.76,121.76,1200.0,119.8187,119.8187,119.7204,119.7204,1200.0
2023-06-22 14:50:00,121.78,121.78,121.69,121.73,6800.0,119.74,119.74,119.6515,119.6909,6800.0
2023-06-22 14:55:00,121.77,121.83,121.77,121.79,4384.0,119.7302,119.7892,119.7302,119.7499,4384.0
2023-06-22 15:00:00,121.8,121.8,121.78,121.78,1200.0,119.7597,119.7597,119.74,119.74,1200.0
2023-06-22 15:05:00,121.63,121.68,121.61,121.68,1600.0,119.5925,119.6417,119.5729,119.6417,1600.0
2023-06-22 15:10:00,121.69,121.69,121.69,121.69,400.0,119.6515,119.6515,119.6515,119.6515,400.0
2023-06-22 15:15:00,121.69,121.75,121.69,121.74,2400.0,119.6515,119.7105,119.6515,119.7007,2400.0
2023-06-22 15:20:00,121.74,121.79,121.74,121.75,2400.0,119.7007,119.7499,119.7007,119.7105,2400.0
2023-06-22 15:25:00,121.82,121.83,121.72,121.72,5200.0,119.7794,119.7892,119.681,119.681,5200.0
2023-06-22 15:30:00,121.67,121.67,121.61,121.61,4552.0,119.6319,119.6319,119.5729,119.5729,4552.0
2023-06-22 15:35:00,121.66,121.78,121.66,121.77,2400.0,119.622,119.74,119.622,119.7302,2400.0
2023-06-22 15:40:00,121.81,121.81,121.73,121.78,6000.0,119.7695,119.7695,119.6909,119.74,6000.0
2023-06-22 15:45:00,121.77,121.81,121.69,121.71,10000.0,119.7302,119.7695,119.6515,119.6712,10000.0
2023-06-22 15:50:00,121.79,121.82,121.64,121.82,26824.0,119.7499,119.7794,119.6024,119.7794,26824.0
2023-06-22 15:55:00,121.78,121.87,121.72,121.78,46060.0,119.74,119.8285,119.681,119.74,46060.0
2023-06-23 09:30:00,120.62,120.81,119.57,119.73,29652.0,118.5995,118.7863,117.5671,117.7244,29652.0
2023-06-23 09:35:00,119.57,119.89,119.57,119.83,9496.0,117.5671,117.8817,117.5671,117.8227,9496.0
2023-06-23 09:40:00,120.03,120.17,120.03,120.17,3200.0,118.0194,118.157,118.0194,118.157,3200.0
2023-06-23 09:45:00,120.19,120.5,120.03,120.45,11488.0,118.1767,118.4815,118.0194,118.4323,11488.0
2023-06-23 09:50:00,120.45,120.86,120.45,120.67,8000.0,118.4323,118.8354,118.4323,118.6486,8000.0
2023-06-23 09:55:00,120.7,120.94,120.7,120.92,3328.0,118.6781,118.9141,118.6781,118.8944,3328.0
2023-06-23 10:00:00,120.89,121.17,120.88,121.17,9200.0,118.8649,119.1403,118.8551,119.1403,9200.0
2023-06-23 10:05:00,121.2,121.21,120.94,120.94,16204.0,119.1698,119.1796,118.9141,118.9141,16204.0
2023-06-23 10:10:00,121.1,121.29,120.97,120.97,6028.0,119.0714,119.2582,118.9436,118.9436,6028.0
2023-06-23 10:15:00,120.92,120.96,120.91,120.94,3200.0,118.8944,118.9338,118.8846,118.9141,3200.0
2023-06-23 10:20:00,120.86,121.12,120.82,121.12,4000.0,118.8354,119.0911,118.7961,119.0911,4000.0
2023-06-23 10:25:00,121.06,121.12,120.99,121.02,3600.0,119.0321,119.0911,118.9633,118.9928,3600.0
2023-06-23 10:30:00,120.91,120.98,120.86,120.98,5200.0,118.8846,118.9534,118.8354,118.9534,5200.0
2023-06-23 10:35:00,120.93,120.96,120.82,120.92,3216.0,118.9043,118.9338,118.7961,118.8944,3216.0
2023-06-23 10:40:00,120.94,120.98,120.93,120.94,2000.0,118.9141,118.9534,118.9043,118.9141,2000.0
2023-06-23 10:45:00,121.05,121.08,121.01,121.05,2800.0,119.0223,119.0518,118.9829,119.0223,2800.0
2023-06-23 10:50:00,121.03,121.03,120.84,120.84,4676.0,119.0026,119.0026,118.8158,118.8158,4676.0
2023-06-23 10:55:00,120.76,120.76,120.64,120.73,1600.0,118.7371,118.7371,118.6191,118.7076,1600.0
2023-06-23 11:00:00,120.69,120.84,120.66,120.78,4400.0,118.6683,118.8158,118.6388,118.7568,4400.0
2023-06-23 11:05:00,120.78,120.78,120.72,120.77,2800.0,118.7568,118.7568,118.6978,118.747,2800.0
2023-06-23 11:10:00,120.72,120.83,120.71,120.74,2400.0,118.6978,118.806,118.688,118.7175,2400.0
2023-06-23 11:15:00,120.74,120.74,120.67,120.71,2800.0,118.7175,118.7175,118.6486,118.688,2800.0
2023-06-23 11:20:00,120.7,120.87,120.69,120.82,4400.0,118.6781,118.8453,118.6683,118.7961,4400.0
2023-06-23 11:25:00,120.78,120.81,120.67,120.81,2800.0,118.7568,118.7863,118.6486,118.7863,2800.0
2023-06-23 11:30:00,120.8,120.8,120.7,120.77,1600.0,118.7765,118.7765,118.6781,118.747,1600.0
2023-06-23 11:35:00,120.83,120.94,120.83,120.94,2480.0,118.806,118.9141,118.806,118.9141,2480.0
2023-06-23 11:40:00,120.91,120.92,120.91,120.92,1600.0,118.8846,118.8944,118.8846,118.8944,1600.0
2023-06-23 11:45:00,120.91,120.91,120.84,120.89,1600.0,118.8846,118.8846,118.8158,118.8649,1600.0
2023-06-23 11:50:00,120.83,120.83,120.79,120.8,2800.0,118.806,118.806,118.7666,118.7765,2800.0
2023-06-23 11:55:00,120.8,120.8,120.8,120.8,400.0,118.7765,118.7765,118.7765,118.7765,400.0
2023-06-23 12:00:00,120.97,120.98,120.96,120.97,2400.0,118.9436,118.9534,118.9338,118.9436,2400.0
2023-06-23 12:05:00,120.96,120.96,120.96,120.96,1200.0,118.9338,118.9338,118.9338,118.9338,1200.0
2023-06-23 12:10:00,120.91,120.91,120.86,120.87,800.0,118.8846,118.8846,118.8354,118.8453,800.0
2023-06-23 12:15:00,120.98,121.1,120.98,121.1,1200.0,118.9534,119.0714,118.9534,119.0714,1200.0
2023-06-23 12:20:00,121.12,121.18,121.1,121.14,1600.0,119.0911,119.1501,119.0714,119.1108,1600.0
2023-06-23 12:25:00,121.14,121.16,121.08,121.08,1600.0,119.1108,119.1304,119.0518,119.0518,1600.0
2023-06-23 12:30:00,121.16,121.16,121.15,121.15,2000.0,119.1304,119.1304,119.1206,119.1206,2000.0
2023-06-23 12:35:00,121.05,121.05,121.04,121.04,1200.0,119.0223,119.0223,119.0124,119.0124,1200.0
2023-06-23 12:40:00,120.96,121.07,120.95,121.07,2000.0,118.9338,119.0419,118.9239,119.0419,2000.0
2023-06-23 12:45:00,120.99,120.99,120.99,120.99,508.0,118.9633,118.9633,118.9633,118.9633,508.0
2023-06-23 12:50:00,121.13,121.13,121.03,121.03,1200.0,119.1009,119.1009,119.0026,119.0026,1200.0
2023-06-23 12:55:00,121.06,121.14,121.06,121.14,1200.0,119.0321,119.1108,119.0321,119.1108,1200.0
2023-06-23 13:00:00,121.09,121.09,121.08,121.08,800.0,119.0616,119.0616,119.0518,119.0518,800.0
2023-06-23 13:05:00,121.08,121.08,121.0,121.01,1200.0,119.0518,119.0518,118.9731,118.9829,1200.0
2023-06-23 13:10:00,121.03,121.03,120.99,121.0,800.0,119.0026,119.0026,118.9633,118.9731,800.0
2023-06-23 13:15:00,120.99,120.99,120.96,120.98,1600.0,118.9633,118.9633,118.9338,118.9534,1600.0
2023-06-23 13:20:00,120.97,121.03,120.94,120.95,3200.0,118.9436,119.0026,118.9141,118.9239,3200.0
2023-06-23 13:25:00,120.95,120.95,120.95,120.95,0.0,118.9239,118.9239,118.9239,118.9239,0.0
2023-06-23 13:30:00,120.98,120.98,120.93,120.93,1200.0,118.9534,118.9534,118.9043,118.9043,1200.0
2023-06-23 13:35:00,121.01,121.01,121.01,121.01,400.0,118.9829,118.9829,118.9829,118.9829,400.0
2023-06-23 13:40:00,121.06,121.07,121.04,121.05,2000.0,119.0321,119.0419,119.0124,119.0223,2000.0
2023-06-23 13:45:00,121.05,121.05,121.05,121.05,0.0,119.0223,119.0223,119.0223,119.0223,0.0
2023-06-23 13:50:00,121.06,121.11,120.93,120.93,3600.0,119.0321,119.0813,118.9043,118.9043,3600.0
2023-06-23 13:55:00,120.93,120.93,120.92,120.93,400.0,118.9043,118.9043,118.8944,118.9043,400.0
2023-06-23 14:00:00,120.8,120.8,120.79,120.79,800.0,118.7765,118.7765,118.7666,118.7666,800.0
2023-06-23 14:05:00,120.81,120.81,120.75,120.75,1200.0,118.7863,118.7863,118.7273,118.7273,1200.0
2023-06-23 14:10:00,120.78,120.78,120.71,120.77,3600.0,118.7568,118.7568,118.688,118.747,3600.0
2023-06-23 14:15:00,120.64,120.64,120.63,120.64,2324.0,118.6191,118.6191,118.6093,118.6191,2324.0
2023-06-23 14:20:00,120.65,120.73,120.64,120.73,2000.0,118.629,118.7076,118.6191,118.7076,2000.0
2023-06-23 14:25:00,120.73,120.73,120.58,120.7,3652.0,118.7076,118.7076,118.5601,118.6781,3652.0
2023-06-23 14:30:00,120.64,120.64,120.61,120.64,1200.0,118.6191,118.6191,118.5896,118.6191,1200.0
2023-06-23 14:35:00,120.67,120.67,120.54,120.54,1600.0,118.6486,118.6486,118.5208,118.5208,1600.0
2023-06-23 14:40:00,120.54,120.54,120.53,120.53,800.0,118.5208,118.5208,118.511,118.511,800.0
2023-06-23 14:45:00,120.4,120.47,120.31,120.31,2900.0,118.3832,118.452,118.2947,118.2947,2900.0
2023-06-23 14:50:00,120.32,120.32,120.26,120.27,1100.0,118.3045,118.3045,118.2455,118.2553,1100.0
2023-06-23 14:55:00,120.23,120.35,120.2,120.28,5600.0,118.216,118.334,118.1865,118.2652,5600.0
2023-06-23 15:00:00,120.2,120.22,120.19,120.22,1680.0,118.1865,118.2062,118.1767,118.2062,1680.0
2023-06-23 15:05:00,120.21,120.3,120.21,120.3,1600.0,118.1963,118.2848,118.1963,118.2848,1600.0
2023-06-23 15:10:00,120.38,120.48,120.37,120.39,3956.0,118.3635,118.4618,118.3537,118.3733,3956.0
2023-06-23 15:15:00,120.31,120.41,120.29,120.29,2440.0,118.2947,118.393,118.275,118.275,2440.0
2023-06-23 15:20:00,120.33,120.36,120.29,120.31,3632.0,118.3143,118.3438,118.275,118.2947,3632.0
2023-06-23 15:25:00,120.36,120.43,120.36,120.42,2800.0,118.3438,118.4127,118.3438,118.4028,2800.0
2023-06-23 15:30:00,120.36,120.46,120.35,120.44,3208.0,118.3438,118.4421,118.334,118.4225,3208.0
2023-06-23 15:35:00,120.53,120.56,120.53,120.56,2400.0,118.511,118.5405,118.511,118.5405,2400.0
2023-06-23 15:40:00,120.55,120.61,120.55,120.57,9000.0,118.5306,118.5896,118.5306,118.5503,9000.0
2023-06-23 15:45:00,120.62,120.62,120.49,120.52,8800.0,118.5995,118.5995,118.4716,118.5011,8800.0
2023-06-23 15:50:00,120.46,121.01,120.46,120.86,80776.0,118.4421,118.9829,118.4421,118.8354,80776.0
2023-06-23 15:55:00,120.74,120.79,120.56,120.65,49468.0,118.7175,118.7666,118.5405,118.629,49468.0
2023-06-26 09:30:00,120.4,120.73,120.38,120.38,15836.0,118.3832,118.7076,118.3635,118.3635,15836.0
2023-06-26 09:35:00,120.39,120.44,120.17,120.44,2480.0,118.3733,118.4225,118.157,118.4225,2480.0
2023-06-26 09:40:00,120.61,120.61,120.61,120.61,400.0,118.5896,118.5896,118.5896,118.5896,400.0
2023-06-26 09:45:00,120.99,121.05,120.83,120.83,2800.0,118.9633,119.0223,118.806,118.806,2800.0
2023-06-26 09:50:00,120.86,121.11,120.86,121.0,4204.0,118.8354,119.0813,118.8354,118.9731,4204.0
2023-06-26 09:55:00,120.89,120.99,120.86,120.94,2820.0,118.8649,118.9633,118.8354,118.9141,2820.0
2023-06-26 10:00:00,120.98,121.04,120.97,121.04,2400.0,118.9534,119.0124,118.9436,119.0124,2400.0
2023-06-26 10:05:00,121.04,121.2,121.04,121.2,8584.0,119.0124,119.1698,119.0124,119.1698,8584.0
2023-06-26 10:10:00,121.08,121.13,121.02,121.13,4016.0,119.0518,119.1009,118.9928,119.1009,4016.0
2023-06-26 10:15:00,121.15,121.28,121.15,121.27,4400.0,119.1206,119.2484,119.1206,119.2386,4400.0
2023-06-26 10:20:00,121.25,121.35,121.24,121.35,2800.0,119.2189,119.3172,119.2091,119.3172,2800.0
2023-06-26 10:25:00,121.33,121.39,121.33,121.35,2400.0,119.2976,119.3566,119.2976,119.3172,2400.0
2023-06-26 10:30:00,121.27,121.27,121.23,121.23,2000.0,119.2386,119.2386,119.1992,119.1992,2000.0
2023-06-26 10:35:00,121.24,121.27,121.18,121.18,1200.0,119.2091,119.2386,119.1501,119.1501,1200.0
2023-06-26 10:40:00,121.11,121.16,121.09,121.13,5600.0,119.0813,119.1304,119.0616,119.1009,5600.0
2023-06-26 10:45:00,121.25,121.29,121.23,121.28,2800.0,119.2189,119.2582,119.1992,119.2484,2800.0
2023-06-26 10:50:00,121.3,121.3,121.27,121.28,2000.0,119.2681,119.2681,119.2386,119.2484,2000.0
2023-06-26 10:55:00,121.28,121.28,121.19,121.26,4488.0,119.2484,119.2484,119.1599,119.2287,4488.0
2023-06-26 11:00:00,121.26,121.29,121.26,121.29,904.0,119.2287,119.2582,119.2287,119.2582,904.0
2023-06-26 11:05:00,121.28,121.31,121.26,121.31,1200.0,119.2484,119.2779,119.2287,119.2779,1200.0
2023-06-26 11:10:00,121.3,121.35,121.27,121.35,1600.0,119.2681,119.3172,119.2386,119.3172,1600.0
2023-06-26 11:15:00,121.42,121.43,121.41,121.43,2000.0,119.3861,119.3959,119.3762,119.3959,2000.0
2023-06-26 11:20:00,121.4,121.4,121.25,121.25,6800.0,119.3664,119.3664,119.2189,119.2189,6800.0
2023-06-26 11:25:00,121.28,121.28,121.28,121.28,400.0,119.2484,119.2484,119.2484,119.2484,400.0
2023-06-26 11:30:00,121.36,121.39,121.36,121.39,3560.0,119.3271,119.3566,119.3271,119.3566,3560.0
2023-06-26 11:35:00,121.41,121.49,121.41,121.49,1592.0,119.3762,119.4549,119.3762,119.4549,1592.0
2023-06-26 11:40:00,121.41,121.45,121.41,121.45,800.0,119.3762,119.4156,119.3762,119.4156,800.0
2023-06-26 11:45:00,121.52,121.6,121.47,121.47,4404.0,119.4844,119.5631,119.4352,119.4352,4404.0
2023-06-26 11:50:00,121.46,121.46,121.3,121.34,6096.0,119.4254,119.4254,119.2681,119.3074,6096.0
2023-06-26 11:55:00,121.44,121.45,121.38,121.38,2400.0,119.4057,119.4156,119.3467,119.3467,2400.0
2023-06-26 12:00:00,121.43,121.52,121.43,121.49,2000.0,119.3959,119.4844,119.3959,119.4549,2000.0
2023-06-26 12:05:00,121.48,121.5,121.39,121.5,2400.0,119.4451,119.4647,119.3566,119.4647,2400.0
2023-06-26 12:10:00,121.5,121.6,121.47,121.6,17600.0,119.4647,119.5631,119.4352,119.5631,17600.0
2023-06-26 12:15:00,121.65,121.78,121.65,121.76,4000.0,119.6122,119.74,119.6122,119.7204,4000.0
2023-06-26 12:20:00,121.76,122.07,121.76,122.07,2000.0,119.7204,120.0252,119.7204,120.0252,2000.0
2023-06-26 12:25:00,121.94,122.0,121.88,121.89,6088.0,119.8974,119.9564,119.8384,119.8482,6088.0
2023-06-26 12:30:00,121.82,121.86,121.82,121.86,1600.0,119.7794,119.8187,119.7794,119.8187,1600.0
2023-06-26 12:35:00,121.91,121.91,121.81,121.81,948.0,119.8679,119.8679,119.7695,119.7695,948.0
2023-06-26 12:40:00,121.88,121.88,121.87,121.87,1200.0,119.8384,119.8384,119.8285,119.8285,1200.0
2023-06-26 12:45:00,121.89,121.97,121.87,121.9,4000.0,119.8482,119.9269,119.8285,119.858,4000.0
2023-06-26 12:50:00,121.99,121.99,121.99,121.99,400.0,119.9465,119.9465,119.9465,119.9465,400.0
2023-06-26 12:55:00,122.03,122.07,121.99,122.0,1392.0,119.9858,120.0252,119.9465,119.9564,1392.0
2023-06-26 13:00:00,122.08,122.08,121.91,121.94,8328.0,120.035,120.035,119.8679,119.8974,8328.0
2023-06-26 13:05:00,121.94,121.95,121.87,121.87,2400.0,119.8974,119.9072,119.8285,119.8285,2400.0
2023-06-26 13:10:00,121.88,122.03,121.85,121.95,8000.0,119.8384,119.9858,119.8089,119.9072,8000.0
2023-06-26 13:15:00,121.95,121.95,121.92,121.92,1824.0,119.9072,119.9072,119.8777,119.8777,1824.0
2023-06-26 13:20:00,121.97,121.98,121.89,121.93,4048.0,119.9269,119.9367,119.8482,119.8875,4048.0
2023-06-26 13:25:00,121.86,121.86,121.85,121.85,1200.0,119.8187,119.8187,119.8089,119.8089,1200.0
2023-06-26 13:30:00,121.91,121.91,121.78,121.85,4400.0,119.8679,119.8679,119.74,119.8089,4400.0
2023-06-26 13:35:00,121.76,121.76,121.75,121.75,1160.0,119.7204,119.7204,119.7105,119.7105,1160.0
2023-06-26 13:40:00,121.83,121.89,121.82,121.88,2000.0,119.7892,119.8482,119.7794,119.8384,2000.0
2023-06-26 13:45:00,121.89,121.92,121.83,121.83,3200.0,119.8482,119.8777,119.7892,119.7892,3200.0
2023-06-26 13:50:00,121.82,121.86,121.77,121.77,2400.0,119.7794,119.8187,119.7302,119.7302,2400.0
2023-06-26 13:55:00,121.72,121.72,121.67,121.67,1200.0,119.681,119.681,119.6319,119.6319,1200.0
2023-06-26 14:00:00,121.67,121.76,121.67,121.76,2800.0,119.6319,119.7204,119.6319,119.7204,2800.0
2023-06-26 14:05:00,121.57,121.59,121.57,121.59,1600.0,119.5336,119.5532,119.5336,119.5532,1600.0
2023-06-26 14:10:00,121.55,121.58,121.55,121.58,1200.0,119.5139,119.5434,119.5139,119.5434,1200.0
2023-06-26 14:15:00,121.56,121.56,121.56,121.56,512.0,119.5237,119.5237,119.5237,119.5237,512.0
2023-06-26 14:20:00,121.56,121.56,121.56,121.56,0.0,119.5237,119.5237,119.5237,119.5237,0.0
2023-06-26 14:25:00,121.56,121.67,121.56,121.59,2472.0,119.5237,119.6319,119.5237,119.5532,2472.0
2023-06-26 14:30:00,121.58,121.58,121.58,121.58,400.0,119.5434,119.5434,119.5434,119.5434,400.0
2023-06-26 14:35:00,121.64,121.68,121.64,121.68,900.0,119.6024,119.6417,119.6024,119.6417,900.0
2023-06-26 14:40:00,121.62,121.62,121.62,121.62,400.0,119.5827,119.5827,119.5827,119.5827,400.0
2023-06-26 14:45:00,121.62,121.62,121.62,121.62,0.0,119.5827,119.5827,119.5827,119.5827,0.0
2023-06-26 14:50:00,121.74,121.78,121.74,121.78,1880.0,119.7007,119.74,119.7007,119.74,1880.0
2023-06-26 14:55:00,121.73,121.73,121.67,121.71,5600.0,119.6909,119.6909,119.6319,119.6712,5600.0
2023-06-26 15:00:00,121.75,121.76,121.66,121.68,2800.0,119.7105,119.7204,119.622,119.6417,2800.0
2023-06-26 15:05:00,121.68,121.68,121.68,121.68,0.0,119.6417,119.6417,119.6417,119.6417,0.0
2023-06-26 15:10:00,121.62,121.64,121.61,121.64,1200.0,119.5827,119.6024,119.5729,119.6024,1200.0
2023-06-26 15:15:00,121.66,121.66,121.61,121.63,3264.0,119.622,119.622,119.5729,119.5925,3264.0
2023-06-26 15:20:00,121.61,121.61,121.56,121.57,2800.0,119.5729,119.5729,119.5237,119.5336,2800.0
2023-06-26 15:25:00,121.61,121.61,121.56,121.59,3200.0,119.5729,119.5729,119.5237,119.5532,3200.0
2023-06-26 15:30:00,121.58,121.63,121.56,121.59,5068.0,119.5434,119.5925,119.5237,119.5532,5068.0
2023-06-26 15:35:00,121.6,121.6,121.53,121.56,2800.0,119.5631,119.5631,119.4942,119.5237,2800.0
2023-06-26 15:40:00,121.58,121.68,121.58,121.64,8848.0,119.5434,119.6417,119.5434,119.6024,8848.0
2023-06-26 15:45:00,121.61,121.69,121.6,121.69,15400.0,119.5729,119.6515,119.5631,119.6515,15400.0
2023-06-26 15:50:00,121.64,121.65,121.33,121.55,36164.0,119.6024,119.6122,119.2976,119.5139,36164.0
2023-06-26 15:55:00,121.5,121.52,121.31,121.36,47060.0,119.4647,119.4844,119.2779,119.3271,47060.0
2023-06-27 09:30:00,121.59,122.17,121.59,121.72,20564.0,119.5532,120.1235,119.5532,119.681,20564.0
2023-06-27 09:35:00,121.71,122.19,121.71,122.17,2000.0,119.6712,120.1432,119.6712,120.1235,2000.0
2023-06-27 09:40:00,122.18,122.18,121.85,121.92,3600.0,120.1333,120.1333,119.8089,119.8777,3600.0
2023-06-27 09:45:00,121.93,121.93,121.81,121.89,2400.0,119.8875,119.8875,119.7695,119.8482,2400.0
2023-06-27 09:50:00,121.85,121.91,121.77,121.91,9912.0,119.8089,119.8679,119.7302,119.8679,9912.0
2023-06-27 09:55:00,121.86,122.0,121.81,121.9,4272.0,119.8187,119.9564,119.7695,119.858,4272.0
2023-06-27 10:00:00,122.04,122.06,121.92,121.92,4800.0,119.9957,120.0153,119.8777,119.8777,4800.0
2023-06-27 10:05:00,121.86,121.88,121.86,121.86,1564.0,119.8187,119.8384,119.8187,119.8187,1564.0
2023-06-27 10:10:00,121.85,122.03,121.85,122.0,4800.0,119.8089,119.9858,119.8089,119.9564,4800.0
2023-06-27 10:15:00,122.01,122.13,122.01,122.07,4000.0,119.9662,120.0842,119.9662,120.0252,4000.0
2023-06-27 10:20:00,122.1,122.23,122.09,122.23,3028.0,120.0547,120.1825,120.0448,120.1825,3028.0
2023-06-27 10:25:00,122.19,122.2,122.09,122.12,2000.0,120.1432,120.153,120.0448,120.0743,2000.0
2023-06-27 10:30:00,122.11,122.24,122.11,122.24,4468.0,120.0645,120.1923,120.0645,120.1923,4468.0
2023-06-27 10:35:00,122.35,122.35,122.3,122.3,832.0,120.3005,120.3005,120.2513,120.2513,832.0
2023-06-27 10:40:00,122.17,122.17,122.1,122.1,2092.0,120.1235,120.1235,120.0547,120.0547,2092.0
2023-06-27 10:45:00,122.14,122.2,122.14,122.2,1116.0,120.094,120.153,120.094,120.153,1116.0
2023-06-27 10:50:00,122.07,122.15,122.07,122.08,2800.0,120.0252,120.1038,120.0252,120.035,2800.0
2023-06-27 10:55:00,122.06,122.13,122.06,122.13,2412.0,120.0153,120.0842,120.0153,120.0842,2412.0
2023-06-27 11:00:00,122.19,122.19,122.07,122.11,5708.0,120.1432,120.1432,120.0252,120.0645,5708.0
2023-06-27 11:05:00,122.15,122.28,122.11,122.25,2400.0,120.1038,120.2317,120.0645,120.2022,2400.0
2023-06-27 11:10:00,122.19,122.19,122.11,122.19,3868.0,120.1432,120.1432,120.0645,120.1432,3868.0
2023-06-27 11:15:00,122.22,122.22,122.15,122.2,3424.0,120.1727,120.1727,120.1038,120.153,3424.0
2023-06-27 11:20:00,122.25,122.42,122.22,122.42,8108.0,120.2022,120.3693,120.1727,120.3693,8108.0
2023-06-27 11:25:00,122.37,122.54,122.35,122.54,7116.0,120.3202,120.4873,120.3005,120.4873,7116.0
2023-06-27 11:30:00,122.56,122.58,122.49,122.5,1852.0,120.507,120.5266,120.4381,120.448,1852.0
2023-06-27 11:35:00,122.69,122.69,122.69,122.69,800.0,120.6348,120.6348,120.6348,120.6348,800.0
2023-06-27 11:40:00,122.52,122.58,122.52,122.58,1200.0,120.4676,120.5266,120.4676,120.5266,1200.0
2023-06-27 11:45:00,122.56,122.56,122.56,122.56,400.0,120.507,120.507,120.507,120.507,400.0
2023-06-27 11:50:00,122.58,122.58,122.58,122.58,400.0,120.5266,120.5266,120.5266,120.5266,400.0
2023-06-27 11:55:00,122.71,122.84,122.7,122.84,2088.0,120.6545,120.7823,120.6446,120.7823,2088.0
2023-06-27 12:00:00,122.84,122.84,122.8,122.8,3200.0,120.7823,120.7823,120.743,120.743,3200.0
2023-06-27 12:05:00,122.54,122.54,122.54,122.54,400.0,120.4873,120.4873,120.4873,120.4873,400.0
2023-06-27 12:10:00,122.51,122.51,122.48,122.48,800.0,120.4578,120.4578,120.4283,120.4283,800.0
2023-06-27 12:15:00,122.44,122.44,122.41,122.41,2000.0,120.389,120.389,120.3595,120.3595,2000.0
2023-06-27 12:20:00,122.44,122.56,122.44,122.51,2400.0,120.389,120.507,120.389,120.4578,2400.0
2023-06-27 12:25:00,122.58,122.59,122.58,122.59,800.0,120.5266,120.5365,120.5266,120.5365,800.0
2023-06-27 12:30:00,122.69,122.69,122.69,122.69,400.0,120.6348,120.6348,120.6348,120.6348,400.0
2023-06-27 12:35:00,122.71,122.75,122.71,122.75,800.0,120.6545,120.6938,120.6545,120.6938,800.0
2023-06-27 12:40:00,122.78,122.78,122.78,122.78,800.0,120.7233,120.7233,120.7233,120.7233,800.0
2023-06-27 12:45:00,122.82,122.85,122.76,122.76,2800.0,120.7626,120.7921,120.7036,120.7036,2800.0
2023-06-27 12:50:00,122.73,122.77,122.72,122.77,1704.0,120.6741,120.7135,120.6643,120.7135,1704.0
2023-06-27 12:55:00,122.8,122.8,122.78,122.78,800.0,120.743,120.743,120.7233,120.7233,800.0
2023-06-27 13:00:00,122.79,122.8,122.6,122.6,6440.0,120.7331,120.743,120.5463,120.5463,6440.0
2023-06-27 13:05:00,122.6,122.6,122.6,122.6,0.0,120.5463,120.5463,120.5463,120.5463,0.0
2023-06-27 13:10:00,122.58,122.58,122.52,122.52,4000.0,120.5266,120.5266,120.4676,120.4676,4000.0
2023-06-27 13:15:00,122.48,122.48,122.48,122.48,400.0,120.4283,120.4283,120.4283,120.4283,400.0
2023-06-27 13:20:00,122.61,122.62,122.57,122.58,1600.0,120.5561,120.566,120.5168,120.5266,1600.0
2023-06-27 13:25:00,122.53,122.53,122.42,122.42,2508.0,120.4775,120.4775,120.3693,120.3693,2508.0
2023-06-27 13:30:00,122.48,122.6,122.44,122.55,24104.0,120.4283,120.5463,120.389,120.4971,24104.0
2023-06-27 13:35:00,122.62,122.71,122.61,122.65,2836.0,120.566,120.6545,120.5561,120.5955,2836.0
2023-06-27 13:40:00,122.64,122.7,122.64,122.7,2224.0,120.5856,120.6446,120.5856,120.6446,2224.0
2023-06-27 13:45:00,122.64,122.66,122.61,122.66,1600.0,120.5856,120.6053,120.5561,120.6053,1600.0
2023-06-27 13:50:00,122.77,122.78,122.77,122.78,1348.0,120.7135,120.7233,120.7135,120.7233,1348.0
2023-06-27 13:55:00,122.81,122.81,122.66,122.7,3040.0,120.7528,120.7528,120.6053,120.6446,3040.0
2023-06-27 14:00:00,122.74,122.74,122.73,122.74,440.0,120.684,120.684,120.6741,120.684,440.0
2023-06-27 14:05:00,122.73,122.74,122.73,122.73,2476.0,120.6741,120.684,120.6741,120.6741,2476.0
2023-06-27 14:10:00,122.7,122.72,122.59,122.64,14040.0,120.6446,120.6643,120.5365,120.5856,14040.0
2023-06-27 14:15:00,122.64,122.64,122.64,122.64,0.0,120.5856,120.5856,120.5856,120.5856,0.0
2023-06-27 14:20:00,122.64,122.64,122.64,122.64,0.0,120.5856,120.5856,120.5856,120.5856,0.0
2023-06-27 14:25:00,122.64,122.64,122.64,122.64,0.0,120.5856,120.5856,120.5856,120.5856,0.0
2023-06-27 14:30:00,122.61,122.69,122.61,122.69,1600.0,120.5561,120.6348,120.5561,120.6348,1600.0
2023-06-27 14:35:00,122.64,122.64,122.64,122.64,400.0,120.5856,120.5856,120.5856,120.5856,400.0
2023-06-27 14:40:00,122.64,122.64,122.64,122.64,0.0,120.5856,120.5856,120.5856,120.5856,0.0
2023-06-27 14:45:00,122.64,122.72,122.63,122.72,9560.0,120.5856,120.6643,120.5758,120.6643,9560.0
2023-06-27 14:50:00,122.79,122.79,122.79,122.79,400.0,120.7331,120.7331,120.7331,120.7331,400.0
2023-06-27 14:55:00,122.83,122.85,122.73,122.73,2792.0,120.7724,120.7921,120.6741,120.6741,2792.0
2023-06-27 15:00:00,122.73,122.73,122.73,122.73,0.0,120.6741,120.6741,120.6741,120.6741,0.0
2023-06-27 15:05:00,122.74,122.77,122.71,122.74,3216.0,120.684,120.7135,120.6545,120.684,3216.0
2023-06-27 15:10:00,122.67,122.67,122.67,122.67,800.0,120.6151,120.6151,120.6151,120.6151,800.0
2023-06-27 15:15:00,122.68,122.73,122.67,122.73,1200.0,120.625,120.6741,120.6151,120.6741,1200.0
2023-06-27 15:20:00,122.7,122.75,122.67,122.75,2000.0,120.6446,120.6938,120.6151,120.6938,2000.0
2023-06-27 15:25:00,122.83,122.89,122.82,122.82,2400.0,120.7724,120.8314,120.7626,120.7626,2400.0
2023-06-27 15:30:00,122.81,122.81,122.72,122.72,2800.0,120.7528,120.7528,120.6643,120.6643,2800.0
2023-06-27 15:35:00,122.66,122.69,122.65,122.65,3200.0,120.6053,120.6348,120.5955,120.5955,3200.0
2023-06-27 15:40:00,122.66,122.67,122.63,122.63,3200.0,120.6053,120.6151,120.5758,120.5758,3200.0
2023-06-27 15:45:00,122.69,122.86,122.68,122.81,11124.0,120.6348,120.8019,120.625,120.7528,11124.0
2023-06-27 15:50:00,122.77,122.92,122.72,122.92,11248.0,120.7135,120.8609,120.6643,120.8609,11248.0
2023-06-27 15:55:00,122.86,122.9,122.72,122.8,27948.0,120.8019,120.8413,120.6643,120.743,27948.0
2023-06-28 09:30:00,122.73,122.73,121.88,122.24,23040.0,120.6741,120.6741,119.8384,120.1923,23040.0
2023-06-28 09:35:00,121.9,122.23,121.85,121.85,2908.0,119.858,120.1825,119.8089,119.8089,2908.0
2023-06-28 09:40:00,122.17,122.23,122.0,122.02,6976.0,120.1235,120.1825,119.9564,119.976,6976.0
2023-06-28 09:45:00,122.07,122.07,121.86,122.0,8148.0,120.0252,120.0252,119.8187,119.9564,8148.0
2023-06-28 09:50:00,121.93,122.09,121.87,122.04,4352.0,119.8875,120.0448,119.8285,119.9957,4352.0
2023-06-28 09:55:00,121.91,122.06,121.86,122.06,7552.0,119.8679,120.0153,119.8187,120.0153,7552.0
2023-06-28 10:00:00,121.97,122.18,121.97,122.12,12804.0,119.9269,120.1333,119.9269,120.0743,12804.0
2023-06-28 10:05:00,122.23,122.25,122.05,122.1,30020.0,120.1825,120.2022,120.0055,120.0547,30020.0
2023-06-28 10:10:00,122.11,122.24,122.07,122.2,9960.0,120.0645,120.1923,120.0252,120.153,9960.0
2023-06-28 10:15:00,122.49,122.49,122.49,122.49,1524.0,120.4381,120.4381,120.4381,120.4381,1524.0
2023-06-28 10:20:00,122.36,122.36,122.29,122.29,2400.0,120.3103,120.3103,120.2415,120.2415,2400.0
2023-06-28 10:25:00,122.12,122.23,122.12,122.13,1408.0,120.0743,120.1825,120.0743,120.0842,1408.0
2023-06-28 10:30:00,122.24,122.32,122.2,122.32,1600.0,120.1923,120.271,120.153,120.271,1600.0
2023-06-28 10:35:00,122.38,122.58,122.34,122.53,18264.0,120.33,120.5266,120.2907,120.4775,18264.0
2023-06-28 10:40:00,122.47,122.47,122.34,122.34,1600.0,120.4185,120.4185,120.2907,120.2907,1600.0
2023-06-28 10:45:00,122.34,122.34,122.34,122.34,0.0,120.2907,120.2907,120.2907,120.2907,0.0
2023-06-28 10:50:00,122.34,122.34,122.34,122.34,0.0,120.2907,120.2907,120.2907,120.2907,0.0
2023-06-28 10:55:00,122.34,122.34,122.34,122.34,0.0,120.2907,120.2907,120.2907,120.2907,0.0
2023-06-28 11:00:00,122.2,122.2,122.2,122.2,400.0,120.153,120.153,120.153,120.153,400.0
2023-06-28 11:05:00,122.14,122.23,122.14,122.23,2040.0,120.094,120.1825,120.094,120.1825,2040.0
2023-06-28 11:10:00,122.04,122.06,122.04,122.04,1600.0,119.9957,120.0153,119.9957,119.9957,1600.0
2023-06-28 11:15:00,122.04,122.04,122.04,122.04,0.0,119.9957,119.9957,119.9957,119.9957,0.0
2023-06-28 11:20:00,122.19,122.19,122.19,122.19,800.0,120.1432,120.1432,120.1432,120.1432,800.0
2023-06-28 11:25:00,122.14,122.18,122.13,122.18,1216.0,120.094,120.1333,120.0842,120.1333,1216.0
2023-06-28 11:30:00,122.32,122.32,122.32,122.32,400.0,120.271,120.271,120.271,120.271,400.0
2023-06-28 11:35:00,122.32,122.32,122.32,122.32,0.0,120.271,120.271,120.271,120.271,0.0
2023-06-28 11:40:00,122.43,122.47,122.41,122.47,4000.0,120.3791,120.4185,120.3595,120.4185,4000.0
2023-06-28 11:45:00,122.33,122.38,122.32,122.38,1200.0,120.2808,120.33,120.271,120.33,1200.0
2023-06-28 11:50:00,122.39,122.39,122.39,122.39,400.0,120.3398,120.3398,120.3398,120.3398,400.0
2023-06-28 11:55:00,122.39,122.48,122.35,122.44,4340.0,120.3398,120.4283,120.3005,120.389,4340.0
2023-06-28 12:00:00,122.39,122.39,122.3,122.3,1200.0,120.3398,120.3398,120.2513,120.2513,1200.0
2023-06-28 12:05:00,122.3,122.5,122.3,122.5,2604.0,120.2513,120.448,120.2513,120.448,2604.0
2023-06-28 12:10:00,122.57,122.57,122.57,122.57,400.0,120.5168,120.5168,120.5168,120.5168,400.0
2023-06-28 12:15:00,122.65,122.65,122.65,122.65,400.0,120.5955,120.5955,120.5955,120.5955,400.0
2023-06-28 12:20:00,122.69,122.72,122.68,122.72,1200.0,120.6348,120.6643,120.625,120.6643,1200.0
2023-06-28 12:25:00,122.71,122.71,122.66,122.66,6348.0,120.6545,120.6545,120.6053,120.6053,6348.0
2023-06-28 12:30:00,122.73,122.73,122.69,122.69,800.0,120.6741,120.6741,120.6348,120.6348,800.0
2023-06-28 12:35:00,122.67,122.68,122.61,122.68,2800.0,120.6151,120.625,120.5561,120.625,2800.0
2023-06-28 12:40:00,122.7,122.73,122.66,122.68,2880.0,120.6446,120.6741,120.6053,120.625,2880.0
2023-06-28 12:45:00,122.51,122.51,122.45,122.45,1200.0,120.4578,120.4578,120.3988,120.3988,1200.0
2023-06-28 12:50:00,122.38,122.41,122.31,122.36,5200.0,120.33,120.3595,120.2612,120.3103,5200.0
2023-06-28 12:55:00,122.36,122.36,122.36,122.36,0.0,120.3103,120.3103,120.3103,120.3103,0.0
2023-06-28 13:00:00,122.23,122.28,122.2,122.28,3200.0,120.1825,120.2317,120.153,120.2317,3200.0
2023-06-28 13:05:00,122.34,122.34,122.31,122.31,800.0,120.2907,120.2907,120.2612,120.2612,800.0
2023-06-28 13:10:00,122.26,122.26,122.26,122.26,400.0,120.212,120.212,120.212,120.212,400.0
2023-06-28 13:15:00,122.31,122.32,122.31,122.32,800.0,120.2612,120.271,120.2612,120.271,800.0
2023-06-28 13:20:00,122.4,122.4,122.4,122.4,400.0,120.3497,120.3497,120.3497,120.3497,400.0
2023-06-28 13:25:00,122.42,122.42,122.42,122.42,400.0,120.3693,120.3693,120.3693,120.3693,400.0
2023-06-28 13:30:00,122.36,122.39,122.31,122.31,2992.0,120.3103,120.3398,120.2612,120.2612,2992.0
2023-06-28 13:35:00,122.3,122.32,122.29,122.29,1600.0,120.2513,120.271,120.2415,120.2415,1600.0
2023-06-28 13:40:00,122.29,122.29,122.29,122.29,0.0,120.2415,120.2415,120.2415,120.2415,0.0
2023-06-28 13:45:00,122.38,122.38,122.25,122.25,2800.0,120.33,120.33,120.2022,120.2022,2800.0
2023-06-28 13:50:00,122.3,122.3,122.3,122.3,400.0,120.2513,120.2513,120.2513,120.2513,400.0
2023-06-28 13:55:00,122.34,122.34,122.34,122.34,400.0,120.2907,120.2907,120.2907,120.2907,400.0
2023-06-28 14:00:00,122.33,122.35,122.28,122.28,4000.0,120.2808,120.3005,120.2317,120.2317,4000.0
2023-06-28 14:05:00,122.31,122.35,122.3,122.35,800.0,120.2612,120.3005,120.2513,120.3005,800.0
2023-06-28 14:10:00,122.39,122.54,122.39,122.54,4036.0,120.3398,120.4873,120.3398,120.4873,4036.0
2023-06-28 14:15:00,122.49,122.49,122.37,122.44,4000.0,120.4381,120.4381,120.3202,120.389,4000.0
2023-06-28 14:20:00,122.38,122.44,122.38,122.44,980.0,120.33,120.389,120.33,120.389,980.0
2023-06-28 14:25:00,122.44,122.44,122.44,122.44,400.0,120.389,120.389,120.389,120.389,400.0
2023-06-28 14:30:00,122.5,122.5,122.39,122.39,3200.0,120.448,120.448,120.3398,120.3398,3200.0
2023-06-28 14:35:00,122.35,122.35,122.29,122.29,1600.0,120.3005,120.3005,120.2415,120.2415,1600.0
2023-06-28 14:40:00,122.26,122.36,122.26,122.36,2400.0,120.212,120.3103,120.212,120.3103,2400.0
2023-06-28 14:45:00,122.36,122.36,122.32,122.32,2000.0,120.3103,120.3103,120.271,120.271,2000.0
2023-06-28 14:50:00,122.32,122.32,122.32,122.32,0.0,120.271,120.271,120.271,120.271,0.0
2023-06-28 14:55:00,122.2,122.25,122.2,122.21,2192.0,120.153,120.2022,120.153,120.1628,2192.0
2023-06-28 15:00:00,122.26,122.26,122.08,122.1,5280.0,120.212,120.212,120.035,120.0547,5280.0
2023-06-28 15:05:00,122.01,122.09,121.97,122.09,4800.0,119.9662,120.0448,119.9269,120.0448,4800.0
2023-06-28 15:10:00,122.15,122.23,122.15,122.23,4508.0,120.1038,120.1825,120.1038,120.1825,4508.0
2023-06-28 15:15:00,122.21,122.21,122.13,122.2,6512.0,120.1628,120.1628,120.0842,120.153,6512.0
2023-06-28 15:20:00,122.23,122.24,122.17,122.17,2800.0,120.1825,120.1923,120.1235,120.1235,2800.0
2023-06-28 15:25:00,122.2,122.2,122.18,122.18,2008.0,120.153,120.153,120.1333,120.1333,2008.0
2023-06-28 15:30:00,122.16,122.16,122.06,122.11,16780.0,120.1137,120.1137,120.0153,120.0645,16780.0
2023-06-28 15:35:00,122.13,122.13,122.07,122.07,2440.0,120.0842,120.0842,120.0252,120.0252,2440.0
2023-06-28 15:40:00,122.11,122.14,122.05,122.05,16632.0,120.0645,120.094,120.0055,120.0055,16632.0
2023-06-28 15:45:00,122.05,122.1,121.96,121.97,16564.0,120.0055,120.0547,119.917,119.9269,16564.0
2023-06-28 15:50:00,121.84,122.26,121.84,122.19,15308.0,119.799,120.212,119.799,120.1432,15308.0
2023-06-28 15:55:00,122.24,122.36,122.13,122.36,44876.0,120.1923,120.3103,120.0842,120.3103,44876.0
2023-06-29 09:30:00,122.29,122.29,121.64,121.99,13432.0,120.2415,120.2415,119.6024,119.9465,13432.0
2023-06-29 09:35:00,121.9,121.9,121.89,121.9,400.0,119.858,119.858,119.8482,119.858,400.0
2023-06-29 09:40:00,122.02,122.04,122.02,122.04,2928.0,119.976,119.9957,119.976,119.9957,2928.0
2023-06-29 09:45:00,122.14,122.39,122.14,122.39,4000.0,120.094,120.3398,120.094,120.3398,4000.0
2023-06-29 09:50:00,122.38,122.46,122.38,122.46,800.0,120.33,120.4086,120.33,120.4086,800.0
2023-06-29 09:55:00,122.35,122.35,122.24,122.29,2400.0,120.3005,120.3005,120.1923,120.2415,2400.0
2023-06-29 10:00:00,122.36,122.36,122.36,122.36,400.0,120.3103,120.3103,120.3103,120.3103,400.0
2023-06-29 10:05:00,122.46,122.46,122.14,122.19,6032.0,120.4086,120.4086,120.094,120.1432,6032.0
2023-06-29 10:10:00,122.13,122.29,122.13,122.29,2340.0,120.0842,120.2415,120.0842,120.2415,2340.0
2023-06-29 10:15:00,122.31,122.43,122.31,122.34,3364.0,120.2612,120.3791,120.2612,120.2907,3364.0
2023-06-29 10:20:00,122.29,122.35,122.23,122.34,16548.0,120.2415,120.3005,120.1825,120.2907,16548.0
2023-06-29 10:25:00,122.27,122.27,122.17,122.17,4232.0,120.2218,120.2218,120.1235,120.1235,4232.0
2023-06-29 10:30:00,122.22,122.36,122.16,122.36,7600.0,120.1727,120.3103,120.1137,120.3103,7600.0
2023-06-29 10:35:00,122.25,122.31,122.19,122.28,5600.0,120.2022,120.2612,120.1432,120.2317,5600.0
2023-06-29 10:40:00,122.24,122.26,122.08,122.14,12232.0,120.1923,120.212,120.035,120.094,12232.0
2023-06-29 10:45:00,122.06,122.06,121.81,121.95,4520.0,120.0153,120.0153,119.7695,119.9072,4520.0
2023-06-29 10:50:00,121.83,121.83,121.72,121.72,3600.0,119.7892,119.7892,119.681,119.681,3600.0
2023-06-29 10:55:00,121.75,121.89,121.75,121.83,2400.0,119.7105,119.8482,119.7105,119.7892,2400.0
2023-06-29 11:00:00,121.83,121.83,121.83,121.83,800.0,119.7892,119.7892,119.7892,119.7892,800.0
2023-06-29 11:05:00,121.95,121.96,121.95,121.96,808.0,119.9072,119.917,119.9072,119.917,808.0
2023-06-29 11:10:00,122.06,122.06,122.06,122.06,400.0,120.0153,120.0153,120.0153,120.0153,400.0
2023-06-29 11:15:00,122.09,122.15,122.01,122.01,2500.0,120.0448,120.1038,119.9662,119.9662,2500.0
2023-06-29 11:20:00,122.01,122.01,122.01,122.01,0.0,119.9662,119.9662,119.9662,119.9662,0.0
2023-06-29 11:25:00,122.15,122.21,122.04,122.04,1988.0,120.1038,120.1628,119.9957,119.9957,1988.0
2023-06-29 11:30:00,122.16,122.23,122.15,122.23,800.0,120.1137,120.1825,120.1038,120.1825,800.0
2023-06-29 11:35:00,122.14,122.22,122.11,122.11,3600.0,120.094,120.1727,120.0645,120.0645,3600.0
2023-06-29 11:40:00,122.19,122.2,122.07,122.07,5072.0,120.1432,120.153,120.0252,120.0252,5072.0
2023-06-29 11:45:00,122.02,122.02,122.02,122.02,400.0,119.976,119.976,119.976,119.976,400.0
2023-06-29 11:50:00,122.03,122.19,122.03,122.17,1600.0,119.9858,120.1432,119.9858,120.1235,1600.0
2023-06-29 11:55:00,122.11,122.11,122.11,122.11,1200.0,120.0645,120.0645,120.0645,120.0645,1200.0
2023-06-29 12:00:00,122.11,122.19,122.11,122.19,1200.0,120.0645,120.1432,120.0645,120.1432,1200.0
2023-06-29 12:05:00,122.04,122.04,121.96,121.97,1200.0,119.9957,119.9957,119.917,119.9269,1200.0
2023-06-29 12:10:00,122.05,122.05,121.99,121.99,800.0,120.0055,120.0055,119.9465,119.9465,800.0
2023-06-29 12:15:00,122.0,122.08,122.0,122.06,2316.0,119.9564,120.035,119.9564,120.0153,2316.0
2023-06-29 12:20:00,122.17,122.25,122.16,122.25,3364.0,120.1235,120.2022,120.1137,120.2022,3364.0
2023-06-29 12:25:00,122.27,122.32,122.25,122.32,1600.0,120.2218,120.271,120.2022,120.271,1600.0
2023-06-29 12:30:00,122.32,122.32,122.32,122.32,0.0,120.271,120.271,120.271,120.271,0.0
2023-06-29 12:35:00,122.32,122.34,122.24,122.26,2400.0,120.271,120.2907,120.1923,120.212,2400.0
2023-06-29 12:40:00,122.26,122.26,122.26,122.26,0.0,120.212,120.212,120.212,120.212,0.0
2023-06-29 12:45:00,122.26,122.26,122.26,122.26,0.0,120.212,120.212,120.212,120.212,0.0
2023-06-29 12:50:00,122.19,122.21,122.15,122.15,2400.0,120.1432,120.1628,120.1038,120.1038,2400.0
2023-06-29 12:55:00,122.22,122.25,122.11,122.11,2564.0,120.1727,120.2022,120.0645,120.0645,2564.0
2023-06-29 13:00:00,122.18,122.21,122.13,122.16,2800.0,120.1333,120.1628,120.0842,120.1137,2800.0
2023-06-29 13:05:00,121.95,122.05,121.95,122.01,2504.0,119.9072,120.0055,119.9072,119.9662,2504.0
2023-06-29 13:10:00,122.04,122.04,122.04,122.04,400.0,119.9957,119.9957,119.9957,119.9957,400.0
2023-06-29 13:15:00,122.1,122.12,122.1,122.12,1532.0,120.0547,120.0743,120.0547,120.0743,1532.0
2023-06-29 13:20:00,122.24,122.24,122.2,122.2,800.0,120.1923,120.1923,120.153,120.153,800.0
2023-06-29 13:25:00,122.19,122.19,122.19,122.19,1232.0,120.1432,120.1432,120.1432,120.1432,1232.0
2023-06-29 13:30:00,122.2,122.2,122.11,122.11,2740.0,120.153,120.153,120.0645,120.0645,2740.0
2023-06-29 13:35:00,122.02,122.02,122.02,122.02,400.0,119.976,119.976,119.976,119.976,400.0
2023-06-29 13:40:00,122.14,122.14,122.14,122.14,400.0,120.094,120.094,120.094,120.094,400.0
2023-06-29 13:45:00,122.07,122.17,122.07,122.17,3112.0,120.0252,120.1235,120.0252,120.1235,3112.0
2023-06-29 13:50:00,122.18,122.2,122.18,122.2,944.0,120.1333,120.153,120.1333,120.153,944.0
2023-06-29 13:55:00,122.18,122.2,122.05,122.07,4952.0,120.1333,120.153,120.0055,120.0252,4952.0
2023-06-29 14:00:00,121.94,121.94,121.87,121.92,1600.0,119.8974,119.8974,119.8285,119.8777,1600.0
2023-06-29 14:05:00,121.91,121.99,121.9,121.98,3248.0,119.8679,119.9465,119.858,119.9367,3248.0
2023-06-29 14:10:00,121.98,122.08,121.98,122.08,1600.0,119.9367,120.035,119.9367,120.035,1600.0
2023-06-29 14:15:00,122.08,122.08,122.08,122.08,0.0,120.035,120.035,120.035,120.035,0.0
2023-06-29 14:20:00,122.08,122.08,122.08,122.08,0.0,120.035,120.035,120.035,120.035,0.0
2023-06-29 14:25:00,122.22,122.25,122.11,122.25,26396.0,120.1727,120.2022,120.0645,120.2022,26396.0
2023-06-29 14:30:00,122.24,122.27,122.17,122.17,8400.0,120.1923,120.2218,120.1235,120.1235,8400.0
2023-06-29 14:35:00,122.12,122.19,122.03,122.04,4508.0,120.0743,120.1432,119.9858,119.9957,4508.0
2023-06-29 14:40:00,121.94,122.0,121.93,122.0,2188.0,119.8974,119.9564,119.8875,119.9564,2188.0
2023-06-29 14:45:00,122.11,122.2,122.11,122.2,800.0,120.0645,120.153,120.0645,120.153,800.0
2023-06-29 14:50:00,122.08,122.08,122.07,122.07,800.0,120.035,120.035,120.0252,120.0252,800.0
2023-06-29 14:55:00,122.16,122.24,122.16,122.24,2400.0,120.1137,120.1923,120.1137,120.1923,2400.0
2023-06-29 15:00:00,122.24,122.35,122.2,122.22,29712.0,120.1923,120.3005,120.153,120.1727,29712.0
2023-06-29 15:05:00,122.22,122.23,122.19,122.21,6312.0,120.1727,120.1825,120.1432,120.1628,6312.0
2023-06-29 15:10:00,122.23,122.24,122.23,122.24,800.0,120.1825,120.1923,120.1825,120.1923,800.0
2023-06-29 15:15:00,122.28,122.32,122.26,122.31,2400.0,120.2317,120.271,120.212,120.2612,2400.0
2023-06-29 15:20:00,122.41,122.41,122.37,122.37,1600.0,120.3595,120.3595,120.3202,120.3202,1600.0
2023-06-29 15:25:00,122.43,122.43,122.42,122.42,800.0,120.3791,120.3791,120.3693,120.3693,800.0
2023-06-29 15:30:00,122.41,122.41,122.39,122.39,800.0,120.3595,120.3595,120.3398,120.3398,800.0
2023-06-29 15:35:00,122.4,122.44,122.36,122.44,2400.0,120.3497,120.389,120.3103,120.389,2400.0
2023-06-29 15:40:00,122.39,122.42,122.37,122.41,7260.0,120.3398,120.3693,120.3202,120.3595,7260.0
2023-06-29 15:45:00,122.36,122.44,122.28,122.29,17132.0,120.3103,120.389,120.2317,120.2415,17132.0
2023-06-29 15:50:00,122.26,122.44,122.17,122.3,23108.0,120.212,120.389,120.1235,120.2513,23108.0
2023-06-29 15:55:00,122.28,122.51,122.28,122.44,47744.0,120.2317,120.4578,120.2317,120.389,47744.0
2023-06-30 09:30:00,123.5,123.5,123.5,123.5,14304.0,121.4312,121.4312,121.4312,121.4312,14304.0
2023-06-30 09:35:00,123.5,123.5,123.5,123.5,0.0,121.4312,121.4312,121.4312,121.4312,0.0
2023-06-30 09:40:00,123.94,124.2,123.91,124.1,6000.0,121.8639,122.1195,121.8344,122.0212,6000.0
2023-06-30 09:45:00,124.22,124.35,124.2,124.28,7008.0,122.1392,122.267,122.1195,122.1982,7008.0
2023-06-30 09:50:00,124.08,124.2,123.97,123.98,1784.0,122.0015,122.1195,121.8934,121.9032,1784.0
2023-06-30 09:55:00,124.04,124.11,124.04,124.06,1200.0,121.9622,122.031,121.9622,121.9818,1200.0
2023-06-30 10:00:00,124.1,124.14,124.0,124.05,4508.0,122.0212,122.0605,121.9228,121.972,4508.0
2023-06-30 10:05:00,123.95,124.13,123.95,124.07,4252.0,121.8737,122.0507,121.8737,121.9917,4252.0
2023-06-30 10:10:00,124.06,124.06,123.98,124.02,3200.0,121.9818,121.9818,121.9032,121.9425,3200.0
2023-06-30 10:15:00,124.06,124.22,124.06,124.22,3600.0,121.9818,122.1392,121.9818,122.1392,3600.0
2023-06-30 10:20:00,124.28,124.28,123.94,123.94,6800.0,122.1982,122.1982,121.8639,121.8639,6800.0
2023-06-30 10:25:00,123.96,124.05,123.91,123.96,4400.0,121.8835,121.972,121.8344,121.8835,4400.0
2023-06-30 10:30:00,123.92,123.92,123.71,123.73,9200.0,121.8442,121.8442,121.6377,121.6574,9200.0
2023-06-30 10:35:00,123.67,123.67,123.49,123.56,16204.0,121.5984,121.5984,121.4214,121.4902,16204.0
2023-06-30 10:40:00,123.54,123.64,123.53,123.58,7224.0,121.4706,121.5689,121.4607,121.5099,7224.0
2023-06-30 10:45:00,123.55,123.74,123.55,123.72,8376.0,121.4804,121.6672,121.4804,121.6475,8376.0
2023-06-30 10:50:00,123.76,123.79,123.73,123.79,2800.0,121.6869,121.7164,121.6574,121.7164,2800.0
2023-06-30 10:55:00,123.94,123.94,123.89,123.89,1600.0,121.8639,121.8639,121.8147,121.8147,1600.0
2023-06-30 11:00:00,123.95,124.09,123.95,124.09,4800.0,121.8737,122.0113,121.8737,122.0113,4800.0
2023-06-30 11:05:00,124.07,124.07,123.94,123.94,3208.0,121.9917,121.9917,121.8639,121.8639,3208.0
2023-06-30 11:10:00,123.98,124.03,123.89,123.96,3612.0,121.9032,121.9523,121.8147,121.8835,3612.0
2023-06-30 11:15:00,123.99,124.0,123.99,124.0,800.0,121.913,121.9228,121.913,121.9228,800.0
2023-06-30 11:20:00,123.93,123.96,123.91,123.91,1600.0,121.854,121.8835,121.8344,121.8344,1600.0
2023-06-30 11:25:00,123.91,123.93,123.87,123.87,6400.0,121.8344,121.854,121.795,121.795,6400.0
2023-06-30 11:30:00,123.86,123.9,123.67,123.72,8716.0,121.7852,121.8245,121.5984,121.6475,8716.0
2023-06-30 11:35:00,123.71,123.71,123.71,123.71,1200.0,121.6377,121.6377,121.6377,121.6377,1200.0
2023-06-30 11:40:00,123.67,123.67,123.58,123.64,2800.0,121.5984,121.5984,121.5099,121.5689,2800.0
2023-06-30 11:45:00,123.57,123.69,123.57,123.69,3200.0,121.5001,121.618,121.5001,121.618,3200.0
2023-06-30 11:50:00,123.63,123.63,123.54,123.55,2000.0,121.559,121.559,121.4706,121.4804,2000.0
2023-06-30 11:55:00,123.61,123.77,123.61,123.76,7224.0,121.5394,121.6967,121.5394,121.6869,7224.0
2023-06-30 12:00:00,123.78,123.81,123.78,123.78,1600.0,121.7065,121.736,121.7065,121.7065,1600.0
2023-06-30 12:05:00,123.8,123.8,123.64,123.64,5200.0,121.7262,121.7262,121.5689,121.5689,5200.0
2023-06-30 12:10:00,123.58,123.67,123.58,123.63,7200.0,121.5099,121.5984,121.5099,121.559,7200.0
2023-06-30 12:15:00,123.63,123.77,123.62,123.72,6400.0,121.559,121.6967,121.5492,121.6475,6400.0
2023-06-30 12:20:00,123.88,123.88,123.83,123.83,800.0,121.8049,121.8049,121.7557,121.7557,800.0
2023-06-30 12:25:00,123.79,123.8,123.74,123.76,2000.0,121.7164,121.7262,121.6672,121.6869,2000.0
2023-06-30 12:30:00,123.77,123.83,123.77,123.83,4000.0,121.6967,121.7557,121.6967,121.7557,4000.0
2023-06-30 12:35:00,123.83,123.9,123.78,123.87,13536.0,121.7557,121.8245,121.7065,121.795,13536.0
2023-06-30 12:40:00,123.95,123.95,123.86,123.86,4000.0,121.8737,121.8737,121.7852,121.7852,4000.0
2023-06-30 12:45:00,123.9,123.97,123.89,123.95,3600.0,121.8245,121.8934,121.8147,121.8737,3600.0
2023-06-30 12:50:00,123.92,123.92,123.92,123.92,400.0,121.8442,121.8442,121.8442,121.8442,400.0
2023-06-30 12:55:00,123.89,124.04,123.89,124.04,5104.0,121.8147,121.9622,121.8147,121.9622,5104.0
2023-06-30 13:00:00,123.98,123.98,123.94,123.95,4000.0,121.9032,121.9032,121.8639,121.8737,4000.0
2023-06-30 13:05:00,123.95,124.08,123.95,124.08,6036.0,121.8737,122.0015,121.8737,122.0015,6036.0
2023-06-30 13:10:00,124.06,124.06,123.95,124.0,7632.0,121.9818,121.9818,121.8737,121.9228,7632.0
2023-06-30 13:15:00,124.0,124.18,124.0,124.18,1600.0,121.9228,122.0998,121.9228,122.0998,1600.0
2023-06-30 13:20:00,124.28,124.3,124.19,124.19,3200.0,122.1982,122.2178,122.1097,122.1097,3200.0
2023-06-30 13:25:00,124.19,124.19,124.19,124.19,0.0,122.1097,122.1097,122.1097,122.1097,0.0
2023-06-30 13:30:00,124.23,124.33,124.23,124.29,2400.0,122.149,122.2473,122.149,122.208,2400.0
2023-06-30 13:35:00,124.31,124.31,124.22,124.22,1200.0,122.2277,122.2277,122.1392,122.1392,1200.0
2023-06-30 13:40:00,124.07,124.07,124.02,124.07,1200.0,121.9917,121.9917,121.9425,121.9917,1200.0
2023-06-30 13:45:00,124.06,124.12,124.04,124.12,7200.0,121.9818,122.0408,121.9622,122.0408,7200.0
2023-06-30 13:50:00,124.11,124.11,124.11,124.11,400.0,122.031,122.031,122.031,122.031,400.0
2023-06-30 13:55:00,124.05,124.13,124.05,124.13,2400.0,121.972,122.0507,121.972,122.0507,2400.0
2023-06-30 14:00:00,124.19,124.19,124.19,124.19,400.0,122.1097,122.1097,122.1097,122.1097,400.0
2023-06-30 14:05:00,124.24,124.24,124.14,124.22,5964.0,122.1588,122.1588,122.0605,122.1392,5964.0
2023-06-30 14:10:00,124.23,124.25,124.2,124.22,1600.0,122.149,122.1687,122.1195,122.1392,1600.0
2023-06-30 14:15:00,124.24,124.29,124.22,124.28,9856.0,122.1588,122.208,122.1392,122.1982,9856.0
2023-06-30 14:20:00,124.28,124.29,124.22,124.22,4800.0,122.1982,122.208,122.1392,122.1392,4800.0
2023-06-30 14:25:00,124.19,124.23,124.18,124.23,4400.0,122.1097,122.149,122.0998,122.149,4400.0
2023-06-30 14:30:00,124.18,124.25,124.18,124.24,3200.0,122.0998,122.1687,122.0998,122.1588,3200.0
2023-06-30 14:35:00,124.25,124.29,124.24,124.27,3200.0,122.1687,122.208,122.1588,122.1883,3200.0
2023-06-30 14:40:00,124.27,124.34,124.24,124.29,8748.0,122.1883,122.2572,122.1588,122.208,8748.0
2023-06-30 14:45:00,124.31,124.31,124.24,124.25,6400.0,122.2277,122.2277,122.1588,122.1687,6400.0
2023-06-30 14:50:00,124.23,124.25,124.23,124.25,4880.0,122.149,122.1687,122.149,122.1687,4880.0
2023-06-30 14:55:00,124.21,124.27,124.21,124.26,5040.0,122.1293,122.1883,122.1293,122.1785,5040.0
2023-06-30 15:00:00,124.32,124.32,124.17,124.27,8376.0,122.2375,122.2375,122.09,122.1883,8376.0
2023-06-30 15:05:00,124.25,124.29,124.21,124.21,4800.0,122.1687,122.208,122.1293,122.1293,4800.0
2023-06-30 15:10:00,124.28,124.32,124.25,124.3,8580.0,122.1982,122.2375,122.1687,122.2178,8580.0
2023-06-30 15:15:00,124.31,124.31,124.22,124.22,4132.0,122.2277,122.2277,122.1392,122.1392,4132.0
2023-06-30 15:20:00,124.17,124.23,124.1,124.12,13248.0,122.09,122.149,122.0212,122.0408,13248.0
2023-06-30 15:25:00,124.13,124.22,124.13,124.19,6404.0,122.0507,122.1392,122.0507,122.1097,6404.0
2023-06-30 15:30:00,124.14,124.2,124.1,124.1,8648.0,122.0605,122.1195,122.0212,122.0212,8648.0
2023-06-30 15:35:00,124.13,124.21,124.09,124.2,20492.0,122.0507,122.1293,122.0113,122.1195,20492.0
2023-06-30 15:40:00,124.23,124.28,124.16,124.16,9600.0,122.149,122.1982,122.0802,122.0802,9600.0
2023-06-30 15:45:00,124.2,124.24,124.1,124.24,33000.0,122.1195,122.1588,122.0212,122.1588,33000.0
2023-06-30 15:50:00,124.29,124.49,124.19,124.4,83268.0,122.208,122.4046,122.1097,122.3161,83268.0
2023-06-30 15:55:00,124.38,124.38,124.17,124.26,107460.0,122.2965,122.2965,122.09,122.1785,107460.0
2023-07-03 09:30:00,122.74,123.39,120.74,121.06,31492.0,120.684,121.3231,118.7175,119.0321,31492.0
2023-07-03 09:35:00,120.61,121.26,120.0,120.5,24136.0,118.5896,119.2287,117.9899,118.4815,24136.0
2023-07-03 09:40:00,120.56,120.67,120.22,120.65,17272.0,118.5405,118.6486,118.2062,118.629,17272.0
2023-07-03 09:45:00,120.46,120.58,120.3,120.31,15404.0,118.4421,118.5601,118.2848,118.2947,15404.0
2023-07-03 09:50:00,120.37,120.79,120.25,120.78,17144.0,118.3537,118.7666,118.2357,118.7568,17144.0
2023-07-03 09:55:00,120.86,121.44,120.77,121.44,17616.0,118.8354,119.4057,118.747,119.4057,17616.0
2023-07-03 10:00:00,121.68,121.68,121.01,121.34,13308.0,119.6417,119.6417,118.9829,119.3074,13308.0
2023-07-03 10:05:00,121.25,121.64,121.25,121.41,15344.0,119.2189,119.6024,119.2189,119.3762,15344.0
2023-07-03 10:10:00,121.42,121.54,121.38,121.39,3200.0,119.3861,119.5041,119.3467,119.3566,3200.0
2023-07-03 10:15:00,121.42,121.55,121.39,121.45,2400.0,119.3861,119.5139,119.3566,119.4156,2400.0
2023-07-03 10:20:00,121.5,121.69,121.49,121.64,2800.0,119.4647,119.6515,119.4549,119.6024,2800.0
2023-07-03 10:25:00,121.69,121.79,121.64,121.65,8828.0,119.6515,119.7499,119.6024,119.6122,8828.0
2023-07-03 10:30:00,121.72,121.91,121.62,121.91,3600.0,119.681,119.8679,119.5827,119.8679,3600.0
2023-07-03 10:35:00,121.99,122.03,121.86,122.03,10648.0,119.9465,119.9858,119.8187,119.9858,10648.0
2023-07-03 10:40:00,121.89,121.96,121.45,121.53,11588.0,119.8482,119.917,119.4156,119.4942,11588.0
2023-07-03 10:45:00,121.55,121.71,121.55,121.62,6036.0,119.5139,119.6712,119.5139,119.5827,6036.0
2023-07-03 10:50:00,121.55,121.64,121.48,121.61,4640.0,119.5139,119.6024,119.4451,119.5729,4640.0
2023-07-03 10:55:00,121.71,121.78,121.69,121.78,1880.0,119.6712,119.74,119.6515,119.74,1880.0
2023-07-03 11:00:00,121.74,121.74,121.58,121.65,3200.0,119.7007,119.7007,119.5434,119.6122,3200.0
2023-07-03 11:05:00,121.64,121.64,121.46,121.46,7200.0,119.6024,119.6024,119.4254,119.4254,7200.0
2023-07-03 11:10:00,121.46,121.54,121.39,121.54,8160.0,119.4254,119.5041,119.3566,119.5041,8160.0
2023-07-03 11:15:00,121.54,121.63,121.51,121.6,6148.0,119.5041,119.5925,119.4746,119.5631,6148.0
2023-07-03 11:20:00,121.61,121.8,121.61,121.8,2980.0,119.5729,119.7597,119.5729,119.7597,2980.0
2023-07-03 11:25:00,121.65,121.76,121.65,121.74,2000.0,119.6122,119.7204,119.6122,119.7007,2000.0
2023-07-03 11:30:00,121.67,121.72,121.54,121.72,4124.0,119.6319,119.681,119.5041,119.681,4124.0
2023-07-03 11:35:00,121.74,121.8,121.74,121.8,800.0,119.7007,119.7597,119.7007,119.7597,800.0
2023-07-03 11:40:00,121.83,121.88,121.83,121.88,1700.0,119.7892,119.8384,119.7892,119.8384,1700.0
2023-07-03 11:45:00,121.91,121.91,121.87,121.89,3008.0,119.8679,119.8679,119.8285,119.8482,3008.0
2023-07-03 11:50:00,121.9,121.99,121.83,121.98,29168.0,119.858,119.9465,119.7892,119.9367,29168.0
2023-07-03 11:55:00,121.98,121.98,121.75,121.76,8800.0,119.9367,119.9367,119.7105,119.7204,8800.0
2023-07-03 12:00:00,121.77,121.83,121.77,121.83,800.0,119.7302,119.7892,119.7302,119.7892,800.0
2023-07-03 12:05:00,121.71,121.75,121.62,121.75,3640.0,119.6712,119.7105,119.5827,119.7105,3640.0
2023-07-03 12:10:00,121.6,121.62,121.42,121.49,5700.0,119.5631,119.5827,119.3861,119.4549,5700.0
2023-07-03 12:15:00,121.52,121.52,121.26,121.33,14368.0,119.4844,119.4844,119.2287,119.2976,14368.0
2023-07-03 12:20:00,121.41,121.5,121.37,121.48,25072.0,119.3762,119.4647,119.3369,119.4451,25072.0
2023-07-03 12:25:00,121.41,121.57,121.41,121.56,4040.0,119.3762,119.5336,119.3762,119.5237,4040.0
2023-07-03 12:30:00,121.59,121.7,121.58,121.7,19812.0,119.5532,119.6614,119.5434,119.6614,19812.0
2023-07-03 12:35:00,121.69,121.86,121.68,121.83,17272.0,119.6515,119.8187,119.6417,119.7892,17272.0
2023-07-03 12:40:00,121.86,122.14,121.86,122.09,9208.0,119.8187,120.094,119.8187,120.0448,9208.0
2023-07-03 12:45:00,122.08,122.12,122.03,122.12,8992.0,120.035,120.0743,119.9858,120.0743,8992.0
2023-07-03 12:50:00,122.13,122.3,122.1,122.3,11600.0,120.0842,120.2513,120.0547,120.2513,11600.0
2023-07-03 12:55:00,122.3,122.3,121.79,121.8,29516.0,120.2513,120.2513,119.7499,119.7597,29516.0
2023-07-05 09:30:00,121.42,121.65,120.74,120.74,23272.0,119.3861,119.6122,118.7175,118.7175,23272.0
2023-07-05 09:35:00,120.56,120.97,120.38,120.38,8516.0,118.5405,118.9436,118.3635,118.3635,8516.0
2023-07-05 09:40:00,120.54,120.88,120.17,120.84,22200.0,118.5208,118.8551,118.157,118.8158,22200.0
2023-07-05 09:45:00,120.85,120.92,120.22,120.4,12440.0,118.8256,118.8944,118.2062,118.3832,12440.0
2023-07-05 09:50:00,120.52,120.71,120.52,120.64,2800.0,118.5011,118.688,118.5011,118.6191,2800.0
2023-07-05 09:55:00,120.71,120.78,120.57,120.57,4004.0,118.688,118.7568,118.5503,118.5503,4004.0
2023-07-05 10:00:00,121.0,121.0,120.47,120.52,10840.0,118.9731,118.9731,118.452,118.5011,10840.0
2023-07-05 10:05:00,120.57,120.57,120.29,120.39,12820.0,118.5503,118.5503,118.275,118.3733,12820.0
2023-07-05 10:10:00,120.34,120.39,120.21,120.27,17608.0,118.3242,118.3733,118.1963,118.2553,17608.0
2023-07-05 10:15:00,120.26,120.6,120.26,120.6,27016.0,118.2455,118.5798,118.2455,118.5798,27016.0
2023-07-05 10:20:00,120.58,120.94,120.58,120.83,2860.0,118.5601,118.9141,118.5601,118.806,2860.0
2023-07-05 10:25:00,120.89,120.95,120.89,120.91,1876.0,118.8649,118.9239,118.8649,118.8846,1876.0
2023-07-05 10:30:00,121.15,121.15,121.08,121.14,4600.0,119.1206,119.1206,119.0518,119.1108,4600.0
2023-07-05 10:35:00,121.16,121.61,121.16,121.61,2400.0,119.1304,119.5729,119.1304,119.5729,2400.0
2023-07-05 10:40:00,121.61,121.61,121.45,121.48,9624.0,119.5729,119.5729,119.4156,119.4451,9624.0
2023-07-05 10:45:00,121.5,121.55,121.43,121.55,13000.0,119.4647,119.5139,119.3959,119.5139,13000.0
2023-07-05 10:50:00,121.59,121.59,121.54,121.54,2000.0,119.5532,119.5532,119.5041,119.5041,2000.0
2023-07-05 10:55:00,121.64,121.66,121.5,121.55,5200.0,119.6024,119.622,119.4647,119.5139,5200.0
2023-07-05 11:00:00,121.57,121.57,121.45,121.48,5220.0,119.5336,119.5336,119.4156,119.4451,5220.0
2023-07-05 11:05:00,121.53,121.53,121.53,121.53,400.0,119.4942,119.4942,119.4942,119.4942,400.0
2023-07-05 11:10:00,121.53,121.63,121.53,121.63,2896.0,119.4942,119.5925,119.4942,119.5925,2896.0
2023-07-05 11:15:00,121.58,121.72,121.54,121.54,8532.0,119.5434,119.681,119.5041,119.5041,8532.0
2023-07-05 11:20:00,121.47,121.56,121.39,121.56,5884.0,119.4352,119.5237,119.3566,119.5237,5884.0
2023-07-05 11:25:00,121.63,121.66,121.63,121.66,1200.0,119.5925,119.622,119.5925,119.622,1200.0
2023-07-05 11:30:00,121.59,121.64,121.53,121.64,3600.0,119.5532,119.6024,119.4942,119.6024,3600.0
2023-07-05 11:35:00,121.64,121.64,121.55,121.57,4000.0,119.6024,119.6024,119.5139,119.5336,4000.0
2023-07-05 11:40:00,121.56,121.64,121.56,121.62,2000.0,119.5237,119.6024,119.5237,119.5827,2000.0
2023-07-05 11:45:00,121.62,121.62,121.52,121.55,4000.0,119.5827,119.5827,119.4844,119.5139,4000.0
2023-07-05 11:50:00,121.46,121.5,121.46,121.5,800.0,119.4254,119.4647,119.4254,119.4647,800.0
2023-07-05 11:55:00,121.5,121.52,121.49,121.52,800.0,119.4647,119.4844,119.4549,119.4844,800.0
2023-07-05 12:00:00,121.55,121.7,121.53,121.64,6848.0,119.5139,119.6614,119.4942,119.6024,6848.0
2023-07-05 12:05:00,121.64,121.76,121.64,121.7,13320.0,119.6024,119.7204,119.6024,119.6614,13320.0
2023-07-05 12:10:00,121.71,121.73,121.64,121.7,6740.0,119.6712,119.6909,119.6024,119.6614,6740.0
2023-07-05 12:15:00,121.75,121.8,121.75,121.8,2000.0,119.7105,119.7597,119.7105,119.7597,2000.0
2023-07-05 12:20:00,121.84,121.84,121.84,121.84,800.0,119.799,119.799,119.799,119.799,800.0
2023-07-05 12:25:00,121.84,121.84,121.59,121.66,13464.0,119.799,119.799,119.5532,119.622,13464.0
2023-07-05 12:30:00,121.64,121.64,121.55,121.55,2000.0,119.6024,119.6024,119.5139,119.5139,2000.0
2023-07-05 12:35:00,121.48,121.54,121.48,121.54,1200.0,119.4451,119.5041,119.4451,119.5041,1200.0
2023-07-05 12:40:00,121.62,121.62,121.53,121.53,3200.0,119.5827,119.5827,119.4942,119.4942,3200.0
2023-07-05 12:45:00,121.51,121.51,121.42,121.49,4000.0,119.4746,119.4746,119.3861,119.4549,4000.0
2023-07-05 12:50:00,121.5,121.5,121.36,121.36,2000.0,119.4647,119.4647,119.3271,119.3271,2000.0
2023-07-05 12:55:00,121.33,121.46,121.33,121.46,2800.0,119.2976,119.4254,119.2976,119.4254,2800.0
2023-07-05 13:00:00,121.43,121.43,121.34,121.34,4000.0,119.3959,119.3959,119.3074,119.3074,4000.0
2023-07-05 13:05:00,121.21,121.22,121.21,121.22,800.0,119.1796,119.1894,119.1796,119.1894,800.0
2023-07-05 13:10:00,121.17,121.17,121.17,121.17,400.0,119.1403,119.1403,119.1403,119.1403,400.0
2023-07-05 13:15:00,121.17,121.36,121.17,121.36,5112.0,119.1403,119.3271,119.1403,119.3271,5112.0
2023-07-05 13:20:00,121.42,121.54,121.4,121.54,4400.0,119.3861,119.5041,119.3664,119.5041,4400.0
2023-07-05 13:25:00,121.51,121.52,121.46,121.5,6800.0,119.4746,119.4844,119.4254,119.4647,6800.0
2023-07-05 13:30:00,121.52,121.62,121.52,121.62,2400.0,119.4844,119.5827,119.4844,119.5827,2400.0
2023-07-05 13:35:00,121.66,121.68,121.64,121.64,4400.0,119.622,119.6417,119.6024,119.6024,4400.0
2023-07-05 13:40:00,121.64,121.64,121.42,121.54,11024.0,119.6024,119.6024,119.3861,119.5041,11024.0
2023-07-05 13:45:00,121.5,121.64,121.5,121.64,4000.0,119.4647,119.6024,119.4647,119.6024,4000.0
2023-07-05 13:50:00,121.62,121.63,121.61,121.63,2000.0,119.5827,119.5925,119.5729,119.5925,2000.0
2023-07-05 13:55:00,121.6,121.6,121.57,121.58,6400.0,119.5631,119.5631,119.5336,119.5434,6400.0
2023-07-05 14:00:00,121.57,121.63,121.52,121.56,8920.0,119.5336,119.5925,119.4844,119.5237,8920.0
2023-07-05 14:05:00,121.57,121.61,121.5,121.61,5200.0,119.5336,119.5729,119.4647,119.5729,5200.0
2023-07-05 14:10:00,121.61,121.61,121.44,121.44,11600.0,119.5729,119.5729,119.4057,119.4057,11600.0
2023-07-05 14:15:00,121.4,121.48,121.37,121.37,9600.0,119.3664,119.4451,119.3369,119.3369,9600.0
2023-07-05 14:20:00,121.37,121.37,121.25,121.3,6800.0,119.3369,119.3369,119.2189,119.2681,6800.0
2023-07-05 14:25:00,121.33,121.42,121.33,121.42,4800.0,119.2976,119.3861,119.2976,119.3861,4800.0
2023-07-05 14:30:00,121.41,121.41,121.31,121.36,8000.0,119.3762,119.3762,119.2779,119.3271,8000.0
2023-07-05 14:35:00,121.41,121.51,121.41,121.5,7600.0,119.3762,119.4746,119.3762,119.4647,7600.0
2023-07-05 14:40:00,121.58,121.58,121.5,121.5,844.0,119.5434,119.5434,119.4647,119.4647,844.0
2023-07-05 14:45:00,121.68,121.73,121.68,121.73,1200.0,119.6417,119.6909,119.6417,119.6909,1200.0
2023-07-05 14:50:00,121.74,121.79,121.74,121.75,2020.0,119.7007,119.7499,119.7007,119.7105,2020.0
2023-07-05 14:55:00,121.77,121.83,121.72,121.83,19188.0,119.7302,119.7892,119.681,119.7892,19188.0
2023-07-05 15:00:00,121.84,121.84,121.78,121.79,5200.0,119.799,119.799,119.74,119.7499,5200.0
2023-07-05 15:05:00,121.78,121.88,121.78,121.88,3200.0,119.74,119.8384,119.74,119.8384,3200.0
2023-07-05 15:10:00,121.91,121.91,121.86,121.91,2400.0,119.8679,119.8679,119.8187,119.8679,2400.0
2023-07-05 15:15:00,121.92,121.98,121.92,121.98,1600.0,119.8777,119.9367,119.8777,119.9367,1600.0
2023-07-05 15:20:00,122.0,122.01,121.86,121.89,7640.0,119.9564,119.9662,119.8187,119.8482,7640.0
2023-07-05 15:25:00,121.88,121.95,121.86,121.89,4528.0,119.8384,119.9072,119.8187,119.8482,4528.0
2023-07-05 15:30:00,121.9,121.9,121.78,121.86,20040.0,119.858,119.858,119.74,119.8187,20040.0
2023-07-05 15:35:00,121.83,121.83,121.73,121.77,10000.0,119.7892,119.7892,119.6909,119.7302,10000.0
2023-07-05 15:40:00,121.78,121.81,121.65,121.65,20872.0,119.74,119.7695,119.6122,119.6122,20872.0
2023-07-05 15:45:00,121.65,121.72,121.64,121.7,14000.0,119.6122,119.681,119.6024,119.6614,14000.0
2023-07-05 15:50:00,121.67,121.73,121.63,121.71,22312.0,119.6319,119.6909,119.5925,119.6712,22312.0
2023-07-05 15:55:00,121.72,121.76,121.64,121.66,77876.0,119.681,119.7204,119.6024,119.622,77876.0
2023-07-06 09:30:00,120.71,120.72,120.1,120.38,39024.0,118.688,118.6978,118.0882,118.3635,39024.0
2023-07-06 09:35:00,120.41,121.06,120.41,120.88,5280.0,118.393,119.0321,118.393,118.8551,5280.0
2023-07-06 09:40:00,121.15,121.25,120.89,120.89,9984.0,119.1206,119.2189,118.8649,118.8649,9984.0
2023-07-06 09:45:00,120.98,121.13,120.86,121.03,5212.0,118.9534,119.1009,118.8354,119.0026,5212.0
2023-07-06 09:50:00,121.15,121.3,121.08,121.14,7800.0,119.1206,119.2681,119.0518,119.1108,7800.0
2023-07-06 09:55:00,121.12,121.25,121.08,121.08,8352.0,119.0911,119.2189,119.0518,119.0518,8352.0
2023-07-06 10:00:00,121.02,121.14,121.02,121.14,5600.0,118.9928,119.1108,118.9928,119.1108,5600.0
2023-07-06 10:05:00,120.99,121.03,120.88,120.91,3608.0,118.9633,119.0026,118.8551,118.8846,3608.0
2023-07-06 10:10:00,120.85,121.03,120.85,120.91,5200.0,118.8256,119.0026,118.8256,118.8846,5200.0
2023-07-06 10:15:00,120.91,121.07,120.79,121.03,14452.0,118.8846,119.0419,118.7666,119.0026,14452.0
2023-07-06 10:20:00,121.05,121.1,120.98,121.1,3616.0,119.0223,119.0714,118.9534,119.0714,3616.0
2023-07-06 10:25:00,121.12,121.25,120.98,121.0,15600.0,119.0911,119.2189,118.9534,118.9731,15600.0
2023-07-06 10:30:00,121.03,121.16,120.92,121.04,14276.0,119.0026,119.1304,118.8944,119.0124,14276.0
2023-07-06 10:35:00,121.17,121.32,121.17,121.24,19200.0,119.1403,119.2877,119.1403,119.2091,19200.0
2023-07-06 10:40:00,121.14,121.17,121.11,121.17,2004.0,119.1108,119.1403,119.0813,119.1403,2004.0
2023-07-06 10:45:00,121.19,121.29,121.19,121.29,1200.0,119.1599,119.2582,119.1599,119.2582,1200.0
2023-07-06 10:50:00,121.42,121.42,121.31,121.31,4924.0,119.3861,119.3861,119.2779,119.2779,4924.0
2023-07-06 10:55:00,121.25,121.31,121.17,121.17,4800.0,119.2189,119.2779,119.1403,119.1403,4800.0
2023-07-06 11:00:00,121.15,121.29,121.14,121.29,5204.0,119.1206,119.2582,119.1108,119.2582,5204.0
2023-07-06 11:05:00,121.27,121.34,121.27,121.29,2000.0,119.2386,119.3074,119.2386,119.2582,2000.0
2023-07-06 11:10:00,121.3,121.42,121.3,121.42,2000.0,119.2681,119.3861,119.2681,119.3861,2000.0
2023-07-06 11:15:00,121.44,121.55,121.44,121.51,4400.0,119.4057,119.5139,119.4057,119.4746,4400.0
2023-07-06 11:20:00,121.49,121.69,121.46,121.69,2804.0,119.4549,119.6515,119.4254,119.6515,2804.0
2023-07-06 11:25:00,121.66,121.72,121.48,121.48,5600.0,119.622,119.681,119.4451,119.4451,5600.0
2023-07-06 11:30:00,121.53,121.62,121.45,121.48,7440.0,119.4942,119.5827,119.4156,119.4451,7440.0
2023-07-06 11:35:00,121.26,121.36,121.21,121.28,10000.0,119.2287,119.3271,119.1796,119.2484,10000.0
2023-07-06 11:40:00,121.29,121.36,121.18,121.2,4400.0,119.2582,119.3271,119.1501,119.1698,4400.0
2023-07-06 11:45:00,121.25,121.35,121.22,121.27,5600.0,119.2189,119.3172,119.1894,119.2386,5600.0
2023-07-06 11:50:00,121.38,121.38,121.3,121.31,2816.0,119.3467,119.3467,119.2681,119.2779,2816.0
2023-07-06 11:55:00,121.39,121.39,121.33,121.33,3604.0,119.3566,119.3566,119.2976,119.2976,3604.0
2023-07-06 12:00:00,121.39,121.58,121.39,121.58,3200.0,119.3566,119.5434,119.3566,119.5434,3200.0
2023-07-06 12:05:00,121.55,121.7,121.55,121.7,800.0,119.5139,119.6614,119.5139,119.6614,800.0
2023-07-06 12:10:00,121.67,121.67,121.6,121.65,3200.0,119.6319,119.6319,119.5631,119.6122,3200.0
2023-07-06 12:15:00,121.54,121.59,121.54,121.59,1028.0,119.5041,119.5532,119.5041,119.5532,1028.0
2023-07-06 12:20:00,121.53,121.53,121.45,121.47,1600.0,119.4942,119.4942,119.4156,119.4352,1600.0
2023-07-06 12:25:00,121.48,121.51,121.46,121.51,4000.0,119.4451,119.4746,119.4254,119.4746,4000.0
2023-07-06 12:30:00,121.52,121.63,121.52,121.58,4400.0,119.4844,119.5925,119.4844,119.5434,4400.0
2023-07-06 12:35:00,121.58,121.58,121.48,121.48,800.0,119.5434,119.5434,119.4451,119.4451,800.0
2023-07-06 12:40:00,121.48,121.48,121.37,121.37,2800.0,119.4451,119.4451,119.3369,119.3369,2800.0
2023-07-06 12:45:00,121.34,121.55,121.34,121.55,2800.0,119.3074,119.5139,119.3074,119.5139,2800.0
2023-07-06 12:50:00,121.54,121.62,121.52,121.62,1360.0,119.5041,119.5827,119.4844,119.5827,1360.0
2023-07-06 12:55:00,121.58,121.62,121.56,121.62,1200.0,119.5434,119.5827,119.5237,119.5827,1200.0
2023-07-06 13:00:00,121.6,121.7,121.6,121.7,800.0,119.5631,119.6614,119.5631,119.6614,800.0
2023-07-06 13:05:00,121.7,121.78,121.68,121.72,8800.0,119.6614,119.74,119.6417,119.681,8800.0
2023-07-06 13:10:00,121.79,121.79,121.75,121.76,2000.0,119.7499,119.7499,119.7105,119.7204,2000.0
2023-07-06 13:15:00,121.84,121.86,121.81,121.82,8808.0,119.799,119.8187,119.7695,119.7794,8808.0
2023-07-06 13:20:00,121.72,121.76,121.65,121.72,2800.0,119.681,119.7204,119.6122,119.681,2800.0
2023-07-06 13:25:00,121.72,121.72,121.72,121.72,0.0,119.681,119.681,119.681,119.681,0.0
2023-07-06 13:30:00,121.78,121.78,121.67,121.67,4000.0,119.74,119.74,119.6319,119.6319,4000.0
2023-07-06 13:35:00,121.68,121.68,121.64,121.64,2400.0,119.6417,119.6417,119.6024,119.6024,2400.0
2023-07-06 13:40:00,121.66,121.68,121.63,121.63,2000.0,119.622,119.6417,119.5925,119.5925,2000.0
2023-07-06 13:45:00,121.63,121.63,121.63,121.63,0.0,119.5925,119.5925,119.5925,119.5925,0.0
2023-07-06 13:50:00,121.6,121.64,121.56,121.57,3052.0,119.5631,119.6024,119.5237,119.5336,3052.0
2023-07-06 13:55:00,121.57,121.61,121.57,121.61,1600.0,119.5336,119.5729,119.5336,119.5729,1600.0
2023-07-06 14:00:00,121.61,121.66,121.59,121.6,5200.0,119.5729,119.622,119.5532,119.5631,5200.0
2023-07-06 14:05:00,121.59,121.61,121.58,121.58,1200.0,119.5532,119.5729,119.5434,119.5434,1200.0
2023-07-06 14:10:00,121.59,121.61,121.45,121.46,4600.0,119.5532,119.5729,119.4156,119.4254,4600.0
2023-07-06 14:15:00,121.44,121.54,121.44,121.54,2000.0,119.4057,119.5041,119.4057,119.5041,2000.0
2023-07-06 14:20:00,121.51,121.54,121.46,121.47,4400.0,119.4746,119.5041,119.4254,119.4352,4400.0
2023-07-06 14:25:00,121.4,121.4,121.4,121.4,1200.0,119.3664,119.3664,119.3664,119.3664,1200.0
2023-07-06 14:30:00,121.46,121.53,121.46,121.51,2800.0,119.4254,119.4942,119.4254,119.4746,2800.0
2023-07-06 14:35:00,121.53,121.58,121.53,121.56,2800.0,119.4942,119.5434,119.4942,119.5237,2800.0
2023-07-06 14:40:00,121.62,121.65,121.57,121.57,7200.0,119.5827,119.6122,119.5336,119.5336,7200.0
2023-07-06 14:45:00,121.61,121.61,121.6,121.6,1732.0,119.5729,119.5729,119.5631,119.5631,1732.0
2023-07-06 14:50:00,121.58,121.67,121.58,121.65,5100.0,119.5434,119.6319,119.5434,119.6122,5100.0
2023-07-06 14:55:00,121.71,121.78,121.71,121.77,1200.0,119.6712,119.74,119.6712,119.7302,1200.0
2023-07-06 15:00:00,121.79,121.79,121.73,121.75,3200.0,119.7499,119.7499,119.6909,119.7105,3200.0
2023-07-06 15:05:00,121.75,121.75,121.7,121.7,2424.0,119.7105,119.7105,119.6614,119.6614,2424.0
2023-07-06 15:10:00,121.72,121.75,121.72,121.75,1200.0,119.681,119.7105,119.681,119.7105,1200.0
2023-07-06 15:15:00,121.73,121.74,121.73,121.73,1200.0,119.6909,119.7007,119.6909,119.6909,1200.0
2023-07-06 15:20:00,121.8,121.82,121.8,121.82,800.0,119.7597,119.7794,119.7597,119.7794,800.0
2023-07-06 15:25:00,121.79,121.8,121.73,121.74,4800.0,119.7499,119.7597,119.6909,119.7007,4800.0
2023-07-06 15:30:00,121.73,121.73,121.6,121.66,5200.0,119.6909,119.6909,119.5631,119.622,5200.0
2023-07-06 15:35:00,121.66,121.73,121.6,121.6,5808.0,119.622,119.6909,119.5631,119.5631,5808.0
2023-07-06 15:40:00,121.6,121.61,121.52,121.61,7600.0,119.5631,119.5729,119.4844,119.5729,7600.0
2023-07-06 15:45:00,121.61,121.72,121.59,121.71,12888.0,119.5729,119.681,119.5532,119.6712,12888.0
2023-07-06 15:50:00,121.73,121.81,121.57,121.59,45220.0,119.6909,119.7695,119.5336,119.5532,45220.0
2023-07-06 15:55:00,121.61,121.83,121.61,121.7,58928.0,119.5729,119.7892,119.5729,119.6614,58928.0
2023-07-07 09:30:00,121.46,121.46,121.15,121.17,16020.0,119.4254,119.4254,119.1206,119.1403,16020.0
2023-07-07 09:35:00,121.25,121.25,120.7,120.89,6400.0,119.2189,119.2189,118.6781,118.8649,6400.0
2023-07-07 09:40:00,120.91,121.0,120.88,120.88,4000.0,118.8846,118.9731,118.8551,118.8551,4000.0
2023-07-07 09:45:00,120.88,121.25,120.88,121.24,6072.0,118.8551,119.2189,118.8551,119.2091,6072.0
2023-07-07 09:50:00,121.42,121.51,121.27,121.42,4800.0,119.3861,119.4746,119.2386,119.3861,4800.0
2023-07-07 09:55:00,121.36,121.36,121.25,121.3,5200.0,119.3271,119.3271,119.2189,119.2681,5200.0
2023-07-07 10:00:00,121.23,121.23,121.08,121.16,6600.0,119.1992,119.1992,119.0518,119.1304,6600.0
2023-07-07 10:05:00,121.11,121.25,121.05,121.24,4356.0,119.0813,119.2189,119.0223,119.2091,4356.0
2023-07-07 10:10:00,121.21,121.21,121.09,121.1,2800.0,119.1796,119.1796,119.0616,119.0714,2800.0
2023-07-07 10:15:00,121.15,121.15,120.98,121.1,5080.0,119.1206,119.1206,118.9534,119.0714,5080.0
2023-07-07 10:20:00,121.11,121.11,121.0,121.1,5288.0,119.0813,119.0813,118.9731,119.0714,5288.0
2023-07-07 10:25:00,121.07,121.07,121.0,121.0,5200.0,119.0419,119.0419,118.9731,118.9731,5200.0
2023-07-07 10:30:00,120.94,120.94,120.86,120.86,2400.0,118.9141,118.9141,118.8354,118.8354,2400.0
2023-07-07 10:35:00,120.81,120.89,120.77,120.89,8360.0,118.7863,118.8649,118.747,118.8649,8360.0
2023-07-07 10:40:00,120.89,120.89,120.74,120.77,4400.0,118.8649,118.8649,118.7175,118.747,4400.0
2023-07-07 10:45:00,120.7,120.7,120.57,120.62,4800.0,118.6781,118.6781,118.5503,118.5995,4800.0
2023-07-07 10:50:00,120.5,120.5,120.41,120.41,1600.0,118.4815,118.4815,118.393,118.393,1600.0
2023-07-07 10:55:00,120.41,120.46,120.25,120.34,11120.0,118.393,118.4421,118.2357,118.3242,11120.0
2023-07-07 11:00:00,120.35,120.35,120.19,120.27,5200.0,118.334,118.334,118.1767,118.2553,5200.0
2023-07-07 11:05:00,120.27,120.33,120.26,120.33,4488.0,118.2553,118.3143,118.2455,118.3143,4488.0
2023-07-07 11:10:00,120.34,120.34,120.23,120.23,17248.0,118.3242,118.3242,118.216,118.216,17248.0
2023-07-07 11:15:00,120.2,120.23,120.15,120.2,6104.0,118.1865,118.216,118.1373,118.1865,6104.0
2023-07-07 11:20:00,120.16,120.32,120.16,120.32,7820.0,118.1472,118.3045,118.1472,118.3045,7820.0
2023-07-07 11:25:00,120.33,120.33,120.28,120.28,800.0,118.3143,118.3143,118.2652,118.2652,800.0
2023-07-07 11:30:00,120.21,120.28,120.17,120.28,6400.0,118.1963,118.2652,118.157,118.2652,6400.0
2023-07-07 11:35:00,120.32,120.36,120.32,120.32,2148.0,118.3045,118.3438,118.3045,118.3045,2148.0
2023-07-07 11:40:00,120.35,120.35,120.35,120.35,400.0,118.334,118.334,118.334,118.334,400.0
2023-07-07 11:45:00,120.3,120.35,120.3,120.35,4000.0,118.2848,118.334,118.2848,118.334,4000.0
2023-07-07 11:50:00,120.3,120.31,120.2,120.2,2800.0,118.2848,118.2947,118.1865,118.1865,2800.0
2023-07-07 11:55:00,120.17,120.19,120.15,120.16,6800.0,118.157,118.1767,118.1373,118.1472,6800.0
2023-07-07 12:00:00,120.17,120.26,120.16,120.26,2800.0,118.157,118.2455,118.1472,118.2455,2800.0
2023-07-07 12:05:00,120.4,120.4,120.28,120.38,2212.0,118.3832,118.3832,118.2652,118.3635,2212.0
2023-07-07 12:10:00,120.28,120.36,120.26,120.29,5600.0,118.2652,118.3438,118.2455,118.275,5600.0
2023-07-07 12:15:00,120.33,120.38,120.3,120.37,4652.0,118.3143,118.3635,118.2848,118.3537,4652.0
2023-07-07 12:20:00,120.29,120.35,120.26,120.29,2800.0,118.275,118.334,118.2455,118.275,2800.0
2023-07-07 12:25:00,120.35,120.35,120.31,120.33,5188.0,118.334,118.334,118.2947,118.3143,5188.0
2023-07-07 12:30:00,120.33,120.44,120.33,120.44,3200.0,118.3143,118.4225,118.3143,118.4225,3200.0
2023-07-07 12:35:00,120.54,120.71,120.53,120.71,5940.0,118.5208,118.688,118.511,118.688,5940.0
2023-07-07 12:40:00,120.67,120.75,120.67,120.72,4400.0,118.6486,118.7273,118.6486,118.6978,4400.0
2023-07-07 12:45:00,120.74,120.74,120.57,120.58,4000.0,118.7175,118.7175,118.5503,118.5601,4000.0
2023-07-07 12:50:00,120.57,120.86,120.57,120.86,24152.0,118.5503,118.8354,118.5503,118.8354,24152.0
2023-07-07 12:55:00,120.86,121.03,120.84,120.91,5580.0,118.8354,119.0026,118.8158,118.8846,5580.0
2023-07-07 13:00:00,120.91,120.91,120.91,120.91,0.0,118.8846,118.8846,118.8846,118.8846,0.0
2023-07-07 13:05:00,120.96,120.96,120.91,120.93,1600.0,118.9338,118.9338,118.8846,118.9043,1600.0
2023-07-07 13:10:00,120.93,120.93,120.83,120.9,4400.0,118.9043,118.9043,118.806,118.8748,4400.0
2023-07-07 13:15:00,120.83,120.84,120.82,120.82,2272.0,118.806,118.8158,118.7961,118.7961,2272.0
2023-07-07 13:20:00,120.89,120.89,120.81,120.83,3600.0,118.8649,118.8649,118.7863,118.806,3600.0
2023-07-07 13:25:00,120.83,120.87,120.8,120.85,4440.0,118.806,118.8453,118.7765,118.8256,4440.0
2023-07-07 13:30:00,120.84,120.85,120.82,120.82,4400.0,118.8158,118.8256,118.7961,118.7961,4400.0
2023-07-07 13:35:00,120.72,120.78,120.71,120.74,7200.0,118.6978,118.7568,118.688,118.7175,7200.0
2023-07-07 13:40:00,120.81,120.91,120.77,120.86,4000.0,118.7863,118.8846,118.747,118.8354,4000.0
2023-07-07 13:45:00,120.82,120.83,120.82,120.83,800.0,118.7961,118.806,118.7961,118.806,800.0
2023-07-07 13:50:00,120.81,120.83,120.78,120.78,3600.0,118.7863,118.806,118.7568,118.7568,3600.0
2023-07-07 13:55:00,120.78,120.81,120.57,120.61,5328.0,118.7568,118.7863,118.5503,118.5896,5328.0
2023-07-07 14:00:00,120.64,120.64,120.64,120.64,400.0,118.6191,118.6191,118.6191,118.6191,400.0
2023-07-07 14:05:00,120.6,120.69,120.6,120.68,7252.0,118.5798,118.6683,118.5798,118.6585,7252.0
2023-07-07 14:10:00,120.67,120.67,120.61,120.66,4000.0,118.6486,118.6486,118.5896,118.6388,4000.0
2023-07-07 14:15:00,120.66,120.75,120.64,120.73,5200.0,118.6388,118.7273,118.6191,118.7076,5200.0
2023-07-07 14:20:00,120.69,120.75,120.69,120.75,2400.0,118.6683,118.7273,118.6683,118.7273,2400.0
2023-07-07 14:25:00,120.75,120.9,120.75,120.87,3200.0,118.7273,118.8748,118.7273,118.8453,3200.0
2023-07-07 14:30:00,120.85,120.85,120.8,120.83,5200.0,118.8256,118.8256,118.7765,118.806,5200.0
2023-07-07 14:35:00,120.77,120.77,120.69,120.72,3200.0,118.747,118.747,118.6683,118.6978,3200.0
2023-07-07 14:40:00,120.7,120.78,120.7,120.72,4800.0,118.6781,118.7568,118.6781,118.6978,4800.0
2023-07-07 14:45:00,120.77,120.78,120.65,120.67,5600.0,118.747,118.7568,118.629,118.6486,5600.0
2023-07-07 14:50:00,120.64,120.74,120.64,120.66,6992.0,118.6191,118.7175,118.6191,118.6388,6992.0
2023-07-07 14:55:00,120.7,120.75,120.65,120.75,6000.0,118.6781,118.7273,118.629,118.7273,6000.0
2023-07-07 15:00:00,120.72,120.75,120.69,120.75,3200.0,118.6978,118.7273,118.6683,118.7273,3200.0
2023-07-07 15:05:00,120.78,120.78,120.69,120.71,10400.0,118.7568,118.7568,118.6683,118.688,10400.0
2023-07-07 15:10:00,120.7,120.7,120.63,120.7,2000.0,118.6781,118.6781,118.6093,118.6781,2000.0
2023-07-07 15:15:00,120.69,120.72,120.45,120.46,4000.0,118.6683,118.6978,118.4323,118.4421,4000.0
2023-07-07 15:20:00,120.46,120.5,120.42,120.46,7200.0,118.4421,118.4815,118.4028,118.4421,7200.0
2023-07-07 15:25:00,120.44,120.44,120.39,120.39,4440.0,118.4225,118.4225,118.3733,118.3733,4440.0
2023-07-07 15:30:00,120.41,120.47,120.36,120.42,9332.0,118.393,118.452,118.3438,118.4028,9332.0
2023-07-07 15:35:00,120.42,120.42,120.34,120.34,11600.0,118.4028,118.4028,118.3242,118.3242,11600.0
2023-07-07 15:40:00,120.27,120.27,120.19,120.19,12060.0,118.2553,118.2553,118.1767,118.1767,12060.0
2023-07-07 15:45:00,120.13,120.18,119.99,120.08,28868.0,118.1177,118.1668,117.98,118.0685,28868.0
2023-07-07 15:50:00,120.07,120.11,119.97,120.02,45652.0,118.0587,118.098,117.9604,118.0095,45652.0
2023-07-07 15:55:00,120.01,120.14,120.0,120.11,60200.0,117.9997,118.1275,117.9899,118.098,60200.0
2023-07-10 09:30:00,120.6,121.69,120.26,121.69,31516.0,118.5798,119.6515,118.2455,119.6515,31516.0
2023-07-10 09:35:00,121.77,122.66,121.77,122.65,14948.0,119.7302,120.6053,119.7302,120.5955,14948.0
2023-07-10 09:40:00,122.75,122.89,122.67,122.75,18960.0,120.6938,120.8314,120.6151,120.6938,18960.0
2023-07-10 09:45:00,122.92,123.25,122.75,123.05,31956.0,120.8609,121.1854,120.6938,120.9888,31956.0
2023-07-10 09:50:00,123.07,123.45,123.07,123.45,14464.0,121.0084,121.3821,121.0084,121.3821,14464.0
2023-07-10 09:55:00,123.28,123.31,123.18,123.24,3216.0,121.2149,121.2444,121.1166,121.1756,3216.0
2023-07-10 10:00:00,123.17,123.2,122.85,123.08,16800.0,121.1068,121.1363,120.7921,121.0183,16800.0
2023-07-10 10:05:00,122.97,122.97,122.78,122.91,3600.0,120.9101,120.9101,120.7233,120.8511,3600.0
2023-07-10 10:10:00,122.9,123.08,122.83,122.96,13916.0,120.8413,121.0183,120.7724,120.9003,13916.0
2023-07-10 10:15:00,122.94,123.01,122.84,122.86,14800.0,120.8806,120.9494,120.7823,120.8019,14800.0
2023-07-10 10:20:00,122.87,122.87,122.68,122.68,2800.0,120.8118,120.8118,120.625,120.625,2800.0
2023-07-10 10:25:00,122.67,122.67,122.5,122.61,9200.0,120.6151,120.6151,120.448,120.5561,9200.0
2023-07-10 10:30:00,122.59,122.68,122.57,122.61,8004.0,120.5365,120.625,120.5168,120.5561,8004.0
2023-07-10 10:35:00,122.56,122.67,122.51,122.55,21072.0,120.507,120.6151,120.4578,120.4971,21072.0
2023-07-10 10:40:00,122.58,122.75,122.47,122.47,55556.0,120.5266,120.6938,120.4185,120.4185,55556.0
2023-07-10 10:45:00,122.41,122.45,122.12,122.16,18000.0,120.3595,120.3988,120.0743,120.1137,18000.0
2023-07-10 10:50:00,122.14,122.22,122.04,122.06,48228.0,120.094,120.1727,119.9957,120.0153,48228.0
2023-07-10 10:55:00,122.08,122.13,121.98,122.02,47480.0,120.035,120.0842,119.9367,119.976,47480.0
2023-07-10 11:00:00,122.08,122.1,121.77,121.99,25408.0,120.035,120.0547,119.7302,119.9465,25408.0
2023-07-10 11:05:00,121.97,122.07,121.96,122.03,10852.0,119.9269,120.0252,119.917,119.9858,10852.0
2023-07-10 11:10:00,122.09,122.09,121.95,121.96,7208.0,120.0448,120.0448,119.9072,119.917,7208.0
2023-07-10 11:15:00,121.95,122.03,121.89,122.03,5088.0,119.9072,119.9858,119.8482,119.9858,5088.0
2023-07-10 11:20:00,122.1,122.28,122.1,122.14,20948.0,120.0547,120.2317,120.0547,120.094,20948.0
2023-07-10 11:25:00,122.17,122.17,122.04,122.14,50988.0,120.1235,120.1235,119.9957,120.094,50988.0
2023-07-10 11:30:00,122.12,122.48,122.12,122.48,18008.0,120.0743,120.4283,120.0743,120.4283,18008.0
2023-07-10 11:35:00,122.51,122.53,122.36,122.38,8000.0,120.4578,120.4775,120.3103,120.33,8000.0
2023-07-10 11:40:00,122.3,122.3,122.25,122.25,2800.0,120.2513,120.2513,120.2022,120.2022,2800.0
2023-07-10 11:45:00,122.21,122.31,122.21,122.3,3200.0,120.1628,120.2612,120.1628,120.2513,3200.0
2023-07-10 11:50:00,122.3,122.38,122.3,122.38,2000.0,120.2513,120.33,120.2513,120.33,2000.0
2023-07-10 11:55:00,122.46,122.46,122.36,122.36,4000.0,120.4086,120.4086,120.3103,120.3103,4000.0
2023-07-10 12:00:00,122.38,122.42,122.27,122.31,6000.0,120.33,120.3693,120.2218,120.2612,6000.0
2023-07-10 12:05:00,122.4,122.4,122.29,122.29,2000.0,120.3497,120.3497,120.2415,120.2415,2000.0
2023-07-10 12:10:00,122.27,122.39,122.27,122.39,15140.0,120.2218,120.3398,120.2218,120.3398,15140.0
2023-07-10 12:15:00,122.38,122.53,122.25,122.48,68984.0,120.33,120.4775,120.2022,120.4283,68984.0
2023-07-10 12:20:00,122.5,122.55,122.46,122.51,4400.0,120.448,120.4971,120.4086,120.4578,4400.0
2023-07-10 12:25:00,122.51,122.59,122.41,122.41,29528.0,120.4578,120.5365,120.3595,120.3595,29528.0
2023-07-10 12:30:00,122.48,122.51,122.35,122.35,2800.0,120.4283,120.4578,120.3005,120.3005,2800.0
2023-07-10 12:35:00,122.34,122.5,122.33,122.47,5200.0,120.2907,120.448,120.2808,120.4185,5200.0
2023-07-10 12:40:00,122.48,122.52,122.47,122.5,1200.0,120.4283,120.4676,120.4185,120.448,1200.0
2023-07-10 12:45:00,122.61,122.69,122.6,122.63,13424.0,120.5561,120.6348,120.5463,120.5758,13424.0
2023-07-10 12:50:00,122.65,122.65,122.48,122.49,17656.0,120.5955,120.5955,120.4283,120.4381,17656.0
2023-07-10 12:55:00,122.49,122.52,122.48,122.52,2400.0,120.4381,120.4676,120.4283,120.4676,2400.0
2023-07-10 13:00:00,122.52,122.53,122.44,122.44,8800.0,120.4676,120.4775,120.389,120.389,8800.0
2023-07-10 13:05:00,122.48,122.56,122.46,122.56,9660.0,120.4283,120.507,120.4086,120.507,9660.0
2023-07-10 13:10:00,122.52,122.62,122.48,122.59,26732.0,120.4676,120.566,120.4283,120.5365,26732.0
2023-07-10 13:15:00,122.57,122.58,122.57,122.57,2400.0,120.5168,120.5266,120.5168,120.5168,2400.0
2023-07-10 13:20:00,122.57,122.64,122.57,122.64,3200.0,120.5168,120.5856,120.5168,120.5856,3200.0
2023-07-10 13:25:00,122.58,122.58,122.38,122.55,14060.0,120.5266,120.5266,120.33,120.4971,14060.0
2023-07-10 13:30:00,122.58,122.6,122.53,122.53,3604.0,120.5266,120.5463,120.4775,120.4775,3604.0
2023-07-10 13:35:00,122.53,122.54,122.47,122.5,8400.0,120.4775,120.4873,120.4185,120.448,8400.0
2023-07-10 13:40:00,122.52,122.54,122.5,122.54,3212.0,120.4676,120.4873,120.448,120.4873,3212.0
2023-07-10 13:45:00,122.47,122.49,122.44,122.44,1600.0,120.4185,120.4381,120.389,120.389,1600.0
2023-07-10 13:50:00,122.49,122.51,122.49,122.51,2000.0,120.4381,120.4578,120.4381,120.4578,2000.0
2023-07-10 13:55:00,122.5,122.51,122.47,122.51,2000.0,120.448,120.4578,120.4185,120.4578,2000.0
2023-07-10 14:00:00,122.49,122.51,122.36,122.36,6000.0,120.4381,120.4578,120.3103,120.3103,6000.0
2023-07-10 14:05:00,122.39,122.42,122.36,122.36,2000.0,120.3398,120.3693,120.3103,120.3103,2000.0
2023-07-10 14:10:00,122.39,122.42,122.36,122.38,5200.0,120.3398,120.3693,120.3103,120.33,5200.0
2023-07-10 14:15:00,122.39,122.39,122.33,122.37,3016.0,120.3398,120.3398,120.2808,120.3202,3016.0
2023-07-10 14:20:00,122.33,122.33,122.26,122.28,3600.0,120.2808,120.2808,120.212,120.2317,3600.0
2023-07-10 14:25:00,122.31,122.44,122.31,122.44,6432.0,120.2612,120.389,120.2612,120.389,6432.0
2023-07-10 14:30:00,122.46,122.47,122.38,122.4,14428.0,120.4086,120.4185,120.33,120.3497,14428.0
2023-07-10 14:35:00,122.43,122.62,122.43,122.62,11416.0,120.3791,120.566,120.3791,120.566,11416.0
2023-07-10 14:40:00,122.62,122.72,122.62,122.72,10584.0,120.566,120.6643,120.566,120.6643,10584.0
2023-07-10 14:45:00,122.7,122.74,122.62,122.71,14400.0,120.6446,120.684,120.566,120.6545,14400.0
2023-07-10 14:50:00,122.75,122.78,122.53,122.61,24112.0,120.6938,120.7233,120.4775,120.5561,24112.0
2023-07-10 14:55:00,122.61,122.72,122.6,122.63,6400.0,120.5561,120.6643,120.5463,120.5758,6400.0
2023-07-10 15:00:00,122.67,122.68,122.61,122.68,4000.0,120.6151,120.625,120.5561,120.625,4000.0
2023-07-10 15:05:00,122.68,122.72,122.4,122.4,9600.0,120.625,120.6643,120.3497,120.3497,9600.0
2023-07-10 15:10:00,122.38,122.48,122.36,122.48,10256.0,120.33,120.4283,120.3103,120.4283,10256.0
2023-07-10 15:15:00,122.48,122.48,122.31,122.31,3792.0,120.4283,120.4283,120.2612,120.2612,3792.0
2023-07-10 15:20:00,122.37,122.43,122.34,122.39,12576.0,120.3202,120.3791,120.2907,120.3398,12576.0
2023-07-10 15:25:00,122.38,122.48,122.37,122.48,6760.0,120.33,120.4283,120.3202,120.4283,6760.0
2023-07-10 15:30:00,122.48,122.48,122.32,122.32,14456.0,120.4283,120.4283,120.271,120.271,14456.0
2023-07-10 15:35:00,122.3,122.36,122.28,122.34,27212.0,120.2513,120.3103,120.2317,120.2907,27212.0
2023-07-10 15:40:00,122.33,122.33,122.26,122.27,12116.0,120.2808,120.2808,120.212,120.2218,12116.0
2023-07-10 15:45:00,122.28,122.28,122.16,122.16,19172.0,120.2317,120.2317,120.1137,120.1137,19172.0
2023-07-10 15:50:00,122.16,122.36,122.08,122.36,41120.0,120.1137,120.3103,120.035,120.3103,41120.0
2023-07-10 15:55:00,122.27,122.41,122.16,122.38,88552.0,120.2218,120.3595,120.1137,120.33,88552.0
2023-07-11 09:30:00,122.46,122.94,122.46,122.79,15844.0,120.4086,120.8806,120.4086,120.7331,15844.0
2023-07-11 09:35:00,122.58,122.68,122.58,122.68,2456.0,120.5266,120.625,120.5266,120.625,2456.0
2023-07-11 09:40:00,122.64,122.77,122.5,122.7,5144.0,120.5856,120.7135,120.448,120.6446,5144.0
2023-07-11 09:45:00,122.7,122.95,122.7,122.95,7120.0,120.6446,120.8904,120.6446,120.8904,7120.0
2023-07-11 09:50:00,123.05,123.05,122.83,122.87,8400.0,120.9888,120.9888,120.7724,120.8118,8400.0
2023-07-11 09:55:00,122.83,123.04,122.82,123.04,4992.0,120.7724,120.9789,120.7626,120.9789,4992.0
2023-07-11 10:00:00,123.17,123.17,123.04,123.08,7476.0,121.1068,121.1068,120.9789,121.0183,7476.0
2023-07-11 10:05:00,123.05,123.15,123.05,123.11,7412.0,120.9888,121.0871,120.9888,121.0478,7412.0
2023-07-11 10:10:00,123.09,123.19,122.93,123.0,8400.0,121.0281,121.1264,120.8708,120.9396,8400.0
2023-07-11 10:15:00,122.93,122.98,122.86,122.97,3000.0,120.8708,120.9199,120.8019,120.9101,3000.0
2023-07-11 10:20:00,122.97,123.01,122.77,122.77,7200.0,120.9101,120.9494,120.7135,120.7135,7200.0
2023-07-11 10:25:00,122.76,122.77,122.7,122.7,4128.0,120.7036,120.7135,120.6446,120.6446,4128.0
2023-07-11 10:30:00,122.67,122.67,122.62,122.62,2400.0,120.6151,120.6151,120.566,120.566,2400.0
2023-07-11 10:35:00,122.58,122.65,122.57,122.61,5200.0,120.5266,120.5955,120.5168,120.5561,5200.0
2023-07-11 10:40:00,122.59,122.76,122.59,122.75,2488.0,120.5365,120.7036,120.5365,120.6938,2488.0
2023-07-11 10:45:00,122.81,122.81,122.7,122.78,4236.0,120.7528,120.7528,120.6446,120.7233,4236.0
2023-07-11 10:50:00,122.75,122.77,122.66,122.74,10668.0,120.6938,120.7135,120.6053,120.684,10668.0
2023-07-11 10:55:00,122.72,122.76,122.64,122.7,6048.0,120.6643,120.7036,120.5856,120.6446,6048.0
2023-07-11 11:00:00,122.72,122.95,122.72,122.92,10136.0,120.6643,120.8904,120.6643,120.8609,10136.0
2023-07-11 11:05:00,122.96,123.09,122.96,123.01,5764.0,120.9003,121.0281,120.9003,120.9494,5764.0
2023-07-11 11:10:00,123.01,123.17,123.01,123.14,6172.0,120.9494,121.1068,120.9494,121.0773,6172.0
2023-07-11 11:15:00,123.1,123.14,123.0,123.06,4400.0,121.0379,121.0773,120.9396,120.9986,4400.0
2023-07-11 11:20:00,123.09,123.12,123.03,123.06,6400.0,121.0281,121.0576,120.9691,120.9986,6400.0
2023-07-11 11:25:00,122.99,123.03,122.89,122.89,4840.0,120.9298,120.9691,120.8314,120.8314,4840.0
2023-07-11 11:30:00,122.84,122.92,122.84,122.92,3200.0,120.7823,120.8609,120.7823,120.8609,3200.0
2023-07-11 11:35:00,122.88,123.01,122.88,122.96,10088.0,120.8216,120.9494,120.8216,120.9003,10088.0
2023-07-11 11:40:00,123.03,123.15,123.03,123.15,5200.0,120.9691,121.0871,120.9691,121.0871,5200.0
2023-07-11 11:45:00,123.19,123.33,123.15,123.33,8400.0,121.1264,121.2641,121.0871,121.2641,8400.0
2023-07-11 11:50:00,123.3,123.44,123.23,123.44,4800.0,121.2346,121.3722,121.1657,121.3722,4800.0
2023-07-11 11:55:00,123.46,123.46,123.4,123.45,4208.0,121.3919,121.3919,121.3329,121.3821,4208.0
2023-07-11 12:00:00,123.5,123.61,123.45,123.45,9200.0,121.4312,121.5394,121.3821,121.3821,9200.0
2023-07-11 12:05:00,123.44,123.44,123.27,123.32,3600.0,121.3722,121.3722,121.2051,121.2542,3600.0
2023-07-11 12:10:00,123.3,123.36,123.25,123.36,5600.0,121.2346,121.2936,121.1854,121.2936,5600.0
2023-07-11 12:15:00,123.37,123.42,123.32,123.32,4016.0,121.3034,121.3526,121.2542,121.2542,4016.0
2023-07-11 12:20:00,123.29,123.31,123.25,123.27,1720.0,121.2247,121.2444,121.1854,121.2051,1720.0
2023-07-11 12:25:00,123.24,123.27,123.03,123.07,8584.0,121.1756,121.2051,120.9691,121.0084,8584.0
2023-07-11 12:30:00,123.12,123.12,123.08,123.08,2000.0,121.0576,121.0576,121.0183,121.0183,2000.0
2023-07-11 12:35:00,123.11,123.11,122.98,122.98,5080.0,121.0478,121.0478,120.9199,120.9199,5080.0
2023-07-11 12:40:00,123.0,123.09,122.96,123.09,4196.0,120.9396,121.0281,120.9003,121.0281,4196.0
2023-07-11 12:45:00,123.09,123.19,123.08,123.19,7800.0,121.0281,121.1264,121.0183,121.1264,7800.0
2023-07-11 12:50:00,123.21,123.28,123.21,123.22,4944.0,121.1461,121.2149,121.1461,121.1559,4944.0
2023-07-11 12:55:00,123.23,123.25,123.2,123.2,1200.0,121.1657,121.1854,121.1363,121.1363,1200.0
2023-07-11 13:00:00,123.23,123.25,123.14,123.22,9152.0,121.1657,121.1854,121.0773,121.1559,9152.0
2023-07-11 13:05:00,123.18,123.18,123.18,123.18,400.0,121.1166,121.1166,121.1166,121.1166,400.0
2023-07-11 13:10:00,123.1,123.13,123.02,123.13,7200.0,121.0379,121.0674,120.9593,121.0674,7200.0
2023-07-11 13:15:00,123.11,123.16,123.11,123.13,1200.0,121.0478,121.0969,121.0478,121.0674,1200.0
2023-07-11 13:20:00,123.11,123.19,123.11,123.13,3600.0,121.0478,121.1264,121.0478,121.0674,3600.0
2023-07-11 13:25:00,123.09,123.13,123.09,123.13,800.0,121.0281,121.0674,121.0281,121.0674,800.0
2023-07-11 13:30:00,123.12,123.12,123.08,123.1,1200.0,121.0576,121.0576,121.0183,121.0379,1200.0
2023-07-11 13:35:00,123.08,123.08,122.98,122.98,4416.0,121.0183,121.0183,120.9199,120.9199,4416.0
2023-07-11 13:40:00,122.97,122.97,122.95,122.95,800.0,120.9101,120.9101,120.8904,120.8904,800.0
2023-07-11 13:45:00,122.99,123.06,122.99,123.04,2400.0,120.9298,120.9986,120.9298,120.9789,2400.0
2023-07-11 13:50:00,122.99,122.99,122.99,122.99,400.0,120.9298,120.9298,120.9298,120.9298,400.0
2023-07-11 13:55:00,122.89,122.98,122.83,122.98,1852.0,120.8314,120.9199,120.7724,120.9199,1852.0
2023-07-11 14:00:00,122.93,122.98,122.88,122.95,2400.0,120.8708,120.9199,120.8216,120.8904,2400.0
2023-07-11 14:05:00,122.94,122.98,122.92,122.98,2000.0,120.8806,120.9199,120.8609,120.9199,2000.0
2023-07-11 14:10:00,122.81,122.82,122.78,122.81,2000.0,120.7528,120.7626,120.7233,120.7528,2000.0
2023-07-11 14:15:00,122.8,122.85,122.8,122.84,2000.0,120.743,120.7921,120.743,120.7823,2000.0
2023-07-11 14:20:00,122.77,122.8,122.77,122.8,2400.0,120.7135,120.743,120.7135,120.743,2400.0
2023-07-11 14:25:00,122.79,122.79,122.71,122.79,2480.0,120.7331,120.7331,120.6545,120.7331,2480.0
2023-07-11 14:30:00,122.81,122.87,122.81,122.84,3200.0,120.7528,120.8118,120.7528,120.7823,3200.0
2023-07-11 14:35:00,122.79,122.79,122.73,122.73,2000.0,120.7331,120.7331,120.6741,120.6741,2000.0
2023-07-11 14:40:00,122.89,122.92,122.89,122.92,800.0,120.8314,120.8609,120.8314,120.8609,800.0
2023-07-11 14:45:00,122.95,122.97,122.89,122.89,4000.0,120.8904,120.9101,120.8314,120.8314,4000.0
2023-07-11 14:50:00,122.92,122.92,122.92,122.92,1200.0,120.8609,120.8609,120.8609,120.8609,1200.0
2023-07-11 14:55:00,123.03,123.1,122.97,122.97,6828.0,120.9691,121.0379,120.9101,120.9101,6828.0
2023-07-11 15:00:00,123.07,123.11,123.07,123.08,5112.0,121.0084,121.0478,121.0084,121.0183,5112.0
2023-07-11 15:05:00,123.02,123.06,123.01,123.06,1600.0,120.9593,120.9986,120.9494,120.9986,1600.0
2023-07-11 15:10:00,123.06,123.07,122.96,122.96,5600.0,120.9986,121.0084,120.9003,120.9003,5600.0
2023-07-11 15:15:00,122.93,123.07,122.93,123.07,7516.0,120.8708,121.0084,120.8708,121.0084,7516.0
2023-07-11 15:20:00,123.07,123.15,123.04,123.15,4928.0,121.0084,121.0871,120.9789,121.0871,4928.0
2023-07-11 15:25:00,123.14,123.14,123.1,123.13,6888.0,121.0773,121.0773,121.0379,121.0674,6888.0
2023-07-11 15:30:00,123.15,123.16,123.03,123.04,13512.0,121.0871,121.0969,120.9691,120.9789,13512.0
2023-07-11 15:35:00,123.03,123.08,122.99,122.99,12864.0,120.9691,121.0183,120.9298,120.9298,12864.0
2023-07-11 15:40:00,122.99,123.18,122.99,123.17,16416.0,120.9298,121.1166,120.9298,121.1068,16416.0
2023-07-11 15:45:00,123.19,123.35,123.14,123.34,20072.0,121.1264,121.2837,121.0773,121.2739,20072.0
2023-07-11 15:50:00,123.37,123.42,123.17,123.33,218304.0,121.3034,121.3526,121.1068,121.2641,218304.0
2023-07-11 15:55:00,123.3,123.3,123.13,123.21,72772.0,121.2346,121.2346,121.0674,121.1461,72772.0
2023-07-12 09:30:00,123.86,124.14,123.68,123.74,19944.0,121.7852,122.0605,121.6082,121.6672,19944.0
2023-07-12 09:35:00,123.85,123.94,123.5,123.5,21700.0,121.7754,121.8639,121.4312,121.4312,21700.0
2023-07-12 09:40:00,123.54,123.57,122.98,123.05,15140.0,121.4706,121.5001,120.9199,120.9888,15140.0
2023-07-12 09:45:00,123.04,123.27,123.04,123.27,2012.0,120.9789,121.2051,120.9789,121.2051,2012.0
2023-07-12 09:50:00,123.26,123.54,123.25,123.54,2800.0,121.1952,121.4706,121.1854,121.4706,2800.0
2023-07-12 09:55:00,123.56,123.57,123.45,123.54,4988.0,121.4902,121.5001,121.3821,121.4706,4988.0
2023-07-12 10:00:00,123.5,123.5,123.28,123.28,8708.0,121.4312,121.4312,121.2149,121.2149,8708.0
2023-07-12 10:05:00,123.25,123.41,123.23,123.33,20256.0,121.1854,121.3427,121.1657,121.2641,20256.0
2023-07-12 10:10:00,123.31,123.51,123.27,123.44,4400.0,121.2444,121.4411,121.2051,121.3722,4400.0
2023-07-12 10:15:00,123.52,123.9,123.52,123.71,6816.0,121.4509,121.8245,121.4509,121.6377,6816.0
2023-07-12 10:20:00,123.73,123.78,123.51,123.67,6680.0,121.6574,121.7065,121.4411,121.5984,6680.0
2023-07-12 10:25:00,123.59,123.78,123.59,123.75,14380.0,121.5197,121.7065,121.5197,121.677,14380.0
2023-07-12 10:30:00,123.72,123.76,123.67,123.75,6800.0,121.6475,121.6869,121.5984,121.677,6800.0
2023-07-12 10:35:00,123.77,123.81,123.63,123.76,11628.0,121.6967,121.736,121.559,121.6869,11628.0
2023-07-12 10:40:00,123.76,124.0,123.75,123.95,11548.0,121.6869,121.9228,121.677,121.8737,11548.0
2023-07-12 10:45:00,123.88,123.88,123.77,123.79,1600.0,121.8049,121.8049,121.6967,121.7164,1600.0
2023-07-12 10:50:00,123.85,123.85,123.71,123.74,4400.0,121.7754,121.7754,121.6377,121.6672,4400.0
2023-07-12 10:55:00,123.71,123.73,123.58,123.73,4400.0,121.6377,121.6574,121.5099,121.6574,4400.0
2023-07-12 11:00:00,123.72,123.72,123.58,123.58,2400.0,121.6475,121.6475,121.5099,121.5099,2400.0
2023-07-12 11:05:00,123.68,123.71,123.68,123.71,2440.0,121.6082,121.6377,121.6082,121.6377,2440.0
2023-07-12 11:10:00,123.48,123.54,123.47,123.49,4500.0,121.4116,121.4706,121.4017,121.4214,4500.0
2023-07-12 11:15:00,123.53,123.53,123.53,123.53,400.0,121.4607,121.4607,121.4607,121.4607,400.0
2023-07-12 11:20:00,123.55,123.57,123.41,123.57,6004.0,121.4804,121.5001,121.3427,121.5001,6004.0
2023-07-12 11:25:00,123.51,123.57,123.51,123.52,1600.0,121.4411,121.5001,121.4411,121.4509,1600.0
2023-07-12 11:30:00,123.51,123.51,123.42,123.45,2780.0,121.4411,121.4411,121.3526,121.3821,2780.0
2023-07-12 11:35:00,123.47,123.48,123.26,123.26,3600.0,121.4017,121.4116,121.1952,121.1952,3600.0
2023-07-12 11:40:00,123.23,123.23,123.02,123.02,2140.0,121.1657,121.1657,120.9593,120.9593,2140.0
2023-07-12 11:45:00,122.92,123.19,122.84,123.13,6984.0,120.8609,121.1264,120.7823,121.0674,6984.0
2023-07-12 11:50:00,123.13,123.14,123.02,123.02,4000.0,121.0674,121.0773,120.9593,120.9593,4000.0
2023-07-12 11:55:00,123.0,123.04,122.99,122.99,1600.0,120.9396,120.9789,120.9298,120.9298,1600.0
2023-07-12 12:00:00,123.03,123.07,122.92,122.98,3200.0,120.9691,121.0084,120.8609,120.9199,3200.0
2023-07-12 12:05:00,123.02,123.11,123.02,123.08,3200.0,120.9593,121.0478,120.9593,121.0183,3200.0
2023-07-12 12:10:00,122.94,123.22,122.94,123.22,4000.0,120.8806,121.1559,120.8806,121.1559,4000.0
2023-07-12 12:15:00,123.15,123.15,122.93,122.93,2000.0,121.0871,121.0871,120.8708,120.8708,2000.0
2023-07-12 12:20:00,122.93,122.96,122.93,122.96,800.0,120.8708,120.9003,120.8708,120.9003,800.0
2023-07-12 12:25:00,122.95,122.96,122.86,122.92,4864.0,120.8904,120.9003,120.8019,120.8609,4864.0
2023-07-12 12:30:00,122.94,123.01,122.92,122.98,3600.0,120.8806,120.9494,120.8609,120.9199,3600.0
2023-07-12 12:35:00,123.19,123.19,123.19,123.19,800.0,121.1264,121.1264,121.1264,121.1264,800.0
2023-07-12 12:40:00,123.24,123.34,123.21,123.21,6400.0,121.1756,121.2739,121.1461,121.1461,6400.0
2023-07-12 12:45:00,123.23,123.31,123.2,123.31,1840.0,121.1657,121.2444,121.1363,121.2444,1840.0
2023-07-12 12:50:00,123.39,123.4,123.35,123.35,2400.0,121.3231,121.3329,121.2837,121.2837,2400.0
2023-07-12 12:55:00,123.33,123.33,123.21,123.21,2800.0,121.2641,121.2641,121.1461,121.1461,2800.0
2023-07-12 13:00:00,123.28,123.35,123.28,123.28,6900.0,121.2149,121.2837,121.2149,121.2149,6900.0
2023-07-12 13:05:00,123.24,123.36,123.24,123.36,2000.0,121.1756,121.2936,121.1756,121.2936,2000.0
2023-07-12 13:10:00,123.44,123.44,123.41,123.43,2000.0,121.3722,121.3722,121.3427,121.3624,2000.0
2023-07-12 13:15:00,123.37,123.37,123.37,123.37,400.0,121.3034,121.3034,121.3034,121.3034,400.0
2023-07-12 13:20:00,123.35,123.43,123.35,123.43,3220.0,121.2837,121.3624,121.2837,121.3624,3220.0
2023-07-12 13:25:00,123.49,123.5,123.41,123.41,3492.0,121.4214,121.4312,121.3427,121.3427,3492.0
2023-07-12 13:30:00,123.42,123.56,123.39,123.56,4580.0,121.3526,121.4902,121.3231,121.4902,4580.0
2023-07-12 13:35:00,123.61,123.73,123.61,123.67,10460.0,121.5394,121.6574,121.5394,121.5984,10460.0
2023-07-12 13:40:00,123.71,123.71,123.71,123.71,1600.0,121.6377,121.6377,121.6377,121.6377,1600.0
2023-07-12 13:45:00,123.66,123.72,123.61,123.72,4000.0,121.5885,121.6475,121.5394,121.6475,4000.0
2023-07-12 13:50:00,123.71,123.71,123.6,123.66,4800.0,121.6377,121.6377,121.5295,121.5885,4800.0
2023-07-12 13:55:00,123.67,123.69,123.67,123.67,2800.0,121.5984,121.618,121.5984,121.5984,2800.0
2023-07-12 14:00:00,123.64,123.65,123.61,123.65,2800.0,121.5689,121.5787,121.5394,121.5787,2800.0
2023-07-12 14:05:00,123.63,123.82,123.63,123.81,8480.0,121.559,121.7459,121.559,121.736,8480.0
2023-07-12 14:10:00,123.81,123.86,123.73,123.83,7712.0,121.736,121.7852,121.6574,121.7557,7712.0
2023-07-12 14:15:00,123.85,123.89,123.81,123.81,4400.0,121.7754,121.8147,121.736,121.736,4400.0
2023-07-12 14:20:00,123.8,123.86,123.8,123.81,4044.0,121.7262,121.7852,121.7262,121.736,4044.0
2023-07-12 14:25:00,123.83,123.89,123.83,123.83,3940.0,121.7557,121.8147,121.7557,121.7557,3940.0
2023-07-12 14:30:00,123.82,123.86,123.8,123.81,7200.0,121.7459,121.7852,121.7262,121.736,7200.0
2023-07-12 14:35:00,123.79,123.83,123.75,123.83,8136.0,121.7164,121.7557,121.677,121.7557,8136.0
2023-07-12 14:40:00,123.85,123.86,123.78,123.81,2400.0,121.7754,121.7852,121.7065,121.736,2400.0
2023-07-12 14:45:00,123.75,123.75,123.53,123.53,4000.0,121.677,121.677,121.4607,121.4607,4000.0
2023-07-12 14:50:00,123.56,123.62,123.55,123.62,2400.0,121.4902,121.5492,121.4804,121.5492,2400.0
2023-07-12 14:55:00,123.5,123.68,123.49,123.68,6800.0,121.4312,121.6082,121.4214,121.6082,6800.0
2023-07-12 15:00:00,123.68,123.7,123.64,123.66,5600.0,121.6082,121.6279,121.5689,121.5885,5600.0
2023-07-12 15:05:00,123.7,123.74,123.69,123.7,6800.0,121.6279,121.6672,121.618,121.6279,6800.0
2023-07-12 15:10:00,123.66,123.73,123.62,123.73,5200.0,121.5885,121.6574,121.5492,121.6574,5200.0
2023-07-12 15:15:00,123.75,123.76,123.57,123.57,4152.0,121.677,121.6869,121.5001,121.5001,4152.0
2023-07-12 15:20:00,123.55,123.55,123.41,123.52,7872.0,121.4804,121.4804,121.3427,121.4509,7872.0
2023-07-12 15:25:00,123.44,123.45,123.37,123.37,8884.0,121.3722,121.3821,121.3034,121.3034,8884.0
2023-07-12 15:30:00,123.4,123.48,123.32,123.34,17940.0,121.3329,121.4116,121.2542,121.2739,17940.0
2023-07-12 15:35:00,123.35,123.51,123.35,123.46,13936.0,121.2837,121.4411,121.2837,121.3919,13936.0
2023-07-12 15:40:00,123.46,123.48,123.41,123.48,15504.0,121.3919,121.4116,121.3427,121.4116,15504.0
2023-07-12 15:45:00,123.53,123.53,123.3,123.35,16400.0,121.4607,121.4607,121.2346,121.2837,16400.0
2023-07-12 15:50:00,123.31,123.46,123.22,123.46,33296.0,121.2444,121.3919,121.1559,121.3919,33296.0
2023-07-12 15:55:00,123.4,123.4,123.22,123.32,85360.0,121.3329,121.3329,121.1559,121.2542,85360.0
2023-07-13 09:30:00,122.4,123.31,121.94,123.31,39608.0,120.3497,121.2444,119.8974,121.2444,39608.0
2023-07-13 09:35:00,123.38,123.69,123.11,123.69,11236.0,121.3132,121.618,121.0478,121.618,11236.0
2023-07-13 09:40:00,123.75,124.58,123.69,124.53,177464.0,121.677,122.4931,121.618,122.444,177464.0
2023-07-13 09:45:00,124.61,124.69,123.93,124.02,17608.0,122.5226,122.6013,121.854,121.9425,17608.0
2023-07-13 09:50:00,124.1,124.28,124.05,124.18,11492.0,122.0212,122.1982,121.972,122.0998,11492.0
2023-07-13 09:55:00,124.09,124.29,123.99,123.99,5952.0,122.0113,122.208,121.913,121.913,5952.0
2023-07-13 10:00:00,124.0,124.0,123.4,123.42,12912.0,121.9228,121.9228,121.3329,121.3526,12912.0
2023-07-13 10:05:00,123.42,123.59,123.38,123.38,9268.0,121.3526,121.5197,121.3132,121.3132,9268.0
2023-07-13 10:10:00,123.32,123.32,123.11,123.17,8000.0,121.2542,121.2542,121.0478,121.1068,8000.0
2023-07-13 10:15:00,123.11,123.23,123.02,123.04,10488.0,121.0478,121.1657,120.9593,120.9789,10488.0
2023-07-13 10:20:00,123.01,123.26,123.01,123.26,7200.0,120.9494,121.1952,120.9494,121.1952,7200.0
2023-07-13 10:25:00,123.19,123.28,123.01,123.01,7200.0,121.1264,121.2149,120.9494,120.9494,7200.0
2023-07-13 10:30:00,123.05,123.08,122.97,122.97,6568.0,120.9888,121.0183,120.9101,120.9101,6568.0
2023-07-13 10:35:00,122.86,123.13,122.77,122.77,7600.0,120.8019,121.0674,120.7135,120.7135,7600.0
2023-07-13 10:40:00,122.81,122.86,122.61,122.71,3600.0,120.7528,120.8019,120.5561,120.6545,3600.0
2023-07-13 10:45:00,122.6,122.65,122.06,122.42,19024.0,120.5463,120.5955,120.0153,120.3693,19024.0
2023-07-13 10:50:00,122.29,122.5,122.29,122.46,12688.0,120.2415,120.448,120.2415,120.4086,12688.0
2023-07-13 10:55:00,122.3,122.35,122.02,122.3,21680.0,120.2513,120.3005,119.976,120.2513,21680.0
2023-07-13 11:00:00,122.47,122.51,122.32,122.49,8296.0,120.4185,120.4578,120.271,120.4381,8296.0
2023-07-13 11:05:00,122.51,122.52,122.35,122.41,16000.0,120.4578,120.4676,120.3005,120.3595,16000.0
2023-07-13 11:10:00,122.43,122.54,122.15,122.15,5300.0,120.3791,120.4873,120.1038,120.1038,5300.0
2023-07-13 11:15:00,122.26,122.39,122.07,122.07,6000.0,120.212,120.3398,120.0252,120.0252,6000.0
2023-07-13 11:20:00,122.07,122.3,122.07,122.25,7852.0,120.0252,120.2513,120.0252,120.2022,7852.0
2023-07-13 11:25:00,122.28,122.28,121.64,121.76,18772.0,120.2317,120.2317,119.6024,119.7204,18772.0
2023-07-13 11:30:00,121.84,121.94,121.58,121.64,15448.0,119.799,119.8974,119.5434,119.6024,15448.0
2023-07-13 11:35:00,121.73,121.82,121.49,121.49,8600.0,119.6909,119.7794,119.4549,119.4549,8600.0
2023-07-13 11:40:00,121.52,121.73,121.41,121.64,10428.0,119.4844,119.6909,119.3762,119.6024,10428.0
2023-07-13 11:45:00,121.74,121.76,121.51,121.51,5636.0,119.7007,119.7204,119.4746,119.4746,5636.0
2023-07-13 11:50:00,121.38,121.59,121.36,121.59,7228.0,119.3467,119.5532,119.3271,119.5532,7228.0
2023-07-13 11:55:00,121.57,121.66,121.54,121.57,7704.0,119.5336,119.622,119.5041,119.5336,7704.0
2023-07-13 12:00:00,121.61,121.96,121.61,121.96,5440.0,119.5729,119.917,119.5729,119.917,5440.0
2023-07-13 12:05:00,121.92,121.94,121.87,121.87,3352.0,119.8777,119.8974,119.8285,119.8285,3352.0
2023-07-13 12:10:00,121.97,122.22,121.92,122.08,8328.0,119.9269,120.1727,119.8777,120.035,8328.0
2023-07-13 12:15:00,121.92,121.93,121.91,121.93,1600.0,119.8777,119.8875,119.8679,119.8875,1600.0
2023-07-13 12:20:00,122.09,122.22,122.02,122.18,4212.0,120.0448,120.1727,119.976,120.1333,4212.0
2023-07-13 12:25:00,122.23,122.3,122.1,122.15,6400.0,120.1825,120.2513,120.0547,120.1038,6400.0
2023-07-13 12:30:00,122.11,122.24,122.11,122.2,5180.0,120.0645,120.1923,120.0645,120.153,5180.0
2023-07-13 12:35:00,122.21,122.21,121.99,122.08,7200.0,120.1628,120.1628,119.9465,120.035,7200.0
2023-07-13 12:40:00,121.95,122.01,121.94,122.0,2400.0,119.9072,119.9662,119.8974,119.9564,2400.0
2023-07-13 12:45:00,122.0,122.07,121.82,121.82,6000.0,119.9564,120.0252,119.7794,119.7794,6000.0
2023-07-13 12:50:00,121.92,122.03,121.92,121.98,3600.0,119.8777,119.9858,119.8777,119.9367,3600.0
2023-07-13 12:55:00,121.99,122.04,121.83,122.04,5600.0,119.9465,119.9957,119.7892,119.9957,5600.0
2023-07-13 13:00:00,122.01,122.17,122.01,122.12,10488.0,119.9662,120.1235,119.9662,120.0743,10488.0
2023-07-13 13:05:00,122.12,122.17,122.12,122.16,4204.0,120.0743,120.1235,120.0743,120.1137,4204.0
2023-07-13 13:10:00,122.21,122.48,122.18,122.48,8400.0,120.1628,120.4283,120.1333,120.4283,8400.0
2023-07-13 13:15:00,122.49,122.74,122.45,122.63,10452.0,120.4381,120.684,120.3988,120.5758,10452.0
2023-07-13 13:20:00,122.62,122.74,122.59,122.72,12244.0,120.566,120.684,120.5365,120.6643,12244.0
2023-07-13 13:25:00,122.71,122.71,122.5,122.58,15748.0,120.6545,120.6545,120.448,120.5266,15748.0
2023-07-13 13:30:00,122.58,122.74,122.58,122.67,8232.0,120.5266,120.684,120.5266,120.6151,8232.0
2023-07-13 13:35:00,122.6,122.85,122.6,122.73,9676.0,120.5463,120.7921,120.5463,120.6741,9676.0
2023-07-13 13:40:00,122.83,122.88,122.73,122.75,11268.0,120.7724,120.8216,120.6741,120.6938,11268.0
2023-07-13 13:45:00,122.77,122.88,122.7,122.87,5200.0,120.7135,120.8216,120.6446,120.8118,5200.0
2023-07-13 13:50:00,122.88,122.96,122.79,122.8,7108.0,120.8216,120.9003,120.7331,120.743,7108.0
2023-07-13 13:55:00,122.78,122.87,122.74,122.87,14220.0,120.7233,120.8118,120.684,120.8118,14220.0
2023-07-13 14:00:00,122.85,122.95,122.83,122.91,7840.0,120.7921,120.8904,120.7724,120.8511,7840.0
2023-07-13 14:05:00,122.91,123.0,122.88,122.89,16924.0,120.8511,120.9396,120.8216,120.8314,16924.0
2023-07-13 14:10:00,122.91,123.13,122.91,123.0,9240.0,120.8511,121.0674,120.8511,120.9396,9240.0
2023-07-13 14:15:00,123.0,123.09,122.97,123.07,6928.0,120.9396,121.0281,120.9101,121.0084,6928.0
2023-07-13 14:20:00,123.08,123.13,122.86,122.86,8748.0,121.0183,121.0674,120.8019,120.8019,8748.0
2023-07-13 14:25:00,122.89,122.91,122.83,122.86,5220.0,120.8314,120.8511,120.7724,120.8019,5220.0
2023-07-13 14:30:00,122.91,123.04,122.85,122.96,15192.0,120.8511,120.9789,120.7921,120.9003,15192.0
2023-07-13 14:35:00,123.07,123.15,123.0,123.08,18640.0,121.0084,121.0871,120.9396,121.0183,18640.0
2023-07-13 14:40:00,123.03,123.04,122.78,122.79,15576.0,120.9691,120.9789,120.7233,120.7331,15576.0
2023-07-13 14:45:00,122.78,122.78,122.63,122.69,12324.0,120.7233,120.7233,120.5758,120.6348,12324.0
2023-07-13 14:50:00,122.7,122.84,122.67,122.81,8000.0,120.6446,120.7823,120.6151,120.7528,8000.0
2023-07-13 14:55:00,122.81,123.04,122.81,123.02,11216.0,120.7528,120.9789,120.7528,120.9593,11216.0
2023-07-13 15:00:00,123.02,123.13,122.99,123.08,16520.0,120.9593,121.0674,120.9298,121.0183,16520.0
2023-07-13 15:05:00,123.05,123.28,123.05,123.28,11276.0,120.9888,121.2149,120.9888,121.2149,11276.0
2023-07-13 15:10:00,123.29,123.44,123.29,123.41,12976.0,121.2247,121.3722,121.2247,121.3427,12976.0
2023-07-13 15:15:00,123.46,123.46,123.24,123.33,19912.0,121.3919,121.3919,121.1756,121.2641,19912.0
2023-07-13 15:20:00,123.34,123.46,123.28,123.37,18024.0,121.2739,121.3919,121.2149,121.3034,18024.0
2023-07-13 15:25:00,123.33,123.56,123.32,123.56,14876.0,121.2641,121.4902,121.2542,121.4902,14876.0
2023-07-13 15:30:00,123.6,123.6,123.42,123.42,18884.0,121.5295,121.5295,121.3526,121.3526,18884.0
2023-07-13 15:35:00,123.41,123.45,123.27,123.45,22496.0,121.3427,121.3821,121.2051,121.3821,22496.0
2023-07-13 15:40:00,123.42,123.64,123.42,123.61,30624.0,121.3526,121.5689,121.3526,121.5394,30624.0
2023-07-13 15:45:00,123.62,123.62,123.51,123.61,52836.0,121.5492,121.5492,121.4411,121.5394,52836.0
2023-07-13 15:50:00,123.64,123.69,123.39,123.45,96600.0,121.5689,121.618,121.3231,121.3821,96600.0
2023-07-13 15:55:00,123.45,123.62,123.35,123.6,137596.0,121.3821,121.5492,121.2837,121.5295,137596.0
2023-07-14 09:30:00,123.55,123.55,123.08,123.08,22520.0,121.4804,121.4804,121.0183,121.0183,22520.0
2023-07-14 09:35:00,123.27,123.27,123.27,123.27,400.0,121.2051,121.2051,121.2051,121.2051,400.0
2023-07-14 09:40:00,123.38,123.38,123.23,123.36,3400.0,121.3132,121.3132,121.1657,121.2936,3400.0
2023-07-14 09:45:00,123.36,123.55,123.35,123.53,8816.0,121.2936,121.4804,121.2837,121.4607,8816.0
2023-07-14 09:50:00,123.61,124.16,123.61,124.11,4112.0,121.5394,122.0802,121.5394,122.031,4112.0
2023-07-14 09:55:00,124.2,124.5,124.2,124.5,3680.0,122.1195,122.4145,122.1195,122.4145,3680.0
2023-07-14 10:00:00,124.56,124.57,124.23,124.25,4884.0,122.4735,122.4833,122.149,122.1687,4884.0
2023-07-14 10:05:00,124.31,124.41,124.3,124.3,2712.0,122.2277,122.326,122.2178,122.2178,2712.0
2023-07-14 10:10:00,124.31,124.41,124.31,124.41,3204.0,122.2277,122.326,122.2277,122.326,3204.0
2023-07-14 10:15:00,124.39,124.58,124.39,124.52,6020.0,122.3063,122.4931,122.3063,122.4341,6020.0
2023-07-14 10:20:00,124.42,124.48,124.32,124.48,7600.0,122.3358,122.3948,122.2375,122.3948,7600.0
2023-07-14 10:25:00,124.42,124.42,124.19,124.21,3628.0,122.3358,122.3358,122.1097,122.1293,3628.0
2023-07-14 10:30:00,124.21,124.34,124.21,124.3,9596.0,122.1293,122.2572,122.1293,122.2178,9596.0
2023-07-14 10:35:00,124.33,124.35,124.26,124.3,2400.0,122.2473,122.267,122.1785,122.2178,2400.0
2023-07-14 10:40:00,124.34,124.41,124.34,124.35,5740.0,122.2572,122.326,122.2572,122.267,5740.0
2023-07-14 10:45:00,124.34,124.35,124.11,124.21,2348.0,122.2572,122.267,122.031,122.1293,2348.0
2023-07-14 10:50:00,124.21,124.28,123.9,123.9,8000.0,122.1293,122.1982,121.8245,121.8245,8000.0
2023-07-14 10:55:00,123.95,124.01,123.82,124.01,6900.0,121.8737,121.9327,121.7459,121.9327,6900.0
2023-07-14 11:00:00,124.07,124.07,123.97,123.97,1600.0,121.9917,121.9917,121.8934,121.8934,1600.0
2023-07-14 11:05:00,123.95,124.12,123.93,123.98,18076.0,121.8737,122.0408,121.854,121.9032,18076.0
2023-07-14 11:10:00,123.97,123.99,123.86,123.86,2400.0,121.8934,121.913,121.7852,121.7852,2400.0
2023-07-14 11:15:00,123.89,124.05,123.79,124.05,3220.0,121.8147,121.972,121.7164,121.972,3220.0
2023-07-14 11:20:00,124.19,124.33,124.19,124.33,3740.0,122.1097,122.2473,122.1097,122.2473,3740.0
2023-07-14 11:25:00,124.34,124.34,124.2,124.2,6000.0,122.2572,122.2572,122.1195,122.1195,6000.0
2023-07-14 11:30:00,124.22,124.42,124.22,124.37,3240.0,122.1392,122.3358,122.1392,122.2867,3240.0
2023-07-14 11:35:00,124.39,124.39,124.34,124.34,5804.0,122.3063,122.3063,122.2572,122.2572,5804.0
2023-07-14 11:40:00,124.09,124.12,124.09,124.12,800.0,122.0113,122.0408,122.0113,122.0408,800.0
2023-07-14 11:45:00,123.96,124.03,123.88,124.02,3200.0,121.8835,121.9523,121.8049,121.9425,3200.0
2023-07-14 11:50:00,124.06,124.06,124.01,124.01,1304.0,121.9818,121.9818,121.9327,121.9327,1304.0
2023-07-14 11:55:00,124.07,124.09,124.06,124.08,1632.0,121.9917,122.0113,121.9818,122.0015,1632.0
2023-07-14 12:00:00,124.14,124.14,124.14,124.14,1200.0,122.0605,122.0605,122.0605,122.0605,1200.0
2023-07-14 12:05:00,124.02,124.02,123.94,123.94,1200.0,121.9425,121.9425,121.8639,121.8639,1200.0
2023-07-14 12:10:00,123.94,124.03,123.94,123.97,3656.0,121.8639,121.9523,121.8639,121.8934,3656.0
2023-07-14 12:15:00,123.97,124.0,123.91,123.91,14420.0,121.8934,121.9228,121.8344,121.8344,14420.0
2023-07-14 12:20:00,123.97,123.98,123.89,123.89,4800.0,121.8934,121.9032,121.8147,121.8147,4800.0
2023-07-14 12:25:00,123.92,123.92,123.88,123.88,2400.0,121.8442,121.8442,121.8049,121.8049,2400.0
2023-07-14 12:30:00,123.85,124.0,123.85,123.94,4984.0,121.7754,121.9228,121.7754,121.8639,4984.0
2023-07-14 12:35:00,123.9,123.98,123.9,123.96,3276.0,121.8245,121.9032,121.8245,121.8835,3276.0
2023-07-14 12:40:00,123.89,123.98,123.89,123.98,2800.0,121.8147,121.9032,121.8147,121.9032,2800.0
2023-07-14 12:45:00,123.98,124.0,123.93,123.98,18900.0,121.9032,121.9228,121.854,121.9032,18900.0
2023-07-14 12:50:00,123.98,124.0,123.82,123.82,10916.0,121.9032,121.9228,121.7459,121.7459,10916.0
2023-07-14 12:55:00,123.92,124.03,123.91,124.03,12172.0,121.8442,121.9523,121.8344,121.9523,12172.0
2023-07-14 13:00:00,124.04,124.04,123.86,123.98,3816.0,121.9622,121.9622,121.7852,121.9032,3816.0
2023-07-14 13:05:00,123.99,124.04,123.98,124.03,6000.0,121.913,121.9622,121.9032,121.9523,6000.0
2023-07-14 13:10:00,124.03,124.14,124.03,124.08,11744.0,121.9523,122.0605,121.9523,122.0015,11744.0
2023-07-14 13:15:00,124.08,124.27,124.08,124.27,28560.0,122.0015,122.1883,122.0015,122.1883,28560.0
2023-07-14 13:20:00,124.3,124.32,124.26,124.32,4000.0,122.2178,122.2375,122.1785,122.2375,4000.0
2023-07-14 13:25:00,124.34,124.37,124.29,124.33,3600.0,122.2572,122.2867,122.208,122.2473,3600.0
2023-07-14 13:30:00,124.33,124.34,124.22,124.28,3312.0,122.2473,122.2572,122.1392,122.1982,3312.0
2023-07-14 13:35:00,124.32,124.33,124.28,124.31,5444.0,122.2375,122.2473,122.1982,122.2277,5444.0
2023-07-14 13:40:00,124.27,124.31,124.23,124.28,3200.0,122.1883,122.2277,122.149,122.1982,3200.0
2023-07-14 13:45:00,124.33,124.36,124.27,124.35,8836.0,122.2473,122.2768,122.1883,122.267,8836.0
2023-07-14 13:50:00,124.37,124.37,124.22,124.22,6560.0,122.2867,122.2867,122.1392,122.1392,6560.0
2023-07-14 13:55:00,124.26,124.28,124.21,124.21,12776.0,122.1785,122.1982,122.1293,122.1293,12776.0
2023-07-14 14:00:00,124.22,124.33,124.22,124.26,4180.0,122.1392,122.2473,122.1392,122.1785,4180.0
2023-07-14 14:05:00,124.26,124.33,124.19,124.19,2800.0,122.1785,122.2473,122.1097,122.1097,2800.0
2023-07-14 14:10:00,124.17,124.18,124.17,124.18,800.0,122.09,122.0998,122.09,122.0998,800.0
2023-07-14 14:15:00,124.17,124.24,124.17,124.2,2400.0,122.09,122.1588,122.09,122.1195,2400.0
2023-07-14 14:20:00,124.13,124.21,124.13,124.21,5416.0,122.0507,122.1293,122.0507,122.1293,5416.0
2023-07-14 14:25:00,124.27,124.27,124.24,124.24,1600.0,122.1883,122.1883,122.1588,122.1588,1600.0
2023-07-14 14:30:00,124.25,124.34,124.24,124.25,14496.0,122.1687,122.2572,122.1588,122.1687,14496.0
2023-07-14 14:35:00,124.26,124.26,124.23,124.23,2400.0,122.1785,122.1785,122.149,122.149,2400.0
2023-07-14 14:40:00,124.34,124.34,124.28,124.28,6000.0,122.2572,122.2572,122.1982,122.1982,6000.0
2023-07-14 14:45:00,124.3,124.3,124.23,124.28,1844.0,122.2178,122.2178,122.149,122.1982,1844.0
2023-07-14 14:50:00,124.28,124.32,124.28,124.32,1200.0,122.1982,122.2375,122.1982,122.2375,1200.0
2023-07-14 14:55:00,124.3,124.3,124.18,124.18,2020.0,122.2178,122.2178,122.0998,122.0998,2020.0
2023-07-14 15:00:00,124.05,124.11,124.04,124.09,2168.0,121.972,122.031,121.9622,122.0113,2168.0
2023-07-14 15:05:00,124.11,124.21,124.11,124.19,11792.0,122.031,122.1293,122.031,122.1097,11792.0
2023-07-14 15:10:00,124.21,124.22,124.12,124.16,15868.0,122.1293,122.1392,122.0408,122.0802,15868.0
2023-07-14 15:15:00,124.18,124.25,124.14,124.18,9864.0,122.0998,122.1687,122.0605,122.0998,9864.0
2023-07-14 15:20:00,124.18,124.18,124.1,124.1,2976.0,122.0998,122.0998,122.0212,122.0212,2976.0
2023-07-14 15:25:00,124.07,124.15,124.06,124.14,11600.0,121.9917,122.0703,121.9818,122.0605,11600.0
2023-07-14 15:30:00,124.17,124.22,124.13,124.19,13368.0,122.09,122.1392,122.0507,122.1097,13368.0
2023-07-14 15:35:00,124.17,124.19,124.11,124.16,10164.0,122.09,122.1097,122.031,122.0802,10164.0
2023-07-14 15:40:00,124.21,124.33,124.21,124.25,16932.0,122.1293,122.2473,122.1293,122.1687,16932.0
2023-07-14 15:45:00,124.21,124.29,124.11,124.16,15416.0,122.1293,122.208,122.031,122.0802,15416.0
2023-07-14 15:50:00,124.13,124.24,124.04,124.14,44472.0,122.0507,122.1588,121.9622,122.0605,44472.0
2023-07-14 15:55:00,124.1,124.15,123.92,124.15,73036.0,122.0212,122.0703,121.8442,122.0703,73036.0
2023-07-17 09:30:00,124.19,124.46,123.23,124.27,30064.0,122.1097,122.3751,121.1657,122.1883,30064.0
2023-07-17 09:35:00,124.25,124.32,123.83,124.25,7684.0,122.1687,122.2375,121.7557,122.1687,7684.0
2023-07-17 09:40:00,124.25,124.5,124.25,124.5,39872.0,122.1687,122.4145,122.1687,122.4145,39872.0
2023-07-17 09:45:00,124.5,124.78,124.44,124.77,66928.0,122.4145,122.6898,122.3555,122.68,66928.0
2023-07-17 09:50:00,124.79,124.86,124.69,124.86,8400.0,122.6996,122.7684,122.6013,122.7684,8400.0
2023-07-17 09:55:00,124.83,124.88,124.76,124.83,26704.0,122.7389,122.7881,122.6701,122.7389,26704.0
2023-07-17 10:00:00,124.76,124.89,124.75,124.76,10804.0,122.6701,122.7979,122.6603,122.6701,10804.0
2023-07-17 10:05:00,124.79,125.41,124.78,125.41,20964.0,122.6996,123.3092,122.6898,123.3092,20964.0
2023-07-17 10:10:00,125.27,125.5,125.27,125.43,8588.0,123.1716,123.3977,123.1716,123.3289,8588.0
2023-07-17 10:15:00,125.41,125.5,125.41,125.42,4488.0,123.3092,123.3977,123.3092,123.3191,4488.0
2023-07-17 10:20:00,125.5,125.75,125.5,125.75,7140.0,123.3977,123.6435,123.3977,123.6435,7140.0
2023-07-17 10:25:00,125.81,125.92,125.72,125.92,5200.0,123.7025,123.8107,123.614,123.8107,5200.0
2023-07-17 10:30:00,125.91,125.91,125.62,125.63,8800.0,123.8009,123.8009,123.5157,123.5255,8800.0
2023-07-17 10:35:00,125.56,125.56,125.45,125.45,5000.0,123.4567,123.4567,123.3486,123.3486,5000.0
2023-07-17 10:40:00,125.5,125.53,125.37,125.44,8816.0,123.3977,123.4272,123.2699,123.3387,8816.0
2023-07-17 10:45:00,125.36,125.42,125.36,125.42,800.0,123.2601,123.3191,123.2601,123.3191,800.0
2023-07-17 10:50:00,125.3,125.3,125.16,125.19,3200.0,123.2011,123.2011,123.0634,123.0929,3200.0
2023-07-17 10:55:00,125.05,125.1,124.91,124.98,7024.0,122.9553,123.0044,122.8176,122.8864,7024.0
2023-07-17 11:00:00,125.01,125.11,124.93,125.06,4152.0,122.9159,123.0143,122.8373,122.9651,4152.0
2023-07-17 11:05:00,125.08,125.3,125.04,125.3,7924.0,122.9848,123.2011,122.9454,123.2011,7924.0
2023-07-17 11:10:00,125.32,125.32,125.22,125.22,1600.0,123.2207,123.2207,123.1224,123.1224,1600.0
2023-07-17 11:15:00,125.21,125.32,125.21,125.32,5308.0,123.1126,123.2207,123.1126,123.2207,5308.0
2023-07-17 11:20:00,125.28,125.28,125.28,125.28,400.0,123.1814,123.1814,123.1814,123.1814,400.0
2023-07-17 11:25:00,125.27,125.41,125.26,125.41,6728.0,123.1716,123.3092,123.1617,123.3092,6728.0
2023-07-17 11:30:00,125.42,125.48,125.26,125.26,4400.0,123.3191,123.3781,123.1617,123.1617,4400.0
2023-07-17 11:35:00,125.37,125.43,125.37,125.43,1684.0,123.2699,123.3289,123.2699,123.3289,1684.0
2023-07-17 11:40:00,125.54,125.54,125.47,125.48,1200.0,123.4371,123.4371,123.3682,123.3781,1200.0
2023-07-17 11:45:00,125.49,125.6,125.45,125.6,3600.0,123.3879,123.496,123.3486,123.496,3600.0
2023-07-17 11:50:00,125.61,125.69,125.59,125.6,8000.0,123.5059,123.5845,123.4862,123.496,8000.0
2023-07-17 11:55:00,125.61,125.85,125.61,125.85,3600.0,123.5059,123.7419,123.5059,123.7419,3600.0
2023-07-17 12:00:00,125.84,125.84,125.73,125.74,1600.0,123.732,123.732,123.6239,123.6337,1600.0
2023-07-17 12:05:00,125.77,125.81,125.77,125.81,876.0,123.6632,123.7025,123.6632,123.7025,876.0
2023-07-17 12:10:00,125.81,125.81,125.8,125.8,4704.0,123.7025,123.7025,123.6927,123.6927,4704.0
2023-07-17 12:15:00,125.86,125.86,125.74,125.74,1200.0,123.7517,123.7517,123.6337,123.6337,1200.0
2023-07-17 12:20:00,125.72,125.72,125.72,125.72,400.0,123.614,123.614,123.614,123.614,400.0
2023-07-17 12:25:00,125.73,125.88,125.73,125.86,4800.0,123.6239,123.7714,123.6239,123.7517,4800.0
2023-07-17 12:30:00,125.82,125.83,125.82,125.83,1600.0,123.7124,123.7222,123.7124,123.7222,1600.0
2023-07-17 12:35:00,125.76,125.76,125.76,125.76,400.0,123.6534,123.6534,123.6534,123.6534,400.0
2023-07-17 12:40:00,125.8,125.8,125.77,125.77,1200.0,123.6927,123.6927,123.6632,123.6632,1200.0
2023-07-17 12:45:00,125.74,125.79,125.74,125.79,2400.0,123.6337,123.6829,123.6337,123.6829,2400.0
2023-07-17 12:50:00,125.86,125.88,125.86,125.86,2400.0,123.7517,123.7714,123.7517,123.7517,2400.0
2023-07-17 12:55:00,125.88,125.95,125.88,125.95,1600.0,123.7714,123.8402,123.7714,123.8402,1600.0
2023-07-17 13:00:00,125.87,125.9,125.81,125.81,2000.0,123.7615,123.791,123.7025,123.7025,2000.0
2023-07-17 13:05:00,125.81,125.81,125.71,125.71,800.0,123.7025,123.7025,123.6042,123.6042,800.0
2023-07-17 13:10:00,125.64,125.66,125.59,125.64,2828.0,123.5354,123.555,123.4862,123.5354,2828.0
2023-07-17 13:15:00,125.61,125.72,125.61,125.71,3200.0,123.5059,123.614,123.5059,123.6042,3200.0
2023-07-17 13:20:00,125.72,125.76,125.66,125.66,2800.0,123.614,123.6534,123.555,123.555,2800.0
2023-07-17 13:25:00,125.61,125.77,125.61,125.77,12272.0,123.5059,123.6632,123.5059,123.6632,12272.0
2023-07-17 13:30:00,125.79,125.79,125.75,125.76,3200.0,123.6829,123.6829,123.6435,123.6534,3200.0
2023-07-17 13:35:00,125.8,125.84,125.8,125.8,2400.0,123.6927,123.732,123.6927,123.6927,2400.0
2023-07-17 13:40:00,125.73,125.73,125.63,125.63,2872.0,123.6239,123.6239,123.5255,123.5255,2872.0
2023-07-17 13:45:00,125.66,125.72,125.66,125.69,5952.0,123.555,123.614,123.555,123.5845,5952.0
2023-07-17 13:50:00,125.62,125.67,125.61,125.67,5600.0,123.5157,123.5649,123.5059,123.5649,5600.0
2023-07-17 13:55:00,125.68,125.76,125.65,125.76,6040.0,123.5747,123.6534,123.5452,123.6534,6040.0
2023-07-17 14:00:00,125.71,125.73,125.71,125.72,1200.0,123.6042,123.6239,123.6042,123.614,1200.0
2023-07-17 14:05:00,125.72,125.73,125.66,125.7,3600.0,123.614,123.6239,123.555,123.5944,3600.0
2023-07-17 14:10:00,125.71,125.79,125.7,125.7,6200.0,123.6042,123.6829,123.5944,123.5944,6200.0
2023-07-17 14:15:00,125.72,125.73,125.65,125.69,9348.0,123.614,123.6239,123.5452,123.5845,9348.0
2023-07-17 14:20:00,125.67,125.77,125.67,125.77,2000.0,123.5649,123.6632,123.5649,123.6632,2000.0
2023-07-17 14:25:00,125.8,125.88,125.8,125.87,5776.0,123.6927,123.7714,123.6927,123.7615,5776.0
2023-07-17 14:30:00,125.83,125.94,125.81,125.9,6800.0,123.7222,123.8304,123.7025,123.791,6800.0
2023-07-17 14:35:00,125.94,125.94,125.78,125.78,7132.0,123.8304,123.8304,123.673,123.673,7132.0
2023-07-17 14:40:00,125.73,125.81,125.73,125.81,4000.0,123.6239,123.7025,123.6239,123.7025,4000.0
2023-07-17 14:45:00,125.82,125.93,125.82,125.89,3600.0,123.7124,123.8205,123.7124,123.7812,3600.0
2023-07-17 14:50:00,125.94,125.98,125.94,125.98,2000.0,123.8304,123.8697,123.8304,123.8697,2000.0
2023-07-17 14:55:00,126.0,126.01,125.99,125.99,6404.0,123.8893,123.8992,123.8795,123.8795,6404.0
2023-07-17 15:00:00,126.03,126.03,126.02,126.02,1744.0,123.9188,123.9188,123.909,123.909,1744.0
2023-07-17 15:05:00,126.02,126.05,126.02,126.05,2800.0,123.909,123.9385,123.909,123.9385,2800.0
2023-07-17 15:10:00,126.07,126.13,126.07,126.12,6684.0,123.9582,124.0172,123.9582,124.0073,6684.0
2023-07-17 15:15:00,126.2,126.25,126.14,126.25,6808.0,124.086,124.1352,124.027,124.1352,6808.0
2023-07-17 15:20:00,126.21,126.21,126.14,126.18,3600.0,124.0958,124.0958,124.027,124.0663,3600.0
2023-07-17 15:25:00,126.2,126.24,126.14,126.24,4800.0,124.086,124.1253,124.027,124.1253,4800.0
2023-07-17 15:30:00,126.2,126.23,126.12,126.12,10224.0,124.086,124.1155,124.0073,124.0073,10224.0
2023-07-17 15:35:00,126.07,126.15,126.02,126.08,13328.0,123.9582,124.0368,123.909,123.968,13328.0
2023-07-17 15:40:00,126.17,126.18,126.0,126.0,13464.0,124.0565,124.0663,123.8893,123.8893,13464.0
2023-07-17 15:45:00,126.03,126.15,126.03,126.15,7828.0,123.9188,124.0368,123.9188,124.0368,7828.0
2023-07-17 15:50:00,126.13,126.14,125.98,126.04,30492.0,124.0172,124.027,123.8697,123.9287,30492.0
2023-07-17 15:55:00,125.95,125.98,125.85,125.92,83084.0,123.8402,123.8697,123.7419,123.8107,83084.0
2023-07-18 09:30:00,125.87,126.17,125.82,126.17,19356.0,123.7615,124.0565,123.7124,124.0565,19356.0
2023-07-18 09:35:00,126.09,126.1,125.9,126.0,8400.0,123.9778,123.9877,123.791,123.8893,8400.0
2023-07-18 09:40:00,125.9,125.99,125.67,125.77,11704.0,123.791,123.8795,123.5649,123.6632,11704.0
2023-07-18 09:45:00,125.77,125.78,125.37,125.49,2800.0,123.6632,123.673,123.2699,123.3879,2800.0
2023-07-18 09:50:00,125.6,125.65,125.6,125.65,1228.0,123.496,123.5452,123.496,123.5452,1228.0
2023-07-18 09:55:00,125.58,125.79,125.58,125.76,2804.0,123.4764,123.6829,123.4764,123.6534,2804.0
2023-07-18 10:00:00,125.69,125.76,125.63,125.71,5244.0,123.5845,123.6534,123.5255,123.6042,5244.0
2023-07-18 10:05:00,125.76,125.79,125.68,125.68,9836.0,123.6534,123.6829,123.5747,123.5747,9836.0
2023-07-18 10:10:00,125.63,125.78,125.58,125.72,8488.0,123.5255,123.673,123.4764,123.614,8488.0
2023-07-18 10:15:00,125.67,125.8,125.65,125.65,3776.0,123.5649,123.6927,123.5452,123.5452,3776.0
2023-07-18 10:20:00,125.63,125.69,125.57,125.57,3784.0,123.5255,123.5845,123.4665,123.4665,3784.0
2023-07-18 10:25:00,125.64,125.83,125.64,125.78,3308.0,123.5354,123.7222,123.5354,123.673,3308.0
2023-07-18 10:30:00,125.9,125.91,125.9,125.91,3360.0,123.791,123.8009,123.791,123.8009,3360.0
2023-07-18 10:35:00,125.98,126.08,125.87,126.08,14372.0,123.8697,123.968,123.7615,123.968,14372.0
2023-07-18 10:40:00,126.08,126.23,126.02,126.08,10380.0,123.968,124.1155,123.909,123.968,10380.0
2023-07-18 10:45:00,126.15,126.33,126.08,126.32,5200.0,124.0368,124.2138,123.968,124.204,5200.0
2023-07-18 10:50:00,126.32,126.39,126.23,126.23,6936.0,124.204,124.2728,124.1155,124.1155,6936.0
2023-07-18 10:55:00,126.26,126.36,126.26,126.36,2400.0,124.145,124.2433,124.145,124.2433,2400.0
2023-07-18 11:00:00,126.36,126.38,126.24,126.36,10492.0,124.2433,124.263,124.1253,124.2433,10492.0
2023-07-18 11:05:00,126.33,126.42,126.33,126.42,4400.0,124.2138,124.3023,124.2138,124.3023,4400.0
2023-07-18 11:10:00,126.43,126.53,126.4,126.4,8904.0,124.3121,124.4105,124.2826,124.2826,8904.0
2023-07-18 11:15:00,126.4,126.41,126.34,126.4,2800.0,124.2826,124.2925,124.2237,124.2826,2800.0
2023-07-18 11:20:00,126.49,126.55,126.32,126.32,6800.0,124.3711,124.4301,124.204,124.204,6800.0
2023-07-18 11:25:00,126.33,126.33,126.32,126.33,400.0,124.2138,124.2138,124.204,124.2138,400.0
2023-07-18 11:30:00,126.31,126.31,126.08,126.14,7032.0,124.1942,124.1942,123.968,124.027,7032.0
2023-07-18 11:35:00,126.25,126.26,126.17,126.18,3600.0,124.1352,124.145,124.0565,124.0663,3600.0
2023-07-18 11:40:00,126.17,126.17,126.11,126.11,2800.0,124.0565,124.0565,123.9975,123.9975,2800.0
2023-07-18 11:45:00,126.02,126.15,125.99,126.07,14064.0,123.909,124.0368,123.8795,123.9582,14064.0
2023-07-18 11:50:00,126.0,126.28,126.0,126.28,9632.0,123.8893,124.1647,123.8893,124.1647,9632.0
2023-07-18 11:55:00,126.31,126.31,126.19,126.22,3752.0,124.1942,124.1942,124.0762,124.1057,3752.0
2023-07-18 12:00:00,126.32,126.32,126.11,126.17,3200.0,124.204,124.204,123.9975,124.0565,3200.0
2023-07-18 12:05:00,126.09,126.16,126.08,126.14,4664.0,123.9778,124.0467,123.968,124.027,4664.0
2023-07-18 12:10:00,126.02,126.05,125.89,126.0,8380.0,123.909,123.9385,123.7812,123.8893,8380.0
2023-07-18 12:15:00,126.07,126.07,126.02,126.06,4832.0,123.9582,123.9582,123.909,123.9483,4832.0
2023-07-18 12:20:00,126.07,126.09,125.93,125.93,4300.0,123.9582,123.9778,123.8205,123.8205,4300.0
2023-07-18 12:25:00,125.7,125.83,125.63,125.83,5200.0,123.5944,123.7222,123.5255,123.7222,5200.0
2023-07-18 12:30:00,125.68,125.77,125.54,125.57,5640.0,123.5747,123.6632,123.4371,123.4665,5640.0
2023-07-18 12:35:00,125.67,125.78,125.65,125.78,7836.0,123.5649,123.673,123.5452,123.673,7836.0
2023-07-18 12:40:00,125.73,125.78,125.61,125.7,7600.0,123.6239,123.673,123.5059,123.5944,7600.0
2023-07-18 12:45:00,125.75,125.8,125.69,125.75,7064.0,123.6435,123.6927,123.5845,123.6435,7064.0
2023-07-18 12:50:00,125.79,125.86,125.79,125.8,2800.0,123.6829,123.7517,123.6829,123.6927,2800.0
2023-07-18 12:55:00,125.88,125.9,125.83,125.9,3600.0,123.7714,123.791,123.7222,123.791,3600.0
2023-07-18 13:00:00,125.91,125.92,125.84,125.92,3000.0,123.8009,123.8107,123.732,123.8107,3000.0
2023-07-18 13:05:00,125.93,125.93,125.88,125.9,2800.0,123.8205,123.8205,123.7714,123.791,2800.0
2023-07-18 13:10:00,125.92,125.94,125.89,125.94,2000.0,123.8107,123.8304,123.7812,123.8304,2000.0
2023-07-18 13:15:00,125.99,125.99,125.88,125.91,1600.0,123.8795,123.8795,123.7714,123.8009,1600.0
2023-07-18 13:20:00,125.86,125.91,125.79,125.79,4800.0,123.7517,123.8009,123.6829,123.6829,4800.0
2023-07-18 13:25:00,125.8,125.94,125.8,125.93,4872.0,123.6927,123.8304,123.6927,123.8205,4872.0
2023-07-18 13:30:00,125.85,125.85,125.52,125.53,5200.0,123.7419,123.7419,123.4174,123.4272,5200.0
2023-07-18 13:35:00,125.47,125.54,125.46,125.49,2400.0,123.3682,123.4371,123.3584,123.3879,2400.0
2023-07-18 13:40:00,125.44,125.61,125.44,125.61,2400.0,123.3387,123.5059,123.3387,123.5059,2400.0
2023-07-18 13:45:00,125.54,125.54,125.39,125.4,3584.0,123.4371,123.4371,123.2896,123.2994,3584.0
2023-07-18 13:50:00,125.36,125.39,125.32,125.32,3600.0,123.2601,123.2896,123.2207,123.2207,3600.0
2023-07-18 13:55:00,125.44,125.53,125.39,125.39,15092.0,123.3387,123.4272,123.2896,123.2896,15092.0
2023-07-18 14:00:00,125.46,125.46,125.45,125.46,400.0,123.3584,123.3584,123.3486,123.3584,400.0
2023-07-18 14:05:00,125.5,125.52,125.46,125.46,8536.0,123.3977,123.4174,123.3584,123.3584,8536.0
2023-07-18 14:10:00,125.4,125.51,125.39,125.5,4800.0,123.2994,123.4076,123.2896,123.3977,4800.0
2023-07-18 14:15:00,125.47,125.47,125.45,125.45,800.0,123.3682,123.3682,123.3486,123.3486,800.0
2023-07-18 14:20:00,125.5,125.5,125.39,125.41,4056.0,123.3977,123.3977,123.2896,123.3092,4056.0
2023-07-18 14:25:00,125.5,125.61,125.5,125.57,5200.0,123.3977,123.5059,123.3977,123.4665,5200.0
2023-07-18 14:30:00,125.61,125.69,125.54,125.63,6416.0,123.5059,123.5845,123.4371,123.5255,6416.0
2023-07-18 14:35:00,125.58,125.58,125.52,125.54,2400.0,123.4764,123.4764,123.4174,123.4371,2400.0
2023-07-18 14:40:00,125.53,125.53,125.38,125.47,3516.0,123.4272,123.4272,123.2797,123.3682,3516.0
2023-07-18 14:45:00,125.47,125.47,125.47,125.47,0.0,123.3682,123.3682,123.3682,123.3682,0.0
2023-07-18 14:50:00,125.48,125.5,125.46,125.5,3244.0,123.3781,123.3977,123.3584,123.3977,3244.0
2023-07-18 14:55:00,125.47,125.47,125.44,125.44,2400.0,123.3682,123.3682,123.3387,123.3387,2400.0
2023-07-18 15:00:00,125.45,125.55,125.4,125.55,4000.0,123.3486,123.4469,123.2994,123.4469,4000.0
2023-07-18 15:05:00,125.58,125.7,125.58,125.7,2932.0,123.4764,123.5944,123.4764,123.5944,2932.0
2023-07-18 15:10:00,125.78,125.8,125.78,125.8,880.0,123.673,123.6927,123.673,123.6927,880.0
2023-07-18 15:15:00,125.85,125.89,125.68,125.68,8684.0,123.7419,123.7812,123.5747,123.5747,8684.0
2023-07-18 15:20:00,125.77,125.83,125.74,125.78,5568.0,123.6632,123.7222,123.6337,123.673,5568.0
2023-07-18 15:25:00,125.8,125.85,125.76,125.76,1600.0,123.6927,123.7419,123.6534,123.6534,1600.0
2023-07-18 15:30:00,125.76,125.82,125.71,125.73,9344.0,123.6534,123.7124,123.6042,123.6239,9344.0
2023-07-18 15:35:00,125.72,125.86,125.72,125.85,6000.0,123.614,123.7517,123.614,123.7419,6000.0
2023-07-18 15:40:00,125.87,125.93,125.84,125.86,8800.0,123.7615,123.8205,123.732,123.7517,8800.0
2023-07-18 15:45:00,125.88,126.06,125.87,125.98,59092.0,123.7714,123.9483,123.7615,123.8697,59092.0
2023-07-18 15:50:00,126.0,126.11,125.73,125.76,42264.0,123.8893,123.9975,123.6239,123.6534,42264.0
2023-07-18 15:55:00,125.66,126.01,125.66,125.96,53828.0,123.555,123.8992,123.555,123.85,53828.0
2023-07-19 09:30:00,125.4,125.88,125.4,125.79,21940.0,123.2994,123.7714,123.2994,123.6829,21940.0
2023-07-19 09:35:00,125.8,125.87,125.58,125.61,9452.0,123.6927,123.7615,123.4764,123.5059,9452.0
2023-07-19 09:40:00,125.73,125.81,125.61,125.61,2400.0,123.6239,123.7025,123.5059,123.5059,2400.0
2023-07-19 09:45:00,125.6,125.6,125.0,125.17,11064.0,123.496,123.496,122.9061,123.0733,11064.0
2023-07-19 09:50:00,125.2,125.26,124.9,124.95,12724.0,123.1027,123.1617,122.8078,122.8569,12724.0
2023-07-19 09:55:00,124.97,125.22,124.97,125.22,4880.0,122.8766,123.1224,122.8766,123.1224,4880.0
2023-07-19 10:00:00,125.11,125.11,124.88,124.9,7628.0,123.0143,123.0143,122.7881,122.8078,7628.0
2023-07-19 10:05:00,124.97,125.07,124.7,124.75,14500.0,122.8766,122.9749,122.6111,122.6603,14500.0
2023-07-19 10:10:00,124.7,124.77,124.69,124.73,8444.0,122.6111,122.68,122.6013,122.6406,8444.0
2023-07-19 10:15:00,124.78,125.01,124.74,124.83,6000.0,122.6898,122.9159,122.6505,122.7389,6000.0
2023-07-19 10:20:00,124.95,124.95,124.88,124.9,1600.0,122.8569,122.8569,122.7881,122.8078,1600.0
2023-07-19 10:25:00,124.94,124.96,124.85,124.87,5280.0,122.8471,122.8668,122.7586,122.7783,5280.0
2023-07-19 10:30:00,124.86,124.86,124.75,124.79,15584.0,122.7684,122.7684,122.6603,122.6996,15584.0
2023-07-19 10:35:00,124.79,124.85,124.79,124.82,6964.0,122.6996,122.7586,122.6996,122.7291,6964.0
2023-07-19 10:40:00,124.86,124.94,124.83,124.83,4400.0,122.7684,122.8471,122.7389,122.7389,4400.0
2023-07-19 10:45:00,124.83,124.84,124.73,124.77,29684.0,122.7389,122.7488,122.6406,122.68,29684.0
2023-07-19 10:50:00,124.83,124.86,124.57,124.57,8800.0,122.7389,122.7684,122.4833,122.4833,8800.0
2023-07-19 10:55:00,124.56,124.77,124.42,124.77,13600.0,122.4735,122.68,122.3358,122.68,13600.0
2023-07-19 11:00:00,124.62,124.62,124.61,124.61,3600.0,122.5325,122.5325,122.5226,122.5226,3600.0
2023-07-19 11:05:00,124.62,124.79,124.6,124.77,5864.0,122.5325,122.6996,122.5128,122.68,5864.0
2023-07-19 11:10:00,124.8,124.8,124.73,124.73,800.0,122.7094,122.7094,122.6406,122.6406,800.0
2023-07-19 11:15:00,124.82,124.89,124.77,124.89,4844.0,122.7291,122.7979,122.68,122.7979,4844.0
2023-07-19 11:20:00,124.95,124.97,124.74,124.74,6204.0,122.8569,122.8766,122.6505,122.6505,6204.0
2023-07-19 11:25:00,124.67,124.67,124.58,124.64,10000.0,122.5816,122.5816,122.4931,122.5521,10000.0
2023-07-19 11:30:00,124.64,124.68,124.61,124.63,6912.0,122.5521,122.5915,122.5226,122.5423,6912.0
2023-07-19 11:35:00,124.63,124.68,124.58,124.6,17200.0,122.5423,122.5915,122.4931,122.5128,17200.0
2023-07-19 11:40:00,124.59,124.64,124.58,124.63,25856.0,122.503,122.5521,122.4931,122.5423,25856.0
2023-07-19 11:45:00,124.65,124.73,124.65,124.72,98920.0,122.562,122.6406,122.562,122.6308,98920.0
2023-07-19 11:50:00,124.72,125.0,124.71,125.0,19200.0,122.6308,122.9061,122.621,122.9061,19200.0
2023-07-19 11:55:00,125.05,125.08,124.96,124.96,4000.0,122.9553,122.9848,122.8668,122.8668,4000.0
2023-07-19 12:00:00,124.94,124.94,124.73,124.73,6440.0,122.8471,122.8471,122.6406,122.6406,6440.0
2023-07-19 12:05:00,124.79,124.79,124.58,124.61,6900.0,122.6996,122.6996,122.4931,122.5226,6900.0
2023-07-19 12:10:00,124.61,124.61,124.48,124.49,12400.0,122.5226,122.5226,122.3948,122.4046,12400.0
2023-07-19 12:15:00,124.49,124.58,124.48,124.53,11920.0,122.4046,122.4931,122.3948,122.444,11920.0
2023-07-19 12:20:00,124.45,124.45,124.4,124.42,2800.0,122.3653,122.3653,122.3161,122.3358,2800.0
2023-07-19 12:25:00,124.39,124.56,124.39,124.55,24828.0,122.3063,122.4735,122.3063,122.4636,24828.0
2023-07-19 12:30:00,124.52,124.57,124.49,124.55,10800.0,122.4341,122.4833,122.4046,122.4636,10800.0
2023-07-19 12:35:00,124.7,124.7,124.49,124.5,9200.0,122.6111,122.6111,122.4046,122.4145,9200.0
2023-07-19 12:40:00,124.5,124.62,124.49,124.62,11200.0,122.4145,122.5325,122.4046,122.5325,11200.0
2023-07-19 12:45:00,124.62,124.73,124.62,124.73,2220.0,122.5325,122.6406,122.5325,122.6406,2220.0
2023-07-19 12:50:00,124.66,124.66,124.63,124.65,3040.0,122.5718,122.5718,122.5423,122.562,3040.0
2023-07-19 12:55:00,124.72,124.73,124.66,124.73,2144.0,122.6308,122.6406,122.5718,122.6406,2144.0
2023-07-19 13:00:00,124.73,124.82,124.73,124.82,2800.0,122.6406,122.7291,122.6406,122.7291,2800.0
2023-07-19 13:05:00,124.84,124.92,124.83,124.88,4068.0,122.7488,122.8274,122.7389,122.7881,4068.0
2023-07-19 13:10:00,124.97,125.1,124.97,125.1,14800.0,122.8766,123.0044,122.8766,123.0044,14800.0
2023-07-19 13:15:00,125.05,125.08,125.01,125.03,7816.0,122.9553,122.9848,122.9159,122.9356,7816.0
2023-07-19 13:20:00,124.99,125.08,124.97,125.08,2000.0,122.8963,122.9848,122.8766,122.9848,2000.0
2023-07-19 13:25:00,125.04,125.08,125.01,125.08,14340.0,122.9454,122.9848,122.9159,122.9848,14340.0
2023-07-19 13:30:00,125.14,125.26,125.14,125.26,2800.0,123.0438,123.1617,123.0438,123.1617,2800.0
2023-07-19 13:35:00,125.25,125.36,125.18,125.36,5028.0,123.1519,123.2601,123.0831,123.2601,5028.0
2023-07-19 13:40:00,125.36,125.47,125.36,125.47,5012.0,123.2601,123.3682,123.2601,123.3682,5012.0
2023-07-19 13:45:00,125.5,125.55,125.45,125.48,27708.0,123.3977,123.4469,123.3486,123.3781,27708.0
2023-07-19 13:50:00,125.45,125.56,125.44,125.56,7200.0,123.3486,123.4567,123.3387,123.4567,7200.0
2023-07-19 13:55:00,125.58,125.63,125.58,125.63,5304.0,123.4764,123.5255,123.4764,123.5255,5304.0
2023-07-19 14:00:00,125.66,125.67,125.48,125.48,36068.0,123.555,123.5649,123.3781,123.3781,36068.0
2023-07-19 14:05:00,125.48,125.55,125.43,125.51,12720.0,123.3781,123.4469,123.3289,123.4076,12720.0
2023-07-19 14:10:00,125.48,125.5,125.27,125.31,11324.0,123.3781,123.3977,123.1716,123.2109,11324.0
2023-07-19 14:15:00,125.25,125.39,125.25,125.31,6756.0,123.1519,123.2896,123.1519,123.2109,6756.0
2023-07-19 14:20:00,125.26,125.6,125.25,125.6,12136.0,123.1617,123.496,123.1519,123.496,12136.0
2023-07-19 14:25:00,125.57,125.61,125.45,125.5,8000.0,123.4665,123.5059,123.3486,123.3977,8000.0
2023-07-19 14:30:00,125.63,125.69,125.51,125.51,4800.0,123.5255,123.5845,123.4076,123.4076,4800.0
2023-07-19 14:35:00,125.46,125.59,125.46,125.49,5200.0,123.3584,123.4862,123.3584,123.3879,5200.0
2023-07-19 14:40:00,125.5,125.66,125.49,125.49,7900.0,123.3977,123.555,123.3879,123.3879,7900.0
2023-07-19 14:45:00,125.5,125.53,125.42,125.42,13124.0,123.3977,123.4272,123.3191,123.3191,13124.0
2023-07-19 14:50:00,125.46,125.54,125.42,125.54,16560.0,123.3584,123.4371,123.3191,123.4371,16560.0
2023-07-19 14:55:00,125.51,125.52,125.47,125.52,3720.0,123.4076,123.4174,123.3682,123.4174,3720.0
2023-07-19 15:00:00,125.46,125.61,125.44,125.61,38072.0,123.3584,123.5059,123.3387,123.5059,38072.0
2023-07-19 15:05:00,125.58,125.58,125.44,125.57,8540.0,123.4764,123.4764,123.3387,123.4665,8540.0
2023-07-19 15:10:00,125.7,125.79,125.7,125.79,2712.0,123.5944,123.6829,123.5944,123.6829,2712.0
2023-07-19 15:15:00,125.73,125.73,125.4,125.64,35788.0,123.6239,123.6239,123.2994,123.5354,35788.0
2023-07-19 15:20:00,125.61,125.67,125.6,125.61,5480.0,123.5059,123.5649,123.496,123.5059,5480.0
2023-07-19 15:25:00,125.74,125.82,125.67,125.81,2804.0,123.6337,123.7124,123.5649,123.7025,2804.0
2023-07-19 15:30:00,125.75,125.75,125.62,125.73,65648.0,123.6435,123.6435,123.5157,123.6239,65648.0
2023-07-19 15:35:00,125.68,125.81,125.68,125.75,4028.0,123.5747,123.7025,123.5747,123.6435,4028.0
2023-07-19 15:40:00,125.83,125.86,125.74,125.86,8884.0,123.7222,123.7517,123.6337,123.7517,8884.0
2023-07-19 15:45:00,125.8,125.91,125.8,125.85,6592.0,123.6927,123.8009,123.6927,123.7419,6592.0
2023-07-19 15:50:00,125.88,126.04,125.83,125.96,32292.0,123.7714,123.9287,123.7222,123.85,32292.0
2023-07-19 15:55:00,125.91,126.1,125.87,126.02,122336.0,123.8009,123.9877,123.7615,123.909,122336.0
2023-07-20 09:30:00,126.5,126.92,126.5,126.66,35712.0,124.381,124.7939,124.381,124.5383,35712.0
2023-07-20 09:35:00,126.75,126.83,126.28,126.44,17288.0,124.6268,124.7054,124.1647,124.322,17288.0
2023-07-20 09:40:00,126.33,126.35,126.12,126.12,6400.0,124.2138,124.2335,124.0073,124.0073,6400.0
2023-07-20 09:45:00,125.93,126.19,125.82,126.1,8860.0,123.8205,124.0762,123.7124,123.9877,8860.0
2023-07-20 09:50:00,126.19,126.19,126.11,126.11,1600.0,124.0762,124.0762,123.9975,123.9975,1600.0
2023-07-20 09:55:00,126.04,126.27,126.03,126.27,9776.0,123.9287,124.1548,123.9188,124.1548,9776.0
2023-07-20 10:00:00,126.33,126.48,126.18,126.46,13732.0,124.2138,124.3613,124.0663,124.3416,13732.0
2023-07-20 10:05:00,126.44,126.59,126.35,126.45,33672.0,124.322,124.4695,124.2335,124.3318,33672.0
2023-07-20 10:10:00,126.47,126.48,126.23,126.23,3200.0,124.3515,124.3613,124.1155,124.1155,3200.0
2023-07-20 10:15:00,126.18,126.18,126.11,126.15,4000.0,124.0663,124.0663,123.9975,124.0368,4000.0
2023-07-20 10:20:00,126.2,126.25,126.2,126.25,1200.0,124.086,124.1352,124.086,124.1352,1200.0
2023-07-20 10:25:00,126.34,126.58,126.33,126.58,2000.0,124.2237,124.4596,124.2138,124.4596,2000.0
2023-07-20 10:30:00,126.56,126.71,126.56,126.71,8040.0,124.44,124.5875,124.44,124.5875,8040.0
2023-07-20 10:35:00,126.91,126.96,126.91,126.96,800.0,124.7841,124.8333,124.7841,124.8333,800.0
2023-07-20 10:40:00,127.04,127.12,126.63,126.68,8520.0,124.9119,124.9906,124.5088,124.558,8520.0
2023-07-20 10:45:00,126.69,126.87,126.68,126.87,4124.0,124.5678,124.7448,124.558,124.7448,4124.0
2023-07-20 10:50:00,126.91,126.97,126.78,126.88,18244.0,124.7841,124.8431,124.6563,124.7546,18244.0
2023-07-20 10:55:00,126.84,126.84,126.69,126.69,4000.0,124.7153,124.7153,124.5678,124.5678,4000.0
2023-07-20 11:00:00,126.71,126.97,126.71,126.97,3496.0,124.5875,124.8431,124.5875,124.8431,3496.0
2023-07-20 11:05:00,126.93,127.03,126.93,127.03,2000.0,124.8038,124.9021,124.8038,124.9021,2000.0
2023-07-20 11:10:00,127.07,127.07,126.97,126.97,1600.0,124.9414,124.9414,124.8431,124.8431,1600.0
2023-07-20 11:15:00,127.0,127.0,126.95,126.95,800.0,124.8726,124.8726,124.8234,124.8234,800.0
2023-07-20 11:20:00,126.93,126.93,126.72,126.72,3200.0,124.8038,124.8038,124.5973,124.5973,3200.0
2023-07-20 11:25:00,126.69,126.84,126.69,126.84,4212.0,124.5678,124.7153,124.5678,124.7153,4212.0
2023-07-20 11:30:00,126.67,126.93,126.67,126.92,4328.0,124.5481,124.8038,124.5481,124.7939,4328.0
2023-07-20 11:35:00,127.02,127.02,127.02,127.02,1880.0,124.8923,124.8923,124.8923,124.8923,1880.0
2023-07-20 11:40:00,127.28,127.28,127.2,127.2,800.0,125.1479,125.1479,125.0692,125.0692,800.0
2023-07-20 11:45:00,127.24,127.24,127.11,127.11,1200.0,125.1086,125.1086,124.9808,124.9808,1200.0
2023-07-20 11:50:00,127.25,127.28,127.22,127.28,2800.0,125.1184,125.1479,125.0889,125.1479,2800.0
2023-07-20 11:55:00,127.27,127.27,127.18,127.22,2976.0,125.1381,125.1381,125.0496,125.0889,2976.0
2023-07-20 12:00:00,127.29,127.29,127.28,127.29,400.0,125.1577,125.1577,125.1479,125.1577,400.0
2023-07-20 12:05:00,127.35,127.4,127.34,127.4,1792.0,125.2167,125.2659,125.2069,125.2659,1792.0
2023-07-20 12:10:00,127.39,127.45,127.39,127.45,800.0,125.2561,125.3151,125.2561,125.3151,800.0
2023-07-20 12:15:00,127.41,127.41,127.34,127.34,1200.0,125.2757,125.2757,125.2069,125.2069,1200.0
2023-07-20 12:20:00,127.3,127.3,127.16,127.16,800.0,125.1676,125.1676,125.0299,125.0299,800.0
2023-07-20 12:25:00,127.15,127.24,127.15,127.2,2000.0,125.0201,125.1086,125.0201,125.0692,2000.0
2023-07-20 12:30:00,127.14,127.14,127.09,127.09,1600.0,125.0103,125.0103,124.9611,124.9611,1600.0
2023-07-20 12:35:00,127.06,127.2,127.06,127.17,2800.0,124.9316,125.0692,124.9316,125.0397,2800.0
2023-07-20 12:40:00,127.16,127.3,127.15,127.3,2800.0,125.0299,125.1676,125.0201,125.1676,2800.0
2023-07-20 12:45:00,127.29,127.31,127.29,127.31,800.0,125.1577,125.1774,125.1577,125.1774,800.0
2023-07-20 12:50:00,127.34,127.38,127.29,127.38,2180.0,125.2069,125.2462,125.1577,125.2462,2180.0
2023-07-20 12:55:00,127.24,127.24,127.18,127.18,5512.0,125.1086,125.1086,125.0496,125.0496,5512.0
2023-07-20 13:00:00,127.21,127.21,127.14,127.2,2400.0,125.0791,125.0791,125.0103,125.0692,2400.0
2023-07-20 13:05:00,127.22,127.27,127.17,127.22,2800.0,125.0889,125.1381,125.0397,125.0889,2800.0
2023-07-20 13:10:00,127.28,127.29,127.28,127.29,800.0,125.1479,125.1577,125.1479,125.1577,800.0
2023-07-20 13:15:00,127.19,127.19,127.08,127.08,2844.0,125.0594,125.0594,124.9513,124.9513,2844.0
2023-07-20 13:20:00,127.25,127.28,127.21,127.27,3600.0,125.1184,125.1479,125.0791,125.1381,3600.0
2023-07-20 13:25:00,127.21,127.34,127.21,127.34,2720.0,125.0791,125.2069,125.0791,125.2069,2720.0
2023-07-20 13:30:00,127.28,127.36,127.23,127.36,3600.0,125.1479,125.2266,125.0987,125.2266,3600.0
2023-07-20 13:35:00,127.37,127.38,127.14,127.14,6804.0,125.2364,125.2462,125.0103,125.0103,6804.0
2023-07-20 13:40:00,127.11,127.16,127.01,127.01,6444.0,124.9808,125.0299,124.8824,124.8824,6444.0
2023-07-20 13:45:00,126.99,127.03,126.95,126.98,2000.0,124.8628,124.9021,124.8234,124.8529,2000.0
2023-07-20 13:50:00,127.04,127.1,127.01,127.04,6320.0,124.9119,124.9709,124.8824,124.9119,6320.0
2023-07-20 13:55:00,127.06,127.06,126.96,126.96,4452.0,124.9316,124.9316,124.8333,124.8333,4452.0
2023-07-20 14:00:00,126.87,127.01,126.86,126.86,5600.0,124.7448,124.8824,124.7349,124.7349,5600.0
2023-07-20 14:05:00,126.85,126.85,126.79,126.8,1600.0,124.7251,124.7251,124.6661,124.6759,1600.0
2023-07-20 14:10:00,126.76,126.77,126.64,126.68,9600.0,124.6366,124.6464,124.5186,124.558,9600.0
2023-07-20 14:15:00,126.67,126.8,126.66,126.72,7600.0,124.5481,124.6759,124.5383,124.5973,7600.0
2023-07-20 14:20:00,126.66,126.82,126.66,126.82,5600.0,124.5383,124.6956,124.5383,124.6956,5600.0
2023-07-20 14:25:00,126.76,126.76,126.74,126.75,800.0,124.6366,124.6366,124.617,124.6268,800.0
2023-07-20 14:30:00,126.6,126.7,126.58,126.67,6400.0,124.4793,124.5776,124.4596,124.5481,6400.0
2023-07-20 14:35:00,126.62,126.73,126.62,126.68,4800.0,124.499,124.6071,124.499,124.558,4800.0
2023-07-20 14:40:00,126.69,126.69,126.61,126.64,3008.0,124.5678,124.5678,124.4891,124.5186,3008.0
2023-07-20 14:45:00,126.66,126.73,126.64,126.64,5600.0,124.5383,124.6071,124.5186,124.5186,5600.0
2023-07-20 14:50:00,126.69,126.81,126.69,126.78,27164.0,124.5678,124.6858,124.5678,124.6563,27164.0
2023-07-20 14:55:00,126.78,126.78,126.66,126.7,6312.0,124.6563,124.6563,124.5383,124.5776,6312.0
2023-07-20 15:00:00,126.73,126.77,126.5,126.5,22064.0,124.6071,124.6464,124.381,124.381,22064.0
2023-07-20 15:05:00,126.55,126.84,126.43,126.79,9788.0,124.4301,124.7153,124.3121,124.6661,9788.0
2023-07-20 15:10:00,126.85,126.86,126.81,126.81,2400.0,124.7251,124.7349,124.6858,124.6858,2400.0
2023-07-20 15:15:00,126.82,126.86,126.68,126.86,8400.0,124.6956,124.7349,124.558,124.7349,8400.0
2023-07-20 15:20:00,126.87,126.88,126.7,126.71,9320.0,124.7448,124.7546,124.5776,124.5875,9320.0
2023-07-20 15:25:00,126.64,126.66,126.62,126.66,1200.0,124.5186,124.5383,124.499,124.5383,1200.0
2023-07-20 15:30:00,126.64,126.72,126.59,126.59,5200.0,124.5186,124.5973,124.4695,124.4695,5200.0
2023-07-20 15:35:00,126.58,126.73,126.49,126.65,27972.0,124.4596,124.6071,124.3711,124.5285,27972.0
2023-07-20 15:40:00,126.62,126.86,126.62,126.79,15404.0,124.499,124.7349,124.499,124.6661,15404.0
2023-07-20 15:45:00,126.8,126.81,126.68,126.7,71380.0,124.6759,124.6858,124.558,124.5776,71380.0
2023-07-20 15:50:00,126.7,126.83,126.7,126.77,75692.0,124.5776,124.7054,124.5776,124.6464,75692.0
2023-07-20 15:55:00,126.78,126.88,126.75,126.77,73860.0,124.6563,124.7546,124.6268,124.6464,73860.0
2023-07-21 09:30:00,127.75,127.75,127.61,127.64,72544.0,125.61,125.61,125.4724,125.5019,72544.0
2023-07-21 09:35:00,127.59,128.2,127.55,128.2,27412.0,125.4527,126.0525,125.4134,126.0525,27412.0
2023-07-21 09:40:00,128.18,128.19,127.88,127.92,12888.0,126.0328,126.0427,125.7379,125.7772,12888.0
2023-07-21 09:45:00,127.91,127.95,127.57,127.95,10560.0,125.7674,125.8067,125.433,125.8067,10560.0
2023-07-21 09:50:00,128.02,128.02,127.83,127.87,16444.0,125.8755,125.8755,125.6887,125.728,16444.0
2023-07-21 09:55:00,127.92,128.13,127.9,128.13,15032.0,125.7772,125.9837,125.7575,125.9837,15032.0
2023-07-21 10:00:00,128.11,128.51,128.02,128.5,25256.0,125.964,126.3573,125.8755,126.3475,25256.0
2023-07-21 10:05:00,128.5,128.53,128.42,128.52,13312.0,126.3475,126.377,126.2688,126.3671,13312.0
2023-07-21 10:10:00,128.52,128.52,128.01,128.01,24356.0,126.3671,126.3671,125.8657,125.8657,24356.0
2023-07-21 10:15:00,127.89,127.91,127.73,127.86,12528.0,125.7477,125.7674,125.5904,125.7182,12528.0
2023-07-21 10:20:00,127.86,128.02,127.69,128.0,12056.0,125.7182,125.8755,125.551,125.8558,12056.0
2023-07-21 10:25:00,128.03,128.07,127.97,128.02,6508.0,125.8853,125.9247,125.8263,125.8755,6508.0
2023-07-21 10:30:00,128.0,128.04,127.76,127.98,17616.0,125.8558,125.8952,125.6199,125.8362,17616.0
2023-07-21 10:35:00,128.07,128.14,128.02,128.1,19748.0,125.9247,125.9935,125.8755,125.9542,19748.0
2023-07-21 10:40:00,128.12,128.29,128.12,128.29,19732.0,125.9738,126.141,125.9738,126.141,19732.0
2023-07-21 10:45:00,128.28,128.28,128.1,128.1,6800.0,126.1312,126.1312,125.9542,125.9542,6800.0
2023-07-21 10:50:00,128.09,128.09,127.93,128.0,14652.0,125.9443,125.9443,125.787,125.8558,14652.0
2023-07-21 10:55:00,127.99,128.24,127.99,128.24,8196.0,125.846,126.0918,125.846,126.0918,8196.0
2023-07-21 11:00:00,128.27,128.33,128.04,128.04,12416.0,126.1213,126.1803,125.8952,125.8952,12416.0
2023-07-21 11:05:00,128.05,128.39,128.05,128.39,17600.0,125.905,126.2393,125.905,126.2393,17600.0
2023-07-21 11:10:00,128.45,128.45,128.3,128.3,17072.0,126.2983,126.2983,126.1508,126.1508,17072.0
2023-07-21 11:15:00,128.3,128.35,128.24,128.31,4000.0,126.1508,126.2,126.0918,126.1607,4000.0
2023-07-21 11:20:00,128.25,128.34,128.16,128.16,44816.0,126.1017,126.1901,126.0132,126.0132,44816.0
2023-07-21 11:25:00,128.1,128.18,128.05,128.05,22784.0,125.9542,126.0328,125.905,125.905,22784.0
2023-07-21 11:30:00,128.11,128.36,128.08,128.36,6048.0,125.964,126.2098,125.9345,126.2098,6048.0
2023-07-21 11:35:00,128.29,128.51,128.29,128.43,11340.0,126.141,126.3573,126.141,126.2786,11340.0
2023-07-21 11:40:00,128.5,128.58,128.33,128.39,11660.0,126.3475,126.4261,126.1803,126.2393,11660.0
2023-07-21 11:45:00,128.29,128.43,128.29,128.43,2800.0,126.141,126.2786,126.141,126.2786,2800.0
2023-07-21 11:50:00,128.42,128.46,128.4,128.46,6752.0,126.2688,126.3081,126.2491,126.3081,6752.0
2023-07-21 11:55:00,128.52,128.58,128.51,128.51,4000.0,126.3671,126.4261,126.3573,126.3573,4000.0
2023-07-21 12:00:00,128.44,128.45,128.24,128.32,9068.0,126.2885,126.2983,126.0918,126.1705,9068.0
2023-07-21 12:05:00,128.31,128.38,128.27,128.38,1600.0,126.1607,126.2295,126.1213,126.2295,1600.0
2023-07-21 12:10:00,128.43,128.51,128.42,128.46,6000.0,126.2786,126.3573,126.2688,126.3081,6000.0
2023-07-21 12:15:00,128.46,128.55,128.44,128.45,14196.0,126.3081,126.3966,126.2885,126.2983,14196.0
2023-07-21 12:20:00,128.46,128.48,128.19,128.25,12884.0,126.3081,126.3278,126.0427,126.1017,12884.0
2023-07-21 12:25:00,128.15,128.15,128.1,128.1,800.0,126.0033,126.0033,125.9542,125.9542,800.0
2023-07-21 12:30:00,128.1,128.1,127.97,127.97,2400.0,125.9542,125.9542,125.8263,125.8263,2400.0
2023-07-21 12:35:00,127.92,127.92,127.92,127.92,4596.0,125.7772,125.7772,125.7772,125.7772,4596.0
2023-07-21 12:40:00,127.92,128.03,127.9,127.9,4000.0,125.7772,125.8853,125.7575,125.7575,4000.0
2023-07-21 12:45:00,127.97,128.14,127.96,128.08,16400.0,125.8263,125.9935,125.8165,125.9345,16400.0
2023-07-21 12:50:00,128.1,128.11,127.99,128.03,5024.0,125.9542,125.964,125.846,125.8853,5024.0
2023-07-21 12:55:00,128.02,128.17,128.02,128.1,3600.0,125.8755,126.023,125.8755,125.9542,3600.0
2023-07-21 13:00:00,128.04,128.04,128.04,128.04,1200.0,125.8952,125.8952,125.8952,125.8952,1200.0
2023-07-21 13:05:00,128.1,128.24,128.1,128.21,2800.0,125.9542,126.0918,125.9542,126.0623,2800.0
2023-07-21 13:10:00,128.16,128.16,128.16,128.16,1200.0,126.0132,126.0132,126.0132,126.0132,1200.0
2023-07-21 13:15:00,128.11,128.15,128.1,128.1,2800.0,125.964,126.0033,125.9542,125.9542,2800.0
2023-07-21 13:20:00,128.1,128.1,128.05,128.07,2800.0,125.9542,125.9542,125.905,125.9247,2800.0
2023-07-21 13:25:00,128.04,128.11,128.03,128.03,3600.0,125.8952,125.964,125.8853,125.8853,3600.0
2023-07-21 13:30:00,128.03,128.03,127.96,128.02,2292.0,125.8853,125.8853,125.8165,125.8755,2292.0
2023-07-21 13:35:00,128.02,128.06,127.96,128.03,7308.0,125.8755,125.9148,125.8165,125.8853,7308.0
2023-07-21 13:40:00,128.07,128.07,128.02,128.03,3600.0,125.9247,125.9247,125.8755,125.8853,3600.0
2023-07-21 13:45:00,128.07,128.1,128.05,128.1,5772.0,125.9247,125.9542,125.905,125.9542,5772.0
2023-07-21 13:50:00,128.15,128.19,128.1,128.19,4868.0,126.0033,126.0427,125.9542,126.0427,4868.0
2023-07-21 13:55:00,128.19,128.31,128.17,128.31,21960.0,126.0427,126.1607,126.023,126.1607,21960.0
2023-07-21 14:00:00,128.25,128.37,128.23,128.24,20560.0,126.1017,126.2196,126.082,126.0918,20560.0
2023-07-21 14:05:00,128.29,128.29,128.2,128.2,3964.0,126.141,126.141,126.0525,126.0525,3964.0
2023-07-21 14:10:00,128.26,128.29,128.23,128.26,8132.0,126.1115,126.141,126.082,126.1115,8132.0
2023-07-21 14:15:00,128.2,128.22,128.19,128.21,4692.0,126.0525,126.0722,126.0427,126.0623,4692.0
2023-07-21 14:20:00,128.21,128.21,128.06,128.06,10264.0,126.0623,126.0623,125.9148,125.9148,10264.0
2023-07-21 14:25:00,128.01,128.1,128.0,128.06,3200.0,125.8657,125.9542,125.8558,125.9148,3200.0
2023-07-21 14:30:00,128.14,128.14,127.95,127.95,5896.0,125.9935,125.9935,125.8067,125.8067,5896.0
2023-07-21 14:35:00,128.01,128.03,128.01,128.01,1200.0,125.8657,125.8853,125.8657,125.8657,1200.0
2023-07-21 14:40:00,127.99,128.05,127.99,128.01,3600.0,125.846,125.905,125.846,125.8657,3600.0
2023-07-21 14:45:00,127.99,128.02,127.97,128.02,3200.0,125.846,125.8755,125.8263,125.8755,3200.0
2023-07-21 14:50:00,128.03,128.03,127.95,127.95,4740.0,125.8853,125.8853,125.8067,125.8067,4740.0
2023-07-21 14:55:00,127.91,127.97,127.91,127.97,5784.0,125.7674,125.8263,125.7674,125.8263,5784.0
2023-07-21 15:00:00,127.91,127.91,127.78,127.82,11232.0,125.7674,125.7674,125.6395,125.6789,11232.0
2023-07-21 15:05:00,127.82,127.98,127.82,127.92,11032.0,125.6789,125.8362,125.6789,125.7772,11032.0
2023-07-21 15:10:00,127.83,127.97,127.83,127.97,5600.0,125.6887,125.8263,125.6887,125.8263,5600.0
2023-07-21 15:15:00,127.98,127.99,127.83,127.94,7080.0,125.8362,125.846,125.6887,125.7968,7080.0
2023-07-21 15:20:00,127.93,127.93,127.77,127.77,2800.0,125.787,125.787,125.6297,125.6297,2800.0
2023-07-21 15:25:00,127.75,127.75,127.68,127.7,13172.0,125.61,125.61,125.5412,125.5609,13172.0
2023-07-21 15:30:00,127.71,127.73,127.61,127.63,35920.0,125.5707,125.5904,125.4724,125.492,35920.0
2023-07-21 15:35:00,127.64,127.68,127.49,127.49,19504.0,125.5019,125.5412,125.3544,125.3544,19504.0
2023-07-21 15:40:00,127.53,127.53,127.29,127.32,42248.0,125.3937,125.3937,125.1577,125.1872,42248.0
2023-07-21 15:45:00,127.32,127.32,127.19,127.26,27908.0,125.1872,125.1872,125.0594,125.1282,27908.0
2023-07-21 15:50:00,127.28,127.67,127.27,127.31,110776.0,125.1479,125.5314,125.1381,125.1774,110776.0
2023-07-21 15:55:00,127.17,127.2,126.77,126.83,158580.0,125.0397,125.0692,124.6464,124.7054,158580.0
2023-07-24 09:30:00,126.22,126.5,126.09,126.29,24124.0,124.1057,124.381,123.9778,124.1745,24124.0
2023-07-24 09:35:00,126.32,126.88,126.32,126.76,12680.0,124.204,124.7546,124.204,124.6366,12680.0
2023-07-24 09:40:00,126.67,127.11,126.67,126.95,14176.0,124.5481,124.9808,124.5481,124.8234,14176.0
2023-07-24 09:45:00,127.01,127.13,126.63,126.66,44912.0,124.8824,125.0004,124.5088,124.5383,44912.0
2023-07-24 09:50:00,126.75,127.0,126.75,126.92,13212.0,124.6268,124.8726,124.6268,124.7939,13212.0
2023-07-24 09:55:00,126.98,127.07,126.86,127.03,22416.0,124.8529,124.9414,124.7349,124.9021,22416.0
2023-07-24 10:00:00,127.22,127.22,126.84,126.84,2400.0,125.0889,125.0889,124.7153,124.7153,2400.0
2023-07-24 10:05:00,126.82,126.92,126.73,126.85,10452.0,124.6956,124.7939,124.6071,124.7251,10452.0
2023-07-24 10:10:00,126.88,127.2,126.84,127.2,24248.0,124.7546,125.0692,124.7153,125.0692,24248.0
2023-07-24 10:15:00,127.25,127.42,127.19,127.33,16312.0,125.1184,125.2856,125.0594,125.1971,16312.0
2023-07-24 10:20:00,127.25,127.29,127.16,127.21,3076.0,125.1184,125.1577,125.0299,125.0791,3076.0
2023-07-24 10:25:00,127.3,127.48,127.22,127.48,28060.0,125.1676,125.3446,125.0889,125.3446,28060.0
2023-07-24 10:30:00,127.4,127.4,127.18,127.36,4364.0,125.2659,125.2659,125.0496,125.2266,4364.0
2023-07-24 10:35:00,127.28,127.35,127.24,127.24,3200.0,125.1479,125.2167,125.1086,125.1086,3200.0
2023-07-24 10:40:00,127.26,127.26,127.09,127.12,5200.0,125.1282,125.1282,124.9611,124.9906,5200.0
2023-07-24 10:45:00,127.05,127.16,127.05,127.14,4400.0,124.9218,125.0299,124.9218,125.0103,4400.0
2023-07-24 10:50:00,127.07,127.09,127.04,127.09,7616.0,124.9414,124.9611,124.9119,124.9611,7616.0
2023-07-24 10:55:00,127.13,127.2,127.13,127.2,4400.0,125.0004,125.0692,125.0004,125.0692,4400.0
2023-07-24 11:00:00,127.09,127.11,127.02,127.04,20832.0,124.9611,124.9808,124.8923,124.9119,20832.0
2023-07-24 11:05:00,126.97,126.97,126.76,126.87,9600.0,124.8431,124.8431,124.6366,124.7448,9600.0
2023-07-24 11:10:00,126.98,127.11,126.98,127.11,4000.0,124.8529,124.9808,124.8529,124.9808,4000.0
2023-07-24 11:15:00,127.06,127.16,127.06,127.16,14452.0,124.9316,125.0299,124.9316,125.0299,14452.0
2023-07-24 11:20:00,127.11,127.11,127.02,127.09,2656.0,124.9808,124.9808,124.8923,124.9611,2656.0
2023-07-24 11:25:00,127.11,127.11,127.04,127.05,1200.0,124.9808,124.9808,124.9119,124.9218,1200.0
2023-07-24 11:30:00,127.2,127.21,127.13,127.21,2000.0,125.0692,125.0791,125.0004,125.0791,2000.0
2023-07-24 11:35:00,127.19,127.24,127.1,127.24,3600.0,125.0594,125.1086,124.9709,125.1086,3600.0
2023-07-24 11:40:00,127.3,127.36,127.3,127.32,1680.0,125.1676,125.2266,125.1676,125.1872,1680.0
2023-07-24 11:45:00,127.32,127.32,127.32,127.32,0.0,125.1872,125.1872,125.1872,125.1872,0.0
2023-07-24 11:50:00,127.28,127.29,127.25,127.29,3548.0,125.1479,125.1577,125.1184,125.1577,3548.0
2023-07-24 11:55:00,127.34,127.39,127.34,127.39,800.0,125.2069,125.2561,125.2069,125.2561,800.0
2023-07-24 12:00:00,127.37,127.46,127.37,127.46,2340.0,125.2364,125.3249,125.2364,125.3249,2340.0
2023-07-24 12:05:00,127.4,127.4,127.28,127.28,1200.0,125.2659,125.2659,125.1479,125.1479,1200.0
2023-07-24 12:10:00,127.28,127.43,127.28,127.43,3820.0,125.1479,125.2954,125.1479,125.2954,3820.0
2023-07-24 12:15:00,127.4,127.43,127.4,127.41,2656.0,125.2659,125.2954,125.2659,125.2757,2656.0
2023-07-24 12:20:00,127.39,127.41,127.35,127.36,1600.0,125.2561,125.2757,125.2167,125.2266,1600.0
2023-07-24 12:25:00,127.33,127.38,127.33,127.38,800.0,125.1971,125.2462,125.1971,125.2462,800.0
2023-07-24 12:30:00,127.35,127.4,127.35,127.36,2120.0,125.2167,125.2659,125.2167,125.2266,2120.0
2023-07-24 12:35:00,127.45,127.47,127.45,127.45,1200.0,125.3151,125.3347,125.3151,125.3151,1200.0
2023-07-24 12:40:00,127.44,127.5,127.42,127.5,2672.0,125.3052,125.3642,125.2856,125.3642,2672.0
2023-07-24 12:45:00,127.44,127.47,127.44,127.47,1600.0,125.3052,125.3347,125.3052,125.3347,1600.0
2023-07-24 12:50:00,127.47,127.48,127.33,127.48,6724.0,125.3347,125.3446,125.1971,125.3446,6724.0
2023-07-24 12:55:00,127.46,127.63,127.46,127.56,8000.0,125.3249,125.492,125.3249,125.4232,8000.0
2023-07-24 13:00:00,127.52,127.57,127.49,127.57,4480.0,125.3839,125.433,125.3544,125.433,4480.0
2023-07-24 13:05:00,127.63,127.64,127.58,127.64,6380.0,125.492,125.5019,125.4429,125.5019,6380.0
2023-07-24 13:10:00,127.7,127.73,127.67,127.73,8072.0,125.5609,125.5904,125.5314,125.5904,8072.0
2023-07-24 13:15:00,127.79,127.79,127.61,127.63,8320.0,125.6494,125.6494,125.4724,125.492,8320.0
2023-07-24 13:20:00,127.55,127.55,127.55,127.55,400.0,125.4134,125.4134,125.4134,125.4134,400.0
2023-07-24 13:25:00,127.61,127.67,127.59,127.59,3324.0,125.4724,125.5314,125.4527,125.4527,3324.0
2023-07-24 13:30:00,127.53,127.53,127.46,127.46,11352.0,125.3937,125.3937,125.3249,125.3249,11352.0
2023-07-24 13:35:00,127.48,127.55,127.47,127.54,4052.0,125.3446,125.4134,125.3347,125.4035,4052.0
2023-07-24 13:40:00,127.48,127.48,127.45,127.47,2000.0,125.3446,125.3446,125.3151,125.3347,2000.0
2023-07-24 13:45:00,127.47,127.47,127.43,127.45,6400.0,125.3347,125.3347,125.2954,125.3151,6400.0
2023-07-24 13:50:00,127.51,127.51,127.51,127.51,400.0,125.3741,125.3741,125.3741,125.3741,400.0
2023-07-24 13:55:00,127.51,127.55,127.51,127.55,3600.0,125.3741,125.4134,125.3741,125.4134,3600.0
2023-07-24 14:00:00,127.69,127.71,127.65,127.69,3292.0,125.551,125.5707,125.5117,125.551,3292.0
2023-07-24 14:05:00,127.69,127.77,127.69,127.76,2036.0,125.551,125.6297,125.551,125.6199,2036.0
2023-07-24 14:10:00,127.81,127.85,127.78,127.8,4720.0,125.669,125.7084,125.6395,125.6592,4720.0
2023-07-24 14:15:00,127.74,127.78,127.68,127.75,3352.0,125.6002,125.6395,125.5412,125.61,3352.0
2023-07-24 14:20:00,127.73,127.76,127.71,127.71,4500.0,125.5904,125.6199,125.5707,125.5707,4500.0
2023-07-24 14:25:00,127.75,127.83,127.75,127.75,9912.0,125.61,125.6887,125.61,125.61,9912.0
2023-07-24 14:30:00,127.7,127.7,127.7,127.7,400.0,125.5609,125.5609,125.5609,125.5609,400.0
2023-07-24 14:35:00,127.65,127.65,127.62,127.65,2416.0,125.5117,125.5117,125.4822,125.5117,2416.0
2023-07-24 14:40:00,127.62,127.68,127.6,127.68,10000.0,125.4822,125.5412,125.4625,125.5412,10000.0
2023-07-24 14:45:00,127.66,127.71,127.65,127.68,3632.0,125.5215,125.5707,125.5117,125.5412,3632.0
2023-07-24 14:50:00,127.66,127.72,127.66,127.7,12400.0,125.5215,125.5805,125.5215,125.5609,12400.0
2023-07-24 14:55:00,127.61,127.64,127.61,127.64,3544.0,125.4724,125.5019,125.4724,125.5019,3544.0
2023-07-24 15:00:00,127.7,127.72,127.65,127.65,3016.0,125.5609,125.5805,125.5117,125.5117,3016.0
2023-07-24 15:05:00,127.73,127.73,127.67,127.67,1600.0,125.5904,125.5904,125.5314,125.5314,1600.0
2023-07-24 15:10:00,127.63,127.63,127.62,127.62,1200.0,125.492,125.492,125.4822,125.4822,1200.0
2023-07-24 15:15:00,127.68,127.79,127.68,127.79,13268.0,125.5412,125.6494,125.5412,125.6494,13268.0
2023-07-24 15:20:00,127.79,127.79,127.73,127.73,1600.0,125.6494,125.6494,125.5904,125.5904,1600.0
2023-07-24 15:25:00,127.68,127.68,127.58,127.58,1600.0,125.5412,125.5412,125.4429,125.4429,1600.0
2023-07-24 15:30:00,127.51,127.69,127.51,127.52,4000.0,125.3741,125.551,125.3741,125.3839,4000.0
2023-07-24 15:35:00,127.58,127.59,127.53,127.53,2800.0,125.4429,125.4527,125.3937,125.3937,2800.0
2023-07-24 15:40:00,127.53,127.68,127.53,127.68,14516.0,125.3937,125.5412,125.3937,125.5412,14516.0
2023-07-24 15:45:00,127.66,127.7,127.59,127.59,25408.0,125.5215,125.5609,125.4527,125.4527,25408.0
2023-07-24 15:50:00,127.56,127.56,127.36,127.51,37816.0,125.4232,125.4232,125.2266,125.3741,37816.0
2023-07-24 15:55:00,127.52,127.73,127.52,127.66,93176.0,125.3839,125.5904,125.3839,125.5215,93176.0
2023-07-25 09:30:00,127.47,127.76,127.01,127.76,19068.0,125.3347,125.6199,124.8824,125.6199,19068.0
2023-07-25 09:35:00,127.64,127.65,127.36,127.36,5600.0,125.5019,125.5117,125.2266,125.2266,5600.0
2023-07-25 09:40:00,127.36,127.44,127.19,127.42,21728.0,125.2266,125.3052,125.0594,125.2856,21728.0
2023-07-25 09:45:00,127.51,127.96,127.49,127.95,21152.0,125.3741,125.8165,125.3544,125.8067,21152.0
2023-07-25 09:50:00,128.02,128.17,128.02,128.09,11200.0,125.8755,126.023,125.8755,125.9443,11200.0
2023-07-25 09:55:00,127.98,128.03,127.88,127.94,14000.0,125.8362,125.8853,125.7379,125.7968,14000.0
2023-07-25 10:00:00,127.95,128.04,127.88,128.04,19576.0,125.8067,125.8952,125.7379,125.8952,19576.0
2023-07-25 10:05:00,127.86,128.21,127.86,128.03,19016.0,125.7182,126.0623,125.7182,125.8853,19016.0
2023-07-25 10:10:00,127.98,128.05,127.96,128.03,16448.0,125.8362,125.905,125.8165,125.8853,16448.0
2023-07-25 10:15:00,128.05,128.07,127.95,127.98,6800.0,125.905,125.9247,125.8067,125.8362,6800.0
2023-07-25 10:20:00,127.95,128.1,127.91,128.07,12736.0,125.8067,125.9542,125.7674,125.9247,12736.0
2023-07-25 10:25:00,128.07,128.07,127.9,127.97,12612.0,125.9247,125.9247,125.7575,125.8263,12612.0
2023-07-25 10:30:00,127.91,128.05,127.82,128.05,19556.0,125.7674,125.905,125.6789,125.905,19556.0
2023-07-25 10:35:00,128.08,128.2,128.08,128.09,5600.0,125.9345,126.0525,125.9345,125.9443,5600.0
2023-07-25 10:40:00,128.15,128.32,128.15,128.32,5600.0,126.0033,126.1705,126.0033,126.1705,5600.0
2023-07-25 10:45:00,128.17,128.32,128.17,128.17,3600.0,126.023,126.1705,126.023,126.023,3600.0
2023-07-25 10:50:00,128.17,128.17,128.02,128.02,14452.0,126.023,126.023,125.8755,125.8755,14452.0
2023-07-25 10:55:00,128.08,128.18,128.01,128.17,11000.0,125.9345,126.0328,125.8657,126.023,11000.0
2023-07-25 11:00:00,128.12,128.12,127.91,127.91,4696.0,125.9738,125.9738,125.7674,125.7674,4696.0
2023-07-25 11:05:00,127.9,128.12,127.84,127.89,24060.0,125.7575,125.9738,125.6985,125.7477,24060.0
2023-07-25 11:10:00,127.93,128.14,127.91,128.13,5304.0,125.787,125.9935,125.7674,125.9837,5304.0
2023-07-25 11:15:00,128.1,128.39,128.09,128.33,14196.0,125.9542,126.2393,125.9443,126.1803,14196.0
2023-07-25 11:20:00,128.29,128.57,128.29,128.57,4800.0,126.141,126.4163,126.141,126.4163,4800.0
2023-07-25 11:25:00,128.63,128.63,128.43,128.43,8172.0,126.4753,126.4753,126.2786,126.2786,8172.0
2023-07-25 11:30:00,128.37,128.6,128.36,128.6,15556.0,126.2196,126.4458,126.2098,126.4458,15556.0
2023-07-25 11:35:00,128.61,128.73,128.56,128.73,9940.0,126.4556,126.5736,126.4065,126.5736,9940.0
2023-07-25 11:40:00,128.54,128.6,128.49,128.6,4548.0,126.3868,126.4458,126.3376,126.4458,4548.0
2023-07-25 11:45:00,128.49,128.58,128.49,128.54,3180.0,126.3376,126.4261,126.3376,126.3868,3180.0
2023-07-25 11:50:00,128.54,128.69,128.51,128.51,11408.0,126.3868,126.5343,126.3573,126.3573,11408.0
2023-07-25 11:55:00,128.51,128.55,128.48,128.54,5724.0,126.3573,126.3966,126.3278,126.3868,5724.0
2023-07-25 12:00:00,128.57,128.68,128.56,128.64,12572.0,126.4163,126.5245,126.4065,126.4851,12572.0
2023-07-25 12:05:00,128.63,128.65,128.57,128.57,29164.0,126.4753,126.495,126.4163,126.4163,29164.0
2023-07-25 12:10:00,128.55,128.64,128.51,128.51,7356.0,126.3966,126.4851,126.3573,126.3573,7356.0
2023-07-25 12:15:00,128.47,128.64,128.46,128.64,11000.0,126.318,126.4851,126.3081,126.4851,11000.0
2023-07-25 12:20:00,128.54,128.54,128.49,128.49,1336.0,126.3868,126.3868,126.3376,126.3376,1336.0
2023-07-25 12:25:00,128.61,128.63,128.57,128.63,5632.0,126.4556,126.4753,126.4163,126.4753,5632.0
2023-07-25 12:30:00,128.62,128.62,128.42,128.48,3600.0,126.4655,126.4655,126.2688,126.3278,3600.0
2023-07-25 12:35:00,128.41,128.51,128.41,128.47,7348.0,126.259,126.3573,126.259,126.318,7348.0
2023-07-25 12:40:00,128.5,128.5,128.42,128.42,3600.0,126.3475,126.3475,126.2688,126.2688,3600.0
2023-07-25 12:45:00,128.39,128.39,128.27,128.27,2400.0,126.2393,126.2393,126.1213,126.1213,2400.0
2023-07-25 12:50:00,128.31,128.61,128.24,128.61,21600.0,126.1607,126.4556,126.0918,126.4556,21600.0
2023-07-25 12:55:00,128.48,128.72,128.48,128.59,4332.0,126.3278,126.5638,126.3278,126.436,4332.0
2023-07-25 13:00:00,128.64,128.64,128.64,128.64,400.0,126.4851,126.4851,126.4851,126.4851,400.0
2023-07-25 13:05:00,128.54,128.63,128.53,128.63,1600.0,126.3868,126.4753,126.377,126.4753,1600.0
2023-07-25 13:10:00,128.63,128.68,128.55,128.61,3620.0,126.4753,126.5245,126.3966,126.4556,3620.0
2023-07-25 13:15:00,128.61,128.61,128.55,128.55,3600.0,126.4556,126.4556,126.3966,126.3966,3600.0
2023-07-25 13:20:00,128.53,128.62,128.53,128.62,5320.0,126.377,126.4655,126.377,126.4655,5320.0
2023-07-25 13:25:00,128.6,128.61,128.6,128.61,1288.0,126.4458,126.4556,126.4458,126.4556,1288.0
2023-07-25 13:30:00,128.63,128.67,128.61,128.67,2000.0,126.4753,126.5146,126.4556,126.5146,2000.0
2023-07-25 13:35:00,128.66,128.76,128.62,128.72,15424.0,126.5048,126.6031,126.4655,126.5638,15424.0
2023-07-25 13:40:00,128.77,128.85,128.74,128.85,6000.0,126.6129,126.6916,126.5834,126.6916,6000.0
2023-07-25 13:45:00,128.8,128.8,128.75,128.75,8056.0,126.6424,126.6424,126.5933,126.5933,8056.0
2023-07-25 13:50:00,128.72,128.83,128.72,128.81,8736.0,126.5638,126.6719,126.5638,126.6523,8736.0
2023-07-25 13:55:00,128.79,128.83,128.79,128.83,4264.0,126.6326,126.6719,126.6326,126.6719,4264.0
2023-07-25 14:00:00,128.78,128.92,128.78,128.85,8660.0,126.6228,126.7604,126.6228,126.6916,8660.0
2023-07-25 14:05:00,128.85,128.95,128.85,128.95,12456.0,126.6916,126.7899,126.6916,126.7899,12456.0
2023-07-25 14:10:00,128.91,129.02,128.91,129.02,12800.0,126.7506,126.8588,126.7506,126.8588,12800.0
2023-07-25 14:15:00,129.02,129.03,128.98,129.0,5648.0,126.8588,126.8686,126.8194,126.8391,5648.0
2023-07-25 14:20:00,129.04,129.11,129.04,129.11,4400.0,126.8784,126.9473,126.8784,126.9473,4400.0
2023-07-25 14:25:00,129.12,129.25,129.06,129.25,11876.0,126.9571,127.0849,126.8981,127.0849,11876.0
2023-07-25 14:30:00,129.24,129.32,129.23,129.29,16512.0,127.0751,127.1537,127.0652,127.1242,16512.0
2023-07-25 14:35:00,129.29,129.29,129.17,129.18,6016.0,127.1242,127.1242,127.0062,127.0161,6016.0
2023-07-25 14:40:00,129.14,129.15,129.07,129.07,8180.0,126.9767,126.9866,126.9079,126.9079,8180.0
2023-07-25 14:45:00,129.08,129.18,129.05,129.14,11872.0,126.9178,127.0161,126.8883,126.9767,11872.0
2023-07-25 14:50:00,129.12,129.12,129.05,129.05,3272.0,126.9571,126.9571,126.8883,126.8883,3272.0
2023-07-25 14:55:00,129.04,129.06,128.87,128.87,4072.0,126.8784,126.8981,126.7113,126.7113,4072.0
2023-07-25 15:00:00,128.84,128.88,128.84,128.88,1600.0,126.6818,126.7211,126.6818,126.7211,1600.0
2023-07-25 15:05:00,128.87,128.87,128.79,128.8,6820.0,126.7113,126.7113,126.6326,126.6424,6820.0
2023-07-25 15:10:00,128.83,128.93,128.82,128.93,4000.0,126.6719,126.7703,126.6621,126.7703,4000.0
2023-07-25 15:15:00,128.93,129.07,128.93,128.99,5200.0,126.7703,126.9079,126.7703,126.8293,5200.0
2023-07-25 15:20:00,128.99,128.99,128.92,128.95,2800.0,126.8293,126.8293,126.7604,126.7899,2800.0
2023-07-25 15:25:00,128.95,128.96,128.93,128.94,3680.0,126.7899,126.7998,126.7703,126.7801,3680.0
2023-07-25 15:30:00,128.97,128.98,128.89,128.98,6000.0,126.8096,126.8194,126.7309,126.8194,6000.0
2023-07-25 15:35:00,129.02,129.14,129.02,129.1,5600.0,126.8588,126.9767,126.8588,126.9374,5600.0
2023-07-25 15:40:00,129.12,129.21,129.09,129.18,13400.0,126.9571,127.0456,126.9276,127.0161,13400.0
2023-07-25 15:45:00,129.19,129.19,129.1,129.11,8400.0,127.0259,127.0259,126.9374,126.9473,8400.0
2023-07-25 15:50:00,129.09,129.23,129.06,129.17,34188.0,126.9276,127.0652,126.8981,127.0062,34188.0
2023-07-25 15:55:00,129.16,129.24,129.09,129.09,81532.0,126.9964,127.0751,126.9276,126.9276,81532.0
2023-07-26 09:30:00,128.75,129.17,128.26,129.0,22024.0,126.5933,127.0062,126.1115,126.8391,22024.0
2023-07-26 09:35:00,129.01,129.11,128.97,128.97,2880.0,126.8489,126.9473,126.8096,126.8096,2880.0
2023-07-26 09:40:00,128.88,129.01,128.79,128.82,3000.0,126.7211,126.8489,126.6326,126.6621,3000.0
2023-07-26 09:45:00,128.75,128.82,128.59,128.79,6400.0,126.5933,126.6621,126.436,126.6326,6400.0
2023-07-26 09:50:00,128.79,128.99,128.75,128.99,4268.0,126.6326,126.8293,126.5933,126.8293,4268.0
2023-07-26 09:55:00,128.99,128.99,128.67,128.68,5824.0,126.8293,126.8293,126.5146,126.5245,5824.0
2023-07-26 10:00:00,128.62,128.73,128.61,128.71,3600.0,126.4655,126.5736,126.4556,126.554,3600.0
2023-07-26 10:05:00,128.71,128.82,128.71,128.8,3832.0,126.554,126.6621,126.554,126.6424,3832.0
2023-07-26 10:10:00,128.83,129.0,128.83,129.0,8800.0,126.6719,126.8391,126.6719,126.8391,8800.0
2023-07-26 10:15:00,128.98,129.02,128.6,128.6,5200.0,126.8194,126.8588,126.4458,126.4458,5200.0
2023-07-26 10:20:00,128.57,128.72,128.47,128.72,8400.0,126.4163,126.5638,126.318,126.5638,8400.0
2023-07-26 10:25:00,128.8,128.8,128.6,128.6,3200.0,126.6424,126.6424,126.4458,126.4458,3200.0
2023-07-26 10:30:00,128.62,128.62,128.62,128.62,400.0,126.4655,126.4655,126.4655,126.4655,400.0
2023-07-26 10:35:00,128.66,128.69,128.6,128.6,1704.0,126.5048,126.5343,126.4458,126.4458,1704.0
2023-07-26 10:40:00,128.72,128.77,128.69,128.69,2000.0,126.5638,126.6129,126.5343,126.5343,2000.0
2023-07-26 10:45:00,128.62,128.66,128.58,128.65,4564.0,126.4655,126.5048,126.4261,126.495,4564.0
2023-07-26 10:50:00,128.65,128.65,128.65,128.65,0.0,126.495,126.495,126.495,126.495,0.0
2023-07-26 10:55:00,128.57,128.61,128.54,128.61,2400.0,126.4163,126.4556,126.3868,126.4556,2400.0
2023-07-26 11:00:00,128.66,128.78,128.66,128.74,5972.0,126.5048,126.6228,126.5048,126.5834,5972.0
2023-07-26 11:05:00,128.85,128.85,128.81,128.81,1200.0,126.6916,126.6916,126.6523,126.6523,1200.0
2023-07-26 11:10:00,128.89,128.89,128.82,128.85,1200.0,126.7309,126.7309,126.6621,126.6916,1200.0
2023-07-26 11:15:00,128.88,128.9,128.87,128.9,1200.0,126.7211,126.7408,126.7113,126.7408,1200.0
2023-07-26 11:20:00,128.86,128.96,128.86,128.93,2800.0,126.7014,126.7998,126.7014,126.7703,2800.0
2023-07-26 11:25:00,128.98,129.06,128.98,129.06,4656.0,126.8194,126.8981,126.8194,126.8981,4656.0
2023-07-26 11:30:00,129.08,129.08,128.92,128.93,4712.0,126.9178,126.9178,126.7604,126.7703,4712.0
2023-07-26 11:35:00,128.93,128.93,128.93,128.93,0.0,126.7703,126.7703,126.7703,126.7703,0.0
2023-07-26 11:40:00,128.93,128.93,128.93,128.93,0.0,126.7703,126.7703,126.7703,126.7703,0.0
2023-07-26 11:45:00,128.86,128.94,128.86,128.94,1200.0,126.7014,126.7801,126.7014,126.7801,1200.0
2023-07-26 11:50:00,128.94,128.94,128.94,128.94,868.0,126.7801,126.7801,126.7801,126.7801,868.0
2023-07-26 11:55:00,128.98,128.98,128.94,128.98,1200.0,126.8194,126.8194,126.7801,126.8194,1200.0
2023-07-26 12:00:00,129.03,129.04,129.03,129.04,800.0,126.8686,126.8784,126.8686,126.8784,800.0
2023-07-26 12:05:00,129.04,129.04,129.04,129.04,0.0,126.8784,126.8784,126.8784,126.8784,0.0
2023-07-26 12:10:00,129.22,129.22,129.22,129.22,400.0,127.0554,127.0554,127.0554,127.0554,400.0
2023-07-26 12:15:00,129.2,129.2,129.2,129.2,800.0,127.0357,127.0357,127.0357,127.0357,800.0
2023-07-26 12:20:00,129.27,129.33,129.22,129.33,10668.0,127.1046,127.1636,127.0554,127.1636,10668.0
2023-07-26 12:25:00,129.28,129.28,129.16,129.16,2500.0,127.1144,127.1144,126.9964,126.9964,2500.0
2023-07-26 12:30:00,129.16,129.16,129.16,129.16,400.0,126.9964,126.9964,126.9964,126.9964,400.0
2023-07-26 12:35:00,129.13,129.15,129.08,129.11,10932.0,126.9669,126.9866,126.9178,126.9473,10932.0
2023-07-26 12:40:00,129.2,129.32,129.2,129.32,1600.0,127.0357,127.1537,127.0357,127.1537,1600.0
2023-07-26 12:45:00,129.26,129.26,129.26,129.26,1200.0,127.0947,127.0947,127.0947,127.0947,1200.0
2023-07-26 12:50:00,129.3,129.3,129.3,129.3,400.0,127.1341,127.1341,127.1341,127.1341,400.0
2023-07-26 12:55:00,129.3,129.3,129.3,129.3,0.0,127.1341,127.1341,127.1341,127.1341,0.0
2023-07-26 13:00:00,129.38,129.38,129.36,129.36,800.0,127.2127,127.2127,127.1931,127.1931,800.0
2023-07-26 13:05:00,129.41,129.41,129.41,129.41,4024.0,127.2422,127.2422,127.2422,127.2422,4024.0
2023-07-26 13:10:00,129.37,129.37,129.33,129.35,1956.0,127.2029,127.2029,127.1636,127.1832,1956.0
2023-07-26 13:15:00,129.38,129.38,129.34,129.35,1200.0,127.2127,127.2127,127.1734,127.1832,1200.0
2023-07-26 13:20:00,129.39,129.39,129.33,129.33,1600.0,127.2226,127.2226,127.1636,127.1636,1600.0
2023-07-26 13:25:00,129.33,129.33,129.26,129.27,2456.0,127.1636,127.1636,127.0947,127.1046,2456.0
2023-07-26 13:30:00,129.25,129.25,129.17,129.18,1200.0,127.0849,127.0849,127.0062,127.0161,1200.0
2023-07-26 13:35:00,129.17,129.17,129.17,129.17,800.0,127.0062,127.0062,127.0062,127.0062,800.0
2023-07-26 13:40:00,129.21,129.23,129.21,129.22,2000.0,127.0456,127.0652,127.0456,127.0554,2000.0
2023-07-26 13:45:00,129.21,129.22,129.19,129.22,1200.0,127.0456,127.0554,127.0259,127.0554,1200.0
2023-07-26 13:50:00,129.18,129.21,129.09,129.1,5588.0,127.0161,127.0456,126.9276,126.9374,5588.0
2023-07-26 13:55:00,129.22,129.22,129.22,129.22,400.0,127.0554,127.0554,127.0554,127.0554,400.0
2023-07-26 14:00:00,129.13,129.24,129.1,129.2,4844.0,126.9669,127.0751,126.9374,127.0357,4844.0
2023-07-26 14:05:00,129.22,129.22,129.07,129.12,2056.0,127.0554,127.0554,126.9079,126.9571,2056.0
2023-07-26 14:10:00,129.12,129.12,129.12,129.12,0.0,126.9571,126.9571,126.9571,126.9571,0.0
2023-07-26 14:15:00,129.05,129.05,129.0,129.0,1600.0,126.8883,126.8883,126.8391,126.8391,1600.0
2023-07-26 14:20:00,129.02,129.02,128.98,129.0,1600.0,126.8588,126.8588,126.8194,126.8391,1600.0
2023-07-26 14:25:00,128.93,128.98,128.91,128.95,1600.0,126.7703,126.8194,126.7506,126.7899,1600.0
2023-07-26 14:30:00,128.99,129.1,128.99,129.1,4096.0,126.8293,126.9374,126.8293,126.9374,4096.0
2023-07-26 14:35:00,129.11,129.56,129.1,129.55,5200.0,126.9473,127.3897,126.9374,127.3799,5200.0
2023-07-26 14:40:00,129.56,129.68,129.44,129.44,14320.0,127.3897,127.5077,127.2717,127.2717,14320.0
2023-07-26 14:45:00,129.61,129.61,129.41,129.41,6580.0,127.4389,127.4389,127.2422,127.2422,6580.0
2023-07-26 14:50:00,129.41,129.41,129.41,129.41,0.0,127.2422,127.2422,127.2422,127.2422,0.0
2023-07-26 14:55:00,129.6,129.63,129.48,129.51,3720.0,127.429,127.4585,127.3111,127.3405,3720.0
2023-07-26 15:00:00,129.51,129.56,129.48,129.52,4400.0,127.3405,127.3897,127.3111,127.3504,4400.0
2023-07-26 15:05:00,129.51,129.51,129.29,129.29,2112.0,127.3405,127.3405,127.1242,127.1242,2112.0
2023-07-26 15:10:00,128.88,129.03,128.88,129.0,3208.0,126.7211,126.8686,126.7211,126.8391,3208.0
2023-07-26 15:15:00,128.8,128.86,128.74,128.8,2000.0,126.6424,126.7014,126.5834,126.6424,2000.0
2023-07-26 15:20:00,128.93,129.18,128.93,129.15,6800.0,126.7703,127.0161,126.7703,126.9866,6800.0
2023-07-26 15:25:00,129.16,129.16,129.09,129.09,6016.0,126.9964,126.9964,126.9276,126.9276,6016.0
2023-07-26 15:30:00,129.08,129.16,128.99,129.12,4892.0,126.9178,126.9964,126.8293,126.9571,4892.0
2023-07-26 15:35:00,129.16,129.17,129.1,129.15,4000.0,126.9964,127.0062,126.9374,126.9866,4000.0
2023-07-26 15:40:00,129.17,129.26,129.17,129.24,8456.0,127.0062,127.0947,127.0062,127.0751,8456.0
2023-07-26 15:45:00,129.18,129.32,129.17,129.17,7724.0,127.0161,127.1537,127.0062,127.0062,7724.0
2023-07-26 15:50:00,129.12,129.19,129.08,129.13,28860.0,126.9571,127.0259,126.9178,126.9669,28860.0
2023-07-26 15:55:00,129.1,129.19,128.89,129.18,63880.0,126.9374,127.0259,126.7309,127.0161,63880.0
2023-07-27 09:30:00,129.07,129.39,128.85,129.39,23384.0,126.9079,127.2226,126.6916,127.2226,23384.0
2023-07-27 09:35:00,129.49,129.49,129.05,129.32,3500.0,127.3209,127.3209,126.8883,127.1537,3500.0
2023-07-27 09:40:00,129.28,129.28,128.61,128.67,7292.0,127.1144,127.1144,126.4556,126.5146,7292.0
2023-07-27 09:45:00,128.69,128.94,128.58,128.79,72408.0,126.5343,126.7801,126.4261,126.6326,72408.0
2023-07-27 09:50:00,128.66,128.85,128.56,128.76,4800.0,126.5048,126.6916,126.4065,126.6031,4800.0
2023-07-27 09:55:00,128.68,128.77,128.65,128.77,2560.0,126.5245,126.6129,126.495,126.6129,2560.0
2023-07-27 10:00:00,128.76,128.82,128.48,128.69,35300.0,126.6031,126.6621,126.3278,126.5343,35300.0
2023-07-27 10:05:00,128.6,128.6,128.41,128.51,6428.0,126.4458,126.4458,126.259,126.3573,6428.0
2023-07-27 10:10:00,128.33,128.49,128.33,128.48,13672.0,126.1803,126.3376,126.1803,126.3278,13672.0
2023-07-27 10:15:00,128.52,128.52,128.04,128.22,8064.0,126.3671,126.3671,125.8952,126.0722,8064.0
2023-07-27 10:20:00,128.21,128.36,128.21,128.23,2764.0,126.0623,126.2098,126.0623,126.082,2764.0
2023-07-27 10:25:00,128.1,128.1,128.08,128.08,1800.0,125.9542,125.9542,125.9345,125.9345,1800.0
2023-07-27 10:30:00,127.89,128.01,127.85,128.01,1800.0,125.7477,125.8657,125.7084,125.8657,1800.0
2023-07-27 10:35:00,128.05,128.05,128.0,128.05,1200.0,125.905,125.905,125.8558,125.905,1200.0
2023-07-27 10:40:00,128.01,128.06,128.01,128.02,2000.0,125.8657,125.9148,125.8657,125.8755,2000.0
2023-07-27 10:45:00,128.1,128.16,127.96,127.96,3600.0,125.9542,126.0132,125.8165,125.8165,3600.0
2023-07-27 10:50:00,127.95,127.95,127.78,127.89,4888.0,125.8067,125.8067,125.6395,125.7477,4888.0
2023-07-27 10:55:00,127.75,127.75,127.7,127.74,4400.0,125.61,125.61,125.5609,125.6002,4400.0
2023-07-27 11:00:00,127.81,127.96,127.81,127.85,4152.0,125.669,125.8165,125.669,125.7084,4152.0
2023-07-27 11:05:00,127.83,127.83,127.51,127.51,4192.0,125.6887,125.6887,125.3741,125.3741,4192.0
2023-07-27 11:10:00,127.36,127.36,127.36,127.36,800.0,125.2266,125.2266,125.2266,125.2266,800.0
2023-07-27 11:15:00,127.36,127.64,127.36,127.58,2800.0,125.2266,125.5019,125.2266,125.4429,2800.0
2023-07-27 11:20:00,127.58,127.58,127.58,127.58,0.0,125.4429,125.4429,125.4429,125.4429,0.0
2023-07-27 11:25:00,127.57,127.57,127.48,127.48,5808.0,125.433,125.433,125.3446,125.3446,5808.0
2023-07-27 11:30:00,127.61,127.65,127.54,127.55,1200.0,125.4724,125.5117,125.4035,125.4134,1200.0
2023-07-27 11:35:00,127.55,127.55,127.55,127.55,0.0,125.4134,125.4134,125.4134,125.4134,0.0
2023-07-27 11:40:00,127.5,127.5,127.42,127.42,2000.0,125.3642,125.3642,125.2856,125.2856,2000.0
2023-07-27 11:45:00,127.36,127.36,127.36,127.36,400.0,125.2266,125.2266,125.2266,125.2266,400.0
2023-07-27 11:50:00,127.4,127.4,127.27,127.28,1796.0,125.2659,125.2659,125.1381,125.1479,1796.0
2023-07-27 11:55:00,127.2,127.2,126.99,127.16,3384.0,125.0692,125.0692,124.8628,125.0299,3384.0
2023-07-27 12:00:00,127.27,127.27,127.16,127.26,2624.0,125.1381,125.1381,125.0299,125.1282,2624.0
2023-07-27 12:05:00,127.36,127.49,127.36,127.43,7000.0,125.2266,125.3544,125.2266,125.2954,7000.0
2023-07-27 12:10:00,127.43,127.43,127.43,127.43,400.0,125.2954,125.2954,125.2954,125.2954,400.0
2023-07-27 12:15:00,127.44,127.44,127.36,127.41,3600.0,125.3052,125.3052,125.2266,125.2757,3600.0
2023-07-27 12:20:00,127.4,127.62,127.38,127.62,5600.0,125.2659,125.4822,125.2462,125.4822,5600.0
2023-07-27 12:25:00,127.6,127.6,127.6,127.6,400.0,125.4625,125.4625,125.4625,125.4625,400.0
2023-07-27 12:30:00,127.64,127.75,127.64,127.66,2856.0,125.5019,125.61,125.5019,125.5215,2856.0
2023-07-27 12:35:00,127.72,127.75,127.72,127.74,1200.0,125.5805,125.61,125.5805,125.6002,1200.0
2023-07-27 12:40:00,127.67,127.7,127.55,127.58,4404.0,125.5314,125.5609,125.4134,125.4429,4404.0
2023-07-27 12:45:00,127.61,127.67,127.59,127.64,4820.0,125.4724,125.5314,125.4527,125.5019,4820.0
2023-07-27 12:50:00,127.64,127.67,127.6,127.6,1600.0,125.5019,125.5314,125.4625,125.4625,1600.0
2023-07-27 12:55:00,127.6,127.6,127.57,127.57,1200.0,125.4625,125.4625,125.433,125.433,1200.0
2023-07-27 13:00:00,127.67,127.73,127.59,127.64,5616.0,125.5314,125.5904,125.4527,125.5019,5616.0
2023-07-27 13:05:00,127.57,127.57,127.1,127.25,3200.0,125.433,125.433,124.9709,125.1184,3200.0
2023-07-27 13:10:00,127.31,127.31,127.21,127.23,1600.0,125.1774,125.1774,125.0791,125.0987,1600.0
2023-07-27 13:15:00,127.23,127.23,127.15,127.15,3200.0,125.0987,125.0987,125.0201,125.0201,3200.0
2023-07-27 13:20:00,127.12,127.22,127.01,127.19,3200.0,124.9906,125.0889,124.8824,125.0594,3200.0
2023-07-27 13:25:00,127.05,127.05,127.05,127.05,400.0,124.9218,124.9218,124.9218,124.9218,400.0
2023-07-27 13:30:00,127.02,127.17,126.92,127.13,3956.0,124.8923,125.0397,124.7939,125.0004,3956.0
2023-07-27 13:35:00,127.15,127.23,127.1,127.15,13076.0,125.0201,125.0987,124.9709,125.0201,13076.0
2023-07-27 13:40:00,127.22,127.22,127.15,127.19,1200.0,125.0889,125.0889,125.0201,125.0594,1200.0
2023-07-27 13:45:00,127.15,127.15,127.05,127.05,2800.0,125.0201,125.0201,124.9218,124.9218,2800.0
2023-07-27 13:50:00,127.13,127.14,127.04,127.06,5200.0,125.0004,125.0103,124.9119,124.9316,5200.0
2023-07-27 13:55:00,127.1,127.16,126.98,127.08,13388.0,124.9709,125.0299,124.8529,124.9513,13388.0
2023-07-27 14:00:00,127.06,127.13,127.03,127.08,4060.0,124.9316,125.0004,124.9021,124.9513,4060.0
2023-07-27 14:05:00,127.11,127.13,126.92,127.11,8204.0,124.9808,125.0004,124.7939,124.9808,8204.0
2023-07-27 14:10:00,127.06,127.08,126.91,126.92,4800.0,124.9316,124.9513,124.7841,124.7939,4800.0
2023-07-27 14:15:00,127.03,127.1,127.02,127.06,4464.0,124.9021,124.9709,124.8923,124.9316,4464.0
2023-07-27 14:20:00,127.14,127.25,127.08,127.13,13096.0,125.0103,125.1184,124.9513,125.0004,13096.0
2023-07-27 14:25:00,127.08,127.08,126.88,126.96,4568.0,124.9513,124.9513,124.7546,124.8333,4568.0
2023-07-27 14:30:00,126.93,126.96,126.82,126.82,4200.0,124.8038,124.8333,124.6956,124.6956,4200.0
2023-07-27 14:35:00,126.77,126.77,126.63,126.66,4400.0,124.6464,124.6464,124.5088,124.5383,4400.0
2023-07-27 14:40:00,126.7,126.8,126.7,126.72,1752.0,124.5776,124.6759,124.5776,124.5973,1752.0
2023-07-27 14:45:00,126.74,126.85,126.74,126.76,1600.0,124.617,124.7251,124.617,124.6366,1600.0
2023-07-27 14:50:00,126.79,126.85,126.73,126.79,34052.0,124.6661,124.7251,124.6071,124.6661,34052.0
2023-07-27 14:55:00,126.78,126.78,126.53,126.62,20072.0,124.6563,124.6563,124.4105,124.499,20072.0
2023-07-27 15:00:00,126.62,126.72,126.55,126.63,51776.0,124.499,124.5973,124.4301,124.5088,51776.0
2023-07-27 15:05:00,126.65,126.76,126.56,126.76,5600.0,124.5285,124.6366,124.44,124.6366,5600.0
2023-07-27 15:10:00,126.76,126.91,126.76,126.91,12404.0,124.6366,124.7841,124.6366,124.7841,12404.0
2023-07-27 15:15:00,126.93,126.93,126.58,126.69,6836.0,124.8038,124.8038,124.4596,124.5678,6836.0
2023-07-27 15:20:00,126.69,126.73,126.65,126.65,4000.0,124.5678,124.6071,124.5285,124.5285,4000.0
2023-07-27 15:25:00,126.62,126.8,126.62,126.69,14676.0,124.499,124.6759,124.499,124.5678,14676.0
2023-07-27 15:30:00,126.7,126.77,126.63,126.64,27740.0,124.5776,124.6464,124.5088,124.5186,27740.0
2023-07-27 15:35:00,126.59,126.66,126.52,126.52,21240.0,124.4695,124.5383,124.4006,124.4006,21240.0
2023-07-27 15:40:00,126.56,126.56,126.37,126.37,14136.0,124.44,124.44,124.2531,124.2531,14136.0
2023-07-27 15:45:00,126.37,126.42,126.14,126.21,35960.0,124.2531,124.3023,124.027,124.0958,35960.0
2023-07-27 15:50:00,126.23,126.34,126.11,126.16,54720.0,124.1155,124.2237,123.9975,124.0467,54720.0
2023-07-27 15:55:00,126.21,126.23,126.05,126.1,243968.0,124.0958,124.1155,123.9385,123.9877,243968.0
2023-07-28 09:30:00,127.38,127.38,126.74,127.07,19856.0,125.2462,125.2462,124.617,124.9414,19856.0
2023-07-28 09:35:00,127.07,127.27,126.99,127.13,5296.0,124.9414,125.1381,124.8628,125.0004,5296.0
2023-07-28 09:40:00,127.26,127.33,126.76,126.8,6504.0,125.1282,125.1971,124.6366,124.6759,6504.0
2023-07-28 09:45:00,126.76,126.83,126.59,126.83,9732.0,124.6366,124.7054,124.4695,124.7054,9732.0
2023-07-28 09:50:00,126.87,127.01,126.72,126.72,3416.0,124.7448,124.8824,124.5973,124.5973,3416.0
2023-07-28 09:55:00,126.89,126.89,126.65,126.65,2800.0,124.7644,124.7644,124.5285,124.5285,2800.0
2023-07-28 10:00:00,126.64,126.86,126.64,126.77,5800.0,124.5186,124.7349,124.5186,124.6464,5800.0
2023-07-28 10:05:00,126.7,126.71,126.7,126.71,2400.0,124.5776,124.5875,124.5776,124.5875,2400.0
2023-07-28 10:10:00,126.62,126.67,126.62,126.62,7180.0,124.499,124.5481,124.499,124.499,7180.0
2023-07-28 10:15:00,126.69,126.75,126.66,126.67,8556.0,124.5678,124.6268,124.5383,124.5481,8556.0
2023-07-28 10:20:00,126.74,126.89,126.74,126.89,1600.0,124.617,124.7644,124.617,124.7644,1600.0
2023-07-28 10:25:00,126.87,126.87,126.67,126.74,4100.0,124.7448,124.7448,124.5481,124.617,4100.0
2023-07-28 10:30:00,126.81,126.95,126.81,126.89,9040.0,124.6858,124.8234,124.6858,124.7644,9040.0
2023-07-28 10:35:00,126.8,126.81,126.66,126.67,4400.0,124.6759,124.6858,124.5383,124.5481,4400.0
2023-07-28 10:40:00,126.66,126.66,126.63,126.64,1600.0,124.5383,124.5383,124.5088,124.5186,1600.0
2023-07-28 10:45:00,126.62,126.66,126.6,126.64,5200.0,124.499,124.5383,124.4793,124.5186,5200.0
2023-07-28 10:50:00,126.69,126.86,126.64,126.67,4716.0,124.5678,124.7349,124.5186,124.5481,4716.0
2023-07-28 10:55:00,126.62,126.64,126.61,126.63,2000.0,124.499,124.5186,124.4891,124.5088,2000.0
2023-07-28 11:00:00,126.66,126.67,126.66,126.67,1200.0,124.5383,124.5481,124.5383,124.5481,1200.0
2023-07-28 11:05:00,126.67,126.67,126.52,126.52,3200.0,124.5481,124.5481,124.4006,124.4006,3200.0
2023-07-28 11:10:00,126.52,126.52,126.52,126.52,0.0,124.4006,124.4006,124.4006,124.4006,0.0
2023-07-28 11:15:00,126.44,126.44,126.2,126.2,17904.0,124.322,124.322,124.086,124.086,17904.0
2023-07-28 11:20:00,126.13,126.13,125.86,125.88,25020.0,124.0172,124.0172,123.7517,123.7714,25020.0
2023-07-28 11:25:00,125.81,125.86,125.71,125.86,6808.0,123.7025,123.7517,123.6042,123.7517,6808.0
2023-07-28 11:30:00,125.94,125.94,125.87,125.89,3088.0,123.8304,123.8304,123.7615,123.7812,3088.0
2023-07-28 11:35:00,125.83,125.88,125.8,125.88,2028.0,123.7222,123.7714,123.6927,123.7714,2028.0
2023-07-28 11:40:00,125.99,126.05,125.99,126.05,6188.0,123.8795,123.9385,123.8795,123.9385,6188.0
2023-07-28 11:45:00,126.07,126.18,126.05,126.18,9200.0,123.9582,124.0663,123.9385,124.0663,9200.0
2023-07-28 11:50:00,126.29,126.29,126.25,126.25,1200.0,124.1745,124.1745,124.1352,124.1352,1200.0
2023-07-28 11:55:00,126.26,126.31,126.14,126.21,6784.0,124.145,124.1942,124.027,124.0958,6784.0
2023-07-28 12:00:00,126.21,126.21,125.93,126.12,17596.0,124.0958,124.0958,123.8205,124.0073,17596.0
2023-07-28 12:05:00,126.06,126.13,125.94,125.94,8948.0,123.9483,124.0172,123.8304,123.8304,8948.0
2023-07-28 12:10:00,125.93,126.08,125.92,126.08,3528.0,123.8205,123.968,123.8107,123.968,3528.0
2023-07-28 12:15:00,126.11,126.11,126.11,126.11,400.0,123.9975,123.9975,123.9975,123.9975,400.0
2023-07-28 12:20:00,125.97,125.97,125.75,125.76,5440.0,123.8598,123.8598,123.6435,123.6534,5440.0
2023-07-28 12:25:00,125.85,125.91,125.85,125.89,4248.0,123.7419,123.8009,123.7419,123.7812,4248.0
2023-07-28 12:30:00,125.89,125.92,125.82,125.83,2644.0,123.7812,123.8107,123.7124,123.7222,2644.0
2023-07-28 12:35:00,125.91,125.94,125.84,125.84,8204.0,123.8009,123.8304,123.732,123.732,8204.0
2023-07-28 12:40:00,125.78,125.83,125.78,125.83,2000.0,123.673,123.7222,123.673,123.7222,2000.0
2023-07-28 12:45:00,125.81,125.81,125.81,125.81,400.0,123.7025,123.7025,123.7025,123.7025,400.0
2023-07-28 12:50:00,125.84,125.87,125.84,125.84,4208.0,123.732,123.7615,123.732,123.732,4208.0
2023-07-28 12:55:00,125.84,125.9,125.81,125.9,10408.0,123.732,123.791,123.7025,123.791,10408.0
2023-07-28 13:00:00,125.8,125.84,125.75,125.75,4496.0,123.6927,123.732,123.6435,123.6435,4496.0
2023-07-28 13:05:00,125.8,125.8,125.69,125.8,9216.0,123.6927,123.6927,123.5845,123.6927,9216.0
2023-07-28 13:10:00,125.8,125.81,125.78,125.81,5600.0,123.6927,123.7025,123.673,123.7025,5600.0
2023-07-28 13:15:00,125.81,125.85,125.81,125.84,2420.0,123.7025,123.7419,123.7025,123.732,2420.0
2023-07-28 13:20:00,125.79,125.89,125.79,125.89,9324.0,123.6829,123.7812,123.6829,123.7812,9324.0
2023-07-28 13:25:00,125.86,125.86,125.73,125.8,5976.0,123.7517,123.7517,123.6239,123.6927,5976.0
2023-07-28 13:30:00,125.82,125.82,125.73,125.78,6872.0,123.7124,123.7124,123.6239,123.673,6872.0
2023-07-28 13:35:00,125.69,125.69,125.51,125.57,1600.0,123.5845,123.5845,123.4076,123.4665,1600.0
2023-07-28 13:40:00,125.51,125.51,125.23,125.32,3200.0,123.4076,123.4076,123.1322,123.2207,3200.0
2023-07-28 13:45:00,125.32,125.32,125.32,125.32,0.0,123.2207,123.2207,123.2207,123.2207,0.0
2023-07-28 13:50:00,125.35,125.42,125.34,125.42,3720.0,123.2502,123.3191,123.2404,123.3191,3720.0
2023-07-28 13:55:00,125.47,125.47,125.47,125.47,824.0,123.3682,123.3682,123.3682,123.3682,824.0
2023-07-28 14:00:00,125.58,125.63,125.58,125.58,2800.0,123.4764,123.5255,123.4764,123.4764,2800.0
2023-07-28 14:05:00,125.63,125.66,125.61,125.61,4480.0,123.5255,123.555,123.5059,123.5059,4480.0
2023-07-28 14:10:00,125.58,125.58,125.44,125.46,2000.0,123.4764,123.4764,123.3387,123.3584,2000.0
2023-07-28 14:15:00,125.46,125.53,125.46,125.53,2400.0,123.3584,123.4272,123.3584,123.4272,2400.0
2023-07-28 14:20:00,125.53,125.62,125.53,125.62,2400.0,123.4272,123.5157,123.4272,123.5157,2400.0
2023-07-28 14:25:00,125.57,125.58,125.5,125.5,4768.0,123.4665,123.4764,123.3977,123.3977,4768.0
2023-07-28 14:30:00,125.5,125.5,125.5,125.5,0.0,123.3977,123.3977,123.3977,123.3977,0.0
2023-07-28 14:35:00,125.47,125.47,125.41,125.41,2476.0,123.3682,123.3682,123.3092,123.3092,2476.0
2023-07-28 14:40:00,125.36,125.46,125.31,125.46,5200.0,123.2601,123.3584,123.2109,123.3584,5200.0
2023-07-28 14:45:00,125.53,125.54,125.53,125.53,1300.0,123.4272,123.4371,123.4272,123.4272,1300.0
2023-07-28 14:50:00,125.56,125.63,125.56,125.63,2684.0,123.4567,123.5255,123.4567,123.5255,2684.0
2023-07-28 14:55:00,125.59,125.59,125.59,125.59,800.0,123.4862,123.4862,123.4862,123.4862,800.0
2023-07-28 15:00:00,125.58,125.64,125.58,125.63,2000.0,123.4764,123.5354,123.4764,123.5255,2000.0
2023-07-28 15:05:00,125.63,125.63,125.63,125.63,0.0,123.5255,123.5255,123.5255,123.5255,0.0
2023-07-28 15:10:00,125.67,125.83,125.67,125.72,7612.0,123.5649,123.7222,123.5649,123.614,7612.0
2023-07-28 15:15:00,125.73,125.82,125.73,125.82,2452.0,123.6239,123.7124,123.6239,123.7124,2452.0
2023-07-28 15:20:00,125.77,125.82,125.65,125.65,5932.0,123.6632,123.7124,123.5452,123.5452,5932.0
2023-07-28 15:25:00,125.69,125.7,125.62,125.66,5600.0,123.5845,123.5944,123.5157,123.555,5600.0
2023-07-28 15:30:00,125.61,125.74,125.61,125.74,6368.0,123.5059,123.6337,123.5059,123.6337,6368.0
2023-07-28 15:35:00,125.81,125.83,125.73,125.76,8152.0,123.7025,123.7222,123.6239,123.6534,8152.0
2023-07-28 15:40:00,125.78,125.82,125.75,125.82,9260.0,123.673,123.7124,123.6435,123.7124,9260.0
2023-07-28 15:45:00,125.8,125.81,125.69,125.79,11200.0,123.6927,123.7025,123.5845,123.6829,11200.0
2023-07-28 15:50:00,125.73,126.01,125.71,125.82,71712.0,123.6239,123.8992,123.6042,123.7124,71712.0
2023-07-28 15:55:00,125.76,125.83,125.51,125.64,95788.0,123.6534,123.7222,123.4076,123.5354,95788.0
2023-07-31 09:30:00,125.85,126.03,125.32,125.59,26820.0,123.7419,123.9188,123.2207,123.4862,26820.0
2023-07-31 09:35:00,125.64,125.84,125.64,125.66,3736.0,123.5354,123.732,123.5354,123.555,3736.0
2023-07-31 09:40:00,125.74,125.88,125.54,125.88,5476.0,123.6337,123.7714,123.4371,123.7714,5476.0
2023-07-31 09:45:00,125.53,125.92,125.53,125.85,5584.0,123.4272,123.8107,123.4272,123.7419,5584.0
2023-07-31 09:50:00,125.75,125.92,125.75,125.79,4860.0,123.6435,123.8107,123.6435,123.6829,4860.0
2023-07-31 09:55:00,125.76,125.77,125.51,125.61,9948.0,123.6534,123.6632,123.4076,123.5059,9948.0
2023-07-31 10:00:00,125.64,125.64,125.46,125.46,4436.0,123.5354,123.5354,123.3584,123.3584,4436.0
2023-07-31 10:05:00,125.54,125.68,125.53,125.68,11460.0,123.4371,123.5747,123.4272,123.5747,11460.0
2023-07-31 10:10:00,125.73,125.73,125.37,125.55,21040.0,123.6239,123.6239,123.2699,123.4469,21040.0
2023-07-31 10:15:00,125.57,125.57,125.42,125.42,5136.0,123.4665,123.4665,123.3191,123.3191,5136.0
2023-07-31 10:20:00,125.59,125.59,125.59,125.59,1052.0,123.4862,123.4862,123.4862,123.4862,1052.0
2023-07-31 10:25:00,125.44,125.45,125.4,125.42,1600.0,123.3387,123.3486,123.2994,123.3191,1600.0
2023-07-31 10:30:00,125.39,125.56,125.39,125.46,4904.0,123.2896,123.4567,123.2896,123.3584,4904.0
2023-07-31 10:35:00,125.32,125.35,125.32,125.33,3200.0,123.2207,123.2502,123.2207,123.2306,3200.0
2023-07-31 10:40:00,125.33,125.35,125.33,125.33,1280.0,123.2306,123.2502,123.2306,123.2306,1280.0
2023-07-31 10:45:00,125.33,125.43,125.24,125.39,4800.0,123.2306,123.3289,123.1421,123.2896,4800.0
2023-07-31 10:50:00,125.45,125.55,125.45,125.55,1600.0,123.3486,123.4469,123.3486,123.4469,1600.0
2023-07-31 10:55:00,125.52,125.58,125.4,125.5,6568.0,123.4174,123.4764,123.2994,123.3977,6568.0
2023-07-31 11:00:00,125.51,125.56,125.38,125.44,7668.0,123.4076,123.4567,123.2797,123.3387,7668.0
2023-07-31 11:05:00,125.39,125.61,125.39,125.61,2000.0,123.2896,123.5059,123.2896,123.5059,2000.0
2023-07-31 11:10:00,125.7,125.7,125.64,125.67,8348.0,123.5944,123.5944,123.5354,123.5649,8348.0
2023-07-31 11:15:00,125.41,125.41,125.39,125.39,800.0,123.3092,123.3092,123.2896,123.2896,800.0
2023-07-31 11:20:00,125.42,125.42,125.31,125.35,2000.0,123.3191,123.3191,123.2109,123.2502,2000.0
2023-07-31 11:25:00,125.24,125.35,125.21,125.33,2400.0,123.1421,123.2502,123.1126,123.2306,2400.0
2023-07-31 11:30:00,125.26,125.3,125.07,125.15,5852.0,123.1617,123.2011,122.9749,123.0536,5852.0
2023-07-31 11:35:00,125.15,125.26,125.15,125.22,1200.0,123.0536,123.1617,123.0536,123.1224,1200.0
2023-07-31 11:40:00,125.15,125.15,125.14,125.15,400.0,123.0536,123.0536,123.0438,123.0536,400.0
2023-07-31 11:45:00,125.23,125.23,125.23,125.23,900.0,123.1322,123.1322,123.1322,123.1322,900.0
2023-07-31 11:50:00,125.2,125.2,125.12,125.19,4000.0,123.1027,123.1027,123.0241,123.0929,4000.0
2023-07-31 11:55:00,125.29,125.29,125.29,125.29,400.0,123.1912,123.1912,123.1912,123.1912,400.0
2023-07-31 12:00:00,125.33,125.33,125.32,125.33,1156.0,123.2306,123.2306,123.2207,123.2306,1156.0
2023-07-31 12:05:00,125.43,125.47,125.39,125.42,2084.0,123.3289,123.3682,123.2896,123.3191,2084.0
2023-07-31 12:10:00,125.45,125.45,125.31,125.32,5648.0,123.3486,123.3486,123.2109,123.2207,5648.0
2023-07-31 12:15:00,125.24,125.35,125.23,125.35,2800.0,123.1421,123.2502,123.1322,123.2502,2800.0
2023-07-31 12:20:00,125.36,125.36,125.36,125.36,800.0,123.2601,123.2601,123.2601,123.2601,800.0
2023-07-31 12:25:00,125.36,125.36,125.36,125.36,0.0,123.2601,123.2601,123.2601,123.2601,0.0
2023-07-31 12:30:00,125.46,125.46,125.29,125.33,4560.0,123.3584,123.3584,123.1912,123.2306,4560.0
2023-07-31 12:35:00,125.29,125.33,125.29,125.33,1560.0,123.1912,123.2306,123.1912,123.2306,1560.0
2023-07-31 12:40:00,125.33,125.41,125.33,125.41,2000.0,123.2306,123.3092,123.2306,123.3092,2000.0
2023-07-31 12:45:00,125.33,125.33,125.26,125.32,2000.0,123.2306,123.2306,123.1617,123.2207,2000.0
2023-07-31 12:50:00,125.31,125.31,125.3,125.31,400.0,123.2109,123.2109,123.2011,123.2109,400.0
2023-07-31 12:55:00,125.32,125.36,125.32,125.36,800.0,123.2207,123.2601,123.2207,123.2601,800.0
2023-07-31 13:00:00,125.36,125.36,125.3,125.36,2456.0,123.2601,123.2601,123.2011,123.2601,2456.0
2023-07-31 13:05:00,125.44,125.56,125.44,125.56,800.0,123.3387,123.4567,123.3387,123.4567,800.0
2023-07-31 13:10:00,125.56,125.69,125.56,125.6,2820.0,123.4567,123.5845,123.4567,123.496,2820.0
2023-07-31 13:15:00,125.5,125.53,125.4,125.4,5904.0,123.3977,123.4272,123.2994,123.2994,5904.0
2023-07-31 13:20:00,125.39,125.5,125.39,125.5,2000.0,123.2896,123.3977,123.2896,123.3977,2000.0
2023-07-31 13:25:00,125.6,125.6,125.51,125.55,3296.0,123.496,123.496,123.4076,123.4469,3296.0
2023-07-31 13:30:00,125.55,125.55,125.55,125.55,0.0,123.4469,123.4469,123.4469,123.4469,0.0
2023-07-31 13:35:00,125.67,125.71,125.65,125.7,5588.0,123.5649,123.6042,123.5452,123.5944,5588.0
2023-07-31 13:40:00,125.78,125.78,125.78,125.78,400.0,123.673,123.673,123.673,123.673,400.0
2023-07-31 13:45:00,125.67,125.67,125.6,125.64,1600.0,123.5649,123.5649,123.496,123.5354,1600.0
2023-07-31 13:50:00,125.58,125.58,125.58,125.58,600.0,123.4764,123.4764,123.4764,123.4764,600.0
2023-07-31 13:55:00,125.61,125.74,125.61,125.74,1600.0,123.5059,123.6337,123.5059,123.6337,1600.0
2023-07-31 14:00:00,125.7,125.71,125.64,125.64,3200.0,123.5944,123.6042,123.5354,123.5354,3200.0
2023-07-31 14:05:00,125.65,125.71,125.48,125.53,4400.0,123.5452,123.6042,123.3781,123.4272,4400.0
2023-07-31 14:10:00,125.49,125.56,125.49,125.56,1600.0,123.3879,123.4567,123.3879,123.4567,1600.0
2023-07-31 14:15:00,125.54,125.57,125.5,125.5,2000.0,123.4371,123.4665,123.3977,123.3977,2000.0
2023-07-31 14:20:00,125.46,125.52,125.45,125.51,2400.0,123.3584,123.4174,123.3486,123.4076,2400.0
2023-07-31 14:25:00,125.61,125.61,125.6,125.61,400.0,123.5059,123.5059,123.496,123.5059,400.0
2023-07-31 14:30:00,125.62,125.7,125.59,125.61,4040.0,123.5157,123.5944,123.4862,123.5059,4040.0
2023-07-31 14:35:00,125.65,125.72,125.64,125.64,3288.0,123.5452,123.614,123.5354,123.5354,3288.0
2023-07-31 14:40:00,125.65,125.67,125.57,125.57,1600.0,123.5452,123.5649,123.4665,123.4665,1600.0
2023-07-31 14:45:00,125.6,125.63,125.52,125.61,5200.0,123.496,123.5255,123.4174,123.5059,5200.0
2023-07-31 14:50:00,125.61,125.69,125.59,125.69,2000.0,123.5059,123.5845,123.4862,123.5845,2000.0
2023-07-31 14:55:00,125.7,125.78,125.7,125.78,31172.0,123.5944,123.673,123.5944,123.673,31172.0
2023-07-31 15:00:00,125.67,125.7,125.57,125.57,4800.0,123.5649,123.5944,123.4665,123.4665,4800.0
2023-07-31 15:05:00,125.57,125.69,125.57,125.59,2800.0,123.4665,123.5845,123.4665,123.4862,2800.0
2023-07-31 15:10:00,125.62,125.64,125.58,125.61,1612.0,123.5157,123.5354,123.4764,123.5059,1612.0
2023-07-31 15:15:00,125.62,125.67,125.58,125.61,6316.0,123.5157,123.5649,123.4764,123.5059,6316.0
2023-07-31 15:20:00,125.56,125.57,125.46,125.48,4000.0,123.4567,123.4665,123.3584,123.3781,4000.0
2023-07-31 15:25:00,125.5,125.61,125.49,125.57,4404.0,123.3977,123.5059,123.3879,123.4665,4404.0
2023-07-31 15:30:00,125.59,125.59,125.49,125.49,1600.0,123.4862,123.4862,123.3879,123.3879,1600.0
2023-07-31 15:35:00,125.47,125.48,125.34,125.34,6352.0,123.3682,123.3781,123.2404,123.2404,6352.0
2023-07-31 15:40:00,125.37,125.54,125.37,125.54,16400.0,123.2699,123.4371,123.2699,123.4371,16400.0
2023-07-31 15:45:00,125.56,125.56,125.44,125.47,15540.0,123.4567,123.4567,123.3387,123.3682,15540.0
2023-07-31 15:50:00,125.41,125.55,125.05,125.43,27132.0,123.3092,123.4469,122.9553,123.3289,27132.0
2023-07-31 15:55:00,125.32,125.65,125.22,125.65,94016.0,123.2207,123.5452,123.1224,123.5452,94016.0
2023-08-01 09:30:00,125.66,126.01,125.33,126.0,26760.0,123.555,123.8992,123.2306,123.8893,26760.0
2023-08-01 09:35:00,125.91,126.45,125.45,125.45,13836.0,123.8009,124.3318,123.3486,123.3486,13836.0
2023-08-01 09:40:00,125.46,125.86,125.46,125.63,5628.0,123.3584,123.7517,123.3584,123.5255,5628.0
2023-08-01 09:45:00,125.67,125.67,125.44,125.44,800.0,123.5649,123.5649,123.3387,123.3387,800.0
2023-08-01 09:50:00,125.67,125.67,125.67,125.67,400.0,123.5649,123.5649,123.5649,123.5649,400.0
2023-08-01 09:55:00,125.79,125.99,125.79,125.89,1600.0,123.6829,123.8795,123.6829,123.7812,1600.0
2023-08-01 10:00:00,125.99,126.03,125.89,125.89,4332.0,123.8795,123.9188,123.7812,123.7812,4332.0
2023-08-01 10:05:00,125.83,125.94,125.83,125.94,3200.0,123.7222,123.8304,123.7222,123.8304,3200.0
2023-08-01 10:10:00,125.8,125.8,125.45,125.45,3888.0,123.6927,123.6927,123.3486,123.3486,3888.0
2023-08-01 10:15:00,125.39,125.39,125.28,125.33,4000.0,123.2896,123.2896,123.1814,123.2306,4000.0
2023-08-01 10:20:00,125.23,125.23,125.16,125.22,1200.0,123.1322,123.1322,123.0634,123.1224,1200.0
2023-08-01 10:25:00,125.17,125.17,125.08,125.08,2000.0,123.0733,123.0733,122.9848,122.9848,2000.0
2023-08-01 10:30:00,125.19,125.2,125.13,125.18,2000.0,123.0929,123.1027,123.0339,123.0831,2000.0
2023-08-01 10:35:00,125.06,125.07,125.04,125.05,1200.0,122.9651,122.9749,122.9454,122.9553,1200.0
2023-08-01 10:40:00,125.11,125.11,125.0,125.0,2188.0,123.0143,123.0143,122.9061,122.9061,2188.0
2023-08-01 10:45:00,125.08,125.13,125.08,125.13,1200.0,122.9848,123.0339,122.9848,123.0339,1200.0
2023-08-01 10:50:00,125.19,125.28,125.19,125.28,4000.0,123.0929,123.1814,123.0929,123.1814,4000.0
2023-08-01 10:55:00,125.14,125.2,125.07,125.13,1828.0,123.0438,123.1027,122.9749,123.0339,1828.0
2023-08-01 11:00:00,125.07,125.17,125.07,125.08,2000.0,122.9749,123.0733,122.9749,122.9848,2000.0
2023-08-01 11:05:00,125.16,125.4,125.14,125.35,9144.0,123.0634,123.2994,123.0438,123.2502,9144.0
2023-08-01 11:10:00,125.36,125.38,125.36,125.38,800.0,123.2601,123.2797,123.2601,123.2797,800.0
2023-08-01 11:15:00,125.29,125.32,125.27,125.32,2000.0,123.1912,123.2207,123.1716,123.2207,2000.0
2023-08-01 11:20:00,125.28,125.28,125.24,125.24,1640.0,123.1814,123.1814,123.1421,123.1421,1640.0
2023-08-01 11:25:00,125.32,125.37,125.32,125.37,2400.0,123.2207,123.2699,123.2207,123.2699,2400.0
2023-08-01 11:30:00,125.38,125.38,125.31,125.33,2816.0,123.2797,123.2797,123.2109,123.2306,2816.0
2023-08-01 11:35:00,125.39,125.39,125.39,125.39,4080.0,123.2896,123.2896,123.2896,123.2896,4080.0
2023-08-01 11:40:00,125.36,125.36,125.24,125.24,2692.0,123.2601,123.2601,123.1421,123.1421,2692.0
2023-08-01 11:45:00,125.31,125.35,125.31,125.35,2000.0,123.2109,123.2502,123.2109,123.2502,2000.0
2023-08-01 11:50:00,125.28,125.33,125.28,125.32,1200.0,123.1814,123.2306,123.1814,123.2207,1200.0
2023-08-01 11:55:00,125.35,125.37,125.28,125.28,4400.0,123.2502,123.2699,123.1814,123.1814,4400.0
2023-08-01 12:00:00,125.27,125.28,125.2,125.24,3200.0,123.1716,123.1814,123.1027,123.1421,3200.0
2023-08-01 12:05:00,125.17,125.28,125.17,125.28,3200.0,123.0733,123.1814,123.0733,123.1814,3200.0
2023-08-01 12:10:00,125.28,125.28,125.28,125.28,0.0,123.1814,123.1814,123.1814,123.1814,0.0
2023-08-01 12:15:00,125.19,125.21,125.02,125.02,2800.0,123.0929,123.1126,122.9258,122.9258,2800.0
2023-08-01 12:20:00,125.03,125.36,125.03,125.36,20516.0,122.9356,123.2601,122.9356,123.2601,20516.0
2023-08-01 12:25:00,125.47,125.47,125.4,125.44,118700.0,123.3682,123.3682,123.2994,123.3387,118700.0
2023-08-01 12:30:00,125.46,125.46,125.44,125.44,2816.0,123.3584,123.3584,123.3387,123.3387,2816.0
2023-08-01 12:35:00,125.55,125.61,125.54,125.54,2172.0,123.4469,123.5059,123.4371,123.4371,2172.0
2023-08-01 12:40:00,125.54,125.78,125.54,125.78,3600.0,123.4371,123.673,123.4371,123.673,3600.0
2023-08-01 12:45:00,125.86,125.86,125.72,125.79,2372.0,123.7517,123.7517,123.614,123.6829,2372.0
2023-08-01 12:50:00,125.79,125.79,125.62,125.79,4400.0,123.6829,123.6829,123.5157,123.6829,4400.0
2023-08-01 12:55:00,125.66,125.82,125.66,125.79,2000.0,123.555,123.7124,123.555,123.6829,2000.0
2023-08-01 13:00:00,125.79,125.87,125.61,125.61,4724.0,123.6829,123.7615,123.5059,123.5059,4724.0
2023-08-01 13:05:00,125.54,125.54,125.54,125.54,400.0,123.4371,123.4371,123.4371,123.4371,400.0
2023-08-01 13:10:00,125.67,125.69,125.67,125.69,800.0,123.5649,123.5845,123.5649,123.5845,800.0
2023-08-01 13:15:00,125.73,125.79,125.64,125.64,2968.0,123.6239,123.6829,123.5354,123.5354,2968.0
2023-08-01 13:20:00,125.54,125.55,125.52,125.52,4000.0,123.4371,123.4469,123.4174,123.4174,4000.0
2023-08-01 13:25:00,125.58,125.61,125.58,125.61,1600.0,123.4764,123.5059,123.4764,123.5059,1600.0
2023-08-01 13:30:00,125.57,125.67,125.55,125.67,2400.0,123.4665,123.5649,123.4469,123.5649,2400.0
2023-08-01 13:35:00,125.61,125.66,125.61,125.63,1600.0,123.5059,123.555,123.5059,123.5255,1600.0
2023-08-01 13:40:00,125.67,125.68,125.66,125.67,2800.0,123.5649,123.5747,123.555,123.5649,2800.0
2023-08-01 13:45:00,125.64,125.69,125.58,125.61,4960.0,123.5354,123.5845,123.4764,123.5059,4960.0
2023-08-01 13:50:00,125.55,125.6,125.53,125.53,3696.0,123.4469,123.496,123.4272,123.4272,3696.0
2023-08-01 13:55:00,125.52,125.63,125.52,125.59,4400.0,123.4174,123.5255,123.4174,123.4862,4400.0
2023-08-01 14:00:00,125.58,125.58,125.54,125.58,2144.0,123.4764,123.4764,123.4371,123.4764,2144.0
2023-08-01 14:05:00,125.62,125.62,125.58,125.58,2800.0,123.5157,123.5157,123.4764,123.4764,2800.0
2023-08-01 14:10:00,125.6,125.6,125.47,125.53,3200.0,123.496,123.496,123.3682,123.4272,3200.0
2023-08-01 14:15:00,125.55,125.66,125.55,125.66,4000.0,123.4469,123.555,123.4469,123.555,4000.0
2023-08-01 14:20:00,125.58,125.62,125.58,125.58,3200.0,123.4764,123.5157,123.4764,123.4764,3200.0
2023-08-01 14:25:00,125.58,125.63,125.57,125.63,3600.0,123.4764,123.5255,123.4665,123.5255,3600.0
2023-08-01 14:30:00,125.6,125.63,125.6,125.62,4000.0,123.496,123.5255,123.496,123.5157,4000.0
2023-08-01 14:35:00,125.61,125.74,125.6,125.74,12504.0,123.5059,123.6337,123.496,123.6337,12504.0
2023-08-01 14:40:00,125.78,125.79,125.72,125.76,8012.0,123.673,123.6829,123.614,123.6534,8012.0
2023-08-01 14:45:00,125.72,125.79,125.71,125.72,2736.0,123.614,123.6829,123.6042,123.614,2736.0
2023-08-01 14:50:00,125.78,125.8,125.66,125.8,11156.0,123.673,123.6927,123.555,123.6927,11156.0
2023-08-01 14:55:00,125.66,125.75,125.66,125.7,5200.0,123.555,123.6435,123.555,123.5944,5200.0
2023-08-01 15:00:00,125.75,125.75,125.72,125.72,2800.0,123.6435,123.6435,123.614,123.614,2800.0
2023-08-01 15:05:00,125.74,125.75,125.7,125.72,9600.0,123.6337,123.6435,123.5944,123.614,9600.0
2023-08-01 15:10:00,125.7,125.73,125.68,125.73,6000.0,123.5944,123.6239,123.5747,123.6239,6000.0
2023-08-01 15:15:00,125.75,125.94,125.75,125.94,6800.0,123.6435,123.8304,123.6435,123.8304,6800.0
2023-08-01 15:20:00,125.91,125.98,125.91,125.92,4000.0,123.8009,123.8697,123.8009,123.8107,4000.0
2023-08-01 15:25:00,125.88,125.92,125.85,125.9,4400.0,123.7714,123.8107,123.7419,123.791,4400.0
2023-08-01 15:30:00,125.9,125.93,125.83,125.83,10000.0,123.791,123.8205,123.7222,123.7222,10000.0
2023-08-01 15:35:00,125.84,125.87,125.79,125.87,10000.0,123.732,123.7615,123.6829,123.7615,10000.0
2023-08-01 15:40:00,125.83,125.83,125.73,125.77,7200.0,123.7222,123.7222,123.6239,123.6632,7200.0
2023-08-01 15:45:00,125.76,125.93,125.76,125.92,11536.0,123.6534,123.8205,123.6534,123.8107,11536.0
2023-08-01 15:50:00,126.0,126.02,125.89,125.95,21656.0,123.8893,123.909,123.7812,123.8402,21656.0
2023-08-01 15:55:00,125.9,126.0,125.85,125.95,49832.0,123.791,123.8893,123.7419,123.8402,49832.0
2023-08-02 09:30:00,124.49,124.95,124.48,124.68,55816.0,122.4046,122.8569,122.3948,122.5915,55816.0
2023-08-02 09:35:00,124.53,124.63,124.39,124.63,6480.0,122.444,122.5423,122.3063,122.5423,6480.0
2023-08-02 09:40:00,124.8,125.15,124.8,124.96,7548.0,122.7094,123.0536,122.7094,122.8668,7548.0
2023-08-02 09:45:00,124.9,125.04,124.83,125.04,6400.0,122.8078,122.9454,122.7389,122.9454,6400.0
2023-08-02 09:50:00,124.97,125.26,124.96,125.26,6800.0,122.8766,123.1617,122.8668,123.1617,6800.0
2023-08-02 09:55:00,125.48,125.48,125.36,125.36,4288.0,123.3781,123.3781,123.2601,123.2601,4288.0
2023-08-02 10:00:00,125.46,125.47,125.3,125.3,4160.0,123.3584,123.3682,123.2011,123.2011,4160.0
2023-08-02 10:05:00,125.32,125.32,125.02,125.02,3200.0,123.2207,123.2207,122.9258,122.9258,3200.0
2023-08-02 10:10:00,125.13,125.33,125.1,125.33,4800.0,123.0339,123.2306,123.0044,123.2306,4800.0
2023-08-02 10:15:00,125.31,125.31,124.94,125.07,4604.0,123.2109,123.2109,122.8471,122.9749,4604.0
2023-08-02 10:20:00,125.0,125.24,125.0,125.14,4000.0,122.9061,123.1421,122.9061,123.0438,4000.0
2023-08-02 10:25:00,125.07,125.07,124.97,125.03,3748.0,122.9749,122.9749,122.8766,122.9356,3748.0
2023-08-02 10:30:00,125.02,125.02,124.97,124.97,1200.0,122.9258,122.9258,122.8766,122.8766,1200.0
2023-08-02 10:35:00,124.95,125.08,124.95,125.08,3312.0,122.8569,122.9848,122.8569,122.9848,3312.0
2023-08-02 10:40:00,125.08,125.08,125.08,125.08,0.0,122.9848,122.9848,122.9848,122.9848,0.0
2023-08-02 10:45:00,125.03,125.03,125.0,125.02,1200.0,122.9356,122.9356,122.9061,122.9258,1200.0
2023-08-02 10:50:00,125.03,125.03,124.85,124.85,2400.0,122.9356,122.9356,122.7586,122.7586,2400.0
2023-08-02 10:55:00,124.81,124.9,124.8,124.9,2400.0,122.7193,122.8078,122.7094,122.8078,2400.0
2023-08-02 11:00:00,124.86,125.06,124.86,125.06,3524.0,122.7684,122.9651,122.7684,122.9651,3524.0
2023-08-02 11:05:00,125.17,125.17,125.0,125.03,3012.0,123.0733,123.0733,122.9061,122.9356,3012.0
2023-08-02 11:10:00,125.0,125.01,124.94,125.01,2880.0,122.9061,122.9159,122.8471,122.9159,2880.0
2023-08-02 11:15:00,125.04,125.08,125.0,125.08,1800.0,122.9454,122.9848,122.9061,122.9848,1800.0
2023-08-02 11:20:00,125.05,125.14,125.03,125.04,3600.0,122.9553,123.0438,122.9356,122.9454,3600.0
2023-08-02 11:25:00,125.13,125.19,125.08,125.11,2800.0,123.0339,123.0929,122.9848,123.0143,2800.0
2023-08-02 11:30:00,125.17,125.22,125.17,125.22,1796.0,123.0733,123.1224,123.0733,123.1224,1796.0
2023-08-02 11:35:00,125.3,125.3,125.2,125.2,1200.0,123.2011,123.2011,123.1027,123.1027,1200.0
2023-08-02 11:40:00,125.23,125.23,125.14,125.21,2400.0,123.1322,123.1322,123.0438,123.1126,2400.0
2023-08-02 11:45:00,125.28,125.28,125.25,125.25,1032.0,123.1814,123.1814,123.1519,123.1519,1032.0
2023-08-02 11:50:00,125.22,125.22,125.22,125.22,800.0,123.1224,123.1224,123.1224,123.1224,800.0
2023-08-02 11:55:00,125.11,125.11,125.11,125.11,400.0,123.0143,123.0143,123.0143,123.0143,400.0
2023-08-02 12:00:00,125.11,125.12,125.11,125.12,800.0,123.0143,123.0241,123.0143,123.0241,800.0
2023-08-02 12:05:00,125.27,125.27,125.27,125.27,400.0,123.1716,123.1716,123.1716,123.1716,400.0
2023-08-02 12:10:00,125.34,125.48,125.31,125.41,11600.0,123.2404,123.3781,123.2109,123.3092,11600.0
2023-08-02 12:15:00,125.43,125.43,125.41,125.41,1400.0,123.3289,123.3289,123.3092,123.3092,1400.0
2023-08-02 12:20:00,125.34,125.34,125.28,125.28,2000.0,123.2404,123.2404,123.1814,123.1814,2000.0
2023-08-02 12:25:00,125.3,125.34,125.22,125.29,2800.0,123.2011,123.2404,123.1224,123.1912,2800.0
2023-08-02 12:30:00,125.3,125.3,125.3,125.3,400.0,123.2011,123.2011,123.2011,123.2011,400.0
2023-08-02 12:35:00,125.39,125.5,125.39,125.5,1808.0,123.2896,123.3977,123.2896,123.3977,1808.0
2023-08-02 12:40:00,125.51,125.51,125.36,125.36,1600.0,123.4076,123.4076,123.2601,123.2601,1600.0
2023-08-02 12:45:00,125.35,125.35,125.3,125.3,1600.0,123.2502,123.2502,123.2011,123.2011,1600.0
2023-08-02 12:50:00,125.25,125.31,125.25,125.31,1200.0,123.1519,123.2109,123.1519,123.2109,1200.0
2023-08-02 12:55:00,125.29,125.29,125.25,125.25,2000.0,123.1912,123.1912,123.1519,123.1519,2000.0
2023-08-02 13:00:00,125.25,125.25,125.25,125.25,0.0,123.1519,123.1519,123.1519,123.1519,0.0
2023-08-02 13:05:00,125.22,125.22,125.2,125.21,1200.0,123.1224,123.1224,123.1027,123.1126,1200.0
2023-08-02 13:10:00,125.24,125.24,125.08,125.08,2800.0,123.1421,123.1421,122.9848,122.9848,2800.0
2023-08-02 13:15:00,125.08,125.08,125.08,125.08,0.0,122.9848,122.9848,122.9848,122.9848,0.0
2023-08-02 13:20:00,125.05,125.05,125.05,125.05,976.0,122.9553,122.9553,122.9553,122.9553,976.0
2023-08-02 13:25:00,125.05,125.08,125.05,125.07,1668.0,122.9553,122.9848,122.9553,122.9749,1668.0
2023-08-02 13:30:00,125.08,125.14,125.07,125.14,3600.0,122.9848,123.0438,122.9749,123.0438,3600.0
2023-08-02 13:35:00,125.11,125.19,125.09,125.13,7600.0,123.0143,123.0929,122.9946,123.0339,7600.0
2023-08-02 13:40:00,125.11,125.11,125.1,125.1,1600.0,123.0143,123.0143,123.0044,123.0044,1600.0
2023-08-02 13:45:00,125.14,125.14,125.11,125.11,2868.0,123.0438,123.0438,123.0143,123.0143,2868.0
2023-08-02 13:50:00,125.15,125.15,124.98,125.0,3128.0,123.0536,123.0536,122.8864,122.9061,3128.0
2023-08-02 13:55:00,124.94,124.94,124.88,124.94,1200.0,122.8471,122.8471,122.7881,122.8471,1200.0
2023-08-02 14:00:00,124.91,124.91,124.9,124.91,400.0,122.8176,122.8176,122.8078,122.8176,400.0
2023-08-02 14:05:00,124.92,124.96,124.84,124.84,1600.0,122.8274,122.8668,122.7488,122.7488,1600.0
2023-08-02 14:10:00,124.83,124.83,124.83,124.83,400.0,122.7389,122.7389,122.7389,122.7389,400.0
2023-08-02 14:15:00,124.8,124.8,124.8,124.8,400.0,122.7094,122.7094,122.7094,122.7094,400.0
2023-08-02 14:20:00,124.77,124.84,124.77,124.84,4540.0,122.68,122.7488,122.68,122.7488,4540.0
2023-08-02 14:25:00,124.71,124.71,124.63,124.63,800.0,122.621,122.621,122.5423,122.5423,800.0
2023-08-02 14:30:00,124.58,124.66,124.58,124.66,3416.0,122.4931,122.5718,122.4931,122.5718,3416.0
2023-08-02 14:35:00,124.67,124.67,124.6,124.6,9276.0,122.5816,122.5816,122.5128,122.5128,9276.0
2023-08-02 14:40:00,124.6,124.65,124.48,124.48,16968.0,122.5128,122.562,122.3948,122.3948,16968.0
2023-08-02 14:45:00,124.49,124.56,124.49,124.51,3696.0,122.4046,122.4735,122.4046,122.4243,3696.0
2023-08-02 14:50:00,124.49,124.68,124.49,124.63,13552.0,122.4046,122.5915,122.4046,122.5423,13552.0
2023-08-02 14:55:00,124.66,124.66,124.66,124.66,400.0,122.5718,122.5718,122.5718,122.5718,400.0
2023-08-02 15:00:00,124.64,124.7,124.63,124.7,3300.0,122.5521,122.6111,122.5423,122.6111,3300.0
2023-08-02 15:05:00,124.67,124.67,124.65,124.65,800.0,122.5816,122.5816,122.562,122.562,800.0
2023-08-02 15:10:00,124.69,124.73,124.58,124.63,6384.0,122.6013,122.6406,122.4931,122.5423,6384.0
2023-08-02 15:15:00,124.55,124.55,124.45,124.51,4000.0,122.4636,122.4636,122.3653,122.4243,4000.0
2023-08-02 15:20:00,124.56,124.64,124.56,124.64,1600.0,122.4735,122.5521,122.4735,122.5521,1600.0
2023-08-02 15:25:00,124.6,124.6,124.39,124.47,16636.0,122.5128,122.5128,122.3063,122.385,16636.0
2023-08-02 15:30:00,124.46,124.49,124.42,124.42,3200.0,122.3751,122.4046,122.3358,122.3358,3200.0
2023-08-02 15:35:00,124.43,124.48,124.43,124.46,3600.0,122.3456,122.3948,122.3456,122.3751,3600.0
2023-08-02 15:40:00,124.48,124.52,124.45,124.5,6400.0,122.3948,122.4341,122.3653,122.4145,6400.0
2023-08-02 15:45:00,124.48,124.52,124.39,124.42,16160.0,122.3948,122.4341,122.3063,122.3358,16160.0
2023-08-02 15:50:00,124.36,124.83,124.35,124.82,39816.0,122.2768,122.7389,122.267,122.7291,39816.0
2023-08-02 15:55:00,124.89,125.03,124.87,124.89,83700.0,122.7979,122.9356,122.7783,122.7979,83700.0
2023-08-03 09:30:00,124.44,124.83,124.28,124.28,18444.0,122.3555,122.7389,122.1982,122.1982,18444.0
2023-08-03 09:35:00,124.24,124.27,124.13,124.13,4332.0,122.1588,122.1883,122.0507,122.0507,4332.0
2023-08-03 09:40:00,124.13,124.56,124.05,124.56,5568.0,122.0507,122.4735,121.972,122.4735,5568.0
2023-08-03 09:45:00,124.62,124.62,124.52,124.52,800.0,122.5325,122.5325,122.4341,122.4341,800.0
2023-08-03 09:50:00,124.76,125.0,124.76,125.0,3600.0,122.6701,122.9061,122.6701,122.9061,3600.0
2023-08-03 09:55:00,124.97,124.97,124.89,124.9,2400.0,122.8766,122.8766,122.7979,122.8078,2400.0
2023-08-03 10:00:00,124.82,125.05,124.82,124.89,5236.0,122.7291,122.9553,122.7291,122.7979,5236.0
2023-08-03 10:05:00,124.75,124.75,124.46,124.59,1232.0,122.6603,122.6603,122.3751,122.503,1232.0
2023-08-03 10:10:00,124.67,124.79,124.67,124.79,3584.0,122.5816,122.6996,122.5816,122.6996,3584.0
2023-08-03 10:15:00,124.78,124.92,124.71,124.92,2400.0,122.6898,122.8274,122.621,122.8274,2400.0
2023-08-03 10:20:00,124.92,124.94,124.66,124.66,12400.0,122.8274,122.8471,122.5718,122.5718,12400.0
2023-08-03 10:25:00,124.62,124.62,124.58,124.58,800.0,122.5325,122.5325,122.4931,122.4931,800.0
2023-08-03 10:30:00,124.64,124.64,124.47,124.47,1680.0,122.5521,122.5521,122.385,122.385,1680.0
2023-08-03 10:35:00,124.58,124.65,124.53,124.61,3000.0,122.4931,122.562,122.444,122.5226,3000.0
2023-08-03 10:40:00,124.58,124.58,124.51,124.51,2000.0,122.4931,122.4931,122.4243,122.4243,2000.0
2023-08-03 10:45:00,124.39,124.39,124.38,124.38,800.0,122.3063,122.3063,122.2965,122.2965,800.0
2023-08-03 10:50:00,124.23,124.23,124.07,124.07,3600.0,122.149,122.149,121.9917,121.9917,3600.0
2023-08-03 10:55:00,123.96,124.29,123.96,124.21,5940.0,121.8835,122.208,121.8835,122.1293,5940.0
2023-08-03 11:00:00,124.13,124.22,124.02,124.02,3960.0,122.0507,122.1392,121.9425,121.9425,3960.0
2023-08-03 11:05:00,123.97,123.97,123.96,123.97,3288.0,121.8934,121.8934,121.8835,121.8934,3288.0
2023-08-03 11:10:00,124.08,124.17,124.08,124.15,2000.0,122.0015,122.09,122.0015,122.0703,2000.0
2023-08-03 11:15:00,124.34,124.6,124.3,124.6,2000.0,122.2572,122.5128,122.2178,122.5128,2000.0
2023-08-03 11:20:00,124.63,124.64,124.6,124.64,1200.0,122.5423,122.5521,122.5128,122.5521,1200.0
2023-08-03 11:25:00,124.71,124.71,124.71,124.71,800.0,122.621,122.621,122.621,122.621,800.0
2023-08-03 11:30:00,124.63,124.63,124.51,124.52,6000.0,122.5423,122.5423,122.4243,122.4341,6000.0
2023-08-03 11:35:00,124.52,124.52,124.52,124.52,0.0,122.4341,122.4341,122.4341,122.4341,0.0
2023-08-03 11:40:00,124.47,124.47,124.46,124.46,1600.0,122.385,122.385,122.3751,122.3751,1600.0
2023-08-03 11:45:00,124.35,124.4,124.35,124.4,800.0,122.267,122.3161,122.267,122.3161,800.0
2023-08-03 11:50:00,124.53,124.53,124.53,124.53,400.0,122.444,122.444,122.444,122.444,400.0
2023-08-03 11:55:00,124.51,124.51,124.42,124.5,3600.0,122.4243,122.4243,122.3358,122.4145,3600.0
2023-08-03 12:00:00,124.5,124.5,124.5,124.5,0.0,122.4145,122.4145,122.4145,122.4145,0.0
2023-08-03 12:05:00,124.4,124.5,124.38,124.5,6000.0,122.3161,122.4145,122.2965,122.4145,6000.0
2023-08-03 12:10:00,124.5,124.5,124.5,124.5,0.0,122.4145,122.4145,122.4145,122.4145,0.0
2023-08-03 12:15:00,124.45,124.45,124.4,124.43,4000.0,122.3653,122.3653,122.3161,122.3456,4000.0
2023-08-03 12:20:00,124.43,124.43,124.43,124.43,0.0,122.3456,122.3456,122.3456,122.3456,0.0
2023-08-03 12:25:00,124.57,124.6,124.57,124.6,1200.0,122.4833,122.5128,122.4833,122.5128,1200.0
2023-08-03 12:30:00,124.61,124.66,124.61,124.66,800.0,122.5226,122.5718,122.5226,122.5718,800.0
2023-08-03 12:35:00,124.66,124.66,124.66,124.66,0.0,122.5718,122.5718,122.5718,122.5718,0.0
2023-08-03 12:40:00,124.56,124.64,124.56,124.64,3472.0,122.4735,122.5521,122.4735,122.5521,3472.0
2023-08-03 12:45:00,124.61,124.64,124.46,124.48,12000.0,122.5226,122.5521,122.3751,122.3948,12000.0
2023-08-03 12:50:00,124.41,124.41,124.35,124.35,1200.0,122.326,122.326,122.267,122.267,1200.0
2023-08-03 12:55:00,124.35,124.39,124.35,124.39,1600.0,122.267,122.3063,122.267,122.3063,1600.0
2023-08-03 13:00:00,124.42,124.42,124.38,124.38,1100.0,122.3358,122.3358,122.2965,122.2965,1100.0
2023-08-03 13:05:00,124.26,124.29,124.25,124.25,2400.0,122.1785,122.208,122.1687,122.1687,2400.0
2023-08-03 13:10:00,124.25,124.25,124.25,124.25,400.0,122.1687,122.1687,122.1687,122.1687,400.0
2023-08-03 13:15:00,124.25,124.28,124.24,124.28,800.0,122.1687,122.1982,122.1588,122.1982,800.0
2023-08-03 13:20:00,124.24,124.33,124.24,124.26,3404.0,122.1588,122.2473,122.1588,122.1785,3404.0
2023-08-03 13:25:00,124.33,124.33,124.33,124.33,400.0,122.2473,122.2473,122.2473,122.2473,400.0
2023-08-03 13:30:00,124.28,124.28,124.28,124.28,400.0,122.1982,122.1982,122.1982,122.1982,400.0
2023-08-03 13:35:00,124.28,124.28,124.17,124.25,3976.0,122.1982,122.1982,122.09,122.1687,3976.0
2023-08-03 13:40:00,124.25,124.25,124.25,124.25,400.0,122.1687,122.1687,122.1687,122.1687,400.0
2023-08-03 13:45:00,124.15,124.22,124.15,124.22,1600.0,122.0703,122.1392,122.0703,122.1392,1600.0
2023-08-03 13:50:00,124.2,124.26,124.2,124.26,800.0,122.1195,122.1785,122.1195,122.1785,800.0
2023-08-03 13:55:00,124.18,124.18,124.18,124.18,400.0,122.0998,122.0998,122.0998,122.0998,400.0
2023-08-03 14:00:00,124.17,124.17,124.17,124.17,400.0,122.09,122.09,122.09,122.09,400.0
2023-08-03 14:05:00,124.3,124.3,124.3,124.3,400.0,122.2178,122.2178,122.2178,122.2178,400.0
2023-08-03 14:10:00,124.3,124.3,124.3,124.3,400.0,122.2178,122.2178,122.2178,122.2178,400.0
2023-08-03 14:15:00,124.34,124.34,124.21,124.31,7584.0,122.2572,122.2572,122.1293,122.2277,7584.0
2023-08-03 14:20:00,124.37,124.44,124.37,124.44,1200.0,122.2867,122.3555,122.2867,122.3555,1200.0
2023-08-03 14:25:00,124.46,124.54,124.46,124.49,14244.0,122.3751,122.4538,122.3751,122.4046,14244.0
2023-08-03 14:30:00,124.49,124.49,124.49,124.49,0.0,122.4046,122.4046,122.4046,122.4046,0.0
2023-08-03 14:35:00,124.46,124.52,124.35,124.52,2228.0,122.3751,122.4341,122.267,122.4341,2228.0
2023-08-03 14:40:00,124.55,124.65,124.54,124.62,10124.0,122.4636,122.562,122.4538,122.5325,10124.0
2023-08-03 14:45:00,124.63,124.63,124.5,124.5,15816.0,122.5423,122.5423,122.4145,122.4145,15816.0
2023-08-03 14:50:00,124.56,124.68,124.56,124.68,3200.0,122.4735,122.5915,122.4735,122.5915,3200.0
2023-08-03 14:55:00,124.57,124.61,124.56,124.61,1200.0,122.4833,122.5226,122.4735,122.5226,1200.0
2023-08-03 15:00:00,124.54,124.67,124.54,124.67,3600.0,122.4538,122.5816,122.4538,122.5816,3600.0
2023-08-03 15:05:00,124.61,124.62,124.51,124.55,5600.0,122.5226,122.5325,122.4243,122.4636,5600.0
2023-08-03 15:10:00,124.55,124.55,124.55,124.55,0.0,122.4636,122.4636,122.4636,122.4636,0.0
2023-08-03 15:15:00,124.38,124.43,124.37,124.37,2000.0,122.2965,122.3456,122.2867,122.2867,2000.0
2023-08-03 15:20:00,124.55,124.6,124.54,124.6,3520.0,122.4636,122.5128,122.4538,122.5128,3520.0
2023-08-03 15:25:00,124.56,124.56,124.53,124.54,1240.0,122.4735,122.4735,122.444,122.4538,1240.0
2023-08-03 15:30:00,124.61,124.61,124.53,124.56,6760.0,122.5226,122.5226,122.444,122.4735,6760.0
2023-08-03 15:35:00,124.56,124.56,124.47,124.5,4996.0,122.4735,122.4735,122.385,122.4145,4996.0
2023-08-03 15:40:00,124.5,124.51,124.43,124.43,2800.0,122.4145,122.4243,122.3456,122.3456,2800.0
2023-08-03 15:45:00,124.46,124.52,124.32,124.33,6400.0,122.3751,122.4341,122.2375,122.2473,6400.0
2023-08-03 15:50:00,124.26,124.54,124.22,124.42,34444.0,122.1785,122.4538,122.1392,122.3358,34444.0
2023-08-03 15:55:00,124.38,124.42,124.16,124.19,83060.0,122.2965,122.3358,122.0802,122.1097,83060.0
2023-08-04 09:30:00,124.66,124.66,124.42,124.42,12644.0,122.5718,122.5718,122.3358,122.3358,12644.0
2023-08-04 09:35:00,124.41,124.41,124.23,124.37,1800.0,122.326,122.326,122.149,122.2867,1800.0
2023-08-04 09:40:00,124.22,124.49,124.2,124.33,3436.0,122.1392,122.4046,122.1195,122.2473,3436.0
2023-08-04 09:45:00,124.32,124.32,124.32,124.32,400.0,122.2375,122.2375,122.2375,122.2375,400.0
2023-08-04 09:50:00,123.96,123.98,123.8,123.95,8044.0,121.8835,121.9032,121.7262,121.8737,8044.0
2023-08-04 09:55:00,123.8,123.8,123.54,123.73,1604.0,121.7262,121.7262,121.4706,121.6574,1604.0
2023-08-04 10:00:00,123.61,123.61,123.25,123.33,6756.0,121.5394,121.5394,121.1854,121.2641,6756.0
2023-08-04 10:05:00,123.13,123.27,123.04,123.18,7264.0,121.0674,121.2051,120.9789,121.1166,7264.0
2023-08-04 10:10:00,123.17,123.32,123.17,123.27,3200.0,121.1068,121.2542,121.1068,121.2051,3200.0
2023-08-04 10:15:00,123.2,123.37,123.2,123.37,4744.0,121.1363,121.3034,121.1363,121.3034,4744.0
2023-08-04 10:20:00,123.48,123.54,123.41,123.41,4792.0,121.4116,121.4706,121.3427,121.3427,4792.0
2023-08-04 10:25:00,123.49,123.49,123.39,123.46,2568.0,121.4214,121.4214,121.3231,121.3919,2568.0
2023-08-04 10:30:00,123.44,123.65,123.44,123.62,1600.0,121.3722,121.5787,121.3722,121.5492,1600.0
2023-08-04 10:35:00,123.61,123.61,123.6,123.61,400.0,121.5394,121.5394,121.5295,121.5394,400.0
2023-08-04 10:40:00,123.52,123.69,123.52,123.58,4800.0,121.4509,121.618,121.4509,121.5099,4800.0
2023-08-04 10:45:00,123.58,123.61,123.58,123.61,800.0,121.5099,121.5394,121.5099,121.5394,800.0
2023-08-04 10:50:00,123.54,123.54,123.5,123.5,1200.0,121.4706,121.4706,121.4312,121.4312,1200.0
2023-08-04 10:55:00,123.6,123.61,123.56,123.56,2728.0,121.5295,121.5394,121.4902,121.4902,2728.0
2023-08-04 11:00:00,123.74,123.74,123.66,123.66,2624.0,121.6672,121.6672,121.5885,121.5885,2624.0
2023-08-04 11:05:00,123.68,123.68,123.65,123.65,800.0,121.6082,121.6082,121.5787,121.5787,800.0
2023-08-04 11:10:00,123.62,123.7,123.6,123.7,2532.0,121.5492,121.6279,121.5295,121.6279,2532.0
2023-08-04 11:15:00,123.74,123.74,123.74,123.74,400.0,121.6672,121.6672,121.6672,121.6672,400.0
2023-08-04 11:20:00,123.78,123.78,123.73,123.73,800.0,121.7065,121.7065,121.6574,121.6574,800.0
2023-08-04 11:25:00,123.8,123.82,123.8,123.82,1600.0,121.7262,121.7459,121.7262,121.7459,1600.0
2023-08-04 11:30:00,123.88,123.95,123.81,123.92,6620.0,121.8049,121.8737,121.736,121.8442,6620.0
2023-08-04 11:35:00,123.93,123.93,123.86,123.89,2400.0,121.854,121.854,121.7852,121.8147,2400.0
2023-08-04 11:40:00,123.88,124.04,123.85,124.04,3600.0,121.8049,121.9622,121.7754,121.9622,3600.0
2023-08-04 11:45:00,124.1,124.1,124.07,124.08,800.0,122.0212,122.0212,121.9917,122.0015,800.0
2023-08-04 11:50:00,124.03,124.03,124.03,124.03,2400.0,121.9523,121.9523,121.9523,121.9523,2400.0
2023-08-04 11:55:00,124.07,124.08,124.07,124.08,800.0,121.9917,122.0015,121.9917,122.0015,800.0
2023-08-04 12:00:00,124.1,124.1,124.1,124.1,436.0,122.0212,122.0212,122.0212,122.0212,436.0
2023-08-04 12:05:00,124.03,124.03,124.02,124.03,1600.0,121.9523,121.9523,121.9425,121.9523,1600.0
2023-08-04 12:10:00,124.11,124.11,124.11,124.11,400.0,122.031,122.031,122.031,122.031,400.0
2023-08-04 12:15:00,124.19,124.19,124.14,124.14,800.0,122.1097,122.1097,122.0605,122.0605,800.0
2023-08-04 12:20:00,124.09,124.11,124.07,124.11,4000.0,122.0113,122.031,121.9917,122.031,4000.0
2023-08-04 12:25:00,124.33,124.33,124.32,124.33,400.0,122.2473,122.2473,122.2375,122.2473,400.0
2023-08-04 12:30:00,124.4,124.45,124.28,124.3,2400.0,122.3161,122.3653,122.1982,122.2178,2400.0
2023-08-04 12:35:00,124.26,124.33,124.26,124.33,800.0,122.1785,122.2473,122.1785,122.2473,800.0
2023-08-04 12:40:00,124.32,124.51,124.32,124.51,3852.0,122.2375,122.4243,122.2375,122.4243,3852.0
2023-08-04 12:45:00,124.48,124.49,124.42,124.48,3200.0,122.3948,122.4046,122.3358,122.3948,3200.0
2023-08-04 12:50:00,124.48,124.56,124.48,124.56,1600.0,122.3948,122.4735,122.3948,122.4735,1600.0
2023-08-04 12:55:00,124.53,124.54,124.48,124.48,4516.0,122.444,122.4538,122.3948,122.3948,4516.0
2023-08-04 13:00:00,124.47,124.47,124.37,124.45,4800.0,122.385,122.385,122.2867,122.3653,4800.0
2023-08-04 13:05:00,124.41,124.43,124.32,124.37,5600.0,122.326,122.3456,122.2375,122.2867,5600.0
2023-08-04 13:10:00,124.39,124.42,124.34,124.42,1600.0,122.3063,122.3358,122.2572,122.3358,1600.0
2023-08-04 13:15:00,124.43,124.43,124.35,124.37,1600.0,122.3456,122.3456,122.267,122.2867,1600.0
2023-08-04 13:20:00,124.39,124.4,124.36,124.36,2400.0,122.3063,122.3161,122.2768,122.2768,2400.0
2023-08-04 13:25:00,124.33,124.34,124.21,124.25,2400.0,122.2473,122.2572,122.1293,122.1687,2400.0
2023-08-04 13:30:00,124.32,124.34,124.23,124.27,3628.0,122.2375,122.2572,122.149,122.1883,3628.0
2023-08-04 13:35:00,124.23,124.23,124.23,124.23,400.0,122.149,122.149,122.149,122.149,400.0
2023-08-04 13:40:00,124.17,124.17,124.12,124.12,1600.0,122.09,122.09,122.0408,122.0408,1600.0
2023-08-04 13:45:00,124.08,124.17,124.08,124.17,2800.0,122.0015,122.09,122.0015,122.09,2800.0
2023-08-04 13:50:00,124.14,124.16,124.05,124.05,1600.0,122.0605,122.0802,121.972,121.972,1600.0
2023-08-04 13:55:00,123.93,123.95,123.93,123.95,1600.0,121.854,121.8737,121.854,121.8737,1600.0
2023-08-04 14:00:00,123.88,123.88,123.61,123.61,2000.0,121.8049,121.8049,121.5394,121.5394,2000.0
2023-08-04 14:05:00,123.62,123.63,123.52,123.6,2800.0,121.5492,121.559,121.4509,121.5295,2800.0
2023-08-04 14:10:00,123.58,123.66,123.58,123.66,1412.0,121.5099,121.5885,121.5099,121.5885,1412.0
2023-08-04 14:15:00,123.66,123.66,123.41,123.48,14464.0,121.5885,121.5885,121.3427,121.4116,14464.0
2023-08-04 14:20:00,123.43,123.43,123.27,123.3,3600.0,121.3624,121.3624,121.2051,121.2346,3600.0
2023-08-04 14:25:00,123.24,123.33,123.2,123.33,4364.0,121.1756,121.2641,121.1363,121.2641,4364.0
2023-08-04 14:30:00,123.13,123.13,123.05,123.06,1600.0,121.0674,121.0674,120.9888,120.9986,1600.0
2023-08-04 14:35:00,122.99,122.99,122.84,122.89,3600.0,120.9298,120.9298,120.7823,120.8314,3600.0
2023-08-04 14:40:00,122.91,122.95,122.84,122.9,4140.0,120.8511,120.8904,120.7823,120.8413,4140.0
2023-08-04 14:45:00,122.83,122.83,122.81,122.83,2112.0,120.7724,120.7724,120.7528,120.7724,2112.0
2023-08-04 14:50:00,122.88,123.05,122.88,122.92,9472.0,120.8216,120.9888,120.8216,120.8609,9472.0
2023-08-04 14:55:00,122.89,123.01,122.88,122.95,5600.0,120.8314,120.9494,120.8216,120.8904,5600.0
2023-08-04 15:00:00,122.92,123.04,122.92,122.98,2800.0,120.8609,120.9789,120.8609,120.9199,2800.0
2023-08-04 15:05:00,122.92,122.93,122.79,122.87,5324.0,120.8609,120.8708,120.7331,120.8118,5324.0
2023-08-04 15:10:00,122.96,123.04,122.96,123.0,2800.0,120.9003,120.9789,120.9003,120.9396,2800.0
2023-08-04 15:15:00,122.88,122.89,122.85,122.85,2800.0,120.8216,120.8314,120.7921,120.7921,2800.0
2023-08-04 15:20:00,122.89,122.98,122.79,122.79,4872.0,120.8314,120.9199,120.7331,120.7331,4872.0
2023-08-04 15:25:00,122.82,122.92,122.82,122.92,4000.0,120.7626,120.8609,120.7626,120.8609,4000.0
2023-08-04 15:30:00,122.92,122.99,122.91,122.97,7336.0,120.8609,120.9298,120.8511,120.9101,7336.0
2023-08-04 15:35:00,122.99,123.05,122.75,122.75,4464.0,120.9298,120.9888,120.6938,120.6938,4464.0
2023-08-04 15:40:00,122.77,122.78,122.64,122.68,7692.0,120.7135,120.7233,120.5856,120.625,7692.0
2023-08-04 15:45:00,122.65,122.67,122.54,122.66,10764.0,120.5955,120.6151,120.4873,120.6053,10764.0
2023-08-04 15:50:00,122.57,122.72,122.48,122.55,23980.0,120.5168,120.6643,120.4283,120.4971,23980.0
2023-08-04 15:55:00,122.51,122.58,122.4,122.49,72088.0,120.4578,120.5266,120.3497,120.4381,72088.0
2023-08-07 09:30:00,123.25,123.29,122.89,123.21,51796.0,121.1854,121.2247,120.8314,121.1461,51796.0
2023-08-07 09:35:00,123.36,123.71,123.22,123.71,5892.0,121.2936,121.6377,121.1559,121.6377,5892.0
2023-08-07 09:40:00,123.64,123.64,123.35,123.56,4000.0,121.5689,121.5689,121.2837,121.4902,4000.0
2023-08-07 09:45:00,123.65,123.91,123.65,123.91,3096.0,121.5787,121.8344,121.5787,121.8344,3096.0
2023-08-07 09:50:00,124.01,124.04,123.75,123.75,2400.0,121.9327,121.9622,121.677,121.677,2400.0
2023-08-07 09:55:00,123.58,123.77,123.57,123.77,6000.0,121.5099,121.6967,121.5001,121.6967,6000.0
2023-08-07 10:00:00,123.66,123.66,123.54,123.54,3200.0,121.5885,121.5885,121.4706,121.4706,3200.0
2023-08-07 10:05:00,123.51,123.75,123.51,123.75,2984.0,121.4411,121.677,121.4411,121.677,2984.0
2023-08-07 10:10:00,123.81,123.82,123.71,123.81,3580.0,121.736,121.7459,121.6377,121.736,3580.0
2023-08-07 10:15:00,123.84,123.94,123.83,123.83,1200.0,121.7655,121.8639,121.7557,121.7557,1200.0
2023-08-07 10:20:00,123.94,123.94,123.94,123.94,832.0,121.8639,121.8639,121.8639,121.8639,832.0
2023-08-07 10:25:00,123.86,123.86,123.85,123.85,1200.0,121.7852,121.7852,121.7754,121.7754,1200.0
2023-08-07 10:30:00,123.85,123.85,123.85,123.85,0.0,121.7754,121.7754,121.7754,121.7754,0.0
2023-08-07 10:35:00,124.1,124.1,123.94,123.94,2000.0,122.0212,122.0212,121.8639,121.8639,2000.0
2023-08-07 10:40:00,123.99,123.99,123.99,123.99,400.0,121.913,121.913,121.913,121.913,400.0
2023-08-07 10:45:00,123.87,123.87,123.87,123.87,400.0,121.795,121.795,121.795,121.795,400.0
2023-08-07 10:50:00,123.83,123.83,123.76,123.78,4000.0,121.7557,121.7557,121.6869,121.7065,4000.0
2023-08-07 10:55:00,123.81,123.81,123.8,123.81,400.0,121.736,121.736,121.7262,121.736,400.0
2023-08-07 11:00:00,123.93,123.96,123.85,123.85,1600.0,121.854,121.8835,121.7754,121.7754,1600.0
2023-08-07 11:05:00,123.85,123.85,123.85,123.85,0.0,121.7754,121.7754,121.7754,121.7754,0.0
2023-08-07 11:10:00,123.92,123.92,123.92,123.92,800.0,121.8442,121.8442,121.8442,121.8442,800.0
2023-08-07 11:15:00,123.92,123.92,123.92,123.92,0.0,121.8442,121.8442,121.8442,121.8442,0.0
2023-08-07 11:20:00,123.77,123.77,123.77,123.77,1600.0,121.6967,121.6967,121.6967,121.6967,1600.0
2023-08-07 11:25:00,123.97,123.97,123.97,123.97,400.0,121.8934,121.8934,121.8934,121.8934,400.0
2023-08-07 11:30:00,123.95,123.99,123.93,123.98,2800.0,121.8737,121.913,121.854,121.9032,2800.0
2023-08-07 11:35:00,123.98,123.98,123.98,123.98,0.0,121.9032,121.9032,121.9032,121.9032,0.0
2023-08-07 11:40:00,124.0,124.0,123.99,123.99,964.0,121.9228,121.9228,121.913,121.913,964.0
2023-08-07 11:45:00,123.93,123.93,123.9,123.9,1620.0,121.854,121.854,121.8245,121.8245,1620.0
2023-08-07 11:50:00,123.99,123.99,123.93,123.97,7100.0,121.913,121.913,121.854,121.8934,7100.0
2023-08-07 11:55:00,124.08,124.09,124.08,124.09,1200.0,122.0015,122.0113,122.0015,122.0113,1200.0
2023-08-07 12:00:00,124.06,124.06,124.06,124.06,400.0,121.9818,121.9818,121.9818,121.9818,400.0
2023-08-07 12:05:00,124.0,124.0,124.0,124.0,400.0,121.9228,121.9228,121.9228,121.9228,400.0
2023-08-07 12:10:00,123.88,123.88,123.74,123.74,800.0,121.8049,121.8049,121.6672,121.6672,800.0
2023-08-07 12:15:00,123.82,123.82,123.82,123.82,400.0,121.7459,121.7459,121.7459,121.7459,400.0
2023-08-07 12:20:00,123.83,123.83,123.81,123.81,800.0,121.7557,121.7557,121.736,121.736,800.0
2023-08-07 12:25:00,123.88,123.91,123.88,123.88,5596.0,121.8049,121.8344,121.8049,121.8049,5596.0
2023-08-07 12:30:00,123.77,123.77,123.73,123.73,800.0,121.6967,121.6967,121.6574,121.6574,800.0
2023-08-07 12:35:00,123.66,123.69,123.64,123.65,1200.0,121.5885,121.618,121.5689,121.5787,1200.0
2023-08-07 12:40:00,123.7,123.71,123.7,123.71,2000.0,121.6279,121.6377,121.6279,121.6377,2000.0
2023-08-07 12:45:00,123.86,123.86,123.86,123.86,400.0,121.7852,121.7852,121.7852,121.7852,400.0
2023-08-07 12:50:00,123.92,123.94,123.92,123.94,800.0,121.8442,121.8639,121.8442,121.8639,800.0
2023-08-07 12:55:00,123.94,123.94,123.94,123.94,400.0,121.8639,121.8639,121.8639,121.8639,400.0
2023-08-07 13:00:00,123.98,124.03,123.98,124.03,1200.0,121.9032,121.9523,121.9032,121.9523,1200.0
2023-08-07 13:05:00,123.97,123.99,123.88,123.99,2000.0,121.8934,121.913,121.8049,121.913,2000.0
2023-08-07 13:10:00,123.98,124.03,123.96,124.03,2800.0,121.9032,121.9523,121.8835,121.9523,2800.0
2023-08-07 13:15:00,124.01,124.01,123.95,123.98,4000.0,121.9327,121.9327,121.8737,121.9032,4000.0
2023-08-07 13:20:00,123.89,123.98,123.86,123.96,8400.0,121.8147,121.9032,121.7852,121.8835,8400.0
2023-08-07 13:25:00,123.84,123.84,123.84,123.84,400.0,121.7655,121.7655,121.7655,121.7655,400.0
2023-08-07 13:30:00,123.89,123.91,123.86,123.86,2296.0,121.8147,121.8344,121.7852,121.7852,2296.0
2023-08-07 13:35:00,123.91,123.91,123.9,123.9,2000.0,121.8344,121.8344,121.8245,121.8245,2000.0
2023-08-07 13:40:00,123.9,123.9,123.9,123.9,0.0,121.8245,121.8245,121.8245,121.8245,0.0
2023-08-07 13:45:00,123.93,124.13,123.93,124.13,3200.0,121.854,122.0507,121.854,122.0507,3200.0
2023-08-07 13:50:00,124.08,124.17,124.08,124.17,2440.0,122.0015,122.09,122.0015,122.09,2440.0
2023-08-07 13:55:00,124.17,124.17,124.17,124.17,400.0,122.09,122.09,122.09,122.09,400.0
2023-08-07 14:00:00,124.25,124.25,124.13,124.13,800.0,122.1687,122.1687,122.0507,122.0507,800.0
2023-08-07 14:05:00,124.1,124.1,124.02,124.02,1600.0,122.0212,122.0212,121.9425,121.9425,1600.0
2023-08-07 14:10:00,123.95,123.95,123.95,123.95,400.0,121.8737,121.8737,121.8737,121.8737,400.0
2023-08-07 14:15:00,123.93,123.97,123.93,123.97,800.0,121.854,121.8934,121.854,121.8934,800.0
2023-08-07 14:20:00,123.97,123.97,123.97,123.97,0.0,121.8934,121.8934,121.8934,121.8934,0.0
2023-08-07 14:25:00,123.91,123.91,123.87,123.87,1600.0,121.8344,121.8344,121.795,121.795,1600.0
2023-08-07 14:30:00,123.98,123.98,123.92,123.97,2000.0,121.9032,121.9032,121.8442,121.8934,2000.0
2023-08-07 14:35:00,123.97,123.97,123.97,123.97,400.0,121.8934,121.8934,121.8934,121.8934,400.0
2023-08-07 14:40:00,124.09,124.09,123.83,123.84,8656.0,122.0113,122.0113,121.7557,121.7655,8656.0
2023-08-07 14:45:00,123.79,123.92,123.79,123.92,4672.0,121.7164,121.8442,121.7164,121.8442,4672.0
2023-08-07 14:50:00,123.86,123.89,123.86,123.89,800.0,121.7852,121.8147,121.7852,121.8147,800.0
2023-08-07 14:55:00,123.85,123.86,123.85,123.86,1200.0,121.7754,121.7852,121.7754,121.7852,1200.0
2023-08-07 15:00:00,123.88,123.9,123.88,123.9,1600.0,121.8049,121.8245,121.8049,121.8245,1600.0
2023-08-07 15:05:00,123.94,123.94,123.89,123.92,2040.0,121.8639,121.8639,121.8147,121.8442,2040.0
2023-08-07 15:10:00,123.88,123.88,123.82,123.82,1200.0,121.8049,121.8049,121.7459,121.7459,1200.0
2023-08-07 15:15:00,123.74,123.82,123.74,123.8,2400.0,121.6672,121.7459,121.6672,121.7262,2400.0
2023-08-07 15:20:00,123.83,123.83,123.79,123.79,800.0,121.7557,121.7557,121.7164,121.7164,800.0
2023-08-07 15:25:00,123.83,123.83,123.65,123.65,4400.0,121.7557,121.7557,121.5787,121.5787,4400.0
2023-08-07 15:30:00,123.66,123.71,123.65,123.71,800.0,121.5885,121.6377,121.5787,121.6377,800.0
2023-08-07 15:35:00,123.7,123.7,123.61,123.63,2884.0,121.6279,121.6279,121.5394,121.559,2884.0
2023-08-07 15:40:00,123.66,123.73,123.66,123.73,4000.0,121.5885,121.6574,121.5885,121.6574,4000.0
2023-08-07 15:45:00,123.7,123.7,123.66,123.66,3836.0,121.6279,121.6279,121.5885,121.5885,3836.0
2023-08-07 15:50:00,123.74,123.75,123.46,123.49,29576.0,121.6672,121.677,121.3919,121.4214,29576.0
2023-08-07 15:55:00,123.42,123.68,123.3,123.6,127032.0,121.3526,121.6082,121.2346,121.5295,127032.0
2023-08-08 09:30:00,123.2,123.61,122.92,123.48,11612.0,121.1363,121.5394,120.8609,121.4116,11612.0
2023-08-08 09:35:00,123.44,123.63,123.44,123.51,2000.0,121.3722,121.559,121.3722,121.4411,2000.0
2023-08-08 09:40:00,123.36,123.36,123.01,123.1,4712.0,121.2936,121.2936,120.9494,121.0379,4712.0
2023-08-08 09:45:00,122.95,123.02,122.94,122.98,3636.0,120.8904,120.9593,120.8806,120.9199,3636.0
2023-08-08 09:50:00,122.94,123.1,122.94,123.08,3600.0,120.8806,121.0379,120.8806,121.0183,3600.0
2023-08-08 09:55:00,122.99,122.99,122.74,122.89,2020.0,120.9298,120.9298,120.684,120.8314,2020.0
2023-08-08 10:00:00,122.76,122.78,122.65,122.68,7880.0,120.7036,120.7233,120.5955,120.625,7880.0
2023-08-08 10:05:00,122.75,122.75,122.5,122.5,12520.0,120.6938,120.6938,120.448,120.448,12520.0
2023-08-08 10:10:00,122.51,122.55,122.4,122.44,6800.0,120.4578,120.4971,120.3497,120.389,6800.0
2023-08-08 10:15:00,122.29,122.29,122.14,122.14,8140.0,120.2415,120.2415,120.094,120.094,8140.0
2023-08-08 10:20:00,122.13,122.33,122.13,122.2,6000.0,120.0842,120.2808,120.0842,120.153,6000.0
2023-08-08 10:25:00,122.17,122.27,122.17,122.22,1204.0,120.1235,120.2218,120.1235,120.1727,1204.0
2023-08-08 10:30:00,122.21,122.25,122.16,122.25,4148.0,120.1628,120.2022,120.1137,120.2022,4148.0
2023-08-08 10:35:00,122.42,122.42,122.41,122.41,800.0,120.3693,120.3693,120.3595,120.3595,800.0
2023-08-08 10:40:00,122.34,122.35,122.26,122.26,1600.0,120.2907,120.3005,120.212,120.212,1600.0
2023-08-08 10:45:00,122.25,122.25,122.09,122.13,3268.0,120.2022,120.2022,120.0448,120.0842,3268.0
2023-08-08 10:50:00,122.21,122.23,122.03,122.03,5204.0,120.1628,120.1825,119.9858,119.9858,5204.0
2023-08-08 10:55:00,122.03,122.03,121.93,121.99,5200.0,119.9858,119.9858,119.8875,119.9465,5200.0
2023-08-08 11:00:00,121.98,122.0,121.98,121.99,1632.0,119.9367,119.9564,119.9367,119.9465,1632.0
2023-08-08 11:05:00,122.03,122.09,122.03,122.09,1256.0,119.9858,120.0448,119.9858,120.0448,1256.0
2023-08-08 11:10:00,122.1,122.2,122.1,122.16,6060.0,120.0547,120.153,120.0547,120.1137,6060.0
2023-08-08 11:15:00,122.11,122.2,122.09,122.2,4696.0,120.0645,120.153,120.0448,120.153,4696.0
2023-08-08 11:20:00,122.21,122.21,122.09,122.09,3532.0,120.1628,120.1628,120.0448,120.0448,3532.0
2023-08-08 11:25:00,122.13,122.13,122.05,122.1,1600.0,120.0842,120.0842,120.0055,120.0547,1600.0
2023-08-08 11:30:00,122.15,122.15,122.01,122.01,6400.0,120.1038,120.1038,119.9662,119.9662,6400.0
2023-08-08 11:35:00,122.09,122.09,121.96,122.02,6000.0,120.0448,120.0448,119.917,119.976,6000.0
2023-08-08 11:40:00,121.94,121.97,121.93,121.97,2000.0,119.8974,119.9269,119.8875,119.9269,2000.0
2023-08-08 11:45:00,122.0,122.01,121.93,121.96,2000.0,119.9564,119.9662,119.8875,119.917,2000.0
2023-08-08 11:50:00,121.87,121.95,121.87,121.95,6000.0,119.8285,119.9072,119.8285,119.9072,6000.0
2023-08-08 11:55:00,121.9,121.9,121.85,121.85,1680.0,119.858,119.858,119.8089,119.8089,1680.0
2023-08-08 12:00:00,121.85,121.98,121.85,121.91,7000.0,119.8089,119.9367,119.8089,119.8679,7000.0
2023-08-08 12:05:00,121.96,121.96,121.86,121.86,4248.0,119.917,119.917,119.8187,119.8187,4248.0
2023-08-08 12:10:00,121.91,121.94,121.9,121.9,1200.0,119.8679,119.8974,119.858,119.858,1200.0
2023-08-08 12:15:00,121.95,121.99,121.91,121.97,3800.0,119.9072,119.9465,119.8679,119.9269,3800.0
2023-08-08 12:20:00,121.96,121.96,121.84,121.84,7600.0,119.917,119.917,119.799,119.799,7600.0
2023-08-08 12:25:00,121.82,121.96,121.82,121.96,3200.0,119.7794,119.917,119.7794,119.917,3200.0
2023-08-08 12:30:00,121.93,122.01,121.93,121.99,10848.0,119.8875,119.9662,119.8875,119.9465,10848.0
2023-08-08 12:35:00,122.04,122.07,121.95,121.95,5200.0,119.9957,120.0252,119.9072,119.9072,5200.0
2023-08-08 12:40:00,121.99,121.99,121.85,121.85,3200.0,119.9465,119.9465,119.8089,119.8089,3200.0
2023-08-08 12:45:00,121.88,121.88,121.83,121.86,2400.0,119.8384,119.8384,119.7892,119.8187,2400.0
2023-08-08 12:50:00,121.86,121.89,121.77,121.78,8404.0,119.8187,119.8482,119.7302,119.74,8404.0
2023-08-08 12:55:00,121.83,121.83,121.67,121.78,17024.0,119.7892,119.7892,119.6319,119.74,17024.0
2023-08-08 13:00:00,121.78,121.78,121.78,121.78,0.0,119.74,119.74,119.74,119.74,0.0
2023-08-08 13:05:00,121.82,121.82,121.79,121.81,1200.0,119.7794,119.7794,119.7499,119.7695,1200.0
2023-08-08 13:10:00,121.83,121.92,121.83,121.91,1600.0,119.7892,119.8777,119.7892,119.8679,1600.0
2023-08-08 13:15:00,122.05,122.1,122.05,122.1,800.0,120.0055,120.0547,120.0055,120.0547,800.0
2023-08-08 13:20:00,122.07,122.14,122.03,122.04,4000.0,120.0252,120.094,119.9858,119.9957,4000.0
2023-08-08 13:25:00,122.03,122.11,122.01,122.08,4892.0,119.9858,120.0645,119.9662,120.035,4892.0
2023-08-08 13:30:00,122.19,122.19,122.18,122.19,800.0,120.1432,120.1432,120.1333,120.1432,800.0
2023-08-08 13:35:00,122.14,122.21,122.09,122.21,2868.0,120.094,120.1628,120.0448,120.1628,2868.0
2023-08-08 13:40:00,122.29,122.29,122.16,122.19,2800.0,120.2415,120.2415,120.1137,120.1432,2800.0
2023-08-08 13:45:00,122.16,122.16,122.16,122.16,400.0,120.1137,120.1137,120.1137,120.1137,400.0
2023-08-08 13:50:00,122.15,122.28,122.15,122.28,3200.0,120.1038,120.2317,120.1038,120.2317,3200.0
2023-08-08 13:55:00,122.28,122.3,122.21,122.25,3440.0,120.2317,120.2513,120.1628,120.2022,3440.0
2023-08-08 14:00:00,122.2,122.29,122.15,122.28,3400.0,120.153,120.2415,120.1038,120.2317,3400.0
2023-08-08 14:05:00,122.24,122.26,122.2,122.2,2240.0,120.1923,120.212,120.153,120.153,2240.0
2023-08-08 14:10:00,122.23,122.26,122.22,122.22,2992.0,120.1825,120.212,120.1727,120.1727,2992.0
2023-08-08 14:15:00,122.21,122.35,122.21,122.35,4080.0,120.1628,120.3005,120.1628,120.3005,4080.0
2023-08-08 14:20:00,122.36,122.41,122.31,122.41,4624.0,120.3103,120.3595,120.2612,120.3595,4624.0
2023-08-08 14:25:00,122.33,122.33,122.22,122.22,4400.0,120.2808,120.2808,120.1727,120.1727,4400.0
2023-08-08 14:30:00,122.27,122.29,122.23,122.26,3904.0,120.2218,120.2415,120.1825,120.212,3904.0
2023-08-08 14:35:00,122.28,122.31,122.28,122.31,800.0,120.2317,120.2612,120.2317,120.2612,800.0
2023-08-08 14:40:00,122.27,122.31,122.24,122.31,4520.0,120.2218,120.2612,120.1923,120.2612,4520.0
2023-08-08 14:45:00,122.3,122.3,122.3,122.3,848.0,120.2513,120.2513,120.2513,120.2513,848.0
2023-08-08 14:50:00,122.35,122.35,122.35,122.35,400.0,120.3005,120.3005,120.3005,120.3005,400.0
2023-08-08 14:55:00,122.44,122.53,122.44,122.48,5788.0,120.389,120.4775,120.389,120.4283,5788.0
2023-08-08 15:00:00,122.48,122.52,122.47,122.52,2000.0,120.4283,120.4676,120.4185,120.4676,2000.0
2023-08-08 15:05:00,122.58,122.58,122.55,122.55,3200.0,120.5266,120.5266,120.4971,120.4971,3200.0
2023-08-08 15:10:00,122.56,122.56,122.56,122.56,400.0,120.507,120.507,120.507,120.507,400.0
2023-08-08 15:15:00,122.52,122.52,122.51,122.51,1200.0,120.4676,120.4676,120.4578,120.4578,1200.0
2023-08-08 15:20:00,122.52,122.58,122.48,122.54,5200.0,120.4676,120.5266,120.4283,120.4873,5200.0
2023-08-08 15:25:00,122.53,122.59,122.52,122.52,4068.0,120.4775,120.5365,120.4676,120.4676,4068.0
2023-08-08 15:30:00,122.53,122.57,122.47,122.48,8240.0,120.4775,120.5168,120.4185,120.4283,8240.0
2023-08-08 15:35:00,122.5,122.55,122.5,122.52,3600.0,120.448,120.4971,120.448,120.4676,3600.0
2023-08-08 15:40:00,122.58,122.76,122.57,122.73,2400.0,120.5266,120.7036,120.5168,120.6741,2400.0
2023-08-08 15:45:00,122.78,122.79,122.7,122.73,6856.0,120.7233,120.7331,120.6446,120.6741,6856.0
2023-08-08 15:50:00,122.75,122.76,122.52,122.52,13840.0,120.6938,120.7036,120.4676,120.4676,13840.0
2023-08-08 15:55:00,122.55,122.73,122.55,122.68,44144.0,120.4971,120.6741,120.4971,120.625,44144.0
2023-08-09 09:30:00,122.66,123.22,122.66,123.22,9900.0,120.6053,121.1559,120.6053,121.1559,9900.0
2023-08-09 09:35:00,123.0,123.37,123.0,123.27,4000.0,120.9396,121.3034,120.9396,121.2051,4000.0
2023-08-09 09:40:00,122.99,123.1,122.8,122.91,7600.0,120.9298,121.0379,120.743,120.8511,7600.0
2023-08-09 09:45:00,123.04,123.04,123.04,123.04,400.0,120.9789,120.9789,120.9789,120.9789,400.0
2023-08-09 09:50:00,123.02,123.02,123.02,123.02,1684.0,120.9593,120.9593,120.9593,120.9593,1684.0
2023-08-09 09:55:00,123.0,123.09,122.92,123.04,10000.0,120.9396,121.0281,120.8609,120.9789,10000.0
2023-08-09 10:00:00,122.96,123.12,122.96,123.12,2400.0,120.9003,121.0576,120.9003,121.0576,2400.0
2023-08-09 10:05:00,123.17,123.17,122.99,122.99,2400.0,121.1068,121.1068,120.9298,120.9298,2400.0
2023-08-09 10:10:00,122.99,122.99,122.99,122.99,400.0,120.9298,120.9298,120.9298,120.9298,400.0
2023-08-09 10:15:00,123.03,123.12,123.03,123.12,1288.0,120.9691,121.0576,120.9691,121.0576,1288.0
2023-08-09 10:20:00,123.14,123.14,122.99,122.99,3200.0,121.0773,121.0773,120.9298,120.9298,3200.0
2023-08-09 10:25:00,123.09,123.13,123.09,123.13,800.0,121.0281,121.0674,121.0281,121.0674,800.0
2023-08-09 10:30:00,123.16,123.16,122.86,122.86,6800.0,121.0969,121.0969,120.8019,120.8019,6800.0
2023-08-09 10:35:00,122.86,122.92,122.84,122.89,2400.0,120.8019,120.8609,120.7823,120.8314,2400.0
2023-08-09 10:40:00,122.82,122.97,122.81,122.97,9276.0,120.7626,120.9101,120.7528,120.9101,9276.0
2023-08-09 10:45:00,122.89,122.93,122.86,122.86,2000.0,120.8314,120.8708,120.8019,120.8019,2000.0
2023-08-09 10:50:00,122.94,122.96,122.94,122.94,1600.0,120.8806,120.9003,120.8806,120.8806,1600.0
2023-08-09 10:55:00,122.97,123.02,122.9,123.02,6800.0,120.9101,120.9593,120.8413,120.9593,6800.0
2023-08-09 11:00:00,123.03,123.13,123.03,123.13,1200.0,120.9691,121.0674,120.9691,121.0674,1200.0
2023-08-09 11:05:00,123.19,123.27,123.11,123.27,3200.0,121.1264,121.2051,121.0478,121.2051,3200.0
2023-08-09 11:10:00,123.32,123.39,123.32,123.39,1200.0,121.2542,121.3231,121.2542,121.3231,1200.0
2023-08-09 11:15:00,123.32,123.39,123.2,123.22,5600.0,121.2542,121.3231,121.1363,121.1559,5600.0
2023-08-09 11:20:00,123.38,123.5,123.34,123.5,2800.0,121.3132,121.4312,121.2739,121.4312,2800.0
2023-08-09 11:25:00,123.43,123.44,123.29,123.29,11040.0,121.3624,121.3722,121.2247,121.2247,11040.0
2023-08-09 11:30:00,123.27,123.42,123.27,123.42,2400.0,121.2051,121.3526,121.2051,121.3526,2400.0
2023-08-09 11:35:00,123.4,123.51,123.25,123.35,10400.0,121.3329,121.4411,121.1854,121.2837,10400.0
2023-08-09 11:40:00,123.26,123.26,123.26,123.26,400.0,121.1952,121.1952,121.1952,121.1952,400.0
2023-08-09 11:45:00,123.2,123.22,122.99,122.99,6800.0,121.1363,121.1559,120.9298,120.9298,6800.0
2023-08-09 11:50:00,122.97,123.03,122.9,122.93,2400.0,120.9101,120.9691,120.8413,120.8708,2400.0
2023-08-09 11:55:00,122.89,122.89,122.81,122.81,1832.0,120.8314,120.8314,120.7528,120.7528,1832.0
2023-08-09 12:00:00,122.85,122.96,122.85,122.91,3200.0,120.7921,120.9003,120.7921,120.8511,3200.0
2023-08-09 12:05:00,123.0,123.09,123.0,123.08,1200.0,120.9396,121.0281,120.9396,121.0183,1200.0
2023-08-09 12:10:00,123.01,123.01,123.01,123.01,400.0,120.9494,120.9494,120.9494,120.9494,400.0
2023-08-09 12:15:00,123.06,123.06,123.06,123.06,400.0,120.9986,120.9986,120.9986,120.9986,400.0
2023-08-09 12:20:00,122.97,122.99,122.88,122.88,2000.0,120.9101,120.9298,120.8216,120.8216,2000.0
2023-08-09 12:25:00,123.0,123.07,122.99,123.03,8020.0,120.9396,121.0084,120.9298,120.9691,8020.0
2023-08-09 12:30:00,123.07,123.08,123.0,123.08,1396.0,121.0084,121.0183,120.9396,121.0183,1396.0
2023-08-09 12:35:00,123.14,123.14,123.07,123.09,1600.0,121.0773,121.0773,121.0084,121.0281,1600.0
2023-08-09 12:40:00,123.04,123.04,123.04,123.04,400.0,120.9789,120.9789,120.9789,120.9789,400.0
2023-08-09 12:45:00,123.04,123.04,123.04,123.04,0.0,120.9789,120.9789,120.9789,120.9789,0.0
2023-08-09 12:50:00,123.08,123.09,123.0,123.09,1200.0,121.0183,121.0281,120.9396,121.0281,1200.0
2023-08-09 12:55:00,123.18,123.18,123.11,123.13,4400.0,121.1166,121.1166,121.0478,121.0674,4400.0
2023-08-09 13:00:00,123.14,123.22,123.11,123.22,2800.0,121.0773,121.1559,121.0478,121.1559,2800.0
2023-08-09 13:05:00,123.36,123.47,123.35,123.47,2400.0,121.2936,121.4017,121.2837,121.4017,2400.0
2023-08-09 13:10:00,123.47,123.47,123.47,123.47,0.0,121.4017,121.4017,121.4017,121.4017,0.0
2023-08-09 13:15:00,123.53,123.53,123.53,123.53,400.0,121.4607,121.4607,121.4607,121.4607,400.0
2023-08-09 13:20:00,123.62,123.62,123.61,123.61,800.0,121.5492,121.5492,121.5394,121.5394,800.0
2023-08-09 13:25:00,123.53,123.58,123.53,123.58,3200.0,121.4607,121.5099,121.4607,121.5099,3200.0
2023-08-09 13:30:00,123.64,123.64,123.61,123.61,800.0,121.5689,121.5689,121.5394,121.5394,800.0
2023-08-09 13:35:00,123.61,123.61,123.61,123.61,0.0,121.5394,121.5394,121.5394,121.5394,0.0
2023-08-09 13:40:00,123.61,123.61,123.61,123.61,0.0,121.5394,121.5394,121.5394,121.5394,0.0
2023-08-09 13:45:00,123.7,123.7,123.5,123.5,3600.0,121.6279,121.6279,121.4312,121.4312,3600.0
2023-08-09 13:50:00,123.52,123.52,123.52,123.52,400.0,121.4509,121.4509,121.4509,121.4509,400.0
2023-08-09 13:55:00,123.49,123.49,123.45,123.45,800.0,121.4214,121.4214,121.3821,121.3821,800.0
2023-08-09 14:00:00,123.43,123.47,123.43,123.47,800.0,121.3624,121.4017,121.3624,121.4017,800.0
2023-08-09 14:05:00,123.53,123.53,123.41,123.41,2996.0,121.4607,121.4607,121.3427,121.3427,2996.0
2023-08-09 14:10:00,123.44,123.44,123.44,123.44,1200.0,121.3722,121.3722,121.3722,121.3722,1200.0
2023-08-09 14:15:00,123.4,123.45,123.4,123.45,3124.0,121.3329,121.3821,121.3329,121.3821,3124.0
2023-08-09 14:20:00,123.37,123.49,123.37,123.49,1200.0,121.3034,121.4214,121.3034,121.4214,1200.0
2023-08-09 14:25:00,123.49,123.49,123.49,123.49,0.0,121.4214,121.4214,121.4214,121.4214,0.0
2023-08-09 14:30:00,123.55,123.59,123.55,123.56,1600.0,121.4804,121.5197,121.4804,121.4902,1600.0
2023-08-09 14:35:00,123.53,123.53,123.49,123.53,3240.0,121.4607,121.4607,121.4214,121.4607,3240.0
2023-08-09 14:40:00,123.47,123.51,123.44,123.49,6640.0,121.4017,121.4411,121.3722,121.4214,6640.0
2023-08-09 14:45:00,123.52,123.52,123.51,123.51,1200.0,121.4509,121.4509,121.4411,121.4411,1200.0
2023-08-09 14:50:00,123.5,123.53,123.48,123.48,1200.0,121.4312,121.4607,121.4116,121.4116,1200.0
2023-08-09 14:55:00,123.46,123.54,123.46,123.53,2000.0,121.3919,121.4706,121.3919,121.4607,2000.0
2023-08-09 15:00:00,123.45,123.45,123.45,123.45,400.0,121.3821,121.3821,121.3821,121.3821,400.0
2023-08-09 15:05:00,123.5,123.55,123.41,123.41,2000.0,121.4312,121.4804,121.3427,121.3427,2000.0
2023-08-09 15:10:00,123.42,123.42,123.41,123.41,800.0,121.3526,121.3526,121.3427,121.3427,800.0
2023-08-09 15:15:00,123.38,123.38,123.38,123.38,1200.0,121.3132,121.3132,121.3132,121.3132,1200.0
2023-08-09 15:20:00,123.42,123.54,123.42,123.54,2800.0,121.3526,121.4706,121.3526,121.4706,2800.0
2023-08-09 15:25:00,123.58,123.58,123.48,123.51,2000.0,121.5099,121.5099,121.4116,121.4411,2000.0
2023-08-09 15:30:00,123.45,123.49,123.41,123.43,3600.0,121.3821,121.4214,121.3427,121.3624,3600.0
2023-08-09 15:35:00,123.44,123.44,123.32,123.32,2252.0,121.3722,121.3722,121.2542,121.2542,2252.0
2023-08-09 15:40:00,123.32,123.33,123.29,123.33,2200.0,121.2542,121.2641,121.2247,121.2641,2200.0
2023-08-09 15:45:00,123.29,123.29,122.9,122.91,16768.0,121.2247,121.2247,120.8413,120.8511,16768.0
2023-08-09 15:50:00,122.84,123.04,122.81,122.94,20856.0,120.7823,120.9789,120.7528,120.8806,20856.0
2023-08-09 15:55:00,122.96,123.16,122.92,123.04,56860.0,120.9003,121.0969,120.8609,120.9789,56860.0
2023-08-10 09:30:00,123.21,123.73,123.21,123.38,17300.0,121.1461,121.6574,121.1461,121.3132,17300.0
2023-08-10 09:35:00,123.33,123.63,123.33,123.63,1200.0,121.2641,121.559,121.2641,121.559,1200.0
2023-08-10 09:40:00,123.63,123.63,123.63,123.63,0.0,121.559,121.559,121.559,121.559,0.0
2023-08-10 09:45:00,123.63,123.63,123.63,123.63,0.0,121.559,121.559,121.559,121.559,0.0
2023-08-10 09:50:00,123.77,123.91,123.74,123.88,5200.0,121.6967,121.8344,121.6672,121.8049,5200.0
2023-08-10 09:55:00,123.9,123.98,123.9,123.98,800.0,121.8245,121.9032,121.8245,121.9032,800.0
2023-08-10 10:00:00,124.05,124.08,123.89,123.89,10400.0,121.972,122.0015,121.8147,121.8147,10400.0
2023-08-10 10:05:00,123.8,124.01,123.75,123.91,5664.0,121.7262,121.9327,121.677,121.8344,5664.0
2023-08-10 10:10:00,123.89,124.03,123.77,124.02,5892.0,121.8147,121.9523,121.6967,121.9425,5892.0
2023-08-10 10:15:00,123.93,124.05,123.93,123.98,3200.0,121.854,121.972,121.854,121.9032,3200.0
2023-08-10 10:20:00,123.85,124.01,123.83,123.98,3704.0,121.7754,121.9327,121.7557,121.9032,3704.0
2023-08-10 10:25:00,124.1,124.1,123.88,123.97,2960.0,122.0212,122.0212,121.8049,121.8934,2960.0
2023-08-10 10:30:00,124.04,124.3,124.04,124.15,10828.0,121.9622,122.2178,121.9622,122.0703,10828.0
2023-08-10 10:35:00,124.13,124.2,124.1,124.1,1200.0,122.0507,122.1195,122.0212,122.0212,1200.0
2023-08-10 10:40:00,124.05,124.05,124.05,124.05,400.0,121.972,121.972,121.972,121.972,400.0
2023-08-10 10:45:00,123.63,123.7,123.54,123.54,2800.0,121.559,121.6279,121.4706,121.4706,2800.0
2023-08-10 10:50:00,123.5,123.63,123.5,123.63,4800.0,121.4312,121.559,121.4312,121.559,4800.0
2023-08-10 10:55:00,123.74,123.77,123.71,123.77,1600.0,121.6672,121.6967,121.6377,121.6967,1600.0
2023-08-10 11:00:00,123.61,123.62,123.5,123.55,3200.0,121.5394,121.5492,121.4312,121.4804,3200.0
2023-08-10 11:05:00,123.45,123.58,123.45,123.58,2000.0,121.3821,121.5099,121.3821,121.5099,2000.0
2023-08-10 11:10:00,123.56,123.56,123.56,123.56,592.0,121.4902,121.4902,121.4902,121.4902,592.0
2023-08-10 11:15:00,123.51,123.53,123.45,123.45,2344.0,121.4411,121.4607,121.3821,121.3821,2344.0
2023-08-10 11:20:00,123.45,123.46,123.45,123.46,800.0,121.3821,121.3919,121.3821,121.3919,800.0
2023-08-10 11:25:00,123.5,123.5,123.49,123.49,1600.0,121.4312,121.4312,121.4214,121.4214,1600.0
2023-08-10 11:30:00,123.57,123.6,123.53,123.6,2800.0,121.5001,121.5295,121.4607,121.5295,2800.0
2023-08-10 11:35:00,123.49,123.49,123.49,123.49,400.0,121.4214,121.4214,121.4214,121.4214,400.0
2023-08-10 11:40:00,123.43,123.43,123.25,123.25,1600.0,121.3624,121.3624,121.1854,121.1854,1600.0
2023-08-10 11:45:00,123.15,123.15,123.03,123.03,1600.0,121.0871,121.0871,120.9691,120.9691,1600.0
2023-08-10 11:50:00,123.01,123.01,122.98,122.98,1200.0,120.9494,120.9494,120.9199,120.9199,1200.0
2023-08-10 11:55:00,122.91,123.02,122.84,123.01,2800.0,120.8511,120.9593,120.7823,120.9494,2800.0
2023-08-10 12:00:00,122.93,122.93,122.91,122.91,1200.0,120.8708,120.8708,120.8511,120.8511,1200.0
2023-08-10 12:05:00,122.96,122.96,122.96,122.96,800.0,120.9003,120.9003,120.9003,120.9003,800.0
2023-08-10 12:10:00,122.86,122.88,122.86,122.88,964.0,120.8019,120.8216,120.8019,120.8216,964.0
2023-08-10 12:15:00,122.84,122.91,122.74,122.74,2400.0,120.7823,120.8511,120.684,120.684,2400.0
2023-08-10 12:20:00,122.75,122.87,122.73,122.8,3200.0,120.6938,120.8118,120.6741,120.743,3200.0
2023-08-10 12:25:00,122.67,122.77,122.57,122.74,4400.0,120.6151,120.7135,120.5168,120.684,4400.0
2023-08-10 12:30:00,122.74,122.75,122.7,122.7,2000.0,120.684,120.6938,120.6446,120.6446,2000.0
2023-08-10 12:35:00,122.72,122.84,122.72,122.84,3716.0,120.6643,120.7823,120.6643,120.7823,3716.0
2023-08-10 12:40:00,122.83,122.97,122.83,122.97,1200.0,120.7724,120.9101,120.7724,120.9101,1200.0
2023-08-10 12:45:00,122.98,123.03,122.98,123.03,1200.0,120.9199,120.9691,120.9199,120.9691,1200.0
2023-08-10 12:50:00,123.0,123.0,122.94,122.95,4000.0,120.9396,120.9396,120.8806,120.8904,4000.0
2023-08-10 12:55:00,122.88,122.88,122.61,122.61,3600.0,120.8216,120.8216,120.5561,120.5561,3600.0
2023-08-10 13:00:00,122.67,122.72,122.67,122.72,800.0,120.6151,120.6643,120.6151,120.6643,800.0
2023-08-10 13:05:00,122.7,122.7,122.7,122.7,400.0,120.6446,120.6446,120.6446,120.6446,400.0
2023-08-10 13:10:00,122.76,122.79,122.73,122.79,2800.0,120.7036,120.7331,120.6741,120.7331,2800.0
2023-08-10 13:15:00,122.78,122.84,122.74,122.84,4000.0,120.7233,120.7823,120.684,120.7823,4000.0
2023-08-10 13:20:00,122.75,122.75,122.64,122.64,3600.0,120.6938,120.6938,120.5856,120.5856,3600.0
2023-08-10 13:25:00,122.64,122.72,122.61,122.67,4400.0,120.5856,120.6643,120.5561,120.6151,4400.0
2023-08-10 13:30:00,122.64,122.66,122.52,122.66,3960.0,120.5856,120.6053,120.4676,120.6053,3960.0
2023-08-10 13:35:00,122.66,122.66,122.66,122.66,0.0,120.6053,120.6053,120.6053,120.6053,0.0
2023-08-10 13:40:00,122.53,122.61,122.51,122.53,1600.0,120.4775,120.5561,120.4578,120.4775,1600.0
2023-08-10 13:45:00,122.58,122.63,122.54,122.63,1200.0,120.5266,120.5758,120.4873,120.5758,1200.0
2023-08-10 13:50:00,122.67,122.67,122.67,122.67,400.0,120.6151,120.6151,120.6151,120.6151,400.0
2023-08-10 13:55:00,122.56,122.58,122.29,122.44,4800.0,120.507,120.5266,120.2415,120.389,4800.0
2023-08-10 14:00:00,122.42,122.42,122.42,122.42,400.0,120.3693,120.3693,120.3693,120.3693,400.0
2023-08-10 14:05:00,122.49,122.67,122.49,122.67,4368.0,120.4381,120.6151,120.4381,120.6151,4368.0
2023-08-10 14:10:00,122.74,122.74,122.63,122.7,2000.0,120.684,120.684,120.5758,120.6446,2000.0
2023-08-10 14:15:00,122.91,122.91,122.82,122.82,1200.0,120.8511,120.8511,120.7626,120.7626,1200.0
2023-08-10 14:20:00,122.77,122.83,122.67,122.77,4400.0,120.7135,120.7724,120.6151,120.7135,4400.0
2023-08-10 14:25:00,122.66,122.71,122.66,122.71,1200.0,120.6053,120.6545,120.6053,120.6545,1200.0
2023-08-10 14:30:00,122.79,122.79,122.64,122.66,1600.0,120.7331,120.7331,120.5856,120.6053,1600.0
2023-08-10 14:35:00,122.64,122.67,122.56,122.65,5356.0,120.5856,120.6151,120.507,120.5955,5356.0
2023-08-10 14:40:00,122.71,122.74,122.57,122.74,2800.0,120.6545,120.684,120.5168,120.684,2800.0
2023-08-10 14:45:00,122.79,122.79,122.79,122.79,400.0,120.7331,120.7331,120.7331,120.7331,400.0
2023-08-10 14:50:00,122.82,122.89,122.73,122.81,4680.0,120.7626,120.8314,120.6741,120.7528,4680.0
2023-08-10 14:55:00,122.93,122.93,122.84,122.84,2928.0,120.8708,120.8708,120.7823,120.7823,2928.0
2023-08-10 15:00:00,122.86,122.86,122.78,122.78,1200.0,120.8019,120.8019,120.7233,120.7233,1200.0
2023-08-10 15:05:00,122.82,122.87,122.76,122.76,2820.0,120.7626,120.8118,120.7036,120.7036,2820.0
2023-08-10 15:10:00,122.93,122.95,122.84,122.95,2000.0,120.8708,120.8904,120.7823,120.8904,2000.0
2023-08-10 15:15:00,122.86,122.94,122.86,122.94,2000.0,120.8019,120.8806,120.8019,120.8806,2000.0
2023-08-10 15:20:00,122.78,122.89,122.7,122.7,6404.0,120.7233,120.8314,120.6446,120.6446,6404.0
2023-08-10 15:25:00,122.66,122.67,122.63,122.67,1600.0,120.6053,120.6151,120.5758,120.6151,1600.0
2023-08-10 15:30:00,122.7,122.73,122.47,122.47,3200.0,120.6446,120.6741,120.4185,120.4185,3200.0
2023-08-10 15:35:00,122.54,122.59,122.52,122.59,2400.0,120.4873,120.5365,120.4676,120.5365,2400.0
2023-08-10 15:40:00,122.55,122.6,122.44,122.45,6800.0,120.4971,120.5463,120.389,120.3988,6800.0
2023-08-10 15:45:00,122.34,122.62,122.34,122.59,6532.0,120.2907,120.566,120.2907,120.5365,6532.0
2023-08-10 15:50:00,122.58,122.72,122.58,122.62,11420.0,120.5266,120.6643,120.5266,120.566,11420.0
2023-08-10 15:55:00,122.61,122.72,122.51,122.54,42108.0,120.5561,120.6643,120.4578,120.4873,42108.0
2023-08-11 09:30:00,122.5,122.79,122.42,122.79,11548.0,120.448,120.7331,120.3693,120.7331,11548.0
2023-08-11 09:35:00,122.72,122.72,122.65,122.65,800.0,120.6643,120.6643,120.5955,120.5955,800.0
2023-08-11 09:40:00,122.34,122.39,122.26,122.36,2000.0,120.2907,120.3398,120.212,120.3103,2000.0
2023-08-11 09:45:00,122.46,122.46,122.46,122.46,400.0,120.4086,120.4086,120.4086,120.4086,400.0
2023-08-11 09:50:00,122.46,122.46,122.46,122.46,0.0,120.4086,120.4086,120.4086,120.4086,0.0
2023-08-11 09:55:00,122.48,122.49,122.39,122.45,4096.0,120.4283,120.4381,120.3398,120.3988,4096.0
2023-08-11 10:00:00,122.49,122.64,122.45,122.52,12720.0,120.4381,120.5856,120.3988,120.4676,12720.0
2023-08-11 10:05:00,122.47,122.47,122.35,122.39,2400.0,120.4185,120.4185,120.3005,120.3398,2400.0
2023-08-11 10:10:00,122.32,122.41,122.32,122.41,1200.0,120.271,120.3595,120.271,120.3595,1200.0
2023-08-11 10:15:00,122.42,122.51,122.38,122.45,4600.0,120.3693,120.4578,120.33,120.3988,4600.0
2023-08-11 10:20:00,122.4,122.51,122.4,122.49,4400.0,120.3497,120.4578,120.3497,120.4381,4400.0
2023-08-11 10:25:00,122.39,122.42,122.36,122.42,2000.0,120.3398,120.3693,120.3103,120.3693,2000.0
2023-08-11 10:30:00,122.44,122.44,122.44,122.44,840.0,120.389,120.389,120.389,120.389,840.0
2023-08-11 10:35:00,122.37,122.41,122.37,122.41,800.0,120.3202,120.3595,120.3202,120.3595,800.0
2023-08-11 10:40:00,122.41,122.41,122.41,122.41,400.0,120.3595,120.3595,120.3595,120.3595,400.0
2023-08-11 10:45:00,122.45,122.45,122.41,122.41,2024.0,120.3988,120.3988,120.3595,120.3595,2024.0
2023-08-11 10:50:00,122.42,122.42,122.27,122.27,2000.0,120.3693,120.3693,120.2218,120.2218,2000.0
2023-08-11 10:55:00,122.36,122.39,122.35,122.35,2800.0,120.3103,120.3398,120.3005,120.3005,2800.0
2023-08-11 11:00:00,122.35,122.39,122.35,122.38,1468.0,120.3005,120.3398,120.3005,120.33,1468.0
2023-08-11 11:05:00,122.43,122.44,122.42,122.42,1200.0,120.3791,120.389,120.3693,120.3693,1200.0
2023-08-11 11:10:00,122.38,122.38,122.38,122.38,400.0,120.33,120.33,120.33,120.33,400.0
2023-08-11 11:15:00,122.38,122.38,122.31,122.34,3200.0,120.33,120.33,120.2612,120.2907,3200.0
2023-08-11 11:20:00,122.28,122.35,122.27,122.28,2400.0,120.2317,120.3005,120.2218,120.2317,2400.0
2023-08-11 11:25:00,122.16,122.2,122.11,122.2,5200.0,120.1137,120.153,120.0645,120.153,5200.0
2023-08-11 11:30:00,122.24,122.24,122.2,122.22,2000.0,120.1923,120.1923,120.153,120.1727,2000.0
2023-08-11 11:35:00,122.39,122.39,122.32,122.32,856.0,120.3398,120.3398,120.271,120.271,856.0
2023-08-11 11:40:00,122.37,122.54,122.37,122.54,7596.0,120.3202,120.4873,120.3202,120.4873,7596.0
2023-08-11 11:45:00,122.58,122.59,122.58,122.59,800.0,120.5266,120.5365,120.5266,120.5365,800.0
2023-08-11 11:50:00,122.58,122.6,122.57,122.57,4400.0,120.5266,120.5463,120.5168,120.5168,4400.0
2023-08-11 11:55:00,122.64,122.73,122.64,122.73,1200.0,120.5856,120.6741,120.5856,120.6741,1200.0
2023-08-11 12:00:00,122.8,122.8,122.73,122.73,1200.0,120.743,120.743,120.6741,120.6741,1200.0
2023-08-11 12:05:00,122.82,122.82,122.72,122.72,1600.0,120.7626,120.7626,120.6643,120.6643,1600.0
2023-08-11 12:10:00,122.71,122.71,122.69,122.7,864.0,120.6545,120.6545,120.6348,120.6446,864.0
2023-08-11 12:15:00,122.79,122.85,122.79,122.85,2000.0,120.7331,120.7921,120.7331,120.7921,2000.0
2023-08-11 12:20:00,122.8,122.82,122.75,122.78,4400.0,120.743,120.7626,120.6938,120.7233,4400.0
2023-08-11 12:25:00,122.74,122.74,122.68,122.7,1600.0,120.684,120.684,120.625,120.6446,1600.0
2023-08-11 12:30:00,122.73,122.73,122.64,122.69,4400.0,120.6741,120.6741,120.5856,120.6348,4400.0
2023-08-11 12:35:00,122.68,122.68,122.65,122.65,800.0,120.625,120.625,120.5955,120.5955,800.0
2023-08-11 12:40:00,122.64,122.64,122.64,122.64,400.0,120.5856,120.5856,120.5856,120.5856,400.0
2023-08-11 12:45:00,122.61,122.65,122.55,122.55,3692.0,120.5561,120.5955,120.4971,120.4971,3692.0
2023-08-11 12:50:00,122.55,122.55,122.55,122.55,800.0,120.4971,120.4971,120.4971,120.4971,800.0
2023-08-11 12:55:00,122.43,122.46,122.43,122.46,2400.0,120.3791,120.4086,120.3791,120.4086,2400.0
2023-08-11 13:00:00,122.5,122.5,122.5,122.5,800.0,120.448,120.448,120.448,120.448,800.0
2023-08-11 13:05:00,122.47,122.55,122.47,122.55,800.0,120.4185,120.4971,120.4185,120.4971,800.0
2023-08-11 13:10:00,122.55,122.61,122.54,122.57,8400.0,120.4971,120.5561,120.4873,120.5168,8400.0
2023-08-11 13:15:00,122.64,122.64,122.63,122.63,800.0,120.5856,120.5856,120.5758,120.5758,800.0
2023-08-11 13:20:00,122.72,122.73,122.67,122.7,2400.0,120.6643,120.6741,120.6151,120.6446,2400.0
2023-08-11 13:25:00,122.77,122.77,122.77,122.77,1052.0,120.7135,120.7135,120.7135,120.7135,1052.0
2023-08-11 13:30:00,122.82,122.82,122.7,122.71,3200.0,120.7626,120.7626,120.6446,120.6545,3200.0
2023-08-11 13:35:00,122.72,122.72,122.67,122.67,1600.0,120.6643,120.6643,120.6151,120.6151,1600.0
2023-08-11 13:40:00,122.69,122.72,122.54,122.54,2000.0,120.6348,120.6643,120.4873,120.4873,2000.0
2023-08-11 13:45:00,122.44,122.47,122.41,122.41,2000.0,120.389,120.4185,120.3595,120.3595,2000.0
2023-08-11 13:50:00,122.34,122.34,122.32,122.32,1112.0,120.2907,120.2907,120.271,120.271,1112.0
2023-08-11 13:55:00,122.35,122.45,122.35,122.45,1200.0,120.3005,120.3988,120.3005,120.3988,1200.0
2023-08-11 14:00:00,122.44,122.53,122.44,122.52,4000.0,120.389,120.4775,120.389,120.4676,4000.0
2023-08-11 14:05:00,122.58,122.63,122.55,122.63,1200.0,120.5266,120.5758,120.4971,120.5758,1200.0
2023-08-11 14:10:00,122.65,122.65,122.56,122.56,800.0,120.5955,120.5955,120.507,120.507,800.0
2023-08-11 14:15:00,122.59,122.67,122.59,122.63,3880.0,120.5365,120.6151,120.5365,120.5758,3880.0
2023-08-11 14:20:00,122.67,122.67,122.61,122.66,3200.0,120.6151,120.6151,120.5561,120.6053,3200.0
2023-08-11 14:25:00,122.76,122.76,122.7,122.7,800.0,120.7036,120.7036,120.6446,120.6446,800.0
2023-08-11 14:30:00,122.79,122.8,122.74,122.77,1600.0,120.7331,120.743,120.684,120.7135,1600.0
2023-08-11 14:35:00,122.65,122.75,122.64,122.75,5240.0,120.5955,120.6938,120.5856,120.6938,5240.0
2023-08-11 14:40:00,122.81,122.83,122.81,122.83,800.0,120.7528,120.7724,120.7528,120.7724,800.0
2023-08-11 14:45:00,122.88,122.88,122.88,122.88,400.0,120.8216,120.8216,120.8216,120.8216,400.0
2023-08-11 14:50:00,122.89,122.89,122.88,122.88,1200.0,120.8314,120.8314,120.8216,120.8216,1200.0
2023-08-11 14:55:00,122.88,122.96,122.88,122.96,5200.0,120.8216,120.9003,120.8216,120.9003,5200.0
2023-08-11 15:00:00,122.89,122.89,122.89,122.89,1200.0,120.8314,120.8314,120.8314,120.8314,1200.0
2023-08-11 15:05:00,122.85,122.87,122.78,122.78,4024.0,120.7921,120.8118,120.7233,120.7233,4024.0
2023-08-11 15:10:00,122.69,122.86,122.69,122.86,800.0,120.6348,120.8019,120.6348,120.8019,800.0
2023-08-11 15:15:00,122.8,122.86,122.8,122.86,1600.0,120.743,120.8019,120.743,120.8019,1600.0
2023-08-11 15:20:00,122.8,122.86,122.8,122.86,1264.0,120.743,120.8019,120.743,120.8019,1264.0
2023-08-11 15:25:00,122.87,122.88,122.76,122.8,16024.0,120.8118,120.8216,120.7036,120.743,16024.0
2023-08-11 15:30:00,122.78,122.81,122.75,122.75,2000.0,120.7233,120.7528,120.6938,120.6938,2000.0
2023-08-11 15:35:00,122.83,122.83,122.65,122.65,1200.0,120.7724,120.7724,120.5955,120.5955,1200.0
2023-08-11 15:40:00,122.68,122.71,122.6,122.7,6412.0,120.625,120.6545,120.5463,120.6446,6412.0
2023-08-11 15:45:00,122.64,122.66,122.47,122.47,7200.0,120.5856,120.6053,120.4185,120.4185,7200.0
2023-08-11 15:50:00,122.36,122.67,122.36,122.5,21416.0,120.3103,120.6151,120.3103,120.448,21416.0
2023-08-11 15:55:00,122.41,122.53,122.35,122.53,94192.0,120.3595,120.4775,120.3005,120.4775,94192.0
2023-08-14 09:30:00,122.3,122.3,122.0,122.08,9552.0,120.5803,120.5803,120.2845,120.3634,9552.0
2023-08-14 09:35:00,122.44,122.78,122.35,122.64,3300.0,120.7183,121.0536,120.6296,120.9155,3300.0
2023-08-14 09:40:00,122.67,122.67,122.39,122.45,5028.0,120.9451,120.9451,120.669,120.7282,5028.0
2023-08-14 09:45:00,122.37,122.37,122.23,122.37,7200.0,120.6493,120.6493,120.5113,120.6493,7200.0
2023-08-14 09:50:00,122.37,122.39,122.24,122.27,4896.0,120.6493,120.669,120.5212,120.5507,4896.0
2023-08-14 09:55:00,122.32,122.42,122.31,122.37,6496.0,120.6,120.6986,120.5902,120.6493,6496.0
2023-08-14 10:00:00,122.36,122.36,122.32,122.33,4656.0,120.6395,120.6395,120.6,120.6099,4656.0
2023-08-14 10:05:00,122.28,122.38,122.28,122.31,7316.0,120.5606,120.6592,120.5606,120.5902,7316.0
2023-08-14 10:10:00,122.24,122.42,122.24,122.29,15792.0,120.5212,120.6986,120.5212,120.5705,15792.0
2023-08-14 10:15:00,122.25,122.34,122.21,122.31,9816.0,120.531,120.6198,120.4916,120.5902,9816.0
2023-08-14 10:20:00,122.32,122.32,122.25,122.25,1600.0,120.6,120.6,120.531,120.531,1600.0
2023-08-14 10:25:00,122.27,122.4,122.27,122.39,15456.0,120.5507,120.6789,120.5507,120.669,15456.0
2023-08-14 10:30:00,122.39,122.48,122.39,122.48,3600.0,120.669,120.7578,120.669,120.7578,3600.0
2023-08-14 10:35:00,122.54,122.57,122.44,122.44,3700.0,120.8169,120.8465,120.7183,120.7183,3700.0
2023-08-14 10:40:00,122.5,122.5,122.5,122.5,400.0,120.7775,120.7775,120.7775,120.7775,400.0
2023-08-14 10:45:00,122.35,122.53,122.35,122.53,5612.0,120.6296,120.8071,120.6296,120.8071,5612.0
2023-08-14 10:50:00,122.68,122.68,122.68,122.68,400.0,120.955,120.955,120.955,120.955,400.0
2023-08-14 10:55:00,122.57,122.61,122.57,122.61,1600.0,120.8465,120.886,120.8465,120.886,1600.0
2023-08-14 11:00:00,122.67,122.73,122.67,122.73,1600.0,120.9451,121.0043,120.9451,121.0043,1600.0
2023-08-14 11:05:00,122.9,122.9,122.89,122.89,1600.0,121.1719,121.1719,121.162,121.162,1600.0
2023-08-14 11:10:00,122.86,122.87,122.86,122.87,800.0,121.1324,121.1423,121.1324,121.1423,800.0
2023-08-14 11:15:00,122.9,122.9,122.75,122.8,3600.0,121.1719,121.1719,121.024,121.0733,3600.0
2023-08-14 11:20:00,122.82,122.83,122.8,122.8,1300.0,121.093,121.1029,121.0733,121.0733,1300.0
2023-08-14 11:25:00,123.01,123.02,123.01,123.02,800.0,121.2803,121.2902,121.2803,121.2902,800.0
2023-08-14 11:30:00,123.02,123.02,123.02,123.02,0.0,121.2902,121.2902,121.2902,121.2902,0.0
2023-08-14 11:35:00,123.1,123.13,123.1,123.13,2660.0,121.3691,121.3986,121.3691,121.3986,2660.0
2023-08-14 11:40:00,123.13,123.13,123.13,123.13,0.0,121.3986,121.3986,121.3986,121.3986,0.0
2023-08-14 11:45:00,123.14,123.25,123.14,123.25,22000.0,121.4085,121.517,121.4085,121.517,22000.0
2023-08-14 11:50:00,123.24,123.26,123.22,123.22,2000.0,121.5071,121.5268,121.4874,121.4874,2000.0
2023-08-14 11:55:00,123.25,123.25,123.15,123.17,4800.0,121.517,121.517,121.4184,121.4381,4800.0
2023-08-14 12:00:00,123.17,123.17,123.17,123.17,0.0,121.4381,121.4381,121.4381,121.4381,0.0
2023-08-14 12:05:00,123.22,123.35,123.22,123.35,2800.0,121.4874,121.6156,121.4874,121.6156,2800.0
2023-08-14 12:10:00,123.36,123.37,123.28,123.37,11228.0,121.6254,121.6353,121.5465,121.6353,11228.0
2023-08-14 12:15:00,123.42,123.42,123.36,123.38,1236.0,121.6846,121.6846,121.6254,121.6451,1236.0
2023-08-14 12:20:00,123.47,123.47,123.28,123.31,9024.0,121.7339,121.7339,121.5465,121.5761,9024.0
2023-08-14 12:25:00,123.36,123.5,123.36,123.4,5332.0,121.6254,121.7634,121.6254,121.6648,5332.0
2023-08-14 12:30:00,123.3,123.35,123.23,123.23,2800.0,121.5663,121.6156,121.4972,121.4972,2800.0
2023-08-14 12:35:00,123.25,123.36,123.25,123.36,2000.0,121.517,121.6254,121.517,121.6254,2000.0
2023-08-14 12:40:00,123.35,123.36,123.3,123.3,2800.0,121.6156,121.6254,121.5663,121.5663,2800.0
2023-08-14 12:45:00,123.43,123.43,123.43,123.43,1544.0,121.6944,121.6944,121.6944,121.6944,1544.0
2023-08-14 12:50:00,123.39,123.39,123.39,123.39,400.0,121.655,121.655,121.655,121.655,400.0
2023-08-14 12:55:00,123.33,123.44,123.33,123.44,804.0,121.5958,121.7043,121.5958,121.7043,804.0
2023-08-14 13:00:00,123.48,123.51,123.44,123.45,2800.0,121.7437,121.7733,121.7043,121.7141,2800.0
2023-08-14 13:05:00,123.45,123.45,123.45,123.45,0.0,121.7141,121.7141,121.7141,121.7141,0.0
2023-08-14 13:10:00,123.42,123.42,123.32,123.35,7300.0,121.6846,121.6846,121.586,121.6156,7300.0
2023-08-14 13:15:00,123.38,123.4,123.35,123.36,5760.0,121.6451,121.6648,121.6156,121.6254,5760.0
2023-08-14 13:20:00,123.43,123.43,123.39,123.39,1600.0,121.6944,121.6944,121.655,121.655,1600.0
2023-08-14 13:25:00,123.39,123.39,123.32,123.34,4800.0,121.655,121.655,121.586,121.6057,4800.0
2023-08-14 13:30:00,123.34,123.34,123.26,123.27,3600.0,121.6057,121.6057,121.5268,121.5367,3600.0
2023-08-14 13:35:00,123.37,123.41,123.35,123.36,9528.0,121.6353,121.6747,121.6156,121.6254,9528.0
2023-08-14 13:40:00,123.36,123.48,123.36,123.46,4868.0,121.6254,121.7437,121.6254,121.724,4868.0
2023-08-14 13:45:00,123.42,123.48,123.39,123.41,6560.0,121.6846,121.7437,121.655,121.6747,6560.0
2023-08-14 13:50:00,123.41,123.41,123.32,123.32,3252.0,121.6747,121.6747,121.586,121.586,3252.0
2023-08-14 13:55:00,123.36,123.37,123.27,123.29,5200.0,121.6254,121.6353,121.5367,121.5564,5200.0
2023-08-14 14:00:00,123.35,123.35,123.2,123.35,4400.0,121.6156,121.6156,121.4677,121.6156,4400.0
2023-08-14 14:05:00,123.3,123.35,123.3,123.35,2160.0,121.5663,121.6156,121.5663,121.6156,2160.0
2023-08-14 14:10:00,123.3,123.38,123.27,123.38,2800.0,121.5663,121.6451,121.5367,121.6451,2800.0
2023-08-14 14:15:00,123.34,123.37,123.31,123.37,1200.0,121.6057,121.6353,121.5761,121.6353,1200.0
2023-08-14 14:20:00,123.35,123.4,123.34,123.4,2852.0,121.6156,121.6648,121.6057,121.6648,2852.0
2023-08-14 14:25:00,123.39,123.41,123.32,123.36,4900.0,121.655,121.6747,121.586,121.6254,4900.0
2023-08-14 14:30:00,123.29,123.33,123.24,123.33,2000.0,121.5564,121.5958,121.5071,121.5958,2000.0
2023-08-14 14:35:00,123.3,123.3,123.3,123.3,800.0,121.5663,121.5663,121.5663,121.5663,800.0
2023-08-14 14:40:00,123.38,123.38,123.27,123.27,4868.0,121.6451,121.6451,121.5367,121.5367,4868.0
2023-08-14 14:45:00,123.27,123.38,123.24,123.38,2800.0,121.5367,121.6451,121.5071,121.6451,2800.0
2023-08-14 14:50:00,123.33,123.4,123.33,123.4,2800.0,121.5958,121.6648,121.5958,121.6648,2800.0
2023-08-14 14:55:00,123.39,123.39,123.32,123.33,3200.0,121.655,121.655,121.586,121.5958,3200.0
2023-08-14 15:00:00,123.32,123.36,123.32,123.35,2000.0,121.586,121.6254,121.586,121.6156,2000.0
2023-08-14 15:05:00,123.34,123.34,123.14,123.2,3200.0,121.6057,121.6057,121.4085,121.4677,3200.0
2023-08-14 15:10:00,123.29,123.35,123.21,123.35,3600.0,121.5564,121.6156,121.4775,121.6156,3600.0
2023-08-14 15:15:00,123.3,123.36,123.3,123.36,800.0,121.5663,121.6254,121.5663,121.6254,800.0
2023-08-14 15:20:00,123.36,123.39,123.32,123.37,6000.0,121.6254,121.655,121.586,121.6353,6000.0
2023-08-14 15:25:00,123.37,123.37,123.25,123.25,6620.0,121.6353,121.6353,121.517,121.517,6620.0
2023-08-14 15:30:00,123.27,123.27,123.16,123.25,6652.0,121.5367,121.5367,121.4282,121.517,6652.0
2023-08-14 15:35:00,123.25,123.32,123.18,123.18,2000.0,121.517,121.586,121.4479,121.4479,2000.0
2023-08-14 15:40:00,123.27,123.39,123.23,123.37,10644.0,121.5367,121.655,121.4972,121.6353,10644.0
2023-08-14 15:45:00,123.32,123.32,123.22,123.22,11200.0,121.586,121.586,121.4874,121.4874,11200.0
2023-08-14 15:50:00,123.19,123.21,123.09,123.17,26324.0,121.4578,121.4775,121.3592,121.4381,26324.0
2023-08-14 15:55:00,123.21,123.36,123.16,123.36,43412.0,121.4775,121.6254,121.4282,121.6254,43412.0
2023-08-15 09:30:00,122.58,122.83,122.52,122.83,14928.0,120.8564,121.1029,120.7972,121.1029,14928.0
2023-08-15 09:35:00,122.85,122.9,122.8,122.83,2260.0,121.1226,121.1719,121.0733,121.1029,2260.0
2023-08-15 09:40:00,122.97,122.97,122.78,122.78,800.0,121.2409,121.2409,121.0536,121.0536,800.0
2023-08-15 09:45:00,122.85,122.94,122.64,122.64,4400.0,121.1226,121.2113,120.9155,120.9155,4400.0
2023-08-15 09:50:00,122.69,122.92,122.69,122.84,1600.0,120.9648,121.1916,120.9648,121.1127,1600.0
2023-08-15 09:55:00,122.85,122.86,122.7,122.72,2500.0,121.1226,121.1324,120.9747,120.9944,2500.0
2023-08-15 10:00:00,122.57,122.78,122.54,122.73,4604.0,120.8465,121.0536,120.8169,121.0043,4604.0
2023-08-15 10:05:00,122.68,122.68,122.4,122.4,2352.0,120.955,120.955,120.6789,120.6789,2352.0
2023-08-15 10:10:00,122.45,122.57,122.45,122.47,3124.0,120.7282,120.8465,120.7282,120.7479,3124.0
2023-08-15 10:15:00,122.53,122.53,122.5,122.51,1200.0,120.8071,120.8071,120.7775,120.7874,1200.0
2023-08-15 10:20:00,122.45,122.64,122.41,122.49,4516.0,120.7282,120.9155,120.6888,120.7676,4516.0
2023-08-15 10:25:00,122.45,122.5,122.44,122.5,1200.0,120.7282,120.7775,120.7183,120.7775,1200.0
2023-08-15 10:30:00,122.41,122.41,122.35,122.38,1600.0,120.6888,120.6888,120.6296,120.6592,1600.0
2023-08-15 10:35:00,122.39,122.41,122.36,122.36,1600.0,120.669,120.6888,120.6395,120.6395,1600.0
2023-08-15 10:40:00,122.32,122.49,122.32,122.44,4000.0,120.6,120.7676,120.6,120.7183,4000.0
2023-08-15 10:45:00,122.41,122.47,122.39,122.43,6400.0,120.6888,120.7479,120.669,120.7085,6400.0
2023-08-15 10:50:00,122.38,122.51,122.38,122.49,3200.0,120.6592,120.7874,120.6592,120.7676,3200.0
2023-08-15 10:55:00,122.49,122.49,122.29,122.29,2400.0,120.7676,120.7676,120.5705,120.5705,2400.0
2023-08-15 11:00:00,122.27,122.33,122.17,122.32,3200.0,120.5507,120.6099,120.4521,120.6,3200.0
2023-08-15 11:05:00,122.28,122.44,122.28,122.44,2600.0,120.5606,120.7183,120.5606,120.7183,2600.0
2023-08-15 11:10:00,122.44,122.44,122.24,122.24,2800.0,120.7183,120.7183,120.5212,120.5212,2800.0
2023-08-15 11:15:00,122.31,122.32,122.24,122.24,2484.0,120.5902,120.6,120.5212,120.5212,2484.0
2023-08-15 11:20:00,122.27,122.28,122.26,122.28,2800.0,120.5507,120.5606,120.5409,120.5606,2800.0
2023-08-15 11:25:00,122.24,122.35,122.17,122.33,2000.0,120.5212,120.6296,120.4521,120.6099,2000.0
2023-08-15 11:30:00,122.34,122.34,122.33,122.33,800.0,120.6198,120.6198,120.6099,120.6099,800.0
2023-08-15 11:35:00,122.34,122.39,122.33,122.39,4400.0,120.6198,120.669,120.6099,120.669,4400.0
2023-08-15 11:40:00,122.31,122.37,122.27,122.37,3200.0,120.5902,120.6493,120.5507,120.6493,3200.0
2023-08-15 11:45:00,122.33,122.33,122.3,122.33,1200.0,120.6099,120.6099,120.5803,120.6099,1200.0
2023-08-15 11:50:00,122.3,122.3,122.3,122.3,400.0,120.5803,120.5803,120.5803,120.5803,400.0
2023-08-15 11:55:00,122.33,122.38,122.33,122.38,2800.0,120.6099,120.6592,120.6099,120.6592,2800.0
2023-08-15 12:00:00,122.32,122.42,122.32,122.32,4040.0,120.6,120.6986,120.6,120.6,4040.0
2023-08-15 12:05:00,122.3,122.3,122.29,122.29,800.0,120.5803,120.5803,120.5705,120.5705,800.0
2023-08-15 12:10:00,122.17,122.25,122.17,122.25,2400.0,120.4521,120.531,120.4521,120.531,2400.0
2023-08-15 12:15:00,122.23,122.24,122.23,122.24,1200.0,120.5113,120.5212,120.5113,120.5212,1200.0
2023-08-15 12:20:00,122.18,122.29,122.18,122.29,2000.0,120.462,120.5705,120.462,120.5705,2000.0
2023-08-15 12:25:00,122.32,122.32,122.3,122.31,1600.0,120.6,120.6,120.5803,120.5902,1600.0
2023-08-15 12:30:00,122.31,122.31,122.24,122.31,4000.0,120.5902,120.5902,120.5212,120.5902,4000.0
2023-08-15 12:35:00,122.25,122.32,122.25,122.28,4116.0,120.531,120.6,120.531,120.5606,4116.0
2023-08-15 12:40:00,122.24,122.25,122.24,122.25,1160.0,120.5212,120.531,120.5212,120.531,1160.0
2023-08-15 12:45:00,122.23,122.23,122.08,122.12,2752.0,120.5113,120.5113,120.3634,120.4028,2752.0
2023-08-15 12:50:00,122.14,122.14,122.13,122.13,800.0,120.4226,120.4226,120.4127,120.4127,800.0
2023-08-15 12:55:00,122.08,122.11,122.08,122.11,2800.0,120.3634,120.393,120.3634,120.393,2800.0
2023-08-15 13:00:00,122.11,122.14,122.08,122.08,3600.0,120.393,120.4226,120.3634,120.3634,3600.0
2023-08-15 13:05:00,122.11,122.11,122.11,122.11,2176.0,120.393,120.393,120.393,120.393,2176.0
2023-08-15 13:10:00,122.1,122.2,122.1,122.2,2400.0,120.3831,120.4817,120.3831,120.4817,2400.0
2023-08-15 13:15:00,122.21,122.35,122.21,122.35,2400.0,120.4916,120.6296,120.4916,120.6296,2400.0
2023-08-15 13:20:00,122.28,122.3,122.27,122.3,2000.0,120.5606,120.5803,120.5507,120.5803,2000.0
2023-08-15 13:25:00,122.3,122.3,122.29,122.3,800.0,120.5803,120.5803,120.5705,120.5803,800.0
2023-08-15 13:30:00,122.29,122.29,122.22,122.24,4400.0,120.5705,120.5705,120.5014,120.5212,4400.0
2023-08-15 13:35:00,122.24,122.34,122.24,122.34,2000.0,120.5212,120.6198,120.5212,120.6198,2000.0
2023-08-15 13:40:00,122.28,122.28,122.19,122.19,7200.0,120.5606,120.5606,120.4719,120.4719,7200.0
2023-08-15 13:45:00,122.3,122.35,122.3,122.33,1808.0,120.5803,120.6296,120.5803,120.6099,1808.0
2023-08-15 13:50:00,122.3,122.36,122.29,122.36,3200.0,120.5803,120.6395,120.5705,120.6395,3200.0
2023-08-15 13:55:00,122.31,122.46,122.31,122.43,2040.0,120.5902,120.7381,120.5902,120.7085,2040.0
2023-08-15 14:00:00,122.47,122.47,122.25,122.28,3200.0,120.7479,120.7479,120.531,120.5606,3200.0
2023-08-15 14:05:00,122.34,122.38,122.34,122.38,2000.0,120.6198,120.6592,120.6198,120.6592,2000.0
2023-08-15 14:10:00,122.38,122.41,122.33,122.37,2800.0,120.6592,120.6888,120.6099,120.6493,2800.0
2023-08-15 14:15:00,122.3,122.32,122.3,122.32,1600.0,120.5803,120.6,120.5803,120.6,1600.0
2023-08-15 14:20:00,122.31,122.33,122.27,122.27,2200.0,120.5902,120.6099,120.5507,120.5507,2200.0
2023-08-15 14:25:00,122.33,122.39,122.33,122.35,2400.0,120.6099,120.669,120.6099,120.6296,2400.0
2023-08-15 14:30:00,122.39,122.48,122.39,122.48,4000.0,120.669,120.7578,120.669,120.7578,4000.0
2023-08-15 14:35:00,122.48,122.53,122.46,122.48,4484.0,120.7578,120.8071,120.7381,120.7578,4484.0
2023-08-15 14:40:00,122.52,122.55,122.51,122.55,2800.0,120.7972,120.8268,120.7874,120.8268,2800.0
2023-08-15 14:45:00,122.58,122.58,122.56,122.56,800.0,120.8564,120.8564,120.8367,120.8367,800.0
2023-08-15 14:50:00,122.57,122.57,122.53,122.53,3556.0,120.8465,120.8465,120.8071,120.8071,3556.0
2023-08-15 14:55:00,122.56,122.56,122.46,122.5,4000.0,120.8367,120.8367,120.7381,120.7775,4000.0
2023-08-15 15:00:00,122.44,122.44,122.36,122.38,3200.0,120.7183,120.7183,120.6395,120.6592,3200.0
2023-08-15 15:05:00,122.41,122.41,122.41,122.41,400.0,120.6888,120.6888,120.6888,120.6888,400.0
2023-08-15 15:10:00,122.45,122.46,122.4,122.41,2400.0,120.7282,120.7381,120.6789,120.6888,2400.0
2023-08-15 15:15:00,122.39,122.45,122.39,122.45,2408.0,120.669,120.7282,120.669,120.7282,2408.0
2023-08-15 15:20:00,122.45,122.49,122.38,122.46,5700.0,120.7282,120.7676,120.6592,120.7381,5700.0
2023-08-15 15:25:00,122.4,122.4,122.23,122.23,4000.0,120.6789,120.6789,120.5113,120.5113,4000.0
2023-08-15 15:30:00,122.22,122.26,122.21,122.26,1200.0,120.5014,120.5409,120.4916,120.5409,1200.0
2023-08-15 15:35:00,122.29,122.29,122.19,122.19,1200.0,120.5705,120.5705,120.4719,120.4719,1200.0
2023-08-15 15:40:00,122.09,122.14,122.08,122.11,3200.0,120.3733,120.4226,120.3634,120.393,3200.0
2023-08-15 15:45:00,122.1,122.21,122.1,122.14,3200.0,120.3831,120.4916,120.3831,120.4226,3200.0
2023-08-15 15:50:00,122.06,122.24,122.0,122.24,16400.0,120.3437,120.5212,120.2845,120.5212,16400.0
2023-08-15 15:55:00,122.23,122.29,122.1,122.18,57532.0,120.5113,120.5705,120.3831,120.462,57532.0
2023-08-16 09:30:00,122.46,122.85,122.3,122.85,12868.0,120.7381,121.1226,120.5803,121.1226,12868.0
2023-08-16 09:35:00,122.4,122.92,122.4,122.92,1460.0,120.6789,121.1916,120.6789,121.1916,1460.0
2023-08-16 09:40:00,123.04,123.16,123.04,123.16,6252.0,121.3099,121.4282,121.3099,121.4282,6252.0
2023-08-16 09:45:00,123.2,123.41,123.1,123.17,10472.0,121.4677,121.6747,121.3691,121.4381,10472.0
2023-08-16 09:50:00,123.09,123.11,123.09,123.11,1188.0,121.3592,121.3789,121.3592,121.3789,1188.0
2023-08-16 09:55:00,123.05,123.15,123.02,123.13,9724.0,121.3198,121.4184,121.2902,121.3986,9724.0
2023-08-16 10:00:00,123.13,123.33,123.13,123.25,5600.0,121.3986,121.5958,121.3986,121.517,5600.0
2023-08-16 10:05:00,123.25,123.37,123.24,123.36,4800.0,121.517,121.6353,121.5071,121.6254,4800.0
2023-08-16 10:10:00,123.43,123.44,123.31,123.34,3600.0,121.6944,121.7043,121.5761,121.6057,3600.0
2023-08-16 10:15:00,123.29,123.51,123.29,123.51,4864.0,121.5564,121.7733,121.5564,121.7733,4864.0
2023-08-16 10:20:00,123.47,123.47,123.45,123.46,1600.0,121.7339,121.7339,121.7141,121.724,1600.0
2023-08-16 10:25:00,123.48,123.51,123.48,123.51,2800.0,121.7437,121.7733,121.7437,121.7733,2800.0
2023-08-16 10:30:00,123.55,123.55,123.45,123.47,2400.0,121.8127,121.8127,121.7141,121.7339,2400.0
2023-08-16 10:35:00,123.42,123.67,123.42,123.67,2000.0,121.6846,121.9311,121.6846,121.9311,2000.0
2023-08-16 10:40:00,123.74,123.88,123.62,123.88,29272.0,122.0001,122.1381,121.8818,122.1381,29272.0
2023-08-16 10:45:00,123.67,123.67,123.63,123.63,800.0,121.9311,121.9311,121.8916,121.8916,800.0
2023-08-16 10:50:00,123.67,123.86,123.66,123.81,42644.0,121.9311,122.1184,121.9212,122.0691,42644.0
2023-08-16 10:55:00,123.91,124.0,123.91,123.97,1996.0,122.1677,122.2564,122.1677,122.2268,1996.0
2023-08-16 11:00:00,124.05,124.05,123.84,123.84,3600.0,122.3057,122.3057,122.0987,122.0987,3600.0
2023-08-16 11:05:00,123.86,123.95,123.86,123.95,2040.0,122.1184,122.2071,122.1184,122.2071,2040.0
2023-08-16 11:10:00,123.84,124.05,123.83,124.0,23436.0,122.0987,122.3057,122.0888,122.2564,23436.0
2023-08-16 11:15:00,124.09,124.1,124.06,124.1,1600.0,122.3451,122.355,122.3156,122.355,1600.0
2023-08-16 11:20:00,124.01,124.05,123.92,124.05,3600.0,122.2663,122.3057,122.1775,122.3057,3600.0
2023-08-16 11:25:00,124.03,124.06,124.03,124.05,2092.0,122.286,122.3156,122.286,122.3057,2092.0
2023-08-16 11:30:00,124.1,124.15,124.09,124.15,800.0,122.355,122.4043,122.3451,122.4043,800.0
2023-08-16 11:35:00,124.13,124.13,124.04,124.08,2776.0,122.3846,122.3846,122.2958,122.3353,2776.0
2023-08-16 11:40:00,124.13,124.13,124.07,124.07,2000.0,122.3846,122.3846,122.3254,122.3254,2000.0
2023-08-16 11:45:00,124.14,124.17,124.01,124.06,3200.0,122.3944,122.424,122.2663,122.3156,3200.0
2023-08-16 11:50:00,124.03,124.15,124.03,124.15,3200.0,122.286,122.4043,122.286,122.4043,3200.0
2023-08-16 11:55:00,124.13,124.13,124.04,124.07,4372.0,122.3846,122.3846,122.2958,122.3254,4372.0
2023-08-16 12:00:00,124.17,124.21,124.17,124.21,1200.0,122.424,122.4635,122.424,122.4635,1200.0
2023-08-16 12:05:00,124.27,124.27,124.14,124.16,2400.0,122.5226,122.5226,122.3944,122.4142,2400.0
2023-08-16 12:10:00,124.07,124.07,123.96,123.96,7572.0,122.3254,122.3254,122.217,122.217,7572.0
2023-08-16 12:15:00,123.78,123.79,123.77,123.77,1720.0,122.0395,122.0494,122.0296,122.0296,1720.0
2023-08-16 12:20:00,123.76,123.83,123.76,123.81,2400.0,122.0198,122.0888,122.0198,122.0691,2400.0
2023-08-16 12:25:00,123.88,123.96,123.88,123.96,1200.0,122.1381,122.217,122.1381,122.217,1200.0
2023-08-16 12:30:00,123.89,123.9,123.88,123.89,3200.0,122.148,122.1578,122.1381,122.148,3200.0
2023-08-16 12:35:00,123.94,124.02,123.94,123.98,4168.0,122.1973,122.2761,122.1973,122.2367,4168.0
2023-08-16 12:40:00,123.98,123.98,123.96,123.96,800.0,122.2367,122.2367,122.217,122.217,800.0
2023-08-16 12:45:00,123.97,123.97,123.97,123.97,800.0,122.2268,122.2268,122.2268,122.2268,800.0
2023-08-16 12:50:00,123.97,123.97,123.97,123.97,400.0,122.2268,122.2268,122.2268,122.2268,400.0
2023-08-16 12:55:00,123.91,123.97,123.88,123.92,4524.0,122.1677,122.2268,122.1381,122.1775,4524.0
2023-08-16 13:00:00,123.97,124.0,123.89,124.0,3436.0,122.2268,122.2564,122.148,122.2564,3436.0
2023-08-16 13:05:00,123.89,123.89,123.66,123.67,4000.0,122.148,122.148,121.9212,121.9311,4000.0
2023-08-16 13:10:00,123.7,123.7,123.63,123.63,800.0,121.9606,121.9606,121.8916,121.8916,800.0
2023-08-16 13:15:00,123.58,123.62,123.58,123.61,1200.0,121.8423,121.8818,121.8423,121.8719,1200.0
2023-08-16 13:20:00,123.59,123.67,123.54,123.62,5280.0,121.8522,121.9311,121.8029,121.8818,5280.0
2023-08-16 13:25:00,123.59,123.59,123.54,123.55,2000.0,121.8522,121.8522,121.8029,121.8127,2000.0
2023-08-16 13:30:00,123.52,123.52,123.4,123.4,2000.0,121.7832,121.7832,121.6648,121.6648,2000.0
2023-08-16 13:35:00,123.44,123.5,123.36,123.5,6956.0,121.7043,121.7634,121.6254,121.7634,6956.0
2023-08-16 13:40:00,123.5,123.5,123.5,123.5,0.0,121.7634,121.7634,121.7634,121.7634,0.0
2023-08-16 13:45:00,123.58,123.64,123.52,123.64,4000.0,121.8423,121.9015,121.7832,121.9015,4000.0
2023-08-16 13:50:00,123.66,123.66,123.53,123.61,1600.0,121.9212,121.9212,121.793,121.8719,1600.0
2023-08-16 13:55:00,123.64,123.64,123.58,123.64,1600.0,121.9015,121.9015,121.8423,121.9015,1600.0
2023-08-16 14:00:00,123.53,123.59,123.39,123.42,4000.0,121.793,121.8522,121.655,121.6846,4000.0
2023-08-16 14:05:00,123.35,123.38,123.33,123.38,2000.0,121.6156,121.6451,121.5958,121.6451,2000.0
2023-08-16 14:10:00,123.35,123.35,123.23,123.26,6316.0,121.6156,121.6156,121.4972,121.5268,6316.0
2023-08-16 14:15:00,123.28,123.33,123.23,123.3,12088.0,121.5465,121.5958,121.4972,121.5663,12088.0
2023-08-16 14:20:00,123.37,123.41,123.34,123.34,2800.0,121.6353,121.6747,121.6057,121.6057,2800.0
2023-08-16 14:25:00,123.36,123.37,123.23,123.33,5340.0,121.6254,121.6353,121.4972,121.5958,5340.0
2023-08-16 14:30:00,123.33,123.5,123.33,123.44,2400.0,121.5958,121.7634,121.5958,121.7043,2400.0
2023-08-16 14:35:00,123.43,123.43,123.43,123.43,800.0,121.6944,121.6944,121.6944,121.6944,800.0
2023-08-16 14:40:00,123.43,123.43,123.18,123.21,11660.0,121.6944,121.6944,121.4479,121.4775,11660.0
2023-08-16 14:45:00,123.22,123.22,123.15,123.15,2800.0,121.4874,121.4874,121.4184,121.4184,2800.0
2023-08-16 14:50:00,123.12,123.21,123.11,123.21,2400.0,121.3888,121.4775,121.3789,121.4775,2400.0
2023-08-16 14:55:00,123.16,123.24,123.16,123.23,2800.0,121.4282,121.5071,121.4282,121.4972,2800.0
2023-08-16 15:00:00,123.15,123.18,123.15,123.18,800.0,121.4184,121.4479,121.4184,121.4479,800.0
2023-08-16 15:05:00,123.17,123.17,123.06,123.11,2156.0,121.4381,121.4381,121.3296,121.3789,2156.0
2023-08-16 15:10:00,123.06,123.06,123.01,123.06,2000.0,121.3296,121.3296,121.2803,121.3296,2000.0
2023-08-16 15:15:00,122.97,122.97,122.88,122.92,4000.0,121.2409,121.2409,121.1522,121.1916,4000.0
2023-08-16 15:20:00,123.04,123.1,122.95,122.99,5452.0,121.3099,121.3691,121.2212,121.2606,5452.0
2023-08-16 15:25:00,123.01,123.17,122.99,123.03,4400.0,121.2803,121.4381,121.2606,121.3,4400.0
2023-08-16 15:30:00,123.0,123.19,122.97,123.17,6376.0,121.2705,121.4578,121.2409,121.4381,6376.0
2023-08-16 15:35:00,123.24,123.24,123.04,123.07,7600.0,121.5071,121.5071,121.3099,121.3395,7600.0
2023-08-16 15:40:00,123.0,123.0,122.89,122.89,3600.0,121.2705,121.2705,121.162,121.162,3600.0
2023-08-16 15:45:00,122.91,122.93,122.79,122.93,33824.0,121.1817,121.2015,121.0634,121.2015,33824.0
2023-08-16 15:50:00,122.8,122.88,122.69,122.79,39668.0,121.0733,121.1522,120.9648,121.0634,39668.0
2023-08-16 15:55:00,122.81,122.87,122.55,122.57,103004.0,121.0831,121.1423,120.8268,120.8465,103004.0
2023-08-17 09:30:00,122.43,122.7,122.42,122.7,15472.0,120.7085,120.9747,120.6986,120.9747,15472.0
2023-08-17 09:35:00,122.86,123.04,122.66,122.66,1200.0,121.1324,121.3099,120.9353,120.9353,1200.0
2023-08-17 09:40:00,122.64,122.64,122.41,122.43,10400.0,120.9155,120.9155,120.6888,120.7085,10400.0
2023-08-17 09:45:00,122.31,122.54,122.31,122.54,1872.0,120.5902,120.8169,120.5902,120.8169,1872.0
2023-08-17 09:50:00,122.36,122.46,122.35,122.36,2800.0,120.6395,120.7381,120.6296,120.6395,2800.0
2023-08-17 09:55:00,122.36,122.5,122.35,122.41,21024.0,120.6395,120.7775,120.6296,120.6888,21024.0
2023-08-17 10:00:00,122.49,122.53,122.37,122.37,5084.0,120.7676,120.8071,120.6493,120.6493,5084.0
2023-08-17 10:05:00,122.35,122.61,122.35,122.6,7068.0,120.6296,120.886,120.6296,120.8761,7068.0
2023-08-17 10:10:00,122.54,122.66,122.52,122.66,4096.0,120.8169,120.9353,120.7972,120.9353,4096.0
2023-08-17 10:15:00,122.85,122.89,122.73,122.89,9652.0,121.1226,121.162,121.0043,121.162,9652.0
2023-08-17 10:20:00,122.92,123.04,122.92,123.04,1200.0,121.1916,121.3099,121.1916,121.3099,1200.0
2023-08-17 10:25:00,123.01,123.03,122.94,122.98,2800.0,121.2803,121.3,121.2113,121.2508,2800.0
2023-08-17 10:30:00,123.0,123.09,122.85,122.86,8080.0,121.2705,121.3592,121.1226,121.1324,8080.0
2023-08-17 10:35:00,122.86,122.86,122.86,122.86,0.0,121.1324,121.1324,121.1324,121.1324,0.0
2023-08-17 10:40:00,122.81,122.85,122.77,122.77,4500.0,121.0831,121.1226,121.0437,121.0437,4500.0
2023-08-17 10:45:00,122.73,122.76,122.72,122.76,2100.0,121.0043,121.0338,120.9944,121.0338,2100.0
2023-08-17 10:50:00,122.78,122.91,122.73,122.91,2800.0,121.0536,121.1817,121.0043,121.1817,2800.0
2023-08-17 10:55:00,122.78,122.78,122.69,122.75,8400.0,121.0536,121.0536,120.9648,121.024,8400.0
2023-08-17 11:00:00,122.75,122.75,122.74,122.74,800.0,121.024,121.024,121.0141,121.0141,800.0
2023-08-17 11:05:00,122.76,122.83,122.75,122.8,4800.0,121.0338,121.1029,121.024,121.0733,4800.0
2023-08-17 11:10:00,122.78,122.79,122.73,122.75,7600.0,121.0536,121.0634,121.0043,121.024,7600.0
2023-08-17 11:15:00,122.8,122.8,122.79,122.79,1200.0,121.0733,121.0733,121.0634,121.0634,1200.0
2023-08-17 11:20:00,122.68,122.68,122.63,122.67,1600.0,120.955,120.955,120.9057,120.9451,1600.0
2023-08-17 11:25:00,122.57,122.57,122.57,122.57,15040.0,120.8465,120.8465,120.8465,120.8465,15040.0
2023-08-17 11:30:00,122.72,122.72,122.52,122.52,5600.0,120.9944,120.9944,120.7972,120.7972,5600.0
2023-08-17 11:35:00,122.59,122.6,122.59,122.6,800.0,120.8662,120.8761,120.8662,120.8761,800.0
2023-08-17 11:40:00,122.68,122.68,122.68,122.68,1200.0,120.955,120.955,120.955,120.955,1200.0
2023-08-17 11:45:00,122.62,122.67,122.6,122.6,2000.0,120.8958,120.9451,120.8761,120.8761,2000.0
2023-08-17 11:50:00,122.63,122.65,122.58,122.62,2876.0,120.9057,120.9254,120.8564,120.8958,2876.0
2023-08-17 11:55:00,122.59,122.71,122.59,122.71,2000.0,120.8662,120.9845,120.8662,120.9845,2000.0
2023-08-17 12:00:00,122.77,122.88,122.77,122.8,4000.0,121.0437,121.1522,121.0437,121.0733,4000.0
2023-08-17 12:05:00,122.73,122.73,122.48,122.52,7840.0,121.0043,121.0043,120.7578,120.7972,7840.0
2023-08-17 12:10:00,122.56,122.65,122.56,122.61,2400.0,120.8367,120.9254,120.8367,120.886,2400.0
2023-08-17 12:15:00,122.65,122.65,122.65,122.65,400.0,120.9254,120.9254,120.9254,120.9254,400.0
2023-08-17 12:20:00,122.66,122.75,122.66,122.74,3600.0,120.9353,121.024,120.9353,121.0141,3600.0
2023-08-17 12:25:00,122.77,122.83,122.77,122.78,3888.0,121.0437,121.1029,121.0437,121.0536,3888.0
2023-08-17 12:30:00,122.8,122.81,122.67,122.67,2000.0,121.0733,121.0831,120.9451,120.9451,2000.0
2023-08-17 12:35:00,122.73,122.73,122.71,122.71,800.0,121.0043,121.0043,120.9845,120.9845,800.0
2023-08-17 12:40:00,122.55,122.64,122.55,122.64,1600.0,120.8268,120.9155,120.8268,120.9155,1600.0
2023-08-17 12:45:00,122.61,122.61,122.61,122.61,400.0,120.886,120.886,120.886,120.886,400.0
2023-08-17 12:50:00,122.69,122.83,122.67,122.79,7328.0,120.9648,121.1029,120.9451,121.0634,7328.0
2023-08-17 12:55:00,122.79,122.81,122.78,122.81,1600.0,121.0634,121.0831,121.0536,121.0831,1600.0
2023-08-17 13:00:00,122.79,122.79,122.61,122.61,3600.0,121.0634,121.0634,120.886,120.886,3600.0
2023-08-17 13:05:00,122.56,122.56,122.39,122.39,1600.0,120.8367,120.8367,120.669,120.669,1600.0
2023-08-17 13:10:00,122.38,122.38,122.38,122.38,400.0,120.6592,120.6592,120.6592,120.6592,400.0
2023-08-17 13:15:00,122.36,122.36,122.35,122.35,800.0,120.6395,120.6395,120.6296,120.6296,800.0
2023-08-17 13:20:00,122.35,122.35,122.13,122.18,4200.0,120.6296,120.6296,120.4127,120.462,4200.0
2023-08-17 13:25:00,122.18,122.18,122.14,122.15,1600.0,120.462,120.462,120.4226,120.4324,1600.0
2023-08-17 13:30:00,122.14,122.17,121.91,121.91,9136.0,120.4226,120.4521,120.1958,120.1958,9136.0
2023-08-17 13:35:00,122.01,122.08,121.98,122.0,4000.0,120.2944,120.3634,120.2648,120.2845,4000.0
2023-08-17 13:40:00,121.97,122.01,121.77,121.77,3200.0,120.255,120.2944,120.0578,120.0578,3200.0
2023-08-17 13:45:00,121.79,121.81,121.77,121.8,1600.0,120.0775,120.0972,120.0578,120.0873,1600.0
2023-08-17 13:50:00,121.69,121.81,121.69,121.79,4080.0,119.9789,120.0972,119.9789,120.0775,4080.0
2023-08-17 13:55:00,121.79,121.88,121.79,121.85,2400.0,120.0775,120.1662,120.0775,120.1366,2400.0
2023-08-17 14:00:00,121.85,121.85,121.79,121.79,2000.0,120.1366,120.1366,120.0775,120.0775,2000.0
2023-08-17 14:05:00,121.72,121.78,121.65,121.75,4000.0,120.0085,120.0676,119.9395,120.038,4000.0
2023-08-17 14:10:00,121.7,121.75,121.65,121.66,6060.0,119.9888,120.038,119.9395,119.9493,6060.0
2023-08-17 14:15:00,121.64,121.66,121.49,121.61,9544.0,119.9296,119.9493,119.7817,119.9,9544.0
2023-08-17 14:20:00,121.59,121.68,121.58,121.67,1724.0,119.8803,119.969,119.8704,119.9592,1724.0
2023-08-17 14:25:00,121.76,121.76,121.67,121.67,4400.0,120.0479,120.0479,119.9592,119.9592,4400.0
2023-08-17 14:30:00,121.59,121.61,121.46,121.46,6800.0,119.8803,119.9,119.7521,119.7521,6800.0
2023-08-17 14:35:00,121.43,121.52,121.43,121.48,6800.0,119.7225,119.8113,119.7225,119.7718,6800.0
2023-08-17 14:40:00,121.51,121.51,121.42,121.42,3600.0,119.8014,119.8014,119.7127,119.7127,3600.0
2023-08-17 14:45:00,121.45,121.45,121.35,121.36,7600.0,119.7423,119.7423,119.6437,119.6535,7600.0
2023-08-17 14:50:00,121.36,121.39,121.28,121.31,9000.0,119.6535,119.6831,119.5747,119.6042,9000.0
2023-08-17 14:55:00,121.3,121.3,121.14,121.22,9200.0,119.5944,119.5944,119.4366,119.5155,9200.0
2023-08-17 15:00:00,121.19,121.27,121.19,121.23,4440.0,119.4859,119.5648,119.4859,119.5254,4440.0
2023-08-17 15:05:00,121.14,121.16,121.07,121.07,3656.0,119.4366,119.4563,119.3676,119.3676,3656.0
2023-08-17 15:10:00,121.08,121.08,120.95,121.05,13060.0,119.3775,119.3775,119.2493,119.3479,13060.0
2023-08-17 15:15:00,120.93,120.99,120.89,120.99,14600.0,119.2296,119.2887,119.1901,119.2887,14600.0
2023-08-17 15:20:00,120.97,121.01,120.89,120.89,3660.0,119.269,119.3085,119.1901,119.1901,3660.0
2023-08-17 15:25:00,121.05,121.07,121.01,121.07,3216.0,119.3479,119.3676,119.3085,119.3676,3216.0
2023-08-17 15:30:00,121.09,121.14,120.93,120.93,6800.0,119.3873,119.4366,119.2296,119.2296,6800.0
2023-08-17 15:35:00,120.98,121.08,120.96,120.96,3184.0,119.2789,119.3775,119.2592,119.2592,3184.0
2023-08-17 15:40:00,121.0,121.05,120.96,120.96,7592.0,119.2986,119.3479,119.2592,119.2592,7592.0
2023-08-17 15:45:00,120.95,120.99,120.92,120.93,17292.0,119.2493,119.2887,119.2197,119.2296,17292.0
2023-08-17 15:50:00,120.9,121.16,120.89,121.16,38680.0,119.2,119.4563,119.1901,119.4563,38680.0
2023-08-17 15:55:00,121.22,121.26,120.92,120.95,102568.0,119.5155,119.5549,119.2197,119.2493,102568.0
2023-08-18 09:30:00,120.88,121.33,120.37,121.33,64280.0,119.1803,119.624,118.6775,119.624,64280.0
2023-08-18 09:35:00,121.22,121.28,121.19,121.28,2400.0,119.5155,119.5747,119.4859,119.5747,2400.0
2023-08-18 09:40:00,121.49,121.51,121.41,121.51,5140.0,119.7817,119.8014,119.7028,119.8014,5140.0
2023-08-18 09:45:00,121.57,121.59,121.46,121.48,5200.0,119.8606,119.8803,119.7521,119.7718,5200.0
2023-08-18 09:50:00,121.51,121.67,121.51,121.67,2800.0,119.8014,119.9592,119.8014,119.9592,2800.0
2023-08-18 09:55:00,121.72,121.85,121.57,121.68,10568.0,120.0085,120.1366,119.8606,119.969,10568.0
2023-08-18 10:00:00,121.77,121.8,121.63,121.7,8400.0,120.0578,120.0873,119.9197,119.9888,8400.0
2023-08-18 10:05:00,121.69,121.75,121.5,121.65,12736.0,119.9789,120.038,119.7916,119.9395,12736.0
2023-08-18 10:10:00,121.71,121.71,121.52,121.52,7420.0,119.9986,119.9986,119.8113,119.8113,7420.0
2023-08-18 10:15:00,121.5,121.52,121.41,121.51,5208.0,119.7916,119.8113,119.7028,119.8014,5208.0
2023-08-18 10:20:00,121.55,121.55,121.39,121.39,2800.0,119.8409,119.8409,119.6831,119.6831,2800.0
2023-08-18 10:25:00,121.4,121.4,121.22,121.26,9488.0,119.693,119.693,119.5155,119.5549,9488.0
2023-08-18 10:30:00,121.33,121.34,121.17,121.2,5200.0,119.624,119.6338,119.4662,119.4958,5200.0
2023-08-18 10:35:00,121.25,121.35,121.25,121.35,2800.0,119.5451,119.6437,119.5451,119.6437,2800.0
2023-08-18 10:40:00,121.34,121.34,121.26,121.26,2800.0,119.6338,119.6338,119.5549,119.5549,2800.0
2023-08-18 10:45:00,121.24,121.41,121.24,121.38,4044.0,119.5352,119.7028,119.5352,119.6733,4044.0
2023-08-18 10:50:00,121.33,121.33,121.25,121.25,2400.0,119.624,119.624,119.5451,119.5451,2400.0
2023-08-18 10:55:00,121.26,121.29,121.22,121.29,2800.0,119.5549,119.5845,119.5155,119.5845,2800.0
2023-08-18 11:00:00,121.31,121.43,121.31,121.39,2000.0,119.6042,119.7225,119.6042,119.6831,2000.0
2023-08-18 11:05:00,121.39,121.39,121.26,121.3,4412.0,119.6831,119.6831,119.5549,119.5944,4412.0
2023-08-18 11:10:00,121.32,121.48,121.32,121.41,5612.0,119.6141,119.7718,119.6141,119.7028,5612.0
2023-08-18 11:15:00,121.56,121.57,121.46,121.46,2400.0,119.8507,119.8606,119.7521,119.7521,2400.0
2023-08-18 11:20:00,121.44,121.49,121.42,121.42,1792.0,119.7324,119.7817,119.7127,119.7127,1792.0
2023-08-18 11:25:00,121.38,121.45,121.26,121.26,1200.0,119.6733,119.7423,119.5549,119.5549,1200.0
2023-08-18 11:30:00,121.19,121.24,121.11,121.11,3600.0,119.4859,119.5352,119.407,119.407,3600.0
2023-08-18 11:35:00,121.24,121.24,121.02,121.11,7620.0,119.5352,119.5352,119.3183,119.407,7620.0
2023-08-18 11:40:00,120.92,121.15,120.92,121.15,2400.0,119.2197,119.4465,119.2197,119.4465,2400.0
2023-08-18 11:45:00,121.19,121.19,121.15,121.15,1200.0,119.4859,119.4859,119.4465,119.4465,1200.0
2023-08-18 11:50:00,121.28,121.32,121.22,121.26,2000.0,119.5747,119.6141,119.5155,119.5549,2000.0
2023-08-18 11:55:00,121.26,121.26,121.26,121.26,0.0,119.5549,119.5549,119.5549,119.5549,0.0
2023-08-18 12:00:00,121.38,121.38,121.29,121.29,1260.0,119.6733,119.6733,119.5845,119.5845,1260.0
2023-08-18 12:05:00,121.39,121.39,121.31,121.31,4140.0,119.6831,119.6831,119.6042,119.6042,4140.0
2023-08-18 12:10:00,121.23,121.23,121.14,121.14,2400.0,119.5254,119.5254,119.4366,119.4366,2400.0
2023-08-18 12:15:00,121.17,121.23,121.17,121.23,2044.0,119.4662,119.5254,119.4662,119.5254,2044.0
2023-08-18 12:20:00,121.27,121.28,121.27,121.28,800.0,119.5648,119.5747,119.5648,119.5747,800.0
2023-08-18 12:25:00,121.32,121.32,121.29,121.29,800.0,119.6141,119.6141,119.5845,119.5845,800.0
2023-08-18 12:30:00,121.25,121.31,121.25,121.31,1600.0,119.5451,119.6042,119.5451,119.6042,1600.0
2023-08-18 12:35:00,121.3,121.3,121.3,121.3,400.0,119.5944,119.5944,119.5944,119.5944,400.0
2023-08-18 12:40:00,121.36,121.36,121.34,121.34,800.0,119.6535,119.6535,119.6338,119.6338,800.0
2023-08-18 12:45:00,121.36,121.36,121.35,121.36,400.0,119.6535,119.6535,119.6437,119.6535,400.0
2023-08-18 12:50:00,121.36,121.36,121.36,121.36,0.0,119.6535,119.6535,119.6535,119.6535,0.0
2023-08-18 12:55:00,121.33,121.34,121.19,121.19,4084.0,119.624,119.6338,119.4859,119.4859,4084.0
2023-08-18 13:00:00,121.1,121.19,121.1,121.19,1200.0,119.3972,119.4859,119.3972,119.4859,1200.0
2023-08-18 13:05:00,121.2,121.2,121.14,121.14,1200.0,119.4958,119.4958,119.4366,119.4366,1200.0
2023-08-18 13:10:00,121.14,121.14,121.06,121.06,2020.0,119.4366,119.4366,119.3578,119.3578,2020.0
2023-08-18 13:15:00,121.04,121.15,121.03,121.15,3068.0,119.338,119.4465,119.3282,119.4465,3068.0
2023-08-18 13:20:00,121.08,121.15,121.04,121.04,1600.0,119.3775,119.4465,119.338,119.338,1600.0
2023-08-18 13:25:00,121.05,121.09,121.05,121.09,800.0,119.3479,119.3873,119.3479,119.3873,800.0
2023-08-18 13:30:00,121.14,121.17,121.14,121.17,2000.0,119.4366,119.4662,119.4366,119.4662,2000.0
2023-08-18 13:35:00,121.18,121.18,121.12,121.14,2800.0,119.4761,119.4761,119.4169,119.4366,2800.0
2023-08-18 13:40:00,121.05,121.05,121.05,121.05,492.0,119.3479,119.3479,119.3479,119.3479,492.0
2023-08-18 13:45:00,121.21,121.24,121.2,121.24,1200.0,119.5056,119.5352,119.4958,119.5352,1200.0
2023-08-18 13:50:00,121.24,121.24,121.24,121.24,0.0,119.5352,119.5352,119.5352,119.5352,0.0
2023-08-18 13:55:00,121.24,121.24,121.24,121.24,0.0,119.5352,119.5352,119.5352,119.5352,0.0
2023-08-18 14:00:00,121.28,121.28,121.22,121.27,2400.0,119.5747,119.5747,119.5155,119.5648,2400.0
2023-08-18 14:05:00,121.31,121.36,121.28,121.29,3200.0,119.6042,119.6535,119.5747,119.5845,3200.0
2023-08-18 14:10:00,121.27,121.3,121.16,121.29,6004.0,119.5648,119.5944,119.4563,119.5845,6004.0
2023-08-18 14:15:00,121.3,121.3,121.21,121.21,800.0,119.5944,119.5944,119.5056,119.5056,800.0
2023-08-18 14:20:00,121.31,121.33,121.26,121.26,2800.0,119.6042,119.624,119.5549,119.5549,2800.0
2023-08-18 14:25:00,121.21,121.22,121.19,121.19,1836.0,119.5056,119.5155,119.4859,119.4859,1836.0
2023-08-18 14:30:00,121.32,121.35,121.32,121.32,1600.0,119.6141,119.6437,119.6141,119.6141,1600.0
2023-08-18 14:35:00,121.32,121.4,121.29,121.33,5652.0,119.6141,119.693,119.5845,119.624,5652.0
2023-08-18 14:40:00,121.33,121.33,121.19,121.19,8000.0,119.624,119.624,119.4859,119.4859,8000.0
2023-08-18 14:45:00,121.13,121.25,121.12,121.25,4032.0,119.4268,119.5451,119.4169,119.5451,4032.0
2023-08-18 14:50:00,121.21,121.21,121.14,121.16,1844.0,119.5056,119.5056,119.4366,119.4563,1844.0
2023-08-18 14:55:00,121.11,121.21,121.11,121.21,1728.0,119.407,119.5056,119.407,119.5056,1728.0
2023-08-18 15:00:00,121.08,121.11,121.06,121.11,5908.0,119.3775,119.407,119.3578,119.407,5908.0
2023-08-18 15:05:00,121.24,121.26,121.16,121.19,5200.0,119.5352,119.5549,119.4563,119.4859,5200.0
2023-08-18 15:10:00,121.19,121.19,121.06,121.13,2900.0,119.4859,119.4859,119.3578,119.4268,2900.0
2023-08-18 15:15:00,121.09,121.16,121.05,121.05,7200.0,119.3873,119.4563,119.3479,119.3479,7200.0
2023-08-18 15:20:00,121.1,121.14,121.04,121.14,6840.0,119.3972,119.4366,119.338,119.4366,6840.0
2023-08-18 15:25:00,121.13,121.2,121.13,121.2,3600.0,119.4268,119.4958,119.4268,119.4958,3600.0
2023-08-18 15:30:00,121.18,121.24,121.16,121.23,6272.0,119.4761,119.5352,119.4563,119.5254,6272.0
2023-08-18 15:35:00,121.28,121.28,121.15,121.21,17236.0,119.5747,119.5747,119.4465,119.5056,17236.0
2023-08-18 15:40:00,121.24,121.32,121.23,121.32,3712.0,119.5352,119.6141,119.5254,119.6141,3712.0
2023-08-18 15:45:00,121.31,121.51,121.3,121.37,11360.0,119.6042,119.8014,119.5944,119.6634,11360.0
2023-08-18 15:50:00,121.4,121.56,121.26,121.48,48236.0,119.693,119.8507,119.5549,119.7718,48236.0
2023-08-18 15:55:00,121.49,121.49,121.25,121.36,98064.0,119.7817,119.7817,119.5451,119.6535,98064.0
2023-08-21 09:30:00,121.4,121.66,121.16,121.53,23932.0,119.693,119.9493,119.4563,119.8211,23932.0
2023-08-21 09:35:00,121.5,121.56,121.41,121.41,2432.0,119.7916,119.8507,119.7028,119.7028,2432.0
2023-08-21 09:40:00,121.56,121.71,121.56,121.57,4868.0,119.8507,119.9986,119.8507,119.8606,4868.0
2023-08-21 09:45:00,121.46,121.46,121.21,121.29,4364.0,119.7521,119.7521,119.5056,119.5845,4364.0
2023-08-21 09:50:00,121.3,121.39,121.27,121.38,4000.0,119.5944,119.6831,119.5648,119.6733,4000.0
2023-08-21 09:55:00,121.48,121.67,121.46,121.66,7092.0,119.7718,119.9592,119.7521,119.9493,7092.0
2023-08-21 10:00:00,121.57,121.68,121.51,121.53,4400.0,119.8606,119.969,119.8014,119.8211,4400.0
2023-08-21 10:05:00,121.62,121.62,121.61,121.62,1200.0,119.9099,119.9099,119.9,119.9099,1200.0
2023-08-21 10:10:00,121.64,121.64,121.28,121.36,5300.0,119.9296,119.9296,119.5747,119.6535,5300.0
2023-08-21 10:15:00,121.36,121.44,121.34,121.35,6656.0,119.6535,119.7324,119.6338,119.6437,6656.0
2023-08-21 10:20:00,121.32,121.42,121.25,121.31,9004.0,119.6141,119.7127,119.5451,119.6042,9004.0
2023-08-21 10:25:00,121.33,121.33,121.19,121.22,7620.0,119.624,119.624,119.4859,119.5155,7620.0
2023-08-21 10:30:00,121.13,121.13,121.07,121.07,1200.0,119.4268,119.4268,119.3676,119.3676,1200.0
2023-08-21 10:35:00,121.26,121.3,121.2,121.3,1200.0,119.5549,119.5944,119.4958,119.5944,1200.0
2023-08-21 10:40:00,121.29,121.29,121.22,121.27,1200.0,119.5845,119.5845,119.5155,119.5648,1200.0
2023-08-21 10:45:00,121.29,121.36,121.29,121.33,2400.0,119.5845,119.6535,119.5845,119.624,2400.0
2023-08-21 10:50:00,121.42,121.49,121.29,121.29,4000.0,119.7127,119.7817,119.5845,119.5845,4000.0
2023-08-21 10:55:00,121.38,121.38,121.29,121.29,2960.0,119.6733,119.6733,119.5845,119.5845,2960.0
2023-08-21 11:00:00,121.45,121.45,121.42,121.42,800.0,119.7423,119.7423,119.7127,119.7127,800.0
2023-08-21 11:05:00,121.48,121.48,121.29,121.29,2800.0,119.7718,119.7718,119.5845,119.5845,2800.0
2023-08-21 11:10:00,121.31,121.31,121.2,121.2,1484.0,119.6042,119.6042,119.4958,119.4958,1484.0
2023-08-21 11:15:00,121.22,121.28,121.22,121.26,2000.0,119.5155,119.5747,119.5155,119.5549,2000.0
2023-08-21 11:20:00,121.26,121.26,121.26,121.26,0.0,119.5549,119.5549,119.5549,119.5549,0.0
2023-08-21 11:25:00,121.28,121.3,121.28,121.28,1600.0,119.5747,119.5944,119.5747,119.5747,1600.0
2023-08-21 11:30:00,121.29,121.29,121.28,121.28,1340.0,119.5845,119.5845,119.5747,119.5747,1340.0
2023-08-21 11:35:00,121.12,121.15,120.99,121.06,4000.0,119.4169,119.4465,119.2887,119.3578,4000.0
2023-08-21 11:40:00,120.99,120.99,120.89,120.97,4000.0,119.2887,119.2887,119.1901,119.269,4000.0
2023-08-21 11:45:00,120.9,120.9,120.85,120.85,1380.0,119.2,119.2,119.1507,119.1507,1380.0
2023-08-21 11:50:00,120.72,120.76,120.72,120.74,1600.0,119.0225,119.062,119.0225,119.0423,1600.0
2023-08-21 11:55:00,120.79,120.79,120.7,120.75,2400.0,119.0915,119.0915,119.0028,119.0521,2400.0
2023-08-21 12:00:00,120.8,120.85,120.8,120.85,2000.0,119.1014,119.1507,119.1014,119.1507,2000.0
2023-08-21 12:05:00,120.81,120.81,120.69,120.69,1200.0,119.1113,119.1113,118.993,118.993,1200.0
2023-08-21 12:10:00,120.61,120.82,120.61,120.82,800.0,118.9141,119.1211,118.9141,119.1211,800.0
2023-08-21 12:15:00,120.82,120.82,120.82,120.82,0.0,119.1211,119.1211,119.1211,119.1211,0.0
2023-08-21 12:20:00,121.06,121.16,121.05,121.16,3000.0,119.3578,119.4563,119.3479,119.4563,3000.0
2023-08-21 12:25:00,121.08,121.11,121.06,121.11,1280.0,119.3775,119.407,119.3578,119.407,1280.0
2023-08-21 12:30:00,121.11,121.11,121.11,121.11,0.0,119.407,119.407,119.407,119.407,0.0
2023-08-21 12:35:00,121.22,121.22,121.22,121.22,400.0,119.5155,119.5155,119.5155,119.5155,400.0
2023-08-21 12:40:00,121.28,121.31,121.19,121.19,4600.0,119.5747,119.6042,119.4859,119.4859,4600.0
2023-08-21 12:45:00,121.19,121.19,121.19,121.19,0.0,119.4859,119.4859,119.4859,119.4859,0.0
2023-08-21 12:50:00,121.22,121.26,121.22,121.23,1728.0,119.5155,119.5549,119.5155,119.5254,1728.0
2023-08-21 12:55:00,121.39,121.39,121.39,121.39,400.0,119.6831,119.6831,119.6831,119.6831,400.0
2023-08-21 13:00:00,121.39,121.39,121.32,121.33,4000.0,119.6831,119.6831,119.6141,119.624,4000.0
2023-08-21 13:05:00,121.29,121.29,121.29,121.29,800.0,119.5845,119.5845,119.5845,119.5845,800.0
2023-08-21 13:10:00,121.39,121.39,121.31,121.31,2804.0,119.6831,119.6831,119.6042,119.6042,2804.0
2023-08-21 13:15:00,121.31,121.31,121.31,121.31,0.0,119.6042,119.6042,119.6042,119.6042,0.0
2023-08-21 13:20:00,121.6,121.6,121.6,121.6,400.0,119.8902,119.8902,119.8902,119.8902,400.0
2023-08-21 13:25:00,121.69,121.69,121.61,121.61,4800.0,119.9789,119.9789,119.9,119.9,4800.0
2023-08-21 13:30:00,121.53,121.6,121.53,121.6,800.0,119.8211,119.8902,119.8211,119.8902,800.0
2023-08-21 13:35:00,121.6,121.6,121.6,121.6,0.0,119.8902,119.8902,119.8902,119.8902,0.0
2023-08-21 13:40:00,121.63,121.66,121.61,121.66,2400.0,119.9197,119.9493,119.9,119.9493,2400.0
2023-08-21 13:45:00,121.66,121.66,121.66,121.66,800.0,119.9493,119.9493,119.9493,119.9493,800.0
2023-08-21 13:50:00,121.62,121.63,121.57,121.57,2400.0,119.9099,119.9197,119.8606,119.8606,2400.0
2023-08-21 13:55:00,121.55,121.55,121.55,121.55,400.0,119.8409,119.8409,119.8409,119.8409,400.0
2023-08-21 14:00:00,121.61,121.63,121.61,121.62,2000.0,119.9,119.9197,119.9,119.9099,2000.0
2023-08-21 14:05:00,121.6,121.66,121.6,121.66,2824.0,119.8902,119.9493,119.8902,119.9493,2824.0
2023-08-21 14:10:00,121.64,121.64,121.64,121.64,500.0,119.9296,119.9296,119.9296,119.9296,500.0
2023-08-21 14:15:00,121.58,121.58,121.54,121.57,1524.0,119.8704,119.8704,119.831,119.8606,1524.0
2023-08-21 14:20:00,121.67,121.67,121.67,121.67,400.0,119.9592,119.9592,119.9592,119.9592,400.0
2023-08-21 14:25:00,121.61,121.61,121.56,121.56,4080.0,119.9,119.9,119.8507,119.8507,4080.0
2023-08-21 14:30:00,121.64,121.64,121.58,121.58,1600.0,119.9296,119.9296,119.8704,119.8704,1600.0
2023-08-21 14:35:00,121.61,121.61,121.61,121.61,748.0,119.9,119.9,119.9,119.9,748.0
2023-08-21 14:40:00,121.68,121.78,121.68,121.78,2200.0,119.969,120.0676,119.969,120.0676,2200.0
2023-08-21 14:45:00,121.84,121.84,121.8,121.83,1600.0,120.1268,120.1268,120.0873,120.1169,1600.0
2023-08-21 14:50:00,121.78,121.81,121.78,121.81,800.0,120.0676,120.0972,120.0676,120.0972,800.0
2023-08-21 14:55:00,121.83,121.83,121.7,121.78,2400.0,120.1169,120.1169,119.9888,120.0676,2400.0
2023-08-21 15:00:00,121.86,121.94,121.82,121.83,3056.0,120.1465,120.2254,120.1071,120.1169,3056.0
2023-08-21 15:05:00,121.85,121.89,121.79,121.82,2800.0,120.1366,120.1761,120.0775,120.1071,2800.0
2023-08-21 15:10:00,121.85,121.85,121.76,121.8,2000.0,120.1366,120.1366,120.0479,120.0873,2000.0
2023-08-21 15:15:00,121.86,121.86,121.77,121.77,3408.0,120.1465,120.1465,120.0578,120.0578,3408.0
2023-08-21 15:20:00,121.72,121.8,121.7,121.8,3600.0,120.0085,120.0873,119.9888,120.0873,3600.0
2023-08-21 15:25:00,121.82,121.82,121.67,121.68,6168.0,120.1071,120.1071,119.9592,119.969,6168.0
2023-08-21 15:30:00,121.68,121.75,121.64,121.75,2400.0,119.969,120.038,119.9296,120.038,2400.0
2023-08-21 15:35:00,121.79,121.83,121.72,121.83,3200.0,120.0775,120.1169,120.0085,120.1169,3200.0
2023-08-21 15:40:00,121.93,121.98,121.87,121.87,7600.0,120.2155,120.2648,120.1564,120.1564,7600.0
2023-08-21 15:45:00,121.81,121.83,121.77,121.8,3572.0,120.0972,120.1169,120.0578,120.0873,3572.0
2023-08-21 15:50:00,121.84,121.84,121.72,121.72,8924.0,120.1268,120.1268,120.0085,120.0085,8924.0
2023-08-21 15:55:00,121.65,121.65,121.46,121.51,30624.0,119.9395,119.9395,119.7521,119.8014,30624.0
2023-08-22 09:30:00,121.35,121.62,121.35,121.4,17092.0,119.6437,119.9099,119.6437,119.693,17092.0
2023-08-22 09:35:00,121.79,121.8,121.67,121.67,2136.0,120.0775,120.0873,119.9592,119.9592,2136.0
2023-08-22 09:40:00,121.71,121.71,121.71,121.71,400.0,119.9986,119.9986,119.9986,119.9986,400.0
2023-08-22 09:45:00,121.46,121.46,121.45,121.45,800.0,119.7521,119.7521,119.7423,119.7423,800.0
2023-08-22 09:50:00,121.49,121.58,121.49,121.5,4108.0,119.7817,119.8704,119.7817,119.7916,4108.0
2023-08-22 09:55:00,121.65,121.65,121.22,121.31,24352.0,119.9395,119.9395,119.5155,119.6042,24352.0
2023-08-22 10:00:00,121.28,121.58,121.22,121.58,5292.0,119.5747,119.8704,119.5155,119.8704,5292.0
2023-08-22 10:05:00,121.53,121.53,121.36,121.36,4864.0,119.8211,119.8211,119.6535,119.6535,4864.0
2023-08-22 10:10:00,121.5,121.5,121.41,121.42,3200.0,119.7916,119.7916,119.7028,119.7127,3200.0
2023-08-22 10:15:00,121.51,121.54,121.45,121.53,6596.0,119.8014,119.831,119.7423,119.8211,6596.0
2023-08-22 10:20:00,121.5,121.5,121.42,121.42,2000.0,119.7916,119.7916,119.7127,119.7127,2000.0
2023-08-22 10:25:00,121.47,121.48,121.38,121.48,2400.0,119.762,119.7718,119.6733,119.7718,2400.0
2023-08-22 10:30:00,121.46,121.46,121.28,121.28,3200.0,119.7521,119.7521,119.5747,119.5747,3200.0
2023-08-22 10:35:00,121.26,121.26,121.18,121.23,2000.0,119.5549,119.5549,119.4761,119.5254,2000.0
2023-08-22 10:40:00,121.16,121.19,121.09,121.19,3844.0,119.4563,119.4859,119.3873,119.4859,3844.0
2023-08-22 10:45:00,121.32,121.32,121.26,121.26,1200.0,119.6141,119.6141,119.5549,119.5549,1200.0
2023-08-22 10:50:00,121.26,121.26,121.26,121.26,0.0,119.5549,119.5549,119.5549,119.5549,0.0
2023-08-22 10:55:00,121.38,121.38,121.32,121.33,4000.0,119.6733,119.6733,119.6141,119.624,4000.0
2023-08-22 11:00:00,121.37,121.41,121.35,121.37,9772.0,119.6634,119.7028,119.6437,119.6634,9772.0
2023-08-22 11:05:00,121.28,121.28,121.17,121.24,2000.0,119.5747,119.5747,119.4662,119.5352,2000.0
2023-08-22 11:10:00,121.15,121.23,121.04,121.23,3600.0,119.4465,119.5254,119.338,119.5254,3600.0
2023-08-22 11:15:00,121.23,121.27,121.22,121.22,3600.0,119.5254,119.5648,119.5155,119.5155,3600.0
2023-08-22 11:20:00,121.27,121.35,121.27,121.3,2400.0,119.5648,119.6437,119.5648,119.5944,2400.0
2023-08-22 11:25:00,121.43,121.43,121.43,121.43,800.0,119.7225,119.7225,119.7225,119.7225,800.0
2023-08-22 11:30:00,121.45,121.48,121.45,121.48,1200.0,119.7423,119.7718,119.7423,119.7718,1200.0
2023-08-22 11:35:00,121.46,121.5,121.41,121.41,6116.0,119.7521,119.7916,119.7028,119.7028,6116.0
2023-08-22 11:40:00,121.43,121.43,121.31,121.31,3200.0,119.7225,119.7225,119.6042,119.6042,3200.0
2023-08-22 11:45:00,121.32,121.37,121.32,121.37,2000.0,119.6141,119.6634,119.6141,119.6634,2000.0
2023-08-22 11:50:00,121.36,121.36,121.34,121.34,2800.0,119.6535,119.6535,119.6338,119.6338,2800.0
2023-08-22 11:55:00,121.34,121.38,121.33,121.38,2800.0,119.6338,119.6733,119.624,119.6733,2800.0
2023-08-22 12:00:00,121.29,121.29,121.29,121.29,400.0,119.5845,119.5845,119.5845,119.5845,400.0
2023-08-22 12:05:00,121.27,121.35,121.26,121.35,4000.0,119.5648,119.6437,119.5549,119.6437,4000.0
2023-08-22 12:10:00,121.36,121.36,121.22,121.22,5112.0,119.6535,119.6535,119.5155,119.5155,5112.0
2023-08-22 12:15:00,121.26,121.31,121.24,121.31,2892.0,119.5549,119.6042,119.5352,119.6042,2892.0
2023-08-22 12:20:00,121.37,121.37,121.2,121.2,3600.0,119.6634,119.6634,119.4958,119.4958,3600.0
2023-08-22 12:25:00,121.21,121.22,121.19,121.2,2400.0,119.5056,119.5155,119.4859,119.4958,2400.0
2023-08-22 12:30:00,121.2,121.2,121.2,121.2,0.0,119.4958,119.4958,119.4958,119.4958,0.0
2023-08-22 12:35:00,121.42,121.48,121.4,121.4,6716.0,119.7127,119.7718,119.693,119.693,6716.0
2023-08-22 12:40:00,121.4,121.4,121.4,121.4,0.0,119.693,119.693,119.693,119.693,0.0
2023-08-22 12:45:00,121.65,121.65,121.53,121.53,3528.0,119.9395,119.9395,119.8211,119.8211,3528.0
2023-08-22 12:50:00,121.61,121.61,121.56,121.61,1600.0,119.9,119.9,119.8507,119.9,1600.0
2023-08-22 12:55:00,121.58,121.58,121.4,121.42,3668.0,119.8704,119.8704,119.693,119.7127,3668.0
2023-08-22 13:00:00,121.35,121.39,121.24,121.28,2456.0,119.6437,119.6831,119.5352,119.5747,2456.0
2023-08-22 13:05:00,121.23,121.23,121.23,121.23,400.0,119.5254,119.5254,119.5254,119.5254,400.0
2023-08-22 13:10:00,121.39,121.39,121.31,121.31,1520.0,119.6831,119.6831,119.6042,119.6042,1520.0
2023-08-22 13:15:00,121.3,121.34,121.29,121.29,1744.0,119.5944,119.6338,119.5845,119.5845,1744.0
2023-08-22 13:20:00,121.3,121.31,121.3,121.31,980.0,119.5944,119.6042,119.5944,119.6042,980.0
2023-08-22 13:25:00,121.34,121.36,121.34,121.36,5768.0,119.6338,119.6535,119.6338,119.6535,5768.0
2023-08-22 13:30:00,121.3,121.34,121.3,121.34,3816.0,119.5944,119.6338,119.5944,119.6338,3816.0
2023-08-22 13:35:00,121.34,121.34,121.34,121.34,0.0,119.6338,119.6338,119.6338,119.6338,0.0
2023-08-22 13:40:00,121.32,121.32,121.32,121.32,1420.0,119.6141,119.6141,119.6141,119.6141,1420.0
2023-08-22 13:45:00,121.26,121.35,121.26,121.35,2000.0,119.5549,119.6437,119.5549,119.6437,2000.0
2023-08-22 13:50:00,121.28,121.28,121.28,121.28,1200.0,119.5747,119.5747,119.5747,119.5747,1200.0
2023-08-22 13:55:00,121.29,121.36,121.29,121.36,1200.0,119.5845,119.6535,119.5845,119.6535,1200.0
2023-08-22 14:00:00,121.24,121.24,121.24,121.24,2060.0,119.5352,119.5352,119.5352,119.5352,2060.0
2023-08-22 14:05:00,121.24,121.24,121.24,121.24,0.0,119.5352,119.5352,119.5352,119.5352,0.0
2023-08-22 14:10:00,121.21,121.22,121.2,121.2,3200.0,119.5056,119.5155,119.4958,119.4958,3200.0
2023-08-22 14:15:00,121.22,121.22,121.12,121.16,2236.0,119.5155,119.5155,119.4169,119.4563,2236.0
2023-08-22 14:20:00,121.16,121.16,121.16,121.16,0.0,119.4563,119.4563,119.4563,119.4563,0.0
2023-08-22 14:25:00,121.32,121.43,121.32,121.43,2400.0,119.6141,119.7225,119.6141,119.7225,2400.0
2023-08-22 14:30:00,121.43,121.43,121.43,121.43,0.0,119.7225,119.7225,119.7225,119.7225,0.0
2023-08-22 14:35:00,121.37,121.39,121.36,121.38,3200.0,119.6634,119.6831,119.6535,119.6733,3200.0
2023-08-22 14:40:00,121.34,121.34,121.25,121.25,2400.0,119.6338,119.6338,119.5451,119.5451,2400.0
2023-08-22 14:45:00,121.25,121.26,121.25,121.26,1200.0,119.5451,119.5549,119.5451,119.5549,1200.0
2023-08-22 14:50:00,121.21,121.21,121.21,121.21,400.0,119.5056,119.5056,119.5056,119.5056,400.0
2023-08-22 14:55:00,121.25,121.33,121.23,121.31,3200.0,119.5451,119.624,119.5254,119.6042,3200.0
2023-08-22 15:00:00,121.33,121.33,121.28,121.28,1692.0,119.624,119.624,119.5747,119.5747,1692.0
2023-08-22 15:05:00,121.38,121.38,121.3,121.31,3200.0,119.6733,119.6733,119.5944,119.6042,3200.0
2023-08-22 15:10:00,121.35,121.41,121.33,121.41,7600.0,119.6437,119.7028,119.624,119.7028,7600.0
2023-08-22 15:15:00,121.45,121.45,121.28,121.28,5600.0,119.7423,119.7423,119.5747,119.5747,5600.0
2023-08-22 15:20:00,121.32,121.32,121.24,121.27,2400.0,119.6141,119.6141,119.5352,119.5648,2400.0
2023-08-22 15:25:00,121.31,121.31,121.24,121.31,3200.0,119.6042,119.6042,119.5352,119.6042,3200.0
2023-08-22 15:30:00,121.25,121.25,121.18,121.18,3540.0,119.5451,119.5451,119.4761,119.4761,3540.0
2023-08-22 15:35:00,121.2,121.25,121.18,121.19,4728.0,119.4958,119.5451,119.4761,119.4859,4728.0
2023-08-22 15:40:00,121.13,121.25,121.13,121.21,4004.0,119.4268,119.5451,119.4268,119.5056,4004.0
2023-08-22 15:45:00,121.28,121.3,121.22,121.25,3200.0,119.5747,119.5944,119.5155,119.5451,3200.0
2023-08-22 15:50:00,121.28,121.4,121.26,121.39,7388.0,119.5747,119.693,119.5549,119.6831,7388.0
2023-08-22 15:55:00,121.32,121.42,121.29,121.38,31004.0,119.6141,119.7127,119.5845,119.6733,31004.0
2023-08-23 09:30:00,122.15,122.15,122.08,122.08,13948.0,120.4324,120.4324,120.3634,120.3634,13948.0
2023-08-23 09:35:00,122.11,122.11,121.83,121.93,4044.0,120.393,120.393,120.1169,120.2155,4044.0
2023-08-23 09:40:00,121.63,121.63,121.56,121.61,2000.0,119.9197,119.9197,119.8507,119.9,2000.0
2023-08-23 09:45:00,121.68,121.87,121.68,121.78,2000.0,119.969,120.1564,119.969,120.0676,2000.0
2023-08-23 09:50:00,121.82,121.83,121.72,121.75,3416.0,120.1071,120.1169,120.0085,120.038,3416.0
2023-08-23 09:55:00,121.83,121.91,121.78,121.78,1200.0,120.1169,120.1958,120.0676,120.0676,1200.0
2023-08-23 10:00:00,121.87,122.07,121.83,122.01,6800.0,120.1564,120.3535,120.1169,120.2944,6800.0
2023-08-23 10:05:00,122.0,122.02,121.92,122.02,4800.0,120.2845,120.3043,120.2057,120.3043,4800.0
2023-08-23 10:10:00,121.97,121.97,121.97,121.97,880.0,120.255,120.255,120.255,120.255,880.0
2023-08-23 10:15:00,121.89,121.9,121.73,121.74,4800.0,120.1761,120.1859,120.0183,120.0282,4800.0
2023-08-23 10:20:00,121.78,121.87,121.78,121.8,3200.0,120.0676,120.1564,120.0676,120.0873,3200.0
2023-08-23 10:25:00,121.77,121.87,121.76,121.77,10680.0,120.0578,120.1564,120.0479,120.0578,10680.0
2023-08-23 10:30:00,121.77,121.8,121.68,121.68,2400.0,120.0578,120.0873,119.969,119.969,2400.0
2023-08-23 10:35:00,121.68,121.75,121.64,121.64,5600.0,119.969,120.038,119.9296,119.9296,5600.0
2023-08-23 10:40:00,121.67,121.82,121.66,121.82,1200.0,119.9592,120.1071,119.9493,120.1071,1200.0
2023-08-23 10:45:00,121.9,122.0,121.9,122.0,1600.0,120.1859,120.2845,120.1859,120.2845,1600.0
2023-08-23 10:50:00,122.15,122.15,121.97,122.05,3348.0,120.4324,120.4324,120.255,120.3338,3348.0
2023-08-23 10:55:00,122.11,122.11,122.11,122.11,400.0,120.393,120.393,120.393,120.393,400.0
2023-08-23 11:00:00,122.22,122.29,122.07,122.07,4000.0,120.5014,120.5705,120.3535,120.3535,4000.0
2023-08-23 11:05:00,122.09,122.1,122.08,122.08,3200.0,120.3733,120.3831,120.3634,120.3634,3200.0
2023-08-23 11:10:00,122.22,122.3,122.21,122.3,9428.0,120.5014,120.5803,120.4916,120.5803,9428.0
2023-08-23 11:15:00,122.25,122.25,122.25,122.25,400.0,120.531,120.531,120.531,120.531,400.0
2023-08-23 11:20:00,122.3,122.39,122.3,122.31,2424.0,120.5803,120.669,120.5803,120.5902,2424.0
2023-08-23 11:25:00,122.42,122.42,122.41,122.41,1200.0,120.6986,120.6986,120.6888,120.6888,1200.0
2023-08-23 11:30:00,122.47,122.47,122.4,122.4,2440.0,120.7479,120.7479,120.6789,120.6789,2440.0
2023-08-23 11:35:00,122.31,122.31,122.29,122.3,1600.0,120.5902,120.5902,120.5705,120.5803,1600.0
2023-08-23 11:40:00,122.25,122.25,122.25,122.25,400.0,120.531,120.531,120.531,120.531,400.0
2023-08-23 11:45:00,122.24,122.33,122.23,122.29,2400.0,120.5212,120.6099,120.5113,120.5705,2400.0
2023-08-23 11:50:00,122.29,122.29,122.29,122.29,0.0,120.5705,120.5705,120.5705,120.5705,0.0
2023-08-23 11:55:00,122.47,122.51,122.46,122.47,2000.0,120.7479,120.7874,120.7381,120.7479,2000.0
2023-08-23 12:00:00,122.42,122.46,122.32,122.32,2480.0,120.6986,120.7381,120.6,120.6,2480.0
2023-08-23 12:05:00,122.35,122.35,122.34,122.35,400.0,120.6296,120.6296,120.6198,120.6296,400.0
2023-08-23 12:10:00,122.4,122.44,122.39,122.39,2400.0,120.6789,120.7183,120.669,120.669,2400.0
2023-08-23 12:15:00,122.39,122.39,122.39,122.39,0.0,120.669,120.669,120.669,120.669,0.0
2023-08-23 12:20:00,122.4,122.45,122.4,122.45,2000.0,120.6789,120.7282,120.6789,120.7282,2000.0
2023-08-23 12:25:00,122.39,122.39,122.37,122.38,8400.0,120.669,120.669,120.6493,120.6592,8400.0
2023-08-23 12:30:00,122.39,122.43,122.36,122.43,16856.0,120.669,120.7085,120.6395,120.7085,16856.0
2023-08-23 12:35:00,122.42,122.52,122.36,122.52,107508.0,120.6986,120.7972,120.6395,120.7972,107508.0
2023-08-23 12:40:00,122.54,122.59,122.54,122.59,1600.0,120.8169,120.8662,120.8169,120.8662,1600.0
2023-08-23 12:45:00,122.6,122.6,122.45,122.51,6996.0,120.8761,120.8761,120.7282,120.7874,6996.0
2023-08-23 12:50:00,122.51,122.51,122.41,122.49,2400.0,120.7874,120.7874,120.6888,120.7676,2400.0
2023-08-23 12:55:00,122.5,122.5,122.41,122.42,2800.0,120.7775,120.7775,120.6888,120.6986,2800.0
2023-08-23 13:00:00,122.47,122.52,122.44,122.52,2000.0,120.7479,120.7972,120.7183,120.7972,2000.0
2023-08-23 13:05:00,122.55,122.61,122.51,122.61,2400.0,120.8268,120.886,120.7874,120.886,2400.0
2023-08-23 13:10:00,122.69,122.69,122.62,122.63,2800.0,120.9648,120.9648,120.8958,120.9057,2800.0
2023-08-23 13:15:00,122.66,122.77,122.66,122.77,2280.0,120.9353,121.0437,120.9353,121.0437,2280.0
2023-08-23 13:20:00,122.79,122.8,122.7,122.7,2000.0,121.0634,121.0733,120.9747,120.9747,2000.0
2023-08-23 13:25:00,122.73,122.85,122.72,122.85,2000.0,121.0043,121.1226,120.9944,121.1226,2000.0
2023-08-23 13:30:00,122.85,122.86,122.7,122.7,2852.0,121.1226,121.1324,120.9747,120.9747,2852.0
2023-08-23 13:35:00,122.69,122.69,122.69,122.69,400.0,120.9648,120.9648,120.9648,120.9648,400.0
2023-08-23 13:40:00,122.69,122.69,122.69,122.69,0.0,120.9648,120.9648,120.9648,120.9648,0.0
2023-08-23 13:45:00,122.63,122.72,122.63,122.72,3600.0,120.9057,120.9944,120.9057,120.9944,3600.0
2023-08-23 13:50:00,122.73,122.75,122.73,122.75,800.0,121.0043,121.024,121.0043,121.024,800.0
2023-08-23 13:55:00,122.88,122.88,122.88,122.88,400.0,121.1522,121.1522,121.1522,121.1522,400.0
2023-08-23 14:00:00,122.88,122.94,122.87,122.89,1600.0,121.1522,121.2113,121.1423,121.162,1600.0
2023-08-23 14:05:00,122.84,122.84,122.84,122.84,400.0,121.1127,121.1127,121.1127,121.1127,400.0
2023-08-23 14:10:00,122.86,122.86,122.84,122.84,1260.0,121.1324,121.1324,121.1127,121.1127,1260.0
2023-08-23 14:15:00,122.8,122.8,122.79,122.8,800.0,121.0733,121.0733,121.0634,121.0733,800.0
2023-08-23 14:20:00,122.74,122.82,122.74,122.82,1600.0,121.0141,121.093,121.0141,121.093,1600.0
2023-08-23 14:25:00,122.82,122.82,122.82,122.82,0.0,121.093,121.093,121.093,121.093,0.0
2023-08-23 14:30:00,122.84,122.84,122.77,122.77,3436.0,121.1127,121.1127,121.0437,121.0437,3436.0
2023-08-23 14:35:00,122.73,122.74,122.66,122.73,5600.0,121.0043,121.0141,120.9353,121.0043,5600.0
2023-08-23 14:40:00,122.69,122.69,122.68,122.69,1600.0,120.9648,120.9648,120.955,120.9648,1600.0
2023-08-23 14:45:00,122.65,122.75,122.65,122.75,5972.0,120.9254,121.024,120.9254,121.024,5972.0
2023-08-23 14:50:00,122.84,122.84,122.84,122.84,400.0,121.1127,121.1127,121.1127,121.1127,400.0
2023-08-23 14:55:00,122.84,122.86,122.84,122.86,1200.0,121.1127,121.1324,121.1127,121.1324,1200.0
2023-08-23 15:00:00,122.76,122.81,122.74,122.81,3200.0,121.0338,121.0831,121.0141,121.0831,3200.0
2023-08-23 15:05:00,122.86,122.89,122.86,122.89,1200.0,121.1324,121.162,121.1324,121.162,1200.0
2023-08-23 15:10:00,122.81,122.81,122.79,122.81,1200.0,121.0831,121.0831,121.0634,121.0831,1200.0
2023-08-23 15:15:00,122.88,122.88,122.86,122.86,2000.0,121.1522,121.1522,121.1324,121.1324,2000.0
2023-08-23 15:20:00,122.85,122.85,122.74,122.79,2800.0,121.1226,121.1226,121.0141,121.0634,2800.0
2023-08-23 15:25:00,122.86,122.91,122.82,122.91,3600.0,121.1324,121.1817,121.093,121.1817,3600.0
2023-08-23 15:30:00,122.89,122.89,122.85,122.85,3296.0,121.162,121.162,121.1226,121.1226,3296.0
2023-08-23 15:35:00,122.87,122.94,122.86,122.87,6136.0,121.1423,121.2113,121.1324,121.1423,6136.0
2023-08-23 15:40:00,122.83,122.85,122.8,122.84,5200.0,121.1029,121.1226,121.0733,121.1127,5200.0
2023-08-23 15:45:00,122.81,122.86,122.73,122.82,5752.0,121.0831,121.1324,121.0043,121.093,5752.0
2023-08-23 15:50:00,122.82,122.86,122.69,122.75,22484.0,121.093,121.1324,120.9648,121.024,22484.0
2023-08-23 15:55:00,122.76,122.81,122.67,122.76,45596.0,121.0338,121.0831,120.9451,121.0338,45596.0
2023-08-24 09:30:00,122.98,123.55,122.9,123.31,13224.0,121.2508,121.8127,121.1719,121.5761,13224.0
2023-08-24 09:35:00,123.33,123.33,123.32,123.33,400.0,121.5958,121.5958,121.586,121.5958,400.0
2023-08-24 09:40:00,123.58,123.74,123.45,123.74,2592.0,121.8423,122.0001,121.7141,122.0001,2592.0
2023-08-24 09:45:00,123.74,123.81,123.58,123.58,2400.0,122.0001,122.0691,121.8423,121.8423,2400.0
2023-08-24 09:50:00,123.66,123.89,123.66,123.79,3764.0,121.9212,122.148,121.9212,122.0494,3764.0
2023-08-24 09:55:00,123.73,123.99,123.72,123.99,2000.0,121.9902,122.2466,121.9803,122.2466,2000.0
2023-08-24 10:00:00,123.75,123.77,123.75,123.75,1776.0,122.0099,122.0296,122.0099,122.0099,1776.0
2023-08-24 10:05:00,123.63,123.63,123.45,123.51,1200.0,121.8916,121.8916,121.7141,121.7733,1200.0
2023-08-24 10:10:00,123.51,123.51,123.51,123.51,0.0,121.7733,121.7733,121.7733,121.7733,0.0
2023-08-24 10:15:00,123.31,123.38,123.31,123.38,800.0,121.5761,121.6451,121.5761,121.6451,800.0
2023-08-24 10:20:00,123.18,123.21,123.18,123.21,1200.0,121.4479,121.4775,121.4479,121.4775,1200.0
2023-08-24 10:25:00,123.16,123.16,123.14,123.14,1200.0,121.4282,121.4282,121.4085,121.4085,1200.0
2023-08-24 10:30:00,123.17,123.17,123.16,123.17,400.0,121.4381,121.4381,121.4282,121.4381,400.0
2023-08-24 10:35:00,123.14,123.14,122.95,122.95,1200.0,121.4085,121.4085,121.2212,121.2212,1200.0
2023-08-24 10:40:00,123.11,123.11,123.0,123.01,1200.0,121.3789,121.3789,121.2705,121.2803,1200.0
2023-08-24 10:45:00,122.97,123.01,122.97,123.01,2800.0,121.2409,121.2803,121.2409,121.2803,2800.0
2023-08-24 10:50:00,123.0,123.06,122.99,122.99,1600.0,121.2705,121.3296,121.2606,121.2606,1600.0
2023-08-24 10:55:00,123.05,123.05,123.0,123.0,2400.0,121.3198,121.3198,121.2705,121.2705,2400.0
2023-08-24 11:00:00,122.73,122.74,122.57,122.58,3200.0,121.0043,121.0141,120.8465,120.8564,3200.0
2023-08-24 11:05:00,122.64,122.64,122.58,122.58,3340.0,120.9155,120.9155,120.8564,120.8564,3340.0
2023-08-24 11:10:00,122.64,122.69,122.61,122.61,1200.0,120.9155,120.9648,120.886,120.886,1200.0
2023-08-24 11:15:00,122.69,122.69,122.69,122.69,400.0,120.9648,120.9648,120.9648,120.9648,400.0
2023-08-24 11:20:00,122.6,122.73,122.6,122.66,5200.0,120.8761,121.0043,120.8761,120.9353,5200.0
2023-08-24 11:25:00,122.69,122.73,122.69,122.72,1200.0,120.9648,121.0043,120.9648,120.9944,1200.0
2023-08-24 11:30:00,122.6,122.62,122.58,122.62,2800.0,120.8761,120.8958,120.8564,120.8958,2800.0
2023-08-24 11:35:00,122.63,122.74,122.57,122.69,6400.0,120.9057,121.0141,120.8465,120.9648,6400.0
2023-08-24 11:40:00,122.68,122.73,122.64,122.69,3600.0,120.955,121.0043,120.9155,120.9648,3600.0
2023-08-24 11:45:00,122.59,122.64,122.56,122.64,2400.0,120.8662,120.9155,120.8367,120.9155,2400.0
2023-08-24 11:50:00,122.62,122.66,122.62,122.66,1200.0,120.8958,120.9353,120.8958,120.9353,1200.0
2023-08-24 11:55:00,122.64,122.69,122.64,122.67,2800.0,120.9155,120.9648,120.9155,120.9451,2800.0
2023-08-24 12:00:00,122.65,122.73,122.64,122.73,3600.0,120.9254,121.0043,120.9155,121.0043,3600.0
2023-08-24 12:05:00,122.76,122.76,122.76,122.76,400.0,121.0338,121.0338,121.0338,121.0338,400.0
2023-08-24 12:10:00,122.68,122.74,122.68,122.74,1600.0,120.955,121.0141,120.955,121.0141,1600.0
2023-08-24 12:15:00,122.73,122.74,122.66,122.66,6860.0,121.0043,121.0141,120.9353,120.9353,6860.0
2023-08-24 12:20:00,122.66,122.72,122.65,122.68,4000.0,120.9353,120.9944,120.9254,120.955,4000.0
2023-08-24 12:25:00,122.69,122.69,122.55,122.55,3200.0,120.9648,120.9648,120.8268,120.8268,3200.0
2023-08-24 12:30:00,122.55,122.55,122.55,122.55,0.0,120.8268,120.8268,120.8268,120.8268,0.0
2023-08-24 12:35:00,122.42,122.44,122.42,122.44,804.0,120.6986,120.7183,120.6986,120.7183,804.0
2023-08-24 12:40:00,122.43,122.49,122.39,122.48,4000.0,120.7085,120.7676,120.669,120.7578,4000.0
2023-08-24 12:45:00,122.39,122.41,122.39,122.41,1200.0,120.669,120.6888,120.669,120.6888,1200.0
2023-08-24 12:50:00,122.47,122.47,122.46,122.46,800.0,120.7479,120.7479,120.7381,120.7381,800.0
2023-08-24 12:55:00,122.4,122.46,122.34,122.34,3200.0,120.6789,120.7381,120.6198,120.6198,3200.0
2023-08-24 13:00:00,122.33,122.33,122.27,122.32,2800.0,120.6099,120.6099,120.5507,120.6,2800.0
2023-08-24 13:05:00,122.36,122.39,122.36,122.39,2400.0,120.6395,120.669,120.6395,120.669,2400.0
2023-08-24 13:10:00,122.45,122.58,122.45,122.45,4000.0,120.7282,120.8564,120.7282,120.7282,4000.0
2023-08-24 13:15:00,122.55,122.55,122.38,122.39,2276.0,120.8268,120.8268,120.6592,120.669,2276.0
2023-08-24 13:20:00,122.35,122.45,122.35,122.45,4940.0,120.6296,120.7282,120.6296,120.7282,4940.0
2023-08-24 13:25:00,122.47,122.47,122.45,122.45,1600.0,120.7479,120.7479,120.7282,120.7282,1600.0
2023-08-24 13:30:00,122.45,122.55,122.39,122.46,4000.0,120.7282,120.8268,120.669,120.7381,4000.0
2023-08-24 13:35:00,122.4,122.41,122.36,122.41,2800.0,120.6789,120.6888,120.6395,120.6888,2800.0
2023-08-24 13:40:00,122.4,122.48,122.34,122.34,4536.0,120.6789,120.7578,120.6198,120.6198,4536.0
2023-08-24 13:45:00,122.28,122.3,122.28,122.3,800.0,120.5606,120.5803,120.5606,120.5803,800.0
2023-08-24 13:50:00,122.37,122.37,122.25,122.25,1200.0,120.6493,120.6493,120.531,120.531,1200.0
2023-08-24 13:55:00,122.24,122.32,122.18,122.32,2400.0,120.5212,120.6,120.462,120.6,2400.0
2023-08-24 14:00:00,122.38,122.38,122.33,122.33,1200.0,120.6592,120.6592,120.6099,120.6099,1200.0
2023-08-24 14:05:00,122.3,122.31,122.26,122.31,2400.0,120.5803,120.5902,120.5409,120.5902,2400.0
2023-08-24 14:10:00,122.34,122.37,122.34,122.37,800.0,120.6198,120.6493,120.6198,120.6493,800.0
2023-08-24 14:15:00,122.27,122.27,122.12,122.12,2000.0,120.5507,120.5507,120.4028,120.4028,2000.0
2023-08-24 14:20:00,122.22,122.22,122.18,122.18,2000.0,120.5014,120.5014,120.462,120.462,2000.0
2023-08-24 14:25:00,122.17,122.23,122.14,122.23,2400.0,120.4521,120.5113,120.4226,120.5113,2400.0
2023-08-24 14:30:00,122.22,122.23,122.19,122.22,2400.0,120.5014,120.5113,120.4719,120.5014,2400.0
2023-08-24 14:35:00,122.19,122.19,122.12,122.14,3600.0,120.4719,120.4719,120.4028,120.4226,3600.0
2023-08-24 14:40:00,122.14,122.14,122.14,122.14,400.0,120.4226,120.4226,120.4226,120.4226,400.0
2023-08-24 14:45:00,122.14,122.26,122.14,122.26,2400.0,120.4226,120.5409,120.4226,120.5409,2400.0
2023-08-24 14:50:00,122.24,122.3,122.24,122.3,1600.0,120.5212,120.5803,120.5212,120.5803,1600.0
2023-08-24 14:55:00,122.24,122.27,122.23,122.23,2400.0,120.5212,120.5507,120.5113,120.5113,2400.0
2023-08-24 15:00:00,122.29,122.33,122.19,122.19,5168.0,120.5705,120.6099,120.4719,120.4719,5168.0
2023-08-24 15:05:00,122.22,122.26,122.21,122.22,4020.0,120.5014,120.5409,120.4916,120.5014,4020.0
2023-08-24 15:10:00,122.22,122.37,122.22,122.37,3200.0,120.5014,120.6493,120.5014,120.6493,3200.0
2023-08-24 15:15:00,122.41,122.53,122.39,122.53,4816.0,120.6888,120.8071,120.669,120.8071,4816.0
2023-08-24 15:20:00,122.63,122.64,122.48,122.48,3200.0,120.9057,120.9155,120.7578,120.7578,3200.0
2023-08-24 15:25:00,122.51,122.51,122.39,122.44,6000.0,120.7874,120.7874,120.669,120.7183,6000.0
2023-08-24 15:30:00,122.42,122.46,122.39,122.43,5600.0,120.6986,120.7381,120.669,120.7085,5600.0
2023-08-24 15:35:00,122.4,122.4,122.29,122.3,10400.0,120.6789,120.6789,120.5705,120.5803,10400.0
2023-08-24 15:40:00,122.34,122.34,122.28,122.28,8576.0,120.6198,120.6198,120.5606,120.5606,8576.0
2023-08-24 15:45:00,122.28,122.32,122.17,122.18,17024.0,120.5606,120.6,120.4521,120.462,17024.0
2023-08-24 15:50:00,122.11,122.22,121.98,121.99,12416.0,120.393,120.5014,120.2648,120.2747,12416.0
2023-08-24 15:55:00,121.93,122.16,121.86,121.98,74724.0,120.2155,120.4423,120.1465,120.2648,74724.0
2023-08-25 09:30:00,122.4,122.78,122.4,122.78,7912.0,120.6789,121.0536,120.6789,121.0536,7912.0
2023-08-25 09:35:00,122.86,123.06,122.86,122.86,2400.0,121.1324,121.3296,121.1324,121.1324,2400.0
2023-08-25 09:40:00,122.77,122.88,122.75,122.88,1600.0,121.0437,121.1522,121.024,121.1522,1600.0
2023-08-25 09:45:00,122.86,122.86,122.86,122.86,800.0,121.1324,121.1324,121.1324,121.1324,800.0
2023-08-25 09:50:00,122.75,122.75,122.74,122.74,800.0,121.024,121.024,121.0141,121.0141,800.0
2023-08-25 09:55:00,122.79,122.86,122.69,122.86,2832.0,121.0634,121.1324,120.9648,121.1324,2832.0
2023-08-25 10:00:00,122.65,122.82,122.65,122.82,2400.0,120.9254,121.093,120.9254,121.093,2400.0
2023-08-25 10:05:00,122.61,122.71,122.48,122.68,3932.0,120.886,120.9845,120.7578,120.955,3932.0
2023-08-25 10:10:00,122.74,122.97,122.74,122.97,1724.0,121.0141,121.2409,121.0141,121.2409,1724.0
2023-08-25 10:15:00,122.98,123.25,122.9,122.99,6400.0,121.2508,121.517,121.1719,121.2606,6400.0
2023-08-25 10:20:00,122.91,122.91,122.69,122.69,4400.0,121.1817,121.1817,120.9648,120.9648,4400.0
2023-08-25 10:25:00,122.81,122.81,122.7,122.7,8400.0,121.0831,121.0831,120.9747,120.9747,8400.0
2023-08-25 10:30:00,122.52,122.57,122.5,122.57,2000.0,120.7972,120.8465,120.7775,120.8465,2000.0
2023-08-25 10:35:00,122.68,122.71,122.67,122.67,1600.0,120.955,120.9845,120.9451,120.9451,1600.0
2023-08-25 10:40:00,122.68,122.68,122.36,122.36,2472.0,120.955,120.955,120.6395,120.6395,2472.0
2023-08-25 10:45:00,122.34,122.42,122.3,122.3,1200.0,120.6198,120.6986,120.5803,120.5803,1200.0
2023-08-25 10:50:00,122.34,122.37,122.25,122.25,2800.0,120.6198,120.6493,120.531,120.531,2800.0
2023-08-25 10:55:00,122.3,122.58,122.29,122.52,4000.0,120.5803,120.8564,120.5705,120.7972,4000.0
2023-08-25 11:00:00,122.5,122.5,122.31,122.35,2000.0,120.7775,120.7775,120.5902,120.6296,2000.0
2023-08-25 11:05:00,122.5,122.68,122.45,122.68,2800.0,120.7775,120.955,120.7282,120.955,2800.0
2023-08-25 11:10:00,122.68,122.68,122.68,122.68,0.0,120.955,120.955,120.955,120.955,0.0
2023-08-25 11:15:00,122.72,122.73,122.54,122.68,8800.0,120.9944,121.0043,120.8169,120.955,8800.0
2023-08-25 11:20:00,122.7,122.7,122.53,122.56,3656.0,120.9747,120.9747,120.8071,120.8367,3656.0
2023-08-25 11:25:00,122.7,122.7,122.7,122.7,400.0,120.9747,120.9747,120.9747,120.9747,400.0
2023-08-25 11:30:00,122.9,123.03,122.84,123.01,3200.0,121.1719,121.3,121.1127,121.2803,3200.0
2023-08-25 11:35:00,123.04,123.07,123.04,123.07,800.0,121.3099,121.3395,121.3099,121.3395,800.0
2023-08-25 11:40:00,123.07,123.07,122.93,122.93,800.0,121.3395,121.3395,121.2015,121.2015,800.0
2023-08-25 11:45:00,122.95,123.0,122.95,123.0,1200.0,121.2212,121.2705,121.2212,121.2705,1200.0
2023-08-25 11:50:00,123.0,123.0,122.81,122.81,2000.0,121.2705,121.2705,121.0831,121.0831,2000.0
2023-08-25 11:55:00,122.81,122.81,122.72,122.72,1200.0,121.0831,121.0831,120.9944,120.9944,1200.0
2023-08-25 12:00:00,123.1,123.1,123.1,123.1,508.0,121.3691,121.3691,121.3691,121.3691,508.0
2023-08-25 12:05:00,122.87,122.96,122.86,122.96,1600.0,121.1423,121.231,121.1324,121.231,1600.0
2023-08-25 12:10:00,122.86,122.86,122.86,122.86,800.0,121.1324,121.1324,121.1324,121.1324,800.0
2023-08-25 12:15:00,122.94,123.01,122.94,122.96,1600.0,121.2113,121.2803,121.2113,121.231,1600.0
2023-08-25 12:20:00,123.07,123.11,123.06,123.11,2000.0,121.3395,121.3789,121.3296,121.3789,2000.0
2023-08-25 12:25:00,123.24,123.24,123.24,123.24,400.0,121.5071,121.5071,121.5071,121.5071,400.0
2023-08-25 12:30:00,123.16,123.25,123.12,123.19,2632.0,121.4282,121.517,121.3888,121.4578,2632.0
2023-08-25 12:35:00,123.2,123.24,123.17,123.24,2800.0,121.4677,121.5071,121.4381,121.5071,2800.0
2023-08-25 12:40:00,123.29,123.29,123.26,123.26,800.0,121.5564,121.5564,121.5268,121.5268,800.0
2023-08-25 12:45:00,123.24,123.24,123.22,123.22,1212.0,121.5071,121.5071,121.4874,121.4874,1212.0
2023-08-25 12:50:00,123.23,123.23,123.15,123.15,2000.0,121.4972,121.4972,121.4184,121.4184,2000.0
2023-08-25 12:55:00,123.14,123.24,123.14,123.24,1580.0,121.4085,121.5071,121.4085,121.5071,1580.0
2023-08-25 13:00:00,123.29,123.36,123.29,123.36,800.0,121.5564,121.6254,121.5564,121.6254,800.0
2023-08-25 13:05:00,123.37,123.42,123.37,123.42,1200.0,121.6353,121.6846,121.6353,121.6846,1200.0
2023-08-25 13:10:00,123.23,123.33,123.23,123.33,1200.0,121.4972,121.5958,121.4972,121.5958,1200.0
2023-08-25 13:15:00,123.37,123.37,123.25,123.25,1600.0,121.6353,121.6353,121.517,121.517,1600.0
2023-08-25 13:20:00,123.22,123.24,123.12,123.15,1616.0,121.4874,121.5071,121.3888,121.4184,1616.0
2023-08-25 13:25:00,123.15,123.15,123.15,123.15,0.0,121.4184,121.4184,121.4184,121.4184,0.0
2023-08-25 13:30:00,123.19,123.19,123.19,123.19,400.0,121.4578,121.4578,121.4578,121.4578,400.0
2023-08-25 13:35:00,123.02,123.02,123.02,123.02,400.0,121.2902,121.2902,121.2902,121.2902,400.0
2023-08-25 13:40:00,123.15,123.15,123.14,123.14,800.0,121.4184,121.4184,121.4085,121.4085,800.0
2023-08-25 13:45:00,123.06,123.11,123.02,123.07,2488.0,121.3296,121.3789,121.2902,121.3395,2488.0
2023-08-25 13:50:00,123.17,123.19,123.17,123.19,2800.0,121.4381,121.4578,121.4381,121.4578,2800.0
2023-08-25 13:55:00,123.33,123.33,123.23,123.24,1200.0,121.5958,121.5958,121.4972,121.5071,1200.0
2023-08-25 14:00:00,123.31,123.32,123.27,123.27,1600.0,121.5761,121.586,121.5367,121.5367,1600.0
2023-08-25 14:05:00,123.36,123.39,123.36,123.39,800.0,121.6254,121.655,121.6254,121.655,800.0
2023-08-25 14:10:00,123.3,123.52,123.3,123.52,1200.0,121.5663,121.7832,121.5663,121.7832,1200.0
2023-08-25 14:15:00,123.43,123.59,123.4,123.59,3200.0,121.6944,121.8522,121.6648,121.8522,3200.0
2023-08-25 14:20:00,123.65,123.77,123.65,123.73,4000.0,121.9113,122.0296,121.9113,121.9902,4000.0
2023-08-25 14:25:00,123.75,123.75,123.74,123.74,1600.0,122.0099,122.0099,122.0001,122.0001,1600.0
2023-08-25 14:30:00,123.79,123.79,123.79,123.79,1200.0,122.0494,122.0494,122.0494,122.0494,1200.0
2023-08-25 14:35:00,123.87,123.88,123.74,123.74,1600.0,122.1282,122.1381,122.0001,122.0001,1600.0
2023-08-25 14:40:00,123.79,123.79,123.79,123.79,400.0,122.0494,122.0494,122.0494,122.0494,400.0
2023-08-25 14:45:00,123.69,123.73,123.64,123.73,1200.0,121.9508,121.9902,121.9015,121.9902,1200.0
2023-08-25 14:50:00,123.79,123.79,123.79,123.79,508.0,122.0494,122.0494,122.0494,122.0494,508.0
2023-08-25 14:55:00,123.81,123.99,123.81,123.99,6272.0,122.0691,122.2466,122.0691,122.2466,6272.0
2023-08-25 15:00:00,123.86,123.92,123.81,123.92,4044.0,122.1184,122.1775,122.0691,122.1775,4044.0
2023-08-25 15:05:00,123.88,123.88,123.84,123.84,3200.0,122.1381,122.1381,122.0987,122.0987,3200.0
2023-08-25 15:10:00,123.97,124.02,123.94,124.02,5200.0,122.2268,122.2761,122.1973,122.2761,5200.0
2023-08-25 15:15:00,123.97,124.06,123.96,124.0,11928.0,122.2268,122.3156,122.217,122.2564,11928.0
2023-08-25 15:20:00,124.13,124.16,124.06,124.11,6400.0,122.3846,122.4142,122.3156,122.3649,6400.0
2023-08-25 15:25:00,124.2,124.25,124.1,124.12,11752.0,122.4536,122.5029,122.355,122.3747,11752.0
2023-08-25 15:30:00,124.12,124.3,124.09,124.3,15000.0,122.3747,122.5522,122.3451,122.5522,15000.0
2023-08-25 15:35:00,124.27,124.27,124.08,124.14,19184.0,122.5226,122.5226,122.3353,122.3944,19184.0
2023-08-25 15:40:00,124.14,124.27,124.14,124.27,4000.0,122.3944,122.5226,122.3944,122.5226,4000.0
2023-08-25 15:45:00,124.24,124.24,124.1,124.1,23200.0,122.493,122.493,122.355,122.355,23200.0
2023-08-25 15:50:00,124.11,124.13,123.96,124.13,34276.0,122.3649,122.3846,122.217,122.3846,34276.0
2023-08-25 15:55:00,124.2,124.29,123.9,123.93,103256.0,122.4536,122.5423,122.1578,122.1874,103256.0
2023-08-28 09:30:00,124.16,124.4,123.92,124.3,21984.0,122.4142,122.6508,122.1775,122.5522,21984.0
2023-08-28 09:35:00,124.33,124.41,124.2,124.36,2884.0,122.5818,122.6606,122.4536,122.6113,2884.0
2023-08-28 09:40:00,124.21,124.45,124.18,124.29,16340.0,122.4635,122.7001,122.4339,122.5423,16340.0
2023-08-28 09:45:00,124.42,124.44,124.39,124.39,2400.0,122.6705,122.6902,122.6409,122.6409,2400.0
2023-08-28 09:50:00,124.49,124.79,124.49,124.79,3600.0,122.7395,123.0353,122.7395,123.0353,3600.0
2023-08-28 09:55:00,124.65,124.83,124.61,124.7,5332.0,122.8973,123.0747,122.8578,122.9466,5332.0
2023-08-28 10:00:00,124.72,124.72,124.65,124.66,2000.0,122.9663,122.9663,122.8973,122.9071,2000.0
2023-08-28 10:05:00,124.6,124.62,124.57,124.62,1200.0,122.848,122.8677,122.8184,122.8677,1200.0
2023-08-28 10:10:00,124.53,124.54,124.38,124.42,5152.0,122.779,122.7888,122.6311,122.6705,5152.0
2023-08-28 10:15:00,124.49,124.49,124.44,124.44,1940.0,122.7395,122.7395,122.6902,122.6902,1940.0
2023-08-28 10:20:00,124.44,124.63,124.43,124.63,4828.0,122.6902,122.8776,122.6804,122.8776,4828.0
2023-08-28 10:25:00,124.65,124.84,124.65,124.84,2796.0,122.8973,123.0846,122.8973,123.0846,2796.0
2023-08-28 10:30:00,124.88,124.88,124.78,124.78,7448.0,123.124,123.124,123.0254,123.0254,7448.0
2023-08-28 10:35:00,124.75,124.76,124.64,124.64,2800.0,122.9959,123.0057,122.8874,122.8874,2800.0
2023-08-28 10:40:00,124.57,124.63,124.57,124.61,2812.0,122.8184,122.8776,122.8184,122.8578,2812.0
2023-08-28 10:45:00,124.54,124.67,124.54,124.64,6704.0,122.7888,122.917,122.7888,122.8874,6704.0
2023-08-28 10:50:00,124.7,124.77,124.57,124.62,10000.0,122.9466,123.0156,122.8184,122.8677,10000.0
2023-08-28 10:55:00,124.7,124.89,124.66,124.8,4024.0,122.9466,123.1339,122.9071,123.0452,4024.0
2023-08-28 11:00:00,124.74,124.74,124.74,124.74,400.0,122.986,122.986,122.986,122.986,400.0
2023-08-28 11:05:00,124.56,124.59,124.5,124.5,5020.0,122.8085,122.8381,122.7494,122.7494,5020.0
2023-08-28 11:10:00,124.6,124.64,124.6,124.64,1600.0,122.848,122.8874,122.848,122.8874,1600.0
2023-08-28 11:15:00,124.68,124.71,124.64,124.65,2800.0,122.9268,122.9564,122.8874,122.8973,2800.0
2023-08-28 11:20:00,124.6,124.6,124.56,124.6,2804.0,122.848,122.848,122.8085,122.848,2804.0
2023-08-28 11:25:00,124.55,124.64,124.5,124.64,6404.0,122.7987,122.8874,122.7494,122.8874,6404.0
2023-08-28 11:30:00,124.62,124.63,124.57,124.6,2400.0,122.8677,122.8776,122.8184,122.848,2400.0
2023-08-28 11:35:00,124.59,124.78,124.59,124.78,3600.0,122.8381,123.0254,122.8381,123.0254,3600.0
2023-08-28 11:40:00,124.74,124.75,124.74,124.75,800.0,122.986,122.9959,122.986,122.9959,800.0
2023-08-28 11:45:00,124.65,124.67,124.6,124.67,10032.0,122.8973,122.917,122.848,122.917,10032.0
2023-08-28 11:50:00,124.69,124.8,124.69,124.8,3104.0,122.9367,123.0452,122.9367,123.0452,3104.0
2023-08-28 11:55:00,124.91,124.94,124.91,124.94,2000.0,123.1536,123.1832,123.1536,123.1832,2000.0
2023-08-28 12:00:00,124.93,124.93,124.91,124.91,1604.0,123.1733,123.1733,123.1536,123.1536,1604.0
2023-08-28 12:05:00,124.9,124.9,124.76,124.84,4672.0,123.1438,123.1438,123.0057,123.0846,4672.0
2023-08-28 12:10:00,124.83,124.83,124.75,124.76,4800.0,123.0747,123.0747,122.9959,123.0057,4800.0
2023-08-28 12:15:00,124.74,124.75,124.65,124.65,1600.0,122.986,122.9959,122.8973,122.8973,1600.0
2023-08-28 12:20:00,124.55,124.66,124.5,124.57,10164.0,122.7987,122.9071,122.7494,122.8184,10164.0
2023-08-28 12:25:00,124.64,124.68,124.61,124.68,1588.0,122.8874,122.9268,122.8578,122.9268,1588.0
2023-08-28 12:30:00,124.67,124.69,124.56,124.56,2404.0,122.917,122.9367,122.8085,122.8085,2404.0
2023-08-28 12:35:00,124.67,124.68,124.66,124.68,3200.0,122.917,122.9268,122.9071,122.9268,3200.0
2023-08-28 12:40:00,124.68,124.75,124.68,124.68,2404.0,122.9268,122.9959,122.9268,122.9268,2404.0
2023-08-28 12:45:00,124.63,124.63,124.63,124.63,400.0,122.8776,122.8776,122.8776,122.8776,400.0
2023-08-28 12:50:00,124.63,124.7,124.63,124.7,2000.0,122.8776,122.9466,122.8776,122.9466,2000.0
2023-08-28 12:55:00,124.75,124.96,124.75,124.96,2400.0,122.9959,123.2029,122.9959,123.2029,2400.0
2023-08-28 13:00:00,124.99,125.06,124.94,124.99,2800.0,123.2325,123.3015,123.1832,123.2325,2800.0
2023-08-28 13:05:00,125.07,125.11,125.0,125.0,8584.0,123.3114,123.3508,123.2423,123.2423,8584.0
2023-08-28 13:10:00,124.89,124.92,124.87,124.87,1200.0,123.1339,123.1635,123.1142,123.1142,1200.0
2023-08-28 13:15:00,124.79,124.79,124.62,124.74,6212.0,123.0353,123.0353,122.8677,122.986,6212.0
2023-08-28 13:20:00,124.75,124.79,124.75,124.76,2400.0,122.9959,123.0353,122.9959,123.0057,2400.0
2023-08-28 13:25:00,124.76,124.86,124.72,124.86,6520.0,123.0057,123.1043,122.9663,123.1043,6520.0
2023-08-28 13:30:00,124.9,124.9,124.81,124.81,1600.0,123.1438,123.1438,123.055,123.055,1600.0
2023-08-28 13:35:00,124.79,124.79,124.76,124.77,1200.0,123.0353,123.0353,123.0057,123.0156,1200.0
2023-08-28 13:40:00,124.77,124.77,124.77,124.77,0.0,123.0156,123.0156,123.0156,123.0156,0.0
2023-08-28 13:45:00,124.7,124.7,124.65,124.65,1600.0,122.9466,122.9466,122.8973,122.8973,1600.0
2023-08-28 13:50:00,124.53,124.58,124.48,124.48,8800.0,122.779,122.8283,122.7297,122.7297,8800.0
2023-08-28 13:55:00,124.48,124.48,124.29,124.29,4800.0,122.7297,122.7297,122.5423,122.5423,4800.0
2023-08-28 14:00:00,124.2,124.36,124.2,124.27,2400.0,122.4536,122.6113,122.4536,122.5226,2400.0
2023-08-28 14:05:00,124.28,124.28,124.28,124.28,400.0,122.5325,122.5325,122.5325,122.5325,400.0
2023-08-28 14:10:00,124.33,124.36,124.21,124.24,3600.0,122.5818,122.6113,122.4635,122.493,3600.0
2023-08-28 14:15:00,124.24,124.24,124.24,124.24,0.0,122.493,122.493,122.493,122.493,0.0
2023-08-28 14:20:00,124.27,124.27,124.25,124.25,1200.0,122.5226,122.5226,122.5029,122.5029,1200.0
2023-08-28 14:25:00,124.3,124.42,124.3,124.35,6064.0,122.5522,122.6705,122.5522,122.6015,6064.0
2023-08-28 14:30:00,124.37,124.48,124.35,124.48,3600.0,122.6212,122.7297,122.6015,122.7297,3600.0
2023-08-28 14:35:00,124.46,124.56,124.46,124.47,4400.0,122.7099,122.8085,122.7099,122.7198,4400.0
2023-08-28 14:40:00,124.44,124.48,124.43,124.48,2380.0,122.6902,122.7297,122.6804,122.7297,2380.0
2023-08-28 14:45:00,124.47,124.47,124.41,124.46,3120.0,122.7198,122.7198,122.6606,122.7099,3120.0
2023-08-28 14:50:00,124.49,124.5,124.35,124.35,7096.0,122.7395,122.7494,122.6015,122.6015,7096.0
2023-08-28 14:55:00,124.37,124.42,124.36,124.42,7880.0,122.6212,122.6705,122.6113,122.6705,7880.0
2023-08-28 15:00:00,124.43,124.54,124.43,124.54,2800.0,122.6804,122.7888,122.6804,122.7888,2800.0
2023-08-28 15:05:00,124.53,124.64,124.51,124.64,5588.0,122.779,122.8874,122.7592,122.8874,5588.0
2023-08-28 15:10:00,124.54,124.54,124.43,124.47,3756.0,122.7888,122.7888,122.6804,122.7198,3756.0
2023-08-28 15:15:00,124.44,124.5,124.43,124.44,5620.0,122.6902,122.7494,122.6804,122.6902,5620.0
2023-08-28 15:20:00,124.41,124.42,124.33,124.42,10400.0,122.6606,122.6705,122.5818,122.6705,10400.0
2023-08-28 15:25:00,124.38,124.48,124.38,124.48,3092.0,122.6311,122.7297,122.6311,122.7297,3092.0
2023-08-28 15:30:00,124.46,124.54,124.46,124.51,11288.0,122.7099,122.7888,122.7099,122.7592,11288.0
2023-08-28 15:35:00,124.47,124.53,124.44,124.44,6800.0,122.7198,122.779,122.6902,122.6902,6800.0
2023-08-28 15:40:00,124.44,124.53,124.4,124.5,5600.0,122.6902,122.779,122.6508,122.7494,5600.0
2023-08-28 15:45:00,124.56,124.8,124.56,124.61,11820.0,122.8085,123.0452,122.8085,122.8578,11820.0
2023-08-28 15:50:00,124.65,124.84,124.59,124.8,58200.0,122.8973,123.0846,122.8381,123.0452,58200.0
2023-08-28 15:55:00,124.8,124.86,124.73,124.78,117008.0,123.0452,123.1043,122.9761,123.0254,117008.0
2023-08-29 09:30:00,124.5,124.61,124.5,124.61,16884.0,122.7494,122.8578,122.7494,122.8578,16884.0
2023-08-29 09:35:00,124.6,124.6,124.6,124.6,400.0,122.848,122.848,122.848,122.848,400.0
2023-08-29 09:40:00,124.6,124.6,124.6,124.6,0.0,122.848,122.848,122.848,122.848,0.0
2023-08-29 09:45:00,124.68,124.68,124.68,124.68,800.0,122.9268,122.9268,122.9268,122.9268,800.0
2023-08-29 09:50:00,124.64,124.64,124.51,124.51,7940.0,122.8874,122.8874,122.7592,122.7592,7940.0
2023-08-29 09:55:00,124.41,124.46,124.33,124.46,2400.0,122.6606,122.7099,122.5818,122.7099,2400.0
2023-08-29 10:00:00,124.48,124.79,124.48,124.63,7436.0,122.7297,123.0353,122.7297,122.8776,7436.0
2023-08-29 10:05:00,124.54,124.54,124.54,124.54,1200.0,122.7888,122.7888,122.7888,122.7888,1200.0
2023-08-29 10:10:00,124.54,124.61,124.39,124.61,2904.0,122.7888,122.8578,122.6409,122.8578,2904.0
2023-08-29 10:15:00,124.6,124.72,124.6,124.72,800.0,122.848,122.9663,122.848,122.9663,800.0
2023-08-29 10:20:00,125.01,125.01,124.95,124.95,1200.0,123.2522,123.2522,123.1931,123.1931,1200.0
2023-08-29 10:25:00,125.05,125.05,125.05,125.05,2320.0,123.2916,123.2916,123.2916,123.2916,2320.0
2023-08-29 10:30:00,125.12,125.12,125.12,125.12,400.0,123.3607,123.3607,123.3607,123.3607,400.0
2023-08-29 10:35:00,125.07,125.07,124.83,124.83,8400.0,123.3114,123.3114,123.0747,123.0747,8400.0
2023-08-29 10:40:00,124.89,124.92,124.85,124.91,3804.0,123.1339,123.1635,123.0945,123.1536,3804.0
2023-08-29 10:45:00,124.79,124.79,124.73,124.77,4316.0,123.0353,123.0353,122.9761,123.0156,4316.0
2023-08-29 10:50:00,124.79,124.82,124.6,124.6,2504.0,123.0353,123.0649,122.848,122.848,2504.0
2023-08-29 10:55:00,124.61,124.61,124.61,124.61,400.0,122.8578,122.8578,122.8578,122.8578,400.0
2023-08-29 11:00:00,124.65,124.67,124.65,124.67,800.0,122.8973,122.917,122.8973,122.917,800.0
2023-08-29 11:05:00,124.74,124.81,124.74,124.74,1200.0,122.986,123.055,122.986,122.986,1200.0
2023-08-29 11:10:00,124.72,124.75,124.69,124.7,2000.0,122.9663,122.9959,122.9367,122.9466,2000.0
2023-08-29 11:15:00,124.75,124.79,124.73,124.74,4736.0,122.9959,123.0353,122.9761,122.986,4736.0
2023-08-29 11:20:00,124.75,124.83,124.75,124.83,1352.0,122.9959,123.0747,122.9959,123.0747,1352.0
2023-08-29 11:25:00,124.82,124.82,124.77,124.81,1200.0,123.0649,123.0649,123.0156,123.055,1200.0
2023-08-29 11:30:00,124.82,124.92,124.82,124.92,4000.0,123.0649,123.1635,123.0649,123.1635,4000.0
2023-08-29 11:35:00,124.94,125.01,124.91,124.99,4400.0,123.1832,123.2522,123.1536,123.2325,4400.0
2023-08-29 11:40:00,124.94,124.94,124.87,124.87,800.0,123.1832,123.1832,123.1142,123.1142,800.0
2023-08-29 11:45:00,124.85,124.87,124.78,124.78,4868.0,123.0945,123.1142,123.0254,123.0254,4868.0
2023-08-29 11:50:00,124.71,124.78,124.68,124.76,3600.0,122.9564,123.0254,122.9268,123.0057,3600.0
2023-08-29 11:55:00,124.74,124.74,124.61,124.63,2800.0,122.986,122.986,122.8578,122.8776,2800.0
2023-08-29 12:00:00,124.58,124.75,124.58,124.75,2400.0,122.8283,122.9959,122.8283,122.9959,2400.0
2023-08-29 12:05:00,124.79,124.85,124.79,124.85,2400.0,123.0353,123.0945,123.0353,123.0945,2400.0
2023-08-29 12:10:00,124.85,124.85,124.85,124.85,0.0,123.0945,123.0945,123.0945,123.0945,0.0
2023-08-29 12:15:00,124.86,125.08,124.86,125.07,2000.0,123.1043,123.3212,123.1043,123.3114,2000.0
2023-08-29 12:20:00,125.07,125.07,125.07,125.07,0.0,123.3114,123.3114,123.3114,123.3114,0.0
2023-08-29 12:25:00,125.03,125.03,125.03,125.03,2984.0,123.2719,123.2719,123.2719,123.2719,2984.0
2023-08-29 12:30:00,125.03,125.03,125.03,125.03,0.0,123.2719,123.2719,123.2719,123.2719,0.0
2023-08-29 12:35:00,124.92,124.92,124.92,124.92,1660.0,123.1635,123.1635,123.1635,123.1635,1660.0
2023-08-29 12:40:00,124.71,124.78,124.71,124.78,800.0,122.9564,123.0254,122.9564,123.0254,800.0
2023-08-29 12:45:00,124.7,124.7,124.7,124.7,400.0,122.9466,122.9466,122.9466,122.9466,400.0
2023-08-29 12:50:00,124.64,124.77,124.64,124.77,4080.0,122.8874,123.0156,122.8874,123.0156,4080.0
2023-08-29 12:55:00,124.84,124.95,124.84,124.95,1124.0,123.0846,123.1931,123.0846,123.1931,1124.0
2023-08-29 13:00:00,124.95,124.95,124.95,124.95,0.0,123.1931,123.1931,123.1931,123.1931,0.0
2023-08-29 13:05:00,124.92,124.92,124.92,124.92,800.0,123.1635,123.1635,123.1635,123.1635,800.0
2023-08-29 13:10:00,124.92,124.92,124.92,124.92,0.0,123.1635,123.1635,123.1635,123.1635,0.0
2023-08-29 13:15:00,124.81,124.83,124.81,124.83,1200.0,123.055,123.0747,123.055,123.0747,1200.0
2023-08-29 13:20:00,124.78,124.78,124.78,124.78,632.0,123.0254,123.0254,123.0254,123.0254,632.0
2023-08-29 13:25:00,124.78,124.78,124.78,124.78,0.0,123.0254,123.0254,123.0254,123.0254,0.0
2023-08-29 13:30:00,124.86,124.98,124.86,124.93,3504.0,123.1043,123.2226,123.1043,123.1733,3504.0
2023-08-29 13:35:00,124.97,125.0,124.97,125.0,1600.0,123.2128,123.2423,123.2128,123.2423,1600.0
2023-08-29 13:40:00,124.99,124.99,124.94,124.94,1580.0,123.2325,123.2325,123.1832,123.1832,1580.0
2023-08-29 13:45:00,125.0,125.0,125.0,125.0,400.0,123.2423,123.2423,123.2423,123.2423,400.0
2023-08-29 13:50:00,124.99,125.06,124.99,125.06,2000.0,123.2325,123.3015,123.2325,123.3015,2000.0
2023-08-29 13:55:00,124.92,124.94,124.91,124.94,1232.0,123.1635,123.1832,123.1536,123.1832,1232.0
2023-08-29 14:00:00,124.89,124.96,124.89,124.9,2632.0,123.1339,123.2029,123.1339,123.1438,2632.0
2023-08-29 14:05:00,124.94,124.94,124.94,124.94,1600.0,123.1832,123.1832,123.1832,123.1832,1600.0
2023-08-29 14:10:00,124.94,124.94,124.94,124.94,0.0,123.1832,123.1832,123.1832,123.1832,0.0
2023-08-29 14:15:00,124.99,125.01,124.95,125.01,1600.0,123.2325,123.2522,123.1931,123.2522,1600.0
2023-08-29 14:20:00,125.01,125.01,125.01,125.01,0.0,123.2522,123.2522,123.2522,123.2522,0.0
2023-08-29 14:25:00,124.99,124.99,124.91,124.95,1600.0,123.2325,123.2325,123.1536,123.1931,1600.0
2023-08-29 14:30:00,125.12,125.12,125.12,125.12,400.0,123.3607,123.3607,123.3607,123.3607,400.0
2023-08-29 14:35:00,125.14,125.14,125.07,125.11,2040.0,123.3804,123.3804,123.3114,123.3508,2040.0
2023-08-29 14:40:00,125.24,125.26,125.24,125.26,1200.0,123.479,123.4987,123.479,123.4987,1200.0
2023-08-29 14:45:00,125.28,125.28,125.2,125.2,2400.0,123.5184,123.5184,123.4395,123.4395,2400.0
2023-08-29 14:50:00,125.24,125.24,125.23,125.23,800.0,123.479,123.479,123.4691,123.4691,800.0
2023-08-29 14:55:00,125.17,125.21,125.17,125.21,2400.0,123.41,123.4494,123.41,123.4494,2400.0
2023-08-29 15:00:00,125.17,125.17,125.06,125.06,2000.0,123.41,123.41,123.3015,123.3015,2000.0
2023-08-29 15:05:00,125.17,125.17,125.11,125.11,2000.0,123.41,123.41,123.3508,123.3508,2000.0
2023-08-29 15:10:00,125.08,125.29,125.06,125.25,33760.0,123.3212,123.5283,123.3015,123.4888,33760.0
2023-08-29 15:15:00,125.25,125.26,125.18,125.26,1600.0,123.4888,123.4987,123.4198,123.4987,1600.0
2023-08-29 15:20:00,125.18,125.31,125.18,125.31,3800.0,123.4198,123.548,123.4198,123.548,3800.0
2023-08-29 15:25:00,125.31,125.4,125.3,125.36,5336.0,123.548,123.6367,123.5381,123.5973,5336.0
2023-08-29 15:30:00,125.33,125.33,125.27,125.33,2000.0,123.5677,123.5677,123.5086,123.5677,2000.0
2023-08-29 15:35:00,125.32,125.41,125.27,125.4,10720.0,123.5578,123.6466,123.5086,123.6367,10720.0
2023-08-29 15:40:00,125.42,125.52,125.42,125.52,16800.0,123.6564,123.755,123.6564,123.755,16800.0
2023-08-29 15:45:00,125.52,125.61,125.51,125.51,11952.0,123.755,123.8438,123.7452,123.7452,11952.0
2023-08-29 15:50:00,125.56,125.75,125.5,125.75,36392.0,123.7945,123.9818,123.7353,123.9818,36392.0
2023-08-29 15:55:00,125.66,125.69,125.54,125.58,63560.0,123.8931,123.9226,123.7748,123.8142,63560.0
2023-08-30 09:30:00,125.77,126.31,125.77,126.31,13780.0,124.0015,124.5339,124.0015,124.5339,13780.0
2023-08-30 09:35:00,126.5,126.5,126.5,126.5,400.0,124.7213,124.7213,124.7213,124.7213,400.0
2023-08-30 09:40:00,126.29,126.3,126.29,126.3,800.0,124.5142,124.5241,124.5142,124.5241,800.0
2023-08-30 09:45:00,126.55,126.72,126.41,126.64,6652.0,124.7706,124.9382,124.6325,124.8593,6652.0
2023-08-30 09:50:00,126.74,126.74,126.47,126.56,5352.0,124.9579,124.9579,124.6917,124.7804,5352.0
2023-08-30 09:55:00,126.52,126.7,126.52,126.7,2112.0,124.741,124.9184,124.741,124.9184,2112.0
2023-08-30 10:00:00,126.66,126.76,126.46,126.46,3600.0,124.879,124.9776,124.6818,124.6818,3600.0
2023-08-30 10:05:00,126.48,126.82,126.48,126.82,8388.0,124.7015,125.0368,124.7015,125.0368,8388.0
2023-08-30 10:10:00,126.75,126.75,126.67,126.67,1600.0,124.9677,124.9677,124.8889,124.8889,1600.0
2023-08-30 10:15:00,126.55,126.64,126.52,126.55,3416.0,124.7706,124.8593,124.741,124.7706,3416.0
2023-08-30 10:20:00,126.57,126.62,126.44,126.44,5336.0,124.7903,124.8396,124.6621,124.6621,5336.0
2023-08-30 10:25:00,126.33,126.42,126.25,126.42,4952.0,124.5536,124.6424,124.4748,124.6424,4952.0
2023-08-30 10:30:00,126.42,126.47,126.38,126.47,3632.0,124.6424,124.6917,124.6029,124.6917,3632.0
2023-08-30 10:35:00,126.35,126.38,126.35,126.35,1600.0,124.5734,124.6029,124.5734,124.5734,1600.0
2023-08-30 10:40:00,126.3,126.38,126.3,126.38,2000.0,124.5241,124.6029,124.5241,124.6029,2000.0
2023-08-30 10:45:00,126.42,126.42,126.35,126.36,2000.0,124.6424,124.6424,124.5734,124.5832,2000.0
2023-08-30 10:50:00,126.33,126.44,126.33,126.42,2956.0,124.5536,124.6621,124.5536,124.6424,2956.0
2023-08-30 10:55:00,126.42,126.42,126.42,126.42,400.0,124.6424,124.6424,124.6424,124.6424,400.0
2023-08-30 11:00:00,126.55,126.55,126.33,126.33,2800.0,124.7706,124.7706,124.5536,124.5536,2800.0
2023-08-30 11:05:00,126.39,126.41,126.31,126.31,2000.0,124.6128,124.6325,124.5339,124.5339,2000.0
2023-08-30 11:10:00,126.32,126.41,126.32,126.33,2800.0,124.5438,124.6325,124.5438,124.5536,2800.0
2023-08-30 11:15:00,126.41,126.48,126.4,126.48,2000.0,124.6325,124.7015,124.6227,124.7015,2000.0
2023-08-30 11:20:00,126.42,126.49,126.41,126.49,1600.0,124.6424,124.7114,124.6325,124.7114,1600.0
2023-08-30 11:25:00,126.41,126.43,126.3,126.43,2964.0,124.6325,124.6522,124.5241,124.6522,2964.0
2023-08-30 11:30:00,126.48,126.48,126.42,126.42,1280.0,124.7015,124.7015,124.6424,124.6424,1280.0
2023-08-30 11:35:00,126.43,126.49,126.4,126.4,1200.0,124.6522,124.7114,124.6227,124.6227,1200.0
2023-08-30 11:40:00,126.39,126.45,126.39,126.43,4028.0,124.6128,124.672,124.6128,124.6522,4028.0
2023-08-30 11:45:00,126.35,126.43,126.35,126.36,4028.0,124.5734,124.6522,124.5734,124.5832,4028.0
2023-08-30 11:50:00,126.36,126.36,126.32,126.32,2000.0,124.5832,124.5832,124.5438,124.5438,2000.0
2023-08-30 11:55:00,126.3,126.3,126.17,126.22,4240.0,124.5241,124.5241,124.3959,124.4452,4240.0
2023-08-30 12:00:00,126.09,126.1,126.09,126.1,1200.0,124.317,124.3269,124.317,124.3269,1200.0
2023-08-30 12:05:00,126.15,126.16,126.1,126.16,1200.0,124.3762,124.386,124.3269,124.386,1200.0
2023-08-30 12:10:00,126.08,126.11,125.89,126.09,12436.0,124.3072,124.3367,124.1198,124.317,12436.0
2023-08-30 12:15:00,126.08,126.12,126.01,126.03,4800.0,124.3072,124.3466,124.2381,124.2579,4800.0
2023-08-30 12:20:00,125.98,126.03,125.91,125.91,3600.0,124.2086,124.2579,124.1396,124.1396,3600.0
2023-08-30 12:25:00,125.94,126.08,125.91,126.04,6400.0,124.1691,124.3072,124.1396,124.2677,6400.0
2023-08-30 12:30:00,126.06,126.08,126.06,126.08,800.0,124.2874,124.3072,124.2874,124.3072,800.0
2023-08-30 12:35:00,126.05,126.05,125.95,125.95,3200.0,124.2776,124.2776,124.179,124.179,3200.0
2023-08-30 12:40:00,126.08,126.11,126.08,126.1,3600.0,124.3072,124.3367,124.3072,124.3269,3600.0
2023-08-30 12:45:00,126.1,126.13,126.06,126.06,4000.0,124.3269,124.3565,124.2874,124.2874,4000.0
2023-08-30 12:50:00,126.02,126.02,126.0,126.01,6712.0,124.248,124.248,124.2283,124.2381,6712.0
2023-08-30 12:55:00,126.0,126.08,126.0,126.08,3600.0,124.2283,124.3072,124.2283,124.3072,3600.0
2023-08-30 13:00:00,126.12,126.15,126.12,126.13,1600.0,124.3466,124.3762,124.3466,124.3565,1600.0
2023-08-30 13:05:00,126.12,126.14,126.06,126.06,2404.0,124.3466,124.3663,124.2874,124.2874,2404.0
2023-08-30 13:10:00,126.06,126.17,126.06,126.17,16456.0,124.2874,124.3959,124.2874,124.3959,16456.0
2023-08-30 13:15:00,126.17,126.25,126.17,126.25,3600.0,124.3959,124.4748,124.3959,124.4748,3600.0
2023-08-30 13:20:00,126.29,126.29,126.27,126.29,2000.0,124.5142,124.5142,124.4945,124.5142,2000.0
2023-08-30 13:25:00,126.26,126.28,126.2,126.21,5600.0,124.4846,124.5044,124.4255,124.4353,5600.0
2023-08-30 13:30:00,126.19,126.27,126.19,126.27,2000.0,124.4156,124.4945,124.4156,124.4945,2000.0
2023-08-30 13:35:00,126.31,126.31,126.22,126.24,1604.0,124.5339,124.5339,124.4452,124.4649,1604.0
2023-08-30 13:40:00,126.2,126.24,126.13,126.13,5160.0,124.4255,124.4649,124.3565,124.3565,5160.0
2023-08-30 13:45:00,126.13,126.15,126.09,126.13,2400.0,124.3565,124.3762,124.317,124.3565,2400.0
2023-08-30 13:50:00,126.11,126.12,125.97,126.0,1600.0,124.3367,124.3466,124.1987,124.2283,1600.0
2023-08-30 13:55:00,126.05,126.06,125.93,126.0,20800.0,124.2776,124.2874,124.1593,124.2283,20800.0
2023-08-30 14:00:00,126.02,126.02,125.88,125.88,3600.0,124.248,124.248,124.11,124.11,3600.0
2023-08-30 14:05:00,125.87,125.93,125.83,125.93,4400.0,124.1001,124.1593,124.0607,124.1593,4400.0
2023-08-30 14:10:00,125.95,126.01,125.95,126.0,4400.0,124.179,124.2381,124.179,124.2283,4400.0
2023-08-30 14:15:00,126.03,126.06,125.99,126.01,4800.0,124.2579,124.2874,124.2184,124.2381,4800.0
2023-08-30 14:20:00,126.01,126.01,125.93,125.93,2800.0,124.2381,124.2381,124.1593,124.1593,2800.0
2023-08-30 14:25:00,125.89,125.98,125.89,125.98,3192.0,124.1198,124.2086,124.1198,124.2086,3192.0
2023-08-30 14:30:00,125.93,126.0,125.9,126.0,6572.0,124.1593,124.2283,124.1297,124.2283,6572.0
2023-08-30 14:35:00,126.02,126.07,125.98,126.04,9900.0,124.248,124.2973,124.2086,124.2677,9900.0
2023-08-30 14:40:00,126.1,126.21,126.09,126.21,3200.0,124.3269,124.4353,124.317,124.4353,3200.0
2023-08-30 14:45:00,126.26,126.26,126.13,126.13,1600.0,124.4846,124.4846,124.3565,124.3565,1600.0
2023-08-30 14:50:00,126.11,126.18,126.11,126.11,3724.0,124.3367,124.4058,124.3367,124.3367,3724.0
2023-08-30 14:55:00,126.1,126.19,126.1,126.16,3200.0,124.3269,124.4156,124.3269,124.386,3200.0
2023-08-30 15:00:00,126.19,126.22,126.19,126.21,2000.0,124.4156,124.4452,124.4156,124.4353,2000.0
2023-08-30 15:05:00,126.2,126.25,126.13,126.25,2720.0,124.4255,124.4748,124.3565,124.4748,2720.0
2023-08-30 15:10:00,126.27,126.3,126.24,126.25,3200.0,124.4945,124.5241,124.4649,124.4748,3200.0
2023-08-30 15:15:00,126.27,126.37,126.27,126.37,4000.0,124.4945,124.5931,124.4945,124.5931,4000.0
2023-08-30 15:20:00,126.26,126.28,126.24,126.27,3600.0,124.4846,124.5044,124.4649,124.4945,3600.0
2023-08-30 15:25:00,126.23,126.23,126.14,126.19,5600.0,124.4551,124.4551,124.3663,124.4156,5600.0
2023-08-30 15:30:00,126.19,126.2,126.15,126.17,9384.0,124.4156,124.4255,124.3762,124.3959,9384.0
2023-08-30 15:35:00,126.19,126.31,126.17,126.23,7520.0,124.4156,124.5339,124.3959,124.4551,7520.0
2023-08-30 15:40:00,126.23,126.29,126.19,126.29,18460.0,124.4551,124.5142,124.4156,124.5142,18460.0
2023-08-30 15:45:00,126.29,126.41,126.23,126.27,13280.0,124.5142,124.6325,124.4551,124.4945,13280.0
2023-08-30 15:50:00,126.23,126.39,126.21,126.37,55876.0,124.4551,124.6128,124.4353,124.5931,55876.0
2023-08-30 15:55:00,126.45,126.54,126.4,126.53,66068.0,124.672,124.7607,124.6227,124.7508,66068.0
2023-08-31 09:30:00,126.13,126.7,126.13,126.57,24188.0,124.3565,124.9184,124.3565,124.7903,24188.0
2023-08-31 09:35:00,126.87,126.87,126.67,126.67,6996.0,125.0861,125.0861,124.8889,124.8889,6996.0
2023-08-31 09:40:00,126.41,126.53,126.23,126.53,2800.0,124.6325,124.7508,124.4551,124.7508,2800.0
2023-08-31 09:45:00,126.58,126.58,126.43,126.43,5180.0,124.8001,124.8001,124.6522,124.6522,5180.0
2023-08-31 09:50:00,126.45,126.55,126.45,126.55,6400.0,124.672,124.7706,124.672,124.7706,6400.0
2023-08-31 09:55:00,126.53,126.53,126.49,126.51,1600.0,124.7508,124.7508,124.7114,124.7311,1600.0
2023-08-31 10:00:00,126.59,126.59,126.41,126.5,3200.0,124.81,124.81,124.6325,124.7213,3200.0
2023-08-31 10:05:00,126.42,126.57,126.41,126.48,6388.0,124.6424,124.7903,124.6325,124.7015,6388.0
2023-08-31 10:10:00,126.52,126.57,126.44,126.55,2800.0,124.741,124.7903,124.6621,124.7706,2800.0
2023-08-31 10:15:00,126.46,126.49,126.46,126.49,1540.0,124.6818,124.7114,124.6818,124.7114,1540.0
2023-08-31 10:20:00,126.42,126.42,126.42,126.42,400.0,124.6424,124.6424,124.6424,124.6424,400.0
2023-08-31 10:25:00,126.42,126.44,126.4,126.4,3200.0,124.6424,124.6621,124.6227,124.6227,3200.0
2023-08-31 10:30:00,126.45,126.46,126.45,126.46,800.0,124.672,124.6818,124.672,124.6818,800.0
2023-08-31 10:35:00,126.45,126.45,126.41,126.41,1600.0,124.672,124.672,124.6325,124.6325,1600.0
2023-08-31 10:40:00,126.44,126.45,126.37,126.37,2400.0,124.6621,124.672,124.5931,124.5931,2400.0
2023-08-31 10:45:00,126.33,126.47,126.33,126.37,3200.0,124.5536,124.6917,124.5536,124.5931,3200.0
2023-08-31 10:50:00,126.3,126.3,126.3,126.3,400.0,124.5241,124.5241,124.5241,124.5241,400.0
2023-08-31 10:55:00,126.29,126.43,126.29,126.43,3600.0,124.5142,124.6522,124.5142,124.6522,3600.0
2023-08-31 11:00:00,126.33,126.35,126.33,126.35,2860.0,124.5536,124.5734,124.5536,124.5734,2860.0
2023-08-31 11:05:00,126.27,126.41,126.24,126.41,5712.0,124.4945,124.6325,124.4649,124.6325,5712.0
2023-08-31 11:10:00,126.52,126.58,126.52,126.58,800.0,124.741,124.8001,124.741,124.8001,800.0
2023-08-31 11:15:00,126.48,126.51,126.4,126.51,1600.0,124.7015,124.7311,124.6227,124.7311,1600.0
2023-08-31 11:20:00,126.37,126.37,126.33,126.33,1984.0,124.5931,124.5931,124.5536,124.5536,1984.0
2023-08-31 11:25:00,126.54,126.58,126.54,126.56,2800.0,124.7607,124.8001,124.7607,124.7804,2800.0
2023-08-31 11:30:00,126.54,126.54,126.45,126.45,2400.0,124.7607,124.7607,124.672,124.672,2400.0
2023-08-31 11:35:00,126.56,126.56,126.56,126.56,800.0,124.7804,124.7804,124.7804,124.7804,800.0
2023-08-31 11:40:00,126.57,126.58,126.51,126.51,5364.0,124.7903,124.8001,124.7311,124.7311,5364.0
2023-08-31 11:45:00,126.61,126.61,126.57,126.57,1200.0,124.8297,124.8297,124.7903,124.7903,1200.0
2023-08-31 11:50:00,126.57,126.67,126.57,126.67,2056.0,124.7903,124.8889,124.7903,124.8889,2056.0
2023-08-31 11:55:00,126.67,126.67,126.67,126.67,0.0,124.8889,124.8889,124.8889,124.8889,0.0
2023-08-31 12:00:00,126.64,126.66,126.64,126.66,800.0,124.8593,124.879,124.8593,124.879,800.0
2023-08-31 12:05:00,126.6,126.78,126.6,126.78,3600.0,124.8199,124.9973,124.8199,124.9973,3600.0
2023-08-31 12:10:00,126.78,126.78,126.78,126.78,0.0,124.9973,124.9973,124.9973,124.9973,0.0
2023-08-31 12:15:00,126.74,126.75,126.74,126.75,800.0,124.9579,124.9677,124.9579,124.9677,800.0
2023-08-31 12:20:00,126.7,126.7,126.7,126.7,400.0,124.9184,124.9184,124.9184,124.9184,400.0
2023-08-31 12:25:00,126.79,126.79,126.79,126.79,800.0,125.0072,125.0072,125.0072,125.0072,800.0
2023-08-31 12:30:00,126.88,126.92,126.88,126.92,820.0,125.0959,125.1354,125.0959,125.1354,820.0
2023-08-31 12:35:00,126.92,126.92,126.92,126.92,0.0,125.1354,125.1354,125.1354,125.1354,0.0
2023-08-31 12:40:00,126.92,126.92,126.92,126.92,0.0,125.1354,125.1354,125.1354,125.1354,0.0
2023-08-31 12:45:00,126.92,126.92,126.92,126.92,0.0,125.1354,125.1354,125.1354,125.1354,0.0
2023-08-31 12:50:00,126.83,126.86,126.78,126.86,2932.0,125.0466,125.0762,124.9973,125.0762,2932.0
2023-08-31 12:55:00,126.93,126.94,126.88,126.88,11292.0,125.1452,125.1551,125.0959,125.0959,11292.0
2023-08-31 13:00:00,126.82,126.82,126.74,126.75,1200.0,125.0368,125.0368,124.9579,124.9677,1200.0
2023-08-31 13:05:00,126.93,126.93,126.93,126.93,400.0,125.1452,125.1452,125.1452,125.1452,400.0
2023-08-31 13:10:00,126.93,126.94,126.91,126.94,5968.0,125.1452,125.1551,125.1255,125.1551,5968.0
2023-08-31 13:15:00,126.94,126.94,126.93,126.93,812.0,125.1551,125.1551,125.1452,125.1452,812.0
2023-08-31 13:20:00,126.86,126.86,126.83,126.83,800.0,125.0762,125.0762,125.0466,125.0466,800.0
2023-08-31 13:25:00,126.92,126.92,126.82,126.82,3040.0,125.1354,125.1354,125.0368,125.0368,3040.0
2023-08-31 13:30:00,126.87,126.87,126.87,126.87,400.0,125.0861,125.0861,125.0861,125.0861,400.0
2023-08-31 13:35:00,126.93,126.93,126.93,126.93,400.0,125.1452,125.1452,125.1452,125.1452,400.0
2023-08-31 13:40:00,126.86,126.86,126.84,126.85,2400.0,125.0762,125.0762,125.0565,125.0663,2400.0
2023-08-31 13:45:00,126.83,126.83,126.79,126.79,1724.0,125.0466,125.0466,125.0072,125.0072,1724.0
2023-08-31 13:50:00,126.7,126.7,126.67,126.69,1212.0,124.9184,124.9184,124.8889,124.9086,1212.0
2023-08-31 13:55:00,126.72,126.74,126.7,126.7,1400.0,124.9382,124.9579,124.9184,124.9184,1400.0
2023-08-31 14:00:00,126.76,126.77,126.76,126.77,1212.0,124.9776,124.9875,124.9776,124.9875,1212.0
2023-08-31 14:05:00,126.79,126.79,126.79,126.79,476.0,125.0072,125.0072,125.0072,125.0072,476.0
2023-08-31 14:10:00,126.78,126.78,126.78,126.78,400.0,124.9973,124.9973,124.9973,124.9973,400.0
2023-08-31 14:15:00,126.8,126.8,126.74,126.74,1200.0,125.017,125.017,124.9579,124.9579,1200.0
2023-08-31 14:20:00,126.74,126.74,126.74,126.74,0.0,124.9579,124.9579,124.9579,124.9579,0.0
2023-08-31 14:25:00,126.74,126.74,126.74,126.74,0.0,124.9579,124.9579,124.9579,124.9579,0.0
2023-08-31 14:30:00,126.71,126.75,126.7,126.71,3072.0,124.9283,124.9677,124.9184,124.9283,3072.0
2023-08-31 14:35:00,126.67,126.67,126.58,126.58,2800.0,124.8889,124.8889,124.8001,124.8001,2800.0
2023-08-31 14:40:00,126.61,126.61,126.41,126.41,5760.0,124.8297,124.8297,124.6325,124.6325,5760.0
2023-08-31 14:45:00,126.4,126.4,126.37,126.37,1072.0,124.6227,124.6227,124.5931,124.5931,1072.0
2023-08-31 14:50:00,126.38,126.38,126.34,126.34,1288.0,124.6029,124.6029,124.5635,124.5635,1288.0
2023-08-31 14:55:00,126.32,126.32,126.32,126.32,400.0,124.5438,124.5438,124.5438,124.5438,400.0
2023-08-31 15:00:00,126.39,126.45,126.39,126.45,1600.0,124.6128,124.672,124.6128,124.672,1600.0
2023-08-31 15:05:00,126.41,126.41,126.4,126.4,800.0,124.6325,124.6325,124.6227,124.6227,800.0
2023-08-31 15:10:00,126.53,126.53,126.53,126.53,400.0,124.7508,124.7508,124.7508,124.7508,400.0
2023-08-31 15:15:00,126.66,126.66,126.61,126.61,1288.0,124.879,124.879,124.8297,124.8297,1288.0
2023-08-31 15:20:00,126.66,126.66,126.54,126.54,2000.0,124.879,124.879,124.7607,124.7607,2000.0
2023-08-31 15:25:00,126.56,126.59,126.54,126.54,1200.0,124.7804,124.81,124.7607,124.7607,1200.0
2023-08-31 15:30:00,126.56,126.56,126.48,126.48,800.0,124.7804,124.7804,124.7015,124.7015,800.0
2023-08-31 15:35:00,126.45,126.45,126.36,126.36,2160.0,124.672,124.672,124.5832,124.5832,2160.0
2023-08-31 15:40:00,126.39,126.42,126.33,126.33,10800.0,124.6128,124.6424,124.5536,124.5536,10800.0
2023-08-31 15:45:00,126.32,126.39,126.3,126.32,5340.0,124.5438,124.6128,124.5241,124.5438,5340.0
2023-08-31 15:50:00,126.3,126.39,126.2,126.21,16184.0,124.5241,124.6128,124.4255,124.4353,16184.0
2023-08-31 15:55:00,126.12,126.23,126.01,126.05,64328.0,124.3466,124.4551,124.2381,124.2776,64328.0
2023-09-01 09:30:00,127.21,127.21,126.95,126.95,16500.0,125.4213,125.4213,125.1649,125.1649,16500.0
2023-09-01 09:35:00,126.75,126.75,126.4,126.43,4400.0,124.9677,124.9677,124.6227,124.6522,4400.0
2023-09-01 09:40:00,126.36,126.36,126.26,126.3,2008.0,124.5832,124.5832,124.4846,124.5241,2008.0
2023-09-01 09:45:00,126.05,126.17,126.05,126.17,800.0,124.2776,124.3959,124.2776,124.3959,800.0
2023-09-01 09:50:00,126.18,126.18,126.18,126.18,400.0,124.4058,124.4058,124.4058,124.4058,400.0
2023-09-01 09:55:00,126.22,126.34,126.16,126.34,2400.0,124.4452,124.5635,124.386,124.5635,2400.0
2023-09-01 10:00:00,126.2,126.52,126.04,126.52,2896.0,124.4255,124.741,124.2677,124.741,2896.0
2023-09-01 10:05:00,126.52,126.52,126.52,126.52,0.0,124.741,124.741,124.741,124.741,0.0
2023-09-01 10:10:00,126.65,126.67,126.65,126.66,2248.0,124.8691,124.8889,124.8691,124.879,2248.0
2023-09-01 10:15:00,126.65,126.79,126.65,126.79,2084.0,124.8691,125.0072,124.8691,125.0072,2084.0
2023-09-01 10:20:00,126.78,126.78,126.58,126.58,2800.0,124.9973,124.9973,124.8001,124.8001,2800.0
2023-09-01 10:25:00,126.51,126.63,126.43,126.48,4300.0,124.7311,124.8494,124.6522,124.7015,4300.0
2023-09-01 10:30:00,126.38,126.38,126.38,126.38,3000.0,124.6029,124.6029,124.6029,124.6029,3000.0
2023-09-01 10:35:00,126.47,126.47,126.45,126.47,1600.0,124.6917,124.6917,124.672,124.6917,1600.0
2023-09-01 10:40:00,126.3,126.39,126.3,126.39,2000.0,124.5241,124.6128,124.5241,124.6128,2000.0
2023-09-01 10:45:00,126.4,126.45,126.4,126.45,1200.0,124.6227,124.672,124.6227,124.672,1200.0
2023-09-01 10:50:00,126.48,126.48,126.33,126.33,800.0,124.7015,124.7015,124.5536,124.5536,800.0
2023-09-01 10:55:00,126.24,126.36,126.24,126.36,2800.0,124.4649,124.5832,124.4649,124.5832,2800.0
2023-09-01 11:00:00,126.36,126.36,126.36,126.36,0.0,124.5832,124.5832,124.5832,124.5832,0.0
2023-09-01 11:05:00,126.29,126.29,126.22,126.25,3804.0,124.5142,124.5142,124.4452,124.4748,3804.0
2023-09-01 11:10:00,126.25,126.29,126.25,126.25,2800.0,124.4748,124.5142,124.4748,124.4748,2800.0
2023-09-01 11:15:00,126.32,126.32,126.32,126.32,800.0,124.5438,124.5438,124.5438,124.5438,800.0
2023-09-01 11:20:00,126.33,126.41,126.27,126.28,5540.0,124.5536,124.6325,124.4945,124.5044,5540.0
2023-09-01 11:25:00,126.33,126.33,126.33,126.33,400.0,124.5536,124.5536,124.5536,124.5536,400.0
2023-09-01 11:30:00,126.24,126.27,126.24,126.27,1200.0,124.4649,124.4945,124.4649,124.4945,1200.0
2023-09-01 11:35:00,126.16,126.16,126.13,126.13,1200.0,124.386,124.386,124.3565,124.3565,1200.0
2023-09-01 11:40:00,126.13,126.13,126.13,126.13,0.0,124.3565,124.3565,124.3565,124.3565,0.0
2023-09-01 11:45:00,126.04,126.04,125.96,126.01,2000.0,124.2677,124.2677,124.1889,124.2381,2000.0
2023-09-01 11:50:00,126.0,126.0,126.0,126.0,636.0,124.2283,124.2283,124.2283,124.2283,636.0
2023-09-01 11:55:00,125.91,125.97,125.91,125.97,800.0,124.1396,124.1987,124.1396,124.1987,800.0
2023-09-01 12:00:00,125.94,125.95,125.94,125.95,800.0,124.1691,124.179,124.1691,124.179,800.0
2023-09-01 12:05:00,125.87,125.87,125.86,125.86,800.0,124.1001,124.1001,124.0903,124.0903,800.0
2023-09-01 12:10:00,125.91,125.98,125.87,125.94,3172.0,124.1396,124.2086,124.1001,124.1691,3172.0
2023-09-01 12:15:00,126.01,126.01,126.01,126.01,2000.0,124.2381,124.2381,124.2381,124.2381,2000.0
2023-09-01 12:20:00,126.06,126.06,125.96,125.96,1200.0,124.2874,124.2874,124.1889,124.1889,1200.0
2023-09-01 12:25:00,126.01,126.01,126.01,126.01,800.0,124.2381,124.2381,124.2381,124.2381,800.0
2023-09-01 12:30:00,126.02,126.08,126.02,126.03,1600.0,124.248,124.3072,124.248,124.2579,1600.0
2023-09-01 12:35:00,125.97,125.97,125.91,125.91,1200.0,124.1987,124.1987,124.1396,124.1396,1200.0
2023-09-01 12:40:00,125.91,125.91,125.91,125.91,0.0,124.1396,124.1396,124.1396,124.1396,0.0
2023-09-01 12:45:00,125.98,125.98,125.98,125.98,400.0,124.2086,124.2086,124.2086,124.2086,400.0
2023-09-01 12:50:00,125.97,126.05,125.97,126.05,1600.0,124.1987,124.2776,124.1987,124.2776,1600.0
2023-09-01 12:55:00,126.04,126.06,126.04,126.06,1732.0,124.2677,124.2874,124.2677,124.2874,1732.0
2023-09-01 13:00:00,126.12,126.12,126.08,126.08,800.0,124.3466,124.3466,124.3072,124.3072,800.0
2023-09-01 13:05:00,126.02,126.02,126.02,126.02,800.0,124.248,124.248,124.248,124.248,800.0
2023-09-01 13:10:00,126.01,126.04,126.0,126.0,1200.0,124.2381,124.2677,124.2283,124.2283,1200.0
2023-09-01 13:15:00,126.06,126.07,125.99,125.99,2880.0,124.2874,124.2973,124.2184,124.2184,2880.0
2023-09-01 13:20:00,125.99,125.99,125.99,125.99,0.0,124.2184,124.2184,124.2184,124.2184,0.0
2023-09-01 13:25:00,125.98,126.02,125.98,125.99,2216.0,124.2086,124.248,124.2086,124.2184,2216.0
2023-09-01 13:30:00,126.0,126.0,126.0,126.0,400.0,124.2283,124.2283,124.2283,124.2283,400.0
2023-09-01 13:35:00,126.06,126.06,126.05,126.06,400.0,124.2874,124.2874,124.2776,124.2874,400.0
2023-09-01 13:40:00,125.98,125.98,125.89,125.89,2400.0,124.2086,124.2086,124.1198,124.1198,2400.0
2023-09-01 13:45:00,125.88,125.88,125.83,125.83,1600.0,124.11,124.11,124.0607,124.0607,1600.0
2023-09-01 13:50:00,125.86,125.86,125.85,125.85,2000.0,124.0903,124.0903,124.0804,124.0804,2000.0
2023-09-01 13:55:00,126.01,126.01,126.01,126.01,400.0,124.2381,124.2381,124.2381,124.2381,400.0
2023-09-01 14:00:00,126.05,126.05,126.05,126.05,400.0,124.2776,124.2776,124.2776,124.2776,400.0
2023-09-01 14:05:00,126.01,126.02,126.01,126.02,800.0,124.2381,124.248,124.2381,124.248,800.0
2023-09-01 14:10:00,125.96,125.96,125.94,125.95,1200.0,124.1889,124.1889,124.1691,124.179,1200.0
2023-09-01 14:15:00,125.98,125.98,125.98,125.98,800.0,124.2086,124.2086,124.2086,124.2086,800.0
2023-09-01 14:20:00,126.04,126.05,126.04,126.05,1396.0,124.2677,124.2776,124.2677,124.2776,1396.0
2023-09-01 14:25:00,125.83,125.95,125.83,125.94,15852.0,124.0607,124.179,124.0607,124.1691,15852.0
2023-09-01 14:30:00,125.94,125.94,125.94,125.94,0.0,124.1691,124.1691,124.1691,124.1691,0.0
2023-09-01 14:35:00,125.81,125.81,125.81,125.81,400.0,124.041,124.041,124.041,124.041,400.0
2023-09-01 14:40:00,125.85,125.87,125.85,125.87,800.0,124.0804,124.1001,124.0804,124.1001,800.0
2023-09-01 14:45:00,125.93,125.96,125.92,125.96,1368.0,124.1593,124.1889,124.1494,124.1889,1368.0
2023-09-01 14:50:00,125.9,125.94,125.9,125.94,800.0,124.1297,124.1691,124.1297,124.1691,800.0
2023-09-01 14:55:00,125.94,125.94,125.94,125.94,0.0,124.1691,124.1691,124.1691,124.1691,0.0
2023-09-01 15:00:00,125.96,126.08,125.96,126.08,2800.0,124.1889,124.3072,124.1889,124.3072,2800.0
2023-09-01 15:05:00,126.11,126.11,126.11,126.11,400.0,124.3367,124.3367,124.3367,124.3367,400.0
2023-09-01 15:10:00,126.15,126.2,126.15,126.2,1200.0,124.3762,124.4255,124.3762,124.4255,1200.0
2023-09-01 15:15:00,126.2,126.2,126.2,126.2,0.0,124.4255,124.4255,124.4255,124.4255,0.0
2023-09-01 15:20:00,126.23,126.29,126.22,126.29,2400.0,124.4551,124.5142,124.4452,124.5142,2400.0
2023-09-01 15:25:00,126.34,126.34,126.25,126.25,3252.0,124.5635,124.5635,124.4748,124.4748,3252.0
2023-09-01 15:30:00,126.33,126.33,126.33,126.33,800.0,124.5536,124.5536,124.5536,124.5536,800.0
2023-09-01 15:35:00,126.28,126.33,126.23,126.33,5320.0,124.5044,124.5536,124.4551,124.5536,5320.0
2023-09-01 15:40:00,126.4,126.42,126.28,126.42,7680.0,124.6227,124.6424,124.5044,124.6424,7680.0
2023-09-01 15:45:00,126.47,126.51,126.3,126.3,4400.0,124.6917,124.7311,124.5241,124.5241,4400.0
2023-09-01 15:50:00,126.26,126.37,126.26,126.37,1600.0,124.4846,124.5931,124.4846,124.5931,1600.0
2023-09-01 15:55:00,126.38,126.44,126.28,126.32,22676.0,124.6029,124.6621,124.5044,124.5438,22676.0
2023-09-05 09:30:00,125.84,126.15,125.61,125.61,19268.0,124.0705,124.3762,123.8438,123.8438,19268.0
2023-09-05 09:35:00,125.26,125.39,124.8,125.35,21296.0,123.4987,123.6269,123.0452,123.5874,21296.0
2023-09-05 09:40:00,125.06,125.11,124.66,125.11,1200.0,123.3015,123.3508,122.9071,123.3508,1200.0
2023-09-05 09:45:00,124.79,124.79,124.64,124.64,800.0,123.0353,123.0353,122.8874,122.8874,800.0
2023-09-05 09:50:00,124.62,124.84,124.62,124.78,3200.0,122.8677,123.0846,122.8677,123.0254,3200.0
2023-09-05 09:55:00,124.67,124.94,124.64,124.94,5120.0,122.917,123.1832,122.8874,123.1832,5120.0
2023-09-05 10:00:00,124.65,124.65,124.48,124.48,12376.0,122.8973,122.8973,122.7297,122.7297,12376.0
2023-09-05 10:05:00,124.46,124.53,124.24,124.27,5924.0,122.7099,122.779,122.493,122.5226,5924.0
2023-09-05 10:10:00,124.25,124.48,124.25,124.45,4156.0,122.5029,122.7297,122.5029,122.7001,4156.0
2023-09-05 10:15:00,124.22,124.5,124.22,124.45,7652.0,122.4733,122.7494,122.4733,122.7001,7652.0
2023-09-05 10:20:00,124.58,124.63,124.58,124.62,1200.0,122.8283,122.8776,122.8283,122.8677,1200.0
2023-09-05 10:25:00,124.68,124.75,124.38,124.38,4800.0,122.9268,122.9959,122.6311,122.6311,4800.0
2023-09-05 10:30:00,124.53,124.63,124.53,124.63,3640.0,122.779,122.8776,122.779,122.8776,3640.0
2023-09-05 10:35:00,124.66,124.74,124.56,124.74,1600.0,122.9071,122.986,122.8085,122.986,1600.0
2023-09-05 10:40:00,124.8,125.0,124.79,125.0,1600.0,123.0452,123.2423,123.0353,123.2423,1600.0
2023-09-05 10:45:00,125.08,125.24,125.08,125.24,4400.0,123.3212,123.479,123.3212,123.479,4400.0
2023-09-05 10:50:00,125.16,125.16,125.02,125.02,2000.0,123.4001,123.4001,123.2621,123.2621,2000.0
2023-09-05 10:55:00,125.11,125.2,125.08,125.08,3104.0,123.3508,123.4395,123.3212,123.3212,3104.0
2023-09-05 11:00:00,125.11,125.38,125.11,125.32,4396.0,123.3508,123.617,123.3508,123.5578,4396.0
2023-09-05 11:05:00,125.46,125.46,125.42,125.42,1280.0,123.6959,123.6959,123.6564,123.6564,1280.0
2023-09-05 11:10:00,125.5,125.5,125.46,125.46,800.0,123.7353,123.7353,123.6959,123.6959,800.0
2023-09-05 11:15:00,125.46,125.46,125.46,125.46,0.0,123.6959,123.6959,123.6959,123.6959,0.0
2023-09-05 11:20:00,125.4,125.49,125.4,125.49,2888.0,123.6367,123.7255,123.6367,123.7255,2888.0
2023-09-05 11:25:00,125.36,125.36,125.33,125.36,1200.0,123.5973,123.5973,123.5677,123.5973,1200.0
2023-09-05 11:30:00,125.29,125.29,125.29,125.29,400.0,123.5283,123.5283,123.5283,123.5283,400.0
2023-09-05 11:35:00,125.21,125.24,125.13,125.24,1600.0,123.4494,123.479,123.3705,123.479,1600.0
2023-09-05 11:40:00,125.22,125.25,125.14,125.25,4544.0,123.4593,123.4888,123.3804,123.4888,4544.0
2023-09-05 11:45:00,125.25,125.25,125.25,125.25,0.0,123.4888,123.4888,123.4888,123.4888,0.0
2023-09-05 11:50:00,125.25,125.25,125.25,125.25,0.0,123.4888,123.4888,123.4888,123.4888,0.0
2023-09-05 11:55:00,125.07,125.07,125.07,125.07,400.0,123.3114,123.3114,123.3114,123.3114,400.0
2023-09-05 12:00:00,125.06,125.06,124.95,124.95,2800.0,123.3015,123.3015,123.1931,123.1931,2800.0
2023-09-05 12:05:00,124.91,124.91,124.62,124.9,5240.0,123.1536,123.1536,122.8677,123.1438,5240.0
2023-09-05 12:10:00,124.73,124.73,124.47,124.62,4224.0,122.9761,122.9761,122.7198,122.8677,4224.0
2023-09-05 12:15:00,124.49,124.49,124.49,124.49,400.0,122.7395,122.7395,122.7395,122.7395,400.0
2023-09-05 12:20:00,124.48,124.48,124.48,124.48,400.0,122.7297,122.7297,122.7297,122.7297,400.0
2023-09-05 12:25:00,124.64,124.64,124.58,124.58,800.0,122.8874,122.8874,122.8283,122.8283,800.0
2023-09-05 12:30:00,124.61,124.61,124.61,124.61,400.0,122.8578,122.8578,122.8578,122.8578,400.0
2023-09-05 12:35:00,124.61,124.61,124.61,124.61,0.0,122.8578,122.8578,122.8578,122.8578,0.0
2023-09-05 12:40:00,124.62,124.64,124.62,124.64,2600.0,122.8677,122.8874,122.8677,122.8874,2600.0
2023-09-05 12:45:00,124.67,124.68,124.67,124.68,1752.0,122.917,122.9268,122.917,122.9268,1752.0
2023-09-05 12:50:00,124.68,124.68,124.68,124.68,0.0,122.9268,122.9268,122.9268,122.9268,0.0
2023-09-05 12:55:00,124.67,124.67,124.67,124.67,800.0,122.917,122.917,122.917,122.917,800.0
2023-09-05 13:00:00,124.51,124.52,124.5,124.52,1200.0,122.7592,122.7691,122.7494,122.7691,1200.0
2023-09-05 13:05:00,124.4,124.47,124.36,124.36,19140.0,122.6508,122.7198,122.6113,122.6113,19140.0
2023-09-05 13:10:00,124.28,124.31,124.28,124.31,1600.0,122.5325,122.5621,122.5325,122.5621,1600.0
2023-09-05 13:15:00,124.26,124.26,124.17,124.26,2400.0,122.5128,122.5128,122.424,122.5128,2400.0
2023-09-05 13:20:00,124.19,124.19,124.19,124.19,400.0,122.4437,122.4437,122.4437,122.4437,400.0
2023-09-05 13:25:00,124.3,124.31,124.16,124.31,2260.0,122.5522,122.5621,122.4142,122.5621,2260.0
2023-09-05 13:30:00,124.31,124.31,124.31,124.31,0.0,122.5621,122.5621,122.5621,122.5621,0.0
2023-09-05 13:35:00,124.38,124.38,124.38,124.38,400.0,122.6311,122.6311,122.6311,122.6311,400.0
2023-09-05 13:40:00,124.42,124.42,124.4,124.4,800.0,122.6705,122.6705,122.6508,122.6508,800.0
2023-09-05 13:45:00,124.37,124.4,124.37,124.4,800.0,122.6212,122.6508,122.6212,122.6508,800.0
2023-09-05 13:50:00,124.41,124.42,124.38,124.38,1628.0,122.6606,122.6705,122.6311,122.6311,1628.0
2023-09-05 13:55:00,124.36,124.51,124.36,124.51,1200.0,122.6113,122.7592,122.6113,122.7592,1200.0
2023-09-05 14:00:00,124.51,124.51,124.51,124.51,0.0,122.7592,122.7592,122.7592,122.7592,0.0
2023-09-05 14:05:00,124.37,124.37,124.36,124.36,800.0,122.6212,122.6212,122.6113,122.6113,800.0
2023-09-05 14:10:00,124.28,124.31,124.25,124.31,2800.0,122.5325,122.5621,122.5029,122.5621,2800.0
2023-09-05 14:15:00,124.33,124.42,124.33,124.42,2000.0,122.5818,122.6705,122.5818,122.6705,2000.0
2023-09-05 14:20:00,124.39,124.45,124.39,124.45,1640.0,122.6409,122.7001,122.6409,122.7001,1640.0
2023-09-05 14:25:00,124.5,124.5,124.5,124.5,400.0,122.7494,122.7494,122.7494,122.7494,400.0
2023-09-05 14:30:00,124.56,124.57,124.54,124.56,3200.0,122.8085,122.8184,122.7888,122.8085,3200.0
2023-09-05 14:35:00,124.6,124.6,124.53,124.53,1200.0,122.848,122.848,122.779,122.779,1200.0
2023-09-05 14:40:00,124.58,124.65,124.58,124.65,800.0,122.8283,122.8973,122.8283,122.8973,800.0
2023-09-05 14:45:00,124.65,124.65,124.65,124.65,0.0,122.8973,122.8973,122.8973,122.8973,0.0
2023-09-05 14:50:00,124.57,124.64,124.53,124.53,5996.0,122.8184,122.8874,122.779,122.779,5996.0
2023-09-05 14:55:00,124.59,124.59,124.59,124.59,400.0,122.8381,122.8381,122.8381,122.8381,400.0
2023-09-05 15:00:00,124.59,124.59,124.59,124.59,0.0,122.8381,122.8381,122.8381,122.8381,0.0
2023-09-05 15:05:00,124.59,124.59,124.59,124.59,0.0,122.8381,122.8381,122.8381,122.8381,0.0
2023-09-05 15:10:00,124.42,124.45,124.42,124.45,1200.0,122.6705,122.7001,122.6705,122.7001,1200.0
2023-09-05 15:15:00,124.44,124.44,124.44,124.44,400.0,122.6902,122.6902,122.6902,122.6902,400.0
2023-09-05 15:20:00,124.46,124.46,124.46,124.46,400.0,122.7099,122.7099,122.7099,122.7099,400.0
2023-09-05 15:25:00,124.43,124.52,124.43,124.52,2000.0,122.6804,122.7691,122.6804,122.7691,2000.0
2023-09-05 15:30:00,124.52,124.57,124.48,124.57,3068.0,122.7691,122.8184,122.7297,122.8184,3068.0
2023-09-05 15:35:00,124.57,124.69,124.57,124.67,3768.0,122.8184,122.9367,122.8184,122.917,3768.0
2023-09-05 15:40:00,124.7,124.79,124.7,124.75,2420.0,122.9466,123.0353,122.9466,122.9959,2420.0
2023-09-05 15:45:00,124.72,124.72,124.55,124.55,3600.0,122.9663,122.9663,122.7987,122.7987,3600.0
2023-09-05 15:50:00,124.46,124.57,124.32,124.32,9372.0,122.7099,122.8184,122.5719,122.5719,9372.0
2023-09-05 15:55:00,124.24,124.34,124.14,124.2,27900.0,122.493,122.5916,122.3944,122.4536,27900.0
2023-09-06 09:30:00,123.92,124.1,123.56,124.1,14876.0,122.1775,122.355,121.8226,122.355,14876.0
2023-09-06 09:35:00,123.84,123.95,123.72,123.95,2000.0,122.0987,122.2071,121.9803,122.2071,2000.0
2023-09-06 09:40:00,124.09,124.33,124.02,124.33,4400.0,122.3451,122.5818,122.2761,122.5818,4400.0
2023-09-06 09:45:00,124.52,124.55,124.52,124.55,1200.0,122.7691,122.7987,122.7691,122.7987,1200.0
2023-09-06 09:50:00,124.55,124.55,124.55,124.55,0.0,122.7987,122.7987,122.7987,122.7987,0.0
2023-09-06 09:55:00,124.46,124.5,124.46,124.48,2704.0,122.7099,122.7494,122.7099,122.7297,2704.0
2023-09-06 10:00:00,124.22,124.22,124.22,124.22,400.0,122.4733,122.4733,122.4733,122.4733,400.0
2023-09-06 10:05:00,124.39,124.56,124.39,124.55,1600.0,122.6409,122.8085,122.6409,122.7987,1600.0
2023-09-06 10:10:00,124.52,124.54,124.49,124.49,1200.0,122.7691,122.7888,122.7395,122.7395,1200.0
2023-09-06 10:15:00,124.52,124.52,124.45,124.49,1600.0,122.7691,122.7691,122.7001,122.7395,1600.0
2023-09-06 10:20:00,124.52,124.54,124.39,124.39,2412.0,122.7691,122.7888,122.6409,122.6409,2412.0
2023-09-06 10:25:00,124.48,124.57,124.48,124.57,6984.0,122.7297,122.8184,122.7297,122.8184,6984.0
2023-09-06 10:30:00,124.63,124.69,124.58,124.58,1200.0,122.8776,122.9367,122.8283,122.8283,1200.0
2023-09-06 10:35:00,124.67,124.72,124.67,124.72,2568.0,122.917,122.9663,122.917,122.9663,2568.0
2023-09-06 10:40:00,124.72,124.72,124.72,124.72,0.0,122.9663,122.9663,122.9663,122.9663,0.0
2023-09-06 10:45:00,124.68,124.68,124.68,124.68,800.0,122.9268,122.9268,122.9268,122.9268,800.0
2023-09-06 10:50:00,124.66,124.66,124.66,124.66,800.0,122.9071,122.9071,122.9071,122.9071,800.0
2023-09-06 10:55:00,124.58,124.6,124.55,124.6,1600.0,122.8283,122.848,122.7987,122.848,1600.0
2023-09-06 11:00:00,124.6,124.66,124.58,124.66,3200.0,122.848,122.9071,122.8283,122.9071,3200.0
2023-09-06 11:05:00,124.62,124.69,124.62,124.69,1600.0,122.8677,122.9367,122.8677,122.9367,1600.0
2023-09-06 11:10:00,124.7,124.7,124.68,124.68,800.0,122.9466,122.9466,122.9268,122.9268,800.0
2023-09-06 11:15:00,124.63,124.63,124.63,124.63,1200.0,122.8776,122.8776,122.8776,122.8776,1200.0
2023-09-06 11:20:00,124.61,124.69,124.6,124.66,1600.0,122.8578,122.9367,122.848,122.9071,1600.0
2023-09-06 11:25:00,124.69,124.77,124.67,124.77,2000.0,122.9367,123.0156,122.917,123.0156,2000.0
2023-09-06 11:30:00,124.78,124.78,124.52,124.53,3600.0,123.0254,123.0254,122.7691,122.779,3600.0
2023-09-06 11:35:00,124.53,124.53,124.53,124.53,800.0,122.779,122.779,122.779,122.779,800.0
2023-09-06 11:40:00,124.49,124.49,124.49,124.49,400.0,122.7395,122.7395,122.7395,122.7395,400.0
2023-09-06 11:45:00,124.48,124.48,124.47,124.47,1200.0,122.7297,122.7297,122.7198,122.7198,1200.0
2023-09-06 11:50:00,124.38,124.46,124.38,124.41,2600.0,122.6311,122.7099,122.6311,122.6606,2600.0
2023-09-06 11:55:00,124.4,124.4,124.39,124.39,800.0,122.6508,122.6508,122.6409,122.6409,800.0
2023-09-06 12:00:00,124.44,124.44,124.36,124.36,3384.0,122.6902,122.6902,122.6113,122.6113,3384.0
2023-09-06 12:05:00,124.42,124.53,124.41,124.53,9736.0,122.6705,122.779,122.6606,122.779,9736.0
2023-09-06 12:10:00,124.57,124.64,124.47,124.51,7432.0,122.8184,122.8874,122.7198,122.7592,7432.0
2023-09-06 12:15:00,124.5,124.5,124.46,124.46,800.0,122.7494,122.7494,122.7099,122.7099,800.0
2023-09-06 12:20:00,124.4,124.42,124.4,124.42,800.0,122.6508,122.6705,122.6508,122.6705,800.0
2023-09-06 12:25:00,124.38,124.38,124.27,124.27,2400.0,122.6311,122.6311,122.5226,122.5226,2400.0
2023-09-06 12:30:00,124.26,124.28,124.26,124.28,800.0,122.5128,122.5325,122.5128,122.5325,800.0
2023-09-06 12:35:00,124.28,124.31,124.24,124.31,2732.0,122.5325,122.5621,122.493,122.5621,2732.0
2023-09-06 12:40:00,124.32,124.32,124.24,124.24,2112.0,122.5719,122.5719,122.493,122.493,2112.0
2023-09-06 12:45:00,124.22,124.24,124.22,124.24,1200.0,122.4733,122.493,122.4733,122.493,1200.0
2023-09-06 12:50:00,124.21,124.25,124.19,124.19,1600.0,122.4635,122.5029,122.4437,122.4437,1600.0
2023-09-06 12:55:00,124.18,124.18,124.09,124.09,1200.0,122.4339,122.4339,122.3451,122.3451,1200.0
2023-09-06 13:00:00,124.01,124.14,124.01,124.14,1600.0,122.2663,122.3944,122.2663,122.3944,1600.0
2023-09-06 13:05:00,124.12,124.12,124.12,124.12,400.0,122.3747,122.3747,122.3747,122.3747,400.0
2023-09-06 13:10:00,124.12,124.2,124.12,124.16,1600.0,122.3747,122.4536,122.3747,122.4142,1600.0
2023-09-06 13:15:00,124.12,124.24,124.12,124.14,2496.0,122.3747,122.493,122.3747,122.3944,2496.0
2023-09-06 13:20:00,124.14,124.14,124.09,124.09,800.0,122.3944,122.3944,122.3451,122.3451,800.0
2023-09-06 13:25:00,124.07,124.11,124.07,124.11,800.0,122.3254,122.3649,122.3254,122.3649,800.0
2023-09-06 13:30:00,124.12,124.12,124.06,124.06,1720.0,122.3747,122.3747,122.3156,122.3156,1720.0
2023-09-06 13:35:00,123.97,124.12,123.97,124.12,800.0,122.2268,122.3747,122.2268,122.3747,800.0
2023-09-06 13:40:00,124.14,124.14,124.01,124.01,800.0,122.3944,122.3944,122.2663,122.2663,800.0
2023-09-06 13:45:00,124.11,124.11,124.11,124.11,400.0,122.3649,122.3649,122.3649,122.3649,400.0
2023-09-06 13:50:00,124.19,124.19,124.07,124.18,1316.0,122.4437,122.4437,122.3254,122.4339,1316.0
2023-09-06 13:55:00,124.07,124.16,124.07,124.11,3992.0,122.3254,122.4142,122.3254,122.3649,3992.0
2023-09-06 14:00:00,124.03,124.08,124.03,124.08,800.0,122.286,122.3353,122.286,122.3353,800.0
2023-09-06 14:05:00,124.06,124.06,124.05,124.05,800.0,122.3156,122.3156,122.3057,122.3057,800.0
2023-09-06 14:10:00,124.05,124.05,123.98,124.02,2000.0,122.3057,122.3057,122.2367,122.2761,2000.0
2023-09-06 14:15:00,124.03,124.03,123.94,123.94,1600.0,122.286,122.286,122.1973,122.1973,1600.0
2023-09-06 14:20:00,123.99,124.0,123.9,123.9,1200.0,122.2466,122.2564,122.1578,122.1578,1200.0
2023-09-06 14:25:00,123.88,124.02,123.88,123.97,2000.0,122.1381,122.2761,122.1381,122.2268,2000.0
2023-09-06 14:30:00,124.06,124.1,124.04,124.04,1600.0,122.3156,122.355,122.2958,122.2958,1600.0
2023-09-06 14:35:00,124.03,124.08,124.01,124.07,1400.0,122.286,122.3353,122.2663,122.3254,1400.0
2023-09-06 14:40:00,123.95,124.0,123.95,124.0,1328.0,122.2071,122.2564,122.2071,122.2564,1328.0
2023-09-06 14:45:00,124.01,124.16,124.01,124.16,2400.0,122.2663,122.4142,122.2663,122.4142,2400.0
2023-09-06 14:50:00,124.11,124.11,124.11,124.11,400.0,122.3649,122.3649,122.3649,122.3649,400.0
2023-09-06 14:55:00,124.04,124.04,123.91,123.97,1600.0,122.2958,122.2958,122.1677,122.2268,1600.0
2023-09-06 15:00:00,123.9,123.9,123.83,123.83,1600.0,122.1578,122.1578,122.0888,122.0888,1600.0
2023-09-06 15:05:00,123.76,123.76,123.67,123.74,1600.0,122.0198,122.0198,121.9311,122.0001,1600.0
2023-09-06 15:10:00,123.66,123.79,123.66,123.75,3880.0,121.9212,122.0494,121.9212,122.0099,3880.0
2023-09-06 15:15:00,123.81,123.87,123.8,123.8,2436.0,122.0691,122.1282,122.0592,122.0592,2436.0
2023-09-06 15:20:00,123.89,123.96,123.88,123.91,5200.0,122.148,122.217,122.1381,122.1677,5200.0
2023-09-06 15:25:00,123.89,123.89,123.82,123.84,1604.0,122.148,122.148,122.0789,122.0987,1604.0
2023-09-06 15:30:00,123.85,124.0,123.83,124.0,5600.0,122.1085,122.2564,122.0888,122.2564,5600.0
2023-09-06 15:35:00,124.03,124.04,123.98,124.02,4592.0,122.286,122.2958,122.2367,122.2761,4592.0
2023-09-06 15:40:00,124.0,124.05,124.0,124.0,1600.0,122.2564,122.3057,122.2564,122.2564,1600.0
2023-09-06 15:45:00,124.01,124.04,123.95,123.97,7536.0,122.2663,122.2958,122.2071,122.2268,7536.0
2023-09-06 15:50:00,123.99,123.99,123.76,123.76,8276.0,122.2466,122.2466,122.0198,122.0198,8276.0
2023-09-06 15:55:00,123.76,123.99,123.74,123.98,29608.0,122.0198,122.2466,122.0001,122.2367,29608.0
2023-09-07 09:30:00,123.98,123.98,123.98,123.98,12368.0,122.2367,122.2367,122.2367,122.2367,12368.0
2023-09-07 09:35:00,124.34,124.39,124.21,124.21,2400.0,122.5916,122.6409,122.4635,122.4635,2400.0
2023-09-07 09:40:00,124.06,124.18,123.9,123.99,6400.0,122.3156,122.4339,122.1578,122.2466,6400.0
2023-09-07 09:45:00,124.07,124.07,123.75,123.88,16404.0,122.3254,122.3254,122.0099,122.1381,16404.0
2023-09-07 09:50:00,123.84,123.87,123.78,123.78,1200.0,122.0987,122.1282,122.0395,122.0395,1200.0
2023-09-07 09:55:00,123.75,123.75,123.6,123.69,5200.0,122.0099,122.0099,121.862,121.9508,5200.0
2023-09-07 10:00:00,123.67,123.72,123.6,123.62,6004.0,121.9311,121.9803,121.862,121.8818,6004.0
2023-09-07 10:05:00,123.6,123.79,123.45,123.79,7280.0,121.862,122.0494,121.7141,122.0494,7280.0
2023-09-07 10:10:00,123.91,123.91,123.61,123.61,1600.0,122.1677,122.1677,121.8719,121.8719,1600.0
2023-09-07 10:15:00,123.53,123.58,123.45,123.58,4796.0,121.793,121.8423,121.7141,121.8423,4796.0
2023-09-07 10:20:00,123.52,123.7,123.52,123.65,7440.0,121.7832,121.9606,121.7832,121.9113,7440.0
2023-09-07 10:25:00,123.68,123.93,123.68,123.76,5200.0,121.9409,122.1874,121.9409,122.0198,5200.0
2023-09-07 10:30:00,123.73,123.86,123.7,123.86,2000.0,121.9902,122.1184,121.9606,122.1184,2000.0
2023-09-07 10:35:00,124.06,124.06,124.02,124.02,1200.0,122.3156,122.3156,122.2761,122.2761,1200.0
2023-09-07 10:40:00,124.04,124.13,124.04,124.1,9600.0,122.2958,122.3846,122.2958,122.355,9600.0
2023-09-07 10:45:00,124.15,124.15,124.15,124.15,400.0,122.4043,122.4043,122.4043,122.4043,400.0
2023-09-07 10:50:00,124.09,124.17,124.09,124.17,2000.0,122.3451,122.424,122.3451,122.424,2000.0
2023-09-07 10:55:00,124.06,124.07,124.0,124.01,8076.0,122.3156,122.3254,122.2564,122.2663,8076.0
2023-09-07 11:00:00,124.09,124.09,124.09,124.09,400.0,122.3451,122.3451,122.3451,122.3451,400.0
2023-09-07 11:05:00,124.19,124.19,124.06,124.06,800.0,122.4437,122.4437,122.3156,122.3156,800.0
2023-09-07 11:10:00,124.06,124.06,124.06,124.06,800.0,122.3156,122.3156,122.3156,122.3156,800.0
2023-09-07 11:15:00,124.14,124.15,124.05,124.05,2780.0,122.3944,122.4043,122.3057,122.3057,2780.0
2023-09-07 11:20:00,124.14,124.14,124.05,124.05,2800.0,122.3944,122.3944,122.3057,122.3057,2800.0
2023-09-07 11:25:00,124.22,124.22,124.22,124.22,800.0,122.4733,122.4733,122.4733,122.4733,800.0
2023-09-07 11:30:00,124.11,124.13,124.11,124.13,800.0,122.3649,122.3846,122.3649,122.3846,800.0
2023-09-07 11:35:00,124.42,124.42,124.42,124.42,400.0,122.6705,122.6705,122.6705,122.6705,400.0
2023-09-07 11:40:00,124.44,124.44,124.32,124.32,6404.0,122.6902,122.6902,122.5719,122.5719,6404.0
2023-09-07 11:45:00,124.25,124.32,124.25,124.32,2060.0,122.5029,122.5719,122.5029,122.5719,2060.0
2023-09-07 11:50:00,124.28,124.28,124.28,124.28,800.0,122.5325,122.5325,122.5325,122.5325,800.0
2023-09-07 11:55:00,124.3,124.3,124.29,124.29,800.0,122.5522,122.5522,122.5423,122.5423,800.0
2023-09-07 12:00:00,124.35,124.48,124.35,124.48,2400.0,122.6015,122.7297,122.6015,122.7297,2400.0
2023-09-07 12:05:00,124.48,124.48,124.48,124.48,0.0,122.7297,122.7297,122.7297,122.7297,0.0
2023-09-07 12:10:00,124.63,124.63,124.6,124.6,800.0,122.8776,122.8776,122.848,122.848,800.0
2023-09-07 12:15:00,124.54,124.54,124.54,124.54,1800.0,122.7888,122.7888,122.7888,122.7888,1800.0
2023-09-07 12:20:00,124.63,124.63,124.54,124.6,7600.0,122.8776,122.8776,122.7888,122.848,7600.0
2023-09-07 12:25:00,124.65,124.7,124.59,124.7,6400.0,122.8973,122.9466,122.8381,122.9466,6400.0
2023-09-07 12:30:00,124.71,124.71,124.7,124.7,800.0,122.9564,122.9564,122.9466,122.9466,800.0
2023-09-07 12:35:00,124.61,124.69,124.6,124.69,6000.0,122.8578,122.9367,122.848,122.9367,6000.0
2023-09-07 12:40:00,124.75,124.75,124.73,124.73,1200.0,122.9959,122.9959,122.9761,122.9761,1200.0
2023-09-07 12:45:00,124.73,124.78,124.67,124.67,1216.0,122.9761,123.0254,122.917,122.917,1216.0
2023-09-07 12:50:00,124.6,124.62,124.56,124.59,4800.0,122.848,122.8677,122.8085,122.8381,4800.0
2023-09-07 12:55:00,124.67,124.67,124.65,124.65,800.0,122.917,122.917,122.8973,122.8973,800.0
2023-09-07 13:00:00,124.63,124.78,124.63,124.67,2800.0,122.8776,123.0254,122.8776,122.917,2800.0
2023-09-07 13:05:00,124.73,124.73,124.68,124.73,4800.0,122.9761,122.9761,122.9268,122.9761,4800.0
2023-09-07 13:10:00,124.73,124.75,124.67,124.75,4000.0,122.9761,122.9959,122.917,122.9959,4000.0
2023-09-07 13:15:00,124.7,124.72,124.68,124.71,4176.0,122.9466,122.9663,122.9268,122.9564,4176.0
2023-09-07 13:20:00,124.76,124.78,124.76,124.78,1200.0,123.0057,123.0254,123.0057,123.0254,1200.0
2023-09-07 13:25:00,124.79,124.79,124.78,124.78,2400.0,123.0353,123.0353,123.0254,123.0254,2400.0
2023-09-07 13:30:00,124.86,124.86,124.64,124.64,5200.0,123.1043,123.1043,122.8874,122.8874,5200.0
2023-09-07 13:35:00,124.69,124.76,124.67,124.67,5328.0,122.9367,123.0057,122.917,122.917,5328.0
2023-09-07 13:40:00,124.66,124.74,124.63,124.69,3600.0,122.9071,122.986,122.8776,122.9367,3600.0
2023-09-07 13:45:00,124.69,124.74,124.63,124.68,2800.0,122.9367,122.986,122.8776,122.9268,2800.0
2023-09-07 13:50:00,124.67,124.67,124.56,124.61,5200.0,122.917,122.917,122.8085,122.8578,5200.0
2023-09-07 13:55:00,124.56,124.56,124.56,124.56,400.0,122.8085,122.8085,122.8085,122.8085,400.0
2023-09-07 14:00:00,124.56,124.56,124.56,124.56,0.0,122.8085,122.8085,122.8085,122.8085,0.0
2023-09-07 14:05:00,124.63,124.63,124.44,124.46,2000.0,122.8776,122.8776,122.6902,122.7099,2000.0
2023-09-07 14:10:00,124.4,124.41,124.39,124.41,1600.0,122.6508,122.6606,122.6409,122.6606,1600.0
2023-09-07 14:15:00,124.4,124.45,124.4,124.43,1200.0,122.6508,122.7001,122.6508,122.6804,1200.0
2023-09-07 14:20:00,124.43,124.43,124.43,124.43,0.0,122.6804,122.6804,122.6804,122.6804,0.0
2023-09-07 14:25:00,124.39,124.4,124.39,124.4,800.0,122.6409,122.6508,122.6409,122.6508,800.0
2023-09-07 14:30:00,124.43,124.54,124.38,124.38,3144.0,122.6804,122.7888,122.6311,122.6311,3144.0
2023-09-07 14:35:00,124.38,124.38,124.38,124.38,0.0,122.6311,122.6311,122.6311,122.6311,0.0
2023-09-07 14:40:00,124.43,124.48,124.42,124.48,1724.0,122.6804,122.7297,122.6705,122.7297,1724.0
2023-09-07 14:45:00,124.52,124.52,124.51,124.52,400.0,122.7691,122.7691,122.7592,122.7691,400.0
2023-09-07 14:50:00,124.42,124.51,124.34,124.39,17068.0,122.6705,122.7592,122.5916,122.6409,17068.0
2023-09-07 14:55:00,124.39,124.42,124.33,124.42,2680.0,122.6409,122.6705,122.5818,122.6705,2680.0
2023-09-07 15:00:00,124.44,124.46,124.36,124.39,9924.0,122.6902,122.7099,122.6113,122.6409,9924.0
2023-09-07 15:05:00,124.42,124.44,124.32,124.32,35432.0,122.6705,122.6902,122.5719,122.5719,35432.0
2023-09-07 15:10:00,124.35,124.38,124.34,124.35,2420.0,122.6015,122.6311,122.5916,122.6015,2420.0
2023-09-07 15:15:00,124.3,124.44,124.29,124.43,10000.0,122.5522,122.6902,122.5423,122.6804,10000.0
2023-09-07 15:20:00,124.44,124.44,124.43,124.43,6000.0,122.6902,122.6902,122.6804,122.6804,6000.0
2023-09-07 15:25:00,124.4,124.4,124.4,124.4,400.0,122.6508,122.6508,122.6508,122.6508,400.0
2023-09-07 15:30:00,124.39,124.44,124.38,124.43,6472.0,122.6409,122.6902,122.6311,122.6804,6472.0
2023-09-07 15:35:00,124.4,124.41,124.35,124.35,4400.0,122.6508,122.6606,122.6015,122.6015,4400.0
2023-09-07 15:40:00,124.31,124.46,124.28,124.4,6800.0,122.5621,122.7099,122.5325,122.6508,6800.0
2023-09-07 15:45:00,124.34,124.42,124.33,124.38,7184.0,122.5916,122.6705,122.5818,122.6311,7184.0
2023-09-07 15:50:00,124.4,124.49,124.3,124.3,35680.0,122.6508,122.7395,122.5522,122.5522,35680.0
2023-09-07 15:55:00,124.26,124.45,124.17,124.43,85532.0,122.5128,122.7001,122.424,122.6804,85532.0
2023-09-08 09:30:00,124.71,124.94,124.55,124.55,16888.0,122.9564,123.1832,122.7987,122.7987,16888.0
2023-09-08 09:35:00,124.5,124.5,124.42,124.42,1600.0,122.7494,122.7494,122.6705,122.6705,1600.0
2023-09-08 09:40:00,124.5,124.58,124.48,124.48,6000.0,122.7494,122.8283,122.7297,122.7297,6000.0
2023-09-08 09:45:00,124.51,124.57,124.49,124.51,5200.0,122.7592,122.8184,122.7395,122.7592,5200.0
2023-09-08 09:50:00,124.55,124.56,124.48,124.48,25200.0,122.7987,122.8085,122.7297,122.7297,25200.0
2023-09-08 09:55:00,124.5,124.52,124.48,124.48,2800.0,122.7494,122.7691,122.7297,122.7297,2800.0
2023-09-08 10:00:00,124.5,124.6,124.39,124.55,18000.0,122.7494,122.848,122.6409,122.7987,18000.0
2023-09-08 10:05:00,124.56,124.58,124.54,124.54,2996.0,122.8085,122.8283,122.7888,122.7888,2996.0
2023-09-08 10:10:00,124.5,124.5,124.5,124.5,400.0,122.7494,122.7494,122.7494,122.7494,400.0
2023-09-08 10:15:00,124.51,124.52,124.4,124.48,11200.0,122.7592,122.7691,122.6508,122.7297,11200.0
2023-09-08 10:20:00,124.45,124.51,124.45,124.51,800.0,122.7001,122.7592,122.7001,122.7592,800.0
2023-09-08 10:25:00,124.46,124.5,124.45,124.49,4408.0,122.7099,122.7494,122.7001,122.7395,4408.0
2023-09-08 10:30:00,124.51,124.51,124.38,124.48,8800.0,122.7592,122.7592,122.6311,122.7297,8800.0
2023-09-08 10:35:00,124.5,124.52,124.44,124.45,4800.0,122.7494,122.7691,122.6902,122.7001,4800.0
2023-09-08 10:40:00,124.39,124.42,124.38,124.41,2000.0,122.6409,122.6705,122.6311,122.6606,2000.0
2023-09-08 10:45:00,124.35,124.44,124.35,124.44,1200.0,122.6015,122.6902,122.6015,122.6902,1200.0
2023-09-08 10:50:00,124.45,124.5,124.45,124.48,1648.0,122.7001,122.7494,122.7001,122.7297,1648.0
2023-09-08 10:55:00,124.49,124.5,124.4,124.4,5600.0,122.7395,122.7494,122.6508,122.6508,5600.0
2023-09-08 11:00:00,124.48,124.5,124.47,124.48,2800.0,122.7297,122.7494,122.7198,122.7297,2800.0
2023-09-08 11:05:00,124.46,124.46,124.35,124.35,800.0,122.7099,122.7099,122.6015,122.6015,800.0
2023-09-08 11:10:00,124.35,124.5,124.34,124.45,2800.0,122.6015,122.7494,122.5916,122.7001,2800.0
2023-09-08 11:15:00,124.45,124.53,124.44,124.51,1600.0,122.7001,122.779,122.6902,122.7592,1600.0
2023-09-08 11:20:00,124.47,124.47,124.46,124.46,800.0,122.7198,122.7198,122.7099,122.7099,800.0
2023-09-08 11:25:00,124.42,124.42,124.42,124.42,400.0,122.6705,122.6705,122.6705,122.6705,400.0
2023-09-08 11:30:00,124.46,124.81,124.39,124.81,11600.0,122.7099,123.055,122.6409,123.055,11600.0
2023-09-08 11:35:00,124.74,124.77,124.59,124.6,1200.0,122.986,123.0156,122.8381,122.848,1200.0
2023-09-08 11:40:00,124.58,124.58,124.54,124.54,800.0,122.8283,122.8283,122.7888,122.7888,800.0
2023-09-08 11:45:00,124.54,124.54,124.51,124.51,1700.0,122.7888,122.7888,122.7592,122.7592,1700.0
2023-09-08 11:50:00,124.46,124.52,124.46,124.52,3200.0,122.7099,122.7691,122.7099,122.7691,3200.0
2023-09-08 11:55:00,124.52,124.52,124.52,124.52,0.0,122.7691,122.7691,122.7691,122.7691,0.0
2023-09-08 12:00:00,124.35,124.35,124.35,124.35,400.0,122.6015,122.6015,122.6015,122.6015,400.0
2023-09-08 12:05:00,124.35,124.35,124.35,124.35,0.0,122.6015,122.6015,122.6015,122.6015,0.0
2023-09-08 12:10:00,124.39,124.39,124.35,124.39,2000.0,122.6409,122.6409,122.6015,122.6409,2000.0
2023-09-08 12:15:00,124.39,124.46,124.39,124.46,2940.0,122.6409,122.7099,122.6409,122.7099,2940.0
2023-09-08 12:20:00,124.42,124.52,124.42,124.52,2000.0,122.6705,122.7691,122.6705,122.7691,2000.0
2023-09-08 12:25:00,124.45,124.45,124.45,124.45,400.0,122.7001,122.7001,122.7001,122.7001,400.0
2023-09-08 12:30:00,124.39,124.39,124.39,124.39,400.0,122.6409,122.6409,122.6409,122.6409,400.0
2023-09-08 12:35:00,124.39,124.39,124.39,124.39,0.0,122.6409,122.6409,122.6409,122.6409,0.0
2023-09-08 12:40:00,124.39,124.39,124.39,124.39,400.0,122.6409,122.6409,122.6409,122.6409,400.0
2023-09-08 12:45:00,124.41,124.41,124.31,124.31,3348.0,122.6606,122.6606,122.5621,122.5621,3348.0
2023-09-08 12:50:00,124.22,124.22,124.22,124.22,400.0,122.4733,122.4733,122.4733,122.4733,400.0
2023-09-08 12:55:00,124.31,124.35,124.31,124.35,800.0,122.5621,122.6015,122.5621,122.6015,800.0
2023-09-08 13:00:00,124.28,124.28,124.28,124.28,800.0,122.5325,122.5325,122.5325,122.5325,800.0
2023-09-08 13:05:00,124.24,124.33,124.22,124.22,2000.0,122.493,122.5818,122.4733,122.4733,2000.0
2023-09-08 13:10:00,124.25,124.25,124.17,124.19,2840.0,122.5029,122.5029,122.424,122.4437,2840.0
2023-09-08 13:15:00,124.22,124.29,124.22,124.29,7224.0,122.4733,122.5423,122.4733,122.5423,7224.0
2023-09-08 13:20:00,124.28,124.3,124.17,124.17,3200.0,122.5325,122.5522,122.424,122.424,3200.0
2023-09-08 13:25:00,124.1,124.1,124.1,124.1,8000.0,122.355,122.355,122.355,122.355,8000.0
2023-09-08 13:30:00,124.07,124.09,124.07,124.09,800.0,122.3254,122.3451,122.3254,122.3451,800.0
2023-09-08 13:35:00,124.08,124.15,124.08,124.11,3580.0,122.3353,122.4043,122.3353,122.3649,3580.0
2023-09-08 13:40:00,124.08,124.08,124.04,124.04,800.0,122.3353,122.3353,122.2958,122.2958,800.0
2023-09-08 13:45:00,124.01,124.02,124.01,124.02,1200.0,122.2663,122.2761,122.2663,122.2761,1200.0
2023-09-08 13:50:00,124.0,124.0,124.0,124.0,464.0,122.2564,122.2564,122.2564,122.2564,464.0
2023-09-08 13:55:00,123.99,123.99,123.99,123.99,400.0,122.2466,122.2466,122.2466,122.2466,400.0
2023-09-08 14:00:00,123.99,123.99,123.99,123.99,0.0,122.2466,122.2466,122.2466,122.2466,0.0
2023-09-08 14:05:00,123.99,123.99,123.99,123.99,0.0,122.2466,122.2466,122.2466,122.2466,0.0
2023-09-08 14:10:00,124.01,124.01,123.83,123.83,2000.0,122.2663,122.2663,122.0888,122.0888,2000.0
2023-09-08 14:15:00,123.81,123.81,123.76,123.8,3496.0,122.0691,122.0691,122.0198,122.0592,3496.0
2023-09-08 14:20:00,123.86,123.88,123.85,123.86,2400.0,122.1184,122.1381,122.1085,122.1184,2400.0
2023-09-08 14:25:00,123.79,123.88,123.79,123.88,2000.0,122.0494,122.1381,122.0494,122.1381,2000.0
2023-09-08 14:30:00,123.81,123.81,123.81,123.81,1200.0,122.0691,122.0691,122.0691,122.0691,1200.0
2023-09-08 14:35:00,123.79,123.95,123.79,123.8,11816.0,122.0494,122.2071,122.0494,122.0592,11816.0
2023-09-08 14:40:00,123.88,123.89,123.84,123.84,2800.0,122.1381,122.148,122.0987,122.0987,2800.0
2023-09-08 14:45:00,123.8,123.8,123.8,123.8,840.0,122.0592,122.0592,122.0592,122.0592,840.0
2023-09-08 14:50:00,123.82,123.82,123.82,123.82,540.0,122.0789,122.0789,122.0789,122.0789,540.0
2023-09-08 14:55:00,123.82,123.82,123.82,123.82,0.0,122.0789,122.0789,122.0789,122.0789,0.0
2023-09-08 15:00:00,123.82,123.82,123.82,123.82,0.0,122.0789,122.0789,122.0789,122.0789,0.0
2023-09-08 15:05:00,123.82,123.82,123.81,123.81,800.0,122.0789,122.0789,122.0691,122.0691,800.0
2023-09-08 15:10:00,123.76,123.8,123.76,123.8,800.0,122.0198,122.0592,122.0198,122.0592,800.0
2023-09-08 15:15:00,123.81,123.81,123.77,123.77,1080.0,122.0691,122.0691,122.0296,122.0296,1080.0
2023-09-08 15:20:00,123.74,123.78,123.74,123.76,4000.0,122.0001,122.0395,122.0001,122.0198,4000.0
2023-09-08 15:25:00,123.69,123.69,123.66,123.66,800.0,121.9508,121.9508,121.9212,121.9212,800.0
2023-09-08 15:30:00,123.68,123.8,123.66,123.8,9200.0,121.9409,122.0592,121.9212,122.0592,9200.0
2023-09-08 15:35:00,123.8,123.8,123.72,123.72,5208.0,122.0592,122.0592,121.9803,121.9803,5208.0
2023-09-08 15:40:00,123.67,123.73,123.66,123.71,16060.0,121.9311,121.9902,121.9212,121.9705,16060.0
2023-09-08 15:45:00,123.71,123.75,123.7,123.73,16000.0,121.9705,122.0099,121.9606,121.9902,16000.0
2023-09-08 15:50:00,123.7,123.73,123.57,123.61,30920.0,121.9606,121.9902,121.8325,121.8719,30920.0
2023-09-08 15:55:00,123.63,123.78,123.56,123.71,42172.0,121.8916,122.0395,121.8226,121.9705,42172.0
2023-09-11 09:30:00,123.7,124.38,123.7,124.36,24588.0,121.9606,122.6311,121.9606,122.6113,24588.0
2023-09-11 09:35:00,124.08,124.08,123.99,123.99,800.0,122.3353,122.3353,122.2466,122.2466,800.0
2023-09-11 09:40:00,124.12,124.17,124.0,124.0,10516.0,122.3747,122.424,122.2564,122.2564,10516.0
2023-09-11 09:45:00,123.91,123.91,123.85,123.85,2000.0,122.1677,122.1677,122.1085,122.1085,2000.0
2023-09-11 09:50:00,123.84,123.84,123.75,123.75,13600.0,122.0987,122.0987,122.0099,122.0099,13600.0
2023-09-11 09:55:00,123.76,123.78,123.68,123.74,9600.0,122.0198,122.0395,121.9409,122.0001,9600.0
2023-09-11 10:00:00,123.68,123.84,123.68,123.84,6044.0,121.9409,122.0987,121.9409,122.0987,6044.0
2023-09-11 10:05:00,123.67,123.77,123.67,123.76,3604.0,121.9311,122.0296,121.9311,122.0198,3604.0
2023-09-11 10:10:00,123.76,123.92,123.75,123.78,9668.0,122.0198,122.1775,122.0099,122.0395,9668.0
2023-09-11 10:15:00,123.81,123.85,123.81,123.85,2140.0,122.0691,122.1085,122.0691,122.1085,2140.0
2023-09-11 10:20:00,123.94,124.0,123.92,123.92,7200.0,122.1973,122.2564,122.1775,122.1775,7200.0
2023-09-11 10:25:00,123.93,123.98,123.84,123.84,3112.0,122.1874,122.2367,122.0987,122.0987,3112.0
2023-09-11 10:30:00,123.89,123.89,123.89,123.89,400.0,122.148,122.148,122.148,122.148,400.0
2023-09-11 10:35:00,123.79,123.83,123.75,123.83,3200.0,122.0494,122.0888,122.0099,122.0888,3200.0
2023-09-11 10:40:00,123.89,124.01,123.89,123.96,1600.0,122.148,122.2663,122.148,122.217,1600.0
2023-09-11 10:45:00,123.96,123.96,123.96,123.96,0.0,122.217,122.217,122.217,122.217,0.0
2023-09-11 10:50:00,123.93,123.93,123.9,123.91,1200.0,122.1874,122.1874,122.1578,122.1677,1200.0
2023-09-11 10:55:00,123.91,124.06,123.87,123.88,10968.0,122.1677,122.3156,122.1282,122.1381,10968.0
2023-09-11 11:00:00,123.89,123.91,123.76,123.78,9816.0,122.148,122.1677,122.0198,122.0395,9816.0
2023-09-11 11:05:00,123.77,123.77,123.67,123.71,1200.0,122.0296,122.0296,121.9311,121.9705,1200.0
2023-09-11 11:10:00,123.67,123.69,123.67,123.69,800.0,121.9311,121.9508,121.9311,121.9508,800.0
2023-09-11 11:15:00,123.73,123.73,123.73,123.73,400.0,121.9902,121.9902,121.9902,121.9902,400.0
2023-09-11 11:20:00,123.76,123.81,123.76,123.81,1332.0,122.0198,122.0691,122.0198,122.0691,1332.0
2023-09-11 11:25:00,123.94,123.98,123.94,123.98,1940.0,122.1973,122.2367,122.1973,122.2367,1940.0
2023-09-11 11:30:00,123.98,123.98,123.98,123.98,0.0,122.2367,122.2367,122.2367,122.2367,0.0
2023-09-11 11:35:00,124.01,124.02,123.93,124.02,1200.0,122.2663,122.2761,122.1874,122.2761,1200.0
2023-09-11 11:40:00,123.98,123.98,123.98,123.98,400.0,122.2367,122.2367,122.2367,122.2367,400.0
2023-09-11 11:45:00,124.1,124.1,124.1,124.1,400.0,122.355,122.355,122.355,122.355,400.0
2023-09-11 11:50:00,124.12,124.18,124.1,124.18,5888.0,122.3747,122.4339,122.355,122.4339,5888.0
2023-09-11 11:55:00,124.17,124.23,124.15,124.23,2800.0,122.424,122.4832,122.4043,122.4832,2800.0
2023-09-11 12:00:00,124.21,124.21,124.21,124.21,400.0,122.4635,122.4635,122.4635,122.4635,400.0
2023-09-11 12:05:00,124.2,124.29,124.19,124.26,6724.0,122.4536,122.5423,122.4437,122.5128,6724.0
2023-09-11 12:10:00,124.29,124.29,124.14,124.14,3020.0,122.5423,122.5423,122.3944,122.3944,3020.0
2023-09-11 12:15:00,124.22,124.22,124.21,124.21,800.0,122.4733,122.4733,122.4635,122.4635,800.0
2023-09-11 12:20:00,124.2,124.26,124.17,124.26,2000.0,122.4536,122.5128,122.424,122.5128,2000.0
2023-09-11 12:25:00,124.34,124.34,124.31,124.31,800.0,122.5916,122.5916,122.5621,122.5621,800.0
2023-09-11 12:30:00,124.27,124.28,124.25,124.25,3600.0,122.5226,122.5325,122.5029,122.5029,3600.0
2023-09-11 12:35:00,124.25,124.25,124.25,124.25,0.0,122.5029,122.5029,122.5029,122.5029,0.0
2023-09-11 12:40:00,124.21,124.21,124.21,124.21,400.0,122.4635,122.4635,122.4635,122.4635,400.0
2023-09-11 12:45:00,124.21,124.21,124.21,124.21,0.0,122.4635,122.4635,122.4635,122.4635,0.0
2023-09-11 12:50:00,124.22,124.22,124.17,124.17,5200.0,122.4733,122.4733,122.424,122.424,5200.0
2023-09-11 12:55:00,124.17,124.17,124.14,124.14,1024.0,122.424,122.424,122.3944,122.3944,1024.0
2023-09-11 13:00:00,124.17,124.17,124.11,124.11,3200.0,122.424,122.424,122.3649,122.3649,3200.0
2023-09-11 13:05:00,124.11,124.11,124.11,124.11,400.0,122.3649,122.3649,122.3649,122.3649,400.0
2023-09-11 13:10:00,124.11,124.11,124.11,124.11,400.0,122.3649,122.3649,122.3649,122.3649,400.0
2023-09-11 13:15:00,124.11,124.11,124.1,124.11,400.0,122.3649,122.3649,122.355,122.3649,400.0
2023-09-11 13:20:00,124.17,124.18,124.17,124.17,2000.0,122.424,122.4339,122.424,122.424,2000.0
2023-09-11 13:25:00,124.24,124.24,124.24,124.24,400.0,122.493,122.493,122.493,122.493,400.0
2023-09-11 13:30:00,124.35,124.35,124.35,124.35,400.0,122.6015,122.6015,122.6015,122.6015,400.0
2023-09-11 13:35:00,124.49,124.53,124.46,124.5,4580.0,122.7395,122.779,122.7099,122.7494,4580.0
2023-09-11 13:40:00,124.42,124.42,124.42,124.42,800.0,122.6705,122.6705,122.6705,122.6705,800.0
2023-09-11 13:45:00,124.4,124.41,124.33,124.35,8484.0,122.6508,122.6606,122.5818,122.6015,8484.0
2023-09-11 13:50:00,124.33,124.33,124.14,124.14,18460.0,122.5818,122.5818,122.3944,122.3944,18460.0
2023-09-11 13:55:00,124.13,124.28,124.12,124.25,2864.0,122.3846,122.5325,122.3747,122.5029,2864.0
2023-09-11 14:00:00,124.25,124.28,124.25,124.28,800.0,122.5029,122.5325,122.5029,122.5325,800.0
2023-09-11 14:05:00,124.27,124.27,124.24,124.24,1600.0,122.5226,122.5226,122.493,122.493,1600.0
2023-09-11 14:10:00,124.25,124.33,124.25,124.29,5200.0,122.5029,122.5818,122.5029,122.5423,5200.0
2023-09-11 14:15:00,124.29,124.3,124.29,124.3,1220.0,122.5423,122.5522,122.5423,122.5522,1220.0
2023-09-11 14:20:00,124.35,124.36,124.24,124.25,3408.0,122.6015,122.6113,122.493,122.5029,3408.0
2023-09-11 14:25:00,124.25,124.3,124.18,124.26,11600.0,122.5029,122.5522,122.4339,122.5128,11600.0
2023-09-11 14:30:00,124.3,124.3,124.23,124.26,6124.0,122.5522,122.5522,122.4832,122.5128,6124.0
2023-09-11 14:35:00,124.21,124.25,124.21,124.25,2000.0,122.4635,122.5029,122.4635,122.5029,2000.0
2023-09-11 14:40:00,124.25,124.28,124.17,124.25,6496.0,122.5029,122.5325,122.424,122.5029,6496.0
2023-09-11 14:45:00,124.26,124.31,124.21,124.24,3312.0,122.5128,122.5621,122.4635,122.493,3312.0
2023-09-11 14:50:00,124.3,124.3,124.24,124.24,800.0,122.5522,122.5522,122.493,122.493,800.0
2023-09-11 14:55:00,124.27,124.27,124.18,124.22,2000.0,122.5226,122.5226,122.4339,122.4733,2000.0
2023-09-11 15:00:00,124.24,124.26,124.18,124.25,4636.0,122.493,122.5128,122.4339,122.5029,4636.0
2023-09-11 15:05:00,124.17,124.17,124.17,124.17,1124.0,122.424,122.424,122.424,122.424,1124.0
2023-09-11 15:10:00,124.26,124.26,124.21,124.21,2000.0,122.5128,122.5128,122.4635,122.4635,2000.0
2023-09-11 15:15:00,124.18,124.25,124.18,124.25,2524.0,122.4339,122.5029,122.4339,122.5029,2524.0
2023-09-11 15:20:00,124.27,124.27,124.23,124.24,3600.0,122.5226,122.5226,122.4832,122.493,3600.0
2023-09-11 15:25:00,124.24,124.28,124.24,124.26,3200.0,122.493,122.5325,122.493,122.5128,3200.0
2023-09-11 15:30:00,124.27,124.39,124.27,124.39,4424.0,122.5226,122.6409,122.5226,122.6409,4424.0
2023-09-11 15:35:00,124.44,124.5,124.42,124.49,9300.0,122.6902,122.7494,122.6705,122.7395,9300.0
2023-09-11 15:40:00,124.49,124.55,124.44,124.49,58836.0,122.7395,122.7987,122.6902,122.7395,58836.0
2023-09-11 15:45:00,124.48,124.52,124.47,124.47,6320.0,122.7297,122.7691,122.7198,122.7198,6320.0
2023-09-11 15:50:00,124.48,124.56,124.36,124.56,9200.0,122.7297,122.8085,122.6113,122.8085,9200.0
2023-09-11 15:55:00,124.48,124.54,124.41,124.45,35832.0,122.7297,122.7888,122.6606,122.7001,35832.0
2023-09-12 09:30:00,125.79,125.79,125.0,125.36,89572.0,124.0212,124.0212,123.2423,123.5973,89572.0
2023-09-12 09:35:00,125.36,125.76,125.31,125.64,63428.0,123.5973,123.9917,123.548,123.8734,63428.0
2023-09-12 09:40:00,125.85,126.54,125.84,126.54,12356.0,124.0804,124.7607,124.0705,124.7607,12356.0
2023-09-12 09:45:00,126.67,127.27,126.63,127.23,17460.0,124.8889,125.4804,124.8494,125.441,17460.0
2023-09-12 09:50:00,127.25,127.44,127.14,127.14,5600.0,125.4607,125.648,125.3523,125.3523,5600.0
2023-09-12 09:55:00,127.13,127.28,126.96,127.2,5508.0,125.3424,125.4903,125.1748,125.4114,5508.0
2023-09-12 10:00:00,127.28,127.53,127.24,127.46,17516.0,125.4903,125.7368,125.4509,125.6678,17516.0
2023-09-12 10:05:00,127.42,127.68,127.42,127.68,8400.0,125.6283,125.8847,125.6283,125.8847,8400.0
2023-09-12 10:10:00,127.63,127.68,127.37,127.38,4400.0,125.8354,125.8847,125.579,125.5889,4400.0
2023-09-12 10:15:00,127.44,127.44,127.29,127.35,7916.0,125.648,125.648,125.5001,125.5593,7916.0
2023-09-12 10:20:00,127.28,127.28,126.99,127.25,7204.0,125.4903,125.4903,125.2044,125.4607,7204.0
2023-09-12 10:25:00,127.25,127.33,127.25,127.3,2400.0,125.4607,125.5396,125.4607,125.51,2400.0
2023-09-12 10:30:00,127.27,127.27,127.14,127.27,4264.0,125.4804,125.4804,125.3523,125.4804,4264.0
2023-09-12 10:35:00,127.29,127.36,127.2,127.21,6800.0,125.5001,125.5692,125.4114,125.4213,6800.0
2023-09-12 10:40:00,127.24,127.42,127.24,127.37,5600.0,125.4509,125.6283,125.4509,125.579,5600.0
2023-09-12 10:45:00,127.41,127.46,127.36,127.42,4400.0,125.6185,125.6678,125.5692,125.6283,4400.0
2023-09-12 10:50:00,127.4,127.51,127.34,127.51,3600.0,125.6086,125.7171,125.5494,125.7171,3600.0
2023-09-12 10:55:00,127.61,127.61,127.5,127.51,3600.0,125.8156,125.8156,125.7072,125.7171,3600.0
2023-09-12 11:00:00,127.51,127.53,127.47,127.47,6288.0,125.7171,125.7368,125.6776,125.6776,6288.0
2023-09-12 11:05:00,127.46,127.49,127.44,127.46,10748.0,125.6678,125.6973,125.648,125.6678,10748.0
2023-09-12 11:10:00,127.46,127.46,127.36,127.41,5672.0,125.6678,125.6678,125.5692,125.6185,5672.0
2023-09-12 11:15:00,127.37,127.37,127.33,127.36,3176.0,125.579,125.579,125.5396,125.5692,3176.0
2023-09-12 11:20:00,127.36,127.43,127.28,127.43,1524.0,125.5692,125.6382,125.4903,125.6382,1524.0
2023-09-12 11:25:00,127.36,127.42,127.24,127.3,10400.0,125.5692,125.6283,125.4509,125.51,10400.0
2023-09-12 11:30:00,127.29,127.33,127.29,127.3,2800.0,125.5001,125.5396,125.5001,125.51,2800.0
2023-09-12 11:35:00,127.29,127.29,127.14,127.14,4400.0,125.5001,125.5001,125.3523,125.3523,4400.0
2023-09-12 11:40:00,127.1,127.19,127.07,127.13,5108.0,125.3128,125.4016,125.2832,125.3424,5108.0
2023-09-12 11:45:00,127.07,127.17,127.07,127.12,2800.0,125.2832,125.3818,125.2832,125.3325,2800.0
2023-09-12 11:50:00,127.2,127.26,127.14,127.14,3200.0,125.4114,125.4706,125.3523,125.3523,3200.0
2023-09-12 11:55:00,127.2,127.31,127.2,127.21,4000.0,125.4114,125.5199,125.4114,125.4213,4000.0
2023-09-12 12:00:00,127.22,127.22,127.14,127.14,1600.0,125.4311,125.4311,125.3523,125.3523,1600.0
2023-09-12 12:05:00,127.15,127.23,127.15,127.21,2844.0,125.3621,125.441,125.3621,125.4213,2844.0
2023-09-12 12:10:00,127.16,127.21,127.16,127.21,2000.0,125.372,125.4213,125.372,125.4213,2000.0
2023-09-12 12:15:00,127.28,127.28,127.24,127.24,2000.0,125.4903,125.4903,125.4509,125.4509,2000.0
2023-09-12 12:20:00,127.19,127.19,127.09,127.1,1200.0,125.4016,125.4016,125.303,125.3128,1200.0
2023-09-12 12:25:00,127.02,127.02,126.89,126.97,1600.0,125.2339,125.2339,125.1058,125.1846,1600.0
2023-09-12 12:30:00,126.96,126.96,126.96,126.96,400.0,125.1748,125.1748,125.1748,125.1748,400.0
2023-09-12 12:35:00,126.87,126.87,126.8,126.83,2000.0,125.0861,125.0861,125.017,125.0466,2000.0
2023-09-12 12:40:00,126.99,126.99,126.84,126.84,2148.0,125.2044,125.2044,125.0565,125.0565,2148.0
2023-09-12 12:45:00,126.74,126.89,126.71,126.89,4800.0,124.9579,125.1058,124.9283,125.1058,4800.0
2023-09-12 12:50:00,126.96,126.99,126.93,126.98,4400.0,125.1748,125.2044,125.1452,125.1945,4400.0
2023-09-12 12:55:00,126.97,126.99,126.97,126.99,800.0,125.1846,125.2044,125.1846,125.2044,800.0
2023-09-12 13:00:00,126.91,127.02,126.9,127.02,2000.0,125.1255,125.2339,125.1156,125.2339,2000.0
2023-09-12 13:05:00,126.95,126.98,126.86,126.88,5588.0,125.1649,125.1945,125.0762,125.0959,5588.0
2023-09-12 13:10:00,126.86,126.96,126.76,126.76,8912.0,125.0762,125.1748,124.9776,124.9776,8912.0
2023-09-12 13:15:00,126.85,126.86,126.78,126.78,1720.0,125.0663,125.0762,124.9973,124.9973,1720.0
2023-09-12 13:20:00,126.91,127.17,126.88,127.17,5720.0,125.1255,125.3818,125.0959,125.3818,5720.0
2023-09-12 13:25:00,127.08,127.21,127.08,127.21,800.0,125.2931,125.4213,125.2931,125.4213,800.0
2023-09-12 13:30:00,127.25,127.25,127.19,127.25,2000.0,125.4607,125.4607,125.4016,125.4607,2000.0
2023-09-12 13:35:00,127.15,127.22,127.14,127.22,1688.0,125.3621,125.4311,125.3523,125.4311,1688.0
2023-09-12 13:40:00,127.17,127.17,127.04,127.04,6000.0,125.3818,125.3818,125.2537,125.2537,6000.0
2023-09-12 13:45:00,127.03,127.03,127.03,127.03,1920.0,125.2438,125.2438,125.2438,125.2438,1920.0
2023-09-12 13:50:00,127.02,127.1,126.96,127.04,8212.0,125.2339,125.3128,125.1748,125.2537,8212.0
2023-09-12 13:55:00,127.1,127.12,126.98,127.08,4800.0,125.3128,125.3325,125.1945,125.2931,4800.0
2023-09-12 14:00:00,127.09,127.14,127.08,127.08,5924.0,125.303,125.3523,125.2931,125.2931,5924.0
2023-09-12 14:05:00,127.13,127.17,127.13,127.17,1200.0,125.3424,125.3818,125.3424,125.3818,1200.0
2023-09-12 14:10:00,127.12,127.26,127.12,127.21,2800.0,125.3325,125.4706,125.3325,125.4213,2800.0
2023-09-12 14:15:00,127.2,127.21,127.2,127.21,1004.0,125.4114,125.4213,125.4114,125.4213,1004.0
2023-09-12 14:20:00,127.21,127.21,127.16,127.16,800.0,125.4213,125.4213,125.372,125.372,800.0
2023-09-12 14:25:00,127.1,127.17,127.06,127.17,3660.0,125.3128,125.3818,125.2734,125.3818,3660.0
2023-09-12 14:30:00,127.12,127.12,127.03,127.12,2400.0,125.3325,125.3325,125.2438,125.3325,2400.0
2023-09-12 14:35:00,127.11,127.21,127.08,127.21,4000.0,125.3227,125.4213,125.2931,125.4213,4000.0
2023-09-12 14:40:00,127.19,127.3,127.19,127.3,4400.0,125.4016,125.51,125.4016,125.51,4400.0
2023-09-12 14:45:00,127.28,127.39,127.21,127.39,3032.0,125.4903,125.5987,125.4213,125.5987,3032.0
2023-09-12 14:50:00,127.31,127.33,127.24,127.31,2400.0,125.5199,125.5396,125.4509,125.5199,2400.0
2023-09-12 14:55:00,127.41,127.48,127.41,127.43,2400.0,125.6185,125.6875,125.6185,125.6382,2400.0
2023-09-12 15:00:00,127.37,127.42,127.37,127.42,2620.0,125.579,125.6283,125.579,125.6283,2620.0
2023-09-12 15:05:00,127.46,127.52,127.39,127.44,6192.0,125.6678,125.7269,125.5987,125.648,6192.0
2023-09-12 15:10:00,127.44,127.57,127.43,127.57,4900.0,125.648,125.7762,125.6382,125.7762,4900.0
2023-09-12 15:15:00,127.58,127.67,127.56,127.65,7600.0,125.7861,125.8748,125.7664,125.8551,7600.0
2023-09-12 15:20:00,127.64,127.78,127.64,127.76,8836.0,125.8452,125.9833,125.8452,125.9635,8836.0
2023-09-12 15:25:00,127.79,127.8,127.69,127.76,6572.0,125.9931,126.003,125.8945,125.9635,6572.0
2023-09-12 15:30:00,127.76,127.84,127.73,127.75,9108.0,125.9635,126.0424,125.934,125.9537,9108.0
2023-09-12 15:35:00,127.78,127.88,127.78,127.85,6400.0,125.9833,126.0819,125.9833,126.0523,6400.0
2023-09-12 15:40:00,127.87,127.91,127.81,127.86,11600.0,126.072,126.1114,126.0128,126.0621,11600.0
2023-09-12 15:45:00,127.86,127.89,127.64,127.75,19784.0,126.0621,126.0917,125.8452,125.9537,19784.0
2023-09-12 15:50:00,127.71,128.03,127.71,128.0,45180.0,125.9142,126.2297,125.9142,126.2002,45180.0
2023-09-12 15:55:00,127.98,128.04,127.94,127.94,90032.0,126.1804,126.2396,126.141,126.141,90032.0
2023-09-13 09:30:00,127.88,128.21,127.64,128.01,23400.0,126.0819,126.4072,125.8452,126.21,23400.0
2023-09-13 09:35:00,128.14,128.14,127.41,127.41,7552.0,126.3382,126.3382,125.6185,125.6185,7552.0
2023-09-13 09:40:00,127.23,127.28,127.13,127.28,2168.0,125.441,125.4903,125.3424,125.4903,2168.0
2023-09-13 09:45:00,127.36,127.61,127.36,127.61,2800.0,125.5692,125.8156,125.5692,125.8156,2800.0
2023-09-13 09:50:00,127.64,127.77,127.63,127.77,2400.0,125.8452,125.9734,125.8354,125.9734,2400.0
2023-09-13 09:55:00,127.89,127.92,127.8,127.8,2000.0,126.0917,126.1213,126.003,126.003,2000.0
2023-09-13 10:00:00,127.85,127.85,127.5,127.5,6796.0,126.0523,126.0523,125.7072,125.7072,6796.0
2023-09-13 10:05:00,127.42,127.49,127.33,127.33,3292.0,125.6283,125.6973,125.5396,125.5396,3292.0
2023-09-13 10:10:00,127.34,127.35,127.14,127.14,1600.0,125.5494,125.5593,125.3523,125.3523,1600.0
2023-09-13 10:15:00,126.95,126.96,126.94,126.94,1200.0,125.1649,125.1748,125.1551,125.1551,1200.0
2023-09-13 10:20:00,126.97,127.11,126.94,127.11,2800.0,125.1846,125.3227,125.1551,125.3227,2800.0
2023-09-13 10:25:00,127.23,127.33,127.23,127.3,2400.0,125.441,125.5396,125.441,125.51,2400.0
2023-09-13 10:30:00,127.33,127.33,127.26,127.26,1600.0,125.5396,125.5396,125.4706,125.4706,1600.0
2023-09-13 10:35:00,127.27,127.51,127.27,127.51,4800.0,125.4804,125.7171,125.4804,125.7171,4800.0
2023-09-13 10:40:00,127.63,127.67,127.53,127.53,4000.0,125.8354,125.8748,125.7368,125.7368,4000.0
2023-09-13 10:45:00,127.55,127.66,127.55,127.66,1200.0,125.7565,125.8649,125.7565,125.8649,1200.0
2023-09-13 10:50:00,127.72,127.79,127.58,127.58,3600.0,125.9241,125.9931,125.7861,125.7861,3600.0
2023-09-13 10:55:00,127.53,127.56,127.53,127.56,800.0,125.7368,125.7664,125.7368,125.7664,800.0
2023-09-13 11:00:00,127.58,127.58,127.58,127.58,400.0,125.7861,125.7861,125.7861,125.7861,400.0
2023-09-13 11:05:00,127.69,127.69,127.69,127.69,400.0,125.8945,125.8945,125.8945,125.8945,400.0
2023-09-13 11:10:00,127.64,127.76,127.63,127.69,4624.0,125.8452,125.9635,125.8354,125.8945,4624.0
2023-09-13 11:15:00,127.71,127.75,127.71,127.75,800.0,125.9142,125.9537,125.9142,125.9537,800.0
2023-09-13 11:20:00,127.58,127.65,127.58,127.63,4064.0,125.7861,125.8551,125.7861,125.8354,4064.0
2023-09-13 11:25:00,127.68,127.68,127.62,127.66,2800.0,125.8847,125.8847,125.8255,125.8649,2800.0
2023-09-13 11:30:00,127.7,127.79,127.67,127.79,6800.0,125.9044,125.9931,125.8748,125.9931,6800.0
2023-09-13 11:35:00,127.8,127.83,127.73,127.73,2400.0,126.003,126.0326,125.934,125.934,2400.0
2023-09-13 11:40:00,127.68,128.01,127.68,127.89,19692.0,125.8847,126.21,125.8847,126.0917,19692.0
2023-09-13 11:45:00,127.99,128.08,127.94,128.03,5600.0,126.1903,126.279,126.141,126.2297,5600.0
2023-09-13 11:50:00,127.99,128.04,127.95,128.04,3600.0,126.1903,126.2396,126.1509,126.2396,3600.0
2023-09-13 11:55:00,128.04,128.13,128.01,128.13,3980.0,126.2396,126.3283,126.21,126.3283,3980.0
2023-09-13 12:00:00,128.17,128.17,128.1,128.1,800.0,126.3678,126.3678,126.2988,126.2988,800.0
2023-09-13 12:05:00,128.24,128.25,128.12,128.13,4420.0,126.4368,126.4467,126.3185,126.3283,4420.0
2023-09-13 12:10:00,128.18,128.18,128.03,128.03,2800.0,126.3776,126.3776,126.2297,126.2297,2800.0
2023-09-13 12:15:00,127.85,128.0,127.84,127.99,4232.0,126.0523,126.2002,126.0424,126.1903,4232.0
2023-09-13 12:20:00,128.08,128.08,128.01,128.04,2400.0,126.279,126.279,126.21,126.2396,2400.0
2023-09-13 12:25:00,128.02,128.07,128.02,128.07,3200.0,126.2199,126.2692,126.2199,126.2692,3200.0
2023-09-13 12:30:00,128.16,128.16,128.07,128.1,1600.0,126.3579,126.3579,126.2692,126.2988,1600.0
2023-09-13 12:35:00,128.1,128.1,128.1,128.1,0.0,126.2988,126.2988,126.2988,126.2988,0.0
2023-09-13 12:40:00,128.14,128.24,128.12,128.2,4400.0,126.3382,126.4368,126.3185,126.3974,4400.0
2023-09-13 12:45:00,128.2,128.2,128.13,128.2,1600.0,126.3974,126.3974,126.3283,126.3974,1600.0
2023-09-13 12:50:00,128.16,128.2,128.16,128.2,2000.0,126.3579,126.3974,126.3579,126.3974,2000.0
2023-09-13 12:55:00,128.25,128.33,128.22,128.23,1600.0,126.4467,126.5255,126.4171,126.4269,1600.0
2023-09-13 13:00:00,128.26,128.3,128.24,128.28,2532.0,126.4565,126.4959,126.4368,126.4762,2532.0
2023-09-13 13:05:00,128.28,128.28,128.28,128.28,0.0,126.4762,126.4762,126.4762,126.4762,0.0
2023-09-13 13:10:00,128.25,128.34,128.25,128.34,4020.0,126.4467,126.5354,126.4467,126.5354,4020.0
2023-09-13 13:15:00,128.37,128.38,128.33,128.38,1200.0,126.565,126.5748,126.5255,126.5748,1200.0
2023-09-13 13:20:00,128.42,128.53,128.42,128.52,2000.0,126.6143,126.7227,126.6143,126.7129,2000.0
2023-09-13 13:25:00,128.49,128.51,128.46,128.47,2800.0,126.6833,126.703,126.6537,126.6636,2800.0
2023-09-13 13:30:00,128.41,128.45,128.41,128.44,1200.0,126.6044,126.6438,126.6044,126.634,1200.0
2023-09-13 13:35:00,128.35,128.37,128.35,128.37,2100.0,126.5452,126.565,126.5452,126.565,2100.0
2023-09-13 13:40:00,128.34,128.34,128.34,128.34,400.0,126.5354,126.5354,126.5354,126.5354,400.0
2023-09-13 13:45:00,128.31,128.31,128.2,128.2,2400.0,126.5058,126.5058,126.3974,126.3974,2400.0
2023-09-13 13:50:00,128.24,128.24,128.22,128.23,1600.0,126.4368,126.4368,126.4171,126.4269,1600.0
2023-09-13 13:55:00,128.22,128.46,128.22,128.41,6400.0,126.4171,126.6537,126.4171,126.6044,6400.0
2023-09-13 14:00:00,128.4,128.4,128.31,128.31,800.0,126.5945,126.5945,126.5058,126.5058,800.0
2023-09-13 14:05:00,128.28,128.3,128.27,128.3,1200.0,126.4762,126.4959,126.4664,126.4959,1200.0
2023-09-13 14:10:00,128.32,128.37,128.32,128.37,800.0,126.5157,126.565,126.5157,126.565,800.0
2023-09-13 14:15:00,128.22,128.27,128.17,128.22,4000.0,126.4171,126.4664,126.3678,126.4171,4000.0
2023-09-13 14:20:00,128.21,128.24,128.18,128.24,2208.0,126.4072,126.4368,126.3776,126.4368,2208.0
2023-09-13 14:25:00,128.29,128.29,128.23,128.28,1224.0,126.4861,126.4861,126.4269,126.4762,1224.0
2023-09-13 14:30:00,128.26,128.26,128.16,128.19,2400.0,126.4565,126.4565,126.3579,126.3875,2400.0
2023-09-13 14:35:00,128.22,128.25,128.13,128.22,2800.0,126.4171,126.4467,126.3283,126.4171,2800.0
2023-09-13 14:40:00,128.24,128.36,128.18,128.36,11320.0,126.4368,126.5551,126.3776,126.5551,11320.0
2023-09-13 14:45:00,128.32,128.35,128.31,128.35,2160.0,126.5157,126.5452,126.5058,126.5452,2160.0
2023-09-13 14:50:00,128.25,128.26,128.15,128.21,2800.0,126.4467,126.4565,126.3481,126.4072,2800.0
2023-09-13 14:55:00,128.14,128.3,128.14,128.3,4540.0,126.3382,126.4959,126.3382,126.4959,4540.0
2023-09-13 15:00:00,128.22,128.25,128.19,128.19,2000.0,126.4171,126.4467,126.3875,126.3875,2000.0
2023-09-13 15:05:00,128.09,128.13,128.09,128.13,3596.0,126.2889,126.3283,126.2889,126.3283,3596.0
2023-09-13 15:10:00,128.09,128.14,128.09,128.14,1200.0,126.2889,126.3382,126.2889,126.3382,1200.0
2023-09-13 15:15:00,128.04,128.13,128.02,128.06,19964.0,126.2396,126.3283,126.2199,126.2593,19964.0
2023-09-13 15:20:00,128.1,128.1,128.04,128.1,2068.0,126.2988,126.2988,126.2396,126.2988,2068.0
2023-09-13 15:25:00,128.1,128.1,128.07,128.07,1216.0,126.2988,126.2988,126.2692,126.2692,1216.0
2023-09-13 15:30:00,128.1,128.24,128.08,128.24,8600.0,126.2988,126.4368,126.279,126.4368,8600.0
2023-09-13 15:35:00,128.23,128.43,128.23,128.42,11680.0,126.4269,126.6241,126.4269,126.6143,11680.0
2023-09-13 15:40:00,128.47,128.47,128.34,128.42,19496.0,126.6636,126.6636,126.5354,126.6143,19496.0
2023-09-13 15:45:00,128.43,128.63,128.43,128.6,14844.0,126.6241,126.8213,126.6241,126.7917,14844.0
2023-09-13 15:50:00,128.51,128.67,128.51,128.6,28960.0,126.703,126.8607,126.703,126.7917,28960.0
2023-09-13 15:55:00,128.52,128.79,128.52,128.74,80960.0,126.7129,126.9791,126.7129,126.9298,80960.0
2023-09-14 09:30:00,129.52,129.75,129.5,129.75,27696.0,127.6988,127.9256,127.6791,127.9256,27696.0
2023-09-14 09:35:00,129.75,129.88,129.75,129.79,5280.0,127.9256,128.0537,127.9256,127.965,5280.0
2023-09-14 09:40:00,129.63,129.64,129.54,129.54,1780.0,127.8072,127.8171,127.7185,127.7185,1780.0
2023-09-14 09:45:00,129.48,129.66,129.47,129.57,4040.0,127.6594,127.8368,127.6495,127.7481,4040.0
2023-09-14 09:50:00,129.67,129.87,129.6,129.87,18580.0,127.8467,128.0439,127.7777,128.0439,18580.0
2023-09-14 09:55:00,129.8,129.95,129.77,129.93,3760.0,127.9749,128.1227,127.9453,128.103,3760.0
2023-09-14 10:00:00,129.91,129.91,129.67,129.72,7080.0,128.0833,128.0833,127.8467,127.896,7080.0
2023-09-14 10:05:00,129.75,129.81,129.72,129.74,7276.0,127.9256,127.9847,127.896,127.9157,7276.0
2023-09-14 10:10:00,129.7,129.78,129.7,129.76,4800.0,127.8763,127.9551,127.8763,127.9354,4800.0
2023-09-14 10:15:00,129.84,129.99,129.82,129.99,10800.0,128.0143,128.1622,127.9946,128.1622,10800.0
2023-09-14 10:20:00,130.01,130.13,130.01,130.12,8128.0,128.1819,128.3002,128.1819,128.2904,8128.0
2023-09-14 10:25:00,130.05,130.12,129.99,130.12,1680.0,128.2213,128.2904,128.1622,128.2904,1680.0
2023-09-14 10:30:00,130.17,130.2,130.13,130.2,9200.0,128.3397,128.3692,128.3002,128.3692,9200.0
2023-09-14 10:35:00,130.25,130.28,130.21,130.27,5492.0,128.4185,128.4481,128.3791,128.4382,5492.0
2023-09-14 10:40:00,130.27,130.39,130.26,130.26,4800.0,128.4382,128.5566,128.4284,128.4284,4800.0
2023-09-14 10:45:00,130.46,130.51,130.38,130.38,4400.0,128.6256,128.6749,128.5467,128.5467,4400.0
2023-09-14 10:50:00,130.41,130.52,130.41,130.52,5732.0,128.5763,128.6847,128.5763,128.6847,5732.0
2023-09-14 10:55:00,130.44,130.49,130.4,130.41,3164.0,128.6059,128.6552,128.5664,128.5763,3164.0
2023-09-14 11:00:00,130.4,130.48,130.4,130.48,1704.0,128.5664,128.6453,128.5664,128.6453,1704.0
2023-09-14 11:05:00,130.41,130.41,130.2,130.32,5200.0,128.5763,128.5763,128.3692,128.4875,5200.0
2023-09-14 11:10:00,130.34,130.35,130.22,130.33,2800.0,128.5073,128.5171,128.3889,128.4974,2800.0
2023-09-14 11:15:00,130.3,130.35,130.1,130.14,3600.0,128.4678,128.5171,128.2706,128.3101,3600.0
2023-09-14 11:20:00,130.14,130.14,130.14,130.14,0.0,128.3101,128.3101,128.3101,128.3101,0.0
2023-09-14 11:25:00,130.13,130.14,130.1,130.14,2000.0,128.3002,128.3101,128.2706,128.3101,2000.0
2023-09-14 11:30:00,130.13,130.18,130.06,130.06,2000.0,128.3002,128.3495,128.2312,128.2312,2000.0
2023-09-14 11:35:00,130.03,130.13,130.02,130.09,5024.0,128.2016,128.3002,128.1918,128.2608,5024.0
2023-09-14 11:40:00,130.06,130.16,130.06,130.16,2812.0,128.2312,128.3298,128.2312,128.3298,2812.0
2023-09-14 11:45:00,130.22,130.24,130.15,130.16,2400.0,128.3889,128.4087,128.3199,128.3298,2400.0
2023-09-14 11:50:00,130.21,130.29,130.21,130.29,2108.0,128.3791,128.458,128.3791,128.458,2108.0
2023-09-14 11:55:00,130.3,130.35,130.23,130.29,6188.0,128.4678,128.5171,128.3988,128.458,6188.0
2023-09-14 12:00:00,130.31,130.31,130.24,130.3,1200.0,128.4777,128.4777,128.4087,128.4678,1200.0
2023-09-14 12:05:00,130.27,130.36,130.27,130.32,1200.0,128.4382,128.527,128.4382,128.4875,1200.0
2023-09-14 12:10:00,130.36,130.45,130.36,130.45,800.0,128.527,128.6157,128.527,128.6157,800.0
2023-09-14 12:15:00,130.5,130.7,130.5,130.7,2400.0,128.665,128.8622,128.665,128.8622,2400.0
2023-09-14 12:20:00,130.67,130.67,130.66,130.66,1200.0,128.8326,128.8326,128.8228,128.8228,1200.0
2023-09-14 12:25:00,130.59,130.7,130.59,130.7,2000.0,128.7537,128.8622,128.7537,128.8622,2000.0
2023-09-14 12:30:00,130.79,130.8,130.79,130.8,800.0,128.9509,128.9608,128.9509,128.9608,800.0
2023-09-14 12:35:00,130.77,130.79,130.75,130.79,2656.0,128.9312,128.9509,128.9115,128.9509,2656.0
2023-09-14 12:40:00,130.77,130.85,130.77,130.84,26488.0,128.9312,129.0101,128.9312,129.0002,26488.0
2023-09-14 12:45:00,130.87,130.9,130.83,130.83,3600.0,129.0298,129.0594,128.9904,128.9904,3600.0
2023-09-14 12:50:00,130.9,131.02,130.9,131.02,2000.0,129.0594,129.1777,129.0594,129.1777,2000.0
2023-09-14 12:55:00,131.06,131.1,131.0,131.06,4000.0,129.2171,129.2566,129.158,129.2171,4000.0
2023-09-14 13:00:00,130.98,130.98,130.84,130.84,2800.0,129.1383,129.1383,129.0002,129.0002,2800.0
2023-09-14 13:05:00,130.84,130.92,130.83,130.9,26924.0,129.0002,129.0791,128.9904,129.0594,26924.0
2023-09-14 13:10:00,130.91,130.96,130.86,130.88,6800.0,129.0692,129.1185,129.02,129.0397,6800.0
2023-09-14 13:15:00,130.85,130.85,130.85,130.85,400.0,129.0101,129.0101,129.0101,129.0101,400.0
2023-09-14 13:20:00,131.01,131.01,130.86,130.88,3160.0,129.1678,129.1678,129.02,129.0397,3160.0
2023-09-14 13:25:00,130.87,131.0,130.87,131.0,1200.0,129.0298,129.158,129.0298,129.158,1200.0
2023-09-14 13:30:00,130.97,131.01,130.97,131.01,2400.0,129.1284,129.1678,129.1284,129.1678,2400.0
2023-09-14 13:35:00,131.02,131.02,130.96,130.96,3168.0,129.1777,129.1777,129.1185,129.1185,3168.0
2023-09-14 13:40:00,130.96,130.96,130.96,130.96,800.0,129.1185,129.1185,129.1185,129.1185,800.0
2023-09-14 13:45:00,130.99,131.03,130.97,131.01,2400.0,129.1481,129.1876,129.1284,129.1678,2400.0
2023-09-14 13:50:00,130.98,131.14,130.98,131.14,3460.0,129.1383,129.296,129.1383,129.296,3460.0
2023-09-14 13:55:00,131.11,131.11,131.04,131.09,2800.0,129.2664,129.2664,129.1974,129.2467,2800.0
2023-09-14 14:00:00,131.03,131.03,130.85,130.85,6000.0,129.1876,129.1876,129.0101,129.0101,6000.0
2023-09-14 14:05:00,130.83,130.95,130.83,130.95,4808.0,128.9904,129.1087,128.9904,129.1087,4808.0
2023-09-14 14:10:00,130.91,130.93,130.86,130.87,2288.0,129.0692,129.089,129.02,129.0298,2288.0
2023-09-14 14:15:00,130.85,130.91,130.85,130.88,16036.0,129.0101,129.0692,129.0101,129.0397,16036.0
2023-09-14 14:20:00,130.91,130.91,130.72,130.72,5336.0,129.0692,129.0692,128.8819,128.8819,5336.0
2023-09-14 14:25:00,130.71,130.75,130.7,130.75,3600.0,128.8721,128.9115,128.8622,128.9115,3600.0
2023-09-14 14:30:00,130.75,130.76,130.7,130.76,1600.0,128.9115,128.9214,128.8622,128.9214,1600.0
2023-09-14 14:35:00,130.78,130.82,130.74,130.78,3532.0,128.9411,128.9805,128.9016,128.9411,3532.0
2023-09-14 14:40:00,130.79,130.83,130.73,130.79,7600.0,128.9509,128.9904,128.8918,128.9509,7600.0
2023-09-14 14:45:00,130.76,130.79,130.53,130.53,6848.0,128.9214,128.9509,128.6946,128.6946,6848.0
2023-09-14 14:50:00,130.49,130.52,130.4,130.45,4240.0,128.6552,128.6847,128.5664,128.6157,4240.0
2023-09-14 14:55:00,130.51,130.56,130.46,130.52,8044.0,128.6749,128.7242,128.6256,128.6847,8044.0
2023-09-14 15:00:00,130.49,130.58,130.45,130.57,6028.0,128.6552,128.7439,128.6157,128.734,6028.0
2023-09-14 15:05:00,130.61,130.79,130.6,130.77,7200.0,128.7735,128.9509,128.7636,128.9312,7200.0
2023-09-14 15:10:00,130.73,130.9,130.72,130.84,4004.0,128.8918,129.0594,128.8819,129.0002,4004.0
2023-09-14 15:15:00,130.87,130.9,130.81,130.84,4628.0,129.0298,129.0594,128.9707,129.0002,4628.0
2023-09-14 15:20:00,130.81,130.81,130.76,130.78,6856.0,128.9707,128.9707,128.9214,128.9411,6856.0
2023-09-14 15:25:00,130.79,130.79,130.7,130.74,6800.0,128.9509,128.9509,128.8622,128.9016,6800.0
2023-09-14 15:30:00,130.73,130.74,130.65,130.68,11508.0,128.8918,128.9016,128.8129,128.8425,11508.0
2023-09-14 15:35:00,130.71,130.83,130.68,130.77,24760.0,128.8721,128.9904,128.8425,128.9312,24760.0
2023-09-14 15:40:00,130.74,130.85,130.74,130.77,17024.0,128.9016,129.0101,128.9016,128.9312,17024.0
2023-09-14 15:45:00,130.83,130.83,130.72,130.83,15464.0,128.9904,128.9904,128.8819,128.9904,15464.0
2023-09-14 15:50:00,130.83,130.95,130.78,130.84,25700.0,128.9904,129.1087,128.9411,129.0002,25700.0
2023-09-14 15:55:00,130.94,130.97,130.79,130.85,103700.0,129.0988,129.1284,128.9509,129.0101,103700.0
2023-09-15 09:30:00,131.16,131.19,130.5,130.53,541396.0,129.3157,129.3453,128.665,128.6946,541396.0
2023-09-15 09:35:00,130.38,130.62,130.38,130.62,6516.0,128.5467,128.7833,128.5467,128.7833,6516.0
2023-09-15 09:40:00,130.58,130.64,130.5,130.64,2800.0,128.7439,128.803,128.665,128.803,2800.0
2023-09-15 09:45:00,130.54,130.54,130.37,130.41,16972.0,128.7045,128.7045,128.5368,128.5763,16972.0
2023-09-15 09:50:00,130.61,130.7,130.56,130.69,1996.0,128.7735,128.8622,128.7242,128.8523,1996.0
2023-09-15 09:55:00,130.75,130.87,130.49,130.87,34764.0,128.9115,129.0298,128.6552,129.0298,34764.0
2023-09-15 10:00:00,130.65,130.91,130.59,130.64,10868.0,128.8129,129.0692,128.7537,128.803,10868.0
2023-09-15 10:05:00,130.48,130.7,130.48,130.54,12800.0,128.6453,128.8622,128.6453,128.7045,12800.0
2023-09-15 10:10:00,130.59,130.59,130.43,130.44,6000.0,128.7537,128.7537,128.596,128.6059,6000.0
2023-09-15 10:15:00,130.38,130.44,130.3,130.4,14400.0,128.5467,128.6059,128.4678,128.5664,14400.0
2023-09-15 10:20:00,130.43,130.52,130.06,130.11,5200.0,128.596,128.6847,128.2312,128.2805,5200.0
2023-09-15 10:25:00,129.98,129.98,129.79,129.79,1600.0,128.1523,128.1523,127.965,127.965,1600.0
2023-09-15 10:30:00,129.81,129.95,129.8,129.95,1748.0,127.9847,128.1227,127.9749,128.1227,1748.0
2023-09-15 10:35:00,129.91,129.91,129.91,129.91,400.0,128.0833,128.0833,128.0833,128.0833,400.0
2023-09-15 10:40:00,129.94,130.01,129.88,129.91,9068.0,128.1129,128.1819,128.0537,128.0833,9068.0
2023-09-15 10:45:00,129.75,129.82,129.62,129.62,6000.0,127.9256,127.9946,127.7974,127.7974,6000.0
2023-09-15 10:50:00,129.56,129.56,129.13,129.33,9772.0,127.7382,127.7382,127.3143,127.5115,9772.0
2023-09-15 10:55:00,129.24,129.32,129.23,129.32,1600.0,127.4227,127.5016,127.4129,127.5016,1600.0
2023-09-15 11:00:00,129.21,129.29,129.16,129.16,1600.0,127.3932,127.472,127.3439,127.3439,1600.0
2023-09-15 11:05:00,129.23,129.29,129.16,129.21,4000.0,127.4129,127.472,127.3439,127.3932,4000.0
2023-09-15 11:10:00,129.29,129.29,129.13,129.13,3224.0,127.472,127.472,127.3143,127.3143,3224.0
2023-09-15 11:15:00,129.12,129.26,129.11,129.14,3604.0,127.3044,127.4424,127.2946,127.3241,3604.0
2023-09-15 11:20:00,129.12,129.23,129.08,129.21,4400.0,127.3044,127.4129,127.265,127.3932,4400.0
2023-09-15 11:25:00,129.25,129.35,129.15,129.35,6400.0,127.4326,127.5312,127.334,127.5312,6400.0
2023-09-15 11:30:00,129.24,129.29,129.05,129.13,7088.0,127.4227,127.472,127.2354,127.3143,7088.0
2023-09-15 11:35:00,129.17,129.27,129.07,129.25,19828.0,127.3537,127.4523,127.2551,127.4326,19828.0
2023-09-15 11:40:00,129.26,129.37,129.26,129.37,800.0,127.4424,127.5509,127.4424,127.5509,800.0
2023-09-15 11:45:00,129.34,129.43,129.34,129.43,2400.0,127.5213,127.6101,127.5213,127.6101,2400.0
2023-09-15 11:50:00,129.42,129.42,129.33,129.37,10800.0,127.6002,127.6002,127.5115,127.5509,10800.0
2023-09-15 11:55:00,129.34,129.34,129.34,129.34,2800.0,127.5213,127.5213,127.5213,127.5213,2800.0
2023-09-15 12:00:00,129.39,129.43,129.27,129.27,6820.0,127.5706,127.6101,127.4523,127.4523,6820.0
2023-09-15 12:05:00,129.28,129.31,129.28,129.31,2400.0,127.4622,127.4917,127.4622,127.4917,2400.0
2023-09-15 12:10:00,129.29,129.29,129.18,129.18,3200.0,127.472,127.472,127.3636,127.3636,3200.0
2023-09-15 12:15:00,128.98,128.98,128.88,128.88,1600.0,127.1664,127.1664,127.0678,127.0678,1600.0
2023-09-15 12:20:00,128.87,128.88,128.82,128.85,3164.0,127.0579,127.0678,127.0086,127.0382,3164.0
2023-09-15 12:25:00,128.94,128.95,128.88,128.95,1600.0,127.1269,127.1368,127.0678,127.1368,1600.0
2023-09-15 12:30:00,128.99,128.99,128.99,128.99,400.0,127.1762,127.1762,127.1762,127.1762,400.0
2023-09-15 12:35:00,128.99,128.99,128.99,128.99,0.0,127.1762,127.1762,127.1762,127.1762,0.0
2023-09-15 12:40:00,129.0,129.0,128.84,128.84,2400.0,127.1861,127.1861,127.0284,127.0284,2400.0
2023-09-15 12:45:00,128.84,128.84,128.84,128.84,0.0,127.0284,127.0284,127.0284,127.0284,0.0
2023-09-15 12:50:00,128.84,128.84,128.84,128.84,0.0,127.0284,127.0284,127.0284,127.0284,0.0
2023-09-15 12:55:00,128.84,128.84,128.84,128.84,0.0,127.0284,127.0284,127.0284,127.0284,0.0
2023-09-15 13:00:00,129.03,129.03,128.96,128.96,4136.0,127.2157,127.2157,127.1467,127.1467,4136.0
2023-09-15 13:05:00,128.96,128.97,128.96,128.97,800.0,127.1467,127.1565,127.1467,127.1565,800.0
2023-09-15 13:10:00,128.94,128.94,128.83,128.93,1200.0,127.1269,127.1269,127.0185,127.1171,1200.0
2023-09-15 13:15:00,129.03,129.05,129.03,129.05,1200.0,127.2157,127.2354,127.2157,127.2354,1200.0
2023-09-15 13:20:00,129.05,129.05,129.05,129.05,0.0,127.2354,127.2354,127.2354,127.2354,0.0
2023-09-15 13:25:00,129.13,129.13,129.12,129.12,1600.0,127.3143,127.3143,127.3044,127.3044,1600.0
2023-09-15 13:30:00,129.12,129.12,129.12,129.12,400.0,127.3044,127.3044,127.3044,127.3044,400.0
2023-09-15 13:35:00,129.21,129.36,129.21,129.35,1600.0,127.3932,127.541,127.3932,127.5312,1600.0
2023-09-15 13:40:00,129.39,129.39,129.33,129.35,4428.0,127.5706,127.5706,127.5115,127.5312,4428.0
2023-09-15 13:45:00,129.39,129.39,129.39,129.39,520.0,127.5706,127.5706,127.5706,127.5706,520.0
2023-09-15 13:50:00,129.3,129.3,129.26,129.27,2400.0,127.4819,127.4819,127.4424,127.4523,2400.0
2023-09-15 13:55:00,129.23,129.23,129.23,129.23,428.0,127.4129,127.4129,127.4129,127.4129,428.0
2023-09-15 14:00:00,129.35,129.35,129.34,129.34,800.0,127.5312,127.5312,127.5213,127.5213,800.0
2023-09-15 14:05:00,129.28,129.33,129.2,129.21,4024.0,127.4622,127.5115,127.3833,127.3932,4024.0
2023-09-15 14:10:00,129.12,129.24,129.06,129.06,3200.0,127.3044,127.4227,127.2453,127.2453,3200.0
2023-09-15 14:15:00,129.21,129.21,129.17,129.17,800.0,127.3932,127.3932,127.3537,127.3537,800.0
2023-09-15 14:20:00,129.17,129.17,129.17,129.17,400.0,127.3537,127.3537,127.3537,127.3537,400.0
2023-09-15 14:25:00,129.13,129.16,129.08,129.1,3228.0,127.3143,127.3439,127.265,127.2847,3228.0
2023-09-15 14:30:00,129.15,129.25,129.15,129.24,3960.0,127.334,127.4326,127.334,127.4227,3960.0
2023-09-15 14:35:00,129.3,129.31,129.3,129.31,800.0,127.4819,127.4917,127.4819,127.4917,800.0
2023-09-15 14:40:00,129.31,129.39,129.29,129.38,2800.0,127.4917,127.5706,127.472,127.5608,2800.0
2023-09-15 14:45:00,129.39,129.39,129.39,129.39,400.0,127.5706,127.5706,127.5706,127.5706,400.0
2023-09-15 14:50:00,129.41,129.47,129.41,129.47,2040.0,127.5903,127.6495,127.5903,127.6495,2040.0
2023-09-15 14:55:00,129.51,129.54,129.5,129.54,1200.0,127.6889,127.7185,127.6791,127.7185,1200.0
2023-09-15 15:00:00,129.52,129.52,129.43,129.43,4000.0,127.6988,127.6988,127.6101,127.6101,4000.0
2023-09-15 15:05:00,129.39,129.42,129.38,129.41,2540.0,127.5706,127.6002,127.5608,127.5903,2540.0
2023-09-15 15:10:00,129.47,129.53,129.45,129.53,1600.0,127.6495,127.7087,127.6298,127.7087,1600.0
2023-09-15 15:15:00,129.56,129.56,129.48,129.54,3200.0,127.7382,127.7382,127.6594,127.7185,3200.0
2023-09-15 15:20:00,129.5,129.55,129.48,129.48,1200.0,127.6791,127.7284,127.6594,127.6594,1200.0
2023-09-15 15:25:00,129.51,129.61,129.51,129.61,2864.0,127.6889,127.7875,127.6889,127.7875,2864.0
2023-09-15 15:30:00,129.65,129.66,129.57,129.57,5640.0,127.827,127.8368,127.7481,127.7481,5640.0
2023-09-15 15:35:00,129.52,129.52,129.4,129.44,4788.0,127.6988,127.6988,127.5805,127.6199,4788.0
2023-09-15 15:40:00,129.39,129.51,129.38,129.51,4312.0,127.5706,127.6889,127.5608,127.6889,4312.0
2023-09-15 15:45:00,129.52,129.6,129.43,129.43,9580.0,127.6988,127.7777,127.6101,127.6101,9580.0
2023-09-15 15:50:00,129.07,129.31,129.02,129.18,21216.0,127.2551,127.4917,127.2058,127.3636,21216.0
2023-09-15 15:55:00,129.16,129.16,128.67,128.75,199444.0,127.3439,127.3439,126.8607,126.9396,199444.0
2023-09-18 09:30:00,128.61,129.07,128.54,129.07,17408.0,126.8016,127.2551,126.7326,127.2551,17408.0
2023-09-18 09:35:00,129.37,129.37,129.2,129.33,2000.0,127.5509,127.5509,127.3833,127.5115,2000.0
2023-09-18 09:40:00,129.01,129.01,129.01,129.01,400.0,127.196,127.196,127.196,127.196,400.0
2023-09-18 09:45:00,129.1,129.1,129.05,129.05,800.0,127.2847,127.2847,127.2354,127.2354,800.0
2023-09-18 09:50:00,128.88,128.88,128.58,128.59,4000.0,127.0678,127.0678,126.772,126.7819,4000.0
2023-09-18 09:55:00,128.49,128.61,128.49,128.61,1604.0,126.6833,126.8016,126.6833,126.8016,1604.0
2023-09-18 10:00:00,128.79,128.79,128.55,128.7,4680.0,126.9791,126.9791,126.7424,126.8903,4680.0
2023-09-18 10:05:00,128.47,128.56,128.47,128.56,2100.0,126.6636,126.7523,126.6636,126.7523,2100.0
2023-09-18 10:10:00,128.52,128.64,128.47,128.6,5472.0,126.7129,126.8312,126.6636,126.7917,5472.0
2023-09-18 10:15:00,128.55,128.6,128.54,128.55,2680.0,126.7424,126.7917,126.7326,126.7424,2680.0
2023-09-18 10:20:00,128.52,128.7,128.52,128.7,5852.0,126.7129,126.8903,126.7129,126.8903,5852.0
2023-09-18 10:25:00,128.7,128.71,128.55,128.56,7336.0,126.8903,126.9002,126.7424,126.7523,7336.0
2023-09-18 10:30:00,128.58,128.74,128.54,128.69,10692.0,126.772,126.9298,126.7326,126.8805,10692.0
2023-09-18 10:35:00,128.73,128.76,128.56,128.56,4800.0,126.9199,126.9495,126.7523,126.7523,4800.0
2023-09-18 10:40:00,128.54,128.56,128.54,128.55,2400.0,126.7326,126.7523,126.7326,126.7424,2400.0
2023-09-18 10:45:00,128.62,128.72,128.62,128.7,4712.0,126.8114,126.91,126.8114,126.8903,4712.0
2023-09-18 10:50:00,128.71,128.78,128.71,128.78,1600.0,126.9002,126.9692,126.9002,126.9692,1600.0
2023-09-18 10:55:00,128.78,128.79,128.68,128.68,2000.0,126.9692,126.9791,126.8706,126.8706,2000.0
2023-09-18 11:00:00,128.72,128.72,128.71,128.71,1600.0,126.91,126.91,126.9002,126.9002,1600.0
2023-09-18 11:05:00,128.69,128.71,128.66,128.66,8464.0,126.8805,126.9002,126.8509,126.8509,8464.0
2023-09-18 11:10:00,128.56,128.6,128.47,128.55,2800.0,126.7523,126.7917,126.6636,126.7424,2800.0
2023-09-18 11:15:00,128.47,128.49,128.43,128.46,3744.0,126.6636,126.6833,126.6241,126.6537,3744.0
2023-09-18 11:20:00,128.41,128.52,128.41,128.47,2000.0,126.6044,126.7129,126.6044,126.6636,2000.0
2023-09-18 11:25:00,128.51,128.51,128.51,128.51,800.0,126.703,126.703,126.703,126.703,800.0
2023-09-18 11:30:00,128.63,128.63,128.58,128.58,1600.0,126.8213,126.8213,126.772,126.772,1600.0
2023-09-18 11:35:00,128.53,128.57,128.5,128.53,3600.0,126.7227,126.7622,126.6931,126.7227,3600.0
2023-09-18 11:40:00,128.55,128.55,128.53,128.53,800.0,126.7424,126.7424,126.7227,126.7227,800.0
2023-09-18 11:45:00,128.56,128.6,128.53,128.53,4400.0,126.7523,126.7917,126.7227,126.7227,4400.0
2023-09-18 11:50:00,128.54,128.57,128.54,128.54,1200.0,126.7326,126.7622,126.7326,126.7326,1200.0
2023-09-18 11:55:00,128.58,128.6,128.54,128.54,5432.0,126.772,126.7917,126.7326,126.7326,5432.0
2023-09-18 12:00:00,128.68,128.84,128.68,128.84,8100.0,126.8706,127.0284,126.8706,127.0284,8100.0
2023-09-18 12:05:00,128.82,128.82,128.77,128.77,800.0,127.0086,127.0086,126.9593,126.9593,800.0
2023-09-18 12:10:00,128.84,128.88,128.84,128.87,2800.0,127.0284,127.0678,127.0284,127.0579,2800.0
2023-09-18 12:15:00,128.84,128.85,128.84,128.85,1200.0,127.0284,127.0382,127.0284,127.0382,1200.0
2023-09-18 12:20:00,128.92,128.94,128.92,128.94,1600.0,127.1072,127.1269,127.1072,127.1269,1600.0
2023-09-18 12:25:00,128.97,128.98,128.97,128.98,800.0,127.1565,127.1664,127.1565,127.1664,800.0
2023-09-18 12:30:00,129.1,129.1,129.08,129.08,1084.0,127.2847,127.2847,127.265,127.265,1084.0
2023-09-18 12:35:00,129.02,129.02,129.01,129.01,2192.0,127.2058,127.2058,127.196,127.196,2192.0
2023-09-18 12:40:00,129.02,129.02,129.02,129.02,944.0,127.2058,127.2058,127.2058,127.2058,944.0
2023-09-18 12:45:00,128.99,129.01,128.99,129.01,1200.0,127.1762,127.196,127.1762,127.196,1200.0
2023-09-18 12:50:00,129.07,129.08,129.04,129.05,4000.0,127.2551,127.265,127.2255,127.2354,4000.0
2023-09-18 12:55:00,129.08,129.08,129.08,129.08,400.0,127.265,127.265,127.265,127.265,400.0
2023-09-18 13:00:00,129.08,129.08,129.08,129.08,0.0,127.265,127.265,127.265,127.265,0.0
2023-09-18 13:05:00,129.08,129.08,129.05,129.05,800.0,127.265,127.265,127.2354,127.2354,800.0
2023-09-18 13:10:00,129.07,129.07,129.07,129.07,400.0,127.2551,127.2551,127.2551,127.2551,400.0
2023-09-18 13:15:00,129.05,129.05,129.05,129.05,400.0,127.2354,127.2354,127.2354,127.2354,400.0
2023-09-18 13:20:00,129.1,129.16,129.1,129.15,2000.0,127.2847,127.3439,127.2847,127.334,2000.0
2023-09-18 13:25:00,129.21,129.21,129.19,129.19,1400.0,127.3932,127.3932,127.3734,127.3734,1400.0
2023-09-18 13:30:00,129.22,129.22,129.22,129.22,800.0,127.403,127.403,127.403,127.403,800.0
2023-09-18 13:35:00,129.24,129.31,129.24,129.29,5892.0,127.4227,127.4917,127.4227,127.472,5892.0
2023-09-18 13:40:00,129.31,129.31,129.26,129.26,2400.0,127.4917,127.4917,127.4424,127.4424,2400.0
2023-09-18 13:45:00,129.26,129.26,129.26,129.26,0.0,127.4424,127.4424,127.4424,127.4424,0.0
2023-09-18 13:50:00,129.08,129.17,129.08,129.17,4400.0,127.265,127.3537,127.265,127.3537,4400.0
2023-09-18 13:55:00,129.23,129.27,129.2,129.27,2400.0,127.4129,127.4523,127.3833,127.4523,2400.0
2023-09-18 14:00:00,129.24,129.31,129.22,129.22,1648.0,127.4227,127.4917,127.403,127.403,1648.0
2023-09-18 14:05:00,129.18,129.18,129.12,129.12,2128.0,127.3636,127.3636,127.3044,127.3044,2128.0
2023-09-18 14:10:00,129.12,129.17,129.12,129.16,1600.0,127.3044,127.3537,127.3044,127.3439,1600.0
2023-09-18 14:15:00,129.12,129.15,129.05,129.05,4360.0,127.3044,127.334,127.2354,127.2354,4360.0
2023-09-18 14:20:00,129.04,129.1,129.04,129.08,8464.0,127.2255,127.2847,127.2255,127.265,8464.0
2023-09-18 14:25:00,129.09,129.13,129.09,129.12,1200.0,127.2748,127.3143,127.2748,127.3044,1200.0
2023-09-18 14:30:00,129.11,129.11,129.11,129.11,716.0,127.2946,127.2946,127.2946,127.2946,716.0
2023-09-18 14:35:00,129.16,129.16,129.14,129.14,832.0,127.3439,127.3439,127.3241,127.3241,832.0
2023-09-18 14:40:00,129.14,129.14,129.14,129.14,0.0,127.3241,127.3241,127.3241,127.3241,0.0
2023-09-18 14:45:00,129.18,129.18,129.1,129.1,2000.0,127.3636,127.3636,127.2847,127.2847,2000.0
2023-09-18 14:50:00,129.12,129.12,128.99,128.99,6808.0,127.3044,127.3044,127.1762,127.1762,6808.0
2023-09-18 14:55:00,128.99,128.99,128.88,128.94,5920.0,127.1762,127.1762,127.0678,127.1269,5920.0
2023-09-18 15:00:00,128.94,128.94,128.9,128.9,800.0,127.1269,127.1269,127.0875,127.0875,800.0
2023-09-18 15:05:00,128.96,128.96,128.96,128.96,400.0,127.1467,127.1467,127.1467,127.1467,400.0
2023-09-18 15:10:00,128.96,129.0,128.94,128.94,1200.0,127.1467,127.1861,127.1269,127.1269,1200.0
2023-09-18 15:15:00,128.98,128.99,128.89,128.93,3472.0,127.1664,127.1762,127.0777,127.1171,3472.0
2023-09-18 15:20:00,128.89,128.89,128.89,128.89,400.0,127.0777,127.0777,127.0777,127.0777,400.0
2023-09-18 15:25:00,128.89,128.98,128.89,128.91,1600.0,127.0777,127.1664,127.0777,127.0974,1600.0
2023-09-18 15:30:00,128.93,128.93,128.93,128.93,400.0,127.1171,127.1171,127.1171,127.1171,400.0
2023-09-18 15:35:00,128.81,128.84,128.79,128.79,2000.0,126.9988,127.0284,126.9791,126.9791,2000.0
2023-09-18 15:40:00,128.81,128.84,128.79,128.79,4080.0,126.9988,127.0284,126.9791,126.9791,4080.0
2023-09-18 15:45:00,128.75,128.85,128.75,128.83,4268.0,126.9396,127.0382,126.9396,127.0185,4268.0
2023-09-18 15:50:00,128.66,128.83,128.66,128.68,12492.0,126.8509,127.0185,126.8509,126.8706,12492.0
2023-09-18 15:55:00,128.66,128.73,128.59,128.73,41292.0,126.8509,126.9199,126.7819,126.9199,41292.0
2023-09-19 09:30:00,128.54,128.54,128.54,128.54,9500.0,126.7326,126.7326,126.7326,126.7326,9500.0
2023-09-19 09:35:00,128.23,128.23,128.23,128.23,400.0,126.4269,126.4269,126.4269,126.4269,400.0
2023-09-19 09:40:00,127.89,128.18,127.89,128.18,2800.0,126.0917,126.3776,126.0917,126.3776,2800.0
2023-09-19 09:45:00,128.0,128.35,128.0,128.35,5200.0,126.2002,126.5452,126.2002,126.5452,5200.0
2023-09-19 09:50:00,128.3,128.3,128.3,128.3,400.0,126.4959,126.4959,126.4959,126.4959,400.0
2023-09-19 09:55:00,128.3,128.3,128.3,128.3,0.0,126.4959,126.4959,126.4959,126.4959,0.0
2023-09-19 10:00:00,128.19,128.25,128.15,128.25,3200.0,126.3875,126.4467,126.3481,126.4467,3200.0
2023-09-19 10:05:00,128.23,128.23,127.95,128.01,5476.0,126.4269,126.4269,126.1509,126.21,5476.0
2023-09-19 10:10:00,128.01,128.01,127.89,127.93,5200.0,126.21,126.21,126.0917,126.1311,5200.0
2023-09-19 10:15:00,127.97,127.99,127.89,127.99,5312.0,126.1706,126.1903,126.0917,126.1903,5312.0
2023-09-19 10:20:00,127.94,128.01,127.94,128.01,1600.0,126.141,126.21,126.141,126.21,1600.0
2023-09-19 10:25:00,128.09,128.36,128.02,128.36,4400.0,126.2889,126.5551,126.2199,126.5551,4400.0
2023-09-19 10:30:00,128.34,128.34,128.28,128.32,3200.0,126.5354,126.5354,126.4762,126.5157,3200.0
2023-09-19 10:35:00,128.33,128.33,128.22,128.25,4036.0,126.5255,126.5255,126.4171,126.4467,4036.0
2023-09-19 10:40:00,128.15,128.17,128.07,128.17,3200.0,126.3481,126.3678,126.2692,126.3678,3200.0
2023-09-19 10:45:00,128.16,128.25,128.12,128.15,3044.0,126.3579,126.4467,126.3185,126.3481,3044.0
2023-09-19 10:50:00,128.1,128.22,128.1,128.16,4000.0,126.2988,126.4171,126.2988,126.3579,4000.0
2023-09-19 10:55:00,128.16,128.24,128.16,128.24,1600.0,126.3579,126.4368,126.3579,126.4368,1600.0
2023-09-19 11:00:00,128.21,128.32,128.21,128.32,5556.0,126.4072,126.5157,126.4072,126.5157,5556.0
2023-09-19 11:05:00,128.24,128.35,128.24,128.34,5200.0,126.4368,126.5452,126.4368,126.5354,5200.0
2023-09-19 11:10:00,128.42,128.45,128.42,128.42,1600.0,126.6143,126.6438,126.6143,126.6143,1600.0
2023-09-19 11:15:00,128.43,128.43,128.43,128.43,400.0,126.6241,126.6241,126.6241,126.6241,400.0
2023-09-19 11:20:00,128.5,128.5,128.37,128.41,4000.0,126.6931,126.6931,126.565,126.6044,4000.0
2023-09-19 11:25:00,128.35,128.52,128.27,128.52,9624.0,126.5452,126.7129,126.4664,126.7129,9624.0
2023-09-19 11:30:00,128.52,128.54,128.48,128.48,1200.0,126.7129,126.7326,126.6734,126.6734,1200.0
2023-09-19 11:35:00,128.43,128.43,128.41,128.41,800.0,126.6241,126.6241,126.6044,126.6044,800.0
2023-09-19 11:40:00,128.41,128.41,128.36,128.39,1600.0,126.6044,126.6044,126.5551,126.5847,1600.0
2023-09-19 11:45:00,128.36,128.36,128.35,128.35,1600.0,126.5551,126.5551,126.5452,126.5452,1600.0
2023-09-19 11:50:00,128.3,128.37,128.29,128.33,2400.0,126.4959,126.565,126.4861,126.5255,2400.0
2023-09-19 11:55:00,128.37,128.41,128.35,128.35,2000.0,126.565,126.6044,126.5452,126.5452,2000.0
2023-09-19 12:00:00,128.41,128.41,128.32,128.32,1600.0,126.6044,126.6044,126.5157,126.5157,1600.0
2023-09-19 12:05:00,128.26,128.28,128.26,128.28,800.0,126.4565,126.4762,126.4565,126.4762,800.0
2023-09-19 12:10:00,128.19,128.31,128.19,128.31,2412.0,126.3875,126.5058,126.3875,126.5058,2412.0
2023-09-19 12:15:00,128.3,128.37,128.3,128.37,6400.0,126.4959,126.565,126.4959,126.565,6400.0
2023-09-19 12:20:00,128.37,128.37,128.37,128.37,0.0,126.565,126.565,126.565,126.565,0.0
2023-09-19 12:25:00,128.41,128.41,128.41,128.41,800.0,126.6044,126.6044,126.6044,126.6044,800.0
2023-09-19 12:30:00,128.35,128.47,128.35,128.45,2000.0,126.5452,126.6636,126.5452,126.6438,2000.0
2023-09-19 12:35:00,128.38,128.38,128.18,128.18,2000.0,126.5748,126.5748,126.3776,126.3776,2000.0
2023-09-19 12:40:00,128.17,128.17,128.11,128.11,1600.0,126.3678,126.3678,126.3086,126.3086,1600.0
2023-09-19 12:45:00,128.08,128.09,128.06,128.08,2400.0,126.279,126.2889,126.2593,126.279,2400.0
2023-09-19 12:50:00,128.08,128.14,128.08,128.14,2000.0,126.279,126.3382,126.279,126.3382,2000.0
2023-09-19 12:55:00,128.13,128.13,128.13,128.13,400.0,126.3283,126.3283,126.3283,126.3283,400.0
2023-09-19 13:00:00,128.11,128.11,128.05,128.1,7200.0,126.3086,126.3086,126.2495,126.2988,7200.0
2023-09-19 13:05:00,128.12,128.12,128.07,128.12,7200.0,126.3185,126.3185,126.2692,126.3185,7200.0
2023-09-19 13:10:00,128.12,128.13,128.12,128.13,1600.0,126.3185,126.3283,126.3185,126.3283,1600.0
2023-09-19 13:15:00,128.17,128.17,128.1,128.1,3624.0,126.3678,126.3678,126.2988,126.2988,3624.0
2023-09-19 13:20:00,128.07,128.08,128.06,128.06,1200.0,126.2692,126.279,126.2593,126.2593,1200.0
2023-09-19 13:25:00,128.09,128.1,128.08,128.08,1200.0,126.2889,126.2988,126.279,126.279,1200.0
2023-09-19 13:30:00,128.11,128.13,128.09,128.12,3200.0,126.3086,126.3283,126.2889,126.3185,3200.0
2023-09-19 13:35:00,128.08,128.17,128.08,128.13,3200.0,126.279,126.3678,126.279,126.3283,3200.0
2023-09-19 13:40:00,128.14,128.14,128.13,128.14,2000.0,126.3382,126.3382,126.3283,126.3382,2000.0
2023-09-19 13:45:00,128.1,128.34,128.1,128.3,6000.0,126.2988,126.5354,126.2988,126.4959,6000.0
2023-09-19 13:50:00,128.37,128.37,128.37,128.37,400.0,126.565,126.565,126.565,126.565,400.0
2023-09-19 13:55:00,128.41,128.41,128.25,128.27,3600.0,126.6044,126.6044,126.4467,126.4664,3600.0
2023-09-19 14:00:00,128.31,128.36,128.22,128.36,2260.0,126.5058,126.5551,126.4171,126.5551,2260.0
2023-09-19 14:05:00,128.36,128.36,128.25,128.25,2800.0,126.5551,126.5551,126.4467,126.4467,2800.0
2023-09-19 14:10:00,128.27,128.27,128.21,128.23,2000.0,126.4664,126.4664,126.4072,126.4269,2000.0
2023-09-19 14:15:00,128.24,128.24,128.21,128.21,1600.0,126.4368,126.4368,126.4072,126.4072,1600.0
2023-09-19 14:20:00,128.18,128.18,128.16,128.16,1600.0,126.3776,126.3776,126.3579,126.3579,1600.0
2023-09-19 14:25:00,128.15,128.16,128.12,128.15,2800.0,126.3481,126.3579,126.3185,126.3481,2800.0
2023-09-19 14:30:00,128.12,128.27,128.12,128.27,18020.0,126.3185,126.4664,126.3185,126.4664,18020.0
2023-09-19 14:35:00,128.3,128.37,128.27,128.36,4000.0,126.4959,126.565,126.4664,126.5551,4000.0
2023-09-19 14:40:00,128.36,128.39,128.34,128.37,2800.0,126.5551,126.5847,126.5354,126.565,2800.0
2023-09-19 14:45:00,128.35,128.35,128.3,128.3,800.0,126.5452,126.5452,126.4959,126.4959,800.0
2023-09-19 14:50:00,128.31,128.33,128.31,128.31,2364.0,126.5058,126.5255,126.5058,126.5058,2364.0
2023-09-19 14:55:00,128.37,128.4,128.34,128.35,2800.0,126.565,126.5945,126.5354,126.5452,2800.0
2023-09-19 15:00:00,128.34,128.44,128.33,128.44,5600.0,126.5354,126.634,126.5255,126.634,5600.0
2023-09-19 15:05:00,128.48,128.48,128.43,128.43,800.0,126.6734,126.6734,126.6241,126.6241,800.0
2023-09-19 15:10:00,128.41,128.43,128.39,128.39,1208.0,126.6044,126.6241,126.5847,126.5847,1208.0
2023-09-19 15:15:00,128.5,128.5,128.37,128.5,1600.0,126.6931,126.6931,126.565,126.6931,1600.0
2023-09-19 15:20:00,128.54,128.6,128.52,128.6,2400.0,126.7326,126.7917,126.7129,126.7917,2400.0
2023-09-19 15:25:00,128.57,128.65,128.57,128.65,2400.0,126.7622,126.841,126.7622,126.841,2400.0
2023-09-19 15:30:00,128.71,128.75,128.61,128.72,12492.0,126.9002,126.9396,126.8016,126.91,12492.0
2023-09-19 15:35:00,128.67,128.72,128.63,128.72,2400.0,126.8607,126.91,126.8213,126.91,2400.0
2023-09-19 15:40:00,128.71,128.89,128.71,128.89,4860.0,126.9002,127.0777,126.9002,127.0777,4860.0
2023-09-19 15:45:00,128.96,129.04,128.91,128.92,8160.0,127.1467,127.2255,127.0974,127.1072,8160.0
2023-09-19 15:50:00,128.89,128.92,128.82,128.82,18768.0,127.0777,127.1072,127.0086,127.0086,18768.0
2023-09-19 15:55:00,128.85,128.94,128.72,128.94,74648.0,127.0382,127.1269,126.91,127.1269,74648.0
2023-09-20 09:30:00,129.19,129.81,129.19,129.69,15240.0,127.3734,127.9847,127.3734,127.8664,15240.0
2023-09-20 09:35:00,129.69,129.69,129.69,129.69,0.0,127.8664,127.8664,127.8664,127.8664,0.0
2023-09-20 09:40:00,129.38,129.47,129.38,129.47,800.0,127.5608,127.6495,127.5608,127.6495,800.0
2023-09-20 09:45:00,129.65,129.65,129.65,129.65,468.0,127.827,127.827,127.827,127.827,468.0
2023-09-20 09:50:00,129.65,129.65,129.65,129.65,0.0,127.827,127.827,127.827,127.827,0.0
2023-09-20 09:55:00,129.77,129.78,129.69,129.76,4488.0,127.9453,127.9551,127.8664,127.9354,4488.0
2023-09-20 10:00:00,129.93,129.94,129.93,129.94,2560.0,128.103,128.1129,128.103,128.1129,2560.0
2023-09-20 10:05:00,129.97,130.1,129.85,130.1,4056.0,128.1425,128.2706,128.0242,128.2706,4056.0
2023-09-20 10:10:00,130.04,130.07,130.04,130.07,1600.0,128.2115,128.2411,128.2115,128.2411,1600.0
2023-09-20 10:15:00,130.06,130.2,130.05,130.2,5600.0,128.2312,128.3692,128.2213,128.3692,5600.0
2023-09-20 10:20:00,130.2,130.2,130.16,130.16,800.0,128.3692,128.3692,128.3298,128.3298,800.0
2023-09-20 10:25:00,130.13,130.13,130.13,130.13,400.0,128.3002,128.3002,128.3002,128.3002,400.0
2023-09-20 10:30:00,130.19,130.19,130.19,130.19,400.0,128.3594,128.3594,128.3594,128.3594,400.0
2023-09-20 10:35:00,130.15,130.18,130.12,130.13,3200.0,128.3199,128.3495,128.2904,128.3002,3200.0
2023-09-20 10:40:00,130.19,130.24,130.19,130.19,2000.0,128.3594,128.4087,128.3594,128.3594,2000.0
2023-09-20 10:45:00,130.19,130.19,130.19,130.19,0.0,128.3594,128.3594,128.3594,128.3594,0.0
2023-09-20 10:50:00,130.18,130.4,130.18,130.34,4420.0,128.3495,128.5664,128.3495,128.5073,4420.0
2023-09-20 10:55:00,130.39,130.48,130.39,130.48,2400.0,128.5566,128.6453,128.5566,128.6453,2400.0
2023-09-20 11:00:00,130.46,130.5,130.41,130.41,2400.0,128.6256,128.665,128.5763,128.5763,2400.0
2023-09-20 11:05:00,130.57,130.57,130.57,130.57,1200.0,128.734,128.734,128.734,128.734,1200.0
2023-09-20 11:10:00,130.49,130.54,130.44,130.54,2400.0,128.6552,128.7045,128.6059,128.7045,2400.0
2023-09-20 11:15:00,130.46,130.49,130.46,130.49,1200.0,128.6256,128.6552,128.6256,128.6552,1200.0
2023-09-20 11:20:00,130.42,130.42,130.31,130.35,2400.0,128.5861,128.5861,128.4777,128.5171,2400.0
2023-09-20 11:25:00,130.38,130.42,130.38,130.42,3220.0,128.5467,128.5861,128.5467,128.5861,3220.0
2023-09-20 11:30:00,130.24,130.28,130.24,130.28,800.0,128.4087,128.4481,128.4087,128.4481,800.0
2023-09-20 11:35:00,130.21,130.21,130.21,130.21,400.0,128.3791,128.3791,128.3791,128.3791,400.0
2023-09-20 11:40:00,130.3,130.3,130.3,130.3,400.0,128.4678,128.4678,128.4678,128.4678,400.0
2023-09-20 11:45:00,130.34,130.34,130.34,130.34,400.0,128.5073,128.5073,128.5073,128.5073,400.0
2023-09-20 11:50:00,130.36,130.36,130.36,130.36,800.0,128.527,128.527,128.527,128.527,800.0
2023-09-20 11:55:00,130.37,130.37,130.37,130.37,800.0,128.5368,128.5368,128.5368,128.5368,800.0
2023-09-20 12:00:00,130.38,130.38,130.29,130.29,1720.0,128.5467,128.5467,128.458,128.458,1720.0
2023-09-20 12:05:00,130.38,130.4,130.38,130.4,1680.0,128.5467,128.5664,128.5467,128.5664,1680.0
2023-09-20 12:10:00,130.36,130.42,130.35,130.42,1600.0,128.527,128.5861,128.5171,128.5861,1600.0
2023-09-20 12:15:00,130.42,130.42,130.42,130.42,0.0,128.5861,128.5861,128.5861,128.5861,0.0
2023-09-20 12:20:00,130.43,130.43,130.33,130.36,2812.0,128.596,128.596,128.4974,128.527,2812.0
2023-09-20 12:25:00,130.32,130.32,130.32,130.32,400.0,128.4875,128.4875,128.4875,128.4875,400.0
2023-09-20 12:30:00,130.38,130.38,130.35,130.35,1576.0,128.5467,128.5467,128.5171,128.5171,1576.0
2023-09-20 12:35:00,130.36,130.41,130.36,130.41,2400.0,128.527,128.5763,128.527,128.5763,2400.0
2023-09-20 12:40:00,130.39,130.39,130.33,130.33,800.0,128.5566,128.5566,128.4974,128.4974,800.0
2023-09-20 12:45:00,130.4,130.4,130.36,130.36,1620.0,128.5664,128.5664,128.527,128.527,1620.0
2023-09-20 12:50:00,130.36,130.36,130.36,130.36,0.0,128.527,128.527,128.527,128.527,0.0
2023-09-20 12:55:00,130.45,130.47,130.44,130.47,2000.0,128.6157,128.6354,128.6059,128.6354,2000.0
2023-09-20 13:00:00,130.47,130.47,130.47,130.47,0.0,128.6354,128.6354,128.6354,128.6354,0.0
2023-09-20 13:05:00,130.39,130.4,130.33,130.33,4732.0,128.5566,128.5664,128.4974,128.4974,4732.0
2023-09-20 13:10:00,130.33,130.33,130.13,130.13,2800.0,128.4974,128.4974,128.3002,128.3002,2800.0
2023-09-20 13:15:00,130.08,130.25,130.08,130.25,6400.0,128.2509,128.4185,128.2509,128.4185,6400.0
2023-09-20 13:20:00,130.25,130.25,130.22,130.22,800.0,128.4185,128.4185,128.3889,128.3889,800.0
2023-09-20 13:25:00,130.18,130.18,130.04,130.04,3680.0,128.3495,128.3495,128.2115,128.2115,3680.0
2023-09-20 13:30:00,130.04,130.04,130.04,130.04,0.0,128.2115,128.2115,128.2115,128.2115,0.0
2023-09-20 13:35:00,130.04,130.04,130.04,130.04,0.0,128.2115,128.2115,128.2115,128.2115,0.0
2023-09-20 13:40:00,129.9,129.98,129.87,129.95,4684.0,128.0734,128.1523,128.0439,128.1227,4684.0
2023-09-20 13:45:00,130.0,130.0,130.0,130.0,400.0,128.172,128.172,128.172,128.172,400.0
2023-09-20 13:50:00,130.0,130.06,130.0,130.06,2624.0,128.172,128.2312,128.172,128.2312,2624.0
2023-09-20 13:55:00,130.13,130.15,130.13,130.15,1512.0,128.3002,128.3199,128.3002,128.3199,1512.0
2023-09-20 14:00:00,130.15,130.15,129.56,129.56,7552.0,128.3199,128.3199,127.7382,127.7382,7552.0
2023-09-20 14:05:00,129.56,129.62,129.45,129.61,3788.0,127.7382,127.7974,127.6298,127.7875,3788.0
2023-09-20 14:10:00,129.61,129.61,129.53,129.53,800.0,127.7875,127.7875,127.7087,127.7087,800.0
2023-09-20 14:15:00,129.5,129.69,129.5,129.59,2000.0,127.6791,127.8664,127.6791,127.7678,2000.0
2023-09-20 14:20:00,129.46,129.63,129.46,129.63,800.0,127.6396,127.8072,127.6396,127.8072,800.0
2023-09-20 14:25:00,129.64,129.64,129.54,129.54,1200.0,127.8171,127.8171,127.7185,127.7185,1200.0
2023-09-20 14:30:00,129.57,129.72,129.57,129.7,3988.0,127.7481,127.896,127.7481,127.8763,3988.0
2023-09-20 14:35:00,129.63,129.63,129.57,129.57,848.0,127.8072,127.8072,127.7481,127.7481,848.0
2023-09-20 14:40:00,129.51,129.67,129.51,129.67,800.0,127.6889,127.8467,127.6889,127.8467,800.0
2023-09-20 14:45:00,129.68,129.68,129.49,129.53,2400.0,127.8565,127.8565,127.6692,127.7087,2400.0
2023-09-20 14:50:00,129.52,129.52,129.46,129.5,1200.0,127.6988,127.6988,127.6396,127.6791,1200.0
2023-09-20 14:55:00,129.45,129.45,129.37,129.37,2000.0,127.6298,127.6298,127.5509,127.5509,2000.0
2023-09-20 15:00:00,129.3,129.47,129.29,129.38,2000.0,127.4819,127.6495,127.472,127.5608,2000.0
2023-09-20 15:05:00,129.42,129.42,129.22,129.22,2400.0,127.6002,127.6002,127.403,127.403,2400.0
2023-09-20 15:10:00,129.28,129.28,129.26,129.26,800.0,127.4622,127.4622,127.4424,127.4424,800.0
2023-09-20 15:15:00,129.01,129.01,129.0,129.0,1600.0,127.196,127.196,127.1861,127.1861,1600.0
2023-09-20 15:20:00,129.1,129.16,129.07,129.16,1632.0,127.2847,127.3439,127.2551,127.3439,1632.0
2023-09-20 15:25:00,129.17,129.17,129.13,129.13,1600.0,127.3537,127.3537,127.3143,127.3143,1600.0
2023-09-20 15:30:00,129.06,129.09,128.9,128.93,29832.0,127.2453,127.2748,127.0875,127.1171,29832.0
2023-09-20 15:35:00,128.88,128.88,128.87,128.87,2000.0,127.0678,127.0678,127.0579,127.0579,2000.0
2023-09-20 15:40:00,128.84,128.84,128.79,128.79,1200.0,127.0284,127.0284,126.9791,126.9791,1200.0
2023-09-20 15:45:00,128.81,128.89,128.81,128.86,14248.0,126.9988,127.0777,126.9988,127.0481,14248.0
2023-09-20 15:50:00,128.68,128.84,128.68,128.79,9364.0,126.8706,127.0284,126.8706,126.9791,9364.0
2023-09-20 15:55:00,128.79,128.79,128.57,128.65,57216.0,126.9791,126.9791,126.7622,126.841,57216.0
2023-09-21 09:30:00,128.23,128.24,127.44,127.44,12904.0,126.4269,126.4368,125.648,125.648,12904.0
2023-09-21 09:35:00,127.45,127.56,127.24,127.56,1200.0,125.6579,125.7664,125.4509,125.7664,1200.0
2023-09-21 09:40:00,127.24,127.53,127.05,127.43,6120.0,125.4509,125.7368,125.2635,125.6382,6120.0
2023-09-21 09:45:00,127.45,127.58,127.38,127.48,4436.0,125.6579,125.7861,125.5889,125.6875,4436.0
2023-09-21 09:50:00,127.48,127.51,127.48,127.49,1200.0,125.6875,125.7171,125.6875,125.6973,1200.0
2023-09-21 09:55:00,127.39,127.39,127.14,127.15,4100.0,125.5987,125.5987,125.3523,125.3621,4100.0
2023-09-21 10:00:00,127.18,127.18,127.05,127.05,3516.0,125.3917,125.3917,125.2635,125.2635,3516.0
2023-09-21 10:05:00,127.11,127.39,127.11,127.32,4452.0,125.3227,125.5987,125.3227,125.5297,4452.0
2023-09-21 10:10:00,127.4,127.49,127.34,127.43,2400.0,125.6086,125.6973,125.5494,125.6382,2400.0
2023-09-21 10:15:00,127.47,127.57,127.34,127.34,2800.0,125.6776,125.7762,125.5494,125.5494,2800.0
2023-09-21 10:20:00,127.43,127.43,127.31,127.36,2400.0,125.6382,125.6382,125.5199,125.5692,2400.0
2023-09-21 10:25:00,127.29,127.32,127.1,127.13,4720.0,125.5001,125.5297,125.3128,125.3424,4720.0
2023-09-21 10:30:00,127.19,127.22,127.13,127.17,3600.0,125.4016,125.4311,125.3424,125.3818,3600.0
2023-09-21 10:35:00,127.3,127.39,127.29,127.37,5124.0,125.51,125.5987,125.5001,125.579,5124.0
2023-09-21 10:40:00,127.3,127.3,127.29,127.29,1200.0,125.51,125.51,125.5001,125.5001,1200.0
2023-09-21 10:45:00,127.11,127.19,127.09,127.18,3888.0,125.3227,125.4016,125.303,125.3917,3888.0
2023-09-21 10:50:00,127.23,127.23,126.88,126.88,2388.0,125.441,125.441,125.0959,125.0959,2388.0
2023-09-21 10:55:00,126.89,126.95,126.89,126.95,800.0,125.1058,125.1649,125.1058,125.1649,800.0
2023-09-21 11:00:00,126.83,126.98,126.83,126.98,8024.0,125.0466,125.1945,125.0466,125.1945,8024.0
2023-09-21 11:05:00,126.98,126.98,126.83,126.83,1624.0,125.1945,125.1945,125.0466,125.0466,1624.0
2023-09-21 11:10:00,126.83,126.89,126.8,126.89,5464.0,125.0466,125.1058,125.017,125.1058,5464.0
2023-09-21 11:15:00,126.83,126.89,126.83,126.84,1200.0,125.0466,125.1058,125.0466,125.0565,1200.0
2023-09-21 11:20:00,126.86,126.92,126.83,126.88,3200.0,125.0762,125.1354,125.0466,125.0959,3200.0
2023-09-21 11:25:00,127.01,127.01,127.01,127.01,400.0,125.2241,125.2241,125.2241,125.2241,400.0
2023-09-21 11:30:00,126.8,126.87,126.73,126.87,5200.0,125.017,125.0861,124.948,125.0861,5200.0
2023-09-21 11:35:00,126.78,126.81,126.73,126.75,5200.0,124.9973,125.0269,124.948,124.9677,5200.0
2023-09-21 11:40:00,126.71,126.9,126.68,126.88,3200.0,124.9283,125.1156,124.8987,125.0959,3200.0
2023-09-21 11:45:00,126.92,126.99,126.92,126.99,2000.0,125.1354,125.2044,125.1354,125.2044,2000.0
2023-09-21 11:50:00,126.9,126.9,126.82,126.82,4064.0,125.1156,125.1156,125.0368,125.0368,4064.0
2023-09-21 11:55:00,127.02,127.03,126.92,126.99,3600.0,125.2339,125.2438,125.1354,125.2044,3600.0
2023-09-21 12:00:00,126.99,126.99,126.99,126.99,0.0,125.2044,125.2044,125.2044,125.2044,0.0
2023-09-21 12:05:00,127.01,127.13,127.0,127.13,2000.0,125.2241,125.3424,125.2142,125.3424,2000.0
2023-09-21 12:10:00,127.07,127.07,126.83,126.83,7600.0,125.2832,125.2832,125.0466,125.0466,7600.0
2023-09-21 12:15:00,126.84,126.92,126.79,126.92,3836.0,125.0565,125.1354,125.0072,125.1354,3836.0
2023-09-21 12:20:00,126.86,126.86,126.78,126.8,2800.0,125.0762,125.0762,124.9973,125.017,2800.0
2023-09-21 12:25:00,126.75,126.82,126.75,126.82,3600.0,124.9677,125.0368,124.9677,125.0368,3600.0
2023-09-21 12:30:00,126.79,126.9,126.79,126.9,2800.0,125.0072,125.1156,125.0072,125.1156,2800.0
2023-09-21 12:35:00,126.87,126.87,126.76,126.79,2400.0,125.0861,125.0861,124.9776,125.0072,2400.0
2023-09-21 12:40:00,126.78,126.82,126.72,126.76,2800.0,124.9973,125.0368,124.9382,124.9776,2800.0
2023-09-21 12:45:00,126.8,126.86,126.8,126.83,1600.0,125.017,125.0762,125.017,125.0466,1600.0
2023-09-21 12:50:00,126.86,127.05,126.85,126.91,9200.0,125.0762,125.2635,125.0663,125.1255,9200.0
2023-09-21 12:55:00,126.93,126.95,126.86,126.86,4800.0,125.1452,125.1649,125.0762,125.0762,4800.0
2023-09-21 13:00:00,126.92,126.92,126.92,126.92,800.0,125.1354,125.1354,125.1354,125.1354,800.0
2023-09-21 13:05:00,127.0,127.0,126.93,126.93,2800.0,125.2142,125.2142,125.1452,125.1452,2800.0
2023-09-21 13:10:00,127.0,127.0,126.94,126.95,1600.0,125.2142,125.2142,125.1551,125.1649,1600.0
2023-09-21 13:15:00,127.0,127.08,127.0,127.08,960.0,125.2142,125.2931,125.2142,125.2931,960.0
2023-09-21 13:20:00,126.98,127.14,126.95,127.14,2400.0,125.1945,125.3523,125.1649,125.3523,2400.0
2023-09-21 13:25:00,127.15,127.15,127.14,127.14,800.0,125.3621,125.3621,125.3523,125.3523,800.0
2023-09-21 13:30:00,127.21,127.22,127.16,127.16,5212.0,125.4213,125.4311,125.372,125.372,5212.0
2023-09-21 13:35:00,127.21,127.21,127.19,127.19,2000.0,125.4213,125.4213,125.4016,125.4016,2000.0
2023-09-21 13:40:00,127.24,127.24,127.16,127.16,800.0,125.4509,125.4509,125.372,125.372,800.0
2023-09-21 13:45:00,127.24,127.28,127.15,127.28,2000.0,125.4509,125.4903,125.3621,125.4903,2000.0
2023-09-21 13:50:00,127.28,127.3,127.26,127.26,3964.0,125.4903,125.51,125.4706,125.4706,3964.0
2023-09-21 13:55:00,127.24,127.28,127.24,127.28,800.0,125.4509,125.4903,125.4509,125.4903,800.0
2023-09-21 14:00:00,127.24,127.24,127.18,127.18,1588.0,125.4509,125.4509,125.3917,125.3917,1588.0
2023-09-21 14:05:00,127.23,127.3,127.23,127.3,1600.0,125.441,125.51,125.441,125.51,1600.0
2023-09-21 14:10:00,127.3,127.3,127.26,127.27,6904.0,125.51,125.51,125.4706,125.4804,6904.0
2023-09-21 14:15:00,127.23,127.25,127.22,127.25,3972.0,125.441,125.4607,125.4311,125.4607,3972.0
2023-09-21 14:20:00,127.29,127.29,127.25,127.25,2440.0,125.5001,125.5001,125.4607,125.4607,2440.0
2023-09-21 14:25:00,127.24,127.24,127.15,127.15,1600.0,125.4509,125.4509,125.3621,125.3621,1600.0
2023-09-21 14:30:00,127.24,127.24,127.16,127.16,5600.0,125.4509,125.4509,125.372,125.372,5600.0
2023-09-21 14:35:00,127.18,127.18,127.14,127.14,800.0,125.3917,125.3917,125.3523,125.3523,800.0
2023-09-21 14:40:00,127.18,127.2,127.1,127.11,3016.0,125.3917,125.4114,125.3128,125.3227,3016.0
2023-09-21 14:45:00,127.15,127.15,127.07,127.07,5200.0,125.3621,125.3621,125.2832,125.2832,5200.0
2023-09-21 14:50:00,127.06,127.06,127.06,127.06,400.0,125.2734,125.2734,125.2734,125.2734,400.0
2023-09-21 14:55:00,127.14,127.14,127.01,127.01,5200.0,125.3523,125.3523,125.2241,125.2241,5200.0
2023-09-21 15:00:00,127.02,127.09,127.0,127.09,1600.0,125.2339,125.303,125.2142,125.303,1600.0
2023-09-21 15:05:00,127.08,127.08,126.99,127.04,4004.0,125.2931,125.2931,125.2044,125.2537,4004.0
2023-09-21 15:10:00,126.97,126.97,126.97,126.97,400.0,125.1846,125.1846,125.1846,125.1846,400.0
2023-09-21 15:15:00,126.96,126.96,126.8,126.83,5240.0,125.1748,125.1748,125.017,125.0466,5240.0
2023-09-21 15:20:00,126.83,126.83,126.72,126.72,3820.0,125.0466,125.0466,124.9382,124.9382,3820.0
2023-09-21 15:25:00,126.75,126.75,126.6,126.63,4108.0,124.9677,124.9677,124.8199,124.8494,4108.0
2023-09-21 15:30:00,126.55,126.6,126.49,126.6,8780.0,124.7706,124.8199,124.7114,124.8199,8780.0
2023-09-21 15:35:00,126.56,126.66,126.55,126.6,6668.0,124.7804,124.879,124.7706,124.8199,6668.0
2023-09-21 15:40:00,126.61,126.61,126.39,126.42,36056.0,124.8297,124.8297,124.6128,124.6424,36056.0
2023-09-21 15:45:00,126.43,126.48,126.21,126.21,27932.0,124.6522,124.7015,124.4353,124.4353,27932.0
2023-09-21 15:50:00,126.18,126.33,126.09,126.22,58928.0,124.4058,124.5536,124.317,124.4452,58928.0
2023-09-21 15:55:00,126.22,126.28,126.1,126.11,59744.0,124.4452,124.5044,124.3269,124.3367,59744.0
2023-09-22 09:30:00,126.23,126.23,126.16,126.16,9936.0,124.4551,124.4551,124.386,124.386,9936.0
2023-09-22 09:35:00,126.33,126.35,126.2,126.33,3600.0,124.5536,124.5734,124.4255,124.5536,3600.0
2023-09-22 09:40:00,126.49,126.77,126.49,126.77,4400.0,124.7114,124.9875,124.7114,124.9875,4400.0
2023-09-22 09:45:00,126.95,127.0,126.91,126.91,2800.0,125.1649,125.2142,125.1255,125.1255,2800.0
2023-09-22 09:50:00,126.91,127.09,126.89,127.07,23828.0,125.1255,125.303,125.1058,125.2832,23828.0
2023-09-22 09:55:00,126.97,127.01,126.82,127.01,14176.0,125.1846,125.2241,125.0368,125.2241,14176.0
2023-09-22 10:00:00,126.99,127.14,126.99,127.12,5600.0,125.2044,125.3523,125.2044,125.3325,5600.0
2023-09-22 10:05:00,127.04,127.1,127.04,127.1,1200.0,125.2537,125.3128,125.2537,125.3128,1200.0
2023-09-22 10:10:00,127.06,127.1,126.95,126.95,9052.0,125.2734,125.3128,125.1649,125.1649,9052.0
2023-09-22 10:15:00,126.99,127.06,126.96,127.06,4120.0,125.2044,125.2734,125.1748,125.2734,4120.0
2023-09-22 10:20:00,127.08,127.08,127.0,127.08,5832.0,125.2931,125.2931,125.2142,125.2931,5832.0
2023-09-22 10:25:00,127.08,127.1,126.98,127.09,5200.0,125.2931,125.3128,125.1945,125.303,5200.0
2023-09-22 10:30:00,127.17,127.29,127.17,127.29,800.0,125.3818,125.5001,125.3818,125.5001,800.0
2023-09-22 10:35:00,127.3,127.3,127.19,127.2,1600.0,125.51,125.51,125.4016,125.4114,1600.0
2023-09-22 10:40:00,127.14,127.26,127.14,127.26,2000.0,125.3523,125.4706,125.3523,125.4706,2000.0
2023-09-22 10:45:00,127.3,127.3,127.27,127.28,1600.0,125.51,125.51,125.4804,125.4903,1600.0
2023-09-22 10:50:00,127.32,127.34,127.26,127.28,4524.0,125.5297,125.5494,125.4706,125.4903,4524.0
2023-09-22 10:55:00,127.35,127.5,127.35,127.42,6400.0,125.5593,125.7072,125.5593,125.6283,6400.0
2023-09-22 11:00:00,127.31,127.33,127.3,127.3,1996.0,125.5199,125.5396,125.51,125.51,1996.0
2023-09-22 11:05:00,127.29,127.33,127.28,127.28,2000.0,125.5001,125.5396,125.4903,125.4903,2000.0
2023-09-22 11:10:00,127.35,127.41,127.34,127.41,2128.0,125.5593,125.6185,125.5494,125.6185,2128.0
2023-09-22 11:15:00,127.47,127.47,127.43,127.43,2032.0,125.6776,125.6776,125.6382,125.6382,2032.0
2023-09-22 11:20:00,127.33,127.45,127.33,127.41,8048.0,125.5396,125.6579,125.5396,125.6185,8048.0
2023-09-22 11:25:00,127.4,127.41,127.36,127.37,2000.0,125.6086,125.6185,125.5692,125.579,2000.0
2023-09-22 11:30:00,127.33,127.38,127.16,127.18,3800.0,125.5396,125.5889,125.372,125.3917,3800.0
2023-09-22 11:35:00,127.22,127.22,127.06,127.06,1200.0,125.4311,125.4311,125.2734,125.2734,1200.0
2023-09-22 11:40:00,127.04,127.06,126.99,126.99,3200.0,125.2537,125.2734,125.2044,125.2044,3200.0
2023-09-22 11:45:00,127.02,127.13,127.02,127.13,2000.0,125.2339,125.3424,125.2339,125.3424,2000.0
2023-09-22 11:50:00,127.16,127.16,127.07,127.07,2800.0,125.372,125.372,125.2832,125.2832,2800.0
2023-09-22 11:55:00,127.09,127.14,127.09,127.14,1200.0,125.303,125.3523,125.303,125.3523,1200.0
2023-09-22 12:00:00,126.96,126.96,126.88,126.91,4800.0,125.1748,125.1748,125.0959,125.1255,4800.0
2023-09-22 12:05:00,126.92,126.99,126.91,126.94,3200.0,125.1354,125.2044,125.1255,125.1551,3200.0
2023-09-22 12:10:00,126.96,127.0,126.91,127.0,4000.0,125.1748,125.2142,125.1255,125.2142,4000.0
2023-09-22 12:15:00,126.99,127.0,126.97,127.0,1600.0,125.2044,125.2142,125.1846,125.2142,1600.0
2023-09-22 12:20:00,126.96,126.97,126.96,126.97,800.0,125.1748,125.1846,125.1748,125.1846,800.0
2023-09-22 12:25:00,126.98,127.01,126.98,127.0,4020.0,125.1945,125.2241,125.1945,125.2142,4020.0
2023-09-22 12:30:00,127.03,127.1,127.03,127.07,2220.0,125.2438,125.3128,125.2438,125.2832,2220.0
2023-09-22 12:35:00,127.07,127.14,127.02,127.14,2800.0,125.2832,125.3523,125.2339,125.3523,2800.0
2023-09-22 12:40:00,127.21,127.21,127.2,127.21,1600.0,125.4213,125.4213,125.4114,125.4213,1600.0
2023-09-22 12:45:00,127.23,127.23,127.18,127.2,3200.0,125.441,125.441,125.3917,125.4114,3200.0
2023-09-22 12:50:00,127.21,127.21,127.21,127.21,800.0,125.4213,125.4213,125.4213,125.4213,800.0
2023-09-22 12:55:00,127.21,127.25,127.21,127.22,3972.0,125.4213,125.4607,125.4213,125.4311,3972.0
2023-09-22 13:00:00,127.23,127.26,127.22,127.26,2960.0,125.441,125.4706,125.4311,125.4706,2960.0
2023-09-22 13:05:00,127.22,127.24,127.2,127.2,4800.0,125.4311,125.4509,125.4114,125.4114,4800.0
2023-09-22 13:10:00,127.15,127.19,127.15,127.19,2400.0,125.3621,125.4016,125.3621,125.4016,2400.0
2023-09-22 13:15:00,127.2,127.2,127.05,127.06,4428.0,125.4114,125.4114,125.2635,125.2734,4428.0
2023-09-22 13:20:00,127.05,127.05,126.98,127.0,4000.0,125.2635,125.2635,125.1945,125.2142,4000.0
2023-09-22 13:25:00,126.98,126.99,126.97,126.97,1200.0,125.1945,125.2044,125.1846,125.1846,1200.0
2023-09-22 13:30:00,126.96,127.01,126.92,127.0,2400.0,125.1748,125.2241,125.1354,125.2142,2400.0
2023-09-22 13:35:00,127.05,127.05,126.83,126.83,2400.0,125.2635,125.2635,125.0466,125.0466,2400.0
2023-09-22 13:40:00,126.83,126.83,126.72,126.72,2000.0,125.0466,125.0466,124.9382,124.9382,2000.0
2023-09-22 13:45:00,126.73,126.78,126.71,126.71,8436.0,124.948,124.9973,124.9283,124.9283,8436.0
2023-09-22 13:50:00,126.76,126.8,126.74,126.76,3280.0,124.9776,125.017,124.9579,124.9776,3280.0
2023-09-22 13:55:00,126.85,126.87,126.82,126.84,3600.0,125.0663,125.0861,125.0368,125.0565,3600.0
2023-09-22 14:00:00,126.84,126.84,126.73,126.73,2400.0,125.0565,125.0565,124.948,124.948,2400.0
2023-09-22 14:05:00,126.74,126.74,126.68,126.69,2800.0,124.9579,124.9579,124.8987,124.9086,2800.0
2023-09-22 14:10:00,126.71,126.72,126.63,126.63,3800.0,124.9283,124.9382,124.8494,124.8494,3800.0
2023-09-22 14:15:00,126.59,126.6,126.5,126.5,4220.0,124.81,124.8199,124.7213,124.7213,4220.0
2023-09-22 14:20:00,126.45,126.53,126.45,126.49,2800.0,124.672,124.7508,124.672,124.7114,2800.0
2023-09-22 14:25:00,126.56,126.61,126.49,126.49,4400.0,124.7804,124.8297,124.7114,124.7114,4400.0
2023-09-22 14:30:00,126.5,126.52,126.35,126.49,7484.0,124.7213,124.741,124.5734,124.7114,7484.0
2023-09-22 14:35:00,126.42,126.42,126.42,126.42,400.0,124.6424,124.6424,124.6424,124.6424,400.0
2023-09-22 14:40:00,126.39,126.39,126.33,126.34,2800.0,124.6128,124.6128,124.5536,124.5635,2800.0
2023-09-22 14:45:00,126.33,126.42,126.31,126.42,5200.0,124.5536,124.6424,124.5339,124.6424,5200.0
2023-09-22 14:50:00,126.43,126.44,126.38,126.42,3304.0,124.6522,124.6621,124.6029,124.6424,3304.0
2023-09-22 14:55:00,126.4,126.4,126.34,126.4,4440.0,124.6227,124.6227,124.5635,124.6227,4440.0
2023-09-22 15:00:00,126.41,126.7,126.39,126.61,10000.0,124.6325,124.9184,124.6128,124.8297,10000.0
2023-09-22 15:05:00,126.61,126.94,126.61,126.94,2400.0,124.8297,125.1551,124.8297,125.1551,2400.0
2023-09-22 15:10:00,126.98,127.09,126.89,127.0,5600.0,125.1945,125.303,125.1058,125.2142,5600.0
2023-09-22 15:15:00,127.07,127.11,127.0,127.07,9160.0,125.2832,125.3227,125.2142,125.2832,9160.0
2023-09-22 15:20:00,127.06,127.17,127.05,127.17,7992.0,125.2734,125.3818,125.2635,125.3818,7992.0
2023-09-22 15:25:00,127.11,127.11,126.91,126.95,6852.0,125.3227,125.3227,125.1255,125.1649,6852.0
2023-09-22 15:30:00,126.96,127.04,126.91,126.91,23516.0,125.1748,125.2537,125.1255,125.1255,23516.0
2023-09-22 15:35:00,126.94,127.03,126.89,126.98,12488.0,125.1551,125.2438,125.1058,125.1945,12488.0
2023-09-22 15:40:00,126.9,126.91,126.64,126.64,13920.0,125.1156,125.1255,124.8593,124.8593,13920.0
2023-09-22 15:45:00,126.67,126.67,126.48,126.56,19772.0,124.8889,124.8889,124.7015,124.7804,19772.0
2023-09-22 15:50:00,126.5,126.5,126.05,126.05,57004.0,124.7213,124.7213,124.2776,124.2776,57004.0
2023-09-22 15:55:00,126.16,126.34,126.06,126.19,97384.0,124.386,124.5635,124.2874,124.4156,97384.0
2023-09-25 09:30:00,125.72,125.75,125.54,125.54,14928.0,123.9522,123.9818,123.7748,123.7748,14928.0
2023-09-25 09:35:00,125.8,126.04,125.74,126.04,8116.0,124.0311,124.2677,123.9719,124.2677,8116.0
2023-09-25 09:40:00,125.86,126.06,125.84,126.06,14908.0,124.0903,124.2874,124.0705,124.2874,14908.0
2023-09-25 09:45:00,125.98,125.98,125.87,125.93,4800.0,124.2086,124.2086,124.1001,124.1593,4800.0
2023-09-25 09:50:00,125.81,125.97,125.81,125.97,5600.0,124.041,124.1987,124.041,124.1987,5600.0
2023-09-25 09:55:00,126.02,126.02,125.67,125.79,4948.0,124.248,124.248,123.9029,124.0212,4948.0
2023-09-25 10:00:00,125.59,125.7,125.59,125.62,4516.0,123.8241,123.9325,123.8241,123.8536,4516.0
2023-09-25 10:05:00,125.53,125.84,125.5,125.72,17136.0,123.7649,124.0705,123.7353,123.9522,17136.0
2023-09-25 10:10:00,125.83,125.97,125.83,125.89,4540.0,124.0607,124.1987,124.0607,124.1198,4540.0
2023-09-25 10:15:00,125.85,126.04,125.85,125.86,2800.0,124.0804,124.2677,124.0804,124.0903,2800.0
2023-09-25 10:20:00,125.86,125.86,125.65,125.65,6104.0,124.0903,124.0903,123.8832,123.8832,6104.0
2023-09-25 10:25:00,125.69,125.69,125.57,125.62,3664.0,123.9226,123.9226,123.8043,123.8536,3664.0
2023-09-25 10:30:00,125.61,125.66,125.55,125.64,4000.0,123.8438,123.8931,123.7846,123.8734,4000.0
2023-09-25 10:35:00,125.65,125.65,125.63,125.63,1080.0,123.8832,123.8832,123.8635,123.8635,1080.0
2023-09-25 10:40:00,125.58,125.83,125.58,125.8,4632.0,123.8142,124.0607,123.8142,124.0311,4632.0
2023-09-25 10:45:00,125.91,125.97,125.86,125.97,1200.0,124.1396,124.1987,124.0903,124.1987,1200.0
2023-09-25 10:50:00,125.91,125.91,125.73,125.77,8420.0,124.1396,124.1396,123.9621,124.0015,8420.0
2023-09-25 10:55:00,125.74,125.74,125.64,125.65,3200.0,123.9719,123.9719,123.8734,123.8832,3200.0
2023-09-25 11:00:00,125.55,125.56,125.55,125.56,1200.0,123.7846,123.7945,123.7846,123.7945,1200.0
2023-09-25 11:05:00,125.61,125.75,125.6,125.72,4000.0,123.8438,123.9818,123.8339,123.9522,4000.0
2023-09-25 11:10:00,125.71,125.8,125.71,125.76,5200.0,123.9424,124.0311,123.9424,123.9917,5200.0
2023-09-25 11:15:00,125.81,126.14,125.78,126.14,4400.0,124.041,124.3663,124.0114,124.3663,4400.0
2023-09-25 11:20:00,126.16,126.4,126.15,126.4,11200.0,124.386,124.6227,124.3762,124.6227,11200.0
2023-09-25 11:25:00,126.31,126.33,126.1,126.1,6040.0,124.5339,124.5536,124.3269,124.3269,6040.0
2023-09-25 11:30:00,126.14,126.15,126.09,126.11,6128.0,124.3663,124.3762,124.317,124.3367,6128.0
2023-09-25 11:35:00,126.07,126.12,126.02,126.05,2800.0,124.2973,124.3466,124.248,124.2776,2800.0
2023-09-25 11:40:00,126.03,126.36,126.03,126.36,2400.0,124.2579,124.5832,124.2579,124.5832,2400.0
2023-09-25 11:45:00,126.39,126.39,126.39,126.39,400.0,124.6128,124.6128,124.6128,124.6128,400.0
2023-09-25 11:50:00,126.28,126.34,126.28,126.34,2464.0,124.5044,124.5635,124.5044,124.5635,2464.0
2023-09-25 11:55:00,126.3,126.44,126.3,126.36,5600.0,124.5241,124.6621,124.5241,124.5832,5600.0
2023-09-25 12:00:00,126.33,126.41,126.28,126.28,5600.0,124.5536,124.6325,124.5044,124.5044,5600.0
2023-09-25 12:05:00,126.26,126.41,126.26,126.34,2000.0,124.4846,124.6325,124.4846,124.5635,2000.0
2023-09-25 12:10:00,126.33,126.33,126.29,126.29,2400.0,124.5536,124.5536,124.5142,124.5142,2400.0
2023-09-25 12:15:00,126.29,126.38,126.29,126.38,2808.0,124.5142,124.6029,124.5142,124.6029,2808.0
2023-09-25 12:20:00,126.32,126.39,126.32,126.39,1316.0,124.5438,124.6128,124.5438,124.6128,1316.0
2023-09-25 12:25:00,126.39,126.39,126.33,126.33,2844.0,124.6128,124.6128,124.5536,124.5536,2844.0
2023-09-25 12:30:00,126.25,126.25,126.25,126.25,800.0,124.4748,124.4748,124.4748,124.4748,800.0
2023-09-25 12:35:00,126.17,126.19,126.06,126.14,5536.0,124.3959,124.4156,124.2874,124.3663,5536.0
2023-09-25 12:40:00,126.2,126.21,126.2,126.21,800.0,124.4255,124.4353,124.4255,124.4353,800.0
2023-09-25 12:45:00,126.23,126.23,126.06,126.1,2400.0,124.4551,124.4551,124.2874,124.3269,2400.0
2023-09-25 12:50:00,126.1,126.1,125.93,126.0,3200.0,124.3269,124.3269,124.1593,124.2283,3200.0
2023-09-25 12:55:00,126.0,126.08,125.97,126.08,4664.0,124.2283,124.3072,124.1987,124.3072,4664.0
2023-09-25 13:00:00,126.04,126.08,125.91,125.91,2320.0,124.2677,124.3072,124.1396,124.1396,2320.0
2023-09-25 13:05:00,125.99,126.08,125.99,126.08,3200.0,124.2184,124.3072,124.2184,124.3072,3200.0
2023-09-25 13:10:00,126.02,126.1,126.02,126.09,1200.0,124.248,124.3269,124.248,124.317,1200.0
2023-09-25 13:15:00,126.18,126.18,126.03,126.03,2484.0,124.4058,124.4058,124.2579,124.2579,2484.0
2023-09-25 13:20:00,126.02,126.02,125.95,125.99,2000.0,124.248,124.248,124.179,124.2184,2000.0
2023-09-25 13:25:00,125.99,125.99,125.82,125.89,3496.0,124.2184,124.2184,124.0508,124.1198,3496.0
2023-09-25 13:30:00,125.86,125.87,125.86,125.86,2124.0,124.0903,124.1001,124.0903,124.0903,2124.0
2023-09-25 13:35:00,125.93,126.08,125.93,125.99,2800.0,124.1593,124.3072,124.1593,124.2184,2800.0
2023-09-25 13:40:00,125.99,126.03,125.93,126.01,15684.0,124.2184,124.2579,124.1593,124.2381,15684.0
2023-09-25 13:45:00,125.95,126.03,125.9,126.01,8576.0,124.179,124.2579,124.1297,124.2381,8576.0
2023-09-25 13:50:00,126.05,126.1,126.0,126.1,2000.0,124.2776,124.3269,124.2283,124.3269,2000.0
2023-09-25 13:55:00,126.1,126.1,126.02,126.04,4096.0,124.3269,124.3269,124.248,124.2677,4096.0
2023-09-25 14:00:00,126.06,126.12,126.05,126.12,2800.0,124.2874,124.3466,124.2776,124.3466,2800.0
2023-09-25 14:05:00,126.01,126.01,126.01,126.01,400.0,124.2381,124.2381,124.2381,124.2381,400.0
2023-09-25 14:10:00,125.94,125.98,125.92,125.95,1600.0,124.1691,124.2086,124.1494,124.179,1600.0
2023-09-25 14:15:00,125.93,125.93,125.77,125.77,19056.0,124.1593,124.1593,124.0015,124.0015,19056.0
2023-09-25 14:20:00,125.77,125.77,125.68,125.68,4828.0,124.0015,124.0015,123.9128,123.9128,4828.0
2023-09-25 14:25:00,125.73,125.78,125.71,125.73,3200.0,123.9621,124.0114,123.9424,123.9621,3200.0
2023-09-25 14:30:00,125.73,125.91,125.73,125.91,23196.0,123.9621,124.1396,123.9621,124.1396,23196.0
2023-09-25 14:35:00,125.9,125.98,125.9,125.96,4752.0,124.1297,124.2086,124.1297,124.1889,4752.0
2023-09-25 14:40:00,125.96,126.0,125.95,125.99,2800.0,124.1889,124.2283,124.179,124.2184,2800.0
2023-09-25 14:45:00,125.95,125.97,125.94,125.95,2480.0,124.179,124.1987,124.1691,124.179,2480.0
2023-09-25 14:50:00,125.92,126.04,125.92,125.98,8400.0,124.1494,124.2677,124.1494,124.2086,8400.0
2023-09-25 14:55:00,125.99,126.12,125.94,125.94,6004.0,124.2184,124.3466,124.1691,124.1691,6004.0
2023-09-25 15:00:00,125.94,125.94,125.83,125.85,17636.0,124.1691,124.1691,124.0607,124.0804,17636.0
2023-09-25 15:05:00,125.76,125.76,125.64,125.65,5320.0,123.9917,123.9917,123.8734,123.8832,5320.0
2023-09-25 15:10:00,125.7,125.72,125.7,125.72,1676.0,123.9325,123.9522,123.9325,123.9522,1676.0
2023-09-25 15:15:00,125.85,126.0,125.85,125.91,2400.0,124.0804,124.2283,124.0804,124.1396,2400.0
2023-09-25 15:20:00,126.01,126.01,126.01,126.01,400.0,124.2381,124.2381,124.2381,124.2381,400.0
2023-09-25 15:25:00,125.94,126.0,125.91,125.92,5308.0,124.1691,124.2283,124.1396,124.1494,5308.0
2023-09-25 15:30:00,126.1,126.19,126.1,126.19,3600.0,124.3269,124.4156,124.3269,124.4156,3600.0
2023-09-25 15:35:00,126.17,126.24,126.17,126.24,3600.0,124.3959,124.4649,124.3959,124.4649,3600.0
2023-09-25 15:40:00,126.26,126.34,126.2,126.22,7432.0,124.4846,124.5635,124.4255,124.4452,7432.0
2023-09-25 15:45:00,126.2,126.3,126.2,126.26,12584.0,124.4255,124.5241,124.4255,124.4846,12584.0
2023-09-25 15:50:00,126.22,126.28,125.95,126.09,40092.0,124.4452,124.5044,124.179,124.317,40092.0
2023-09-25 15:55:00,126.11,126.39,126.11,126.38,47120.0,124.3367,124.6128,124.3367,124.6029,47120.0
2023-09-26 09:30:00,124.96,125.98,124.0,124.92,31100.0,123.2029,124.2086,122.2564,123.1635,31100.0
2023-09-26 09:35:00,125.21,125.21,123.75,124.51,25924.0,123.4494,123.4494,122.0099,122.7592,25924.0
2023-09-26 09:40:00,124.42,124.42,122.8,123.28,56140.0,122.6705,122.6705,121.0733,121.5465,56140.0
2023-09-26 09:45:00,123.21,123.21,122.72,122.94,43224.0,121.4775,121.4775,120.9944,121.2113,43224.0
2023-09-26 09:50:00,122.84,123.0,122.25,122.49,52048.0,121.1127,121.2705,120.531,120.7676,52048.0
2023-09-26 09:55:00,122.64,122.64,121.43,121.48,24816.0,120.9155,120.9155,119.7225,119.7718,24816.0
2023-09-26 10:00:00,121.71,121.91,121.26,121.8,20208.0,119.9986,120.1958,119.5549,120.0873,20208.0
2023-09-26 10:05:00,121.78,122.0,121.64,121.92,30204.0,120.0676,120.2845,119.9296,120.2057,30204.0
2023-09-26 10:10:00,121.97,122.66,121.95,122.61,57888.0,120.255,120.9353,120.2352,120.886,57888.0
2023-09-26 10:15:00,122.61,122.7,121.54,121.66,54992.0,120.886,120.9747,119.831,119.9493,54992.0
2023-09-26 10:20:00,121.71,122.09,121.61,122.07,14220.0,119.9986,120.3733,119.9,120.3535,14220.0
2023-09-26 10:25:00,121.92,122.25,121.9,121.96,9600.0,120.2057,120.531,120.1859,120.2451,9600.0
2023-09-26 10:30:00,121.87,121.89,121.73,121.79,15976.0,120.1564,120.1761,120.0183,120.0775,15976.0
2023-09-26 10:35:00,121.83,121.96,121.26,121.26,18416.0,120.1169,120.2451,119.5549,119.5549,18416.0
2023-09-26 10:40:00,121.26,121.83,121.26,121.83,21692.0,119.5549,120.1169,119.5549,120.1169,21692.0
2023-09-26 10:45:00,121.85,121.86,121.39,121.41,14800.0,120.1366,120.1465,119.6831,119.7028,14800.0
2023-09-26 10:50:00,121.28,121.63,121.21,121.28,33104.0,119.5747,119.9197,119.5056,119.5747,33104.0
2023-09-26 10:55:00,121.28,121.39,121.08,121.22,37868.0,119.5747,119.6831,119.3775,119.5155,37868.0
2023-09-26 11:00:00,121.26,121.28,120.82,120.85,12988.0,119.5549,119.5747,119.1211,119.1507,12988.0
2023-09-26 11:05:00,120.86,121.01,120.8,121.0,4560.0,119.1606,119.3085,119.1014,119.2986,4560.0
2023-09-26 11:10:00,121.03,121.24,120.86,121.12,10392.0,119.3282,119.5352,119.1606,119.4169,10392.0
2023-09-26 11:15:00,121.12,121.42,121.11,121.4,5600.0,119.4169,119.7127,119.407,119.693,5600.0
2023-09-26 11:20:00,121.4,121.48,121.12,121.13,13600.0,119.693,119.7718,119.4169,119.4268,13600.0
2023-09-26 11:25:00,121.19,121.21,120.66,120.67,14536.0,119.4859,119.5056,118.9634,118.9732,14536.0
2023-09-26 11:30:00,120.6,120.81,120.6,120.69,5888.0,118.9042,119.1113,118.9042,118.993,5888.0
2023-09-26 11:35:00,120.74,121.0,120.66,121.0,21132.0,119.0423,119.2986,118.9634,119.2986,21132.0
2023-09-26 11:40:00,120.99,121.25,120.86,120.9,32672.0,119.2887,119.5451,119.1606,119.2,32672.0
2023-09-26 11:45:00,120.94,121.09,120.88,121.0,13364.0,119.2394,119.3873,119.1803,119.2986,13364.0
2023-09-26 11:50:00,120.92,121.14,120.81,120.81,14000.0,119.2197,119.4366,119.1113,119.1113,14000.0
2023-09-26 11:55:00,120.88,120.91,120.65,120.75,4000.0,119.1803,119.2099,118.9535,119.0521,4000.0
2023-09-26 12:00:00,120.75,120.75,120.33,120.33,10400.0,119.0521,119.0521,118.638,118.638,10400.0
2023-09-26 12:05:00,120.33,120.35,120.1,120.29,10008.0,118.638,118.6577,118.4112,118.5986,10008.0
2023-09-26 12:10:00,120.28,120.49,120.28,120.43,9600.0,118.5887,118.7958,118.5887,118.7366,9600.0
2023-09-26 12:15:00,120.38,120.4,120.17,120.17,8400.0,118.6873,118.707,118.4803,118.4803,8400.0
2023-09-26 12:20:00,120.17,120.45,120.17,120.43,12528.0,118.4803,118.7563,118.4803,118.7366,12528.0
2023-09-26 12:25:00,120.44,120.59,120.44,120.55,11988.0,118.7465,118.8944,118.7465,118.8549,11988.0
2023-09-26 12:30:00,120.56,120.63,120.37,120.44,8888.0,118.8648,118.9338,118.6775,118.7465,8888.0
2023-09-26 12:35:00,120.46,120.46,120.42,120.43,2400.0,118.7662,118.7662,118.7267,118.7366,2400.0
2023-09-26 12:40:00,120.34,120.34,120.24,120.29,15756.0,118.6479,118.6479,118.5493,118.5986,15756.0
2023-09-26 12:45:00,120.33,120.41,120.24,120.41,10800.0,118.638,118.7169,118.5493,118.7169,10800.0
2023-09-26 12:50:00,120.39,120.53,120.39,120.47,11464.0,118.6972,118.8352,118.6972,118.776,11464.0
2023-09-26 12:55:00,120.46,120.58,120.38,120.56,9544.0,118.7662,118.8845,118.6873,118.8648,9544.0
2023-09-26 13:00:00,120.53,120.69,120.53,120.62,15468.0,118.8352,118.993,118.8352,118.9239,15468.0
2023-09-26 13:05:00,120.6,120.67,120.54,120.61,9772.0,118.9042,118.9732,118.8451,118.9141,9772.0
2023-09-26 13:10:00,120.64,120.64,120.58,120.58,800.0,118.9437,118.9437,118.8845,118.8845,800.0
2023-09-26 13:15:00,120.63,120.63,120.58,120.63,1200.0,118.9338,118.9338,118.8845,118.9338,1200.0
2023-09-26 13:20:00,120.59,120.7,120.58,120.65,3980.0,118.8944,119.0028,118.8845,118.9535,3980.0
2023-09-26 13:25:00,120.65,120.73,120.65,120.73,4820.0,118.9535,119.0324,118.9535,119.0324,4820.0
2023-09-26 13:30:00,120.77,120.77,120.39,120.5,7280.0,119.0718,119.0718,118.6972,118.8056,7280.0
2023-09-26 13:35:00,120.57,120.57,120.3,120.3,4544.0,118.8746,118.8746,118.6084,118.6084,4544.0
2023-09-26 13:40:00,120.25,120.47,120.25,120.44,25984.0,118.5591,118.776,118.5591,118.7465,25984.0
2023-09-26 13:45:00,120.5,120.54,120.5,120.54,1200.0,118.8056,118.8451,118.8056,118.8451,1200.0
2023-09-26 13:50:00,120.55,120.89,120.55,120.88,8152.0,118.8549,119.1901,118.8549,119.1803,8152.0
2023-09-26 13:55:00,121.01,121.03,120.66,120.86,18224.0,119.3085,119.3282,118.9634,119.1606,18224.0
2023-09-26 14:00:00,120.86,120.88,120.74,120.77,7200.0,119.1606,119.1803,119.0423,119.0718,7200.0
2023-09-26 14:05:00,120.83,120.83,120.64,120.65,5200.0,119.131,119.131,118.9437,118.9535,5200.0
2023-09-26 14:10:00,120.7,120.7,120.63,120.68,7600.0,119.0028,119.0028,118.9338,118.9831,7600.0
2023-09-26 14:15:00,120.64,120.75,120.64,120.67,6000.0,118.9437,119.0521,118.9437,118.9732,6000.0
2023-09-26 14:20:00,120.65,120.77,120.65,120.76,4060.0,118.9535,119.0718,118.9535,119.062,4060.0
2023-09-26 14:25:00,120.77,120.83,120.74,120.83,6984.0,119.0718,119.131,119.0423,119.131,6984.0
2023-09-26 14:30:00,120.8,120.8,120.44,120.44,14800.0,119.1014,119.1014,118.7465,118.7465,14800.0
2023-09-26 14:35:00,120.42,120.44,120.41,120.43,5308.0,118.7267,118.7465,118.7169,118.7366,5308.0
2023-09-26 14:40:00,120.37,120.45,120.26,120.41,21020.0,118.6775,118.7563,118.569,118.7169,21020.0
2023-09-26 14:45:00,120.41,120.43,120.26,120.28,7600.0,118.7169,118.7366,118.569,118.5887,7600.0
2023-09-26 14:50:00,120.32,120.33,120.1,120.17,21820.0,118.6282,118.638,118.4112,118.4803,21820.0
2023-09-26 14:55:00,120.23,120.37,120.17,120.25,8184.0,118.5394,118.6775,118.4803,118.5591,8184.0
2023-09-26 15:00:00,120.25,120.36,120.21,120.21,14388.0,118.5591,118.6676,118.5197,118.5197,14388.0
2023-09-26 15:05:00,120.21,120.31,120.16,120.29,8372.0,118.5197,118.6183,118.4704,118.5986,8372.0
2023-09-26 15:10:00,120.33,120.55,120.33,120.48,14344.0,118.638,118.8549,118.638,118.7859,14344.0
2023-09-26 15:15:00,120.39,120.39,120.23,120.3,7288.0,118.6972,118.6972,118.5394,118.6084,7288.0
2023-09-26 15:20:00,120.3,120.32,120.2,120.2,10344.0,118.6084,118.6282,118.5098,118.5098,10344.0
2023-09-26 15:25:00,120.24,120.45,120.24,120.38,10028.0,118.5493,118.7563,118.5493,118.6873,10028.0
2023-09-26 15:30:00,120.26,120.42,120.2,120.25,39556.0,118.569,118.7267,118.5098,118.5591,39556.0
2023-09-26 15:35:00,120.19,120.19,119.81,120.01,29856.0,118.5,118.5,118.1253,118.3225,29856.0
2023-09-26 15:40:00,119.97,120.22,119.97,120.19,24400.0,118.2831,118.5296,118.2831,118.5,24400.0
2023-09-26 15:45:00,120.21,120.21,119.93,119.99,61272.0,118.5197,118.5197,118.2436,118.3028,61272.0
2023-09-26 15:50:00,119.88,120.0,119.71,119.71,63872.0,118.1943,118.3127,118.0267,118.0267,63872.0
2023-09-26 15:55:00,119.7,119.87,119.64,119.8,131364.0,118.0169,118.1845,117.9577,118.1155,131364.0
2023-09-27 09:30:00,120.48,120.6,118.79,119.19,41148.0,118.7859,118.9042,117.1197,117.514,41148.0
2023-09-27 09:35:00,119.13,119.33,118.91,118.94,17260.0,117.4549,117.6521,117.238,117.2676,17260.0
2023-09-27 09:40:00,118.94,119.47,118.94,119.12,13164.0,117.2676,117.7901,117.2676,117.445,13164.0
2023-09-27 09:45:00,119.19,119.41,118.96,119.35,9536.0,117.514,117.731,117.2873,117.6718,9536.0
2023-09-27 09:50:00,119.5,119.5,119.08,119.08,4436.0,117.8197,117.8197,117.4056,117.4056,4436.0
2023-09-27 09:55:00,118.95,118.95,118.69,118.72,18860.0,117.2774,117.2774,117.0211,117.0507,18860.0
2023-09-27 10:00:00,118.73,119.1,118.73,118.93,7840.0,117.0605,117.4253,117.0605,117.2577,7840.0
2023-09-27 10:05:00,119.01,119.09,119.01,119.04,4236.0,117.3366,117.4155,117.3366,117.3662,4236.0
2023-09-27 10:10:00,119.13,119.6,119.13,119.6,2000.0,117.4549,117.9183,117.4549,117.9183,2000.0
2023-09-27 10:15:00,119.51,119.96,119.51,119.83,9600.0,117.8295,118.2732,117.8295,118.145,9600.0
2023-09-27 10:20:00,119.82,119.91,119.7,119.7,18892.0,118.1352,118.2239,118.0169,118.0169,18892.0
2023-09-27 10:25:00,119.82,119.93,119.66,119.68,27848.0,118.1352,118.2436,117.9774,117.9972,27848.0
2023-09-27 10:30:00,119.76,119.83,119.66,119.83,8916.0,118.076,118.145,117.9774,118.145,8916.0
2023-09-27 10:35:00,119.85,119.86,119.82,119.83,7600.0,118.1648,118.1746,118.1352,118.145,7600.0
2023-09-27 10:40:00,119.83,119.85,119.6,119.8,30312.0,118.145,118.1648,117.9183,118.1155,30312.0
2023-09-27 10:45:00,119.75,119.87,119.61,119.81,28464.0,118.0662,118.1845,117.9281,118.1253,28464.0
2023-09-27 10:50:00,119.83,120.25,119.66,120.13,51312.0,118.145,118.5591,117.9774,118.4408,51312.0
2023-09-27 10:55:00,120.15,120.21,119.33,119.38,150728.0,118.4605,118.5197,117.6521,117.7014,150728.0
2023-09-27 11:00:00,119.36,119.58,119.36,119.56,10400.0,117.6817,117.8986,117.6817,117.8788,10400.0
2023-09-27 11:05:00,119.54,119.67,119.54,119.64,4400.0,117.8591,117.9873,117.8591,117.9577,4400.0
2023-09-27 11:10:00,119.62,119.7,119.62,119.62,4044.0,117.938,118.0169,117.938,117.938,4044.0
2023-09-27 11:15:00,119.64,119.7,119.2,119.39,19776.0,117.9577,118.0169,117.5239,117.7112,19776.0
2023-09-27 11:20:00,119.42,119.6,119.29,119.43,7600.0,117.7408,117.9183,117.6126,117.7507,7600.0
2023-09-27 11:25:00,119.43,119.53,119.38,119.45,7132.0,117.7507,117.8493,117.7014,117.7704,7132.0
2023-09-27 11:30:00,119.41,119.44,119.38,119.44,4400.0,117.731,117.7605,117.7014,117.7605,4400.0
2023-09-27 11:35:00,119.44,119.46,119.36,119.46,12012.0,117.7605,117.7802,117.6817,117.7802,12012.0
2023-09-27 11:40:00,119.4,119.42,119.34,119.38,11300.0,117.7211,117.7408,117.6619,117.7014,11300.0
2023-09-27 11:45:00,119.38,119.53,119.36,119.48,57084.0,117.7014,117.8493,117.6817,117.8,57084.0
2023-09-27 11:50:00,119.48,119.66,119.45,119.66,29784.0,117.8,117.9774,117.7704,117.9774,29784.0
2023-09-27 11:55:00,119.69,119.72,119.58,119.58,8040.0,118.007,118.0366,117.8986,117.8986,8040.0
2023-09-27 12:00:00,119.61,119.65,119.5,119.64,23996.0,117.9281,117.9676,117.8197,117.9577,23996.0
2023-09-27 12:05:00,119.5,119.57,119.44,119.48,10800.0,117.8197,117.8887,117.7605,117.8,10800.0
2023-09-27 12:10:00,119.48,119.61,119.44,119.61,22368.0,117.8,117.9281,117.7605,117.9281,22368.0
2023-09-27 12:15:00,119.61,119.62,119.52,119.58,10800.0,117.9281,117.938,117.8394,117.8986,10800.0
2023-09-27 12:20:00,119.58,119.66,119.57,119.6,8400.0,117.8986,117.9774,117.8887,117.9183,8400.0
2023-09-27 12:25:00,119.63,119.77,119.63,119.75,10416.0,117.9479,118.0859,117.9479,118.0662,10416.0
2023-09-27 12:30:00,119.76,119.82,119.72,119.78,5200.0,118.076,118.1352,118.0366,118.0957,5200.0
2023-09-27 12:35:00,119.73,119.94,119.71,119.91,35200.0,118.0465,118.2535,118.0267,118.2239,35200.0
2023-09-27 12:40:00,119.91,120.08,119.89,120.08,16976.0,118.2239,118.3915,118.2042,118.3915,16976.0
2023-09-27 12:45:00,120.1,120.13,120.1,120.13,2800.0,118.4112,118.4408,118.4112,118.4408,2800.0
2023-09-27 12:50:00,120.18,120.18,120.02,120.02,30164.0,118.4901,118.4901,118.3324,118.3324,30164.0
2023-09-27 12:55:00,120.18,120.33,120.14,120.33,13644.0,118.4901,118.638,118.4507,118.638,13644.0
2023-09-27 13:00:00,120.31,120.37,120.28,120.31,12320.0,118.6183,118.6775,118.5887,118.6183,12320.0
2023-09-27 13:05:00,120.31,120.54,120.31,120.48,12636.0,118.6183,118.8451,118.6183,118.7859,12636.0
2023-09-27 13:10:00,120.48,120.48,120.28,120.35,26400.0,118.7859,118.7859,118.5887,118.6577,26400.0
2023-09-27 13:15:00,120.34,120.4,120.3,120.32,13144.0,118.6479,118.707,118.6084,118.6282,13144.0
2023-09-27 13:20:00,120.35,120.36,120.24,120.28,10400.0,118.6577,118.6676,118.5493,118.5887,10400.0
2023-09-27 13:25:00,120.28,120.31,120.02,120.03,3600.0,118.5887,118.6183,118.3324,118.3422,3600.0
2023-09-27 13:30:00,119.95,119.95,119.53,119.53,3200.0,118.2634,118.2634,117.8493,117.8493,3200.0
2023-09-27 13:35:00,119.43,119.53,119.36,119.5,2400.0,117.7507,117.8493,117.6817,117.8197,2400.0
2023-09-27 13:40:00,119.44,119.53,119.44,119.53,800.0,117.7605,117.8493,117.7605,117.8493,800.0
2023-09-27 13:45:00,119.56,119.64,119.48,119.64,7236.0,117.8788,117.9577,117.8,117.9577,7236.0
2023-09-27 13:50:00,119.65,119.94,119.65,119.92,7220.0,117.9676,118.2535,117.9676,118.2338,7220.0
2023-09-27 13:55:00,119.98,120.29,119.88,120.16,47264.0,118.2929,118.5986,118.1943,118.4704,47264.0
2023-09-27 14:00:00,120.16,120.19,120.0,120.0,9200.0,118.4704,118.5,118.3127,118.3127,9200.0
2023-09-27 14:05:00,120.04,120.14,119.95,119.95,7200.0,118.3521,118.4507,118.2634,118.2634,7200.0
2023-09-27 14:10:00,119.95,120.01,119.86,119.89,4800.0,118.2634,118.3225,118.1746,118.2042,4800.0
2023-09-27 14:15:00,119.91,120.11,119.91,120.11,10308.0,118.2239,118.4211,118.2239,118.4211,10308.0
2023-09-27 14:20:00,120.09,120.09,120.04,120.04,800.0,118.4014,118.4014,118.3521,118.3521,800.0
2023-09-27 14:25:00,119.91,120.18,119.91,120.18,5252.0,118.2239,118.4901,118.2239,118.4901,5252.0
2023-09-27 14:30:00,120.41,120.41,120.35,120.36,1600.0,118.7169,118.7169,118.6577,118.6676,1600.0
2023-09-27 14:35:00,120.38,120.67,120.38,120.6,9988.0,118.6873,118.9732,118.6873,118.9042,9988.0
2023-09-27 14:40:00,120.75,120.75,120.61,120.72,8400.0,119.0521,119.0521,118.9141,119.0225,8400.0
2023-09-27 14:45:00,120.72,120.72,120.7,120.7,5600.0,119.0225,119.0225,119.0028,119.0028,5600.0
2023-09-27 14:50:00,120.7,120.71,120.59,120.71,19776.0,119.0028,119.0127,118.8944,119.0127,19776.0
2023-09-27 14:55:00,120.66,120.67,120.59,120.59,1600.0,118.9634,118.9732,118.8944,118.8944,1600.0
2023-09-27 15:00:00,120.72,121.0,120.7,120.88,12500.0,119.0225,119.2986,119.0028,119.1803,12500.0
2023-09-27 15:05:00,120.94,121.03,120.81,121.01,23376.0,119.2394,119.3282,119.1113,119.3085,23376.0
2023-09-27 15:10:00,121.01,121.19,120.92,120.92,8400.0,119.3085,119.4859,119.2197,119.2197,8400.0
2023-09-27 15:15:00,120.93,120.93,120.86,120.87,7872.0,119.2296,119.2296,119.1606,119.1704,7872.0
2023-09-27 15:20:00,120.98,120.99,120.85,120.85,8800.0,119.2789,119.2887,119.1507,119.1507,8800.0
2023-09-27 15:25:00,120.85,120.99,120.83,120.95,6800.0,119.1507,119.2887,119.131,119.2493,6800.0
2023-09-27 15:30:00,120.95,120.95,120.75,120.81,19960.0,119.2493,119.2493,119.0521,119.1113,19960.0
2023-09-27 15:35:00,120.76,120.84,120.69,120.81,25516.0,119.062,119.1408,118.993,119.1113,25516.0
2023-09-27 15:40:00,120.81,120.81,120.38,120.46,15688.0,119.1113,119.1113,118.6873,118.7662,15688.0
2023-09-27 15:45:00,120.4,120.43,120.19,120.32,25076.0,118.707,118.7366,118.5,118.6282,25076.0
2023-09-27 15:50:00,120.19,120.53,120.19,120.39,33632.0,118.5,118.8352,118.5,118.6972,33632.0
2023-09-27 15:55:00,120.38,120.43,120.25,120.36,71804.0,118.6873,118.7366,118.5591,118.6676,71804.0
2023-09-28 09:30:00,120.3,120.51,120.04,120.04,27464.0,118.6084,118.8155,118.3521,118.3521,27464.0
2023-09-28 09:35:00,120.12,120.19,120.08,120.09,3600.0,118.431,118.5,118.3915,118.4014,3600.0
2023-09-28 09:40:00,120.09,120.2,120.09,120.11,7808.0,118.4014,118.5098,118.4014,118.4211,7808.0
2023-09-28 09:45:00,120.11,120.36,120.08,120.35,7628.0,118.4211,118.6676,118.3915,118.6577,7628.0
2023-09-28 09:50:00,120.3,120.45,120.25,120.33,11716.0,118.6084,118.7563,118.5591,118.638,11716.0
2023-09-28 09:55:00,120.36,120.57,120.36,120.54,17152.0,118.6676,118.8746,118.6676,118.8451,17152.0
2023-09-28 10:00:00,120.64,121.07,120.64,121.05,21648.0,118.9437,119.3676,118.9437,119.3479,21648.0
2023-09-28 10:05:00,121.04,121.04,120.61,120.85,16280.0,119.338,119.338,118.9141,119.1507,16280.0
2023-09-28 10:10:00,120.71,120.76,120.5,120.7,3748.0,119.0127,119.062,118.8056,119.0028,3748.0
2023-09-28 10:15:00,120.51,120.7,120.48,120.64,5900.0,118.8155,119.0028,118.7859,118.9437,5900.0
2023-09-28 10:20:00,120.76,120.92,120.75,120.91,13340.0,119.062,119.2197,119.0521,119.2099,13340.0
2023-09-28 10:25:00,120.69,120.98,120.68,120.78,8412.0,118.993,119.2789,118.9831,119.0817,8412.0
2023-09-28 10:30:00,120.82,120.9,120.63,120.9,14820.0,119.1211,119.2,118.9338,119.2,14820.0
2023-09-28 10:35:00,120.94,120.95,120.83,120.9,6768.0,119.2394,119.2493,119.131,119.2,6768.0
2023-09-28 10:40:00,120.85,121.07,120.8,121.07,14828.0,119.1507,119.3676,119.1014,119.3676,14828.0
2023-09-28 10:45:00,121.04,121.2,120.9,121.19,18556.0,119.338,119.4958,119.2,119.4859,18556.0
2023-09-28 10:50:00,121.21,121.35,121.12,121.31,10888.0,119.5056,119.6437,119.4169,119.6042,10888.0
2023-09-28 10:55:00,121.27,121.44,121.17,121.43,16340.0,119.5648,119.7324,119.4662,119.7225,16340.0
2023-09-28 11:00:00,121.38,121.42,121.26,121.32,19844.0,119.6733,119.7127,119.5549,119.6141,19844.0
2023-09-28 11:05:00,121.14,121.46,121.14,121.36,13460.0,119.4366,119.7521,119.4366,119.6535,13460.0
2023-09-28 11:10:00,121.44,121.53,121.44,121.51,11136.0,119.7324,119.8211,119.7324,119.8014,11136.0
2023-09-28 11:15:00,121.44,121.44,121.22,121.23,3600.0,119.7324,119.7324,119.5155,119.5254,3600.0
2023-09-28 11:20:00,121.08,121.26,121.08,121.23,2836.0,119.3775,119.5549,119.3775,119.5254,2836.0
2023-09-28 11:25:00,121.22,121.41,121.21,121.41,12596.0,119.5155,119.7028,119.5056,119.7028,12596.0
2023-09-28 11:30:00,121.56,121.63,121.54,121.56,12604.0,119.8507,119.9197,119.831,119.8507,12604.0
2023-09-28 11:35:00,121.55,121.6,121.53,121.53,6800.0,119.8409,119.8902,119.8211,119.8211,6800.0
2023-09-28 11:40:00,121.53,121.83,121.53,121.83,5712.0,119.8211,120.1169,119.8211,120.1169,5712.0
2023-09-28 11:45:00,121.75,121.75,121.74,121.74,2000.0,120.038,120.038,120.0282,120.0282,2000.0
2023-09-28 11:50:00,121.79,121.82,121.69,121.79,6568.0,120.0775,120.1071,119.9789,120.0775,6568.0
2023-09-28 11:55:00,121.76,121.8,121.67,121.75,9664.0,120.0479,120.0873,119.9592,120.038,9664.0
2023-09-28 12:00:00,121.73,121.73,121.66,121.66,3256.0,120.0183,120.0183,119.9493,119.9493,3256.0
2023-09-28 12:05:00,121.69,121.69,121.65,121.65,1200.0,119.9789,119.9789,119.9395,119.9395,1200.0
2023-09-28 12:10:00,121.72,121.79,121.72,121.76,6400.0,120.0085,120.0775,120.0085,120.0479,6400.0
2023-09-28 12:15:00,121.75,121.75,121.71,121.71,2000.0,120.038,120.038,119.9986,119.9986,2000.0
2023-09-28 12:20:00,121.71,121.93,121.69,121.92,15376.0,119.9986,120.2155,119.9789,120.2057,15376.0
2023-09-28 12:25:00,122.0,122.24,121.92,122.24,10080.0,120.2845,120.5212,120.2057,120.5212,10080.0
2023-09-28 12:30:00,122.17,122.17,121.92,121.98,5764.0,120.4521,120.4521,120.2057,120.2648,5764.0
2023-09-28 12:35:00,122.01,122.1,122.01,122.08,5200.0,120.2944,120.3831,120.2944,120.3634,5200.0
2023-09-28 12:40:00,122.05,122.16,122.05,122.08,6400.0,120.3338,120.4423,120.3338,120.3634,6400.0
2023-09-28 12:45:00,122.08,122.08,121.83,121.83,5600.0,120.3634,120.3634,120.1169,120.1169,5600.0
2023-09-28 12:50:00,121.83,121.95,121.82,121.82,6800.0,120.1169,120.2352,120.1071,120.1071,6800.0
2023-09-28 12:55:00,121.77,122.01,121.77,121.93,7200.0,120.0578,120.2944,120.0578,120.2155,7200.0
2023-09-28 13:00:00,121.91,121.94,121.39,121.51,26412.0,120.1958,120.2254,119.6831,119.8014,26412.0
2023-09-28 13:05:00,121.41,121.42,121.3,121.31,14152.0,119.7028,119.7127,119.5944,119.6042,14152.0
2023-09-28 13:10:00,121.34,121.35,121.15,121.22,12400.0,119.6338,119.6437,119.4465,119.5155,12400.0
2023-09-28 13:15:00,121.23,121.31,121.23,121.31,5688.0,119.5254,119.6042,119.5254,119.6042,5688.0
2023-09-28 13:20:00,121.3,121.56,121.3,121.56,6808.0,119.5944,119.8507,119.5944,119.8507,6808.0
2023-09-28 13:25:00,121.64,121.64,121.47,121.47,9200.0,119.9296,119.9296,119.762,119.762,9200.0
2023-09-28 13:30:00,121.49,121.59,121.35,121.42,9316.0,119.7817,119.8803,119.6437,119.7127,9316.0
2023-09-28 13:35:00,121.39,121.48,121.29,121.45,7780.0,119.6831,119.7718,119.5845,119.7423,7780.0
2023-09-28 13:40:00,121.38,121.38,121.17,121.19,8260.0,119.6733,119.6733,119.4662,119.4859,8260.0
2023-09-28 13:45:00,121.19,121.33,121.19,121.3,5868.0,119.4859,119.624,119.4859,119.5944,5868.0
2023-09-28 13:50:00,121.26,121.28,121.18,121.27,4464.0,119.5549,119.5747,119.4761,119.5648,4464.0
2023-09-28 13:55:00,121.25,121.29,121.25,121.25,5356.0,119.5451,119.5845,119.5451,119.5451,5356.0
2023-09-28 14:00:00,121.3,121.3,121.06,121.1,5652.0,119.5944,119.5944,119.3578,119.3972,5652.0
2023-09-28 14:05:00,121.08,121.09,120.95,121.0,7900.0,119.3775,119.3873,119.2493,119.2986,7900.0
2023-09-28 14:10:00,121.03,121.21,120.96,121.17,8560.0,119.3282,119.5056,119.2592,119.4662,8560.0
2023-09-28 14:15:00,121.17,121.37,121.13,121.37,6020.0,119.4662,119.6634,119.4268,119.6634,6020.0
2023-09-28 14:20:00,121.32,121.34,121.29,121.31,6400.0,119.6141,119.6338,119.5845,119.6042,6400.0
2023-09-28 14:25:00,121.33,121.33,121.33,121.33,2400.0,119.624,119.624,119.624,119.624,2400.0
2023-09-28 14:30:00,121.28,121.28,121.15,121.15,13224.0,119.5747,119.5747,119.4465,119.4465,13224.0
2023-09-28 14:35:00,121.13,121.13,121.02,121.02,6080.0,119.4268,119.4268,119.3183,119.3183,6080.0
2023-09-28 14:40:00,120.99,121.0,120.94,121.0,6408.0,119.2887,119.2986,119.2394,119.2986,6408.0
2023-09-28 14:45:00,120.92,121.01,120.88,120.89,5988.0,119.2197,119.3085,119.1803,119.1901,5988.0
2023-09-28 14:50:00,120.91,120.93,120.81,120.81,6396.0,119.2099,119.2296,119.1113,119.1113,6396.0
2023-09-28 14:55:00,120.93,121.02,120.93,120.96,6800.0,119.2296,119.3183,119.2296,119.2592,6800.0
2023-09-28 15:00:00,121.0,121.2,121.0,121.17,8472.0,119.2986,119.4958,119.2986,119.4662,8472.0
2023-09-28 15:05:00,121.25,121.25,121.14,121.15,7232.0,119.5451,119.5451,119.4366,119.4465,7232.0
2023-09-28 15:10:00,121.2,121.29,121.2,121.28,7968.0,119.4958,119.5845,119.4958,119.5747,7968.0
2023-09-28 15:15:00,121.28,121.4,121.27,121.35,10136.0,119.5747,119.693,119.5648,119.6437,10136.0
2023-09-28 15:20:00,121.32,121.48,121.32,121.48,10120.0,119.6141,119.7718,119.6141,119.7718,10120.0
2023-09-28 15:25:00,121.55,121.58,121.38,121.42,11200.0,119.8409,119.8704,119.6733,119.7127,11200.0
2023-09-28 15:30:00,121.45,121.49,121.38,121.41,36388.0,119.7423,119.7817,119.6733,119.7028,36388.0
2023-09-28 15:35:00,121.41,121.41,121.06,121.08,16320.0,119.7028,119.7028,119.3578,119.3775,16320.0
2023-09-28 15:40:00,121.04,121.32,121.03,121.31,29964.0,119.338,119.6141,119.3282,119.6042,29964.0
2023-09-28 15:45:00,121.33,121.34,121.04,121.04,14640.0,119.624,119.6338,119.338,119.338,14640.0
2023-09-28 15:50:00,120.98,121.04,120.82,120.98,40108.0,119.2789,119.338,119.1211,119.2789,40108.0
2023-09-28 15:55:00,120.93,121.1,120.93,120.98,84876.0,119.2296,119.3972,119.2296,119.2789,84876.0
2023-09-29 09:30:00,121.35,121.99,121.35,121.35,14964.0,119.6437,120.2747,119.6437,119.6437,14964.0
2023-09-29 09:35:00,121.73,121.73,121.69,121.69,2800.0,120.0183,120.0183,119.9789,119.9789,2800.0
2023-09-29 09:40:00,121.65,121.65,121.38,121.38,4400.0,119.9395,119.9395,119.6733,119.6733,4400.0
2023-09-29 09:45:00,121.46,121.46,120.86,121.25,10544.0,119.7521,119.7521,119.1606,119.5451,10544.0
2023-09-29 09:50:00,121.25,121.6,121.25,121.6,3600.0,119.5451,119.8902,119.5451,119.8902,3600.0
2023-09-29 09:55:00,121.68,121.9,121.67,121.76,10032.0,119.969,120.1859,119.9592,120.0479,10032.0
2023-09-29 10:00:00,121.87,121.95,121.85,121.88,6360.0,120.1564,120.2352,120.1366,120.1662,6360.0
2023-09-29 10:05:00,121.88,122.13,121.88,122.12,9816.0,120.1662,120.4127,120.1662,120.4028,9816.0
2023-09-29 10:10:00,122.08,122.08,121.86,122.06,15160.0,120.3634,120.3634,120.1465,120.3437,15160.0
2023-09-29 10:15:00,122.1,122.1,121.88,122.03,10000.0,120.3831,120.3831,120.1662,120.3141,10000.0
2023-09-29 10:20:00,122.02,122.05,121.87,121.87,16200.0,120.3043,120.3338,120.1564,120.1564,16200.0
2023-09-29 10:25:00,121.87,121.87,121.65,121.68,13600.0,120.1564,120.1564,119.9395,119.969,13600.0
2023-09-29 10:30:00,121.65,121.65,121.52,121.58,14400.0,119.9395,119.9395,119.8113,119.8704,14400.0
2023-09-29 10:35:00,121.63,121.65,121.63,121.63,2800.0,119.9197,119.9395,119.9197,119.9197,2800.0
2023-09-29 10:40:00,121.63,121.89,121.63,121.89,7200.0,119.9197,120.1761,119.9197,120.1761,7200.0
2023-09-29 10:45:00,121.94,122.04,121.94,122.04,6000.0,120.2254,120.324,120.2254,120.324,6000.0
2023-09-29 10:50:00,122.04,122.04,121.92,121.92,2400.0,120.324,120.324,120.2057,120.2057,2400.0
2023-09-29 10:55:00,121.92,121.92,121.88,121.88,1600.0,120.2057,120.2057,120.1662,120.1662,1600.0
2023-09-29 11:00:00,121.95,121.95,121.82,121.82,2800.0,120.2352,120.2352,120.1071,120.1071,2800.0
2023-09-29 11:05:00,121.62,121.79,121.62,121.79,6368.0,119.9099,120.0775,119.9099,120.0775,6368.0
2023-09-29 11:10:00,121.76,121.76,121.69,121.69,2000.0,120.0479,120.0479,119.9789,119.9789,2000.0
2023-09-29 11:15:00,121.63,121.63,121.53,121.59,4800.0,119.9197,119.9197,119.8211,119.8803,4800.0
2023-09-29 11:20:00,121.61,121.78,121.56,121.78,6000.0,119.9,120.0676,119.8507,120.0676,6000.0
2023-09-29 11:25:00,121.81,121.81,121.66,121.66,2800.0,120.0972,120.0972,119.9493,119.9493,2800.0
2023-09-29 11:30:00,121.25,121.28,121.22,121.23,11504.0,119.5451,119.5747,119.5155,119.5254,11504.0
2023-09-29 11:35:00,121.29,121.29,121.06,121.06,4400.0,119.5845,119.5845,119.3578,119.3578,4400.0
2023-09-29 11:40:00,121.11,121.14,120.97,120.97,4000.0,119.407,119.4366,119.269,119.269,4000.0
2023-09-29 11:45:00,120.95,120.95,120.7,120.76,8824.0,119.2493,119.2493,119.0028,119.062,8824.0
2023-09-29 11:50:00,120.76,120.81,120.76,120.81,6000.0,119.062,119.1113,119.062,119.1113,6000.0
2023-09-29 11:55:00,120.84,120.94,120.81,120.94,4400.0,119.1408,119.2394,119.1113,119.2394,4400.0
2023-09-29 12:00:00,120.91,120.91,120.69,120.75,8400.0,119.2099,119.2099,118.993,119.0521,8400.0
2023-09-29 12:05:00,120.8,120.85,120.77,120.85,4000.0,119.1014,119.1507,119.0718,119.1507,4000.0
2023-09-29 12:10:00,120.83,121.05,120.83,121.01,20800.0,119.131,119.3479,119.131,119.3085,20800.0
2023-09-29 12:15:00,120.98,121.07,120.94,121.07,13288.0,119.2789,119.3676,119.2394,119.3676,13288.0
2023-09-29 12:20:00,121.13,121.18,120.99,121.01,4400.0,119.4268,119.4761,119.2887,119.3085,4400.0
2023-09-29 12:25:00,121.0,121.07,120.99,121.03,4000.0,119.2986,119.3676,119.2887,119.3282,4000.0
2023-09-29 12:30:00,121.02,121.08,120.97,121.0,10400.0,119.3183,119.3775,119.269,119.2986,10400.0
2023-09-29 12:35:00,121.1,121.14,121.06,121.06,2800.0,119.3972,119.4366,119.3578,119.3578,2800.0
2023-09-29 12:40:00,121.0,121.1,120.97,120.97,8400.0,119.2986,119.3972,119.269,119.269,8400.0
2023-09-29 12:45:00,121.0,121.01,120.89,120.97,16400.0,119.2986,119.3085,119.1901,119.269,16400.0
2023-09-29 12:50:00,120.89,120.99,120.88,120.95,29456.0,119.1901,119.2887,119.1803,119.2493,29456.0
2023-09-29 12:55:00,120.83,120.97,120.83,120.95,9200.0,119.131,119.269,119.131,119.2493,9200.0
2023-09-29 13:00:00,120.89,120.94,120.77,120.77,14000.0,119.1901,119.2394,119.0718,119.0718,14000.0
2023-09-29 13:05:00,120.8,120.86,120.64,120.67,44740.0,119.1014,119.1606,118.9437,118.9732,44740.0
2023-09-29 13:10:00,120.76,120.76,120.63,120.63,1200.0,119.062,119.062,118.9338,118.9338,1200.0
2023-09-29 13:15:00,120.56,120.65,120.52,120.53,7488.0,118.8648,118.9535,118.8253,118.8352,7488.0
2023-09-29 13:20:00,120.46,120.54,120.46,120.53,6800.0,118.7662,118.8451,118.7662,118.8352,6800.0
2023-09-29 13:25:00,120.53,120.8,120.53,120.8,7600.0,118.8352,119.1014,118.8352,119.1014,7600.0
2023-09-29 13:30:00,120.71,120.72,120.58,120.58,6288.0,119.0127,119.0225,118.8845,118.8845,6288.0
2023-09-29 13:35:00,120.63,120.69,120.58,120.69,16848.0,118.9338,118.993,118.8845,118.993,16848.0
2023-09-29 13:40:00,120.73,120.87,120.73,120.82,6040.0,119.0324,119.1704,119.0324,119.1211,6040.0
2023-09-29 13:45:00,120.77,120.86,120.65,120.7,5748.0,119.0718,119.1606,118.9535,119.0028,5748.0
2023-09-29 13:50:00,120.63,120.72,120.5,120.7,8572.0,118.9338,119.0225,118.8056,119.0028,8572.0
2023-09-29 13:55:00,120.7,120.7,120.51,120.51,2800.0,119.0028,119.0028,118.8155,118.8155,2800.0
2023-09-29 14:00:00,120.5,120.56,120.44,120.48,11012.0,118.8056,118.8648,118.7465,118.7859,11012.0
2023-09-29 14:05:00,120.48,120.48,120.37,120.37,2088.0,118.7859,118.7859,118.6775,118.6775,2088.0
2023-09-29 14:10:00,120.37,120.37,120.25,120.25,3600.0,118.6775,118.6775,118.5591,118.5591,3600.0
2023-09-29 14:15:00,120.25,120.39,120.24,120.37,11544.0,118.5591,118.6972,118.5493,118.6775,11544.0
2023-09-29 14:20:00,120.37,120.43,120.28,120.42,11712.0,118.6775,118.7366,118.5887,118.7267,11712.0
2023-09-29 14:25:00,120.49,120.59,120.4,120.4,11040.0,118.7958,118.8944,118.707,118.707,11040.0
2023-09-29 14:30:00,120.44,120.51,120.33,120.41,8436.0,118.7465,118.8155,118.638,118.7169,8436.0
2023-09-29 14:35:00,120.39,120.55,120.39,120.5,12280.0,118.6972,118.8549,118.6972,118.8056,12280.0
2023-09-29 14:40:00,120.58,120.73,120.58,120.69,4800.0,118.8845,119.0324,118.8845,118.993,4800.0
2023-09-29 14:45:00,120.7,120.75,120.57,120.58,11568.0,119.0028,119.0521,118.8746,118.8845,11568.0
2023-09-29 14:50:00,120.55,120.59,120.49,120.54,4712.0,118.8549,118.8944,118.7958,118.8451,4712.0
2023-09-29 14:55:00,120.59,120.83,120.59,120.75,9600.0,118.8944,119.131,118.8944,119.0521,9600.0
2023-09-29 15:00:00,120.79,120.86,120.58,120.58,7644.0,119.0915,119.1606,118.8845,118.8845,7644.0
2023-09-29 15:05:00,120.58,120.7,120.58,120.7,3200.0,118.8845,119.0028,118.8845,119.0028,3200.0
2023-09-29 15:10:00,120.66,120.76,120.54,120.69,6768.0,118.9634,119.062,118.8451,118.993,6768.0
2023-09-29 15:15:00,120.65,120.71,120.58,120.68,6036.0,118.9535,119.0127,118.8845,118.9831,6036.0
2023-09-29 15:20:00,120.65,120.7,120.6,120.7,6924.0,118.9535,119.0028,118.9042,119.0028,6924.0
2023-09-29 15:25:00,120.56,120.56,120.44,120.53,4800.0,118.8648,118.8648,118.7465,118.8352,4800.0
2023-09-29 15:30:00,120.51,120.51,120.33,120.33,4400.0,118.8155,118.8155,118.638,118.638,4400.0
2023-09-29 15:35:00,120.33,120.41,120.25,120.3,12440.0,118.638,118.7169,118.5591,118.6084,12440.0
2023-09-29 15:40:00,120.33,120.33,120.14,120.14,7200.0,118.638,118.638,118.4507,118.4507,7200.0
2023-09-29 15:45:00,120.14,120.28,120.08,120.28,13376.0,118.4507,118.5887,118.3915,118.5887,13376.0
2023-09-29 15:50:00,120.23,120.59,120.22,120.39,27400.0,118.5394,118.8944,118.5296,118.6972,27400.0
2023-09-29 15:55:00,120.43,120.45,120.14,120.23,83344.0,118.7366,118.7563,118.4507,118.5394,83344.0
2023-10-02 09:30:00,120.2,120.51,120.03,120.05,27004.0,118.5098,118.8155,118.3422,118.362,27004.0
2023-10-02 09:35:00,120.49,120.49,120.3,120.35,4400.0,118.7958,118.7958,118.6084,118.6577,4400.0
2023-10-02 09:40:00,120.25,120.25,119.69,119.8,13988.0,118.5591,118.5591,118.007,118.1155,13988.0
2023-10-02 09:45:00,119.8,120.25,119.8,120.25,6808.0,118.1155,118.5591,118.1155,118.5591,6808.0
2023-10-02 09:50:00,120.44,120.59,120.08,120.08,27888.0,118.7465,118.8944,118.3915,118.3915,27888.0
2023-10-02 09:55:00,120.46,120.52,120.37,120.41,9200.0,118.7662,118.8253,118.6775,118.7169,9200.0
2023-10-02 10:00:00,120.41,120.76,120.32,120.73,20116.0,118.7169,119.062,118.6282,119.0324,20116.0
2023-10-02 10:05:00,120.85,120.99,120.64,120.64,23172.0,119.1507,119.2887,118.9437,118.9437,23172.0
2023-10-02 10:10:00,120.78,120.86,120.64,120.74,18128.0,119.0817,119.1606,118.9437,119.0423,18128.0
2023-10-02 10:15:00,120.65,120.98,120.65,120.98,10800.0,118.9535,119.2789,118.9535,119.2789,10800.0
2023-10-02 10:20:00,120.99,120.99,120.74,120.9,10400.0,119.2887,119.2887,119.0423,119.2,10400.0
2023-10-02 10:25:00,120.94,121.15,120.82,120.82,13832.0,119.2394,119.4465,119.1211,119.1211,13832.0
2023-10-02 10:30:00,120.73,120.73,120.53,120.56,7448.0,119.0324,119.0324,118.8352,118.8648,7448.0
2023-10-02 10:35:00,120.48,120.64,120.31,120.31,6872.0,118.7859,118.9437,118.6183,118.6183,6872.0
2023-10-02 10:40:00,120.31,120.46,120.21,120.46,9200.0,118.6183,118.7662,118.5197,118.7662,9200.0
2023-10-02 10:45:00,120.46,120.53,120.34,120.36,13396.0,118.7662,118.8352,118.6479,118.6676,13396.0
2023-10-02 10:50:00,120.5,120.5,120.41,120.41,4672.0,118.8056,118.8056,118.7169,118.7169,4672.0
2023-10-02 10:55:00,120.41,120.49,120.31,120.44,4800.0,118.7169,118.7958,118.6183,118.7465,4800.0
2023-10-02 11:00:00,120.55,120.87,120.55,120.87,4040.0,118.8549,119.1704,118.8549,119.1704,4040.0
2023-10-02 11:05:00,120.66,120.66,120.54,120.54,3080.0,118.9634,118.9634,118.8451,118.8451,3080.0
2023-10-02 11:10:00,120.51,120.72,120.51,120.67,7532.0,118.8155,119.0225,118.8155,118.9732,7532.0
2023-10-02 11:15:00,120.77,121.0,120.77,120.94,10412.0,119.0718,119.2986,119.0718,119.2394,10412.0
2023-10-02 11:20:00,120.84,121.15,120.83,121.13,11176.0,119.1408,119.4465,119.131,119.4268,11176.0
2023-10-02 11:25:00,121.09,121.09,121.0,121.01,3200.0,119.3873,119.3873,119.2986,119.3085,3200.0
2023-10-02 11:30:00,121.01,121.01,120.96,120.96,3200.0,119.3085,119.3085,119.2592,119.2592,3200.0
2023-10-02 11:35:00,120.96,120.96,120.6,120.7,1392.0,119.2592,119.2592,118.9042,119.0028,1392.0
2023-10-02 11:40:00,120.52,120.56,120.43,120.43,11252.0,118.8253,118.8648,118.7366,118.7366,11252.0
2023-10-02 11:45:00,120.43,120.61,120.43,120.55,6000.0,118.7366,118.9141,118.7366,118.8549,6000.0
2023-10-02 11:50:00,120.57,120.67,120.36,120.45,8000.0,118.8746,118.9732,118.6676,118.7563,8000.0
2023-10-02 11:55:00,120.45,120.47,120.32,120.42,8000.0,118.7563,118.776,118.6282,118.7267,8000.0
2023-10-02 12:00:00,120.42,120.42,120.3,120.42,17232.0,118.7267,118.7267,118.6084,118.7267,17232.0
2023-10-02 12:05:00,120.38,120.44,120.31,120.31,7600.0,118.6873,118.7465,118.6183,118.6183,7600.0
2023-10-02 12:10:00,120.29,120.36,120.17,120.3,14504.0,118.5986,118.6676,118.4803,118.6084,14504.0
2023-10-02 12:15:00,120.39,120.39,120.16,120.16,4400.0,118.6972,118.6972,118.4704,118.4704,4400.0
2023-10-02 12:20:00,120.23,120.27,120.07,120.16,21600.0,118.5394,118.5789,118.3817,118.4704,21600.0
2023-10-02 12:25:00,120.38,120.42,120.36,120.41,9540.0,118.6873,118.7267,118.6676,118.7169,9540.0
2023-10-02 12:30:00,120.41,120.41,120.36,120.36,2000.0,118.7169,118.7169,118.6676,118.6676,2000.0
2023-10-02 12:35:00,120.44,120.56,120.39,120.55,8800.0,118.7465,118.8648,118.6972,118.8549,8800.0
2023-10-02 12:40:00,120.55,120.58,120.5,120.5,3200.0,118.8549,118.8845,118.8056,118.8056,3200.0
2023-10-02 12:45:00,120.5,120.57,120.4,120.4,8460.0,118.8056,118.8746,118.707,118.707,8460.0
2023-10-02 12:50:00,120.34,120.49,120.34,120.34,14400.0,118.6479,118.7958,118.6479,118.6479,14400.0
2023-10-02 12:55:00,120.21,120.21,120.04,120.05,11552.0,118.5197,118.5197,118.3521,118.362,11552.0
2023-10-02 13:00:00,120.18,120.45,120.18,120.44,8800.0,118.4901,118.7563,118.4901,118.7465,8800.0
2023-10-02 13:05:00,120.44,120.54,120.33,120.33,4404.0,118.7465,118.8451,118.638,118.638,4404.0
2023-10-02 13:10:00,120.44,120.47,120.38,120.46,3200.0,118.7465,118.776,118.6873,118.7662,3200.0
2023-10-02 13:15:00,120.47,120.53,120.45,120.45,4860.0,118.776,118.8352,118.7563,118.7563,4860.0
2023-10-02 13:20:00,120.52,120.58,120.35,120.42,3244.0,118.8253,118.8845,118.6577,118.7267,3244.0
2023-10-02 13:25:00,120.52,120.55,120.52,120.53,2800.0,118.8253,118.8549,118.8253,118.8352,2800.0
2023-10-02 13:30:00,120.51,120.7,120.51,120.65,9600.0,118.8155,119.0028,118.8155,118.9535,9600.0
2023-10-02 13:35:00,120.57,120.58,120.57,120.57,1200.0,118.8746,118.8845,118.8746,118.8746,1200.0
2023-10-02 13:40:00,120.6,120.71,120.55,120.71,8400.0,118.9042,119.0127,118.8549,119.0127,8400.0
2023-10-02 13:45:00,120.71,120.71,120.48,120.48,6400.0,119.0127,119.0127,118.7859,118.7859,6400.0
2023-10-02 13:50:00,120.5,120.5,120.47,120.47,2000.0,118.8056,118.8056,118.776,118.776,2000.0
2023-10-02 13:55:00,120.54,120.71,120.54,120.63,6400.0,118.8451,119.0127,118.8451,118.9338,6400.0
2023-10-02 14:00:00,120.63,120.72,120.63,120.67,3212.0,118.9338,119.0225,118.9338,118.9732,3212.0
2023-10-02 14:05:00,120.67,120.68,120.62,120.62,2000.0,118.9732,118.9831,118.9239,118.9239,2000.0
2023-10-02 14:10:00,120.66,120.83,120.66,120.83,6800.0,118.9634,119.131,118.9634,119.131,6800.0
2023-10-02 14:15:00,120.91,120.99,120.83,120.87,10000.0,119.2099,119.2887,119.131,119.1704,10000.0
2023-10-02 14:20:00,120.83,120.83,120.74,120.74,1600.0,119.131,119.131,119.0423,119.0423,1600.0
2023-10-02 14:25:00,120.74,120.74,120.62,120.62,2400.0,119.0423,119.0423,118.9239,118.9239,2400.0
2023-10-02 14:30:00,120.73,120.84,120.71,120.84,6364.0,119.0324,119.1408,119.0127,119.1408,6364.0
2023-10-02 14:35:00,120.91,120.92,120.83,120.83,8800.0,119.2099,119.2197,119.131,119.131,8800.0
2023-10-02 14:40:00,120.86,120.89,120.84,120.89,4112.0,119.1606,119.1901,119.1408,119.1901,4112.0
2023-10-02 14:45:00,120.89,120.92,120.78,120.89,8400.0,119.1901,119.2197,119.0817,119.1901,8400.0
2023-10-02 14:50:00,120.94,121.01,120.94,120.97,12528.0,119.2394,119.3085,119.2394,119.269,12528.0
2023-10-02 14:55:00,120.97,120.97,120.95,120.95,4000.0,119.269,119.269,119.2493,119.2493,4000.0
2023-10-02 15:00:00,120.95,121.0,120.82,120.82,7200.0,119.2493,119.2986,119.1211,119.1211,7200.0
2023-10-02 15:05:00,120.87,120.92,120.67,120.9,25200.0,119.1704,119.2197,118.9732,119.2,25200.0
2023-10-02 15:10:00,120.98,121.13,120.96,121.0,9804.0,119.2789,119.4268,119.2592,119.2986,9804.0
2023-10-02 15:15:00,121.0,121.13,121.0,121.07,6800.0,119.2986,119.4268,119.2986,119.3676,6800.0
2023-10-02 15:20:00,121.05,121.22,121.02,121.11,5200.0,119.3479,119.5155,119.3183,119.407,5200.0
2023-10-02 15:25:00,121.14,121.18,121.14,121.18,3300.0,119.4366,119.4761,119.4366,119.4761,3300.0
2023-10-02 15:30:00,121.26,121.42,121.14,121.4,32000.0,119.5549,119.7127,119.4366,119.693,32000.0
2023-10-02 15:35:00,121.4,121.41,121.26,121.32,12000.0,119.693,119.7028,119.5549,119.6141,12000.0
2023-10-02 15:40:00,121.36,121.36,121.11,121.14,19800.0,119.6535,119.6535,119.407,119.4366,19800.0
2023-10-02 15:45:00,121.12,121.23,121.02,121.12,44928.0,119.4169,119.5254,119.3183,119.4169,44928.0
2023-10-02 15:50:00,121.11,121.13,120.89,121.08,41580.0,119.407,119.4268,119.1901,119.3775,41580.0
2023-10-02 15:55:00,121.05,121.29,121.05,121.27,89428.0,119.3479,119.5845,119.3479,119.5648,89428.0
2023-10-03 09:30:00,120.47,120.74,120.47,120.74,14008.0,118.776,119.0423,118.776,119.0423,14008.0
2023-10-03 09:35:00,120.81,121.25,120.81,121.25,11200.0,119.1113,119.5451,119.1113,119.5451,11200.0
2023-10-03 09:40:00,121.35,121.53,121.2,121.33,37828.0,119.6437,119.8211,119.4958,119.624,37828.0
2023-10-03 09:45:00,121.24,121.53,121.24,121.53,4800.0,119.5352,119.8211,119.5352,119.8211,4800.0
2023-10-03 09:50:00,121.6,121.6,121.38,121.48,6400.0,119.8902,119.8902,119.6733,119.7718,6400.0
2023-10-03 09:55:00,121.42,121.47,121.36,121.36,3200.0,119.7127,119.762,119.6535,119.6535,3200.0
2023-10-03 10:00:00,121.22,121.28,120.95,120.95,14484.0,119.5155,119.5747,119.2493,119.2493,14484.0
2023-10-03 10:05:00,120.95,120.95,120.52,120.61,26820.0,119.2493,119.2493,118.8253,118.9141,26820.0
2023-10-03 10:10:00,120.51,120.86,120.5,120.62,16000.0,118.8155,119.1606,118.8056,118.9239,16000.0
2023-10-03 10:15:00,120.6,120.6,120.16,120.23,12000.0,118.9042,118.9042,118.4704,118.5394,12000.0
2023-10-03 10:20:00,120.23,120.33,120.15,120.28,11600.0,118.5394,118.638,118.4605,118.5887,11600.0
2023-10-03 10:25:00,120.14,120.26,119.99,120.01,27340.0,118.4507,118.569,118.3028,118.3225,27340.0
2023-10-03 10:30:00,120.0,120.21,119.93,120.08,26000.0,118.3127,118.5197,118.2436,118.3915,26000.0
2023-10-03 10:35:00,119.95,120.16,119.95,120.04,8400.0,118.2634,118.4704,118.2634,118.3521,8400.0
2023-10-03 10:40:00,120.0,120.29,120.0,120.29,8800.0,118.3127,118.5986,118.3127,118.5986,8800.0
2023-10-03 10:45:00,120.29,120.29,120.1,120.18,20400.0,118.5986,118.5986,118.4112,118.4901,20400.0
2023-10-03 10:50:00,120.17,120.24,120.13,120.13,4400.0,118.4803,118.5493,118.4408,118.4408,4400.0
2023-10-03 10:55:00,120.12,120.39,120.12,120.33,14400.0,118.431,118.6972,118.431,118.638,14400.0
2023-10-03 11:00:00,120.4,120.4,120.1,120.1,5600.0,118.707,118.707,118.4112,118.4112,5600.0
2023-10-03 11:05:00,120.2,120.2,120.04,120.14,4400.0,118.5098,118.5098,118.3521,118.4507,4400.0
2023-10-03 11:10:00,120.25,120.31,120.1,120.29,7600.0,118.5591,118.6183,118.4112,118.5986,7600.0
2023-10-03 11:15:00,120.29,120.29,120.2,120.26,4000.0,118.5986,118.5986,118.5098,118.569,4000.0
2023-10-03 11:20:00,120.31,120.33,120.24,120.24,10800.0,118.6183,118.638,118.5493,118.5493,10800.0
2023-10-03 11:25:00,120.23,120.3,120.11,120.11,18056.0,118.5394,118.6084,118.4211,118.4211,18056.0
2023-10-03 11:30:00,120.0,120.0,119.91,119.91,3200.0,118.3127,118.3127,118.2239,118.2239,3200.0
2023-10-03 11:35:00,119.91,119.97,119.85,119.94,8000.0,118.2239,118.2831,118.1648,118.2535,8000.0
2023-10-03 11:40:00,119.9,119.98,119.74,119.87,17200.0,118.2141,118.2929,118.0563,118.1845,17200.0
2023-10-03 11:45:00,119.94,119.94,119.88,119.89,4000.0,118.2535,118.2535,118.1943,118.2042,4000.0
2023-10-03 11:50:00,119.88,119.97,119.86,119.92,5200.0,118.1943,118.2831,118.1746,118.2338,5200.0
2023-10-03 11:55:00,119.95,120.11,119.79,120.11,6400.0,118.2634,118.4211,118.1056,118.4211,6400.0
2023-10-03 12:00:00,120.14,120.21,120.1,120.21,4400.0,118.4507,118.5197,118.4112,118.5197,4400.0
2023-10-03 12:05:00,120.21,120.26,120.21,120.26,1200.0,118.5197,118.569,118.5197,118.569,1200.0
2023-10-03 12:10:00,120.26,120.35,120.22,120.29,18000.0,118.569,118.6577,118.5296,118.5986,18000.0
2023-10-03 12:15:00,120.29,120.46,120.27,120.46,3200.0,118.5986,118.7662,118.5789,118.7662,3200.0
2023-10-03 12:20:00,120.38,120.38,120.38,120.38,400.0,118.6873,118.6873,118.6873,118.6873,400.0
2023-10-03 12:25:00,120.28,120.28,120.15,120.27,4800.0,118.5887,118.5887,118.4605,118.5789,4800.0
2023-10-03 12:30:00,120.2,120.2,120.13,120.14,1600.0,118.5098,118.5098,118.4408,118.4507,1600.0
2023-10-03 12:35:00,120.13,120.23,120.05,120.2,4400.0,118.4408,118.5394,118.362,118.5098,4400.0
2023-10-03 12:40:00,120.18,120.18,120.09,120.09,3600.0,118.4901,118.4901,118.4014,118.4014,3600.0
2023-10-03 12:45:00,119.96,120.04,119.92,120.04,7200.0,118.2732,118.3521,118.2338,118.3521,7200.0
2023-10-03 12:50:00,119.98,120.0,119.94,119.94,4000.0,118.2929,118.3127,118.2535,118.2535,4000.0
2023-10-03 12:55:00,119.94,120.08,119.93,120.08,4400.0,118.2535,118.3915,118.2436,118.3915,4400.0
2023-10-03 13:00:00,120.08,120.11,120.08,120.1,2800.0,118.3915,118.4211,118.3915,118.4112,2800.0
2023-10-03 13:05:00,120.02,120.06,119.95,119.97,4000.0,118.3324,118.3718,118.2634,118.2831,4000.0
2023-10-03 13:10:00,120.01,120.05,119.92,120.05,5600.0,118.3225,118.362,118.2338,118.362,5600.0
2023-10-03 13:15:00,120.09,120.09,119.93,119.94,4400.0,118.4014,118.4014,118.2436,118.2535,4400.0
2023-10-03 13:20:00,119.93,120.12,119.92,120.12,6000.0,118.2436,118.431,118.2338,118.431,6000.0
2023-10-03 13:25:00,120.12,120.12,119.98,120.1,4400.0,118.431,118.431,118.2929,118.4112,4400.0
2023-10-03 13:30:00,120.05,120.05,119.97,120.05,6088.0,118.362,118.362,118.2831,118.362,6088.0
2023-10-03 13:35:00,120.05,120.05,119.98,119.99,6400.0,118.362,118.362,118.2929,118.3028,6400.0
2023-10-03 13:40:00,119.99,120.08,119.98,120.08,5200.0,118.3028,118.3915,118.2929,118.3915,5200.0
2023-10-03 13:45:00,120.06,120.06,119.96,119.96,4400.0,118.3718,118.3718,118.2732,118.2732,4400.0
2023-10-03 13:50:00,119.95,119.98,119.94,119.94,3600.0,118.2634,118.2929,118.2535,118.2535,3600.0
2023-10-03 13:55:00,119.97,119.97,119.92,119.92,4400.0,118.2831,118.2831,118.2338,118.2338,4400.0
2023-10-03 14:00:00,119.91,119.95,119.85,119.86,8800.0,118.2239,118.2634,118.1648,118.1746,8800.0
2023-10-03 14:05:00,119.79,119.9,119.74,119.79,19228.0,118.1056,118.2141,118.0563,118.1056,19228.0
2023-10-03 14:10:00,119.79,119.79,119.73,119.73,1560.0,118.1056,118.1056,118.0465,118.0465,1560.0
2023-10-03 14:15:00,119.79,119.86,119.75,119.83,18400.0,118.1056,118.1746,118.0662,118.145,18400.0
2023-10-03 14:20:00,119.83,119.83,119.74,119.83,18600.0,118.145,118.145,118.0563,118.145,18600.0
2023-10-03 14:25:00,119.86,119.86,119.8,119.8,4000.0,118.1746,118.1746,118.1155,118.1155,4000.0
2023-10-03 14:30:00,119.84,119.97,119.83,119.97,7600.0,118.1549,118.2831,118.145,118.2831,7600.0
2023-10-03 14:35:00,119.97,120.07,119.97,120.07,6220.0,118.2831,118.3817,118.2831,118.3817,6220.0
2023-10-03 14:40:00,120.18,120.18,120.12,120.18,5144.0,118.4901,118.4901,118.431,118.4901,5144.0
2023-10-03 14:45:00,120.16,120.25,120.15,120.25,10844.0,118.4704,118.5591,118.4605,118.5591,10844.0
2023-10-03 14:50:00,120.29,120.41,120.21,120.21,3900.0,118.5986,118.7169,118.5197,118.5197,3900.0
2023-10-03 14:55:00,120.22,120.31,120.22,120.24,4292.0,118.5296,118.6183,118.5296,118.5493,4292.0
2023-10-03 15:00:00,120.31,120.36,120.21,120.33,14400.0,118.6183,118.6676,118.5197,118.638,14400.0
2023-10-03 15:05:00,120.28,120.32,120.22,120.32,14404.0,118.5887,118.6282,118.5296,118.6282,14404.0
2023-10-03 15:10:00,120.32,120.34,120.26,120.28,8800.0,118.6282,118.6479,118.569,118.5887,8800.0
2023-10-03 15:15:00,120.26,120.3,120.17,120.26,15480.0,118.569,118.6084,118.4803,118.569,15480.0
2023-10-03 15:20:00,120.23,120.39,120.23,120.39,8296.0,118.5394,118.6972,118.5394,118.6972,8296.0
2023-10-03 15:25:00,120.39,120.39,120.16,120.2,7404.0,118.6972,118.6972,118.4704,118.5098,7404.0
2023-10-03 15:30:00,120.13,120.21,120.02,120.04,14200.0,118.4408,118.5197,118.3324,118.3521,14200.0
2023-10-03 15:35:00,120.11,120.18,120.1,120.1,13200.0,118.4211,118.4901,118.4112,118.4112,13200.0
2023-10-03 15:40:00,120.22,120.33,120.21,120.33,21204.0,118.5296,118.638,118.5197,118.638,21204.0
2023-10-03 15:45:00,120.33,120.35,120.08,120.1,10672.0,118.638,118.6577,118.3915,118.4112,10672.0
2023-10-03 15:50:00,120.04,120.16,119.97,120.0,30600.0,118.3521,118.4704,118.2831,118.3127,30600.0
2023-10-03 15:55:00,120.06,120.28,120.02,120.24,90944.0,118.3718,118.5887,118.3324,118.5493,90944.0
2023-10-04 09:30:00,120.57,121.02,120.57,121.02,22020.0,118.8746,119.3183,118.8746,119.3183,22020.0
2023-10-04 09:35:00,121.05,121.67,121.05,121.47,19276.0,119.3479,119.9592,119.3479,119.762,19276.0
2023-10-04 09:40:00,121.45,121.56,121.1,121.17,12948.0,119.7423,119.8507,119.3972,119.4662,12948.0
2023-10-04 09:45:00,120.97,121.02,120.97,121.02,800.0,119.269,119.3183,119.269,119.3183,800.0
2023-10-04 09:50:00,120.81,120.84,120.68,120.7,7884.0,119.1113,119.1408,118.9831,119.0028,7884.0
2023-10-04 09:55:00,120.9,120.9,120.66,120.71,12288.0,119.2,119.2,118.9634,119.0127,12288.0
2023-10-04 10:00:00,120.69,120.76,120.34,120.34,10120.0,118.993,119.062,118.6479,118.6479,10120.0
2023-10-04 10:05:00,120.2,120.21,120.17,120.17,2716.0,118.5098,118.5197,118.4803,118.4803,2716.0
2023-10-04 10:10:00,120.37,120.48,120.37,120.39,1600.0,118.6775,118.7859,118.6775,118.6972,1600.0
2023-10-04 10:15:00,120.37,120.37,120.21,120.25,8192.0,118.6775,118.6775,118.5197,118.5591,8192.0
2023-10-04 10:20:00,120.14,120.21,120.03,120.03,6800.0,118.4507,118.5197,118.3422,118.3422,6800.0
2023-10-04 10:25:00,120.05,120.05,119.98,120.03,7064.0,118.362,118.362,118.2929,118.3422,7064.0
2023-10-04 10:30:00,120.16,120.16,120.16,120.16,400.0,118.4704,118.4704,118.4704,118.4704,400.0
2023-10-04 10:35:00,120.33,120.58,120.33,120.58,2800.0,118.638,118.8845,118.638,118.8845,2800.0
2023-10-04 10:40:00,120.52,120.55,120.51,120.53,3200.0,118.8253,118.8549,118.8155,118.8352,3200.0
2023-10-04 10:45:00,120.54,120.54,120.3,120.3,3600.0,118.8451,118.8451,118.6084,118.6084,3600.0
2023-10-04 10:50:00,120.26,120.26,119.99,120.09,21068.0,118.569,118.569,118.3028,118.4014,21068.0
2023-10-04 10:55:00,120.12,120.16,120.0,120.01,8308.0,118.431,118.4704,118.3127,118.3225,8308.0
2023-10-04 11:00:00,120.0,120.06,119.99,120.06,4000.0,118.3127,118.3718,118.3028,118.3718,4000.0
2023-10-04 11:05:00,120.15,120.15,120.12,120.12,1200.0,118.4605,118.4605,118.431,118.431,1200.0
2023-10-04 11:10:00,120.18,120.29,120.14,120.25,11256.0,118.4901,118.5986,118.4507,118.5591,11256.0
2023-10-04 11:15:00,120.3,120.48,120.3,120.48,3200.0,118.6084,118.7859,118.6084,118.7859,3200.0
2023-10-04 11:20:00,120.51,120.54,120.51,120.51,1200.0,118.8155,118.8451,118.8155,118.8155,1200.0
2023-10-04 11:25:00,120.54,120.73,120.53,120.73,1816.0,118.8451,119.0324,118.8352,119.0324,1816.0
2023-10-04 11:30:00,120.65,120.72,120.57,120.72,3600.0,118.9535,119.0225,118.8746,119.0225,3600.0
2023-10-04 11:35:00,120.75,120.75,120.61,120.7,4060.0,119.0521,119.0521,118.9141,119.0028,4060.0
2023-10-04 11:40:00,120.6,120.65,120.52,120.65,4748.0,118.9042,118.9535,118.8253,118.9535,4748.0
2023-10-04 11:45:00,120.56,120.75,120.56,120.75,2800.0,118.8648,119.0521,118.8648,119.0521,2800.0
2023-10-04 11:50:00,120.85,120.98,120.85,120.98,2400.0,119.1507,119.2789,119.1507,119.2789,2400.0
2023-10-04 11:55:00,120.96,121.03,120.96,121.03,1600.0,119.2592,119.3282,119.2592,119.3282,1600.0
2023-10-04 12:00:00,120.86,120.86,120.77,120.77,16232.0,119.1606,119.1606,119.0718,119.0718,16232.0
2023-10-04 12:05:00,120.7,120.82,120.7,120.82,4392.0,119.0028,119.1211,119.0028,119.1211,4392.0
2023-10-04 12:10:00,120.85,120.85,120.7,120.7,1324.0,119.1507,119.1507,119.0028,119.0028,1324.0
2023-10-04 12:15:00,120.78,120.88,120.78,120.88,2000.0,119.0817,119.1803,119.0817,119.1803,2000.0
2023-10-04 12:20:00,120.9,120.9,120.82,120.82,1200.0,119.2,119.2,119.1211,119.1211,1200.0
2023-10-04 12:25:00,120.82,120.82,120.82,120.82,0.0,119.1211,119.1211,119.1211,119.1211,0.0
2023-10-04 12:30:00,120.89,120.91,120.78,120.89,2000.0,119.1901,119.2099,119.0817,119.1901,2000.0
2023-10-04 12:35:00,120.83,120.91,120.83,120.91,800.0,119.131,119.2099,119.131,119.2099,800.0
2023-10-04 12:40:00,120.84,121.01,120.74,120.74,2500.0,119.1408,119.3085,119.0423,119.0423,2500.0
2023-10-04 12:45:00,120.94,120.94,120.94,120.94,400.0,119.2394,119.2394,119.2394,119.2394,400.0
2023-10-04 12:50:00,120.83,120.89,120.75,120.83,3200.0,119.131,119.1901,119.0521,119.131,3200.0
2023-10-04 12:55:00,120.83,120.83,120.83,120.83,0.0,119.131,119.131,119.131,119.131,0.0
2023-10-04 13:00:00,120.86,120.86,120.71,120.71,10420.0,119.1606,119.1606,119.0127,119.0127,10420.0
2023-10-04 13:05:00,120.67,120.67,120.56,120.56,8000.0,118.9732,118.9732,118.8648,118.8648,8000.0
2023-10-04 13:10:00,120.55,120.55,120.48,120.48,800.0,118.8549,118.8549,118.7859,118.7859,800.0
2023-10-04 13:15:00,120.49,120.49,120.41,120.42,10800.0,118.7958,118.7958,118.7169,118.7267,10800.0
2023-10-04 13:20:00,120.42,120.52,120.37,120.37,13200.0,118.7267,118.8253,118.6775,118.6775,13200.0
2023-10-04 13:25:00,120.36,120.36,120.36,120.36,800.0,118.6676,118.6676,118.6676,118.6676,800.0
2023-10-04 13:30:00,120.19,120.19,120.19,120.19,400.0,118.5,118.5,118.5,118.5,400.0
2023-10-04 13:35:00,120.36,120.38,120.36,120.38,2000.0,118.6676,118.6873,118.6676,118.6873,2000.0
2023-10-04 13:40:00,120.29,120.34,120.29,120.32,2800.0,118.5986,118.6479,118.5986,118.6282,2800.0
2023-10-04 13:45:00,120.35,120.35,120.31,120.31,3256.0,118.6577,118.6577,118.6183,118.6183,3256.0
2023-10-04 13:50:00,120.29,120.34,120.14,120.14,5100.0,118.5986,118.6479,118.4507,118.4507,5100.0
2023-10-04 13:55:00,120.12,120.2,120.12,120.17,15160.0,118.431,118.5098,118.431,118.4803,15160.0
2023-10-04 14:00:00,120.15,120.15,120.06,120.11,2800.0,118.4605,118.4605,118.3718,118.4211,2800.0
2023-10-04 14:05:00,120.14,120.21,120.01,120.01,12908.0,118.4507,118.5197,118.3225,118.3225,12908.0
2023-10-04 14:10:00,120.06,120.19,120.06,120.13,5200.0,118.3718,118.5,118.3718,118.4408,5200.0
2023-10-04 14:15:00,120.22,120.35,120.21,120.35,3748.0,118.5296,118.6577,118.5197,118.6577,3748.0
2023-10-04 14:20:00,120.35,120.35,120.0,120.0,2800.0,118.6577,118.6577,118.3127,118.3127,2800.0
2023-10-04 14:25:00,120.09,120.25,120.09,120.25,5704.0,118.4014,118.5591,118.4014,118.5591,5704.0
2023-10-04 14:30:00,120.31,120.4,120.25,120.25,2000.0,118.6183,118.707,118.5591,118.5591,2000.0
2023-10-04 14:35:00,120.25,120.32,120.25,120.31,2400.0,118.5591,118.6282,118.5591,118.6183,2400.0
2023-10-04 14:40:00,120.25,120.38,120.24,120.35,4060.0,118.5591,118.6873,118.5493,118.6577,4060.0
2023-10-04 14:45:00,120.37,120.41,120.3,120.3,6112.0,118.6775,118.7169,118.6084,118.6084,6112.0
2023-10-04 14:50:00,120.27,120.4,120.27,120.38,4908.0,118.5789,118.707,118.5789,118.6873,4908.0
2023-10-04 14:55:00,120.43,120.49,120.4,120.49,2060.0,118.7366,118.7958,118.707,118.7958,2060.0
2023-10-04 15:00:00,120.48,120.61,120.47,120.47,3712.0,118.7859,118.9141,118.776,118.776,3712.0
2023-10-04 15:05:00,120.47,120.47,120.47,120.47,0.0,118.776,118.776,118.776,118.776,0.0
2023-10-04 15:10:00,120.69,120.83,120.69,120.83,4172.0,118.993,119.131,118.993,119.131,4172.0
2023-10-04 15:15:00,120.8,120.96,120.8,120.89,6000.0,119.1014,119.2592,119.1014,119.1901,6000.0
2023-10-04 15:20:00,120.83,120.87,120.82,120.87,3336.0,119.131,119.1704,119.1211,119.1704,3336.0
2023-10-04 15:25:00,120.92,120.92,120.71,120.75,10576.0,119.2197,119.2197,119.0127,119.0521,10576.0
2023-10-04 15:30:00,120.75,120.79,120.72,120.72,4800.0,119.0521,119.0915,119.0225,119.0225,4800.0
2023-10-04 15:35:00,120.86,120.96,120.86,120.94,4400.0,119.1606,119.2592,119.1606,119.2394,4400.0
2023-10-04 15:40:00,120.94,120.98,120.89,120.95,6172.0,119.2394,119.2789,119.1901,119.2493,6172.0
2023-10-04 15:45:00,120.96,121.02,120.87,120.91,12408.0,119.2592,119.3183,119.1704,119.2099,12408.0
2023-10-04 15:50:00,120.78,120.92,120.78,120.91,20256.0,119.0817,119.2197,119.0817,119.2099,20256.0
2023-10-04 15:55:00,120.89,121.03,120.83,120.95,72268.0,119.1901,119.3282,119.131,119.2493,72268.0
2023-10-05 09:30:00,121.18,121.18,120.58,120.59,17396.0,119.4761,119.4761,118.8845,118.8944,17396.0
2023-10-05 09:35:00,120.76,120.76,120.76,120.76,540.0,119.062,119.062,119.062,119.062,540.0
2023-10-05 09:40:00,120.87,121.07,120.87,121.07,1200.0,119.1704,119.3676,119.1704,119.3676,1200.0
2023-10-05 09:45:00,121.09,121.09,120.74,120.74,2000.0,119.3873,119.3873,119.0423,119.0423,2000.0
2023-10-05 09:50:00,120.68,120.87,120.68,120.87,2700.0,118.9831,119.1704,118.9831,119.1704,2700.0
2023-10-05 09:55:00,120.74,120.77,120.61,120.77,7780.0,119.0423,119.0718,118.9141,119.0718,7780.0
2023-10-05 10:00:00,120.81,120.81,120.52,120.55,4012.0,119.1113,119.1113,118.8253,118.8549,4012.0
2023-10-05 10:05:00,120.29,120.4,120.13,120.13,7600.0,118.5986,118.707,118.4408,118.4408,7600.0
2023-10-05 10:10:00,120.17,120.27,120.04,120.15,6400.0,118.4803,118.5789,118.3521,118.4605,6400.0
2023-10-05 10:15:00,120.04,120.08,119.94,120.05,6432.0,118.3521,118.3915,118.2535,118.362,6432.0
2023-10-05 10:20:00,120.0,120.1,119.87,120.06,19100.0,118.3127,118.4112,118.1845,118.3718,19100.0
2023-10-05 10:25:00,120.19,120.23,120.13,120.21,8400.0,118.5,118.5394,118.4408,118.5197,8400.0
2023-10-05 10:30:00,120.15,120.15,120.01,120.01,1200.0,118.4605,118.4605,118.3225,118.3225,1200.0
2023-10-05 10:35:00,119.98,120.01,119.96,119.97,8800.0,118.2929,118.3225,118.2732,118.2831,8800.0
2023-10-05 10:40:00,119.94,120.02,119.94,120.02,5600.0,118.2535,118.3324,118.2535,118.3324,5600.0
2023-10-05 10:45:00,119.97,120.02,119.86,119.89,9216.0,118.2831,118.3324,118.1746,118.2042,9216.0
2023-10-05 10:50:00,119.97,120.01,119.97,120.01,2020.0,118.2831,118.3225,118.2831,118.3225,2020.0
2023-10-05 10:55:00,119.94,119.94,119.89,119.93,2000.0,118.2535,118.2535,118.2042,118.2436,2000.0
2023-10-05 11:00:00,119.91,120.0,119.9,119.97,6000.0,118.2239,118.3127,118.2141,118.2831,6000.0
2023-10-05 11:05:00,119.96,119.96,119.86,119.92,8000.0,118.2732,118.2732,118.1746,118.2338,8000.0
2023-10-05 11:10:00,119.91,119.97,119.91,119.97,800.0,118.2239,118.2831,118.2239,118.2831,800.0
2023-10-05 11:15:00,119.97,120.02,119.89,119.98,9200.0,118.2831,118.3324,118.2042,118.2929,9200.0
2023-10-05 11:20:00,120.07,120.07,119.99,120.05,2400.0,118.3817,118.3817,118.3028,118.362,2400.0
2023-10-05 11:25:00,120.0,120.04,120.0,120.02,2000.0,118.3127,118.3521,118.3127,118.3324,2000.0
2023-10-05 11:30:00,120.0,120.0,119.99,119.99,3200.0,118.3127,118.3127,118.3028,118.3028,3200.0
2023-10-05 11:35:00,120.01,120.08,119.95,119.95,3260.0,118.3225,118.3915,118.2634,118.2634,3260.0
2023-10-05 11:40:00,120.02,120.08,119.95,120.08,3600.0,118.3324,118.3915,118.2634,118.3915,3600.0
2023-10-05 11:45:00,120.08,120.08,120.08,120.08,0.0,118.3915,118.3915,118.3915,118.3915,0.0
2023-10-05 11:50:00,120.0,120.17,119.97,120.17,2900.0,118.3127,118.4803,118.2831,118.4803,2900.0
2023-10-05 11:55:00,120.16,120.16,119.99,120.02,3200.0,118.4704,118.4704,118.3028,118.3324,3200.0
2023-10-05 12:00:00,120.0,120.05,119.99,120.05,1600.0,118.3127,118.362,118.3028,118.362,1600.0
2023-10-05 12:05:00,120.21,120.23,120.2,120.2,1600.0,118.5197,118.5394,118.5098,118.5098,1600.0
2023-10-05 12:10:00,120.14,120.18,120.14,120.15,2000.0,118.4507,118.4901,118.4507,118.4605,2000.0
2023-10-05 12:15:00,120.07,120.07,120.02,120.02,1200.0,118.3817,118.3817,118.3324,118.3324,1200.0
2023-10-05 12:20:00,120.13,120.13,120.13,120.13,800.0,118.4408,118.4408,118.4408,118.4408,800.0
2023-10-05 12:25:00,120.18,120.18,120.18,120.18,1792.0,118.4901,118.4901,118.4901,118.4901,1792.0
2023-10-05 12:30:00,120.18,120.18,120.18,120.18,0.0,118.4901,118.4901,118.4901,118.4901,0.0
2023-10-05 12:35:00,120.18,120.18,120.18,120.18,0.0,118.4901,118.4901,118.4901,118.4901,0.0
2023-10-05 12:40:00,120.08,120.08,120.08,120.08,400.0,118.3915,118.3915,118.3915,118.3915,400.0
2023-10-05 12:45:00,120.09,120.09,119.97,119.97,1200.0,118.4014,118.4014,118.2831,118.2831,1200.0
2023-10-05 12:50:00,120.02,120.08,119.98,119.98,3200.0,118.3324,118.3915,118.2929,118.2929,3200.0
2023-10-05 12:55:00,119.96,120.0,119.96,119.98,5200.0,118.2732,118.3127,118.2732,118.2929,5200.0
2023-10-05 13:00:00,120.02,120.08,120.0,120.0,2000.0,118.3324,118.3915,118.3127,118.3127,2000.0
2023-10-05 13:05:00,120.0,120.0,119.98,119.98,1600.0,118.3127,118.3127,118.2929,118.2929,1600.0
2023-10-05 13:10:00,119.98,120.14,119.98,120.14,3644.0,118.2929,118.4507,118.2929,118.4507,3644.0
2023-10-05 13:15:00,120.25,120.25,120.06,120.06,800.0,118.5591,118.5591,118.3718,118.3718,800.0
2023-10-05 13:20:00,120.06,120.16,120.06,120.16,2400.0,118.3718,118.4704,118.3718,118.4704,2400.0
2023-10-05 13:25:00,120.1,120.1,120.02,120.09,3200.0,118.4112,118.4112,118.3324,118.4014,3200.0
2023-10-05 13:30:00,120.05,120.25,120.05,120.2,6560.0,118.362,118.5591,118.362,118.5098,6560.0
2023-10-05 13:35:00,120.31,120.31,120.23,120.23,800.0,118.6183,118.6183,118.5394,118.5394,800.0
2023-10-05 13:40:00,120.33,120.33,120.23,120.29,2400.0,118.638,118.638,118.5394,118.5986,2400.0
2023-10-05 13:45:00,120.32,120.38,120.32,120.35,6976.0,118.6282,118.6873,118.6282,118.6577,6976.0
2023-10-05 13:50:00,120.33,120.33,120.26,120.26,800.0,118.638,118.638,118.569,118.569,800.0
2023-10-05 13:55:00,120.27,120.27,120.27,120.27,800.0,118.5789,118.5789,118.5789,118.5789,800.0
2023-10-05 14:00:00,120.43,120.54,120.43,120.53,2400.0,118.7366,118.8451,118.7366,118.8352,2400.0
2023-10-05 14:05:00,120.47,120.48,120.46,120.46,1664.0,118.776,118.7859,118.7662,118.7662,1664.0
2023-10-05 14:10:00,120.39,120.39,120.39,120.39,400.0,118.6972,118.6972,118.6972,118.6972,400.0
2023-10-05 14:15:00,120.46,120.47,120.41,120.46,3216.0,118.7662,118.776,118.7169,118.7662,3216.0
2023-10-05 14:20:00,120.44,120.45,120.44,120.45,800.0,118.7465,118.7563,118.7465,118.7563,800.0
2023-10-05 14:25:00,120.39,120.46,120.36,120.45,6164.0,118.6972,118.7662,118.6676,118.7563,6164.0
2023-10-05 14:30:00,120.48,120.56,120.46,120.56,2000.0,118.7859,118.8648,118.7662,118.8648,2000.0
2023-10-05 14:35:00,120.59,120.69,120.57,120.67,5168.0,118.8944,118.993,118.8746,118.9732,5168.0
2023-10-05 14:40:00,120.7,120.7,120.57,120.6,2800.0,119.0028,119.0028,118.8746,118.9042,2800.0
2023-10-05 14:45:00,120.6,120.6,120.6,120.6,0.0,118.9042,118.9042,118.9042,118.9042,0.0
2023-10-05 14:50:00,120.64,120.66,120.6,120.6,2500.0,118.9437,118.9634,118.9042,118.9042,2500.0
2023-10-05 14:55:00,120.59,120.72,120.59,120.72,800.0,118.8944,119.0225,118.8944,119.0225,800.0
2023-10-05 15:00:00,120.75,120.75,120.71,120.74,2284.0,119.0521,119.0521,119.0127,119.0423,2284.0
2023-10-05 15:05:00,120.74,120.81,120.74,120.77,6112.0,119.0423,119.1113,119.0423,119.0718,6112.0
2023-10-05 15:10:00,120.77,120.77,120.68,120.68,6712.0,119.0718,119.0718,118.9831,118.9831,6712.0
2023-10-05 15:15:00,120.69,120.74,120.67,120.68,3608.0,118.993,119.0423,118.9732,118.9831,3608.0
2023-10-05 15:20:00,120.72,120.72,120.67,120.68,6000.0,119.0225,119.0225,118.9732,118.9831,6000.0
2023-10-05 15:25:00,120.74,120.86,120.74,120.83,4800.0,119.0423,119.1606,119.0423,119.131,4800.0
2023-10-05 15:30:00,120.83,120.89,120.76,120.76,19108.0,119.131,119.1901,119.062,119.062,19108.0
2023-10-05 15:35:00,120.73,120.73,120.58,120.66,6520.0,119.0324,119.0324,118.8845,118.9634,6520.0
2023-10-05 15:40:00,120.61,120.61,120.54,120.54,5592.0,118.9141,118.9141,118.8451,118.8451,5592.0
2023-10-05 15:45:00,120.5,120.63,120.49,120.61,12120.0,118.8056,118.9338,118.7958,118.9141,12120.0
2023-10-05 15:50:00,120.55,120.56,120.38,120.38,20212.0,118.8549,118.8648,118.6873,118.6873,20212.0
2023-10-05 15:55:00,120.37,120.52,120.32,120.46,47124.0,118.6775,118.8253,118.6282,118.7662,47124.0
2023-10-06 09:30:00,120.01,120.38,120.01,120.16,18872.0,118.3225,118.6873,118.3225,118.4704,18872.0
2023-10-06 09:35:00,120.0,120.45,120.0,120.29,7996.0,118.3127,118.7563,118.3127,118.5986,7996.0
2023-10-06 09:40:00,120.2,120.86,120.11,120.61,10248.0,118.5098,119.1606,118.4211,118.9141,10248.0
2023-10-06 09:45:00,120.77,120.8,120.62,120.62,3600.0,119.0718,119.1014,118.9239,118.9239,3600.0
2023-10-06 09:50:00,120.58,120.75,120.58,120.64,5972.0,118.8845,119.0521,118.8845,118.9437,5972.0
2023-10-06 09:55:00,120.67,120.93,120.63,120.93,9236.0,118.9732,119.2296,118.9338,119.2296,9236.0
2023-10-06 10:00:00,120.94,120.97,120.76,120.85,13492.0,119.2394,119.269,119.062,119.1507,13492.0
2023-10-06 10:05:00,120.83,120.9,120.76,120.86,6400.0,119.131,119.2,119.062,119.1606,6400.0
2023-10-06 10:10:00,120.82,121.19,120.82,121.17,9108.0,119.1211,119.4859,119.1211,119.4662,9108.0
2023-10-06 10:15:00,121.3,121.39,121.22,121.27,7072.0,119.5944,119.6831,119.5155,119.5648,7072.0
2023-10-06 10:20:00,121.13,121.26,121.03,121.26,9000.0,119.4268,119.5549,119.3282,119.5549,9000.0
2023-10-06 10:25:00,121.41,121.58,121.33,121.54,8268.0,119.7028,119.8704,119.624,119.831,8268.0
2023-10-06 10:30:00,121.53,121.91,121.53,121.91,11588.0,119.8211,120.1958,119.8211,120.1958,11588.0
2023-10-06 10:35:00,121.91,122.09,121.8,122.08,8404.0,120.1958,120.3733,120.0873,120.3634,8404.0
2023-10-06 10:40:00,122.07,122.07,121.84,121.84,6444.0,120.3535,120.3535,120.1268,120.1268,6444.0
2023-10-06 10:45:00,121.77,121.92,121.77,121.81,9200.0,120.0578,120.2057,120.0578,120.0972,9200.0
2023-10-06 10:50:00,121.86,121.86,121.46,121.46,4400.0,120.1465,120.1465,119.7521,119.7521,4400.0
2023-10-06 10:55:00,121.51,121.63,121.35,121.55,11096.0,119.8014,119.9197,119.6437,119.8409,11096.0
2023-10-06 11:00:00,121.59,121.68,121.48,121.63,5600.0,119.8803,119.969,119.7718,119.9197,5600.0
2023-10-06 11:05:00,121.62,121.88,121.53,121.88,7888.0,119.9099,120.1662,119.8211,120.1662,7888.0
2023-10-06 11:10:00,121.83,121.91,121.62,121.62,27652.0,120.1169,120.1958,119.9099,119.9099,27652.0
2023-10-06 11:15:00,121.65,121.89,121.61,121.73,25600.0,119.9395,120.1761,119.9,120.0183,25600.0
2023-10-06 11:20:00,121.71,121.75,121.61,121.7,28564.0,119.9986,120.038,119.9,119.9888,28564.0
2023-10-06 11:25:00,121.75,121.84,121.64,121.73,22572.0,120.038,120.1268,119.9296,120.0183,22572.0
2023-10-06 11:30:00,121.73,122.14,121.65,122.03,15728.0,120.0183,120.4226,119.9395,120.3141,15728.0
2023-10-06 11:35:00,122.0,122.24,121.95,122.07,8432.0,120.2845,120.5212,120.2352,120.3535,8432.0
2023-10-06 11:40:00,122.08,122.5,122.01,122.36,11472.0,120.3634,120.7775,120.2944,120.6395,11472.0
2023-10-06 11:45:00,122.47,122.55,122.36,122.55,16152.0,120.7479,120.8268,120.6395,120.8268,16152.0
2023-10-06 11:50:00,122.6,122.63,122.49,122.63,8800.0,120.8761,120.9057,120.7676,120.9057,8800.0
2023-10-06 11:55:00,122.63,123.08,122.58,123.07,40884.0,120.9057,121.3493,120.8564,121.3395,40884.0
2023-10-06 12:00:00,123.05,123.07,122.89,122.89,18004.0,121.3198,121.3395,121.162,121.162,18004.0
2023-10-06 12:05:00,122.81,122.87,122.75,122.75,4072.0,121.0831,121.1423,121.024,121.024,4072.0
2023-10-06 12:10:00,122.77,122.82,122.58,122.58,4400.0,121.0437,121.093,120.8564,120.8564,4400.0
2023-10-06 12:15:00,122.64,122.86,122.63,122.71,8084.0,120.9155,121.1324,120.9057,120.9845,8084.0
2023-10-06 12:20:00,122.71,122.73,122.52,122.6,6400.0,120.9845,121.0043,120.7972,120.8761,6400.0
2023-10-06 12:25:00,122.63,122.67,122.6,122.63,5200.0,120.9057,120.9451,120.8761,120.9057,5200.0
2023-10-06 12:30:00,122.68,122.88,122.62,122.79,4784.0,120.955,121.1522,120.8958,121.0634,4784.0
2023-10-06 12:35:00,122.7,122.83,122.64,122.7,15512.0,120.9747,121.1029,120.9155,120.9747,15512.0
2023-10-06 12:40:00,122.75,122.82,122.75,122.82,5200.0,121.024,121.093,121.024,121.093,5200.0
2023-10-06 12:45:00,122.89,122.89,122.82,122.82,2896.0,121.162,121.162,121.093,121.093,2896.0
2023-10-06 12:50:00,122.82,122.85,122.7,122.75,7576.0,121.093,121.1226,120.9747,121.024,7576.0
2023-10-06 12:55:00,122.74,122.82,122.64,122.75,10988.0,121.0141,121.093,120.9155,121.024,10988.0
2023-10-06 13:00:00,122.75,122.85,122.74,122.75,6800.0,121.024,121.1226,121.0141,121.024,6800.0
2023-10-06 13:05:00,122.75,122.91,122.75,122.81,5600.0,121.024,121.1817,121.024,121.0831,5600.0
2023-10-06 13:10:00,122.81,123.02,122.81,123.02,8800.0,121.0831,121.2902,121.0831,121.2902,8800.0
2023-10-06 13:15:00,123.01,123.08,122.98,122.98,4556.0,121.2803,121.3493,121.2508,121.2508,4556.0
2023-10-06 13:20:00,123.01,123.17,123.01,123.17,8000.0,121.2803,121.4381,121.2803,121.4381,8000.0
2023-10-06 13:25:00,123.13,123.2,123.11,123.19,7640.0,121.3986,121.4677,121.3789,121.4578,7640.0
2023-10-06 13:30:00,123.16,123.22,123.1,123.22,7288.0,121.4282,121.4874,121.3691,121.4874,7288.0
2023-10-06 13:35:00,123.23,123.24,123.14,123.17,14812.0,121.4972,121.5071,121.4085,121.4381,14812.0
2023-10-06 13:40:00,123.17,123.2,123.06,123.06,11620.0,121.4381,121.4677,121.3296,121.3296,11620.0
2023-10-06 13:45:00,123.09,123.23,123.07,123.23,6800.0,121.3592,121.4972,121.3395,121.4972,6800.0
2023-10-06 13:50:00,123.23,123.31,123.12,123.15,9600.0,121.4972,121.5761,121.3888,121.4184,9600.0
2023-10-06 13:55:00,123.21,123.26,123.21,123.24,4400.0,121.4775,121.5268,121.4775,121.5071,4400.0
2023-10-06 14:00:00,123.28,123.28,123.22,123.23,5200.0,121.5465,121.5465,121.4874,121.4972,5200.0
2023-10-06 14:05:00,123.17,123.32,123.12,123.32,11416.0,121.4381,121.586,121.3888,121.586,11416.0
2023-10-06 14:10:00,123.29,123.47,123.28,123.36,17552.0,121.5564,121.7339,121.5465,121.6254,17552.0
2023-10-06 14:15:00,123.39,123.57,123.35,123.51,18868.0,121.655,121.8325,121.6156,121.7733,18868.0
2023-10-06 14:20:00,123.44,123.55,123.44,123.45,7740.0,121.7043,121.8127,121.7043,121.7141,7740.0
2023-10-06 14:25:00,123.47,123.63,123.47,123.53,5800.0,121.7339,121.8916,121.7339,121.793,5800.0
2023-10-06 14:30:00,123.57,123.58,123.5,123.58,11244.0,121.8325,121.8423,121.7634,121.8423,11244.0
2023-10-06 14:35:00,123.61,123.83,123.6,123.8,7600.0,121.8719,122.0888,121.862,122.0592,7600.0
2023-10-06 14:40:00,123.78,123.84,123.7,123.71,8616.0,122.0395,122.0987,121.9606,121.9705,8616.0
2023-10-06 14:45:00,123.74,123.74,123.59,123.6,18400.0,122.0001,122.0001,121.8522,121.862,18400.0
2023-10-06 14:50:00,123.67,123.8,123.61,123.75,8320.0,121.9311,122.0592,121.8719,122.0099,8320.0
2023-10-06 14:55:00,123.75,123.77,123.59,123.59,24968.0,122.0099,122.0296,121.8522,121.8522,24968.0
2023-10-06 15:00:00,123.58,123.58,123.36,123.36,8376.0,121.8423,121.8423,121.6254,121.6254,8376.0
2023-10-06 15:05:00,123.35,123.69,123.31,123.63,25668.0,121.6156,121.9508,121.5761,121.8916,25668.0
2023-10-06 15:10:00,123.62,123.63,123.44,123.47,15264.0,121.8818,121.8916,121.7043,121.7339,15264.0
2023-10-06 15:15:00,123.48,123.51,123.28,123.33,8948.0,121.7437,121.7733,121.5465,121.5958,8948.0
2023-10-06 15:20:00,123.3,123.64,123.3,123.63,13900.0,121.5663,121.9015,121.5663,121.8916,13900.0
2023-10-06 15:25:00,123.58,123.67,123.57,123.64,13020.0,121.8423,121.9311,121.8325,121.9015,13020.0
2023-10-06 15:30:00,123.61,123.72,123.47,123.47,24760.0,121.8719,121.9803,121.7339,121.7339,24760.0
2023-10-06 15:35:00,123.45,123.73,123.45,123.73,15804.0,121.7141,121.9902,121.7141,121.9902,15804.0
2023-10-06 15:40:00,123.73,123.77,123.61,123.66,24400.0,121.9902,122.0296,121.8719,121.9212,24400.0
2023-10-06 15:45:00,123.65,123.73,123.55,123.59,52368.0,121.9113,121.9902,121.8127,121.8522,52368.0
2023-10-06 15:50:00,123.41,123.54,123.3,123.36,69512.0,121.6747,121.8029,121.5663,121.6254,69512.0
2023-10-06 15:55:00,123.31,123.43,123.28,123.33,121628.0,121.5761,121.6944,121.5465,121.5958,121628.0
2023-10-09 09:30:00,122.88,123.17,122.6,123.17,13620.0,121.1522,121.4381,120.8761,121.4381,13620.0
2023-10-09 09:35:00,122.93,122.93,122.93,122.93,400.0,121.2015,121.2015,121.2015,121.2015,400.0
2023-10-09 09:40:00,122.91,122.99,122.85,122.99,7200.0,121.1817,121.2606,121.1226,121.2606,7200.0
2023-10-09 09:45:00,123.32,123.65,123.3,123.47,4800.0,121.586,121.9113,121.5663,121.7339,4800.0
2023-10-09 09:50:00,123.48,123.54,123.31,123.31,3200.0,121.7437,121.8029,121.5761,121.5761,3200.0
2023-10-09 09:55:00,123.61,123.61,123.36,123.36,800.0,121.8719,121.8719,121.6254,121.6254,800.0
2023-10-09 10:00:00,123.35,123.35,123.12,123.12,1600.0,121.6156,121.6156,121.3888,121.3888,1600.0
2023-10-09 10:05:00,123.15,123.22,123.15,123.22,5356.0,121.4184,121.4874,121.4184,121.4874,5356.0
2023-10-09 10:10:00,123.26,123.31,123.2,123.26,6596.0,121.5268,121.5761,121.4677,121.5268,6596.0
2023-10-09 10:15:00,123.31,123.33,123.24,123.31,7968.0,121.5761,121.5958,121.5071,121.5761,7968.0
2023-10-09 10:20:00,123.37,123.49,123.36,123.45,4400.0,121.6353,121.7536,121.6254,121.7141,4400.0
2023-10-09 10:25:00,123.53,123.61,123.4,123.53,9592.0,121.793,121.8719,121.6648,121.793,9592.0
2023-10-09 10:30:00,123.73,123.76,123.62,123.71,4000.0,121.9902,122.0198,121.8818,121.9705,4000.0
2023-10-09 10:35:00,123.74,123.85,123.67,123.78,12400.0,122.0001,122.1085,121.9311,122.0395,12400.0
2023-10-09 10:40:00,123.84,124.02,123.73,124.01,14800.0,122.0987,122.2761,121.9902,122.2663,14800.0
2023-10-09 10:45:00,124.02,124.02,123.62,123.63,14800.0,122.2761,122.2761,121.8818,121.8916,14800.0
2023-10-09 10:50:00,123.72,123.84,123.72,123.84,7580.0,121.9803,122.0987,121.9803,122.0987,7580.0
2023-10-09 10:55:00,123.84,123.9,123.77,123.79,6540.0,122.0987,122.1578,122.0296,122.0494,6540.0
2023-10-09 11:00:00,123.7,123.81,123.68,123.81,3600.0,121.9606,122.0691,121.9409,122.0691,3600.0
2023-10-09 11:05:00,123.73,123.73,123.66,123.66,5200.0,121.9902,121.9902,121.9212,121.9212,5200.0
2023-10-09 11:10:00,123.6,123.85,123.6,123.82,4420.0,121.862,122.1085,121.862,122.0789,4420.0
2023-10-09 11:15:00,123.85,123.85,123.85,123.85,1600.0,122.1085,122.1085,122.1085,122.1085,1600.0
2023-10-09 11:20:00,123.82,123.85,123.76,123.84,4800.0,122.0789,122.1085,122.0198,122.0987,4800.0
2023-10-09 11:25:00,123.86,123.94,123.85,123.85,7600.0,122.1184,122.1973,122.1085,122.1085,7600.0
2023-10-09 11:30:00,123.96,124.17,123.96,124.17,4832.0,122.217,122.424,122.217,122.424,4832.0
2023-10-09 11:35:00,124.1,124.14,124.1,124.14,2000.0,122.355,122.3944,122.355,122.3944,2000.0
2023-10-09 11:40:00,124.14,124.14,124.13,124.14,1200.0,122.3944,122.3944,122.3846,122.3944,1200.0
2023-10-09 11:45:00,124.12,124.2,124.06,124.2,6600.0,122.3747,122.4536,122.3156,122.4536,6600.0
2023-10-09 11:50:00,124.18,124.23,124.14,124.14,2832.0,122.4339,122.4832,122.3944,122.3944,2832.0
2023-10-09 11:55:00,124.22,124.29,124.22,124.23,1600.0,122.4733,122.5423,122.4733,122.4832,1600.0
2023-10-09 12:00:00,124.28,124.33,124.23,124.3,3380.0,122.5325,122.5818,122.4832,122.5522,3380.0
2023-10-09 12:05:00,124.32,124.42,124.32,124.42,1200.0,122.5719,122.6705,122.5719,122.6705,1200.0
2023-10-09 12:10:00,124.33,124.44,124.33,124.42,3200.0,122.5818,122.6902,122.5818,122.6705,3200.0
2023-10-09 12:15:00,124.37,124.44,124.37,124.43,3600.0,122.6212,122.6902,122.6212,122.6804,3600.0
2023-10-09 12:20:00,124.36,124.51,124.36,124.42,2000.0,122.6113,122.7592,122.6113,122.6705,2000.0
2023-10-09 12:25:00,124.43,124.49,124.29,124.32,6400.0,122.6804,122.7395,122.5423,122.5719,6400.0
2023-10-09 12:30:00,124.35,124.46,124.35,124.45,3660.0,122.6015,122.7099,122.6015,122.7001,3660.0
2023-10-09 12:35:00,124.49,124.49,124.4,124.42,7032.0,122.7395,122.7395,122.6508,122.6705,7032.0
2023-10-09 12:40:00,124.48,124.48,124.39,124.44,4400.0,122.7297,122.7297,122.6409,122.6902,4400.0
2023-10-09 12:45:00,124.39,124.48,124.39,124.39,5000.0,122.6409,122.7297,122.6409,122.6409,5000.0
2023-10-09 12:50:00,124.46,124.48,124.42,124.48,3200.0,122.7099,122.7297,122.6705,122.7297,3200.0
2023-10-09 12:55:00,124.48,124.54,124.41,124.49,12624.0,122.7297,122.7888,122.6606,122.7395,12624.0
2023-10-09 13:00:00,124.49,124.6,124.46,124.6,6780.0,122.7395,122.848,122.7099,122.848,6780.0
2023-10-09 13:05:00,124.47,124.61,124.46,124.61,3728.0,122.7198,122.8578,122.7099,122.8578,3728.0
2023-10-09 13:10:00,124.61,124.72,124.61,124.62,6400.0,122.8578,122.9663,122.8578,122.8677,6400.0
2023-10-09 13:15:00,124.66,124.74,124.66,124.71,1280.0,122.9071,122.986,122.9071,122.9564,1280.0
2023-10-09 13:20:00,124.6,124.6,124.39,124.39,12600.0,122.848,122.848,122.6409,122.6409,12600.0
2023-10-09 13:25:00,124.41,124.5,124.41,124.5,1200.0,122.6606,122.7494,122.6606,122.7494,1200.0
2023-10-09 13:30:00,124.49,124.63,124.48,124.63,7628.0,122.7395,122.8776,122.7297,122.8776,7628.0
2023-10-09 13:35:00,124.64,124.78,124.64,124.77,3200.0,122.8874,123.0254,122.8874,123.0156,3200.0
2023-10-09 13:40:00,124.73,124.95,124.72,124.88,4800.0,122.9761,123.1931,122.9663,123.124,4800.0
2023-10-09 13:45:00,124.87,125.19,124.87,124.97,3200.0,123.1142,123.4297,123.1142,123.2128,3200.0
2023-10-09 13:50:00,125.09,125.09,125.07,125.08,2800.0,123.3311,123.3311,123.3114,123.3212,2800.0
2023-10-09 13:55:00,124.97,125.07,124.9,125.07,6316.0,123.2128,123.3114,123.1438,123.3114,6316.0
2023-10-09 14:00:00,125.08,125.13,124.99,125.07,5468.0,123.3212,123.3705,123.2325,123.3114,5468.0
2023-10-09 14:05:00,125.12,125.34,125.12,125.34,5184.0,123.3607,123.5776,123.3607,123.5776,5184.0
2023-10-09 14:10:00,125.19,125.21,125.13,125.21,5200.0,123.4297,123.4494,123.3705,123.4494,5200.0
2023-10-09 14:15:00,125.31,125.31,125.22,125.22,800.0,123.548,123.548,123.4593,123.4593,800.0
2023-10-09 14:20:00,125.17,125.24,125.1,125.23,6876.0,123.41,123.479,123.3409,123.4691,6876.0
2023-10-09 14:25:00,125.18,125.2,125.18,125.2,1200.0,123.4198,123.4395,123.4198,123.4395,1200.0
2023-10-09 14:30:00,125.36,125.37,125.27,125.27,9120.0,123.5973,123.6071,123.5086,123.5086,9120.0
2023-10-09 14:35:00,125.23,125.26,125.17,125.25,7320.0,123.4691,123.4987,123.41,123.4888,7320.0
2023-10-09 14:40:00,125.33,125.46,125.32,125.46,4220.0,123.5677,123.6959,123.5578,123.6959,4220.0
2023-10-09 14:45:00,125.41,125.45,125.31,125.36,7932.0,123.6466,123.686,123.548,123.5973,7932.0
2023-10-09 14:50:00,125.39,125.39,125.31,125.33,4000.0,123.6269,123.6269,123.548,123.5677,4000.0
2023-10-09 14:55:00,125.46,125.55,125.38,125.42,7428.0,123.6959,123.7846,123.617,123.6564,7428.0
2023-10-09 15:00:00,125.36,125.58,125.33,125.5,4400.0,123.5973,123.8142,123.5677,123.7353,4400.0
2023-10-09 15:05:00,125.44,125.55,125.42,125.52,10900.0,123.6762,123.7846,123.6564,123.755,10900.0
2023-10-09 15:10:00,125.46,125.58,125.42,125.42,13552.0,123.6959,123.8142,123.6564,123.6564,13552.0
2023-10-09 15:15:00,125.46,125.47,125.38,125.42,12644.0,123.6959,123.7057,123.617,123.6564,12644.0
2023-10-09 15:20:00,125.44,125.49,125.33,125.45,9848.0,123.6762,123.7255,123.5677,123.686,9848.0
2023-10-09 15:25:00,125.47,125.52,125.38,125.51,4400.0,123.7057,123.755,123.617,123.7452,4400.0
2023-10-09 15:30:00,125.51,125.51,125.33,125.36,12652.0,123.7452,123.7452,123.5677,123.5973,12652.0
2023-10-09 15:35:00,125.39,125.46,125.36,125.38,14000.0,123.6269,123.6959,123.5973,123.617,14000.0
2023-10-09 15:40:00,125.34,125.35,125.21,125.29,22800.0,123.5776,123.5874,123.4494,123.5283,22800.0
2023-10-09 15:45:00,125.28,125.42,125.22,125.38,18904.0,123.5184,123.6564,123.4593,123.617,18904.0
2023-10-09 15:50:00,125.39,125.52,125.33,125.44,45528.0,123.6269,123.755,123.5677,123.6762,45528.0
2023-10-09 15:55:00,125.45,125.61,125.44,125.6,96604.0,123.686,123.8438,123.6762,123.8339,96604.0
2023-10-10 09:30:00,125.66,125.9,125.25,125.79,39412.0,123.8931,124.1297,123.4888,124.0212,39412.0
2023-10-10 09:35:00,125.75,125.9,125.59,125.6,18704.0,123.9818,124.1297,123.8241,123.8339,18704.0
2023-10-10 09:40:00,125.0,125.0,124.75,124.86,7348.0,123.2423,123.2423,122.9959,123.1043,7348.0
2023-10-10 09:45:00,124.86,125.08,124.86,125.04,6912.0,123.1043,123.3212,123.1043,123.2818,6912.0
2023-10-10 09:50:00,125.26,125.26,125.26,125.26,800.0,123.4987,123.4987,123.4987,123.4987,800.0
2023-10-10 09:55:00,125.84,125.84,125.83,125.83,800.0,124.0705,124.0705,124.0607,124.0607,800.0
2023-10-10 10:00:00,125.7,126.29,125.7,126.29,23556.0,123.9325,124.5142,123.9325,124.5142,23556.0
2023-10-10 10:05:00,126.27,126.33,126.19,126.24,13312.0,124.4945,124.5536,124.4156,124.4649,13312.0
2023-10-10 10:10:00,126.32,126.36,126.23,126.27,5148.0,124.5438,124.5832,124.4551,124.4945,5148.0
2023-10-10 10:15:00,126.24,126.41,126.22,126.41,7548.0,124.4649,124.6325,124.4452,124.6325,7548.0
2023-10-10 10:20:00,126.37,126.48,126.2,126.25,30224.0,124.5931,124.7015,124.4255,124.4748,30224.0
2023-10-10 10:25:00,126.26,126.36,126.19,126.36,6812.0,124.4846,124.5832,124.4156,124.5832,6812.0
2023-10-10 10:30:00,126.5,126.57,126.38,126.57,5824.0,124.7213,124.7903,124.6029,124.7903,5824.0
2023-10-10 10:35:00,126.54,126.79,126.47,126.66,6000.0,124.7607,125.0072,124.6917,124.879,6000.0
2023-10-10 10:40:00,126.6,126.6,126.51,126.59,7060.0,124.8199,124.8199,124.7311,124.81,7060.0
2023-10-10 10:45:00,126.53,126.53,126.32,126.39,12596.0,124.7508,124.7508,124.5438,124.6128,12596.0
2023-10-10 10:50:00,126.46,126.48,126.43,126.45,10000.0,124.6818,124.7015,124.6522,124.672,10000.0
2023-10-10 10:55:00,126.38,126.39,126.21,126.28,5104.0,124.6029,124.6128,124.4353,124.5044,5104.0
2023-10-10 11:00:00,126.29,126.36,126.16,126.2,8400.0,124.5142,124.5832,124.386,124.4255,8400.0
2023-10-10 11:05:00,126.28,126.68,126.27,126.56,10468.0,124.5044,124.8987,124.4945,124.7804,10468.0
2023-10-10 11:10:00,126.61,126.61,126.5,126.5,800.0,124.8297,124.8297,124.7213,124.7213,800.0
2023-10-10 11:15:00,126.6,126.66,126.5,126.64,6000.0,124.8199,124.879,124.7213,124.8593,6000.0
2023-10-10 11:20:00,126.67,126.84,126.67,126.8,4000.0,124.8889,125.0565,124.8889,125.017,4000.0
2023-10-10 11:25:00,126.87,126.99,126.87,126.91,2400.0,125.0861,125.2044,125.0861,125.1255,2400.0
2023-10-10 11:30:00,126.93,127.03,126.87,127.01,5860.0,125.1452,125.2438,125.0861,125.2241,5860.0
2023-10-10 11:35:00,126.93,127.12,126.92,127.12,6000.0,125.1452,125.3325,125.1354,125.3325,6000.0
2023-10-10 11:40:00,126.98,127.0,126.92,126.98,3588.0,125.1945,125.2142,125.1354,125.1945,3588.0
2023-10-10 11:45:00,127.04,127.14,127.04,127.04,2000.0,125.2537,125.3523,125.2537,125.2537,2000.0
2023-10-10 11:50:00,127.04,127.16,127.04,127.13,3216.0,125.2537,125.372,125.2537,125.3424,3216.0
2023-10-10 11:55:00,127.27,127.32,127.24,127.32,3200.0,125.4804,125.5297,125.4509,125.5297,3200.0
2023-10-10 12:00:00,127.25,127.27,127.24,127.26,7128.0,125.4607,125.4804,125.4509,125.4706,7128.0
2023-10-10 12:05:00,127.21,127.22,127.14,127.19,4000.0,125.4213,125.4311,125.3523,125.4016,4000.0
2023-10-10 12:10:00,127.27,127.29,127.27,127.29,1200.0,125.4804,125.5001,125.4804,125.5001,1200.0
2023-10-10 12:15:00,127.33,127.33,127.27,127.3,1600.0,125.5396,125.5396,125.4804,125.51,1600.0
2023-10-10 12:20:00,127.36,127.36,127.25,127.25,3664.0,125.5692,125.5692,125.4607,125.4607,3664.0
2023-10-10 12:25:00,127.32,127.36,127.31,127.32,2000.0,125.5297,125.5692,125.5199,125.5297,2000.0
2023-10-10 12:30:00,127.34,127.36,127.31,127.31,3396.0,125.5494,125.5692,125.5199,125.5199,3396.0
2023-10-10 12:35:00,127.34,127.35,127.24,127.32,4620.0,125.5494,125.5593,125.4509,125.5297,4620.0
2023-10-10 12:40:00,127.3,127.34,127.29,127.29,1200.0,125.51,125.5494,125.5001,125.5001,1200.0
2023-10-10 12:45:00,127.33,127.39,127.28,127.38,2736.0,125.5396,125.5987,125.4903,125.5889,2736.0
2023-10-10 12:50:00,127.33,127.41,127.29,127.29,3200.0,125.5396,125.6185,125.5001,125.5001,3200.0
2023-10-10 12:55:00,127.25,127.33,127.25,127.28,3200.0,125.4607,125.5396,125.4607,125.4903,3200.0
2023-10-10 13:00:00,127.3,127.31,127.09,127.09,6832.0,125.51,125.5199,125.303,125.303,6832.0
2023-10-10 13:05:00,127.0,127.08,126.95,126.97,2800.0,125.2142,125.2931,125.1649,125.1846,2800.0
2023-10-10 13:10:00,126.96,127.01,126.86,126.86,2800.0,125.1748,125.2241,125.0762,125.0762,2800.0
2023-10-10 13:15:00,126.9,126.99,126.9,126.98,3200.0,125.1156,125.2044,125.1156,125.1945,3200.0
2023-10-10 13:20:00,127.06,127.06,126.98,126.98,1200.0,125.2734,125.2734,125.1945,125.1945,1200.0
2023-10-10 13:25:00,126.97,127.02,126.92,126.92,2000.0,125.1846,125.2339,125.1354,125.1354,2000.0
2023-10-10 13:30:00,126.94,127.01,126.87,126.96,8000.0,125.1551,125.2241,125.0861,125.1748,8000.0
2023-10-10 13:35:00,126.99,127.06,126.91,126.91,3200.0,125.2044,125.2734,125.1255,125.1255,3200.0
2023-10-10 13:40:00,126.96,126.96,126.94,126.95,1200.0,125.1748,125.1748,125.1551,125.1649,1200.0
2023-10-10 13:45:00,126.96,126.96,126.83,126.83,2400.0,125.1748,125.1748,125.0466,125.0466,2400.0
2023-10-10 13:50:00,126.83,127.01,126.82,126.99,9600.0,125.0466,125.2241,125.0368,125.2044,9600.0
2023-10-10 13:55:00,127.03,127.05,126.96,126.96,4220.0,125.2438,125.2635,125.1748,125.1748,4220.0
2023-10-10 14:00:00,126.91,127.05,126.91,127.04,4400.0,125.1255,125.2635,125.1255,125.2537,4400.0
2023-10-10 14:05:00,126.96,126.99,126.92,126.93,2400.0,125.1748,125.2044,125.1354,125.1452,2400.0
2023-10-10 14:10:00,126.99,126.99,126.89,126.92,4800.0,125.2044,125.2044,125.1058,125.1354,4800.0
2023-10-10 14:15:00,126.97,126.97,126.92,126.92,800.0,125.1846,125.1846,125.1354,125.1354,800.0
2023-10-10 14:20:00,127.04,127.06,126.91,126.91,2000.0,125.2537,125.2734,125.1255,125.1255,2000.0
2023-10-10 14:25:00,126.92,127.04,126.85,126.86,5440.0,125.1354,125.2537,125.0663,125.0762,5440.0
2023-10-10 14:30:00,126.91,126.97,126.91,126.91,1200.0,125.1255,125.1846,125.1255,125.1255,1200.0
2023-10-10 14:35:00,127.02,127.02,126.88,126.88,4400.0,125.2339,125.2339,125.0959,125.0959,4400.0
2023-10-10 14:40:00,126.87,126.98,126.87,126.95,2480.0,125.0861,125.1945,125.0861,125.1649,2480.0
2023-10-10 14:45:00,126.9,127.03,126.9,126.92,2000.0,125.1156,125.2438,125.1156,125.1354,2000.0
2023-10-10 14:50:00,126.85,126.85,126.7,126.7,4480.0,125.0663,125.0663,124.9184,124.9184,4480.0
2023-10-10 14:55:00,126.55,126.69,126.54,126.69,6008.0,124.7706,124.9086,124.7607,124.9086,6008.0
2023-10-10 15:00:00,126.66,126.66,126.41,126.41,18800.0,124.879,124.879,124.6325,124.6325,18800.0
2023-10-10 15:05:00,126.41,126.6,126.41,126.59,8048.0,124.6325,124.8199,124.6325,124.81,8048.0
2023-10-10 15:10:00,126.57,126.64,126.5,126.63,9504.0,124.7903,124.8593,124.7213,124.8494,9504.0
2023-10-10 15:15:00,126.57,126.64,126.49,126.56,8256.0,124.7903,124.8593,124.7114,124.7804,8256.0
2023-10-10 15:20:00,126.58,126.6,126.53,126.6,1600.0,124.8001,124.8199,124.7508,124.8199,1600.0
2023-10-10 15:25:00,126.58,126.58,126.51,126.56,4000.0,124.8001,124.8001,124.7311,124.7804,4000.0
2023-10-10 15:30:00,126.54,126.66,126.52,126.6,14160.0,124.7607,124.879,124.741,124.8199,14160.0
2023-10-10 15:35:00,126.53,126.58,126.5,126.58,9700.0,124.7508,124.8001,124.7213,124.8001,9700.0
2023-10-10 15:40:00,126.58,126.68,126.58,126.65,6348.0,124.8001,124.8987,124.8001,124.8691,6348.0
2023-10-10 15:45:00,126.61,126.66,126.48,126.66,33908.0,124.8297,124.879,124.7015,124.879,33908.0
2023-10-10 15:50:00,126.66,126.68,126.53,126.67,45824.0,124.879,124.8987,124.7508,124.8889,45824.0
2023-10-10 15:55:00,126.67,126.83,126.61,126.69,125116.0,124.8889,125.0466,124.8297,124.9086,125116.0
2023-10-11 09:30:00,126.78,127.42,126.78,127.42,13872.0,124.9973,125.6283,124.9973,125.6283,13872.0
2023-10-11 09:35:00,127.28,127.28,126.92,126.99,4512.0,125.4903,125.4903,125.1354,125.2044,4512.0
2023-10-11 09:40:00,126.99,126.99,126.99,126.99,0.0,125.2044,125.2044,125.2044,125.2044,0.0
2023-10-11 09:45:00,127.09,127.53,127.09,127.27,7460.0,125.303,125.7368,125.303,125.4804,7460.0
2023-10-11 09:50:00,127.19,127.19,127.01,127.01,1228.0,125.4016,125.4016,125.2241,125.2241,1228.0
2023-10-11 09:55:00,127.06,127.06,126.96,126.98,4156.0,125.2734,125.2734,125.1748,125.1945,4156.0
2023-10-11 10:00:00,126.95,127.1,126.93,127.1,5524.0,125.1649,125.3128,125.1452,125.3128,5524.0
2023-10-11 10:05:00,127.02,127.02,127.0,127.0,2464.0,125.2339,125.2339,125.2142,125.2142,2464.0
2023-10-11 10:10:00,127.01,127.14,127.01,127.14,3200.0,125.2241,125.3523,125.2241,125.3523,3200.0
2023-10-11 10:15:00,127.08,127.08,127.08,127.08,400.0,125.2931,125.2931,125.2931,125.2931,400.0
2023-10-11 10:20:00,127.08,127.08,127.04,127.07,1200.0,125.2931,125.2931,125.2537,125.2832,1200.0
2023-10-11 10:25:00,127.0,127.1,127.0,127.05,2400.0,125.2142,125.3128,125.2142,125.2635,2400.0
2023-10-11 10:30:00,127.15,127.27,127.15,127.27,800.0,125.3621,125.4804,125.3621,125.4804,800.0
2023-10-11 10:35:00,127.21,127.33,127.2,127.33,2000.0,125.4213,125.5396,125.4114,125.5396,2000.0
2023-10-11 10:40:00,127.11,127.11,127.11,127.11,1600.0,125.3227,125.3227,125.3227,125.3227,1600.0
2023-10-11 10:45:00,127.06,127.12,126.99,127.12,4792.0,125.2734,125.3325,125.2044,125.3325,4792.0
2023-10-11 10:50:00,127.18,127.33,127.18,127.27,6800.0,125.3917,125.5396,125.3917,125.4804,6800.0
2023-10-11 10:55:00,127.22,127.22,127.22,127.22,2400.0,125.4311,125.4311,125.4311,125.4311,2400.0
2023-10-11 11:00:00,127.3,127.57,127.3,127.37,2400.0,125.51,125.7762,125.51,125.579,2400.0
2023-10-11 11:05:00,127.38,127.48,127.38,127.48,16440.0,125.5889,125.6875,125.5889,125.6875,16440.0
2023-10-11 11:10:00,127.58,127.58,127.58,127.58,400.0,125.7861,125.7861,125.7861,125.7861,400.0
2023-10-11 11:15:00,127.54,127.54,127.44,127.44,2800.0,125.7466,125.7466,125.648,125.648,2800.0
2023-10-11 11:20:00,127.42,127.54,127.39,127.54,2892.0,125.6283,125.7466,125.5987,125.7466,2892.0
2023-10-11 11:25:00,127.64,127.64,127.58,127.58,800.0,125.8452,125.8452,125.7861,125.7861,800.0
2023-10-11 11:30:00,127.65,127.7,127.5,127.5,2172.0,125.8551,125.9044,125.7072,125.7072,2172.0
2023-10-11 11:35:00,127.44,127.44,127.4,127.41,800.0,125.648,125.648,125.6086,125.6185,800.0
2023-10-11 11:40:00,127.42,127.58,127.42,127.58,3032.0,125.6283,125.7861,125.6283,125.7861,3032.0
2023-10-11 11:45:00,127.53,127.71,127.52,127.71,1232.0,125.7368,125.9142,125.7269,125.9142,1232.0
2023-10-11 11:50:00,127.64,127.86,127.63,127.86,7968.0,125.8452,126.0621,125.8354,126.0621,7968.0
2023-10-11 11:55:00,127.76,127.83,127.67,127.67,6296.0,125.9635,126.0326,125.8748,125.8748,6296.0
2023-10-11 12:00:00,127.68,127.75,127.68,127.75,8000.0,125.8847,125.9537,125.8847,125.9537,8000.0
2023-10-11 12:05:00,127.74,127.77,127.72,127.76,3600.0,125.9438,125.9734,125.9241,125.9635,3600.0
2023-10-11 12:10:00,127.7,127.7,127.48,127.48,2400.0,125.9044,125.9044,125.6875,125.6875,2400.0
2023-10-11 12:15:00,127.58,127.58,127.41,127.5,1200.0,125.7861,125.7861,125.6185,125.7072,1200.0
2023-10-11 12:20:00,127.51,127.51,127.36,127.44,4300.0,125.7171,125.7171,125.5692,125.648,4300.0
2023-10-11 12:25:00,127.28,127.48,127.28,127.46,2484.0,125.4903,125.6875,125.4903,125.6678,2484.0
2023-10-11 12:30:00,127.46,127.55,127.39,127.44,2892.0,125.6678,125.7565,125.5987,125.648,2892.0
2023-10-11 12:35:00,127.45,127.51,127.45,127.51,800.0,125.6579,125.7171,125.6579,125.7171,800.0
2023-10-11 12:40:00,127.48,127.48,127.34,127.34,7752.0,125.6875,125.6875,125.5494,125.5494,7752.0
2023-10-11 12:45:00,127.34,127.34,127.34,127.34,400.0,125.5494,125.5494,125.5494,125.5494,400.0
2023-10-11 12:50:00,127.38,127.39,127.31,127.39,2400.0,125.5889,125.5987,125.5199,125.5987,2400.0
2023-10-11 12:55:00,127.39,127.39,127.39,127.39,0.0,125.5987,125.5987,125.5987,125.5987,0.0
2023-10-11 13:00:00,127.32,127.32,127.23,127.23,800.0,125.5297,125.5297,125.441,125.441,800.0
2023-10-11 13:05:00,127.28,127.36,127.27,127.27,3316.0,125.4903,125.5692,125.4804,125.4804,3316.0
2023-10-11 13:10:00,127.26,127.31,127.26,127.31,800.0,125.4706,125.5199,125.4706,125.5199,800.0
2023-10-11 13:15:00,127.19,127.25,127.19,127.23,1600.0,125.4016,125.4607,125.4016,125.441,1600.0
2023-10-11 13:20:00,127.18,127.26,127.18,127.26,4012.0,125.3917,125.4706,125.3917,125.4706,4012.0
2023-10-11 13:25:00,127.32,127.4,127.31,127.32,3600.0,125.5297,125.6086,125.5199,125.5297,3600.0
2023-10-11 13:30:00,127.32,127.32,127.22,127.22,1600.0,125.5297,125.5297,125.4311,125.4311,1600.0
2023-10-11 13:35:00,127.26,127.33,127.26,127.3,12980.0,125.4706,125.5396,125.4706,125.51,12980.0
2023-10-11 13:40:00,127.3,127.36,127.23,127.36,2800.0,125.51,125.5692,125.441,125.5692,2800.0
2023-10-11 13:45:00,127.38,127.41,127.35,127.35,1200.0,125.5889,125.6185,125.5593,125.5593,1200.0
2023-10-11 13:50:00,127.4,127.51,127.4,127.51,2000.0,125.6086,125.7171,125.6086,125.7171,2000.0
2023-10-11 13:55:00,127.44,127.58,127.44,127.58,1600.0,125.648,125.7861,125.648,125.7861,1600.0
2023-10-11 14:00:00,127.64,127.64,127.54,127.54,1200.0,125.8452,125.8452,125.7466,125.7466,1200.0
2023-10-11 14:05:00,127.5,127.62,127.44,127.62,2800.0,125.7072,125.8255,125.648,125.8255,2800.0
2023-10-11 14:10:00,127.55,127.57,127.45,127.45,3600.0,125.7565,125.7762,125.6579,125.6579,3600.0
2023-10-11 14:15:00,127.52,127.53,127.35,127.35,2400.0,125.7269,125.7368,125.5593,125.5593,2400.0
2023-10-11 14:20:00,127.42,127.58,127.35,127.58,7560.0,125.6283,125.7861,125.5593,125.7861,7560.0
2023-10-11 14:25:00,127.63,127.75,127.58,127.58,4400.0,125.8354,125.9537,125.7861,125.7861,4400.0
2023-10-11 14:30:00,127.58,127.73,127.58,127.65,4820.0,125.7861,125.934,125.7861,125.8551,4820.0
2023-10-11 14:35:00,127.66,127.67,127.59,127.6,10708.0,125.8649,125.8748,125.7959,125.8058,10708.0
2023-10-11 14:40:00,127.58,127.75,127.58,127.74,8996.0,125.7861,125.9537,125.7861,125.9438,8996.0
2023-10-11 14:45:00,127.69,127.98,127.63,127.98,9612.0,125.8945,126.1804,125.8354,126.1804,9612.0
2023-10-11 14:50:00,127.98,128.11,127.93,128.05,8836.0,126.1804,126.3086,126.1311,126.2495,8836.0
2023-10-11 14:55:00,127.99,128.03,127.92,128.03,3600.0,126.1903,126.2297,126.1213,126.2297,3600.0
2023-10-11 15:00:00,128.13,128.16,128.02,128.16,3784.0,126.3283,126.3579,126.2199,126.3579,3784.0
2023-10-11 15:05:00,128.05,128.1,128.0,128.04,2800.0,126.2495,126.2988,126.2002,126.2396,2800.0
2023-10-11 15:10:00,128.07,128.07,127.88,127.98,16636.0,126.2692,126.2692,126.0819,126.1804,16636.0
2023-10-11 15:15:00,127.97,128.03,127.93,128.02,3200.0,126.1706,126.2297,126.1311,126.2199,3200.0
2023-10-11 15:20:00,128.03,128.07,127.95,127.99,4000.0,126.2297,126.2692,126.1509,126.1903,4000.0
2023-10-11 15:25:00,128.04,128.16,127.99,128.08,5600.0,126.2396,126.3579,126.1903,126.279,5600.0
2023-10-11 15:30:00,128.07,128.09,128.06,128.07,4400.0,126.2692,126.2889,126.2593,126.2692,4400.0
2023-10-11 15:35:00,128.08,128.21,128.01,128.18,7660.0,126.279,126.4072,126.21,126.3776,7660.0
2023-10-11 15:40:00,128.28,128.32,128.17,128.28,8928.0,126.4762,126.5157,126.3678,126.4762,8928.0
2023-10-11 15:45:00,128.25,128.37,128.21,128.29,13200.0,126.4467,126.565,126.4072,126.4861,13200.0
2023-10-11 15:50:00,128.28,128.32,128.1,128.28,42508.0,126.4762,126.5157,126.2988,126.4762,42508.0
2023-10-11 15:55:00,128.14,128.26,128.08,128.18,63952.0,126.3382,126.4565,126.279,126.3776,63952.0
2023-10-12 09:30:00,129.79,130.75,129.54,130.19,85932.0,127.965,128.9115,127.7185,128.3594,85932.0
2023-10-12 09:35:00,130.52,131.22,130.15,131.1,31892.0,128.6847,129.3749,128.3199,129.2566,31892.0
2023-10-12 09:40:00,131.01,131.34,131.01,131.34,19200.0,129.1678,129.4932,129.1678,129.4932,19200.0
2023-10-12 09:45:00,131.23,131.23,129.81,129.88,26032.0,129.3847,129.3847,127.9847,128.0537,26032.0
2023-10-12 09:50:00,130.09,130.09,129.67,129.74,10000.0,128.2608,128.2608,127.8467,127.9157,10000.0
2023-10-12 09:55:00,129.77,129.89,129.6,129.72,25216.0,127.9453,128.0636,127.7777,127.896,25216.0
2023-10-12 10:00:00,129.51,129.58,128.83,129.03,18340.0,127.6889,127.7579,127.0185,127.2157,18340.0
2023-10-12 10:05:00,129.09,129.23,129.05,129.2,8400.0,127.2748,127.4129,127.2354,127.3833,8400.0
2023-10-12 10:10:00,129.23,129.49,129.23,129.49,3600.0,127.4129,127.6692,127.4129,127.6692,3600.0
2023-10-12 10:15:00,129.53,129.67,129.5,129.65,4000.0,127.7087,127.8467,127.6791,127.827,4000.0
2023-10-12 10:20:00,129.71,129.71,129.39,129.39,8400.0,127.8861,127.8861,127.5706,127.5706,8400.0
2023-10-12 10:25:00,129.47,129.47,128.99,128.99,8524.0,127.6495,127.6495,127.1762,127.1762,8524.0
2023-10-12 10:30:00,128.8,129.0,128.8,128.86,6440.0,126.9889,127.1861,126.9889,127.0481,6440.0
2023-10-12 10:35:00,128.83,128.92,128.75,128.84,6000.0,127.0185,127.1072,126.9396,127.0284,6000.0
2023-10-12 10:40:00,128.7,128.7,128.45,128.45,2800.0,126.8903,126.8903,126.6438,126.6438,2800.0
2023-10-12 10:45:00,128.54,129.11,128.54,129.11,6612.0,126.7326,127.2946,126.7326,127.2946,6612.0
2023-10-12 10:50:00,128.99,129.05,128.87,128.9,6016.0,127.1762,127.2354,127.0579,127.0875,6016.0
2023-10-12 10:55:00,128.95,129.15,128.91,129.15,3600.0,127.1368,127.334,127.0974,127.334,3600.0
2023-10-12 11:00:00,129.11,129.15,128.77,128.87,8552.0,127.2946,127.334,126.9593,127.0579,8552.0
2023-10-12 11:05:00,128.87,128.99,128.86,128.99,5968.0,127.0579,127.1762,127.0481,127.1762,5968.0
2023-10-12 11:10:00,129.05,129.22,129.0,129.22,6796.0,127.2354,127.403,127.1861,127.403,6796.0
2023-10-12 11:15:00,129.23,129.28,129.19,129.21,4800.0,127.4129,127.4622,127.3734,127.3932,4800.0
2023-10-12 11:20:00,129.16,129.19,129.0,129.0,4000.0,127.3439,127.3734,127.1861,127.1861,4000.0
2023-10-12 11:25:00,129.06,129.25,129.02,129.22,4800.0,127.2453,127.4326,127.2058,127.403,4800.0
2023-10-12 11:30:00,129.07,129.09,129.0,129.0,1600.0,127.2551,127.2748,127.1861,127.1861,1600.0
2023-10-12 11:35:00,129.0,129.2,128.98,129.16,4516.0,127.1861,127.3833,127.1664,127.3439,4516.0
2023-10-12 11:40:00,129.14,129.25,129.14,129.19,2000.0,127.3241,127.4326,127.3241,127.3734,2000.0
2023-10-12 11:45:00,129.24,129.38,129.23,129.38,3600.0,127.4227,127.5608,127.4129,127.5608,3600.0
2023-10-12 11:50:00,129.48,129.48,129.33,129.38,12800.0,127.6594,127.6594,127.5115,127.5608,12800.0
2023-10-12 11:55:00,129.32,129.42,129.31,129.42,2868.0,127.5016,127.6002,127.4917,127.6002,2868.0
2023-10-12 12:00:00,129.57,129.58,129.45,129.52,6000.0,127.7481,127.7579,127.6298,127.6988,6000.0
2023-10-12 12:05:00,129.51,129.54,129.47,129.48,2800.0,127.6889,127.7185,127.6495,127.6594,2800.0
2023-10-12 12:10:00,129.49,129.54,129.49,129.5,4524.0,127.6692,127.7185,127.6692,127.6791,4524.0
2023-10-12 12:15:00,129.55,129.61,129.5,129.6,5988.0,127.7284,127.7875,127.6791,127.7777,5988.0
2023-10-12 12:20:00,129.6,129.73,129.59,129.59,4800.0,127.7777,127.9058,127.7678,127.7678,4800.0
2023-10-12 12:25:00,129.73,129.74,129.67,129.71,3200.0,127.9058,127.9157,127.8467,127.8861,3200.0
2023-10-12 12:30:00,129.69,129.69,129.64,129.64,2800.0,127.8664,127.8664,127.8171,127.8171,2800.0
2023-10-12 12:35:00,129.63,129.67,129.6,129.64,10568.0,127.8072,127.8467,127.7777,127.8171,10568.0
2023-10-12 12:40:00,129.66,129.69,129.64,129.64,4092.0,127.8368,127.8664,127.8171,127.8171,4092.0
2023-10-12 12:45:00,129.64,129.65,129.56,129.56,9148.0,127.8171,127.827,127.7382,127.7382,9148.0
2023-10-12 12:50:00,129.57,129.57,129.36,129.36,17844.0,127.7481,127.7481,127.541,127.541,17844.0
2023-10-12 12:55:00,129.32,129.54,129.29,129.54,6616.0,127.5016,127.7185,127.472,127.7185,6616.0
2023-10-12 13:00:00,129.53,129.54,129.07,129.19,4800.0,127.7087,127.7185,127.2551,127.3734,4800.0
2023-10-12 13:05:00,129.12,129.18,128.91,128.95,4800.0,127.3044,127.3636,127.0974,127.1368,4800.0
2023-10-12 13:10:00,128.72,128.77,128.72,128.76,1600.0,126.91,126.9593,126.91,126.9495,1600.0
2023-10-12 13:15:00,128.76,128.76,128.69,128.73,4900.0,126.9495,126.9495,126.8805,126.9199,4900.0
2023-10-12 13:20:00,128.62,128.67,128.61,128.66,6800.0,126.8114,126.8607,126.8016,126.8509,6800.0
2023-10-12 13:25:00,128.61,128.63,128.26,128.41,17244.0,126.8016,126.8213,126.4565,126.6044,17244.0
2023-10-12 13:30:00,128.37,128.4,128.26,128.26,8480.0,126.565,126.5945,126.4565,126.4565,8480.0
2023-10-12 13:35:00,128.22,128.34,128.22,128.34,6316.0,126.4171,126.5354,126.4171,126.5354,6316.0
2023-10-12 13:40:00,128.34,128.34,128.22,128.22,11200.0,126.5354,126.5354,126.4171,126.4171,11200.0
2023-10-12 13:45:00,128.33,128.33,128.27,128.27,2000.0,126.5255,126.5255,126.4664,126.4664,2000.0
2023-10-12 13:50:00,128.26,128.41,128.22,128.36,7008.0,126.4565,126.6044,126.4171,126.5551,7008.0
2023-10-12 13:55:00,128.39,128.44,128.32,128.32,2800.0,126.5847,126.634,126.5157,126.5157,2800.0
2023-10-12 14:00:00,128.3,128.37,128.2,128.2,5200.0,126.4959,126.565,126.3974,126.3974,5200.0
2023-10-12 14:05:00,128.18,128.18,128.13,128.13,3200.0,126.3776,126.3776,126.3283,126.3283,3200.0
2023-10-12 14:10:00,128.11,128.12,128.0,128.12,6616.0,126.3086,126.3185,126.2002,126.3185,6616.0
2023-10-12 14:15:00,128.1,128.1,127.98,127.98,6000.0,126.2988,126.2988,126.1804,126.1804,6000.0
2023-10-12 14:20:00,128.06,128.06,128.06,128.06,400.0,126.2593,126.2593,126.2593,126.2593,400.0
2023-10-12 14:25:00,128.13,128.19,127.82,127.94,39580.0,126.3283,126.3875,126.0227,126.141,39580.0
2023-10-12 14:30:00,127.94,128.2,127.94,128.18,2800.0,126.141,126.3974,126.141,126.3776,2800.0
2023-10-12 14:35:00,128.21,128.28,128.21,128.28,3868.0,126.4072,126.4762,126.4072,126.4762,3868.0
2023-10-12 14:40:00,128.34,128.41,128.34,128.41,2000.0,126.5354,126.6044,126.5354,126.6044,2000.0
2023-10-12 14:45:00,128.44,128.51,128.43,128.51,6000.0,126.634,126.703,126.6241,126.703,6000.0
2023-10-12 14:50:00,128.53,128.53,128.49,128.52,5152.0,126.7227,126.7227,126.6833,126.7129,5152.0
2023-10-12 14:55:00,128.53,128.57,128.48,128.51,6636.0,126.7227,126.7622,126.6734,126.703,6636.0
2023-10-12 15:00:00,128.55,128.61,128.54,128.61,1200.0,126.7424,126.8016,126.7326,126.8016,1200.0
2023-10-12 15:05:00,128.62,128.62,128.51,128.59,5200.0,126.8114,126.8114,126.703,126.7819,5200.0
2023-10-12 15:10:00,128.66,128.66,128.51,128.54,3200.0,126.8509,126.8509,126.703,126.7326,3200.0
2023-10-12 15:15:00,128.65,128.7,128.59,128.67,4404.0,126.841,126.8903,126.7819,126.8607,4404.0
2023-10-12 15:20:00,128.65,128.69,128.65,128.67,2800.0,126.841,126.8805,126.841,126.8607,2800.0
2023-10-12 15:25:00,128.66,128.68,128.62,128.63,7600.0,126.8509,126.8706,126.8114,126.8213,7600.0
2023-10-12 15:30:00,128.67,128.9,128.67,128.81,12000.0,126.8607,127.0875,126.8607,126.9988,12000.0
2023-10-12 15:35:00,128.79,128.86,128.75,128.86,6800.0,126.9791,127.0481,126.9396,127.0481,6800.0
2023-10-12 15:40:00,128.84,128.87,128.75,128.75,17200.0,127.0284,127.0579,126.9396,126.9396,17200.0
2023-10-12 15:45:00,128.77,128.9,128.76,128.8,27120.0,126.9593,127.0875,126.9495,126.9889,27120.0
2023-10-12 15:50:00,128.74,128.89,128.74,128.77,71224.0,126.9298,127.0777,126.9298,126.9593,71224.0
2023-10-12 15:55:00,128.75,128.88,128.72,128.79,48360.0,126.9396,127.0678,126.91,126.9791,48360.0
2023-10-13 09:30:00,129.4,129.7,129.4,129.7,9284.0,127.5805,127.8763,127.5805,127.8763,9284.0
2023-10-13 09:35:00,129.21,129.26,129.09,129.26,5892.0,127.3932,127.4424,127.2748,127.4424,5892.0
2023-10-13 09:40:00,129.31,129.5,129.3,129.36,1600.0,127.4917,127.6791,127.4819,127.541,1600.0
2023-10-13 09:45:00,129.33,129.6,129.33,129.6,2184.0,127.5115,127.7777,127.5115,127.7777,2184.0
2023-10-13 09:50:00,129.65,129.65,129.45,129.48,3220.0,127.827,127.827,127.6298,127.6594,3220.0
2023-10-13 09:55:00,129.41,129.45,129.38,129.45,3508.0,127.5903,127.6298,127.5608,127.6298,3508.0
2023-10-13 10:00:00,129.13,129.14,128.86,129.14,3600.0,127.3143,127.3241,127.0481,127.3241,3600.0
2023-10-13 10:05:00,128.91,129.24,128.91,129.24,5260.0,127.0974,127.4227,127.0974,127.4227,5260.0
2023-10-13 10:10:00,128.88,128.88,128.62,128.62,1600.0,127.0678,127.0678,126.8114,126.8114,1600.0
2023-10-13 10:15:00,128.55,128.55,128.45,128.51,3284.0,126.7424,126.7424,126.6438,126.703,3284.0
2023-10-13 10:20:00,128.68,128.69,128.66,128.69,2000.0,126.8706,126.8805,126.8509,126.8805,2000.0
2023-10-13 10:25:00,128.67,128.89,128.54,128.77,11976.0,126.8607,127.0777,126.7326,126.9593,11976.0
2023-10-13 10:30:00,128.7,128.74,128.66,128.74,1452.0,126.8903,126.9298,126.8509,126.9298,1452.0
2023-10-13 10:35:00,128.74,128.74,128.74,128.74,0.0,126.9298,126.9298,126.9298,126.9298,0.0
2023-10-13 10:40:00,128.63,128.63,128.6,128.6,800.0,126.8213,126.8213,126.7917,126.7917,800.0
2023-10-13 10:45:00,128.53,128.53,128.44,128.51,2400.0,126.7227,126.7227,126.634,126.703,2400.0
2023-10-13 10:50:00,128.54,128.59,128.21,128.27,17632.0,126.7326,126.7819,126.4072,126.4664,17632.0
2023-10-13 10:55:00,128.16,128.21,128.14,128.15,3200.0,126.3579,126.4072,126.3382,126.3481,3200.0
2023-10-13 11:00:00,128.16,128.22,128.16,128.21,5756.0,126.3579,126.4171,126.3579,126.4072,5756.0
2023-10-13 11:05:00,128.22,128.27,128.1,128.2,8984.0,126.4171,126.4664,126.2988,126.3974,8984.0
2023-10-13 11:10:00,128.32,128.45,128.32,128.45,5180.0,126.5157,126.6438,126.5157,126.6438,5180.0
2023-10-13 11:15:00,128.45,128.51,128.45,128.51,1140.0,126.6438,126.703,126.6438,126.703,1140.0
2023-10-13 11:20:00,128.42,128.42,128.32,128.38,2000.0,126.6143,126.6143,126.5157,126.5748,2000.0
2023-10-13 11:25:00,128.34,128.36,128.28,128.36,6600.0,126.5354,126.5551,126.4762,126.5551,6600.0
2023-10-13 11:30:00,128.36,128.39,128.36,128.39,1200.0,126.5551,126.5847,126.5551,126.5847,1200.0
2023-10-13 11:35:00,128.45,128.45,128.38,128.38,2400.0,126.6438,126.6438,126.5748,126.5748,2400.0
2023-10-13 11:40:00,128.48,128.5,128.48,128.5,1200.0,126.6734,126.6931,126.6734,126.6931,1200.0
2023-10-13 11:45:00,128.5,128.5,128.5,128.5,0.0,126.6931,126.6931,126.6931,126.6931,0.0
2023-10-13 11:50:00,128.53,128.6,128.53,128.6,1600.0,126.7227,126.7917,126.7227,126.7917,1600.0
2023-10-13 11:55:00,128.29,128.29,128.19,128.25,11164.0,126.4861,126.4861,126.3875,126.4467,11164.0
2023-10-13 12:00:00,128.23,128.25,128.11,128.14,3200.0,126.4269,126.4467,126.3086,126.3382,3200.0
2023-10-13 12:05:00,128.17,128.17,128.17,128.17,400.0,126.3678,126.3678,126.3678,126.3678,400.0
2023-10-13 12:10:00,128.31,128.45,128.31,128.31,3216.0,126.5058,126.6438,126.5058,126.5058,3216.0
2023-10-13 12:15:00,128.47,128.47,128.47,128.47,400.0,126.6636,126.6636,126.6636,126.6636,400.0
2023-10-13 12:20:00,128.59,128.59,128.59,128.59,400.0,126.7819,126.7819,126.7819,126.7819,400.0
2023-10-13 12:25:00,128.55,128.69,128.53,128.69,2172.0,126.7424,126.8805,126.7227,126.8805,2172.0
2023-10-13 12:30:00,128.69,128.69,128.69,128.69,0.0,126.8805,126.8805,126.8805,126.8805,0.0
2023-10-13 12:35:00,128.68,128.68,128.68,128.68,400.0,126.8706,126.8706,126.8706,126.8706,400.0
2023-10-13 12:40:00,128.64,128.64,128.64,128.64,400.0,126.8312,126.8312,126.8312,126.8312,400.0
2023-10-13 12:45:00,128.62,128.68,128.6,128.68,3200.0,126.8114,126.8706,126.7917,126.8706,3200.0
2023-10-13 12:50:00,128.58,128.58,128.5,128.52,1600.0,126.772,126.772,126.6931,126.7129,1600.0
2023-10-13 12:55:00,128.52,128.52,128.52,128.52,0.0,126.7129,126.7129,126.7129,126.7129,0.0
2023-10-13 13:00:00,128.43,128.43,128.43,128.43,640.0,126.6241,126.6241,126.6241,126.6241,640.0
2023-10-13 13:05:00,128.39,128.39,128.33,128.35,1600.0,126.5847,126.5847,126.5255,126.5452,1600.0
2023-10-13 13:10:00,128.39,128.39,128.27,128.28,1200.0,126.5847,126.5847,126.4664,126.4762,1200.0
2023-10-13 13:15:00,128.21,128.21,128.21,128.21,400.0,126.4072,126.4072,126.4072,126.4072,400.0
2023-10-13 13:20:00,128.24,128.24,128.17,128.17,2400.0,126.4368,126.4368,126.3678,126.3678,2400.0
2023-10-13 13:25:00,128.17,128.17,128.17,128.17,0.0,126.3678,126.3678,126.3678,126.3678,0.0
2023-10-13 13:30:00,127.95,127.95,127.86,127.86,1200.0,126.1509,126.1509,126.0621,126.0621,1200.0
2023-10-13 13:35:00,127.86,127.86,127.86,127.86,0.0,126.0621,126.0621,126.0621,126.0621,0.0
2023-10-13 13:40:00,127.8,128.13,127.8,128.13,3200.0,126.003,126.3283,126.003,126.3283,3200.0
2023-10-13 13:45:00,128.1,128.1,128.1,128.1,400.0,126.2988,126.2988,126.2988,126.2988,400.0
2023-10-13 13:50:00,128.28,128.28,128.28,128.28,400.0,126.4762,126.4762,126.4762,126.4762,400.0
2023-10-13 13:55:00,128.18,128.18,128.18,128.18,400.0,126.3776,126.3776,126.3776,126.3776,400.0
2023-10-13 14:00:00,128.1,128.1,128.04,128.06,1600.0,126.2988,126.2988,126.2396,126.2593,1600.0
2023-10-13 14:05:00,128.17,128.17,127.97,128.03,2328.0,126.3678,126.3678,126.1706,126.2297,2328.0
2023-10-13 14:10:00,128.07,128.07,128.07,128.07,400.0,126.2692,126.2692,126.2692,126.2692,400.0
2023-10-13 14:15:00,128.04,128.04,128.04,128.04,400.0,126.2396,126.2396,126.2396,126.2396,400.0
2023-10-13 14:20:00,128.05,128.06,127.96,127.96,2200.0,126.2495,126.2593,126.1607,126.1607,2200.0
2023-10-13 14:25:00,127.9,127.92,127.89,127.92,2000.0,126.1016,126.1213,126.0917,126.1213,2000.0
2023-10-13 14:30:00,127.98,128.15,127.97,128.15,3392.0,126.1804,126.3481,126.1706,126.3481,3392.0
2023-10-13 14:35:00,128.07,128.07,127.92,127.99,3600.0,126.2692,126.2692,126.1213,126.1903,3600.0
2023-10-13 14:40:00,127.92,127.92,127.92,127.92,400.0,126.1213,126.1213,126.1213,126.1213,400.0
2023-10-13 14:45:00,127.84,127.89,127.8,127.89,2800.0,126.0424,126.0917,126.003,126.0917,2800.0
2023-10-13 14:50:00,127.92,128.06,127.92,128.06,3200.0,126.1213,126.2593,126.1213,126.2593,3200.0
2023-10-13 14:55:00,128.06,128.06,127.98,128.03,2800.0,126.2593,126.2593,126.1804,126.2297,2800.0
2023-10-13 15:00:00,128.02,128.12,128.02,128.07,4104.0,126.2199,126.3185,126.2199,126.2692,4104.0
2023-10-13 15:05:00,128.0,128.05,127.91,128.05,2800.0,126.2002,126.2495,126.1114,126.2495,2800.0
2023-10-13 15:10:00,128.03,128.27,128.03,128.27,2056.0,126.2297,126.4664,126.2297,126.4664,2056.0
2023-10-13 15:15:00,128.16,128.16,128.05,128.05,2400.0,126.3579,126.3579,126.2495,126.2495,2400.0
2023-10-13 15:20:00,128.05,128.05,127.89,128.03,8480.0,126.2495,126.2495,126.0917,126.2297,8480.0
2023-10-13 15:25:00,127.98,127.98,127.83,127.86,3200.0,126.1804,126.1804,126.0326,126.0621,3200.0
2023-10-13 15:30:00,127.96,128.08,127.94,127.94,3236.0,126.1607,126.279,126.141,126.141,3236.0
2023-10-13 15:35:00,127.96,128.01,127.88,127.9,8800.0,126.1607,126.21,126.0819,126.1016,8800.0
2023-10-13 15:40:00,127.83,127.92,127.74,127.74,4800.0,126.0326,126.1213,125.9438,125.9438,4800.0
2023-10-13 15:45:00,127.75,128.04,127.75,128.04,9580.0,125.9537,126.2396,125.9537,126.2396,9580.0
2023-10-13 15:50:00,127.92,128.28,127.92,128.27,20796.0,126.1213,126.4762,126.1213,126.4664,20796.0
2023-10-13 15:55:00,128.24,128.27,128.14,128.17,62700.0,126.4368,126.4664,126.3382,126.3678,62700.0
2023-10-16 09:30:00,129.46,129.46,129.39,129.45,29904.0,127.6396,127.6396,127.5706,127.6298,29904.0
2023-10-16 09:35:00,129.57,129.63,129.39,129.39,4028.0,127.7481,127.8072,127.5706,127.5706,4028.0
2023-10-16 09:40:00,129.25,129.25,129.0,129.0,3200.0,127.4326,127.4326,127.1861,127.1861,3200.0
2023-10-16 09:45:00,128.95,128.95,128.95,128.95,1600.0,127.1368,127.1368,127.1368,127.1368,1600.0
2023-10-16 09:50:00,128.99,129.01,128.88,129.01,5780.0,127.1762,127.196,127.0678,127.196,5780.0
2023-10-16 09:55:00,128.95,129.27,128.95,129.2,10288.0,127.1368,127.4523,127.1368,127.3833,10288.0
2023-10-16 10:00:00,129.03,129.14,128.98,129.14,6800.0,127.2157,127.3241,127.1664,127.3241,6800.0
2023-10-16 10:05:00,128.88,129.0,128.85,128.96,4800.0,127.0678,127.1861,127.0382,127.1467,4800.0
2023-10-16 10:10:00,128.96,129.06,128.85,128.89,7200.0,127.1467,127.2453,127.0382,127.0777,7200.0
2023-10-16 10:15:00,128.85,128.93,128.75,128.77,12280.0,127.0382,127.1171,126.9396,126.9593,12280.0
2023-10-16 10:20:00,128.85,129.16,128.85,129.14,20400.0,127.0382,127.3439,127.0382,127.3241,20400.0
2023-10-16 10:25:00,129.15,129.57,129.15,129.48,2896.0,127.334,127.7481,127.334,127.6594,2896.0
2023-10-16 10:30:00,129.6,129.94,129.6,129.94,3664.0,127.7777,128.1129,127.7777,128.1129,3664.0
2023-10-16 10:35:00,129.65,129.89,129.65,129.89,2000.0,127.827,128.0636,127.827,128.0636,2000.0
2023-10-16 10:40:00,129.9,130.01,129.84,129.97,3600.0,128.0734,128.1819,128.0143,128.1425,3600.0
2023-10-16 10:45:00,130.02,130.12,130.02,130.08,3200.0,128.1918,128.2904,128.1918,128.2509,3200.0
2023-10-16 10:50:00,130.1,130.21,130.1,130.21,3252.0,128.2706,128.3791,128.2706,128.3791,3252.0
2023-10-16 10:55:00,129.96,130.09,129.95,130.0,3200.0,128.1326,128.2608,128.1227,128.172,3200.0
2023-10-16 11:00:00,130.09,130.22,130.05,130.22,4452.0,128.2608,128.3889,128.2213,128.3889,4452.0
2023-10-16 11:05:00,130.2,130.24,130.03,130.03,6400.0,128.3692,128.4087,128.2016,128.2016,6400.0
2023-10-16 11:10:00,129.99,129.99,129.88,129.92,3432.0,128.1622,128.1622,128.0537,128.0932,3432.0
2023-10-16 11:15:00,129.92,129.92,129.69,129.69,5096.0,128.0932,128.0932,127.8664,127.8664,5096.0
2023-10-16 11:20:00,129.78,129.79,129.78,129.79,800.0,127.9551,127.965,127.9551,127.965,800.0
2023-10-16 11:25:00,129.91,129.91,129.78,129.78,1600.0,128.0833,128.0833,127.9551,127.9551,1600.0
2023-10-16 11:30:00,129.87,129.88,129.73,129.75,2400.0,128.0439,128.0537,127.9058,127.9256,2400.0
2023-10-16 11:35:00,129.72,129.73,129.63,129.63,3200.0,127.896,127.9058,127.8072,127.8072,3200.0
2023-10-16 11:40:00,129.62,129.65,129.43,129.62,3200.0,127.7974,127.827,127.6101,127.7974,3200.0
2023-10-16 11:45:00,129.39,129.47,129.37,129.47,2000.0,127.5706,127.6495,127.5509,127.6495,2000.0
2023-10-16 11:50:00,129.55,129.55,129.46,129.47,3600.0,127.7284,127.7284,127.6396,127.6495,3600.0
2023-10-16 11:55:00,129.38,129.54,129.36,129.54,4108.0,127.5608,127.7185,127.541,127.7185,4108.0
2023-10-16 12:00:00,129.48,129.48,129.44,129.44,800.0,127.6594,127.6594,127.6199,127.6199,800.0
2023-10-16 12:05:00,129.52,129.52,129.34,129.35,4000.0,127.6988,127.6988,127.5213,127.5312,4000.0
2023-10-16 12:10:00,129.34,129.34,129.21,129.23,2800.0,127.5213,127.5213,127.3932,127.4129,2800.0
2023-10-16 12:15:00,129.24,129.29,129.22,129.22,4800.0,127.4227,127.472,127.403,127.403,4800.0
2023-10-16 12:20:00,129.2,129.2,129.19,129.19,800.0,127.3833,127.3833,127.3734,127.3734,800.0
2023-10-16 12:25:00,129.18,129.25,129.13,129.21,3912.0,127.3636,127.4326,127.3143,127.3932,3912.0
2023-10-16 12:30:00,129.29,129.31,129.29,129.31,1200.0,127.472,127.4917,127.472,127.4917,1200.0
2023-10-16 12:35:00,129.11,129.12,129.11,129.12,1600.0,127.2946,127.3044,127.2946,127.3044,1600.0
2023-10-16 12:40:00,129.03,129.07,129.03,129.06,1200.0,127.2157,127.2551,127.2157,127.2453,1200.0
2023-10-16 12:45:00,129.06,129.14,129.06,129.14,2400.0,127.2453,127.3241,127.2453,127.3241,2400.0
2023-10-16 12:50:00,129.14,129.14,129.14,129.14,0.0,127.3241,127.3241,127.3241,127.3241,0.0
2023-10-16 12:55:00,129.06,129.1,128.97,129.1,3600.0,127.2453,127.2847,127.1565,127.2847,3600.0
2023-10-16 13:00:00,129.21,129.24,129.2,129.24,3752.0,127.3932,127.4227,127.3833,127.4227,3752.0
2023-10-16 13:05:00,129.37,129.41,129.34,129.41,1200.0,127.5509,127.5903,127.5213,127.5903,1200.0
2023-10-16 13:10:00,129.34,129.34,129.29,129.29,1200.0,127.5213,127.5213,127.472,127.472,1200.0
2023-10-16 13:15:00,129.25,129.28,129.19,129.22,1600.0,127.4326,127.4622,127.3734,127.403,1600.0
2023-10-16 13:20:00,129.09,129.09,128.91,128.94,2000.0,127.2748,127.2748,127.0974,127.1269,2000.0
2023-10-16 13:25:00,128.74,128.93,128.74,128.93,800.0,126.9298,127.1171,126.9298,127.1171,800.0
2023-10-16 13:30:00,129.04,129.04,129.0,129.0,800.0,127.2255,127.2255,127.1861,127.1861,800.0
2023-10-16 13:35:00,129.04,129.09,128.97,129.09,3600.0,127.2255,127.2748,127.1565,127.2748,3600.0
2023-10-16 13:40:00,129.12,129.23,129.12,129.23,2400.0,127.3044,127.4129,127.3044,127.4129,2400.0
2023-10-16 13:45:00,129.23,129.23,129.23,129.23,0.0,127.4129,127.4129,127.4129,127.4129,0.0
2023-10-16 13:50:00,129.27,129.28,129.26,129.27,1600.0,127.4523,127.4622,127.4424,127.4523,1600.0
2023-10-16 13:55:00,129.29,129.29,129.2,129.2,2400.0,127.472,127.472,127.3833,127.3833,2400.0
2023-10-16 14:00:00,129.34,129.34,129.27,129.3,1200.0,127.5213,127.5213,127.4523,127.4819,1200.0
2023-10-16 14:05:00,129.18,129.19,129.16,129.16,1600.0,127.3636,127.3734,127.3439,127.3439,1600.0
2023-10-16 14:10:00,129.26,129.26,129.23,129.23,1200.0,127.4424,127.4424,127.4129,127.4129,1200.0
2023-10-16 14:15:00,129.14,129.17,129.04,129.04,2000.0,127.3241,127.3537,127.2255,127.2255,2000.0
2023-10-16 14:20:00,129.08,129.1,128.99,129.1,3600.0,127.265,127.2847,127.1762,127.2847,3600.0
2023-10-16 14:25:00,129.16,129.25,129.07,129.09,3600.0,127.3439,127.4326,127.2551,127.2748,3600.0
2023-10-16 14:30:00,129.14,129.2,129.14,129.2,1200.0,127.3241,127.3833,127.3241,127.3833,1200.0
2023-10-16 14:35:00,129.27,129.27,129.1,129.19,4400.0,127.4523,127.4523,127.2847,127.3734,4400.0
2023-10-16 14:40:00,129.16,129.25,129.16,129.25,1600.0,127.3439,127.4326,127.3439,127.4326,1600.0
2023-10-16 14:45:00,129.18,129.25,129.18,129.25,812.0,127.3636,127.4326,127.3636,127.4326,812.0
2023-10-16 14:50:00,129.14,129.27,129.14,129.27,4000.0,127.3241,127.4523,127.3241,127.4523,4000.0
2023-10-16 14:55:00,129.34,129.37,129.15,129.25,13260.0,127.5213,127.5509,127.334,127.4326,13260.0
2023-10-16 15:00:00,129.24,129.24,129.22,129.23,3600.0,127.4227,127.4227,127.403,127.4129,3600.0
2023-10-16 15:05:00,129.35,129.35,129.29,129.34,2360.0,127.5312,127.5312,127.472,127.5213,2360.0
2023-10-16 15:10:00,129.34,129.4,129.34,129.36,4052.0,127.5213,127.5805,127.5213,127.541,4052.0
2023-10-16 15:15:00,129.4,129.48,129.4,129.4,2000.0,127.5805,127.6594,127.5805,127.5805,2000.0
2023-10-16 15:20:00,129.43,129.48,129.4,129.48,1200.0,127.6101,127.6594,127.5805,127.6594,1200.0
2023-10-16 15:25:00,129.42,129.44,129.38,129.44,2000.0,127.6002,127.6199,127.5608,127.6199,2000.0
2023-10-16 15:30:00,129.49,129.49,129.22,129.22,6000.0,127.6692,127.6692,127.403,127.403,6000.0
2023-10-16 15:35:00,129.2,129.2,129.11,129.13,3684.0,127.3833,127.3833,127.2946,127.3143,3684.0
2023-10-16 15:40:00,129.17,129.27,129.11,129.2,7680.0,127.3537,127.4523,127.2946,127.3833,7680.0
2023-10-16 15:45:00,129.24,129.24,129.15,129.15,4400.0,127.4227,127.4227,127.334,127.334,4400.0
2023-10-16 15:50:00,129.11,129.42,129.05,129.39,22308.0,127.2946,127.6002,127.2354,127.5706,22308.0
2023-10-16 15:55:00,129.43,129.43,129.08,129.16,60576.0,127.6101,127.6101,127.265,127.3439,60576.0
2023-10-17 09:30:00,129.17,129.17,129.04,129.04,14968.0,127.3537,127.3537,127.2255,127.2255,14968.0
2023-10-17 09:35:00,128.42,128.79,128.42,128.46,2000.0,126.6143,126.9791,126.6143,126.6537,2000.0
2023-10-17 09:40:00,128.5,128.53,128.43,128.44,1600.0,126.6931,126.7227,126.6241,126.634,1600.0
2023-10-17 09:45:00,128.37,128.69,128.37,128.52,2800.0,126.565,126.8805,126.565,126.7129,2800.0
2023-10-17 09:50:00,128.62,128.7,128.42,128.42,8324.0,126.8114,126.8903,126.6143,126.6143,8324.0
2023-10-17 09:55:00,128.44,128.44,128.21,128.34,7724.0,126.634,126.634,126.4072,126.5354,7724.0
2023-10-17 10:00:00,128.13,128.24,128.05,128.19,13600.0,126.3283,126.4368,126.2495,126.3875,13600.0
2023-10-17 10:05:00,128.26,128.43,128.26,128.37,3600.0,126.4565,126.6241,126.4565,126.565,3600.0
2023-10-17 10:10:00,128.49,128.81,128.49,128.81,4480.0,126.6833,126.9988,126.6833,126.9988,4480.0
2023-10-17 10:15:00,128.82,128.84,128.71,128.71,6800.0,127.0086,127.0284,126.9002,126.9002,6800.0
2023-10-17 10:20:00,128.67,128.8,128.62,128.8,4000.0,126.8607,126.9889,126.8114,126.9889,4000.0
2023-10-17 10:25:00,128.65,128.69,128.64,128.67,4000.0,126.841,126.8805,126.8312,126.8607,4000.0
2023-10-17 10:30:00,128.68,128.73,128.68,128.73,800.0,126.8706,126.9199,126.8706,126.9199,800.0
2023-10-17 10:35:00,128.69,128.79,128.61,128.68,4220.0,126.8805,126.9791,126.8016,126.8706,4220.0
2023-10-17 10:40:00,128.59,128.59,128.53,128.53,1200.0,126.7819,126.7819,126.7227,126.7227,1200.0
2023-10-17 10:45:00,128.42,128.42,128.31,128.34,3180.0,126.6143,126.6143,126.5058,126.5354,3180.0
2023-10-17 10:50:00,128.29,128.29,128.07,128.07,1600.0,126.4861,126.4861,126.2692,126.2692,1600.0
2023-10-17 10:55:00,128.12,128.2,128.07,128.18,5600.0,126.3185,126.3974,126.2692,126.3776,5600.0
2023-10-17 11:00:00,128.18,128.34,128.18,128.33,7928.0,126.3776,126.5354,126.3776,126.5255,7928.0
2023-10-17 11:05:00,128.11,128.14,127.96,127.96,4800.0,126.3086,126.3382,126.1607,126.1607,4800.0
2023-10-17 11:10:00,127.96,128.0,127.89,127.96,9440.0,126.1607,126.2002,126.0917,126.1607,9440.0
2023-10-17 11:15:00,127.99,128.13,127.86,128.13,13764.0,126.1903,126.3283,126.0621,126.3283,13764.0
2023-10-17 11:20:00,128.1,128.13,128.04,128.04,2108.0,126.2988,126.3283,126.2396,126.2396,2108.0
2023-10-17 11:25:00,127.98,128.04,127.9,128.04,12388.0,126.1804,126.2396,126.1016,126.2396,12388.0
2023-10-17 11:30:00,128.2,128.28,128.2,128.28,2876.0,126.3974,126.4762,126.3974,126.4762,2876.0
2023-10-17 11:35:00,128.35,128.51,128.35,128.51,2248.0,126.5452,126.703,126.5452,126.703,2248.0
2023-10-17 11:40:00,128.52,128.67,128.52,128.6,4880.0,126.7129,126.8607,126.7129,126.7917,4880.0
2023-10-17 11:45:00,128.61,128.79,128.61,128.79,1600.0,126.8016,126.9791,126.8016,126.9791,1600.0
2023-10-17 11:50:00,128.84,128.92,128.78,128.78,2000.0,127.0284,127.1072,126.9692,126.9692,2000.0
2023-10-17 11:55:00,128.66,128.67,128.52,128.54,3600.0,126.8509,126.8607,126.7129,126.7326,3600.0
2023-10-17 12:00:00,128.6,128.77,128.6,128.77,5200.0,126.7917,126.9593,126.7917,126.9593,5200.0
2023-10-17 12:05:00,128.54,128.54,128.54,128.54,400.0,126.7326,126.7326,126.7326,126.7326,400.0
2023-10-17 12:10:00,128.52,128.52,128.26,128.26,4044.0,126.7129,126.7129,126.4565,126.4565,4044.0
2023-10-17 12:15:00,128.34,128.45,128.33,128.45,2820.0,126.5354,126.6438,126.5255,126.6438,2820.0
2023-10-17 12:20:00,128.38,128.48,128.38,128.48,8240.0,126.5748,126.6734,126.5748,126.6734,8240.0
2023-10-17 12:25:00,128.42,128.56,128.42,128.56,5656.0,126.6143,126.7523,126.6143,126.7523,5656.0
2023-10-17 12:30:00,128.54,128.7,128.53,128.67,18492.0,126.7326,126.8903,126.7227,126.8607,18492.0
2023-10-17 12:35:00,128.63,128.69,128.63,128.69,2528.0,126.8213,126.8805,126.8213,126.8805,2528.0
2023-10-17 12:40:00,128.37,128.37,128.29,128.29,2040.0,126.565,126.565,126.4861,126.4861,2040.0
2023-10-17 12:45:00,128.24,128.26,128.2,128.26,1200.0,126.4368,126.4565,126.3974,126.4565,1200.0
2023-10-17 12:50:00,128.2,128.23,128.1,128.23,3600.0,126.3974,126.4269,126.2988,126.4269,3600.0
2023-10-17 12:55:00,128.07,128.07,128.05,128.05,2756.0,126.2692,126.2692,126.2495,126.2495,2756.0
2023-10-17 13:00:00,128.07,128.14,128.01,128.01,2800.0,126.2692,126.3382,126.21,126.21,2800.0
2023-10-17 13:05:00,128.08,128.14,128.06,128.14,3200.0,126.279,126.3382,126.2593,126.3382,3200.0
2023-10-17 13:10:00,128.12,128.12,127.97,127.97,2400.0,126.3185,126.3185,126.1706,126.1706,2400.0
2023-10-17 13:15:00,128.05,128.05,128.02,128.02,1200.0,126.2495,126.2495,126.2199,126.2199,1200.0
2023-10-17 13:20:00,127.95,128.1,127.95,128.08,5708.0,126.1509,126.2988,126.1509,126.279,5708.0
2023-10-17 13:25:00,128.07,128.07,128.07,128.07,400.0,126.2692,126.2692,126.2692,126.2692,400.0
2023-10-17 13:30:00,128.07,128.1,128.06,128.1,10000.0,126.2692,126.2988,126.2593,126.2988,10000.0
2023-10-17 13:35:00,128.18,128.2,128.14,128.2,2480.0,126.3776,126.3974,126.3382,126.3974,2480.0
2023-10-17 13:40:00,128.26,128.29,128.26,128.29,2800.0,126.4565,126.4861,126.4565,126.4861,2800.0
2023-10-17 13:45:00,128.23,128.26,128.19,128.25,4000.0,126.4269,126.4565,126.3875,126.4467,4000.0
2023-10-17 13:50:00,128.23,128.3,128.09,128.18,12400.0,126.4269,126.4959,126.2889,126.3776,12400.0
2023-10-17 13:55:00,128.14,128.17,128.1,128.1,5200.0,126.3382,126.3678,126.2988,126.2988,5200.0
2023-10-17 14:00:00,128.17,128.22,127.99,128.0,3180.0,126.3678,126.4171,126.1903,126.2002,3180.0
2023-10-17 14:05:00,127.99,128.1,127.99,128.04,2800.0,126.1903,126.2988,126.1903,126.2396,2800.0
2023-10-17 14:10:00,128.1,128.2,128.08,128.08,3200.0,126.2988,126.3974,126.279,126.279,3200.0
2023-10-17 14:15:00,128.12,128.12,128.0,128.0,2000.0,126.3185,126.3185,126.2002,126.2002,2000.0
2023-10-17 14:20:00,127.94,128.01,127.93,127.97,5600.0,126.141,126.21,126.1311,126.1706,5600.0
2023-10-17 14:25:00,128.07,128.08,127.94,128.06,3600.0,126.2692,126.279,126.141,126.2593,3600.0
2023-10-17 14:30:00,128.1,128.14,128.06,128.06,1600.0,126.2988,126.3382,126.2593,126.2593,1600.0
2023-10-17 14:35:00,128.14,128.14,128.03,128.1,4644.0,126.3382,126.3382,126.2297,126.2988,4644.0
2023-10-17 14:40:00,128.11,128.11,128.0,128.0,1600.0,126.3086,126.3086,126.2002,126.2002,1600.0
2023-10-17 14:45:00,128.06,128.06,127.92,128.05,8496.0,126.2593,126.2593,126.1213,126.2495,8496.0
2023-10-17 14:50:00,128.09,128.09,127.87,127.87,1600.0,126.2889,126.2889,126.072,126.072,1600.0
2023-10-17 14:55:00,127.81,127.91,127.81,127.89,4000.0,126.0128,126.1114,126.0128,126.0917,4000.0
2023-10-17 15:00:00,127.85,127.9,127.8,127.85,6400.0,126.0523,126.1016,126.003,126.0523,6400.0
2023-10-17 15:05:00,127.9,128.09,127.88,128.09,3200.0,126.1016,126.2889,126.0819,126.2889,3200.0
2023-10-17 15:10:00,128.09,128.1,128.03,128.07,1600.0,126.2889,126.2988,126.2297,126.2692,1600.0
2023-10-17 15:15:00,128.08,128.14,128.08,128.09,2000.0,126.279,126.3382,126.279,126.2889,2000.0
2023-10-17 15:20:00,128.1,128.15,128.02,128.04,4940.0,126.2988,126.3481,126.2199,126.2396,4940.0
2023-10-17 15:25:00,128.07,128.21,128.07,128.12,3600.0,126.2692,126.4072,126.2692,126.3185,3600.0
2023-10-17 15:30:00,128.19,128.19,128.08,128.08,3200.0,126.3875,126.3875,126.279,126.279,3200.0
2023-10-17 15:35:00,128.05,128.17,128.05,128.17,8488.0,126.2495,126.3678,126.2495,126.3678,8488.0
2023-10-17 15:40:00,128.22,128.22,128.12,128.18,23564.0,126.4171,126.4171,126.3185,126.3776,23564.0
2023-10-17 15:45:00,128.2,128.32,128.19,128.32,9560.0,126.3974,126.5157,126.3875,126.5157,9560.0
2023-10-17 15:50:00,128.32,128.4,128.32,128.39,31060.0,126.5157,126.5945,126.5157,126.5847,31060.0
2023-10-17 15:55:00,128.37,128.65,128.34,128.55,76696.0,126.565,126.841,126.5354,126.7424,76696.0
2023-10-18 09:30:00,128.55,128.55,128.0,128.19,27748.0,126.7424,126.7424,126.2002,126.3875,27748.0
2023-10-18 09:35:00,128.18,128.18,127.95,128.13,1480.0,126.3776,126.3776,126.1509,126.3283,1480.0
2023-10-18 09:40:00,128.12,128.13,127.58,127.58,4000.0,126.3185,126.3283,125.7861,125.7861,4000.0
2023-10-18 09:45:00,128.18,128.18,128.18,128.18,800.0,126.3776,126.3776,126.3776,126.3776,800.0
2023-10-18 09:50:00,127.84,127.84,127.84,127.84,400.0,126.0424,126.0424,126.0424,126.0424,400.0
2023-10-18 09:55:00,128.0,128.0,127.91,127.91,2232.0,126.2002,126.2002,126.1114,126.1114,2232.0
2023-10-18 10:00:00,128.13,128.17,128.05,128.09,4800.0,126.3283,126.3678,126.2495,126.2889,4800.0
2023-10-18 10:05:00,128.06,128.1,128.05,128.1,2400.0,126.2593,126.2988,126.2495,126.2988,2400.0
2023-10-18 10:10:00,128.15,128.15,128.15,128.15,400.0,126.3481,126.3481,126.3481,126.3481,400.0
2023-10-18 10:15:00,128.43,128.43,128.43,128.43,800.0,126.6241,126.6241,126.6241,126.6241,800.0
2023-10-18 10:20:00,128.51,128.62,128.48,128.62,9344.0,126.703,126.8114,126.6734,126.8114,9344.0
2023-10-18 10:25:00,128.54,128.54,128.05,128.05,13560.0,126.7326,126.7326,126.2495,126.2495,13560.0
2023-10-18 10:30:00,128.0,128.18,127.99,128.0,8000.0,126.2002,126.3776,126.1903,126.2002,8000.0
2023-10-18 10:35:00,128.0,128.0,127.84,127.84,3200.0,126.2002,126.2002,126.0424,126.0424,3200.0
2023-10-18 10:40:00,127.92,127.94,127.87,127.89,2000.0,126.1213,126.141,126.072,126.0917,2000.0
2023-10-18 10:45:00,128.01,128.08,128.01,128.08,1200.0,126.21,126.279,126.21,126.279,1200.0
2023-10-18 10:50:00,128.01,128.01,127.96,127.99,2000.0,126.21,126.21,126.1607,126.1903,2000.0
2023-10-18 10:55:00,128.17,128.26,128.17,128.26,2000.0,126.3678,126.4565,126.3678,126.4565,2000.0
2023-10-18 11:00:00,128.32,128.36,128.28,128.31,2400.0,126.5157,126.5551,126.4762,126.5058,2400.0
2023-10-18 11:05:00,128.5,128.5,128.37,128.37,1200.0,126.6931,126.6931,126.565,126.565,1200.0
2023-10-18 11:10:00,128.27,128.27,128.27,128.27,1200.0,126.4664,126.4664,126.4664,126.4664,1200.0
2023-10-18 11:15:00,128.35,128.42,128.35,128.42,3200.0,126.5452,126.6143,126.5452,126.6143,3200.0
2023-10-18 11:20:00,128.36,128.51,128.36,128.5,1600.0,126.5551,126.703,126.5551,126.6931,1600.0
2023-10-18 11:25:00,128.52,128.55,128.35,128.35,9920.0,126.7129,126.7424,126.5452,126.5452,9920.0
2023-10-18 11:30:00,128.39,128.39,128.26,128.28,7156.0,126.5847,126.5847,126.4565,126.4762,7156.0
2023-10-18 11:35:00,128.37,128.45,128.37,128.45,10968.0,126.565,126.6438,126.565,126.6438,10968.0
2023-10-18 11:40:00,128.34,128.44,128.34,128.37,3600.0,126.5354,126.634,126.5354,126.565,3600.0
2023-10-18 11:45:00,128.38,128.39,128.28,128.28,2000.0,126.5748,126.5847,126.4762,126.4762,2000.0
2023-10-18 11:50:00,128.34,128.34,128.28,128.28,1600.0,126.5354,126.5354,126.4762,126.4762,1600.0
2023-10-18 11:55:00,128.3,128.32,128.15,128.16,4800.0,126.4959,126.5157,126.3481,126.3579,4800.0
2023-10-18 12:00:00,128.1,128.28,128.06,128.28,21176.0,126.2988,126.4762,126.2593,126.4762,21176.0
2023-10-18 12:05:00,128.28,128.28,128.28,128.28,0.0,126.4762,126.4762,126.4762,126.4762,0.0
2023-10-18 12:10:00,128.09,128.09,128.07,128.07,1920.0,126.2889,126.2889,126.2692,126.2692,1920.0
2023-10-18 12:15:00,127.97,127.97,127.97,127.97,400.0,126.1706,126.1706,126.1706,126.1706,400.0
2023-10-18 12:20:00,127.8,127.8,127.73,127.73,800.0,126.003,126.003,125.934,125.934,800.0
2023-10-18 12:25:00,127.73,127.73,127.73,127.73,0.0,125.934,125.934,125.934,125.934,0.0
2023-10-18 12:30:00,127.7,127.7,127.67,127.67,800.0,125.9044,125.9044,125.8748,125.8748,800.0
2023-10-18 12:35:00,127.66,127.72,127.66,127.72,1604.0,125.8649,125.9241,125.8649,125.9241,1604.0
2023-10-18 12:40:00,127.66,127.91,127.66,127.91,1600.0,125.8649,126.1114,125.8649,126.1114,1600.0
2023-10-18 12:45:00,127.8,127.8,127.78,127.78,1200.0,126.003,126.003,125.9833,125.9833,1200.0
2023-10-18 12:50:00,127.79,127.79,127.78,127.78,1004.0,125.9931,125.9931,125.9833,125.9833,1004.0
2023-10-18 12:55:00,127.77,127.77,127.75,127.75,800.0,125.9734,125.9734,125.9537,125.9537,800.0
2023-10-18 13:00:00,127.67,128.2,127.67,128.13,13164.0,125.8748,126.3974,125.8748,126.3283,13164.0
2023-10-18 13:05:00,128.04,128.2,128.03,128.13,3200.0,126.2396,126.3974,126.2297,126.3283,3200.0
2023-10-18 13:10:00,128.14,128.21,128.14,128.21,800.0,126.3382,126.4072,126.3382,126.4072,800.0
2023-10-18 13:15:00,128.13,128.13,128.11,128.11,1200.0,126.3283,126.3283,126.3086,126.3086,1200.0
2023-10-18 13:20:00,128.11,128.11,128.02,128.02,1200.0,126.3086,126.3086,126.2199,126.2199,1200.0
2023-10-18 13:25:00,127.99,128.04,127.94,128.04,1636.0,126.1903,126.2396,126.141,126.2396,1636.0
2023-10-18 13:30:00,127.94,128.0,127.74,127.74,2800.0,126.141,126.2002,125.9438,125.9438,2800.0
2023-10-18 13:35:00,127.77,127.77,127.73,127.73,800.0,125.9734,125.9734,125.934,125.934,800.0
2023-10-18 13:40:00,127.73,127.73,127.73,127.73,0.0,125.934,125.934,125.934,125.934,0.0
2023-10-18 13:45:00,127.74,127.8,127.7,127.8,2808.0,125.9438,126.003,125.9044,126.003,2808.0
2023-10-18 13:50:00,127.79,127.88,127.79,127.88,800.0,125.9931,126.0819,125.9931,126.0819,800.0
2023-10-18 13:55:00,127.89,128.04,127.89,128.04,2400.0,126.0917,126.2396,126.0917,126.2396,2400.0
2023-10-18 14:00:00,128.02,128.06,127.99,128.0,4880.0,126.2199,126.2593,126.1903,126.2002,4880.0
2023-10-18 14:05:00,128.01,128.11,127.92,128.11,10400.0,126.21,126.3086,126.1213,126.3086,10400.0
2023-10-18 14:10:00,128.01,128.01,127.96,127.96,1600.0,126.21,126.21,126.1607,126.1607,1600.0
2023-10-18 14:15:00,127.96,127.96,127.8,127.82,2400.0,126.1607,126.1607,126.003,126.0227,2400.0
2023-10-18 14:20:00,127.82,127.82,127.82,127.82,0.0,126.0227,126.0227,126.0227,126.0227,0.0
2023-10-18 14:25:00,127.83,127.87,127.83,127.87,1200.0,126.0326,126.072,126.0326,126.072,1200.0
2023-10-18 14:30:00,127.84,127.92,127.84,127.88,4800.0,126.0424,126.1213,126.0424,126.0819,4800.0
2023-10-18 14:35:00,127.78,127.78,127.64,127.69,2564.0,125.9833,125.9833,125.8452,125.8945,2564.0
2023-10-18 14:40:00,127.61,127.66,127.61,127.65,1200.0,125.8156,125.8649,125.8156,125.8551,1200.0
2023-10-18 14:45:00,127.63,127.76,127.63,127.74,2400.0,125.8354,125.9635,125.8354,125.9438,2400.0
2023-10-18 14:50:00,127.62,127.65,127.62,127.65,960.0,125.8255,125.8551,125.8255,125.8551,960.0
2023-10-18 14:55:00,127.6,127.67,127.6,127.63,4200.0,125.8058,125.8748,125.8058,125.8354,4200.0
2023-10-18 15:00:00,127.54,127.61,127.47,127.61,3160.0,125.7466,125.8156,125.6776,125.8156,3160.0
2023-10-18 15:05:00,127.45,127.52,127.36,127.39,8536.0,125.6579,125.7269,125.5692,125.5987,8536.0
2023-10-18 15:10:00,127.45,127.54,127.45,127.54,800.0,125.6579,125.7466,125.6579,125.7466,800.0
2023-10-18 15:15:00,127.54,127.54,127.41,127.42,5600.0,125.7466,125.7466,125.6185,125.6283,5600.0
2023-10-18 15:20:00,127.45,127.51,127.45,127.51,2416.0,125.6579,125.7171,125.6579,125.7171,2416.0
2023-10-18 15:25:00,127.41,127.41,127.35,127.38,4600.0,125.6185,125.6185,125.5593,125.5889,4600.0
2023-10-18 15:30:00,127.41,127.54,127.38,127.54,6000.0,125.6185,125.7466,125.5889,125.7466,6000.0
2023-10-18 15:35:00,127.58,127.59,127.33,127.34,4400.0,125.7861,125.7959,125.5396,125.5494,4400.0
2023-10-18 15:40:00,127.3,127.31,127.19,127.19,6800.0,125.51,125.5199,125.4016,125.4016,6800.0
2023-10-18 15:45:00,126.99,127.08,126.89,127.04,7248.0,125.2044,125.2931,125.1058,125.2537,7248.0
2023-10-18 15:50:00,127.08,127.28,127.08,127.12,21428.0,125.2931,125.4903,125.2931,125.3325,21428.0
2023-10-18 15:55:00,127.13,127.18,127.02,127.02,32104.0,125.3424,125.3917,125.2339,125.2339,32104.0
2023-10-19 09:30:00,127.2,127.54,127.19,127.54,13844.0,125.4114,125.7466,125.4016,125.7466,13844.0
2023-10-19 09:35:00,127.05,127.4,127.05,127.4,1600.0,125.2635,125.6086,125.2635,125.6086,1600.0
2023-10-19 09:40:00,127.17,127.17,126.67,126.68,3200.0,125.3818,125.3818,124.8889,124.8987,3200.0
2023-10-19 09:45:00,126.76,126.76,126.42,126.42,1600.0,124.9776,124.9776,124.6424,124.6424,1600.0
2023-10-19 09:50:00,126.67,127.06,126.67,127.06,6208.0,124.8889,125.2734,124.8889,125.2734,6208.0
2023-10-19 09:55:00,127.14,127.16,126.87,127.06,15900.0,125.3523,125.372,125.0861,125.2734,15900.0
2023-10-19 10:00:00,127.11,127.18,126.99,126.99,7740.0,125.3227,125.3917,125.2044,125.2044,7740.0
2023-10-19 10:05:00,127.01,127.01,126.75,126.75,2400.0,125.2241,125.2241,124.9677,124.9677,2400.0
2023-10-19 10:10:00,126.78,126.82,126.71,126.71,1200.0,124.9973,125.0368,124.9283,124.9283,1200.0
2023-10-19 10:15:00,126.9,126.9,126.64,126.64,2000.0,125.1156,125.1156,124.8593,124.8593,2000.0
2023-10-19 10:20:00,126.51,126.75,126.46,126.75,4800.0,124.7311,124.9677,124.6818,124.9677,4800.0
2023-10-19 10:25:00,126.73,126.73,126.4,126.4,2800.0,124.948,124.948,124.6227,124.6227,2800.0
2023-10-19 10:30:00,126.31,126.33,126.13,126.13,4640.0,124.5339,124.5536,124.3565,124.3565,4640.0
2023-10-19 10:35:00,126.2,126.29,126.19,126.29,6000.0,124.4255,124.5142,124.4156,124.5142,6000.0
2023-10-19 10:40:00,126.27,126.31,126.15,126.15,4800.0,124.4945,124.5339,124.3762,124.3762,4800.0
2023-10-19 10:45:00,126.14,126.14,126.03,126.03,800.0,124.3663,124.3663,124.2579,124.2579,800.0
2023-10-19 10:50:00,125.96,126.13,125.96,125.98,2000.0,124.1889,124.3565,124.1889,124.2086,2000.0
2023-10-19 10:55:00,125.87,126.02,125.87,126.02,1200.0,124.1001,124.248,124.1001,124.248,1200.0
2023-10-19 11:00:00,126.02,126.02,126.02,126.02,0.0,124.248,124.248,124.248,124.248,0.0
2023-10-19 11:05:00,126.08,126.14,126.08,126.12,1600.0,124.3072,124.3663,124.3072,124.3466,1600.0
2023-10-19 11:10:00,126.11,126.11,126.07,126.07,800.0,124.3367,124.3367,124.2973,124.2973,800.0
2023-10-19 11:15:00,126.0,126.24,126.0,126.19,2000.0,124.2283,124.4649,124.2283,124.4156,2000.0
2023-10-19 11:20:00,126.25,126.25,126.16,126.17,1200.0,124.4748,124.4748,124.386,124.3959,1200.0
2023-10-19 11:25:00,126.37,126.37,126.33,126.33,1200.0,124.5931,124.5931,124.5536,124.5536,1200.0
2023-10-19 11:30:00,126.44,126.44,126.39,126.39,800.0,124.6621,124.6621,124.6128,124.6128,800.0
2023-10-19 11:35:00,126.48,126.5,126.48,126.5,800.0,124.7015,124.7213,124.7015,124.7213,800.0
2023-10-19 11:40:00,126.6,126.62,126.6,126.62,800.0,124.8199,124.8396,124.8199,124.8396,800.0
2023-10-19 11:45:00,126.79,126.86,126.79,126.86,800.0,125.0072,125.0762,125.0072,125.0762,800.0
2023-10-19 11:50:00,126.74,126.81,126.73,126.81,1200.0,124.9579,125.0269,124.948,125.0269,1200.0
2023-10-19 11:55:00,126.77,126.77,126.77,126.77,400.0,124.9875,124.9875,124.9875,124.9875,400.0
2023-10-19 12:00:00,126.71,127.3,126.47,127.12,7720.0,124.9283,125.51,124.6917,125.3325,7720.0
2023-10-19 12:05:00,126.93,126.93,126.87,126.87,800.0,125.1452,125.1452,125.0861,125.0861,800.0
2023-10-19 12:10:00,126.83,126.86,126.58,126.68,7096.0,125.0466,125.0762,124.8001,124.8987,7096.0
2023-10-19 12:15:00,126.86,127.03,126.86,127.02,7200.0,125.0762,125.2438,125.0762,125.2339,7200.0
2023-10-19 12:20:00,127.04,127.45,127.04,127.2,8400.0,125.2537,125.6579,125.2537,125.4114,8400.0
2023-10-19 12:25:00,127.08,127.08,126.63,126.63,1200.0,125.2931,125.2931,124.8494,124.8494,1200.0
2023-10-19 12:30:00,126.29,126.43,126.27,126.27,1912.0,124.5142,124.6522,124.4945,124.4945,1912.0
2023-10-19 12:35:00,125.75,125.75,125.75,125.75,800.0,123.9818,123.9818,123.9818,123.9818,800.0
2023-10-19 12:40:00,126.0,126.23,125.95,125.95,3600.0,124.2283,124.4551,124.179,124.179,3600.0
2023-10-19 12:45:00,125.91,126.32,125.91,126.21,7200.0,124.1396,124.5438,124.1396,124.4353,7200.0
2023-10-19 12:50:00,126.55,126.55,126.55,126.55,800.0,124.7706,124.7706,124.7706,124.7706,800.0
2023-10-19 12:55:00,126.55,126.55,126.55,126.55,0.0,124.7706,124.7706,124.7706,124.7706,0.0
2023-10-19 13:00:00,126.88,127.19,126.88,127.0,4800.0,125.0959,125.4016,125.0959,125.2142,4800.0
2023-10-19 13:05:00,127.08,127.21,127.06,127.21,3200.0,125.2931,125.4213,125.2734,125.4213,3200.0
2023-10-19 13:10:00,127.08,127.08,127.08,127.08,800.0,125.2931,125.2931,125.2931,125.2931,800.0
2023-10-19 13:15:00,126.92,127.02,126.92,127.0,1600.0,125.1354,125.2339,125.1354,125.2142,1600.0
2023-10-19 13:20:00,127.03,127.03,126.82,126.82,1600.0,125.2438,125.2438,125.0368,125.0368,1600.0
2023-10-19 13:25:00,126.76,126.84,126.76,126.83,2000.0,124.9776,125.0565,124.9776,125.0466,2000.0
2023-10-19 13:30:00,126.91,126.91,126.81,126.81,1600.0,125.1255,125.1255,125.0269,125.0269,1600.0
2023-10-19 13:35:00,126.4,126.4,126.38,126.38,800.0,124.6227,124.6227,124.6029,124.6029,800.0
2023-10-19 13:40:00,126.38,126.38,126.38,126.38,0.0,124.6029,124.6029,124.6029,124.6029,0.0
2023-10-19 13:45:00,126.21,126.22,126.21,126.22,800.0,124.4353,124.4452,124.4353,124.4452,800.0
2023-10-19 13:50:00,126.21,126.22,126.14,126.2,3040.0,124.4353,124.4452,124.3663,124.4255,3040.0
2023-10-19 13:55:00,126.17,126.24,126.07,126.07,2000.0,124.3959,124.4649,124.2973,124.2973,2000.0
2023-10-19 14:00:00,126.02,126.23,126.02,126.23,2000.0,124.248,124.4551,124.248,124.4551,2000.0
2023-10-19 14:05:00,126.07,126.12,126.07,126.12,800.0,124.2973,124.3466,124.2973,124.3466,800.0
2023-10-19 14:10:00,126.22,126.22,126.22,126.22,400.0,124.4452,124.4452,124.4452,124.4452,400.0
2023-10-19 14:15:00,126.11,126.33,126.11,126.33,1200.0,124.3367,124.5536,124.3367,124.5536,1200.0
2023-10-19 14:20:00,126.16,126.16,126.16,126.16,400.0,124.386,124.386,124.386,124.386,400.0
2023-10-19 14:25:00,126.16,126.16,126.16,126.16,0.0,124.386,124.386,124.386,124.386,0.0
2023-10-19 14:30:00,125.94,125.94,125.55,125.55,3160.0,124.1691,124.1691,123.7846,123.7846,3160.0
2023-10-19 14:35:00,125.53,125.55,125.47,125.55,2000.0,123.7649,123.7846,123.7057,123.7846,2000.0
2023-10-19 14:40:00,125.55,125.55,125.55,125.55,0.0,123.7846,123.7846,123.7846,123.7846,0.0
2023-10-19 14:45:00,125.47,125.47,125.34,125.42,1600.0,123.7057,123.7057,123.5776,123.6564,1600.0
2023-10-19 14:50:00,125.42,125.51,125.39,125.47,6660.0,123.6564,123.7452,123.6269,123.7057,6660.0
2023-10-19 14:55:00,125.48,125.63,125.42,125.62,14212.0,123.7156,123.8635,123.6564,123.8536,14212.0
2023-10-19 15:00:00,125.42,125.61,125.42,125.61,3800.0,123.6564,123.8438,123.6564,123.8438,3800.0
2023-10-19 15:05:00,125.5,125.55,125.49,125.55,1700.0,123.7353,123.7846,123.7255,123.7846,1700.0
2023-10-19 15:10:00,125.45,125.45,125.36,125.36,1200.0,123.686,123.686,123.5973,123.5973,1200.0
2023-10-19 15:15:00,125.26,125.38,125.26,125.34,1200.0,123.4987,123.617,123.4987,123.5776,1200.0
2023-10-19 15:20:00,125.39,125.39,125.19,125.26,4032.0,123.6269,123.6269,123.4297,123.4987,4032.0
2023-10-19 15:25:00,125.26,125.39,125.26,125.39,9656.0,123.4987,123.6269,123.4987,123.6269,9656.0
2023-10-19 15:30:00,125.48,125.59,125.48,125.58,12744.0,123.7156,123.8241,123.7156,123.8142,12744.0
2023-10-19 15:35:00,125.64,125.64,125.58,125.59,6828.0,123.8734,123.8734,123.8142,123.8241,6828.0
2023-10-19 15:40:00,125.55,125.57,125.29,125.35,10128.0,123.7846,123.8043,123.5283,123.5874,10128.0
2023-10-19 15:45:00,125.32,125.63,125.32,125.62,5600.0,123.5578,123.8635,123.5578,123.8536,5600.0
2023-10-19 15:50:00,125.67,125.89,125.67,125.76,32712.0,123.9029,124.1198,123.9029,123.9917,32712.0
2023-10-19 15:55:00,125.73,125.81,125.62,125.71,52812.0,123.9621,124.041,123.8536,123.9424,52812.0
2023-10-20 09:30:00,125.79,125.96,125.09,125.09,110820.0,124.0212,124.1889,123.3311,123.3311,110820.0
2023-10-20 09:35:00,125.17,125.59,125.08,125.59,1600.0,123.41,123.8241,123.3212,123.8241,1600.0
2023-10-20 09:40:00,125.59,125.91,125.59,125.66,2800.0,123.8241,124.1396,123.8241,123.8931,2800.0
2023-10-20 09:45:00,125.66,125.66,125.66,125.66,0.0,123.8931,123.8931,123.8931,123.8931,0.0
2023-10-20 09:50:00,125.54,125.63,125.21,125.21,2400.0,123.7748,123.8635,123.4494,123.4494,2400.0
2023-10-20 09:55:00,125.3,125.34,125.3,125.31,2400.0,123.5381,123.5776,123.5381,123.548,2400.0
2023-10-20 10:00:00,125.14,125.32,125.12,125.32,2000.0,123.3804,123.5578,123.3607,123.5578,2000.0
2023-10-20 10:05:00,125.32,125.32,125.32,125.32,0.0,123.5578,123.5578,123.5578,123.5578,0.0
2023-10-20 10:10:00,125.22,125.22,125.11,125.11,800.0,123.4593,123.4593,123.3508,123.3508,800.0
2023-10-20 10:15:00,125.0,125.21,124.95,125.07,6400.0,123.2423,123.4494,123.1931,123.3114,6400.0
2023-10-20 10:20:00,125.1,125.11,125.0,125.02,1600.0,123.3409,123.3508,123.2423,123.2621,1600.0
2023-10-20 10:25:00,125.1,125.1,124.88,124.88,3600.0,123.3409,123.3409,123.124,123.124,3600.0
2023-10-20 10:30:00,124.88,125.02,124.83,125.02,19420.0,123.124,123.2621,123.0747,123.2621,19420.0
2023-10-20 10:35:00,125.06,125.06,124.88,124.88,7716.0,123.3015,123.3015,123.124,123.124,7716.0
2023-10-20 10:40:00,124.91,124.95,124.88,124.95,8800.0,123.1536,123.1931,123.124,123.1931,8800.0
2023-10-20 10:45:00,124.95,125.06,124.92,125.04,4872.0,123.1931,123.3015,123.1635,123.2818,4872.0
2023-10-20 10:50:00,125.0,125.01,124.86,124.87,7200.0,123.2423,123.2522,123.1043,123.1142,7200.0
2023-10-20 10:55:00,124.86,124.86,124.76,124.76,12800.0,123.1043,123.1043,123.0057,123.0057,12800.0
2023-10-20 11:00:00,124.77,124.9,124.76,124.81,5600.0,123.0156,123.1438,123.0057,123.055,5600.0
2023-10-20 11:05:00,124.98,124.98,124.98,124.98,400.0,123.2226,123.2226,123.2226,123.2226,400.0
2023-10-20 11:10:00,124.81,124.83,124.58,124.75,46672.0,123.055,123.0747,122.8283,122.9959,46672.0
2023-10-20 11:15:00,124.83,124.83,124.39,124.39,8800.0,123.0747,123.0747,122.6409,122.6409,8800.0
2023-10-20 11:20:00,124.47,124.6,124.47,124.59,3200.0,122.7198,122.848,122.7198,122.8381,3200.0
2023-10-20 11:25:00,124.6,124.66,124.6,124.66,1200.0,122.848,122.9071,122.848,122.9071,1200.0
2023-10-20 11:30:00,124.66,124.68,124.61,124.62,4400.0,122.9071,122.9268,122.8578,122.8677,4400.0
2023-10-20 11:35:00,124.62,124.78,124.61,124.74,6000.0,122.8677,123.0254,122.8578,122.986,6000.0
2023-10-20 11:40:00,124.74,124.74,124.74,124.74,400.0,122.986,122.986,122.986,122.986,400.0
2023-10-20 11:45:00,124.72,124.88,124.72,124.88,2800.0,122.9663,123.124,122.9663,123.124,2800.0
2023-10-20 11:50:00,124.8,124.8,124.8,124.8,908.0,123.0452,123.0452,123.0452,123.0452,908.0
2023-10-20 11:55:00,124.92,124.96,124.88,124.95,4864.0,123.1635,123.2029,123.124,123.1931,4864.0
2023-10-20 12:00:00,124.96,124.96,124.84,124.89,3600.0,123.2029,123.2029,123.0846,123.1339,3600.0
2023-10-20 12:05:00,124.89,125.04,124.89,125.04,3200.0,123.1339,123.2818,123.1339,123.2818,3200.0
2023-10-20 12:10:00,124.89,124.89,124.89,124.89,800.0,123.1339,123.1339,123.1339,123.1339,800.0
2023-10-20 12:15:00,124.91,125.03,124.91,125.0,5988.0,123.1536,123.2719,123.1536,123.2423,5988.0
2023-10-20 12:20:00,125.11,125.13,125.09,125.13,2800.0,123.3508,123.3705,123.3311,123.3705,2800.0
2023-10-20 12:25:00,125.16,125.16,125.03,125.08,2084.0,123.4001,123.4001,123.2719,123.3212,2084.0
2023-10-20 12:30:00,125.02,125.12,124.94,125.12,3324.0,123.2621,123.3607,123.1832,123.3607,3324.0
2023-10-20 12:35:00,125.05,125.17,125.05,125.05,1600.0,123.2916,123.41,123.2916,123.2916,1600.0
2023-10-20 12:40:00,125.09,125.1,124.92,124.95,1940.0,123.3311,123.3409,123.1635,123.1931,1940.0
2023-10-20 12:45:00,125.02,125.24,125.02,125.24,2000.0,123.2621,123.479,123.2621,123.479,2000.0
2023-10-20 12:50:00,125.11,125.2,125.1,125.13,4400.0,123.3508,123.4395,123.3409,123.3705,4400.0
2023-10-20 12:55:00,125.23,125.27,125.23,125.27,1600.0,123.4691,123.5086,123.4691,123.5086,1600.0
2023-10-20 13:00:00,125.16,125.16,125.14,125.15,1200.0,123.4001,123.4001,123.3804,123.3902,1200.0
2023-10-20 13:05:00,125.0,125.0,124.99,124.99,2400.0,123.2423,123.2423,123.2325,123.2325,2400.0
2023-10-20 13:10:00,125.07,125.07,125.02,125.03,800.0,123.3114,123.3114,123.2621,123.2719,800.0
2023-10-20 13:15:00,125.11,125.35,125.11,125.35,2000.0,123.3508,123.5874,123.3508,123.5874,2000.0
2023-10-20 13:20:00,125.23,125.42,125.23,125.42,2800.0,123.4691,123.6564,123.4691,123.6564,2800.0
2023-10-20 13:25:00,125.29,125.29,125.17,125.17,1200.0,123.5283,123.5283,123.41,123.41,1200.0
2023-10-20 13:30:00,125.24,125.24,125.12,125.14,2000.0,123.479,123.479,123.3607,123.3804,2000.0
2023-10-20 13:35:00,125.25,125.38,125.25,125.28,3200.0,123.4888,123.617,123.4888,123.5184,3200.0
2023-10-20 13:40:00,125.29,125.4,125.29,125.37,2816.0,123.5283,123.6367,123.5283,123.6071,2816.0
2023-10-20 13:45:00,125.31,125.31,125.25,125.25,1200.0,123.548,123.548,123.4888,123.4888,1200.0
2023-10-20 13:50:00,125.32,125.32,125.14,125.14,4400.0,123.5578,123.5578,123.3804,123.3804,4400.0
2023-10-20 13:55:00,125.31,125.32,125.25,125.28,4400.0,123.548,123.5578,123.4888,123.5184,4400.0
2023-10-20 14:00:00,125.28,125.28,125.28,125.28,0.0,123.5184,123.5184,123.5184,123.5184,0.0
2023-10-20 14:05:00,125.22,125.22,125.19,125.21,2240.0,123.4593,123.4593,123.4297,123.4494,2240.0
2023-10-20 14:10:00,125.12,125.12,125.04,125.04,2000.0,123.3607,123.3607,123.2818,123.2818,2000.0
2023-10-20 14:15:00,125.06,125.16,125.02,125.1,31200.0,123.3015,123.4001,123.2621,123.3409,31200.0
2023-10-20 14:20:00,125.1,125.1,125.1,125.1,400.0,123.3409,123.3409,123.3409,123.3409,400.0
2023-10-20 14:25:00,124.94,124.94,124.83,124.86,3200.0,123.1832,123.1832,123.0747,123.1043,3200.0
2023-10-20 14:30:00,124.84,124.95,124.77,124.91,2800.0,123.0846,123.1931,123.0156,123.1536,2800.0
2023-10-20 14:35:00,125.03,125.03,124.73,124.73,1600.0,123.2719,123.2719,122.9761,122.9761,1600.0
2023-10-20 14:40:00,124.74,125.0,124.74,125.0,5720.0,122.986,123.2423,122.986,123.2423,5720.0
2023-10-20 14:45:00,125.05,125.08,124.98,125.08,4728.0,123.2916,123.3212,123.2226,123.3212,4728.0
2023-10-20 14:50:00,125.06,125.14,125.03,125.08,2016.0,123.3015,123.3804,123.2719,123.3212,2016.0
2023-10-20 14:55:00,125.13,125.13,124.92,124.93,4492.0,123.3705,123.3705,123.1635,123.1733,4492.0
2023-10-20 15:00:00,124.94,125.17,124.93,125.0,8296.0,123.1832,123.41,123.1733,123.2423,8296.0
2023-10-20 15:05:00,125.02,125.02,124.93,124.94,2800.0,123.2621,123.2621,123.1733,123.1832,2800.0
2023-10-20 15:10:00,124.88,125.06,124.88,125.06,7200.0,123.124,123.3015,123.124,123.3015,7200.0
2023-10-20 15:15:00,125.0,125.17,124.96,124.96,15656.0,123.2423,123.41,123.2029,123.2029,15656.0
2023-10-20 15:20:00,124.96,124.99,124.94,124.97,4400.0,123.2029,123.2325,123.1832,123.2128,4400.0
2023-10-20 15:25:00,124.98,124.98,124.85,124.96,7996.0,123.2226,123.2226,123.0945,123.2029,7996.0
2023-10-20 15:30:00,124.99,125.03,124.95,124.99,4800.0,123.2325,123.2719,123.1931,123.2325,4800.0
2023-10-20 15:35:00,124.93,125.12,124.86,125.09,9352.0,123.1733,123.3607,123.1043,123.3311,9352.0
2023-10-20 15:40:00,125.0,125.0,124.87,124.87,25692.0,123.2423,123.2423,123.1142,123.1142,25692.0
2023-10-20 15:45:00,124.87,125.05,124.8,124.94,9272.0,123.1142,123.2916,123.0452,123.1832,9272.0
2023-10-20 15:50:00,124.94,124.94,124.45,124.5,47796.0,123.1832,123.1832,122.7001,122.7494,47796.0
2023-10-20 15:55:00,124.38,124.7,124.29,124.54,50572.0,122.6311,122.9466,122.5423,122.7888,50572.0
2023-10-23 09:30:00,124.72,125.18,124.72,125.18,16584.0,122.9663,123.4198,122.9663,123.4198,16584.0
2023-10-23 09:35:00,125.23,125.23,124.83,124.83,4400.0,123.4691,123.4691,123.0747,123.0747,4400.0
2023-10-23 09:40:00,125.35,125.35,125.0,125.0,3196.0,123.5874,123.5874,123.2423,123.2423,3196.0
2023-10-23 09:45:00,125.38,125.43,125.17,125.17,1200.0,123.617,123.6663,123.41,123.41,1200.0
2023-10-23 09:50:00,125.39,125.47,125.39,125.41,1600.0,123.6269,123.7057,123.6269,123.6466,1600.0
2023-10-23 09:55:00,125.41,125.41,125.41,125.41,0.0,123.6466,123.6466,123.6466,123.6466,0.0
2023-10-23 10:00:00,125.43,125.43,125.43,125.43,400.0,123.6663,123.6663,123.6663,123.6663,400.0
2023-10-23 10:05:00,125.22,125.22,125.21,125.21,800.0,123.4593,123.4593,123.4494,123.4494,800.0
2023-10-23 10:10:00,125.22,125.35,125.22,125.33,2800.0,123.4593,123.5874,123.4593,123.5677,2800.0
2023-10-23 10:15:00,125.14,125.3,125.14,125.26,2000.0,123.3804,123.5381,123.3804,123.4987,2000.0
2023-10-23 10:20:00,125.44,125.44,125.2,125.2,800.0,123.6762,123.6762,123.4395,123.4395,800.0
2023-10-23 10:25:00,125.19,125.19,125.19,125.19,400.0,123.4297,123.4297,123.4297,123.4297,400.0
2023-10-23 10:30:00,125.17,125.17,125.0,125.04,8000.0,123.41,123.41,123.2423,123.2818,8000.0
2023-10-23 10:35:00,125.08,125.08,124.86,124.86,4000.0,123.3212,123.3212,123.1043,123.1043,4000.0
2023-10-23 10:40:00,125.05,125.07,125.0,125.06,1600.0,123.2916,123.3114,123.2423,123.3015,1600.0
2023-10-23 10:45:00,125.1,125.1,125.1,125.1,800.0,123.3409,123.3409,123.3409,123.3409,800.0
2023-10-23 10:50:00,125.15,125.16,125.1,125.1,3200.0,123.3902,123.4001,123.3409,123.3409,3200.0
2023-10-23 10:55:00,125.0,125.0,124.85,124.93,11360.0,123.2423,123.2423,123.0945,123.1733,11360.0
2023-10-23 11:00:00,124.89,124.94,124.83,124.92,4796.0,123.1339,123.1832,123.0747,123.1635,4796.0
2023-10-23 11:05:00,125.0,125.06,125.0,125.06,3600.0,123.2423,123.3015,123.2423,123.3015,3600.0
2023-10-23 11:10:00,125.21,125.24,125.12,125.24,2140.0,123.4494,123.479,123.3607,123.479,2140.0
2023-10-23 11:15:00,125.29,125.29,125.0,125.0,2000.0,123.5283,123.5283,123.2423,123.2423,2000.0
2023-10-23 11:20:00,125.1,125.24,125.05,125.05,6196.0,123.3409,123.479,123.2916,123.2916,6196.0
2023-10-23 11:25:00,125.13,125.23,125.13,125.22,1680.0,123.3705,123.4691,123.3705,123.4593,1680.0
2023-10-23 11:30:00,125.23,125.32,125.23,125.32,1600.0,123.4691,123.5578,123.4691,123.5578,1600.0
2023-10-23 11:35:00,125.46,125.54,125.39,125.48,2100.0,123.6959,123.7748,123.6269,123.7156,2100.0
2023-10-23 11:40:00,125.44,125.44,125.34,125.34,4424.0,123.6762,123.6762,123.5776,123.5776,4424.0
2023-10-23 11:45:00,125.32,125.35,125.3,125.35,3200.0,123.5578,123.5874,123.5381,123.5874,3200.0
2023-10-23 11:50:00,125.38,125.38,125.38,125.38,400.0,123.617,123.617,123.617,123.617,400.0
2023-10-23 11:55:00,125.45,125.49,125.45,125.49,1200.0,123.686,123.7255,123.686,123.7255,1200.0
2023-10-23 12:00:00,125.46,125.46,125.4,125.4,1600.0,123.6959,123.6959,123.6367,123.6367,1600.0
2023-10-23 12:05:00,125.4,125.4,125.4,125.4,0.0,123.6367,123.6367,123.6367,123.6367,0.0
2023-10-23 12:10:00,125.41,125.41,125.38,125.38,1200.0,123.6466,123.6466,123.617,123.617,1200.0
2023-10-23 12:15:00,125.3,125.34,125.3,125.34,800.0,123.5381,123.5776,123.5381,123.5776,800.0
2023-10-23 12:20:00,125.25,125.38,125.25,125.38,1600.0,123.4888,123.617,123.4888,123.617,1600.0
2023-10-23 12:25:00,125.49,125.66,125.48,125.66,2400.0,123.7255,123.8931,123.7156,123.8931,2400.0
2023-10-23 12:30:00,125.69,125.69,125.53,125.53,1804.0,123.9226,123.9226,123.7649,123.7649,1804.0
2023-10-23 12:35:00,125.53,125.68,125.53,125.68,6376.0,123.7649,123.9128,123.7649,123.9128,6376.0
2023-10-23 12:40:00,125.68,125.68,125.68,125.68,0.0,123.9128,123.9128,123.9128,123.9128,0.0
2023-10-23 12:45:00,125.55,125.56,125.5,125.56,3856.0,123.7846,123.7945,123.7353,123.7945,3856.0
2023-10-23 12:50:00,125.6,125.63,125.59,125.63,1200.0,123.8339,123.8635,123.8241,123.8635,1200.0
2023-10-23 12:55:00,125.62,125.91,125.62,125.91,2800.0,123.8536,124.1396,123.8536,124.1396,2800.0
2023-10-23 13:00:00,125.88,125.88,125.8,125.8,2000.0,124.11,124.11,124.0311,124.0311,2000.0
2023-10-23 13:05:00,125.77,125.77,125.77,125.77,400.0,124.0015,124.0015,124.0015,124.0015,400.0
2023-10-23 13:10:00,125.69,125.69,125.69,125.69,400.0,123.9226,123.9226,123.9226,123.9226,400.0
2023-10-23 13:15:00,125.63,125.77,125.61,125.61,2368.0,123.8635,124.0015,123.8438,123.8438,2368.0
2023-10-23 13:20:00,125.55,125.68,125.52,125.52,4336.0,123.7846,123.9128,123.755,123.755,4336.0
2023-10-23 13:25:00,125.52,125.52,125.52,125.52,0.0,123.755,123.755,123.755,123.755,0.0
2023-10-23 13:30:00,125.54,125.57,125.44,125.46,3600.0,123.7748,123.8043,123.6762,123.6959,3600.0
2023-10-23 13:35:00,125.49,125.5,125.44,125.44,2400.0,123.7255,123.7353,123.6762,123.6762,2400.0
2023-10-23 13:40:00,125.49,125.49,125.36,125.4,9572.0,123.7255,123.7255,123.5973,123.6367,9572.0
2023-10-23 13:45:00,125.42,125.49,125.39,125.46,8000.0,123.6564,123.7255,123.6269,123.6959,8000.0
2023-10-23 13:50:00,125.43,125.5,125.36,125.38,6808.0,123.6663,123.7353,123.5973,123.617,6808.0
2023-10-23 13:55:00,125.32,125.32,125.14,125.14,1948.0,123.5578,123.5578,123.3804,123.3804,1948.0
2023-10-23 14:00:00,125.23,125.23,125.16,125.21,2800.0,123.4691,123.4691,123.4001,123.4494,2800.0
2023-10-23 14:05:00,125.15,125.23,125.15,125.23,6308.0,123.3902,123.4691,123.3902,123.4691,6308.0
2023-10-23 14:10:00,125.2,125.2,125.16,125.16,2000.0,123.4395,123.4395,123.4001,123.4001,2000.0
2023-10-23 14:15:00,125.19,125.19,125.11,125.11,800.0,123.4297,123.4297,123.3508,123.3508,800.0
2023-10-23 14:20:00,125.16,125.38,125.15,125.38,5200.0,123.4001,123.617,123.3902,123.617,5200.0
2023-10-23 14:25:00,125.39,125.39,125.36,125.36,812.0,123.6269,123.6269,123.5973,123.5973,812.0
2023-10-23 14:30:00,125.37,125.37,125.27,125.27,2056.0,123.6071,123.6071,123.5086,123.5086,2056.0
2023-10-23 14:35:00,125.31,125.37,125.31,125.37,2800.0,123.548,123.6071,123.548,123.6071,2800.0
2023-10-23 14:40:00,125.5,125.5,125.3,125.32,4400.0,123.7353,123.7353,123.5381,123.5578,4400.0
2023-10-23 14:45:00,125.3,125.44,125.3,125.4,4000.0,123.5381,123.6762,123.5381,123.6367,4000.0
2023-10-23 14:50:00,125.32,125.4,125.32,125.4,5276.0,123.5578,123.6367,123.5578,123.6367,5276.0
2023-10-23 14:55:00,125.33,125.37,125.32,125.37,1600.0,123.5677,123.6071,123.5578,123.6071,1600.0
2023-10-23 15:00:00,125.43,125.49,125.35,125.46,7644.0,123.6663,123.7255,123.5874,123.6959,7644.0
2023-10-23 15:05:00,125.48,125.48,125.3,125.35,4000.0,123.7156,123.7156,123.5381,123.5874,4000.0
2023-10-23 15:10:00,125.43,125.43,125.3,125.41,22476.0,123.6663,123.6663,123.5381,123.6466,22476.0
2023-10-23 15:15:00,125.41,125.42,125.34,125.42,3016.0,123.6466,123.6564,123.5776,123.6564,3016.0
2023-10-23 15:20:00,125.35,125.5,125.33,125.33,14796.0,123.5874,123.7353,123.5677,123.5677,14796.0
2023-10-23 15:25:00,125.51,125.54,125.3,125.3,6000.0,123.7452,123.7748,123.5381,123.5381,6000.0
2023-10-23 15:30:00,125.22,125.43,125.2,125.24,8800.0,123.4593,123.6663,123.4395,123.479,8800.0
2023-10-23 15:35:00,125.28,125.29,125.19,125.29,4400.0,123.5184,123.5283,123.4297,123.5283,4400.0
2023-10-23 15:40:00,125.23,125.36,125.18,125.22,12472.0,123.4691,123.5973,123.4198,123.4593,12472.0
2023-10-23 15:45:00,125.23,125.28,125.16,125.21,6400.0,123.4691,123.5184,123.4001,123.4494,6400.0
2023-10-23 15:50:00,125.16,125.23,124.99,124.99,17792.0,123.4001,123.4691,123.2325,123.2325,17792.0
2023-10-23 15:55:00,125.06,125.11,124.82,124.87,60704.0,123.3015,123.3508,123.0649,123.1142,60704.0
2023-10-24 09:30:00,125.29,125.93,125.29,125.93,15712.0,123.5283,124.1593,123.5283,124.1593,15712.0
2023-10-24 09:35:00,125.84,126.29,125.83,125.99,8000.0,124.0705,124.5142,124.0607,124.2184,8000.0
2023-10-24 09:40:00,126.25,126.25,125.98,125.99,5200.0,124.4748,124.4748,124.2086,124.2184,5200.0
2023-10-24 09:45:00,125.83,126.09,125.83,126.0,5740.0,124.0607,124.317,124.0607,124.2283,5740.0
2023-10-24 09:50:00,125.8,125.92,125.58,125.92,5200.0,124.0311,124.1494,123.8142,124.1494,5200.0
2023-10-24 09:55:00,125.44,125.79,125.42,125.57,8800.0,123.6762,124.0212,123.6564,123.8043,8800.0
2023-10-24 10:00:00,125.54,125.54,125.28,125.3,2400.0,123.7748,123.7748,123.5184,123.5381,2400.0
2023-10-24 10:05:00,125.1,125.19,124.85,124.85,4760.0,123.3409,123.4297,123.0945,123.0945,4760.0
2023-10-24 10:10:00,124.91,125.12,124.87,125.12,10400.0,123.1536,123.3607,123.1142,123.3607,10400.0
2023-10-24 10:15:00,125.0,125.08,125.0,125.03,1744.0,123.2423,123.3212,123.2423,123.2719,1744.0
2023-10-24 10:20:00,124.99,125.5,124.98,125.5,3400.0,123.2325,123.7353,123.2226,123.7353,3400.0
2023-10-24 10:25:00,125.42,125.71,125.38,125.69,8092.0,123.6564,123.9424,123.617,123.9226,8092.0
2023-10-24 10:30:00,125.66,125.68,125.54,125.54,5200.0,123.8931,123.9128,123.7748,123.7748,5200.0
2023-10-24 10:35:00,125.33,125.33,125.29,125.29,1200.0,123.5677,123.5677,123.5283,123.5283,1200.0
2023-10-24 10:40:00,125.33,125.49,125.33,125.49,3600.0,123.5677,123.7255,123.5677,123.7255,3600.0
2023-10-24 10:45:00,125.55,125.72,125.55,125.69,11928.0,123.7846,123.9522,123.7846,123.9226,11928.0
2023-10-24 10:50:00,125.72,125.89,125.72,125.82,6336.0,123.9522,124.1198,123.9522,124.0508,6336.0
2023-10-24 10:55:00,125.84,125.86,125.64,125.65,6516.0,124.0705,124.0903,123.8734,123.8832,6516.0
2023-10-24 11:00:00,125.58,125.73,125.58,125.73,5200.0,123.8142,123.9621,123.8142,123.9621,5200.0
2023-10-24 11:05:00,125.72,125.86,125.71,125.86,4416.0,123.9522,124.0903,123.9424,124.0903,4416.0
2023-10-24 11:10:00,125.68,125.72,125.56,125.56,2400.0,123.9128,123.9522,123.7945,123.7945,2400.0
2023-10-24 11:15:00,125.7,125.7,125.56,125.58,2012.0,123.9325,123.9325,123.7945,123.8142,2012.0
2023-10-24 11:20:00,125.6,125.6,125.42,125.45,2800.0,123.8339,123.8339,123.6564,123.686,2800.0
2023-10-24 11:25:00,125.39,125.39,125.25,125.25,2000.0,123.6269,123.6269,123.4888,123.4888,2000.0
2023-10-24 11:30:00,125.24,125.48,125.21,125.48,17596.0,123.479,123.7156,123.4494,123.7156,17596.0
2023-10-24 11:35:00,125.44,125.56,125.33,125.33,26320.0,123.6762,123.7945,123.5677,123.5677,26320.0
2023-10-24 11:40:00,125.29,125.29,125.19,125.19,2000.0,123.5283,123.5283,123.4297,123.4297,2000.0
2023-10-24 11:45:00,125.2,125.2,125.04,125.11,2000.0,123.4395,123.4395,123.2818,123.3508,2000.0
2023-10-24 11:50:00,125.04,125.11,124.93,125.11,10412.0,123.2818,123.3508,123.1733,123.3508,10412.0
2023-10-24 11:55:00,125.11,125.11,124.98,125.09,15768.0,123.3508,123.3508,123.2226,123.3311,15768.0
2023-10-24 12:00:00,125.14,125.3,125.13,125.14,8156.0,123.3804,123.5381,123.3705,123.3804,8156.0
2023-10-24 12:05:00,125.14,125.14,125.08,125.08,1600.0,123.3804,123.3804,123.3212,123.3212,1600.0
2023-10-24 12:10:00,125.02,125.26,125.02,125.26,2000.0,123.2621,123.4987,123.2621,123.4987,2000.0
2023-10-24 12:15:00,125.23,125.23,124.99,124.99,2800.0,123.4691,123.4691,123.2325,123.2325,2800.0
2023-10-24 12:20:00,124.96,125.02,124.85,124.89,11640.0,123.2029,123.2621,123.0945,123.1339,11640.0
2023-10-24 12:25:00,125.04,125.16,124.99,125.11,5200.0,123.2818,123.4001,123.2325,123.3508,5200.0
2023-10-24 12:30:00,125.06,125.06,124.94,125.06,1600.0,123.3015,123.3015,123.1832,123.3015,1600.0
2023-10-24 12:35:00,124.87,125.13,124.83,125.13,5276.0,123.1142,123.3705,123.0747,123.3705,5276.0
2023-10-24 12:40:00,125.13,125.13,125.0,125.08,1600.0,123.3705,123.3705,123.2423,123.3212,1600.0
2023-10-24 12:45:00,125.09,125.13,124.99,125.13,4472.0,123.3311,123.3705,123.2325,123.3705,4472.0
2023-10-24 12:50:00,125.06,125.13,124.85,124.98,17676.0,123.3015,123.3705,123.0945,123.2226,17676.0
2023-10-24 12:55:00,124.94,125.03,124.94,124.95,3600.0,123.1832,123.2719,123.1832,123.1931,3600.0
2023-10-24 13:00:00,125.05,125.1,125.05,125.1,1200.0,123.2916,123.3409,123.2916,123.3409,1200.0
2023-10-24 13:05:00,125.1,125.14,125.02,125.14,2400.0,123.3409,123.3804,123.2621,123.3804,2400.0
2023-10-24 13:10:00,125.11,125.12,124.95,124.95,1600.0,123.3508,123.3607,123.1931,123.1931,1600.0
2023-10-24 13:15:00,124.93,124.96,124.86,124.88,14000.0,123.1733,123.2029,123.1043,123.124,14000.0
2023-10-24 13:20:00,124.91,125.02,124.88,124.93,12964.0,123.1536,123.2621,123.124,123.1733,12964.0
2023-10-24 13:25:00,124.93,125.17,124.93,125.17,3200.0,123.1733,123.41,123.1733,123.41,3200.0
2023-10-24 13:30:00,125.17,125.29,125.11,125.21,2400.0,123.41,123.5283,123.3508,123.4494,2400.0
2023-10-24 13:35:00,125.02,125.18,124.97,125.18,5180.0,123.2621,123.4198,123.2128,123.4198,5180.0
2023-10-24 13:40:00,125.21,125.21,125.11,125.11,800.0,123.4494,123.4494,123.3508,123.3508,800.0
2023-10-24 13:45:00,125.16,125.16,125.0,125.13,2412.0,123.4001,123.4001,123.2423,123.3705,2412.0
2023-10-24 13:50:00,125.11,125.11,125.05,125.1,3600.0,123.3508,123.3508,123.2916,123.3409,3600.0
2023-10-24 13:55:00,125.1,125.29,125.09,125.29,6400.0,123.3409,123.5283,123.3311,123.5283,6400.0
2023-10-24 14:00:00,125.37,125.37,125.15,125.16,8048.0,123.6071,123.6071,123.3902,123.4001,8048.0
2023-10-24 14:05:00,125.19,125.19,125.11,125.11,4924.0,123.4297,123.4297,123.3508,123.3508,4924.0
2023-10-24 14:10:00,125.14,125.24,125.14,125.24,6048.0,123.3804,123.479,123.3804,123.479,6048.0
2023-10-24 14:15:00,125.24,125.39,125.24,125.39,2400.0,123.479,123.6269,123.479,123.6269,2400.0
2023-10-24 14:20:00,125.44,125.52,125.44,125.5,2800.0,123.6762,123.755,123.6762,123.7353,2800.0
2023-10-24 14:25:00,125.58,125.69,125.58,125.68,2000.0,123.8142,123.9226,123.8142,123.9128,2000.0
2023-10-24 14:30:00,125.82,126.01,125.82,125.89,6144.0,124.0508,124.2381,124.0508,124.1198,6144.0
2023-10-24 14:35:00,125.95,125.95,125.9,125.94,2476.0,124.179,124.179,124.1297,124.1691,2476.0
2023-10-24 14:40:00,125.95,125.95,125.8,125.89,5904.0,124.179,124.179,124.0311,124.1198,5904.0
2023-10-24 14:45:00,126.01,126.01,126.01,126.01,400.0,124.2381,124.2381,124.2381,124.2381,400.0
2023-10-24 14:50:00,125.96,126.09,125.96,126.09,7200.0,124.1889,124.317,124.1889,124.317,7200.0
2023-10-24 14:55:00,126.04,126.06,125.96,126.02,7400.0,124.2677,124.2874,124.1889,124.248,7400.0
2023-10-24 15:00:00,126.14,126.23,126.08,126.19,8000.0,124.3663,124.4551,124.3072,124.4156,8000.0
2023-10-24 15:05:00,126.22,126.22,126.12,126.17,10440.0,124.4452,124.4452,124.3466,124.3959,10440.0
2023-10-24 15:10:00,126.16,126.3,126.16,126.28,5912.0,124.386,124.5241,124.386,124.5044,5912.0
2023-10-24 15:15:00,126.28,126.37,126.24,126.3,7040.0,124.5044,124.5931,124.4649,124.5241,7040.0
2023-10-24 15:20:00,126.32,126.32,126.24,126.27,4600.0,124.5438,124.5438,124.4649,124.4945,4600.0
2023-10-24 15:25:00,126.24,126.36,126.21,126.32,6140.0,124.4649,124.5832,124.4353,124.5438,6140.0
2023-10-24 15:30:00,126.32,126.41,126.28,126.28,20120.0,124.5438,124.6325,124.5044,124.5044,20120.0
2023-10-24 15:35:00,126.21,126.4,126.2,126.4,7200.0,124.4353,124.6227,124.4255,124.6227,7200.0
2023-10-24 15:40:00,126.45,126.48,126.36,126.4,19788.0,124.672,124.7015,124.5832,124.6227,19788.0
2023-10-24 15:45:00,126.39,126.49,126.32,126.32,8012.0,124.6128,124.7114,124.5438,124.5438,8012.0
2023-10-24 15:50:00,126.38,126.39,126.24,126.34,28428.0,124.6029,124.6128,124.4649,124.5635,28428.0
2023-10-24 15:55:00,126.34,126.64,126.34,126.57,95568.0,124.5635,124.8593,124.5635,124.7903,95568.0
2023-10-25 09:30:00,125.96,126.29,125.96,125.96,22128.0,124.1889,124.5142,124.1889,124.1889,22128.0
2023-10-25 09:35:00,125.88,125.88,125.24,125.48,3600.0,124.11,124.11,123.479,123.7156,3600.0
2023-10-25 09:40:00,125.18,125.58,125.18,125.44,5200.0,123.4198,123.8142,123.4198,123.6762,5200.0
2023-10-25 09:45:00,125.29,125.59,125.29,125.59,4804.0,123.5283,123.8241,123.5283,123.8241,4804.0
2023-10-25 09:50:00,125.58,125.95,125.58,125.92,7996.0,123.8142,124.179,123.8142,124.1494,7996.0
2023-10-25 09:55:00,126.01,126.06,125.82,126.0,7600.0,124.2381,124.2874,124.0508,124.2283,7600.0
2023-10-25 10:00:00,125.98,125.99,125.5,125.67,40028.0,124.2086,124.2184,123.7353,123.9029,40028.0
2023-10-25 10:05:00,125.66,125.8,125.66,125.72,5600.0,123.8931,124.0311,123.8931,123.9522,5600.0
2023-10-25 10:10:00,125.71,125.71,125.39,125.43,7000.0,123.9424,123.9424,123.6269,123.6663,7000.0
2023-10-25 10:15:00,125.43,125.6,125.34,125.6,6400.0,123.6663,123.8339,123.5776,123.8339,6400.0
2023-10-25 10:20:00,125.75,125.88,125.72,125.88,2800.0,123.9818,124.11,123.9522,124.11,2800.0
2023-10-25 10:25:00,125.91,126.08,125.88,125.88,6744.0,124.1396,124.3072,124.11,124.11,6744.0
2023-10-25 10:30:00,125.78,126.2,125.78,126.2,3600.0,124.0114,124.4255,124.0114,124.4255,3600.0
2023-10-25 10:35:00,126.05,126.31,126.03,126.31,9068.0,124.2776,124.5339,124.2579,124.5339,9068.0
2023-10-25 10:40:00,126.25,126.43,126.21,126.43,5600.0,124.4748,124.6522,124.4353,124.6522,5600.0
2023-10-25 10:45:00,126.43,126.77,126.39,126.77,6000.0,124.6522,124.9875,124.6128,124.9875,6000.0
2023-10-25 10:50:00,126.52,126.63,126.49,126.49,3200.0,124.741,124.8494,124.7114,124.7114,3200.0
2023-10-25 10:55:00,126.49,126.65,126.49,126.63,8344.0,124.7114,124.8691,124.7114,124.8494,8344.0
2023-10-25 11:00:00,126.67,127.0,126.66,127.0,3200.0,124.8889,125.2142,124.879,125.2142,3200.0
2023-10-25 11:05:00,126.92,126.94,126.75,126.76,1600.0,125.1354,125.1551,124.9677,124.9776,1600.0
2023-10-25 11:10:00,126.76,126.85,126.66,126.66,3200.0,124.9776,125.0663,124.879,124.879,3200.0
2023-10-25 11:15:00,126.63,126.89,126.58,126.81,8484.0,124.8494,125.1058,124.8001,125.0269,8484.0
2023-10-25 11:20:00,126.83,126.83,126.72,126.78,6400.0,125.0466,125.0466,124.9382,124.9973,6400.0
2023-10-25 11:25:00,126.81,127.04,126.81,127.0,6400.0,125.0269,125.2537,125.0269,125.2142,6400.0
2023-10-25 11:30:00,126.94,126.98,126.79,126.79,7600.0,125.1551,125.1945,125.0072,125.0072,7600.0
2023-10-25 11:35:00,126.76,126.77,126.61,126.77,9476.0,124.9776,124.9875,124.8297,124.9875,9476.0
2023-10-25 11:40:00,126.75,126.75,126.73,126.73,1600.0,124.9677,124.9677,124.948,124.948,1600.0
2023-10-25 11:45:00,126.6,126.66,126.54,126.66,2400.0,124.8199,124.879,124.7607,124.879,2400.0
2023-10-25 11:50:00,126.49,126.53,126.42,126.53,7696.0,124.7114,124.7508,124.6424,124.7508,7696.0
2023-10-25 11:55:00,126.46,126.61,126.45,126.61,3600.0,124.6818,124.8297,124.672,124.8297,3600.0
2023-10-25 12:00:00,126.42,126.42,126.42,126.42,1600.0,124.6424,124.6424,124.6424,124.6424,1600.0
2023-10-25 12:05:00,126.37,126.41,126.11,126.25,8800.0,124.5931,124.6325,124.3367,124.4748,8800.0
2023-10-25 12:10:00,126.14,126.14,126.08,126.08,800.0,124.3663,124.3663,124.3072,124.3072,800.0
2023-10-25 12:15:00,125.94,125.96,125.94,125.95,1200.0,124.1691,124.1889,124.1691,124.179,1200.0
2023-10-25 12:20:00,126.06,126.13,125.98,126.08,5200.0,124.2874,124.3565,124.2086,124.3072,5200.0
2023-10-25 12:25:00,126.14,126.23,126.13,126.15,2428.0,124.3663,124.4551,124.3565,124.3762,2428.0
2023-10-25 12:30:00,126.2,126.23,126.0,126.0,4400.0,124.4255,124.4551,124.2283,124.2283,4400.0
2023-10-25 12:35:00,126.02,126.02,125.84,125.98,2996.0,124.248,124.248,124.0705,124.2086,2996.0
2023-10-25 12:40:00,125.89,125.89,125.89,125.89,400.0,124.1198,124.1198,124.1198,124.1198,400.0
2023-10-25 12:45:00,126.01,126.04,125.94,125.94,2000.0,124.2381,124.2677,124.1691,124.1691,2000.0
2023-10-25 12:50:00,125.83,125.92,125.83,125.92,1600.0,124.0607,124.1494,124.0607,124.1494,1600.0
2023-10-25 12:55:00,125.86,125.96,125.86,125.96,1600.0,124.0903,124.1889,124.0903,124.1889,1600.0
2023-10-25 13:00:00,125.89,125.91,125.8,125.8,2400.0,124.1198,124.1396,124.0311,124.0311,2400.0
2023-10-25 13:05:00,125.75,125.75,125.74,125.74,800.0,123.9818,123.9818,123.9719,123.9719,800.0
2023-10-25 13:10:00,125.83,125.83,125.73,125.79,1600.0,124.0607,124.0607,123.9621,124.0212,1600.0
2023-10-25 13:15:00,125.86,125.87,125.75,125.75,1600.0,124.0903,124.1001,123.9818,123.9818,1600.0
2023-10-25 13:20:00,125.84,125.94,125.75,125.94,4400.0,124.0705,124.1691,123.9818,124.1691,4400.0
2023-10-25 13:25:00,125.94,125.94,125.62,125.62,2800.0,124.1691,124.1691,123.8536,123.8536,2800.0
2023-10-25 13:30:00,125.61,125.61,125.6,125.6,800.0,123.8438,123.8438,123.8339,123.8339,800.0
2023-10-25 13:35:00,125.54,125.57,125.51,125.51,1600.0,123.7748,123.8043,123.7452,123.7452,1600.0
2023-10-25 13:40:00,125.53,125.61,125.53,125.61,800.0,123.7649,123.8438,123.7649,123.8438,800.0
2023-10-25 13:45:00,125.54,125.56,125.5,125.5,2800.0,123.7748,123.7945,123.7353,123.7353,2800.0
2023-10-25 13:50:00,125.45,125.51,125.45,125.45,1200.0,123.686,123.7452,123.686,123.686,1200.0
2023-10-25 13:55:00,125.64,125.77,125.64,125.71,4800.0,123.8734,124.0015,123.8734,123.9424,4800.0
2023-10-25 14:00:00,125.77,125.77,125.57,125.63,9664.0,124.0015,124.0015,123.8043,123.8635,9664.0
2023-10-25 14:05:00,125.67,125.74,125.67,125.71,3588.0,123.9029,123.9719,123.9029,123.9424,3588.0
2023-10-25 14:10:00,125.7,125.88,125.7,125.88,8284.0,123.9325,124.11,123.9325,124.11,8284.0
2023-10-25 14:15:00,125.81,125.92,125.8,125.8,6360.0,124.041,124.1494,124.0311,124.0311,6360.0
2023-10-25 14:20:00,125.8,125.8,125.8,125.8,0.0,124.0311,124.0311,124.0311,124.0311,0.0
2023-10-25 14:25:00,125.81,125.81,125.8,125.8,1600.0,124.041,124.041,124.0311,124.0311,1600.0
2023-10-25 14:30:00,125.86,125.96,125.86,125.93,2080.0,124.0903,124.1889,124.0903,124.1593,2080.0
2023-10-25 14:35:00,125.84,125.86,125.81,125.86,2640.0,124.0705,124.0903,124.041,124.0903,2640.0
2023-10-25 14:40:00,125.91,125.91,125.8,125.82,2400.0,124.1396,124.1396,124.0311,124.0508,2400.0
2023-10-25 14:45:00,125.81,125.81,125.73,125.76,4144.0,124.041,124.041,123.9621,123.9917,4144.0
2023-10-25 14:50:00,125.78,125.87,125.76,125.87,6000.0,124.0114,124.1001,123.9917,124.1001,6000.0
2023-10-25 14:55:00,125.9,125.91,125.85,125.85,2400.0,124.1297,124.1396,124.0804,124.0804,2400.0
2023-10-25 15:00:00,125.86,125.86,125.69,125.69,1936.0,124.0903,124.0903,123.9226,123.9226,1936.0
2023-10-25 15:05:00,125.74,125.74,125.67,125.72,3200.0,123.9719,123.9719,123.9029,123.9522,3200.0
2023-10-25 15:10:00,125.66,125.71,125.59,125.67,6272.0,123.8931,123.9424,123.8241,123.9029,6272.0
2023-10-25 15:15:00,125.51,125.61,125.51,125.55,1600.0,123.7452,123.8438,123.7452,123.7846,1600.0
2023-10-25 15:20:00,125.67,125.72,125.64,125.67,10428.0,123.9029,123.9522,123.8734,123.9029,10428.0
2023-10-25 15:25:00,125.63,125.63,125.39,125.45,6400.0,123.8635,123.8635,123.6269,123.686,6400.0
2023-10-25 15:30:00,125.45,125.57,125.37,125.5,14000.0,123.686,123.8043,123.6071,123.7353,14000.0
2023-10-25 15:35:00,125.45,125.52,125.41,125.48,7300.0,123.686,123.755,123.6466,123.7156,7300.0
2023-10-25 15:40:00,125.48,125.54,125.33,125.36,8400.0,123.7156,123.7748,123.5677,123.5973,8400.0
2023-10-25 15:45:00,125.34,125.55,125.34,125.51,10000.0,123.5776,123.7846,123.5776,123.7452,10000.0
2023-10-25 15:50:00,125.48,125.61,125.21,125.21,39032.0,123.7156,123.8438,123.4494,123.4494,39032.0
2023-10-25 15:55:00,125.33,125.53,125.33,125.36,57200.0,123.5677,123.7649,123.5677,123.5973,57200.0
2023-10-26 09:30:00,125.14,125.77,125.14,125.77,21360.0,123.3804,124.0015,123.3804,124.0015,21360.0
2023-10-26 09:35:00,125.85,126.24,125.7,125.7,4056.0,124.0804,124.4649,123.9325,123.9325,4056.0
2023-10-26 09:40:00,125.87,126.21,125.86,126.21,2000.0,124.1001,124.4353,124.0903,124.4353,2000.0
2023-10-26 09:45:00,126.23,126.46,125.99,126.01,2000.0,124.4551,124.6818,124.2184,124.2381,2000.0
2023-10-26 09:50:00,126.29,126.29,126.29,126.29,400.0,124.5142,124.5142,124.5142,124.5142,400.0
2023-10-26 09:55:00,126.2,126.39,126.2,126.38,4000.0,124.4255,124.6128,124.4255,124.6029,4000.0
2023-10-26 10:00:00,126.55,126.55,126.1,126.11,3328.0,124.7706,124.7706,124.3269,124.3367,3328.0
2023-10-26 10:05:00,125.95,126.07,125.88,125.99,3264.0,124.179,124.2973,124.11,124.2184,3264.0
2023-10-26 10:10:00,126.03,126.13,125.81,125.92,2400.0,124.2579,124.3565,124.041,124.1494,2400.0
2023-10-26 10:15:00,126.05,126.19,125.95,126.06,3304.0,124.2776,124.4156,124.179,124.2874,3304.0
2023-10-26 10:20:00,125.93,126.07,125.91,125.92,3080.0,124.1593,124.2973,124.1396,124.1494,3080.0
2023-10-26 10:25:00,126.08,126.51,126.04,126.41,26916.0,124.3072,124.7311,124.2677,124.6325,26916.0
2023-10-26 10:30:00,126.26,126.27,125.88,125.88,7600.0,124.4846,124.4945,124.11,124.11,7600.0
2023-10-26 10:35:00,125.81,125.88,125.81,125.88,1200.0,124.041,124.11,124.041,124.11,1200.0
2023-10-26 10:40:00,125.95,125.95,125.86,125.86,1220.0,124.179,124.179,124.0903,124.0903,1220.0
2023-10-26 10:45:00,125.98,126.18,125.98,126.18,1600.0,124.2086,124.4058,124.2086,124.4058,1600.0
2023-10-26 10:50:00,126.14,126.41,126.14,126.41,2400.0,124.3663,124.6325,124.3663,124.6325,2400.0
2023-10-26 10:55:00,126.45,126.48,126.44,126.47,2800.0,124.672,124.7015,124.6621,124.6917,2800.0
2023-10-26 11:00:00,126.49,126.59,126.33,126.33,3600.0,124.7114,124.81,124.5536,124.5536,3600.0
2023-10-26 11:05:00,126.26,126.33,125.96,125.96,6988.0,124.4846,124.5536,124.1889,124.1889,6988.0
2023-10-26 11:10:00,125.91,125.91,125.9,125.9,5220.0,124.1396,124.1396,124.1297,124.1297,5220.0
2023-10-26 11:15:00,125.77,125.98,125.73,125.98,8384.0,124.0015,124.2086,123.9621,124.2086,8384.0
2023-10-26 11:20:00,126.08,126.08,126.03,126.03,800.0,124.3072,124.3072,124.2579,124.2579,800.0
2023-10-26 11:25:00,126.13,126.21,126.07,126.13,7600.0,124.3565,124.4353,124.2973,124.3565,7600.0
2023-10-26 11:30:00,126.13,126.17,126.0,126.12,3712.0,124.3565,124.3959,124.2283,124.3466,3712.0
2023-10-26 11:35:00,126.07,126.07,125.92,125.95,3928.0,124.2973,124.2973,124.1494,124.179,3928.0
2023-10-26 11:40:00,125.93,125.93,125.8,125.9,10940.0,124.1593,124.1593,124.0311,124.1297,10940.0
2023-10-26 11:45:00,125.9,125.95,125.89,125.9,3600.0,124.1297,124.179,124.1198,124.1297,3600.0
2023-10-26 11:50:00,125.89,125.89,125.84,125.84,5932.0,124.1198,124.1198,124.0705,124.0705,5932.0
2023-10-26 11:55:00,125.8,125.8,125.78,125.8,3324.0,124.0311,124.0311,124.0114,124.0311,3324.0
2023-10-26 12:00:00,125.8,125.82,125.79,125.82,2904.0,124.0311,124.0508,124.0212,124.0508,2904.0
2023-10-26 12:05:00,125.72,125.72,125.54,125.56,4464.0,123.9522,123.9522,123.7748,123.7945,4464.0
2023-10-26 12:10:00,125.58,125.75,125.5,125.71,5200.0,123.8142,123.9818,123.7353,123.9424,5200.0
2023-10-26 12:15:00,125.57,125.57,125.46,125.46,7200.0,123.8043,123.8043,123.6959,123.6959,7200.0
2023-10-26 12:20:00,125.54,125.59,125.54,125.57,18116.0,123.7748,123.8241,123.7748,123.8043,18116.0
2023-10-26 12:25:00,125.57,125.57,125.57,125.57,0.0,123.8043,123.8043,123.8043,123.8043,0.0
2023-10-26 12:30:00,125.52,125.54,125.06,125.25,10020.0,123.755,123.7748,123.3015,123.4888,10020.0
2023-10-26 12:35:00,125.23,125.25,125.13,125.13,2196.0,123.4691,123.4888,123.3705,123.3705,2196.0
2023-10-26 12:40:00,125.11,125.18,125.0,125.14,14000.0,123.3508,123.4198,123.2423,123.3804,14000.0
2023-10-26 12:45:00,125.0,125.06,124.95,125.06,4472.0,123.2423,123.3015,123.1931,123.3015,4472.0
2023-10-26 12:50:00,125.0,125.05,124.98,125.04,8000.0,123.2423,123.2916,123.2226,123.2818,8000.0
2023-10-26 12:55:00,125.04,125.12,124.99,125.07,10400.0,123.2818,123.3607,123.2325,123.3114,10400.0
2023-10-26 13:00:00,125.04,125.2,124.98,125.14,14800.0,123.2818,123.4395,123.2226,123.3804,14800.0
2023-10-26 13:05:00,125.08,125.08,124.89,124.92,12000.0,123.3212,123.3212,123.1339,123.1635,12000.0
2023-10-26 13:10:00,124.92,125.05,124.9,125.05,30620.0,123.1635,123.2916,123.1438,123.2916,30620.0
2023-10-26 13:15:00,125.07,125.13,125.07,125.13,800.0,123.3114,123.3705,123.3114,123.3705,800.0
2023-10-26 13:20:00,125.0,125.0,124.99,124.99,2400.0,123.2423,123.2423,123.2325,123.2325,2400.0
2023-10-26 13:25:00,125.09,125.12,125.09,125.12,800.0,123.3311,123.3607,123.3311,123.3607,800.0
2023-10-26 13:30:00,125.02,125.29,124.99,125.25,6884.0,123.2621,123.5283,123.2325,123.4888,6884.0
2023-10-26 13:35:00,125.19,125.19,125.19,125.19,400.0,123.4297,123.4297,123.4297,123.4297,400.0
2023-10-26 13:40:00,125.3,125.39,125.3,125.39,2800.0,123.5381,123.6269,123.5381,123.6269,2800.0
2023-10-26 13:45:00,125.41,125.56,125.41,125.5,13100.0,123.6466,123.7945,123.6466,123.7353,13100.0
2023-10-26 13:50:00,125.4,125.4,125.28,125.28,1200.0,123.6367,123.6367,123.5184,123.5184,1200.0
2023-10-26 13:55:00,125.36,125.37,125.27,125.27,2000.0,123.5973,123.6071,123.5086,123.5086,2000.0
2023-10-26 14:00:00,125.27,125.27,125.27,125.27,400.0,123.5086,123.5086,123.5086,123.5086,400.0
2023-10-26 14:05:00,125.17,125.17,125.08,125.11,3320.0,123.41,123.41,123.3212,123.3508,3320.0
2023-10-26 14:10:00,125.1,125.31,125.1,125.31,2400.0,123.3409,123.548,123.3409,123.548,2400.0
2023-10-26 14:15:00,125.24,125.36,125.24,125.36,2276.0,123.479,123.5973,123.479,123.5973,2276.0
2023-10-26 14:20:00,125.4,125.45,125.36,125.36,1200.0,123.6367,123.686,123.5973,123.5973,1200.0
2023-10-26 14:25:00,125.21,125.21,125.19,125.19,4000.0,123.4494,123.4494,123.4297,123.4297,4000.0
2023-10-26 14:30:00,125.19,125.42,125.19,125.41,23200.0,123.4297,123.6564,123.4297,123.6466,23200.0
2023-10-26 14:35:00,125.38,125.43,125.36,125.4,2000.0,123.617,123.6663,123.5973,123.6367,2000.0
2023-10-26 14:40:00,125.34,125.54,125.33,125.46,8800.0,123.5776,123.7748,123.5677,123.6959,8800.0
2023-10-26 14:45:00,125.52,125.52,125.41,125.41,1600.0,123.755,123.755,123.6466,123.6466,1600.0
2023-10-26 14:50:00,125.41,125.55,125.37,125.55,15200.0,123.6466,123.7846,123.6071,123.7846,15200.0
2023-10-26 14:55:00,125.5,125.63,125.5,125.63,1600.0,123.7353,123.8635,123.7353,123.8635,1600.0
2023-10-26 15:00:00,125.64,125.75,125.61,125.73,3252.0,123.8734,123.9818,123.8438,123.9621,3252.0
2023-10-26 15:05:00,125.62,125.62,125.53,125.6,2892.0,123.8536,123.8536,123.7649,123.8339,2892.0
2023-10-26 15:10:00,125.5,125.5,125.45,125.48,1200.0,123.7353,123.7353,123.686,123.7156,1200.0
2023-10-26 15:15:00,125.48,125.52,125.39,125.39,5212.0,123.7156,123.755,123.6269,123.6269,5212.0
2023-10-26 15:20:00,125.32,125.38,125.29,125.3,2400.0,123.5578,123.617,123.5283,123.5381,2400.0
2023-10-26 15:25:00,125.23,125.23,125.16,125.2,3620.0,123.4691,123.4691,123.4001,123.4395,3620.0
2023-10-26 15:30:00,125.11,125.21,125.0,125.0,8792.0,123.3508,123.4494,123.2423,123.2423,8792.0
2023-10-26 15:35:00,125.0,125.05,124.9,124.99,23400.0,123.2423,123.2916,123.1438,123.2325,23400.0
2023-10-26 15:40:00,124.97,124.97,124.83,124.9,26000.0,123.2128,123.2128,123.0747,123.1438,26000.0
2023-10-26 15:45:00,124.86,125.03,124.85,125.01,43840.0,123.1043,123.2719,123.0945,123.2522,43840.0
2023-10-26 15:50:00,125.08,125.1,124.7,124.77,30852.0,123.3212,123.3409,122.9466,123.0156,30852.0
2023-10-26 15:55:00,124.72,124.79,124.63,124.66,89136.0,122.9663,123.0353,122.8776,122.9071,89136.0
2023-10-27 09:30:00,124.86,124.86,123.87,123.88,42432.0,123.1043,123.1043,122.1282,122.1381,42432.0
2023-10-27 09:35:00,123.88,124.41,123.87,124.33,5232.0,122.1381,122.6606,122.1282,122.5818,5232.0
2023-10-27 09:40:00,124.33,124.63,124.28,124.28,12080.0,122.5818,122.8776,122.5325,122.5325,12080.0
2023-10-27 09:45:00,124.35,124.56,123.94,123.94,13600.0,122.6015,122.8085,122.1973,122.1973,13600.0
2023-10-27 09:50:00,123.94,124.09,123.78,124.09,10400.0,122.1973,122.3451,122.0395,122.3451,10400.0
2023-10-27 09:55:00,124.0,124.03,123.85,124.03,6800.0,122.2564,122.286,122.1085,122.286,6800.0
2023-10-27 10:00:00,124.01,124.25,123.75,124.24,12684.0,122.2663,122.5029,122.0099,122.493,12684.0
2023-10-27 10:05:00,124.21,124.47,124.19,124.38,20800.0,122.4635,122.7198,122.4437,122.6311,20800.0
2023-10-27 10:10:00,124.41,124.53,124.34,124.53,9600.0,122.6606,122.779,122.5916,122.779,9600.0
2023-10-27 10:15:00,124.53,124.53,124.03,124.03,5728.0,122.779,122.779,122.286,122.286,5728.0
2023-10-27 10:20:00,123.93,124.37,123.93,124.23,7792.0,122.1874,122.6212,122.1874,122.4832,7792.0
2023-10-27 10:25:00,124.05,124.44,124.05,124.44,8000.0,122.3057,122.6902,122.3057,122.6902,8000.0
2023-10-27 10:30:00,124.39,124.47,124.23,124.36,8864.0,122.6409,122.7198,122.4832,122.6113,8864.0
2023-10-27 10:35:00,124.41,124.48,124.15,124.15,13044.0,122.6606,122.7297,122.4043,122.4043,13044.0
2023-10-27 10:40:00,124.11,124.27,124.07,124.21,11364.0,122.3649,122.5226,122.3254,122.4635,11364.0
2023-10-27 10:45:00,124.17,124.3,124.17,124.18,5200.0,122.424,122.5522,122.424,122.4339,5200.0
2023-10-27 10:50:00,124.28,124.42,124.2,124.4,6400.0,122.5325,122.6705,122.4536,122.6508,6400.0
2023-10-27 10:55:00,124.37,124.54,124.36,124.54,5200.0,122.6212,122.7888,122.6113,122.7888,5200.0
2023-10-27 11:00:00,124.51,124.64,124.51,124.64,3600.0,122.7592,122.8874,122.7592,122.8874,3600.0
2023-10-27 11:05:00,124.56,124.7,124.56,124.64,4400.0,122.8085,122.9466,122.8085,122.8874,4400.0
2023-10-27 11:10:00,124.64,124.84,124.57,124.79,2400.0,122.8874,123.0846,122.8184,123.0353,2400.0
2023-10-27 11:15:00,124.72,124.84,124.71,124.72,5200.0,122.9663,123.0846,122.9564,122.9663,5200.0
2023-10-27 11:20:00,124.66,124.81,124.66,124.71,4000.0,122.9071,123.055,122.9071,122.9564,4000.0
2023-10-27 11:25:00,124.64,124.88,124.64,124.88,4400.0,122.8874,123.124,122.8874,123.124,4400.0
2023-10-27 11:30:00,124.88,124.98,124.77,124.77,7740.0,123.124,123.2226,123.0156,123.0156,7740.0
2023-10-27 11:35:00,124.76,124.98,124.76,124.81,6848.0,123.0057,123.2226,123.0057,123.055,6848.0
2023-10-27 11:40:00,124.8,124.8,124.7,124.7,1600.0,123.0452,123.0452,122.9466,122.9466,1600.0
2023-10-27 11:45:00,124.54,124.76,124.54,124.76,3652.0,122.7888,123.0057,122.7888,123.0057,3652.0
2023-10-27 11:50:00,124.73,124.73,124.61,124.61,3600.0,122.9761,122.9761,122.8578,122.8578,3600.0
2023-10-27 11:55:00,124.72,124.8,124.65,124.8,8400.0,122.9663,123.0452,122.8973,123.0452,8400.0
2023-10-27 12:00:00,124.77,124.79,124.65,124.65,5600.0,123.0156,123.0353,122.8973,122.8973,5600.0
2023-10-27 12:05:00,124.75,124.9,124.75,124.9,3200.0,122.9959,123.1438,122.9959,123.1438,3200.0
2023-10-27 12:10:00,124.83,124.83,124.68,124.68,3600.0,123.0747,123.0747,122.9268,122.9268,3600.0
2023-10-27 12:15:00,124.79,124.89,124.79,124.89,2400.0,123.0353,123.1339,123.0353,123.1339,2400.0
2023-10-27 12:20:00,124.85,124.85,124.72,124.72,5200.0,123.0945,123.0945,122.9663,122.9663,5200.0
2023-10-27 12:25:00,124.67,124.75,124.64,124.75,4000.0,122.917,122.9959,122.8874,122.9959,4000.0
2023-10-27 12:30:00,124.82,124.89,124.73,124.73,5400.0,123.0649,123.1339,122.9761,122.9761,5400.0
2023-10-27 12:35:00,124.71,124.85,124.71,124.84,2948.0,122.9564,123.0945,122.9564,123.0846,2948.0
2023-10-27 12:40:00,124.84,124.89,124.74,124.74,4400.0,123.0846,123.1339,122.986,122.986,4400.0
2023-10-27 12:45:00,124.73,124.78,124.71,124.72,3200.0,122.9761,123.0254,122.9564,122.9663,3200.0
2023-10-27 12:50:00,124.61,124.62,124.6,124.62,2000.0,122.8578,122.8677,122.848,122.8677,2000.0
2023-10-27 12:55:00,124.68,124.68,124.54,124.54,2400.0,122.9268,122.9268,122.7888,122.7888,2400.0
2023-10-27 13:00:00,124.64,124.64,124.52,124.53,3956.0,122.8874,122.8874,122.7691,122.779,3956.0
2023-10-27 13:05:00,124.44,124.47,124.38,124.45,3600.0,122.6902,122.7198,122.6311,122.7001,3600.0
2023-10-27 13:10:00,124.45,124.48,124.08,124.2,22316.0,122.7001,122.7297,122.3353,122.4536,22316.0
2023-10-27 13:15:00,124.28,124.3,124.08,124.2,3996.0,122.5325,122.5522,122.3353,122.4536,3996.0
2023-10-27 13:20:00,123.99,124.1,123.99,124.04,2600.0,122.2466,122.355,122.2466,122.2958,2600.0
2023-10-27 13:25:00,124.17,124.19,123.89,123.89,6048.0,122.424,122.4437,122.148,122.148,6048.0
2023-10-27 13:30:00,123.86,123.9,123.85,123.9,4012.0,122.1184,122.1578,122.1085,122.1578,4012.0
2023-10-27 13:35:00,123.91,123.91,123.78,123.84,2800.0,122.1677,122.1677,122.0395,122.0987,2800.0
2023-10-27 13:40:00,123.8,124.02,123.8,124.0,7600.0,122.0592,122.2761,122.0592,122.2564,7600.0
2023-10-27 13:45:00,124.0,124.0,123.96,124.0,5212.0,122.2564,122.2564,122.217,122.2564,5212.0
2023-10-27 13:50:00,124.1,124.1,124.03,124.03,3200.0,122.355,122.355,122.286,122.286,3200.0
2023-10-27 13:55:00,124.03,124.04,123.98,124.04,3540.0,122.286,122.2958,122.2367,122.2958,3540.0
2023-10-27 14:00:00,123.98,123.98,123.91,123.91,2888.0,122.2367,122.2367,122.1677,122.1677,2888.0
2023-10-27 14:05:00,123.95,123.95,123.85,123.94,2800.0,122.2071,122.2071,122.1085,122.1973,2800.0
2023-10-27 14:10:00,124.02,124.15,124.02,124.1,5200.0,122.2761,122.4043,122.2761,122.355,5200.0
2023-10-27 14:15:00,124.1,124.1,124.05,124.05,2280.0,122.355,122.355,122.3057,122.3057,2280.0
2023-10-27 14:20:00,124.05,124.05,123.88,123.95,8400.0,122.3057,122.3057,122.1381,122.2071,8400.0
2023-10-27 14:25:00,123.91,123.94,123.85,123.94,4400.0,122.1677,122.1973,122.1085,122.1973,4400.0
2023-10-27 14:30:00,123.95,124.26,123.87,124.19,7832.0,122.2071,122.5128,122.1282,122.4437,7832.0
2023-10-27 14:35:00,124.13,124.25,124.02,124.1,9300.0,122.3846,122.5029,122.2761,122.355,9300.0
2023-10-27 14:40:00,124.03,124.13,123.93,123.93,10808.0,122.286,122.3846,122.1874,122.1874,10808.0
2023-10-27 14:45:00,123.96,124.04,123.77,123.77,17468.0,122.217,122.2958,122.0296,122.0296,17468.0
2023-10-27 14:50:00,123.75,123.86,123.75,123.8,6800.0,122.0099,122.1184,122.0099,122.0592,6800.0
2023-10-27 14:55:00,123.83,123.83,123.64,123.79,5600.0,122.0888,122.0888,121.9015,122.0494,5600.0
2023-10-27 15:00:00,123.72,123.91,123.71,123.85,9600.0,121.9803,122.1677,121.9705,122.1085,9600.0
2023-10-27 15:05:00,123.89,123.91,123.76,123.76,4000.0,122.148,122.1677,122.0198,122.0198,4000.0
2023-10-27 15:10:00,123.82,123.94,123.78,123.94,5600.0,122.0789,122.1973,122.0395,122.1973,5600.0
2023-10-27 15:15:00,123.85,123.98,123.85,123.98,8000.0,122.1085,122.2367,122.1085,122.2367,8000.0
2023-10-27 15:20:00,123.93,123.99,123.89,123.97,6380.0,122.1874,122.2466,122.148,122.2268,6380.0
2023-10-27 15:25:00,124.06,124.14,123.99,124.08,8800.0,122.3156,122.3944,122.2466,122.3353,8800.0
2023-10-27 15:30:00,124.13,124.14,123.94,123.94,14000.0,122.3846,122.3944,122.1973,122.1973,14000.0
2023-10-27 15:35:00,123.92,123.97,123.83,123.89,20872.0,122.1775,122.2268,122.0888,122.148,20872.0
2023-10-27 15:40:00,123.84,123.89,123.78,123.83,10800.0,122.0987,122.148,122.0395,122.0888,10800.0
2023-10-27 15:45:00,123.86,124.06,123.85,123.98,20876.0,122.1184,122.3156,122.1085,122.2367,20876.0
2023-10-27 15:50:00,124.01,124.19,123.98,124.03,39228.0,122.2663,122.4437,122.2367,122.286,39228.0
2023-10-27 15:55:00,124.03,124.27,124.0,124.12,93248.0,122.286,122.5226,122.2564,122.3747,93248.0
2023-10-30 09:30:00,125.0,125.07,125.0,125.07,12988.0,123.2423,123.3114,123.2423,123.3114,12988.0
2023-10-30 09:35:00,124.45,124.45,124.31,124.31,800.0,122.7001,122.7001,122.5621,122.5621,800.0
2023-10-30 09:40:00,124.31,124.31,124.31,124.31,0.0,122.5621,122.5621,122.5621,122.5621,0.0
2023-10-30 09:45:00,124.7,124.7,124.07,124.26,5784.0,122.9466,122.9466,122.3254,122.5128,5784.0
2023-10-30 09:50:00,124.1,124.29,124.1,124.29,7704.0,122.355,122.5423,122.355,122.5423,7704.0
2023-10-30 09:55:00,124.42,124.59,124.37,124.44,8936.0,122.6705,122.8381,122.6212,122.6902,8936.0
2023-10-30 10:00:00,124.59,124.69,124.58,124.58,2596.0,122.8381,122.9367,122.8283,122.8283,2596.0
2023-10-30 10:05:00,124.58,124.64,124.57,124.57,3204.0,122.8283,122.8874,122.8184,122.8184,3204.0
2023-10-30 10:10:00,124.64,124.66,124.47,124.64,5200.0,122.8874,122.9071,122.7198,122.8874,5200.0
2023-10-30 10:15:00,124.54,124.54,124.39,124.45,6000.0,122.7888,122.7888,122.6409,122.7001,6000.0
2023-10-30 10:20:00,124.39,124.52,124.33,124.52,6400.0,122.6409,122.7691,122.5818,122.7691,6400.0
2023-10-30 10:25:00,124.52,124.61,124.48,124.58,7236.0,122.7691,122.8578,122.7297,122.8283,7236.0
2023-10-30 10:30:00,124.53,124.61,124.4,124.61,4856.0,122.779,122.8578,122.6508,122.8578,4856.0
2023-10-30 10:35:00,124.64,124.74,124.63,124.63,8400.0,122.8874,122.986,122.8776,122.8776,8400.0
2023-10-30 10:40:00,124.61,124.67,124.56,124.63,6000.0,122.8578,122.917,122.8085,122.8776,6000.0
2023-10-30 10:45:00,124.69,124.79,124.59,124.66,6460.0,122.9367,123.0353,122.8381,122.9071,6460.0
2023-10-30 10:50:00,124.66,124.74,124.65,124.69,5200.0,122.9071,122.986,122.8973,122.9367,5200.0
2023-10-30 10:55:00,124.69,124.69,124.51,124.61,11924.0,122.9367,122.9367,122.7592,122.8578,11924.0
2023-10-30 11:00:00,124.73,124.97,124.67,124.95,6068.0,122.9761,123.2128,122.917,123.1931,6068.0
2023-10-30 11:05:00,125.03,125.08,125.03,125.08,1600.0,123.2719,123.3212,123.2719,123.3212,1600.0
2023-10-30 11:10:00,125.14,125.14,125.08,125.13,3600.0,123.3804,123.3804,123.3212,123.3705,3600.0
2023-10-30 11:15:00,125.0,125.0,124.83,124.88,8880.0,123.2423,123.2423,123.0747,123.124,8880.0
2023-10-30 11:20:00,124.76,124.91,124.74,124.91,8428.0,123.0057,123.1536,122.986,123.1536,8428.0
2023-10-30 11:25:00,124.99,125.11,124.95,125.11,5944.0,123.2325,123.3508,123.1931,123.3508,5944.0
2023-10-30 11:30:00,125.04,125.18,125.0,125.18,3260.0,123.2818,123.4198,123.2423,123.4198,3260.0
2023-10-30 11:35:00,125.22,125.24,125.07,125.09,10168.0,123.4593,123.479,123.3114,123.3311,10168.0
2023-10-30 11:40:00,125.07,125.25,125.07,125.25,3848.0,123.3114,123.4888,123.3114,123.4888,3848.0
2023-10-30 11:45:00,125.29,125.31,125.24,125.25,4800.0,123.5283,123.548,123.479,123.4888,4800.0
2023-10-30 11:50:00,125.25,125.38,125.25,125.34,2808.0,123.4888,123.617,123.4888,123.5776,2808.0
2023-10-30 11:55:00,125.4,125.48,125.4,125.48,1600.0,123.6367,123.7156,123.6367,123.7156,1600.0
2023-10-30 12:00:00,125.47,125.49,125.41,125.42,2816.0,123.7057,123.7255,123.6466,123.6564,2816.0
2023-10-30 12:05:00,125.35,125.38,125.29,125.29,3000.0,123.5874,123.617,123.5283,123.5283,3000.0
2023-10-30 12:10:00,125.38,125.48,125.38,125.48,2000.0,123.617,123.7156,123.617,123.7156,2000.0
2023-10-30 12:15:00,125.46,125.46,125.29,125.29,4000.0,123.6959,123.6959,123.5283,123.5283,4000.0
2023-10-30 12:20:00,125.21,125.26,125.19,125.26,2800.0,123.4494,123.4987,123.4297,123.4987,2800.0
2023-10-30 12:25:00,125.32,125.32,125.28,125.28,1200.0,123.5578,123.5578,123.5184,123.5184,1200.0
2023-10-30 12:30:00,125.27,125.32,125.27,125.32,800.0,123.5086,123.5578,123.5086,123.5578,800.0
2023-10-30 12:35:00,125.25,125.49,125.25,125.49,26656.0,123.4888,123.7255,123.4888,123.7255,26656.0
2023-10-30 12:40:00,125.45,125.45,125.17,125.17,5348.0,123.686,123.686,123.41,123.41,5348.0
2023-10-30 12:45:00,125.14,125.29,125.14,125.25,4708.0,123.3804,123.5283,123.3804,123.4888,4708.0
2023-10-30 12:50:00,125.35,125.35,125.35,125.35,400.0,123.5874,123.5874,123.5874,123.5874,400.0
2023-10-30 12:55:00,125.24,125.27,125.18,125.23,4000.0,123.479,123.5086,123.4198,123.4691,4000.0
2023-10-30 13:00:00,125.31,125.31,125.17,125.17,2400.0,123.548,123.548,123.41,123.41,2400.0
2023-10-30 13:05:00,125.31,125.31,125.29,125.29,1200.0,123.548,123.548,123.5283,123.5283,1200.0
2023-10-30 13:10:00,125.32,125.32,125.31,125.31,2000.0,123.5578,123.5578,123.548,123.548,2000.0
2023-10-30 13:15:00,125.32,125.42,125.32,125.42,2400.0,123.5578,123.6564,123.5578,123.6564,2400.0
2023-10-30 13:20:00,125.46,125.51,125.46,125.51,1200.0,123.6959,123.7452,123.6959,123.7452,1200.0
2023-10-30 13:25:00,125.55,125.74,125.54,125.74,5832.0,123.7846,123.9719,123.7748,123.9719,5832.0
2023-10-30 13:30:00,125.75,125.82,125.63,125.63,3164.0,123.9818,124.0508,123.8635,123.8635,3164.0
2023-10-30 13:35:00,125.74,125.78,125.73,125.73,1200.0,123.9719,124.0114,123.9621,123.9621,1200.0
2023-10-30 13:40:00,125.78,125.79,125.78,125.79,800.0,124.0114,124.0212,124.0114,124.0212,800.0
2023-10-30 13:45:00,125.8,125.8,125.8,125.8,400.0,124.0311,124.0311,124.0311,124.0311,400.0
2023-10-30 13:50:00,126.02,126.02,125.99,126.0,1200.0,124.248,124.248,124.2184,124.2283,1200.0
2023-10-30 13:55:00,125.91,125.96,125.91,125.96,1652.0,124.1396,124.1889,124.1396,124.1889,1652.0
2023-10-30 14:00:00,125.96,125.96,125.96,125.96,0.0,124.1889,124.1889,124.1889,124.1889,0.0
2023-10-30 14:05:00,125.85,125.88,125.85,125.88,800.0,124.0804,124.11,124.0804,124.11,800.0
2023-10-30 14:10:00,125.88,125.88,125.88,125.88,0.0,124.11,124.11,124.11,124.11,0.0
2023-10-30 14:15:00,125.8,125.8,125.61,125.68,3200.0,124.0311,124.0311,123.8438,123.9128,3200.0
2023-10-30 14:20:00,125.68,125.8,125.68,125.77,2400.0,123.9128,124.0311,123.9128,124.0015,2400.0
2023-10-30 14:25:00,125.85,125.85,125.79,125.8,816.0,124.0804,124.0804,124.0212,124.0311,816.0
2023-10-30 14:30:00,125.79,125.79,125.79,125.79,400.0,124.0212,124.0212,124.0212,124.0212,400.0
2023-10-30 14:35:00,125.86,125.94,125.85,125.94,2800.0,124.0903,124.1691,124.0804,124.1691,2800.0
2023-10-30 14:40:00,125.94,125.96,125.86,125.89,2812.0,124.1691,124.1889,124.0903,124.1198,2812.0
2023-10-30 14:45:00,125.93,126.07,125.92,126.07,4008.0,124.1593,124.2973,124.1494,124.2973,4008.0
2023-10-30 14:50:00,126.05,126.05,125.92,125.96,2824.0,124.2776,124.2776,124.1494,124.1889,2824.0
2023-10-30 14:55:00,125.95,125.98,125.92,125.94,3608.0,124.179,124.2086,124.1494,124.1691,3608.0
2023-10-30 15:00:00,126.03,126.08,125.96,126.08,4400.0,124.2579,124.3072,124.1889,124.3072,4400.0
2023-10-30 15:05:00,125.98,126.06,125.97,126.06,1200.0,124.2086,124.2874,124.1987,124.2874,1200.0
2023-10-30 15:10:00,126.05,126.14,126.05,126.13,2444.0,124.2776,124.3663,124.2776,124.3565,2444.0
2023-10-30 15:15:00,126.08,126.18,126.07,126.18,1600.0,124.3072,124.4058,124.2973,124.4058,1600.0
2023-10-30 15:20:00,126.22,126.26,126.2,126.26,2424.0,124.4452,124.4846,124.4255,124.4846,2424.0
2023-10-30 15:25:00,126.23,126.23,126.08,126.15,4000.0,124.4551,124.4551,124.3072,124.3762,4000.0
2023-10-30 15:30:00,126.02,126.07,126.02,126.07,1652.0,124.248,124.2973,124.248,124.2973,1652.0
2023-10-30 15:35:00,126.02,126.11,126.02,126.11,5544.0,124.248,124.3367,124.248,124.3367,5544.0
2023-10-30 15:40:00,126.04,126.13,126.02,126.13,5496.0,124.2677,124.3565,124.248,124.3565,5496.0
2023-10-30 15:45:00,126.07,126.08,125.98,125.98,5600.0,124.2973,124.3072,124.2086,124.2086,5600.0
2023-10-30 15:50:00,126.02,126.03,125.74,125.86,28444.0,124.248,124.2579,123.9719,124.0903,28444.0
2023-10-30 15:55:00,125.79,125.89,125.63,125.7,75152.0,124.0212,124.1198,123.8635,123.9325,75152.0
2023-10-31 09:30:00,125.74,125.74,125.74,125.74,8552.0,123.9719,123.9719,123.9719,123.9719,8552.0
2023-10-31 09:35:00,125.99,125.99,125.99,125.99,1128.0,124.2184,124.2184,124.2184,124.2184,1128.0
2023-10-31 09:40:00,125.93,125.98,125.93,125.98,1200.0,124.1593,124.2086,124.1593,124.2086,1200.0
2023-10-31 09:45:00,126.25,126.42,126.21,126.42,4004.0,124.4748,124.6424,124.4353,124.6424,4004.0
2023-10-31 09:50:00,126.12,126.36,126.12,126.33,1780.0,124.3466,124.5832,124.3466,124.5536,1780.0
2023-10-31 09:55:00,126.33,126.33,126.27,126.27,800.0,124.5536,124.5536,124.4945,124.4945,800.0
2023-10-31 10:00:00,126.02,126.02,125.77,125.82,5200.0,124.248,124.248,124.0015,124.0508,5200.0
2023-10-31 10:05:00,125.62,125.73,125.62,125.71,2500.0,123.8536,123.9621,123.8536,123.9424,2500.0
2023-10-31 10:10:00,126.06,126.08,126.06,126.08,1200.0,124.2874,124.3072,124.2874,124.3072,1200.0
2023-10-31 10:15:00,126.25,126.32,126.0,126.05,5548.0,124.4748,124.5438,124.2283,124.2776,5548.0
2023-10-31 10:20:00,126.11,126.11,126.11,126.11,800.0,124.3367,124.3367,124.3367,124.3367,800.0
2023-10-31 10:25:00,125.93,126.09,125.88,126.09,1720.0,124.1593,124.317,124.11,124.317,1720.0
2023-10-31 10:30:00,126.07,126.07,125.98,125.99,800.0,124.2973,124.2973,124.2086,124.2184,800.0
2023-10-31 10:35:00,125.99,126.19,125.99,126.09,2800.0,124.2184,124.4156,124.2184,124.317,2800.0
2023-10-31 10:40:00,125.95,126.08,125.94,126.08,3300.0,124.179,124.3072,124.1691,124.3072,3300.0
2023-10-31 10:45:00,126.22,126.39,126.22,126.31,2400.0,124.4452,124.6128,124.4452,124.5339,2400.0
2023-10-31 10:50:00,126.28,126.28,126.17,126.28,2000.0,124.5044,124.5044,124.3959,124.5044,2000.0
2023-10-31 10:55:00,126.3,126.31,126.26,126.31,1200.0,124.5241,124.5339,124.4846,124.5339,1200.0
2023-10-31 11:00:00,126.34,126.36,126.06,126.06,2796.0,124.5635,124.5832,124.2874,124.2874,2796.0
2023-10-31 11:05:00,126.15,126.22,126.15,126.22,1200.0,124.3762,124.4452,124.3762,124.4452,1200.0
2023-10-31 11:10:00,126.23,126.23,126.15,126.15,1200.0,124.4551,124.4551,124.3762,124.3762,1200.0
2023-10-31 11:15:00,126.31,126.31,126.1,126.17,3200.0,124.5339,124.5339,124.3269,124.3959,3200.0
2023-10-31 11:20:00,126.23,126.23,126.17,126.17,800.0,124.4551,124.4551,124.3959,124.3959,800.0
2023-10-31 11:25:00,126.17,126.4,126.17,126.26,2044.0,124.3959,124.6227,124.3959,124.4846,2044.0
2023-10-31 11:30:00,126.19,126.34,126.18,126.34,3200.0,124.4156,124.5635,124.4058,124.5635,3200.0
2023-10-31 11:35:00,126.22,126.3,126.22,126.26,1200.0,124.4452,124.5241,124.4452,124.4846,1200.0
2023-10-31 11:40:00,126.22,126.22,126.12,126.12,800.0,124.4452,124.4452,124.3466,124.3466,800.0
2023-10-31 11:45:00,126.21,126.31,126.21,126.26,1732.0,124.4353,124.5339,124.4353,124.4846,1732.0
2023-10-31 11:50:00,126.26,126.26,126.26,126.26,0.0,124.4846,124.4846,124.4846,124.4846,0.0
2023-10-31 11:55:00,126.3,126.65,126.3,126.58,8000.0,124.5241,124.8691,124.5241,124.8001,8000.0
2023-10-31 12:00:00,126.54,126.54,126.46,126.48,3200.0,124.7607,124.7607,124.6818,124.7015,3200.0
2023-10-31 12:05:00,126.44,126.44,126.37,126.37,1600.0,124.6621,124.6621,124.5931,124.5931,1600.0
2023-10-31 12:10:00,126.36,126.37,126.27,126.34,10172.0,124.5832,124.5931,124.4945,124.5635,10172.0
2023-10-31 12:15:00,126.23,126.45,126.2,126.39,8800.0,124.4551,124.672,124.4255,124.6128,8800.0
2023-10-31 12:20:00,126.39,126.41,126.39,126.41,800.0,124.6128,124.6325,124.6128,124.6325,800.0
2023-10-31 12:25:00,126.5,126.57,126.45,126.57,10492.0,124.7213,124.7903,124.672,124.7903,10492.0
2023-10-31 12:30:00,126.61,126.73,126.61,126.71,1200.0,124.8297,124.948,124.8297,124.9283,1200.0
2023-10-31 12:35:00,126.68,126.74,126.45,126.69,2400.0,124.8987,124.9579,124.672,124.9086,2400.0
2023-10-31 12:40:00,126.71,126.85,126.71,126.8,4000.0,124.9283,125.0663,124.9283,125.017,4000.0
2023-10-31 12:45:00,126.8,126.8,126.8,126.8,0.0,125.017,125.017,125.017,125.017,0.0
2023-10-31 12:50:00,126.73,126.73,126.73,126.73,400.0,124.948,124.948,124.948,124.948,400.0
2023-10-31 12:55:00,126.91,126.91,126.87,126.87,1200.0,125.1255,125.1255,125.0861,125.0861,1200.0
2023-10-31 13:00:00,127.0,127.0,126.99,127.0,800.0,125.2142,125.2142,125.2044,125.2142,800.0
2023-10-31 13:05:00,127.11,127.11,127.02,127.02,800.0,125.3227,125.3227,125.2339,125.2339,800.0
2023-10-31 13:10:00,126.89,126.89,126.89,126.89,400.0,125.1058,125.1058,125.1058,125.1058,400.0
2023-10-31 13:15:00,126.9,126.9,126.9,126.9,1172.0,125.1156,125.1156,125.1156,125.1156,1172.0
2023-10-31 13:20:00,127.01,127.07,127.01,127.03,2800.0,125.2241,125.2832,125.2241,125.2438,2800.0
2023-10-31 13:25:00,127.03,127.03,127.03,127.03,400.0,125.2438,125.2438,125.2438,125.2438,400.0
2023-10-31 13:30:00,127.08,127.21,126.99,127.21,2800.0,125.2931,125.4213,125.2044,125.4213,2800.0
2023-10-31 13:35:00,127.04,127.11,127.04,127.11,800.0,125.2537,125.3227,125.2537,125.3227,800.0
2023-10-31 13:40:00,127.15,127.15,127.05,127.09,1600.0,125.3621,125.3621,125.2635,125.303,1600.0
2023-10-31 13:45:00,126.97,126.97,126.92,126.92,2000.0,125.1846,125.1846,125.1354,125.1354,2000.0
2023-10-31 13:50:00,127.02,127.02,127.02,127.02,400.0,125.2339,125.2339,125.2339,125.2339,400.0
2023-10-31 13:55:00,127.09,127.09,127.09,127.09,400.0,125.303,125.303,125.303,125.303,400.0
2023-10-31 14:00:00,127.19,127.19,127.13,127.13,800.0,125.4016,125.4016,125.3424,125.3424,800.0
2023-10-31 14:05:00,127.07,127.07,127.02,127.02,800.0,125.2832,125.2832,125.2339,125.2339,800.0
2023-10-31 14:10:00,127.01,127.01,126.96,126.96,800.0,125.2241,125.2241,125.1748,125.1748,800.0
2023-10-31 14:15:00,126.86,126.91,126.76,126.76,2360.0,125.0762,125.1255,124.9776,124.9776,2360.0
2023-10-31 14:20:00,126.76,126.83,126.76,126.82,2800.0,124.9776,125.0466,124.9776,125.0368,2800.0
2023-10-31 14:25:00,126.89,126.91,126.77,126.77,2800.0,125.1058,125.1255,124.9875,124.9875,2800.0
2023-10-31 14:30:00,126.93,126.93,126.81,126.86,1600.0,125.1452,125.1452,125.0269,125.0762,1600.0
2023-10-31 14:35:00,126.8,126.8,126.73,126.75,1520.0,125.017,125.017,124.948,124.9677,1520.0
2023-10-31 14:40:00,126.83,126.86,126.77,126.79,2160.0,125.0466,125.0762,124.9875,125.0072,2160.0
2023-10-31 14:45:00,126.79,126.79,126.79,126.79,0.0,125.0072,125.0072,125.0072,125.0072,0.0
2023-10-31 14:50:00,126.88,126.89,126.79,126.79,4000.0,125.0959,125.1058,125.0072,125.0072,4000.0
2023-10-31 14:55:00,126.78,126.83,126.77,126.77,3600.0,124.9973,125.0466,124.9875,124.9875,3600.0
2023-10-31 15:00:00,126.92,126.96,126.87,126.91,5900.0,125.1354,125.1748,125.0861,125.1255,5900.0
2023-10-31 15:05:00,126.99,127.05,126.91,127.03,4892.0,125.2044,125.2635,125.1255,125.2438,4892.0
2023-10-31 15:10:00,126.98,126.98,126.93,126.98,2000.0,125.1945,125.1945,125.1452,125.1945,2000.0
2023-10-31 15:15:00,127.05,127.06,126.98,127.06,2516.0,125.2635,125.2734,125.1945,125.2734,2516.0
2023-10-31 15:20:00,127.03,127.03,126.87,126.87,4148.0,125.2438,125.2438,125.0861,125.0861,4148.0
2023-10-31 15:25:00,126.9,126.92,126.9,126.92,800.0,125.1156,125.1354,125.1156,125.1354,800.0
2023-10-31 15:30:00,126.9,126.95,126.85,126.95,4408.0,125.1156,125.1649,125.0663,125.1649,4408.0
2023-10-31 15:35:00,126.96,127.01,126.89,126.91,6100.0,125.1748,125.2241,125.1058,125.1255,6100.0
2023-10-31 15:40:00,126.89,126.97,126.86,126.89,8912.0,125.1058,125.1846,125.0762,125.1058,8912.0
2023-10-31 15:45:00,126.92,127.02,126.79,126.95,12400.0,125.1354,125.2339,125.0072,125.1649,12400.0
2023-10-31 15:50:00,126.96,126.98,126.6,126.67,40036.0,125.1748,125.1945,124.8199,124.8889,40036.0
2023-10-31 15:55:00,126.76,127.03,126.76,126.81,29952.0,124.9776,125.2438,124.9776,125.0269,29952.0
2023-11-01 09:30:00,127.18,127.28,126.58,126.58,16288.0,125.3917,125.4903,124.8001,124.8001,16288.0
2023-11-01 09:35:00,126.58,126.58,126.58,126.58,0.0,124.8001,124.8001,124.8001,124.8001,0.0
2023-11-01 09:40:00,126.64,126.64,126.64,126.64,1416.0,124.8593,124.8593,124.8593,124.8593,1416.0
2023-11-01 09:45:00,126.82,126.82,126.82,126.82,400.0,125.0368,125.0368,125.0368,125.0368,400.0
2023-11-01 09:50:00,126.57,126.8,126.57,126.8,2400.0,124.7903,125.017,124.7903,125.017,2400.0
2023-11-01 09:55:00,126.83,126.83,126.7,126.7,1200.0,125.0466,125.0466,124.9184,124.9184,1200.0
2023-11-01 10:00:00,126.82,126.82,126.64,126.73,1240.0,125.0368,125.0368,124.8593,124.948,1240.0
2023-11-01 10:05:00,126.69,126.92,126.69,126.75,3056.0,124.9086,125.1354,124.9086,124.9677,3056.0
2023-11-01 10:10:00,126.64,126.64,126.59,126.59,800.0,124.8593,124.8593,124.81,124.81,800.0
2023-11-01 10:15:00,126.58,126.66,126.52,126.66,8836.0,124.8001,124.879,124.741,124.879,8836.0
2023-11-01 10:20:00,126.7,126.92,126.7,126.87,7848.0,124.9184,125.1354,124.9184,125.0861,7848.0
2023-11-01 10:25:00,126.82,126.82,126.81,126.81,800.0,125.0368,125.0368,125.0269,125.0269,800.0
2023-11-01 10:30:00,126.86,126.86,126.78,126.78,1600.0,125.0762,125.0762,124.9973,124.9973,1600.0
2023-11-01 10:35:00,126.88,127.01,126.86,126.9,3200.0,125.0959,125.2241,125.0762,125.1156,3200.0
2023-11-01 10:40:00,126.98,126.98,126.87,126.87,1200.0,125.1945,125.1945,125.0861,125.0861,1200.0
2023-11-01 10:45:00,126.88,126.93,126.86,126.9,2000.0,125.0959,125.1452,125.0762,125.1156,2000.0
2023-11-01 10:50:00,126.72,126.96,126.72,126.96,6764.0,124.9382,125.1748,124.9382,125.1748,6764.0
2023-11-01 10:55:00,126.71,126.71,126.67,126.67,800.0,124.9283,124.9283,124.8889,124.8889,800.0
2023-11-01 11:00:00,126.54,126.54,126.54,126.54,400.0,124.7607,124.7607,124.7607,124.7607,400.0
2023-11-01 11:05:00,126.71,126.8,126.7,126.8,2000.0,124.9283,125.017,124.9184,125.017,2000.0
2023-11-01 11:10:00,126.75,126.75,126.68,126.69,3200.0,124.9677,124.9677,124.8987,124.9086,3200.0
2023-11-01 11:15:00,126.65,126.65,126.56,126.63,2000.0,124.8691,124.8691,124.7804,124.8494,2000.0
2023-11-01 11:20:00,126.64,126.64,126.56,126.56,808.0,124.8593,124.8593,124.7804,124.7804,808.0
2023-11-01 11:25:00,126.6,126.6,126.52,126.52,1200.0,124.8199,124.8199,124.741,124.741,1200.0
2023-11-01 11:30:00,126.6,126.6,126.56,126.56,800.0,124.8199,124.8199,124.7804,124.7804,800.0
2023-11-01 11:35:00,126.63,126.63,126.61,126.61,1200.0,124.8494,124.8494,124.8297,124.8297,1200.0
2023-11-01 11:40:00,126.62,126.62,126.54,126.54,1200.0,124.8396,124.8396,124.7607,124.7607,1200.0
2023-11-01 11:45:00,126.57,126.65,126.55,126.56,2396.0,124.7903,124.8691,124.7706,124.7804,2396.0
2023-11-01 11:50:00,126.58,126.75,126.54,126.75,4200.0,124.8001,124.9677,124.7607,124.9677,4200.0
2023-11-01 11:55:00,126.68,126.68,126.53,126.54,6400.0,124.8987,124.8987,124.7508,124.7607,6400.0
2023-11-01 12:00:00,126.64,126.64,126.62,126.62,1600.0,124.8593,124.8593,124.8396,124.8396,1600.0
2023-11-01 12:05:00,126.32,126.41,126.32,126.39,2352.0,124.5438,124.6325,124.5438,124.6128,2352.0
2023-11-01 12:10:00,126.32,126.32,126.32,126.32,400.0,124.5438,124.5438,124.5438,124.5438,400.0
2023-11-01 12:15:00,126.3,126.43,126.26,126.35,4800.0,124.5241,124.6522,124.4846,124.5734,4800.0
2023-11-01 12:20:00,126.35,126.35,126.35,126.35,0.0,124.5734,124.5734,124.5734,124.5734,0.0
2023-11-01 12:25:00,126.25,126.39,126.25,126.38,1600.0,124.4748,124.6128,124.4748,124.6029,1600.0
2023-11-01 12:30:00,126.46,126.54,126.43,126.5,3200.0,124.6818,124.7607,124.6522,124.7213,3200.0
2023-11-01 12:35:00,126.44,126.44,126.3,126.3,888.0,124.6621,124.6621,124.5241,124.5241,888.0
2023-11-01 12:40:00,126.3,126.3,126.24,126.24,2000.0,124.5241,124.5241,124.4649,124.4649,2000.0
2023-11-01 12:45:00,126.33,126.36,126.28,126.28,1740.0,124.5536,124.5832,124.5044,124.5044,1740.0
2023-11-01 12:50:00,126.21,126.36,126.21,126.29,3260.0,124.4353,124.5832,124.4353,124.5142,3260.0
2023-11-01 12:55:00,126.23,126.28,126.2,126.2,2000.0,124.4551,124.5044,124.4255,124.4255,2000.0
2023-11-01 13:00:00,126.17,126.17,126.16,126.17,800.0,124.3959,124.3959,124.386,124.3959,800.0
2023-11-01 13:05:00,126.17,126.36,126.17,126.36,3600.0,124.3959,124.5832,124.3959,124.5832,3600.0
2023-11-01 13:10:00,126.43,126.43,126.43,126.43,400.0,124.6522,124.6522,124.6522,124.6522,400.0
2023-11-01 13:15:00,126.55,126.65,126.55,126.65,3928.0,124.7706,124.8691,124.7706,124.8691,3928.0
2023-11-01 13:20:00,126.66,126.66,126.48,126.48,1200.0,124.879,124.879,124.7015,124.7015,1200.0
2023-11-01 13:25:00,126.66,126.66,126.66,126.66,400.0,124.879,124.879,124.879,124.879,400.0
2023-11-01 13:30:00,126.58,126.61,126.5,126.52,3600.0,124.8001,124.8297,124.7213,124.741,3600.0
2023-11-01 13:35:00,126.49,126.49,126.49,126.49,400.0,124.7114,124.7114,124.7114,124.7114,400.0
2023-11-01 13:40:00,126.42,126.54,126.42,126.54,800.0,124.6424,124.7607,124.6424,124.7607,800.0
2023-11-01 13:45:00,126.46,126.48,126.46,126.47,1600.0,124.6818,124.7015,124.6818,124.6917,1600.0
2023-11-01 13:50:00,126.54,126.66,126.54,126.66,2028.0,124.7607,124.879,124.7607,124.879,2028.0
2023-11-01 13:55:00,126.62,126.69,126.62,126.69,1556.0,124.8396,124.9086,124.8396,124.9086,1556.0
2023-11-01 14:00:00,126.61,126.72,126.49,126.51,4800.0,124.8297,124.9382,124.7114,124.7311,4800.0
2023-11-01 14:05:00,126.43,126.43,126.35,126.36,1600.0,124.6522,124.6522,124.5734,124.5832,1600.0
2023-11-01 14:10:00,126.44,126.44,126.42,126.42,800.0,124.6621,124.6621,124.6424,124.6424,800.0
2023-11-01 14:15:00,126.34,126.5,126.29,126.5,2400.0,124.5635,124.7213,124.5142,124.7213,2400.0
2023-11-01 14:20:00,126.51,126.51,126.51,126.51,400.0,124.7311,124.7311,124.7311,124.7311,400.0
2023-11-01 14:25:00,126.43,126.55,126.42,126.55,2000.0,124.6522,124.7706,124.6424,124.7706,2000.0
2023-11-01 14:30:00,126.6,126.86,126.57,126.86,2400.0,124.8199,125.0762,124.7903,125.0762,2400.0
2023-11-01 14:35:00,127.05,127.05,126.65,126.65,5200.0,125.2635,125.2635,124.8691,124.8691,5200.0
2023-11-01 14:40:00,126.49,126.49,126.38,126.41,4000.0,124.7114,124.7114,124.6029,124.6325,4000.0
2023-11-01 14:45:00,126.5,126.64,126.27,126.64,36100.0,124.7213,124.8593,124.4945,124.8593,36100.0
2023-11-01 14:50:00,126.8,127.06,126.71,126.92,16064.0,125.017,125.2734,124.9283,125.1354,16064.0
2023-11-01 14:55:00,126.98,126.98,126.89,126.89,1400.0,125.1945,125.1945,125.1058,125.1058,1400.0
2023-11-01 15:00:00,127.75,127.76,127.58,127.58,2800.0,125.9537,125.9635,125.7861,125.7861,2800.0
2023-11-01 15:05:00,127.87,127.88,127.81,127.86,2000.0,126.072,126.0819,126.0128,126.0621,2000.0
2023-11-01 15:10:00,127.98,127.98,127.64,127.64,4000.0,126.1804,126.1804,125.8452,125.8452,4000.0
2023-11-01 15:15:00,127.72,127.78,127.58,127.66,6392.0,125.9241,125.9833,125.7861,125.8649,6392.0
2023-11-01 15:20:00,127.66,127.72,127.61,127.68,6600.0,125.8649,125.9241,125.8156,125.8847,6600.0
2023-11-01 15:25:00,127.72,127.76,127.38,127.53,4800.0,125.9241,125.9635,125.5889,125.7368,4800.0
2023-11-01 15:30:00,127.47,127.57,127.45,127.5,5740.0,125.6776,125.7762,125.6579,125.7072,5740.0
2023-11-01 15:35:00,127.5,127.61,127.47,127.47,10072.0,125.7072,125.8156,125.6776,125.6776,10072.0
2023-11-01 15:40:00,127.47,127.56,127.41,127.43,11232.0,125.6776,125.7664,125.6185,125.6382,11232.0
2023-11-01 15:45:00,127.37,127.49,127.36,127.39,10372.0,125.579,125.6973,125.5692,125.5987,10372.0
2023-11-01 15:50:00,127.36,127.4,127.24,127.3,30672.0,125.5692,125.6086,125.4509,125.51,30672.0
2023-11-01 15:55:00,127.25,127.3,127.19,127.19,55608.0,125.4607,125.51,125.4016,125.4016,55608.0
2023-11-02 09:30:00,127.38,127.91,126.74,127.91,37768.0,125.5889,126.1114,124.9579,126.1114,37768.0
2023-11-02 09:35:00,127.6,127.85,127.09,127.13,14408.0,125.8058,126.0523,125.303,125.3424,14408.0
2023-11-02 09:40:00,127.25,127.33,126.81,126.81,20428.0,125.4607,125.5396,125.0269,125.0269,20428.0
2023-11-02 09:45:00,127.07,127.7,126.99,127.53,13964.0,125.2832,125.9044,125.2044,125.7368,13964.0
2023-11-02 09:50:00,127.66,127.66,127.25,127.35,8448.0,125.8649,125.8649,125.4607,125.5593,8448.0
2023-11-02 09:55:00,127.38,127.51,127.38,127.51,2436.0,125.5889,125.7171,125.5889,125.7171,2436.0
2023-11-02 10:00:00,127.67,127.73,127.63,127.69,5472.0,125.8748,125.934,125.8354,125.8945,5472.0
2023-11-02 10:05:00,127.79,128.16,127.7,128.08,9312.0,125.9931,126.3579,125.9044,126.279,9312.0
2023-11-02 10:10:00,127.92,127.92,127.52,127.52,6480.0,126.1213,126.1213,125.7269,125.7269,6480.0
2023-11-02 10:15:00,127.61,127.83,127.49,127.72,9660.0,125.8156,126.0326,125.6973,125.9241,9660.0
2023-11-02 10:20:00,127.7,127.91,127.7,127.91,3600.0,125.9044,126.1114,125.9044,126.1114,3600.0
2023-11-02 10:25:00,127.85,127.95,127.8,127.95,10516.0,126.0523,126.1509,126.003,126.1509,10516.0
2023-11-02 10:30:00,127.86,128.08,127.86,128.08,4400.0,126.0621,126.279,126.0621,126.279,4400.0
2023-11-02 10:35:00,128.0,128.01,127.8,128.01,2056.0,126.2002,126.21,126.003,126.21,2056.0
2023-11-02 10:40:00,128.03,128.15,127.98,127.98,1764.0,126.2297,126.3481,126.1804,126.1804,1764.0
2023-11-02 10:45:00,128.05,128.16,128.05,128.16,6612.0,126.2495,126.3579,126.2495,126.3579,6612.0
2023-11-02 10:50:00,128.2,128.36,128.15,128.31,6216.0,126.3974,126.5551,126.3481,126.5058,6216.0
2023-11-02 10:55:00,128.35,128.41,128.35,128.37,1200.0,126.5452,126.6044,126.5452,126.565,1200.0
2023-11-02 11:00:00,128.48,128.48,128.3,128.31,2424.0,126.6734,126.6734,126.4959,126.5058,2424.0
2023-11-02 11:05:00,128.42,128.56,128.42,128.56,2400.0,126.6143,126.7523,126.6143,126.7523,2400.0
2023-11-02 11:10:00,128.54,128.54,128.38,128.38,4000.0,126.7326,126.7326,126.5748,126.5748,4000.0
2023-11-02 11:15:00,128.32,128.41,128.19,128.38,7264.0,126.5157,126.6044,126.3875,126.5748,7264.0
2023-11-02 11:20:00,128.34,128.37,128.34,128.37,800.0,126.5354,126.565,126.5354,126.565,800.0
2023-11-02 11:25:00,128.47,128.47,128.37,128.42,2404.0,126.6636,126.6636,126.565,126.6143,2404.0
2023-11-02 11:30:00,128.24,128.26,128.15,128.25,2360.0,126.4368,126.4565,126.3481,126.4467,2360.0
2023-11-02 11:35:00,128.25,128.41,128.25,128.28,5200.0,126.4467,126.6044,126.4467,126.4762,5200.0
2023-11-02 11:40:00,128.31,128.33,128.31,128.33,1200.0,126.5058,126.5255,126.5058,126.5255,1200.0
2023-11-02 11:45:00,128.37,128.37,128.17,128.17,800.0,126.565,126.565,126.3678,126.3678,800.0
2023-11-02 11:50:00,128.18,128.19,128.15,128.18,3932.0,126.3776,126.3875,126.3481,126.3776,3932.0
2023-11-02 11:55:00,128.18,128.18,128.02,128.02,3200.0,126.3776,126.3776,126.2199,126.2199,3200.0
2023-11-02 12:00:00,128.08,128.14,128.04,128.04,5600.0,126.279,126.3382,126.2396,126.2396,5600.0
2023-11-02 12:05:00,128.15,128.15,128.15,128.15,480.0,126.3481,126.3481,126.3481,126.3481,480.0
2023-11-02 12:10:00,128.08,128.13,128.08,128.13,800.0,126.279,126.3283,126.279,126.3283,800.0
2023-11-02 12:15:00,128.09,128.11,127.99,128.06,8088.0,126.2889,126.3086,126.1903,126.2593,8088.0
2023-11-02 12:20:00,128.09,128.09,127.88,127.88,2448.0,126.2889,126.2889,126.0819,126.0819,2448.0
2023-11-02 12:25:00,127.88,127.92,127.86,127.86,5824.0,126.0819,126.1213,126.0621,126.0621,5824.0
2023-11-02 12:30:00,127.94,127.99,127.89,127.96,10140.0,126.141,126.1903,126.0917,126.1607,10140.0
2023-11-02 12:35:00,128.01,128.06,128.01,128.06,2000.0,126.21,126.2593,126.21,126.2593,2000.0
2023-11-02 12:40:00,128.06,128.06,128.06,128.06,0.0,126.2593,126.2593,126.2593,126.2593,0.0
2023-11-02 12:45:00,128.34,128.34,128.25,128.25,1200.0,126.5354,126.5354,126.4467,126.4467,1200.0
2023-11-02 12:50:00,128.28,128.31,128.21,128.22,3256.0,126.4762,126.5058,126.4072,126.4171,3256.0
2023-11-02 12:55:00,128.22,128.22,128.0,128.1,2000.0,126.4171,126.4171,126.2002,126.2988,2000.0
2023-11-02 13:00:00,128.06,128.09,128.04,128.08,1600.0,126.2593,126.2889,126.2396,126.279,1600.0
2023-11-02 13:05:00,127.98,128.16,127.98,128.15,4400.0,126.1804,126.3579,126.1804,126.3481,4400.0
2023-11-02 13:10:00,128.15,128.21,128.15,128.16,3600.0,126.3481,126.4072,126.3481,126.3579,3600.0
2023-11-02 13:15:00,128.18,128.23,128.15,128.23,6112.0,126.3776,126.4269,126.3481,126.4269,6112.0
2023-11-02 13:20:00,128.17,128.2,128.17,128.2,3200.0,126.3678,126.3974,126.3678,126.3974,3200.0
2023-11-02 13:25:00,128.16,128.22,128.11,128.22,2800.0,126.3579,126.4171,126.3086,126.4171,2800.0
2023-11-02 13:30:00,128.19,128.25,128.18,128.22,4400.0,126.3875,126.4467,126.3776,126.4171,4400.0
2023-11-02 13:35:00,128.23,128.23,128.13,128.16,20880.0,126.4269,126.4269,126.3283,126.3579,20880.0
2023-11-02 13:40:00,128.15,128.15,128.09,128.09,10000.0,126.3481,126.3481,126.2889,126.2889,10000.0
2023-11-02 13:45:00,128.07,128.18,128.07,128.13,24800.0,126.2692,126.3776,126.2692,126.3283,24800.0
2023-11-02 13:50:00,128.08,128.13,128.03,128.05,4432.0,126.279,126.3283,126.2297,126.2495,4432.0
2023-11-02 13:55:00,128.05,128.12,127.97,127.97,5296.0,126.2495,126.3185,126.1706,126.1706,5296.0
2023-11-02 14:00:00,128.01,128.04,127.98,128.03,1600.0,126.21,126.2396,126.1804,126.2297,1600.0
2023-11-02 14:05:00,127.92,127.99,127.92,127.98,6296.0,126.1213,126.1903,126.1213,126.1804,6296.0
2023-11-02 14:10:00,127.95,127.95,127.73,127.73,8000.0,126.1509,126.1509,125.934,125.934,8000.0
2023-11-02 14:15:00,127.8,127.9,127.77,127.85,11476.0,126.003,126.1016,125.9734,126.0523,11476.0
2023-11-02 14:20:00,127.84,127.84,127.74,127.77,4568.0,126.0424,126.0424,125.9438,125.9734,4568.0
2023-11-02 14:25:00,127.84,127.84,127.58,127.72,24484.0,126.0424,126.0424,125.7861,125.9241,24484.0
2023-11-02 14:30:00,127.7,127.71,127.6,127.6,2800.0,125.9044,125.9142,125.8058,125.8058,2800.0
2023-11-02 14:35:00,127.66,127.7,127.58,127.59,4000.0,125.8649,125.9044,125.7861,125.7959,4000.0
2023-11-02 14:40:00,127.58,127.66,127.57,127.63,8100.0,125.7861,125.8649,125.7762,125.8354,8100.0
2023-11-02 14:45:00,127.6,127.64,127.49,127.51,5760.0,125.8058,125.8452,125.6973,125.7171,5760.0
2023-11-02 14:50:00,127.52,127.57,127.5,127.52,13308.0,125.7269,125.7762,125.7072,125.7269,13308.0
2023-11-02 14:55:00,127.55,127.56,127.49,127.52,9348.0,125.7565,125.7664,125.6973,125.7269,9348.0
2023-11-02 15:00:00,127.54,127.54,127.36,127.43,14400.0,125.7466,125.7466,125.5692,125.6382,14400.0
2023-11-02 15:05:00,127.45,127.46,127.39,127.39,3200.0,125.6579,125.6678,125.5987,125.5987,3200.0
2023-11-02 15:10:00,127.4,127.49,127.38,127.38,12000.0,125.6086,125.6973,125.5889,125.5889,12000.0
2023-11-02 15:15:00,127.36,127.42,127.33,127.36,12080.0,125.5692,125.6283,125.5396,125.5692,12080.0
2023-11-02 15:20:00,127.33,127.36,127.31,127.31,4812.0,125.5396,125.5692,125.5199,125.5199,4812.0
2023-11-02 15:25:00,127.28,127.37,127.28,127.35,6424.0,125.4903,125.579,125.4903,125.5593,6424.0
2023-11-02 15:30:00,127.32,127.34,127.26,127.28,7448.0,125.5297,125.5494,125.4706,125.4903,7448.0
2023-11-02 15:35:00,127.34,127.39,127.31,127.37,22976.0,125.5494,125.5987,125.5199,125.579,22976.0
2023-11-02 15:40:00,127.37,127.42,127.35,127.38,12124.0,125.579,125.6283,125.5593,125.5889,12124.0
2023-11-02 15:45:00,127.38,127.42,127.26,127.37,31588.0,125.5889,125.6283,125.4706,125.579,31588.0
2023-11-02 15:50:00,127.33,127.54,127.25,127.52,75084.0,125.5396,125.7466,125.4607,125.7269,75084.0
2023-11-02 15:55:00,127.58,127.83,127.53,127.77,58268.0,125.7861,126.0326,125.7368,125.9734,58268.0
2023-11-03 09:30:00,128.5,128.94,128.5,128.94,13776.0,126.6931,127.1269,126.6931,127.1269,13776.0
2023-11-03 09:35:00,129.45,129.45,129.3,129.34,1200.0,127.6298,127.6298,127.4819,127.5213,1200.0
2023-11-03 09:40:00,129.27,129.27,129.0,129.02,3628.0,127.4523,127.4523,127.1861,127.2058,3628.0
2023-11-03 09:45:00,129.25,129.25,128.6,128.6,800.0,127.4326,127.4326,126.7917,126.7917,800.0
2023-11-03 09:50:00,128.77,128.77,128.61,128.61,1200.0,126.9593,126.9593,126.8016,126.8016,1200.0
2023-11-03 09:55:00,128.96,128.96,128.54,128.79,10316.0,127.1467,127.1467,126.7326,126.9791,10316.0
2023-11-03 10:00:00,128.85,129.05,128.58,128.58,51876.0,127.0382,127.2354,126.772,126.772,51876.0
2023-11-03 10:05:00,128.65,128.94,128.51,128.88,18360.0,126.841,127.1269,126.703,127.0678,18360.0
2023-11-03 10:10:00,129.01,129.13,128.93,129.0,12000.0,127.196,127.3143,127.1171,127.1861,12000.0
2023-11-03 10:15:00,128.93,129.13,128.93,129.1,6488.0,127.1171,127.3143,127.1171,127.2847,6488.0
2023-11-03 10:20:00,129.06,129.07,128.93,129.06,3200.0,127.2453,127.2551,127.1171,127.2453,3200.0
2023-11-03 10:25:00,129.15,129.15,128.42,128.69,9204.0,127.334,127.334,126.6143,126.8805,9204.0
2023-11-03 10:30:00,128.54,128.54,128.45,128.53,1600.0,126.7326,126.7326,126.6438,126.7227,1600.0
2023-11-03 10:35:00,128.4,128.72,128.39,128.63,10400.0,126.5945,126.91,126.5847,126.8213,10400.0
2023-11-03 10:40:00,128.65,128.67,128.57,128.67,4672.0,126.841,126.8607,126.7622,126.8607,4672.0
2023-11-03 10:45:00,128.69,128.71,128.69,128.71,2000.0,126.8805,126.9002,126.8805,126.9002,2000.0
2023-11-03 10:50:00,128.66,128.66,128.65,128.66,2000.0,126.8509,126.8509,126.841,126.8509,2000.0
2023-11-03 10:55:00,128.66,128.68,128.66,128.68,4800.0,126.8509,126.8706,126.8509,126.8706,4800.0
2023-11-03 11:00:00,128.76,128.89,128.7,128.78,8000.0,126.9495,127.0777,126.8903,126.9692,8000.0
2023-11-03 11:05:00,128.79,128.79,128.58,128.58,3240.0,126.9791,126.9791,126.772,126.772,3240.0
2023-11-03 11:10:00,128.64,128.72,128.64,128.72,2400.0,126.8312,126.91,126.8312,126.91,2400.0
2023-11-03 11:15:00,128.68,128.72,128.62,128.62,3200.0,126.8706,126.91,126.8114,126.8114,3200.0
2023-11-03 11:20:00,128.69,128.73,128.56,128.66,5600.0,126.8805,126.9199,126.7523,126.8509,5600.0
2023-11-03 11:25:00,128.68,128.68,128.62,128.62,2800.0,126.8706,126.8706,126.8114,126.8114,2800.0
2023-11-03 11:30:00,128.69,128.9,128.69,128.78,3200.0,126.8805,127.0875,126.8805,126.9692,3200.0
2023-11-03 11:35:00,128.89,128.89,128.73,128.83,4800.0,127.0777,127.0777,126.9199,127.0185,4800.0
2023-11-03 11:40:00,128.83,128.83,128.82,128.83,800.0,127.0185,127.0185,127.0086,127.0185,800.0
2023-11-03 11:45:00,128.88,128.95,128.82,128.95,3708.0,127.0678,127.1368,127.0086,127.1368,3708.0
2023-11-03 11:50:00,129.01,129.13,129.01,129.08,6400.0,127.196,127.3143,127.196,127.265,6400.0
2023-11-03 11:55:00,129.06,129.07,129.06,129.07,3308.0,127.2453,127.2551,127.2453,127.2551,3308.0
2023-11-03 12:00:00,129.07,129.21,129.07,129.13,5180.0,127.2551,127.3932,127.2551,127.3143,5180.0
2023-11-03 12:05:00,129.15,129.31,129.1,129.3,6468.0,127.334,127.4917,127.2847,127.4819,6468.0
2023-11-03 12:10:00,129.47,129.47,129.47,129.47,400.0,127.6495,127.6495,127.6495,127.6495,400.0
2023-11-03 12:15:00,129.69,129.74,129.66,129.74,6208.0,127.8664,127.9157,127.8368,127.9157,6208.0
2023-11-03 12:20:00,129.71,129.74,129.6,129.69,2800.0,127.8861,127.9157,127.7777,127.8664,2800.0
2023-11-03 12:25:00,129.76,129.91,129.76,129.9,2800.0,127.9354,128.0833,127.9354,128.0734,2800.0
2023-11-03 12:30:00,129.9,130.17,129.9,130.01,8508.0,128.0734,128.3397,128.0734,128.1819,8508.0
2023-11-03 12:35:00,129.97,129.97,129.95,129.96,1200.0,128.1425,128.1425,128.1227,128.1326,1200.0
2023-11-03 12:40:00,130.04,130.04,129.92,129.98,1200.0,128.2115,128.2115,128.0932,128.1523,1200.0
2023-11-03 12:45:00,129.89,129.92,129.84,129.84,4000.0,128.0636,128.0932,128.0143,128.0143,4000.0
2023-11-03 12:50:00,129.92,129.97,129.91,129.91,2000.0,128.0932,128.1425,128.0833,128.0833,2000.0
2023-11-03 12:55:00,129.8,129.81,129.72,129.81,2576.0,127.9749,127.9847,127.896,127.9847,2576.0
2023-11-03 13:00:00,129.71,129.74,129.69,129.7,2800.0,127.8861,127.9157,127.8664,127.8763,2800.0
2023-11-03 13:05:00,129.68,129.72,129.67,129.72,2000.0,127.8565,127.896,127.8467,127.896,2000.0
2023-11-03 13:10:00,129.66,129.66,129.56,129.56,3612.0,127.8368,127.8368,127.7382,127.7382,3612.0
2023-11-03 13:15:00,129.56,129.56,129.52,129.52,800.0,127.7382,127.7382,127.6988,127.6988,800.0
2023-11-03 13:20:00,129.6,129.72,129.55,129.55,7912.0,127.7777,127.896,127.7284,127.7284,7912.0
2023-11-03 13:25:00,129.55,129.55,129.55,129.55,0.0,127.7284,127.7284,127.7284,127.7284,0.0
2023-11-03 13:30:00,129.73,129.82,129.73,129.82,1600.0,127.9058,127.9946,127.9058,127.9946,1600.0
2023-11-03 13:35:00,129.89,129.89,129.89,129.89,400.0,128.0636,128.0636,128.0636,128.0636,400.0
2023-11-03 13:40:00,129.89,129.89,129.89,129.89,0.0,128.0636,128.0636,128.0636,128.0636,0.0
2023-11-03 13:45:00,129.96,129.96,129.96,129.96,400.0,128.1326,128.1326,128.1326,128.1326,400.0
2023-11-03 13:50:00,129.93,129.93,129.93,129.93,400.0,128.103,128.103,128.103,128.103,400.0
2023-11-03 13:55:00,130.04,130.19,130.04,130.12,1200.0,128.2115,128.3594,128.2115,128.2904,1200.0
2023-11-03 14:00:00,129.99,130.03,129.97,130.03,1600.0,128.1622,128.2016,128.1425,128.2016,1600.0
2023-11-03 14:05:00,129.98,129.99,129.92,129.99,1200.0,128.1523,128.1622,128.0932,128.1622,1200.0
2023-11-03 14:10:00,130.01,130.01,130.01,130.01,400.0,128.1819,128.1819,128.1819,128.1819,400.0
2023-11-03 14:15:00,129.96,129.96,129.96,129.96,1288.0,128.1326,128.1326,128.1326,128.1326,1288.0
2023-11-03 14:20:00,130.1,130.1,130.01,130.01,2000.0,128.2706,128.2706,128.1819,128.1819,2000.0
2023-11-03 14:25:00,130.0,130.13,129.96,130.1,4960.0,128.172,128.3002,128.1326,128.2706,4960.0
2023-11-03 14:30:00,130.04,130.04,130.04,130.04,400.0,128.2115,128.2115,128.2115,128.2115,400.0
2023-11-03 14:35:00,130.13,130.16,130.1,130.1,2000.0,128.3002,128.3298,128.2706,128.2706,2000.0
2023-11-03 14:40:00,130.12,130.14,130.06,130.06,3316.0,128.2904,128.3101,128.2312,128.2312,3316.0
2023-11-03 14:45:00,130.09,130.12,130.07,130.12,4000.0,128.2608,128.2904,128.2411,128.2904,4000.0
2023-11-03 14:50:00,130.08,130.15,130.07,130.11,6656.0,128.2509,128.3199,128.2411,128.2805,6656.0
2023-11-03 14:55:00,130.15,130.24,130.15,130.19,12012.0,128.3199,128.4087,128.3199,128.3594,12012.0
2023-11-03 15:00:00,130.19,130.19,130.09,130.13,9600.0,128.3594,128.3594,128.2608,128.3002,9600.0
2023-11-03 15:05:00,130.13,130.13,130.13,130.13,400.0,128.3002,128.3002,128.3002,128.3002,400.0
2023-11-03 15:10:00,130.08,130.12,130.08,130.11,4800.0,128.2509,128.2904,128.2509,128.2805,4800.0
2023-11-03 15:15:00,130.08,130.08,130.05,130.07,2400.0,128.2509,128.2509,128.2213,128.2411,2400.0
2023-11-03 15:20:00,130.05,130.11,129.96,130.1,10464.0,128.2213,128.2805,128.1326,128.2706,10464.0
2023-11-03 15:25:00,130.06,130.13,130.02,130.13,2636.0,128.2312,128.3002,128.1918,128.3002,2636.0
2023-11-03 15:30:00,129.95,130.02,129.93,130.02,4936.0,128.1227,128.1918,128.103,128.1918,4936.0
2023-11-03 15:35:00,129.94,130.02,129.93,129.93,3660.0,128.1129,128.1918,128.103,128.103,3660.0
2023-11-03 15:40:00,129.93,129.93,129.85,129.85,6320.0,128.103,128.103,128.0242,128.0242,6320.0
2023-11-03 15:45:00,129.85,129.85,129.72,129.73,9228.0,128.0242,128.0242,127.896,127.9058,9228.0
2023-11-03 15:50:00,129.72,129.75,129.62,129.62,22264.0,127.896,127.9256,127.7974,127.7974,22264.0
2023-11-03 15:55:00,129.57,129.7,129.45,129.68,48772.0,127.7481,127.8763,127.6298,127.8565,48772.0
2023-11-06 09:30:00,130.15,130.23,130.15,130.23,11744.0,128.3199,128.3988,128.3199,128.3988,11744.0
2023-11-06 09:35:00,129.85,129.85,129.58,129.79,2000.0,128.0242,128.0242,127.7579,127.965,2000.0
2023-11-06 09:40:00,129.41,129.41,129.33,129.33,2000.0,127.5903,127.5903,127.5115,127.5115,2000.0
2023-11-06 09:45:00,129.14,129.51,129.14,129.51,13292.0,127.3241,127.6889,127.3241,127.6889,13292.0
2023-11-06 09:50:00,129.44,129.59,129.44,129.53,2000.0,127.6199,127.7678,127.6199,127.7087,2000.0
2023-11-06 09:55:00,129.57,129.73,129.5,129.72,4800.0,127.7481,127.9058,127.6791,127.896,4800.0
2023-11-06 10:00:00,129.43,129.51,129.43,129.46,4640.0,127.6101,127.6889,127.6101,127.6396,4640.0
2023-11-06 10:05:00,129.51,129.51,129.24,129.37,3708.0,127.6889,127.6889,127.4227,127.5509,3708.0
2023-11-06 10:10:00,129.33,129.42,129.31,129.31,3964.0,127.5115,127.6002,127.4917,127.4917,3964.0
2023-11-06 10:15:00,129.39,129.4,129.39,129.4,800.0,127.5706,127.5805,127.5706,127.5805,800.0
2023-11-06 10:20:00,129.41,129.41,129.35,129.35,800.0,127.5903,127.5903,127.5312,127.5312,800.0
2023-11-06 10:25:00,129.35,129.46,129.35,129.4,4800.0,127.5312,127.6396,127.5312,127.5805,4800.0
2023-11-06 10:30:00,129.41,129.41,129.29,129.31,2212.0,127.5903,127.5903,127.472,127.4917,2212.0
2023-11-06 10:35:00,129.37,129.52,129.37,129.52,8404.0,127.5509,127.6988,127.5509,127.6988,8404.0
2023-11-06 10:40:00,129.52,129.52,129.51,129.51,3032.0,127.6988,127.6988,127.6889,127.6889,3032.0
2023-11-06 10:45:00,129.5,129.65,129.49,129.65,14944.0,127.6791,127.827,127.6692,127.827,14944.0
2023-11-06 10:50:00,129.6,129.6,129.6,129.6,400.0,127.7777,127.7777,127.7777,127.7777,400.0
2023-11-06 10:55:00,129.69,129.69,129.57,129.61,1240.0,127.8664,127.8664,127.7481,127.7875,1240.0
2023-11-06 11:00:00,129.61,129.62,129.6,129.62,1600.0,127.7875,127.7974,127.7777,127.7974,1600.0
2023-11-06 11:05:00,129.64,129.74,129.61,129.61,6800.0,127.8171,127.9157,127.7875,127.7875,6800.0
2023-11-06 11:10:00,129.58,129.58,129.56,129.56,3200.0,127.7579,127.7579,127.7382,127.7382,3200.0
2023-11-06 11:15:00,129.6,129.6,129.53,129.53,12992.0,127.7777,127.7777,127.7087,127.7087,12992.0
2023-11-06 11:20:00,129.48,129.48,129.47,129.47,800.0,127.6594,127.6594,127.6495,127.6495,800.0
2023-11-06 11:25:00,129.56,129.56,129.18,129.19,17200.0,127.7382,127.7382,127.3636,127.3734,17200.0
2023-11-06 11:30:00,129.09,129.17,129.04,129.04,2000.0,127.2748,127.3537,127.2255,127.2255,2000.0
2023-11-06 11:35:00,129.06,129.14,128.92,128.92,7408.0,127.2453,127.3241,127.1072,127.1072,7408.0
2023-11-06 11:40:00,129.02,129.26,128.93,129.22,8400.0,127.2058,127.4424,127.1171,127.403,8400.0
2023-11-06 11:45:00,129.29,129.29,129.29,129.29,800.0,127.472,127.472,127.472,127.472,800.0
2023-11-06 11:50:00,129.34,129.34,129.24,129.24,800.0,127.5213,127.5213,127.4227,127.4227,800.0
2023-11-06 11:55:00,129.16,129.35,129.16,129.27,2000.0,127.3439,127.5312,127.3439,127.4523,2000.0
2023-11-06 12:00:00,129.22,129.22,129.15,129.15,1600.0,127.403,127.403,127.334,127.334,1600.0
2023-11-06 12:05:00,129.24,129.34,129.21,129.27,11568.0,127.4227,127.5213,127.3932,127.4523,11568.0
2023-11-06 12:10:00,129.27,129.27,129.27,129.27,400.0,127.4523,127.4523,127.4523,127.4523,400.0
2023-11-06 12:15:00,129.28,129.35,129.24,129.24,6944.0,127.4622,127.5312,127.4227,127.4227,6944.0
2023-11-06 12:20:00,129.26,129.32,129.26,129.28,6000.0,127.4424,127.5016,127.4424,127.4622,6000.0
2023-11-06 12:25:00,129.19,129.24,129.19,129.21,3756.0,127.3734,127.4227,127.3734,127.3932,3756.0
2023-11-06 12:30:00,129.19,129.2,129.16,129.16,800.0,127.3734,127.3833,127.3439,127.3439,800.0
2023-11-06 12:35:00,129.13,129.13,128.98,128.98,4800.0,127.3143,127.3143,127.1664,127.1664,4800.0
2023-11-06 12:40:00,128.98,129.08,128.98,129.06,10768.0,127.1664,127.265,127.1664,127.2453,10768.0
2023-11-06 12:45:00,129.1,129.14,129.1,129.14,800.0,127.2847,127.3241,127.2847,127.3241,800.0
2023-11-06 12:50:00,129.12,129.2,129.11,129.19,2420.0,127.3044,127.3833,127.2946,127.3734,2420.0
2023-11-06 12:55:00,129.21,129.28,129.17,129.26,8000.0,127.3932,127.4622,127.3537,127.4424,8000.0
2023-11-06 13:00:00,129.27,129.27,129.19,129.19,3200.0,127.4523,127.4523,127.3734,127.3734,3200.0
2023-11-06 13:05:00,129.26,129.26,129.26,129.26,800.0,127.4424,127.4424,127.4424,127.4424,800.0
2023-11-06 13:10:00,129.19,129.19,129.18,129.19,2800.0,127.3734,127.3734,127.3636,127.3734,2800.0
2023-11-06 13:15:00,129.2,129.2,129.2,129.2,400.0,127.3833,127.3833,127.3833,127.3833,400.0
2023-11-06 13:20:00,129.1,129.1,129.02,129.06,11060.0,127.2847,127.2847,127.2058,127.2453,11060.0
2023-11-06 13:25:00,129.06,129.16,129.04,129.08,3652.0,127.2453,127.3439,127.2255,127.265,3652.0
2023-11-06 13:30:00,129.08,129.09,129.05,129.09,1576.0,127.265,127.2748,127.2354,127.2748,1576.0
2023-11-06 13:35:00,129.01,129.23,128.94,129.22,6200.0,127.196,127.4129,127.1269,127.403,6200.0
2023-11-06 13:40:00,129.38,129.41,129.34,129.4,10704.0,127.5608,127.5903,127.5213,127.5805,10704.0
2023-11-06 13:45:00,129.27,129.27,129.27,129.27,1600.0,127.4523,127.4523,127.4523,127.4523,1600.0
2023-11-06 13:50:00,129.26,129.26,129.26,129.26,400.0,127.4424,127.4424,127.4424,127.4424,400.0
2023-11-06 13:55:00,129.13,129.26,129.13,129.17,10172.0,127.3143,127.4424,127.3143,127.3537,10172.0
2023-11-06 14:00:00,129.18,129.19,129.1,129.1,1200.0,127.3636,127.3734,127.2847,127.2847,1200.0
2023-11-06 14:05:00,129.15,129.15,129.08,129.08,3104.0,127.334,127.334,127.265,127.265,3104.0
2023-11-06 14:10:00,129.06,129.06,128.96,128.99,7724.0,127.2453,127.2453,127.1467,127.1762,7724.0
2023-11-06 14:15:00,128.96,129.08,128.96,129.03,4800.0,127.1467,127.265,127.1467,127.2157,4800.0
2023-11-06 14:20:00,129.04,129.04,129.04,129.04,400.0,127.2255,127.2255,127.2255,127.2255,400.0
2023-11-06 14:25:00,129.03,129.14,129.02,129.14,5640.0,127.2157,127.3241,127.2058,127.3241,5640.0
2023-11-06 14:30:00,129.1,129.13,129.1,129.1,2000.0,127.2847,127.3143,127.2847,127.2847,2000.0
2023-11-06 14:35:00,129.03,129.11,129.03,129.11,800.0,127.2157,127.2946,127.2157,127.2946,800.0
2023-11-06 14:40:00,129.07,129.18,129.04,129.07,14284.0,127.2551,127.3636,127.2255,127.2551,14284.0
2023-11-06 14:45:00,129.13,129.22,129.13,129.22,7784.0,127.3143,127.403,127.3143,127.403,7784.0
2023-11-06 14:50:00,129.2,129.26,129.2,129.26,2800.0,127.3833,127.4424,127.3833,127.4424,2800.0
2023-11-06 14:55:00,129.26,129.26,129.24,129.24,3200.0,127.4424,127.4424,127.4227,127.4227,3200.0
2023-11-06 15:00:00,129.27,129.33,129.24,129.3,8000.0,127.4523,127.5115,127.4227,127.4819,8000.0
2023-11-06 15:05:00,129.3,129.3,129.22,129.26,6600.0,127.4819,127.4819,127.403,127.4424,6600.0
2023-11-06 15:10:00,129.27,129.33,129.23,129.23,8000.0,127.4523,127.5115,127.4129,127.4129,8000.0
2023-11-06 15:15:00,129.21,129.29,129.21,129.29,7232.0,127.3932,127.472,127.3932,127.472,7232.0
2023-11-06 15:20:00,129.29,129.29,129.21,129.26,6500.0,127.472,127.472,127.3932,127.4424,6500.0
2023-11-06 15:25:00,129.23,129.28,129.21,129.25,10200.0,127.4129,127.4622,127.3932,127.4326,10200.0
2023-11-06 15:30:00,129.26,129.41,129.23,129.41,11248.0,127.4424,127.5903,127.4129,127.5903,11248.0
2023-11-06 15:35:00,129.37,129.47,129.29,129.47,3000.0,127.5509,127.6495,127.472,127.6495,3000.0
2023-11-06 15:40:00,129.43,129.43,129.25,129.34,19800.0,127.6101,127.6101,127.4326,127.5213,19800.0
2023-11-06 15:45:00,129.35,129.41,129.29,129.41,9024.0,127.5312,127.5903,127.472,127.5903,9024.0
2023-11-06 15:50:00,129.42,129.66,129.39,129.6,17400.0,127.6002,127.8368,127.5706,127.7777,17400.0
2023-11-06 15:55:00,129.57,129.73,129.53,129.72,42372.0,127.7481,127.9058,127.7087,127.896,42372.0
2023-11-07 09:30:00,129.96,130.06,129.48,129.48,12172.0,128.1326,128.2312,127.6594,127.6594,12172.0
2023-11-07 09:35:00,129.5,129.73,129.15,129.73,1600.0,127.6791,127.9058,127.334,127.9058,1600.0
2023-11-07 09:40:00,129.7,129.7,129.5,129.54,1200.0,127.8763,127.8763,127.6791,127.7185,1200.0
2023-11-07 09:45:00,129.9,130.05,129.78,130.0,4480.0,128.0734,128.2213,127.9551,128.172,4480.0
2023-11-07 09:50:00,129.96,130.01,129.85,129.85,3600.0,128.1326,128.1819,128.0242,128.0242,3600.0
2023-11-07 09:55:00,129.96,129.97,129.93,129.93,2000.0,128.1326,128.1425,128.103,128.103,2000.0
2023-11-07 10:00:00,130.06,130.08,129.98,129.98,5704.0,128.2312,128.2509,128.1523,128.1523,5704.0
2023-11-07 10:05:00,129.99,130.13,129.99,130.13,1760.0,128.1622,128.3002,128.1622,128.3002,1760.0
2023-11-07 10:10:00,129.98,130.16,129.96,129.96,7776.0,128.1523,128.3298,128.1326,128.1326,7776.0
2023-11-07 10:15:00,129.97,130.06,129.97,130.06,2088.0,128.1425,128.2312,128.1425,128.2312,2088.0
2023-11-07 10:20:00,130.15,130.33,130.14,130.33,3588.0,128.3199,128.4974,128.3101,128.4974,3588.0
2023-11-07 10:25:00,130.23,130.45,130.23,130.45,3600.0,128.3988,128.6157,128.3988,128.6157,3600.0
2023-11-07 10:30:00,130.46,130.46,130.36,130.39,3200.0,128.6256,128.6256,128.527,128.5566,3200.0
2023-11-07 10:35:00,130.42,130.42,130.34,130.34,800.0,128.5861,128.5861,128.5073,128.5073,800.0
2023-11-07 10:40:00,130.43,130.43,130.4,130.43,3200.0,128.596,128.596,128.5664,128.596,3200.0
2023-11-07 10:45:00,130.45,130.92,130.44,130.91,15892.0,128.6157,129.0791,128.6059,129.0692,15892.0
2023-11-07 10:50:00,130.85,130.94,130.85,130.94,2000.0,129.0101,129.0988,129.0101,129.0988,2000.0
2023-11-07 10:55:00,130.94,131.04,130.9,130.97,6472.0,129.0988,129.1974,129.0594,129.1284,6472.0
2023-11-07 11:00:00,130.94,130.94,130.79,130.79,800.0,129.0988,129.0988,128.9509,128.9509,800.0
2023-11-07 11:05:00,130.72,130.72,130.72,130.72,400.0,128.8819,128.8819,128.8819,128.8819,400.0
2023-11-07 11:10:00,130.67,130.67,130.67,130.67,1948.0,128.8326,128.8326,128.8326,128.8326,1948.0
2023-11-07 11:15:00,130.66,130.67,130.66,130.67,1224.0,128.8228,128.8326,128.8228,128.8326,1224.0
2023-11-07 11:20:00,130.73,130.78,130.64,130.68,6828.0,128.8918,128.9411,128.803,128.8425,6828.0
2023-11-07 11:25:00,130.68,130.68,130.68,130.68,0.0,128.8425,128.8425,128.8425,128.8425,0.0
2023-11-07 11:30:00,130.73,130.87,130.73,130.87,1600.0,128.8918,129.0298,128.8918,129.0298,1600.0
2023-11-07 11:35:00,130.97,130.97,130.76,130.76,3120.0,129.1284,129.1284,128.9214,128.9214,3120.0
2023-11-07 11:40:00,130.78,130.79,130.78,130.78,1408.0,128.9411,128.9509,128.9411,128.9411,1408.0
2023-11-07 11:45:00,130.75,130.75,130.68,130.68,2020.0,128.9115,128.9115,128.8425,128.8425,2020.0
2023-11-07 11:50:00,130.78,130.8,130.78,130.8,2000.0,128.9411,128.9608,128.9411,128.9608,2000.0
2023-11-07 11:55:00,130.9,130.99,130.9,130.99,2800.0,129.0594,129.1481,129.0594,129.1481,2800.0
2023-11-07 12:00:00,130.89,130.9,130.81,130.89,4036.0,129.0495,129.0594,128.9707,129.0495,4036.0
2023-11-07 12:05:00,130.79,131.24,130.79,131.24,3200.0,128.9509,129.3946,128.9509,129.3946,3200.0
2023-11-07 12:10:00,131.04,131.12,131.03,131.03,2000.0,129.1974,129.2763,129.1876,129.1876,2000.0
2023-11-07 12:15:00,131.05,131.08,130.97,131.07,3720.0,129.2073,129.2369,129.1284,129.227,3720.0
2023-11-07 12:20:00,130.99,130.99,130.89,130.9,4092.0,129.1481,129.1481,129.0495,129.0594,4092.0
2023-11-07 12:25:00,130.81,130.81,130.81,130.81,1064.0,128.9707,128.9707,128.9707,128.9707,1064.0
2023-11-07 12:30:00,130.75,130.89,130.69,130.89,5556.0,128.9115,129.0495,128.8523,129.0495,5556.0
2023-11-07 12:35:00,130.89,131.02,130.82,130.94,6116.0,129.0495,129.1777,128.9805,129.0988,6116.0
2023-11-07 12:40:00,131.06,131.06,131.06,131.06,1300.0,129.2171,129.2171,129.2171,129.2171,1300.0
2023-11-07 12:45:00,130.96,131.23,130.95,131.22,31920.0,129.1185,129.3847,129.1087,129.3749,31920.0
2023-11-07 12:50:00,131.2,131.25,131.13,131.14,5200.0,129.3552,129.4045,129.2862,129.296,5200.0
2023-11-07 12:55:00,131.13,131.13,131.13,131.13,744.0,129.2862,129.2862,129.2862,129.2862,744.0
2023-11-07 13:00:00,131.2,131.31,131.15,131.29,5244.0,129.3552,129.4636,129.3059,129.4439,5244.0
2023-11-07 13:05:00,131.23,131.29,131.23,131.29,2000.0,129.3847,129.4439,129.3847,129.4439,2000.0
2023-11-07 13:10:00,131.32,131.42,131.32,131.35,8144.0,129.4735,129.5721,129.4735,129.5031,8144.0
2023-11-07 13:15:00,131.4,131.49,131.32,131.48,6000.0,129.5524,129.6411,129.4735,129.6312,6000.0
2023-11-07 13:20:00,131.34,131.34,131.34,131.34,800.0,129.4932,129.4932,129.4932,129.4932,800.0
2023-11-07 13:25:00,131.43,131.45,131.36,131.36,2056.0,129.5819,129.6017,129.5129,129.5129,2056.0
2023-11-07 13:30:00,131.49,131.53,131.42,131.42,3404.0,129.6411,129.6805,129.5721,129.5721,3404.0
2023-11-07 13:35:00,131.46,131.51,131.46,131.5,4116.0,129.6115,129.6608,129.6115,129.651,4116.0
2023-11-07 13:40:00,131.49,131.73,131.49,131.71,4800.0,129.6411,129.8777,129.6411,129.858,4800.0
2023-11-07 13:45:00,131.7,131.84,131.69,131.84,1784.0,129.8481,129.9862,129.8383,129.9862,1784.0
2023-11-07 13:50:00,131.76,131.76,131.68,131.71,5200.0,129.9073,129.9073,129.8284,129.858,5200.0
2023-11-07 13:55:00,131.64,131.64,131.64,131.64,400.0,129.789,129.789,129.789,129.789,400.0
2023-11-07 14:00:00,131.76,131.76,131.76,131.76,400.0,129.9073,129.9073,129.9073,129.9073,400.0
2023-11-07 14:05:00,131.68,131.68,131.56,131.66,4620.0,129.8284,129.8284,129.7101,129.8087,4620.0
2023-11-07 14:10:00,131.65,131.69,131.65,131.66,2000.0,129.7988,129.8383,129.7988,129.8087,2000.0
2023-11-07 14:15:00,131.65,131.66,131.57,131.6,3204.0,129.7988,129.8087,129.72,129.7495,3204.0
2023-11-07 14:20:00,131.58,131.67,131.58,131.67,1600.0,129.7298,129.8186,129.7298,129.8186,1600.0
2023-11-07 14:25:00,131.61,131.67,131.61,131.65,1996.0,129.7594,129.8186,129.7594,129.7988,1996.0
2023-11-07 14:30:00,131.65,131.65,131.59,131.65,1200.0,129.7988,129.7988,129.7397,129.7988,1200.0
2023-11-07 14:35:00,131.56,131.6,131.54,131.55,2888.0,129.7101,129.7495,129.6904,129.7002,2888.0
2023-11-07 14:40:00,131.62,131.62,131.52,131.52,2400.0,129.7693,129.7693,129.6707,129.6707,2400.0
2023-11-07 14:45:00,131.59,131.61,131.54,131.59,3996.0,129.7397,129.7594,129.6904,129.7397,3996.0
2023-11-07 14:50:00,131.53,131.6,131.53,131.59,7644.0,129.6805,129.7495,129.6805,129.7397,7644.0
2023-11-07 14:55:00,131.56,131.57,131.51,131.54,4000.0,129.7101,129.72,129.6608,129.6904,4000.0
2023-11-07 15:00:00,131.59,131.62,131.53,131.53,5040.0,129.7397,129.7693,129.6805,129.6805,5040.0
2023-11-07 15:05:00,131.54,131.57,131.53,131.57,1600.0,129.6904,129.72,129.6805,129.72,1600.0
2023-11-07 15:10:00,131.55,131.62,131.52,131.6,11236.0,129.7002,129.7693,129.6707,129.7495,11236.0
2023-11-07 15:15:00,131.61,131.61,131.61,131.61,400.0,129.7594,129.7594,129.7594,129.7594,400.0
2023-11-07 15:20:00,131.61,131.67,131.6,131.63,7932.0,129.7594,129.8186,129.7495,129.7791,7932.0
2023-11-07 15:25:00,131.66,131.66,131.63,131.63,1200.0,129.8087,129.8087,129.7791,129.7791,1200.0
2023-11-07 15:30:00,131.67,131.78,131.64,131.78,11024.0,129.8186,129.927,129.789,129.927,11024.0
2023-11-07 15:35:00,131.8,131.93,131.8,131.92,4944.0,129.9467,130.0749,129.9467,130.065,4944.0
2023-11-07 15:40:00,131.92,132.05,131.91,132.05,8628.0,130.065,130.1932,130.0552,130.1932,8628.0
2023-11-07 15:45:00,132.06,132.06,131.69,131.69,21004.0,130.2031,130.2031,129.8383,129.8383,21004.0
2023-11-07 15:50:00,131.54,131.7,131.43,131.67,44952.0,129.6904,129.8481,129.5819,129.8186,44952.0
2023-11-07 15:55:00,131.6,131.67,131.43,131.64,65928.0,129.7495,129.8186,129.5819,129.789,65928.0
2023-11-08 09:30:00,131.89,132.24,131.89,132.15,13180.0,130.0355,130.3805,130.0355,130.2918,13180.0
2023-11-08 09:35:00,131.84,131.95,131.53,131.95,1600.0,129.9862,130.0946,129.6805,130.0946,1600.0
2023-11-08 09:40:00,131.84,132.2,131.84,132.15,5200.0,129.9862,130.3411,129.9862,130.2918,5200.0
2023-11-08 09:45:00,131.99,132.03,131.96,132.03,2000.0,130.1341,130.1735,130.1045,130.1735,2000.0
2023-11-08 09:50:00,132.01,132.01,131.75,131.75,1600.0,130.1538,130.1538,129.8974,129.8974,1600.0
2023-11-08 09:55:00,131.79,131.99,131.77,131.91,4000.0,129.9369,130.1341,129.9172,130.0552,4000.0
2023-11-08 10:00:00,131.91,131.91,131.91,131.91,0.0,130.0552,130.0552,130.0552,130.0552,0.0
2023-11-08 10:05:00,131.86,131.94,131.61,131.89,4800.0,130.0059,130.0848,129.7594,130.0355,4800.0
2023-11-08 10:10:00,131.95,131.95,131.66,131.74,12704.0,130.0946,130.0946,129.8087,129.8876,12704.0
2023-11-08 10:15:00,131.89,132.03,131.89,132.03,1988.0,130.0355,130.1735,130.0355,130.1735,1988.0
2023-11-08 10:20:00,131.99,131.99,131.79,131.93,2952.0,130.1341,130.1341,129.9369,130.0749,2952.0
2023-11-08 10:25:00,131.97,131.98,131.88,131.95,6800.0,130.1143,130.1242,130.0256,130.0946,6800.0
2023-11-08 10:30:00,132.0,132.14,131.99,131.99,6020.0,130.1439,130.282,130.1341,130.1341,6020.0
2023-11-08 10:35:00,131.99,132.18,131.99,132.01,11020.0,130.1341,130.3214,130.1341,130.1538,11020.0
2023-11-08 10:40:00,131.97,132.02,131.94,131.99,6208.0,130.1143,130.1636,130.0848,130.1341,6208.0
2023-11-08 10:45:00,131.91,132.03,131.83,131.99,4000.0,130.0552,130.1735,129.9763,130.1341,4000.0
2023-11-08 10:50:00,131.95,131.95,131.88,131.88,3104.0,130.0946,130.0946,130.0256,130.0256,3104.0
2023-11-08 10:55:00,131.88,131.95,131.82,131.83,9512.0,130.0256,130.0946,129.9665,129.9763,9512.0
2023-11-08 11:00:00,131.87,131.91,131.79,131.81,17292.0,130.0157,130.0552,129.9369,129.9566,17292.0
2023-11-08 11:05:00,131.78,131.87,131.78,131.82,4800.0,129.927,130.0157,129.927,129.9665,4800.0
2023-11-08 11:10:00,131.87,131.87,131.79,131.8,2400.0,130.0157,130.0157,129.9369,129.9467,2400.0
2023-11-08 11:15:00,131.8,131.89,131.78,131.78,4800.0,129.9467,130.0355,129.927,129.927,4800.0
2023-11-08 11:20:00,131.77,131.77,131.53,131.61,6068.0,129.9172,129.9172,129.6805,129.7594,6068.0
2023-11-08 11:25:00,131.58,131.68,131.53,131.57,7664.0,129.7298,129.8284,129.6805,129.72,7664.0
2023-11-08 11:30:00,131.67,131.67,131.44,131.44,9756.0,129.8186,129.8186,129.5918,129.5918,9756.0
2023-11-08 11:35:00,131.41,131.5,131.38,131.41,10928.0,129.5622,129.651,129.5326,129.5622,10928.0
2023-11-08 11:40:00,131.33,131.46,131.33,131.42,6908.0,129.4833,129.6115,129.4833,129.5721,6908.0
2023-11-08 11:45:00,131.51,131.64,131.51,131.54,4840.0,129.6608,129.789,129.6608,129.6904,4840.0
2023-11-08 11:50:00,131.4,131.42,131.27,131.42,1200.0,129.5524,129.5721,129.4242,129.5721,1200.0
2023-11-08 11:55:00,131.49,131.51,131.4,131.44,2800.0,129.6411,129.6608,129.5524,129.5918,2800.0
2023-11-08 12:00:00,131.33,131.33,131.2,131.2,4000.0,129.4833,129.4833,129.3552,129.3552,4000.0
2023-11-08 12:05:00,131.23,131.29,131.01,131.02,4012.0,129.3847,129.4439,129.1678,129.1777,4012.0
2023-11-08 12:10:00,131.07,131.17,131.07,131.08,2000.0,129.227,129.3256,129.227,129.2369,2000.0
2023-11-08 12:15:00,131.16,131.16,131.15,131.16,660.0,129.3157,129.3157,129.3059,129.3157,660.0
2023-11-08 12:20:00,131.23,131.23,131.23,131.23,1316.0,129.3847,129.3847,129.3847,129.3847,1316.0
2023-11-08 12:25:00,131.18,131.22,131.12,131.21,5404.0,129.3355,129.3749,129.2763,129.365,5404.0
2023-11-08 12:30:00,131.18,131.18,131.18,131.18,400.0,129.3355,129.3355,129.3355,129.3355,400.0
2023-11-08 12:35:00,131.36,131.36,131.36,131.36,812.0,129.5129,129.5129,129.5129,129.5129,812.0
2023-11-08 12:40:00,131.36,131.44,131.35,131.44,3132.0,129.5129,129.5918,129.5031,129.5918,3132.0
2023-11-08 12:45:00,131.37,131.38,131.32,131.38,3200.0,129.5228,129.5326,129.4735,129.5326,3200.0
2023-11-08 12:50:00,131.33,131.4,131.32,131.4,2400.0,129.4833,129.5524,129.4735,129.5524,2400.0
2023-11-08 12:55:00,131.38,131.45,131.37,131.45,1600.0,129.5326,129.6017,129.5228,129.6017,1600.0
2023-11-08 13:00:00,131.56,131.61,131.46,131.61,2100.0,129.7101,129.7594,129.6115,129.7594,2100.0
2023-11-08 13:05:00,131.64,131.64,131.63,131.64,400.0,129.789,129.789,129.7791,129.789,400.0
2023-11-08 13:10:00,131.53,131.54,131.39,131.42,1600.0,129.6805,129.6904,129.5425,129.5721,1600.0
2023-11-08 13:15:00,131.36,131.42,131.33,131.39,2704.0,129.5129,129.5721,129.4833,129.5425,2704.0
2023-11-08 13:20:00,131.4,131.45,131.4,131.43,1600.0,129.5524,129.6017,129.5524,129.5819,1600.0
2023-11-08 13:25:00,131.32,131.37,131.32,131.32,1948.0,129.4735,129.5228,129.4735,129.4735,1948.0
2023-11-08 13:30:00,131.32,131.38,131.31,131.38,2400.0,129.4735,129.5326,129.4636,129.5326,2400.0
2023-11-08 13:35:00,131.42,131.42,131.4,131.4,800.0,129.5721,129.5721,129.5524,129.5524,800.0
2023-11-08 13:40:00,131.47,131.51,131.47,131.48,2072.0,129.6214,129.6608,129.6214,129.6312,2072.0
2023-11-08 13:45:00,131.43,131.43,131.43,131.43,400.0,129.5819,129.5819,129.5819,129.5819,400.0
2023-11-08 13:50:00,131.44,131.45,131.44,131.45,2000.0,129.5918,129.6017,129.5918,129.6017,2000.0
2023-11-08 13:55:00,131.48,131.49,131.35,131.36,3204.0,129.6312,129.6411,129.5031,129.5129,3204.0
2023-11-08 14:00:00,131.37,131.56,131.37,131.54,5236.0,129.5228,129.7101,129.5228,129.6904,5236.0
2023-11-08 14:05:00,131.48,131.5,131.46,131.46,1668.0,129.6312,129.651,129.6115,129.6115,1668.0
2023-11-08 14:10:00,131.44,131.47,131.44,131.47,1784.0,129.5918,129.6214,129.5918,129.6214,1784.0
2023-11-08 14:15:00,131.47,131.53,131.44,131.5,2420.0,129.6214,129.6805,129.5918,129.651,2420.0
2023-11-08 14:20:00,131.46,131.51,131.45,131.51,1600.0,129.6115,129.6608,129.6017,129.6608,1600.0
2023-11-08 14:25:00,131.47,131.54,131.47,131.51,1600.0,129.6214,129.6904,129.6214,129.6608,1600.0
2023-11-08 14:30:00,131.51,131.63,131.51,131.63,5344.0,129.6608,129.7791,129.6608,129.7791,5344.0
2023-11-08 14:35:00,131.54,131.59,131.54,131.59,2632.0,129.6904,129.7397,129.6904,129.7397,2632.0
2023-11-08 14:40:00,131.6,131.67,131.53,131.66,4800.0,129.7495,129.8186,129.6805,129.8087,4800.0
2023-11-08 14:45:00,131.66,131.66,131.66,131.66,0.0,129.8087,129.8087,129.8087,129.8087,0.0
2023-11-08 14:50:00,131.72,131.79,131.71,131.78,5128.0,129.8679,129.9369,129.858,129.927,5128.0
2023-11-08 14:55:00,131.73,131.87,131.73,131.77,7628.0,129.8777,130.0157,129.8777,129.9172,7628.0
2023-11-08 15:00:00,131.76,131.76,131.66,131.66,2000.0,129.9073,129.9073,129.8087,129.8087,2000.0
2023-11-08 15:05:00,131.73,131.8,131.73,131.76,4996.0,129.8777,129.9467,129.8777,129.9073,4996.0
2023-11-08 15:10:00,131.73,131.77,131.73,131.77,3968.0,129.8777,129.9172,129.8777,129.9172,3968.0
2023-11-08 15:15:00,131.88,131.89,131.84,131.87,2800.0,130.0256,130.0355,129.9862,130.0157,2800.0
2023-11-08 15:20:00,131.85,131.91,131.85,131.87,1600.0,129.996,130.0552,129.996,130.0157,1600.0
2023-11-08 15:25:00,131.84,132.0,131.83,131.94,4800.0,129.9862,130.1439,129.9763,130.0848,4800.0
2023-11-08 15:30:00,131.91,131.91,131.76,131.76,10780.0,130.0552,130.0552,129.9073,129.9073,10780.0
2023-11-08 15:35:00,131.73,131.82,131.73,131.79,4804.0,129.8777,129.9665,129.8777,129.9369,4804.0
2023-11-08 15:40:00,131.8,132.0,131.8,131.9,7304.0,129.9467,130.1439,129.9467,130.0453,7304.0
2023-11-08 15:45:00,131.91,132.08,131.89,131.95,33396.0,130.0552,130.2228,130.0355,130.0946,33396.0
2023-11-08 15:50:00,131.84,131.96,131.75,131.78,17060.0,129.9862,130.1045,129.8974,129.927,17060.0
2023-11-08 15:55:00,131.78,131.85,131.73,131.79,34376.0,129.927,129.996,129.8777,129.9369,34376.0
2023-11-09 09:30:00,132.16,132.16,132.16,132.16,7320.0,130.3017,130.3017,130.3017,130.3017,7320.0
2023-11-09 09:35:00,131.64,131.64,131.4,131.4,800.0,129.789,129.789,129.5524,129.5524,800.0
2023-11-09 09:40:00,131.4,131.73,131.24,131.72,3696.0,129.5524,129.8777,129.3946,129.8679,3696.0
2023-11-09 09:45:00,131.64,131.64,131.52,131.52,800.0,129.789,129.789,129.6707,129.6707,800.0
2023-11-09 09:50:00,131.36,131.63,131.36,131.63,1600.0,129.5129,129.7791,129.5129,129.7791,1600.0
2023-11-09 09:55:00,131.67,131.81,131.55,131.65,5780.0,129.8186,129.9566,129.7002,129.7988,5780.0
2023-11-09 10:00:00,131.65,131.79,131.65,131.65,8416.0,129.7988,129.9369,129.7988,129.7988,8416.0
2023-11-09 10:05:00,131.58,131.9,131.53,131.67,3408.0,129.7298,130.0453,129.6805,129.8186,3408.0
2023-11-09 10:10:00,131.72,131.78,131.65,131.72,2756.0,129.8679,129.927,129.7988,129.8679,2756.0
2023-11-09 10:15:00,131.52,131.52,131.52,131.52,1000.0,129.6707,129.6707,129.6707,129.6707,1000.0
2023-11-09 10:20:00,131.52,131.68,131.51,131.68,3200.0,129.6707,129.8284,129.6608,129.8284,3200.0
2023-11-09 10:25:00,131.63,131.71,131.6,131.7,2236.0,129.7791,129.858,129.7495,129.8481,2236.0
2023-11-09 10:30:00,131.91,131.91,131.74,131.76,2164.0,130.0552,130.0552,129.8876,129.9073,2164.0
2023-11-09 10:35:00,131.76,131.76,131.76,131.76,0.0,129.9073,129.9073,129.9073,129.9073,0.0
2023-11-09 10:40:00,131.75,131.84,131.65,131.84,1600.0,129.8974,129.9862,129.7988,129.9862,1600.0
2023-11-09 10:45:00,131.81,131.81,131.81,131.81,580.0,129.9566,129.9566,129.9566,129.9566,580.0
2023-11-09 10:50:00,131.83,131.83,131.83,131.83,460.0,129.9763,129.9763,129.9763,129.9763,460.0
2023-11-09 10:55:00,132.05,132.05,131.99,131.99,1212.0,130.1932,130.1932,130.1341,130.1341,1212.0
2023-11-09 11:00:00,131.99,131.99,131.99,131.99,0.0,130.1341,130.1341,130.1341,130.1341,0.0
2023-11-09 11:05:00,132.1,132.2,132.08,132.15,4448.0,130.2425,130.3411,130.2228,130.2918,4448.0
2023-11-09 11:10:00,132.13,132.19,132.13,132.18,1200.0,130.2721,130.3312,130.2721,130.3214,1200.0
2023-11-09 11:15:00,132.24,132.26,132.21,132.21,1872.0,130.3805,130.4003,130.351,130.351,1872.0
2023-11-09 11:20:00,132.21,132.21,132.21,132.21,0.0,130.351,130.351,130.351,130.351,0.0
2023-11-09 11:25:00,132.17,132.24,132.17,132.24,2000.0,130.3115,130.3805,130.3115,130.3805,2000.0
2023-11-09 11:30:00,132.31,132.34,132.31,132.34,1476.0,130.4496,130.4791,130.4496,130.4791,1476.0
2023-11-09 11:35:00,132.26,132.26,132.18,132.26,3160.0,130.4003,130.4003,130.3214,130.4003,3160.0
2023-11-09 11:40:00,132.26,132.26,132.26,132.26,0.0,130.4003,130.4003,130.4003,130.4003,0.0
2023-11-09 11:45:00,132.28,132.28,132.23,132.26,2800.0,130.42,130.42,130.3707,130.4003,2800.0
2023-11-09 11:50:00,132.2,132.35,132.2,132.32,5788.0,130.3411,130.489,130.3411,130.4594,5788.0
2023-11-09 11:55:00,132.27,132.27,132.25,132.25,1600.0,130.4101,130.4101,130.3904,130.3904,1600.0
2023-11-09 12:00:00,132.33,132.42,132.33,132.42,1268.0,130.4693,130.558,130.4693,130.558,1268.0
2023-11-09 12:05:00,132.37,132.37,132.36,132.37,752.0,130.5087,130.5087,130.4989,130.5087,752.0
2023-11-09 12:10:00,132.34,132.54,132.34,132.41,17584.0,130.4791,130.6763,130.4791,130.5482,17584.0
2023-11-09 12:15:00,132.59,132.59,132.59,132.59,400.0,130.7256,130.7256,130.7256,130.7256,400.0
2023-11-09 12:20:00,132.59,132.59,132.59,132.59,0.0,130.7256,130.7256,130.7256,130.7256,0.0
2023-11-09 12:25:00,132.66,132.66,132.48,132.52,5000.0,130.7946,130.7946,130.6172,130.6566,5000.0
2023-11-09 12:30:00,132.5,132.5,132.43,132.46,1200.0,130.6369,130.6369,130.5679,130.5975,1200.0
2023-11-09 12:35:00,132.46,132.46,132.46,132.46,0.0,130.5975,130.5975,130.5975,130.5975,0.0
2023-11-09 12:40:00,132.44,132.52,132.44,132.52,1600.0,130.5777,130.6566,130.5777,130.6566,1600.0
2023-11-09 12:45:00,132.47,132.47,132.47,132.47,400.0,130.6073,130.6073,130.6073,130.6073,400.0
2023-11-09 12:50:00,132.46,132.61,132.46,132.61,2060.0,130.5975,130.7453,130.5975,130.7453,2060.0
2023-11-09 12:55:00,132.62,132.67,132.55,132.55,1632.0,130.7552,130.8045,130.6862,130.6862,1632.0
2023-11-09 13:00:00,132.56,132.57,131.93,132.07,7756.0,130.696,130.7059,130.0749,130.2129,7756.0
2023-11-09 13:05:00,131.85,131.97,131.84,131.95,1200.0,129.996,130.1143,129.9862,130.0946,1200.0
2023-11-09 13:10:00,131.94,132.04,131.88,132.04,6332.0,130.0848,130.1834,130.0256,130.1834,6332.0
2023-11-09 13:15:00,132.08,132.1,132.08,132.09,5484.0,130.2228,130.2425,130.2228,130.2327,5484.0
2023-11-09 13:20:00,132.15,132.16,132.15,132.15,444.0,130.2918,130.3017,130.2918,130.2918,444.0
2023-11-09 13:25:00,132.15,132.15,132.15,132.15,0.0,130.2918,130.2918,130.2918,130.2918,0.0
2023-11-09 13:30:00,132.22,132.22,132.22,132.22,400.0,130.3608,130.3608,130.3608,130.3608,400.0
2023-11-09 13:35:00,132.37,132.37,132.36,132.36,1200.0,130.5087,130.5087,130.4989,130.4989,1200.0
2023-11-09 13:40:00,132.3,132.3,132.3,132.3,400.0,130.4397,130.4397,130.4397,130.4397,400.0
2023-11-09 13:45:00,132.36,132.36,132.29,132.29,800.0,130.4989,130.4989,130.4298,130.4298,800.0
2023-11-09 13:50:00,132.29,132.29,132.29,132.29,0.0,130.4298,130.4298,130.4298,130.4298,0.0
2023-11-09 13:55:00,132.23,132.28,132.19,132.21,4800.0,130.3707,130.42,130.3312,130.351,4800.0
2023-11-09 14:00:00,132.18,132.19,132.06,132.09,4000.0,130.3214,130.3312,130.2031,130.2327,4000.0
2023-11-09 14:05:00,132.05,132.05,132.0,132.0,1600.0,130.1932,130.1932,130.1439,130.1439,1600.0
2023-11-09 14:10:00,132.04,132.04,131.99,131.99,2080.0,130.1834,130.1834,130.1341,130.1341,2080.0
2023-11-09 14:15:00,131.93,131.93,131.93,131.93,400.0,130.0749,130.0749,130.0749,130.0749,400.0
2023-11-09 14:20:00,131.85,132.07,131.85,132.07,1700.0,129.996,130.2129,129.996,130.2129,1700.0
2023-11-09 14:25:00,132.13,132.13,132.13,132.13,400.0,130.2721,130.2721,130.2721,130.2721,400.0
2023-11-09 14:30:00,131.99,132.02,131.98,132.02,900.0,130.1341,130.1636,130.1242,130.1636,900.0
2023-11-09 14:35:00,131.83,131.91,131.83,131.91,1200.0,129.9763,130.0552,129.9763,130.0552,1200.0
2023-11-09 14:40:00,131.89,132.0,131.82,131.84,3584.0,130.0355,130.1439,129.9665,129.9862,3584.0
2023-11-09 14:45:00,131.86,131.96,131.86,131.96,2004.0,130.0059,130.1045,130.0059,130.1045,2004.0
2023-11-09 14:50:00,131.9,131.9,131.78,131.78,2000.0,130.0453,130.0453,129.927,129.927,2000.0
2023-11-09 14:55:00,131.76,131.77,131.7,131.7,3704.0,129.9073,129.9172,129.8481,129.8481,3704.0
2023-11-09 15:00:00,131.66,131.66,131.58,131.61,2556.0,129.8087,129.8087,129.7298,129.7594,2556.0
2023-11-09 15:05:00,131.55,131.75,131.55,131.75,7280.0,129.7002,129.8974,129.7002,129.8974,7280.0
2023-11-09 15:10:00,131.85,131.85,131.81,131.84,1620.0,129.996,129.996,129.9566,129.9862,1620.0
2023-11-09 15:15:00,131.83,131.87,131.83,131.87,800.0,129.9763,130.0157,129.9763,130.0157,800.0
2023-11-09 15:20:00,131.74,131.87,131.74,131.87,5072.0,129.8876,130.0157,129.8876,130.0157,5072.0
2023-11-09 15:25:00,131.9,131.9,131.77,131.77,3360.0,130.0453,130.0453,129.9172,129.9172,3360.0
2023-11-09 15:30:00,131.77,131.85,131.73,131.78,6672.0,129.9172,129.996,129.8777,129.927,6672.0
2023-11-09 15:35:00,131.68,131.68,131.59,131.64,3608.0,129.8284,129.8284,129.7397,129.789,3608.0
2023-11-09 15:40:00,131.62,131.68,131.62,131.68,1200.0,129.7693,129.8284,129.7693,129.8284,1200.0
2023-11-09 15:45:00,131.66,131.7,131.52,131.54,10856.0,129.8087,129.8481,129.6707,129.6904,10856.0
2023-11-09 15:50:00,131.54,131.73,131.49,131.49,20940.0,129.6904,129.8777,129.6411,129.6411,20940.0
2023-11-09 15:55:00,131.46,131.65,131.46,131.64,48300.0,129.6115,129.7988,129.6115,129.789,48300.0
2023-11-10 09:30:00,132.44,132.44,131.5,131.59,18292.0,130.5777,130.5777,129.651,129.7397,18292.0
2023-11-10 09:35:00,132.01,132.39,131.66,132.39,7264.0,130.1538,130.5284,129.8087,130.5284,7264.0
2023-11-10 09:40:00,132.41,132.42,132.04,132.06,2000.0,130.5482,130.558,130.1834,130.2031,2000.0
2023-11-10 09:45:00,131.98,132.06,131.76,131.78,4920.0,130.1242,130.2031,129.9073,129.927,4920.0
2023-11-10 09:50:00,131.71,131.92,131.68,131.89,3200.0,129.858,130.065,129.8284,130.0355,3200.0
2023-11-10 09:55:00,131.9,131.91,131.63,131.63,3600.0,130.0453,130.0552,129.7791,129.7791,3600.0
2023-11-10 10:00:00,131.59,131.66,131.41,131.49,12884.0,129.7397,129.8087,129.5622,129.6411,12884.0
2023-11-10 10:05:00,131.5,131.72,131.37,131.72,5744.0,129.651,129.8679,129.5228,129.8679,5744.0
2023-11-10 10:10:00,131.62,131.62,131.54,131.54,1200.0,129.7693,129.7693,129.6904,129.6904,1200.0
2023-11-10 10:15:00,131.74,131.74,131.39,131.39,8224.0,129.8876,129.8876,129.5425,129.5425,8224.0
2023-11-10 10:20:00,131.43,131.63,131.4,131.61,4400.0,129.5819,129.7791,129.5524,129.7594,4400.0
2023-11-10 10:25:00,131.57,131.61,131.52,131.52,1300.0,129.72,129.7594,129.6707,129.6707,1300.0
2023-11-10 10:30:00,131.6,131.6,131.37,131.37,4008.0,129.7495,129.7495,129.5228,129.5228,4008.0
2023-11-10 10:35:00,131.42,131.56,131.4,131.56,3764.0,129.5721,129.7101,129.5524,129.7101,3764.0
2023-11-10 10:40:00,131.64,131.69,131.64,131.69,860.0,129.789,129.8383,129.789,129.8383,860.0
2023-11-10 10:45:00,131.7,131.71,131.7,131.71,800.0,129.8481,129.858,129.8481,129.858,800.0
2023-11-10 10:50:00,131.74,131.9,131.74,131.84,1700.0,129.8876,130.0453,129.8876,129.9862,1700.0
2023-11-10 10:55:00,131.84,131.84,131.84,131.84,0.0,129.9862,129.9862,129.9862,129.9862,0.0
2023-11-10 11:00:00,131.92,131.92,131.79,131.83,3212.0,130.065,130.065,129.9369,129.9763,3212.0
2023-11-10 11:05:00,131.89,131.93,131.8,131.93,4808.0,130.0355,130.0749,129.9467,130.0749,4808.0
2023-11-10 11:10:00,131.77,131.85,131.72,131.85,2000.0,129.9172,129.996,129.8679,129.996,2000.0
2023-11-10 11:15:00,131.81,132.0,131.81,132.0,3264.0,129.9566,130.1439,129.9566,130.1439,3264.0
2023-11-10 11:20:00,132.04,132.09,132.02,132.08,3204.0,130.1834,130.2327,130.1636,130.2228,3204.0
2023-11-10 11:25:00,132.05,132.1,132.0,132.09,3600.0,130.1932,130.2425,130.1439,130.2327,3600.0
2023-11-10 11:30:00,132.04,132.17,132.04,132.17,4800.0,130.1834,130.3115,130.1834,130.3115,4800.0
2023-11-10 11:35:00,132.23,132.26,132.17,132.22,5276.0,130.3707,130.4003,130.3115,130.3608,5276.0
2023-11-10 11:40:00,132.33,132.42,132.33,132.42,800.0,130.4693,130.558,130.4693,130.558,800.0
2023-11-10 11:45:00,132.44,132.44,132.32,132.35,3680.0,130.5777,130.5777,130.4594,130.489,3680.0
2023-11-10 11:50:00,132.35,132.35,132.35,132.35,0.0,130.489,130.489,130.489,130.489,0.0
2023-11-10 11:55:00,132.33,132.33,132.17,132.2,4000.0,130.4693,130.4693,130.3115,130.3411,4000.0
2023-11-10 12:00:00,132.37,132.37,132.37,132.37,1600.0,130.5087,130.5087,130.5087,130.5087,1600.0
2023-11-10 12:05:00,132.37,132.37,132.37,132.37,0.0,130.5087,130.5087,130.5087,130.5087,0.0
2023-11-10 12:10:00,132.32,132.32,132.32,132.32,800.0,130.4594,130.4594,130.4594,130.4594,800.0
2023-11-10 12:15:00,132.32,132.32,132.32,132.32,0.0,130.4594,130.4594,130.4594,130.4594,0.0
2023-11-10 12:20:00,132.33,132.38,132.24,132.37,2400.0,130.4693,130.5186,130.3805,130.5087,2400.0
2023-11-10 12:25:00,132.34,132.35,132.25,132.25,5200.0,130.4791,130.489,130.3904,130.3904,5200.0
2023-11-10 12:30:00,132.33,132.55,132.29,132.55,5268.0,130.4693,130.6862,130.4298,130.6862,5268.0
2023-11-10 12:35:00,132.65,132.65,132.57,132.57,1000.0,130.7848,130.7848,130.7059,130.7059,1000.0
2023-11-10 12:40:00,132.61,132.67,132.61,132.61,10964.0,130.7453,130.8045,130.7453,130.7453,10964.0
2023-11-10 12:45:00,132.7,132.77,132.66,132.69,2400.0,130.8341,130.9031,130.7946,130.8242,2400.0
2023-11-10 12:50:00,132.74,132.79,132.64,132.79,3372.0,130.8735,130.9228,130.7749,130.9228,3372.0
2023-11-10 12:55:00,132.73,132.79,132.73,132.79,800.0,130.8637,130.9228,130.8637,130.9228,800.0
2023-11-10 13:00:00,132.8,132.8,132.73,132.74,1600.0,130.9327,130.9327,130.8637,130.8735,1600.0
2023-11-10 13:05:00,132.69,132.75,132.63,132.63,3680.0,130.8242,130.8834,130.7651,130.7651,3680.0
2023-11-10 13:10:00,132.61,132.68,132.59,132.64,6980.0,130.7453,130.8144,130.7256,130.7749,6980.0
2023-11-10 13:15:00,132.68,132.68,132.64,132.64,1200.0,130.8144,130.8144,130.7749,130.7749,1200.0
2023-11-10 13:20:00,132.6,132.68,132.49,132.67,4804.0,130.7355,130.8144,130.627,130.8045,4804.0
2023-11-10 13:25:00,132.64,132.64,132.55,132.55,4948.0,130.7749,130.7749,130.6862,130.6862,4948.0
2023-11-10 13:30:00,132.54,132.54,132.4,132.4,11980.0,130.6763,130.6763,130.5383,130.5383,11980.0
2023-11-10 13:35:00,132.64,132.78,132.64,132.78,4484.0,130.7749,130.913,130.7749,130.913,4484.0
2023-11-10 13:40:00,132.85,133.02,132.85,132.94,5600.0,130.982,131.1496,130.982,131.0707,5600.0
2023-11-10 13:45:00,132.94,133.01,132.94,133.01,1200.0,131.0707,131.1397,131.0707,131.1397,1200.0
2023-11-10 13:50:00,132.93,132.93,132.89,132.89,800.0,131.0608,131.0608,131.0214,131.0214,800.0
2023-11-10 13:55:00,132.97,132.97,132.97,132.97,400.0,131.1003,131.1003,131.1003,131.1003,400.0
2023-11-10 14:00:00,132.98,132.98,132.85,132.86,2800.0,131.1101,131.1101,130.982,130.9918,2800.0
2023-11-10 14:05:00,132.89,133.02,132.89,132.97,2800.0,131.0214,131.1496,131.0214,131.1003,2800.0
2023-11-10 14:10:00,132.98,133.07,132.98,133.07,2400.0,131.1101,131.1989,131.1101,131.1989,2400.0
2023-11-10 14:15:00,133.11,133.26,133.09,133.19,7228.0,131.2383,131.3862,131.2186,131.3172,7228.0
2023-11-10 14:20:00,133.29,133.34,133.14,133.14,2000.0,131.4158,131.4651,131.2679,131.2679,2000.0
2023-11-10 14:25:00,133.03,133.09,133.03,133.09,1880.0,131.1594,131.2186,131.1594,131.2186,1880.0
2023-11-10 14:30:00,133.18,133.22,133.13,133.18,2000.0,131.3073,131.3468,131.258,131.3073,2000.0
2023-11-10 14:35:00,133.12,133.19,133.1,133.19,1600.0,131.2482,131.3172,131.2285,131.3172,1600.0
2023-11-10 14:40:00,133.17,133.33,133.15,133.33,4236.0,131.2975,131.4552,131.2778,131.4552,4236.0
2023-11-10 14:45:00,133.22,133.22,133.17,133.17,1600.0,131.3468,131.3468,131.2975,131.2975,1600.0
2023-11-10 14:50:00,133.18,133.18,133.12,133.16,3116.0,131.3073,131.3073,131.2482,131.2876,3116.0
2023-11-10 14:55:00,133.16,133.16,133.16,133.16,436.0,131.2876,131.2876,131.2876,131.2876,436.0
2023-11-10 15:00:00,133.2,133.2,133.11,133.14,3200.0,131.327,131.327,131.2383,131.2679,3200.0
2023-11-10 15:05:00,133.13,133.21,133.13,133.19,3548.0,131.258,131.3369,131.258,131.3172,3548.0
2023-11-10 15:10:00,133.26,133.26,133.15,133.23,7036.0,131.3862,131.3862,131.2778,131.3566,7036.0
2023-11-10 15:15:00,133.17,133.26,133.16,133.26,3896.0,131.2975,131.3862,131.2876,131.3862,3896.0
2023-11-10 15:20:00,133.33,133.39,133.28,133.28,6056.0,131.4552,131.5144,131.4059,131.4059,6056.0
2023-11-10 15:25:00,133.3,133.39,133.3,133.39,2872.0,131.4256,131.5144,131.4256,131.5144,2872.0
2023-11-10 15:30:00,133.39,133.39,133.28,133.28,5004.0,131.5144,131.5144,131.4059,131.4059,5004.0
2023-11-10 15:35:00,133.28,133.5,133.28,133.41,5312.0,131.4059,131.6228,131.4059,131.5341,5312.0
2023-11-10 15:40:00,133.39,133.43,133.38,133.43,5304.0,131.5144,131.5538,131.5045,131.5538,5304.0
2023-11-10 15:45:00,133.38,133.52,133.37,133.44,8444.0,131.5045,131.6425,131.4947,131.5637,8444.0
2023-11-10 15:50:00,133.52,133.52,133.4,133.4,10748.0,131.6425,131.6425,131.5242,131.5242,10748.0
2023-11-10 15:55:00,133.33,133.37,133.24,133.29,22660.0,131.4552,131.4947,131.3665,131.4158,22660.0
2023-11-13 09:30:00,133.23,133.38,132.65,132.89,26996.0,131.3566,131.5045,130.7848,131.0214,26996.0
2023-11-13 09:35:00,133.7,133.85,133.57,133.85,3200.0,131.82,131.9679,131.6918,131.9679,3200.0
2023-11-13 09:40:00,133.82,133.83,133.6,133.83,8044.0,131.9383,131.9482,131.7214,131.9482,8044.0
2023-11-13 09:45:00,133.8,133.8,133.42,133.42,3600.0,131.9186,131.9186,131.544,131.544,3600.0
2023-11-13 09:50:00,133.45,133.64,133.45,133.64,2000.0,131.5735,131.7609,131.5735,131.7609,2000.0
2023-11-13 09:55:00,133.78,133.78,133.59,133.71,4000.0,131.8989,131.8989,131.7116,131.8299,4000.0
2023-11-13 10:00:00,133.58,133.58,133.35,133.56,6932.0,131.7017,131.7017,131.4749,131.682,6932.0
2023-11-13 10:05:00,133.44,133.64,133.44,133.56,5588.0,131.5637,131.7609,131.5637,131.682,5588.0
2023-11-13 10:10:00,133.6,133.6,133.56,133.56,800.0,131.7214,131.7214,131.682,131.682,800.0
2023-11-13 10:15:00,133.67,133.67,133.67,133.67,400.0,131.7904,131.7904,131.7904,131.7904,400.0
2023-11-13 10:20:00,133.31,133.35,133.26,133.26,2400.0,131.4355,131.4749,131.3862,131.3862,2400.0
2023-11-13 10:25:00,133.35,133.42,133.34,133.42,1496.0,131.4749,131.544,131.4651,131.544,1496.0
2023-11-13 10:30:00,133.46,133.53,133.46,133.48,2000.0,131.5834,131.6524,131.5834,131.6031,2000.0
2023-11-13 10:35:00,133.6,133.6,133.6,133.6,400.0,131.7214,131.7214,131.7214,131.7214,400.0
2023-11-13 10:40:00,133.58,133.68,133.57,133.68,1600.0,131.7017,131.8003,131.6918,131.8003,1600.0
2023-11-13 10:45:00,133.58,133.8,133.58,133.8,3956.0,131.7017,131.9186,131.7017,131.9186,3956.0
2023-11-13 10:50:00,133.72,133.72,133.69,133.69,1400.0,131.8397,131.8397,131.8102,131.8102,1400.0
2023-11-13 10:55:00,133.96,133.96,133.85,133.85,1200.0,132.0764,132.0764,131.9679,131.9679,1200.0
2023-11-13 11:00:00,133.83,133.86,133.73,133.73,2464.0,131.9482,131.9778,131.8496,131.8496,2464.0
2023-11-13 11:05:00,133.72,133.73,133.72,133.72,400.0,131.8397,131.8496,131.8397,131.8397,400.0
2023-11-13 11:10:00,133.79,133.79,133.79,133.79,800.0,131.9088,131.9088,131.9088,131.9088,800.0
2023-11-13 11:15:00,133.77,133.83,133.71,133.71,3188.0,131.889,131.9482,131.8299,131.8299,3188.0
2023-11-13 11:20:00,133.85,133.98,133.85,133.98,2000.0,131.9679,132.0961,131.9679,132.0961,2000.0
2023-11-13 11:25:00,134.05,134.05,133.99,134.01,2800.0,132.1651,132.1651,132.1059,132.1257,2800.0
2023-11-13 11:30:00,134.08,134.08,133.89,133.89,4420.0,132.1947,132.1947,132.0073,132.0073,4420.0
2023-11-13 11:35:00,133.89,133.89,133.89,133.89,0.0,132.0073,132.0073,132.0073,132.0073,0.0
2023-11-13 11:40:00,133.73,133.82,133.73,133.82,1600.0,131.8496,131.9383,131.8496,131.9383,1600.0
2023-11-13 11:45:00,133.9,133.97,133.87,133.87,2800.0,132.0172,132.0862,131.9876,131.9876,2800.0
2023-11-13 11:50:00,133.94,133.94,133.94,133.94,1212.0,132.0566,132.0566,132.0566,132.0566,1212.0
2023-11-13 11:55:00,133.89,133.92,133.82,133.82,2212.0,132.0073,132.0369,131.9383,131.9383,2212.0
2023-11-13 12:00:00,133.91,133.95,133.9,133.95,3600.0,132.0271,132.0665,132.0172,132.0665,3600.0
2023-11-13 12:05:00,133.95,133.95,133.95,133.95,0.0,132.0665,132.0665,132.0665,132.0665,0.0
2023-11-13 12:10:00,133.83,133.83,133.83,133.83,400.0,131.9482,131.9482,131.9482,131.9482,400.0
2023-11-13 12:15:00,133.85,133.9,133.83,133.88,2000.0,131.9679,132.0172,131.9482,131.9975,2000.0
2023-11-13 12:20:00,133.9,133.9,133.9,133.9,800.0,132.0172,132.0172,132.0172,132.0172,800.0
2023-11-13 12:25:00,133.88,133.88,133.88,133.88,400.0,131.9975,131.9975,131.9975,131.9975,400.0
2023-11-13 12:30:00,133.88,133.88,133.82,133.88,1600.0,131.9975,131.9975,131.9383,131.9975,1600.0
2023-11-13 12:35:00,133.99,133.99,133.98,133.98,2596.0,132.1059,132.1059,132.0961,132.0961,2596.0
2023-11-13 12:40:00,133.99,134.04,133.99,134.03,3084.0,132.1059,132.1552,132.1059,132.1454,3084.0
2023-11-13 12:45:00,133.94,133.94,133.9,133.9,2020.0,132.0566,132.0566,132.0172,132.0172,2020.0
2023-11-13 12:50:00,133.94,133.94,133.86,133.86,1432.0,132.0566,132.0566,131.9778,131.9778,1432.0
2023-11-13 12:55:00,133.87,133.94,133.87,133.88,2788.0,131.9876,132.0566,131.9876,131.9975,2788.0
2023-11-13 13:00:00,133.86,133.88,133.83,133.83,2340.0,131.9778,131.9975,131.9482,131.9482,2340.0
2023-11-13 13:05:00,133.87,133.91,133.87,133.91,1600.0,131.9876,132.0271,131.9876,132.0271,1600.0
2023-11-13 13:10:00,133.85,133.94,133.85,133.94,4144.0,131.9679,132.0566,131.9679,132.0566,4144.0
2023-11-13 13:15:00,133.94,134.12,133.94,134.12,1800.0,132.0566,132.2341,132.0566,132.2341,1800.0
2023-11-13 13:20:00,134.04,134.21,134.01,134.16,3200.0,132.1552,132.3228,132.1257,132.2735,3200.0
2023-11-13 13:25:00,134.04,134.04,134.04,134.04,400.0,132.1552,132.1552,132.1552,132.1552,400.0
2023-11-13 13:30:00,133.96,133.96,133.89,133.89,1200.0,132.0764,132.0764,132.0073,132.0073,1200.0
2023-11-13 13:35:00,133.95,133.95,133.95,133.95,800.0,132.0665,132.0665,132.0665,132.0665,800.0
2023-11-13 13:40:00,133.99,134.13,133.99,134.13,800.0,132.1059,132.244,132.1059,132.244,800.0
2023-11-13 13:45:00,134.09,134.09,133.98,134.01,2800.0,132.2045,132.2045,132.0961,132.1257,2800.0
2023-11-13 13:50:00,133.96,133.96,133.89,133.93,9836.0,132.0764,132.0764,132.0073,132.0468,9836.0
2023-11-13 13:55:00,133.88,133.91,133.75,133.79,10400.0,131.9975,132.0271,131.8693,131.9088,10400.0
2023-11-13 14:00:00,133.79,133.92,133.7,133.91,6648.0,131.9088,132.0369,131.82,132.0271,6648.0
2023-11-13 14:05:00,133.86,133.92,133.86,133.92,800.0,131.9778,132.0369,131.9778,132.0369,800.0
2023-11-13 14:10:00,133.95,134.05,133.95,134.05,2000.0,132.0665,132.1651,132.0665,132.1651,2000.0
2023-11-13 14:15:00,134.05,134.05,133.96,133.96,4800.0,132.1651,132.1651,132.0764,132.0764,4800.0
2023-11-13 14:20:00,133.96,134.01,133.92,134.01,13712.0,132.0764,132.1257,132.0369,132.1257,13712.0
2023-11-13 14:25:00,134.11,134.11,134.11,134.11,400.0,132.2243,132.2243,132.2243,132.2243,400.0
2023-11-13 14:30:00,134.17,134.17,134.17,134.17,800.0,132.2834,132.2834,132.2834,132.2834,800.0
2023-11-13 14:35:00,134.17,134.21,134.15,134.15,4000.0,132.2834,132.3228,132.2637,132.2637,4000.0
2023-11-13 14:40:00,134.1,134.21,134.1,134.13,2412.0,132.2144,132.3228,132.2144,132.244,2412.0
2023-11-13 14:45:00,134.12,134.23,134.1,134.1,2000.0,132.2341,132.3426,132.2144,132.2144,2000.0
2023-11-13 14:50:00,134.16,134.18,134.13,134.14,2000.0,132.2735,132.2933,132.244,132.2538,2000.0
2023-11-13 14:55:00,134.13,134.18,134.13,134.18,1600.0,132.244,132.2933,132.244,132.2933,1600.0
2023-11-13 15:00:00,134.12,134.13,133.88,134.0,16800.0,132.2341,132.244,131.9975,132.1158,16800.0
2023-11-13 15:05:00,134.02,134.05,134.02,134.04,1200.0,132.1355,132.1651,132.1355,132.1552,1200.0
2023-11-13 15:10:00,134.06,134.11,134.06,134.1,5088.0,132.175,132.2243,132.175,132.2144,5088.0
2023-11-13 15:15:00,134.06,134.06,134.06,134.06,400.0,132.175,132.175,132.175,132.175,400.0
2023-11-13 15:20:00,134.06,134.25,134.06,134.25,8420.0,132.175,132.3623,132.175,132.3623,8420.0
2023-11-13 15:25:00,134.29,134.4,134.29,134.39,3600.0,132.4017,132.5102,132.4017,132.5003,3600.0
2023-11-13 15:30:00,134.3,134.37,134.3,134.35,4200.0,132.4116,132.4806,132.4116,132.4609,4200.0
2023-11-13 15:35:00,134.31,134.32,134.18,134.23,8928.0,132.4214,132.4313,132.2933,132.3426,8928.0
2023-11-13 15:40:00,134.21,134.21,134.14,134.2,6128.0,132.3228,132.3228,132.2538,132.313,6128.0
2023-11-13 15:45:00,134.2,134.2,134.12,134.14,8492.0,132.313,132.313,132.2341,132.2538,8492.0
2023-11-13 15:50:00,134.21,134.21,134.03,134.1,7108.0,132.3228,132.3228,132.1454,132.2144,7108.0
2023-11-13 15:55:00,134.2,134.2,133.97,134.07,40652.0,132.313,132.313,132.0862,132.1848,40652.0
2023-11-14 09:30:00,135.9,136.48,135.44,135.64,28844.0,134.32,134.8933,133.8654,134.0631,28844.0
2023-11-14 09:35:00,135.18,135.95,135.07,135.07,3812.0,133.6084,134.3695,133.4997,133.4997,3812.0
2023-11-14 09:40:00,135.41,135.67,135.23,135.23,5216.0,133.8357,134.0927,133.6578,133.6578,5216.0
2023-11-14 09:45:00,135.36,135.63,135.36,135.49,4604.0,133.7863,134.0532,133.7863,133.9148,4604.0
2023-11-14 09:50:00,135.9,136.04,135.59,135.59,7704.0,134.32,134.4584,134.0137,134.0137,7704.0
2023-11-14 09:55:00,135.7,135.7,135.38,135.57,5072.0,134.1224,134.1224,133.8061,133.9939,5072.0
2023-11-14 10:00:00,135.54,135.96,135.54,135.84,7004.0,133.9642,134.3793,133.9642,134.2607,7004.0
2023-11-14 10:05:00,135.93,135.99,135.79,135.99,3800.0,134.3497,134.409,134.2113,134.409,3800.0
2023-11-14 10:10:00,136.01,136.01,135.83,135.99,3200.0,134.4288,134.4288,134.2509,134.409,3200.0
2023-11-14 10:15:00,135.86,136.03,135.86,136.03,4000.0,134.2805,134.4485,134.2805,134.4485,4000.0
2023-11-14 10:20:00,135.94,136.1,135.94,136.1,1700.0,134.3596,134.5177,134.3596,134.5177,1700.0
2023-11-14 10:25:00,136.14,136.29,136.14,136.29,4044.0,134.5573,134.7055,134.5573,134.7055,4044.0
2023-11-14 10:30:00,136.34,136.39,136.34,136.39,1324.0,134.7549,134.8043,134.7549,134.8043,1324.0
2023-11-14 10:35:00,136.37,136.45,136.37,136.44,2800.0,134.7846,134.8637,134.7846,134.8538,2800.0
2023-11-14 10:40:00,136.43,136.45,136.31,136.39,5488.0,134.8439,134.8637,134.7253,134.8043,5488.0
2023-11-14 10:45:00,136.44,136.44,136.14,136.14,14312.0,134.8538,134.8538,134.5573,134.5573,14312.0
2023-11-14 10:50:00,136.22,136.26,136.22,136.26,1140.0,134.6363,134.6759,134.6363,134.6759,1140.0
2023-11-14 10:55:00,136.2,136.26,136.17,136.2,3600.0,134.6166,134.6759,134.5869,134.6166,3600.0
2023-11-14 11:00:00,136.16,136.16,136.1,136.1,800.0,134.577,134.577,134.5177,134.5177,800.0
2023-11-14 11:05:00,136.0,136.0,135.82,135.82,2100.0,134.4189,134.4189,134.241,134.241,2100.0
2023-11-14 11:10:00,135.79,135.93,135.79,135.93,2696.0,134.2113,134.3497,134.2113,134.3497,2696.0
2023-11-14 11:15:00,135.95,136.02,135.85,136.01,6856.0,134.3695,134.4387,134.2706,134.4288,6856.0
2023-11-14 11:20:00,135.82,135.86,135.74,135.86,3600.0,134.241,134.2805,134.1619,134.2805,3600.0
2023-11-14 11:25:00,135.93,135.93,135.93,135.93,400.0,134.3497,134.3497,134.3497,134.3497,400.0
2023-11-14 11:30:00,136.02,136.16,136.02,136.09,2400.0,134.4387,134.577,134.4387,134.5078,2400.0
2023-11-14 11:35:00,136.06,136.12,136.06,136.12,1840.0,134.4782,134.5375,134.4782,134.5375,1840.0
2023-11-14 11:40:00,136.15,136.2,136.14,136.17,3308.0,134.5671,134.6166,134.5573,134.5869,3308.0
2023-11-14 11:45:00,136.25,136.25,136.19,136.19,2000.0,134.666,134.666,134.6067,134.6067,2000.0
2023-11-14 11:50:00,136.03,136.15,136.03,136.15,800.0,134.4485,134.5671,134.4485,134.5671,800.0
2023-11-14 11:55:00,136.15,136.17,136.13,136.17,1200.0,134.5671,134.5869,134.5474,134.5869,1200.0
2023-11-14 12:00:00,136.2,136.46,136.2,136.41,3200.0,134.6166,134.8735,134.6166,134.8241,3200.0
2023-11-14 12:05:00,136.33,136.43,136.31,136.41,4752.0,134.745,134.8439,134.7253,134.8241,4752.0
2023-11-14 12:10:00,136.35,136.44,136.27,136.37,7200.0,134.7648,134.8538,134.6857,134.7846,7200.0
2023-11-14 12:15:00,136.3,136.3,136.23,136.23,1704.0,134.7154,134.7154,134.6462,134.6462,1704.0
2023-11-14 12:20:00,136.24,136.24,136.09,136.09,3012.0,134.6561,134.6561,134.5078,134.5078,3012.0
2023-11-14 12:25:00,136.08,136.08,136.06,136.06,1200.0,134.498,134.498,134.4782,134.4782,1200.0
2023-11-14 12:30:00,136.16,136.16,136.14,136.15,1600.0,134.577,134.577,134.5573,134.5671,1600.0
2023-11-14 12:35:00,136.16,136.23,136.16,136.23,800.0,134.577,134.6462,134.577,134.6462,800.0
2023-11-14 12:40:00,136.2,136.2,136.2,136.2,400.0,134.6166,134.6166,134.6166,134.6166,400.0
2023-11-14 12:45:00,136.2,136.2,136.2,136.2,0.0,134.6166,134.6166,134.6166,134.6166,0.0
2023-11-14 12:50:00,136.28,136.32,136.28,136.31,1200.0,134.6956,134.7352,134.6956,134.7253,1200.0
2023-11-14 12:55:00,136.34,136.34,136.34,136.34,800.0,134.7549,134.7549,134.7549,134.7549,800.0
2023-11-14 13:00:00,136.39,136.39,136.39,136.39,1300.0,134.8043,134.8043,134.8043,134.8043,1300.0
2023-11-14 13:05:00,136.52,136.52,136.43,136.43,1620.0,134.9328,134.9328,134.8439,134.8439,1620.0
2023-11-14 13:10:00,136.43,136.43,136.43,136.43,800.0,134.8439,134.8439,134.8439,134.8439,800.0
2023-11-14 13:15:00,136.43,136.43,136.42,136.42,800.0,134.8439,134.8439,134.834,134.834,800.0
2023-11-14 13:20:00,136.5,136.5,136.47,136.47,4400.0,134.9131,134.9131,134.8834,134.8834,4400.0
2023-11-14 13:25:00,136.42,136.42,136.42,136.42,1464.0,134.834,134.834,134.834,134.834,1464.0
2023-11-14 13:30:00,136.55,136.59,136.48,136.51,24800.0,134.9625,135.002,134.8933,134.923,24800.0
2023-11-14 13:35:00,136.52,136.52,136.52,136.52,800.0,134.9328,134.9328,134.9328,134.9328,800.0
2023-11-14 13:40:00,136.54,136.57,136.48,136.57,7244.0,134.9526,134.9823,134.8933,134.9823,7244.0
2023-11-14 13:45:00,136.5,136.5,136.5,136.5,1200.0,134.9131,134.9131,134.9131,134.9131,1200.0
2023-11-14 13:50:00,136.48,136.49,136.43,136.45,3940.0,134.8933,134.9032,134.8439,134.8637,3940.0
2023-11-14 13:55:00,136.41,136.41,136.41,136.41,1240.0,134.8241,134.8241,134.8241,134.8241,1240.0
2023-11-14 14:00:00,136.4,136.4,136.39,136.39,800.0,134.8142,134.8142,134.8043,134.8043,800.0
2023-11-14 14:05:00,136.32,136.34,136.22,136.29,3600.0,134.7352,134.7549,134.6363,134.7055,3600.0
2023-11-14 14:10:00,136.27,136.34,136.27,136.34,1200.0,134.6857,134.7549,134.6857,134.7549,1200.0
2023-11-14 14:15:00,136.29,136.32,136.28,136.32,2100.0,134.7055,134.7352,134.6956,134.7352,2100.0
2023-11-14 14:20:00,136.37,136.37,136.36,136.36,800.0,134.7846,134.7846,134.7747,134.7747,800.0
2023-11-14 14:25:00,136.41,136.57,136.41,136.57,2180.0,134.8241,134.9823,134.8241,134.9823,2180.0
2023-11-14 14:30:00,136.57,136.63,136.57,136.6,2400.0,134.9823,135.0416,134.9823,135.0119,2400.0
2023-11-14 14:35:00,136.66,136.69,136.6,136.69,2800.0,135.0712,135.1009,135.0119,135.1009,2800.0
2023-11-14 14:40:00,136.74,136.75,136.68,136.71,3200.0,135.1503,135.1602,135.091,135.1206,3200.0
2023-11-14 14:45:00,136.76,136.76,136.71,136.71,1600.0,135.17,135.17,135.1206,135.1206,1600.0
2023-11-14 14:50:00,136.76,136.85,136.76,136.85,800.0,135.17,135.259,135.17,135.259,800.0
2023-11-14 14:55:00,136.87,136.89,136.84,136.87,4000.0,135.2788,135.2985,135.2491,135.2788,4000.0
2023-11-14 15:00:00,136.83,136.94,136.83,136.89,2432.0,135.2392,135.348,135.2392,135.2985,2432.0
2023-11-14 15:05:00,136.88,136.99,136.86,136.99,3200.0,135.2887,135.3974,135.2689,135.3974,3200.0
2023-11-14 15:10:00,136.98,137.07,136.96,137.03,4400.0,135.3875,135.4764,135.3677,135.4369,4400.0
2023-11-14 15:15:00,137.03,137.03,136.97,136.97,3600.0,135.4369,135.4369,135.3776,135.3776,3600.0
2023-11-14 15:20:00,136.93,136.93,136.86,136.86,4800.0,135.3381,135.3381,135.2689,135.2689,4800.0
2023-11-14 15:25:00,136.83,136.83,136.82,136.82,1608.0,135.2392,135.2392,135.2294,135.2294,1608.0
2023-11-14 15:30:00,136.82,136.92,136.81,136.87,8852.0,135.2294,135.3282,135.2195,135.2788,8852.0
2023-11-14 15:35:00,136.83,136.85,136.8,136.83,4976.0,135.2392,135.259,135.2096,135.2392,4976.0
2023-11-14 15:40:00,136.83,136.87,136.71,136.71,9332.0,135.2392,135.2788,135.1206,135.1206,9332.0
2023-11-14 15:45:00,136.7,136.74,136.64,136.65,6500.0,135.1107,135.1503,135.0514,135.0613,6500.0
2023-11-14 15:50:00,136.59,136.75,136.46,136.64,17268.0,135.002,135.1602,134.8735,135.0514,17268.0
2023-11-14 15:55:00,136.7,136.7,136.53,136.64,29972.0,135.1107,135.1107,134.9427,135.0514,29972.0
2023-11-15 09:30:00,137.23,137.23,136.75,136.75,15468.0,135.6346,135.6346,135.1602,135.1602,15468.0
2023-11-15 09:35:00,137.14,137.26,137.08,137.18,4800.0,135.5456,135.6642,135.4863,135.5852,4800.0
2023-11-15 09:40:00,137.13,137.13,136.62,136.62,7788.0,135.5357,135.5357,135.0317,135.0317,7788.0
2023-11-15 09:45:00,136.68,136.93,136.68,136.82,25168.0,135.091,135.3381,135.091,135.2294,25168.0
2023-11-15 09:50:00,136.81,137.08,136.74,136.96,17168.0,135.2195,135.4863,135.1503,135.3677,17168.0
2023-11-15 09:55:00,137.09,137.24,137.09,137.22,2976.0,135.4962,135.6445,135.4962,135.6247,2976.0
2023-11-15 10:00:00,137.42,137.65,137.37,137.65,7584.0,135.8224,136.0497,135.773,136.0497,7584.0
2023-11-15 10:05:00,137.55,137.58,137.33,137.33,5020.0,135.9509,135.9805,135.7334,135.7334,5020.0
2023-11-15 10:10:00,137.35,137.46,137.35,137.39,4888.0,135.7532,135.8619,135.7532,135.7927,4888.0
2023-11-15 10:15:00,137.35,137.44,137.33,137.38,13512.0,135.7532,135.8421,135.7334,135.7828,13512.0
2023-11-15 10:20:00,137.39,137.39,137.28,137.28,2448.0,135.7927,135.7927,135.684,135.684,2448.0
2023-11-15 10:25:00,137.24,137.42,137.24,137.39,2800.0,135.6445,135.8224,135.6445,135.7927,2800.0
2023-11-15 10:30:00,137.37,137.38,137.19,137.19,6620.0,135.773,135.7828,135.595,135.595,6620.0
2023-11-15 10:35:00,137.17,137.17,136.99,136.99,9064.0,135.5753,135.5753,135.3974,135.3974,9064.0
2023-11-15 10:40:00,136.99,137.13,136.92,137.13,4400.0,135.3974,135.5357,135.3282,135.5357,4400.0
2023-11-15 10:45:00,137.08,137.19,137.07,137.16,9592.0,135.4863,135.595,135.4764,135.5654,9592.0
2023-11-15 10:50:00,137.16,137.16,137.16,137.16,0.0,135.5654,135.5654,135.5654,135.5654,0.0
2023-11-15 10:55:00,137.27,137.39,137.26,137.39,10496.0,135.6741,135.7927,135.6642,135.7927,10496.0
2023-11-15 11:00:00,137.44,137.46,137.25,137.25,27256.0,135.8421,135.8619,135.6544,135.6544,27256.0
2023-11-15 11:05:00,137.23,137.28,137.21,137.28,6852.0,135.6346,135.684,135.6148,135.684,6852.0
2023-11-15 11:10:00,137.34,137.34,137.17,137.18,9448.0,135.7433,135.7433,135.5753,135.5852,9448.0
2023-11-15 11:15:00,137.17,137.21,137.13,137.14,4240.0,135.5753,135.6148,135.5357,135.5456,4240.0
2023-11-15 11:20:00,137.2,137.27,137.2,137.27,2400.0,135.6049,135.6741,135.6049,135.6741,2400.0
2023-11-15 11:25:00,137.25,137.32,137.19,137.22,19284.0,135.6544,135.7235,135.595,135.6247,19284.0
2023-11-15 11:30:00,137.16,137.19,137.16,137.19,800.0,135.5654,135.595,135.5654,135.595,800.0
2023-11-15 11:35:00,137.24,137.24,137.1,137.11,11408.0,135.6445,135.6445,135.5061,135.516,11408.0
2023-11-15 11:40:00,137.1,137.19,137.09,137.11,16440.0,135.5061,135.595,135.4962,135.516,16440.0
2023-11-15 11:45:00,137.13,137.25,137.13,137.23,5152.0,135.5357,135.6544,135.5357,135.6346,5152.0
2023-11-15 11:50:00,137.18,137.26,137.17,137.17,12688.0,135.5852,135.6642,135.5753,135.5753,12688.0
2023-11-15 11:55:00,137.22,137.29,137.21,137.29,2400.0,135.6247,135.6939,135.6148,135.6939,2400.0
2023-11-15 12:00:00,137.39,137.39,137.33,137.33,3200.0,135.7927,135.7927,135.7334,135.7334,3200.0
2023-11-15 12:05:00,137.28,137.37,137.28,137.36,3624.0,135.684,135.773,135.684,135.7631,3624.0
2023-11-15 12:10:00,137.35,137.35,137.28,137.32,3772.0,135.7532,135.7532,135.684,135.7235,3772.0
2023-11-15 12:15:00,137.31,137.31,137.31,137.31,1236.0,135.7137,135.7137,135.7137,135.7137,1236.0
2023-11-15 12:20:00,137.31,137.37,137.31,137.34,8396.0,135.7137,135.773,135.7137,135.7433,8396.0
2023-11-15 12:25:00,137.38,137.41,137.37,137.39,2740.0,135.7828,135.8125,135.773,135.7927,2740.0
2023-11-15 12:30:00,137.45,137.52,137.41,137.44,3200.0,135.852,135.9212,135.8125,135.8421,3200.0
2023-11-15 12:35:00,137.51,137.51,137.41,137.41,9200.0,135.9113,135.9113,135.8125,135.8125,9200.0
2023-11-15 12:40:00,137.42,137.46,137.38,137.4,6476.0,135.8224,135.8619,135.7828,135.8026,6476.0
2023-11-15 12:45:00,137.43,137.43,137.37,137.4,2528.0,135.8323,135.8323,135.773,135.8026,2528.0
2023-11-15 12:50:00,137.43,137.45,137.4,137.43,5600.0,135.8323,135.852,135.8026,135.8323,5600.0
2023-11-15 12:55:00,137.37,137.45,137.37,137.39,4800.0,135.773,135.852,135.773,135.7927,4800.0
2023-11-15 13:00:00,137.4,137.44,137.4,137.43,5892.0,135.8026,135.8421,135.8026,135.8323,5892.0
2023-11-15 13:05:00,137.42,137.43,137.34,137.42,5640.0,135.8224,135.8323,135.7433,135.8224,5640.0
2023-11-15 13:10:00,137.41,137.43,137.37,137.41,2860.0,135.8125,135.8323,135.773,135.8125,2860.0
2023-11-15 13:15:00,137.41,137.47,137.4,137.43,9028.0,135.8125,135.8718,135.8026,135.8323,9028.0
2023-11-15 13:20:00,137.5,137.59,137.5,137.57,8484.0,135.9014,135.9904,135.9014,135.9706,8484.0
2023-11-15 13:25:00,137.63,137.64,137.59,137.63,5200.0,136.0299,136.0398,135.9904,136.0299,5200.0
2023-11-15 13:30:00,137.61,137.64,137.58,137.58,5952.0,136.0102,136.0398,135.9805,135.9805,5952.0
2023-11-15 13:35:00,137.63,137.69,137.6,137.69,2800.0,136.0299,136.0892,136.0003,136.0892,2800.0
2023-11-15 13:40:00,137.71,137.76,137.67,137.67,12748.0,136.109,136.1584,136.0695,136.0695,12748.0
2023-11-15 13:45:00,137.69,137.7,137.59,137.59,18156.0,136.0892,136.0991,135.9904,135.9904,18156.0
2023-11-15 13:50:00,137.63,137.65,137.61,137.62,4800.0,136.0299,136.0497,136.0102,136.0201,4800.0
2023-11-15 13:55:00,137.62,137.9,137.62,137.74,13032.0,136.0201,136.2968,136.0201,136.1387,13032.0
2023-11-15 14:00:00,137.72,137.83,137.68,137.83,3944.0,136.1189,136.2276,136.0794,136.2276,3944.0
2023-11-15 14:05:00,137.82,137.85,137.79,137.83,8080.0,136.2177,136.2474,136.1881,136.2276,8080.0
2023-11-15 14:10:00,137.78,137.79,137.74,137.79,3400.0,136.1782,136.1881,136.1387,136.1881,3400.0
2023-11-15 14:15:00,137.74,137.74,137.52,137.52,8096.0,136.1387,136.1387,135.9212,135.9212,8096.0
2023-11-15 14:20:00,137.52,137.53,137.46,137.5,9420.0,135.9212,135.9311,135.8619,135.9014,9420.0
2023-11-15 14:25:00,137.45,137.45,137.25,137.35,8396.0,135.852,135.852,135.6544,135.7532,8396.0
2023-11-15 14:30:00,137.54,137.69,137.54,137.66,6000.0,135.941,136.0892,135.941,136.0596,6000.0
2023-11-15 14:35:00,137.7,137.7,137.57,137.6,15848.0,136.0991,136.0991,135.9706,136.0003,15848.0
2023-11-15 14:40:00,137.66,137.66,137.6,137.6,2800.0,136.0596,136.0596,136.0003,136.0003,2800.0
2023-11-15 14:45:00,137.62,137.64,137.42,137.42,6000.0,136.0201,136.0398,135.8224,135.8224,6000.0
2023-11-15 14:50:00,137.39,137.39,137.16,137.21,40956.0,135.7927,135.7927,135.5654,135.6148,40956.0
2023-11-15 14:55:00,137.21,137.4,137.12,137.4,18920.0,135.6148,135.8026,135.5259,135.8026,18920.0
2023-11-15 15:00:00,137.36,137.36,137.23,137.27,12844.0,135.7631,135.7631,135.6346,135.6741,12844.0
2023-11-15 15:05:00,137.23,137.29,137.13,137.14,6400.0,135.6346,135.6939,135.5357,135.5456,6400.0
2023-11-15 15:10:00,137.14,137.27,137.13,137.27,30384.0,135.5456,135.6741,135.5357,135.6741,30384.0
2023-11-15 15:15:00,137.27,137.27,137.18,137.2,4800.0,135.6741,135.6741,135.5852,135.6049,4800.0
2023-11-15 15:20:00,137.23,137.29,137.19,137.26,12508.0,135.6346,135.6939,135.595,135.6642,12508.0
2023-11-15 15:25:00,137.26,137.26,136.94,136.97,17116.0,135.6642,135.6642,135.348,135.3776,17116.0
2023-11-15 15:30:00,136.92,137.06,136.92,136.96,16220.0,135.3282,135.4666,135.3282,135.3677,16220.0
2023-11-15 15:35:00,136.95,137.1,136.95,137.09,4412.0,135.3578,135.5061,135.3578,135.4962,4412.0
2023-11-15 15:40:00,137.1,137.16,137.05,137.1,18804.0,135.5061,135.5654,135.4567,135.5061,18804.0
2023-11-15 15:45:00,137.05,137.16,136.93,136.95,20512.0,135.4567,135.5654,135.3381,135.3578,20512.0
2023-11-15 15:50:00,136.82,137.02,136.61,136.61,39552.0,135.2294,135.427,135.0218,135.0218,39552.0
2023-11-15 15:55:00,136.59,136.92,136.59,136.85,100768.0,135.002,135.3282,135.002,135.259,100768.0
2023-11-16 09:30:00,137.5,137.87,137.16,137.32,24616.0,135.9014,136.2671,135.5654,135.7235,24616.0
2023-11-16 09:35:00,137.53,137.53,137.43,137.43,1140.0,135.9311,135.9311,135.8323,135.8323,1140.0
2023-11-16 09:40:00,137.6,137.99,137.37,137.74,12176.0,136.0003,136.3857,135.773,136.1387,12176.0
2023-11-16 09:45:00,137.69,137.69,137.55,137.67,4800.0,136.0892,136.0892,135.9509,136.0695,4800.0
2023-11-16 09:50:00,137.44,137.63,137.38,137.55,2000.0,135.8421,136.0299,135.7828,135.9509,2000.0
2023-11-16 09:55:00,137.58,137.58,137.43,137.43,1200.0,135.9805,135.9805,135.8323,135.8323,1200.0
2023-11-16 10:00:00,137.47,137.47,137.46,137.47,400.0,135.8718,135.8718,135.8619,135.8718,400.0
2023-11-16 10:05:00,137.22,137.25,137.09,137.25,1200.0,135.6247,135.6544,135.4962,135.6544,1200.0
2023-11-16 10:10:00,137.29,137.38,137.26,137.32,3600.0,135.6939,135.7828,135.6642,135.7235,3600.0
2023-11-16 10:15:00,137.27,137.35,137.19,137.27,20920.0,135.6741,135.7532,135.595,135.6741,20920.0
2023-11-16 10:20:00,137.13,137.22,137.07,137.12,14100.0,135.5357,135.6247,135.4764,135.5259,14100.0
2023-11-16 10:25:00,137.15,137.28,137.07,137.07,5928.0,135.5555,135.684,135.4764,135.4764,5928.0
2023-11-16 10:30:00,137.07,137.1,137.05,137.07,3600.0,135.4764,135.5061,135.4567,135.4764,3600.0
2023-11-16 10:35:00,137.06,137.06,136.92,137.02,6400.0,135.4666,135.4666,135.3282,135.427,6400.0
2023-11-16 10:40:00,136.94,136.97,136.68,136.68,4800.0,135.348,135.3776,135.091,135.091,4800.0
2023-11-16 10:45:00,136.7,137.05,136.7,137.05,4800.0,135.1107,135.4567,135.1107,135.4567,4800.0
2023-11-16 10:50:00,136.97,137.11,136.9,137.11,40160.0,135.3776,135.516,135.3084,135.516,40160.0
2023-11-16 10:55:00,137.11,137.4,137.04,137.4,14840.0,135.516,135.8026,135.4468,135.8026,14840.0
2023-11-16 11:00:00,137.39,137.58,137.29,137.58,8036.0,135.7927,135.9805,135.6939,135.9805,8036.0
2023-11-16 11:05:00,137.58,137.62,137.41,137.41,13104.0,135.9805,136.0201,135.8125,135.8125,13104.0
2023-11-16 11:10:00,137.41,137.56,137.37,137.56,6212.0,135.8125,135.9607,135.773,135.9607,6212.0
2023-11-16 11:15:00,137.57,137.57,137.29,137.29,12580.0,135.9706,135.9706,135.6939,135.6939,12580.0
2023-11-16 11:20:00,137.26,137.56,137.26,137.56,3200.0,135.6642,135.9607,135.6642,135.9607,3200.0
2023-11-16 11:25:00,137.58,137.65,137.57,137.61,5148.0,135.9805,136.0497,135.9706,136.0102,5148.0
2023-11-16 11:30:00,137.61,137.64,137.53,137.62,7372.0,136.0102,136.0398,135.9311,136.0201,7372.0
2023-11-16 11:35:00,137.57,137.6,137.57,137.6,2000.0,135.9706,136.0003,135.9706,136.0003,2000.0
2023-11-16 11:40:00,137.64,137.69,137.6,137.6,9172.0,136.0398,136.0892,136.0003,136.0003,9172.0
2023-11-16 11:45:00,137.58,137.65,137.57,137.6,2760.0,135.9805,136.0497,135.9706,136.0003,2760.0
2023-11-16 11:50:00,137.58,137.66,137.56,137.64,4400.0,135.9805,136.0596,135.9607,136.0398,4400.0
2023-11-16 11:55:00,137.69,137.79,137.6,137.66,6888.0,136.0892,136.1881,136.0003,136.0596,6888.0
2023-11-16 12:00:00,137.72,137.72,137.66,137.7,3200.0,136.1189,136.1189,136.0596,136.0991,3200.0
2023-11-16 12:05:00,137.73,137.73,137.65,137.67,2512.0,136.1288,136.1288,136.0497,136.0695,2512.0
2023-11-16 12:10:00,137.77,137.93,137.63,137.93,38792.0,136.1683,136.3264,136.0299,136.3264,38792.0
2023-11-16 12:15:00,137.93,138.1,137.87,138.09,10404.0,136.3264,136.4945,136.2671,136.4846,10404.0
2023-11-16 12:20:00,138.08,138.08,138.01,138.05,7568.0,136.4747,136.4747,136.4055,136.4451,7568.0
2023-11-16 12:25:00,138.12,138.13,138.05,138.13,5728.0,136.5142,136.5241,136.4451,136.5241,5728.0
2023-11-16 12:30:00,138.16,138.17,138.11,138.17,7016.0,136.5538,136.5637,136.5044,136.5637,7016.0
2023-11-16 12:35:00,138.15,138.3,138.12,138.28,8588.0,136.5439,136.6921,136.5142,136.6724,8588.0
2023-11-16 12:40:00,138.3,138.39,138.29,138.39,10436.0,136.6921,136.7811,136.6823,136.7811,10436.0
2023-11-16 12:45:00,138.4,138.41,138.28,138.32,9356.0,136.791,136.8009,136.6724,136.7119,9356.0
2023-11-16 12:50:00,138.32,138.41,138.26,138.41,4000.0,136.7119,136.8009,136.6526,136.8009,4000.0
2023-11-16 12:55:00,138.46,138.46,138.34,138.41,6400.0,136.8503,136.8503,136.7317,136.8009,6400.0
2023-11-16 13:00:00,138.41,138.48,138.41,138.45,8004.0,136.8009,136.8701,136.8009,136.8404,8004.0
2023-11-16 13:05:00,138.46,138.49,138.42,138.43,6800.0,136.8503,136.8799,136.8107,136.8206,6800.0
2023-11-16 13:10:00,138.43,138.43,138.29,138.29,8104.0,136.8206,136.8206,136.6823,136.6823,8104.0
2023-11-16 13:15:00,138.37,138.43,138.22,138.22,7860.0,136.7613,136.8206,136.6131,136.6131,7860.0
2023-11-16 13:20:00,138.25,138.33,138.25,138.33,3200.0,136.6427,136.7218,136.6427,136.7218,3200.0
2023-11-16 13:25:00,138.44,138.45,138.41,138.41,3200.0,136.8305,136.8404,136.8009,136.8009,3200.0
2023-11-16 13:30:00,138.41,138.46,138.36,138.41,15856.0,136.8009,136.8503,136.7514,136.8009,15856.0
2023-11-16 13:35:00,138.48,138.54,138.44,138.46,6432.0,136.8701,136.9294,136.8305,136.8503,6432.0
2023-11-16 13:40:00,138.44,138.51,138.41,138.5,8088.0,136.8305,136.8997,136.8009,136.8898,8088.0
2023-11-16 13:45:00,138.5,138.57,138.49,138.52,4000.0,136.8898,136.959,136.8799,136.9096,4000.0
2023-11-16 13:50:00,138.54,138.65,138.54,138.61,9200.0,136.9294,137.0381,136.9294,136.9985,9200.0
2023-11-16 13:55:00,138.57,138.59,138.5,138.59,8392.0,136.959,136.9788,136.8898,136.9788,8392.0
2023-11-16 14:00:00,138.58,138.59,138.57,138.58,4400.0,136.9689,136.9788,136.959,136.9689,4400.0
2023-11-16 14:05:00,138.59,138.6,138.57,138.58,6000.0,136.9788,136.9887,136.959,136.9689,6000.0
2023-11-16 14:10:00,138.54,138.6,138.54,138.54,5600.0,136.9294,136.9887,136.9294,136.9294,5600.0
2023-11-16 14:15:00,138.64,138.87,138.64,138.87,14168.0,137.0282,137.2555,137.0282,137.2555,14168.0
2023-11-16 14:20:00,138.85,138.85,138.72,138.72,9632.0,137.2358,137.2358,137.1073,137.1073,9632.0
2023-11-16 14:25:00,138.71,138.8,138.7,138.74,7624.0,137.0974,137.1863,137.0875,137.127,7624.0
2023-11-16 14:30:00,138.73,138.9,138.73,138.9,11028.0,137.1171,137.2852,137.1171,137.2852,11028.0
2023-11-16 14:35:00,138.9,139.0,138.89,138.91,21772.0,137.2852,137.384,137.2753,137.2951,21772.0
2023-11-16 14:40:00,138.95,139.07,138.95,139.07,9276.0,137.3346,137.4532,137.3346,137.4532,9276.0
2023-11-16 14:45:00,139.08,139.09,139.04,139.05,10544.0,137.4631,137.473,137.4235,137.4334,10544.0
2023-11-16 14:50:00,139.04,139.04,138.97,139.0,12856.0,137.4235,137.4235,137.3544,137.384,12856.0
2023-11-16 14:55:00,138.99,139.23,138.96,139.23,13068.0,137.3741,137.6113,137.3445,137.6113,13068.0
2023-11-16 15:00:00,139.21,139.27,139.13,139.13,14080.0,137.5916,137.6509,137.5125,137.5125,14080.0
2023-11-16 15:05:00,139.14,139.24,139.13,139.13,6400.0,137.5224,137.6212,137.5125,137.5125,6400.0
2023-11-16 15:10:00,139.13,139.13,138.96,139.09,8824.0,137.5125,137.5125,137.3445,137.473,8824.0
2023-11-16 15:15:00,139.07,139.07,138.73,138.74,6732.0,137.4532,137.4532,137.1171,137.127,6732.0
2023-11-16 15:20:00,138.79,138.79,138.6,138.7,6088.0,137.1764,137.1764,136.9887,137.0875,6088.0
2023-11-16 15:25:00,138.71,138.71,138.54,138.57,4880.0,137.0974,137.0974,136.9294,136.959,4880.0
2023-11-16 15:30:00,138.55,138.6,138.52,138.6,4896.0,136.9392,136.9887,136.9096,136.9887,4896.0
2023-11-16 15:35:00,138.6,138.63,138.56,138.6,6004.0,136.9887,137.0183,136.9491,136.9887,6004.0
2023-11-16 15:40:00,138.51,138.51,138.51,138.51,400.0,136.8997,136.8997,136.8997,136.8997,400.0
2023-11-16 15:45:00,138.5,138.5,138.38,138.42,12776.0,136.8898,136.8898,136.7712,136.8107,12776.0
2023-11-16 15:50:00,138.43,138.51,138.37,138.37,12780.0,136.8206,136.8997,136.7613,136.7613,12780.0
2023-11-16 15:55:00,138.37,138.44,138.32,138.36,49068.0,136.7613,136.8305,136.7119,136.7514,49068.0
2023-11-17 09:30:00,139.0,139.22,138.84,139.0,97432.0,137.384,137.6014,137.2259,137.384,97432.0
2023-11-17 09:35:00,138.9,138.99,138.44,138.44,10252.0,137.2852,137.3741,136.8305,136.8305,10252.0
2023-11-17 09:40:00,138.5,138.54,138.33,138.34,11300.0,136.8898,136.9294,136.7218,136.7317,11300.0
2023-11-17 09:45:00,138.33,138.33,138.33,138.33,600.0,136.7218,136.7218,136.7218,136.7218,600.0
2023-11-17 09:50:00,138.36,138.36,138.36,138.36,400.0,136.7514,136.7514,136.7514,136.7514,400.0
2023-11-17 09:55:00,138.38,138.38,138.26,138.27,3012.0,136.7712,136.7712,136.6526,136.6625,3012.0
2023-11-17 10:00:00,138.09,138.09,138.0,138.0,2800.0,136.4846,136.4846,136.3956,136.3956,2800.0
2023-11-17 10:05:00,137.88,137.88,137.82,137.82,800.0,136.277,136.277,136.2177,136.2177,800.0
2023-11-17 10:10:00,137.74,137.75,137.56,137.56,4556.0,136.1387,136.1485,135.9607,135.9607,4556.0
2023-11-17 10:15:00,137.73,137.77,137.69,137.69,2000.0,136.1288,136.1683,136.0892,136.0892,2000.0
2023-11-17 10:20:00,137.72,137.73,137.65,137.65,2300.0,136.1189,136.1288,136.0497,136.0497,2300.0
2023-11-17 10:25:00,137.62,137.65,137.62,137.65,2080.0,136.0201,136.0497,136.0201,136.0497,2080.0
2023-11-17 10:30:00,137.58,137.65,137.52,137.61,3376.0,135.9805,136.0497,135.9212,136.0102,3376.0
2023-11-17 10:35:00,137.57,137.74,137.47,137.47,8824.0,135.9706,136.1387,135.8718,135.8718,8824.0
2023-11-17 10:40:00,137.44,137.62,137.34,137.53,9004.0,135.8421,136.0201,135.7433,135.9311,9004.0
2023-11-17 10:45:00,137.54,137.62,137.49,137.58,5404.0,135.941,136.0201,135.8916,135.9805,5404.0
2023-11-17 10:50:00,137.5,137.54,137.42,137.49,4696.0,135.9014,135.941,135.8224,135.8916,4696.0
2023-11-17 10:55:00,137.49,137.67,137.49,137.65,4000.0,135.8916,136.0695,135.8916,136.0497,4000.0
2023-11-17 11:00:00,137.55,137.63,137.54,137.55,2800.0,135.9509,136.0299,135.941,135.9509,2800.0
2023-11-17 11:05:00,137.52,137.54,137.41,137.49,3212.0,135.9212,135.941,135.8125,135.8916,3212.0
2023-11-17 11:10:00,137.6,137.62,137.43,137.43,2000.0,136.0003,136.0201,135.8323,135.8323,2000.0
2023-11-17 11:15:00,137.33,137.39,137.32,137.39,1600.0,135.7334,135.7927,135.7235,135.7927,1600.0
2023-11-17 11:20:00,137.41,137.48,137.41,137.46,1740.0,135.8125,135.8817,135.8125,135.8619,1740.0
2023-11-17 11:25:00,137.18,137.2,137.18,137.18,1632.0,135.5852,135.6049,135.5852,135.5852,1632.0
2023-11-17 11:30:00,137.21,137.23,137.13,137.23,4404.0,135.6148,135.6346,135.5357,135.6346,4404.0
2023-11-17 11:35:00,137.23,137.23,137.23,137.23,0.0,135.6346,135.6346,135.6346,135.6346,0.0
2023-11-17 11:40:00,137.17,137.17,137.15,137.15,800.0,135.5753,135.5753,135.5555,135.5555,800.0
2023-11-17 11:45:00,137.27,137.32,137.27,137.32,800.0,135.6741,135.7235,135.6741,135.7235,800.0
2023-11-17 11:50:00,137.19,137.32,137.19,137.31,3200.0,135.595,135.7235,135.595,135.7137,3200.0
2023-11-17 11:55:00,137.28,137.35,137.28,137.35,1200.0,135.684,135.7532,135.684,135.7532,1200.0
2023-11-17 12:00:00,137.25,137.25,137.07,137.07,4000.0,135.6544,135.6544,135.4764,135.4764,4000.0
2023-11-17 12:05:00,137.08,137.4,137.07,137.4,9600.0,135.4863,135.8026,135.4764,135.8026,9600.0
2023-11-17 12:10:00,137.4,137.4,137.4,137.4,0.0,135.8026,135.8026,135.8026,135.8026,0.0
2023-11-17 12:15:00,137.29,137.29,137.11,137.12,1600.0,135.6939,135.6939,135.516,135.5259,1600.0
2023-11-17 12:20:00,137.12,137.24,137.12,137.18,3348.0,135.5259,135.6445,135.5259,135.5852,3348.0
2023-11-17 12:25:00,137.09,137.15,137.02,137.08,7220.0,135.4962,135.5555,135.427,135.4863,7220.0
2023-11-17 12:30:00,137.14,137.18,137.14,137.18,800.0,135.5456,135.5852,135.5456,135.5852,800.0
2023-11-17 12:35:00,137.13,137.13,137.11,137.11,1600.0,135.5357,135.5357,135.516,135.516,1600.0
2023-11-17 12:40:00,137.11,137.21,137.1,137.12,2400.0,135.516,135.6148,135.5061,135.5259,2400.0
2023-11-17 12:45:00,137.12,137.13,137.1,137.11,2400.0,135.5259,135.5357,135.5061,135.516,2400.0
2023-11-17 12:50:00,137.1,137.1,136.95,136.99,2000.0,135.5061,135.5061,135.3578,135.3974,2000.0
2023-11-17 12:55:00,136.96,136.96,136.87,136.92,3544.0,135.3677,135.3677,135.2788,135.3282,3544.0
2023-11-17 13:00:00,137.03,137.03,136.92,136.95,3792.0,135.4369,135.4369,135.3282,135.3578,3792.0
2023-11-17 13:05:00,136.96,137.03,136.93,137.03,4076.0,135.3677,135.4369,135.3381,135.4369,4076.0
2023-11-17 13:10:00,137.09,137.16,137.04,137.05,1796.0,135.4962,135.5654,135.4468,135.4567,1796.0
2023-11-17 13:15:00,137.17,137.17,137.05,137.05,2400.0,135.5753,135.5753,135.4567,135.4567,2400.0
2023-11-17 13:20:00,137.08,137.08,137.08,137.08,400.0,135.4863,135.4863,135.4863,135.4863,400.0
2023-11-17 13:25:00,137.08,137.08,137.08,137.08,400.0,135.4863,135.4863,135.4863,135.4863,400.0
2023-11-17 13:30:00,137.03,137.06,137.03,137.06,2020.0,135.4369,135.4666,135.4369,135.4666,2020.0
2023-11-17 13:35:00,136.94,136.94,136.87,136.88,800.0,135.348,135.348,135.2788,135.2887,800.0
2023-11-17 13:40:00,136.93,137.03,136.88,136.94,2516.0,135.3381,135.4369,135.2887,135.348,2516.0
2023-11-17 13:45:00,136.88,137.04,136.86,136.94,15788.0,135.2887,135.4468,135.2689,135.348,15788.0
2023-11-17 13:50:00,136.87,136.9,136.87,136.9,1200.0,135.2788,135.3084,135.2788,135.3084,1200.0
2023-11-17 13:55:00,136.96,137.0,136.96,136.99,2000.0,135.3677,135.4073,135.3677,135.3974,2000.0
2023-11-17 14:00:00,137.03,137.03,137.03,137.03,400.0,135.4369,135.4369,135.4369,135.4369,400.0
2023-11-17 14:05:00,137.07,137.2,137.07,137.2,1300.0,135.4764,135.6049,135.4764,135.6049,1300.0
2023-11-17 14:10:00,137.29,137.34,137.27,137.31,2400.0,135.6939,135.7433,135.6741,135.7137,2400.0
2023-11-17 14:15:00,137.21,137.26,137.21,137.26,1600.0,135.6148,135.6642,135.6148,135.6642,1600.0
2023-11-17 14:20:00,137.18,137.35,137.16,137.35,2092.0,135.5852,135.7532,135.5654,135.7532,2092.0
2023-11-17 14:25:00,137.29,137.29,137.29,137.29,404.0,135.6939,135.6939,135.6939,135.6939,404.0
2023-11-17 14:30:00,137.15,137.21,137.15,137.2,1600.0,135.5555,135.6148,135.5555,135.6049,1600.0
2023-11-17 14:35:00,137.19,137.36,137.19,137.26,12296.0,135.595,135.7631,135.595,135.6642,12296.0
2023-11-17 14:40:00,137.25,137.32,137.22,137.32,1832.0,135.6544,135.7235,135.6247,135.7235,1832.0
2023-11-17 14:45:00,137.29,137.29,137.23,137.23,812.0,135.6939,135.6939,135.6346,135.6346,812.0
2023-11-17 14:50:00,137.23,137.23,137.23,137.23,0.0,135.6346,135.6346,135.6346,135.6346,0.0
2023-11-17 14:55:00,137.23,137.23,137.17,137.22,1692.0,135.6346,135.6346,135.5753,135.6247,1692.0
2023-11-17 15:00:00,137.24,137.28,137.17,137.24,3872.0,135.6445,135.684,135.5753,135.6445,3872.0
2023-11-17 15:05:00,137.24,137.24,137.24,137.24,0.0,135.6445,135.6445,135.6445,135.6445,0.0
2023-11-17 15:10:00,137.15,137.21,137.08,137.21,1712.0,135.5555,135.6148,135.4863,135.6148,1712.0
2023-11-17 15:15:00,137.16,137.19,137.14,137.19,1460.0,135.5654,135.595,135.5456,135.595,1460.0
2023-11-17 15:20:00,137.15,137.15,137.09,137.09,800.0,135.5555,135.5555,135.4962,135.4962,800.0
2023-11-17 15:25:00,137.18,137.2,137.13,137.2,3320.0,135.5852,135.6049,135.5357,135.6049,3320.0
2023-11-17 15:30:00,137.26,137.29,137.12,137.12,2620.0,135.6642,135.6939,135.5259,135.5259,2620.0
2023-11-17 15:35:00,137.19,137.19,137.12,137.17,2660.0,135.595,135.595,135.5259,135.5753,2660.0
2023-11-17 15:40:00,137.13,137.17,137.11,137.11,3756.0,135.5357,135.5753,135.516,135.516,3756.0
2023-11-17 15:45:00,137.09,137.1,136.98,136.98,2000.0,135.4962,135.5061,135.3875,135.3875,2000.0
2023-11-17 15:50:00,136.97,137.0,136.93,137.0,5600.0,135.3776,135.4073,135.3381,135.4073,5600.0
2023-11-17 15:55:00,137.02,137.08,136.95,137.02,26428.0,135.427,135.4863,135.3578,135.427,26428.0
2023-11-20 09:30:00,137.01,137.5,136.5,136.83,41324.0,135.4171,135.9014,134.9131,135.2392,41324.0
2023-11-20 09:35:00,136.89,137.16,136.88,137.01,4984.0,135.2985,135.5654,135.2887,135.4171,4984.0
2023-11-20 09:40:00,136.88,136.88,136.68,136.68,1600.0,135.2887,135.2887,135.091,135.091,1600.0
2023-11-20 09:45:00,136.68,136.68,136.68,136.68,0.0,135.091,135.091,135.091,135.091,0.0
2023-11-20 09:50:00,136.57,136.62,136.56,136.61,2400.0,134.9823,135.0317,134.9724,135.0218,2400.0
2023-11-20 09:55:00,136.71,136.71,136.69,136.69,800.0,135.1206,135.1206,135.1009,135.1009,800.0
2023-11-20 10:00:00,136.6,136.88,136.6,136.88,2976.0,135.0119,135.2887,135.0119,135.2887,2976.0
2023-11-20 10:05:00,137.02,137.02,137.02,137.02,400.0,135.427,135.427,135.427,135.427,400.0
2023-11-20 10:10:00,136.94,136.94,136.94,136.94,1800.0,135.348,135.348,135.348,135.348,1800.0
2023-11-20 10:15:00,136.91,136.94,136.91,136.94,1700.0,135.3183,135.348,135.3183,135.348,1700.0
2023-11-20 10:20:00,136.95,137.04,136.91,136.91,2584.0,135.3578,135.4468,135.3183,135.3183,2584.0
2023-11-20 10:25:00,136.92,136.96,136.92,136.96,1452.0,135.3282,135.3677,135.3282,135.3677,1452.0
2023-11-20 10:30:00,137.1,137.33,137.1,137.23,15240.0,135.5061,135.7334,135.5061,135.6346,15240.0
2023-11-20 10:35:00,137.22,137.23,137.07,137.17,4320.0,135.6247,135.6346,135.4764,135.5753,4320.0
2023-11-20 10:40:00,137.04,137.15,136.99,137.15,3824.0,135.4468,135.5555,135.3974,135.5555,3824.0
2023-11-20 10:45:00,137.15,137.15,137.15,137.15,0.0,135.5555,135.5555,135.5555,135.5555,0.0
2023-11-20 10:50:00,136.94,136.99,136.87,136.87,3360.0,135.348,135.3974,135.2788,135.2788,3360.0
2023-11-20 10:55:00,136.79,136.79,136.65,136.69,11528.0,135.1997,135.1997,135.0613,135.1009,11528.0
2023-11-20 11:00:00,136.7,136.99,136.67,136.99,22504.0,135.1107,135.3974,135.0811,135.3974,22504.0
2023-11-20 11:05:00,136.99,136.99,136.99,136.99,900.0,135.3974,135.3974,135.3974,135.3974,900.0
2023-11-20 11:10:00,136.93,136.93,136.88,136.88,3636.0,135.3381,135.3381,135.2887,135.2887,3636.0
2023-11-20 11:15:00,136.92,136.92,136.92,136.92,400.0,135.3282,135.3282,135.3282,135.3282,400.0
2023-11-20 11:20:00,136.97,137.07,136.96,137.06,17168.0,135.3776,135.4764,135.3677,135.4666,17168.0
2023-11-20 11:25:00,136.99,136.99,136.92,136.95,1600.0,135.3974,135.3974,135.3282,135.3578,1600.0
2023-11-20 11:30:00,137.17,137.17,137.13,137.13,800.0,135.5753,135.5753,135.5357,135.5357,800.0
2023-11-20 11:35:00,137.24,137.24,137.09,137.09,1200.0,135.6445,135.6445,135.4962,135.4962,1200.0
2023-11-20 11:40:00,137.03,137.03,136.95,136.95,1600.0,135.4369,135.4369,135.3578,135.3578,1600.0
2023-11-20 11:45:00,136.96,136.96,136.87,136.87,1600.0,135.3677,135.3677,135.2788,135.2788,1600.0
2023-11-20 11:50:00,136.91,136.97,136.91,136.95,3172.0,135.3183,135.3776,135.3183,135.3578,3172.0
2023-11-20 11:55:00,136.86,136.89,136.86,136.89,800.0,135.2689,135.2985,135.2689,135.2985,800.0
2023-11-20 12:00:00,136.95,136.95,136.95,136.95,400.0,135.3578,135.3578,135.3578,135.3578,400.0
2023-11-20 12:05:00,136.96,136.96,136.96,136.96,400.0,135.3677,135.3677,135.3677,135.3677,400.0
2023-11-20 12:10:00,137.0,137.01,136.99,137.01,4512.0,135.4073,135.4171,135.3974,135.4171,4512.0
2023-11-20 12:15:00,137.01,137.01,137.01,137.01,0.0,135.4171,135.4171,135.4171,135.4171,0.0
2023-11-20 12:20:00,136.99,136.99,136.91,136.91,1200.0,135.3974,135.3974,135.3183,135.3183,1200.0
2023-11-20 12:25:00,136.87,136.87,136.87,136.87,400.0,135.2788,135.2788,135.2788,135.2788,400.0
2023-11-20 12:30:00,136.87,136.87,136.87,136.87,0.0,135.2788,135.2788,135.2788,135.2788,0.0
2023-11-20 12:35:00,137.01,137.01,137.01,137.01,548.0,135.4171,135.4171,135.4171,135.4171,548.0
2023-11-20 12:40:00,137.16,137.16,137.16,137.16,400.0,135.5654,135.5654,135.5654,135.5654,400.0
2023-11-20 12:45:00,137.14,137.26,137.14,137.26,800.0,135.5456,135.6642,135.5456,135.6642,800.0
2023-11-20 12:50:00,137.12,137.12,137.12,137.12,800.0,135.5259,135.5259,135.5259,135.5259,800.0
2023-11-20 12:55:00,137.16,137.16,137.16,137.16,400.0,135.5654,135.5654,135.5654,135.5654,400.0
2023-11-20 13:00:00,137.24,137.45,137.24,137.45,1212.0,135.6445,135.852,135.6445,135.852,1212.0
2023-11-20 13:05:00,137.42,137.57,137.42,137.57,1780.0,135.8224,135.9706,135.8224,135.9706,1780.0
2023-11-20 13:10:00,137.64,137.64,137.64,137.64,400.0,136.0398,136.0398,136.0398,136.0398,400.0
2023-11-20 13:15:00,137.69,137.69,137.63,137.63,2800.0,136.0892,136.0892,136.0299,136.0299,2800.0
2023-11-20 13:20:00,137.63,137.63,137.63,137.63,0.0,136.0299,136.0299,136.0299,136.0299,0.0
2023-11-20 13:25:00,137.63,137.63,137.63,137.63,0.0,136.0299,136.0299,136.0299,136.0299,0.0
2023-11-20 13:30:00,137.73,137.73,137.73,137.73,800.0,136.1288,136.1288,136.1288,136.1288,800.0
2023-11-20 13:35:00,137.76,137.76,137.74,137.74,1400.0,136.1584,136.1584,136.1387,136.1387,1400.0
2023-11-20 13:40:00,137.73,137.73,137.73,137.73,800.0,136.1288,136.1288,136.1288,136.1288,800.0
2023-11-20 13:45:00,137.64,137.67,137.63,137.66,5200.0,136.0398,136.0695,136.0299,136.0596,5200.0
2023-11-20 13:50:00,137.57,137.57,137.57,137.57,400.0,135.9706,135.9706,135.9706,135.9706,400.0
2023-11-20 13:55:00,137.66,137.66,137.53,137.53,2000.0,136.0596,136.0596,135.9311,135.9311,2000.0
2023-11-20 14:00:00,137.63,137.63,137.63,137.63,400.0,136.0299,136.0299,136.0299,136.0299,400.0
2023-11-20 14:05:00,137.63,137.63,137.63,137.63,0.0,136.0299,136.0299,136.0299,136.0299,0.0
2023-11-20 14:10:00,137.6,137.68,137.58,137.64,14572.0,136.0003,136.0794,135.9805,136.0398,14572.0
2023-11-20 14:15:00,137.68,137.68,137.68,137.68,400.0,136.0794,136.0794,136.0794,136.0794,400.0
2023-11-20 14:20:00,137.71,137.75,137.69,137.75,1200.0,136.109,136.1485,136.0892,136.1485,1200.0
2023-11-20 14:25:00,137.76,137.84,137.76,137.83,1200.0,136.1584,136.2375,136.1584,136.2276,1200.0
2023-11-20 14:30:00,137.84,137.94,137.83,137.94,2000.0,136.2375,136.3363,136.2276,136.3363,2000.0
2023-11-20 14:35:00,137.94,137.94,137.94,137.94,0.0,136.3363,136.3363,136.3363,136.3363,0.0
2023-11-20 14:40:00,137.97,138.07,137.91,137.99,2300.0,136.366,136.4648,136.3067,136.3857,2300.0
2023-11-20 14:45:00,137.97,138.0,137.95,137.95,3416.0,136.366,136.3956,136.3462,136.3462,3416.0
2023-11-20 14:50:00,137.82,137.95,137.82,137.95,1720.0,136.2177,136.3462,136.2177,136.3462,1720.0
2023-11-20 14:55:00,137.95,137.99,137.95,137.99,800.0,136.3462,136.3857,136.3462,136.3857,800.0
2023-11-20 15:00:00,138.0,138.0,137.94,137.94,1624.0,136.3956,136.3956,136.3363,136.3363,1624.0
2023-11-20 15:05:00,137.98,138.08,137.98,138.08,9624.0,136.3759,136.4747,136.3759,136.4747,9624.0
2023-11-20 15:10:00,138.13,138.13,138.08,138.08,3600.0,136.5241,136.5241,136.4747,136.4747,3600.0
2023-11-20 15:15:00,138.14,138.14,138.14,138.14,660.0,136.534,136.534,136.534,136.534,660.0
2023-11-20 15:20:00,138.1,138.14,138.1,138.12,2100.0,136.4945,136.534,136.4945,136.5142,2100.0
2023-11-20 15:25:00,138.13,138.15,138.12,138.15,16644.0,136.5241,136.5439,136.5142,136.5439,16644.0
2023-11-20 15:30:00,138.24,138.24,138.08,138.08,5212.0,136.6328,136.6328,136.4747,136.4747,5212.0
2023-11-20 15:35:00,138.11,138.11,138.02,138.04,4000.0,136.5044,136.5044,136.4154,136.4352,4000.0
2023-11-20 15:40:00,138.07,138.07,138.0,138.0,3568.0,136.4648,136.4648,136.3956,136.3956,3568.0
2023-11-20 15:45:00,137.99,138.01,137.9,137.97,9792.0,136.3857,136.4055,136.2968,136.366,9792.0
2023-11-20 15:50:00,137.95,137.95,137.61,137.61,16100.0,136.3462,136.3462,136.0102,136.0102,16100.0
2023-11-20 15:55:00,137.6,137.77,137.56,137.71,28776.0,136.0003,136.1683,135.9607,136.109,28776.0
2023-11-21 09:30:00,138.1,138.1,137.72,137.72,15196.0,136.4945,136.4945,136.1189,136.1189,15196.0
2023-11-21 09:35:00,137.72,137.91,137.68,137.71,5740.0,136.1189,136.3067,136.0794,136.109,5740.0
2023-11-21 09:40:00,137.8,137.8,137.68,137.68,1200.0,136.198,136.198,136.0794,136.0794,1200.0
2023-11-21 09:45:00,137.74,137.88,137.72,137.73,3380.0,136.1387,136.277,136.1189,136.1288,3380.0
2023-11-21 09:50:00,137.7,137.7,137.7,137.7,800.0,136.0991,136.0991,136.0991,136.0991,800.0
2023-11-21 09:55:00,137.68,137.82,137.68,137.77,1600.0,136.0794,136.2177,136.0794,136.1683,1600.0
2023-11-21 10:00:00,137.74,138.01,137.74,138.01,2252.0,136.1387,136.4055,136.1387,136.4055,2252.0
2023-11-21 10:05:00,137.95,137.95,137.95,137.95,400.0,136.3462,136.3462,136.3462,136.3462,400.0
2023-11-21 10:10:00,137.93,137.97,137.93,137.97,800.0,136.3264,136.366,136.3264,136.366,800.0
2023-11-21 10:15:00,137.9,138.1,137.9,138.1,4172.0,136.2968,136.4945,136.2968,136.4945,4172.0
2023-11-21 10:20:00,138.09,138.09,138.09,138.09,400.0,136.4846,136.4846,136.4846,136.4846,400.0
2023-11-21 10:25:00,138.03,138.03,137.68,137.72,6000.0,136.4253,136.4253,136.0794,136.1189,6000.0
2023-11-21 10:30:00,137.67,137.78,137.67,137.78,5200.0,136.0695,136.1782,136.0695,136.1782,5200.0
2023-11-21 10:35:00,137.71,137.71,137.7,137.7,1616.0,136.109,136.109,136.0991,136.0991,1616.0
2023-11-21 10:40:00,137.76,137.76,137.76,137.76,400.0,136.1584,136.1584,136.1584,136.1584,400.0
2023-11-21 10:45:00,137.97,138.09,137.87,138.09,7208.0,136.366,136.4846,136.2671,136.4846,7208.0
2023-11-21 10:50:00,138.08,138.08,138.08,138.08,800.0,136.4747,136.4747,136.4747,136.4747,800.0
2023-11-21 10:55:00,138.03,138.24,138.03,138.14,5600.0,136.4253,136.6328,136.4253,136.534,5600.0
2023-11-21 11:00:00,138.09,138.23,138.09,138.12,3200.0,136.4846,136.623,136.4846,136.5142,3200.0
2023-11-21 11:05:00,138.18,138.18,138.12,138.12,1400.0,136.5735,136.5735,136.5142,136.5142,1400.0
2023-11-21 11:10:00,138.12,138.18,138.09,138.09,2412.0,136.5142,136.5735,136.4846,136.4846,2412.0
2023-11-21 11:15:00,138.09,138.09,138.09,138.09,0.0,136.4846,136.4846,136.4846,136.4846,0.0
2023-11-21 11:20:00,137.92,137.92,137.92,137.92,400.0,136.3166,136.3166,136.3166,136.3166,400.0
2023-11-21 11:25:00,137.93,138.0,137.93,137.95,6800.0,136.3264,136.3956,136.3264,136.3462,6800.0
2023-11-21 11:30:00,138.0,138.26,137.99,138.25,7528.0,136.3956,136.6526,136.3857,136.6427,7528.0
2023-11-21 11:35:00,138.26,138.26,138.23,138.26,2400.0,136.6526,136.6526,136.623,136.6526,2400.0
2023-11-21 11:40:00,138.29,138.29,138.17,138.17,3932.0,136.6823,136.6823,136.5637,136.5637,3932.0
2023-11-21 11:45:00,138.12,138.12,138.12,138.12,800.0,136.5142,136.5142,136.5142,136.5142,800.0
2023-11-21 11:50:00,138.27,138.29,138.27,138.28,1600.0,136.6625,136.6823,136.6625,136.6724,1600.0
2023-11-21 11:55:00,138.29,138.33,138.29,138.33,800.0,136.6823,136.7218,136.6823,136.7218,800.0
2023-11-21 12:00:00,138.34,138.43,138.33,138.33,2268.0,136.7317,136.8206,136.7218,136.7218,2268.0
2023-11-21 12:05:00,138.33,138.33,138.33,138.33,0.0,136.7218,136.7218,136.7218,136.7218,0.0
2023-11-21 12:10:00,138.46,138.46,138.46,138.46,400.0,136.8503,136.8503,136.8503,136.8503,400.0
2023-11-21 12:15:00,138.6,138.6,138.46,138.46,1600.0,136.9887,136.9887,136.8503,136.8503,1600.0
2023-11-21 12:20:00,138.47,138.47,138.47,138.47,400.0,136.8602,136.8602,136.8602,136.8602,400.0
2023-11-21 12:25:00,138.48,138.52,138.48,138.49,2800.0,136.8701,136.9096,136.8701,136.8799,2800.0
2023-11-21 12:30:00,138.45,138.55,138.45,138.55,1200.0,136.8404,136.9392,136.8404,136.9392,1200.0
2023-11-21 12:35:00,138.52,138.58,138.52,138.58,1600.0,136.9096,136.9689,136.9096,136.9689,1600.0
2023-11-21 12:40:00,138.54,138.57,138.54,138.57,1520.0,136.9294,136.959,136.9294,136.959,1520.0
2023-11-21 12:45:00,138.69,138.69,138.69,138.69,400.0,137.0776,137.0776,137.0776,137.0776,400.0
2023-11-21 12:50:00,138.73,138.77,138.73,138.74,2800.0,137.1171,137.1567,137.1171,137.127,2800.0
2023-11-21 12:55:00,138.66,138.74,138.63,138.73,6400.0,137.048,137.127,137.0183,137.1171,6400.0
2023-11-21 13:00:00,138.73,138.73,138.65,138.66,2000.0,137.1171,137.1171,137.0381,137.048,2000.0
2023-11-21 13:05:00,138.58,138.58,138.58,138.58,400.0,136.9689,136.9689,136.9689,136.9689,400.0
2023-11-21 13:10:00,138.54,138.55,138.53,138.53,1200.0,136.9294,136.9392,136.9195,136.9195,1200.0
2023-11-21 13:15:00,138.53,138.53,138.53,138.53,0.0,136.9195,136.9195,136.9195,136.9195,0.0
2023-11-21 13:20:00,138.49,138.58,138.48,138.48,4440.0,136.8799,136.9689,136.8701,136.8701,4440.0
2023-11-21 13:25:00,138.39,138.39,138.39,138.39,1200.0,136.7811,136.7811,136.7811,136.7811,1200.0
2023-11-21 13:30:00,138.42,138.52,138.42,138.48,2000.0,136.8107,136.9096,136.8107,136.8701,2000.0
2023-11-21 13:35:00,138.48,138.48,138.48,138.48,0.0,136.8701,136.8701,136.8701,136.8701,0.0
2023-11-21 13:40:00,138.56,138.59,138.53,138.53,2800.0,136.9491,136.9788,136.9195,136.9195,2800.0
2023-11-21 13:45:00,138.58,138.58,138.5,138.56,1600.0,136.9689,136.9689,136.8898,136.9491,1600.0
2023-11-21 13:50:00,138.51,138.51,138.51,138.51,1084.0,136.8997,136.8997,136.8997,136.8997,1084.0
2023-11-21 13:55:00,138.63,138.63,138.62,138.62,800.0,137.0183,137.0183,137.0084,137.0084,800.0
2023-11-21 14:00:00,138.47,138.55,138.43,138.55,3204.0,136.8602,136.9392,136.8206,136.9392,3204.0
2023-11-21 14:05:00,138.49,138.49,138.43,138.47,1612.0,136.8799,136.8799,136.8206,136.8602,1612.0
2023-11-21 14:10:00,138.44,138.48,138.41,138.44,3600.0,136.8305,136.8701,136.8009,136.8305,3600.0
2023-11-21 14:15:00,138.48,138.48,138.37,138.42,3480.0,136.8701,136.8701,136.7613,136.8107,3480.0
2023-11-21 14:20:00,138.41,138.47,138.38,138.38,2300.0,136.8009,136.8602,136.7712,136.7712,2300.0
2023-11-21 14:25:00,138.34,138.4,138.31,138.31,5664.0,136.7317,136.791,136.702,136.702,5664.0
2023-11-21 14:30:00,138.35,138.35,138.31,138.31,2400.0,136.7416,136.7416,136.702,136.702,2400.0
2023-11-21 14:35:00,138.3,138.32,138.25,138.25,2344.0,136.6921,136.7119,136.6427,136.6427,2344.0
2023-11-21 14:40:00,138.26,138.26,138.19,138.25,9224.0,136.6526,136.6526,136.5834,136.6427,9224.0
2023-11-21 14:45:00,138.28,138.45,138.28,138.44,3600.0,136.6724,136.8404,136.6724,136.8305,3600.0
2023-11-21 14:50:00,138.25,138.25,138.22,138.22,1200.0,136.6427,136.6427,136.6131,136.6131,1200.0
2023-11-21 14:55:00,138.21,138.38,138.2,138.38,2800.0,136.6032,136.7712,136.5933,136.7712,2800.0
2023-11-21 15:00:00,138.4,138.41,138.4,138.41,800.0,136.791,136.8009,136.791,136.8009,800.0
2023-11-21 15:05:00,138.45,138.53,138.45,138.53,2000.0,136.8404,136.9195,136.8404,136.9195,2000.0
2023-11-21 15:10:00,138.5,138.51,138.45,138.47,2000.0,136.8898,136.8997,136.8404,136.8602,2000.0
2023-11-21 15:15:00,138.45,138.45,138.41,138.43,1600.0,136.8404,136.8404,136.8009,136.8206,1600.0
2023-11-21 15:20:00,138.4,138.43,138.31,138.31,3200.0,136.791,136.8206,136.702,136.702,3200.0
2023-11-21 15:25:00,138.28,138.28,138.27,138.27,1200.0,136.6724,136.6724,136.6625,136.6625,1200.0
2023-11-21 15:30:00,138.23,138.26,138.16,138.17,3440.0,136.623,136.6526,136.5538,136.5637,3440.0
2023-11-21 15:35:00,138.18,138.18,138.07,138.08,2800.0,136.5735,136.5735,136.4648,136.4747,2800.0
2023-11-21 15:40:00,138.1,138.1,138.01,138.06,3200.0,136.4945,136.4945,136.4055,136.4549,3200.0
2023-11-21 15:45:00,138.08,138.16,138.04,138.15,14804.0,136.4747,136.5538,136.4352,136.5439,14804.0
2023-11-21 15:50:00,138.12,138.26,138.09,138.25,7304.0,136.5142,136.6526,136.4846,136.6427,7304.0
2023-11-21 15:55:00,138.22,138.33,138.12,138.31,40844.0,136.6131,136.7218,136.5142,136.702,40844.0
2023-11-22 09:30:00,139.0,139.75,139.0,139.19,19372.0,137.384,138.1253,137.384,137.5718,19372.0
2023-11-22 09:35:00,139.14,139.33,138.81,139.33,2884.0,137.5224,137.7102,137.1962,137.7102,2884.0
2023-11-22 09:40:00,139.59,139.59,139.59,139.59,400.0,137.9671,137.9671,137.9671,137.9671,400.0
2023-11-22 09:45:00,139.47,139.47,139.33,139.33,800.0,137.8485,137.8485,137.7102,137.7102,800.0
2023-11-22 09:50:00,139.11,139.11,138.87,139.1,4000.0,137.4927,137.4927,137.2555,137.4828,4000.0
2023-11-22 09:55:00,138.91,138.91,138.9,138.91,1644.0,137.2951,137.2951,137.2852,137.2951,1644.0
2023-11-22 10:00:00,138.99,138.99,138.85,138.94,1204.0,137.3741,137.3741,137.2358,137.3247,1204.0
2023-11-22 10:05:00,138.91,138.99,138.91,138.99,840.0,137.2951,137.3741,137.2951,137.3741,840.0
2023-11-22 10:10:00,138.95,138.97,138.86,138.93,12400.0,137.3346,137.3544,137.2456,137.3148,12400.0
2023-11-22 10:15:00,139.04,139.05,138.94,138.94,2800.0,137.4235,137.4334,137.3247,137.3247,2800.0
2023-11-22 10:20:00,138.88,139.0,138.78,138.92,2400.0,137.2654,137.384,137.1666,137.3049,2400.0
2023-11-22 10:25:00,138.88,138.88,138.88,138.88,576.0,137.2654,137.2654,137.2654,137.2654,576.0
2023-11-22 10:30:00,139.32,139.35,139.32,139.35,1200.0,137.7003,137.7299,137.7003,137.7299,1200.0
2023-11-22 10:35:00,139.42,139.44,139.33,139.33,2040.0,137.7991,137.8189,137.7102,137.7102,2040.0
2023-11-22 10:40:00,139.32,139.32,139.29,139.29,800.0,137.7003,137.7003,137.6706,137.6706,800.0
2023-11-22 10:45:00,139.4,139.48,139.37,139.37,1760.0,137.7794,137.8584,137.7497,137.7497,1760.0
2023-11-22 10:50:00,139.3,139.42,139.28,139.36,6800.0,137.6805,137.7991,137.6608,137.7398,6800.0
2023-11-22 10:55:00,139.24,139.24,139.24,139.24,800.0,137.6212,137.6212,137.6212,137.6212,800.0
2023-11-22 11:00:00,139.2,139.21,139.11,139.21,4432.0,137.5817,137.5916,137.4927,137.5916,4432.0
2023-11-22 11:05:00,139.21,139.21,139.16,139.2,1600.0,137.5916,137.5916,137.5421,137.5817,1600.0
2023-11-22 11:10:00,139.1,139.21,139.1,139.13,3348.0,137.4828,137.5916,137.4828,137.5125,3348.0
2023-11-22 11:15:00,139.16,139.25,139.08,139.16,2400.0,137.5421,137.6311,137.4631,137.5421,2400.0
2023-11-22 11:20:00,139.1,139.24,139.1,139.24,2844.0,137.4828,137.6212,137.4828,137.6212,2844.0
2023-11-22 11:25:00,139.24,139.24,139.24,139.24,0.0,137.6212,137.6212,137.6212,137.6212,0.0
2023-11-22 11:30:00,139.58,139.58,139.38,139.38,1200.0,137.9573,137.9573,137.7596,137.7596,1200.0
2023-11-22 11:35:00,139.25,139.32,139.24,139.32,1000.0,137.6311,137.7003,137.6212,137.7003,1000.0
2023-11-22 11:40:00,139.34,139.45,139.34,139.45,800.0,137.7201,137.8288,137.7201,137.8288,800.0
2023-11-22 11:45:00,139.46,139.46,139.3,139.3,2844.0,137.8387,137.8387,137.6805,137.6805,2844.0
2023-11-22 11:50:00,139.44,139.44,139.44,139.44,400.0,137.8189,137.8189,137.8189,137.8189,400.0
2023-11-22 11:55:00,139.23,139.4,139.23,139.38,6348.0,137.6113,137.7794,137.6113,137.7596,6348.0
2023-11-22 12:00:00,139.28,139.43,139.28,139.43,2108.0,137.6608,137.809,137.6608,137.809,2108.0
2023-11-22 12:05:00,139.42,139.52,139.42,139.52,2024.0,137.7991,137.898,137.7991,137.898,2024.0
2023-11-22 12:10:00,139.34,139.34,139.34,139.34,400.0,137.7201,137.7201,137.7201,137.7201,400.0
2023-11-22 12:15:00,139.16,139.24,139.07,139.14,2848.0,137.5421,137.6212,137.4532,137.5224,2848.0
2023-11-22 12:20:00,139.12,139.12,139.05,139.06,1600.0,137.5026,137.5026,137.4334,137.4433,1600.0
2023-11-22 12:25:00,139.04,139.04,139.03,139.03,800.0,137.4235,137.4235,137.4137,137.4137,800.0
2023-11-22 12:30:00,138.89,138.89,138.83,138.87,1600.0,137.2753,137.2753,137.216,137.2555,1600.0
2023-11-22 12:35:00,138.82,138.82,138.72,138.75,4340.0,137.2061,137.2061,137.1073,137.1369,4340.0
2023-11-22 12:40:00,138.72,138.74,138.66,138.66,3200.0,137.1073,137.127,137.048,137.048,3200.0
2023-11-22 12:45:00,138.68,138.68,138.68,138.68,400.0,137.0677,137.0677,137.0677,137.0677,400.0
2023-11-22 12:50:00,138.69,138.74,138.64,138.66,6800.0,137.0776,137.127,137.0282,137.048,6800.0
2023-11-22 12:55:00,138.63,138.74,138.63,138.72,9200.0,137.0183,137.127,137.0183,137.1073,9200.0
2023-11-22 13:00:00,138.81,138.81,138.68,138.69,2480.0,137.1962,137.1962,137.0677,137.0776,2480.0
2023-11-22 13:05:00,138.7,138.77,138.7,138.74,2000.0,137.0875,137.1567,137.0875,137.127,2000.0
2023-11-22 13:10:00,138.74,138.83,138.74,138.77,3292.0,137.127,137.216,137.127,137.1567,3292.0
2023-11-22 13:15:00,138.77,138.77,138.77,138.77,0.0,137.1567,137.1567,137.1567,137.1567,0.0
2023-11-22 13:20:00,138.77,138.8,138.77,138.8,2400.0,137.1567,137.1863,137.1567,137.1863,2400.0
2023-11-22 13:25:00,138.75,138.85,138.73,138.85,4400.0,137.1369,137.2358,137.1171,137.2358,4400.0
2023-11-22 13:30:00,138.76,138.77,138.76,138.77,1600.0,137.1468,137.1567,137.1468,137.1567,1600.0
2023-11-22 13:35:00,138.75,138.76,138.75,138.75,1200.0,137.1369,137.1468,137.1369,137.1369,1200.0
2023-11-22 13:40:00,138.68,138.69,138.68,138.68,1200.0,137.0677,137.0776,137.0677,137.0677,1200.0
2023-11-22 13:45:00,138.68,138.74,138.67,138.73,2284.0,137.0677,137.127,137.0578,137.1171,2284.0
2023-11-22 13:50:00,138.79,138.84,138.79,138.84,940.0,137.1764,137.2259,137.1764,137.2259,940.0
2023-11-22 13:55:00,138.84,138.84,138.75,138.77,5200.0,137.2259,137.2259,137.1369,137.1567,5200.0
2023-11-22 14:00:00,138.75,138.76,138.68,138.68,800.0,137.1369,137.1468,137.0677,137.0677,800.0
2023-11-22 14:05:00,138.76,138.76,138.72,138.75,2592.0,137.1468,137.1468,137.1073,137.1369,2592.0
2023-11-22 14:10:00,138.69,138.74,138.68,138.74,2000.0,137.0776,137.127,137.0677,137.127,2000.0
2023-11-22 14:15:00,138.69,138.81,138.69,138.77,4316.0,137.0776,137.1962,137.0776,137.1567,4316.0
2023-11-22 14:20:00,138.81,138.87,138.75,138.75,7920.0,137.1962,137.2555,137.1369,137.1369,7920.0
2023-11-22 14:25:00,138.77,138.77,138.76,138.77,400.0,137.1567,137.1567,137.1468,137.1567,400.0
2023-11-22 14:30:00,138.83,138.88,138.74,138.74,2800.0,137.216,137.2654,137.127,137.127,2800.0
2023-11-22 14:35:00,138.72,138.72,138.56,138.56,1600.0,137.1073,137.1073,136.9491,136.9491,1600.0
2023-11-22 14:40:00,138.44,138.59,138.44,138.59,2204.0,136.8305,136.9788,136.8305,136.9788,2204.0
2023-11-22 14:45:00,138.59,138.59,138.54,138.59,1600.0,136.9788,136.9788,136.9294,136.9788,1600.0
2023-11-22 14:50:00,138.66,138.72,138.66,138.72,800.0,137.048,137.1073,137.048,137.1073,800.0
2023-11-22 14:55:00,138.73,138.73,138.73,138.73,400.0,137.1171,137.1171,137.1171,137.1171,400.0
2023-11-22 15:00:00,138.7,138.81,138.68,138.81,8596.0,137.0875,137.1962,137.0677,137.1962,8596.0
2023-11-22 15:05:00,138.87,138.87,138.81,138.81,2616.0,137.2555,137.2555,137.1962,137.1962,2616.0
2023-11-22 15:10:00,138.8,138.8,138.79,138.79,1200.0,137.1863,137.1863,137.1764,137.1764,1200.0
2023-11-22 15:15:00,138.88,138.89,138.88,138.89,1200.0,137.2654,137.2753,137.2654,137.2753,1200.0
2023-11-22 15:20:00,138.9,138.9,138.83,138.83,800.0,137.2852,137.2852,137.216,137.216,800.0
2023-11-22 15:25:00,138.82,138.92,138.82,138.91,2552.0,137.2061,137.3049,137.2061,137.2951,2552.0
2023-11-22 15:30:00,138.9,138.91,138.86,138.86,1200.0,137.2852,137.2951,137.2456,137.2456,1200.0
2023-11-22 15:35:00,138.85,138.9,138.84,138.84,2444.0,137.2358,137.2852,137.2259,137.2259,2444.0
2023-11-22 15:40:00,138.84,138.9,138.84,138.9,1696.0,137.2259,137.2852,137.2259,137.2852,1696.0
2023-11-22 15:45:00,138.93,138.95,138.87,138.88,3116.0,137.3148,137.3346,137.2555,137.2654,3116.0
2023-11-22 15:50:00,138.89,138.89,138.75,138.82,7796.0,137.2753,137.2753,137.1369,137.2061,7796.0
2023-11-22 15:55:00,138.81,138.85,138.73,138.77,20080.0,137.1962,137.2358,137.1171,137.1567,20080.0
2023-11-24 09:30:00,137.74,137.92,136.88,137.51,31968.0,136.1387,136.3166,135.2887,135.9113,31968.0
2023-11-24 09:35:00,137.97,138.03,137.97,138.03,3600.0,136.366,136.4253,136.366,136.4253,3600.0
2023-11-24 09:40:00,138.03,138.14,137.83,137.9,6000.0,136.4253,136.534,136.2276,136.2968,6000.0
2023-11-24 09:45:00,137.9,138.15,137.68,138.15,6368.0,136.2968,136.5439,136.0794,136.5439,6368.0
2023-11-24 09:50:00,138.08,138.16,137.97,137.98,4824.0,136.4747,136.5538,136.366,136.3759,4824.0
2023-11-24 09:55:00,138.09,138.25,138.09,138.22,5300.0,136.4846,136.6427,136.4846,136.6131,5300.0
2023-11-24 10:00:00,138.28,138.41,138.08,138.36,17804.0,136.6724,136.8009,136.4747,136.7514,17804.0
2023-11-24 10:05:00,138.5,138.5,138.4,138.4,1284.0,136.8898,136.8898,136.791,136.791,1284.0
2023-11-24 10:10:00,138.57,138.57,138.57,138.57,424.0,136.959,136.959,136.959,136.959,424.0
2023-11-24 10:15:00,138.32,138.37,138.26,138.37,5776.0,136.7119,136.7613,136.6526,136.7613,5776.0
2023-11-24 10:20:00,138.42,138.42,138.42,138.42,400.0,136.8107,136.8107,136.8107,136.8107,400.0
2023-11-24 10:25:00,138.52,138.6,138.52,138.6,800.0,136.9096,136.9887,136.9096,136.9887,800.0
2023-11-24 10:30:00,138.64,138.64,138.62,138.62,800.0,137.0282,137.0282,137.0084,137.0084,800.0
2023-11-24 10:35:00,138.67,138.69,138.61,138.61,4664.0,137.0578,137.0776,136.9985,136.9985,4664.0
2023-11-24 10:40:00,138.61,138.61,138.61,138.61,0.0,136.9985,136.9985,136.9985,136.9985,0.0
2023-11-24 10:45:00,138.7,138.75,138.7,138.75,800.0,137.0875,137.1369,137.0875,137.1369,800.0
2023-11-24 10:50:00,138.75,138.75,138.75,138.75,0.0,137.1369,137.1369,137.1369,137.1369,0.0
2023-11-24 10:55:00,138.91,138.91,138.83,138.83,1200.0,137.2951,137.2951,137.216,137.216,1200.0
2023-11-24 11:00:00,138.83,138.83,138.83,138.83,400.0,137.216,137.216,137.216,137.216,400.0
2023-11-24 11:05:00,139.02,139.02,139.02,139.02,800.0,137.4038,137.4038,137.4038,137.4038,800.0
2023-11-24 11:10:00,139.02,139.02,139.02,139.02,0.0,137.4038,137.4038,137.4038,137.4038,0.0
2023-11-24 11:15:00,138.83,138.88,138.82,138.88,4060.0,137.216,137.2654,137.2061,137.2654,4060.0
2023-11-24 11:20:00,138.71,138.71,138.71,138.71,400.0,137.0974,137.0974,137.0974,137.0974,400.0
2023-11-24 11:25:00,138.7,138.7,138.7,138.7,400.0,137.0875,137.0875,137.0875,137.0875,400.0
2023-11-24 11:30:00,138.7,138.7,138.7,138.7,0.0,137.0875,137.0875,137.0875,137.0875,0.0
2023-11-24 11:35:00,138.7,138.7,138.7,138.7,0.0,137.0875,137.0875,137.0875,137.0875,0.0
2023-11-24 11:40:00,138.6,138.6,138.58,138.58,1200.0,136.9887,136.9887,136.9689,136.9689,1200.0
2023-11-24 11:45:00,138.58,138.58,138.58,138.58,0.0,136.9689,136.9689,136.9689,136.9689,0.0
2023-11-24 11:50:00,138.56,138.56,138.56,138.56,400.0,136.9491,136.9491,136.9491,136.9491,400.0
2023-11-24 11:55:00,138.56,138.56,138.56,138.56,0.0,136.9491,136.9491,136.9491,136.9491,0.0
2023-11-24 12:00:00,138.69,138.69,138.67,138.67,800.0,137.0776,137.0776,137.0578,137.0578,800.0
2023-11-24 12:05:00,138.67,138.67,138.67,138.67,0.0,137.0578,137.0578,137.0578,137.0578,0.0
2023-11-24 12:10:00,138.74,138.76,138.74,138.75,1200.0,137.127,137.1468,137.127,137.1369,1200.0
2023-11-24 12:15:00,138.67,138.67,138.61,138.66,2240.0,137.0578,137.0578,136.9985,137.048,2240.0
2023-11-24 12:20:00,138.66,138.66,138.66,138.66,0.0,137.048,137.048,137.048,137.048,0.0
2023-11-24 12:25:00,138.56,138.56,138.46,138.48,1600.0,136.9491,136.9491,136.8503,136.8701,1600.0
2023-11-24 12:30:00,138.52,138.52,138.52,138.52,1576.0,136.9096,136.9096,136.9096,136.9096,1576.0
2023-11-24 12:35:00,138.5,138.5,138.5,138.5,1616.0,136.8898,136.8898,136.8898,136.8898,1616.0
2023-11-24 12:40:00,138.54,138.54,138.52,138.52,2500.0,136.9294,136.9294,136.9096,136.9096,2500.0
2023-11-24 12:45:00,138.56,138.66,138.56,138.56,1696.0,136.9491,137.048,136.9491,136.9491,1696.0
2023-11-24 12:50:00,138.48,138.72,138.48,138.72,1600.0,136.8701,137.1073,136.8701,137.1073,1600.0
2023-11-24 12:55:00,138.88,138.88,138.6,138.6,21916.0,137.2654,137.2654,136.9887,136.9887,21916.0
2023-11-27 09:30:00,138.87,139.06,138.87,139.06,11436.0,137.2555,137.4433,137.2555,137.4433,11436.0
2023-11-27 09:35:00,139.03,139.04,138.77,138.77,800.0,137.4137,137.4235,137.1567,137.1567,800.0
2023-11-27 09:40:00,138.75,138.86,138.64,138.86,2380.0,137.1369,137.2456,137.0282,137.2456,2380.0
2023-11-27 09:45:00,138.92,138.92,138.92,138.92,400.0,137.3049,137.3049,137.3049,137.3049,400.0
2023-11-27 09:50:00,138.78,138.78,138.78,138.78,400.0,137.1666,137.1666,137.1666,137.1666,400.0
2023-11-27 09:55:00,138.92,138.94,138.73,138.94,1600.0,137.3049,137.3247,137.1171,137.3247,1600.0
2023-11-27 10:00:00,139.01,139.18,139.0,139.01,1416.0,137.3939,137.5619,137.384,137.3939,1416.0
2023-11-27 10:05:00,138.99,138.99,138.81,138.81,2996.0,137.3741,137.3741,137.1962,137.1962,2996.0
2023-11-27 10:10:00,138.67,138.81,138.67,138.81,1600.0,137.0578,137.1962,137.0578,137.1962,1600.0
2023-11-27 10:15:00,138.6,138.7,138.6,138.7,1200.0,136.9887,137.0875,136.9887,137.0875,1200.0
2023-11-27 10:20:00,138.7,138.7,138.7,138.7,0.0,137.0875,137.0875,137.0875,137.0875,0.0
2023-11-27 10:25:00,138.84,138.84,138.83,138.84,400.0,137.2259,137.2259,137.216,137.2259,400.0
2023-11-27 10:30:00,138.83,138.98,138.83,138.98,3960.0,137.216,137.3642,137.216,137.3642,3960.0
2023-11-27 10:35:00,138.89,139.08,138.88,139.08,4956.0,137.2753,137.4631,137.2654,137.4631,4956.0
2023-11-27 10:40:00,139.16,139.18,139.03,139.06,3764.0,137.5421,137.5619,137.4137,137.4433,3764.0
2023-11-27 10:45:00,139.01,139.23,138.9,139.22,3500.0,137.3939,137.6113,137.2852,137.6014,3500.0
2023-11-27 10:50:00,139.44,139.44,139.15,139.25,4932.0,137.8189,137.8189,137.5323,137.6311,4932.0
2023-11-27 10:55:00,139.2,139.28,139.2,139.28,800.0,137.5817,137.6608,137.5817,137.6608,800.0
2023-11-27 11:00:00,139.2,139.28,139.1,139.28,2000.0,137.5817,137.6608,137.4828,137.6608,2000.0
2023-11-27 11:05:00,139.29,139.29,139.17,139.23,2008.0,137.6706,137.6706,137.552,137.6113,2008.0
2023-11-27 11:10:00,139.23,139.23,139.23,139.23,0.0,137.6113,137.6113,137.6113,137.6113,0.0
2023-11-27 11:15:00,139.23,139.23,139.23,139.23,0.0,137.6113,137.6113,137.6113,137.6113,0.0
2023-11-27 11:20:00,139.22,139.28,139.19,139.19,1600.0,137.6014,137.6608,137.5718,137.5718,1600.0
2023-11-27 11:25:00,139.23,139.26,139.23,139.26,1204.0,137.6113,137.641,137.6113,137.641,1204.0
2023-11-27 11:30:00,139.24,139.24,139.14,139.22,5936.0,137.6212,137.6212,137.5224,137.6014,5936.0
2023-11-27 11:35:00,139.19,139.46,139.19,139.46,1888.0,137.5718,137.8387,137.5718,137.8387,1888.0
2023-11-27 11:40:00,139.41,139.41,139.26,139.3,2000.0,137.7892,137.7892,137.641,137.6805,2000.0
2023-11-27 11:45:00,139.24,139.32,139.24,139.32,1600.0,137.6212,137.7003,137.6212,137.7003,1600.0
2023-11-27 11:50:00,139.35,139.42,139.35,139.42,2000.0,137.7299,137.7991,137.7299,137.7991,2000.0
2023-11-27 11:55:00,139.43,139.61,139.43,139.43,2400.0,137.809,137.9869,137.809,137.809,2400.0
2023-11-27 12:00:00,139.44,139.44,139.36,139.36,1200.0,137.8189,137.8189,137.7398,137.7398,1200.0
2023-11-27 12:05:00,139.36,139.36,139.36,139.36,0.0,137.7398,137.7398,137.7398,137.7398,0.0
2023-11-27 12:10:00,139.36,139.36,139.36,139.36,0.0,137.7398,137.7398,137.7398,137.7398,0.0
2023-11-27 12:15:00,139.44,139.44,139.43,139.44,400.0,137.8189,137.8189,137.809,137.8189,400.0
2023-11-27 12:20:00,139.34,139.43,139.34,139.43,2616.0,137.7201,137.809,137.7201,137.809,2616.0
2023-11-27 12:25:00,139.25,139.31,139.25,139.27,3136.0,137.6311,137.6904,137.6311,137.6509,3136.0
2023-11-27 12:30:00,139.25,139.43,139.25,139.38,6192.0,137.6311,137.809,137.6311,137.7596,6192.0
2023-11-27 12:35:00,139.38,139.38,139.38,139.38,0.0,137.7596,137.7596,137.7596,137.7596,0.0
2023-11-27 12:40:00,139.29,139.32,139.29,139.32,2000.0,137.6706,137.7003,137.6706,137.7003,2000.0
2023-11-27 12:45:00,139.32,139.32,139.32,139.32,0.0,137.7003,137.7003,137.7003,137.7003,0.0
2023-11-27 12:50:00,139.29,139.29,139.27,139.27,1200.0,137.6706,137.6706,137.6509,137.6509,1200.0
2023-11-27 12:55:00,139.24,139.24,139.24,139.24,400.0,137.6212,137.6212,137.6212,137.6212,400.0
2023-11-27 13:00:00,139.24,139.24,139.24,139.24,0.0,137.6212,137.6212,137.6212,137.6212,0.0
2023-11-27 13:05:00,139.24,139.24,139.24,139.24,0.0,137.6212,137.6212,137.6212,137.6212,0.0
2023-11-27 13:10:00,139.32,139.35,139.32,139.35,856.0,137.7003,137.7299,137.7003,137.7299,856.0
2023-11-27 13:15:00,139.35,139.35,139.35,139.35,0.0,137.7299,137.7299,137.7299,137.7299,0.0
2023-11-27 13:20:00,139.35,139.35,139.35,139.35,0.0,137.7299,137.7299,137.7299,137.7299,0.0
2023-11-27 13:25:00,139.4,139.4,139.4,139.4,400.0,137.7794,137.7794,137.7794,137.7794,400.0
2023-11-27 13:30:00,139.4,139.4,139.4,139.4,0.0,137.7794,137.7794,137.7794,137.7794,0.0
2023-11-27 13:35:00,139.41,139.41,139.36,139.36,1200.0,137.7892,137.7892,137.7398,137.7398,1200.0
2023-11-27 13:40:00,139.34,139.34,139.33,139.33,1200.0,137.7201,137.7201,137.7102,137.7102,1200.0
2023-11-27 13:45:00,139.42,139.47,139.42,139.47,1200.0,137.7991,137.8485,137.7991,137.8485,1200.0
2023-11-27 13:50:00,139.47,139.47,139.47,139.47,0.0,137.8485,137.8485,137.8485,137.8485,0.0
2023-11-27 13:55:00,139.49,139.49,139.49,139.49,400.0,137.8683,137.8683,137.8683,137.8683,400.0
2023-11-27 14:00:00,139.44,139.44,139.44,139.44,400.0,137.8189,137.8189,137.8189,137.8189,400.0
2023-11-27 14:05:00,139.49,139.49,139.49,139.49,800.0,137.8683,137.8683,137.8683,137.8683,800.0
2023-11-27 14:10:00,139.44,139.44,139.44,139.44,1644.0,137.8189,137.8189,137.8189,137.8189,1644.0
2023-11-27 14:15:00,139.38,139.38,139.38,139.38,2800.0,137.7596,137.7596,137.7596,137.7596,2800.0
2023-11-27 14:20:00,139.33,139.33,139.33,139.33,800.0,137.7102,137.7102,137.7102,137.7102,800.0
2023-11-27 14:25:00,139.26,139.26,139.21,139.22,2400.0,137.641,137.641,137.5916,137.6014,2400.0
2023-11-27 14:30:00,139.22,139.22,139.22,139.22,0.0,137.6014,137.6014,137.6014,137.6014,0.0
2023-11-27 14:35:00,139.19,139.21,138.99,139.03,16472.0,137.5718,137.5916,137.3741,137.4137,16472.0
2023-11-27 14:40:00,138.92,138.95,138.69,138.69,9600.0,137.3049,137.3346,137.0776,137.0776,9600.0
2023-11-27 14:45:00,138.77,138.95,138.77,138.94,2800.0,137.1567,137.3346,137.1567,137.3247,2800.0
2023-11-27 14:50:00,138.89,138.89,138.87,138.87,1200.0,137.2753,137.2753,137.2555,137.2555,1200.0
2023-11-27 14:55:00,138.93,139.01,138.93,138.97,3644.0,137.3148,137.3939,137.3148,137.3544,3644.0
2023-11-27 15:00:00,139.0,139.0,138.98,138.98,800.0,137.384,137.384,137.3642,137.3642,800.0
2023-11-27 15:05:00,139.0,139.03,138.99,138.99,1600.0,137.384,137.4137,137.3741,137.3741,1600.0
2023-11-27 15:10:00,139.0,139.07,139.0,139.0,3200.0,137.384,137.4532,137.384,137.384,3200.0
2023-11-27 15:15:00,139.03,139.03,139.03,139.03,400.0,137.4137,137.4137,137.4137,137.4137,400.0
2023-11-27 15:20:00,139.1,139.23,139.07,139.23,2436.0,137.4828,137.6113,137.4532,137.6113,2436.0
2023-11-27 15:25:00,139.22,139.23,139.2,139.21,2104.0,137.6014,137.6113,137.5817,137.5916,2104.0
2023-11-27 15:30:00,139.16,139.16,139.07,139.07,1600.0,137.5421,137.5421,137.4532,137.4532,1600.0
2023-11-27 15:35:00,139.09,139.09,139.04,139.04,4840.0,137.473,137.473,137.4235,137.4235,4840.0
2023-11-27 15:40:00,139.03,139.03,139.0,139.0,2400.0,137.4137,137.4137,137.384,137.384,2400.0
2023-11-27 15:45:00,138.97,138.97,138.93,138.93,2400.0,137.3544,137.3544,137.3148,137.3148,2400.0
2023-11-27 15:50:00,138.88,139.03,138.71,138.72,9960.0,137.2654,137.4137,137.0974,137.1073,9960.0
2023-11-27 15:55:00,138.72,138.8,138.66,138.72,26256.0,137.1073,137.1863,137.048,137.1073,26256.0
2023-11-28 09:30:00,138.73,138.85,138.73,138.84,16976.0,137.1171,137.2358,137.1171,137.2259,16976.0
2023-11-28 09:35:00,138.95,139.45,138.95,139.45,2400.0,137.3346,137.8288,137.3346,137.8288,2400.0
2023-11-28 09:40:00,139.28,139.53,139.26,139.26,3600.0,137.6608,137.9078,137.641,137.641,3600.0
2023-11-28 09:45:00,139.46,139.55,139.46,139.55,1600.0,137.8387,137.9276,137.8387,137.9276,1600.0
2023-11-28 09:50:00,139.62,139.63,139.28,139.38,2000.0,137.9968,138.0067,137.6608,137.7596,2000.0
2023-11-28 09:55:00,139.41,139.41,139.41,139.41,400.0,137.7892,137.7892,137.7892,137.7892,400.0
2023-11-28 10:00:00,139.41,139.56,139.37,139.56,4000.0,137.7892,137.9375,137.7497,137.9375,4000.0
2023-11-28 10:05:00,139.51,139.52,139.42,139.42,1476.0,137.8881,137.898,137.7991,137.7991,1476.0
2023-11-28 10:10:00,139.4,139.48,139.4,139.48,3868.0,137.7794,137.8584,137.7794,137.8584,3868.0
2023-11-28 10:15:00,139.69,139.75,139.57,139.75,5148.0,138.066,138.1253,137.9474,138.1253,5148.0
2023-11-28 10:20:00,139.71,139.74,139.66,139.74,2400.0,138.0858,138.1154,138.0363,138.1154,2400.0
2023-11-28 10:25:00,139.65,139.65,139.45,139.47,8464.0,138.0264,138.0264,137.8288,137.8485,8464.0
2023-11-28 10:30:00,139.47,139.52,139.41,139.52,2880.0,137.8485,137.898,137.7892,137.898,2880.0
2023-11-28 10:35:00,139.57,139.63,139.4,139.45,8096.0,137.9474,138.0067,137.7794,137.8288,8096.0
2023-11-28 10:40:00,139.56,139.56,139.44,139.56,10400.0,137.9375,137.9375,137.8189,137.9375,10400.0
2023-11-28 10:45:00,139.99,139.99,139.68,139.68,2000.0,138.3625,138.3625,138.0561,138.0561,2000.0
2023-11-28 10:50:00,139.62,139.64,139.5,139.51,4800.0,137.9968,138.0166,137.8782,137.8881,4800.0
2023-11-28 10:55:00,139.55,139.55,139.35,139.35,2020.0,137.9276,137.9276,137.7299,137.7299,2020.0
2023-11-28 11:00:00,139.29,139.29,139.19,139.19,1200.0,137.6706,137.6706,137.5718,137.5718,1200.0
2023-11-28 11:05:00,139.18,139.3,139.18,139.26,2800.0,137.5619,137.6805,137.5619,137.641,2800.0
2023-11-28 11:10:00,139.02,139.08,139.02,139.08,800.0,137.4038,137.4631,137.4038,137.4631,800.0
2023-11-28 11:15:00,139.02,139.12,139.0,139.11,4140.0,137.4038,137.5026,137.384,137.4927,4140.0
2023-11-28 11:20:00,139.16,139.22,139.16,139.21,2400.0,137.5421,137.6014,137.5421,137.5916,2400.0
2023-11-28 11:25:00,139.21,139.21,139.21,139.21,0.0,137.5916,137.5916,137.5916,137.5916,0.0
2023-11-28 11:30:00,139.21,139.21,139.21,139.21,0.0,137.5916,137.5916,137.5916,137.5916,0.0
2023-11-28 11:35:00,139.34,139.34,139.34,139.34,400.0,137.7201,137.7201,137.7201,137.7201,400.0
2023-11-28 11:40:00,139.27,139.31,139.17,139.18,3380.0,137.6509,137.6904,137.552,137.5619,3380.0
2023-11-28 11:45:00,139.23,139.23,139.2,139.2,1848.0,137.6113,137.6113,137.5817,137.5817,1848.0
2023-11-28 11:50:00,139.2,139.2,139.2,139.2,0.0,137.5817,137.5817,137.5817,137.5817,0.0
2023-11-28 11:55:00,139.06,139.06,139.02,139.02,800.0,137.4433,137.4433,137.4038,137.4038,800.0
2023-11-28 12:00:00,139.02,139.02,139.02,139.02,0.0,137.4038,137.4038,137.4038,137.4038,0.0
2023-11-28 12:05:00,138.92,138.92,138.77,138.91,2400.0,137.3049,137.3049,137.1567,137.2951,2400.0
2023-11-28 12:10:00,138.98,138.98,138.87,138.87,1560.0,137.3642,137.3642,137.2555,137.2555,1560.0
2023-11-28 12:15:00,138.87,138.87,138.87,138.87,0.0,137.2555,137.2555,137.2555,137.2555,0.0
2023-11-28 12:20:00,138.6,138.6,138.6,138.6,400.0,136.9887,136.9887,136.9887,136.9887,400.0
2023-11-28 12:25:00,138.6,138.64,138.57,138.57,2972.0,136.9887,137.0282,136.959,136.959,2972.0
2023-11-28 12:30:00,138.5,138.58,138.5,138.5,1600.0,136.8898,136.9689,136.8898,136.8898,1600.0
2023-11-28 12:35:00,138.65,138.68,138.62,138.62,3952.0,137.0381,137.0677,137.0084,137.0084,3952.0
2023-11-28 12:40:00,138.68,138.68,138.68,138.68,400.0,137.0677,137.0677,137.0677,137.0677,400.0
2023-11-28 12:45:00,138.63,138.63,138.62,138.63,400.0,137.0183,137.0183,137.0084,137.0183,400.0
2023-11-28 12:50:00,138.67,138.67,138.59,138.59,800.0,137.0578,137.0578,136.9788,136.9788,800.0
2023-11-28 12:55:00,138.57,138.57,138.57,138.57,400.0,136.959,136.959,136.959,136.959,400.0
2023-11-28 13:00:00,138.48,138.5,138.22,138.22,10028.0,136.8701,136.8898,136.6131,136.6131,10028.0
2023-11-28 13:05:00,138.34,138.39,138.3,138.3,1600.0,136.7317,136.7811,136.6921,136.6921,1600.0
2023-11-28 13:10:00,138.3,138.3,138.3,138.3,0.0,136.6921,136.6921,136.6921,136.6921,0.0
2023-11-28 13:15:00,138.18,138.28,138.18,138.23,8800.0,136.5735,136.6724,136.5735,136.623,8800.0
2023-11-28 13:20:00,138.26,138.26,138.22,138.22,1200.0,136.6526,136.6526,136.6131,136.6131,1200.0
2023-11-28 13:25:00,138.21,138.44,138.21,138.44,2576.0,136.6032,136.8305,136.6032,136.8305,2576.0
2023-11-28 13:30:00,138.46,138.53,138.46,138.53,2400.0,136.8503,136.9195,136.8503,136.9195,2400.0
2023-11-28 13:35:00,138.47,138.49,138.46,138.49,1600.0,136.8602,136.8799,136.8503,136.8799,1600.0
2023-11-28 13:40:00,138.4,138.48,138.4,138.47,1040.0,136.791,136.8701,136.791,136.8602,1040.0
2023-11-28 13:45:00,138.47,138.47,138.45,138.45,1200.0,136.8602,136.8602,136.8404,136.8404,1200.0
2023-11-28 13:50:00,138.53,138.55,138.43,138.43,2800.0,136.9195,136.9392,136.8206,136.8206,2800.0
2023-11-28 13:55:00,138.43,138.43,138.43,138.43,0.0,136.8206,136.8206,136.8206,136.8206,0.0
2023-11-28 14:00:00,138.47,138.47,138.47,138.47,400.0,136.8602,136.8602,136.8602,136.8602,400.0
2023-11-28 14:05:00,138.46,138.53,138.42,138.53,3600.0,136.8503,136.9195,136.8107,136.9195,3600.0
2023-11-28 14:10:00,138.48,138.52,138.48,138.52,1200.0,136.8701,136.9096,136.8701,136.9096,1200.0
2023-11-28 14:15:00,138.51,138.6,138.51,138.57,2512.0,136.8997,136.9887,136.8997,136.959,2512.0
2023-11-28 14:20:00,138.52,138.55,138.52,138.55,800.0,136.9096,136.9392,136.9096,136.9392,800.0
2023-11-28 14:25:00,138.49,138.57,138.49,138.57,7200.0,136.8799,136.959,136.8799,136.959,7200.0
2023-11-28 14:30:00,138.51,138.51,138.51,138.51,400.0,136.8997,136.8997,136.8997,136.8997,400.0
2023-11-28 14:35:00,138.57,138.57,138.54,138.54,2000.0,136.959,136.959,136.9294,136.9294,2000.0
2023-11-28 14:40:00,138.62,138.62,138.62,138.62,400.0,137.0084,137.0084,137.0084,137.0084,400.0
2023-11-28 14:45:00,138.67,138.67,138.67,138.67,800.0,137.0578,137.0578,137.0578,137.0578,800.0
2023-11-28 14:50:00,138.75,138.86,138.71,138.86,5708.0,137.1369,137.2456,137.0974,137.2456,5708.0
2023-11-28 14:55:00,138.91,138.91,138.77,138.81,2956.0,137.2951,137.2951,137.1567,137.1962,2956.0
2023-11-28 15:00:00,138.75,138.75,138.75,138.75,800.0,137.1369,137.1369,137.1369,137.1369,800.0
2023-11-28 15:05:00,138.8,138.8,138.8,138.8,400.0,137.1863,137.1863,137.1863,137.1863,400.0
2023-11-28 15:10:00,138.76,138.76,138.7,138.7,1200.0,137.1468,137.1468,137.0875,137.0875,1200.0
2023-11-28 15:15:00,138.68,138.68,138.58,138.63,2728.0,137.0677,137.0677,136.9689,137.0183,2728.0
2023-11-28 15:20:00,138.54,138.54,138.53,138.53,1200.0,136.9294,136.9294,136.9195,136.9195,1200.0
2023-11-28 15:25:00,138.53,138.53,138.53,138.53,0.0,136.9195,136.9195,136.9195,136.9195,0.0
2023-11-28 15:30:00,138.62,138.62,138.6,138.6,1600.0,137.0084,137.0084,136.9887,136.9887,1600.0
2023-11-28 15:35:00,138.6,138.61,138.54,138.58,2000.0,136.9887,136.9985,136.9294,136.9689,2000.0
2023-11-28 15:40:00,138.53,138.72,138.53,138.72,1600.0,136.9195,137.1073,136.9195,137.1073,1600.0
2023-11-28 15:45:00,138.6,138.68,138.6,138.68,3200.0,136.9887,137.0677,136.9887,137.0677,3200.0
2023-11-28 15:50:00,138.78,138.78,138.47,138.5,8000.0,137.1666,137.1666,136.8602,136.8898,8000.0
2023-11-28 15:55:00,138.46,138.61,138.36,138.59,24024.0,136.8503,136.9985,136.7514,136.9788,24024.0
2023-11-29 09:30:00,139.02,139.02,138.83,138.83,13544.0,137.4038,137.4038,137.216,137.216,13544.0
2023-11-29 09:35:00,138.74,138.74,138.65,138.65,1200.0,137.127,137.127,137.0381,137.0381,1200.0
2023-11-29 09:40:00,138.35,138.44,138.21,138.21,1600.0,136.7416,136.8305,136.6032,136.6032,1600.0
2023-11-29 09:45:00,138.26,138.44,138.26,138.34,9324.0,136.6526,136.8305,136.6526,136.7317,9324.0
2023-11-29 09:50:00,138.32,138.32,138.2,138.25,1600.0,136.7119,136.7119,136.5933,136.6427,1600.0
2023-11-29 09:55:00,138.24,138.33,138.21,138.21,5820.0,136.6328,136.7218,136.6032,136.6032,5820.0
2023-11-29 10:00:00,138.29,138.35,137.99,137.99,9420.0,136.6823,136.7416,136.3857,136.3857,9420.0
2023-11-29 10:05:00,137.87,137.94,137.7,137.7,3624.0,136.2671,136.3363,136.0991,136.0991,3624.0
2023-11-29 10:10:00,137.69,137.82,137.69,137.74,9340.0,136.0892,136.2177,136.0892,136.1387,9340.0
2023-11-29 10:15:00,137.69,137.69,137.69,137.69,400.0,136.0892,136.0892,136.0892,136.0892,400.0
2023-11-29 10:20:00,137.62,137.68,137.6,137.64,4400.0,136.0201,136.0794,136.0003,136.0398,4400.0
2023-11-29 10:25:00,137.62,137.89,137.56,137.89,9124.0,136.0201,136.2869,135.9607,136.2869,9124.0
2023-11-29 10:30:00,137.86,137.86,137.71,137.71,1212.0,136.2573,136.2573,136.109,136.109,1212.0
2023-11-29 10:35:00,137.78,137.78,137.78,137.78,400.0,136.1782,136.1782,136.1782,136.1782,400.0
2023-11-29 10:40:00,137.63,137.71,137.63,137.71,5608.0,136.0299,136.109,136.0299,136.109,5608.0
2023-11-29 10:45:00,137.7,137.75,137.7,137.75,3200.0,136.0991,136.1485,136.0991,136.1485,3200.0
2023-11-29 10:50:00,137.73,137.93,137.73,137.87,4236.0,136.1288,136.3264,136.1288,136.2671,4236.0
2023-11-29 10:55:00,137.84,137.87,137.72,137.77,11200.0,136.2375,136.2671,136.1189,136.1683,11200.0
2023-11-29 11:00:00,137.68,137.74,137.6,137.7,10544.0,136.0794,136.1387,136.0003,136.0991,10544.0
2023-11-29 11:05:00,137.62,137.68,137.57,137.58,4000.0,136.0201,136.0794,135.9706,135.9805,4000.0
2023-11-29 11:10:00,137.51,137.51,137.36,137.49,7208.0,135.9113,135.9113,135.7631,135.8916,7208.0
2023-11-29 11:15:00,137.55,137.56,137.4,137.4,2876.0,135.9509,135.9607,135.8026,135.8026,2876.0
2023-11-29 11:20:00,137.44,137.44,137.44,137.44,800.0,135.8421,135.8421,135.8421,135.8421,800.0
2023-11-29 11:25:00,137.52,137.61,137.49,137.55,5520.0,135.9212,136.0102,135.8916,135.9509,5520.0
2023-11-29 11:30:00,137.56,137.62,137.56,137.62,3616.0,135.9607,136.0201,135.9607,136.0201,3616.0
2023-11-29 11:35:00,137.68,137.76,137.64,137.65,3368.0,136.0794,136.1584,136.0398,136.0497,3368.0
2023-11-29 11:40:00,137.65,137.67,137.41,137.41,11272.0,136.0497,136.0695,135.8125,135.8125,11272.0
2023-11-29 11:45:00,137.41,137.57,137.37,137.57,4004.0,135.8125,135.9706,135.773,135.9706,4004.0
2023-11-29 11:50:00,137.41,137.46,137.35,137.35,2512.0,135.8125,135.8619,135.7532,135.7532,2512.0
2023-11-29 11:55:00,137.41,137.45,137.38,137.44,1748.0,135.8125,135.852,135.7828,135.8421,1748.0
2023-11-29 12:00:00,137.49,137.51,137.43,137.43,2800.0,135.8916,135.9113,135.8323,135.8323,2800.0
2023-11-29 12:05:00,137.45,137.47,137.45,137.47,1200.0,135.852,135.8718,135.852,135.8718,1200.0
2023-11-29 12:10:00,137.46,137.46,137.42,137.43,2216.0,135.8619,135.8619,135.8224,135.8323,2216.0
2023-11-29 12:15:00,137.42,137.45,137.42,137.45,800.0,135.8224,135.852,135.8224,135.852,800.0
2023-11-29 12:20:00,137.43,137.5,137.43,137.44,4760.0,135.8323,135.9014,135.8323,135.8421,4760.0
2023-11-29 12:25:00,137.48,137.57,137.44,137.57,4400.0,135.8817,135.9706,135.8421,135.9706,4400.0
2023-11-29 12:30:00,137.58,137.58,137.54,137.56,1344.0,135.9805,135.9805,135.941,135.9607,1344.0
2023-11-29 12:35:00,137.64,137.7,137.62,137.68,4800.0,136.0398,136.0991,136.0201,136.0794,4800.0
2023-11-29 12:40:00,137.66,137.66,137.66,137.66,800.0,136.0596,136.0596,136.0596,136.0596,800.0
2023-11-29 12:45:00,137.56,137.56,137.55,137.55,800.0,135.9607,135.9607,135.9509,135.9509,800.0
2023-11-29 12:50:00,137.47,137.5,137.47,137.49,2252.0,135.8718,135.9014,135.8718,135.8916,2252.0
2023-11-29 12:55:00,137.49,137.49,137.49,137.49,0.0,135.8916,135.8916,135.8916,135.8916,0.0
2023-11-29 13:00:00,137.31,137.42,137.28,137.35,17840.0,135.7137,135.8224,135.684,135.7532,17840.0
2023-11-29 13:05:00,137.41,137.47,137.41,137.47,1200.0,135.8125,135.8718,135.8125,135.8718,1200.0
2023-11-29 13:10:00,137.42,137.42,137.29,137.41,12880.0,135.8224,135.8224,135.6939,135.8125,12880.0
2023-11-29 13:15:00,137.4,137.4,137.33,137.33,1900.0,135.8026,135.8026,135.7334,135.7334,1900.0
2023-11-29 13:20:00,137.37,137.42,137.32,137.42,3700.0,135.773,135.8224,135.7235,135.8224,3700.0
2023-11-29 13:25:00,137.36,137.55,137.36,137.53,6004.0,135.7631,135.9509,135.7631,135.9311,6004.0
2023-11-29 13:30:00,137.5,137.53,137.45,137.5,10224.0,135.9014,135.9311,135.852,135.9014,10224.0
2023-11-29 13:35:00,137.5,137.5,137.42,137.42,3200.0,135.9014,135.9014,135.8224,135.8224,3200.0
2023-11-29 13:40:00,137.42,137.47,137.39,137.39,4352.0,135.8224,135.8718,135.7927,135.7927,4352.0
2023-11-29 13:45:00,137.37,137.52,137.37,137.52,2356.0,135.773,135.9212,135.773,135.9212,2356.0
2023-11-29 13:50:00,137.43,137.43,137.43,137.43,1200.0,135.8323,135.8323,135.8323,135.8323,1200.0
2023-11-29 13:55:00,137.44,137.48,137.43,137.43,2824.0,135.8421,135.8817,135.8323,135.8323,2824.0
2023-11-29 14:00:00,137.48,137.48,137.48,137.48,852.0,135.8817,135.8817,135.8817,135.8817,852.0
2023-11-29 14:05:00,137.47,137.51,137.47,137.48,3200.0,135.8718,135.9113,135.8718,135.8817,3200.0
2023-11-29 14:10:00,137.48,137.48,137.43,137.43,2400.0,135.8817,135.8817,135.8323,135.8323,2400.0
2023-11-29 14:15:00,137.43,137.43,137.35,137.35,800.0,135.8323,135.8323,135.7532,135.7532,800.0
2023-11-29 14:20:00,137.4,137.4,137.4,137.4,400.0,135.8026,135.8026,135.8026,135.8026,400.0
2023-11-29 14:25:00,137.31,137.34,137.27,137.27,3184.0,135.7137,135.7433,135.6741,135.6741,3184.0
2023-11-29 14:30:00,137.22,137.28,137.22,137.28,2800.0,135.6247,135.684,135.6247,135.684,2800.0
2023-11-29 14:35:00,137.33,137.33,137.2,137.26,2800.0,135.7334,135.7334,135.6049,135.6642,2800.0
2023-11-29 14:40:00,137.19,137.19,137.19,137.19,400.0,135.595,135.595,135.595,135.595,400.0
2023-11-29 14:45:00,137.22,137.29,137.22,137.29,2800.0,135.6247,135.6939,135.6247,135.6939,2800.0
2023-11-29 14:50:00,137.28,137.32,137.26,137.32,2436.0,135.684,135.7235,135.6642,135.7235,2436.0
2023-11-29 14:55:00,137.29,137.35,137.25,137.3,4020.0,135.6939,135.7532,135.6544,135.7038,4020.0
2023-11-29 15:00:00,137.35,137.37,137.35,137.37,800.0,135.7532,135.773,135.7532,135.773,800.0
2023-11-29 15:05:00,137.39,137.39,137.34,137.37,3920.0,135.7927,135.7927,135.7433,135.773,3920.0
2023-11-29 15:10:00,137.31,137.37,137.28,137.31,3028.0,135.7137,135.773,135.684,135.7137,3028.0
2023-11-29 15:15:00,137.2,137.23,137.2,137.2,2584.0,135.6049,135.6346,135.6049,135.6049,2584.0
2023-11-29 15:20:00,137.23,137.25,137.23,137.25,2124.0,135.6346,135.6544,135.6346,135.6544,2124.0
2023-11-29 15:25:00,137.22,137.23,137.19,137.23,2800.0,135.6247,135.6346,135.595,135.6346,2800.0
2023-11-29 15:30:00,137.17,137.17,137.07,137.11,7236.0,135.5753,135.5753,135.4764,135.516,7236.0
2023-11-29 15:35:00,137.13,137.13,137.05,137.08,2836.0,135.5357,135.5357,135.4567,135.4863,2836.0
2023-11-29 15:40:00,137.04,137.26,137.04,137.26,17024.0,135.4468,135.6642,135.4468,135.6642,17024.0
2023-11-29 15:45:00,137.26,137.35,137.12,137.35,8116.0,135.6642,135.7532,135.5259,135.7532,8116.0
2023-11-29 15:50:00,137.38,137.38,137.13,137.19,10688.0,135.7828,135.7828,135.5357,135.595,10688.0
2023-11-29 15:55:00,137.24,137.31,137.2,137.23,24068.0,135.6445,135.7137,135.6049,135.6346,24068.0
2023-11-30 09:30:00,137.64,138.3,137.64,137.89,13120.0,136.0398,136.6921,136.0398,136.2869,13120.0
2023-11-30 09:35:00,137.7,137.7,137.48,137.48,868.0,136.0991,136.0991,135.8817,135.8817,868.0
2023-11-30 09:40:00,137.18,137.18,137.18,137.18,400.0,135.5852,135.5852,135.5852,135.5852,400.0
2023-11-30 09:45:00,137.19,137.34,137.0,137.1,3708.0,135.595,135.7433,135.4073,135.5061,3708.0
2023-11-30 09:50:00,137.32,137.51,137.32,137.43,2404.0,135.7235,135.9113,135.7235,135.8323,2404.0
2023-11-30 09:55:00,137.46,137.52,137.39,137.44,10000.0,135.8619,135.9212,135.7927,135.8421,10000.0
2023-11-30 10:00:00,137.53,137.53,137.16,137.16,2928.0,135.9311,135.9311,135.5654,135.5654,2928.0
2023-11-30 10:05:00,137.33,137.33,137.33,137.33,400.0,135.7334,135.7334,135.7334,135.7334,400.0
2023-11-30 10:10:00,137.18,137.18,137.18,137.18,400.0,135.5852,135.5852,135.5852,135.5852,400.0
2023-11-30 10:15:00,137.42,137.42,137.35,137.35,1560.0,135.8224,135.8224,135.7532,135.7532,1560.0
2023-11-30 10:20:00,137.35,137.35,137.35,137.35,0.0,135.7532,135.7532,135.7532,135.7532,0.0
2023-11-30 10:25:00,137.19,137.24,137.19,137.24,800.0,135.595,135.6445,135.595,135.6445,800.0
2023-11-30 10:30:00,137.17,137.21,137.11,137.21,1600.0,135.5753,135.6148,135.516,135.6148,1600.0
2023-11-30 10:35:00,137.19,137.19,137.06,137.06,1200.0,135.595,135.595,135.4666,135.4666,1200.0
2023-11-30 10:40:00,137.04,137.14,137.04,137.14,800.0,135.4468,135.5456,135.4468,135.5456,800.0
2023-11-30 10:45:00,137.01,137.01,137.01,137.01,452.0,135.4171,135.4171,135.4171,135.4171,452.0
2023-11-30 10:50:00,137.08,137.13,137.06,137.1,2800.0,135.4863,135.5357,135.4666,135.5061,2800.0
2023-11-30 10:55:00,137.14,137.16,137.04,137.07,3600.0,135.5456,135.5654,135.4468,135.4764,3600.0
2023-11-30 11:00:00,137.25,137.36,136.99,136.99,11600.0,135.6544,135.7631,135.3974,135.3974,11600.0
2023-11-30 11:05:00,137.03,137.3,137.03,137.3,7200.0,135.4369,135.7038,135.4369,135.7038,7200.0
2023-11-30 11:10:00,137.29,137.48,137.29,137.48,1200.0,135.6939,135.8817,135.6939,135.8817,1200.0
2023-11-30 11:15:00,137.52,137.52,137.52,137.52,452.0,135.9212,135.9212,135.9212,135.9212,452.0
2023-11-30 11:20:00,137.52,137.52,137.52,137.52,0.0,135.9212,135.9212,135.9212,135.9212,0.0
2023-11-30 11:25:00,137.66,137.66,137.56,137.56,800.0,136.0596,136.0596,135.9607,135.9607,800.0
2023-11-30 11:30:00,137.47,137.47,137.47,137.47,400.0,135.8718,135.8718,135.8718,135.8718,400.0
2023-11-30 11:35:00,137.47,137.47,137.47,137.47,0.0,135.8718,135.8718,135.8718,135.8718,0.0
2023-11-30 11:40:00,137.35,137.35,137.21,137.21,1200.0,135.7532,135.7532,135.6148,135.6148,1200.0
2023-11-30 11:45:00,137.17,137.17,137.17,137.17,400.0,135.5753,135.5753,135.5753,135.5753,400.0
2023-11-30 11:50:00,137.18,137.18,137.18,137.18,400.0,135.5852,135.5852,135.5852,135.5852,400.0
2023-11-30 11:55:00,137.18,137.18,137.18,137.18,0.0,135.5852,135.5852,135.5852,135.5852,0.0
2023-11-30 12:00:00,137.15,137.22,137.15,137.22,800.0,135.5555,135.6247,135.5555,135.6247,800.0
2023-11-30 12:05:00,137.34,137.34,137.34,137.34,400.0,135.7433,135.7433,135.7433,135.7433,400.0
2023-11-30 12:10:00,137.2,137.2,137.2,137.2,800.0,135.6049,135.6049,135.6049,135.6049,800.0
2023-11-30 12:15:00,137.19,137.24,137.1,137.1,2952.0,135.595,135.6445,135.5061,135.5061,2952.0
2023-11-30 12:20:00,137.1,137.1,137.1,137.1,0.0,135.5061,135.5061,135.5061,135.5061,0.0
2023-11-30 12:25:00,137.01,137.02,136.89,136.89,1696.0,135.4171,135.427,135.2985,135.2985,1696.0
2023-11-30 12:30:00,136.89,136.89,136.89,136.89,0.0,135.2985,135.2985,135.2985,135.2985,0.0
2023-11-30 12:35:00,136.89,136.89,136.89,136.89,0.0,135.2985,135.2985,135.2985,135.2985,0.0
2023-11-30 12:40:00,136.98,136.98,136.98,136.98,400.0,135.3875,135.3875,135.3875,135.3875,400.0
2023-11-30 12:45:00,137.02,137.02,137.02,137.02,1608.0,135.427,135.427,135.427,135.427,1608.0
2023-11-30 12:50:00,137.0,137.0,137.0,137.0,800.0,135.4073,135.4073,135.4073,135.4073,800.0
2023-11-30 12:55:00,136.98,137.07,136.97,137.07,2400.0,135.3875,135.4764,135.3776,135.4764,2400.0
2023-11-30 13:00:00,137.14,137.14,137.13,137.13,932.0,135.5456,135.5456,135.5357,135.5357,932.0
2023-11-30 13:05:00,137.17,137.17,137.04,137.04,800.0,135.5753,135.5753,135.4468,135.4468,800.0
2023-11-30 13:10:00,137.11,137.11,137.11,137.11,1200.0,135.516,135.516,135.516,135.516,1200.0
2023-11-30 13:15:00,137.19,137.19,137.19,137.19,400.0,135.595,135.595,135.595,135.595,400.0
2023-11-30 13:20:00,137.17,137.34,137.17,137.34,4880.0,135.5753,135.7433,135.5753,135.7433,4880.0
2023-11-30 13:25:00,137.34,137.34,137.34,137.34,0.0,135.7433,135.7433,135.7433,135.7433,0.0
2023-11-30 13:30:00,137.36,137.36,137.36,137.36,400.0,135.7631,135.7631,135.7631,135.7631,400.0
2023-11-30 13:35:00,137.35,137.35,137.35,137.35,400.0,135.7532,135.7532,135.7532,135.7532,400.0
2023-11-30 13:40:00,137.4,137.4,137.37,137.37,800.0,135.8026,135.8026,135.773,135.773,800.0
2023-11-30 13:45:00,137.37,137.37,137.37,137.37,0.0,135.773,135.773,135.773,135.773,0.0
2023-11-30 13:50:00,137.37,137.37,137.37,137.37,0.0,135.773,135.773,135.773,135.773,0.0
2023-11-30 13:55:00,137.37,137.37,137.37,137.37,0.0,135.773,135.773,135.773,135.773,0.0
2023-11-30 14:00:00,137.37,137.37,137.37,137.37,0.0,135.773,135.773,135.773,135.773,0.0
2023-11-30 14:05:00,137.41,137.41,137.33,137.34,972.0,135.8125,135.8125,135.7334,135.7433,972.0
2023-11-30 14:10:00,137.36,137.36,137.35,137.36,400.0,135.7631,135.7631,135.7532,135.7631,400.0
2023-11-30 14:15:00,137.39,137.43,137.39,137.43,1200.0,135.7927,135.8323,135.7927,135.8323,1200.0
2023-11-30 14:20:00,137.53,137.53,137.53,137.53,400.0,135.9311,135.9311,135.9311,135.9311,400.0
2023-11-30 14:25:00,137.48,137.53,137.44,137.44,2896.0,135.8817,135.9311,135.8421,135.8421,2896.0
2023-11-30 14:30:00,137.48,137.48,137.48,137.48,400.0,135.8817,135.8817,135.8817,135.8817,400.0
2023-11-30 14:35:00,137.48,137.48,137.48,137.48,0.0,135.8817,135.8817,135.8817,135.8817,0.0
2023-11-30 14:40:00,137.52,137.65,137.52,137.65,2400.0,135.9212,136.0497,135.9212,136.0497,2400.0
2023-11-30 14:45:00,137.57,137.65,137.57,137.65,1600.0,135.9706,136.0497,135.9706,136.0497,1600.0
2023-11-30 14:50:00,137.62,137.67,137.62,137.67,800.0,136.0201,136.0695,136.0201,136.0695,800.0
2023-11-30 14:55:00,137.62,137.69,137.62,137.69,1600.0,136.0201,136.0892,136.0201,136.0892,1600.0
2023-11-30 15:00:00,137.58,137.68,137.58,137.64,2000.0,135.9805,136.0794,135.9805,136.0398,2000.0
2023-11-30 15:05:00,137.55,137.55,137.55,137.55,1200.0,135.9509,135.9509,135.9509,135.9509,1200.0
2023-11-30 15:10:00,137.61,137.63,137.6,137.63,1748.0,136.0102,136.0299,136.0003,136.0299,1748.0
2023-11-30 15:15:00,137.6,137.6,137.6,137.6,400.0,136.0003,136.0003,136.0003,136.0003,400.0
2023-11-30 15:20:00,137.54,137.54,137.4,137.4,2000.0,135.941,135.941,135.8026,135.8026,2000.0
2023-11-30 15:25:00,137.42,137.49,137.33,137.49,3200.0,135.8224,135.8916,135.7334,135.8916,3200.0
2023-11-30 15:30:00,137.54,137.61,137.54,137.61,1200.0,135.941,136.0102,135.941,136.0102,1200.0
2023-11-30 15:35:00,137.71,137.71,137.71,137.71,1912.0,136.109,136.109,136.109,136.109,1912.0
2023-11-30 15:40:00,137.72,137.95,137.71,137.95,8916.0,136.1189,136.3462,136.109,136.3462,8916.0
2023-11-30 15:45:00,137.85,137.97,137.84,137.87,4000.0,136.2474,136.366,136.2375,136.2671,4000.0
2023-11-30 15:50:00,137.66,138.23,137.41,138.05,35868.0,136.0596,136.623,135.8125,136.4451,35868.0
2023-11-30 15:55:00,138.22,138.47,138.16,138.41,60844.0,136.6131,136.8602,136.5538,136.8009,60844.0
2023-12-01 09:30:00,138.31,138.73,138.28,138.71,14464.0,136.702,137.1171,136.6724,137.0974,14464.0
2023-12-01 09:35:00,138.75,138.86,138.66,138.86,2400.0,137.1369,137.2456,137.048,137.2456,2400.0
2023-12-01 09:40:00,138.85,138.88,138.81,138.81,4544.0,137.2358,137.2654,137.1962,137.1962,4544.0
2023-12-01 09:45:00,138.57,138.75,138.57,138.71,2000.0,136.959,137.1369,136.959,137.0974,2000.0
2023-12-01 09:50:00,138.71,138.96,138.71,138.96,3200.0,137.0974,137.3445,137.0974,137.3445,3200.0
2023-12-01 09:55:00,138.87,138.87,138.6,138.72,4816.0,137.2555,137.2555,136.9887,137.1073,4816.0
2023-12-01 10:00:00,139.02,139.23,139.02,139.23,3600.0,137.4038,137.6113,137.4038,137.6113,3600.0
2023-12-01 10:05:00,139.18,139.6,139.18,139.48,3416.0,137.5619,137.977,137.5619,137.8584,3416.0
2023-12-01 10:10:00,139.5,139.5,139.05,139.14,13644.0,137.8782,137.8782,137.4334,137.5224,13644.0
2023-12-01 10:15:00,139.06,139.06,138.93,138.93,1200.0,137.4433,137.4433,137.3148,137.3148,1200.0
2023-12-01 10:20:00,138.69,138.79,138.69,138.79,1200.0,137.0776,137.1764,137.0776,137.1764,1200.0
2023-12-01 10:25:00,138.81,138.86,138.75,138.8,2400.0,137.1962,137.2456,137.1369,137.1863,2400.0
2023-12-01 10:30:00,138.69,138.69,138.69,138.69,1200.0,137.0776,137.0776,137.0776,137.0776,1200.0
2023-12-01 10:35:00,138.89,139.1,138.89,139.02,1600.0,137.2753,137.4828,137.2753,137.4038,1600.0
2023-12-01 10:40:00,139.01,139.01,139.01,139.01,800.0,137.3939,137.3939,137.3939,137.3939,800.0
2023-12-01 10:45:00,139.01,139.01,139.01,139.01,0.0,137.3939,137.3939,137.3939,137.3939,0.0
2023-12-01 10:50:00,139.09,139.14,139.02,139.02,1948.0,137.473,137.5224,137.4038,137.4038,1948.0
2023-12-01 10:55:00,138.93,138.93,138.93,138.93,400.0,137.3148,137.3148,137.3148,137.3148,400.0
2023-12-01 11:00:00,138.93,138.93,138.81,138.81,2800.0,137.3148,137.3148,137.1962,137.1962,2800.0
2023-12-01 11:05:00,139.03,139.03,138.89,138.93,1584.0,137.4137,137.4137,137.2753,137.3148,1584.0
2023-12-01 11:10:00,139.12,139.12,139.12,139.12,800.0,137.5026,137.5026,137.5026,137.5026,800.0
2023-12-01 11:15:00,139.01,139.08,139.01,139.08,2400.0,137.3939,137.4631,137.3939,137.4631,2400.0
2023-12-01 11:20:00,138.91,138.92,138.83,138.84,1800.0,137.2951,137.3049,137.216,137.2259,1800.0
2023-12-01 11:25:00,139.05,139.05,139.03,139.03,1836.0,137.4334,137.4334,137.4137,137.4137,1836.0
2023-12-01 11:30:00,138.86,139.11,138.86,138.93,3600.0,137.2456,137.4927,137.2456,137.3148,3600.0
2023-12-01 11:35:00,138.93,138.93,138.93,138.93,0.0,137.3148,137.3148,137.3148,137.3148,0.0
2023-12-01 11:40:00,138.86,139.27,138.86,139.27,2000.0,137.2456,137.6509,137.2456,137.6509,2000.0
2023-12-01 11:45:00,139.19,139.2,139.19,139.2,1060.0,137.5718,137.5817,137.5718,137.5817,1060.0
2023-12-01 11:50:00,139.27,139.56,139.27,139.56,3620.0,137.6509,137.9375,137.6509,137.9375,3620.0
2023-12-01 11:55:00,139.34,139.34,139.34,139.34,400.0,137.7201,137.7201,137.7201,137.7201,400.0
2023-12-01 12:00:00,139.47,139.47,139.27,139.27,1600.0,137.8485,137.8485,137.6509,137.6509,1600.0
2023-12-01 12:05:00,139.27,139.27,139.16,139.16,1728.0,137.6509,137.6509,137.5421,137.5421,1728.0
2023-12-01 12:10:00,139.16,139.16,139.16,139.16,0.0,137.5421,137.5421,137.5421,137.5421,0.0
2023-12-01 12:15:00,139.15,139.19,139.15,139.16,2644.0,137.5323,137.5718,137.5323,137.5421,2644.0
2023-12-01 12:20:00,139.17,139.17,139.08,139.08,1400.0,137.552,137.552,137.4631,137.4631,1400.0
2023-12-01 12:25:00,139.03,139.06,139.02,139.02,1600.0,137.4137,137.4433,137.4038,137.4038,1600.0
2023-12-01 12:30:00,139.02,139.02,139.02,139.02,0.0,137.4038,137.4038,137.4038,137.4038,0.0
2023-12-01 12:35:00,139.04,139.11,139.04,139.11,1200.0,137.4235,137.4927,137.4235,137.4927,1200.0
2023-12-01 12:40:00,139.11,139.11,139.11,139.11,0.0,137.4927,137.4927,137.4927,137.4927,0.0
2023-12-01 12:45:00,139.16,139.28,139.14,139.28,1600.0,137.5421,137.6608,137.5224,137.6608,1600.0
2023-12-01 12:50:00,139.34,139.44,139.34,139.44,1600.0,137.7201,137.8189,137.7201,137.8189,1600.0
2023-12-01 12:55:00,139.5,139.5,139.5,139.5,400.0,137.8782,137.8782,137.8782,137.8782,400.0
2023-12-01 13:00:00,139.5,139.5,139.5,139.5,0.0,137.8782,137.8782,137.8782,137.8782,0.0
2023-12-01 13:05:00,139.5,139.5,139.5,139.5,800.0,137.8782,137.8782,137.8782,137.8782,800.0
2023-12-01 13:10:00,139.42,139.42,139.38,139.38,2000.0,137.7991,137.7991,137.7596,137.7596,2000.0
2023-12-01 13:15:00,139.36,139.36,139.36,139.36,400.0,137.7398,137.7398,137.7398,137.7398,400.0
2023-12-01 13:20:00,139.44,139.5,139.44,139.5,1600.0,137.8189,137.8782,137.8189,137.8782,1600.0
2023-12-01 13:25:00,139.39,139.41,139.39,139.4,1600.0,137.7695,137.7892,137.7695,137.7794,1600.0
2023-12-01 13:30:00,139.41,139.59,139.34,139.59,6400.0,137.7892,137.9671,137.7201,137.9671,6400.0
2023-12-01 13:35:00,139.51,139.51,139.43,139.43,800.0,137.8881,137.8881,137.809,137.809,800.0
2023-12-01 13:40:00,139.35,139.35,139.35,139.35,400.0,137.7299,137.7299,137.7299,137.7299,400.0
2023-12-01 13:45:00,139.35,139.35,139.35,139.35,0.0,137.7299,137.7299,137.7299,137.7299,0.0
2023-12-01 13:50:00,139.53,139.53,139.41,139.41,2000.0,137.9078,137.9078,137.7892,137.7892,2000.0
2023-12-01 13:55:00,139.38,139.39,139.29,139.29,1600.0,137.7596,137.7695,137.6706,137.6706,1600.0
2023-12-01 14:00:00,139.47,139.47,139.46,139.47,916.0,137.8485,137.8485,137.8387,137.8485,916.0
2023-12-01 14:05:00,139.39,139.39,139.3,139.3,1200.0,137.7695,137.7695,137.6805,137.6805,1200.0
2023-12-01 14:10:00,139.31,139.43,139.31,139.43,3160.0,137.6904,137.809,137.6904,137.809,3160.0
2023-12-01 14:15:00,139.51,139.51,139.51,139.51,1200.0,137.8881,137.8881,137.8881,137.8881,1200.0
2023-12-01 14:20:00,139.45,139.53,139.44,139.48,5600.0,137.8288,137.9078,137.8189,137.8584,5600.0
2023-12-01 14:25:00,139.52,139.52,139.5,139.5,1200.0,137.898,137.898,137.8782,137.8782,1200.0
2023-12-01 14:30:00,139.5,139.5,139.46,139.46,1200.0,137.8782,137.8782,137.8387,137.8387,1200.0
2023-12-01 14:35:00,139.39,139.49,139.39,139.46,3200.0,137.7695,137.8683,137.7695,137.8387,3200.0
2023-12-01 14:40:00,139.41,139.41,139.35,139.36,1600.0,137.7892,137.7892,137.7299,137.7398,1600.0
2023-12-01 14:45:00,139.36,139.36,139.36,139.36,0.0,137.7398,137.7398,137.7398,137.7398,0.0
2023-12-01 14:50:00,139.43,139.53,139.41,139.53,2012.0,137.809,137.9078,137.7892,137.9078,2012.0
2023-12-01 14:55:00,139.55,139.55,139.55,139.55,636.0,137.9276,137.9276,137.9276,137.9276,636.0
2023-12-01 15:00:00,139.67,139.77,139.67,139.77,800.0,138.0462,138.1451,138.0462,138.1451,800.0
2023-12-01 15:05:00,139.59,139.6,139.51,139.55,2800.0,137.9671,137.977,137.8881,137.9276,2800.0
2023-12-01 15:10:00,139.63,139.64,139.63,139.64,800.0,138.0067,138.0166,138.0067,138.0166,800.0
2023-12-01 15:15:00,139.52,139.54,139.52,139.54,800.0,137.898,137.9177,137.898,137.9177,800.0
2023-12-01 15:20:00,139.56,139.68,139.56,139.68,800.0,137.9375,138.0561,137.9375,138.0561,800.0
2023-12-01 15:25:00,139.75,139.75,139.75,139.75,400.0,138.1253,138.1253,138.1253,138.1253,400.0
2023-12-01 15:30:00,139.73,139.73,139.67,139.73,2824.0,138.1055,138.1055,138.0462,138.1055,2824.0
2023-12-01 15:35:00,139.75,139.75,139.65,139.67,4800.0,138.1253,138.1253,138.0264,138.0462,4800.0
2023-12-01 15:40:00,139.7,139.73,139.7,139.73,1880.0,138.0759,138.1055,138.0759,138.1055,1880.0
2023-12-01 15:45:00,139.75,139.75,139.69,139.73,2800.0,138.1253,138.1253,138.066,138.1055,2800.0
2023-12-01 15:50:00,139.73,139.73,139.24,139.45,30232.0,138.1055,138.1055,137.6212,137.8288,30232.0
2023-12-01 15:55:00,139.52,139.68,139.49,139.54,23536.0,137.898,138.0561,137.8683,137.9177,23536.0
2023-12-04 09:30:00,138.27,138.27,137.99,137.99,15988.0,136.6625,136.6625,136.3857,136.3857,15988.0
2023-12-04 09:35:00,139.07,139.21,138.97,138.97,2140.0,137.4532,137.5916,137.3544,137.3544,2140.0
2023-12-04 09:40:00,139.19,139.19,139.16,139.16,1600.0,137.5718,137.5718,137.5421,137.5421,1600.0
2023-12-04 09:45:00,139.35,139.35,139.21,139.22,1232.0,137.7299,137.7299,137.5916,137.6014,1232.0
2023-12-04 09:50:00,139.45,139.45,139.23,139.37,2400.0,137.8288,137.8288,137.6113,137.7497,2400.0
2023-12-04 09:55:00,138.99,139.08,138.99,139.08,1200.0,137.3741,137.4631,137.3741,137.4631,1200.0
2023-12-04 10:00:00,138.87,139.03,138.87,138.99,1600.0,137.2555,137.4137,137.2555,137.3741,1600.0
2023-12-04 10:05:00,138.99,139.07,138.99,139.04,3600.0,137.3741,137.4532,137.3741,137.4235,3600.0
2023-12-04 10:10:00,139.09,139.1,138.97,138.97,2700.0,137.473,137.4828,137.3544,137.3544,2700.0
2023-12-04 10:15:00,138.68,138.81,138.64,138.81,3600.0,137.0677,137.1962,137.0282,137.1962,3600.0
2023-12-04 10:20:00,138.84,138.84,138.38,138.38,2400.0,137.2259,137.2259,136.7712,136.7712,2400.0
2023-12-04 10:25:00,138.21,138.21,138.11,138.11,2000.0,136.6032,136.6032,136.5044,136.5044,2000.0
2023-12-04 10:30:00,138.12,138.45,138.11,138.45,6972.0,136.5142,136.8404,136.5044,136.8404,6972.0
2023-12-04 10:35:00,138.45,138.45,138.45,138.45,0.0,136.8404,136.8404,136.8404,136.8404,0.0
2023-12-04 10:40:00,138.37,138.37,138.18,138.19,2168.0,136.7613,136.7613,136.5735,136.5834,2168.0
2023-12-04 10:45:00,138.22,138.26,138.09,138.09,2000.0,136.6131,136.6526,136.4846,136.4846,2000.0
2023-12-04 10:50:00,138.05,138.05,138.01,138.01,1396.0,136.4451,136.4451,136.4055,136.4055,1396.0
2023-12-04 10:55:00,138.03,138.07,137.96,138.07,3204.0,136.4253,136.4648,136.3561,136.4648,3204.0
2023-12-04 11:00:00,138.11,138.21,138.11,138.2,9308.0,136.5044,136.6032,136.5044,136.5933,9308.0
2023-12-04 11:05:00,138.2,138.2,138.2,138.2,2292.0,136.5933,136.5933,136.5933,136.5933,2292.0
2023-12-04 11:10:00,138.18,138.18,138.1,138.1,2800.0,136.5735,136.5735,136.4945,136.4945,2800.0
2023-12-04 11:15:00,138.15,138.15,138.03,138.03,1200.0,136.5439,136.5439,136.4253,136.4253,1200.0
2023-12-04 11:20:00,138.1,138.1,137.93,137.93,6308.0,136.4945,136.4945,136.3264,136.3264,6308.0
2023-12-04 11:25:00,137.91,138.01,137.91,138.01,1600.0,136.3067,136.4055,136.3067,136.4055,1600.0
2023-12-04 11:30:00,138.0,138.08,138.0,138.08,1200.0,136.3956,136.4747,136.3956,136.4747,1200.0
2023-12-04 11:35:00,138.04,138.13,138.03,138.03,1200.0,136.4352,136.5241,136.4253,136.4253,1200.0
2023-12-04 11:40:00,137.96,138.06,137.96,138.06,1180.0,136.3561,136.4549,136.3561,136.4549,1180.0
2023-12-04 11:45:00,138.06,138.06,138.06,138.06,0.0,136.4549,136.4549,136.4549,136.4549,0.0
2023-12-04 11:50:00,138.17,138.17,138.17,138.17,400.0,136.5637,136.5637,136.5637,136.5637,400.0
2023-12-04 11:55:00,138.21,138.23,138.13,138.23,4476.0,136.6032,136.623,136.5241,136.623,4476.0
2023-12-04 12:00:00,138.27,138.35,138.27,138.35,2000.0,136.6625,136.7416,136.6625,136.7416,2000.0
2023-12-04 12:05:00,138.35,138.35,138.06,138.07,4952.0,136.7416,136.7416,136.4549,136.4648,4952.0
2023-12-04 12:10:00,138.07,138.07,138.07,138.07,0.0,136.4648,136.4648,136.4648,136.4648,0.0
2023-12-04 12:15:00,138.28,138.28,138.28,138.28,400.0,136.6724,136.6724,136.6724,136.6724,400.0
2023-12-04 12:20:00,138.25,138.34,138.25,138.34,1200.0,136.6427,136.7317,136.6427,136.7317,1200.0
2023-12-04 12:25:00,138.36,138.42,138.36,138.42,1600.0,136.7514,136.8107,136.7514,136.8107,1600.0
2023-12-04 12:30:00,138.69,138.77,138.69,138.77,1756.0,137.0776,137.1567,137.0776,137.1567,1756.0
2023-12-04 12:35:00,138.74,138.74,138.72,138.72,1200.0,137.127,137.127,137.1073,137.1073,1200.0
2023-12-04 12:40:00,138.72,138.72,138.72,138.72,0.0,137.1073,137.1073,137.1073,137.1073,0.0
2023-12-04 12:45:00,138.72,138.72,138.72,138.72,0.0,137.1073,137.1073,137.1073,137.1073,0.0
2023-12-04 12:50:00,138.72,138.72,138.72,138.72,0.0,137.1073,137.1073,137.1073,137.1073,0.0
2023-12-04 12:55:00,138.72,138.72,138.72,138.72,0.0,137.1073,137.1073,137.1073,137.1073,0.0
2023-12-04 13:00:00,138.62,138.62,138.55,138.56,808.0,137.0084,137.0084,136.9392,136.9491,808.0
2023-12-04 13:05:00,138.56,138.56,138.56,138.56,0.0,136.9491,136.9491,136.9491,136.9491,0.0
2023-12-04 13:10:00,138.49,138.54,138.49,138.54,1600.0,136.8799,136.9294,136.8799,136.9294,1600.0
2023-12-04 13:15:00,138.54,138.54,138.54,138.54,0.0,136.9294,136.9294,136.9294,136.9294,0.0
2023-12-04 13:20:00,138.52,138.52,138.52,138.52,400.0,136.9096,136.9096,136.9096,136.9096,400.0
2023-12-04 13:25:00,138.52,138.52,138.52,138.52,0.0,136.9096,136.9096,136.9096,136.9096,0.0
2023-12-04 13:30:00,138.55,138.61,138.55,138.56,6800.0,136.9392,136.9985,136.9392,136.9491,6800.0
2023-12-04 13:35:00,138.56,138.56,138.56,138.56,0.0,136.9491,136.9491,136.9491,136.9491,0.0
2023-12-04 13:40:00,138.4,138.4,138.4,138.4,400.0,136.791,136.791,136.791,136.791,400.0
2023-12-04 13:45:00,138.49,138.49,138.49,138.49,2620.0,136.8799,136.8799,136.8799,136.8799,2620.0
2023-12-04 13:50:00,138.38,138.38,138.38,138.38,400.0,136.7712,136.7712,136.7712,136.7712,400.0
2023-12-04 13:55:00,138.29,138.32,138.29,138.32,1600.0,136.6823,136.7119,136.6823,136.7119,1600.0
2023-12-04 14:00:00,138.33,138.38,138.28,138.28,3200.0,136.7218,136.7712,136.6724,136.6724,3200.0
2023-12-04 14:05:00,138.28,138.28,138.27,138.27,912.0,136.6724,136.6724,136.6625,136.6625,912.0
2023-12-04 14:10:00,138.38,138.38,138.38,138.38,1600.0,136.7712,136.7712,136.7712,136.7712,1600.0
2023-12-04 14:15:00,138.38,138.38,138.38,138.38,0.0,136.7712,136.7712,136.7712,136.7712,0.0
2023-12-04 14:20:00,138.42,138.42,138.42,138.42,1656.0,136.8107,136.8107,136.8107,136.8107,1656.0
2023-12-04 14:25:00,138.42,138.42,138.42,138.42,0.0,136.8107,136.8107,136.8107,136.8107,0.0
2023-12-04 14:30:00,138.59,138.59,138.45,138.45,2360.0,136.9788,136.9788,136.8404,136.8404,2360.0
2023-12-04 14:35:00,138.57,138.57,138.57,138.57,400.0,136.959,136.959,136.959,136.959,400.0
2023-12-04 14:40:00,138.6,138.6,138.6,138.6,400.0,136.9887,136.9887,136.9887,136.9887,400.0
2023-12-04 14:45:00,138.53,138.57,138.53,138.57,1200.0,136.9195,136.959,136.9195,136.959,1200.0
2023-12-04 14:50:00,138.56,138.56,138.47,138.5,2800.0,136.9491,136.9491,136.8602,136.8898,2800.0
2023-12-04 14:55:00,138.37,138.45,138.36,138.37,5260.0,136.7613,136.8404,136.7514,136.7613,5260.0
2023-12-04 15:00:00,138.37,138.37,138.28,138.28,2000.0,136.7613,136.7613,136.6724,136.6724,2000.0
2023-12-04 15:05:00,138.25,138.28,138.12,138.19,9620.0,136.6427,136.6724,136.5142,136.5834,9620.0
2023-12-04 15:10:00,138.21,138.29,138.19,138.29,1600.0,136.6032,136.6823,136.5834,136.6823,1600.0
2023-12-04 15:15:00,138.28,138.38,138.28,138.28,2400.0,136.6724,136.7712,136.6724,136.6724,2400.0
2023-12-04 15:20:00,138.28,138.28,138.14,138.15,7820.0,136.6724,136.6724,136.534,136.5439,7820.0
2023-12-04 15:25:00,138.14,138.18,138.07,138.14,8948.0,136.534,136.5735,136.4648,136.534,8948.0
2023-12-04 15:30:00,138.19,138.26,138.03,138.26,13664.0,136.5834,136.6526,136.4253,136.6526,13664.0
2023-12-04 15:35:00,138.26,138.28,138.12,138.28,4336.0,136.6526,136.6724,136.5142,136.6724,4336.0
2023-12-04 15:40:00,138.35,138.38,138.3,138.38,4400.0,136.7416,136.7712,136.6921,136.7712,4400.0
2023-12-04 15:45:00,138.32,138.48,138.32,138.32,10264.0,136.7119,136.8701,136.7119,136.7119,10264.0
2023-12-04 15:50:00,138.37,138.66,138.37,138.64,22176.0,136.7613,137.048,136.7613,137.0282,22176.0
2023-12-04 15:55:00,138.63,138.79,138.63,138.77,40924.0,137.0183,137.1764,137.0183,137.1567,40924.0
2023-12-05 09:30:00,137.88,137.88,137.53,137.53,16376.0,136.277,136.277,135.9311,135.9311,16376.0
2023-12-05 09:35:00,137.81,137.81,136.95,137.25,3900.0,136.2078,136.2078,135.3578,135.6544,3900.0
2023-12-05 09:40:00,137.43,137.47,137.25,137.25,1648.0,135.8323,135.8718,135.6544,135.6544,1648.0
2023-12-05 09:45:00,137.55,137.76,137.54,137.76,3200.0,135.9509,136.1584,135.941,136.1584,3200.0
2023-12-05 09:50:00,137.72,137.94,137.72,137.94,2000.0,136.1189,136.3363,136.1189,136.3363,2000.0
2023-12-05 09:55:00,137.74,137.74,137.71,137.71,1200.0,136.1387,136.1387,136.109,136.109,1200.0
2023-12-05 10:00:00,137.53,138.08,137.53,137.99,6768.0,135.9311,136.4747,135.9311,136.3857,6768.0
2023-12-05 10:05:00,138.07,138.07,137.81,137.85,3456.0,136.4648,136.4648,136.2078,136.2474,3456.0
2023-12-05 10:10:00,137.73,137.87,137.73,137.81,2000.0,136.1288,136.2671,136.1288,136.2078,2000.0
2023-12-05 10:15:00,137.67,137.9,137.67,137.88,5556.0,136.0695,136.2968,136.0695,136.277,5556.0
2023-12-05 10:20:00,137.93,137.98,137.93,137.98,800.0,136.3264,136.3759,136.3264,136.3759,800.0
2023-12-05 10:25:00,137.93,137.96,137.86,137.86,2028.0,136.3264,136.3561,136.2573,136.2573,2028.0
2023-12-05 10:30:00,137.96,138.02,137.94,137.94,4800.0,136.3561,136.4154,136.3363,136.3363,4800.0
2023-12-05 10:35:00,138.14,138.23,138.13,138.23,2756.0,136.534,136.623,136.5241,136.623,2756.0
2023-12-05 10:40:00,138.21,138.21,138.11,138.15,3600.0,136.6032,136.6032,136.5044,136.5439,3600.0
2023-12-05 10:45:00,138.19,138.42,138.19,138.42,4800.0,136.5834,136.8107,136.5834,136.8107,4800.0
2023-12-05 10:50:00,138.48,138.49,138.35,138.35,2648.0,136.8701,136.8799,136.7416,136.7416,2648.0
2023-12-05 10:55:00,138.35,138.43,138.26,138.43,2800.0,136.7416,136.8206,136.6526,136.8206,2800.0
2023-12-05 11:00:00,138.43,138.43,138.43,138.43,0.0,136.8206,136.8206,136.8206,136.8206,0.0
2023-12-05 11:05:00,138.31,138.31,138.14,138.14,2020.0,136.702,136.702,136.534,136.534,2020.0
2023-12-05 11:10:00,137.96,137.97,137.89,137.89,3200.0,136.3561,136.366,136.2869,136.2869,3200.0
2023-12-05 11:15:00,137.76,137.76,137.57,137.57,1600.0,136.1584,136.1584,135.9706,135.9706,1600.0
2023-12-05 11:20:00,137.49,137.55,137.49,137.55,2000.0,135.8916,135.9509,135.8916,135.9509,2000.0
2023-12-05 11:25:00,137.61,137.74,137.61,137.73,3032.0,136.0102,136.1387,136.0102,136.1288,3032.0
2023-12-05 11:30:00,137.82,137.97,137.82,137.97,4740.0,136.2177,136.366,136.2177,136.366,4740.0
2023-12-05 11:35:00,137.96,137.96,137.76,137.85,2000.0,136.3561,136.3561,136.1584,136.2474,2000.0
2023-12-05 11:40:00,137.86,137.97,137.86,137.94,3388.0,136.2573,136.366,136.2573,136.3363,3388.0
2023-12-05 11:45:00,137.97,138.02,137.97,138.02,2000.0,136.366,136.4154,136.366,136.4154,2000.0
2023-12-05 11:50:00,138.03,138.04,137.79,137.79,9948.0,136.4253,136.4352,136.1881,136.1881,9948.0
2023-12-05 11:55:00,137.79,137.85,137.79,137.84,1200.0,136.1881,136.2474,136.1881,136.2375,1200.0
2023-12-05 12:00:00,137.84,138.05,137.84,138.05,2416.0,136.2375,136.4451,136.2375,136.4451,2416.0
2023-12-05 12:05:00,138.0,138.04,137.92,137.92,3308.0,136.3956,136.4352,136.3166,136.3166,3308.0
2023-12-05 12:10:00,137.97,138.07,137.97,138.06,3600.0,136.366,136.4648,136.366,136.4549,3600.0
2023-12-05 12:15:00,138.06,138.1,138.03,138.03,4000.0,136.4549,136.4945,136.4253,136.4253,4000.0
2023-12-05 12:20:00,138.05,138.11,137.82,137.82,4800.0,136.4451,136.5044,136.2177,136.2177,4800.0
2023-12-05 12:25:00,137.88,137.96,137.78,137.86,5788.0,136.277,136.3561,136.1782,136.2573,5788.0
2023-12-05 12:30:00,137.84,137.84,137.75,137.75,1200.0,136.2375,136.2375,136.1485,136.1485,1200.0
2023-12-05 12:35:00,137.69,137.69,137.66,137.69,1200.0,136.0892,136.0892,136.0596,136.0892,1200.0
2023-12-05 12:40:00,137.64,137.67,137.52,137.56,2800.0,136.0398,136.0695,135.9212,135.9607,2800.0
2023-12-05 12:45:00,137.52,137.52,137.43,137.5,3600.0,135.9212,135.9212,135.8323,135.9014,3600.0
2023-12-05 12:50:00,137.53,137.54,137.51,137.53,4000.0,135.9311,135.941,135.9113,135.9311,4000.0
2023-12-05 12:55:00,137.55,137.68,137.54,137.68,9600.0,135.9509,136.0794,135.941,136.0794,9600.0
2023-12-05 13:00:00,137.69,137.71,137.69,137.7,2800.0,136.0892,136.109,136.0892,136.0991,2800.0
2023-12-05 13:05:00,137.72,137.72,137.72,137.72,400.0,136.1189,136.1189,136.1189,136.1189,400.0
2023-12-05 13:10:00,137.78,137.86,137.75,137.86,2400.0,136.1782,136.2573,136.1485,136.2573,2400.0
2023-12-05 13:15:00,137.77,137.78,137.77,137.78,800.0,136.1683,136.1782,136.1683,136.1782,800.0
2023-12-05 13:20:00,137.71,137.77,137.71,137.71,1600.0,136.109,136.1683,136.109,136.109,1600.0
2023-12-05 13:25:00,137.68,137.68,137.62,137.62,1212.0,136.0794,136.0794,136.0201,136.0201,1212.0
2023-12-05 13:30:00,137.49,137.58,137.49,137.49,2908.0,135.8916,135.9805,135.8916,135.8916,2908.0
2023-12-05 13:35:00,137.32,137.46,137.32,137.46,1200.0,135.7235,135.8619,135.7235,135.8619,1200.0
2023-12-05 13:40:00,137.37,137.41,137.33,137.41,4000.0,135.773,135.8125,135.7334,135.8125,4000.0
2023-12-05 13:45:00,137.46,137.46,137.38,137.39,1600.0,135.8619,135.8619,135.7828,135.7927,1600.0
2023-12-05 13:50:00,137.36,137.44,137.36,137.44,800.0,135.7631,135.8421,135.7631,135.8421,800.0
2023-12-05 13:55:00,137.44,137.46,137.44,137.46,800.0,135.8421,135.8619,135.8421,135.8619,800.0
2023-12-05 14:00:00,137.47,137.58,137.47,137.52,2000.0,135.8718,135.9805,135.8718,135.9212,2000.0
2023-12-05 14:05:00,137.49,137.56,137.48,137.56,2400.0,135.8916,135.9607,135.8817,135.9607,2400.0
2023-12-05 14:10:00,137.72,137.72,137.72,137.72,708.0,136.1189,136.1189,136.1189,136.1189,708.0
2023-12-05 14:15:00,137.73,137.81,137.73,137.79,2400.0,136.1288,136.2078,136.1288,136.1881,2400.0
2023-12-05 14:20:00,137.74,137.74,137.66,137.66,2964.0,136.1387,136.1387,136.0596,136.0596,2964.0
2023-12-05 14:25:00,137.6,137.68,137.6,137.64,2800.0,136.0003,136.0794,136.0003,136.0398,2800.0
2023-12-05 14:30:00,137.56,137.67,137.55,137.67,3200.0,135.9607,136.0695,135.9509,136.0695,3200.0
2023-12-05 14:35:00,137.58,137.58,137.46,137.46,2000.0,135.9805,135.9805,135.8619,135.8619,2000.0
2023-12-05 14:40:00,137.45,137.45,137.45,137.45,1200.0,135.852,135.852,135.852,135.852,1200.0
2023-12-05 14:45:00,137.45,137.47,137.41,137.47,4000.0,135.852,135.8718,135.8125,135.8718,4000.0
2023-12-05 14:50:00,137.46,137.5,137.46,137.49,1204.0,135.8619,135.9014,135.8619,135.8916,1204.0
2023-12-05 14:55:00,137.5,137.6,137.5,137.6,2440.0,135.9014,136.0003,135.9014,136.0003,2440.0
2023-12-05 15:00:00,137.58,137.58,137.5,137.5,1616.0,135.9805,135.9805,135.9014,135.9014,1616.0
2023-12-05 15:05:00,137.54,137.54,137.45,137.45,5672.0,135.941,135.941,135.852,135.852,5672.0
2023-12-05 15:10:00,137.46,137.47,137.39,137.43,3544.0,135.8619,135.8718,135.7927,135.8323,3544.0
2023-12-05 15:15:00,137.42,137.53,137.42,137.53,4680.0,135.8224,135.9311,135.8224,135.9311,4680.0
2023-12-05 15:20:00,137.52,137.52,137.47,137.47,800.0,135.9212,135.9212,135.8718,135.8718,800.0
2023-12-05 15:25:00,137.46,137.52,137.46,137.52,3672.0,135.8619,135.9212,135.8619,135.9212,3672.0
2023-12-05 15:30:00,137.47,137.51,137.45,137.45,7160.0,135.8718,135.9113,135.852,135.852,7160.0
2023-12-05 15:35:00,137.45,137.56,137.41,137.56,11600.0,135.852,135.9607,135.8125,135.9607,11600.0
2023-12-05 15:40:00,137.52,137.67,137.52,137.67,2000.0,135.9212,136.0695,135.9212,136.0695,2000.0
2023-12-05 15:45:00,137.65,137.73,137.64,137.73,7964.0,136.0497,136.1288,136.0398,136.1288,7964.0
2023-12-05 15:50:00,137.69,137.79,137.65,137.65,14316.0,136.0892,136.1881,136.0497,136.0497,14316.0
2023-12-05 15:55:00,137.66,137.91,137.66,137.76,70248.0,136.0596,136.3067,136.0596,136.1584,70248.0
2023-12-06 09:30:00,138.78,139.21,138.12,138.46,20396.0,137.1666,137.5916,136.5142,136.8503,20396.0
2023-12-06 09:35:00,137.84,137.84,137.84,137.84,400.0,136.2375,136.2375,136.2375,136.2375,400.0
2023-12-06 09:40:00,138.05,138.24,138.04,138.24,2400.0,136.4451,136.6328,136.4352,136.6328,2400.0
2023-12-06 09:45:00,138.16,138.27,137.83,137.83,6020.0,136.5538,136.6625,136.2276,136.2276,6020.0
2023-12-06 09:50:00,138.01,138.07,137.85,137.92,2800.0,136.4055,136.4648,136.2474,136.3166,2800.0
2023-12-06 09:55:00,137.9,138.05,137.85,138.05,10800.0,136.2968,136.4451,136.2474,136.4451,10800.0
2023-12-06 10:00:00,138.07,138.1,137.86,137.92,8704.0,136.4648,136.4945,136.2573,136.3166,8704.0
2023-12-06 10:05:00,137.74,137.85,137.74,137.85,1600.0,136.1387,136.2474,136.1387,136.2474,1600.0
2023-12-06 10:10:00,137.8,137.8,137.65,137.65,2400.0,136.198,136.198,136.0497,136.0497,2400.0
2023-12-06 10:15:00,137.8,137.8,137.79,137.79,1608.0,136.198,136.198,136.1881,136.1881,1608.0
2023-12-06 10:20:00,137.79,137.79,137.59,137.6,1600.0,136.1881,136.1881,135.9904,136.0003,1600.0
2023-12-06 10:25:00,137.51,137.63,137.51,137.63,3200.0,135.9113,136.0299,135.9113,136.0299,3200.0
2023-12-06 10:30:00,137.63,137.76,137.54,137.76,3676.0,136.0299,136.1584,135.941,136.1584,3676.0
2023-12-06 10:35:00,137.7,137.79,137.7,137.78,3600.0,136.0991,136.1881,136.0991,136.1782,3600.0
2023-12-06 10:40:00,137.73,137.73,137.67,137.67,2000.0,136.1288,136.1288,136.0695,136.0695,2000.0
2023-12-06 10:45:00,137.65,137.65,137.55,137.63,3000.0,136.0497,136.0497,135.9509,136.0299,3000.0
2023-12-06 10:50:00,137.57,137.57,137.43,137.43,3600.0,135.9706,135.9706,135.8323,135.8323,3600.0
2023-12-06 10:55:00,137.45,137.45,137.24,137.33,3600.0,135.852,135.852,135.6445,135.7334,3600.0
2023-12-06 11:00:00,137.48,137.48,137.48,137.48,400.0,135.8817,135.8817,135.8817,135.8817,400.0
2023-12-06 11:05:00,137.36,137.38,137.36,137.38,1600.0,135.7631,135.7828,135.7631,135.7828,1600.0
2023-12-06 11:10:00,137.37,137.55,137.31,137.52,6100.0,135.773,135.9509,135.7137,135.9212,6100.0
2023-12-06 11:15:00,137.51,137.56,137.38,137.38,1600.0,135.9113,135.9607,135.7828,135.7828,1600.0
2023-12-06 11:20:00,137.44,137.44,137.21,137.27,4844.0,135.8421,135.8421,135.6148,135.6741,4844.0
2023-12-06 11:25:00,137.27,137.27,137.27,137.27,0.0,135.6741,135.6741,135.6741,135.6741,0.0
2023-12-06 11:30:00,137.16,137.21,137.06,137.14,12816.0,135.5654,135.6148,135.4666,135.5456,12816.0
2023-12-06 11:35:00,137.21,137.24,137.2,137.24,800.0,135.6148,135.6445,135.6049,135.6445,800.0
2023-12-06 11:40:00,137.17,137.23,137.11,137.22,3200.0,135.5753,135.6346,135.516,135.6247,3200.0
2023-12-06 11:45:00,137.31,137.37,137.31,137.34,1800.0,135.7137,135.773,135.7137,135.7433,1800.0
2023-12-06 11:50:00,137.46,137.53,137.46,137.49,1200.0,135.8619,135.9311,135.8619,135.8916,1200.0
2023-12-06 11:55:00,137.47,137.47,137.47,137.47,800.0,135.8718,135.8718,135.8718,135.8718,800.0
2023-12-06 12:00:00,137.57,137.67,137.57,137.67,3600.0,135.9706,136.0695,135.9706,136.0695,3600.0
2023-12-06 12:05:00,137.76,137.76,137.75,137.75,1200.0,136.1584,136.1584,136.1485,136.1485,1200.0
2023-12-06 12:10:00,137.78,137.78,137.69,137.7,3076.0,136.1782,136.1782,136.0892,136.0991,3076.0
2023-12-06 12:15:00,137.7,137.78,137.67,137.68,2800.0,136.0991,136.1782,136.0695,136.0794,2800.0
2023-12-06 12:20:00,137.64,137.68,137.6,137.65,3248.0,136.0398,136.0794,136.0003,136.0497,3248.0
2023-12-06 12:25:00,137.66,137.67,137.62,137.62,2000.0,136.0596,136.0695,136.0201,136.0201,2000.0
2023-12-06 12:30:00,137.63,137.72,137.63,137.72,800.0,136.0299,136.1189,136.0299,136.1189,800.0
2023-12-06 12:35:00,137.7,137.7,137.7,137.7,400.0,136.0991,136.0991,136.0991,136.0991,400.0
2023-12-06 12:40:00,137.62,137.62,137.51,137.57,2764.0,136.0201,136.0201,135.9113,135.9706,2764.0
2023-12-06 12:45:00,137.53,137.53,137.53,137.53,800.0,135.9311,135.9311,135.9311,135.9311,800.0
2023-12-06 12:50:00,137.28,137.28,137.28,137.28,400.0,135.684,135.684,135.684,135.684,400.0
2023-12-06 12:55:00,137.3,137.39,137.3,137.39,2000.0,135.7038,135.7927,135.7038,135.7927,2000.0
2023-12-06 13:00:00,137.35,137.44,137.34,137.42,2800.0,135.7532,135.8421,135.7433,135.8224,2800.0
2023-12-06 13:05:00,137.36,137.36,137.36,137.36,872.0,135.7631,135.7631,135.7631,135.7631,872.0
2023-12-06 13:10:00,137.46,137.46,137.46,137.46,400.0,135.8619,135.8619,135.8619,135.8619,400.0
2023-12-06 13:15:00,137.46,137.5,137.46,137.5,1200.0,135.8619,135.9014,135.8619,135.9014,1200.0
2023-12-06 13:20:00,137.55,137.55,137.52,137.52,968.0,135.9509,135.9509,135.9212,135.9212,968.0
2023-12-06 13:25:00,137.62,137.63,137.62,137.63,800.0,136.0201,136.0299,136.0201,136.0299,800.0
2023-12-06 13:30:00,137.62,137.62,137.62,137.62,400.0,136.0201,136.0201,136.0201,136.0201,400.0
2023-12-06 13:35:00,137.63,137.66,137.63,137.63,2736.0,136.0299,136.0596,136.0299,136.0299,2736.0
2023-12-06 13:40:00,137.59,137.6,137.49,137.51,3756.0,135.9904,136.0003,135.8916,135.9113,3756.0
2023-12-06 13:45:00,137.49,137.49,137.44,137.46,1200.0,135.8916,135.8916,135.8421,135.8619,1200.0
2023-12-06 13:50:00,137.59,137.6,137.58,137.6,800.0,135.9904,136.0003,135.9805,136.0003,800.0
2023-12-06 13:55:00,137.66,137.71,137.66,137.71,1300.0,136.0596,136.109,136.0596,136.109,1300.0
2023-12-06 14:00:00,137.69,137.69,137.68,137.68,2000.0,136.0892,136.0892,136.0794,136.0794,2000.0
2023-12-06 14:05:00,137.68,137.68,137.68,137.68,0.0,136.0794,136.0794,136.0794,136.0794,0.0
2023-12-06 14:10:00,137.62,137.63,137.57,137.63,2556.0,136.0201,136.0299,135.9706,136.0299,2556.0
2023-12-06 14:15:00,137.66,137.66,137.66,137.66,400.0,136.0596,136.0596,136.0596,136.0596,400.0
2023-12-06 14:20:00,137.69,137.75,137.62,137.75,2660.0,136.0892,136.1485,136.0201,136.1485,2660.0
2023-12-06 14:25:00,137.75,137.75,137.69,137.71,1600.0,136.1485,136.1485,136.0892,136.109,1600.0
2023-12-06 14:30:00,137.65,137.65,137.65,137.65,400.0,136.0497,136.0497,136.0497,136.0497,400.0
2023-12-06 14:35:00,137.7,137.73,137.7,137.73,1200.0,136.0991,136.1288,136.0991,136.1288,1200.0
2023-12-06 14:40:00,137.74,137.74,137.74,137.74,400.0,136.1387,136.1387,136.1387,136.1387,400.0
2023-12-06 14:45:00,137.6,137.71,137.58,137.63,4164.0,136.0003,136.109,135.9805,136.0299,4164.0
2023-12-06 14:50:00,137.65,137.65,137.56,137.56,2000.0,136.0497,136.0497,135.9607,135.9607,2000.0
2023-12-06 14:55:00,137.49,137.49,137.49,137.49,400.0,135.8916,135.8916,135.8916,135.8916,400.0
2023-12-06 15:00:00,137.54,137.56,137.54,137.56,1200.0,135.941,135.9607,135.941,135.9607,1200.0
2023-12-06 15:05:00,137.51,137.55,137.43,137.55,12220.0,135.9113,135.9509,135.8323,135.9509,12220.0
2023-12-06 15:10:00,137.53,137.55,137.52,137.54,2000.0,135.9311,135.9509,135.9212,135.941,2000.0
2023-12-06 15:15:00,137.7,137.7,137.68,137.68,800.0,136.0991,136.0991,136.0794,136.0794,800.0
2023-12-06 15:20:00,137.64,137.66,137.62,137.63,1600.0,136.0398,136.0596,136.0201,136.0299,1600.0
2023-12-06 15:25:00,137.63,137.63,137.63,137.63,0.0,136.0299,136.0299,136.0299,136.0299,0.0
2023-12-06 15:30:00,137.58,137.58,137.45,137.49,5832.0,135.9805,135.9805,135.852,135.8916,5832.0
2023-12-06 15:35:00,137.46,137.56,137.42,137.56,4000.0,135.8619,135.9607,135.8224,135.9607,4000.0
2023-12-06 15:40:00,137.56,137.72,137.56,137.72,4000.0,135.9607,136.1189,135.9607,136.1189,4000.0
2023-12-06 15:45:00,137.7,137.73,137.61,137.68,5200.0,136.0991,136.1288,136.0102,136.0794,5200.0
2023-12-06 15:50:00,137.71,137.8,137.54,137.56,19420.0,136.109,136.198,135.941,135.9607,19420.0
2023-12-06 15:55:00,137.63,137.76,137.54,137.74,35688.0,136.0299,136.1584,135.941,136.1387,35688.0
2023-12-07 09:30:00,138.23,138.57,137.32,137.32,11008.0,136.623,136.959,135.7235,135.7235,11008.0
2023-12-07 09:35:00,137.52,137.52,136.87,137.32,3200.0,135.9212,135.9212,135.2788,135.7235,3200.0
2023-12-07 09:40:00,137.32,137.32,137.32,137.32,0.0,135.7235,135.7235,135.7235,135.7235,0.0
2023-12-07 09:45:00,137.33,137.33,137.33,137.33,4400.0,135.7334,135.7334,135.7334,135.7334,4400.0
2023-12-07 09:50:00,137.22,137.23,137.22,137.23,800.0,135.6247,135.6346,135.6247,135.6346,800.0
2023-12-07 09:55:00,137.22,137.65,137.22,137.42,20296.0,135.6247,136.0497,135.6247,135.8224,20296.0
2023-12-07 10:00:00,137.37,137.37,137.29,137.37,2696.0,135.773,135.773,135.6939,135.773,2696.0
2023-12-07 10:05:00,137.24,137.24,137.23,137.24,400.0,135.6445,135.6445,135.6346,135.6445,400.0
2023-12-07 10:10:00,137.33,137.33,137.33,137.33,800.0,135.7334,135.7334,135.7334,135.7334,800.0
2023-12-07 10:15:00,137.44,137.63,137.44,137.63,3992.0,135.8421,136.0299,135.8421,136.0299,3992.0
2023-12-07 10:20:00,137.69,137.99,137.69,137.99,1200.0,136.0892,136.3857,136.0892,136.3857,1200.0
2023-12-07 10:25:00,137.78,137.82,137.78,137.82,800.0,136.1782,136.2177,136.1782,136.2177,800.0
2023-12-07 10:30:00,137.83,137.86,137.83,137.86,1600.0,136.2276,136.2573,136.2276,136.2573,1600.0
2023-12-07 10:35:00,137.75,137.75,137.61,137.73,2492.0,136.1485,136.1485,136.0102,136.1288,2492.0
2023-12-07 10:40:00,137.75,137.76,137.61,137.61,800.0,136.1485,136.1584,136.0102,136.0102,800.0
2023-12-07 10:45:00,137.58,137.58,137.54,137.54,900.0,135.9805,135.9805,135.941,135.941,900.0
2023-12-07 10:50:00,137.63,137.64,137.49,137.49,1600.0,136.0299,136.0398,135.8916,135.8916,1600.0
2023-12-07 10:55:00,137.44,137.45,137.44,137.45,800.0,135.8421,135.852,135.8421,135.852,800.0
2023-12-07 11:00:00,137.48,137.56,137.43,137.54,4720.0,135.8817,135.9607,135.8323,135.941,4720.0
2023-12-07 11:05:00,137.53,137.54,137.53,137.54,800.0,135.9311,135.941,135.9311,135.941,800.0
2023-12-07 11:10:00,137.49,137.49,137.29,137.29,2532.0,135.8916,135.8916,135.6939,135.6939,2532.0
2023-12-07 11:15:00,137.22,137.22,137.01,137.01,1940.0,135.6247,135.6247,135.4171,135.4171,1940.0
2023-12-07 11:20:00,137.0,137.16,137.0,137.16,2228.0,135.4073,135.5654,135.4073,135.5654,2228.0
2023-12-07 11:25:00,137.15,137.15,137.1,137.1,1200.0,135.5555,135.5555,135.5061,135.5061,1200.0
2023-12-07 11:30:00,137.19,137.33,137.12,137.33,7020.0,135.595,135.7334,135.5259,135.7334,7020.0
2023-12-07 11:35:00,137.58,137.81,137.51,137.71,8200.0,135.9805,136.2078,135.9113,136.109,8200.0
2023-12-07 11:40:00,137.91,137.92,137.71,137.92,13444.0,136.3067,136.3166,136.109,136.3166,13444.0
2023-12-07 11:45:00,137.97,138.06,137.96,138.04,5672.0,136.366,136.4549,136.3561,136.4352,5672.0
2023-12-07 11:50:00,138.1,138.21,138.07,138.21,9380.0,136.4945,136.6032,136.4648,136.6032,9380.0
2023-12-07 11:55:00,138.22,138.27,138.17,138.25,10296.0,136.6131,136.6625,136.5637,136.6427,10296.0
2023-12-07 12:00:00,138.29,138.29,138.29,138.29,1624.0,136.6823,136.6823,136.6823,136.6823,1624.0
2023-12-07 12:05:00,138.31,138.38,138.28,138.32,4440.0,136.702,136.7712,136.6724,136.7119,4440.0
2023-12-07 12:10:00,138.28,138.29,138.22,138.23,17048.0,136.6724,136.6823,136.6131,136.623,17048.0
2023-12-07 12:15:00,138.24,138.32,138.24,138.26,2664.0,136.6328,136.7119,136.6328,136.6526,2664.0
2023-12-07 12:20:00,138.34,138.41,138.3,138.3,2400.0,136.7317,136.8009,136.6921,136.6921,2400.0
2023-12-07 12:25:00,138.34,138.43,138.31,138.43,2328.0,136.7317,136.8206,136.702,136.8206,2328.0
2023-12-07 12:30:00,138.43,138.48,138.4,138.43,4268.0,136.8206,136.8701,136.791,136.8206,4268.0
2023-12-07 12:35:00,138.46,138.46,138.39,138.39,4400.0,136.8503,136.8503,136.7811,136.7811,4400.0
2023-12-07 12:40:00,138.51,138.54,138.51,138.51,2400.0,136.8997,136.9294,136.8997,136.8997,2400.0
2023-12-07 12:45:00,138.51,138.51,138.43,138.43,2708.0,136.8997,136.8997,136.8206,136.8206,2708.0
2023-12-07 12:50:00,138.51,138.52,138.43,138.43,5440.0,136.8997,136.9096,136.8206,136.8206,5440.0
2023-12-07 12:55:00,138.49,138.49,138.44,138.49,1200.0,136.8799,136.8799,136.8305,136.8799,1200.0
2023-12-07 13:00:00,138.45,138.46,138.37,138.43,3632.0,136.8404,136.8503,136.7613,136.8206,3632.0
2023-12-07 13:05:00,138.48,138.48,138.48,138.48,800.0,136.8701,136.8701,136.8701,136.8701,800.0
2023-12-07 13:10:00,138.45,138.46,138.41,138.42,8292.0,136.8404,136.8503,136.8009,136.8107,8292.0
2023-12-07 13:15:00,138.41,138.5,138.37,138.5,3920.0,136.8009,136.8898,136.7613,136.8898,3920.0
2023-12-07 13:20:00,138.45,138.52,138.45,138.52,5136.0,136.8404,136.9096,136.8404,136.9096,5136.0
2023-12-07 13:25:00,138.57,138.58,138.43,138.43,8048.0,136.959,136.9689,136.8206,136.8206,8048.0
2023-12-07 13:30:00,138.49,138.56,138.49,138.56,800.0,136.8799,136.9491,136.8799,136.9491,800.0
2023-12-07 13:35:00,138.51,138.51,138.48,138.51,2400.0,136.8997,136.8997,136.8701,136.8997,2400.0
2023-12-07 13:40:00,138.55,138.6,138.53,138.57,4000.0,136.9392,136.9887,136.9195,136.959,4000.0
2023-12-07 13:45:00,138.53,138.54,138.43,138.54,4404.0,136.9195,136.9294,136.8206,136.9294,4404.0
2023-12-07 13:50:00,138.54,138.54,138.47,138.48,1200.0,136.9294,136.9294,136.8602,136.8701,1200.0
2023-12-07 13:55:00,138.48,138.54,138.45,138.54,2400.0,136.8701,136.9294,136.8404,136.9294,2400.0
2023-12-07 14:00:00,138.5,138.5,138.5,138.5,848.0,136.8898,136.8898,136.8898,136.8898,848.0
2023-12-07 14:05:00,138.5,138.64,138.5,138.64,2840.0,136.8898,137.0282,136.8898,137.0282,2840.0
2023-12-07 14:10:00,138.62,138.62,138.58,138.61,3348.0,137.0084,137.0084,136.9689,136.9985,3348.0
2023-12-07 14:15:00,138.61,138.69,138.61,138.67,3848.0,136.9985,137.0776,136.9985,137.0578,3848.0
2023-12-07 14:20:00,138.69,138.79,138.69,138.77,8904.0,137.0776,137.1764,137.0776,137.1567,8904.0
2023-12-07 14:25:00,138.86,138.88,138.83,138.83,5836.0,137.2456,137.2654,137.216,137.216,5836.0
2023-12-07 14:30:00,138.85,138.85,138.77,138.77,3600.0,137.2358,137.2358,137.1567,137.1567,3600.0
2023-12-07 14:35:00,138.79,138.85,138.79,138.81,12508.0,137.1764,137.2358,137.1764,137.1962,12508.0
2023-12-07 14:40:00,138.83,138.83,138.65,138.65,4400.0,137.216,137.216,137.0381,137.0381,4400.0
2023-12-07 14:45:00,138.67,138.67,138.61,138.67,3200.0,137.0578,137.0578,136.9985,137.0578,3200.0
2023-12-07 14:50:00,138.71,138.71,138.51,138.51,9436.0,137.0974,137.0974,136.8997,136.8997,9436.0
2023-12-07 14:55:00,138.49,138.49,138.42,138.42,1600.0,136.8799,136.8799,136.8107,136.8107,1600.0
2023-12-07 15:00:00,138.4,138.48,138.4,138.48,4012.0,136.791,136.8701,136.791,136.8701,4012.0
2023-12-07 15:05:00,138.51,138.51,138.44,138.47,4800.0,136.8997,136.8997,136.8305,136.8602,4800.0
2023-12-07 15:10:00,138.49,138.54,138.47,138.53,3748.0,136.8799,136.9294,136.8602,136.9195,3748.0
2023-12-07 15:15:00,138.6,138.6,138.57,138.59,3936.0,136.9887,136.9887,136.959,136.9788,3936.0
2023-12-07 15:20:00,138.63,138.63,138.55,138.59,7200.0,137.0183,137.0183,136.9392,136.9788,7200.0
2023-12-07 15:25:00,138.59,138.64,138.53,138.59,11388.0,136.9788,137.0282,136.9195,136.9788,11388.0
2023-12-07 15:30:00,138.59,138.59,138.46,138.47,6980.0,136.9788,136.9788,136.8503,136.8602,6980.0
2023-12-07 15:35:00,138.47,138.51,138.47,138.47,6412.0,136.8602,136.8997,136.8602,136.8602,6412.0
2023-12-07 15:40:00,138.54,138.6,138.53,138.54,9060.0,136.9294,136.9887,136.9195,136.9294,9060.0
2023-12-07 15:45:00,138.54,138.56,138.45,138.45,16520.0,136.9294,136.9491,136.8404,136.8404,16520.0
2023-12-07 15:50:00,138.44,138.53,138.36,138.48,36184.0,136.8305,136.9195,136.7514,136.8701,36184.0
2023-12-07 15:55:00,138.54,138.54,138.36,138.44,42064.0,136.9294,136.9294,136.7514,136.8305,42064.0
2023-12-08 09:30:00,137.37,137.41,137.26,137.33,21620.0,135.773,135.8125,135.6642,135.7334,21620.0
2023-12-08 09:35:00,137.24,137.24,137.15,137.15,1600.0,135.6445,135.6445,135.5555,135.5555,1600.0
2023-12-08 09:40:00,137.37,137.79,137.37,137.79,1200.0,135.773,136.1881,135.773,136.1881,1200.0
2023-12-08 09:45:00,138.07,138.07,138.07,138.07,1120.0,136.4648,136.4648,136.4648,136.4648,1120.0
2023-12-08 09:50:00,137.99,137.99,137.74,137.74,1980.0,136.3857,136.3857,136.1387,136.1387,1980.0
2023-12-08 09:55:00,137.73,137.73,137.71,137.71,2000.0,136.1288,136.1288,136.109,136.109,2000.0
2023-12-08 10:00:00,137.71,137.71,137.71,137.71,0.0,136.109,136.109,136.109,136.109,0.0
2023-12-08 10:05:00,138.03,138.03,137.98,138.02,2616.0,136.4253,136.4253,136.3759,136.4154,2616.0
2023-12-08 10:10:00,138.02,138.15,138.02,138.14,3044.0,136.4154,136.5439,136.4154,136.534,3044.0
2023-12-08 10:15:00,138.21,138.3,138.08,138.23,4160.0,136.6032,136.6921,136.4747,136.623,4160.0
2023-12-08 10:20:00,138.25,138.26,138.08,138.1,4616.0,136.6427,136.6526,136.4747,136.4945,4616.0
2023-12-08 10:25:00,137.97,138.04,137.92,138.04,1684.0,136.366,136.4352,136.3166,136.4352,1684.0
2023-12-08 10:30:00,137.95,137.95,137.66,137.66,4000.0,136.3462,136.3462,136.0596,136.0596,4000.0
2023-12-08 10:35:00,137.66,137.74,137.58,137.73,3804.0,136.0596,136.1387,135.9805,136.1288,3804.0
2023-12-08 10:40:00,137.69,137.7,137.62,137.62,12040.0,136.0892,136.0991,136.0201,136.0201,12040.0
2023-12-08 10:45:00,137.61,137.74,137.61,137.74,1208.0,136.0102,136.1387,136.0102,136.1387,1208.0
2023-12-08 10:50:00,137.82,137.96,137.82,137.96,800.0,136.2177,136.3561,136.2177,136.3561,800.0
2023-12-08 10:55:00,138.23,138.35,138.08,138.35,3240.0,136.623,136.7416,136.4747,136.7416,3240.0
2023-12-08 11:00:00,138.35,138.35,138.13,138.22,2228.0,136.7416,136.7416,136.5241,136.6131,2228.0
2023-12-08 11:05:00,138.23,138.23,138.05,138.05,2800.0,136.623,136.623,136.4451,136.4451,2800.0
2023-12-08 11:10:00,138.1,138.2,138.05,138.08,16656.0,136.4945,136.5933,136.4451,136.4747,16656.0
2023-12-08 11:15:00,138.1,138.17,137.91,137.91,3200.0,136.4945,136.5637,136.3067,136.3067,3200.0
2023-12-08 11:20:00,137.9,137.9,137.84,137.84,1600.0,136.2968,136.2968,136.2375,136.2375,1600.0
2023-12-08 11:25:00,137.85,138.0,137.85,137.97,2516.0,136.2474,136.3956,136.2474,136.366,2516.0
2023-12-08 11:30:00,138.01,138.06,137.97,138.06,4468.0,136.4055,136.4549,136.366,136.4549,4468.0
2023-12-08 11:35:00,138.03,138.03,137.99,137.99,2544.0,136.4253,136.4253,136.3857,136.3857,2544.0
2023-12-08 11:40:00,138.03,138.04,137.95,137.97,7696.0,136.4253,136.4352,136.3462,136.366,7696.0
2023-12-08 11:45:00,138.0,138.03,138.0,138.03,1600.0,136.3956,136.4253,136.3956,136.4253,1600.0
2023-12-08 11:50:00,138.08,138.08,138.02,138.02,2144.0,136.4747,136.4747,136.4154,136.4154,2144.0
2023-12-08 11:55:00,138.03,138.03,137.94,137.98,3888.0,136.4253,136.4253,136.3363,136.3759,3888.0
2023-12-08 12:00:00,137.92,137.99,137.9,137.99,7624.0,136.3166,136.3857,136.2968,136.3857,7624.0
2023-12-08 12:05:00,138.03,138.03,138.03,138.03,800.0,136.4253,136.4253,136.4253,136.4253,800.0
2023-12-08 12:10:00,138.0,138.0,137.92,137.92,1656.0,136.3956,136.3956,136.3166,136.3166,1656.0
2023-12-08 12:15:00,138.03,138.03,138.03,138.03,800.0,136.4253,136.4253,136.4253,136.4253,800.0
2023-12-08 12:20:00,138.06,138.08,138.03,138.03,4728.0,136.4549,136.4747,136.4253,136.4253,4728.0
2023-12-08 12:25:00,138.17,138.19,138.17,138.19,800.0,136.5637,136.5834,136.5637,136.5834,800.0
2023-12-08 12:30:00,138.13,138.17,138.09,138.09,5400.0,136.5241,136.5637,136.4846,136.4846,5400.0
2023-12-08 12:35:00,138.09,138.09,138.09,138.09,0.0,136.4846,136.4846,136.4846,136.4846,0.0
2023-12-08 12:40:00,138.21,138.21,138.14,138.15,10656.0,136.6032,136.6032,136.534,136.5439,10656.0
2023-12-08 12:45:00,138.15,138.15,138.15,138.15,1816.0,136.5439,136.5439,136.5439,136.5439,1816.0
2023-12-08 12:50:00,138.16,138.22,138.12,138.12,4056.0,136.5538,136.6131,136.5142,136.5142,4056.0
2023-12-08 12:55:00,138.12,138.12,138.12,138.12,0.0,136.5142,136.5142,136.5142,136.5142,0.0
2023-12-08 13:00:00,138.08,138.08,138.08,138.08,400.0,136.4747,136.4747,136.4747,136.4747,400.0
2023-12-08 13:05:00,138.09,138.09,138.0,138.0,11684.0,136.4846,136.4846,136.3956,136.3956,11684.0
2023-12-08 13:10:00,138.0,138.0,138.0,138.0,0.0,136.3956,136.3956,136.3956,136.3956,0.0
2023-12-08 13:15:00,138.1,138.1,138.1,138.1,676.0,136.4945,136.4945,136.4945,136.4945,676.0
2023-12-08 13:20:00,138.04,138.07,138.04,138.07,1320.0,136.4352,136.4648,136.4352,136.4648,1320.0
2023-12-08 13:25:00,138.04,138.25,138.04,138.24,3500.0,136.4352,136.6427,136.4352,136.6328,3500.0
2023-12-08 13:30:00,138.24,138.24,138.16,138.16,1200.0,136.6328,136.6328,136.5538,136.5538,1200.0
2023-12-08 13:35:00,138.13,138.13,138.13,138.13,400.0,136.5241,136.5241,136.5241,136.5241,400.0
2023-12-08 13:40:00,138.08,138.08,137.98,138.08,2800.0,136.4747,136.4747,136.3759,136.4747,2800.0
2023-12-08 13:45:00,138.08,138.1,138.08,138.1,1668.0,136.4747,136.4945,136.4747,136.4945,1668.0
2023-12-08 13:50:00,138.1,138.1,138.1,138.1,0.0,136.4945,136.4945,136.4945,136.4945,0.0
2023-12-08 13:55:00,138.1,138.1,138.1,138.1,0.0,136.4945,136.4945,136.4945,136.4945,0.0
2023-12-08 14:00:00,138.1,138.1,138.1,138.1,1608.0,136.4945,136.4945,136.4945,136.4945,1608.0
2023-12-08 14:05:00,138.1,138.1,138.1,138.1,0.0,136.4945,136.4945,136.4945,136.4945,0.0
2023-12-08 14:10:00,138.18,138.26,138.17,138.26,2112.0,136.5735,136.6526,136.5637,136.6526,2112.0
2023-12-08 14:15:00,138.27,138.31,138.24,138.31,2128.0,136.6625,136.702,136.6328,136.702,2128.0
2023-12-08 14:20:00,138.3,138.3,138.25,138.25,800.0,136.6921,136.6921,136.6427,136.6427,800.0
2023-12-08 14:25:00,138.23,138.23,138.23,138.23,1200.0,136.623,136.623,136.623,136.623,1200.0
2023-12-08 14:30:00,138.25,138.27,138.25,138.27,800.0,136.6427,136.6625,136.6427,136.6625,800.0
2023-12-08 14:35:00,138.25,138.31,138.25,138.31,1996.0,136.6427,136.702,136.6427,136.702,1996.0
2023-12-08 14:40:00,138.34,138.34,138.34,138.34,400.0,136.7317,136.7317,136.7317,136.7317,400.0
2023-12-08 14:45:00,138.38,138.43,138.38,138.43,2200.0,136.7712,136.8206,136.7712,136.8206,2200.0
2023-12-08 14:50:00,138.43,138.43,138.43,138.43,0.0,136.8206,136.8206,136.8206,136.8206,0.0
2023-12-08 14:55:00,138.49,138.52,138.43,138.52,1680.0,136.8799,136.9096,136.8206,136.9096,1680.0
2023-12-08 15:00:00,138.52,138.52,138.43,138.43,2600.0,136.9096,136.9096,136.8206,136.8206,2600.0
2023-12-08 15:05:00,138.36,138.38,138.3,138.38,1768.0,136.7514,136.7712,136.6921,136.7712,1768.0
2023-12-08 15:10:00,138.35,138.35,138.33,138.34,1460.0,136.7416,136.7416,136.7218,136.7317,1460.0
2023-12-08 15:15:00,138.43,138.5,138.42,138.45,4000.0,136.8206,136.8898,136.8107,136.8404,4000.0
2023-12-08 15:20:00,138.43,138.46,138.41,138.45,4820.0,136.8206,136.8503,136.8009,136.8404,4820.0
2023-12-08 15:25:00,138.48,138.51,138.23,138.23,16416.0,136.8701,136.8997,136.623,136.623,16416.0
2023-12-08 15:30:00,138.2,138.32,138.2,138.32,6000.0,136.5933,136.7119,136.5933,136.7119,6000.0
2023-12-08 15:35:00,138.35,138.5,138.27,138.5,8408.0,136.7416,136.8898,136.6625,136.8898,8408.0
2023-12-08 15:40:00,138.46,138.48,138.35,138.35,19656.0,136.8503,136.8701,136.7416,136.7416,19656.0
2023-12-08 15:45:00,138.33,138.47,138.2,138.2,22588.0,136.7218,136.8602,136.5933,136.5933,22588.0
2023-12-08 15:50:00,138.25,138.41,138.23,138.37,12800.0,136.6427,136.8009,136.623,136.7613,12800.0
2023-12-08 15:55:00,138.44,138.52,138.27,138.29,44500.0,136.8305,136.9096,136.6625,136.6823,44500.0
2023-12-11 09:30:00,139.12,140.59,138.71,140.37,78604.0,137.5026,138.9555,137.0974,138.7381,78604.0
2023-12-11 09:35:00,140.33,140.83,140.06,140.35,9472.0,138.6985,139.1927,138.4317,138.7183,9472.0
2023-12-11 09:40:00,140.35,140.4,139.74,140.01,5656.0,138.7183,138.7677,138.1154,138.3823,5656.0
2023-12-11 09:45:00,140.07,140.53,140.07,140.49,5416.0,138.4416,138.8962,138.4416,138.8567,5416.0
2023-12-11 09:50:00,140.5,140.5,140.21,140.21,3256.0,138.8666,138.8666,138.5799,138.5799,3256.0
2023-12-11 09:55:00,140.02,140.41,139.91,140.41,2800.0,138.3921,138.7776,138.2834,138.7776,2800.0
2023-12-11 10:00:00,140.36,140.36,140.11,140.23,6456.0,138.7282,138.7282,138.4811,138.5997,6456.0
2023-12-11 10:05:00,140.21,140.44,140.2,140.43,9680.0,138.5799,138.8073,138.5701,138.7974,9680.0
2023-12-11 10:10:00,140.49,140.6,140.41,140.41,7312.0,138.8567,138.9654,138.7776,138.7776,7312.0
2023-12-11 10:15:00,140.32,140.42,140.27,140.42,2800.0,138.6887,138.7875,138.6392,138.7875,2800.0
2023-12-11 10:20:00,140.37,140.39,140.24,140.27,3200.0,138.7381,138.7578,138.6096,138.6392,3200.0
2023-12-11 10:25:00,140.32,140.44,140.29,140.34,5576.0,138.6887,138.8073,138.659,138.7084,5576.0
2023-12-11 10:30:00,140.36,140.37,140.24,140.24,3200.0,138.7282,138.7381,138.6096,138.6096,3200.0
2023-12-11 10:35:00,140.33,140.33,140.1,140.12,5580.0,138.6985,138.6985,138.4712,138.491,5580.0
2023-12-11 10:40:00,140.01,140.01,139.78,139.78,5432.0,138.3823,138.3823,138.1549,138.1549,5432.0
2023-12-11 10:45:00,139.78,140.03,139.63,140.0,6132.0,138.1549,138.402,138.0067,138.3724,6132.0
2023-12-11 10:50:00,139.96,140.16,139.96,140.12,2800.0,138.3328,138.5305,138.3328,138.491,2800.0
2023-12-11 10:55:00,140.0,140.0,139.93,139.93,1200.0,138.3724,138.3724,138.3032,138.3032,1200.0
2023-12-11 11:00:00,139.98,140.04,139.69,139.69,9264.0,138.3526,138.4119,138.066,138.066,9264.0
2023-12-11 11:05:00,139.59,139.8,139.59,139.73,3200.0,137.9671,138.1747,137.9671,138.1055,3200.0
2023-12-11 11:10:00,139.59,139.69,139.59,139.59,3368.0,137.9671,138.066,137.9671,137.9671,3368.0
2023-12-11 11:15:00,139.56,139.72,139.56,139.7,3204.0,137.9375,138.0956,137.9375,138.0759,3204.0
2023-12-11 11:20:00,139.7,139.7,139.45,139.45,2800.0,138.0759,138.0759,137.8288,137.8288,2800.0
2023-12-11 11:25:00,139.59,139.59,139.38,139.47,2400.0,137.9671,137.9671,137.7596,137.8485,2400.0
2023-12-11 11:30:00,139.45,139.45,139.3,139.3,2800.0,137.8288,137.8288,137.6805,137.6805,2800.0
2023-12-11 11:35:00,139.54,139.57,139.54,139.56,2000.0,137.9177,137.9474,137.9177,137.9375,2000.0
2023-12-11 11:40:00,139.58,139.62,139.54,139.56,2800.0,137.9573,137.9968,137.9177,137.9375,2800.0
2023-12-11 11:45:00,139.57,139.57,139.54,139.54,860.0,137.9474,137.9474,137.9177,137.9177,860.0
2023-12-11 11:50:00,139.6,139.68,139.6,139.68,2080.0,137.977,138.0561,137.977,138.0561,2080.0
2023-12-11 11:55:00,139.62,139.76,139.62,139.76,3600.0,137.9968,138.1352,137.9968,138.1352,3600.0
2023-12-11 12:00:00,139.77,139.77,139.77,139.77,400.0,138.1451,138.1451,138.1451,138.1451,400.0
2023-12-11 12:05:00,139.77,139.77,139.61,139.64,5616.0,138.1451,138.1451,137.9869,138.0166,5616.0
2023-12-11 12:10:00,139.67,139.67,139.6,139.6,2572.0,138.0462,138.0462,137.977,137.977,2572.0
2023-12-11 12:15:00,139.58,139.58,139.5,139.54,5128.0,137.9573,137.9573,137.8782,137.9177,5128.0
2023-12-11 12:20:00,139.54,139.55,139.5,139.5,2000.0,137.9177,137.9276,137.8782,137.8782,2000.0
2023-12-11 12:25:00,139.55,139.55,139.48,139.49,2920.0,137.9276,137.9276,137.8584,137.8683,2920.0
2023-12-11 12:30:00,139.48,139.49,139.48,139.49,1524.0,137.8584,137.8683,137.8584,137.8683,1524.0
2023-12-11 12:35:00,139.47,139.47,139.43,139.46,1600.0,137.8485,137.8485,137.809,137.8387,1600.0
2023-12-11 12:40:00,139.5,139.54,139.44,139.54,7200.0,137.8782,137.9177,137.8189,137.9177,7200.0
2023-12-11 12:45:00,139.67,139.67,139.45,139.45,5564.0,138.0462,138.0462,137.8288,137.8288,5564.0
2023-12-11 12:50:00,139.5,139.53,139.5,139.51,3200.0,137.8782,137.9078,137.8782,137.8881,3200.0
2023-12-11 12:55:00,139.5,139.58,139.49,139.55,3200.0,137.8782,137.9573,137.8683,137.9276,3200.0
2023-12-11 13:00:00,139.52,139.52,139.43,139.52,1200.0,137.898,137.898,137.809,137.898,1200.0
2023-12-11 13:05:00,139.53,139.53,139.53,139.53,400.0,137.9078,137.9078,137.9078,137.9078,400.0
2023-12-11 13:10:00,139.57,139.57,139.54,139.54,1200.0,137.9474,137.9474,137.9177,137.9177,1200.0
2023-12-11 13:15:00,139.53,139.53,139.49,139.49,1200.0,137.9078,137.9078,137.8683,137.8683,1200.0
2023-12-11 13:20:00,139.58,139.62,139.58,139.6,3600.0,137.9573,137.9968,137.9573,137.977,3600.0
2023-12-11 13:25:00,139.59,139.6,139.59,139.59,872.0,137.9671,137.977,137.9671,137.9671,872.0
2023-12-11 13:30:00,139.67,139.67,139.62,139.62,1200.0,138.0462,138.0462,137.9968,137.9968,1200.0
2023-12-11 13:35:00,139.61,139.61,139.6,139.6,1200.0,137.9869,137.9869,137.977,137.977,1200.0
2023-12-11 13:40:00,139.61,139.74,139.59,139.74,8712.0,137.9869,138.1154,137.9671,138.1154,8712.0
2023-12-11 13:45:00,139.65,139.76,139.65,139.66,2300.0,138.0264,138.1352,138.0264,138.0363,2300.0
2023-12-11 13:50:00,139.75,139.8,139.72,139.8,5200.0,138.1253,138.1747,138.0956,138.1747,5200.0
2023-12-11 13:55:00,139.8,139.8,139.8,139.8,0.0,138.1747,138.1747,138.1747,138.1747,0.0
2023-12-11 14:00:00,139.76,139.76,139.7,139.71,3200.0,138.1352,138.1352,138.0759,138.0858,3200.0
2023-12-11 14:05:00,139.71,139.79,139.65,139.79,3200.0,138.0858,138.1648,138.0264,138.1648,3200.0
2023-12-11 14:10:00,139.83,139.83,139.79,139.79,800.0,138.2044,138.2044,138.1648,138.1648,800.0
2023-12-11 14:15:00,139.77,139.77,139.74,139.75,1600.0,138.1451,138.1451,138.1154,138.1253,1600.0
2023-12-11 14:20:00,139.73,139.75,139.69,139.75,2000.0,138.1055,138.1253,138.066,138.1253,2000.0
2023-12-11 14:25:00,139.77,139.77,139.77,139.77,1200.0,138.1451,138.1451,138.1451,138.1451,1200.0
2023-12-11 14:30:00,139.88,139.92,139.84,139.92,4476.0,138.2538,138.2933,138.2142,138.2933,4476.0
2023-12-11 14:35:00,139.89,139.95,139.88,139.88,5600.0,138.2637,138.323,138.2538,138.2538,5600.0
2023-12-11 14:40:00,139.88,139.92,139.85,139.85,12524.0,138.2538,138.2933,138.2241,138.2241,12524.0
2023-12-11 14:45:00,139.85,139.86,139.83,139.85,2900.0,138.2241,138.234,138.2044,138.2241,2900.0
2023-12-11 14:50:00,139.86,139.9,139.84,139.9,1600.0,138.234,138.2735,138.2142,138.2735,1600.0
2023-12-11 14:55:00,139.9,139.9,139.81,139.82,2400.0,138.2735,138.2735,138.1846,138.1945,2400.0
2023-12-11 15:00:00,139.77,139.77,139.73,139.76,1600.0,138.1451,138.1451,138.1055,138.1352,1600.0
2023-12-11 15:05:00,139.72,139.79,139.72,139.79,800.0,138.0956,138.1648,138.0956,138.1648,800.0
2023-12-11 15:10:00,139.74,139.77,139.7,139.77,2400.0,138.1154,138.1451,138.0759,138.1451,2400.0
2023-12-11 15:15:00,139.77,139.83,139.75,139.76,4400.0,138.1451,138.2044,138.1253,138.1352,4400.0
2023-12-11 15:20:00,139.73,139.76,139.65,139.76,3600.0,138.1055,138.1352,138.0264,138.1352,3600.0
2023-12-11 15:25:00,139.75,139.79,139.75,139.77,4000.0,138.1253,138.1648,138.1253,138.1451,4000.0
2023-12-11 15:30:00,139.81,139.94,139.8,139.91,5592.0,138.1846,138.3131,138.1747,138.2834,5592.0
2023-12-11 15:35:00,139.94,139.97,139.9,139.92,13268.0,138.3131,138.3427,138.2735,138.2933,13268.0
2023-12-11 15:40:00,139.96,139.96,139.83,139.87,6464.0,138.3328,138.3328,138.2044,138.2439,6464.0
2023-12-11 15:45:00,139.85,139.93,139.84,139.88,11200.0,138.2241,138.3032,138.2142,138.2538,11200.0
2023-12-11 15:50:00,139.98,140.01,139.79,139.87,27040.0,138.3526,138.3823,138.1648,138.2439,27040.0
2023-12-11 15:55:00,139.87,139.93,139.76,139.88,34396.0,138.2439,138.3032,138.1352,138.2538,34396.0
2023-12-12 09:30:00,140.5,140.71,139.56,139.56,17116.0,138.8666,139.0741,137.9375,137.9375,17116.0
2023-12-12 09:35:00,139.18,139.71,139.18,139.71,6400.0,137.5619,138.0858,137.5619,138.0858,6400.0
2023-12-12 09:40:00,139.71,139.71,139.71,139.71,400.0,138.0858,138.0858,138.0858,138.0858,400.0
2023-12-12 09:45:00,139.71,139.84,139.66,139.84,3600.0,138.0858,138.2142,138.0363,138.2142,3600.0
2023-12-12 09:50:00,139.88,139.99,139.71,139.73,4000.0,138.2538,138.3625,138.0858,138.1055,4000.0
2023-12-12 09:55:00,139.76,139.76,139.58,139.62,6800.0,138.1352,138.1352,137.9573,137.9968,6800.0
2023-12-12 10:00:00,139.69,139.77,139.53,139.55,5736.0,138.066,138.1451,137.9078,137.9276,5736.0
2023-12-12 10:05:00,139.65,139.93,139.65,139.93,3600.0,138.0264,138.3032,138.0264,138.3032,3600.0
2023-12-12 10:10:00,140.02,140.1,139.9,139.93,3492.0,138.3921,138.4712,138.2735,138.3032,3492.0
2023-12-12 10:15:00,139.97,140.04,139.89,140.04,8912.0,138.3427,138.4119,138.2637,138.4119,8912.0
2023-12-12 10:20:00,140.0,140.0,139.92,139.92,2000.0,138.3724,138.3724,138.2933,138.2933,2000.0
2023-12-12 10:25:00,140.04,140.05,139.85,139.86,4000.0,138.4119,138.4218,138.2241,138.234,4000.0
2023-12-12 10:30:00,139.82,139.87,139.65,139.87,8800.0,138.1945,138.2439,138.0264,138.2439,8800.0
2023-12-12 10:35:00,139.93,139.93,139.93,139.93,400.0,138.3032,138.3032,138.3032,138.3032,400.0
2023-12-12 10:40:00,139.94,139.94,139.88,139.91,2024.0,138.3131,138.3131,138.2538,138.2834,2024.0
2023-12-12 10:45:00,139.85,139.92,139.74,139.92,6000.0,138.2241,138.2933,138.1154,138.2933,6000.0
2023-12-12 10:50:00,139.87,139.87,139.86,139.87,2400.0,138.2439,138.2439,138.234,138.2439,2400.0
2023-12-12 10:55:00,139.87,139.95,139.87,139.91,1600.0,138.2439,138.323,138.2439,138.2834,1600.0
2023-12-12 11:00:00,139.94,140.04,139.94,140.04,3600.0,138.3131,138.4119,138.3131,138.4119,3600.0
2023-12-12 11:05:00,140.04,140.12,139.98,139.98,3884.0,138.4119,138.491,138.3526,138.3526,3884.0
2023-12-12 11:10:00,139.99,139.99,139.96,139.96,2000.0,138.3625,138.3625,138.3328,138.3328,2000.0
2023-12-12 11:15:00,139.78,139.81,139.78,139.81,3200.0,138.1549,138.1846,138.1549,138.1846,3200.0
2023-12-12 11:20:00,139.85,139.85,139.85,139.85,888.0,138.2241,138.2241,138.2241,138.2241,888.0
2023-12-12 11:25:00,139.88,139.97,139.88,139.97,1620.0,138.2538,138.3427,138.2538,138.3427,1620.0
2023-12-12 11:30:00,140.01,140.08,139.94,140.08,2080.0,138.3823,138.4515,138.3131,138.4515,2080.0
2023-12-12 11:35:00,140.04,140.04,140.04,140.04,400.0,138.4119,138.4119,138.4119,138.4119,400.0
2023-12-12 11:40:00,140.04,140.04,140.04,140.04,0.0,138.4119,138.4119,138.4119,138.4119,0.0
2023-12-12 11:45:00,140.08,140.11,140.08,140.1,2400.0,138.4515,138.4811,138.4515,138.4712,2400.0
2023-12-12 11:50:00,140.13,140.13,140.1,140.1,1200.0,138.5009,138.5009,138.4712,138.4712,1200.0
2023-12-12 11:55:00,140.08,140.09,140.03,140.09,1600.0,138.4515,138.4613,138.402,138.4613,1600.0
2023-12-12 12:00:00,140.14,140.21,140.13,140.21,1200.0,138.5108,138.5799,138.5009,138.5799,1200.0
2023-12-12 12:05:00,140.24,140.24,140.11,140.21,3600.0,138.6096,138.6096,138.4811,138.5799,3600.0
2023-12-12 12:10:00,140.17,140.17,140.17,140.17,700.0,138.5404,138.5404,138.5404,138.5404,700.0
2023-12-12 12:15:00,140.17,140.17,140.17,140.17,0.0,138.5404,138.5404,138.5404,138.5404,0.0
2023-12-12 12:20:00,140.38,140.49,140.38,140.44,1724.0,138.748,138.8567,138.748,138.8073,1724.0
2023-12-12 12:25:00,140.44,140.44,140.44,140.44,0.0,138.8073,138.8073,138.8073,138.8073,0.0
2023-12-12 12:30:00,140.49,140.54,140.42,140.42,2756.0,138.8567,138.9061,138.7875,138.7875,2756.0
2023-12-12 12:35:00,140.42,140.44,140.37,140.42,4668.0,138.7875,138.8073,138.7381,138.7875,4668.0
2023-12-12 12:40:00,140.45,140.45,140.39,140.39,1600.0,138.8171,138.8171,138.7578,138.7578,1600.0
2023-12-12 12:45:00,140.37,140.37,140.37,140.37,400.0,138.7381,138.7381,138.7381,138.7381,400.0
2023-12-12 12:50:00,140.26,140.27,140.26,140.27,1200.0,138.6294,138.6392,138.6294,138.6392,1200.0
2023-12-12 12:55:00,140.26,140.26,140.23,140.23,2000.0,138.6294,138.6294,138.5997,138.5997,2000.0
2023-12-12 13:00:00,140.21,140.31,140.21,140.31,3600.0,138.5799,138.6788,138.5799,138.6788,3600.0
2023-12-12 13:05:00,140.27,140.28,140.2,140.2,3196.0,138.6392,138.6491,138.5701,138.5701,3196.0
2023-12-12 13:10:00,140.2,140.2,140.2,140.2,0.0,138.5701,138.5701,138.5701,138.5701,0.0
2023-12-12 13:15:00,140.12,140.19,140.12,140.19,1220.0,138.491,138.5602,138.491,138.5602,1220.0
2023-12-12 13:20:00,140.2,140.35,140.18,140.35,4800.0,138.5701,138.7183,138.5503,138.7183,4800.0
2023-12-12 13:25:00,140.35,140.35,140.35,140.35,492.0,138.7183,138.7183,138.7183,138.7183,492.0
2023-12-12 13:30:00,140.34,140.39,140.34,140.35,1200.0,138.7084,138.7578,138.7084,138.7183,1200.0
2023-12-12 13:35:00,140.34,140.52,140.31,140.51,5512.0,138.7084,138.8863,138.6788,138.8765,5512.0
2023-12-12 13:40:00,140.5,140.5,140.47,140.47,1200.0,138.8666,138.8666,138.8369,138.8369,1200.0
2023-12-12 13:45:00,140.49,140.52,140.37,140.39,7384.0,138.8567,138.8863,138.7381,138.7578,7384.0
2023-12-12 13:50:00,140.46,140.5,140.45,140.45,4400.0,138.827,138.8666,138.8171,138.8171,4400.0
2023-12-12 13:55:00,140.46,140.54,140.46,140.54,1376.0,138.827,138.9061,138.827,138.9061,1376.0
2023-12-12 14:00:00,140.48,140.56,140.48,140.56,2400.0,138.8468,138.9259,138.8468,138.9259,2400.0
2023-12-12 14:05:00,140.55,140.55,140.55,140.55,400.0,138.916,138.916,138.916,138.916,400.0
2023-12-12 14:10:00,140.55,140.55,140.55,140.55,0.0,138.916,138.916,138.916,138.916,0.0
2023-12-12 14:15:00,140.55,140.59,140.55,140.57,2400.0,138.916,138.9555,138.916,138.9358,2400.0
2023-12-12 14:20:00,140.54,140.54,140.47,140.49,4832.0,138.9061,138.9061,138.8369,138.8567,4832.0
2023-12-12 14:25:00,140.51,140.63,140.51,140.61,4200.0,138.8765,138.9951,138.8765,138.9753,4200.0
2023-12-12 14:30:00,140.55,140.55,140.51,140.51,1600.0,138.916,138.916,138.8765,138.8765,1600.0
2023-12-12 14:35:00,140.47,140.54,140.46,140.54,4192.0,138.8369,138.9061,138.827,138.9061,4192.0
2023-12-12 14:40:00,140.56,140.6,140.56,140.6,2400.0,138.9259,138.9654,138.9259,138.9654,2400.0
2023-12-12 14:45:00,140.63,140.67,140.59,140.67,4400.0,138.9951,139.0346,138.9555,139.0346,4400.0
2023-12-12 14:50:00,140.66,140.66,140.66,140.66,800.0,139.0247,139.0247,139.0247,139.0247,800.0
2023-12-12 14:55:00,140.71,140.71,140.71,140.71,400.0,139.0741,139.0741,139.0741,139.0741,400.0
2023-12-12 15:00:00,140.65,140.67,140.64,140.67,3604.0,139.0148,139.0346,139.0049,139.0346,3604.0
2023-12-12 15:05:00,140.65,140.75,140.65,140.75,2804.0,139.0148,139.1137,139.0148,139.1137,2804.0
2023-12-12 15:10:00,140.69,140.73,140.64,140.73,2800.0,139.0544,139.0939,139.0049,139.0939,2800.0
2023-12-12 15:15:00,140.76,140.83,140.76,140.8,4680.0,139.1235,139.1927,139.1235,139.1631,4680.0
2023-12-12 15:20:00,140.82,140.88,140.79,140.88,2040.0,139.1828,139.2421,139.1532,139.2421,2040.0
2023-12-12 15:25:00,140.89,140.89,140.88,140.88,800.0,139.252,139.252,139.2421,139.2421,800.0
2023-12-12 15:30:00,140.94,140.95,140.85,140.95,4696.0,139.3015,139.3113,139.2125,139.3113,4696.0
2023-12-12 15:35:00,140.89,140.91,140.84,140.88,3600.0,139.252,139.2718,139.2026,139.2421,3600.0
2023-12-12 15:40:00,140.88,141.0,140.88,140.91,4800.0,139.2421,139.3608,139.2421,139.2718,4800.0
2023-12-12 15:45:00,141.04,141.04,141.03,141.04,2000.0,139.4003,139.4003,139.3904,139.4003,2000.0
2023-12-12 15:50:00,140.98,141.15,140.78,141.04,17344.0,139.341,139.509,139.1433,139.4003,17344.0
2023-12-12 15:55:00,141.13,141.14,140.94,141.11,59856.0,139.4892,139.4991,139.3015,139.4695,59856.0
2023-12-13 09:30:00,141.89,141.89,141.25,141.68,20124.0,140.2404,140.2404,139.6078,140.0328,20124.0
2023-12-13 09:35:00,141.4,141.65,141.28,141.28,3904.0,139.7561,140.0032,139.6375,139.6375,3904.0
2023-12-13 09:40:00,141.15,141.22,141.14,141.22,2000.0,139.509,139.5782,139.4991,139.5782,2000.0
2023-12-13 09:45:00,141.22,141.22,141.22,141.22,0.0,139.5782,139.5782,139.5782,139.5782,0.0
2023-12-13 09:50:00,141.36,141.47,141.36,141.47,800.0,139.7166,139.8253,139.7166,139.8253,800.0
2023-12-13 09:55:00,141.56,141.64,141.56,141.63,3600.0,139.9142,139.9933,139.9142,139.9834,3600.0
2023-12-13 10:00:00,141.66,141.79,141.6,141.6,6776.0,140.0131,140.1416,139.9538,139.9538,6776.0
2023-12-13 10:05:00,141.56,141.56,141.51,141.51,2404.0,139.9142,139.9142,139.8648,139.8648,2404.0
2023-12-13 10:10:00,141.58,141.79,141.58,141.79,2064.0,139.934,140.1416,139.934,140.1416,2064.0
2023-12-13 10:15:00,141.85,141.85,141.68,141.79,2568.0,140.2009,140.2009,140.0328,140.1416,2568.0
2023-12-13 10:20:00,141.81,141.82,141.81,141.81,400.0,140.1613,140.1712,140.1613,140.1613,400.0
2023-12-13 10:25:00,141.95,141.95,141.95,141.95,400.0,140.2997,140.2997,140.2997,140.2997,400.0
2023-12-13 10:30:00,142.0,142.0,141.95,141.95,2736.0,140.3491,140.3491,140.2997,140.2997,2736.0
2023-12-13 10:35:00,141.97,142.04,141.97,142.02,2000.0,140.3195,140.3887,140.3195,140.3689,2000.0
2023-12-13 10:40:00,142.14,142.14,142.04,142.1,3200.0,140.4875,140.4875,140.3887,140.448,3200.0
2023-12-13 10:45:00,142.2,142.33,142.2,142.23,2084.0,140.5468,140.6753,140.5468,140.5765,2084.0
2023-12-13 10:50:00,142.32,142.41,142.32,142.41,1600.0,140.6654,140.7544,140.6654,140.7544,1600.0
2023-12-13 10:55:00,142.34,142.38,142.23,142.23,7228.0,140.6852,140.7247,140.5765,140.5765,7228.0
2023-12-13 11:00:00,142.29,142.34,142.22,142.28,5200.0,140.6358,140.6852,140.5666,140.6259,5200.0
2023-12-13 11:05:00,142.42,142.42,142.3,142.3,3200.0,140.7642,140.7642,140.6456,140.6456,3200.0
2023-12-13 11:10:00,142.28,142.28,142.28,142.28,400.0,140.6259,140.6259,140.6259,140.6259,400.0
2023-12-13 11:15:00,142.36,142.36,142.29,142.34,1200.0,140.7049,140.7049,140.6358,140.6852,1200.0
2023-12-13 11:20:00,142.36,142.36,142.36,142.36,1120.0,140.7049,140.7049,140.7049,140.7049,1120.0
2023-12-13 11:25:00,142.33,142.35,142.33,142.33,1268.0,140.6753,140.6951,140.6753,140.6753,1268.0
2023-12-13 11:30:00,142.32,142.41,142.32,142.41,2800.0,140.6654,140.7544,140.6654,140.7544,2800.0
2023-12-13 11:35:00,142.41,142.42,142.33,142.33,5200.0,140.7544,140.7642,140.6753,140.6753,5200.0
2023-12-13 11:40:00,142.32,142.37,142.31,142.37,2060.0,140.6654,140.7148,140.6555,140.7148,2060.0
2023-12-13 11:45:00,142.42,142.45,142.41,142.42,2400.0,140.7642,140.7939,140.7544,140.7642,2400.0
2023-12-13 11:50:00,142.4,142.43,142.39,142.39,4000.0,140.7445,140.7741,140.7346,140.7346,4000.0
2023-12-13 11:55:00,142.49,142.53,142.44,142.44,2940.0,140.8334,140.873,140.784,140.784,2940.0
2023-12-13 12:00:00,142.43,142.49,142.42,142.49,2400.0,140.7741,140.8334,140.7642,140.8334,2400.0
2023-12-13 12:05:00,142.4,142.4,142.34,142.38,10160.0,140.7445,140.7445,140.6852,140.7247,10160.0
2023-12-13 12:10:00,142.38,142.38,142.38,142.38,0.0,140.7247,140.7247,140.7247,140.7247,0.0
2023-12-13 12:15:00,142.46,142.46,142.39,142.39,1200.0,140.8038,140.8038,140.7346,140.7346,1200.0
2023-12-13 12:20:00,142.39,142.44,142.39,142.44,3600.0,140.7346,140.784,140.7346,140.784,3600.0
2023-12-13 12:25:00,142.43,142.43,142.35,142.35,1600.0,140.7741,140.7741,140.6951,140.6951,1600.0
2023-12-13 12:30:00,142.34,142.46,142.28,142.46,7760.0,140.6852,140.8038,140.6259,140.8038,7760.0
2023-12-13 12:35:00,142.43,142.43,142.43,142.43,800.0,140.7741,140.7741,140.7741,140.7741,800.0
2023-12-13 12:40:00,142.47,142.53,142.47,142.53,1120.0,140.8137,140.873,140.8137,140.873,1120.0
2023-12-13 12:45:00,142.5,142.5,142.49,142.5,1200.0,140.8433,140.8433,140.8334,140.8433,1200.0
2023-12-13 12:50:00,142.52,142.56,142.52,142.54,1200.0,140.8631,140.9026,140.8631,140.8829,1200.0
2023-12-13 12:55:00,142.46,142.49,142.46,142.47,2968.0,140.8038,140.8334,140.8038,140.8137,2968.0
2023-12-13 13:00:00,142.45,142.45,142.45,142.45,2144.0,140.7939,140.7939,140.7939,140.7939,2144.0
2023-12-13 13:05:00,142.46,142.52,142.42,142.44,5044.0,140.8038,140.8631,140.7642,140.784,5044.0
2023-12-13 13:10:00,142.44,142.44,142.31,142.33,4000.0,140.784,140.784,140.6555,140.6753,4000.0
2023-12-13 13:15:00,142.37,142.38,142.35,142.38,1536.0,140.7148,140.7247,140.6951,140.7247,1536.0
2023-12-13 13:20:00,142.39,142.39,142.39,142.39,400.0,140.7346,140.7346,140.7346,140.7346,400.0
2023-12-13 13:25:00,142.38,142.38,142.37,142.38,400.0,140.7247,140.7247,140.7148,140.7247,400.0
2023-12-13 13:30:00,142.38,142.38,142.38,142.38,400.0,140.7247,140.7247,140.7247,140.7247,400.0
2023-12-13 13:35:00,142.37,142.42,142.34,142.42,3200.0,140.7148,140.7642,140.6852,140.7642,3200.0
2023-12-13 13:40:00,142.37,142.37,142.28,142.29,5324.0,140.7148,140.7148,140.6259,140.6358,5324.0
2023-12-13 13:45:00,142.29,142.32,142.24,142.24,3200.0,140.6358,140.6654,140.5863,140.5863,3200.0
2023-12-13 13:50:00,142.16,142.35,142.16,142.28,24800.0,140.5073,140.6951,140.5073,140.6259,24800.0
2023-12-13 13:55:00,142.27,142.27,142.2,142.27,2084.0,140.616,140.616,140.5468,140.616,2084.0
2023-12-13 14:00:00,142.34,142.71,142.27,142.69,10704.0,140.6852,141.0509,140.616,141.0311,10704.0
2023-12-13 14:05:00,142.86,142.91,142.83,142.91,2400.0,141.1991,141.2485,141.1695,141.2485,2400.0
2023-12-13 14:10:00,142.91,143.06,142.79,142.98,10800.0,141.2485,141.3968,141.1299,141.3177,10800.0
2023-12-13 14:15:00,142.96,142.96,142.81,142.89,7172.0,141.298,141.298,141.1497,141.2288,7172.0
2023-12-13 14:20:00,142.9,143.22,142.9,143.19,1200.0,141.2387,141.5549,141.2387,141.5253,1200.0
2023-12-13 14:25:00,143.19,143.19,143.12,143.18,1600.0,141.5253,141.5253,141.4561,141.5154,1600.0
2023-12-13 14:30:00,143.28,143.34,143.22,143.34,4736.0,141.6142,141.6736,141.5549,141.6736,4736.0
2023-12-13 14:35:00,143.46,143.65,143.46,143.56,8120.0,141.7922,141.9799,141.7922,141.891,8120.0
2023-12-13 14:40:00,143.6,143.81,143.6,143.81,2596.0,141.9305,142.1381,141.9305,142.1381,2596.0
2023-12-13 14:45:00,143.81,143.81,143.59,143.59,3260.0,142.1381,142.1381,141.9206,141.9206,3260.0
2023-12-13 14:50:00,143.57,143.82,143.46,143.82,9200.0,141.9009,142.148,141.7922,142.148,9200.0
2023-12-13 14:55:00,143.87,143.89,143.77,143.83,5360.0,142.1974,142.2172,142.0986,142.1579,5360.0
2023-12-13 15:00:00,143.8,144.02,143.71,144.02,6000.0,142.1282,142.3456,142.0392,142.3456,6000.0
2023-12-13 15:05:00,144.13,144.15,143.98,143.98,11324.0,142.4544,142.4741,142.3061,142.3061,11324.0
2023-12-13 15:10:00,143.86,143.87,143.49,143.49,10484.0,142.1875,142.1974,141.8218,141.8218,10484.0
2023-12-13 15:15:00,143.45,143.67,143.42,143.63,7024.0,141.7823,141.9997,141.7526,141.9602,7024.0
2023-12-13 15:20:00,143.64,143.67,143.58,143.63,2176.0,141.9701,141.9997,141.9108,141.9602,2176.0
2023-12-13 15:25:00,143.44,143.47,143.44,143.47,2000.0,141.7724,141.802,141.7724,141.802,2000.0
2023-12-13 15:30:00,143.43,143.44,143.35,143.38,5872.0,141.7625,141.7724,141.6834,141.7131,5872.0
2023-12-13 15:35:00,143.41,143.56,143.41,143.52,5200.0,141.7427,141.891,141.7427,141.8515,5200.0
2023-12-13 15:40:00,143.57,143.66,143.47,143.51,14984.0,141.9009,141.9898,141.802,141.8416,14984.0
2023-12-13 15:45:00,143.51,143.52,143.37,143.49,9600.0,141.8416,141.8515,141.7032,141.8218,9600.0
2023-12-13 15:50:00,143.47,143.47,143.32,143.4,8436.0,141.802,141.802,141.6538,141.7329,8436.0
2023-12-13 15:55:00,143.35,143.85,143.35,143.82,49256.0,141.6834,142.1776,141.6834,142.148,49256.0
2023-12-14 09:30:00,144.07,144.12,143.06,143.16,31008.0,142.3951,142.4445,141.3968,141.4956,31008.0
2023-12-14 09:35:00,143.16,143.47,142.4,142.5,8292.0,141.4956,141.802,140.7445,140.8433,8292.0
2023-12-14 09:40:00,142.53,142.67,142.41,142.65,15464.0,140.873,141.0113,140.7544,140.9916,15464.0
2023-12-14 09:45:00,142.77,142.82,142.32,142.32,28236.0,141.1102,141.1596,140.6654,140.6654,28236.0
2023-12-14 09:50:00,142.32,142.42,142.08,142.18,14532.0,140.6654,140.7642,140.4282,140.527,14532.0
2023-12-14 09:55:00,142.19,142.64,142.15,142.42,16084.0,140.5369,140.9817,140.4974,140.7642,16084.0
2023-12-14 10:00:00,142.59,142.75,142.46,142.54,20256.0,140.9323,141.0904,140.8038,140.8829,20256.0
2023-12-14 10:05:00,142.6,142.6,142.41,142.47,4800.0,140.9422,140.9422,140.7544,140.8137,4800.0
2023-12-14 10:10:00,142.43,142.51,142.09,142.09,4400.0,140.7741,140.8532,140.4381,140.4381,4400.0
2023-12-14 10:15:00,142.03,142.16,141.87,141.91,6180.0,140.3788,140.5073,140.2206,140.2602,6180.0
2023-12-14 10:20:00,141.85,141.85,141.66,141.74,6400.0,140.2009,140.2009,140.0131,140.0922,6400.0
2023-12-14 10:25:00,141.77,141.83,141.66,141.79,6556.0,140.1218,140.1811,140.0131,140.1416,6556.0
2023-12-14 10:30:00,141.72,141.72,141.55,141.55,20344.0,140.0724,140.0724,139.9044,139.9044,20344.0
2023-12-14 10:35:00,141.55,141.58,141.21,141.43,13760.0,139.9044,139.934,139.5683,139.7858,13760.0
2023-12-14 10:40:00,141.5,141.56,141.49,141.53,2800.0,139.8549,139.9142,139.8451,139.8846,2800.0
2023-12-14 10:45:00,141.53,141.54,141.21,141.3,14364.0,139.8846,139.8945,139.5683,139.6573,14364.0
2023-12-14 10:50:00,141.29,141.51,141.03,141.13,44536.0,139.6474,139.8648,139.3904,139.4892,44536.0
2023-12-14 10:55:00,141.08,141.46,141.05,141.41,6320.0,139.4398,139.8154,139.4102,139.766,6320.0
2023-12-14 11:00:00,141.44,141.52,141.32,141.52,4800.0,139.7956,139.8747,139.677,139.8747,4800.0
2023-12-14 11:05:00,141.41,141.44,141.31,141.38,4000.0,139.766,139.7956,139.6672,139.7363,4000.0
2023-12-14 11:10:00,141.43,141.6,141.42,141.49,2800.0,139.7858,139.9538,139.7759,139.8451,2800.0
2023-12-14 11:15:00,141.65,141.65,141.48,141.5,2800.0,140.0032,140.0032,139.8352,139.8549,2800.0
2023-12-14 11:20:00,141.56,141.56,141.37,141.38,5496.0,139.9142,139.9142,139.7265,139.7363,5496.0
2023-12-14 11:25:00,141.3,141.3,141.26,141.27,2800.0,139.6573,139.6573,139.6177,139.6276,2800.0
2023-12-14 11:30:00,141.52,141.53,141.37,141.37,3200.0,139.8747,139.8846,139.7265,139.7265,3200.0
2023-12-14 11:35:00,141.27,141.31,141.27,141.31,800.0,139.6276,139.6672,139.6276,139.6672,800.0
2023-12-14 11:40:00,141.32,141.48,141.32,141.34,4400.0,139.677,139.8352,139.677,139.6968,4400.0
2023-12-14 11:45:00,141.33,141.52,141.33,141.52,14736.0,139.6869,139.8747,139.6869,139.8747,14736.0
2023-12-14 11:50:00,141.47,141.65,141.44,141.54,3076.0,139.8253,140.0032,139.7956,139.8945,3076.0
2023-12-14 11:55:00,141.52,141.52,141.4,141.4,2192.0,139.8747,139.8747,139.7561,139.7561,2192.0
2023-12-14 12:00:00,141.55,141.56,141.55,141.55,2092.0,139.9044,139.9142,139.9044,139.9044,2092.0
2023-12-14 12:05:00,141.62,141.68,141.61,141.64,3324.0,139.9735,140.0328,139.9637,139.9933,3324.0
2023-12-14 12:10:00,141.59,141.72,141.59,141.72,2772.0,139.9439,140.0724,139.9439,140.0724,2772.0
2023-12-14 12:15:00,141.72,141.8,141.72,141.72,1408.0,140.0724,140.1515,140.0724,140.0724,1408.0
2023-12-14 12:20:00,141.83,141.83,141.64,141.69,5244.0,140.1811,140.1811,139.9933,140.0427,5244.0
2023-12-14 12:25:00,141.74,141.83,141.74,141.83,1220.0,140.0922,140.1811,140.0922,140.1811,1220.0
2023-12-14 12:30:00,141.86,141.9,141.71,141.71,4892.0,140.2108,140.2503,140.0625,140.0625,4892.0
2023-12-14 12:35:00,141.77,141.79,141.72,141.73,7828.0,140.1218,140.1416,140.0724,140.0823,7828.0
2023-12-14 12:40:00,141.78,141.86,141.65,141.86,2400.0,140.1317,140.2108,140.0032,140.2108,2400.0
2023-12-14 12:45:00,142.07,142.14,142.03,142.14,1200.0,140.4183,140.4875,140.3788,140.4875,1200.0
2023-12-14 12:50:00,142.25,142.25,142.05,142.17,9800.0,140.5962,140.5962,140.3985,140.5172,9800.0
2023-12-14 12:55:00,142.12,142.12,141.89,141.91,4288.0,140.4677,140.4677,140.2404,140.2602,4288.0
2023-12-14 13:00:00,141.88,141.92,141.79,141.79,6356.0,140.2305,140.2701,140.1416,140.1416,6356.0
2023-12-14 13:05:00,141.75,141.75,141.45,141.47,2000.0,140.102,140.102,139.8055,139.8253,2000.0
2023-12-14 13:10:00,141.51,141.61,141.44,141.52,6800.0,139.8648,139.9637,139.7956,139.8747,6800.0
2023-12-14 13:15:00,141.53,141.57,141.51,141.51,1600.0,139.8846,139.9241,139.8648,139.8648,1600.0
2023-12-14 13:20:00,141.49,141.58,141.49,141.58,4000.0,139.8451,139.934,139.8451,139.934,4000.0
2023-12-14 13:25:00,141.54,141.59,141.54,141.59,800.0,139.8945,139.9439,139.8945,139.9439,800.0
2023-12-14 13:30:00,141.59,141.59,141.43,141.47,10464.0,139.9439,139.9439,139.7858,139.8253,10464.0
2023-12-14 13:35:00,141.45,141.45,141.21,141.28,7576.0,139.8055,139.8055,139.5683,139.6375,7576.0
2023-12-14 13:40:00,141.22,141.27,141.11,141.13,18648.0,139.5782,139.6276,139.4695,139.4892,18648.0
2023-12-14 13:45:00,141.13,141.19,141.04,141.04,4880.0,139.4892,139.5485,139.4003,139.4003,4880.0
2023-12-14 13:50:00,141.01,141.01,140.62,140.88,8748.0,139.3706,139.3706,138.9852,139.2421,8748.0
2023-12-14 13:55:00,141.0,141.1,141.0,141.08,4000.0,139.3608,139.4596,139.3608,139.4398,4000.0
2023-12-14 14:00:00,141.04,141.22,141.04,141.16,12108.0,139.4003,139.5782,139.4003,139.5189,12108.0
2023-12-14 14:05:00,141.22,141.23,141.17,141.19,32392.0,139.5782,139.5881,139.5288,139.5485,32392.0
2023-12-14 14:10:00,141.09,141.19,141.01,141.17,14200.0,139.4497,139.5485,139.3706,139.5288,14200.0
2023-12-14 14:15:00,141.12,141.16,140.93,141.01,10980.0,139.4794,139.5189,139.2916,139.3706,10980.0
2023-12-14 14:20:00,141.01,141.04,141.0,141.0,3600.0,139.3706,139.4003,139.3608,139.3608,3600.0
2023-12-14 14:25:00,141.05,141.05,140.82,140.93,7668.0,139.4102,139.4102,139.1828,139.2916,7668.0
2023-12-14 14:30:00,140.86,140.86,140.76,140.83,3944.0,139.2224,139.2224,139.1235,139.1927,3944.0
2023-12-14 14:35:00,140.6,140.61,140.52,140.61,2392.0,138.9654,138.9753,138.8863,138.9753,2392.0
2023-12-14 14:40:00,140.59,140.64,140.59,140.64,2500.0,138.9555,139.0049,138.9555,139.0049,2500.0
2023-12-14 14:45:00,140.63,140.68,140.58,140.66,5208.0,138.9951,139.0445,138.9456,139.0247,5208.0
2023-12-14 14:50:00,140.73,140.73,140.73,140.73,400.0,139.0939,139.0939,139.0939,139.0939,400.0
2023-12-14 14:55:00,140.69,140.74,140.67,140.73,4548.0,139.0544,139.1038,139.0346,139.0939,4548.0
2023-12-14 15:00:00,140.73,140.78,140.61,140.61,3520.0,139.0939,139.1433,138.9753,138.9753,3520.0
2023-12-14 15:05:00,140.63,140.91,140.63,140.88,6800.0,138.9951,139.2718,138.9951,139.2421,6800.0
2023-12-14 15:10:00,140.84,140.87,140.77,140.77,3204.0,139.2026,139.2323,139.1334,139.1334,3204.0
2023-12-14 15:15:00,140.79,140.89,140.79,140.83,10960.0,139.1532,139.252,139.1532,139.1927,10960.0
2023-12-14 15:20:00,140.85,140.96,140.83,140.96,10336.0,139.2125,139.3212,139.1927,139.3212,10336.0
2023-12-14 15:25:00,141.0,141.02,140.92,140.94,4800.0,139.3608,139.3805,139.2817,139.3015,4800.0
2023-12-14 15:30:00,140.98,141.04,140.75,140.75,11584.0,139.341,139.4003,139.1137,139.1137,11584.0
2023-12-14 15:35:00,140.7,140.88,140.69,140.73,11608.0,139.0642,139.2421,139.0544,139.0939,11608.0
2023-12-14 15:40:00,140.66,140.87,140.66,140.82,11840.0,139.0247,139.2323,139.0247,139.1828,11840.0
2023-12-14 15:45:00,140.86,140.86,140.65,140.71,13208.0,139.2224,139.2224,139.0148,139.0741,13208.0
2023-12-14 15:50:00,140.66,141.0,140.56,140.83,22336.0,139.0247,139.3608,138.9259,139.1927,22336.0
2023-12-14 15:55:00,140.79,140.94,140.74,140.94,88244.0,139.1532,139.3015,139.1038,139.3015,88244.0
2023-12-15 09:30:00,140.56,141.72,139.89,139.89,693652.0,138.9259,140.0724,138.2637,138.2637,693652.0
2023-12-15 09:35:00,140.16,140.16,139.57,139.8,4400.0,138.5305,138.5305,137.9474,138.1747,4400.0
2023-12-15 09:40:00,140.21,140.66,140.21,140.66,1240.0,138.5799,139.0247,138.5799,139.0247,1240.0
2023-12-15 09:45:00,140.85,140.86,140.53,140.53,5048.0,139.2125,139.2224,138.8962,138.8962,5048.0
2023-12-15 09:50:00,140.79,140.79,140.77,140.77,1324.0,139.1532,139.1532,139.1334,139.1334,1324.0
2023-12-15 09:55:00,140.75,140.75,140.58,140.62,2000.0,139.1137,139.1137,138.9456,138.9852,2000.0
2023-12-15 10:00:00,140.54,140.54,140.53,140.53,3188.0,138.9061,138.9061,138.8962,138.8962,3188.0
2023-12-15 10:05:00,140.6,140.73,140.49,140.49,3780.0,138.9654,139.0939,138.8567,138.8567,3780.0
2023-12-15 10:10:00,140.55,140.61,140.55,140.6,3408.0,138.916,138.9753,138.916,138.9654,3408.0
2023-12-15 10:15:00,140.4,140.72,140.39,140.72,1200.0,138.7677,139.084,138.7578,139.084,1200.0
2023-12-15 10:20:00,140.76,140.81,140.61,140.63,4400.0,139.1235,139.173,138.9753,138.9951,4400.0
2023-12-15 10:25:00,140.84,140.84,140.75,140.75,1728.0,139.2026,139.2026,139.1137,139.1137,1728.0
2023-12-15 10:30:00,140.58,140.63,140.34,140.53,10800.0,138.9456,138.9951,138.7084,138.8962,10800.0
2023-12-15 10:35:00,140.35,140.35,140.15,140.15,39820.0,138.7183,138.7183,138.5206,138.5206,39820.0
2023-12-15 10:40:00,139.99,140.24,139.93,140.24,12000.0,138.3625,138.6096,138.3032,138.6096,12000.0
2023-12-15 10:45:00,139.98,140.04,139.96,140.04,1600.0,138.3526,138.4119,138.3328,138.4119,1600.0
2023-12-15 10:50:00,140.11,140.18,140.08,140.18,6080.0,138.4811,138.5503,138.4515,138.5503,6080.0
2023-12-15 10:55:00,140.24,140.36,140.21,140.21,4792.0,138.6096,138.7282,138.5799,138.5799,4792.0
2023-12-15 11:00:00,140.17,140.25,140.17,140.19,2800.0,138.5404,138.6195,138.5404,138.5602,2800.0
2023-12-15 11:05:00,140.01,140.02,139.93,139.99,4000.0,138.3823,138.3921,138.3032,138.3625,4000.0
2023-12-15 11:10:00,139.86,139.91,139.66,139.89,7720.0,138.234,138.2834,138.0363,138.2637,7720.0
2023-12-15 11:15:00,139.99,139.99,139.94,139.94,1600.0,138.3625,138.3625,138.3131,138.3131,1600.0
2023-12-15 11:20:00,139.95,139.95,139.85,139.85,1616.0,138.323,138.323,138.2241,138.2241,1616.0
2023-12-15 11:25:00,139.86,139.93,139.79,139.84,15108.0,138.234,138.3032,138.1648,138.2142,15108.0
2023-12-15 11:30:00,139.9,139.94,139.88,139.91,7600.0,138.2735,138.3131,138.2538,138.2834,7600.0
2023-12-15 11:35:00,139.83,139.87,139.69,139.69,8864.0,138.2044,138.2439,138.066,138.066,8864.0
2023-12-15 11:40:00,139.63,139.63,139.63,139.63,400.0,138.0067,138.0067,138.0067,138.0067,400.0
2023-12-15 11:45:00,139.57,139.79,139.57,139.77,4800.0,137.9474,138.1648,137.9474,138.1451,4800.0
2023-12-15 11:50:00,139.81,139.85,139.81,139.85,2476.0,138.1846,138.2241,138.1846,138.2241,2476.0
2023-12-15 11:55:00,139.85,139.85,139.85,139.85,0.0,138.2241,138.2241,138.2241,138.2241,0.0
2023-12-15 12:00:00,139.87,139.9,139.72,139.75,3124.0,138.2439,138.2735,138.0956,138.1253,3124.0
2023-12-15 12:05:00,139.81,140.01,139.81,140.01,4424.0,138.1846,138.3823,138.1846,138.3823,4424.0
2023-12-15 12:10:00,140.04,140.04,139.94,139.94,2284.0,138.4119,138.4119,138.3131,138.3131,2284.0
2023-12-15 12:15:00,140.03,140.16,140.03,140.15,2800.0,138.402,138.5305,138.402,138.5206,2800.0
2023-12-15 12:20:00,140.12,140.33,140.12,140.3,44752.0,138.491,138.6985,138.491,138.6689,44752.0
2023-12-15 12:25:00,140.35,140.42,140.35,140.42,1600.0,138.7183,138.7875,138.7183,138.7875,1600.0
2023-12-15 12:30:00,140.39,140.39,140.32,140.38,1600.0,138.7578,138.7578,138.6887,138.748,1600.0
2023-12-15 12:35:00,140.32,140.32,140.25,140.29,4000.0,138.6887,138.6887,138.6195,138.659,4000.0
2023-12-15 12:40:00,140.29,140.35,140.29,140.35,884.0,138.659,138.7183,138.659,138.7183,884.0
2023-12-15 12:45:00,140.39,140.54,140.36,140.54,6440.0,138.7578,138.9061,138.7282,138.9061,6440.0
2023-12-15 12:50:00,140.5,140.5,140.26,140.26,24000.0,138.8666,138.8666,138.6294,138.6294,24000.0
2023-12-15 12:55:00,140.12,140.12,140.01,140.01,3276.0,138.491,138.491,138.3823,138.3823,3276.0
2023-12-15 13:00:00,140.01,140.01,139.88,139.94,5836.0,138.3823,138.3823,138.2538,138.3131,5836.0
2023-12-15 13:05:00,140.0,140.02,139.9,139.99,9844.0,138.3724,138.3921,138.2735,138.3625,9844.0
2023-12-15 13:10:00,140.0,140.0,139.92,139.98,5884.0,138.3724,138.3724,138.2933,138.3526,5884.0
2023-12-15 13:15:00,139.98,140.14,139.98,140.1,9320.0,138.3526,138.5108,138.3526,138.4712,9320.0
2023-12-15 13:20:00,140.08,140.12,140.04,140.04,4400.0,138.4515,138.491,138.4119,138.4119,4400.0
2023-12-15 13:25:00,140.0,140.05,140.0,140.05,940.0,138.3724,138.4218,138.3724,138.4218,940.0
2023-12-15 13:30:00,140.0,140.1,140.0,140.02,2000.0,138.3724,138.4712,138.3724,138.3921,2000.0
2023-12-15 13:35:00,140.12,140.13,139.82,139.84,26956.0,138.491,138.5009,138.1945,138.2142,26956.0
2023-12-15 13:40:00,139.84,139.84,139.63,139.63,4400.0,138.2142,138.2142,138.0067,138.0067,4400.0
2023-12-15 13:45:00,139.54,139.74,139.54,139.72,5940.0,137.9177,138.1154,137.9177,138.0956,5940.0
2023-12-15 13:50:00,139.76,139.76,139.68,139.68,2400.0,138.1352,138.1352,138.0561,138.0561,2400.0
2023-12-15 13:55:00,139.67,139.71,139.51,139.6,9520.0,138.0462,138.0858,137.8881,137.977,9520.0
2023-12-15 14:00:00,139.58,139.61,139.53,139.57,4432.0,137.9573,137.9869,137.9078,137.9474,4432.0
2023-12-15 14:05:00,139.52,139.54,139.44,139.49,9676.0,137.898,137.9177,137.8189,137.8683,9676.0
2023-12-15 14:10:00,139.4,139.57,139.4,139.57,4332.0,137.7794,137.9474,137.7794,137.9474,4332.0
2023-12-15 14:15:00,139.59,139.66,139.59,139.66,2000.0,137.9671,138.0363,137.9671,138.0363,2000.0
2023-12-15 14:20:00,139.68,139.76,139.63,139.76,9504.0,138.0561,138.1352,138.0067,138.1352,9504.0
2023-12-15 14:25:00,139.72,139.72,139.56,139.56,4184.0,138.0956,138.0956,137.9375,137.9375,4184.0
2023-12-15 14:30:00,139.55,139.62,139.54,139.62,2872.0,137.9276,137.9968,137.9177,137.9968,2872.0
2023-12-15 14:35:00,139.66,139.71,139.66,139.66,2000.0,138.0363,138.0858,138.0363,138.0363,2000.0
2023-12-15 14:40:00,139.69,139.76,139.69,139.76,2496.0,138.066,138.1352,138.066,138.1352,2496.0
2023-12-15 14:45:00,139.81,139.81,139.75,139.75,2476.0,138.1846,138.1846,138.1253,138.1253,2476.0
2023-12-15 14:50:00,139.74,139.74,139.65,139.69,2800.0,138.1154,138.1154,138.0264,138.066,2800.0
2023-12-15 14:55:00,139.61,139.61,139.47,139.52,15984.0,137.9869,137.9869,137.8485,137.898,15984.0
2023-12-15 15:00:00,139.5,139.54,139.5,139.5,28984.0,137.8782,137.9177,137.8782,137.8782,28984.0
2023-12-15 15:05:00,139.54,139.58,139.49,139.5,7940.0,137.9177,137.9573,137.8683,137.8782,7940.0
2023-12-15 15:10:00,139.5,139.55,139.49,139.5,7960.0,137.8782,137.9276,137.8683,137.8782,7960.0
2023-12-15 15:15:00,139.5,139.72,139.46,139.71,31600.0,137.8782,138.0956,137.8387,138.0858,31600.0
2023-12-15 15:20:00,139.7,139.76,139.61,139.65,40652.0,138.0759,138.1352,137.9869,138.0264,40652.0
2023-12-15 15:25:00,139.76,139.78,139.74,139.74,1200.0,138.1352,138.1549,138.1154,138.1154,1200.0
2023-12-15 15:30:00,139.85,139.85,139.68,139.68,4400.0,138.2241,138.2241,138.0561,138.0561,4400.0
2023-12-15 15:35:00,139.68,139.73,139.68,139.69,4696.0,138.0561,138.1055,138.0561,138.066,4696.0
2023-12-15 15:40:00,139.64,139.75,139.63,139.73,12880.0,138.0166,138.1253,138.0067,138.1055,12880.0
2023-12-15 15:45:00,139.67,139.73,139.62,139.69,8400.0,138.0462,138.1055,137.9968,138.066,8400.0
2023-12-15 15:50:00,139.66,139.88,139.54,139.63,78484.0,138.0363,138.2538,137.9177,138.0067,78484.0
2023-12-15 15:55:00,139.74,139.87,139.74,139.78,116772.0,138.1154,138.2439,138.1154,138.1549,116772.0
2023-12-18 09:30:00,141.5,141.5,140.82,140.82,34452.0,139.8549,139.8549,139.1828,139.1828,34452.0
2023-12-18 09:35:00,140.76,141.0,140.76,141.0,1920.0,139.1235,139.3608,139.1235,139.3608,1920.0
2023-12-18 09:40:00,140.93,140.93,140.5,140.91,6860.0,139.2916,139.2916,138.8666,139.2718,6860.0
2023-12-18 09:45:00,140.9,141.07,140.67,140.75,8936.0,139.2619,139.4299,139.0346,139.1137,8936.0
2023-12-18 09:50:00,140.75,140.75,140.75,140.75,0.0,139.1137,139.1137,139.1137,139.1137,0.0
2023-12-18 09:55:00,140.66,140.69,140.56,140.66,6000.0,139.0247,139.0544,138.9259,139.0247,6000.0
2023-12-18 10:00:00,140.69,140.91,140.6,140.85,7664.0,139.0544,139.2718,138.9654,139.2125,7664.0
2023-12-18 10:05:00,140.81,140.81,140.52,140.52,3572.0,139.173,139.173,138.8863,138.8863,3572.0
2023-12-18 10:10:00,140.18,140.44,140.18,140.29,4000.0,138.5503,138.8073,138.5503,138.659,4000.0
2023-12-18 10:15:00,140.29,140.42,140.29,140.42,800.0,138.659,138.7875,138.659,138.7875,800.0
2023-12-18 10:20:00,140.5,140.52,140.4,140.52,1200.0,138.8666,138.8863,138.7677,138.8863,1200.0
2023-12-18 10:25:00,140.64,140.64,140.47,140.47,10952.0,139.0049,139.0049,138.8369,138.8369,10952.0
2023-12-18 10:30:00,140.4,140.46,140.4,140.41,2428.0,138.7677,138.827,138.7677,138.7776,2428.0
2023-12-18 10:35:00,140.5,140.51,140.46,140.46,1600.0,138.8666,138.8765,138.827,138.827,1600.0
2023-12-18 10:40:00,140.51,140.51,140.44,140.44,800.0,138.8765,138.8765,138.8073,138.8073,800.0
2023-12-18 10:45:00,140.41,140.46,140.37,140.45,3200.0,138.7776,138.827,138.7381,138.8171,3200.0
2023-12-18 10:50:00,140.43,140.46,140.41,140.45,2000.0,138.7974,138.827,138.7776,138.8171,2000.0
2023-12-18 10:55:00,140.45,140.45,140.45,140.45,0.0,138.8171,138.8171,138.8171,138.8171,0.0
2023-12-18 11:00:00,140.47,140.51,140.41,140.41,3604.0,138.8369,138.8765,138.7776,138.7776,3604.0
2023-12-18 11:05:00,140.48,140.48,140.38,140.38,1204.0,138.8468,138.8468,138.748,138.748,1204.0
2023-12-18 11:10:00,140.37,140.37,140.23,140.34,2400.0,138.7381,138.7381,138.5997,138.7084,2400.0
2023-12-18 11:15:00,140.33,140.43,140.33,140.43,2000.0,138.6985,138.7974,138.6985,138.7974,2000.0
2023-12-18 11:20:00,140.35,140.38,140.28,140.38,2004.0,138.7183,138.748,138.6491,138.748,2004.0
2023-12-18 11:25:00,140.4,140.4,140.39,140.39,1200.0,138.7677,138.7677,138.7578,138.7578,1200.0
2023-12-18 11:30:00,140.3,140.45,140.27,140.27,3604.0,138.6689,138.8171,138.6392,138.6392,3604.0
2023-12-18 11:35:00,140.16,140.2,140.12,140.2,6000.0,138.5305,138.5701,138.491,138.5701,6000.0
2023-12-18 11:40:00,140.25,140.27,140.1,140.1,6348.0,138.6195,138.6392,138.4712,138.4712,6348.0
2023-12-18 11:45:00,140.25,140.25,140.25,140.25,404.0,138.6195,138.6195,138.6195,138.6195,404.0
2023-12-18 11:50:00,140.26,140.26,140.26,140.26,800.0,138.6294,138.6294,138.6294,138.6294,800.0
2023-12-18 11:55:00,140.29,140.29,140.28,140.28,800.0,138.659,138.659,138.6491,138.6491,800.0
2023-12-18 12:00:00,140.28,140.28,140.28,140.28,0.0,138.6491,138.6491,138.6491,138.6491,0.0
2023-12-18 12:05:00,140.23,140.27,140.23,140.23,2000.0,138.5997,138.6392,138.5997,138.5997,2000.0
2023-12-18 12:10:00,140.29,140.4,140.29,140.34,4052.0,138.659,138.7677,138.659,138.7084,4052.0
2023-12-18 12:15:00,140.41,140.52,140.41,140.51,6404.0,138.7776,138.8863,138.7776,138.8765,6404.0
2023-12-18 12:20:00,140.54,140.54,140.47,140.47,16000.0,138.9061,138.9061,138.8369,138.8369,16000.0
2023-12-18 12:25:00,140.53,140.53,140.5,140.5,2400.0,138.8962,138.8962,138.8666,138.8666,2400.0
2023-12-18 12:30:00,140.5,140.5,140.5,140.5,400.0,138.8666,138.8666,138.8666,138.8666,400.0
2023-12-18 12:35:00,140.47,140.47,140.26,140.36,5260.0,138.8369,138.8369,138.6294,138.7282,5260.0
2023-12-18 12:40:00,140.42,140.44,140.28,140.44,3560.0,138.7875,138.8073,138.6491,138.8073,3560.0
2023-12-18 12:45:00,140.48,140.63,140.48,140.63,18800.0,138.8468,138.9951,138.8468,138.9951,18800.0
2023-12-18 12:50:00,140.6,140.6,140.6,140.6,800.0,138.9654,138.9654,138.9654,138.9654,800.0
2023-12-18 12:55:00,140.51,140.56,140.46,140.54,4684.0,138.8765,138.9259,138.827,138.9061,4684.0
2023-12-18 13:00:00,140.54,140.54,140.47,140.47,1200.0,138.9061,138.9061,138.8369,138.8369,1200.0
2023-12-18 13:05:00,140.37,140.45,140.37,140.4,3204.0,138.7381,138.8171,138.7381,138.7677,3204.0
2023-12-18 13:10:00,140.38,140.39,140.33,140.33,1200.0,138.748,138.7578,138.6985,138.6985,1200.0
2023-12-18 13:15:00,140.29,140.29,140.19,140.19,2056.0,138.659,138.659,138.5602,138.5602,2056.0
2023-12-18 13:20:00,140.25,140.35,140.25,140.35,2484.0,138.6195,138.7183,138.6195,138.7183,2484.0
2023-12-18 13:25:00,140.35,140.37,140.32,140.37,3600.0,138.7183,138.7381,138.6887,138.7381,3600.0
2023-12-18 13:30:00,140.46,140.54,140.46,140.54,4000.0,138.827,138.9061,138.827,138.9061,4000.0
2023-12-18 13:35:00,140.4,140.41,140.34,140.34,3600.0,138.7677,138.7776,138.7084,138.7084,3600.0
2023-12-18 13:40:00,140.28,140.3,140.27,140.3,1204.0,138.6491,138.6689,138.6392,138.6689,1204.0
2023-12-18 13:45:00,140.26,140.27,140.19,140.21,3200.0,138.6294,138.6392,138.5602,138.5799,3200.0
2023-12-18 13:50:00,140.16,140.16,140.16,140.16,800.0,138.5305,138.5305,138.5305,138.5305,800.0
2023-12-18 13:55:00,140.15,140.2,140.12,140.2,2800.0,138.5206,138.5701,138.491,138.5701,2800.0
2023-12-18 14:00:00,140.26,140.26,140.21,140.21,804.0,138.6294,138.6294,138.5799,138.5799,804.0
2023-12-18 14:05:00,140.21,140.25,140.09,140.25,2000.0,138.5799,138.6195,138.4613,138.6195,2000.0
2023-12-18 14:10:00,140.25,140.25,140.19,140.22,2560.0,138.6195,138.6195,138.5602,138.5898,2560.0
2023-12-18 14:15:00,140.2,140.28,140.17,140.28,2260.0,138.5701,138.6491,138.5404,138.6491,2260.0
2023-12-18 14:20:00,140.26,140.3,140.25,140.25,4000.0,138.6294,138.6689,138.6195,138.6195,4000.0
2023-12-18 14:25:00,140.31,140.31,140.16,140.24,4800.0,138.6788,138.6788,138.5305,138.6096,4800.0
2023-12-18 14:30:00,140.29,140.35,140.27,140.35,4800.0,138.659,138.7183,138.6392,138.7183,4800.0
2023-12-18 14:35:00,140.35,140.39,140.28,140.33,6400.0,138.7183,138.7578,138.6491,138.6985,6400.0
2023-12-18 14:40:00,140.31,140.37,140.29,140.37,3204.0,138.6788,138.7381,138.659,138.7381,3204.0
2023-12-18 14:45:00,140.41,140.58,140.41,140.46,4484.0,138.7776,138.9456,138.7776,138.827,4484.0
2023-12-18 14:50:00,140.52,140.52,140.46,140.5,1200.0,138.8863,138.8863,138.827,138.8666,1200.0
2023-12-18 14:55:00,140.54,140.54,140.41,140.41,6400.0,138.9061,138.9061,138.7776,138.7776,6400.0
2023-12-18 15:00:00,140.35,140.35,140.26,140.32,3392.0,138.7183,138.7183,138.6294,138.6887,3392.0
2023-12-18 15:05:00,140.36,140.39,140.33,140.39,3160.0,138.7282,138.7578,138.6985,138.7578,3160.0
2023-12-18 15:10:00,140.39,140.42,140.35,140.35,2800.0,138.7578,138.7875,138.7183,138.7183,2800.0
2023-12-18 15:15:00,140.37,140.38,140.35,140.35,1200.0,138.7381,138.748,138.7183,138.7183,1200.0
2023-12-18 15:20:00,140.35,140.49,140.35,140.45,9600.0,138.7183,138.8567,138.7183,138.8171,9600.0
2023-12-18 15:25:00,140.47,140.5,140.43,140.5,10776.0,138.8369,138.8666,138.7974,138.8666,10776.0
2023-12-18 15:30:00,140.47,140.48,140.38,140.43,9624.0,138.8369,138.8468,138.748,138.7974,9624.0
2023-12-18 15:35:00,140.42,140.47,140.39,140.45,8000.0,138.7875,138.8369,138.7578,138.8171,8000.0
2023-12-18 15:40:00,140.46,140.5,140.31,140.33,17516.0,138.827,138.8666,138.6788,138.6985,17516.0
2023-12-18 15:45:00,140.37,140.49,140.22,140.49,15264.0,138.7381,138.8567,138.5898,138.8567,15264.0
2023-12-18 15:50:00,140.32,140.37,140.14,140.24,41316.0,138.6887,138.7381,138.5108,138.6096,41316.0
2023-12-18 15:55:00,140.17,140.28,140.09,140.13,61940.0,138.5404,138.6491,138.4613,138.5009,61940.0
2023-12-19 09:30:00,140.34,140.91,140.22,140.62,19636.0,138.7084,139.2718,138.5898,138.9852,19636.0
2023-12-19 09:35:00,140.32,140.32,140.32,140.32,400.0,138.6887,138.6887,138.6887,138.6887,400.0
2023-12-19 09:40:00,140.17,140.17,139.88,139.88,1200.0,138.5404,138.5404,138.2538,138.2538,1200.0
2023-12-19 09:45:00,140.12,140.12,140.12,140.12,400.0,138.491,138.491,138.491,138.491,400.0
2023-12-19 09:50:00,140.0,140.14,139.99,139.99,2000.0,138.3724,138.5108,138.3625,138.3625,2000.0
2023-12-19 09:55:00,139.94,140.1,139.94,139.99,4000.0,138.3131,138.4712,138.3131,138.3625,4000.0
2023-12-19 10:00:00,140.09,140.09,139.96,139.96,4468.0,138.4613,138.4613,138.3328,138.3328,4468.0
2023-12-19 10:05:00,140.04,140.39,140.04,140.37,2400.0,138.4119,138.7578,138.4119,138.7381,2400.0
2023-12-19 10:10:00,140.33,140.33,140.33,140.33,400.0,138.6985,138.6985,138.6985,138.6985,400.0
2023-12-19 10:15:00,140.38,140.41,140.38,140.39,3600.0,138.748,138.7776,138.748,138.7578,3600.0
2023-12-19 10:20:00,140.44,140.57,140.38,140.57,4400.0,138.8073,138.9358,138.748,138.9358,4400.0
2023-12-19 10:25:00,140.54,140.54,140.45,140.45,3100.0,138.9061,138.9061,138.8171,138.8171,3100.0
2023-12-19 10:30:00,140.45,140.45,140.45,140.45,0.0,138.8171,138.8171,138.8171,138.8171,0.0
2023-12-19 10:35:00,140.48,140.48,140.43,140.43,1600.0,138.8468,138.8468,138.7974,138.7974,1600.0
2023-12-19 10:40:00,140.42,140.67,140.4,140.66,13456.0,138.7875,139.0346,138.7677,139.0247,13456.0
2023-12-19 10:45:00,140.68,140.68,140.5,140.52,5056.0,139.0445,139.0445,138.8666,138.8863,5056.0
2023-12-19 10:50:00,140.59,140.61,140.59,140.61,2884.0,138.9555,138.9753,138.9555,138.9753,2884.0
2023-12-19 10:55:00,140.7,140.81,140.7,140.81,1200.0,139.0642,139.173,139.0642,139.173,1200.0
2023-12-19 11:00:00,140.85,140.85,140.53,140.58,2664.0,139.2125,139.2125,138.8962,138.9456,2664.0
2023-12-19 11:05:00,140.57,140.7,140.57,140.7,2320.0,138.9358,139.0642,138.9358,139.0642,2320.0
2023-12-19 11:10:00,140.83,140.83,140.77,140.77,800.0,139.1927,139.1927,139.1334,139.1334,800.0
2023-12-19 11:15:00,140.72,140.72,140.71,140.72,800.0,139.084,139.084,139.0741,139.084,800.0
2023-12-19 11:20:00,140.72,140.72,140.72,140.72,0.0,139.084,139.084,139.084,139.084,0.0
2023-12-19 11:25:00,140.97,141.0,140.89,140.94,8812.0,139.3311,139.3608,139.252,139.3015,8812.0
2023-12-19 11:30:00,140.8,140.83,140.59,140.59,5200.0,139.1631,139.1927,138.9555,138.9555,5200.0
2023-12-19 11:35:00,140.59,140.59,140.59,140.59,0.0,138.9555,138.9555,138.9555,138.9555,0.0
2023-12-19 11:40:00,140.56,140.56,140.42,140.42,1200.0,138.9259,138.9259,138.7875,138.7875,1200.0
2023-12-19 11:45:00,140.38,140.38,140.38,140.38,600.0,138.748,138.748,138.748,138.748,600.0
2023-12-19 11:50:00,140.38,140.38,140.38,140.38,0.0,138.748,138.748,138.748,138.748,0.0
2023-12-19 11:55:00,140.34,140.34,140.34,140.34,400.0,138.7084,138.7084,138.7084,138.7084,400.0
2023-12-19 12:00:00,140.46,140.46,140.41,140.41,2400.0,138.827,138.827,138.7776,138.7776,2400.0
2023-12-19 12:05:00,140.41,140.41,140.41,140.41,0.0,138.7776,138.7776,138.7776,138.7776,0.0
2023-12-19 12:10:00,140.45,140.45,140.34,140.34,1200.0,138.8171,138.8171,138.7084,138.7084,1200.0
2023-12-19 12:15:00,140.28,140.29,140.19,140.23,2488.0,138.6491,138.659,138.5602,138.5997,2488.0
2023-12-19 12:20:00,140.21,140.21,140.21,140.21,400.0,138.5799,138.5799,138.5799,138.5799,400.0
2023-12-19 12:25:00,140.21,140.21,140.21,140.21,0.0,138.5799,138.5799,138.5799,138.5799,0.0
2023-12-19 12:30:00,140.2,140.23,140.2,140.23,892.0,138.5701,138.5997,138.5701,138.5997,892.0
2023-12-19 12:35:00,140.23,140.28,140.21,140.28,2400.0,138.5997,138.6491,138.5799,138.6491,2400.0
2023-12-19 12:40:00,140.21,140.29,140.21,140.25,4112.0,138.5799,138.659,138.5799,138.6195,4112.0
2023-12-19 12:45:00,140.26,140.29,140.22,140.22,2816.0,138.6294,138.659,138.5898,138.5898,2816.0
2023-12-19 12:50:00,140.28,140.32,140.28,140.32,2416.0,138.6491,138.6887,138.6491,138.6887,2416.0
2023-12-19 12:55:00,140.37,140.45,140.36,140.4,8412.0,138.7381,138.8171,138.7282,138.7677,8412.0
2023-12-19 13:00:00,140.21,140.22,140.16,140.17,2000.0,138.5799,138.5898,138.5305,138.5404,2000.0
2023-12-19 13:05:00,140.13,140.14,140.02,140.04,4016.0,138.5009,138.5108,138.3921,138.4119,4016.0
2023-12-19 13:10:00,139.97,139.98,139.97,139.97,400.0,138.3427,138.3526,138.3427,138.3427,400.0
2023-12-19 13:15:00,139.92,139.97,139.92,139.96,1200.0,138.2933,138.3427,138.2933,138.3328,1200.0
2023-12-19 13:20:00,140.0,140.14,140.0,140.1,3312.0,138.3724,138.5108,138.3724,138.4712,3312.0
2023-12-19 13:25:00,140.16,140.18,140.16,140.18,1480.0,138.5305,138.5503,138.5305,138.5503,1480.0
2023-12-19 13:30:00,140.13,140.13,140.12,140.13,800.0,138.5009,138.5009,138.491,138.5009,800.0
2023-12-19 13:35:00,140.14,140.14,140.04,140.14,6748.0,138.5108,138.5108,138.4119,138.5108,6748.0
2023-12-19 13:40:00,140.14,140.14,140.14,140.14,400.0,138.5108,138.5108,138.5108,138.5108,400.0
2023-12-19 13:45:00,140.17,140.23,140.14,140.23,2800.0,138.5404,138.5997,138.5108,138.5997,2800.0
2023-12-19 13:50:00,140.17,140.28,140.15,140.28,9000.0,138.5404,138.6491,138.5206,138.6491,9000.0
2023-12-19 13:55:00,140.25,140.25,140.19,140.25,3308.0,138.6195,138.6195,138.5602,138.6195,3308.0
2023-12-19 14:00:00,140.2,140.2,140.15,140.15,800.0,138.5701,138.5701,138.5206,138.5206,800.0
2023-12-19 14:05:00,140.17,140.17,140.17,140.17,1216.0,138.5404,138.5404,138.5404,138.5404,1216.0
2023-12-19 14:10:00,140.12,140.12,140.12,140.12,800.0,138.491,138.491,138.491,138.491,800.0
2023-12-19 14:15:00,140.06,140.06,140.01,140.04,4600.0,138.4317,138.4317,138.3823,138.4119,4600.0
2023-12-19 14:20:00,140.08,140.19,139.98,140.19,12800.0,138.4515,138.5602,138.3526,138.5602,12800.0
2023-12-19 14:25:00,140.24,140.24,140.18,140.21,1200.0,138.6096,138.6096,138.5503,138.5799,1200.0
2023-12-19 14:30:00,140.15,140.17,140.15,140.17,800.0,138.5206,138.5404,138.5206,138.5404,800.0
2023-12-19 14:35:00,140.1,140.12,140.1,140.12,800.0,138.4712,138.491,138.4712,138.491,800.0
2023-12-19 14:40:00,140.12,140.12,139.94,139.94,1600.0,138.491,138.491,138.3131,138.3131,1600.0
2023-12-19 14:45:00,139.9,139.91,139.85,139.87,4800.0,138.2735,138.2834,138.2241,138.2439,4800.0
2023-12-19 14:50:00,139.97,139.97,139.86,139.91,1624.0,138.3427,138.3427,138.234,138.2834,1624.0
2023-12-19 14:55:00,139.94,139.95,139.87,139.93,3004.0,138.3131,138.323,138.2439,138.3032,3004.0
2023-12-19 15:00:00,139.9,139.95,139.87,139.89,3820.0,138.2735,138.323,138.2439,138.2637,3820.0
2023-12-19 15:05:00,139.89,139.89,139.89,139.89,0.0,138.2637,138.2637,138.2637,138.2637,0.0
2023-12-19 15:10:00,139.91,139.93,139.91,139.93,2320.0,138.2834,138.3032,138.2834,138.3032,2320.0
2023-12-19 15:15:00,140.0,140.0,139.98,139.98,1228.0,138.3724,138.3724,138.3526,138.3526,1228.0
2023-12-19 15:20:00,140.0,140.03,139.87,139.93,4400.0,138.3724,138.402,138.2439,138.3032,4400.0
2023-12-19 15:25:00,139.9,139.95,139.9,139.95,800.0,138.2735,138.323,138.2735,138.323,800.0
2023-12-19 15:30:00,139.93,139.93,139.87,139.9,1300.0,138.3032,138.3032,138.2439,138.2735,1300.0
2023-12-19 15:35:00,139.93,139.93,139.91,139.91,2216.0,138.3032,138.3032,138.2834,138.2834,2216.0
2023-12-19 15:40:00,139.97,140.09,139.97,140.03,3612.0,138.3427,138.4613,138.3427,138.402,3612.0
2023-12-19 15:45:00,140.06,140.09,139.9,139.95,7832.0,138.4317,138.4613,138.2735,138.323,7832.0
2023-12-19 15:50:00,139.96,140.19,139.93,140.01,11816.0,138.3328,138.5602,138.3032,138.3823,11816.0
2023-12-19 15:55:00,140.02,140.17,139.98,140.11,37444.0,138.3921,138.5404,138.3526,138.4811,37444.0
2023-12-20 09:30:00,139.85,140.1,139.52,140.03,25408.0,138.2241,138.4712,137.898,138.402,25408.0
2023-12-20 09:35:00,140.78,140.78,139.52,139.78,20624.0,139.1433,139.1433,137.898,138.1549,20624.0
2023-12-20 09:40:00,140.38,140.47,139.91,139.91,2812.0,138.748,138.8369,138.2834,138.2834,2812.0
2023-12-20 09:45:00,139.94,140.21,139.94,140.21,2000.0,138.3131,138.5799,138.3131,138.5799,2000.0
2023-12-20 09:50:00,140.21,140.21,139.98,139.98,7600.0,138.5799,138.5799,138.3526,138.3526,7600.0
2023-12-20 09:55:00,140.06,140.27,140.06,140.27,1600.0,138.4317,138.6392,138.4317,138.6392,1600.0
2023-12-20 10:00:00,140.17,140.2,139.94,140.0,7144.0,138.5404,138.5701,138.3131,138.3724,7144.0
2023-12-20 10:05:00,139.87,139.87,139.71,139.83,3200.0,138.2439,138.2439,138.0858,138.2044,3200.0
2023-12-20 10:10:00,139.89,140.01,139.89,139.9,2464.0,138.2637,138.3823,138.2637,138.2735,2464.0
2023-12-20 10:15:00,139.99,140.1,139.77,139.77,5500.0,138.3625,138.4712,138.1451,138.1451,5500.0
2023-12-20 10:20:00,139.77,139.77,139.77,139.77,0.0,138.1451,138.1451,138.1451,138.1451,0.0
2023-12-20 10:25:00,139.69,139.78,139.68,139.72,2816.0,138.066,138.1549,138.0561,138.0956,2816.0
2023-12-20 10:30:00,139.88,140.0,139.8,140.0,10292.0,138.2538,138.3724,138.1747,138.3724,10292.0
2023-12-20 10:35:00,140.09,140.15,140.09,140.15,800.0,138.4613,138.5206,138.4613,138.5206,800.0
2023-12-20 10:40:00,140.09,140.28,140.09,140.19,2844.0,138.4613,138.6491,138.4613,138.5602,2844.0
2023-12-20 10:45:00,140.12,140.12,140.09,140.09,1200.0,138.491,138.491,138.4613,138.4613,1200.0
2023-12-20 10:50:00,140.2,140.2,140.17,140.17,800.0,138.5701,138.5701,138.5404,138.5404,800.0
2023-12-20 10:55:00,140.24,140.24,140.12,140.18,5400.0,138.6096,138.6096,138.491,138.5503,5400.0
2023-12-20 11:00:00,140.24,140.32,140.24,140.32,2000.0,138.6096,138.6887,138.6096,138.6887,2000.0
2023-12-20 11:05:00,140.26,140.27,140.25,140.27,1600.0,138.6294,138.6392,138.6195,138.6392,1600.0
2023-12-20 11:10:00,140.25,140.29,140.18,140.29,9724.0,138.6195,138.659,138.5503,138.659,9724.0
2023-12-20 11:15:00,140.25,140.29,140.25,140.28,1176.0,138.6195,138.659,138.6195,138.6491,1176.0
2023-12-20 11:20:00,140.34,140.36,140.31,140.34,2800.0,138.7084,138.7282,138.6788,138.7084,2800.0
2023-12-20 11:25:00,140.28,140.32,140.28,140.32,1912.0,138.6491,138.6887,138.6491,138.6887,1912.0
2023-12-20 11:30:00,140.22,140.3,140.22,140.26,2400.0,138.5898,138.6689,138.5898,138.6294,2400.0
2023-12-20 11:35:00,140.23,140.27,140.17,140.27,5660.0,138.5997,138.6392,138.5404,138.6392,5660.0
2023-12-20 11:40:00,140.28,140.33,140.28,140.3,2908.0,138.6491,138.6985,138.6491,138.6689,2908.0
2023-12-20 11:45:00,140.29,140.3,140.29,140.3,800.0,138.659,138.6689,138.659,138.6689,800.0
2023-12-20 11:50:00,140.25,140.36,140.24,140.36,3600.0,138.6195,138.7282,138.6096,138.7282,3600.0
2023-12-20 11:55:00,140.39,140.49,140.24,140.24,42324.0,138.7578,138.8567,138.6096,138.6096,42324.0
2023-12-20 12:00:00,140.29,140.29,140.27,140.27,800.0,138.659,138.659,138.6392,138.6392,800.0
2023-12-20 12:05:00,140.33,140.39,140.31,140.39,4400.0,138.6985,138.7578,138.6788,138.7578,4400.0
2023-12-20 12:10:00,140.38,140.38,140.36,140.36,1200.0,138.748,138.748,138.7282,138.7282,1200.0
2023-12-20 12:15:00,140.42,140.47,140.42,140.47,2000.0,138.7875,138.8369,138.7875,138.8369,2000.0
2023-12-20 12:20:00,140.45,140.45,140.38,140.38,3100.0,138.8171,138.8171,138.748,138.748,3100.0
2023-12-20 12:25:00,140.38,140.38,140.33,140.33,1140.0,138.748,138.748,138.6985,138.6985,1140.0
2023-12-20 12:30:00,140.29,140.31,140.29,140.3,2000.0,138.659,138.6788,138.659,138.6689,2000.0
2023-12-20 12:35:00,140.27,140.28,140.27,140.28,800.0,138.6392,138.6491,138.6392,138.6491,800.0
2023-12-20 12:40:00,140.35,140.41,140.3,140.41,3300.0,138.7183,138.7776,138.6689,138.7776,3300.0
2023-12-20 12:45:00,140.42,140.56,140.39,140.52,17448.0,138.7875,138.9259,138.7578,138.8863,17448.0
2023-12-20 12:50:00,140.53,140.54,140.47,140.52,2000.0,138.8962,138.9061,138.8369,138.8863,2000.0
2023-12-20 12:55:00,140.45,140.68,140.45,140.59,3644.0,138.8171,139.0445,138.8171,138.9555,3644.0
2023-12-20 13:00:00,140.75,140.75,140.75,140.75,452.0,139.1137,139.1137,139.1137,139.1137,452.0
2023-12-20 13:05:00,140.67,140.67,140.65,140.65,800.0,139.0346,139.0346,139.0148,139.0148,800.0
2023-12-20 13:10:00,140.58,140.63,140.51,140.58,4900.0,138.9456,138.9951,138.8765,138.9456,4900.0
2023-12-20 13:15:00,140.51,140.54,140.51,140.54,1068.0,138.8765,138.9061,138.8765,138.9061,1068.0
2023-12-20 13:20:00,140.48,140.5,140.48,140.5,800.0,138.8468,138.8666,138.8468,138.8666,800.0
2023-12-20 13:25:00,140.38,140.46,140.38,140.46,2000.0,138.748,138.827,138.748,138.827,2000.0
2023-12-20 13:30:00,140.46,140.48,140.44,140.44,3600.0,138.827,138.8468,138.8073,138.8073,3600.0
2023-12-20 13:35:00,140.44,140.44,140.44,140.44,0.0,138.8073,138.8073,138.8073,138.8073,0.0
2023-12-20 13:40:00,140.4,140.4,140.32,140.32,3200.0,138.7677,138.7677,138.6887,138.6887,3200.0
2023-12-20 13:45:00,140.28,140.34,140.28,140.3,5604.0,138.6491,138.7084,138.6491,138.6689,5604.0
2023-12-20 13:50:00,140.26,140.32,140.26,140.32,6188.0,138.6294,138.6887,138.6294,138.6887,6188.0
2023-12-20 13:55:00,140.29,140.37,140.29,140.37,6752.0,138.659,138.7381,138.659,138.7381,6752.0
2023-12-20 14:00:00,140.27,140.27,140.2,140.2,1600.0,138.6392,138.6392,138.5701,138.5701,1600.0
2023-12-20 14:05:00,140.21,140.29,140.21,140.27,3240.0,138.5799,138.659,138.5799,138.6392,3240.0
2023-12-20 14:10:00,140.31,140.31,140.24,140.24,1200.0,138.6788,138.6788,138.6096,138.6096,1200.0
2023-12-20 14:15:00,140.27,140.29,140.27,140.29,1200.0,138.6392,138.659,138.6392,138.659,1200.0
2023-12-20 14:20:00,140.2,140.26,140.2,140.2,1600.0,138.5701,138.6294,138.5701,138.5701,1600.0
2023-12-20 14:25:00,140.26,140.26,140.24,140.24,1584.0,138.6294,138.6294,138.6096,138.6096,1584.0
2023-12-20 14:30:00,140.23,140.26,140.17,140.23,4272.0,138.5997,138.6294,138.5404,138.5997,4272.0
2023-12-20 14:35:00,140.26,140.28,140.21,140.21,2432.0,138.6294,138.6491,138.5799,138.5799,2432.0
2023-12-20 14:40:00,140.07,140.21,140.07,140.16,5200.0,138.4416,138.5799,138.4416,138.5305,5200.0
2023-12-20 14:45:00,140.1,140.1,140.1,140.1,400.0,138.4712,138.4712,138.4712,138.4712,400.0
2023-12-20 14:50:00,139.85,139.85,139.51,139.66,5200.0,138.2241,138.2241,137.8881,138.0363,5200.0
2023-12-20 14:55:00,139.67,139.67,139.48,139.48,2000.0,138.0462,138.0462,137.8584,137.8584,2000.0
2023-12-20 15:00:00,139.27,139.38,139.27,139.31,5000.0,137.6509,137.7596,137.6509,137.6904,5000.0
2023-12-20 15:05:00,139.24,139.35,139.24,139.32,7048.0,137.6212,137.7299,137.6212,137.7003,7048.0
2023-12-20 15:10:00,139.39,139.54,139.35,139.54,37508.0,137.7695,137.9177,137.7299,137.9177,37508.0
2023-12-20 15:15:00,139.5,139.78,139.5,139.78,7624.0,137.8782,138.1549,137.8782,138.1549,7624.0
2023-12-20 15:20:00,139.69,139.71,139.46,139.46,4140.0,138.066,138.0858,137.8387,137.8387,4140.0
2023-12-20 15:25:00,139.41,139.45,139.2,139.26,6000.0,137.7892,137.8288,137.5817,137.641,6000.0
2023-12-20 15:30:00,139.33,139.45,139.33,139.38,12400.0,137.7102,137.8288,137.7102,137.7596,12400.0
2023-12-20 15:35:00,139.3,139.32,139.18,139.18,8220.0,137.6805,137.7003,137.5619,137.5619,8220.0
2023-12-20 15:40:00,139.24,139.32,139.12,139.15,18416.0,137.6212,137.7003,137.5026,137.5323,18416.0
2023-12-20 15:45:00,139.24,139.24,139.01,139.24,15612.0,137.6212,137.6212,137.3939,137.6212,15612.0
2023-12-20 15:50:00,139.2,139.2,138.67,138.67,48516.0,137.5817,137.5817,137.0578,137.0578,48516.0
2023-12-20 15:55:00,138.6,138.73,138.39,138.43,99052.0,136.9887,137.1171,136.7811,136.8206,99052.0
2023-12-21 09:30:00,144.25,144.88,142.18,144.88,145796.0,142.573,143.1956,140.527,143.1956,145796.0
2023-12-21 09:35:00,144.9,147.23,144.9,145.42,63124.0,143.2154,145.5183,143.2154,143.7294,63124.0
2023-12-21 09:40:00,145.83,146.25,145.38,146.0,59524.0,144.1346,144.5497,143.6898,144.3026,59524.0
2023-12-21 09:45:00,146.0,147.23,146.0,147.22,38276.0,144.3026,145.5183,144.3026,145.5084,38276.0
2023-12-21 09:50:00,147.39,147.82,146.5,146.82,56180.0,145.6765,146.1015,144.7968,145.1131,56180.0
2023-12-21 09:55:00,146.94,147.6,146.52,147.6,22184.0,145.2317,145.884,144.8166,145.884,22184.0
2023-12-21 10:00:00,147.34,147.5,146.84,146.84,57976.0,145.627,145.7852,145.1329,145.1329,57976.0
2023-12-21 10:05:00,147.15,147.15,146.52,146.68,37608.0,145.4393,145.4393,144.8166,144.9747,37608.0
2023-12-21 10:10:00,146.57,146.99,146.39,146.95,12096.0,144.866,145.2811,144.6881,145.2416,12096.0
2023-12-21 10:15:00,146.9,147.15,146.62,146.8,6932.0,145.1922,145.4393,144.9154,145.0933,6932.0
2023-12-21 10:20:00,146.67,146.88,146.51,146.88,10660.0,144.9648,145.1724,144.8067,145.1724,10660.0
2023-12-21 10:25:00,146.77,147.06,146.25,146.25,15188.0,145.0637,145.3503,144.5497,144.5497,15188.0
2023-12-21 10:30:00,146.31,146.44,145.27,146.35,30036.0,144.609,144.7375,143.5811,144.6486,30036.0
2023-12-21 10:35:00,146.43,146.43,146.0,146.0,2840.0,144.7276,144.7276,144.3026,144.3026,2840.0
2023-12-21 10:40:00,146.23,146.36,146.23,146.36,824.0,144.53,144.6584,144.53,144.6584,824.0
2023-12-21 10:45:00,146.09,146.29,146.09,146.29,6876.0,144.3916,144.5893,144.3916,144.5893,6876.0
2023-12-21 10:50:00,146.3,146.3,145.96,146.03,8120.0,144.5991,144.5991,144.2631,144.3323,8120.0
2023-12-21 10:55:00,146.07,146.13,145.91,145.92,8124.0,144.3718,144.4311,144.2137,144.2236,8124.0
2023-12-21 11:00:00,146.16,146.31,146.05,146.19,7628.0,144.4608,144.609,144.352,144.4904,7628.0
2023-12-21 11:05:00,146.29,146.32,146.1,146.16,4032.0,144.5893,144.6189,144.4015,144.4608,4032.0
2023-12-21 11:10:00,146.08,146.13,145.94,145.94,2800.0,144.3817,144.4311,144.2433,144.2433,2800.0
2023-12-21 11:15:00,146.2,146.28,145.89,145.89,6796.0,144.5003,144.5794,144.1939,144.1939,6796.0
2023-12-21 11:20:00,146.14,146.25,145.95,146.07,5976.0,144.441,144.5497,144.2532,144.3718,5976.0
2023-12-21 11:25:00,146.04,146.36,146.04,146.36,23176.0,144.3422,144.6584,144.3422,144.6584,23176.0
2023-12-21 11:30:00,146.41,146.63,146.39,146.63,5356.0,144.7079,144.9253,144.6881,144.9253,5356.0
2023-12-21 11:35:00,146.64,146.8,146.55,146.55,7292.0,144.9352,145.0933,144.8462,144.8462,7292.0
2023-12-21 11:40:00,146.58,146.75,146.58,146.61,5208.0,144.8759,145.0439,144.8759,144.9055,5208.0
2023-12-21 11:45:00,146.67,146.67,146.31,146.31,9288.0,144.9648,144.9648,144.609,144.609,9288.0
2023-12-21 11:50:00,146.37,146.54,146.33,146.33,6400.0,144.6683,144.8363,144.6288,144.6288,6400.0
2023-12-21 11:55:00,146.23,146.26,145.78,145.82,7600.0,144.53,144.5596,144.0852,144.1247,7600.0
2023-12-21 12:00:00,145.64,145.74,145.37,145.37,8000.0,143.9468,144.0456,143.6799,143.6799,8000.0
2023-12-21 12:05:00,145.51,145.51,145.25,145.35,2000.0,143.8183,143.8183,143.5613,143.6602,2000.0
2023-12-21 12:10:00,145.32,145.59,145.32,145.59,9476.0,143.6305,143.8974,143.6305,143.8974,9476.0
2023-12-21 12:15:00,145.52,145.52,145.31,145.45,21148.0,143.8282,143.8282,143.6206,143.759,21148.0
2023-12-21 12:20:00,145.44,145.45,145.34,145.44,6400.0,143.7491,143.759,143.6503,143.7491,6400.0
2023-12-21 12:25:00,145.31,145.37,144.96,145.18,6612.0,143.6206,143.6799,143.2747,143.4922,6612.0
2023-12-21 12:30:00,145.21,145.6,145.21,145.45,5024.0,143.5218,143.9073,143.5218,143.759,5024.0
2023-12-21 12:35:00,145.51,145.53,145.51,145.53,800.0,143.8183,143.8381,143.8183,143.8381,800.0
2023-12-21 12:40:00,145.72,145.79,145.72,145.79,1600.0,144.0259,144.0951,144.0259,144.0951,1600.0
2023-12-21 12:45:00,145.8,145.8,145.62,145.62,4360.0,144.105,144.105,143.927,143.927,4360.0
2023-12-21 12:50:00,145.57,145.6,145.48,145.5,2404.0,143.8776,143.9073,143.7887,143.8084,2404.0
2023-12-21 12:55:00,145.4,145.44,145.35,145.35,3260.0,143.7096,143.7491,143.6602,143.6602,3260.0
2023-12-21 13:00:00,145.5,145.63,145.5,145.61,2800.0,143.8084,143.9369,143.8084,143.9172,2800.0
2023-12-21 13:05:00,145.59,145.65,145.59,145.65,2000.0,143.8974,143.9567,143.8974,143.9567,2000.0
2023-12-21 13:10:00,145.57,145.68,145.43,145.66,7444.0,143.8776,143.9863,143.7393,143.9666,7444.0
2023-12-21 13:15:00,145.48,145.52,145.35,145.46,5600.0,143.7887,143.8282,143.6602,143.7689,5600.0
2023-12-21 13:20:00,145.33,145.79,145.26,145.78,6256.0,143.6404,144.0951,143.5712,144.0852,6256.0
2023-12-21 13:25:00,145.75,145.82,145.69,145.69,4136.0,144.0555,144.1247,143.9962,143.9962,4136.0
2023-12-21 13:30:00,145.92,145.92,145.71,145.84,5600.0,144.2236,144.2236,144.016,144.1445,5600.0
2023-12-21 13:35:00,145.76,145.81,145.76,145.81,3600.0,144.0654,144.1148,144.0654,144.1148,3600.0
2023-12-21 13:40:00,145.82,145.83,145.76,145.76,2400.0,144.1247,144.1346,144.0654,144.0654,2400.0
2023-12-21 13:45:00,145.85,145.91,145.81,145.86,5772.0,144.1544,144.2137,144.1148,144.1643,5772.0
2023-12-21 13:50:00,145.95,146.06,145.86,145.93,4404.0,144.2532,144.3619,144.1643,144.2334,4404.0
2023-12-21 13:55:00,145.99,146.09,145.99,146.06,3240.0,144.2927,144.3916,144.2927,144.3619,3240.0
2023-12-21 14:00:00,146.06,146.1,146.02,146.1,2100.0,144.3619,144.4015,144.3224,144.4015,2100.0
2023-12-21 14:05:00,146.03,146.17,146.03,146.03,3600.0,144.3323,144.4706,144.3323,144.3323,3600.0
2023-12-21 14:10:00,146.01,146.09,146.0,146.04,2400.0,144.3125,144.3916,144.3026,144.3422,2400.0
2023-12-21 14:15:00,146.03,146.35,146.02,146.35,6476.0,144.3323,144.6486,144.3224,144.6486,6476.0
2023-12-21 14:20:00,146.42,146.56,146.39,146.52,6604.0,144.7177,144.8561,144.6881,144.8166,6604.0
2023-12-21 14:25:00,146.57,146.67,146.5,146.67,5640.0,144.866,144.9648,144.7968,144.9648,5640.0
2023-12-21 14:30:00,146.77,146.77,146.62,146.76,4800.0,145.0637,145.0637,144.9154,145.0538,4800.0
2023-12-21 14:35:00,146.68,146.74,146.62,146.73,6688.0,144.9747,145.034,144.9154,145.0241,6688.0
2023-12-21 14:40:00,146.81,146.84,146.77,146.84,2432.0,145.1032,145.1329,145.0637,145.1329,2432.0
2023-12-21 14:45:00,146.84,146.86,146.73,146.77,7000.0,145.1329,145.1526,145.0241,145.0637,7000.0
2023-12-21 14:50:00,146.79,146.82,146.64,146.64,2000.0,145.0834,145.1131,144.9352,144.9352,2000.0
2023-12-21 14:55:00,146.66,146.76,146.63,146.75,5688.0,144.955,145.0538,144.9253,145.0439,5688.0
2023-12-21 15:00:00,146.72,146.78,146.59,146.65,13116.0,145.0143,145.0736,144.8858,144.9451,13116.0
2023-12-21 15:05:00,146.61,146.65,146.37,146.42,9224.0,144.9055,144.9451,144.6683,144.7177,9224.0
2023-12-21 15:10:00,146.43,146.83,146.43,146.74,9600.0,144.7276,145.123,144.7276,145.034,9600.0
2023-12-21 15:15:00,146.79,146.94,146.75,146.87,6068.0,145.0834,145.2317,145.0439,145.1625,6068.0
2023-12-21 15:20:00,146.89,146.96,146.84,146.95,5436.0,145.1823,145.2515,145.1329,145.2416,5436.0
2023-12-21 15:25:00,146.95,147.35,146.95,147.34,34688.0,145.2416,145.6369,145.2416,145.627,34688.0
2023-12-21 15:30:00,147.4,147.4,147.18,147.25,12660.0,145.6863,145.6863,145.4689,145.5381,12660.0
2023-12-21 15:35:00,147.27,147.43,147.24,147.43,14216.0,145.5579,145.716,145.5282,145.716,14216.0
2023-12-21 15:40:00,147.38,147.43,147.33,147.37,14548.0,145.6666,145.716,145.6172,145.6567,14548.0
2023-12-21 15:45:00,147.37,147.62,147.31,147.55,21108.0,145.6567,145.9038,145.5974,145.8346,21108.0
2023-12-21 15:50:00,147.55,147.6,147.46,147.52,35820.0,145.8346,145.884,145.7457,145.805,35820.0
2023-12-21 15:55:00,147.48,147.58,147.38,147.48,76124.0,145.7654,145.8643,145.6666,145.7654,76124.0
2023-12-22 09:30:00,148.04,149.26,148.04,148.69,21368.0,146.3189,147.5247,146.3189,146.9614,21368.0
2023-12-22 09:35:00,148.16,148.16,147.63,147.75,4800.0,146.4375,146.4375,145.9137,146.0323,4800.0
2023-12-22 09:40:00,147.89,148.15,147.88,147.98,1200.0,146.1707,146.4276,146.1608,146.2596,1200.0
2023-12-22 09:45:00,147.93,148.19,147.9,148.19,4900.0,146.2102,146.4672,146.1805,146.4672,4900.0
2023-12-22 09:50:00,148.28,149.01,148.28,149.01,3600.0,146.5561,147.2776,146.5561,147.2776,3600.0
2023-12-22 09:55:00,149.16,149.16,148.77,148.86,4456.0,147.4259,147.4259,147.0404,147.1294,4456.0
2023-12-22 10:00:00,149.16,149.21,148.82,149.09,9944.0,147.4259,147.4753,147.0898,147.3567,9944.0
2023-12-22 10:05:00,149.15,149.18,149.15,149.18,800.0,147.416,147.4457,147.416,147.4457,800.0
2023-12-22 10:10:00,149.15,149.26,148.97,148.97,9732.0,147.416,147.5247,147.2381,147.2381,9732.0
2023-12-22 10:15:00,149.07,149.07,148.92,149.01,3600.0,147.3369,147.3369,147.1887,147.2776,3600.0
2023-12-22 10:20:00,149.05,149.09,149.0,149.07,3632.0,147.3172,147.3567,147.2677,147.3369,3632.0
2023-12-22 10:25:00,149.03,149.37,149.03,149.37,5488.0,147.2974,147.6334,147.2974,147.6334,5488.0
2023-12-22 10:30:00,149.28,149.28,149.1,149.12,7064.0,147.5445,147.5445,147.3666,147.3864,7064.0
2023-12-22 10:35:00,148.98,148.99,148.93,148.93,1600.0,147.248,147.2579,147.1986,147.1986,1600.0
2023-12-22 10:40:00,148.99,148.99,148.91,148.92,4000.0,147.2579,147.2579,147.1788,147.1887,4000.0
2023-12-22 10:45:00,148.97,149.04,148.97,148.99,1600.0,147.2381,147.3073,147.2381,147.2579,1600.0
2023-12-22 10:50:00,149.0,149.09,149.0,149.07,1200.0,147.2677,147.3567,147.2677,147.3369,1200.0
2023-12-22 10:55:00,149.03,149.09,148.96,149.05,12476.0,147.2974,147.3567,147.2282,147.3172,12476.0
2023-12-22 11:00:00,148.95,149.04,148.91,148.99,4000.0,147.2183,147.3073,147.1788,147.2579,4000.0
2023-12-22 11:05:00,149.02,149.31,149.0,149.31,2800.0,147.2875,147.5741,147.2677,147.5741,2800.0
2023-12-22 11:10:00,149.39,149.41,149.33,149.35,13876.0,147.6532,147.673,147.5939,147.6137,13876.0
2023-12-22 11:15:00,149.38,149.44,149.34,149.4,14804.0,147.6433,147.7026,147.6038,147.6631,14804.0
2023-12-22 11:20:00,149.39,149.39,149.37,149.37,3248.0,147.6532,147.6532,147.6334,147.6334,3248.0
2023-12-22 11:25:00,149.35,149.37,149.26,149.28,10320.0,147.6137,147.6334,147.5247,147.5445,10320.0
2023-12-22 11:30:00,149.3,149.3,149.16,149.16,4420.0,147.5643,147.5643,147.4259,147.4259,4420.0
2023-12-22 11:35:00,149.1,149.1,148.82,148.9,14548.0,147.3666,147.3666,147.0898,147.1689,14548.0
2023-12-22 11:40:00,148.83,148.86,148.57,148.68,4000.0,147.0997,147.1294,146.8427,146.9515,4000.0
2023-12-22 11:45:00,148.67,148.67,148.6,148.66,5680.0,146.9416,146.9416,146.8724,146.9317,5680.0
2023-12-22 11:50:00,148.63,148.66,148.53,148.6,3204.0,146.902,146.9317,146.8032,146.8724,3204.0
2023-12-22 11:55:00,148.66,148.69,148.62,148.65,5112.0,146.9317,146.9614,146.8922,146.9218,5112.0
2023-12-22 12:00:00,148.59,148.59,148.57,148.57,1604.0,146.8625,146.8625,146.8427,146.8427,1604.0
2023-12-22 12:05:00,148.64,148.64,148.38,148.38,6400.0,146.9119,146.9119,146.655,146.655,6400.0
2023-12-22 12:10:00,148.4,148.4,148.3,148.35,3600.0,146.6747,146.6747,146.5759,146.6253,3600.0
2023-12-22 12:15:00,148.24,148.36,148.19,148.36,2000.0,146.5166,146.6352,146.4672,146.6352,2000.0
2023-12-22 12:20:00,148.29,148.51,148.29,148.51,5276.0,146.566,146.7834,146.566,146.7834,5276.0
2023-12-22 12:25:00,148.52,148.52,148.41,148.51,2728.0,146.7933,146.7933,146.6846,146.7834,2728.0
2023-12-22 12:30:00,148.5,148.5,148.39,148.43,3200.0,146.7736,146.7736,146.6648,146.7044,3200.0
2023-12-22 12:35:00,148.43,148.54,148.43,148.53,5228.0,146.7044,146.8131,146.7044,146.8032,5228.0
2023-12-22 12:40:00,148.44,148.47,148.43,148.47,800.0,146.7143,146.7439,146.7044,146.7439,800.0
2023-12-22 12:45:00,148.5,148.5,148.36,148.4,6264.0,146.7736,146.7736,146.6352,146.6747,6264.0
2023-12-22 12:50:00,148.47,148.54,148.47,148.48,9216.0,146.7439,146.8131,146.7439,146.7538,9216.0
2023-12-22 12:55:00,148.45,148.51,148.39,148.44,7848.0,146.7241,146.7834,146.6648,146.7143,7848.0
2023-12-22 13:00:00,148.44,148.49,148.4,148.4,2064.0,146.7143,146.7637,146.6747,146.6747,2064.0
2023-12-22 13:05:00,148.46,148.51,148.44,148.47,2800.0,146.734,146.7834,146.7143,146.7439,2800.0
2023-12-22 13:10:00,148.48,148.48,148.39,148.46,2816.0,146.7538,146.7538,146.6648,146.734,2816.0
2023-12-22 13:15:00,148.4,148.47,148.4,148.47,13656.0,146.6747,146.7439,146.6747,146.7439,13656.0
2023-12-22 13:20:00,148.47,148.54,148.47,148.5,4400.0,146.7439,146.8131,146.7439,146.7736,4400.0
2023-12-22 13:25:00,148.53,148.53,148.48,148.49,10348.0,146.8032,146.8032,146.7538,146.7637,10348.0
2023-12-22 13:30:00,148.51,148.58,148.51,148.53,5280.0,146.7834,146.8526,146.7834,146.8032,5280.0
2023-12-22 13:35:00,148.52,148.52,148.44,148.45,4800.0,146.7933,146.7933,146.7143,146.7241,4800.0
2023-12-22 13:40:00,148.44,148.48,148.32,148.36,4400.0,146.7143,146.7538,146.5957,146.6352,4400.0
2023-12-22 13:45:00,148.39,148.59,148.39,148.54,4468.0,146.6648,146.8625,146.6648,146.8131,4468.0
2023-12-22 13:50:00,148.53,148.55,148.42,148.42,4032.0,146.8032,146.823,146.6945,146.6945,4032.0
2023-12-22 13:55:00,148.46,148.55,148.46,148.51,19548.0,146.734,146.823,146.734,146.7834,19548.0
2023-12-22 14:00:00,148.52,148.53,148.44,148.44,4476.0,146.7933,146.8032,146.7143,146.7143,4476.0
2023-12-22 14:05:00,148.43,148.43,148.15,148.26,5460.0,146.7044,146.7044,146.4276,146.5364,5460.0
2023-12-22 14:10:00,148.2,148.22,148.19,148.19,2400.0,146.477,146.4968,146.4672,146.4672,2400.0
2023-12-22 14:15:00,148.2,148.21,148.01,148.01,14344.0,146.477,146.4869,146.2893,146.2893,14344.0
2023-12-22 14:20:00,148.01,148.01,147.79,147.79,8944.0,146.2893,146.2893,146.0718,146.0718,8944.0
2023-12-22 14:25:00,147.68,147.88,147.68,147.88,7672.0,145.9631,146.1608,145.9631,146.1608,7672.0
2023-12-22 14:30:00,147.85,148.02,147.8,147.98,10400.0,146.1311,146.2991,146.0817,146.2596,10400.0
2023-12-22 14:35:00,148.06,148.12,148.06,148.12,1600.0,146.3387,146.398,146.3387,146.398,1600.0
2023-12-22 14:40:00,148.21,148.29,148.19,148.26,17224.0,146.4869,146.566,146.4672,146.5364,17224.0
2023-12-22 14:45:00,148.26,148.45,148.25,148.42,21016.0,146.5364,146.7241,146.5265,146.6945,21016.0
2023-12-22 14:50:00,148.41,148.65,148.4,148.52,20520.0,146.6846,146.9218,146.6747,146.7933,20520.0
2023-12-22 14:55:00,148.5,148.95,148.5,148.75,18540.0,146.7736,147.2183,146.7736,147.0207,18540.0
2023-12-22 15:00:00,148.76,148.8,148.56,148.61,26248.0,147.0305,147.0701,146.8329,146.8823,26248.0
2023-12-22 15:05:00,148.65,148.83,148.63,148.74,16872.0,146.9218,147.0997,146.902,147.0108,16872.0
2023-12-22 15:10:00,148.74,148.8,148.72,148.72,5476.0,147.0108,147.0701,146.991,146.991,5476.0
2023-12-22 15:15:00,148.75,148.82,148.66,148.67,9604.0,147.0207,147.0898,146.9317,146.9416,9604.0
2023-12-22 15:20:00,148.66,148.72,148.61,148.72,7600.0,146.9317,146.991,146.8823,146.991,7600.0
2023-12-22 15:25:00,148.75,148.93,148.75,148.82,14612.0,147.0207,147.1986,147.0207,147.0898,14612.0
2023-12-22 15:30:00,148.84,148.84,148.73,148.78,14928.0,147.1096,147.1096,147.0009,147.0503,14928.0
2023-12-22 15:35:00,148.75,148.76,148.63,148.63,7600.0,147.0207,147.0305,146.902,146.902,7600.0
2023-12-22 15:40:00,148.59,148.66,148.54,148.58,16024.0,146.8625,146.9317,146.8131,146.8526,16024.0
2023-12-22 15:45:00,148.62,148.73,148.59,148.65,21824.0,146.8922,147.0009,146.8625,146.9218,21824.0
2023-12-22 15:50:00,148.63,148.93,148.59,148.78,38024.0,146.902,147.1986,146.8625,147.0503,38024.0
2023-12-22 15:55:00,148.87,148.99,148.78,148.82,73348.0,147.1393,147.2579,147.0503,147.0898,73348.0
2023-12-26 09:30:00,149.24,149.52,149.1,149.52,14040.0,147.505,147.7817,147.3666,147.7817,14040.0
2023-12-26 09:35:00,149.69,150.0,149.38,149.41,10316.0,147.9497,148.2561,147.6433,147.673,10316.0
2023-12-26 09:40:00,149.4,149.4,148.95,149.12,9128.0,147.6631,147.6631,147.2183,147.3864,9128.0
2023-12-26 09:45:00,149.28,149.37,149.26,149.31,10740.0,147.5445,147.6334,147.5247,147.5741,10740.0
2023-12-26 09:50:00,149.18,149.26,149.13,149.2,8832.0,147.4457,147.5247,147.3962,147.4654,8832.0
2023-12-26 09:55:00,149.27,149.39,149.27,149.35,8720.0,147.5346,147.6532,147.5346,147.6137,8720.0
2023-12-26 10:00:00,149.35,149.57,149.34,149.48,13044.0,147.6137,147.8311,147.6038,147.7422,13044.0
2023-12-26 10:05:00,149.45,149.67,149.41,149.41,7932.0,147.7125,147.93,147.673,147.673,7932.0
2023-12-26 10:10:00,149.57,149.79,149.57,149.79,4100.0,147.8311,148.0486,147.8311,148.0486,4100.0
2023-12-26 10:15:00,149.79,149.86,149.79,149.85,2800.0,148.0486,148.1177,148.0486,148.1079,2800.0
2023-12-26 10:20:00,149.84,149.87,149.83,149.87,1200.0,148.098,148.1276,148.0881,148.1276,1200.0
2023-12-26 10:25:00,149.81,149.85,149.7,149.7,3008.0,148.0683,148.1079,147.9596,147.9596,3008.0
2023-12-26 10:30:00,149.7,149.7,149.7,149.7,0.0,147.9596,147.9596,147.9596,147.9596,0.0
2023-12-26 10:35:00,149.52,149.71,149.52,149.58,5408.0,147.7817,147.9695,147.7817,147.841,5408.0
2023-12-26 10:40:00,149.68,149.68,149.58,149.58,2584.0,147.9398,147.9398,147.841,147.841,2584.0
2023-12-26 10:45:00,149.6,149.78,149.6,149.78,2532.0,147.8608,148.0387,147.8608,148.0387,2532.0
2023-12-26 10:50:00,149.69,149.79,149.69,149.79,6480.0,147.9497,148.0486,147.9497,148.0486,6480.0
2023-12-26 10:55:00,149.77,149.77,149.72,149.77,2556.0,148.0288,148.0288,147.9794,148.0288,2556.0
2023-12-26 11:00:00,149.88,149.88,149.78,149.81,4500.0,148.1375,148.1375,148.0387,148.0683,4500.0
2023-12-26 11:05:00,149.85,149.95,149.85,149.94,2400.0,148.1079,148.2067,148.1079,148.1968,2400.0
2023-12-26 11:10:00,150.0,150.07,150.0,150.07,2800.0,148.2561,148.3253,148.2561,148.3253,2800.0
2023-12-26 11:15:00,150.0,150.13,149.99,150.13,2484.0,148.2561,148.3846,148.2462,148.3846,2484.0
2023-12-26 11:20:00,150.0,150.04,150.0,150.04,808.0,148.2561,148.2957,148.2561,148.2957,808.0
2023-12-26 11:25:00,150.15,150.16,150.01,150.01,17064.0,148.4044,148.4143,148.266,148.266,17064.0
2023-12-26 11:30:00,150.0,150.04,150.0,150.04,1400.0,148.2561,148.2957,148.2561,148.2957,1400.0
2023-12-26 11:35:00,150.12,150.13,150.04,150.04,3736.0,148.3747,148.3846,148.2957,148.2957,3736.0
2023-12-26 11:40:00,150.06,150.11,150.06,150.07,2088.0,148.3154,148.3648,148.3154,148.3253,2088.0
2023-12-26 11:45:00,150.15,150.26,150.15,150.17,5176.0,148.4044,148.5131,148.4044,148.4241,5176.0
2023-12-26 11:50:00,150.07,150.08,150.0,150.07,3200.0,148.3253,148.3352,148.2561,148.3253,3200.0
2023-12-26 11:55:00,150.08,150.08,149.95,150.01,1664.0,148.3352,148.3352,148.2067,148.266,1664.0
2023-12-26 12:00:00,149.97,149.97,149.95,149.95,800.0,148.2265,148.2265,148.2067,148.2067,800.0
2023-12-26 12:05:00,149.97,149.98,149.92,149.93,1256.0,148.2265,148.2364,148.1771,148.1869,1256.0
2023-12-26 12:10:00,149.97,150.03,149.96,149.98,4172.0,148.2265,148.2858,148.2166,148.2364,4172.0
2023-12-26 12:15:00,149.99,150.09,149.99,150.07,1600.0,148.2462,148.3451,148.2462,148.3253,1600.0
2023-12-26 12:20:00,150.12,150.19,150.03,150.19,6552.0,148.3747,148.4439,148.2858,148.4439,6552.0
2023-12-26 12:25:00,150.24,150.29,150.22,150.24,3228.0,148.4933,148.5428,148.4736,148.4933,3228.0
2023-12-26 12:30:00,150.22,150.24,150.2,150.24,1320.0,148.4736,148.4933,148.4538,148.4933,1320.0
2023-12-26 12:35:00,150.24,150.25,150.16,150.21,3600.0,148.4933,148.5032,148.4143,148.4637,3600.0
2023-12-26 12:40:00,150.28,150.32,150.28,150.32,1200.0,148.5329,148.5724,148.5329,148.5724,1200.0
2023-12-26 12:45:00,150.32,150.43,150.3,150.41,5200.0,148.5724,148.6811,148.5526,148.6614,5200.0
2023-12-26 12:50:00,150.39,150.44,150.39,150.44,800.0,148.6416,148.691,148.6416,148.691,800.0
2023-12-26 12:55:00,150.41,150.41,150.38,150.39,2000.0,148.6614,148.6614,148.6317,148.6416,2000.0
2023-12-26 13:00:00,150.39,150.39,150.39,150.39,0.0,148.6416,148.6416,148.6416,148.6416,0.0
2023-12-26 13:05:00,150.4,150.44,150.39,150.41,3600.0,148.6515,148.691,148.6416,148.6614,3600.0
2023-12-26 13:10:00,150.37,150.47,150.3,150.3,6780.0,148.6218,148.7207,148.5526,148.5526,6780.0
2023-12-26 13:15:00,150.27,150.27,150.26,150.27,2000.0,148.523,148.523,148.5131,148.523,2000.0
2023-12-26 13:20:00,150.25,150.25,150.24,150.25,800.0,148.5032,148.5032,148.4933,148.5032,800.0
2023-12-26 13:25:00,150.27,150.36,150.25,150.33,6080.0,148.523,148.6119,148.5032,148.5823,6080.0
2023-12-26 13:30:00,150.33,150.35,150.32,150.35,3200.0,148.5823,148.6021,148.5724,148.6021,3200.0
2023-12-26 13:35:00,150.32,150.35,150.32,150.35,800.0,148.5724,148.6021,148.5724,148.6021,800.0
2023-12-26 13:40:00,150.39,150.46,150.39,150.46,4008.0,148.6416,148.7108,148.6416,148.7108,4008.0
2023-12-26 13:45:00,150.47,150.55,150.47,150.5,5600.0,148.7207,148.7997,148.7207,148.7503,5600.0
2023-12-26 13:50:00,150.48,150.48,150.37,150.37,4052.0,148.7305,148.7305,148.6218,148.6218,4052.0
2023-12-26 13:55:00,150.5,150.5,150.46,150.46,808.0,148.7503,148.7503,148.7108,148.7108,808.0
2023-12-26 14:00:00,150.42,150.47,150.42,150.47,1036.0,148.6712,148.7207,148.6712,148.7207,1036.0
2023-12-26 14:05:00,150.45,150.48,150.45,150.47,4400.0,148.7009,148.7305,148.7009,148.7207,4400.0
2023-12-26 14:10:00,150.49,150.6,150.49,150.6,5700.0,148.7404,148.8491,148.7404,148.8491,5700.0
2023-12-26 14:15:00,150.58,150.58,150.58,150.58,800.0,148.8294,148.8294,148.8294,148.8294,800.0
2023-12-26 14:20:00,150.6,150.63,150.6,150.63,2492.0,148.8491,148.8788,148.8491,148.8788,2492.0
2023-12-26 14:25:00,150.71,150.71,150.67,150.67,3640.0,148.9579,148.9579,148.9183,148.9183,3640.0
2023-12-26 14:30:00,150.72,150.72,150.67,150.68,3048.0,148.9678,148.9678,148.9183,148.9282,3048.0
2023-12-26 14:35:00,150.71,150.75,150.71,150.75,2072.0,148.9579,148.9974,148.9579,148.9974,2072.0
2023-12-26 14:40:00,150.68,150.72,150.65,150.66,4444.0,148.9282,148.9678,148.8986,148.9084,4444.0
2023-12-26 14:45:00,150.75,150.79,150.75,150.79,1200.0,148.9974,149.0369,148.9974,149.0369,1200.0
2023-12-26 14:50:00,150.76,150.78,150.74,150.78,2356.0,149.0073,149.0271,148.9875,149.0271,2356.0
2023-12-26 14:55:00,150.89,150.95,150.85,150.95,3592.0,149.1358,149.1951,149.0962,149.1951,3592.0
2023-12-26 15:00:00,150.87,150.87,150.84,150.87,2400.0,149.116,149.116,149.0864,149.116,2400.0
2023-12-26 15:05:00,150.88,150.88,150.79,150.79,6400.0,149.1259,149.1259,149.0369,149.0369,6400.0
2023-12-26 15:10:00,150.8,150.8,150.75,150.79,3048.0,149.0468,149.0468,148.9974,149.0369,3048.0
2023-12-26 15:15:00,150.8,150.85,150.67,150.68,9600.0,149.0468,149.0962,148.9183,148.9282,9600.0
2023-12-26 15:20:00,150.69,150.75,150.67,150.72,8272.0,148.9381,148.9974,148.9183,148.9678,8272.0
2023-12-26 15:25:00,150.87,150.95,150.87,150.88,3300.0,149.116,149.1951,149.116,149.1259,3300.0
2023-12-26 15:30:00,150.84,150.88,150.8,150.85,7680.0,149.0864,149.1259,149.0468,149.0962,7680.0
2023-12-26 15:35:00,150.81,150.81,150.67,150.67,4812.0,149.0567,149.0567,148.9183,148.9183,4812.0
2023-12-26 15:40:00,150.69,150.69,150.66,150.67,4596.0,148.9381,148.9381,148.9084,148.9183,4596.0
2023-12-26 15:45:00,150.68,150.79,150.64,150.64,10072.0,148.9282,149.0369,148.8887,148.8887,10072.0
2023-12-26 15:50:00,150.63,150.79,150.52,150.61,28404.0,148.8788,149.0369,148.7701,148.859,28404.0
2023-12-26 15:55:00,150.65,150.65,150.51,150.62,49540.0,148.8986,148.8986,148.7602,148.8689,49540.0
2023-12-27 09:30:00,150.48,151.12,150.48,150.95,18128.0,148.7305,149.3631,148.7305,149.1951,18128.0
2023-12-27 09:35:00,151.08,151.08,150.56,150.75,8184.0,149.3236,149.3236,148.8096,148.9974,8184.0
2023-12-27 09:40:00,150.74,151.01,150.63,151.01,4880.0,148.9875,149.2544,148.8788,149.2544,4880.0
2023-12-27 09:45:00,151.12,151.17,150.99,151.16,2400.0,149.3631,149.4125,149.2346,149.4026,2400.0
2023-12-27 09:50:00,151.25,151.58,151.21,151.55,5200.0,149.4916,149.8178,149.4521,149.7881,5200.0
2023-12-27 09:55:00,151.63,151.8,151.54,151.72,11908.0,149.8672,150.0352,149.7782,149.9561,11908.0
2023-12-27 10:00:00,151.63,151.77,151.63,151.77,5516.0,149.8672,150.0055,149.8672,150.0055,5516.0
2023-12-27 10:05:00,151.69,151.88,151.61,151.61,8308.0,149.9265,150.1143,149.8474,149.8474,8308.0
2023-12-27 10:10:00,151.61,151.62,151.4,151.4,2720.0,149.8474,149.8573,149.6398,149.6398,2720.0
2023-12-27 10:15:00,151.46,151.46,151.37,151.39,1600.0,149.6991,149.6991,149.6102,149.63,1600.0
2023-12-27 10:20:00,151.45,151.56,151.45,151.48,5440.0,149.6893,149.798,149.6893,149.7189,5440.0
2023-12-27 10:25:00,151.48,151.66,151.48,151.58,3560.0,149.7189,149.8968,149.7189,149.8178,3560.0
2023-12-27 10:30:00,151.63,151.63,151.46,151.53,10500.0,149.8672,149.8672,149.6991,149.7683,10500.0
2023-12-27 10:35:00,151.53,151.54,151.49,151.54,3200.0,149.7683,149.7782,149.7288,149.7782,3200.0
2023-12-27 10:40:00,151.52,151.52,151.5,151.5,800.0,149.7585,149.7585,149.7387,149.7387,800.0
2023-12-27 10:45:00,151.58,151.61,151.54,151.61,3600.0,149.8178,149.8474,149.7782,149.8474,3600.0
2023-12-27 10:50:00,151.5,151.5,151.49,151.49,2572.0,149.7387,149.7387,149.7288,149.7288,2572.0
2023-12-27 10:55:00,151.51,151.51,151.5,151.51,1600.0,149.7486,149.7486,149.7387,149.7486,1600.0
2023-12-27 11:00:00,151.52,151.7,151.52,151.64,6400.0,149.7585,149.9364,149.7585,149.8771,6400.0
2023-12-27 11:05:00,151.78,151.85,151.78,151.84,1580.0,150.0154,150.0846,150.0154,150.0747,1580.0
2023-12-27 11:10:00,151.78,151.78,151.7,151.7,800.0,150.0154,150.0154,149.9364,149.9364,800.0
2023-12-27 11:15:00,151.75,151.76,151.75,151.76,800.0,149.9858,149.9957,149.9858,149.9957,800.0
2023-12-27 11:20:00,151.82,151.82,151.75,151.76,2400.0,150.055,150.055,149.9858,149.9957,2400.0
2023-12-27 11:25:00,151.71,151.87,151.69,151.71,5120.0,149.9462,150.1044,149.9265,149.9462,5120.0
2023-12-27 11:30:00,151.7,151.74,151.69,151.74,3704.0,149.9364,149.9759,149.9265,149.9759,3704.0
2023-12-27 11:35:00,151.77,151.8,151.77,151.8,1600.0,150.0055,150.0352,150.0055,150.0352,1600.0
2023-12-27 11:40:00,151.88,151.95,151.82,151.82,1600.0,150.1143,150.1835,150.055,150.055,1600.0
2023-12-27 11:45:00,151.73,151.82,151.63,151.65,2800.0,149.966,150.055,149.8672,149.8869,2800.0
2023-12-27 11:50:00,151.66,151.67,151.61,151.62,8000.0,149.8968,149.9067,149.8474,149.8573,8000.0
2023-12-27 11:55:00,151.69,151.69,151.54,151.59,2000.0,149.9265,149.9265,149.7782,149.8276,2000.0
2023-12-27 12:00:00,151.59,151.71,151.59,151.6,5896.0,149.8276,149.9462,149.8276,149.8375,5896.0
2023-12-27 12:05:00,151.69,151.7,151.69,151.7,1200.0,149.9265,149.9364,149.9265,149.9364,1200.0
2023-12-27 12:10:00,151.7,151.7,151.7,151.7,2400.0,149.9364,149.9364,149.9364,149.9364,2400.0
2023-12-27 12:15:00,151.75,151.84,151.75,151.76,6004.0,149.9858,150.0747,149.9858,149.9957,6004.0
2023-12-27 12:20:00,151.7,151.7,151.67,151.68,1600.0,149.9364,149.9364,149.9067,149.9166,1600.0
2023-12-27 12:25:00,151.68,151.68,151.68,151.68,400.0,149.9166,149.9166,149.9166,149.9166,400.0
2023-12-27 12:30:00,151.76,151.76,151.76,151.76,572.0,149.9957,149.9957,149.9957,149.9957,572.0
2023-12-27 12:35:00,151.76,151.77,151.62,151.62,7348.0,149.9957,150.0055,149.8573,149.8573,7348.0
2023-12-27 12:40:00,151.52,151.52,151.29,151.35,3700.0,149.7585,149.7585,149.5311,149.5904,3700.0
2023-12-27 12:45:00,151.34,151.43,151.34,151.42,2900.0,149.5805,149.6695,149.5805,149.6596,2900.0
2023-12-27 12:50:00,151.47,151.47,151.47,151.47,400.0,149.709,149.709,149.709,149.709,400.0
2023-12-27 12:55:00,151.47,151.47,151.47,151.47,0.0,149.709,149.709,149.709,149.709,0.0
2023-12-27 13:00:00,151.45,151.62,151.45,151.62,2400.0,149.6893,149.8573,149.6893,149.8573,2400.0
2023-12-27 13:05:00,151.74,151.83,151.74,151.75,3004.0,149.9759,150.0648,149.9759,149.9858,3004.0
2023-12-27 13:10:00,151.84,151.93,151.81,151.87,8092.0,150.0747,150.1637,150.0451,150.1044,8092.0
2023-12-27 13:15:00,151.75,151.82,151.75,151.82,800.0,149.9858,150.055,149.9858,150.055,800.0
2023-12-27 13:20:00,151.81,151.82,151.81,151.81,400.0,150.0451,150.055,150.0451,150.0451,400.0
2023-12-27 13:25:00,151.73,151.73,151.68,151.7,2400.0,149.966,149.966,149.9166,149.9364,2400.0
2023-12-27 13:30:00,151.7,151.7,151.67,151.67,1620.0,149.9364,149.9364,149.9067,149.9067,1620.0
2023-12-27 13:35:00,151.64,151.69,151.64,151.69,800.0,149.8771,149.9265,149.8771,149.9265,800.0
2023-12-27 13:40:00,151.71,151.78,151.71,151.72,3368.0,149.9462,150.0154,149.9462,149.9561,3368.0
2023-12-27 13:45:00,151.7,151.7,151.7,151.7,1200.0,149.9364,149.9364,149.9364,149.9364,1200.0
2023-12-27 13:50:00,151.75,151.82,151.75,151.82,832.0,149.9858,150.055,149.9858,150.055,832.0
2023-12-27 13:55:00,151.82,151.82,151.82,151.82,0.0,150.055,150.055,150.055,150.055,0.0
2023-12-27 14:00:00,151.6,151.6,151.48,151.55,2000.0,149.8375,149.8375,149.7189,149.7881,2000.0
2023-12-27 14:05:00,151.43,151.43,151.43,151.43,400.0,149.6695,149.6695,149.6695,149.6695,400.0
2023-12-27 14:10:00,151.43,151.43,151.43,151.43,0.0,149.6695,149.6695,149.6695,149.6695,0.0
2023-12-27 14:15:00,151.46,151.63,151.46,151.63,1600.0,149.6991,149.8672,149.6991,149.8672,1600.0
2023-12-27 14:20:00,151.76,151.76,151.65,151.68,1600.0,149.9957,149.9957,149.8869,149.9166,1600.0
2023-12-27 14:25:00,151.67,151.77,151.67,151.7,4000.0,149.9067,150.0055,149.9067,149.9364,4000.0
2023-12-27 14:30:00,151.67,151.67,151.67,151.67,400.0,149.9067,149.9067,149.9067,149.9067,400.0
2023-12-27 14:35:00,151.61,151.71,151.61,151.67,4504.0,149.8474,149.9462,149.8474,149.9067,4504.0
2023-12-27 14:40:00,151.63,151.63,151.63,151.63,800.0,149.8672,149.8672,149.8672,149.8672,800.0
2023-12-27 14:45:00,151.66,151.66,151.66,151.66,800.0,149.8968,149.8968,149.8968,149.8968,800.0
2023-12-27 14:50:00,151.6,151.62,151.6,151.62,1600.0,149.8375,149.8573,149.8375,149.8573,1600.0
2023-12-27 14:55:00,151.62,151.62,151.62,151.62,0.0,149.8573,149.8573,149.8573,149.8573,0.0
2023-12-27 15:00:00,151.68,151.68,151.68,151.68,800.0,149.9166,149.9166,149.9166,149.9166,800.0
2023-12-27 15:05:00,151.67,151.67,151.61,151.61,800.0,149.9067,149.9067,149.8474,149.8474,800.0
2023-12-27 15:10:00,151.71,151.81,151.69,151.74,6664.0,149.9462,150.0451,149.9265,149.9759,6664.0
2023-12-27 15:15:00,151.74,151.74,151.74,151.74,400.0,149.9759,149.9759,149.9759,149.9759,400.0
2023-12-27 15:20:00,151.7,151.74,151.58,151.58,3840.0,149.9364,149.9759,149.8178,149.8178,3840.0
2023-12-27 15:25:00,151.53,151.6,151.53,151.59,3200.0,149.7683,149.8375,149.7683,149.8276,3200.0
2023-12-27 15:30:00,151.52,151.52,151.44,151.49,5160.0,149.7585,149.7585,149.6794,149.7288,5160.0
2023-12-27 15:35:00,151.56,151.56,151.48,151.48,3200.0,149.798,149.798,149.7189,149.7189,3200.0
2023-12-27 15:40:00,151.47,151.47,151.31,151.33,4800.0,149.709,149.709,149.5509,149.5707,4800.0
2023-12-27 15:45:00,151.33,151.4,151.31,151.39,4472.0,149.5707,149.6398,149.5509,149.63,4472.0
2023-12-27 15:50:00,151.41,151.46,151.27,151.4,10752.0,149.6497,149.6991,149.5114,149.6398,10752.0
2023-12-27 15:55:00,151.48,151.61,151.42,151.55,41712.0,149.7189,149.8474,149.6596,149.7881,41712.0
2023-12-28 09:30:00,151.01,151.25,151.01,151.01,33172.0,149.2544,149.4916,149.2544,149.2544,33172.0
2023-12-28 09:35:00,151.25,151.8,151.25,151.8,1016.0,149.4916,150.0352,149.4916,150.0352,1016.0
2023-12-28 09:40:00,151.28,151.28,151.19,151.19,1480.0,149.5212,149.5212,149.4323,149.4323,1480.0
2023-12-28 09:45:00,151.63,151.63,151.37,151.37,2128.0,149.8672,149.8672,149.6102,149.6102,2128.0
2023-12-28 09:50:00,151.5,151.5,151.5,151.5,800.0,149.7387,149.7387,149.7387,149.7387,800.0
2023-12-28 09:55:00,151.55,151.55,151.41,151.41,8260.0,149.7881,149.7881,149.6497,149.6497,8260.0
2023-12-28 10:00:00,151.43,151.45,151.43,151.44,1804.0,149.6695,149.6893,149.6695,149.6794,1804.0
2023-12-28 10:05:00,151.43,151.43,151.34,151.34,1936.0,149.6695,149.6695,149.5805,149.5805,1936.0
2023-12-28 10:10:00,151.2,151.24,151.2,151.23,2000.0,149.4422,149.4817,149.4422,149.4718,2000.0
2023-12-28 10:15:00,151.24,151.25,151.24,151.25,5264.0,149.4817,149.4916,149.4817,149.4916,5264.0
2023-12-28 10:20:00,151.24,151.24,150.81,150.81,2000.0,149.4817,149.4817,149.0567,149.0567,2000.0
2023-12-28 10:25:00,150.82,150.85,150.76,150.76,2400.0,149.0666,149.0962,149.0073,149.0073,2400.0
2023-12-28 10:30:00,150.81,150.84,150.62,150.82,7200.0,149.0567,149.0864,148.8689,149.0666,7200.0
2023-12-28 10:35:00,150.96,150.96,150.77,150.77,2668.0,149.205,149.205,149.0172,149.0172,2668.0
2023-12-28 10:40:00,150.86,150.87,150.75,150.75,5048.0,149.1061,149.116,148.9974,148.9974,5048.0
2023-12-28 10:45:00,150.75,150.75,150.75,150.75,0.0,148.9974,148.9974,148.9974,148.9974,0.0
2023-12-28 10:50:00,150.66,150.72,150.65,150.65,1200.0,148.9084,148.9678,148.8986,148.8986,1200.0
2023-12-28 10:55:00,150.62,150.62,150.45,150.54,2800.0,148.8689,148.8689,148.7009,148.7898,2800.0
2023-12-28 11:00:00,150.52,150.58,150.51,150.55,2800.0,148.7701,148.8294,148.7602,148.7997,2800.0
2023-12-28 11:05:00,150.62,150.62,150.57,150.57,800.0,148.8689,148.8689,148.8195,148.8195,800.0
2023-12-28 11:10:00,150.57,150.57,150.57,150.57,0.0,148.8195,148.8195,148.8195,148.8195,0.0
2023-12-28 11:15:00,150.53,150.54,150.52,150.54,2000.0,148.78,148.7898,148.7701,148.7898,2000.0
2023-12-28 11:20:00,150.54,150.56,150.48,150.49,5200.0,148.7898,148.8096,148.7305,148.7404,5200.0
2023-12-28 11:25:00,150.32,150.44,150.27,150.44,3448.0,148.5724,148.691,148.523,148.691,3448.0
2023-12-28 11:30:00,150.41,150.62,150.41,150.62,5256.0,148.6614,148.8689,148.6614,148.8689,5256.0
2023-12-28 11:35:00,150.55,150.62,150.51,150.53,2432.0,148.7997,148.8689,148.7602,148.78,2432.0
2023-12-28 11:40:00,150.57,150.58,150.57,150.58,800.0,148.8195,148.8294,148.8195,148.8294,800.0
2023-12-28 11:45:00,150.54,150.54,150.53,150.53,800.0,148.7898,148.7898,148.78,148.78,800.0
2023-12-28 11:50:00,150.53,150.53,150.53,150.53,0.0,148.78,148.78,148.78,148.78,0.0
2023-12-28 11:55:00,150.49,150.53,150.43,150.43,2484.0,148.7404,148.78,148.6811,148.6811,2484.0
2023-12-28 12:00:00,150.51,150.56,150.51,150.56,2076.0,148.7602,148.8096,148.7602,148.8096,2076.0
2023-12-28 12:05:00,150.53,150.66,150.53,150.66,2000.0,148.78,148.9084,148.78,148.9084,2000.0
2023-12-28 12:10:00,150.63,150.67,150.57,150.58,5492.0,148.8788,148.9183,148.8195,148.8294,5492.0
2023-12-28 12:15:00,150.66,150.66,150.6,150.6,1780.0,148.9084,148.9084,148.8491,148.8491,1780.0
2023-12-28 12:20:00,150.56,150.58,150.52,150.58,3928.0,148.8096,148.8294,148.7701,148.8294,3928.0
2023-12-28 12:25:00,150.63,150.63,150.59,150.59,800.0,148.8788,148.8788,148.8393,148.8393,800.0
2023-12-28 12:30:00,150.67,150.68,150.6,150.68,2576.0,148.9183,148.9282,148.8491,148.9282,2576.0
2023-12-28 12:35:00,150.65,150.65,150.65,150.65,400.0,148.8986,148.8986,148.8986,148.8986,400.0
2023-12-28 12:40:00,150.66,150.71,150.61,150.71,3964.0,148.9084,148.9579,148.859,148.9579,3964.0
2023-12-28 12:45:00,150.72,150.88,150.72,150.74,5412.0,148.9678,149.1259,148.9678,148.9875,5412.0
2023-12-28 12:50:00,150.78,150.82,150.78,150.82,1200.0,149.0271,149.0666,149.0271,149.0666,1200.0
2023-12-28 12:55:00,150.83,151.03,150.83,150.92,9036.0,149.0765,149.2741,149.0765,149.1654,9036.0
2023-12-28 13:00:00,150.84,150.84,150.57,150.57,2208.0,149.0864,149.0864,148.8195,148.8195,2208.0
2023-12-28 13:05:00,150.57,150.7,150.49,150.7,4000.0,148.8195,148.948,148.7404,148.948,4000.0
2023-12-28 13:10:00,150.71,150.71,150.71,150.71,1056.0,148.9579,148.9579,148.9579,148.9579,1056.0
2023-12-28 13:15:00,150.7,150.7,150.63,150.7,2400.0,148.948,148.948,148.8788,148.948,2400.0
2023-12-28 13:20:00,150.73,150.73,150.73,150.73,800.0,148.9776,148.9776,148.9776,148.9776,800.0
2023-12-28 13:25:00,150.77,150.77,150.71,150.71,2000.0,149.0172,149.0172,148.9579,148.9579,2000.0
2023-12-28 13:30:00,150.73,150.78,150.73,150.78,1200.0,148.9776,149.0271,148.9776,149.0271,1200.0
2023-12-28 13:35:00,150.81,150.88,150.81,150.87,2800.0,149.0567,149.1259,149.0567,149.116,2800.0
2023-12-28 13:40:00,150.8,150.8,150.74,150.77,3600.0,149.0468,149.0468,148.9875,149.0172,3600.0
2023-12-28 13:45:00,150.78,150.83,150.78,150.78,3960.0,149.0271,149.0765,149.0271,149.0271,3960.0
2023-12-28 13:50:00,150.84,150.84,150.79,150.79,1200.0,149.0864,149.0864,149.0369,149.0369,1200.0
2023-12-28 13:55:00,150.8,150.8,150.79,150.8,1200.0,149.0468,149.0468,149.0369,149.0468,1200.0
2023-12-28 14:00:00,150.8,150.94,150.8,150.94,2136.0,149.0468,149.1852,149.0468,149.1852,2136.0
2023-12-28 14:05:00,150.88,150.92,150.8,150.92,3200.0,149.1259,149.1654,149.0468,149.1654,3200.0
2023-12-28 14:10:00,150.81,151.02,150.81,151.02,2664.0,149.0567,149.2643,149.0567,149.2643,2664.0
2023-12-28 14:15:00,151.02,151.02,151.02,151.02,0.0,149.2643,149.2643,149.2643,149.2643,0.0
2023-12-28 14:20:00,150.91,150.93,150.91,150.92,1652.0,149.1555,149.1753,149.1555,149.1654,1652.0
2023-12-28 14:25:00,150.92,150.92,150.88,150.88,1232.0,149.1654,149.1654,149.1259,149.1259,1232.0
2023-12-28 14:30:00,150.99,150.99,150.83,150.83,3200.0,149.2346,149.2346,149.0765,149.0765,3200.0
2023-12-28 14:35:00,150.89,150.91,150.89,150.91,800.0,149.1358,149.1555,149.1358,149.1555,800.0
2023-12-28 14:40:00,150.9,150.9,150.83,150.84,2400.0,149.1457,149.1457,149.0765,149.0864,2400.0
2023-12-28 14:45:00,150.88,150.96,150.88,150.96,2820.0,149.1259,149.205,149.1259,149.205,2820.0
2023-12-28 14:50:00,151.01,151.01,150.84,150.84,804.0,149.2544,149.2544,149.0864,149.0864,804.0
2023-12-28 14:55:00,150.91,150.91,150.85,150.86,2916.0,149.1555,149.1555,149.0962,149.1061,2916.0
2023-12-28 15:00:00,150.85,150.88,150.84,150.88,800.0,149.0962,149.1259,149.0864,149.1259,800.0
2023-12-28 15:05:00,150.89,150.89,150.89,150.89,400.0,149.1358,149.1358,149.1358,149.1358,400.0
2023-12-28 15:10:00,150.87,150.87,150.72,150.72,6516.0,149.116,149.116,148.9678,148.9678,6516.0
2023-12-28 15:15:00,150.7,150.75,150.67,150.75,6832.0,148.948,148.9974,148.9183,148.9974,6832.0
2023-12-28 15:20:00,150.68,150.68,150.59,150.59,3200.0,148.9282,148.9282,148.8393,148.8393,3200.0
2023-12-28 15:25:00,150.55,150.55,150.48,150.48,1200.0,148.7997,148.7997,148.7305,148.7305,1200.0
2023-12-28 15:30:00,150.53,150.6,150.48,150.55,10096.0,148.78,148.8491,148.7305,148.7997,10096.0
2023-12-28 15:35:00,150.56,150.63,150.53,150.63,3200.0,148.8096,148.8788,148.78,148.8788,3200.0
2023-12-28 15:40:00,150.64,150.72,150.63,150.72,3600.0,148.8887,148.9678,148.8788,148.9678,3600.0
2023-12-28 15:45:00,150.73,150.73,150.53,150.54,11912.0,148.9776,148.9776,148.78,148.7898,11912.0
2023-12-28 15:50:00,150.49,150.62,150.42,150.48,13116.0,148.7404,148.8689,148.6712,148.7305,13116.0
2023-12-28 15:55:00,150.42,150.46,150.26,150.27,87556.0,148.6712,148.7108,148.5131,148.523,87556.0
2023-12-29 09:30:00,150.06,150.9,150.06,150.55,16288.0,148.3154,149.1457,148.3154,148.7997,16288.0
2023-12-29 09:35:00,150.62,151.07,150.62,150.83,21064.0,148.8689,149.3137,148.8689,149.0765,21064.0
2023-12-29 09:40:00,150.83,150.83,150.83,150.83,0.0,149.0765,149.0765,149.0765,149.0765,0.0
2023-12-29 09:45:00,150.49,150.49,150.38,150.42,3620.0,148.7404,148.7404,148.6317,148.6712,3620.0
2023-12-29 09:50:00,150.34,150.34,150.33,150.33,1500.0,148.5922,148.5922,148.5823,148.5823,1500.0
2023-12-29 09:55:00,150.53,150.59,150.44,150.59,5328.0,148.78,148.8393,148.691,148.8393,5328.0
2023-12-29 10:00:00,150.75,150.91,150.75,150.91,1600.0,148.9974,149.1555,148.9974,149.1555,1600.0
2023-12-29 10:05:00,150.84,150.84,150.64,150.64,3148.0,149.0864,149.0864,148.8887,148.8887,3148.0
2023-12-29 10:10:00,150.64,150.64,150.64,150.64,0.0,148.8887,148.8887,148.8887,148.8887,0.0
2023-12-29 10:15:00,150.64,150.64,150.64,150.64,0.0,148.8887,148.8887,148.8887,148.8887,0.0
2023-12-29 10:20:00,150.69,150.69,150.69,150.69,400.0,148.9381,148.9381,148.9381,148.9381,400.0
2023-12-29 10:25:00,150.77,151.12,150.77,150.84,10032.0,149.0172,149.3631,149.0172,149.0864,10032.0
2023-12-29 10:30:00,150.84,150.84,150.56,150.56,2400.0,149.0864,149.0864,148.8096,148.8096,2400.0
2023-12-29 10:35:00,150.56,150.56,150.56,150.56,0.0,148.8096,148.8096,148.8096,148.8096,0.0
2023-12-29 10:40:00,150.59,150.59,150.56,150.59,2684.0,148.8393,148.8393,148.8096,148.8393,2684.0
2023-12-29 10:45:00,150.49,150.49,150.19,150.19,3612.0,148.7404,148.7404,148.4439,148.4439,3612.0
2023-12-29 10:50:00,150.22,150.22,150.14,150.14,800.0,148.4736,148.4736,148.3945,148.3945,800.0
2023-12-29 10:55:00,150.27,150.35,150.27,150.35,800.0,148.523,148.6021,148.523,148.6021,800.0
2023-12-29 11:00:00,150.39,150.44,150.39,150.44,1200.0,148.6416,148.691,148.6416,148.691,1200.0
2023-12-29 11:05:00,150.49,150.57,150.36,150.51,6484.0,148.7404,148.8195,148.6119,148.7602,6484.0
2023-12-29 11:10:00,150.61,150.63,150.34,150.34,7320.0,148.859,148.8788,148.5922,148.5922,7320.0
2023-12-29 11:15:00,150.04,150.13,149.91,150.13,2452.0,148.2957,148.3846,148.1672,148.3846,2452.0
2023-12-29 11:20:00,150.1,150.1,150.04,150.04,2800.0,148.355,148.355,148.2957,148.2957,2800.0
2023-12-29 11:25:00,150.03,150.03,149.99,149.99,1200.0,148.2858,148.2858,148.2462,148.2462,1200.0
2023-12-29 11:30:00,149.92,149.92,149.92,149.92,400.0,148.1771,148.1771,148.1771,148.1771,400.0
2023-12-29 11:35:00,150.01,150.03,150.0,150.03,1200.0,148.266,148.2858,148.2561,148.2858,1200.0
2023-12-29 11:40:00,150.23,150.23,150.01,150.01,2400.0,148.4834,148.4834,148.266,148.266,2400.0
2023-12-29 11:45:00,150.21,150.21,150.21,150.21,400.0,148.4637,148.4637,148.4637,148.4637,400.0
2023-12-29 11:50:00,150.22,150.22,150.22,150.22,400.0,148.4736,148.4736,148.4736,148.4736,400.0
2023-12-29 11:55:00,150.18,150.18,150.18,150.18,400.0,148.434,148.434,148.434,148.434,400.0
2023-12-29 12:00:00,150.17,150.17,150.17,150.17,400.0,148.4241,148.4241,148.4241,148.4241,400.0
2023-12-29 12:05:00,150.12,150.12,150.08,150.12,1200.0,148.3747,148.3747,148.3352,148.3747,1200.0
2023-12-29 12:10:00,150.06,150.12,150.06,150.08,2460.0,148.3154,148.3747,148.3154,148.3352,2460.0
2023-12-29 12:15:00,150.07,150.07,150.07,150.07,400.0,148.3253,148.3253,148.3253,148.3253,400.0
2023-12-29 12:20:00,150.03,150.11,150.02,150.02,2840.0,148.2858,148.3648,148.2759,148.2759,2840.0
2023-12-29 12:25:00,150.19,150.19,150.11,150.11,1400.0,148.4439,148.4439,148.3648,148.3648,1400.0
2023-12-29 12:30:00,150.16,150.37,150.16,150.36,4400.0,148.4143,148.6218,148.4143,148.6119,4400.0
2023-12-29 12:35:00,150.37,150.37,150.37,150.37,400.0,148.6218,148.6218,148.6218,148.6218,400.0
2023-12-29 12:40:00,150.38,150.39,150.38,150.39,888.0,148.6317,148.6416,148.6317,148.6416,888.0
2023-12-29 12:45:00,150.5,150.5,150.42,150.42,1200.0,148.7503,148.7503,148.6712,148.6712,1200.0
2023-12-29 12:50:00,150.42,150.42,150.42,150.42,0.0,148.6712,148.6712,148.6712,148.6712,0.0
2023-12-29 12:55:00,150.61,150.61,150.57,150.6,1224.0,148.859,148.859,148.8195,148.8491,1224.0
2023-12-29 13:00:00,150.6,150.69,150.6,150.69,800.0,148.8491,148.9381,148.8491,148.9381,800.0
2023-12-29 13:05:00,150.62,150.62,150.54,150.54,2120.0,148.8689,148.8689,148.7898,148.7898,2120.0
2023-12-29 13:10:00,150.56,150.56,150.56,150.56,400.0,148.8096,148.8096,148.8096,148.8096,400.0
2023-12-29 13:15:00,150.5,150.5,150.43,150.43,1600.0,148.7503,148.7503,148.6811,148.6811,1600.0
2023-12-29 13:20:00,150.43,150.43,150.43,150.43,0.0,148.6811,148.6811,148.6811,148.6811,0.0
2023-12-29 13:25:00,150.43,150.43,150.43,150.43,0.0,148.6811,148.6811,148.6811,148.6811,0.0
2023-12-29 13:30:00,150.49,150.51,150.49,150.51,1200.0,148.7404,148.7602,148.7404,148.7602,1200.0
2023-12-29 13:35:00,150.56,150.56,150.56,150.56,400.0,148.8096,148.8096,148.8096,148.8096,400.0
2023-12-29 13:40:00,150.6,150.6,150.51,150.51,1384.0,148.8491,148.8491,148.7602,148.7602,1384.0
2023-12-29 13:45:00,150.58,150.58,150.58,150.58,400.0,148.8294,148.8294,148.8294,148.8294,400.0
2023-12-29 13:50:00,150.52,150.53,150.49,150.49,2000.0,148.7701,148.78,148.7404,148.7404,2000.0
2023-12-29 13:55:00,150.42,150.49,150.42,150.49,4000.0,148.6712,148.7404,148.6712,148.7404,4000.0
2023-12-29 14:00:00,150.47,150.48,150.47,150.47,860.0,148.7207,148.7305,148.7207,148.7207,860.0
2023-12-29 14:05:00,150.63,150.63,150.53,150.53,1776.0,148.8788,148.8788,148.78,148.78,1776.0
2023-12-29 14:10:00,150.69,150.69,150.69,150.69,400.0,148.9381,148.9381,148.9381,148.9381,400.0
2023-12-29 14:15:00,150.59,150.59,150.59,150.59,664.0,148.8393,148.8393,148.8393,148.8393,664.0
2023-12-29 14:20:00,150.65,150.78,150.65,150.78,2800.0,148.8986,149.0271,148.8986,149.0271,2800.0
2023-12-29 14:25:00,150.69,150.69,150.6,150.6,800.0,148.9381,148.9381,148.8491,148.8491,800.0
2023-12-29 14:30:00,150.71,150.71,150.71,150.71,400.0,148.9579,148.9579,148.9579,148.9579,400.0
2023-12-29 14:35:00,150.71,150.71,150.71,150.71,0.0,148.9579,148.9579,148.9579,148.9579,0.0
2023-12-29 14:40:00,150.68,150.71,150.68,150.69,1400.0,148.9282,148.9579,148.9282,148.9381,1400.0
2023-12-29 14:45:00,150.72,150.72,150.71,150.72,400.0,148.9678,148.9678,148.9579,148.9678,400.0
2023-12-29 14:50:00,150.78,150.78,150.73,150.73,1400.0,149.0271,149.0271,148.9776,148.9776,1400.0
2023-12-29 14:55:00,150.76,150.8,150.74,150.76,3200.0,149.0073,149.0468,148.9875,149.0073,3200.0
2023-12-29 15:00:00,150.69,150.69,150.69,150.69,400.0,148.9381,148.9381,148.9381,148.9381,400.0
2023-12-29 15:05:00,150.76,150.76,150.76,150.76,420.0,149.0073,149.0073,149.0073,149.0073,420.0
2023-12-29 15:10:00,150.91,150.91,150.85,150.9,1288.0,149.1555,149.1555,149.0962,149.1457,1288.0
2023-12-29 15:15:00,150.91,150.91,150.84,150.86,2216.0,149.1555,149.1555,149.0864,149.1061,2216.0
2023-12-29 15:20:00,150.6,150.6,150.6,150.6,400.0,148.8491,148.8491,148.8491,148.8491,400.0
2023-12-29 15:25:00,150.77,150.78,150.77,150.78,1576.0,149.0172,149.0271,149.0172,149.0271,1576.0
2023-12-29 15:30:00,150.71,150.81,150.67,150.73,2400.0,148.9579,149.0567,148.9183,148.9776,2400.0
2023-12-29 15:35:00,150.77,150.77,150.71,150.71,11244.0,149.0172,149.0172,148.9579,148.9579,11244.0
2023-12-29 15:40:00,150.72,150.81,150.68,150.69,8444.0,148.9678,149.0567,148.9282,148.9381,8444.0
2023-12-29 15:45:00,150.67,150.69,150.67,150.69,3324.0,148.9183,148.9381,148.9183,148.9381,3324.0
2023-12-29 15:50:00,150.75,150.91,150.44,150.5,38176.0,148.9974,149.1555,148.691,148.7503,38176.0
2023-12-29 15:55:00,150.44,150.83,149.96,150.71,58956.0,148.691,149.0765,148.2166,148.9579,58956.0
2024-01-02 09:30:00,150.22,150.34,149.87,150.34,28604.0,148.4736,148.5922,148.1276,148.5922,28604.0
2024-01-02 09:35:00,150.38,150.5,150.01,150.02,4400.0,148.6317,148.7503,148.266,148.2759,4400.0
2024-01-02 09:40:00,149.96,150.89,149.96,150.69,7756.0,148.2166,149.1358,148.2166,148.9381,7756.0
2024-01-02 09:45:00,150.59,150.78,150.04,150.23,6720.0,148.8393,149.0271,148.2957,148.4834,6720.0
2024-01-02 09:50:00,150.27,150.32,150.04,150.08,4560.0,148.523,148.5724,148.2957,148.3352,4560.0
2024-01-02 09:55:00,150.13,150.58,150.13,150.58,8064.0,148.3846,148.8294,148.3846,148.8294,8064.0
2024-01-02 10:00:00,150.51,150.51,149.85,149.85,4904.0,148.7602,148.7602,148.1079,148.1079,4904.0
2024-01-02 10:05:00,149.88,149.88,149.64,149.64,7248.0,148.1375,148.1375,147.9003,147.9003,7248.0
2024-01-02 10:10:00,149.6,149.64,149.34,149.45,12256.0,147.8608,147.9003,147.6038,147.7125,12256.0
2024-01-02 10:15:00,149.52,149.61,149.19,149.19,5372.0,147.7817,147.8707,147.4555,147.4555,5372.0
2024-01-02 10:20:00,149.33,149.33,148.96,148.96,4148.0,147.5939,147.5939,147.2282,147.2282,4148.0
2024-01-02 10:25:00,148.8,148.99,148.76,148.99,4556.0,147.0701,147.2579,147.0305,147.2579,4556.0
2024-01-02 10:30:00,148.78,148.78,148.54,148.56,8416.0,147.0503,147.0503,146.8131,146.8329,8416.0
2024-01-02 10:35:00,148.52,148.52,148.35,148.35,3600.0,146.7933,146.7933,146.6253,146.6253,3600.0
2024-01-02 10:40:00,148.32,148.41,148.23,148.23,3796.0,146.5957,146.6846,146.5067,146.5067,3796.0
2024-01-02 10:45:00,148.36,148.38,148.11,148.12,3876.0,146.6352,146.655,146.3881,146.398,3876.0
2024-01-02 10:50:00,148.09,148.09,147.96,147.96,4000.0,146.3683,146.3683,146.2398,146.2398,4000.0
2024-01-02 10:55:00,148.08,148.22,148.08,148.21,3600.0,146.3584,146.4968,146.3584,146.4869,3600.0
2024-01-02 11:00:00,148.19,148.2,148.12,148.18,2000.0,146.4672,146.477,146.398,146.4573,2000.0
2024-01-02 11:05:00,148.05,148.35,148.02,148.35,4400.0,146.3288,146.6253,146.2991,146.6253,4400.0
2024-01-02 11:10:00,148.38,148.4,148.21,148.21,2000.0,146.655,146.6747,146.4869,146.4869,2000.0
2024-01-02 11:15:00,148.25,148.25,148.11,148.17,2400.0,146.5265,146.5265,146.3881,146.4474,2400.0
2024-01-02 11:20:00,148.17,148.18,148.05,148.18,2400.0,146.4474,146.4573,146.3288,146.4573,2400.0
2024-01-02 11:25:00,148.09,148.18,148.06,148.16,3472.0,146.3683,146.4573,146.3387,146.4375,3472.0
2024-01-02 11:30:00,148.2,148.2,148.01,148.01,1600.0,146.477,146.477,146.2893,146.2893,1600.0
2024-01-02 11:35:00,148.04,148.04,147.98,148.03,3600.0,146.3189,146.3189,146.2596,146.309,3600.0
2024-01-02 11:40:00,148.03,148.25,148.02,148.25,4456.0,146.309,146.5265,146.2991,146.5265,4456.0
2024-01-02 11:45:00,148.27,148.27,148.19,148.27,1260.0,146.5462,146.5462,146.4672,146.5462,1260.0
2024-01-02 11:50:00,148.19,148.27,148.0,148.0,9360.0,146.4672,146.5462,146.2794,146.2794,9360.0
2024-01-02 11:55:00,148.03,148.05,147.98,148.05,7088.0,146.309,146.3288,146.2596,146.3288,7088.0
2024-01-02 12:00:00,148.06,148.06,147.95,147.98,2556.0,146.3387,146.3387,146.23,146.2596,2556.0
2024-01-02 12:05:00,147.92,148.0,147.92,148.0,800.0,146.2003,146.2794,146.2003,146.2794,800.0
2024-01-02 12:10:00,147.93,148.07,147.93,148.07,2000.0,146.2102,146.3486,146.2102,146.3486,2000.0
2024-01-02 12:15:00,147.94,147.94,147.86,147.87,1600.0,146.2201,146.2201,146.141,146.1509,1600.0
2024-01-02 12:20:00,147.87,147.96,147.83,147.96,2800.0,146.1509,146.2398,146.1114,146.2398,2800.0
2024-01-02 12:25:00,147.93,147.93,147.93,147.93,1200.0,146.2102,146.2102,146.2102,146.2102,1200.0
2024-01-02 12:30:00,147.85,147.89,147.85,147.89,2492.0,146.1311,146.1707,146.1311,146.1707,2492.0
2024-01-02 12:35:00,147.89,148.14,147.77,148.14,8816.0,146.1707,146.4177,146.052,146.4177,8816.0
2024-01-02 12:40:00,148.02,148.1,148.02,148.1,800.0,146.2991,146.3782,146.2991,146.3782,800.0
2024-01-02 12:45:00,148.08,148.08,147.89,147.97,3204.0,146.3584,146.3584,146.1707,146.2497,3204.0
2024-01-02 12:50:00,147.94,147.94,147.83,147.84,2400.0,146.2201,146.2201,146.1114,146.1212,2400.0
2024-01-02 12:55:00,147.77,147.77,147.73,147.73,2936.0,146.052,146.052,146.0125,146.0125,2936.0
2024-01-02 13:00:00,147.66,147.74,147.66,147.74,2200.0,145.9433,146.0224,145.9433,146.0224,2200.0
2024-01-02 13:05:00,147.67,147.81,147.67,147.81,800.0,145.9532,146.0916,145.9532,146.0916,800.0
2024-01-02 13:10:00,147.82,147.87,147.77,147.78,2800.0,146.1015,146.1509,146.052,146.0619,2800.0
2024-01-02 13:15:00,147.85,147.91,147.85,147.9,3004.0,146.1311,146.1904,146.1311,146.1805,3004.0
2024-01-02 13:20:00,147.9,147.9,147.75,147.75,2624.0,146.1805,146.1805,146.0323,146.0323,2624.0
2024-01-02 13:25:00,147.75,147.77,147.75,147.77,800.0,146.0323,146.052,146.0323,146.052,800.0
2024-01-02 13:30:00,147.7,147.74,147.65,147.74,3128.0,145.9829,146.0224,145.9334,146.0224,3128.0
2024-01-02 13:35:00,147.75,147.91,147.75,147.91,2200.0,146.0323,146.1904,146.0323,146.1904,2200.0
2024-01-02 13:40:00,147.91,147.96,147.85,147.85,1528.0,146.1904,146.2398,146.1311,146.1311,1528.0
2024-01-02 13:45:00,147.85,147.93,147.82,147.93,1880.0,146.1311,146.2102,146.1015,146.2102,1880.0
2024-01-02 13:50:00,147.85,147.85,147.73,147.73,2000.0,146.1311,146.1311,146.0125,146.0125,2000.0
2024-01-02 13:55:00,147.78,147.78,147.78,147.78,400.0,146.0619,146.0619,146.0619,146.0619,400.0
2024-01-02 14:00:00,147.81,147.81,147.67,147.73,2800.0,146.0916,146.0916,145.9532,146.0125,2800.0
2024-01-02 14:05:00,147.64,147.7,147.63,147.7,1600.0,145.9236,145.9829,145.9137,145.9829,1600.0
2024-01-02 14:10:00,147.77,147.77,147.74,147.74,800.0,146.052,146.052,146.0224,146.0224,800.0
2024-01-02 14:15:00,147.71,147.84,147.71,147.84,2020.0,145.9927,146.1212,145.9927,146.1212,2020.0
2024-01-02 14:20:00,147.85,147.85,147.76,147.76,2000.0,146.1311,146.1311,146.0422,146.0422,2000.0
2024-01-02 14:25:00,147.74,147.75,147.66,147.75,1868.0,146.0224,146.0323,145.9433,146.0323,1868.0
2024-01-02 14:30:00,147.74,147.74,147.73,147.73,1200.0,146.0224,146.0224,146.0125,146.0125,1200.0
2024-01-02 14:35:00,147.53,147.68,147.53,147.68,2720.0,145.8148,145.9631,145.8148,145.9631,2720.0
2024-01-02 14:40:00,147.52,147.52,147.44,147.5,1200.0,145.805,145.805,145.7259,145.7852,1200.0
2024-01-02 14:45:00,147.46,147.48,147.45,147.48,1200.0,145.7457,145.7654,145.7358,145.7654,1200.0
2024-01-02 14:50:00,147.29,147.39,147.29,147.39,1252.0,145.5776,145.6765,145.5776,145.6765,1252.0
2024-01-02 14:55:00,147.44,147.45,147.44,147.44,400.0,145.7259,145.7358,145.7259,145.7259,400.0
2024-01-02 15:00:00,147.43,147.43,147.34,147.35,3200.0,145.716,145.716,145.627,145.6369,3200.0
2024-01-02 15:05:00,147.28,147.33,147.26,147.27,6000.0,145.5677,145.6172,145.548,145.5579,6000.0
2024-01-02 15:10:00,147.13,147.16,147.07,147.07,3600.0,145.4195,145.4491,145.3602,145.3602,3600.0
2024-01-02 15:15:00,147.12,147.29,147.04,147.19,9932.0,145.4096,145.5776,145.3305,145.4788,9932.0
2024-01-02 15:20:00,147.26,147.35,147.17,147.28,5200.0,145.548,145.6369,145.459,145.5677,5200.0
2024-01-02 15:25:00,147.28,147.43,147.28,147.43,3732.0,145.5677,145.716,145.5677,145.716,3732.0
2024-01-02 15:30:00,147.28,147.46,147.23,147.23,13016.0,145.5677,145.7457,145.5183,145.5183,13016.0
2024-01-02 15:35:00,147.17,147.22,147.02,147.22,10444.0,145.459,145.5084,145.3108,145.5084,10444.0
2024-01-02 15:40:00,147.17,147.28,147.14,147.28,9468.0,145.459,145.5677,145.4294,145.5677,9468.0
2024-01-02 15:45:00,147.32,147.49,147.25,147.44,9736.0,145.6073,145.7753,145.5381,145.7259,9736.0
2024-01-02 15:50:00,147.53,147.64,147.41,147.63,23848.0,145.8148,145.9236,145.6962,145.9137,23848.0
2024-01-02 15:55:00,147.84,148.09,147.63,147.98,61448.0,146.1212,146.3683,145.9137,146.2596,61448.0
2024-01-03 09:30:00,147.92,148.3,147.36,147.37,22660.0,146.2003,146.5759,145.6468,145.6567,22660.0
2024-01-03 09:35:00,147.37,147.37,147.08,147.08,1912.0,145.6567,145.6567,145.3701,145.3701,1912.0
2024-01-03 09:40:00,147.64,147.64,146.95,146.95,6296.0,145.9236,145.9236,145.2416,145.2416,6296.0
2024-01-03 09:45:00,146.95,146.95,146.95,146.95,0.0,145.2416,145.2416,145.2416,145.2416,0.0
2024-01-03 09:50:00,147.39,147.44,147.3,147.35,2800.0,145.6765,145.7259,145.5875,145.6369,2800.0
2024-01-03 09:55:00,147.41,147.41,147.1,147.22,6176.0,145.6962,145.6962,145.3898,145.5084,6176.0
2024-01-03 10:00:00,147.14,147.18,146.81,147.04,10028.0,145.4294,145.4689,145.1032,145.3305,10028.0
2024-01-03 10:05:00,147.35,147.35,147.35,147.35,484.0,145.6369,145.6369,145.6369,145.6369,484.0
2024-01-03 10:10:00,147.14,147.29,147.09,147.24,2400.0,145.4294,145.5776,145.38,145.5282,2400.0
2024-01-03 10:15:00,147.3,147.3,147.11,147.11,2800.0,145.5875,145.5875,145.3997,145.3997,2800.0
2024-01-03 10:20:00,147.11,147.18,147.0,147.0,5212.0,145.3997,145.4689,145.291,145.291,5212.0
2024-01-03 10:25:00,147.2,147.2,147.15,147.2,1600.0,145.4887,145.4887,145.4393,145.4887,1600.0
2024-01-03 10:30:00,147.04,147.04,146.89,146.89,4000.0,145.3305,145.3305,145.1823,145.1823,4000.0
2024-01-03 10:35:00,146.89,146.89,146.89,146.89,0.0,145.1823,145.1823,145.1823,145.1823,0.0
2024-01-03 10:40:00,146.87,146.87,146.62,146.82,6112.0,145.1625,145.1625,144.9154,145.1131,6112.0
2024-01-03 10:45:00,146.81,146.91,146.8,146.8,1200.0,145.1032,145.202,145.0933,145.0933,1200.0
2024-01-03 10:50:00,146.72,146.76,146.72,146.76,800.0,145.0143,145.0538,145.0143,145.0538,800.0
2024-01-03 10:55:00,146.91,146.95,146.79,146.95,4500.0,145.202,145.2416,145.0834,145.2416,4500.0
2024-01-03 11:00:00,147.12,147.33,147.02,147.18,5552.0,145.4096,145.6172,145.3108,145.4689,5552.0
2024-01-03 11:05:00,147.06,147.28,146.97,147.28,7200.0,145.3503,145.5677,145.2613,145.5677,7200.0
2024-01-03 11:10:00,147.21,147.3,147.04,147.13,5840.0,145.4986,145.5875,145.3305,145.4195,5840.0
2024-01-03 11:15:00,147.19,147.2,146.91,146.91,5600.0,145.4788,145.4887,145.202,145.202,5600.0
2024-01-03 11:20:00,146.95,147.01,146.87,146.87,6572.0,145.2416,145.3009,145.1625,145.1625,6572.0
2024-01-03 11:25:00,146.96,147.11,146.96,147.11,2120.0,145.2515,145.3997,145.2515,145.3997,2120.0
2024-01-03 11:30:00,147.0,147.04,146.96,146.96,2400.0,145.291,145.3305,145.2515,145.2515,2400.0
2024-01-03 11:35:00,147.04,147.15,147.04,147.04,1600.0,145.3305,145.4393,145.3305,145.3305,1600.0
2024-01-03 11:40:00,146.98,147.11,146.96,147.11,2000.0,145.2712,145.3997,145.2515,145.3997,2000.0
2024-01-03 11:45:00,147.15,147.15,147.14,147.15,800.0,145.4393,145.4393,145.4294,145.4393,800.0
2024-01-03 11:50:00,147.19,147.24,147.19,147.24,1756.0,145.4788,145.5282,145.4788,145.5282,1756.0
2024-01-03 11:55:00,147.13,147.13,147.13,147.13,804.0,145.4195,145.4195,145.4195,145.4195,804.0
2024-01-03 12:00:00,147.13,147.13,147.02,147.02,4524.0,145.4195,145.4195,145.3108,145.3108,4524.0
2024-01-03 12:05:00,147.09,147.11,147.07,147.07,1600.0,145.38,145.3997,145.3602,145.3602,1600.0
2024-01-03 12:10:00,146.9,146.9,146.71,146.75,7576.0,145.1922,145.1922,145.0044,145.0439,7576.0
2024-01-03 12:15:00,146.74,146.76,146.42,146.42,11132.0,145.034,145.0538,144.7177,144.7177,11132.0
2024-01-03 12:20:00,146.51,146.51,146.41,146.41,1200.0,144.8067,144.8067,144.7079,144.7079,1200.0
2024-01-03 12:25:00,146.39,146.53,146.38,146.53,4752.0,144.6881,144.8265,144.6782,144.8265,4752.0
2024-01-03 12:30:00,146.54,146.54,146.41,146.41,1200.0,144.8363,144.8363,144.7079,144.7079,1200.0
2024-01-03 12:35:00,146.33,146.33,146.26,146.26,1200.0,144.6288,144.6288,144.5596,144.5596,1200.0
2024-01-03 12:40:00,146.25,146.28,146.14,146.14,8564.0,144.5497,144.5794,144.441,144.441,8564.0
2024-01-03 12:45:00,146.1,146.11,146.01,146.04,3148.0,144.4015,144.4113,144.3125,144.3422,3148.0
2024-01-03 12:50:00,145.92,145.93,145.85,145.93,5296.0,144.2236,144.2334,144.1544,144.2334,5296.0
2024-01-03 12:55:00,146.05,146.12,146.03,146.12,5040.0,144.352,144.4212,144.3323,144.4212,5040.0
2024-01-03 13:00:00,146.23,146.23,146.23,146.23,400.0,144.53,144.53,144.53,144.53,400.0
2024-01-03 13:05:00,146.09,146.09,146.04,146.09,2024.0,144.3916,144.3916,144.3422,144.3916,2024.0
2024-01-03 13:10:00,146.14,146.18,146.14,146.14,2000.0,144.441,144.4805,144.441,144.441,2000.0
2024-01-03 13:15:00,146.17,146.17,146.1,146.1,4896.0,144.4706,144.4706,144.4015,144.4015,4896.0
2024-01-03 13:20:00,146.06,146.06,145.98,146.03,3172.0,144.3619,144.3619,144.2829,144.3323,3172.0
2024-01-03 13:25:00,146.0,146.12,145.93,146.12,9600.0,144.3026,144.4212,144.2334,144.4212,9600.0
2024-01-03 13:30:00,146.12,146.17,146.06,146.06,6048.0,144.4212,144.4706,144.3619,144.3619,6048.0
2024-01-03 13:35:00,146.02,146.03,145.99,146.03,1600.0,144.3224,144.3323,144.2927,144.3323,1600.0
2024-01-03 13:40:00,146.05,146.07,146.05,146.07,808.0,144.352,144.3718,144.352,144.3718,808.0
2024-01-03 13:45:00,145.96,146.03,145.94,145.94,4948.0,144.2631,144.3323,144.2433,144.2433,4948.0
2024-01-03 13:50:00,145.97,145.97,145.82,145.92,7880.0,144.273,144.273,144.1247,144.2236,7880.0
2024-01-03 13:55:00,145.94,145.98,145.84,145.84,2400.0,144.2433,144.2829,144.1445,144.1445,2400.0
2024-01-03 14:00:00,145.96,145.96,145.73,145.73,2000.0,144.2631,144.2631,144.0358,144.0358,2000.0
2024-01-03 14:05:00,145.63,145.8,145.62,145.8,4860.0,143.9369,144.105,143.927,144.105,4860.0
2024-01-03 14:10:00,145.86,145.86,145.74,145.75,4180.0,144.1643,144.1643,144.0456,144.0555,4180.0
2024-01-03 14:15:00,145.75,145.88,145.74,145.88,4000.0,144.0555,144.184,144.0456,144.184,4000.0
2024-01-03 14:20:00,145.8,145.89,145.8,145.89,3200.0,144.105,144.1939,144.105,144.1939,3200.0
2024-01-03 14:25:00,145.93,146.23,145.93,146.02,6844.0,144.2334,144.53,144.2334,144.3224,6844.0
2024-01-03 14:30:00,146.08,146.13,146.01,146.01,4800.0,144.3817,144.4311,144.3125,144.3125,4800.0
2024-01-03 14:35:00,145.97,146.04,145.97,146.03,2256.0,144.273,144.3422,144.273,144.3323,2256.0
2024-01-03 14:40:00,145.9,146.03,145.88,146.0,2800.0,144.2038,144.3323,144.184,144.3026,2800.0
2024-01-03 14:45:00,145.88,145.88,145.83,145.86,1824.0,144.184,144.184,144.1346,144.1643,1824.0
2024-01-03 14:50:00,145.87,145.88,145.77,145.77,2800.0,144.1741,144.184,144.0753,144.0753,2800.0
2024-01-03 14:55:00,145.75,145.81,145.75,145.78,5200.0,144.0555,144.1148,144.0555,144.0852,5200.0
2024-01-03 15:00:00,145.73,145.77,145.67,145.74,6000.0,144.0358,144.0753,143.9765,144.0456,6000.0
2024-01-03 15:05:00,145.48,145.52,145.36,145.46,4536.0,143.7887,143.8282,143.6701,143.7689,4536.0
2024-01-03 15:10:00,145.41,145.43,145.41,145.43,800.0,143.7195,143.7393,143.7195,143.7393,800.0
2024-01-03 15:15:00,145.35,145.41,145.35,145.41,2800.0,143.6602,143.7195,143.6602,143.7195,2800.0
2024-01-03 15:20:00,145.44,145.44,145.32,145.32,8500.0,143.7491,143.7491,143.6305,143.6305,8500.0
2024-01-03 15:25:00,145.28,145.37,145.28,145.37,4968.0,143.591,143.6799,143.591,143.6799,4968.0
2024-01-03 15:30:00,145.35,145.48,145.29,145.44,11448.0,143.6602,143.7887,143.6009,143.7491,11448.0
2024-01-03 15:35:00,145.4,145.4,145.27,145.35,7044.0,143.7096,143.7096,143.5811,143.6602,7044.0
2024-01-03 15:40:00,145.32,145.38,145.15,145.15,8696.0,143.6305,143.6898,143.4625,143.4625,8696.0
2024-01-03 15:45:00,145.18,145.18,145.08,145.1,15584.0,143.4922,143.4922,143.3933,143.4131,15584.0
2024-01-03 15:50:00,145.1,145.1,144.89,144.91,36916.0,143.4131,143.4131,143.2055,143.2253,36916.0
2024-01-03 15:55:00,144.99,145.09,144.94,145.01,57064.0,143.3044,143.4032,143.2549,143.3241,57064.0
2024-01-04 09:30:00,145.25,145.78,144.88,145.78,24540.0,143.5613,144.0852,143.1956,144.0852,24540.0
2024-01-04 09:35:00,145.76,146.07,145.76,146.07,2000.0,144.0654,144.3718,144.0654,144.3718,2000.0
2024-01-04 09:40:00,146.07,146.13,145.6,145.74,2616.0,144.3718,144.4311,143.9073,144.0456,2616.0
2024-01-04 09:45:00,145.92,145.92,145.65,145.65,1200.0,144.2236,144.2236,143.9567,143.9567,1200.0
2024-01-04 09:50:00,146.0,146.0,145.96,145.96,1044.0,144.3026,144.3026,144.2631,144.2631,1044.0
2024-01-04 09:55:00,146.0,146.17,145.89,146.17,3600.0,144.3026,144.4706,144.1939,144.4706,3600.0
2024-01-04 10:00:00,145.88,146.32,145.88,146.29,6292.0,144.184,144.6189,144.184,144.5893,6292.0
2024-01-04 10:05:00,146.39,146.39,146.18,146.26,2800.0,144.6881,144.6881,144.4805,144.5596,2800.0
2024-01-04 10:10:00,146.16,146.46,146.16,146.46,11088.0,144.4608,144.7573,144.4608,144.7573,11088.0
2024-01-04 10:15:00,146.46,146.46,146.35,146.35,2516.0,144.7573,144.7573,144.6486,144.6486,2516.0
2024-01-04 10:20:00,146.27,146.27,146.25,146.25,800.0,144.5695,144.5695,144.5497,144.5497,800.0
2024-01-04 10:25:00,146.03,146.17,146.03,146.17,1400.0,144.3323,144.4706,144.3323,144.4706,1400.0
2024-01-04 10:30:00,146.12,146.12,146.12,146.12,2508.0,144.4212,144.4212,144.4212,144.4212,2508.0
2024-01-04 10:35:00,146.28,146.29,146.13,146.13,1200.0,144.5794,144.5893,144.4311,144.4311,1200.0
2024-01-04 10:40:00,146.15,146.31,146.15,146.31,1712.0,144.4509,144.609,144.4509,144.609,1712.0
2024-01-04 10:45:00,146.51,146.51,146.47,146.47,1412.0,144.8067,144.8067,144.7672,144.7672,1412.0
2024-01-04 10:50:00,146.29,146.29,146.26,146.26,1200.0,144.5893,144.5893,144.5596,144.5596,1200.0
2024-01-04 10:55:00,146.26,146.26,146.26,146.26,0.0,144.5596,144.5596,144.5596,144.5596,0.0
2024-01-04 11:00:00,146.28,146.31,146.28,146.31,2360.0,144.5794,144.609,144.5794,144.609,2360.0
2024-01-04 11:05:00,146.4,146.43,146.4,146.43,1600.0,144.698,144.7276,144.698,144.7276,1600.0
2024-01-04 11:10:00,146.52,146.77,146.52,146.77,3520.0,144.8166,145.0637,144.8166,145.0637,3520.0
2024-01-04 11:15:00,146.78,146.78,146.7,146.7,3080.0,145.0736,145.0736,144.9945,144.9945,3080.0
2024-01-04 11:20:00,146.69,146.85,146.69,146.8,3608.0,144.9846,145.1427,144.9846,145.0933,3608.0
2024-01-04 11:25:00,146.78,146.79,146.78,146.79,840.0,145.0736,145.0834,145.0736,145.0834,840.0
2024-01-04 11:30:00,146.68,146.69,146.59,146.59,1200.0,144.9747,144.9846,144.8858,144.8858,1200.0
2024-01-04 11:35:00,146.67,146.73,146.59,146.64,7944.0,144.9648,145.0241,144.8858,144.9352,7944.0
2024-01-04 11:40:00,146.7,146.7,146.7,146.7,800.0,144.9945,144.9945,144.9945,144.9945,800.0
2024-01-04 11:45:00,146.71,146.71,146.69,146.69,2452.0,145.0044,145.0044,144.9846,144.9846,2452.0
2024-01-04 11:50:00,146.75,146.75,146.64,146.75,2400.0,145.0439,145.0439,144.9352,145.0439,2400.0
2024-01-04 11:55:00,146.79,146.84,146.79,146.79,2800.0,145.0834,145.1329,145.0834,145.0834,2800.0
2024-01-04 12:00:00,146.78,146.78,146.69,146.72,3200.0,145.0736,145.0736,144.9846,145.0143,3200.0
2024-01-04 12:05:00,146.65,146.67,146.53,146.55,3600.0,144.9451,144.9648,144.8265,144.8462,3600.0
2024-01-04 12:10:00,146.55,146.55,146.55,146.55,0.0,144.8462,144.8462,144.8462,144.8462,0.0
2024-01-04 12:15:00,146.55,146.55,146.55,146.55,0.0,144.8462,144.8462,144.8462,144.8462,0.0
2024-01-04 12:20:00,146.61,146.64,146.54,146.62,1600.0,144.9055,144.9352,144.8363,144.9154,1600.0
2024-01-04 12:25:00,146.67,146.68,146.59,146.66,3600.0,144.9648,144.9747,144.8858,144.955,3600.0
2024-01-04 12:30:00,146.53,146.53,146.47,146.47,800.0,144.8265,144.8265,144.7672,144.7672,800.0
2024-01-04 12:35:00,146.46,146.65,146.46,146.65,2828.0,144.7573,144.9451,144.7573,144.9451,2828.0
2024-01-04 12:40:00,146.55,146.55,146.5,146.5,800.0,144.8462,144.8462,144.7968,144.7968,800.0
2024-01-04 12:45:00,146.38,146.41,146.36,146.41,5200.0,144.6782,144.7079,144.6584,144.7079,5200.0
2024-01-04 12:50:00,146.42,146.42,146.42,146.42,400.0,144.7177,144.7177,144.7177,144.7177,400.0
2024-01-04 12:55:00,146.46,146.47,146.46,146.47,812.0,144.7573,144.7672,144.7573,144.7672,812.0
2024-01-04 13:00:00,146.4,146.49,146.4,146.49,1332.0,144.698,144.7869,144.698,144.7869,1332.0
2024-01-04 13:05:00,146.49,146.49,146.49,146.49,0.0,144.7869,144.7869,144.7869,144.7869,0.0
2024-01-04 13:10:00,146.44,146.44,146.38,146.4,2800.0,144.7375,144.7375,144.6782,144.698,2800.0
2024-01-04 13:15:00,146.51,146.51,146.46,146.51,1632.0,144.8067,144.8067,144.7573,144.8067,1632.0
2024-01-04 13:20:00,146.48,146.55,146.48,146.5,6240.0,144.777,144.8462,144.777,144.7968,6240.0
2024-01-04 13:25:00,146.47,146.47,146.45,146.46,800.0,144.7672,144.7672,144.7474,144.7573,800.0
2024-01-04 13:30:00,146.54,146.62,146.53,146.6,2908.0,144.8363,144.9154,144.8265,144.8956,2908.0
2024-01-04 13:35:00,146.63,146.65,146.62,146.62,1200.0,144.9253,144.9451,144.9154,144.9154,1200.0
2024-01-04 13:40:00,146.64,146.64,146.64,146.64,400.0,144.9352,144.9352,144.9352,144.9352,400.0
2024-01-04 13:45:00,146.61,146.7,146.61,146.66,6000.0,144.9055,144.9945,144.9055,144.955,6000.0
2024-01-04 13:50:00,146.62,146.73,146.62,146.7,8000.0,144.9154,145.0241,144.9154,144.9945,8000.0
2024-01-04 13:55:00,146.67,146.67,146.59,146.59,1200.0,144.9648,144.9648,144.8858,144.8858,1200.0
2024-01-04 14:00:00,146.6,146.6,146.55,146.55,800.0,144.8956,144.8956,144.8462,144.8462,800.0
2024-01-04 14:05:00,146.45,146.62,146.45,146.62,2800.0,144.7474,144.9154,144.7474,144.9154,2800.0
2024-01-04 14:10:00,146.5,146.57,146.5,146.5,2004.0,144.7968,144.866,144.7968,144.7968,2004.0
2024-01-04 14:15:00,146.62,146.62,146.61,146.61,2072.0,144.9154,144.9154,144.9055,144.9055,2072.0
2024-01-04 14:20:00,146.54,146.55,146.39,146.43,5000.0,144.8363,144.8462,144.6881,144.7276,5000.0
2024-01-04 14:25:00,146.31,146.42,146.31,146.42,1424.0,144.609,144.7177,144.609,144.7177,1424.0
2024-01-04 14:30:00,146.33,146.33,146.21,146.21,4552.0,144.6288,144.6288,144.5102,144.5102,4552.0
2024-01-04 14:35:00,146.24,146.31,146.15,146.15,5200.0,144.5398,144.609,144.4509,144.4509,5200.0
2024-01-04 14:40:00,146.13,146.15,146.13,146.15,800.0,144.4311,144.4509,144.4311,144.4509,800.0
2024-01-04 14:45:00,146.15,146.26,146.15,146.26,1856.0,144.4509,144.5596,144.4509,144.5596,1856.0
2024-01-04 14:50:00,146.34,146.34,146.24,146.24,5424.0,144.6387,144.6387,144.5398,144.5398,5424.0
2024-01-04 14:55:00,146.27,146.27,146.25,146.25,800.0,144.5695,144.5695,144.5497,144.5497,800.0
2024-01-04 15:00:00,146.19,146.19,146.06,146.06,2800.0,144.4904,144.4904,144.3619,144.3619,2800.0
2024-01-04 15:05:00,146.16,146.16,146.15,146.16,1088.0,144.4608,144.4608,144.4509,144.4608,1088.0
2024-01-04 15:10:00,146.21,146.23,146.1,146.1,4396.0,144.5102,144.53,144.4015,144.4015,4396.0
2024-01-04 15:15:00,146.04,146.04,145.95,145.95,800.0,144.3422,144.3422,144.2532,144.2532,800.0
2024-01-04 15:20:00,145.96,145.97,145.86,145.97,4000.0,144.2631,144.273,144.1643,144.273,4000.0
2024-01-04 15:25:00,145.96,145.96,145.77,145.84,2400.0,144.2631,144.2631,144.0753,144.1445,2400.0
2024-01-04 15:30:00,145.79,145.91,145.79,145.83,2912.0,144.0951,144.2137,144.0951,144.1346,2912.0
2024-01-04 15:35:00,145.84,145.97,145.83,145.95,6568.0,144.1445,144.273,144.1346,144.2532,6568.0
2024-01-04 15:40:00,145.95,145.98,145.87,145.92,12164.0,144.2532,144.2829,144.1741,144.2236,12164.0
2024-01-04 15:45:00,145.88,146.02,145.86,145.86,6000.0,144.184,144.3224,144.1643,144.1643,6000.0
2024-01-04 15:50:00,145.79,145.85,145.54,145.64,19484.0,144.0951,144.1544,143.848,143.9468,19484.0
2024-01-04 15:55:00,145.55,145.66,145.43,145.6,65316.0,143.8579,143.9666,143.7393,143.9073,65316.0
2024-01-05 09:30:00,145.6,146.12,145.6,146.12,20492.0,143.9073,144.4212,143.9073,144.4212,20492.0
2024-01-05 09:35:00,146.05,146.05,145.65,145.65,2084.0,144.352,144.352,143.9567,143.9567,2084.0
2024-01-05 09:40:00,145.35,145.51,145.35,145.42,2800.0,143.6602,143.8183,143.6602,143.7294,2800.0
2024-01-05 09:45:00,145.46,145.52,145.38,145.5,7200.0,143.7689,143.8282,143.6898,143.8084,7200.0
2024-01-05 09:50:00,145.52,145.53,145.23,145.27,6292.0,143.8282,143.8381,143.5416,143.5811,6292.0
2024-01-05 09:55:00,145.0,145.22,145.0,145.14,4748.0,143.3143,143.5317,143.3143,143.4526,4748.0
2024-01-05 10:00:00,145.01,145.83,145.01,145.83,10600.0,143.3241,144.1346,143.3241,144.1346,10600.0
2024-01-05 10:05:00,145.45,145.6,145.45,145.6,4800.0,143.759,143.9073,143.759,143.9073,4800.0
2024-01-05 10:10:00,145.64,145.64,145.42,145.42,2280.0,143.9468,143.9468,143.7294,143.7294,2280.0
2024-01-05 10:15:00,145.05,145.05,144.75,144.84,4020.0,143.3637,143.3637,143.0672,143.1561,4020.0
2024-01-05 10:20:00,144.7,144.76,144.7,144.76,1200.0,143.0177,143.077,143.0177,143.077,1200.0
2024-01-05 10:25:00,144.79,144.81,144.66,144.66,1600.0,143.1067,143.1265,142.9782,142.9782,1600.0
2024-01-05 10:30:00,144.68,144.75,144.67,144.75,1936.0,142.998,143.0672,142.9881,143.0672,1936.0
2024-01-05 10:35:00,144.7,144.7,144.63,144.63,1200.0,143.0177,143.0177,142.9486,142.9486,1200.0
2024-01-05 10:40:00,144.64,144.98,144.62,144.84,12284.0,142.9584,143.2945,142.9387,143.1561,12284.0
2024-01-05 10:45:00,144.84,144.84,144.84,144.84,0.0,143.1561,143.1561,143.1561,143.1561,0.0
2024-01-05 10:50:00,144.75,145.0,144.75,145.0,13008.0,143.0672,143.3143,143.0672,143.3143,13008.0
2024-01-05 10:55:00,144.96,144.96,144.83,144.87,3600.0,143.2747,143.2747,143.1462,143.1858,3600.0
2024-01-05 11:00:00,144.86,144.87,144.73,144.73,1828.0,143.1759,143.1858,143.0474,143.0474,1828.0
2024-01-05 11:05:00,144.8,144.8,144.68,144.79,7856.0,143.1166,143.1166,142.998,143.1067,7856.0
2024-01-05 11:10:00,144.89,145.02,144.89,145.02,1952.0,143.2055,143.334,143.2055,143.334,1952.0
2024-01-05 11:15:00,144.88,144.97,144.85,144.86,11904.0,143.1956,143.2846,143.166,143.1759,11904.0
2024-01-05 11:20:00,144.78,144.78,144.62,144.68,2064.0,143.0968,143.0968,142.9387,142.998,2064.0
2024-01-05 11:25:00,144.64,144.64,144.64,144.64,400.0,142.9584,142.9584,142.9584,142.9584,400.0
2024-01-05 11:30:00,144.76,144.76,144.76,144.76,800.0,143.077,143.077,143.077,143.077,800.0
2024-01-05 11:35:00,144.67,144.67,144.57,144.57,800.0,142.9881,142.9881,142.8893,142.8893,800.0
2024-01-05 11:40:00,144.67,144.67,144.67,144.67,400.0,142.9881,142.9881,142.9881,142.9881,400.0
2024-01-05 11:45:00,144.47,144.47,144.47,144.47,400.0,142.7904,142.7904,142.7904,142.7904,400.0
2024-01-05 11:50:00,144.54,144.6,144.54,144.6,1200.0,142.8596,142.9189,142.8596,142.9189,1200.0
2024-01-05 11:55:00,144.62,144.62,144.49,144.55,2288.0,142.9387,142.9387,142.8102,142.8695,2288.0
2024-01-05 12:00:00,144.5,144.5,144.5,144.5,400.0,142.8201,142.8201,142.8201,142.8201,400.0
2024-01-05 12:05:00,144.56,144.56,144.41,144.41,1200.0,142.8794,142.8794,142.7311,142.7311,1200.0
2024-01-05 12:10:00,144.25,144.45,144.25,144.4,4000.0,142.573,142.7706,142.573,142.7212,4000.0
2024-01-05 12:15:00,144.4,144.4,144.4,144.4,0.0,142.7212,142.7212,142.7212,142.7212,0.0
2024-01-05 12:20:00,144.37,144.37,144.37,144.37,400.0,142.6916,142.6916,142.6916,142.6916,400.0
2024-01-05 12:25:00,144.25,144.25,144.09,144.09,2000.0,142.573,142.573,142.4148,142.4148,2000.0
2024-01-05 12:30:00,144.1,144.25,144.1,144.19,2900.0,142.4247,142.573,142.4247,142.5137,2900.0
2024-01-05 12:35:00,144.11,144.28,144.07,144.28,3800.0,142.4346,142.6026,142.3951,142.6026,3800.0
2024-01-05 12:40:00,144.21,144.26,144.2,144.26,800.0,142.5334,142.5829,142.5236,142.5829,800.0
2024-01-05 12:45:00,144.25,144.25,144.1,144.1,5136.0,142.573,142.573,142.4247,142.4247,5136.0
2024-01-05 12:50:00,144.22,144.22,144.15,144.15,800.0,142.5433,142.5433,142.4741,142.4741,800.0
2024-01-05 12:55:00,144.15,144.18,144.13,144.18,2112.0,142.4741,142.5038,142.4544,142.5038,2112.0
2024-01-05 13:00:00,144.09,144.09,143.9,143.97,2800.0,142.4148,142.4148,142.227,142.2962,2800.0
2024-01-05 13:05:00,143.95,143.95,143.9,143.9,800.0,142.2765,142.2765,142.227,142.227,800.0
2024-01-05 13:10:00,143.94,143.98,143.87,143.87,2400.0,142.2666,142.3061,142.1974,142.1974,2400.0
2024-01-05 13:15:00,143.83,143.83,143.83,143.83,400.0,142.1579,142.1579,142.1579,142.1579,400.0
2024-01-05 13:20:00,143.82,143.94,143.76,143.93,4424.0,142.148,142.2666,142.0887,142.2567,4424.0
2024-01-05 13:25:00,143.93,143.99,143.85,143.99,4624.0,142.2567,142.316,142.1776,142.316,4624.0
2024-01-05 13:30:00,144.08,144.19,144.05,144.05,3888.0,142.4049,142.5137,142.3753,142.3753,3888.0
2024-01-05 13:35:00,144.13,144.28,144.12,144.28,2440.0,142.4544,142.6026,142.4445,142.6026,2440.0
2024-01-05 13:40:00,144.28,144.28,144.28,144.28,0.0,142.6026,142.6026,142.6026,142.6026,0.0
2024-01-05 13:45:00,144.15,144.29,144.15,144.24,2860.0,142.4741,142.6125,142.4741,142.5631,2860.0
2024-01-05 13:50:00,144.24,144.24,144.24,144.24,0.0,142.5631,142.5631,142.5631,142.5631,0.0
2024-01-05 13:55:00,144.25,144.26,144.25,144.26,800.0,142.573,142.5829,142.573,142.5829,800.0
2024-01-05 14:00:00,144.32,144.4,144.32,144.4,2400.0,142.6422,142.7212,142.6422,142.7212,2400.0
2024-01-05 14:05:00,144.29,144.29,144.27,144.29,1200.0,142.6125,142.6125,142.5927,142.6125,1200.0
2024-01-05 14:10:00,144.35,144.43,144.28,144.29,10000.0,142.6718,142.7509,142.6026,142.6125,10000.0
2024-01-05 14:15:00,144.27,144.33,144.25,144.33,1600.0,142.5927,142.652,142.573,142.652,1600.0
2024-01-05 14:20:00,144.07,144.18,144.07,144.12,1600.0,142.3951,142.5038,142.3951,142.4445,1600.0
2024-01-05 14:25:00,144.23,144.23,144.23,144.23,1600.0,142.5532,142.5532,142.5532,142.5532,1600.0
2024-01-05 14:30:00,144.27,144.27,144.27,144.27,800.0,142.5927,142.5927,142.5927,142.5927,800.0
2024-01-05 14:35:00,144.29,144.32,144.17,144.17,4000.0,142.6125,142.6422,142.4939,142.4939,4000.0
2024-01-05 14:40:00,144.06,144.08,144.04,144.04,1236.0,142.3852,142.4049,142.3654,142.3654,1236.0
2024-01-05 14:45:00,144.09,144.13,144.04,144.1,4472.0,142.4148,142.4544,142.3654,142.4247,4472.0
2024-01-05 14:50:00,143.95,143.95,143.85,143.85,2380.0,142.2765,142.2765,142.1776,142.1776,2380.0
2024-01-05 14:55:00,143.84,143.92,143.81,143.81,4896.0,142.1677,142.2468,142.1381,142.1381,4896.0
2024-01-05 15:00:00,143.84,143.93,143.84,143.93,2000.0,142.1677,142.2567,142.1677,142.2567,2000.0
2024-01-05 15:05:00,143.87,143.93,143.86,143.86,1600.0,142.1974,142.2567,142.1875,142.1875,1600.0
2024-01-05 15:10:00,143.86,143.91,143.78,143.91,6800.0,142.1875,142.2369,142.1084,142.2369,6800.0
2024-01-05 15:15:00,143.75,143.75,143.75,143.75,1200.0,142.0788,142.0788,142.0788,142.0788,1200.0
2024-01-05 15:20:00,143.67,143.68,143.65,143.65,3092.0,141.9997,142.0096,141.9799,141.9799,3092.0
2024-01-05 15:25:00,143.71,143.75,143.64,143.74,6760.0,142.0392,142.0788,141.9701,142.0689,6760.0
2024-01-05 15:30:00,143.68,143.79,143.68,143.74,4620.0,142.0096,142.1183,142.0096,142.0689,4620.0
2024-01-05 15:35:00,143.79,143.81,143.77,143.8,4000.0,142.1183,142.1381,142.0986,142.1282,4000.0
2024-01-05 15:40:00,143.81,143.98,143.81,143.97,11044.0,142.1381,142.3061,142.1381,142.2962,11044.0
2024-01-05 15:45:00,144.01,144.1,144.0,144.07,6700.0,142.3358,142.4247,142.3259,142.3951,6700.0
2024-01-05 15:50:00,144.13,144.31,144.07,144.31,8068.0,142.4544,142.6323,142.3951,142.6323,8068.0
2024-01-05 15:55:00,144.38,144.38,144.12,144.31,40932.0,142.7015,142.7015,142.4445,142.6323,40932.0
2024-01-08 09:30:00,144.51,145.26,144.51,145.26,14388.0,142.8299,143.5712,142.8299,143.5712,14388.0
2024-01-08 09:35:00,145.26,145.36,144.92,145.36,2800.0,143.5712,143.6701,143.2352,143.6701,2800.0
2024-01-08 09:40:00,145.31,145.36,144.69,145.28,15004.0,143.6206,143.6701,143.0079,143.591,15004.0
2024-01-08 09:45:00,145.12,145.12,145.12,145.12,2000.0,143.4329,143.4329,143.4329,143.4329,2000.0
2024-01-08 09:50:00,145.15,145.26,144.95,144.95,13300.0,143.4625,143.5712,143.2648,143.2648,13300.0
2024-01-08 09:55:00,145.06,145.21,145.06,145.09,12700.0,143.3736,143.5218,143.3736,143.4032,12700.0
2024-01-08 10:00:00,145.31,145.37,144.95,144.95,8916.0,143.6206,143.6799,143.2648,143.2648,8916.0
2024-01-08 10:05:00,144.78,144.96,144.78,144.96,2808.0,143.0968,143.2747,143.0968,143.2747,2808.0
2024-01-08 10:10:00,144.96,144.96,144.96,144.96,0.0,143.2747,143.2747,143.2747,143.2747,0.0
2024-01-08 10:15:00,144.79,144.79,144.63,144.66,2400.0,143.1067,143.1067,142.9486,142.9782,2400.0
2024-01-08 10:20:00,144.83,144.83,144.55,144.66,6588.0,143.1462,143.1462,142.8695,142.9782,6588.0
2024-01-08 10:25:00,144.68,144.68,144.68,144.68,400.0,142.998,142.998,142.998,142.998,400.0
2024-01-08 10:30:00,144.69,144.69,144.69,144.69,800.0,143.0079,143.0079,143.0079,143.0079,800.0
2024-01-08 10:35:00,144.59,144.59,144.48,144.48,800.0,142.909,142.909,142.8003,142.8003,800.0
2024-01-08 10:40:00,144.32,144.48,144.32,144.47,2400.0,142.6422,142.8003,142.6422,142.7904,2400.0
2024-01-08 10:45:00,144.42,144.42,144.17,144.4,7540.0,142.741,142.741,142.4939,142.7212,7540.0
2024-01-08 10:50:00,144.4,144.52,144.28,144.28,1600.0,142.7212,142.8398,142.6026,142.6026,1600.0
2024-01-08 10:55:00,144.27,144.27,144.13,144.13,2320.0,142.5927,142.5927,142.4544,142.4544,2320.0
2024-01-08 11:00:00,144.07,144.07,143.98,144.02,2000.0,142.3951,142.3951,142.3061,142.3456,2000.0
2024-01-08 11:05:00,144.04,144.23,144.04,144.14,5700.0,142.3654,142.5532,142.3654,142.4642,5700.0
2024-01-08 11:10:00,144.15,144.15,144.13,144.14,1200.0,142.4741,142.4741,142.4544,142.4642,1200.0
2024-01-08 11:15:00,144.18,144.24,144.18,144.24,3200.0,142.5038,142.5631,142.5038,142.5631,3200.0
2024-01-08 11:20:00,144.34,144.41,144.34,144.41,1200.0,142.6619,142.7311,142.6619,142.7311,1200.0
2024-01-08 11:25:00,144.32,144.45,144.31,144.39,2000.0,142.6422,142.7706,142.6323,142.7113,2000.0
2024-01-08 11:30:00,144.44,144.44,144.38,144.38,2788.0,142.7608,142.7608,142.7015,142.7015,2788.0
2024-01-08 11:35:00,144.36,144.41,144.35,144.41,1200.0,142.6817,142.7311,142.6718,142.7311,1200.0
2024-01-08 11:40:00,144.41,144.41,144.41,144.41,0.0,142.7311,142.7311,142.7311,142.7311,0.0
2024-01-08 11:45:00,144.37,144.37,144.36,144.36,1208.0,142.6916,142.6916,142.6817,142.6817,1208.0
2024-01-08 11:50:00,144.37,144.44,144.37,144.44,1200.0,142.6916,142.7608,142.6916,142.7608,1200.0
2024-01-08 11:55:00,144.44,144.58,144.43,144.58,3580.0,142.7608,142.8991,142.7509,142.8991,3580.0
2024-01-08 12:00:00,144.69,144.8,144.69,144.71,2000.0,143.0079,143.1166,143.0079,143.0276,2000.0
2024-01-08 12:05:00,144.66,144.75,144.66,144.75,800.0,142.9782,143.0672,142.9782,143.0672,800.0
2024-01-08 12:10:00,144.75,144.75,144.75,144.75,0.0,143.0672,143.0672,143.0672,143.0672,0.0
2024-01-08 12:15:00,144.75,144.75,144.75,144.75,0.0,143.0672,143.0672,143.0672,143.0672,0.0
2024-01-08 12:20:00,144.78,144.79,144.72,144.76,4400.0,143.0968,143.1067,143.0375,143.077,4400.0
2024-01-08 12:25:00,144.81,144.88,144.81,144.88,800.0,143.1265,143.1956,143.1265,143.1956,800.0
2024-01-08 12:30:00,144.82,144.97,144.82,144.97,4408.0,143.1363,143.2846,143.1363,143.2846,4408.0
2024-01-08 12:35:00,145.01,145.09,145.01,145.04,1200.0,143.3241,143.4032,143.3241,143.3538,1200.0
2024-01-08 12:40:00,145.12,145.15,145.06,145.07,1600.0,143.4329,143.4625,143.3736,143.3834,1600.0
2024-01-08 12:45:00,145.07,145.15,145.07,145.15,2000.0,143.3834,143.4625,143.3834,143.4625,2000.0
2024-01-08 12:50:00,145.16,145.29,145.16,145.29,2000.0,143.4724,143.6009,143.4724,143.6009,2000.0
2024-01-08 12:55:00,145.29,145.29,145.16,145.22,8000.0,143.6009,143.6009,143.4724,143.5317,8000.0
2024-01-08 13:00:00,145.22,145.22,145.12,145.12,2800.0,143.5317,143.5317,143.4329,143.4329,2800.0
2024-01-08 13:05:00,145.19,145.19,145.12,145.12,7688.0,143.502,143.502,143.4329,143.4329,7688.0
2024-01-08 13:10:00,144.94,145.02,144.86,144.92,5200.0,143.2549,143.334,143.1759,143.2352,5200.0
2024-01-08 13:15:00,144.89,145.02,144.89,145.02,3268.0,143.2055,143.334,143.2055,143.334,3268.0
2024-01-08 13:20:00,145.02,145.02,145.02,145.02,0.0,143.334,143.334,143.334,143.334,0.0
2024-01-08 13:25:00,144.98,144.98,144.91,144.94,7736.0,143.2945,143.2945,143.2253,143.2549,7736.0
2024-01-08 13:30:00,144.94,144.94,144.94,144.94,0.0,143.2549,143.2549,143.2549,143.2549,0.0
2024-01-08 13:35:00,144.95,144.97,144.94,144.96,7920.0,143.2648,143.2846,143.2549,143.2747,7920.0
2024-01-08 13:40:00,145.0,145.01,145.0,145.01,3636.0,143.3143,143.3241,143.3143,143.3241,3636.0
2024-01-08 13:45:00,145.01,145.01,145.01,145.01,0.0,143.3241,143.3241,143.3241,143.3241,0.0
2024-01-08 13:50:00,145.08,145.13,145.07,145.09,6000.0,143.3933,143.4427,143.3834,143.4032,6000.0
2024-01-08 13:55:00,145.14,145.18,145.14,145.15,2148.0,143.4526,143.4922,143.4526,143.4625,2148.0
2024-01-08 14:00:00,145.15,145.15,144.98,144.98,4288.0,143.4625,143.4625,143.2945,143.2945,4288.0
2024-01-08 14:05:00,145.05,145.05,145.04,145.04,800.0,143.3637,143.3637,143.3538,143.3538,800.0
2024-01-08 14:10:00,145.12,145.2,145.12,145.19,5600.0,143.4329,143.5119,143.4329,143.502,5600.0
2024-01-08 14:15:00,145.19,145.21,145.17,145.18,1660.0,143.502,143.5218,143.4823,143.4922,1660.0
2024-01-08 14:20:00,145.11,145.26,145.11,145.25,5136.0,143.423,143.5712,143.423,143.5613,5136.0
2024-01-08 14:25:00,145.31,145.37,145.31,145.37,2800.0,143.6206,143.6799,143.6206,143.6799,2800.0
2024-01-08 14:30:00,145.6,145.6,145.53,145.53,2332.0,143.9073,143.9073,143.8381,143.8381,2332.0
2024-01-08 14:35:00,145.5,145.54,145.46,145.46,11600.0,143.8084,143.848,143.7689,143.7689,11600.0
2024-01-08 14:40:00,145.51,145.51,145.43,145.43,800.0,143.8183,143.8183,143.7393,143.7393,800.0
2024-01-08 14:45:00,145.46,145.56,145.45,145.53,2892.0,143.7689,143.8677,143.759,143.8381,2892.0
2024-01-08 14:50:00,145.54,145.57,145.51,145.57,5664.0,143.848,143.8776,143.8183,143.8776,5664.0
2024-01-08 14:55:00,145.57,145.63,145.57,145.58,3600.0,143.8776,143.9369,143.8776,143.8875,3600.0
2024-01-08 15:00:00,145.63,145.68,145.63,145.68,3784.0,143.9369,143.9863,143.9369,143.9863,3784.0
2024-01-08 15:05:00,145.73,145.74,145.72,145.74,4608.0,144.0358,144.0456,144.0259,144.0456,4608.0
2024-01-08 15:10:00,145.73,145.78,145.5,145.59,17508.0,144.0358,144.0852,143.8084,143.8974,17508.0
2024-01-08 15:15:00,145.68,145.78,145.68,145.78,1444.0,143.9863,144.0852,143.9863,144.0852,1444.0
2024-01-08 15:20:00,145.77,145.77,145.72,145.76,6396.0,144.0753,144.0753,144.0259,144.0654,6396.0
2024-01-08 15:25:00,145.76,145.76,145.63,145.67,8000.0,144.0654,144.0654,143.9369,143.9765,8000.0
2024-01-08 15:30:00,145.69,145.86,145.68,145.86,8800.0,143.9962,144.1643,143.9863,144.1643,8800.0
2024-01-08 15:35:00,145.81,146.02,145.81,146.02,4080.0,144.1148,144.3224,144.1148,144.3224,4080.0
2024-01-08 15:40:00,146.0,146.01,145.87,145.87,5600.0,144.3026,144.3125,144.1741,144.1741,5600.0
2024-01-08 15:45:00,145.85,145.91,145.77,145.83,10804.0,144.1544,144.2137,144.0753,144.1346,10804.0
2024-01-08 15:50:00,145.93,146.18,145.89,145.89,34460.0,144.2334,144.4805,144.1939,144.1939,34460.0
2024-01-08 15:55:00,145.97,146.16,145.83,145.97,55888.0,144.273,144.4608,144.1346,144.273,55888.0
2024-01-09 09:30:00,144.64,145.03,144.64,144.8,15024.0,142.9584,143.3439,142.9584,143.1166,15024.0
2024-01-09 09:35:00,145.14,145.14,144.68,144.91,7396.0,143.4526,143.4526,142.998,143.2253,7396.0
2024-01-09 09:40:00,144.76,144.9,144.66,144.74,6000.0,143.077,143.2154,142.9782,143.0573,6000.0
2024-01-09 09:45:00,144.37,144.37,144.13,144.36,1600.0,142.6916,142.6916,142.4544,142.6817,1600.0
2024-01-09 09:50:00,144.43,144.72,144.42,144.72,3200.0,142.7509,143.0375,142.741,143.0375,3200.0
2024-01-09 09:55:00,144.54,144.59,144.54,144.59,2588.0,142.8596,142.909,142.8596,142.909,2588.0
2024-01-09 10:00:00,144.73,144.87,144.62,144.62,2800.0,143.0474,143.1858,142.9387,142.9387,2800.0
2024-01-09 10:05:00,145.05,145.29,145.04,145.24,2800.0,143.3637,143.6009,143.3538,143.5515,2800.0
2024-01-09 10:10:00,145.28,145.28,145.19,145.19,800.0,143.591,143.591,143.502,143.502,800.0
2024-01-09 10:15:00,145.28,145.64,145.28,145.64,2800.0,143.591,143.9468,143.591,143.9468,2800.0
2024-01-09 10:20:00,145.54,145.54,145.46,145.46,800.0,143.848,143.848,143.7689,143.7689,800.0
2024-01-09 10:25:00,145.5,145.55,145.5,145.55,1200.0,143.8084,143.8579,143.8084,143.8579,1200.0
2024-01-09 10:30:00,145.52,145.52,145.4,145.52,2800.0,143.8282,143.8282,143.7096,143.8282,2800.0
2024-01-09 10:35:00,145.28,145.31,145.18,145.31,2000.0,143.591,143.6206,143.4922,143.6206,2000.0
2024-01-09 10:40:00,145.33,145.37,145.32,145.34,2800.0,143.6404,143.6799,143.6305,143.6503,2800.0
2024-01-09 10:45:00,145.43,145.5,145.21,145.3,2776.0,143.7393,143.8084,143.5218,143.6108,2776.0
2024-01-09 10:50:00,145.21,145.24,145.12,145.12,3400.0,143.5218,143.5515,143.4329,143.4329,3400.0
2024-01-09 10:55:00,145.13,145.13,145.13,145.13,400.0,143.4427,143.4427,143.4427,143.4427,400.0
2024-01-09 11:00:00,145.02,145.13,144.97,145.09,2000.0,143.334,143.4427,143.2846,143.4032,2000.0
2024-01-09 11:05:00,145.17,145.19,145.09,145.19,2400.0,143.4823,143.502,143.4032,143.502,2400.0
2024-01-09 11:10:00,145.18,145.18,145.18,145.18,400.0,143.4922,143.4922,143.4922,143.4922,400.0
2024-01-09 11:15:00,145.17,145.22,145.17,145.22,1056.0,143.4823,143.5317,143.4823,143.5317,1056.0
2024-01-09 11:20:00,145.28,145.38,145.12,145.38,2068.0,143.591,143.6898,143.4329,143.6898,2068.0
2024-01-09 11:25:00,145.4,145.49,145.4,145.49,800.0,143.7096,143.7986,143.7096,143.7986,800.0
2024-01-09 11:30:00,145.53,145.53,145.53,145.53,508.0,143.8381,143.8381,143.8381,143.8381,508.0
2024-01-09 11:35:00,145.47,145.47,145.37,145.4,2512.0,143.7788,143.7788,143.6799,143.7096,2512.0
2024-01-09 11:40:00,145.31,145.31,145.31,145.31,764.0,143.6206,143.6206,143.6206,143.6206,764.0
2024-01-09 11:45:00,145.31,145.32,145.31,145.32,2204.0,143.6206,143.6305,143.6206,143.6305,2204.0
2024-01-09 11:50:00,145.41,145.53,145.41,145.43,4984.0,143.7195,143.8381,143.7195,143.7393,4984.0
2024-01-09 11:55:00,145.53,145.53,145.45,145.46,1200.0,143.8381,143.8381,143.759,143.7689,1200.0
2024-01-09 12:00:00,145.6,145.6,145.6,145.6,400.0,143.9073,143.9073,143.9073,143.9073,400.0
2024-01-09 12:05:00,145.6,145.6,145.6,145.6,0.0,143.9073,143.9073,143.9073,143.9073,0.0
2024-01-09 12:10:00,145.6,145.6,145.6,145.6,0.0,143.9073,143.9073,143.9073,143.9073,0.0
2024-01-09 12:15:00,145.63,145.65,145.58,145.61,1600.0,143.9369,143.9567,143.8875,143.9172,1600.0
2024-01-09 12:20:00,145.63,145.63,145.42,145.51,3284.0,143.9369,143.9369,143.7294,143.8183,3284.0
2024-01-09 12:25:00,145.54,145.6,145.54,145.54,2304.0,143.848,143.9073,143.848,143.848,2304.0
2024-01-09 12:30:00,145.55,145.55,145.55,145.55,1076.0,143.8579,143.8579,143.8579,143.8579,1076.0
2024-01-09 12:35:00,145.65,145.65,145.62,145.63,1600.0,143.9567,143.9567,143.927,143.9369,1600.0
2024-01-09 12:40:00,145.71,145.76,145.71,145.76,800.0,144.016,144.0654,144.016,144.0654,800.0
2024-01-09 12:45:00,145.85,145.85,145.67,145.67,800.0,144.1544,144.1544,143.9765,143.9765,800.0
2024-01-09 12:50:00,145.78,145.78,145.78,145.78,400.0,144.0852,144.0852,144.0852,144.0852,400.0
2024-01-09 12:55:00,145.78,145.78,145.78,145.78,0.0,144.0852,144.0852,144.0852,144.0852,0.0
2024-01-09 13:00:00,145.86,145.92,145.86,145.92,1624.0,144.1643,144.2236,144.1643,144.2236,1624.0
2024-01-09 13:05:00,145.89,145.89,145.7,145.73,8716.0,144.1939,144.1939,144.0061,144.0358,8716.0
2024-01-09 13:10:00,145.73,145.73,145.73,145.73,0.0,144.0358,144.0358,144.0358,144.0358,0.0
2024-01-09 13:15:00,145.67,145.67,145.64,145.64,2356.0,143.9765,143.9765,143.9468,143.9468,2356.0
2024-01-09 13:20:00,145.7,145.7,145.69,145.69,800.0,144.0061,144.0061,143.9962,143.9962,800.0
2024-01-09 13:25:00,145.69,145.69,145.69,145.69,800.0,143.9962,143.9962,143.9962,143.9962,800.0
2024-01-09 13:30:00,145.66,145.72,145.66,145.72,800.0,143.9666,144.0259,143.9666,144.0259,800.0
2024-01-09 13:35:00,145.48,145.48,145.48,145.48,420.0,143.7887,143.7887,143.7887,143.7887,420.0
2024-01-09 13:40:00,145.48,145.48,145.48,145.48,0.0,143.7887,143.7887,143.7887,143.7887,0.0
2024-01-09 13:45:00,145.48,145.48,145.48,145.48,0.0,143.7887,143.7887,143.7887,143.7887,0.0
2024-01-09 13:50:00,145.96,145.96,145.96,145.96,400.0,144.2631,144.2631,144.2631,144.2631,400.0
2024-01-09 13:55:00,145.79,145.79,145.79,145.79,400.0,144.0951,144.0951,144.0951,144.0951,400.0
2024-01-09 14:00:00,145.8,145.9,145.78,145.9,2400.0,144.105,144.2038,144.0852,144.2038,2400.0
2024-01-09 14:05:00,145.81,145.9,145.81,145.82,5656.0,144.1148,144.2038,144.1148,144.1247,5656.0
2024-01-09 14:10:00,145.75,145.84,145.75,145.78,4400.0,144.0555,144.1445,144.0555,144.0852,4400.0
2024-01-09 14:15:00,145.61,145.61,145.61,145.61,400.0,143.9172,143.9172,143.9172,143.9172,400.0
2024-01-09 14:20:00,145.6,145.6,145.6,145.6,400.0,143.9073,143.9073,143.9073,143.9073,400.0
2024-01-09 14:25:00,145.49,145.49,145.48,145.49,920.0,143.7986,143.7986,143.7887,143.7986,920.0
2024-01-09 14:30:00,145.55,145.55,145.55,145.55,400.0,143.8579,143.8579,143.8579,143.8579,400.0
2024-01-09 14:35:00,145.62,145.62,145.56,145.56,2000.0,143.927,143.927,143.8677,143.8677,2000.0
2024-01-09 14:40:00,145.56,145.56,145.56,145.56,0.0,143.8677,143.8677,143.8677,143.8677,0.0
2024-01-09 14:45:00,145.56,145.56,145.56,145.56,0.0,143.8677,143.8677,143.8677,143.8677,0.0
2024-01-09 14:50:00,145.6,145.6,145.57,145.57,800.0,143.9073,143.9073,143.8776,143.8776,800.0
2024-01-09 14:55:00,145.71,145.71,145.71,145.71,1568.0,144.016,144.016,144.016,144.016,1568.0
2024-01-09 15:00:00,145.7,145.7,145.7,145.7,400.0,144.0061,144.0061,144.0061,144.0061,400.0
2024-01-09 15:05:00,145.63,145.63,145.54,145.54,800.0,143.9369,143.9369,143.848,143.848,800.0
2024-01-09 15:10:00,145.65,145.71,145.65,145.71,1000.0,143.9567,144.016,143.9567,144.016,1000.0
2024-01-09 15:15:00,145.64,145.7,145.64,145.7,800.0,143.9468,144.0061,143.9468,144.0061,800.0
2024-01-09 15:20:00,145.75,145.8,145.68,145.8,2500.0,144.0555,144.105,143.9863,144.105,2500.0
2024-01-09 15:25:00,145.75,145.75,145.74,145.74,2264.0,144.0555,144.0555,144.0456,144.0456,2264.0
2024-01-09 15:30:00,145.79,145.79,145.79,145.79,812.0,144.0951,144.0951,144.0951,144.0951,812.0
2024-01-09 15:35:00,145.87,145.87,145.84,145.84,800.0,144.1741,144.1741,144.1445,144.1445,800.0
2024-01-09 15:40:00,145.83,145.83,145.75,145.76,4056.0,144.1346,144.1346,144.0555,144.0654,4056.0
2024-01-09 15:45:00,145.85,145.94,145.85,145.88,2800.0,144.1544,144.2433,144.1544,144.184,2800.0
2024-01-09 15:50:00,145.75,146.14,145.69,146.12,8440.0,144.0555,144.441,143.9962,144.4212,8440.0
2024-01-09 15:55:00,146.16,146.16,145.91,146.13,47436.0,144.4608,144.4608,144.2137,144.4311,47436.0
2024-01-10 09:30:00,146.11,146.62,146.02,146.62,11848.0,144.4113,144.9154,144.3224,144.9154,11848.0
2024-01-10 09:35:00,146.49,146.49,146.49,146.49,400.0,144.7869,144.7869,144.7869,144.7869,400.0
2024-01-10 09:40:00,146.49,146.74,146.49,146.74,800.0,144.7869,145.034,144.7869,145.034,800.0
2024-01-10 09:45:00,146.36,146.36,146.36,146.36,400.0,144.6584,144.6584,144.6584,144.6584,400.0
2024-01-10 09:50:00,146.14,146.17,145.71,145.85,2000.0,144.441,144.4706,144.016,144.1544,2000.0
2024-01-10 09:55:00,146.19,146.2,146.01,146.06,5668.0,144.4904,144.5003,144.3125,144.3619,5668.0
2024-01-10 10:00:00,146.01,146.17,145.95,146.17,5252.0,144.3125,144.4706,144.2532,144.4706,5252.0
2024-01-10 10:05:00,146.04,146.1,145.99,146.1,8800.0,144.3422,144.4015,144.2927,144.4015,8800.0
2024-01-10 10:10:00,145.76,145.76,145.76,145.76,400.0,144.0654,144.0654,144.0654,144.0654,400.0
2024-01-10 10:15:00,145.69,145.69,145.69,145.69,400.0,143.9962,143.9962,143.9962,143.9962,400.0
2024-01-10 10:20:00,145.76,145.81,145.76,145.81,800.0,144.0654,144.1148,144.0654,144.1148,800.0
2024-01-10 10:25:00,145.61,145.83,145.61,145.83,3276.0,143.9172,144.1346,143.9172,144.1346,3276.0
2024-01-10 10:30:00,145.75,145.81,145.75,145.81,800.0,144.0555,144.1148,144.0555,144.1148,800.0
2024-01-10 10:35:00,145.88,145.88,145.88,145.88,400.0,144.184,144.184,144.184,144.184,400.0
2024-01-10 10:40:00,145.96,146.0,145.91,145.91,1400.0,144.2631,144.3026,144.2137,144.2137,1400.0
2024-01-10 10:45:00,145.85,145.85,145.85,145.85,640.0,144.1544,144.1544,144.1544,144.1544,640.0
2024-01-10 10:50:00,145.85,145.85,145.85,145.85,0.0,144.1544,144.1544,144.1544,144.1544,0.0
2024-01-10 10:55:00,145.83,145.94,145.83,145.94,808.0,144.1346,144.2433,144.1346,144.2433,808.0
2024-01-10 11:00:00,145.75,145.75,145.6,145.6,1600.0,144.0555,144.0555,143.9073,143.9073,1600.0
2024-01-10 11:05:00,145.6,145.64,145.56,145.64,3440.0,143.9073,143.9468,143.8677,143.9468,3440.0
2024-01-10 11:10:00,145.52,145.52,145.41,145.41,800.0,143.8282,143.8282,143.7195,143.7195,800.0
2024-01-10 11:15:00,145.43,145.59,145.43,145.59,3408.0,143.7393,143.8974,143.7393,143.8974,3408.0
2024-01-10 11:20:00,145.7,145.7,145.7,145.7,2000.0,144.0061,144.0061,144.0061,144.0061,2000.0
2024-01-10 11:25:00,145.59,145.59,145.59,145.59,400.0,143.8974,143.8974,143.8974,143.8974,400.0
2024-01-10 11:30:00,145.62,145.62,145.62,145.62,800.0,143.927,143.927,143.927,143.927,800.0
2024-01-10 11:35:00,145.68,145.68,145.61,145.67,3200.0,143.9863,143.9863,143.9172,143.9765,3200.0
2024-01-10 11:40:00,145.63,145.76,145.63,145.76,4400.0,143.9369,144.0654,143.9369,144.0654,4400.0
2024-01-10 11:45:00,145.76,145.76,145.75,145.75,800.0,144.0654,144.0654,144.0555,144.0555,800.0
2024-01-10 11:50:00,145.66,145.66,145.59,145.65,2400.0,143.9666,143.9666,143.8974,143.9567,2400.0
2024-01-10 11:55:00,145.67,145.77,145.67,145.77,1200.0,143.9765,144.0753,143.9765,144.0753,1200.0
2024-01-10 12:00:00,145.79,145.79,145.79,145.79,400.0,144.0951,144.0951,144.0951,144.0951,400.0
2024-01-10 12:05:00,145.79,145.79,145.79,145.79,0.0,144.0951,144.0951,144.0951,144.0951,0.0
2024-01-10 12:10:00,145.79,145.79,145.68,145.68,800.0,144.0951,144.0951,143.9863,143.9863,800.0
2024-01-10 12:15:00,145.81,145.82,145.77,145.77,2368.0,144.1148,144.1247,144.0753,144.0753,2368.0
2024-01-10 12:20:00,145.77,145.85,145.76,145.85,1600.0,144.0753,144.1544,144.0654,144.1544,1600.0
2024-01-10 12:25:00,145.77,145.77,145.74,145.74,980.0,144.0753,144.0753,144.0456,144.0456,980.0
2024-01-10 12:30:00,145.79,145.92,145.78,145.92,4644.0,144.0951,144.2236,144.0852,144.2236,4644.0
2024-01-10 12:35:00,145.95,145.99,145.93,145.99,2000.0,144.2532,144.2927,144.2334,144.2927,2000.0
2024-01-10 12:40:00,145.93,145.94,145.78,145.93,5200.0,144.2334,144.2433,144.0852,144.2334,5200.0
2024-01-10 12:45:00,146.0,146.0,145.98,145.98,800.0,144.3026,144.3026,144.2829,144.2829,800.0
2024-01-10 12:50:00,146.08,146.13,146.08,146.13,1484.0,144.3817,144.4311,144.3817,144.4311,1484.0
2024-01-10 12:55:00,146.14,146.2,146.14,146.18,4400.0,144.441,144.5003,144.441,144.4805,4400.0
2024-01-10 13:00:00,146.22,146.38,146.15,146.35,10000.0,144.5201,144.6782,144.4509,144.6486,10000.0
2024-01-10 13:05:00,146.35,146.35,146.35,146.35,0.0,144.6486,144.6486,144.6486,144.6486,0.0
2024-01-10 13:10:00,146.23,146.25,146.2,146.25,1628.0,144.53,144.5497,144.5003,144.5497,1628.0
2024-01-10 13:15:00,146.37,146.37,146.37,146.37,400.0,144.6683,144.6683,144.6683,144.6683,400.0
2024-01-10 13:20:00,146.23,146.33,146.23,146.33,2400.0,144.53,144.6288,144.53,144.6288,2400.0
2024-01-10 13:25:00,146.32,146.37,146.32,146.37,4400.0,144.6189,144.6683,144.6189,144.6683,4400.0
2024-01-10 13:30:00,146.41,146.44,146.38,146.38,6128.0,144.7079,144.7375,144.6782,144.6782,6128.0
2024-01-10 13:35:00,146.33,146.33,146.32,146.33,400.0,144.6288,144.6288,144.6189,144.6288,400.0
2024-01-10 13:40:00,146.33,146.33,146.33,146.33,0.0,144.6288,144.6288,144.6288,144.6288,0.0
2024-01-10 13:45:00,146.34,146.46,146.32,146.46,4800.0,144.6387,144.7573,144.6189,144.7573,4800.0
2024-01-10 13:50:00,146.59,146.59,146.56,146.56,2400.0,144.8858,144.8858,144.8561,144.8561,2400.0
2024-01-10 13:55:00,146.47,146.49,146.37,146.37,1360.0,144.7672,144.7869,144.6683,144.6683,1360.0
2024-01-10 14:00:00,146.45,146.5,146.31,146.37,6800.0,144.7474,144.7968,144.609,144.6683,6800.0
2024-01-10 14:05:00,146.42,146.42,146.16,146.16,9464.0,144.7177,144.7177,144.4608,144.4608,9464.0
2024-01-10 14:10:00,146.2,146.38,146.2,146.35,6120.0,144.5003,144.6782,144.5003,144.6486,6120.0
2024-01-10 14:15:00,146.32,146.32,146.32,146.32,800.0,144.6189,144.6189,144.6189,144.6189,800.0
2024-01-10 14:20:00,146.29,146.32,146.27,146.32,2400.0,144.5893,144.6189,144.5695,144.6189,2400.0
2024-01-10 14:25:00,146.3,146.41,146.3,146.36,6068.0,144.5991,144.7079,144.5991,144.6584,6068.0
2024-01-10 14:30:00,146.4,146.42,146.4,146.41,1600.0,144.698,144.7177,144.698,144.7079,1600.0
2024-01-10 14:35:00,146.39,146.39,146.39,146.39,400.0,144.6881,144.6881,144.6881,144.6881,400.0
2024-01-10 14:40:00,146.41,146.41,146.36,146.36,1200.0,144.7079,144.7079,144.6584,144.6584,1200.0
2024-01-10 14:45:00,146.51,146.51,146.42,146.42,2000.0,144.8067,144.8067,144.7177,144.7177,2000.0
2024-01-10 14:50:00,146.44,146.49,146.44,146.49,2000.0,144.7375,144.7869,144.7375,144.7869,2000.0
2024-01-10 14:55:00,146.57,146.57,146.48,146.5,1600.0,144.866,144.866,144.777,144.7968,1600.0
2024-01-10 15:00:00,146.5,146.5,146.49,146.49,800.0,144.7968,144.7968,144.7869,144.7869,800.0
2024-01-10 15:05:00,146.55,146.6,146.55,146.6,3440.0,144.8462,144.8956,144.8462,144.8956,3440.0
2024-01-10 15:10:00,146.57,146.6,146.51,146.54,3036.0,144.866,144.8956,144.8067,144.8363,3036.0
2024-01-10 15:15:00,146.59,146.6,146.59,146.6,1200.0,144.8858,144.8956,144.8858,144.8956,1200.0
2024-01-10 15:20:00,146.56,146.56,146.35,146.38,7052.0,144.8561,144.8561,144.6486,144.6782,7052.0
2024-01-10 15:25:00,146.39,146.52,146.38,146.52,1200.0,144.6881,144.8166,144.6782,144.8166,1200.0
2024-01-10 15:30:00,146.43,146.69,146.43,146.64,6000.0,144.7276,144.9846,144.7276,144.9352,6000.0
2024-01-10 15:35:00,146.64,146.64,146.63,146.64,800.0,144.9352,144.9352,144.9253,144.9352,800.0
2024-01-10 15:40:00,146.7,146.7,146.58,146.63,6496.0,144.9945,144.9945,144.8759,144.9253,6496.0
2024-01-10 15:45:00,146.68,146.7,146.58,146.58,15140.0,144.9747,144.9945,144.8759,144.8759,15140.0
2024-01-10 15:50:00,146.68,146.68,146.53,146.65,11488.0,144.9747,144.9747,144.8265,144.9451,11488.0
2024-01-10 15:55:00,146.73,146.87,146.68,146.84,29036.0,145.0241,145.1625,144.9747,145.1329,29036.0
2024-01-11 09:30:00,147.04,147.18,147.04,147.04,10476.0,145.3305,145.4689,145.3305,145.3305,10476.0
2024-01-11 09:35:00,146.85,146.88,146.78,146.88,1200.0,145.1427,145.1724,145.0736,145.1724,1200.0
2024-01-11 09:40:00,146.84,147.09,146.84,146.84,4028.0,145.1329,145.38,145.1329,145.1329,4028.0
2024-01-11 09:45:00,146.84,146.84,146.84,146.84,0.0,145.1329,145.1329,145.1329,145.1329,0.0
2024-01-11 09:50:00,146.68,146.8,146.66,146.8,4324.0,144.9747,145.0933,144.955,145.0933,4324.0
2024-01-11 09:55:00,146.71,147.07,146.7,146.99,12320.0,145.0044,145.3602,144.9945,145.2811,12320.0
2024-01-11 10:00:00,147.02,147.18,147.02,147.18,3964.0,145.3108,145.4689,145.3108,145.4689,3964.0
2024-01-11 10:05:00,146.76,146.99,146.76,146.89,3436.0,145.0538,145.2811,145.0538,145.1823,3436.0
2024-01-11 10:10:00,147.01,147.01,146.4,146.4,3716.0,145.3009,145.3009,144.698,144.698,3716.0
2024-01-11 10:15:00,146.54,146.88,146.54,146.88,2520.0,144.8363,145.1724,144.8363,145.1724,2520.0
2024-01-11 10:20:00,146.89,147.02,146.85,146.94,4400.0,145.1823,145.3108,145.1427,145.2317,4400.0
2024-01-11 10:25:00,146.94,146.95,146.86,146.89,6800.0,145.2317,145.2416,145.1526,145.1823,6800.0
2024-01-11 10:30:00,146.83,147.21,146.83,147.1,5264.0,145.123,145.4986,145.123,145.3898,5264.0
2024-01-11 10:35:00,146.94,147.11,146.9,146.98,10000.0,145.2317,145.3997,145.1922,145.2712,10000.0
2024-01-11 10:40:00,146.96,147.05,146.79,147.05,3200.0,145.2515,145.3404,145.0834,145.3404,3200.0
2024-01-11 10:45:00,147.15,147.15,146.97,146.97,4000.0,145.4393,145.4393,145.2613,145.2613,4000.0
2024-01-11 10:50:00,146.81,146.81,146.7,146.7,800.0,145.1032,145.1032,144.9945,144.9945,800.0
2024-01-11 10:55:00,146.7,146.86,146.7,146.76,3812.0,144.9945,145.1526,144.9945,145.0538,3812.0
2024-01-11 11:00:00,146.74,146.74,146.47,146.63,2800.0,145.034,145.034,144.7672,144.9253,2800.0
2024-01-11 11:05:00,146.65,146.71,146.65,146.71,3164.0,144.9451,145.0044,144.9451,145.0044,3164.0
2024-01-11 11:10:00,146.63,146.73,146.4,146.4,9676.0,144.9253,145.0241,144.698,144.698,9676.0
2024-01-11 11:15:00,146.39,146.39,146.35,146.35,812.0,144.6881,144.6881,144.6486,144.6486,812.0
2024-01-11 11:20:00,146.43,146.49,146.33,146.49,2712.0,144.7276,144.7869,144.6288,144.7869,2712.0
2024-01-11 11:25:00,146.43,146.5,146.34,146.34,2580.0,144.7276,144.7968,144.6387,144.6387,2580.0
2024-01-11 11:30:00,146.52,146.52,146.23,146.23,5532.0,144.8166,144.8166,144.53,144.53,5532.0
2024-01-11 11:35:00,146.17,146.32,146.17,146.26,1200.0,144.4706,144.6189,144.4706,144.5596,1200.0
2024-01-11 11:40:00,146.21,146.21,146.06,146.06,2800.0,144.5102,144.5102,144.3619,144.3619,2800.0
2024-01-11 11:45:00,145.98,146.22,145.98,146.2,3600.0,144.2829,144.5201,144.2829,144.5003,3600.0
2024-01-11 11:50:00,146.22,146.31,146.12,146.12,3588.0,144.5201,144.609,144.4212,144.4212,3588.0
2024-01-11 11:55:00,146.03,146.1,145.93,146.09,6000.0,144.3323,144.4015,144.2334,144.3916,6000.0
2024-01-11 12:00:00,145.91,146.02,145.91,146.02,1200.0,144.2137,144.3224,144.2137,144.3224,1200.0
2024-01-11 12:05:00,145.98,146.07,145.96,146.04,3200.0,144.2829,144.3718,144.2631,144.3422,3200.0
2024-01-11 12:10:00,146.04,146.04,146.04,146.04,0.0,144.3422,144.3422,144.3422,144.3422,0.0
2024-01-11 12:15:00,146.04,146.04,146.04,146.04,0.0,144.3422,144.3422,144.3422,144.3422,0.0
2024-01-11 12:20:00,146.03,146.08,145.94,146.08,4000.0,144.3323,144.3817,144.2433,144.3817,4000.0
2024-01-11 12:25:00,146.1,146.13,146.09,146.11,2000.0,144.4015,144.4311,144.3916,144.4113,2000.0
2024-01-11 12:30:00,146.09,146.17,146.09,146.17,3200.0,144.3916,144.4706,144.3916,144.4706,3200.0
2024-01-11 12:35:00,146.17,146.17,146.04,146.04,4800.0,144.4706,144.4706,144.3422,144.3422,4800.0
2024-01-11 12:40:00,146.06,146.07,146.06,146.07,1200.0,144.3619,144.3718,144.3619,144.3718,1200.0
2024-01-11 12:45:00,146.07,146.07,146.07,146.07,0.0,144.3718,144.3718,144.3718,144.3718,0.0
2024-01-11 12:50:00,146.34,146.38,146.34,146.38,800.0,144.6387,144.6782,144.6387,144.6782,800.0
2024-01-11 12:55:00,146.31,146.33,146.31,146.33,1200.0,144.609,144.6288,144.609,144.6288,1200.0
2024-01-11 13:00:00,146.45,146.56,146.45,146.56,2800.0,144.7474,144.8561,144.7474,144.8561,2800.0
2024-01-11 13:05:00,146.56,146.56,146.56,146.56,0.0,144.8561,144.8561,144.8561,144.8561,0.0
2024-01-11 13:10:00,146.56,146.56,146.56,146.56,0.0,144.8561,144.8561,144.8561,144.8561,0.0
2024-01-11 13:15:00,146.57,146.57,146.48,146.48,1768.0,144.866,144.866,144.777,144.777,1768.0
2024-01-11 13:20:00,146.47,146.47,146.43,146.43,800.0,144.7672,144.7672,144.7276,144.7276,800.0
2024-01-11 13:25:00,146.55,146.55,146.55,146.55,1600.0,144.8462,144.8462,144.8462,144.8462,1600.0
2024-01-11 13:30:00,146.66,146.66,146.65,146.65,800.0,144.955,144.955,144.9451,144.9451,800.0
2024-01-11 13:35:00,146.77,146.83,146.71,146.71,1600.0,145.0637,145.123,145.0044,145.0044,1600.0
2024-01-11 13:40:00,146.66,146.77,146.66,146.77,800.0,144.955,145.0637,144.955,145.0637,800.0
2024-01-11 13:45:00,146.66,146.77,146.59,146.67,2992.0,144.955,145.0637,144.8858,144.9648,2992.0
2024-01-11 13:50:00,146.76,146.79,146.72,146.79,2008.0,145.0538,145.0834,145.0143,145.0834,2008.0
2024-01-11 13:55:00,146.83,146.83,146.83,146.83,400.0,145.123,145.123,145.123,145.123,400.0
2024-01-11 14:00:00,146.99,146.99,146.99,146.99,400.0,145.2811,145.2811,145.2811,145.2811,400.0
2024-01-11 14:05:00,146.77,146.98,146.74,146.79,11248.0,145.0637,145.2712,145.034,145.0834,11248.0
2024-01-11 14:10:00,146.79,146.79,146.79,146.79,0.0,145.0834,145.0834,145.0834,145.0834,0.0
2024-01-11 14:15:00,146.83,146.95,146.83,146.95,800.0,145.123,145.2416,145.123,145.2416,800.0
2024-01-11 14:20:00,146.7,146.84,146.7,146.75,2800.0,144.9945,145.1329,144.9945,145.0439,2800.0
2024-01-11 14:25:00,146.85,147.01,146.85,147.01,2752.0,145.1427,145.3009,145.1427,145.3009,2752.0
2024-01-11 14:30:00,147.14,147.14,146.92,146.96,2472.0,145.4294,145.4294,145.2119,145.2515,2472.0
2024-01-11 14:35:00,146.89,146.99,146.8,146.99,6528.0,145.1823,145.2811,145.0933,145.2811,6528.0
2024-01-11 14:40:00,147.12,147.12,147.03,147.03,800.0,145.4096,145.4096,145.3207,145.3207,800.0
2024-01-11 14:45:00,146.96,146.96,146.85,146.95,3200.0,145.2515,145.2515,145.1427,145.2416,3200.0
2024-01-11 14:50:00,146.96,147.05,146.96,147.05,800.0,145.2515,145.3404,145.2515,145.3404,800.0
2024-01-11 14:55:00,146.95,147.23,146.95,147.23,2000.0,145.2416,145.5183,145.2416,145.5183,2000.0
2024-01-11 15:00:00,147.02,147.02,146.89,146.91,3200.0,145.3108,145.3108,145.1823,145.202,3200.0
2024-01-11 15:05:00,146.87,146.91,146.79,146.79,3200.0,145.1625,145.202,145.0834,145.0834,3200.0
2024-01-11 15:10:00,146.59,146.79,146.59,146.79,1200.0,144.8858,145.0834,144.8858,145.0834,1200.0
2024-01-11 15:15:00,146.68,146.7,146.63,146.7,1600.0,144.9747,144.9945,144.9253,144.9945,1600.0
2024-01-11 15:20:00,146.79,146.87,146.77,146.77,4400.0,145.0834,145.1625,145.0637,145.0637,4400.0
2024-01-11 15:25:00,146.79,146.93,146.72,146.72,4768.0,145.0834,145.2218,145.0143,145.0143,4768.0
2024-01-11 15:30:00,146.82,147.01,146.82,146.91,3200.0,145.1131,145.3009,145.1131,145.202,3200.0
2024-01-11 15:35:00,146.93,146.99,146.78,146.99,6196.0,145.2218,145.2811,145.0736,145.2811,6196.0
2024-01-11 15:40:00,147.06,147.06,146.94,147.03,2400.0,145.3503,145.3503,145.2317,145.3207,2400.0
2024-01-11 15:45:00,147.1,147.16,147.04,147.16,8960.0,145.3898,145.4491,145.3305,145.4491,8960.0
2024-01-11 15:50:00,147.0,147.03,146.91,147.01,25060.0,145.291,145.3207,145.202,145.3009,25060.0
2024-01-11 15:55:00,147.07,147.18,147.01,147.1,26608.0,145.3602,145.4689,145.3009,145.3898,26608.0
2024-01-12 09:30:00,147.77,147.82,147.35,147.41,15072.0,146.052,146.1015,145.6369,145.6962,15072.0
2024-01-12 09:35:00,147.42,147.62,147.14,147.62,5608.0,145.7061,145.9038,145.4294,145.9038,5608.0
2024-01-12 09:40:00,147.63,147.63,147.5,147.5,2800.0,145.9137,145.9137,145.7852,145.7852,2800.0
2024-01-12 09:45:00,147.39,147.45,147.21,147.45,3200.0,145.6765,145.7358,145.4986,145.7358,3200.0
2024-01-12 09:50:00,147.34,147.34,147.23,147.23,800.0,145.627,145.627,145.5183,145.5183,800.0
2024-01-12 09:55:00,147.28,147.43,147.17,147.34,12396.0,145.5677,145.716,145.459,145.627,12396.0
2024-01-12 10:00:00,147.09,147.24,147.05,147.15,5888.0,145.38,145.5282,145.3404,145.4393,5888.0
2024-01-12 10:05:00,147.16,147.16,147.16,147.16,1688.0,145.4491,145.4491,145.4491,145.4491,1688.0
2024-01-12 10:10:00,147.27,147.27,147.1,147.1,800.0,145.5579,145.5579,145.3898,145.3898,800.0
2024-01-12 10:15:00,147.15,147.15,147.01,147.01,1200.0,145.4393,145.4393,145.3009,145.3009,1200.0
2024-01-12 10:20:00,147.03,147.26,147.01,147.26,5440.0,145.3207,145.548,145.3009,145.548,5440.0
2024-01-12 10:25:00,147.42,147.42,147.42,147.42,400.0,145.7061,145.7061,145.7061,145.7061,400.0
2024-01-12 10:30:00,147.48,147.5,147.48,147.48,2016.0,145.7654,145.7852,145.7654,145.7654,2016.0
2024-01-12 10:35:00,147.56,147.56,147.18,147.18,8000.0,145.8445,145.8445,145.4689,145.4689,8000.0
2024-01-12 10:40:00,146.94,147.32,146.94,147.21,6800.0,145.2317,145.6073,145.2317,145.4986,6800.0
2024-01-12 10:45:00,146.98,147.01,146.98,147.0,1400.0,145.2712,145.3009,145.2712,145.291,1400.0
2024-01-12 10:50:00,146.98,147.08,146.98,147.08,800.0,145.2712,145.3701,145.2712,145.3701,800.0
2024-01-12 10:55:00,147.14,147.14,147.06,147.06,800.0,145.4294,145.4294,145.3503,145.3503,800.0
2024-01-12 11:00:00,147.04,147.08,147.04,147.08,1200.0,145.3305,145.3701,145.3305,145.3701,1200.0
2024-01-12 11:05:00,147.04,147.25,147.04,147.25,3936.0,145.3305,145.5381,145.3305,145.5381,3936.0
2024-01-12 11:10:00,147.25,147.25,147.25,147.25,0.0,145.5381,145.5381,145.5381,145.5381,0.0
2024-01-12 11:15:00,147.21,147.21,147.21,147.21,1376.0,145.4986,145.4986,145.4986,145.4986,1376.0
2024-01-12 11:20:00,147.3,147.32,147.3,147.31,1200.0,145.5875,145.6073,145.5875,145.5974,1200.0
2024-01-12 11:25:00,147.38,147.4,147.37,147.4,800.0,145.6666,145.6863,145.6567,145.6863,800.0
2024-01-12 11:30:00,147.4,147.4,147.4,147.4,0.0,145.6863,145.6863,145.6863,145.6863,0.0
2024-01-12 11:35:00,147.6,147.6,147.29,147.29,2060.0,145.884,145.884,145.5776,145.5776,2060.0
2024-01-12 11:40:00,147.29,147.29,147.29,147.29,0.0,145.5776,145.5776,145.5776,145.5776,0.0
2024-01-12 11:45:00,147.33,147.43,147.28,147.43,2012.0,145.6172,145.716,145.5677,145.716,2012.0
2024-01-12 11:50:00,147.4,147.41,147.37,147.41,1200.0,145.6863,145.6962,145.6567,145.6962,1200.0
2024-01-12 11:55:00,147.42,147.42,147.42,147.42,508.0,145.7061,145.7061,145.7061,145.7061,508.0
2024-01-12 12:00:00,147.34,147.45,147.32,147.35,2052.0,145.627,145.7358,145.6073,145.6369,2052.0
2024-01-12 12:05:00,147.54,147.6,147.54,147.59,1368.0,145.8247,145.884,145.8247,145.8741,1368.0
2024-01-12 12:10:00,147.57,147.57,147.57,147.57,400.0,145.8544,145.8544,145.8544,145.8544,400.0
2024-01-12 12:15:00,147.75,147.75,147.75,147.75,400.0,146.0323,146.0323,146.0323,146.0323,400.0
2024-01-12 12:20:00,147.78,147.89,147.78,147.89,2000.0,146.0619,146.1707,146.0619,146.1707,2000.0
2024-01-12 12:25:00,147.56,147.56,147.56,147.56,400.0,145.8445,145.8445,145.8445,145.8445,400.0
2024-01-12 12:30:00,147.64,147.64,147.64,147.64,400.0,145.9236,145.9236,145.9236,145.9236,400.0
2024-01-12 12:35:00,147.53,147.56,147.53,147.56,800.0,145.8148,145.8445,145.8148,145.8445,800.0
2024-01-12 12:40:00,147.59,147.68,147.59,147.68,800.0,145.8741,145.9631,145.8741,145.9631,800.0
2024-01-12 12:45:00,147.55,147.55,147.55,147.55,568.0,145.8346,145.8346,145.8346,145.8346,568.0
2024-01-12 12:50:00,147.58,147.66,147.58,147.66,1600.0,145.8643,145.9433,145.8643,145.9433,1600.0
2024-01-12 12:55:00,147.65,147.65,147.58,147.58,800.0,145.9334,145.9334,145.8643,145.8643,800.0
2024-01-12 13:00:00,147.6,147.71,147.6,147.65,8300.0,145.884,145.9927,145.884,145.9334,8300.0
2024-01-12 13:05:00,147.61,147.61,147.61,147.61,400.0,145.8939,145.8939,145.8939,145.8939,400.0
2024-01-12 13:10:00,147.63,147.63,147.63,147.63,400.0,145.9137,145.9137,145.9137,145.9137,400.0
2024-01-12 13:15:00,147.66,147.66,147.63,147.63,800.0,145.9433,145.9433,145.9137,145.9137,800.0
2024-01-12 13:20:00,147.54,147.62,147.54,147.62,800.0,145.8247,145.9038,145.8247,145.9038,800.0
2024-01-12 13:25:00,147.62,147.62,147.62,147.62,0.0,145.9038,145.9038,145.9038,145.9038,0.0
2024-01-12 13:30:00,147.62,147.62,147.62,147.62,0.0,145.9038,145.9038,145.9038,145.9038,0.0
2024-01-12 13:35:00,147.8,147.8,147.8,147.8,400.0,146.0817,146.0817,146.0817,146.0817,400.0
2024-01-12 13:40:00,147.87,147.87,147.87,147.87,400.0,146.1509,146.1509,146.1509,146.1509,400.0
2024-01-12 13:45:00,147.87,147.87,147.87,147.87,400.0,146.1509,146.1509,146.1509,146.1509,400.0
2024-01-12 13:50:00,147.85,147.85,147.76,147.76,10636.0,146.1311,146.1311,146.0422,146.0422,10636.0
2024-01-12 13:55:00,147.96,147.96,147.96,147.96,400.0,146.2398,146.2398,146.2398,146.2398,400.0
2024-01-12 14:00:00,147.88,147.93,147.88,147.93,904.0,146.1608,146.2102,146.1608,146.2102,904.0
2024-01-12 14:05:00,147.96,147.96,147.96,147.96,400.0,146.2398,146.2398,146.2398,146.2398,400.0
2024-01-12 14:10:00,147.9,147.9,147.87,147.87,800.0,146.1805,146.1805,146.1509,146.1509,800.0
2024-01-12 14:15:00,147.78,147.89,147.78,147.89,800.0,146.0619,146.1707,146.0619,146.1707,800.0
2024-01-12 14:20:00,147.92,147.94,147.77,147.83,10400.0,146.2003,146.2201,146.052,146.1114,10400.0
2024-01-12 14:25:00,147.83,147.83,147.83,147.83,0.0,146.1114,146.1114,146.1114,146.1114,0.0
2024-01-12 14:30:00,147.83,147.83,147.82,147.82,1200.0,146.1114,146.1114,146.1015,146.1015,1200.0
2024-01-12 14:35:00,147.77,147.9,147.77,147.9,1796.0,146.052,146.1805,146.052,146.1805,1796.0
2024-01-12 14:40:00,147.89,147.89,147.89,147.89,400.0,146.1707,146.1707,146.1707,146.1707,400.0
2024-01-12 14:45:00,147.84,147.86,147.84,147.86,800.0,146.1212,146.141,146.1212,146.141,800.0
2024-01-12 14:50:00,147.87,147.87,147.87,147.87,400.0,146.1509,146.1509,146.1509,146.1509,400.0
2024-01-12 14:55:00,147.84,147.84,147.84,147.84,400.0,146.1212,146.1212,146.1212,146.1212,400.0
2024-01-12 15:00:00,147.87,147.87,147.87,147.87,4132.0,146.1509,146.1509,146.1509,146.1509,4132.0
2024-01-12 15:05:00,147.91,147.91,147.91,147.91,400.0,146.1904,146.1904,146.1904,146.1904,400.0
2024-01-12 15:10:00,147.88,147.88,147.87,147.88,640.0,146.1608,146.1608,146.1509,146.1608,640.0
2024-01-12 15:15:00,147.78,147.78,147.77,147.77,1200.0,146.0619,146.0619,146.052,146.052,1200.0
2024-01-12 15:20:00,147.77,147.77,147.77,147.77,1220.0,146.052,146.052,146.052,146.052,1220.0
2024-01-12 15:25:00,147.83,147.88,147.83,147.88,1200.0,146.1114,146.1608,146.1114,146.1608,1200.0
2024-01-12 15:30:00,147.97,148.06,147.97,148.05,3200.0,146.2497,146.3387,146.2497,146.3288,3200.0
2024-01-12 15:35:00,148.05,148.15,148.03,148.03,4704.0,146.3288,146.4276,146.309,146.309,4704.0
2024-01-12 15:40:00,147.98,148.09,147.98,148.04,2484.0,146.2596,146.3683,146.2596,146.3189,2484.0
2024-01-12 15:45:00,148.16,148.2,148.15,148.18,4316.0,146.4375,146.477,146.4276,146.4573,4316.0
2024-01-12 15:50:00,148.17,148.32,148.14,148.31,13600.0,146.4474,146.5957,146.4177,146.5858,13600.0
2024-01-12 15:55:00,148.28,148.34,148.23,148.31,26384.0,146.5561,146.6154,146.5067,146.5858,26384.0
2024-01-16 09:30:00,147.79,147.79,147.79,147.79,15828.0,146.0718,146.0718,146.0718,146.0718,15828.0
2024-01-16 09:35:00,147.79,147.79,147.79,147.79,0.0,146.0718,146.0718,146.0718,146.0718,0.0
2024-01-16 09:40:00,147.94,147.94,147.94,147.94,400.0,146.2201,146.2201,146.2201,146.2201,400.0
2024-01-16 09:45:00,147.74,147.74,147.62,147.62,800.0,146.0224,146.0224,145.9038,145.9038,800.0
2024-01-16 09:50:00,147.5,147.64,147.32,147.55,4000.0,145.7852,145.9236,145.6073,145.8346,4000.0
2024-01-16 09:55:00,147.49,147.69,147.33,147.69,6120.0,145.7753,145.973,145.6172,145.973,6120.0
2024-01-16 10:00:00,147.73,147.73,147.53,147.54,5052.0,146.0125,146.0125,145.8148,145.8247,5052.0
2024-01-16 10:05:00,147.36,147.52,147.36,147.47,4800.0,145.6468,145.805,145.6468,145.7555,4800.0
2024-01-16 10:10:00,147.5,147.71,147.5,147.71,1200.0,145.7852,145.9927,145.7852,145.9927,1200.0
2024-01-16 10:15:00,147.97,147.97,147.69,147.77,1200.0,146.2497,146.2497,145.973,146.052,1200.0
2024-01-16 10:20:00,148.08,148.1,148.02,148.1,3396.0,146.3584,146.3782,146.2991,146.3782,3396.0
2024-01-16 10:25:00,148.1,148.11,147.97,148.07,4400.0,146.3782,146.3881,146.2497,146.3486,4400.0
2024-01-16 10:30:00,148.02,148.13,148.02,148.12,4596.0,146.2991,146.4079,146.2991,146.398,4596.0
2024-01-16 10:35:00,148.24,148.29,148.1,148.29,2800.0,146.5166,146.566,146.3782,146.566,2800.0
2024-01-16 10:40:00,148.27,148.33,148.21,148.23,2000.0,146.5462,146.6055,146.4869,146.5067,2000.0
2024-01-16 10:45:00,148.2,148.23,147.99,148.04,4876.0,146.477,146.5067,146.2695,146.3189,4876.0
2024-01-16 10:50:00,148.04,148.04,147.84,147.97,4400.0,146.3189,146.3189,146.1212,146.2497,4400.0
2024-01-16 10:55:00,147.97,148.02,147.87,147.87,2800.0,146.2497,146.2991,146.1509,146.1509,2800.0
2024-01-16 11:00:00,147.56,147.57,147.07,147.49,9200.0,145.8445,145.8544,145.3602,145.7753,9200.0
2024-01-16 11:05:00,147.47,147.75,147.47,147.58,6776.0,145.7555,146.0323,145.7555,145.8643,6776.0
2024-01-16 11:10:00,147.64,147.7,147.5,147.7,2000.0,145.9236,145.9829,145.7852,145.9829,2000.0
2024-01-16 11:15:00,147.8,147.98,147.76,147.87,4000.0,146.0817,146.2596,146.0422,146.1509,4000.0
2024-01-16 11:20:00,147.84,148.04,147.84,147.91,6000.0,146.1212,146.3189,146.1212,146.1904,6000.0
2024-01-16 11:25:00,147.94,147.94,147.69,147.69,4868.0,146.2201,146.2201,145.973,145.973,4868.0
2024-01-16 11:30:00,147.64,147.64,147.48,147.58,3408.0,145.9236,145.9236,145.7654,145.8643,3408.0
2024-01-16 11:35:00,147.51,147.51,147.51,147.51,800.0,145.7951,145.7951,145.7951,145.7951,800.0
2024-01-16 11:40:00,147.39,147.39,147.39,147.39,400.0,145.6765,145.6765,145.6765,145.6765,400.0
2024-01-16 11:45:00,147.34,147.35,147.34,147.35,800.0,145.627,145.6369,145.627,145.6369,800.0
2024-01-16 11:50:00,147.3,147.32,147.12,147.13,1600.0,145.5875,145.6073,145.4096,145.4195,1600.0
2024-01-16 11:55:00,147.15,147.22,147.15,147.19,2512.0,145.4393,145.5084,145.4393,145.4788,2512.0
2024-01-16 12:00:00,146.91,146.91,146.83,146.84,1600.0,145.202,145.202,145.123,145.1329,1600.0
2024-01-16 12:05:00,146.89,146.89,146.55,146.55,1200.0,145.1823,145.1823,144.8462,144.8462,1200.0
2024-01-16 12:10:00,146.85,146.88,146.85,146.88,1200.0,145.1427,145.1724,145.1427,145.1724,1200.0
2024-01-16 12:15:00,146.98,146.99,146.98,146.98,1248.0,145.2712,145.2811,145.2712,145.2712,1248.0
2024-01-16 12:20:00,146.91,147.01,146.91,146.95,1600.0,145.202,145.3009,145.202,145.2416,1600.0
2024-01-16 12:25:00,146.92,146.92,146.82,146.82,800.0,145.2119,145.2119,145.1131,145.1131,800.0
2024-01-16 12:30:00,146.75,146.83,146.75,146.83,1824.0,145.0439,145.123,145.0439,145.123,1824.0
2024-01-16 12:35:00,146.84,146.99,146.79,146.99,4428.0,145.1329,145.2811,145.0834,145.2811,4428.0
2024-01-16 12:40:00,146.86,146.86,146.86,146.86,400.0,145.1526,145.1526,145.1526,145.1526,400.0
2024-01-16 12:45:00,146.9,147.02,146.9,147.02,1080.0,145.1922,145.3108,145.1922,145.3108,1080.0
2024-01-16 12:50:00,146.87,146.87,146.87,146.87,800.0,145.1625,145.1625,145.1625,145.1625,800.0
2024-01-16 12:55:00,146.87,146.87,146.87,146.87,0.0,145.1625,145.1625,145.1625,145.1625,0.0
2024-01-16 13:00:00,146.8,146.85,146.8,146.85,2500.0,145.0933,145.1427,145.0933,145.1427,2500.0
2024-01-16 13:05:00,146.85,146.85,146.85,146.85,0.0,145.1427,145.1427,145.1427,145.1427,0.0
2024-01-16 13:10:00,146.78,146.78,146.76,146.77,1808.0,145.0736,145.0736,145.0538,145.0637,1808.0
2024-01-16 13:15:00,146.82,146.97,146.82,146.97,1600.0,145.1131,145.2613,145.1131,145.2613,1600.0
2024-01-16 13:20:00,146.9,146.92,146.82,146.92,9200.0,145.1922,145.2119,145.1131,145.2119,9200.0
2024-01-16 13:25:00,147.1,147.12,147.07,147.07,3600.0,145.3898,145.4096,145.3602,145.3602,3600.0
2024-01-16 13:30:00,147.13,147.37,147.13,147.37,2000.0,145.4195,145.6567,145.4195,145.6567,2000.0
2024-01-16 13:35:00,147.23,147.23,147.14,147.14,800.0,145.5183,145.5183,145.4294,145.4294,800.0
2024-01-16 13:40:00,146.97,146.97,146.96,146.97,400.0,145.2613,145.2613,145.2515,145.2613,400.0
2024-01-16 13:45:00,146.99,146.99,146.95,146.95,800.0,145.2811,145.2811,145.2416,145.2416,800.0
2024-01-16 13:50:00,146.95,146.95,146.95,146.95,0.0,145.2416,145.2416,145.2416,145.2416,0.0
2024-01-16 13:55:00,146.87,146.87,146.87,146.87,2000.0,145.1625,145.1625,145.1625,145.1625,2000.0
2024-01-16 14:00:00,146.87,146.87,146.72,146.72,1780.0,145.1625,145.1625,145.0143,145.0143,1780.0
2024-01-16 14:05:00,146.69,146.78,146.69,146.72,4360.0,144.9846,145.0736,144.9846,145.0143,4360.0
2024-01-16 14:10:00,146.71,146.72,146.71,146.72,1200.0,145.0044,145.0143,145.0044,145.0143,1200.0
2024-01-16 14:15:00,146.6,146.62,146.58,146.62,2024.0,144.8956,144.9154,144.8759,144.9154,2024.0
2024-01-16 14:20:00,146.64,146.65,146.64,146.65,1696.0,144.9352,144.9451,144.9352,144.9451,1696.0
2024-01-16 14:25:00,146.7,146.75,146.7,146.75,800.0,144.9945,145.0439,144.9945,145.0439,800.0
2024-01-16 14:30:00,146.68,146.68,146.68,146.68,400.0,144.9747,144.9747,144.9747,144.9747,400.0
2024-01-16 14:35:00,146.7,146.8,146.7,146.8,1200.0,144.9945,145.0933,144.9945,145.0933,1200.0
2024-01-16 14:40:00,146.52,146.52,146.52,146.52,400.0,144.8166,144.8166,144.8166,144.8166,400.0
2024-01-16 14:45:00,146.61,146.85,146.61,146.84,6324.0,144.9055,145.1427,144.9055,145.1329,6324.0
2024-01-16 14:50:00,146.79,146.99,146.79,146.99,2400.0,145.0834,145.2811,145.0834,145.2811,2400.0
2024-01-16 14:55:00,146.98,147.01,146.95,147.01,1600.0,145.2712,145.3009,145.2416,145.3009,1600.0
2024-01-16 15:00:00,146.9,146.9,146.86,146.86,2800.0,145.1922,145.1922,145.1526,145.1526,2800.0
2024-01-16 15:05:00,146.86,146.86,146.86,146.86,0.0,145.1526,145.1526,145.1526,145.1526,0.0
2024-01-16 15:10:00,146.88,146.88,146.88,146.88,400.0,145.1724,145.1724,145.1724,145.1724,400.0
2024-01-16 15:15:00,146.91,146.91,146.83,146.9,2520.0,145.202,145.202,145.123,145.1922,2520.0
2024-01-16 15:20:00,146.89,146.91,146.82,146.91,13196.0,145.1823,145.202,145.1131,145.202,13196.0
2024-01-16 15:25:00,146.92,146.93,146.85,146.91,2000.0,145.2119,145.2218,145.1427,145.202,2000.0
2024-01-16 15:30:00,146.97,146.97,146.75,146.81,6232.0,145.2613,145.2613,145.0439,145.1032,6232.0
2024-01-16 15:35:00,146.85,146.89,146.79,146.85,5840.0,145.1427,145.1823,145.0834,145.1427,5840.0
2024-01-16 15:40:00,146.85,146.89,146.85,146.87,3388.0,145.1427,145.1823,145.1427,145.1625,3388.0
2024-01-16 15:45:00,146.87,146.93,146.8,146.8,8772.0,145.1625,145.2218,145.0933,145.0933,8772.0
2024-01-16 15:50:00,146.84,146.98,146.67,146.86,10064.0,145.1329,145.2712,144.9648,145.1526,10064.0
2024-01-16 15:55:00,146.93,147.14,146.92,147.11,16836.0,145.2218,145.4294,145.2119,145.3997,16836.0
2024-01-17 09:30:00,146.48,146.48,146.48,146.48,10212.0,144.777,144.777,144.777,144.777,10212.0
2024-01-17 09:35:00,146.5,146.5,146.29,146.29,828.0,144.7968,144.7968,144.5893,144.5893,828.0
2024-01-17 09:40:00,146.86,146.86,146.86,146.86,400.0,145.1526,145.1526,145.1526,145.1526,400.0
2024-01-17 09:45:00,146.62,146.62,146.62,146.62,400.0,144.9154,144.9154,144.9154,144.9154,400.0
2024-01-17 09:50:00,146.96,146.96,146.95,146.96,400.0,145.2515,145.2515,145.2416,145.2515,400.0
2024-01-17 09:55:00,147.12,147.31,147.03,147.28,2800.0,145.4096,145.5974,145.3207,145.5677,2800.0
2024-01-17 10:00:00,147.13,147.41,147.13,147.18,4272.0,145.4195,145.6962,145.4195,145.4689,4272.0
2024-01-17 10:05:00,147.17,147.27,147.17,147.27,1600.0,145.459,145.5579,145.459,145.5579,1600.0
2024-01-17 10:10:00,147.18,147.18,146.98,146.98,18136.0,145.4689,145.4689,145.2712,145.2712,18136.0
2024-01-17 10:15:00,147.06,147.06,146.71,146.89,2400.0,145.3503,145.3503,145.0044,145.1823,2400.0
2024-01-17 10:20:00,146.89,146.89,146.89,146.89,0.0,145.1823,145.1823,145.1823,145.1823,0.0
2024-01-17 10:25:00,146.86,147.0,146.86,146.9,4400.0,145.1526,145.291,145.1526,145.1922,4400.0
2024-01-17 10:30:00,147.1,147.1,147.01,147.07,3200.0,145.3898,145.3898,145.3009,145.3602,3200.0
2024-01-17 10:35:00,147.14,147.14,147.03,147.03,2828.0,145.4294,145.4294,145.3207,145.3207,2828.0
2024-01-17 10:40:00,147.26,147.26,147.26,147.26,580.0,145.548,145.548,145.548,145.548,580.0
2024-01-17 10:45:00,147.25,147.25,147.25,147.25,400.0,145.5381,145.5381,145.5381,145.5381,400.0
2024-01-17 10:50:00,147.07,147.18,147.07,147.18,2000.0,145.3602,145.4689,145.3602,145.4689,2000.0
2024-01-17 10:55:00,147.14,147.15,147.14,147.15,884.0,145.4294,145.4393,145.4294,145.4393,884.0
2024-01-17 11:00:00,147.13,147.25,147.1,147.25,1600.0,145.4195,145.5381,145.3898,145.5381,1600.0
2024-01-17 11:05:00,147.23,147.23,147.15,147.15,2772.0,145.5183,145.5183,145.4393,145.4393,2772.0
2024-01-17 11:10:00,147.12,147.12,147.06,147.06,1800.0,145.4096,145.4096,145.3503,145.3503,1800.0
2024-01-17 11:15:00,147.19,147.21,147.19,147.21,800.0,145.4788,145.4986,145.4788,145.4986,800.0
2024-01-17 11:20:00,147.21,147.29,147.21,147.29,800.0,145.4986,145.5776,145.4986,145.5776,800.0
2024-01-17 11:25:00,147.35,147.35,147.3,147.3,800.0,145.6369,145.6369,145.5875,145.5875,800.0
2024-01-17 11:30:00,147.16,147.21,147.16,147.21,800.0,145.4491,145.4986,145.4491,145.4986,800.0
2024-01-17 11:35:00,147.21,147.21,147.21,147.21,0.0,145.4986,145.4986,145.4986,145.4986,0.0
2024-01-17 11:40:00,147.21,147.21,147.21,147.21,0.0,145.4986,145.4986,145.4986,145.4986,0.0
2024-01-17 11:45:00,147.22,147.22,147.1,147.1,800.0,145.5084,145.5084,145.3898,145.3898,800.0
2024-01-17 11:50:00,147.06,147.06,147.06,147.06,800.0,145.3503,145.3503,145.3503,145.3503,800.0
2024-01-17 11:55:00,147.06,147.06,147.06,147.06,0.0,145.3503,145.3503,145.3503,145.3503,0.0
2024-01-17 12:00:00,146.96,146.99,146.94,146.94,2000.0,145.2515,145.2811,145.2317,145.2317,2000.0
2024-01-17 12:05:00,146.93,146.99,146.93,146.99,800.0,145.2218,145.2811,145.2218,145.2811,800.0
2024-01-17 12:10:00,146.99,146.99,146.99,146.99,0.0,145.2811,145.2811,145.2811,145.2811,0.0
2024-01-17 12:15:00,146.96,146.96,146.96,146.96,400.0,145.2515,145.2515,145.2515,145.2515,400.0
2024-01-17 12:20:00,146.82,146.82,146.82,146.82,400.0,145.1131,145.1131,145.1131,145.1131,400.0
2024-01-17 12:25:00,146.71,146.71,146.65,146.65,800.0,145.0044,145.0044,144.9451,144.9451,800.0
2024-01-17 12:30:00,146.7,146.7,146.7,146.7,564.0,144.9945,144.9945,144.9945,144.9945,564.0
2024-01-17 12:35:00,146.7,146.7,146.7,146.7,0.0,144.9945,144.9945,144.9945,144.9945,0.0
2024-01-17 12:40:00,146.75,146.75,146.68,146.68,1200.0,145.0439,145.0439,144.9747,144.9747,1200.0
2024-01-17 12:45:00,146.62,146.67,146.48,146.67,3600.0,144.9154,144.9648,144.777,144.9648,3600.0
2024-01-17 12:50:00,146.76,146.77,146.73,146.77,1284.0,145.0538,145.0637,145.0241,145.0637,1284.0
2024-01-17 12:55:00,146.81,146.81,146.79,146.79,800.0,145.1032,145.1032,145.0834,145.0834,800.0
2024-01-17 13:00:00,146.79,146.79,146.79,146.79,0.0,145.0834,145.0834,145.0834,145.0834,0.0
2024-01-17 13:05:00,146.79,146.79,146.79,146.79,0.0,145.0834,145.0834,145.0834,145.0834,0.0
2024-01-17 13:10:00,146.79,146.79,146.79,146.79,0.0,145.0834,145.0834,145.0834,145.0834,0.0
2024-01-17 13:15:00,146.52,146.63,146.52,146.63,800.0,144.8166,144.9253,144.8166,144.9253,800.0
2024-01-17 13:20:00,146.63,146.63,146.46,146.46,2800.0,144.9253,144.9253,144.7573,144.7573,2800.0
2024-01-17 13:25:00,146.6,146.6,146.6,146.6,400.0,144.8956,144.8956,144.8956,144.8956,400.0
2024-01-17 13:30:00,146.62,146.63,146.52,146.52,800.0,144.9154,144.9253,144.8166,144.8166,800.0
2024-01-17 13:35:00,146.61,146.61,146.61,146.61,800.0,144.9055,144.9055,144.9055,144.9055,800.0
2024-01-17 13:40:00,146.52,146.61,146.51,146.61,1672.0,144.8166,144.9055,144.8067,144.9055,1672.0
2024-01-17 13:45:00,146.64,146.64,146.54,146.56,2000.0,144.9352,144.9352,144.8363,144.8561,2000.0
2024-01-17 13:50:00,146.56,146.68,146.55,146.68,800.0,144.8561,144.9747,144.8462,144.9747,800.0
2024-01-17 13:55:00,146.75,146.75,146.66,146.66,800.0,145.0439,145.0439,144.955,144.955,800.0
2024-01-17 14:00:00,146.75,146.75,146.59,146.59,3200.0,145.0439,145.0439,144.8858,144.8858,3200.0
2024-01-17 14:05:00,146.65,146.66,146.59,146.59,2532.0,144.9451,144.955,144.8858,144.8858,2532.0
2024-01-17 14:10:00,146.52,146.57,146.52,146.57,1600.0,144.8166,144.866,144.8166,144.866,1600.0
2024-01-17 14:15:00,146.67,146.67,146.67,146.67,400.0,144.9648,144.9648,144.9648,144.9648,400.0
2024-01-17 14:20:00,146.67,146.77,146.67,146.77,800.0,144.9648,145.0637,144.9648,145.0637,800.0
2024-01-17 14:25:00,146.76,146.76,146.54,146.57,4800.0,145.0538,145.0538,144.8363,144.866,4800.0
2024-01-17 14:30:00,146.6,146.61,146.54,146.54,1600.0,144.8956,144.9055,144.8363,144.8363,1600.0
2024-01-17 14:35:00,146.66,146.75,146.54,146.66,21712.0,144.955,145.0439,144.8363,144.955,21712.0
2024-01-17 14:40:00,146.73,146.78,146.69,146.71,5600.0,145.0241,145.0736,144.9846,145.0044,5600.0
2024-01-17 14:45:00,146.66,146.76,146.66,146.76,800.0,144.955,145.0538,144.955,145.0538,800.0
2024-01-17 14:50:00,146.75,146.81,146.65,146.65,2800.0,145.0439,145.1032,144.9451,144.9451,2800.0
2024-01-17 14:55:00,146.69,146.69,146.69,146.69,1240.0,144.9846,144.9846,144.9846,144.9846,1240.0
2024-01-17 15:00:00,146.73,146.78,146.65,146.65,4276.0,145.0241,145.0736,144.9451,144.9451,4276.0
2024-01-17 15:05:00,146.72,146.77,146.52,146.52,4152.0,145.0143,145.0637,144.8166,144.8166,4152.0
2024-01-17 15:10:00,146.53,146.53,146.5,146.5,2380.0,144.8265,144.8265,144.7968,144.7968,2380.0
2024-01-17 15:15:00,146.44,146.46,146.44,146.46,1188.0,144.7375,144.7573,144.7375,144.7573,1188.0
2024-01-17 15:20:00,146.67,146.67,146.4,146.4,2112.0,144.9648,144.9648,144.698,144.698,2112.0
2024-01-17 15:25:00,146.41,146.56,146.41,146.55,4232.0,144.7079,144.8561,144.7079,144.8462,4232.0
2024-01-17 15:30:00,146.59,146.75,146.59,146.75,9080.0,144.8858,145.0439,144.8858,145.0439,9080.0
2024-01-17 15:35:00,146.78,147.03,146.77,146.9,8100.0,145.0736,145.3207,145.0637,145.1922,8100.0
2024-01-17 15:40:00,146.92,147.07,146.92,147.05,11164.0,145.2119,145.3602,145.2119,145.3404,11164.0
2024-01-17 15:45:00,147.04,147.21,147.04,147.14,17500.0,145.3305,145.4986,145.3305,145.4294,17500.0
2024-01-17 15:50:00,147.2,147.36,147.2,147.31,28732.0,145.4887,145.6468,145.4887,145.5974,28732.0
2024-01-17 15:55:00,147.33,147.43,147.21,147.21,45324.0,145.6172,145.716,145.4986,145.4986,45324.0
2024-01-18 09:30:00,147.22,147.79,147.22,147.24,28500.0,145.5084,146.0718,145.5084,145.5282,28500.0
2024-01-18 09:35:00,148.47,148.47,147.81,147.81,2552.0,146.7439,146.7439,146.0916,146.0916,2552.0
2024-01-18 09:40:00,147.39,147.59,147.1,147.33,18872.0,145.6765,145.8741,145.3898,145.6172,18872.0
2024-01-18 09:45:00,147.44,147.63,147.44,147.53,5728.0,145.7259,145.9137,145.7259,145.8148,5728.0
2024-01-18 09:50:00,147.54,147.54,147.54,147.54,2400.0,145.8247,145.8247,145.8247,145.8247,2400.0
2024-01-18 09:55:00,147.29,147.56,147.27,147.5,12312.0,145.5776,145.8445,145.5579,145.7852,12312.0
2024-01-18 10:00:00,147.48,147.48,147.28,147.28,2000.0,145.7654,145.7654,145.5677,145.5677,2000.0
2024-01-18 10:05:00,147.33,147.38,146.98,146.98,3988.0,145.6172,145.6666,145.2712,145.2712,3988.0
2024-01-18 10:10:00,146.64,146.99,146.63,146.94,2000.0,144.9352,145.2811,144.9253,145.2317,2000.0
2024-01-18 10:15:00,146.68,146.84,146.68,146.72,2000.0,144.9747,145.1329,144.9747,145.0143,2000.0
2024-01-18 10:20:00,146.74,147.14,146.74,147.14,3080.0,145.034,145.4294,145.034,145.4294,3080.0
2024-01-18 10:25:00,147.14,147.14,147.14,147.14,0.0,145.4294,145.4294,145.4294,145.4294,0.0
2024-01-18 10:30:00,147.22,147.23,147.22,147.23,800.0,145.5084,145.5183,145.5084,145.5183,800.0
2024-01-18 10:35:00,147.43,147.43,147.43,147.43,400.0,145.716,145.716,145.716,145.716,400.0
2024-01-18 10:40:00,147.57,147.64,147.57,147.63,6996.0,145.8544,145.9236,145.8544,145.9137,6996.0
2024-01-18 10:45:00,147.73,147.8,147.73,147.79,10308.0,146.0125,146.0817,146.0125,146.0718,10308.0
2024-01-18 10:50:00,147.79,147.79,147.63,147.63,1700.0,146.0718,146.0718,145.9137,145.9137,1700.0
2024-01-18 10:55:00,147.46,147.46,147.38,147.41,2400.0,145.7457,145.7457,145.6666,145.6962,2400.0
2024-01-18 11:00:00,147.38,147.38,147.17,147.26,2000.0,145.6666,145.6666,145.459,145.548,2000.0
2024-01-18 11:05:00,147.39,147.49,147.39,147.49,1012.0,145.6765,145.7753,145.6765,145.7753,1012.0
2024-01-18 11:10:00,147.49,147.49,147.49,147.49,0.0,145.7753,145.7753,145.7753,145.7753,0.0
2024-01-18 11:15:00,147.35,147.35,147.35,147.35,800.0,145.6369,145.6369,145.6369,145.6369,800.0
2024-01-18 11:20:00,147.42,147.42,147.23,147.23,2976.0,145.7061,145.7061,145.5183,145.5183,2976.0
2024-01-18 11:25:00,147.26,147.33,147.17,147.17,6184.0,145.548,145.6172,145.459,145.459,6184.0
2024-01-18 11:30:00,147.17,147.35,147.17,147.25,2400.0,145.459,145.6369,145.459,145.5381,2400.0
2024-01-18 11:35:00,147.37,147.4,147.37,147.4,1592.0,145.6567,145.6863,145.6567,145.6863,1592.0
2024-01-18 11:40:00,147.31,147.31,147.24,147.25,1600.0,145.5974,145.5974,145.5282,145.5381,1600.0
2024-01-18 11:45:00,147.19,147.21,147.13,147.13,3200.0,145.4788,145.4986,145.4195,145.4195,3200.0
2024-01-18 11:50:00,147.23,147.23,147.23,147.23,400.0,145.5183,145.5183,145.5183,145.5183,400.0
2024-01-18 11:55:00,147.14,147.14,147.04,147.04,1200.0,145.4294,145.4294,145.3305,145.3305,1200.0
2024-01-18 12:00:00,146.98,146.98,146.72,146.72,2724.0,145.2712,145.2712,145.0143,145.0143,2724.0
2024-01-18 12:05:00,146.82,146.83,146.82,146.83,800.0,145.1131,145.123,145.1131,145.123,800.0
2024-01-18 12:10:00,146.93,146.94,146.84,146.84,840.0,145.2218,145.2317,145.1329,145.1329,840.0
2024-01-18 12:15:00,146.92,146.97,146.81,146.97,1600.0,145.2119,145.2613,145.1032,145.2613,1600.0
2024-01-18 12:20:00,146.84,146.92,146.84,146.91,1324.0,145.1329,145.2119,145.1329,145.202,1324.0
2024-01-18 12:25:00,146.91,146.91,146.91,146.91,0.0,145.202,145.202,145.202,145.202,0.0
2024-01-18 12:30:00,146.85,146.86,146.85,146.86,1200.0,145.1427,145.1526,145.1427,145.1526,1200.0
2024-01-18 12:35:00,146.79,146.79,146.79,146.79,400.0,145.0834,145.0834,145.0834,145.0834,400.0
2024-01-18 12:40:00,146.8,146.8,146.8,146.8,400.0,145.0933,145.0933,145.0933,145.0933,400.0
2024-01-18 12:45:00,146.8,146.8,146.8,146.8,0.0,145.0933,145.0933,145.0933,145.0933,0.0
2024-01-18 12:50:00,146.79,146.79,146.79,146.79,400.0,145.0834,145.0834,145.0834,145.0834,400.0
2024-01-18 12:55:00,146.79,146.79,146.79,146.79,0.0,145.0834,145.0834,145.0834,145.0834,0.0
2024-01-18 13:00:00,146.7,146.7,146.67,146.67,4240.0,144.9945,144.9945,144.9648,144.9648,4240.0
2024-01-18 13:05:00,146.7,146.74,146.64,146.69,3508.0,144.9945,145.034,144.9352,144.9846,3508.0
2024-01-18 13:10:00,146.64,146.69,146.64,146.69,3336.0,144.9352,144.9846,144.9352,144.9846,3336.0
2024-01-18 13:15:00,146.83,146.85,146.81,146.81,3172.0,145.123,145.1427,145.1032,145.1032,3172.0
2024-01-18 13:20:00,146.83,146.83,146.79,146.83,1672.0,145.123,145.123,145.0834,145.123,1672.0
2024-01-18 13:25:00,146.79,146.79,146.79,146.79,400.0,145.0834,145.0834,145.0834,145.0834,400.0
2024-01-18 13:30:00,146.78,146.94,146.78,146.94,900.0,145.0736,145.2317,145.0736,145.2317,900.0
2024-01-18 13:35:00,146.98,147.13,146.97,147.13,4900.0,145.2712,145.4195,145.2613,145.4195,4900.0
2024-01-18 13:40:00,147.2,147.2,147.04,147.09,12840.0,145.4887,145.4887,145.3305,145.38,12840.0
2024-01-18 13:45:00,147.1,147.23,147.01,147.23,6800.0,145.3898,145.5183,145.3009,145.5183,6800.0
2024-01-18 13:50:00,147.25,147.25,147.19,147.2,4800.0,145.5381,145.5381,145.4788,145.4887,4800.0
2024-01-18 13:55:00,147.14,147.14,147.14,147.14,3796.0,145.4294,145.4294,145.4294,145.4294,3796.0
2024-01-18 14:00:00,147.13,147.26,147.13,147.22,2400.0,145.4195,145.548,145.4195,145.5084,2400.0
2024-01-18 14:05:00,147.28,147.28,147.25,147.28,2432.0,145.5677,145.5677,145.5381,145.5677,2432.0
2024-01-18 14:10:00,147.28,147.28,147.28,147.28,0.0,145.5677,145.5677,145.5677,145.5677,0.0
2024-01-18 14:15:00,147.51,147.52,147.37,147.45,5220.0,145.7951,145.805,145.6567,145.7358,5220.0
2024-01-18 14:20:00,147.5,147.68,147.5,147.68,2000.0,145.7852,145.9631,145.7852,145.9631,2000.0
2024-01-18 14:25:00,147.7,147.84,147.65,147.73,13124.0,145.9829,146.1212,145.9334,146.0125,13124.0
2024-01-18 14:30:00,147.83,147.83,147.72,147.72,1600.0,146.1114,146.1114,146.0026,146.0026,1600.0
2024-01-18 14:35:00,147.75,147.75,147.75,147.75,400.0,146.0323,146.0323,146.0323,146.0323,400.0
2024-01-18 14:40:00,147.75,147.75,147.75,147.75,0.0,146.0323,146.0323,146.0323,146.0323,0.0
2024-01-18 14:45:00,147.83,147.96,147.78,147.96,1600.0,146.1114,146.2398,146.0619,146.2398,1600.0
2024-01-18 14:50:00,147.95,148.04,147.95,148.04,900.0,146.23,146.3189,146.23,146.3189,900.0
2024-01-18 14:55:00,148.06,148.06,147.98,147.98,1600.0,146.3387,146.3387,146.2596,146.2596,1600.0
2024-01-18 15:00:00,147.93,147.98,147.9,147.94,1600.0,146.2102,146.2596,146.1805,146.2201,1600.0
2024-01-18 15:05:00,147.96,148.1,147.96,148.09,1624.0,146.2398,146.3782,146.2398,146.3683,1624.0
2024-01-18 15:10:00,148.13,148.13,148.06,148.13,2100.0,146.4079,146.4079,146.3387,146.4079,2100.0
2024-01-18 15:15:00,147.98,148.03,147.98,148.03,1200.0,146.2596,146.309,146.2596,146.309,1200.0
2024-01-18 15:20:00,148.01,148.13,147.96,148.1,6100.0,146.2893,146.4079,146.2398,146.3782,6100.0
2024-01-18 15:25:00,148.1,148.1,148.07,148.07,2344.0,146.3782,146.3782,146.3486,146.3486,2344.0
2024-01-18 15:30:00,148.08,148.08,148.07,148.07,800.0,146.3584,146.3584,146.3486,146.3486,800.0
2024-01-18 15:35:00,148.09,148.14,148.09,148.09,6008.0,146.3683,146.4177,146.3683,146.3683,6008.0
2024-01-18 15:40:00,148.11,148.3,148.11,148.25,5644.0,146.3881,146.5759,146.3881,146.5265,5644.0
2024-01-18 15:45:00,148.27,148.27,148.2,148.2,6000.0,146.5462,146.5462,146.477,146.477,6000.0
2024-01-18 15:50:00,148.19,148.33,148.07,148.07,16400.0,146.4672,146.6055,146.3486,146.3486,16400.0
2024-01-18 15:55:00,148.06,148.23,148.0,148.21,28740.0,146.3387,146.5067,146.2794,146.4869,28740.0
2024-01-19 09:30:00,148.57,148.57,148.57,148.57,120644.0,146.8427,146.8427,146.8427,146.8427,120644.0
2024-01-19 09:35:00,147.9,147.9,147.9,147.9,400.0,146.1805,146.1805,146.1805,146.1805,400.0
2024-01-19 09:40:00,147.9,147.9,147.9,147.9,1884.0,146.1805,146.1805,146.1805,146.1805,1884.0
2024-01-19 09:45:00,148.1,148.53,148.1,148.53,1200.0,146.3782,146.8032,146.3782,146.8032,1200.0
2024-01-19 09:50:00,148.64,148.83,148.62,148.63,2200.0,146.9119,147.0997,146.8922,146.902,2200.0
2024-01-19 09:55:00,148.63,148.63,148.63,148.63,0.0,146.902,146.902,146.902,146.902,0.0
2024-01-19 10:00:00,148.99,149.15,148.85,148.85,1200.0,147.2579,147.416,147.1195,147.1195,1200.0
2024-01-19 10:05:00,148.69,148.69,148.6,148.63,1600.0,146.9614,146.9614,146.8724,146.902,1600.0
2024-01-19 10:10:00,148.62,148.63,148.57,148.57,10756.0,146.8922,146.902,146.8427,146.8427,10756.0
2024-01-19 10:15:00,148.6,148.75,148.6,148.69,5992.0,146.8724,147.0207,146.8724,146.9614,5992.0
2024-01-19 10:20:00,148.96,148.96,148.52,148.52,2528.0,147.2282,147.2282,146.7933,146.7933,2528.0
2024-01-19 10:25:00,148.73,148.73,148.53,148.53,2688.0,147.0009,147.0009,146.8032,146.8032,2688.0
2024-01-19 10:30:00,148.75,148.75,148.75,148.75,4000.0,147.0207,147.0207,147.0207,147.0207,4000.0
2024-01-19 10:35:00,148.75,148.85,148.75,148.78,4744.0,147.0207,147.1195,147.0207,147.0503,4744.0
2024-01-19 10:40:00,148.79,148.81,148.77,148.77,1600.0,147.0602,147.08,147.0404,147.0404,1600.0
2024-01-19 10:45:00,148.81,148.81,148.81,148.81,1376.0,147.08,147.08,147.08,147.08,1376.0
2024-01-19 10:50:00,148.72,148.86,148.72,148.81,5576.0,146.991,147.1294,146.991,147.08,5576.0
2024-01-19 10:55:00,148.77,148.77,148.77,148.77,400.0,147.0404,147.0404,147.0404,147.0404,400.0
2024-01-19 11:00:00,148.67,148.67,148.67,148.67,400.0,146.9416,146.9416,146.9416,146.9416,400.0
2024-01-19 11:05:00,148.88,148.9,148.88,148.9,4220.0,147.1491,147.1689,147.1491,147.1689,4220.0
2024-01-19 11:10:00,148.94,149.06,148.94,149.0,4796.0,147.2084,147.3271,147.2084,147.2677,4796.0
2024-01-19 11:15:00,148.95,148.95,148.95,148.95,1200.0,147.2183,147.2183,147.2183,147.2183,1200.0
2024-01-19 11:20:00,148.95,148.95,148.95,148.95,0.0,147.2183,147.2183,147.2183,147.2183,0.0
2024-01-19 11:25:00,148.84,148.98,148.84,148.85,2100.0,147.1096,147.248,147.1096,147.1195,2100.0
2024-01-19 11:30:00,148.87,148.95,148.87,148.95,2116.0,147.1393,147.2183,147.1393,147.2183,2116.0
2024-01-19 11:35:00,148.9,148.95,148.8,148.8,1600.0,147.1689,147.2183,147.0701,147.0701,1600.0
2024-01-19 11:40:00,148.95,149.0,148.95,149.0,5732.0,147.2183,147.2677,147.2183,147.2677,5732.0
2024-01-19 11:45:00,149.0,149.0,149.0,149.0,0.0,147.2677,147.2677,147.2677,147.2677,0.0
2024-01-19 11:50:00,149.06,149.06,149.06,149.06,3268.0,147.3271,147.3271,147.3271,147.3271,3268.0
2024-01-19 11:55:00,149.06,149.06,149.06,149.06,0.0,147.3271,147.3271,147.3271,147.3271,0.0
2024-01-19 12:00:00,149.21,149.21,149.2,149.21,2504.0,147.4753,147.4753,147.4654,147.4753,2504.0
2024-01-19 12:05:00,149.13,149.13,148.85,148.85,4000.0,147.3962,147.3962,147.1195,147.1195,4000.0
2024-01-19 12:10:00,148.94,148.94,148.94,148.94,400.0,147.2084,147.2084,147.2084,147.2084,400.0
2024-01-19 12:15:00,148.94,148.94,148.94,148.94,0.0,147.2084,147.2084,147.2084,147.2084,0.0
2024-01-19 12:20:00,148.94,148.94,148.94,148.94,0.0,147.2084,147.2084,147.2084,147.2084,0.0
2024-01-19 12:25:00,149.13,149.13,149.13,149.13,800.0,147.3962,147.3962,147.3962,147.3962,800.0
2024-01-19 12:30:00,149.01,149.15,149.01,149.07,4624.0,147.2776,147.416,147.2776,147.3369,4624.0
2024-01-19 12:35:00,149.19,149.19,149.19,149.19,800.0,147.4555,147.4555,147.4555,147.4555,800.0
2024-01-19 12:40:00,149.19,149.19,149.19,149.19,0.0,147.4555,147.4555,147.4555,147.4555,0.0
2024-01-19 12:45:00,149.16,149.16,149.16,149.16,400.0,147.4259,147.4259,147.4259,147.4259,400.0
2024-01-19 12:50:00,149.19,149.19,149.1,149.1,2400.0,147.4555,147.4555,147.3666,147.3666,2400.0
2024-01-19 12:55:00,149.22,149.25,149.22,149.25,1200.0,147.4852,147.5148,147.4852,147.5148,1200.0
2024-01-19 13:00:00,149.25,149.25,149.25,149.25,3652.0,147.5148,147.5148,147.5148,147.5148,3652.0
2024-01-19 13:05:00,149.27,149.35,149.27,149.35,800.0,147.5346,147.6137,147.5346,147.6137,800.0
2024-01-19 13:10:00,149.28,149.45,149.28,149.45,800.0,147.5445,147.7125,147.5445,147.7125,800.0
2024-01-19 13:15:00,149.59,149.62,149.55,149.62,2272.0,147.8509,147.8805,147.8114,147.8805,2272.0
2024-01-19 13:20:00,149.56,149.61,149.56,149.61,3600.0,147.8212,147.8707,147.8212,147.8707,3600.0
2024-01-19 13:25:00,149.65,149.65,149.53,149.58,8400.0,147.9102,147.9102,147.7916,147.841,8400.0
2024-01-19 13:30:00,149.63,149.63,149.55,149.55,1800.0,147.8904,147.8904,147.8114,147.8114,1800.0
2024-01-19 13:35:00,149.59,149.75,149.59,149.75,14404.0,147.8509,148.009,147.8509,148.009,14404.0
2024-01-19 13:40:00,149.81,149.86,149.79,149.8,4800.0,148.0683,148.1177,148.0486,148.0584,4800.0
2024-01-19 13:45:00,149.89,149.89,149.77,149.77,3480.0,148.1474,148.1474,148.0288,148.0288,3480.0
2024-01-19 13:50:00,149.9,149.9,149.79,149.79,900.0,148.1573,148.1573,148.0486,148.0486,900.0
2024-01-19 13:55:00,149.85,149.87,149.84,149.84,2400.0,148.1079,148.1276,148.098,148.098,2400.0
2024-01-19 14:00:00,149.75,149.75,149.74,149.74,2000.0,148.009,148.009,147.9991,147.9991,2000.0
2024-01-19 14:05:00,149.86,149.86,149.71,149.72,3600.0,148.1177,148.1177,147.9695,147.9794,3600.0
2024-01-19 14:10:00,149.74,149.81,149.74,149.81,7636.0,147.9991,148.0683,147.9991,148.0683,7636.0
2024-01-19 14:15:00,149.65,149.65,149.65,149.65,1600.0,147.9102,147.9102,147.9102,147.9102,1600.0
2024-01-19 14:20:00,149.65,149.65,149.65,149.65,0.0,147.9102,147.9102,147.9102,147.9102,0.0
2024-01-19 14:25:00,149.88,150.15,149.88,149.96,12664.0,148.1375,148.4044,148.1375,148.2166,12664.0
2024-01-19 14:30:00,149.79,149.79,149.72,149.72,1200.0,148.0486,148.0486,147.9794,147.9794,1200.0
2024-01-19 14:35:00,149.56,149.73,149.56,149.73,1516.0,147.8212,147.9893,147.8212,147.9893,1516.0
2024-01-19 14:40:00,149.79,149.79,149.76,149.76,1532.0,148.0486,148.0486,148.0189,148.0189,1532.0
2024-01-19 14:45:00,149.86,149.87,149.73,149.73,1200.0,148.1177,148.1276,147.9893,147.9893,1200.0
2024-01-19 14:50:00,149.73,149.73,149.73,149.73,0.0,147.9893,147.9893,147.9893,147.9893,0.0
2024-01-19 14:55:00,149.75,149.88,149.75,149.88,800.0,148.009,148.1375,148.009,148.1375,800.0
2024-01-19 15:00:00,149.93,150.0,149.8,150.0,5848.0,148.1869,148.2561,148.0584,148.2561,5848.0
2024-01-19 15:05:00,150.0,150.0,150.0,150.0,0.0,148.2561,148.2561,148.2561,148.2561,0.0
2024-01-19 15:10:00,149.92,149.92,149.85,149.85,1200.0,148.1771,148.1771,148.1079,148.1079,1200.0
2024-01-19 15:15:00,149.88,149.88,149.61,149.61,8064.0,148.1375,148.1375,147.8707,147.8707,8064.0
2024-01-19 15:20:00,149.62,149.75,149.62,149.67,3200.0,147.8805,148.009,147.8805,147.93,3200.0
2024-01-19 15:25:00,149.67,149.67,149.67,149.67,400.0,147.93,147.93,147.93,147.93,400.0
2024-01-19 15:30:00,149.69,149.77,149.69,149.77,7076.0,147.9497,148.0288,147.9497,148.0288,7076.0
2024-01-19 15:35:00,149.8,149.8,149.62,149.62,4400.0,148.0584,148.0584,147.8805,147.8805,4400.0
2024-01-19 15:40:00,149.63,149.63,149.54,149.55,4036.0,147.8904,147.8904,147.8015,147.8114,4036.0
2024-01-19 15:45:00,149.58,149.59,149.48,149.55,5940.0,147.841,147.8509,147.7422,147.8114,5940.0
2024-01-19 15:50:00,149.59,149.74,149.52,149.7,11736.0,147.8509,147.9991,147.7817,147.9596,11736.0
2024-01-19 15:55:00,149.82,149.82,149.59,149.76,33716.0,148.0782,148.0782,147.8509,148.0189,33716.0
2024-01-22 09:30:00,150.59,151.0,150.42,150.42,25940.0,148.8393,149.2445,148.6712,148.6712,25940.0
2024-01-22 09:35:00,150.5,150.65,150.5,150.65,800.0,148.7503,148.8986,148.7503,148.8986,800.0
2024-01-22 09:40:00,150.75,150.85,150.15,150.38,9028.0,148.9974,149.0962,148.4044,148.6317,9028.0
2024-01-22 09:45:00,150.63,150.63,150.49,150.49,1444.0,148.8788,148.8788,148.7404,148.7404,1444.0
2024-01-22 09:50:00,150.32,150.56,150.32,150.56,5500.0,148.5724,148.8096,148.5724,148.8096,5500.0
2024-01-22 09:55:00,150.5,150.5,150.18,150.18,2300.0,148.7503,148.7503,148.434,148.434,2300.0
2024-01-22 10:00:00,150.25,150.25,150.22,150.22,1200.0,148.5032,148.5032,148.4736,148.4736,1200.0
2024-01-22 10:05:00,150.13,150.16,150.06,150.16,1768.0,148.3846,148.4143,148.3154,148.4143,1768.0
2024-01-22 10:10:00,150.26,150.26,150.26,150.26,400.0,148.5131,148.5131,148.5131,148.5131,400.0
2024-01-22 10:15:00,150.26,150.26,150.26,150.26,0.0,148.5131,148.5131,148.5131,148.5131,0.0
2024-01-22 10:20:00,150.1,150.15,150.05,150.05,2400.0,148.355,148.4044,148.3055,148.3055,2400.0
2024-01-22 10:25:00,150.16,150.37,150.16,150.37,1200.0,148.4143,148.6218,148.4143,148.6218,1200.0
2024-01-22 10:30:00,150.32,150.39,150.31,150.39,1200.0,148.5724,148.6416,148.5625,148.6416,1200.0
2024-01-22 10:35:00,150.47,150.63,150.47,150.63,1200.0,148.7207,148.8788,148.7207,148.8788,1200.0
2024-01-22 10:40:00,150.74,150.74,150.68,150.72,2596.0,148.9875,148.9875,148.9282,148.9678,2596.0
2024-01-22 10:45:00,150.52,150.52,150.52,150.52,800.0,148.7701,148.7701,148.7701,148.7701,800.0
2024-01-22 10:50:00,150.59,150.59,150.46,150.46,1252.0,148.8393,148.8393,148.7108,148.7108,1252.0
2024-01-22 10:55:00,150.46,150.46,150.46,150.46,0.0,148.7108,148.7108,148.7108,148.7108,0.0
2024-01-22 11:00:00,150.35,150.35,150.35,150.35,800.0,148.6021,148.6021,148.6021,148.6021,800.0
2024-01-22 11:05:00,150.44,150.44,150.41,150.41,800.0,148.691,148.691,148.6614,148.6614,800.0
2024-01-22 11:10:00,150.41,150.41,150.41,150.41,0.0,148.6614,148.6614,148.6614,148.6614,0.0
2024-01-22 11:15:00,150.35,150.41,150.34,150.34,1200.0,148.6021,148.6614,148.5922,148.5922,1200.0
2024-01-22 11:20:00,150.49,150.49,150.38,150.38,1200.0,148.7404,148.7404,148.6317,148.6317,1200.0
2024-01-22 11:25:00,150.38,150.38,150.38,150.38,0.0,148.6317,148.6317,148.6317,148.6317,0.0
2024-01-22 11:30:00,150.46,150.46,150.46,150.46,664.0,148.7108,148.7108,148.7108,148.7108,664.0
2024-01-22 11:35:00,150.45,150.46,150.45,150.46,1200.0,148.7009,148.7108,148.7009,148.7108,1200.0
2024-01-22 11:40:00,150.38,150.45,150.38,150.44,3164.0,148.6317,148.7009,148.6317,148.691,3164.0
2024-01-22 11:45:00,150.49,150.49,150.36,150.36,6400.0,148.7404,148.7404,148.6119,148.6119,6400.0
2024-01-22 11:50:00,150.3,150.37,150.28,150.28,2040.0,148.5526,148.6218,148.5329,148.5329,2040.0
2024-01-22 11:55:00,150.44,150.56,150.44,150.48,2400.0,148.691,148.8096,148.691,148.7305,2400.0
2024-01-22 12:00:00,150.48,150.48,150.48,150.48,0.0,148.7305,148.7305,148.7305,148.7305,0.0
2024-01-22 12:05:00,150.6,150.6,150.37,150.38,1216.0,148.8491,148.8491,148.6218,148.6317,1216.0
2024-01-22 12:10:00,150.34,150.35,150.33,150.34,1404.0,148.5922,148.6021,148.5823,148.5922,1404.0
2024-01-22 12:15:00,150.39,150.39,150.39,150.39,2400.0,148.6416,148.6416,148.6416,148.6416,2400.0
2024-01-22 12:20:00,150.33,150.56,150.33,150.56,1600.0,148.5823,148.8096,148.5823,148.8096,1600.0
2024-01-22 12:25:00,150.48,150.48,150.41,150.41,2400.0,148.7305,148.7305,148.6614,148.6614,2400.0
2024-01-22 12:30:00,150.37,150.37,150.37,150.37,400.0,148.6218,148.6218,148.6218,148.6218,400.0
2024-01-22 12:35:00,150.34,150.34,150.33,150.34,400.0,148.5922,148.5922,148.5823,148.5922,400.0
2024-01-22 12:40:00,150.33,150.33,150.33,150.33,400.0,148.5823,148.5823,148.5823,148.5823,400.0
2024-01-22 12:45:00,150.33,150.33,150.33,150.33,0.0,148.5823,148.5823,148.5823,148.5823,0.0
2024-01-22 12:50:00,150.24,150.34,150.24,150.32,1200.0,148.4933,148.5922,148.4933,148.5724,1200.0
2024-01-22 12:55:00,150.32,150.32,150.32,150.32,0.0,148.5724,148.5724,148.5724,148.5724,0.0
2024-01-22 13:00:00,150.32,150.32,150.32,150.32,0.0,148.5724,148.5724,148.5724,148.5724,0.0
2024-01-22 13:05:00,150.4,150.4,150.36,150.36,800.0,148.6515,148.6515,148.6119,148.6119,800.0
2024-01-22 13:10:00,150.24,150.26,150.24,150.26,1244.0,148.4933,148.5131,148.4933,148.5131,1244.0
2024-01-22 13:15:00,150.22,150.22,150.15,150.15,3600.0,148.4736,148.4736,148.4044,148.4044,3600.0
2024-01-22 13:20:00,150.09,150.25,150.09,150.17,3956.0,148.3451,148.5032,148.3451,148.4241,3956.0
2024-01-22 13:25:00,150.23,150.23,150.23,150.23,400.0,148.4834,148.4834,148.4834,148.4834,400.0
2024-01-22 13:30:00,150.15,150.23,150.15,150.23,800.0,148.4044,148.4834,148.4044,148.4834,800.0
2024-01-22 13:35:00,150.28,150.29,150.25,150.25,4400.0,148.5329,148.5428,148.5032,148.5032,4400.0
2024-01-22 13:40:00,150.26,150.27,150.21,150.21,1912.0,148.5131,148.523,148.4637,148.4637,1912.0
2024-01-22 13:45:00,150.21,150.21,150.21,150.21,0.0,148.4637,148.4637,148.4637,148.4637,0.0
2024-01-22 13:50:00,150.38,150.51,150.38,150.51,2000.0,148.6317,148.7602,148.6317,148.7602,2000.0
2024-01-22 13:55:00,150.51,150.51,150.51,150.51,0.0,148.7602,148.7602,148.7602,148.7602,0.0
2024-01-22 14:00:00,150.51,150.51,150.51,150.51,0.0,148.7602,148.7602,148.7602,148.7602,0.0
2024-01-22 14:05:00,150.52,150.52,150.52,150.52,448.0,148.7701,148.7701,148.7701,148.7701,448.0
2024-01-22 14:10:00,150.42,150.42,150.38,150.4,2400.0,148.6712,148.6712,148.6317,148.6515,2400.0
2024-01-22 14:15:00,150.33,150.33,150.32,150.32,1520.0,148.5823,148.5823,148.5724,148.5724,1520.0
2024-01-22 14:20:00,150.22,150.22,150.22,150.22,400.0,148.4736,148.4736,148.4736,148.4736,400.0
2024-01-22 14:25:00,150.22,150.22,150.22,150.22,0.0,148.4736,148.4736,148.4736,148.4736,0.0
2024-01-22 14:30:00,150.22,150.22,150.22,150.22,0.0,148.4736,148.4736,148.4736,148.4736,0.0
2024-01-22 14:35:00,150.22,150.22,150.22,150.22,0.0,148.4736,148.4736,148.4736,148.4736,0.0
2024-01-22 14:40:00,150.42,150.44,150.42,150.44,800.0,148.6712,148.691,148.6712,148.691,800.0
2024-01-22 14:45:00,150.44,150.44,150.44,150.44,496.0,148.691,148.691,148.691,148.691,496.0
2024-01-22 14:50:00,150.42,150.46,150.42,150.46,2000.0,148.6712,148.7108,148.6712,148.7108,2000.0
2024-01-22 14:55:00,150.37,150.44,150.37,150.43,1600.0,148.6218,148.691,148.6218,148.6811,1600.0
2024-01-22 15:00:00,150.41,150.45,150.41,150.45,820.0,148.6614,148.7009,148.6614,148.7009,820.0
2024-01-22 15:05:00,150.36,150.42,150.36,150.41,1600.0,148.6119,148.6712,148.6119,148.6614,1600.0
2024-01-22 15:10:00,150.47,150.47,150.39,150.42,3600.0,148.7207,148.7207,148.6416,148.6712,3600.0
2024-01-22 15:15:00,150.41,150.48,150.38,150.41,17724.0,148.6614,148.7305,148.6317,148.6614,17724.0
2024-01-22 15:20:00,150.41,150.44,150.4,150.44,3600.0,148.6614,148.691,148.6515,148.691,3600.0
2024-01-22 15:25:00,150.37,150.49,150.37,150.47,5696.0,148.6218,148.7404,148.6218,148.7207,5696.0
2024-01-22 15:30:00,150.47,150.47,150.47,150.47,0.0,148.7207,148.7207,148.7207,148.7207,0.0
2024-01-22 15:35:00,150.47,150.49,150.36,150.36,4400.0,148.7207,148.7404,148.6119,148.6119,4400.0
2024-01-22 15:40:00,150.37,150.41,150.32,150.32,4160.0,148.6218,148.6614,148.5724,148.5724,4160.0
2024-01-22 15:45:00,150.29,150.34,150.26,150.31,6000.0,148.5428,148.5922,148.5131,148.5625,6000.0
2024-01-22 15:50:00,150.33,150.39,150.25,150.28,9700.0,148.5823,148.6416,148.5032,148.5329,9700.0
2024-01-22 15:55:00,150.38,150.44,150.27,150.44,28404.0,148.6317,148.691,148.523,148.691,28404.0
2024-01-23 09:30:00,151.14,151.78,150.88,151.29,24340.0,149.3829,150.0154,149.1259,149.5311,24340.0
2024-01-23 09:35:00,150.94,151.21,150.74,150.74,1700.0,149.1852,149.4521,148.9875,148.9875,1700.0
2024-01-23 09:40:00,150.71,150.72,150.25,150.27,5212.0,148.9579,148.9678,148.5032,148.523,5212.0
2024-01-23 09:45:00,150.53,150.57,150.47,150.47,1200.0,148.78,148.8195,148.7207,148.7207,1200.0
2024-01-23 09:50:00,150.47,150.47,150.47,150.47,0.0,148.7207,148.7207,148.7207,148.7207,0.0
2024-01-23 09:55:00,150.47,150.47,150.47,150.47,0.0,148.7207,148.7207,148.7207,148.7207,0.0
2024-01-23 10:00:00,150.16,150.32,150.13,150.32,2400.0,148.4143,148.5724,148.3846,148.5724,2400.0
2024-01-23 10:05:00,150.33,150.48,150.33,150.48,2860.0,148.5823,148.7305,148.5823,148.7305,2860.0
2024-01-23 10:10:00,150.33,150.33,150.28,150.28,2400.0,148.5823,148.5823,148.5329,148.5329,2400.0
2024-01-23 10:15:00,150.28,150.28,150.28,150.28,0.0,148.5329,148.5329,148.5329,148.5329,0.0
2024-01-23 10:20:00,150.4,150.4,150.38,150.38,800.0,148.6515,148.6515,148.6317,148.6317,800.0
2024-01-23 10:25:00,150.32,150.43,150.32,150.43,1200.0,148.5724,148.6811,148.5724,148.6811,1200.0
2024-01-23 10:30:00,150.15,150.15,150.13,150.13,1928.0,148.4044,148.4044,148.3846,148.3846,1928.0
2024-01-23 10:35:00,150.14,150.14,150.14,150.14,800.0,148.3945,148.3945,148.3945,148.3945,800.0
2024-01-23 10:40:00,150.13,150.23,150.13,150.23,1200.0,148.3846,148.4834,148.3846,148.4834,1200.0
2024-01-23 10:45:00,150.0,150.0,149.88,149.88,1200.0,148.2561,148.2561,148.1375,148.1375,1200.0
2024-01-23 10:50:00,149.93,150.03,149.91,150.03,4000.0,148.1869,148.2858,148.1672,148.2858,4000.0
2024-01-23 10:55:00,150.05,150.05,150.01,150.01,1432.0,148.3055,148.3055,148.266,148.266,1432.0
2024-01-23 11:00:00,150.03,150.18,150.02,150.18,2800.0,148.2858,148.434,148.2759,148.434,2800.0
2024-01-23 11:05:00,150.14,150.14,150.14,150.14,2188.0,148.3945,148.3945,148.3945,148.3945,2188.0
2024-01-23 11:10:00,150.15,150.15,149.99,150.0,1200.0,148.4044,148.4044,148.2462,148.2561,1200.0
2024-01-23 11:15:00,149.94,149.94,149.94,149.94,400.0,148.1968,148.1968,148.1968,148.1968,400.0
2024-01-23 11:20:00,150.02,150.27,150.01,150.17,12800.0,148.2759,148.523,148.266,148.4241,12800.0
2024-01-23 11:25:00,150.17,150.17,150.17,150.17,0.0,148.4241,148.4241,148.4241,148.4241,0.0
2024-01-23 11:30:00,150.17,150.17,150.17,150.17,0.0,148.4241,148.4241,148.4241,148.4241,0.0
2024-01-23 11:35:00,150.18,150.22,150.18,150.22,1200.0,148.434,148.4736,148.434,148.4736,1200.0
2024-01-23 11:40:00,150.22,150.22,150.22,150.22,0.0,148.4736,148.4736,148.4736,148.4736,0.0
2024-01-23 11:45:00,150.22,150.22,150.22,150.22,0.0,148.4736,148.4736,148.4736,148.4736,0.0
2024-01-23 11:50:00,150.34,150.34,150.34,150.34,400.0,148.5922,148.5922,148.5922,148.5922,400.0
2024-01-23 11:55:00,150.35,150.4,150.35,150.4,1156.0,148.6021,148.6515,148.6021,148.6515,1156.0
2024-01-23 12:00:00,150.44,150.44,150.44,150.44,400.0,148.691,148.691,148.691,148.691,400.0
2024-01-23 12:05:00,150.31,150.31,150.31,150.31,400.0,148.5625,148.5625,148.5625,148.5625,400.0
2024-01-23 12:10:00,150.33,150.56,150.33,150.47,2400.0,148.5823,148.8096,148.5823,148.7207,2400.0
2024-01-23 12:15:00,150.46,150.51,150.46,150.5,1600.0,148.7108,148.7602,148.7108,148.7503,1600.0
2024-01-23 12:20:00,150.5,150.5,150.5,150.5,0.0,148.7503,148.7503,148.7503,148.7503,0.0
2024-01-23 12:25:00,150.61,150.61,150.6,150.61,404.0,148.859,148.859,148.8491,148.859,404.0
2024-01-23 12:30:00,150.51,150.55,150.5,150.5,1652.0,148.7602,148.7997,148.7503,148.7503,1652.0
2024-01-23 12:35:00,150.51,150.59,150.51,150.59,1772.0,148.7602,148.8393,148.7602,148.8393,1772.0
2024-01-23 12:40:00,150.61,150.71,150.61,150.71,2080.0,148.859,148.9579,148.859,148.9579,2080.0
2024-01-23 12:45:00,150.75,150.75,150.71,150.72,800.0,148.9974,148.9974,148.9579,148.9678,800.0
2024-01-23 12:50:00,150.64,150.75,150.57,150.7,2400.0,148.8887,148.9974,148.8195,148.948,2400.0
2024-01-23 12:55:00,150.69,150.69,150.68,150.68,2000.0,148.9381,148.9381,148.9282,148.9282,2000.0
2024-01-23 13:00:00,150.68,150.68,150.68,150.68,0.0,148.9282,148.9282,148.9282,148.9282,0.0
2024-01-23 13:05:00,150.68,150.68,150.68,150.68,0.0,148.9282,148.9282,148.9282,148.9282,0.0
2024-01-23 13:10:00,150.66,150.66,150.66,150.66,536.0,148.9084,148.9084,148.9084,148.9084,536.0
2024-01-23 13:15:00,150.72,150.72,150.67,150.67,1200.0,148.9678,148.9678,148.9183,148.9183,1200.0
2024-01-23 13:20:00,150.75,150.77,150.7,150.77,2400.0,148.9974,149.0172,148.948,149.0172,2400.0
2024-01-23 13:25:00,150.68,150.68,150.58,150.58,1328.0,148.9282,148.9282,148.8294,148.8294,1328.0
2024-01-23 13:30:00,150.59,150.59,150.59,150.59,400.0,148.8393,148.8393,148.8393,148.8393,400.0
2024-01-23 13:35:00,150.77,150.86,150.58,150.86,2400.0,149.0172,149.1061,148.8294,149.1061,2400.0
2024-01-23 13:40:00,150.67,150.67,150.57,150.57,1200.0,148.9183,148.9183,148.8195,148.8195,1200.0
2024-01-23 13:45:00,150.67,150.7,150.67,150.7,832.0,148.9183,148.948,148.9183,148.948,832.0
2024-01-23 13:50:00,150.81,151.0,150.81,150.95,10000.0,149.0567,149.2445,149.0567,149.1951,10000.0
2024-01-23 13:55:00,150.89,150.89,150.83,150.89,2000.0,149.1358,149.1358,149.0765,149.1358,2000.0
2024-01-23 14:00:00,150.88,150.88,150.88,150.88,400.0,149.1259,149.1259,149.1259,149.1259,400.0
2024-01-23 14:05:00,150.79,150.83,150.77,150.8,2400.0,149.0369,149.0765,149.0172,149.0468,2400.0
2024-01-23 14:10:00,150.88,150.89,150.85,150.89,2768.0,149.1259,149.1358,149.0962,149.1358,2768.0
2024-01-23 14:15:00,150.85,150.85,150.85,150.85,800.0,149.0962,149.0962,149.0962,149.0962,800.0
2024-01-23 14:20:00,150.85,150.85,150.85,150.85,0.0,149.0962,149.0962,149.0962,149.0962,0.0
2024-01-23 14:25:00,150.92,150.92,150.91,150.91,800.0,149.1654,149.1654,149.1555,149.1555,800.0
2024-01-23 14:30:00,150.84,150.99,150.84,150.99,800.0,149.0864,149.2346,149.0864,149.2346,800.0
2024-01-23 14:35:00,150.85,150.85,150.77,150.8,4800.0,149.0962,149.0962,149.0172,149.0468,4800.0
2024-01-23 14:40:00,150.86,150.91,150.8,150.91,1248.0,149.1061,149.1555,149.0468,149.1555,1248.0
2024-01-23 14:45:00,150.98,150.99,150.96,150.96,2416.0,149.2247,149.2346,149.205,149.205,2416.0
2024-01-23 14:50:00,150.93,150.93,150.93,150.93,400.0,149.1753,149.1753,149.1753,149.1753,400.0
2024-01-23 14:55:00,150.93,150.93,150.93,150.93,0.0,149.1753,149.1753,149.1753,149.1753,0.0
2024-01-23 15:00:00,151.03,151.03,150.83,150.85,3200.0,149.2741,149.2741,149.0765,149.0962,3200.0
2024-01-23 15:05:00,150.85,150.97,150.85,150.97,4036.0,149.0962,149.2148,149.0962,149.2148,4036.0
2024-01-23 15:10:00,150.95,151.08,150.95,151.04,4012.0,149.1951,149.3236,149.1951,149.284,4012.0
2024-01-23 15:15:00,150.92,150.98,150.92,150.98,800.0,149.1654,149.2247,149.1654,149.2247,800.0
2024-01-23 15:20:00,150.98,150.98,150.98,150.98,0.0,149.2247,149.2247,149.2247,149.2247,0.0
2024-01-23 15:25:00,150.95,151.0,150.91,150.91,4016.0,149.1951,149.2445,149.1555,149.1555,4016.0
2024-01-23 15:30:00,150.97,150.97,150.85,150.9,4000.0,149.2148,149.2148,149.0962,149.1457,4000.0
2024-01-23 15:35:00,150.86,150.93,150.82,150.88,3220.0,149.1061,149.1753,149.0666,149.1259,3220.0
2024-01-23 15:40:00,150.85,150.85,150.78,150.85,2400.0,149.0962,149.0962,149.0271,149.0962,2400.0
2024-01-23 15:45:00,150.83,150.88,150.63,150.63,9180.0,149.0765,149.1259,148.8788,148.8788,9180.0
2024-01-23 15:50:00,150.83,151.0,150.77,150.98,17200.0,149.0765,149.2445,149.0172,149.2247,17200.0
2024-01-23 15:55:00,151.03,151.03,150.89,150.91,31712.0,149.2741,149.2741,149.1358,149.1555,31712.0
2024-01-24 09:30:00,151.26,151.59,150.36,150.7,14300.0,149.5015,149.8276,148.6119,148.948,14300.0
2024-01-24 09:35:00,150.8,150.8,150.44,150.44,800.0,149.0468,149.0468,148.691,148.691,800.0
2024-01-24 09:40:00,150.17,150.39,150.17,150.21,2400.0,148.4241,148.6416,148.4241,148.4637,2400.0
2024-01-24 09:45:00,150.15,150.62,150.15,150.62,11200.0,148.4044,148.8689,148.4044,148.8689,11200.0
2024-01-24 09:50:00,150.5,150.5,150.15,150.15,828.0,148.7503,148.7503,148.4044,148.4044,828.0
2024-01-24 09:55:00,150.21,150.35,150.21,150.35,852.0,148.4637,148.6021,148.4637,148.6021,852.0
2024-01-24 10:00:00,150.27,150.37,150.0,150.0,4496.0,148.523,148.6218,148.2561,148.2561,4496.0
2024-01-24 10:05:00,150.36,150.39,150.35,150.39,2472.0,148.6119,148.6416,148.6021,148.6416,2472.0
2024-01-24 10:10:00,150.52,150.58,150.44,150.44,2464.0,148.7701,148.8294,148.691,148.691,2464.0
2024-01-24 10:15:00,150.78,150.78,150.54,150.62,7200.0,149.0271,149.0271,148.7898,148.8689,7200.0
2024-01-24 10:20:00,150.44,150.44,150.19,150.3,3200.0,148.691,148.691,148.4439,148.5526,3200.0
2024-01-24 10:25:00,150.42,150.42,150.41,150.41,2060.0,148.6712,148.6712,148.6614,148.6614,2060.0
2024-01-24 10:30:00,150.31,150.31,150.31,150.31,400.0,148.5625,148.5625,148.5625,148.5625,400.0
2024-01-24 10:35:00,150.26,150.26,150.25,150.26,464.0,148.5131,148.5131,148.5032,148.5131,464.0
2024-01-24 10:40:00,150.29,150.38,150.29,150.38,1600.0,148.5428,148.6317,148.5428,148.6317,1600.0
2024-01-24 10:45:00,150.3,150.3,150.3,150.3,400.0,148.5526,148.5526,148.5526,148.5526,400.0
2024-01-24 10:50:00,150.24,150.24,150.24,150.24,400.0,148.4933,148.4933,148.4933,148.4933,400.0
2024-01-24 10:55:00,150.24,150.24,150.24,150.24,0.0,148.4933,148.4933,148.4933,148.4933,0.0
2024-01-24 11:00:00,150.35,150.35,150.25,150.25,1000.0,148.6021,148.6021,148.5032,148.5032,1000.0
2024-01-24 11:05:00,150.15,150.15,150.15,150.15,400.0,148.4044,148.4044,148.4044,148.4044,400.0
2024-01-24 11:10:00,150.15,150.15,150.15,150.15,1284.0,148.4044,148.4044,148.4044,148.4044,1284.0
2024-01-24 11:15:00,150.18,150.27,150.16,150.27,1200.0,148.434,148.523,148.4143,148.523,1200.0
2024-01-24 11:20:00,150.27,150.27,150.27,150.27,0.0,148.523,148.523,148.523,148.523,0.0
2024-01-24 11:25:00,150.21,150.28,150.21,150.23,6712.0,148.4637,148.5329,148.4637,148.4834,6712.0
2024-01-24 11:30:00,150.25,150.25,150.14,150.14,1224.0,148.5032,148.5032,148.3945,148.3945,1224.0
2024-01-24 11:35:00,150.14,150.14,150.14,150.14,0.0,148.3945,148.3945,148.3945,148.3945,0.0
2024-01-24 11:40:00,150.0,150.0,150.0,150.0,400.0,148.2561,148.2561,148.2561,148.2561,400.0
2024-01-24 11:45:00,150.05,150.16,150.05,150.16,800.0,148.3055,148.4143,148.3055,148.4143,800.0
2024-01-24 11:50:00,150.29,150.29,150.29,150.29,432.0,148.5428,148.5428,148.5428,148.5428,432.0
2024-01-24 11:55:00,150.39,150.39,150.37,150.37,1600.0,148.6416,148.6416,148.6218,148.6218,1600.0
2024-01-24 12:00:00,150.45,150.45,150.45,150.45,1564.0,148.7009,148.7009,148.7009,148.7009,1564.0
2024-01-24 12:05:00,150.31,150.34,150.29,150.34,1500.0,148.5625,148.5922,148.5428,148.5922,1500.0
2024-01-24 12:10:00,150.47,150.53,150.18,150.19,1600.0,148.7207,148.78,148.434,148.4439,1600.0
2024-01-24 12:15:00,150.35,150.35,150.35,150.35,400.0,148.6021,148.6021,148.6021,148.6021,400.0
2024-01-24 12:20:00,150.35,150.35,150.35,150.35,0.0,148.6021,148.6021,148.6021,148.6021,0.0
2024-01-24 12:25:00,150.36,150.66,150.36,150.66,800.0,148.6119,148.9084,148.6119,148.9084,800.0
2024-01-24 12:30:00,150.56,150.57,150.54,150.54,1200.0,148.8096,148.8195,148.7898,148.7898,1200.0
2024-01-24 12:35:00,150.72,150.72,150.69,150.69,2000.0,148.9678,148.9678,148.9381,148.9381,2000.0
2024-01-24 12:40:00,150.6,150.6,150.58,150.58,1200.0,148.8491,148.8491,148.8294,148.8294,1200.0
2024-01-24 12:45:00,150.61,150.61,150.59,150.6,1600.0,148.859,148.859,148.8393,148.8491,1600.0
2024-01-24 12:50:00,150.69,150.93,150.69,150.78,1472.0,148.9381,149.1753,148.9381,149.0271,1472.0
2024-01-24 12:55:00,150.75,150.75,150.75,150.75,400.0,148.9974,148.9974,148.9974,148.9974,400.0
2024-01-24 13:00:00,150.7,150.7,150.65,150.65,800.0,148.948,148.948,148.8986,148.8986,800.0
2024-01-24 13:05:00,150.63,150.63,150.63,150.63,400.0,148.8788,148.8788,148.8788,148.8788,400.0
2024-01-24 13:10:00,150.68,150.68,150.63,150.63,800.0,148.9282,148.9282,148.8788,148.8788,800.0
2024-01-24 13:15:00,150.6,150.6,150.4,150.4,4400.0,148.8491,148.8491,148.6515,148.6515,4400.0
2024-01-24 13:20:00,150.51,150.51,150.51,150.51,400.0,148.7602,148.7602,148.7602,148.7602,400.0
2024-01-24 13:25:00,150.51,150.51,150.51,150.51,0.0,148.7602,148.7602,148.7602,148.7602,0.0
2024-01-24 13:30:00,150.46,150.46,150.04,150.07,12400.0,148.7108,148.7108,148.2957,148.3253,12400.0
2024-01-24 13:35:00,150.23,150.35,150.23,150.26,1200.0,148.4834,148.6021,148.4834,148.5131,1200.0
2024-01-24 13:40:00,150.01,150.01,150.01,150.01,1200.0,148.266,148.266,148.266,148.266,1200.0
2024-01-24 13:45:00,149.92,150.13,149.92,150.13,800.0,148.1771,148.3846,148.1771,148.3846,800.0
2024-01-24 13:50:00,149.91,149.91,149.85,149.85,2800.0,148.1672,148.1672,148.1079,148.1079,2800.0
2024-01-24 13:55:00,150.13,150.14,150.13,150.14,800.0,148.3846,148.3945,148.3846,148.3945,800.0
2024-01-24 14:00:00,149.94,149.94,149.94,149.94,400.0,148.1968,148.1968,148.1968,148.1968,400.0
2024-01-24 14:05:00,149.85,149.86,149.81,149.81,2000.0,148.1079,148.1177,148.0683,148.0683,2000.0
2024-01-24 14:10:00,149.91,149.91,149.91,149.91,400.0,148.1672,148.1672,148.1672,148.1672,400.0
2024-01-24 14:15:00,149.91,149.91,149.91,149.91,0.0,148.1672,148.1672,148.1672,148.1672,0.0
2024-01-24 14:20:00,149.66,149.66,149.41,149.41,1600.0,147.9201,147.9201,147.673,147.673,1600.0
2024-01-24 14:25:00,149.6,149.74,149.6,149.74,2620.0,147.8608,147.9991,147.8608,147.9991,2620.0
2024-01-24 14:30:00,149.5,149.5,149.5,149.5,1636.0,147.7619,147.7619,147.7619,147.7619,1636.0
2024-01-24 14:35:00,149.49,149.49,149.49,149.49,424.0,147.7521,147.7521,147.7521,147.7521,424.0
2024-01-24 14:40:00,149.45,149.49,149.45,149.49,800.0,147.7125,147.7521,147.7125,147.7521,800.0
2024-01-24 14:45:00,149.62,149.62,149.62,149.62,400.0,147.8805,147.8805,147.8805,147.8805,400.0
2024-01-24 14:50:00,149.59,149.59,149.59,149.59,400.0,147.8509,147.8509,147.8509,147.8509,400.0
2024-01-24 14:55:00,149.38,149.38,149.31,149.33,1400.0,147.6433,147.6433,147.5741,147.5939,1400.0
2024-01-24 15:00:00,149.52,149.52,149.52,149.52,400.0,147.7817,147.7817,147.7817,147.7817,400.0
2024-01-24 15:05:00,149.54,149.54,149.54,149.54,800.0,147.8015,147.8015,147.8015,147.8015,800.0
2024-01-24 15:10:00,149.53,149.72,149.53,149.63,7608.0,147.7916,147.9794,147.7916,147.8904,7608.0
2024-01-24 15:15:00,149.65,149.65,149.41,149.41,5724.0,147.9102,147.9102,147.673,147.673,5724.0
2024-01-24 15:20:00,149.48,149.48,149.48,149.48,400.0,147.7422,147.7422,147.7422,147.7422,400.0
2024-01-24 15:25:00,149.4,149.42,149.4,149.42,800.0,147.6631,147.6829,147.6631,147.6829,800.0
2024-01-24 15:30:00,149.46,149.52,149.46,149.52,3200.0,147.7224,147.7817,147.7224,147.7817,3200.0
2024-01-24 15:35:00,149.52,149.59,149.52,149.59,1408.0,147.7817,147.8509,147.7817,147.8509,1408.0
2024-01-24 15:40:00,149.59,149.63,149.54,149.54,2916.0,147.8509,147.8904,147.8015,147.8015,2916.0
2024-01-24 15:45:00,149.52,149.59,149.5,149.51,4040.0,147.7817,147.8509,147.7619,147.7718,4040.0
2024-01-24 15:50:00,149.44,149.59,149.28,149.48,39760.0,147.7026,147.8509,147.5445,147.7422,39760.0
2024-01-24 15:55:00,149.55,149.59,149.4,149.42,22516.0,147.8114,147.8509,147.6631,147.6829,22516.0
2024-01-25 09:30:00,149.72,150.27,149.67,150.13,27660.0,147.9794,148.523,147.93,148.3846,27660.0
2024-01-25 09:35:00,150.29,150.43,149.86,149.86,2800.0,148.5428,148.6811,148.1177,148.1177,2800.0
2024-01-25 09:40:00,150.13,150.37,149.65,149.73,6940.0,148.3846,148.6218,147.9102,147.9893,6940.0
2024-01-25 09:45:00,150.23,150.23,149.88,149.88,2000.0,148.4834,148.4834,148.1375,148.1375,2000.0
2024-01-25 09:50:00,149.72,149.95,149.72,149.95,1200.0,147.9794,148.2067,147.9794,148.2067,1200.0
2024-01-25 09:55:00,149.72,149.72,149.56,149.56,2320.0,147.9794,147.9794,147.8212,147.8212,2320.0
2024-01-25 10:00:00,149.7,149.7,149.09,149.09,5908.0,147.9596,147.9596,147.3567,147.3567,5908.0
2024-01-25 10:05:00,149.22,149.22,148.81,149.03,15360.0,147.4852,147.4852,147.08,147.2974,15360.0
2024-01-25 10:10:00,149.06,149.19,148.76,148.85,6400.0,147.3271,147.4555,147.0305,147.1195,6400.0
2024-01-25 10:15:00,148.82,148.82,148.82,148.82,400.0,147.0898,147.0898,147.0898,147.0898,400.0
2024-01-25 10:20:00,148.99,149.04,148.99,149.02,2400.0,147.2579,147.3073,147.2579,147.2875,2400.0
2024-01-25 10:25:00,149.0,149.19,148.85,148.95,8244.0,147.2677,147.4555,147.1195,147.2183,8244.0
2024-01-25 10:30:00,149.16,149.16,149.12,149.12,800.0,147.4259,147.4259,147.3864,147.3864,800.0
2024-01-25 10:35:00,149.05,149.05,149.04,149.05,400.0,147.3172,147.3172,147.3073,147.3172,400.0
2024-01-25 10:40:00,149.09,149.34,149.08,149.34,6756.0,147.3567,147.6038,147.3468,147.6038,6756.0
2024-01-25 10:45:00,149.34,149.34,149.34,149.34,0.0,147.6038,147.6038,147.6038,147.6038,0.0
2024-01-25 10:50:00,149.09,149.09,149.09,149.09,400.0,147.3567,147.3567,147.3567,147.3567,400.0
2024-01-25 10:55:00,149.19,149.19,149.1,149.1,800.0,147.4555,147.4555,147.3666,147.3666,800.0
2024-01-25 11:00:00,149.21,149.21,149.21,149.21,400.0,147.4753,147.4753,147.4753,147.4753,400.0
2024-01-25 11:05:00,149.27,149.3,149.22,149.22,1200.0,147.5346,147.5643,147.4852,147.4852,1200.0
2024-01-25 11:10:00,149.22,149.22,149.22,149.22,0.0,147.4852,147.4852,147.4852,147.4852,0.0
2024-01-25 11:15:00,149.27,149.27,149.27,149.27,800.0,147.5346,147.5346,147.5346,147.5346,800.0
2024-01-25 11:20:00,149.27,149.27,149.27,149.27,0.0,147.5346,147.5346,147.5346,147.5346,0.0
2024-01-25 11:25:00,149.31,149.31,149.19,149.19,1384.0,147.5741,147.5741,147.4555,147.4555,1384.0
2024-01-25 11:30:00,149.12,149.19,148.83,148.96,6256.0,147.3864,147.4555,147.0997,147.2282,6256.0
2024-01-25 11:35:00,149.11,149.28,149.11,149.28,800.0,147.3765,147.5445,147.3765,147.5445,800.0
2024-01-25 11:40:00,149.16,149.16,148.86,148.86,1600.0,147.4259,147.4259,147.1294,147.1294,1600.0
2024-01-25 11:45:00,149.03,149.03,149.03,149.03,400.0,147.2974,147.2974,147.2974,147.2974,400.0
2024-01-25 11:50:00,149.1,149.1,149.1,149.1,1672.0,147.3666,147.3666,147.3666,147.3666,1672.0
2024-01-25 11:55:00,149.07,149.07,149.05,149.05,1252.0,147.3369,147.3369,147.3172,147.3172,1252.0
2024-01-25 12:00:00,149.07,149.07,149.03,149.03,1316.0,147.3369,147.3369,147.2974,147.2974,1316.0
2024-01-25 12:05:00,149.06,149.1,149.0,149.1,3600.0,147.3271,147.3666,147.2677,147.3666,3600.0
2024-01-25 12:10:00,148.93,149.08,148.93,148.95,6804.0,147.1986,147.3468,147.1986,147.2183,6804.0
2024-01-25 12:15:00,148.98,149.07,148.98,149.07,800.0,147.248,147.3369,147.248,147.3369,800.0
2024-01-25 12:20:00,149.1,149.22,149.1,149.13,5200.0,147.3666,147.4852,147.3666,147.3962,5200.0
2024-01-25 12:25:00,149.19,149.22,149.07,149.08,4080.0,147.4555,147.4852,147.3369,147.3468,4080.0
2024-01-25 12:30:00,149.16,149.23,149.07,149.07,1672.0,147.4259,147.4951,147.3369,147.3369,1672.0
2024-01-25 12:35:00,149.08,149.17,149.08,149.15,2400.0,147.3468,147.4358,147.3468,147.416,2400.0
2024-01-25 12:40:00,149.13,149.22,149.13,149.22,3600.0,147.3962,147.4852,147.3962,147.4852,3600.0
2024-01-25 12:45:00,149.21,149.25,149.16,149.16,10380.0,147.4753,147.5148,147.4259,147.4259,10380.0
2024-01-25 12:50:00,149.13,149.19,149.02,149.02,3360.0,147.3962,147.4555,147.2875,147.2875,3360.0
2024-01-25 12:55:00,149.12,149.23,149.09,149.23,2800.0,147.3864,147.4951,147.3567,147.4951,2800.0
2024-01-25 13:00:00,149.22,149.45,149.22,149.31,7492.0,147.4852,147.7125,147.4852,147.5741,7492.0
2024-01-25 13:05:00,149.31,149.31,149.31,149.31,0.0,147.5741,147.5741,147.5741,147.5741,0.0
2024-01-25 13:10:00,149.2,149.38,149.2,149.38,3432.0,147.4654,147.6433,147.4654,147.6433,3432.0
2024-01-25 13:15:00,149.18,149.22,149.17,149.22,2228.0,147.4457,147.4852,147.4358,147.4852,2228.0
2024-01-25 13:20:00,149.28,149.32,149.25,149.32,3600.0,147.5445,147.584,147.5148,147.584,3600.0
2024-01-25 13:25:00,149.21,149.21,149.19,149.19,800.0,147.4753,147.4753,147.4555,147.4555,800.0
2024-01-25 13:30:00,149.19,149.19,149.19,149.19,0.0,147.4555,147.4555,147.4555,147.4555,0.0
2024-01-25 13:35:00,149.33,149.33,149.33,149.33,2000.0,147.5939,147.5939,147.5939,147.5939,2000.0
2024-01-25 13:40:00,149.37,149.46,149.37,149.38,2040.0,147.6334,147.7224,147.6334,147.6433,2040.0
2024-01-25 13:45:00,149.33,149.33,149.3,149.31,1636.0,147.5939,147.5939,147.5643,147.5741,1636.0
2024-01-25 13:50:00,149.31,149.31,149.25,149.25,1664.0,147.5741,147.5741,147.5148,147.5148,1664.0
2024-01-25 13:55:00,149.14,149.18,149.14,149.16,1200.0,147.4061,147.4457,147.4061,147.4259,1200.0
2024-01-25 14:00:00,149.08,149.17,149.08,149.17,1200.0,147.3468,147.4358,147.3468,147.4358,1200.0
2024-01-25 14:05:00,149.11,149.11,149.1,149.11,1200.0,147.3765,147.3765,147.3666,147.3765,1200.0
2024-01-25 14:10:00,149.14,149.14,149.14,149.14,400.0,147.4061,147.4061,147.4061,147.4061,400.0
2024-01-25 14:15:00,149.21,149.21,149.21,149.21,400.0,147.4753,147.4753,147.4753,147.4753,400.0
2024-01-25 14:20:00,149.35,149.35,149.34,149.35,400.0,147.6137,147.6137,147.6038,147.6137,400.0
2024-01-25 14:25:00,149.35,149.35,149.35,149.35,0.0,147.6137,147.6137,147.6137,147.6137,0.0
2024-01-25 14:30:00,149.28,149.28,149.28,149.28,400.0,147.5445,147.5445,147.5445,147.5445,400.0
2024-01-25 14:35:00,149.21,149.31,149.21,149.31,4108.0,147.4753,147.5741,147.4753,147.5741,4108.0
2024-01-25 14:40:00,149.31,149.31,149.31,149.31,0.0,147.5741,147.5741,147.5741,147.5741,0.0
2024-01-25 14:45:00,149.14,149.14,149.07,149.07,1200.0,147.4061,147.4061,147.3369,147.3369,1200.0
2024-01-25 14:50:00,149.03,149.14,149.03,149.14,2300.0,147.2974,147.4061,147.2974,147.4061,2300.0
2024-01-25 14:55:00,149.15,149.17,149.07,149.17,1604.0,147.416,147.4358,147.3369,147.4358,1604.0
2024-01-25 15:00:00,149.21,149.21,149.21,149.21,400.0,147.4753,147.4753,147.4753,147.4753,400.0
2024-01-25 15:05:00,149.29,149.37,149.29,149.32,1284.0,147.5544,147.6334,147.5544,147.584,1284.0
2024-01-25 15:10:00,149.32,149.32,149.32,149.32,0.0,147.584,147.584,147.584,147.584,0.0
2024-01-25 15:15:00,149.38,149.44,149.35,149.44,1600.0,147.6433,147.7026,147.6137,147.7026,1600.0
2024-01-25 15:20:00,149.54,149.54,149.54,149.54,400.0,147.8015,147.8015,147.8015,147.8015,400.0
2024-01-25 15:25:00,149.54,149.54,149.54,149.54,400.0,147.8015,147.8015,147.8015,147.8015,400.0
2024-01-25 15:30:00,149.59,149.63,149.59,149.63,1600.0,147.8509,147.8904,147.8509,147.8904,1600.0
2024-01-25 15:35:00,149.64,149.64,149.54,149.57,2400.0,147.9003,147.9003,147.8015,147.8311,2400.0
2024-01-25 15:40:00,149.54,149.55,149.52,149.53,5108.0,147.8015,147.8114,147.7817,147.7916,5108.0
2024-01-25 15:45:00,149.48,149.51,149.48,149.51,1200.0,147.7422,147.7718,147.7422,147.7718,1200.0
2024-01-25 15:50:00,149.51,149.52,149.32,149.36,24704.0,147.7718,147.7817,147.584,147.6236,24704.0
2024-01-25 15:55:00,149.33,149.68,149.33,149.63,52104.0,147.5939,147.9398,147.5939,147.8904,52104.0
2024-01-26 09:30:00,149.88,150.34,149.39,149.39,19064.0,148.1375,148.5922,147.6532,147.6532,19064.0
2024-01-26 09:35:00,149.51,149.85,149.39,149.85,3804.0,147.7718,148.1079,147.6532,148.1079,3804.0
2024-01-26 09:40:00,149.45,149.66,149.45,149.66,1068.0,147.7125,147.9201,147.7125,147.9201,1068.0
2024-01-26 09:45:00,149.44,149.51,149.44,149.51,900.0,147.7026,147.7718,147.7026,147.7718,900.0
2024-01-26 09:50:00,149.51,149.51,149.51,149.51,0.0,147.7718,147.7718,147.7718,147.7718,0.0
2024-01-26 09:55:00,149.03,149.03,149.03,149.03,800.0,147.2974,147.2974,147.2974,147.2974,800.0
2024-01-26 10:00:00,148.89,149.06,148.88,149.06,10068.0,147.159,147.3271,147.1491,147.3271,10068.0
2024-01-26 10:05:00,148.97,148.97,148.75,148.85,5124.0,147.2381,147.2381,147.0207,147.1195,5124.0
2024-01-26 10:10:00,148.96,149.12,148.89,149.08,8648.0,147.2282,147.3864,147.159,147.3468,8648.0
2024-01-26 10:15:00,149.08,149.08,149.08,149.08,0.0,147.3468,147.3468,147.3468,147.3468,0.0
2024-01-26 10:20:00,149.17,149.25,149.16,149.25,2400.0,147.4358,147.5148,147.4259,147.5148,2400.0
2024-01-26 10:25:00,149.57,149.57,149.57,149.57,400.0,147.8311,147.8311,147.8311,147.8311,400.0
2024-01-26 10:30:00,149.71,149.71,149.6,149.6,872.0,147.9695,147.9695,147.8608,147.8608,872.0
2024-01-26 10:35:00,149.74,149.74,149.74,149.74,696.0,147.9991,147.9991,147.9991,147.9991,696.0
2024-01-26 10:40:00,149.74,149.74,149.74,149.74,0.0,147.9991,147.9991,147.9991,147.9991,0.0
2024-01-26 10:45:00,149.91,149.92,149.91,149.92,800.0,148.1672,148.1771,148.1672,148.1771,800.0
2024-01-26 10:50:00,149.92,149.92,149.92,149.92,0.0,148.1771,148.1771,148.1771,148.1771,0.0
2024-01-26 10:55:00,149.92,149.92,149.92,149.92,0.0,148.1771,148.1771,148.1771,148.1771,0.0
2024-01-26 11:00:00,149.93,150.05,149.93,150.05,1600.0,148.1869,148.3055,148.1869,148.3055,1600.0
2024-01-26 11:05:00,149.96,149.96,149.95,149.95,800.0,148.2166,148.2166,148.2067,148.2067,800.0
2024-01-26 11:10:00,149.92,149.92,149.79,149.79,3800.0,148.1771,148.1771,148.0486,148.0486,3800.0
2024-01-26 11:15:00,149.9,150.01,149.9,150.01,868.0,148.1573,148.266,148.1573,148.266,868.0
2024-01-26 11:20:00,149.91,150.07,149.89,150.03,10968.0,148.1672,148.3253,148.1474,148.2858,10968.0
2024-01-26 11:25:00,150.03,150.03,150.03,150.03,0.0,148.2858,148.2858,148.2858,148.2858,0.0
2024-01-26 11:30:00,150.01,150.02,150.01,150.02,800.0,148.266,148.2759,148.266,148.2759,800.0
2024-01-26 11:35:00,149.96,149.96,149.8,149.8,800.0,148.2166,148.2166,148.0584,148.0584,800.0
2024-01-26 11:40:00,149.99,149.99,149.65,149.65,2212.0,148.2462,148.2462,147.9102,147.9102,2212.0
2024-01-26 11:45:00,149.88,149.88,149.85,149.85,1420.0,148.1375,148.1375,148.1079,148.1079,1420.0
2024-01-26 11:50:00,149.84,149.84,149.83,149.84,5908.0,148.098,148.098,148.0881,148.098,5908.0
2024-01-26 11:55:00,149.9,149.9,149.9,149.9,800.0,148.1573,148.1573,148.1573,148.1573,800.0
2024-01-26 12:00:00,149.96,149.96,149.96,149.96,400.0,148.2166,148.2166,148.2166,148.2166,400.0
2024-01-26 12:05:00,149.96,149.96,149.96,149.96,0.0,148.2166,148.2166,148.2166,148.2166,0.0
2024-01-26 12:10:00,149.85,149.85,149.85,149.85,400.0,148.1079,148.1079,148.1079,148.1079,400.0
2024-01-26 12:15:00,149.85,149.85,149.85,149.85,0.0,148.1079,148.1079,148.1079,148.1079,0.0
2024-01-26 12:20:00,149.85,149.85,149.85,149.85,0.0,148.1079,148.1079,148.1079,148.1079,0.0
2024-01-26 12:25:00,149.89,149.9,149.89,149.89,556.0,148.1474,148.1573,148.1474,148.1474,556.0
2024-01-26 12:30:00,149.89,149.89,149.89,149.89,0.0,148.1474,148.1474,148.1474,148.1474,0.0
2024-01-26 12:35:00,149.5,149.5,149.5,149.5,3560.0,147.7619,147.7619,147.7619,147.7619,3560.0
2024-01-26 12:40:00,149.5,149.5,149.5,149.5,0.0,147.7619,147.7619,147.7619,147.7619,0.0
2024-01-26 12:45:00,149.5,149.5,149.5,149.5,0.0,147.7619,147.7619,147.7619,147.7619,0.0
2024-01-26 12:50:00,149.5,149.5,149.5,149.5,0.0,147.7619,147.7619,147.7619,147.7619,0.0
2024-01-26 12:55:00,149.35,149.35,149.35,149.35,400.0,147.6137,147.6137,147.6137,147.6137,400.0
2024-01-26 13:00:00,149.35,149.35,149.35,149.35,0.0,147.6137,147.6137,147.6137,147.6137,0.0
2024-01-26 13:05:00,149.35,149.35,149.35,149.35,0.0,147.6137,147.6137,147.6137,147.6137,0.0
2024-01-26 13:10:00,149.35,149.35,149.35,149.35,0.0,147.6137,147.6137,147.6137,147.6137,0.0
2024-01-26 13:15:00,149.41,149.41,149.26,149.26,4144.0,147.673,147.673,147.5247,147.5247,4144.0
2024-01-26 13:20:00,149.45,149.45,149.45,149.45,456.0,147.7125,147.7125,147.7125,147.7125,456.0
2024-01-26 13:25:00,149.29,149.29,149.29,149.29,400.0,147.5544,147.5544,147.5544,147.5544,400.0
2024-01-26 13:30:00,149.29,149.3,149.19,149.3,5360.0,147.5544,147.5643,147.4555,147.5643,5360.0
2024-01-26 13:35:00,149.28,149.28,149.17,149.26,2168.0,147.5445,147.5445,147.4358,147.5247,2168.0
2024-01-26 13:40:00,149.17,149.17,149.17,149.17,400.0,147.4358,147.4358,147.4358,147.4358,400.0
2024-01-26 13:45:00,149.13,149.13,149.13,149.13,568.0,147.3962,147.3962,147.3962,147.3962,568.0
2024-01-26 13:50:00,149.13,149.13,149.13,149.13,0.0,147.3962,147.3962,147.3962,147.3962,0.0
2024-01-26 13:55:00,149.11,149.11,149.11,149.11,400.0,147.3765,147.3765,147.3765,147.3765,400.0
2024-01-26 14:00:00,149.12,149.34,149.12,149.34,8972.0,147.3864,147.6038,147.3864,147.6038,8972.0
2024-01-26 14:05:00,149.34,149.34,149.34,149.34,0.0,147.6038,147.6038,147.6038,147.6038,0.0
2024-01-26 14:10:00,149.32,149.32,149.25,149.25,1344.0,147.584,147.584,147.5148,147.5148,1344.0
2024-01-26 14:15:00,149.28,149.29,149.28,149.29,800.0,147.5445,147.5544,147.5445,147.5544,800.0
2024-01-26 14:20:00,149.29,149.29,149.29,149.29,0.0,147.5544,147.5544,147.5544,147.5544,0.0
2024-01-26 14:25:00,149.38,149.39,149.38,149.39,812.0,147.6433,147.6532,147.6433,147.6532,812.0
2024-01-26 14:30:00,149.34,149.34,149.32,149.32,840.0,147.6038,147.6038,147.584,147.584,840.0
2024-01-26 14:35:00,149.32,149.32,149.32,149.32,0.0,147.584,147.584,147.584,147.584,0.0
2024-01-26 14:40:00,149.49,149.49,149.48,149.48,800.0,147.7521,147.7521,147.7422,147.7422,800.0
2024-01-26 14:45:00,149.42,149.5,149.42,149.5,800.0,147.6829,147.7619,147.6829,147.7619,800.0
2024-01-26 14:50:00,149.49,149.53,149.44,149.53,2864.0,147.7521,147.7916,147.7026,147.7916,2864.0
2024-01-26 14:55:00,149.46,149.58,149.34,149.58,5240.0,147.7224,147.841,147.6038,147.841,5240.0
2024-01-26 15:00:00,149.58,149.58,149.58,149.58,0.0,147.841,147.841,147.841,147.841,0.0
2024-01-26 15:05:00,149.59,149.69,149.58,149.6,1600.0,147.8509,147.9497,147.841,147.8608,1600.0
2024-01-26 15:10:00,149.57,149.57,149.54,149.54,800.0,147.8311,147.8311,147.8015,147.8015,800.0
2024-01-26 15:15:00,149.6,149.6,149.59,149.6,1264.0,147.8608,147.8608,147.8509,147.8608,1264.0
2024-01-26 15:20:00,149.6,149.6,149.6,149.6,0.0,147.8608,147.8608,147.8608,147.8608,0.0
2024-01-26 15:25:00,149.61,149.62,149.51,149.51,1692.0,147.8707,147.8805,147.7718,147.7718,1692.0
2024-01-26 15:30:00,149.52,149.52,149.52,149.52,400.0,147.7817,147.7817,147.7817,147.7817,400.0
2024-01-26 15:35:00,149.52,149.52,149.52,149.52,0.0,147.7817,147.7817,147.7817,147.7817,0.0
2024-01-26 15:40:00,149.47,149.47,149.46,149.46,2100.0,147.7323,147.7323,147.7224,147.7224,2100.0
2024-01-26 15:45:00,149.4,149.46,149.39,149.43,2908.0,147.6631,147.7224,147.6532,147.6927,2908.0
2024-01-26 15:50:00,149.46,149.46,149.34,149.34,2400.0,147.7224,147.7224,147.6038,147.6038,2400.0
2024-01-26 15:55:00,149.48,149.58,149.38,149.44,17432.0,147.7422,147.841,147.6433,147.7026,17432.0
2024-01-29 09:30:00,148.87,149.67,148.87,149.67,15176.0,147.1393,147.93,147.1393,147.93,15176.0
2024-01-29 09:35:00,149.66,149.66,149.27,149.27,800.0,147.9201,147.9201,147.5346,147.5346,800.0
2024-01-29 09:40:00,149.68,149.72,149.68,149.72,1600.0,147.9398,147.9794,147.9398,147.9794,1600.0
2024-01-29 09:45:00,149.78,149.78,149.78,149.78,400.0,148.0387,148.0387,148.0387,148.0387,400.0
2024-01-29 09:50:00,149.55,149.55,149.37,149.37,1200.0,147.8114,147.8114,147.6334,147.6334,1200.0
2024-01-29 09:55:00,149.47,149.54,149.42,149.42,3600.0,147.7323,147.8015,147.6829,147.6829,3600.0
2024-01-29 10:00:00,149.59,149.59,149.59,149.59,1200.0,147.8509,147.8509,147.8509,147.8509,1200.0
2024-01-29 10:05:00,149.42,149.42,149.42,149.42,1992.0,147.6829,147.6829,147.6829,147.6829,1992.0
2024-01-29 10:10:00,149.52,149.52,149.35,149.52,2468.0,147.7817,147.7817,147.6137,147.7817,2468.0
2024-01-29 10:15:00,149.28,149.28,149.28,149.28,400.0,147.5445,147.5445,147.5445,147.5445,400.0
2024-01-29 10:20:00,149.24,149.24,149.24,149.24,400.0,147.505,147.505,147.505,147.505,400.0
2024-01-29 10:25:00,149.24,149.24,149.24,149.24,0.0,147.505,147.505,147.505,147.505,0.0
2024-01-29 10:30:00,149.24,149.24,149.24,149.24,0.0,147.505,147.505,147.505,147.505,0.0
2024-01-29 10:35:00,149.24,149.27,149.24,149.27,2640.0,147.505,147.5346,147.505,147.5346,2640.0
2024-01-29 10:40:00,149.22,149.22,149.22,149.22,400.0,147.4852,147.4852,147.4852,147.4852,400.0
2024-01-29 10:45:00,149.22,149.22,149.22,149.22,0.0,147.4852,147.4852,147.4852,147.4852,0.0
2024-01-29 10:50:00,149.22,149.22,149.22,149.22,0.0,147.4852,147.4852,147.4852,147.4852,0.0
2024-01-29 10:55:00,149.24,149.3,149.14,149.14,2532.0,147.505,147.5643,147.4061,147.4061,2532.0
2024-01-29 11:00:00,149.19,149.22,149.09,149.17,3708.0,147.4555,147.4852,147.3567,147.4358,3708.0
2024-01-29 11:05:00,149.17,149.17,149.17,149.17,0.0,147.4358,147.4358,147.4358,147.4358,0.0
2024-01-29 11:10:00,149.12,149.12,149.12,149.12,400.0,147.3864,147.3864,147.3864,147.3864,400.0
2024-01-29 11:15:00,149.14,149.32,149.14,149.29,4504.0,147.4061,147.584,147.4061,147.5544,4504.0
2024-01-29 11:20:00,149.28,149.29,149.28,149.28,400.0,147.5445,147.5544,147.5445,147.5445,400.0
2024-01-29 11:25:00,149.28,149.28,149.28,149.28,0.0,147.5445,147.5445,147.5445,147.5445,0.0
2024-01-29 11:30:00,149.32,149.36,149.32,149.36,1360.0,147.584,147.6236,147.584,147.6236,1360.0
2024-01-29 11:35:00,149.36,149.36,149.36,149.36,0.0,147.6236,147.6236,147.6236,147.6236,0.0
2024-01-29 11:40:00,149.35,149.41,149.35,149.41,2000.0,147.6137,147.673,147.6137,147.673,2000.0
2024-01-29 11:45:00,149.44,149.44,149.44,149.44,400.0,147.7026,147.7026,147.7026,147.7026,400.0
2024-01-29 11:50:00,149.44,149.44,149.44,149.44,0.0,147.7026,147.7026,147.7026,147.7026,0.0
2024-01-29 11:55:00,149.5,149.5,149.5,149.5,816.0,147.7619,147.7619,147.7619,147.7619,816.0
2024-01-29 12:00:00,149.5,149.56,149.47,149.51,4000.0,147.7619,147.8212,147.7323,147.7718,4000.0
2024-01-29 12:05:00,149.48,149.6,149.48,149.6,4120.0,147.7422,147.8608,147.7422,147.8608,4120.0
2024-01-29 12:10:00,149.66,149.66,149.58,149.63,4076.0,147.9201,147.9201,147.841,147.8904,4076.0
2024-01-29 12:15:00,149.7,149.85,149.68,149.73,2000.0,147.9596,148.1079,147.9398,147.9893,2000.0
2024-01-29 12:20:00,149.67,149.81,149.66,149.66,4280.0,147.93,148.0683,147.9201,147.9201,4280.0
2024-01-29 12:25:00,149.77,149.88,149.75,149.75,4068.0,148.0288,148.1375,148.009,148.009,4068.0
2024-01-29 12:30:00,149.76,149.76,149.76,149.76,400.0,148.0189,148.0189,148.0189,148.0189,400.0
2024-01-29 12:35:00,149.68,149.68,149.68,149.68,940.0,147.9398,147.9398,147.9398,147.9398,940.0
2024-01-29 12:40:00,149.68,149.68,149.58,149.67,1864.0,147.9398,147.9398,147.841,147.93,1864.0
2024-01-29 12:45:00,149.6,149.7,149.6,149.62,3600.0,147.8608,147.9596,147.8608,147.8805,3600.0
2024-01-29 12:50:00,149.62,149.62,149.62,149.62,0.0,147.8805,147.8805,147.8805,147.8805,0.0
2024-01-29 12:55:00,149.66,149.66,149.66,149.66,400.0,147.9201,147.9201,147.9201,147.9201,400.0
2024-01-29 13:00:00,149.6,149.65,149.58,149.65,2808.0,147.8608,147.9102,147.841,147.9102,2808.0
2024-01-29 13:05:00,149.74,149.79,149.67,149.67,2800.0,147.9991,148.0486,147.93,147.93,2800.0
2024-01-29 13:10:00,149.67,149.67,149.56,149.62,3072.0,147.93,147.93,147.8212,147.8805,3072.0
2024-01-29 13:15:00,149.63,149.63,149.63,149.63,804.0,147.8904,147.8904,147.8904,147.8904,804.0
2024-01-29 13:20:00,149.65,149.67,149.65,149.66,2340.0,147.9102,147.93,147.9102,147.9201,2340.0
2024-01-29 13:25:00,149.69,149.75,149.69,149.69,1200.0,147.9497,148.009,147.9497,147.9497,1200.0
2024-01-29 13:30:00,149.75,149.87,149.7,149.73,6056.0,148.009,148.1276,147.9596,147.9893,6056.0
2024-01-29 13:35:00,149.68,149.72,149.68,149.72,2000.0,147.9398,147.9794,147.9398,147.9794,2000.0
2024-01-29 13:40:00,149.7,149.79,149.7,149.79,7120.0,147.9596,148.0486,147.9596,148.0486,7120.0
2024-01-29 13:45:00,149.76,149.79,149.73,149.78,2000.0,148.0189,148.0486,147.9893,148.0387,2000.0
2024-01-29 13:50:00,149.75,149.75,149.71,149.72,4748.0,148.009,148.009,147.9695,147.9794,4748.0
2024-01-29 13:55:00,149.72,149.72,149.72,149.72,812.0,147.9794,147.9794,147.9794,147.9794,812.0
2024-01-29 14:00:00,149.7,149.82,149.7,149.82,5836.0,147.9596,148.0782,147.9596,148.0782,5836.0
2024-01-29 14:05:00,149.82,149.82,149.78,149.78,2068.0,148.0782,148.0782,148.0387,148.0387,2068.0
2024-01-29 14:10:00,149.88,150.02,149.87,149.93,9596.0,148.1375,148.2759,148.1276,148.1869,9596.0
2024-01-29 14:15:00,150.03,150.11,150.03,150.05,3596.0,148.2858,148.3648,148.2858,148.3055,3596.0
2024-01-29 14:20:00,150.2,150.26,150.13,150.25,6848.0,148.4538,148.5131,148.3846,148.5032,6848.0
2024-01-29 14:25:00,150.2,150.2,150.16,150.16,1600.0,148.4538,148.4538,148.4143,148.4143,1600.0
2024-01-29 14:30:00,150.18,150.21,150.18,150.21,1200.0,148.434,148.4637,148.434,148.4637,1200.0
2024-01-29 14:35:00,150.25,150.35,150.25,150.35,3200.0,148.5032,148.6021,148.5032,148.6021,3200.0
2024-01-29 14:40:00,150.23,150.37,150.23,150.35,6000.0,148.4834,148.6218,148.4834,148.6021,6000.0
2024-01-29 14:45:00,150.35,150.37,150.31,150.37,2400.0,148.6021,148.6218,148.5625,148.6218,2400.0
2024-01-29 14:50:00,150.28,150.5,150.28,150.5,8400.0,148.5329,148.7503,148.5329,148.7503,8400.0
2024-01-29 14:55:00,150.46,150.49,150.32,150.48,11596.0,148.7108,148.7404,148.5724,148.7305,11596.0
2024-01-29 15:00:00,150.5,150.9,150.5,150.7,16428.0,148.7503,149.1457,148.7503,148.948,16428.0
2024-01-29 15:05:00,150.65,150.95,150.65,150.84,13200.0,148.8986,149.1951,148.8986,149.0864,13200.0
2024-01-29 15:10:00,150.85,150.92,150.69,150.74,25640.0,149.0962,149.1654,148.9381,148.9875,25640.0
2024-01-29 15:15:00,150.72,150.82,150.64,150.79,69292.0,148.9678,149.0666,148.8887,149.0369,69292.0
2024-01-29 15:20:00,150.82,150.92,150.74,150.91,59920.0,149.0666,149.1654,148.9875,149.1555,59920.0
2024-01-29 15:25:00,150.86,151.15,150.79,150.81,33476.0,149.1061,149.3928,149.0369,149.0567,33476.0
2024-01-29 15:30:00,150.75,150.75,150.54,150.55,14276.0,148.9974,148.9974,148.7898,148.7997,14276.0
2024-01-29 15:35:00,150.53,150.58,150.38,150.38,6664.0,148.78,148.8294,148.6317,148.6317,6664.0
2024-01-29 15:40:00,150.38,150.44,150.38,150.41,10312.0,148.6317,148.691,148.6317,148.6614,10312.0
2024-01-29 15:45:00,150.37,150.49,150.32,150.33,22976.0,148.6218,148.7404,148.5724,148.5823,22976.0
2024-01-29 15:50:00,150.43,150.53,150.34,150.42,52100.0,148.6811,148.78,148.5922,148.6712,52100.0
2024-01-29 15:55:00,150.46,150.53,150.36,150.53,45444.0,148.7108,148.78,148.6119,148.78,45444.0
2024-01-30 09:30:00,149.7,150.0,149.7,149.99,16976.0,147.9596,148.2561,147.9596,148.2462,16976.0
2024-01-30 09:35:00,149.99,150.23,149.97,150.01,2008.0,148.2462,148.4834,148.2265,148.266,2008.0
2024-01-30 09:40:00,150.22,150.5,149.97,150.33,8000.0,148.4736,148.7503,148.2265,148.5823,8000.0
2024-01-30 09:45:00,150.54,150.54,150.54,150.54,400.0,148.7898,148.7898,148.7898,148.7898,400.0
2024-01-30 09:50:00,150.5,150.5,150.24,150.35,4516.0,148.7503,148.7503,148.4933,148.6021,4516.0
2024-01-30 09:55:00,150.12,150.12,149.82,149.83,1200.0,148.3747,148.3747,148.0782,148.0881,1200.0
2024-01-30 10:00:00,149.98,150.15,149.78,150.15,3600.0,148.2364,148.4044,148.0387,148.4044,3600.0
2024-01-30 10:05:00,150.08,150.29,149.92,150.13,10748.0,148.3352,148.5428,148.1771,148.3846,10748.0
2024-01-30 10:10:00,150.09,150.09,150.04,150.04,2000.0,148.3451,148.3451,148.2957,148.2957,2000.0
2024-01-30 10:15:00,149.99,149.99,149.79,149.92,2400.0,148.2462,148.2462,148.0486,148.1771,2400.0
2024-01-30 10:20:00,149.96,150.0,149.94,149.94,2500.0,148.2166,148.2561,148.1968,148.1968,2500.0
2024-01-30 10:25:00,149.84,149.95,149.84,149.88,1624.0,148.098,148.2067,148.098,148.1375,1624.0
2024-01-30 10:30:00,150.0,150.1,150.0,150.06,1600.0,148.2561,148.355,148.2561,148.3154,1600.0
2024-01-30 10:35:00,150.22,150.26,150.22,150.26,800.0,148.4736,148.5131,148.4736,148.5131,800.0
2024-01-30 10:40:00,150.27,150.27,150.27,150.27,400.0,148.523,148.523,148.523,148.523,400.0
2024-01-30 10:45:00,150.28,150.31,150.28,150.31,1600.0,148.5329,148.5625,148.5329,148.5625,1600.0
2024-01-30 10:50:00,150.22,150.32,150.2,150.32,1200.0,148.4736,148.5724,148.4538,148.5724,1200.0
2024-01-30 10:55:00,150.42,150.61,150.24,150.24,2568.0,148.6712,148.859,148.4933,148.4933,2568.0
2024-01-30 11:00:00,150.49,150.63,150.49,150.59,1200.0,148.7404,148.8788,148.7404,148.8393,1200.0
2024-01-30 11:05:00,150.65,151.03,150.65,150.91,9860.0,148.8986,149.2741,148.8986,149.1555,9860.0
2024-01-30 11:10:00,150.89,150.89,150.72,150.72,1840.0,149.1358,149.1358,148.9678,148.9678,1840.0
2024-01-30 11:15:00,150.7,150.84,150.65,150.65,4212.0,148.948,149.0864,148.8986,148.8986,4212.0
2024-01-30 11:20:00,150.88,150.96,150.88,150.9,3644.0,149.1259,149.205,149.1259,149.1457,3644.0
2024-01-30 11:25:00,150.9,150.9,150.9,150.9,0.0,149.1457,149.1457,149.1457,149.1457,0.0
2024-01-30 11:30:00,150.93,150.93,150.92,150.92,1600.0,149.1753,149.1753,149.1654,149.1654,1600.0
2024-01-30 11:35:00,150.94,151.01,150.88,151.01,7600.0,149.1852,149.2544,149.1259,149.2544,7600.0
2024-01-30 11:40:00,151.05,151.08,150.97,150.97,2804.0,149.2939,149.3236,149.2148,149.2148,2804.0
2024-01-30 11:45:00,151.12,151.16,151.12,151.15,1600.0,149.3631,149.4026,149.3631,149.3928,1600.0
2024-01-30 11:50:00,151.15,151.15,151.13,151.13,800.0,149.3928,149.3928,149.373,149.373,800.0
2024-01-30 11:55:00,151.13,151.13,151.13,151.13,800.0,149.373,149.373,149.373,149.373,800.0
2024-01-30 12:00:00,151.09,151.32,151.09,151.32,2400.0,149.3334,149.5608,149.3334,149.5608,2400.0
2024-01-30 12:05:00,151.28,151.43,151.27,151.43,7256.0,149.5212,149.6695,149.5114,149.6695,7256.0
2024-01-30 12:10:00,151.43,151.46,151.42,151.42,3972.0,149.6695,149.6991,149.6596,149.6596,3972.0
2024-01-30 12:15:00,151.29,151.39,151.28,151.39,2128.0,149.5311,149.63,149.5212,149.63,2128.0
2024-01-30 12:20:00,151.41,151.46,151.41,151.46,1600.0,149.6497,149.6991,149.6497,149.6991,1600.0
2024-01-30 12:25:00,151.46,151.46,151.39,151.39,852.0,149.6991,149.6991,149.63,149.63,852.0
2024-01-30 12:30:00,151.36,151.36,151.36,151.36,1200.0,149.6003,149.6003,149.6003,149.6003,1200.0
2024-01-30 12:35:00,151.23,151.36,151.15,151.36,1868.0,149.4718,149.6003,149.3928,149.6003,1868.0
2024-01-30 12:40:00,151.4,151.48,151.38,151.48,3200.0,149.6398,149.7189,149.6201,149.7189,3200.0
2024-01-30 12:45:00,151.51,151.54,151.42,151.42,8848.0,149.7486,149.7782,149.6596,149.6596,8848.0
2024-01-30 12:50:00,151.45,151.5,151.45,151.5,2000.0,149.6893,149.7387,149.6893,149.7387,2000.0
2024-01-30 12:55:00,151.57,151.61,151.55,151.56,4380.0,149.8079,149.8474,149.7881,149.798,4380.0
2024-01-30 13:00:00,151.47,151.47,151.47,151.47,400.0,149.709,149.709,149.709,149.709,400.0
2024-01-30 13:05:00,151.49,151.49,151.41,151.46,4000.0,149.7288,149.7288,149.6497,149.6991,4000.0
2024-01-30 13:10:00,151.4,151.49,151.4,151.42,4384.0,149.6398,149.7288,149.6398,149.6596,4384.0
2024-01-30 13:15:00,151.4,151.43,151.39,151.4,1200.0,149.6398,149.6695,149.63,149.6398,1200.0
2024-01-30 13:20:00,151.47,151.5,151.42,151.5,2400.0,149.709,149.7387,149.6596,149.7387,2400.0
2024-01-30 13:25:00,151.54,151.54,151.5,151.5,1200.0,149.7782,149.7782,149.7387,149.7387,1200.0
2024-01-30 13:30:00,151.51,151.51,151.49,151.49,800.0,149.7486,149.7486,149.7288,149.7288,800.0
2024-01-30 13:35:00,151.43,151.44,151.39,151.39,4404.0,149.6695,149.6794,149.63,149.63,4404.0
2024-01-30 13:40:00,151.38,151.53,151.38,151.48,9600.0,149.6201,149.7683,149.6201,149.7189,9600.0
2024-01-30 13:45:00,151.51,151.51,151.4,151.48,2368.0,149.7486,149.7486,149.6398,149.7189,2368.0
2024-01-30 13:50:00,151.49,151.65,151.49,151.65,11928.0,149.7288,149.8869,149.7288,149.8869,11928.0
2024-01-30 13:55:00,151.65,151.99,151.65,151.88,25996.0,149.8869,150.223,149.8869,150.1143,25996.0
2024-01-30 14:00:00,151.96,151.96,151.68,151.68,2400.0,150.1933,150.1933,149.9166,149.9166,2400.0
2024-01-30 14:05:00,151.68,151.68,151.68,151.68,0.0,149.9166,149.9166,149.9166,149.9166,0.0
2024-01-30 14:10:00,151.71,151.82,151.71,151.82,3632.0,149.9462,150.055,149.9462,150.055,3632.0
2024-01-30 14:15:00,151.78,151.78,151.72,151.72,800.0,150.0154,150.0154,149.9561,149.9561,800.0
2024-01-30 14:20:00,151.81,151.82,151.78,151.81,1600.0,150.0451,150.055,150.0154,150.0451,1600.0
2024-01-30 14:25:00,151.85,151.86,151.85,151.85,2400.0,150.0846,150.0945,150.0846,150.0846,2400.0
2024-01-30 14:30:00,151.84,151.89,151.82,151.82,3660.0,150.0747,150.1241,150.055,150.055,3660.0
2024-01-30 14:35:00,151.76,152.05,151.68,152.03,37960.0,149.9957,150.2823,149.9166,150.2625,37960.0
2024-01-30 14:40:00,152.04,152.04,151.96,151.98,5200.0,150.2724,150.2724,150.1933,150.2131,5200.0
2024-01-30 14:45:00,151.93,151.93,151.9,151.92,2400.0,150.1637,150.1637,150.134,150.1538,2400.0
2024-01-30 14:50:00,151.91,152.02,151.91,152.02,1600.0,150.1439,150.2526,150.1439,150.2526,1600.0
2024-01-30 14:55:00,152.02,152.07,152.0,152.06,3452.0,150.2526,150.3021,150.2329,150.2922,3452.0
2024-01-30 15:00:00,151.97,151.99,151.91,151.91,2808.0,150.2032,150.223,150.1439,150.1439,2808.0
2024-01-30 15:05:00,151.87,151.88,151.74,151.75,6664.0,150.1044,150.1143,149.9759,149.9858,6664.0
2024-01-30 15:10:00,151.67,151.79,151.62,151.79,2400.0,149.9067,150.0253,149.8573,150.0253,2400.0
2024-01-30 15:15:00,151.75,151.8,151.66,151.66,3992.0,149.9858,150.0352,149.8968,149.8968,3992.0
2024-01-30 15:20:00,151.68,151.71,151.6,151.63,11212.0,149.9166,149.9462,149.8375,149.8672,11212.0
2024-01-30 15:25:00,151.63,151.72,151.63,151.72,3092.0,149.8672,149.9561,149.8672,149.9561,3092.0
2024-01-30 15:30:00,151.72,151.93,151.66,151.93,29288.0,149.9561,150.1637,149.8968,150.1637,29288.0
2024-01-30 15:35:00,151.87,151.91,151.82,151.86,6784.0,150.1044,150.1439,150.055,150.0945,6784.0
2024-01-30 15:40:00,151.82,151.98,151.76,151.97,13192.0,150.055,150.2131,149.9957,150.2032,13192.0
2024-01-30 15:45:00,151.99,152.07,151.98,152.02,9560.0,150.223,150.3021,150.2131,150.2526,9560.0
2024-01-30 15:50:00,152.03,152.13,151.96,152.04,24920.0,150.2625,150.3614,150.1933,150.2724,24920.0
2024-01-30 15:55:00,152.07,152.27,152.06,152.16,39696.0,150.3021,150.4997,150.2922,150.391,39696.0
2024-01-31 09:30:00,152.25,152.92,152.19,152.23,21156.0,150.48,151.1422,150.4207,150.4602,21156.0
2024-01-31 09:35:00,152.18,152.49,152.18,152.49,3000.0,150.4108,150.7172,150.4108,150.7172,3000.0
2024-01-31 09:40:00,152.54,152.54,152.37,152.37,952.0,150.7666,150.7666,150.5986,150.5986,952.0
2024-01-31 09:45:00,152.3,152.3,152.3,152.3,2760.0,150.5294,150.5294,150.5294,150.5294,2760.0
2024-01-31 09:50:00,152.15,152.15,151.77,151.78,1248.0,150.3811,150.3811,150.0055,150.0154,1248.0
2024-01-31 09:55:00,151.56,151.56,151.22,151.22,4928.0,149.798,149.798,149.4619,149.4619,4928.0
2024-01-31 10:00:00,151.22,151.22,151.22,151.22,0.0,149.4619,149.4619,149.4619,149.4619,0.0
2024-01-31 10:05:00,151.47,151.47,151.44,151.44,2000.0,149.709,149.709,149.6794,149.6794,2000.0
2024-01-31 10:10:00,151.36,151.4,151.35,151.4,800.0,149.6003,149.6398,149.5904,149.6398,800.0
2024-01-31 10:15:00,151.36,151.78,151.36,151.71,26332.0,149.6003,150.0154,149.6003,149.9462,26332.0
2024-01-31 10:20:00,151.82,151.93,151.66,151.66,7100.0,150.055,150.1637,149.8968,149.8968,7100.0
2024-01-31 10:25:00,151.86,151.86,151.73,151.73,2504.0,150.0945,150.0945,149.966,149.966,2504.0
2024-01-31 10:30:00,151.72,151.72,151.5,151.51,4872.0,149.9561,149.9561,149.7387,149.7486,4872.0
2024-01-31 10:35:00,151.41,151.41,151.23,151.37,3340.0,149.6497,149.6497,149.4718,149.6102,3340.0
2024-01-31 10:40:00,151.4,151.4,151.4,151.4,996.0,149.6398,149.6398,149.6398,149.6398,996.0
2024-01-31 10:45:00,151.31,151.31,151.2,151.2,800.0,149.5509,149.5509,149.4422,149.4422,800.0
2024-01-31 10:50:00,151.34,151.34,151.34,151.34,400.0,149.5805,149.5805,149.5805,149.5805,400.0
2024-01-31 10:55:00,151.34,151.34,151.34,151.34,0.0,149.5805,149.5805,149.5805,149.5805,0.0
2024-01-31 11:00:00,151.31,151.35,151.31,151.35,1200.0,149.5509,149.5904,149.5509,149.5904,1200.0
2024-01-31 11:05:00,151.44,151.45,151.26,151.3,7236.0,149.6794,149.6893,149.5015,149.541,7236.0
2024-01-31 11:10:00,151.22,151.32,151.17,151.28,2480.0,149.4619,149.5608,149.4125,149.5212,2480.0
2024-01-31 11:15:00,151.29,151.42,151.28,151.32,6824.0,149.5311,149.6596,149.5212,149.5608,6824.0
2024-01-31 11:20:00,151.4,151.66,151.4,151.6,6000.0,149.6398,149.8968,149.6398,149.8375,6000.0
2024-01-31 11:25:00,151.63,151.79,151.63,151.79,6388.0,149.8672,150.0253,149.8672,150.0253,6388.0
2024-01-31 11:30:00,151.79,151.82,151.64,151.64,3220.0,150.0253,150.055,149.8771,149.8771,3220.0
2024-01-31 11:35:00,151.69,151.69,151.65,151.65,1020.0,149.9265,149.9265,149.8869,149.8869,1020.0
2024-01-31 11:40:00,151.69,151.69,151.55,151.68,3252.0,149.9265,149.9265,149.7881,149.9166,3252.0
2024-01-31 11:45:00,151.69,151.78,151.65,151.75,9984.0,149.9265,150.0154,149.8869,149.9858,9984.0
2024-01-31 11:50:00,151.75,151.75,151.56,151.57,6692.0,149.9858,149.9858,149.798,149.8079,6692.0
2024-01-31 11:55:00,151.66,151.66,151.58,151.66,2920.0,149.8968,149.8968,149.8178,149.8968,2920.0
2024-01-31 12:00:00,151.77,151.98,151.77,151.93,3472.0,150.0055,150.2131,150.0055,150.1637,3472.0
2024-01-31 12:05:00,152.09,152.09,151.98,152.01,3540.0,150.3218,150.3218,150.2131,150.2428,3540.0
2024-01-31 12:10:00,152.0,152.07,152.0,152.07,1600.0,150.2329,150.3021,150.2329,150.3021,1600.0
2024-01-31 12:15:00,152.05,152.23,152.05,152.23,7152.0,150.2823,150.4602,150.2823,150.4602,7152.0
2024-01-31 12:20:00,152.25,152.25,152.18,152.2,2796.0,150.48,150.48,150.4108,150.4305,2796.0
2024-01-31 12:25:00,152.28,152.39,152.23,152.39,5600.0,150.5096,150.6183,150.4602,150.6183,5600.0
2024-01-31 12:30:00,152.36,152.42,152.23,152.24,4016.0,150.5887,150.648,150.4602,150.4701,4016.0
2024-01-31 12:35:00,152.17,152.2,152.04,152.08,11968.0,150.4009,150.4305,150.2724,150.3119,11968.0
2024-01-31 12:40:00,152.01,152.06,151.97,152.06,4144.0,150.2428,150.2922,150.2032,150.2922,4144.0
2024-01-31 12:45:00,152.11,152.12,152.08,152.11,3244.0,150.3416,150.3515,150.3119,150.3416,3244.0
2024-01-31 12:50:00,152.14,152.17,152.02,152.12,11412.0,150.3712,150.4009,150.2526,150.3515,11412.0
2024-01-31 12:55:00,152.09,152.26,152.09,152.24,9952.0,150.3218,150.4898,150.3218,150.4701,9952.0
2024-01-31 13:00:00,152.19,152.32,152.16,152.25,3600.0,150.4207,150.5491,150.391,150.48,3600.0
2024-01-31 13:05:00,152.3,152.33,152.25,152.25,2400.0,150.5294,150.559,150.48,150.48,2400.0
2024-01-31 13:10:00,152.25,152.25,152.25,152.25,0.0,150.48,150.48,150.48,150.48,0.0
2024-01-31 13:15:00,152.24,152.25,152.24,152.25,800.0,150.4701,150.48,150.4701,150.48,800.0
2024-01-31 13:20:00,152.33,152.36,152.3,152.34,3544.0,150.559,150.5887,150.5294,150.5689,3544.0
2024-01-31 13:25:00,152.35,152.35,152.29,152.29,1620.0,150.5788,150.5788,150.5195,150.5195,1620.0
2024-01-31 13:30:00,152.37,152.39,152.34,152.34,2400.0,150.5986,150.6183,150.5689,150.5689,2400.0
2024-01-31 13:35:00,152.3,152.3,152.13,152.13,1600.0,150.5294,150.5294,150.3614,150.3614,1600.0
2024-01-31 13:40:00,152.09,152.1,152.09,152.1,800.0,150.3218,150.3317,150.3218,150.3317,800.0
2024-01-31 13:45:00,152.1,152.23,152.1,152.22,2048.0,150.3317,150.4602,150.3317,150.4503,2048.0
2024-01-31 13:50:00,152.25,152.31,152.23,152.28,4400.0,150.48,150.5393,150.4602,150.5096,4400.0
2024-01-31 13:55:00,152.26,152.33,152.25,152.31,6436.0,150.4898,150.559,150.48,150.5393,6436.0
2024-01-31 14:00:00,152.33,152.38,151.94,151.99,24364.0,150.559,150.6085,150.1736,150.223,24364.0
2024-01-31 14:05:00,152.12,152.31,151.96,152.15,9560.0,150.3515,150.5393,150.1933,150.3811,9560.0
2024-01-31 14:10:00,152.1,152.1,151.99,152.01,1600.0,150.3317,150.3317,150.223,150.2428,1600.0
2024-01-31 14:15:00,151.93,151.95,151.78,151.78,5200.0,150.1637,150.1835,150.0154,150.0154,5200.0
2024-01-31 14:20:00,151.76,151.76,151.69,151.69,800.0,149.9957,149.9957,149.9265,149.9265,800.0
2024-01-31 14:25:00,151.69,151.69,151.69,151.69,0.0,149.9265,149.9265,149.9265,149.9265,0.0
2024-01-31 14:30:00,151.81,152.02,151.67,151.94,7076.0,150.0451,150.2526,149.9067,150.1736,7076.0
2024-01-31 14:35:00,151.94,152.27,151.9,152.27,3200.0,150.1736,150.4997,150.134,150.4997,3200.0
2024-01-31 14:40:00,152.29,152.32,152.29,152.32,1880.0,150.5195,150.5491,150.5195,150.5491,1880.0
2024-01-31 14:45:00,152.5,152.5,152.3,152.37,1964.0,150.7271,150.7271,150.5294,150.5986,1964.0
2024-01-31 14:50:00,151.98,151.98,151.53,151.54,2088.0,150.2131,150.2131,149.7683,149.7782,2088.0
2024-01-31 14:55:00,151.75,151.89,151.75,151.78,5504.0,149.9858,150.1241,149.9858,150.0154,5504.0
2024-01-31 15:00:00,151.61,151.61,151.0,151.19,3200.0,149.8474,149.8474,149.2445,149.4323,3200.0
2024-01-31 15:05:00,150.99,151.12,150.74,150.97,21620.0,149.2346,149.3631,148.9875,149.2148,21620.0
2024-01-31 15:10:00,151.12,151.12,150.91,150.92,3328.0,149.3631,149.3631,149.1555,149.1654,3328.0
2024-01-31 15:15:00,150.96,150.96,150.68,150.68,2000.0,149.205,149.205,148.9282,148.9282,2000.0
2024-01-31 15:20:00,150.79,150.91,150.79,150.85,2900.0,149.0369,149.1555,149.0369,149.0962,2900.0
2024-01-31 15:25:00,150.62,150.72,150.62,150.72,1064.0,148.8689,148.9678,148.8689,148.9678,1064.0
2024-01-31 15:30:00,150.65,150.65,150.54,150.54,1600.0,148.8986,148.8986,148.7898,148.7898,1600.0
2024-01-31 15:35:00,150.54,150.7,150.48,150.66,5672.0,148.7898,148.948,148.7305,148.9084,5672.0
2024-01-31 15:40:00,150.72,150.8,150.7,150.75,8232.0,148.9678,149.0468,148.948,148.9974,8232.0
2024-01-31 15:45:00,150.75,150.9,150.75,150.9,10800.0,148.9974,149.1457,148.9974,149.1457,10800.0
2024-01-31 15:50:00,151.07,151.07,150.7,151.06,57816.0,149.3137,149.3137,148.948,149.3038,57816.0
2024-01-31 15:55:00,151.13,151.4,151.13,151.14,90032.0,149.373,149.6398,149.373,149.3829,90032.0
2024-02-01 09:30:00,151.69,152.42,151.44,151.84,31096.0,149.9265,150.648,149.6794,150.0747,31096.0
2024-02-01 09:35:00,151.87,151.87,151.45,151.87,2000.0,150.1044,150.1044,149.6893,150.1044,2000.0
2024-02-01 09:40:00,151.36,151.99,151.36,151.78,3880.0,149.6003,150.223,149.6003,150.0154,3880.0
2024-02-01 09:45:00,151.69,151.86,151.2,151.5,5688.0,149.9265,150.0945,149.4422,149.7387,5688.0
2024-02-01 09:50:00,151.46,151.84,151.46,151.7,3120.0,149.6991,150.0747,149.6991,149.9364,3120.0
2024-02-01 09:55:00,151.54,151.77,151.19,151.19,6800.0,149.7782,150.0055,149.4323,149.4323,6800.0
2024-02-01 10:00:00,151.38,151.45,151.04,151.23,9372.0,149.6201,149.6893,149.284,149.4718,9372.0
2024-02-01 10:05:00,151.16,151.28,150.96,151.27,5776.0,149.4026,149.5212,149.205,149.5114,5776.0
2024-02-01 10:10:00,151.72,152.04,151.61,152.04,6400.0,149.9561,150.2724,149.8474,150.2724,6400.0
2024-02-01 10:15:00,152.04,152.04,151.79,151.8,800.0,150.2724,150.2724,150.0253,150.0352,800.0
2024-02-01 10:20:00,151.88,151.88,151.79,151.79,1600.0,150.1143,150.1143,150.0253,150.0253,1600.0
2024-02-01 10:25:00,151.73,152.34,151.73,152.33,4000.0,149.966,150.5689,149.966,150.559,4000.0
2024-02-01 10:30:00,152.35,152.76,152.35,152.75,5128.0,150.5788,150.984,150.5788,150.9742,5128.0
2024-02-01 10:35:00,152.83,152.85,152.68,152.71,4800.0,151.0532,151.073,150.905,150.9346,4800.0
2024-02-01 10:40:00,152.8,152.98,152.76,152.98,5320.0,151.0236,151.2015,150.984,151.2015,5320.0
2024-02-01 10:45:00,152.89,152.89,152.53,152.53,1608.0,151.1125,151.1125,150.7567,150.7567,1608.0
2024-02-01 10:50:00,152.65,152.72,152.37,152.4,4676.0,150.8753,150.9445,150.5986,150.6282,4676.0
2024-02-01 10:55:00,152.52,152.52,152.42,152.44,17348.0,150.7468,150.7468,150.648,150.6678,17348.0
2024-02-01 11:00:00,152.41,152.42,152.37,152.37,4400.0,150.6381,150.648,150.5986,150.5986,4400.0
2024-02-01 11:05:00,152.31,152.52,152.31,152.39,2400.0,150.5393,150.7468,150.5393,150.6183,2400.0
2024-02-01 11:10:00,152.15,152.33,152.15,152.33,800.0,150.3811,150.559,150.3811,150.559,800.0
2024-02-01 11:15:00,152.31,152.38,152.29,152.29,2800.0,150.5393,150.6085,150.5195,150.5195,2800.0
2024-02-01 11:20:00,152.29,152.29,152.29,152.29,0.0,150.5195,150.5195,150.5195,150.5195,0.0
2024-02-01 11:25:00,152.46,152.5,152.41,152.49,5332.0,150.6875,150.7271,150.6381,150.7172,5332.0
2024-02-01 11:30:00,152.51,152.59,152.51,152.59,2000.0,150.7369,150.816,150.7369,150.816,2000.0
2024-02-01 11:35:00,152.69,152.91,152.59,152.91,2480.0,150.9148,151.1323,150.816,151.1323,2480.0
2024-02-01 11:40:00,152.83,152.91,152.73,152.82,2828.0,151.0532,151.1323,150.9544,151.0433,2828.0
2024-02-01 11:45:00,152.66,152.75,152.66,152.71,4400.0,150.8852,150.9742,150.8852,150.9346,4400.0
2024-02-01 11:50:00,152.82,152.93,152.82,152.93,3944.0,151.0433,151.1521,151.0433,151.1521,3944.0
2024-02-01 11:55:00,152.96,152.99,152.92,152.92,2400.0,151.1817,151.2114,151.1422,151.1422,2400.0
2024-02-01 12:00:00,153.06,153.06,153.06,153.06,400.0,151.2805,151.2805,151.2805,151.2805,400.0
2024-02-01 12:05:00,153.5,153.75,153.5,153.54,5004.0,151.7154,151.9625,151.7154,151.755,5004.0
2024-02-01 12:10:00,153.4,153.4,153.3,153.3,2196.0,151.6166,151.6166,151.5178,151.5178,2196.0
2024-02-01 12:15:00,153.15,153.15,153.04,153.06,3768.0,151.3695,151.3695,151.2608,151.2805,3768.0
2024-02-01 12:20:00,153.07,153.32,152.97,153.29,11200.0,151.2904,151.5375,151.1916,151.5079,11200.0
2024-02-01 12:25:00,153.14,153.14,153.14,153.14,400.0,151.3596,151.3596,151.3596,151.3596,400.0
2024-02-01 12:30:00,153.17,153.17,153.01,153.08,2000.0,151.3893,151.3893,151.2311,151.3003,2000.0
2024-02-01 12:35:00,153.04,153.37,153.03,153.36,5600.0,151.2608,151.5869,151.2509,151.5771,5600.0
2024-02-01 12:40:00,153.33,153.49,153.33,153.49,1600.0,151.5474,151.7055,151.5474,151.7055,1600.0
2024-02-01 12:45:00,153.5,153.5,153.5,153.5,492.0,151.7154,151.7154,151.7154,151.7154,492.0
2024-02-01 12:50:00,153.56,153.64,153.56,153.64,3200.0,151.7747,151.8538,151.7747,151.8538,3200.0
2024-02-01 12:55:00,153.7,153.7,153.44,153.44,2548.0,151.9131,151.9131,151.6561,151.6561,2548.0
2024-02-01 13:00:00,153.58,153.64,153.44,153.44,4000.0,151.7945,151.8538,151.6561,151.6561,4000.0
2024-02-01 13:05:00,153.29,153.37,153.26,153.32,9744.0,151.5079,151.5869,151.4782,151.5375,9744.0
2024-02-01 13:10:00,153.41,153.53,153.41,153.53,5600.0,151.6265,151.7451,151.6265,151.7451,5600.0
2024-02-01 13:15:00,153.5,153.5,153.43,153.43,1600.0,151.7154,151.7154,151.6462,151.6462,1600.0
2024-02-01 13:20:00,153.38,153.59,153.38,153.59,2800.0,151.5968,151.8044,151.5968,151.8044,2800.0
2024-02-01 13:25:00,153.59,153.61,153.54,153.55,3200.0,151.8044,151.8242,151.755,151.7649,3200.0
2024-02-01 13:30:00,153.66,153.73,153.64,153.7,3424.0,151.8736,151.9428,151.8538,151.9131,3424.0
2024-02-01 13:35:00,153.6,153.61,153.38,153.42,5200.0,151.8143,151.8242,151.5968,151.6364,5200.0
2024-02-01 13:40:00,153.44,153.45,153.36,153.41,2316.0,151.6561,151.666,151.5771,151.6265,2316.0
2024-02-01 13:45:00,153.43,153.54,153.43,153.52,2000.0,151.6462,151.755,151.6462,151.7352,2000.0
2024-02-01 13:50:00,153.52,153.52,153.52,153.52,0.0,151.7352,151.7352,151.7352,151.7352,0.0
2024-02-01 13:55:00,153.51,153.6,153.51,153.6,1200.0,151.7253,151.8143,151.7253,151.8143,1200.0
2024-02-01 14:00:00,153.64,153.74,153.61,153.74,4100.0,151.8538,151.9526,151.8242,151.9526,4100.0
2024-02-01 14:05:00,153.61,153.77,153.61,153.77,9052.0,151.8242,151.9823,151.8242,151.9823,9052.0
2024-02-01 14:10:00,153.74,153.79,153.74,153.79,800.0,151.9526,152.0021,151.9526,152.0021,800.0
2024-02-01 14:15:00,153.64,153.64,153.64,153.64,880.0,151.8538,151.8538,151.8538,151.8538,880.0
2024-02-01 14:20:00,153.7,153.75,153.7,153.75,3600.0,151.9131,151.9625,151.9131,151.9625,3600.0
2024-02-01 14:25:00,153.75,153.85,153.75,153.85,1600.0,151.9625,152.0614,151.9625,152.0614,1600.0
2024-02-01 14:30:00,153.91,153.91,153.91,153.91,400.0,152.1207,152.1207,152.1207,152.1207,400.0
2024-02-01 14:35:00,153.86,154.03,153.86,154.03,1200.0,152.0712,152.2393,152.0712,152.2393,1200.0
2024-02-01 14:40:00,153.98,154.09,153.98,154.09,3040.0,152.1899,152.2986,152.1899,152.2986,3040.0
2024-02-01 14:45:00,154.1,154.23,154.05,154.07,1868.0,152.3085,152.4369,152.259,152.2788,1868.0
2024-02-01 14:50:00,154.05,154.06,154.0,154.0,4804.0,152.259,152.2689,152.2096,152.2096,4804.0
2024-02-01 14:55:00,154.04,154.08,153.97,154.07,3200.0,152.2492,152.2887,152.18,152.2788,3200.0
2024-02-01 15:00:00,154.2,154.4,154.15,154.4,6400.0,152.4073,152.605,152.3579,152.605,6400.0
2024-02-01 15:05:00,154.37,154.56,154.29,154.56,8596.0,152.5753,152.7631,152.4962,152.7631,8596.0
2024-02-01 15:10:00,154.43,154.51,154.4,154.47,12008.0,152.6346,152.7137,152.605,152.6742,12008.0
2024-02-01 15:15:00,154.48,154.6,154.47,154.6,2800.0,152.684,152.8026,152.6742,152.8026,2800.0
2024-02-01 15:20:00,154.54,154.54,154.4,154.42,4484.0,152.7433,152.7433,152.605,152.6247,4484.0
2024-02-01 15:25:00,154.51,154.55,154.37,154.37,5532.0,152.7137,152.7532,152.5753,152.5753,5532.0
2024-02-01 15:30:00,154.37,154.39,154.34,154.39,3456.0,152.5753,152.5951,152.5457,152.5951,3456.0
2024-02-01 15:35:00,154.46,154.56,154.41,154.47,7388.0,152.6643,152.7631,152.6149,152.6742,7388.0
2024-02-01 15:40:00,154.53,154.54,154.38,154.43,26172.0,152.7335,152.7433,152.5852,152.6346,26172.0
2024-02-01 15:45:00,154.43,154.58,154.33,154.38,76632.0,152.6346,152.7829,152.5358,152.5852,76632.0
2024-02-01 15:50:00,154.37,154.37,154.04,154.04,12480.0,152.5753,152.5753,152.2492,152.2492,12480.0
2024-02-01 15:55:00,154.14,154.41,154.13,154.38,30236.0,152.348,152.6149,152.3381,152.5852,30236.0
2024-02-02 09:30:00,154.08,154.08,154.08,154.08,22116.0,152.2887,152.2887,152.2887,152.2887,22116.0
2024-02-02 09:35:00,153.61,153.61,153.04,153.26,2400.0,151.8242,151.8242,151.2608,151.4782,2400.0
2024-02-02 09:40:00,153.32,153.61,153.32,153.61,1200.0,151.5375,151.8242,151.5375,151.8242,1200.0
2024-02-02 09:45:00,153.52,153.83,153.52,153.83,1224.0,151.7352,152.0416,151.7352,152.0416,1224.0
2024-02-02 09:50:00,153.69,154.39,153.69,154.21,36700.0,151.9032,152.5951,151.9032,152.4172,36700.0
2024-02-02 09:55:00,153.96,153.97,153.96,153.97,2600.0,152.1701,152.18,152.1701,152.18,2600.0
2024-02-02 10:00:00,153.5,153.88,153.5,153.85,1200.0,151.7154,152.091,151.7154,152.0614,1200.0
2024-02-02 10:05:00,153.66,153.66,153.2,153.2,1600.0,151.8736,151.8736,151.4189,151.4189,1600.0
2024-02-02 10:10:00,153.21,153.4,153.17,153.4,4000.0,151.4288,151.6166,151.3893,151.6166,4000.0
2024-02-02 10:15:00,153.33,153.33,153.02,153.22,5372.0,151.5474,151.5474,151.241,151.4387,5372.0
2024-02-02 10:20:00,153.19,153.43,153.13,153.43,2296.0,151.409,151.6462,151.3497,151.6462,2296.0
2024-02-02 10:25:00,153.21,153.43,153.21,153.43,1444.0,151.4288,151.6462,151.4288,151.6462,1444.0
2024-02-02 10:30:00,153.32,153.32,152.99,153.13,4820.0,151.5375,151.5375,151.2114,151.3497,4820.0
2024-02-02 10:35:00,153.19,153.19,153.16,153.16,1200.0,151.409,151.409,151.3794,151.3794,1200.0
2024-02-02 10:40:00,153.29,153.58,153.19,153.58,2400.0,151.5079,151.7945,151.409,151.7945,2400.0
2024-02-02 10:45:00,153.59,153.68,153.59,153.68,1200.0,151.8044,151.8933,151.8044,151.8933,1200.0
2024-02-02 10:50:00,153.58,153.66,153.56,153.66,2840.0,151.7945,151.8736,151.7747,151.8736,2840.0
2024-02-02 10:55:00,153.57,153.66,153.42,153.66,2000.0,151.7846,151.8736,151.6364,151.8736,2000.0
2024-02-02 11:00:00,153.75,153.87,153.49,153.64,4800.0,151.9625,152.0811,151.7055,151.8538,4800.0
2024-02-02 11:05:00,153.68,153.68,153.45,153.45,800.0,151.8933,151.8933,151.666,151.666,800.0
2024-02-02 11:10:00,153.32,153.72,153.32,153.72,3088.0,151.5375,151.9329,151.5375,151.9329,3088.0
2024-02-02 11:15:00,153.72,153.72,153.59,153.62,2492.0,151.9329,151.9329,151.8044,151.834,2492.0
2024-02-02 11:20:00,153.49,153.78,153.48,153.78,6308.0,151.7055,151.9922,151.6957,151.9922,6308.0
2024-02-02 11:25:00,153.78,153.99,153.78,153.99,4196.0,151.9922,152.1997,151.9922,152.1997,4196.0
2024-02-02 11:30:00,154.12,154.24,154.1,154.24,2400.0,152.3282,152.4468,152.3085,152.4468,2400.0
2024-02-02 11:35:00,154.28,154.28,154.28,154.28,800.0,152.4864,152.4864,152.4864,152.4864,800.0
2024-02-02 11:40:00,154.39,154.39,154.39,154.39,400.0,152.5951,152.5951,152.5951,152.5951,400.0
2024-02-02 11:45:00,154.57,154.57,154.57,154.57,800.0,152.773,152.773,152.773,152.773,800.0
2024-02-02 11:50:00,154.58,154.63,154.52,154.52,2400.0,152.7829,152.8323,152.7236,152.7236,2400.0
2024-02-02 11:55:00,154.41,154.41,154.32,154.35,1200.0,152.6149,152.6149,152.5259,152.5555,1200.0
2024-02-02 12:00:00,154.5,154.51,154.43,154.46,4400.0,152.7038,152.7137,152.6346,152.6643,4400.0
2024-02-02 12:05:00,154.39,154.39,154.31,154.31,800.0,152.5951,152.5951,152.516,152.516,800.0
2024-02-02 12:10:00,154.33,154.35,154.25,154.25,8352.0,152.5358,152.5555,152.4567,152.4567,8352.0
2024-02-02 12:15:00,154.18,154.25,154.17,154.17,2000.0,152.3875,152.4567,152.3776,152.3776,2000.0
2024-02-02 12:20:00,154.12,154.12,154.12,154.12,4392.0,152.3282,152.3282,152.3282,152.3282,4392.0
2024-02-02 12:25:00,153.99,154.07,153.99,154.07,800.0,152.1997,152.2788,152.1997,152.2788,800.0
2024-02-02 12:30:00,154.07,154.07,154.07,154.07,0.0,152.2788,152.2788,152.2788,152.2788,0.0
2024-02-02 12:35:00,154.07,154.07,154.07,154.07,0.0,152.2788,152.2788,152.2788,152.2788,0.0
2024-02-02 12:40:00,153.58,153.62,153.58,153.62,1880.0,151.7945,151.834,151.7945,151.834,1880.0
2024-02-02 12:45:00,153.62,153.62,153.62,153.62,0.0,151.834,151.834,151.834,151.834,0.0
2024-02-02 12:50:00,153.62,153.62,153.62,153.62,0.0,151.834,151.834,151.834,151.834,0.0
2024-02-02 12:55:00,153.48,153.48,153.48,153.48,4212.0,151.6957,151.6957,151.6957,151.6957,4212.0
2024-02-02 13:00:00,153.71,153.79,153.71,153.79,1200.0,151.923,152.0021,151.923,152.0021,1200.0
2024-02-02 13:05:00,153.92,153.92,153.64,153.64,800.0,152.1305,152.1305,151.8538,151.8538,800.0
2024-02-02 13:10:00,153.89,153.9,153.89,153.89,1908.0,152.1009,152.1108,152.1009,152.1009,1908.0
2024-02-02 13:15:00,153.88,153.91,153.88,153.91,800.0,152.091,152.1207,152.091,152.1207,800.0
2024-02-02 13:20:00,154.01,154.33,154.0,154.33,14676.0,152.2195,152.5358,152.2096,152.5358,14676.0
2024-02-02 13:25:00,154.16,154.21,154.15,154.21,3488.0,152.3678,152.4172,152.3579,152.4172,3488.0
2024-02-02 13:30:00,154.19,154.2,153.99,153.99,6132.0,152.3974,152.4073,152.1997,152.1997,6132.0
2024-02-02 13:35:00,154.13,154.15,154.13,154.15,2228.0,152.3381,152.3579,152.3381,152.3579,2228.0
2024-02-02 13:40:00,154.24,154.24,154.18,154.21,1600.0,152.4468,152.4468,152.3875,152.4172,1600.0
2024-02-02 13:45:00,154.18,154.18,154.18,154.18,400.0,152.3875,152.3875,152.3875,152.3875,400.0
2024-02-02 13:50:00,154.31,154.34,154.22,154.34,2100.0,152.516,152.5457,152.4271,152.5457,2100.0
2024-02-02 13:55:00,154.31,154.31,154.28,154.28,1200.0,152.516,152.516,152.4864,152.4864,1200.0
2024-02-02 14:00:00,154.34,154.67,154.33,154.67,2800.0,152.5457,152.8718,152.5358,152.8718,2800.0
2024-02-02 14:05:00,154.53,154.76,154.53,154.76,2648.0,152.7335,152.9608,152.7335,152.9608,2648.0
2024-02-02 14:10:00,154.77,154.88,154.77,154.88,3812.0,152.9707,153.0794,152.9707,153.0794,3812.0
2024-02-02 14:15:00,154.84,154.86,154.79,154.79,1600.0,153.0399,153.0596,152.9904,152.9904,1600.0
2024-02-02 14:20:00,154.77,154.77,154.49,154.49,13108.0,152.9707,152.9707,152.6939,152.6939,13108.0
2024-02-02 14:25:00,154.59,154.6,154.59,154.6,800.0,152.7928,152.8026,152.7928,152.8026,800.0
2024-02-02 14:30:00,154.72,155.0,154.72,154.95,5340.0,152.9212,153.198,152.9212,153.1486,5340.0
2024-02-02 14:35:00,155.0,155.06,154.92,154.92,3600.0,153.198,153.2573,153.1189,153.1189,3600.0
2024-02-02 14:40:00,155.04,155.04,155.04,155.04,400.0,153.2375,153.2375,153.2375,153.2375,400.0
2024-02-02 14:45:00,155.18,155.18,155.13,155.15,1200.0,153.3759,153.3759,153.3265,153.3462,1200.0
2024-02-02 14:50:00,155.17,155.17,155.04,155.16,2444.0,153.366,153.366,153.2375,153.3561,2444.0
2024-02-02 14:55:00,155.12,155.54,155.12,155.43,23916.0,153.3166,153.7317,153.3166,153.623,23916.0
2024-02-02 15:00:00,155.24,155.34,155.2,155.34,1200.0,153.4352,153.534,153.3957,153.534,1200.0
2024-02-02 15:05:00,155.39,155.46,155.36,155.46,1640.0,153.5835,153.6526,153.5538,153.6526,1640.0
2024-02-02 15:10:00,155.46,155.47,155.34,155.36,4048.0,153.6526,153.6625,153.534,153.5538,4048.0
2024-02-02 15:15:00,155.29,155.6,155.21,155.6,8044.0,153.4846,153.791,153.4056,153.791,8044.0
2024-02-02 15:20:00,155.57,155.66,155.29,155.29,10800.0,153.7614,153.8503,153.4846,153.4846,10800.0
2024-02-02 15:25:00,155.29,155.54,155.29,155.48,26672.0,153.4846,153.7317,153.4846,153.6724,26672.0
2024-02-02 15:30:00,155.52,155.6,155.29,155.29,4064.0,153.7119,153.791,153.4846,153.4846,4064.0
2024-02-02 15:35:00,155.24,155.31,155.2,155.2,10532.0,153.4352,153.5044,153.3957,153.3957,10532.0
2024-02-02 15:40:00,155.21,155.26,155.1,155.13,7200.0,153.4056,153.455,153.2968,153.3265,7200.0
2024-02-02 15:45:00,155.12,155.14,154.88,155.08,9176.0,153.3166,153.3364,153.0794,153.2771,9176.0
2024-02-02 15:50:00,155.13,155.19,154.94,155.06,12196.0,153.3265,153.3858,153.1387,153.2573,12196.0
2024-02-02 15:55:00,155.18,155.18,154.75,154.82,32400.0,153.3759,153.3759,152.9509,153.0201,32400.0
2024-02-05 09:30:00,154.22,154.22,153.28,153.28,18184.0,152.4271,152.4271,151.498,151.498,18184.0
2024-02-05 09:35:00,153.63,153.63,153.31,153.31,1600.0,151.8439,151.8439,151.5276,151.5276,1600.0
2024-02-05 09:40:00,154.04,154.27,153.85,153.85,3960.0,152.2492,152.4765,152.0614,152.0614,3960.0
2024-02-05 09:45:00,153.94,154.16,153.93,153.94,2000.0,152.1503,152.3678,152.1404,152.1503,2000.0
2024-02-05 09:50:00,153.97,153.97,153.93,153.93,1200.0,152.18,152.18,152.1404,152.1404,1200.0
2024-02-05 09:55:00,153.9,153.95,153.6,153.62,7432.0,152.1108,152.1602,151.8143,151.834,7432.0
2024-02-05 10:00:00,153.09,153.37,153.07,153.37,5500.0,151.3102,151.5869,151.2904,151.5869,5500.0
2024-02-05 10:05:00,153.17,153.17,152.97,152.97,1200.0,151.3893,151.3893,151.1916,151.1916,1200.0
2024-02-05 10:10:00,152.97,152.97,152.97,152.97,0.0,151.1916,151.1916,151.1916,151.1916,0.0
2024-02-05 10:15:00,153.1,153.1,152.96,152.96,3784.0,151.3201,151.3201,151.1817,151.1817,3784.0
2024-02-05 10:20:00,152.79,153.01,152.79,153.01,892.0,151.0137,151.2311,151.0137,151.2311,892.0
2024-02-05 10:25:00,153.17,153.17,152.95,153.1,1372.0,151.3893,151.3893,151.1718,151.3201,1372.0
2024-02-05 10:30:00,153.18,153.18,153.13,153.13,800.0,151.3992,151.3992,151.3497,151.3497,800.0
2024-02-05 10:35:00,153.07,153.24,153.07,153.24,2400.0,151.2904,151.4585,151.2904,151.4585,2400.0
2024-02-05 10:40:00,153.24,153.24,153.24,153.24,0.0,151.4585,151.4585,151.4585,151.4585,0.0
2024-02-05 10:45:00,153.06,153.07,152.98,152.98,2060.0,151.2805,151.2904,151.2015,151.2015,2060.0
2024-02-05 10:50:00,153.16,153.16,152.97,153.03,4000.0,151.3794,151.3794,151.1916,151.2509,4000.0
2024-02-05 10:55:00,152.98,153.04,152.92,153.04,2480.0,151.2015,151.2608,151.1422,151.2608,2480.0
2024-02-05 11:00:00,152.97,152.97,152.97,152.97,800.0,151.1916,151.1916,151.1916,151.1916,800.0
2024-02-05 11:05:00,153.19,153.37,153.11,153.24,2920.0,151.409,151.5869,151.33,151.4585,2920.0
2024-02-05 11:10:00,153.24,153.24,153.24,153.24,0.0,151.4585,151.4585,151.4585,151.4585,0.0
2024-02-05 11:15:00,153.3,153.3,153.18,153.18,3572.0,151.5178,151.5178,151.3992,151.3992,3572.0
2024-02-05 11:20:00,153.16,153.19,153.16,153.19,800.0,151.3794,151.409,151.3794,151.409,800.0
2024-02-05 11:25:00,153.29,153.33,153.28,153.33,800.0,151.5079,151.5474,151.498,151.5474,800.0
2024-02-05 11:30:00,153.37,153.37,153.33,153.33,800.0,151.5869,151.5869,151.5474,151.5474,800.0
2024-02-05 11:35:00,153.45,153.45,153.45,153.45,800.0,151.666,151.666,151.666,151.666,800.0
2024-02-05 11:40:00,153.4,153.4,153.4,153.4,1184.0,151.6166,151.6166,151.6166,151.6166,1184.0
2024-02-05 11:45:00,153.38,153.46,153.38,153.46,1200.0,151.5968,151.6759,151.5968,151.6759,1200.0
2024-02-05 11:50:00,153.18,153.33,153.07,153.33,2000.0,151.3992,151.5474,151.2904,151.5474,2000.0
2024-02-05 11:55:00,153.33,153.33,153.33,153.33,0.0,151.5474,151.5474,151.5474,151.5474,0.0
2024-02-05 12:00:00,153.33,153.33,153.33,153.33,0.0,151.5474,151.5474,151.5474,151.5474,0.0
2024-02-05 12:05:00,153.2,153.22,153.2,153.22,1200.0,151.4189,151.4387,151.4189,151.4387,1200.0
2024-02-05 12:10:00,153.31,153.31,153.3,153.3,800.0,151.5276,151.5276,151.5178,151.5178,800.0
2024-02-05 12:15:00,153.4,153.43,153.4,153.43,800.0,151.6166,151.6462,151.6166,151.6462,800.0
2024-02-05 12:20:00,153.32,153.49,153.32,153.46,3668.0,151.5375,151.7055,151.5375,151.6759,3668.0
2024-02-05 12:25:00,153.61,153.71,153.61,153.71,1200.0,151.8242,151.923,151.8242,151.923,1200.0
2024-02-05 12:30:00,153.69,153.75,153.56,153.6,3200.0,151.9032,151.9625,151.7747,151.8143,3200.0
2024-02-05 12:35:00,153.66,153.76,153.66,153.75,1800.0,151.8736,151.9724,151.8736,151.9625,1800.0
2024-02-05 12:40:00,153.51,153.51,153.51,153.51,400.0,151.7253,151.7253,151.7253,151.7253,400.0
2024-02-05 12:45:00,153.33,153.33,153.33,153.33,400.0,151.5474,151.5474,151.5474,151.5474,400.0
2024-02-05 12:50:00,153.46,153.5,153.31,153.43,7148.0,151.6759,151.7154,151.5276,151.6462,7148.0
2024-02-05 12:55:00,153.42,153.49,153.42,153.49,3932.0,151.6364,151.7055,151.6364,151.7055,3932.0
2024-02-05 13:00:00,153.45,153.56,153.43,153.43,2248.0,151.666,151.7747,151.6462,151.6462,2248.0
2024-02-05 13:05:00,153.44,153.52,153.44,153.44,2580.0,151.6561,151.7352,151.6561,151.6561,2580.0
2024-02-05 13:10:00,153.64,153.91,153.52,153.91,3928.0,151.8538,152.1207,151.7352,152.1207,3928.0
2024-02-05 13:15:00,153.62,153.62,153.35,153.35,2000.0,151.834,151.834,151.5672,151.5672,2000.0
2024-02-05 13:20:00,153.35,153.35,153.35,153.35,0.0,151.5672,151.5672,151.5672,151.5672,0.0
2024-02-05 13:25:00,153.37,153.38,153.37,153.37,1200.0,151.5869,151.5968,151.5869,151.5869,1200.0
2024-02-05 13:30:00,153.37,153.37,153.37,153.37,0.0,151.5869,151.5869,151.5869,151.5869,0.0
2024-02-05 13:35:00,153.47,153.51,153.47,153.51,1468.0,151.6858,151.7253,151.6858,151.7253,1468.0
2024-02-05 13:40:00,153.51,153.51,153.51,153.51,0.0,151.7253,151.7253,151.7253,151.7253,0.0
2024-02-05 13:45:00,153.5,153.5,153.37,153.45,4512.0,151.7154,151.7154,151.5869,151.666,4512.0
2024-02-05 13:50:00,153.39,153.39,153.36,153.36,800.0,151.6067,151.6067,151.5771,151.5771,800.0
2024-02-05 13:55:00,153.4,153.4,153.33,153.37,2800.0,151.6166,151.6166,151.5474,151.5869,2800.0
2024-02-05 14:00:00,153.3,153.3,153.3,153.3,616.0,151.5178,151.5178,151.5178,151.5178,616.0
2024-02-05 14:05:00,153.32,153.37,153.28,153.34,2800.0,151.5375,151.5869,151.498,151.5573,2800.0
2024-02-05 14:10:00,153.36,153.36,153.2,153.23,13036.0,151.5771,151.5771,151.4189,151.4486,13036.0
2024-02-05 14:15:00,153.25,153.25,153.06,153.08,4840.0,151.4683,151.4683,151.2805,151.3003,4840.0
2024-02-05 14:20:00,153.12,153.25,153.08,153.25,3844.0,151.3398,151.4683,151.3003,151.4683,3844.0
2024-02-05 14:25:00,153.2,153.21,153.2,153.21,1200.0,151.4189,151.4288,151.4189,151.4288,1200.0
2024-02-05 14:30:00,153.31,153.38,153.25,153.27,5392.0,151.5276,151.5968,151.4683,151.4881,5392.0
2024-02-05 14:35:00,153.43,153.45,153.39,153.39,1200.0,151.6462,151.666,151.6067,151.6067,1200.0
2024-02-05 14:40:00,153.32,153.36,153.32,153.33,1600.0,151.5375,151.5771,151.5375,151.5474,1600.0
2024-02-05 14:45:00,153.45,153.5,153.45,153.5,800.0,151.666,151.7154,151.666,151.7154,800.0
2024-02-05 14:50:00,153.49,153.53,153.43,153.53,4852.0,151.7055,151.7451,151.6462,151.7451,4852.0
2024-02-05 14:55:00,153.53,153.63,153.53,153.63,7792.0,151.7451,151.8439,151.7451,151.8439,7792.0
2024-02-05 15:00:00,153.6,153.77,153.6,153.77,5368.0,151.8143,151.9823,151.8143,151.9823,5368.0
2024-02-05 15:05:00,153.49,153.57,153.48,153.57,3240.0,151.7055,151.7846,151.6957,151.7846,3240.0
2024-02-05 15:10:00,153.52,153.52,153.47,153.47,800.0,151.7352,151.7352,151.6858,151.6858,800.0
2024-02-05 15:15:00,153.44,153.45,153.37,153.45,2000.0,151.6561,151.666,151.5869,151.666,2000.0
2024-02-05 15:20:00,153.51,153.55,153.48,153.55,4852.0,151.7253,151.7649,151.6957,151.7649,4852.0
2024-02-05 15:25:00,153.67,154.24,153.66,154.23,25796.0,151.8835,152.4468,151.8736,152.4369,25796.0
2024-02-05 15:30:00,154.1,154.17,153.89,153.98,6324.0,152.3085,152.3776,152.1009,152.1899,6324.0
2024-02-05 15:35:00,154.08,154.08,154.01,154.01,2332.0,152.2887,152.2887,152.2195,152.2195,2332.0
2024-02-05 15:40:00,153.92,153.97,153.87,153.87,4568.0,152.1305,152.18,152.0811,152.0811,4568.0
2024-02-05 15:45:00,153.94,154.11,153.93,154.11,2000.0,152.1503,152.3183,152.1404,152.3183,2000.0
2024-02-05 15:50:00,154.05,154.05,153.69,153.69,5444.0,152.259,152.259,151.9032,151.9032,5444.0
2024-02-05 15:55:00,153.83,154.1,153.8,153.87,47776.0,152.0416,152.3085,152.0119,152.0811,47776.0
2024-02-06 09:30:00,154.5,154.86,154.14,154.25,14596.0,152.7038,153.0596,152.348,152.4567,14596.0
2024-02-06 09:35:00,154.74,154.74,154.28,154.7,2776.0,152.941,152.941,152.4864,152.9015,2776.0
2024-02-06 09:40:00,154.46,154.62,154.15,154.52,3600.0,152.6643,152.8224,152.3579,152.7236,3600.0
2024-02-06 09:45:00,154.56,154.57,154.55,154.56,2000.0,152.7631,152.773,152.7532,152.7631,2000.0
2024-02-06 09:50:00,154.43,154.48,154.31,154.31,9300.0,152.6346,152.684,152.516,152.516,9300.0
2024-02-06 09:55:00,154.47,154.47,154.32,154.4,4400.0,152.6742,152.6742,152.5259,152.605,4400.0
2024-02-06 10:00:00,154.4,154.81,154.31,154.69,22676.0,152.605,153.0102,152.516,152.8916,22676.0
2024-02-06 10:05:00,154.8,154.86,154.33,154.33,12452.0,153.0003,153.0596,152.5358,152.5358,12452.0
2024-02-06 10:10:00,154.45,154.45,154.2,154.2,6000.0,152.6544,152.6544,152.4073,152.4073,6000.0
2024-02-06 10:15:00,154.32,154.62,154.16,154.62,6964.0,152.5259,152.8224,152.3678,152.8224,6964.0
2024-02-06 10:20:00,154.45,154.45,154.31,154.33,2800.0,152.6544,152.6544,152.516,152.5358,2800.0
2024-02-06 10:25:00,154.24,154.47,154.24,154.47,2208.0,152.4468,152.6742,152.4468,152.6742,2208.0
2024-02-06 10:30:00,154.42,154.45,154.42,154.45,2000.0,152.6247,152.6544,152.6247,152.6544,2000.0
2024-02-06 10:35:00,154.56,154.6,154.52,154.6,2800.0,152.7631,152.8026,152.7236,152.8026,2800.0
2024-02-06 10:40:00,154.57,154.6,154.57,154.6,1600.0,152.773,152.8026,152.773,152.8026,1600.0
2024-02-06 10:45:00,154.65,154.76,154.65,154.68,3600.0,152.8521,152.9608,152.8521,152.8817,3600.0
2024-02-06 10:50:00,154.65,154.69,154.65,154.69,800.0,152.8521,152.8916,152.8521,152.8916,800.0
2024-02-06 10:55:00,154.77,154.83,154.77,154.8,2800.0,152.9707,153.03,152.9707,153.0003,2800.0
2024-02-06 11:00:00,154.88,154.88,154.84,154.84,2400.0,153.0794,153.0794,153.0399,153.0399,2400.0
2024-02-06 11:05:00,154.87,154.96,154.87,154.92,3200.0,153.0695,153.1585,153.0695,153.1189,3200.0
2024-02-06 11:10:00,154.86,154.98,154.8,154.8,4800.0,153.0596,153.1782,153.0003,153.0003,4800.0
2024-02-06 11:15:00,154.82,154.85,154.78,154.78,3952.0,153.0201,153.0497,152.9806,152.9806,3952.0
2024-02-06 11:20:00,154.64,154.64,154.64,154.64,400.0,152.8422,152.8422,152.8422,152.8422,400.0
2024-02-06 11:25:00,154.75,154.75,154.65,154.74,2000.0,152.9509,152.9509,152.8521,152.941,2000.0
2024-02-06 11:30:00,154.57,154.57,154.54,154.54,1200.0,152.773,152.773,152.7433,152.7433,1200.0
2024-02-06 11:35:00,154.54,154.54,154.54,154.54,0.0,152.7433,152.7433,152.7433,152.7433,0.0
2024-02-06 11:40:00,154.54,154.54,154.54,154.54,0.0,152.7433,152.7433,152.7433,152.7433,0.0
2024-02-06 11:45:00,154.38,154.42,154.38,154.42,816.0,152.5852,152.6247,152.5852,152.6247,816.0
2024-02-06 11:50:00,154.41,154.41,154.41,154.41,400.0,152.6149,152.6149,152.6149,152.6149,400.0
2024-02-06 11:55:00,154.42,154.42,154.41,154.42,400.0,152.6247,152.6247,152.6149,152.6247,400.0
2024-02-06 12:00:00,154.38,154.38,154.29,154.29,2360.0,152.5852,152.5852,152.4962,152.4962,2360.0
2024-02-06 12:05:00,154.3,154.43,154.3,154.37,2000.0,152.5061,152.6346,152.5061,152.5753,2000.0
2024-02-06 12:10:00,154.35,154.38,154.35,154.38,800.0,152.5555,152.5852,152.5555,152.5852,800.0
2024-02-06 12:15:00,154.39,154.42,154.35,154.42,2800.0,152.5951,152.6247,152.5555,152.6247,2800.0
2024-02-06 12:20:00,154.35,154.35,154.12,154.12,6560.0,152.5555,152.5555,152.3282,152.3282,6560.0
2024-02-06 12:25:00,154.24,154.32,154.12,154.21,2800.0,152.4468,152.5259,152.3282,152.4172,2800.0
2024-02-06 12:30:00,154.34,154.42,154.28,154.42,2400.0,152.5457,152.6247,152.4864,152.6247,2400.0
2024-02-06 12:35:00,154.42,154.42,154.29,154.36,1600.0,152.6247,152.6247,152.4962,152.5654,1600.0
2024-02-06 12:40:00,154.31,154.37,154.31,154.33,1200.0,152.516,152.5753,152.516,152.5358,1200.0
2024-02-06 12:45:00,154.33,154.33,154.33,154.33,0.0,152.5358,152.5358,152.5358,152.5358,0.0
2024-02-06 12:50:00,154.32,154.32,153.99,154.12,8000.0,152.5259,152.5259,152.1997,152.3282,8000.0
2024-02-06 12:55:00,154.17,154.19,154.13,154.19,5856.0,152.3776,152.3974,152.3381,152.3974,5856.0
2024-02-06 13:00:00,154.15,154.18,154.15,154.18,1200.0,152.3579,152.3875,152.3579,152.3875,1200.0
2024-02-06 13:05:00,154.33,154.33,154.25,154.25,800.0,152.5358,152.5358,152.4567,152.4567,800.0
2024-02-06 13:10:00,154.25,154.25,154.25,154.25,400.0,152.4567,152.4567,152.4567,152.4567,400.0
2024-02-06 13:15:00,154.25,154.25,154.25,154.25,0.0,152.4567,152.4567,152.4567,152.4567,0.0
2024-02-06 13:20:00,154.17,154.19,154.17,154.19,1604.0,152.3776,152.3974,152.3776,152.3974,1604.0
2024-02-06 13:25:00,154.27,154.27,154.27,154.27,800.0,152.4765,152.4765,152.4765,152.4765,800.0
2024-02-06 13:30:00,154.27,154.27,154.27,154.27,0.0,152.4765,152.4765,152.4765,152.4765,0.0
2024-02-06 13:35:00,154.42,154.42,154.34,154.34,800.0,152.6247,152.6247,152.5457,152.5457,800.0
2024-02-06 13:40:00,154.39,154.39,154.39,154.39,800.0,152.5951,152.5951,152.5951,152.5951,800.0
2024-02-06 13:45:00,154.39,154.39,154.39,154.39,0.0,152.5951,152.5951,152.5951,152.5951,0.0
2024-02-06 13:50:00,154.34,154.34,154.23,154.23,800.0,152.5457,152.5457,152.4369,152.4369,800.0
2024-02-06 13:55:00,154.23,154.23,154.23,154.23,0.0,152.4369,152.4369,152.4369,152.4369,0.0
2024-02-06 14:00:00,154.16,154.16,154.15,154.15,1200.0,152.3678,152.3678,152.3579,152.3579,1200.0
2024-02-06 14:05:00,154.01,154.01,154.0,154.0,800.0,152.2195,152.2195,152.2096,152.2096,800.0
2024-02-06 14:10:00,153.79,153.79,153.72,153.72,2400.0,152.0021,152.0021,151.9329,151.9329,2400.0
2024-02-06 14:15:00,153.65,153.88,153.62,153.88,7200.0,151.8637,152.091,151.834,152.091,7200.0
2024-02-06 14:20:00,153.83,153.86,153.83,153.86,800.0,152.0416,152.0712,152.0416,152.0712,800.0
2024-02-06 14:25:00,153.86,153.86,153.86,153.86,0.0,152.0712,152.0712,152.0712,152.0712,0.0
2024-02-06 14:30:00,153.89,153.99,153.89,153.99,1788.0,152.1009,152.1997,152.1009,152.1997,1788.0
2024-02-06 14:35:00,153.99,153.99,153.99,153.99,0.0,152.1997,152.1997,152.1997,152.1997,0.0
2024-02-06 14:40:00,153.88,153.93,153.88,153.9,1212.0,152.091,152.1404,152.091,152.1108,1212.0
2024-02-06 14:45:00,153.88,153.89,153.88,153.89,800.0,152.091,152.1009,152.091,152.1009,800.0
2024-02-06 14:50:00,153.89,153.89,153.89,153.89,400.0,152.1009,152.1009,152.1009,152.1009,400.0
2024-02-06 14:55:00,153.96,153.97,153.96,153.97,1804.0,152.1701,152.18,152.1701,152.18,1804.0
2024-02-06 15:00:00,153.97,153.97,153.97,153.97,0.0,152.18,152.18,152.18,152.18,0.0
2024-02-06 15:05:00,154.06,154.18,154.06,154.18,2628.0,152.2689,152.3875,152.2689,152.3875,2628.0
2024-02-06 15:10:00,154.22,154.22,154.22,154.22,4520.0,152.4271,152.4271,152.4271,152.4271,4520.0
2024-02-06 15:15:00,154.22,154.22,154.22,154.22,0.0,152.4271,152.4271,152.4271,152.4271,0.0
2024-02-06 15:20:00,154.18,154.18,154.05,154.05,1200.0,152.3875,152.3875,152.259,152.259,1200.0
2024-02-06 15:25:00,154.0,154.16,154.0,154.16,6400.0,152.2096,152.3678,152.2096,152.3678,6400.0
2024-02-06 15:30:00,154.1,154.1,154.01,154.01,800.0,152.3085,152.3085,152.2195,152.2195,800.0
2024-02-06 15:35:00,154.01,154.07,153.94,154.07,9600.0,152.2195,152.2788,152.1503,152.2788,9600.0
2024-02-06 15:40:00,154.05,154.14,154.04,154.09,6000.0,152.259,152.348,152.2492,152.2986,6000.0
2024-02-06 15:45:00,154.05,154.21,154.04,154.21,6800.0,152.259,152.4172,152.2492,152.4172,6800.0
2024-02-06 15:50:00,154.15,154.3,154.05,154.21,42788.0,152.3579,152.5061,152.259,152.4172,42788.0
2024-02-06 15:55:00,154.08,154.44,154.08,154.43,30108.0,152.2887,152.6445,152.2887,152.6346,30108.0
2024-02-07 09:30:00,155.53,155.53,155.2,155.21,23624.0,153.7218,153.7218,153.3957,153.4056,23624.0
2024-02-07 09:35:00,155.2,155.2,155.2,155.2,400.0,153.3957,153.3957,153.3957,153.3957,400.0
2024-02-07 09:40:00,155.19,155.34,155.15,155.21,6000.0,153.3858,153.534,153.3462,153.4056,6000.0
2024-02-07 09:45:00,155.17,155.47,155.17,155.4,4800.0,153.366,153.6625,153.366,153.5933,4800.0
2024-02-07 09:50:00,155.36,155.37,155.36,155.37,1200.0,153.5538,153.5637,153.5538,153.5637,1200.0
2024-02-07 09:55:00,155.22,155.47,155.2,155.47,2000.0,153.4154,153.6625,153.3957,153.6625,2000.0
2024-02-07 10:00:00,155.5,155.83,155.48,155.83,6756.0,153.6922,154.0183,153.6724,154.0183,6756.0
2024-02-07 10:05:00,155.73,155.8,155.68,155.8,1600.0,153.9195,153.9887,153.8701,153.9887,1600.0
2024-02-07 10:10:00,155.8,156.34,155.8,156.12,16700.0,153.9887,154.5224,153.9887,154.305,16700.0
2024-02-07 10:15:00,156.2,156.5,156.12,156.38,5000.0,154.384,154.6806,154.305,154.5619,5000.0
2024-02-07 10:20:00,156.38,156.38,156.25,156.38,3200.0,154.5619,154.5619,154.4335,154.5619,3200.0
2024-02-07 10:25:00,156.38,156.49,156.2,156.49,7488.0,154.5619,154.6707,154.384,154.6707,7488.0
2024-02-07 10:30:00,156.38,156.52,156.31,156.31,3200.0,154.5619,154.7003,154.4928,154.4928,3200.0
2024-02-07 10:35:00,156.4,156.4,156.39,156.4,800.0,154.5817,154.5817,154.5718,154.5817,800.0
2024-02-07 10:40:00,156.5,156.5,156.37,156.47,1600.0,154.6806,154.6806,154.5521,154.6509,1600.0
2024-02-07 10:45:00,156.51,156.54,156.41,156.41,2800.0,154.6904,154.7201,154.5916,154.5916,2800.0
2024-02-07 10:50:00,156.45,156.45,156.29,156.29,2000.0,154.6311,154.6311,154.473,154.473,2000.0
2024-02-07 10:55:00,156.31,156.4,156.31,156.32,2356.0,154.4928,154.5817,154.4928,154.5026,2356.0
2024-02-07 11:00:00,156.21,156.25,156.17,156.24,2000.0,154.3939,154.4335,154.3544,154.4236,2000.0
2024-02-07 11:05:00,156.13,156.25,156.13,156.25,1600.0,154.3149,154.4335,154.3149,154.4335,1600.0
2024-02-07 11:10:00,156.38,156.44,156.35,156.35,2800.0,154.5619,154.6213,154.5323,154.5323,2800.0
2024-02-07 11:15:00,156.29,156.37,156.29,156.34,2400.0,154.473,154.5521,154.473,154.5224,2400.0
2024-02-07 11:20:00,156.26,156.27,156.12,156.12,1680.0,154.4433,154.4532,154.305,154.305,1680.0
2024-02-07 11:25:00,156.27,156.37,156.23,156.23,2524.0,154.4532,154.5521,154.4137,154.4137,2524.0
2024-02-07 11:30:00,156.3,156.3,156.3,156.3,400.0,154.4829,154.4829,154.4829,154.4829,400.0
2024-02-07 11:35:00,156.34,156.34,156.34,156.34,400.0,154.5224,154.5224,154.5224,154.5224,400.0
2024-02-07 11:40:00,156.25,156.4,156.25,156.33,2800.0,154.4335,154.5817,154.4335,154.5125,2800.0
2024-02-07 11:45:00,156.33,156.33,156.28,156.3,2000.0,154.5125,154.5125,154.4631,154.4829,2000.0
2024-02-07 11:50:00,156.29,156.33,156.29,156.33,1200.0,154.473,154.5125,154.473,154.5125,1200.0
2024-02-07 11:55:00,156.27,156.36,156.27,156.29,1200.0,154.4532,154.5422,154.4532,154.473,1200.0
2024-02-07 12:00:00,156.37,156.37,156.36,156.36,1660.0,154.5521,154.5521,154.5422,154.5422,1660.0
2024-02-07 12:05:00,156.44,156.5,156.44,156.45,1920.0,154.6213,154.6806,154.6213,154.6311,1920.0
2024-02-07 12:10:00,156.37,156.37,156.3,156.31,3000.0,154.5521,154.5521,154.4829,154.4928,3000.0
2024-02-07 12:15:00,156.34,156.34,156.34,156.34,400.0,154.5224,154.5224,154.5224,154.5224,400.0
2024-02-07 12:20:00,156.36,156.37,156.3,156.3,1200.0,154.5422,154.5521,154.4829,154.4829,1200.0
2024-02-07 12:25:00,156.41,156.41,156.23,156.23,1168.0,154.5916,154.5916,154.4137,154.4137,1168.0
2024-02-07 12:30:00,156.29,156.29,156.13,156.14,2000.0,154.473,154.473,154.3149,154.3247,2000.0
2024-02-07 12:35:00,156.19,156.19,156.19,156.19,400.0,154.3742,154.3742,154.3742,154.3742,400.0
2024-02-07 12:40:00,156.07,156.15,156.07,156.15,800.0,154.2556,154.3346,154.2556,154.3346,800.0
2024-02-07 12:45:00,156.22,156.22,156.18,156.18,1028.0,154.4038,154.4038,154.3643,154.3643,1028.0
2024-02-07 12:50:00,156.16,156.16,156.13,156.14,1788.0,154.3445,154.3445,154.3149,154.3247,1788.0
2024-02-07 12:55:00,156.09,156.09,156.09,156.09,1200.0,154.2753,154.2753,154.2753,154.2753,1200.0
2024-02-07 13:00:00,156.08,156.14,156.03,156.06,2800.0,154.2654,154.3247,154.216,154.2457,2800.0
2024-02-07 13:05:00,156.06,156.06,156.06,156.06,0.0,154.2457,154.2457,154.2457,154.2457,0.0
2024-02-07 13:10:00,155.97,155.97,155.97,155.97,800.0,154.1567,154.1567,154.1567,154.1567,800.0
2024-02-07 13:15:00,155.98,156.04,155.98,156.04,3328.0,154.1666,154.2259,154.1666,154.2259,3328.0
2024-02-07 13:20:00,155.94,155.94,155.9,155.9,1656.0,154.1271,154.1271,154.0875,154.0875,1656.0
2024-02-07 13:25:00,155.89,155.93,155.89,155.91,2584.0,154.0776,154.1172,154.0776,154.0974,2584.0
2024-02-07 13:30:00,155.91,155.93,155.91,155.93,800.0,154.0974,154.1172,154.0974,154.1172,800.0
2024-02-07 13:35:00,155.93,155.93,155.93,155.93,0.0,154.1172,154.1172,154.1172,154.1172,0.0
2024-02-07 13:40:00,155.72,155.81,155.72,155.81,1600.0,153.9096,153.9986,153.9096,153.9986,1600.0
2024-02-07 13:45:00,155.81,155.81,155.81,155.81,0.0,153.9986,153.9986,153.9986,153.9986,0.0
2024-02-07 13:50:00,155.71,155.79,155.71,155.71,2000.0,153.8997,153.9788,153.8997,153.8997,2000.0
2024-02-07 13:55:00,155.68,155.68,155.68,155.68,1600.0,153.8701,153.8701,153.8701,153.8701,1600.0
2024-02-07 14:00:00,155.73,155.94,155.73,155.94,2800.0,153.9195,154.1271,153.9195,154.1271,2800.0
2024-02-07 14:05:00,155.92,155.98,155.92,155.98,1700.0,154.1073,154.1666,154.1073,154.1666,1700.0
2024-02-07 14:10:00,155.94,155.95,155.87,155.87,800.0,154.1271,154.1369,154.0579,154.0579,800.0
2024-02-07 14:15:00,155.93,156.0,155.93,156.0,800.0,154.1172,154.1864,154.1172,154.1864,800.0
2024-02-07 14:20:00,156.07,156.07,155.91,155.91,1944.0,154.2556,154.2556,154.0974,154.0974,1944.0
2024-02-07 14:25:00,155.89,155.93,155.89,155.93,840.0,154.0776,154.1172,154.0776,154.1172,840.0
2024-02-07 14:30:00,155.92,155.99,155.92,155.99,1600.0,154.1073,154.1765,154.1073,154.1765,1600.0
2024-02-07 14:35:00,155.95,156.04,155.95,156.04,2000.0,154.1369,154.2259,154.1369,154.2259,2000.0
2024-02-07 14:40:00,156.06,156.12,156.05,156.12,1200.0,154.2457,154.305,154.2358,154.305,1200.0
2024-02-07 14:45:00,156.17,156.17,156.15,156.15,800.0,154.3544,154.3544,154.3346,154.3346,800.0
2024-02-07 14:50:00,156.15,156.18,156.11,156.18,1200.0,154.3346,154.3643,154.2951,154.3643,1200.0
2024-02-07 14:55:00,156.17,156.23,156.03,156.03,7172.0,154.3544,154.4137,154.216,154.216,7172.0
2024-02-07 15:00:00,156.1,156.1,156.04,156.04,6800.0,154.2852,154.2852,154.2259,154.2259,6800.0
2024-02-07 15:05:00,156.1,156.1,156.02,156.03,2000.0,154.2852,154.2852,154.2061,154.216,2000.0
2024-02-07 15:10:00,156.02,156.02,155.81,155.81,1200.0,154.2061,154.2061,153.9986,153.9986,1200.0
2024-02-07 15:15:00,155.86,155.97,155.84,155.97,6556.0,154.048,154.1567,154.0282,154.1567,6556.0
2024-02-07 15:20:00,155.93,156.03,155.92,156.03,5200.0,154.1172,154.216,154.1073,154.216,5200.0
2024-02-07 15:25:00,155.95,155.95,155.87,155.87,1200.0,154.1369,154.1369,154.0579,154.0579,1200.0
2024-02-07 15:30:00,155.82,155.82,155.82,155.82,400.0,154.0085,154.0085,154.0085,154.0085,400.0
2024-02-07 15:35:00,155.77,155.8,155.74,155.74,2800.0,153.959,153.9887,153.9294,153.9294,2800.0
2024-02-07 15:40:00,155.75,155.76,155.56,155.56,4704.0,153.9393,153.9492,153.7515,153.7515,4704.0
2024-02-07 15:45:00,155.56,155.68,155.53,155.63,16296.0,153.7515,153.8701,153.7218,153.8207,16296.0
2024-02-07 15:50:00,155.63,155.69,155.55,155.56,13564.0,153.8207,153.88,153.7416,153.7515,13564.0
2024-02-07 15:55:00,155.44,155.54,155.38,155.41,24224.0,153.6329,153.7317,153.5736,153.6032,24224.0
2024-02-08 09:30:00,155.13,155.13,154.98,155.09,9440.0,153.3265,153.3265,153.1782,153.2869,9440.0
2024-02-08 09:35:00,155.23,155.23,155.23,155.23,400.0,153.4253,153.4253,153.4253,153.4253,400.0
2024-02-08 09:40:00,155.46,155.46,155.37,155.37,1200.0,153.6526,153.6526,153.5637,153.5637,1200.0
2024-02-08 09:45:00,155.49,155.49,155.49,155.49,400.0,153.6823,153.6823,153.6823,153.6823,400.0
2024-02-08 09:50:00,155.38,155.44,155.33,155.33,1200.0,153.5736,153.6329,153.5242,153.5242,1200.0
2024-02-08 09:55:00,155.07,155.27,155.07,155.07,3812.0,153.2672,153.4649,153.2672,153.2672,3812.0
2024-02-08 10:00:00,154.88,154.88,154.88,154.88,400.0,153.0794,153.0794,153.0794,153.0794,400.0
2024-02-08 10:05:00,154.78,154.78,154.78,154.78,800.0,152.9806,152.9806,152.9806,152.9806,800.0
2024-02-08 10:10:00,154.57,154.76,154.5,154.5,2400.0,152.773,152.9608,152.7038,152.7038,2400.0
2024-02-08 10:15:00,154.51,154.52,154.37,154.52,1600.0,152.7137,152.7236,152.5753,152.7236,1600.0
2024-02-08 10:20:00,154.5,154.62,154.43,154.62,5280.0,152.7038,152.8224,152.6346,152.8224,5280.0
2024-02-08 10:25:00,154.62,154.62,154.62,154.62,0.0,152.8224,152.8224,152.8224,152.8224,0.0
2024-02-08 10:30:00,154.71,154.71,154.57,154.57,1200.0,152.9114,152.9114,152.773,152.773,1200.0
2024-02-08 10:35:00,154.6,154.6,154.52,154.52,800.0,152.8026,152.8026,152.7236,152.7236,800.0
2024-02-08 10:40:00,154.43,154.51,154.43,154.51,800.0,152.6346,152.7137,152.6346,152.7137,800.0
2024-02-08 10:45:00,154.41,154.41,154.41,154.41,400.0,152.6149,152.6149,152.6149,152.6149,400.0
2024-02-08 10:50:00,154.58,154.64,154.51,154.63,3648.0,152.7829,152.8422,152.7137,152.8323,3648.0
2024-02-08 10:55:00,154.55,154.7,154.54,154.69,3200.0,152.7532,152.9015,152.7433,152.8916,3200.0
2024-02-08 11:00:00,154.85,154.85,154.78,154.78,1200.0,153.0497,153.0497,152.9806,152.9806,1200.0
2024-02-08 11:05:00,154.79,154.89,154.79,154.89,944.0,152.9904,153.0893,152.9904,153.0893,944.0
2024-02-08 11:10:00,154.68,154.76,154.68,154.75,1600.0,152.8817,152.9608,152.8817,152.9509,1600.0
2024-02-08 11:15:00,154.75,154.75,154.75,154.75,0.0,152.9509,152.9509,152.9509,152.9509,0.0
2024-02-08 11:20:00,154.71,154.87,154.71,154.78,1600.0,152.9114,153.0695,152.9114,152.9806,1600.0
2024-02-08 11:25:00,154.87,154.91,154.66,154.8,3948.0,153.0695,153.109,152.8619,153.0003,3948.0
2024-02-08 11:30:00,154.68,154.88,154.68,154.88,800.0,152.8817,153.0794,152.8817,153.0794,800.0
2024-02-08 11:35:00,154.71,154.79,154.69,154.69,2720.0,152.9114,152.9904,152.8916,152.8916,2720.0
2024-02-08 11:40:00,154.7,154.72,154.63,154.68,2000.0,152.9015,152.9212,152.8323,152.8817,2000.0
2024-02-08 11:45:00,154.72,154.72,154.7,154.7,1600.0,152.9212,152.9212,152.9015,152.9015,1600.0
2024-02-08 11:50:00,154.71,154.74,154.58,154.62,20400.0,152.9114,152.941,152.7829,152.8224,20400.0
2024-02-08 11:55:00,154.55,154.64,154.55,154.57,8000.0,152.7532,152.8422,152.7532,152.773,8000.0
2024-02-08 12:00:00,154.56,154.69,154.48,154.69,3320.0,152.7631,152.8916,152.684,152.8916,3320.0
2024-02-08 12:05:00,154.6,154.68,154.6,154.64,1600.0,152.8026,152.8817,152.8026,152.8422,1600.0
2024-02-08 12:10:00,154.66,154.66,154.66,154.66,800.0,152.8619,152.8619,152.8619,152.8619,800.0
2024-02-08 12:15:00,154.71,154.71,154.64,154.68,1200.0,152.9114,152.9114,152.8422,152.8817,1200.0
2024-02-08 12:20:00,154.62,154.66,154.6,154.6,1200.0,152.8224,152.8619,152.8026,152.8026,1200.0
2024-02-08 12:25:00,154.72,154.72,154.72,154.72,400.0,152.9212,152.9212,152.9212,152.9212,400.0
2024-02-08 12:30:00,154.61,154.64,154.6,154.64,1624.0,152.8125,152.8422,152.8026,152.8422,1624.0
2024-02-08 12:35:00,154.68,154.68,154.62,154.62,2400.0,152.8817,152.8817,152.8224,152.8224,2400.0
2024-02-08 12:40:00,154.58,154.59,154.58,154.59,1260.0,152.7829,152.7928,152.7829,152.7928,1260.0
2024-02-08 12:45:00,154.59,154.59,154.59,154.59,0.0,152.7928,152.7928,152.7928,152.7928,0.0
2024-02-08 12:50:00,154.62,154.62,154.62,154.62,400.0,152.8224,152.8224,152.8224,152.8224,400.0
2024-02-08 12:55:00,154.65,154.65,154.6,154.6,1600.0,152.8521,152.8521,152.8026,152.8026,1600.0
2024-02-08 13:00:00,154.64,154.71,154.64,154.66,6244.0,152.8422,152.9114,152.8422,152.8619,6244.0
2024-02-08 13:05:00,154.59,154.66,154.56,154.61,2800.0,152.7928,152.8619,152.7631,152.8125,2800.0
2024-02-08 13:10:00,154.63,154.67,154.62,154.67,2504.0,152.8323,152.8718,152.8224,152.8718,2504.0
2024-02-08 13:15:00,154.6,154.65,154.6,154.65,2332.0,152.8026,152.8521,152.8026,152.8521,2332.0
2024-02-08 13:20:00,154.66,154.69,154.66,154.69,800.0,152.8619,152.8916,152.8619,152.8916,800.0
2024-02-08 13:25:00,154.6,154.6,154.6,154.6,400.0,152.8026,152.8026,152.8026,152.8026,400.0
2024-02-08 13:30:00,154.66,154.7,154.66,154.7,3228.0,152.8619,152.9015,152.8619,152.9015,3228.0
2024-02-08 13:35:00,154.69,154.7,154.68,154.7,3200.0,152.8916,152.9015,152.8817,152.9015,3200.0
2024-02-08 13:40:00,154.69,154.69,154.59,154.59,1600.0,152.8916,152.8916,152.7928,152.7928,1600.0
2024-02-08 13:45:00,154.6,154.6,154.46,154.56,6360.0,152.8026,152.8026,152.6643,152.7631,6360.0
2024-02-08 13:50:00,154.56,154.57,154.56,154.56,800.0,152.7631,152.773,152.7631,152.7631,800.0
2024-02-08 13:55:00,154.62,154.62,154.62,154.62,800.0,152.8224,152.8224,152.8224,152.8224,800.0
2024-02-08 14:00:00,154.6,154.6,154.6,154.6,1844.0,152.8026,152.8026,152.8026,152.8026,1844.0
2024-02-08 14:05:00,154.56,154.62,154.56,154.58,2480.0,152.7631,152.8224,152.7631,152.7829,2480.0
2024-02-08 14:10:00,154.58,154.58,154.58,154.58,0.0,152.7829,152.7829,152.7829,152.7829,0.0
2024-02-08 14:15:00,154.61,154.63,154.57,154.57,2800.0,152.8125,152.8323,152.773,152.773,2800.0
2024-02-08 14:20:00,154.63,154.7,154.5,154.51,14768.0,152.8323,152.9015,152.7038,152.7137,14768.0
2024-02-08 14:25:00,154.51,154.51,154.51,154.51,0.0,152.7137,152.7137,152.7137,152.7137,0.0
2024-02-08 14:30:00,154.52,154.52,154.47,154.47,800.0,152.7236,152.7236,152.6742,152.6742,800.0
2024-02-08 14:35:00,154.52,154.52,154.47,154.52,1200.0,152.7236,152.7236,152.6742,152.7236,1200.0
2024-02-08 14:40:00,154.51,154.57,154.51,154.57,1248.0,152.7137,152.773,152.7137,152.773,1248.0
2024-02-08 14:45:00,154.54,154.54,154.46,154.46,800.0,152.7433,152.7433,152.6643,152.6643,800.0
2024-02-08 14:50:00,154.57,154.62,154.56,154.62,1600.0,152.773,152.8224,152.7631,152.8224,1600.0
2024-02-08 14:55:00,154.54,154.54,154.51,154.51,2192.0,152.7433,152.7433,152.7137,152.7137,2192.0
2024-02-08 15:00:00,154.47,154.48,154.47,154.48,800.0,152.6742,152.684,152.6742,152.684,800.0
2024-02-08 15:05:00,154.38,154.38,154.33,154.34,1200.0,152.5852,152.5852,152.5358,152.5457,1200.0
2024-02-08 15:10:00,154.35,154.35,154.33,154.33,800.0,152.5555,152.5555,152.5358,152.5358,800.0
2024-02-08 15:15:00,154.4,154.4,154.34,154.34,800.0,152.605,152.605,152.5457,152.5457,800.0
2024-02-08 15:20:00,154.41,154.46,154.41,154.42,2140.0,152.6149,152.6643,152.6149,152.6247,2140.0
2024-02-08 15:25:00,154.39,154.45,154.34,154.45,22820.0,152.5951,152.6544,152.5457,152.6544,22820.0
2024-02-08 15:30:00,154.27,154.28,154.05,154.09,14576.0,152.4765,152.4864,152.259,152.2986,14576.0
2024-02-08 15:35:00,153.99,154.2,153.99,154.18,6132.0,152.1997,152.4073,152.1997,152.3875,6132.0
2024-02-08 15:40:00,154.15,154.24,154.1,154.22,10956.0,152.3579,152.4468,152.3085,152.4271,10956.0
2024-02-08 15:45:00,154.21,154.27,154.14,154.21,6944.0,152.4172,152.4765,152.348,152.4172,6944.0
2024-02-08 15:50:00,154.27,154.27,154.15,154.19,10460.0,152.4765,152.4765,152.3579,152.3974,10460.0
2024-02-08 15:55:00,154.21,154.35,154.16,154.29,54144.0,152.4172,152.5555,152.3678,152.4962,54144.0
2024-02-09 09:30:00,154.73,154.73,154.73,154.73,14888.0,152.9311,152.9311,152.9311,152.9311,14888.0
2024-02-09 09:35:00,154.5,154.5,153.52,153.52,4576.0,152.7038,152.7038,151.7352,151.7352,4576.0
2024-02-09 09:40:00,153.77,154.09,153.76,154.07,5608.0,151.9823,152.2986,151.9724,152.2788,5608.0
2024-02-09 09:45:00,153.79,153.97,153.79,153.97,800.0,152.0021,152.18,152.0021,152.18,800.0
2024-02-09 09:50:00,153.66,153.69,153.66,153.69,800.0,151.8736,151.9032,151.8736,151.9032,800.0
2024-02-09 09:55:00,153.79,154.01,153.79,154.0,2800.0,152.0021,152.2195,152.0021,152.2096,2800.0
2024-02-09 10:00:00,154.0,154.13,154.0,154.13,2000.0,152.2096,152.3381,152.2096,152.3381,2000.0
2024-02-09 10:05:00,154.0,154.36,154.0,154.24,3208.0,152.2096,152.5654,152.2096,152.4468,3208.0
2024-02-09 10:10:00,154.28,154.31,154.1,154.25,9800.0,152.4864,152.516,152.3085,152.4567,9800.0
2024-02-09 10:15:00,154.2,154.35,154.12,154.28,5988.0,152.4073,152.5555,152.3282,152.4864,5988.0
2024-02-09 10:20:00,154.24,154.38,154.24,154.38,800.0,152.4468,152.5852,152.4468,152.5852,800.0
2024-02-09 10:25:00,154.38,154.54,154.17,154.17,2632.0,152.5852,152.7433,152.3776,152.3776,2632.0
2024-02-09 10:30:00,154.25,154.31,154.24,154.31,800.0,152.4567,152.516,152.4468,152.516,800.0
2024-02-09 10:35:00,154.37,154.5,154.37,154.44,1600.0,152.5753,152.7038,152.5753,152.6445,1600.0
2024-02-09 10:40:00,154.39,154.39,154.39,154.39,400.0,152.5951,152.5951,152.5951,152.5951,400.0
2024-02-09 10:45:00,154.36,154.36,154.16,154.16,1800.0,152.5654,152.5654,152.3678,152.3678,1800.0
2024-02-09 10:50:00,154.2,154.21,154.15,154.21,3312.0,152.4073,152.4172,152.3579,152.4172,3312.0
2024-02-09 10:55:00,154.14,154.18,154.14,154.18,1600.0,152.348,152.3875,152.348,152.3875,1600.0
2024-02-09 11:00:00,154.25,154.25,154.25,154.25,800.0,152.4567,152.4567,152.4567,152.4567,800.0
2024-02-09 11:05:00,154.39,154.39,154.26,154.33,2000.0,152.5951,152.5951,152.4666,152.5358,2000.0
2024-02-09 11:10:00,154.23,154.45,154.23,154.45,1260.0,152.4369,152.6544,152.4369,152.6544,1260.0
2024-02-09 11:15:00,154.45,154.45,154.45,154.45,0.0,152.6544,152.6544,152.6544,152.6544,0.0
2024-02-09 11:20:00,154.3,154.3,154.3,154.3,400.0,152.5061,152.5061,152.5061,152.5061,400.0
2024-02-09 11:25:00,154.43,154.43,154.43,154.43,400.0,152.6346,152.6346,152.6346,152.6346,400.0
2024-02-09 11:30:00,154.44,154.46,154.44,154.46,1104.0,152.6445,152.6643,152.6445,152.6643,1104.0
2024-02-09 11:35:00,154.33,154.33,154.33,154.33,400.0,152.5358,152.5358,152.5358,152.5358,400.0
2024-02-09 11:40:00,154.33,154.33,154.33,154.33,0.0,152.5358,152.5358,152.5358,152.5358,0.0
2024-02-09 11:45:00,154.32,154.42,154.32,154.42,1600.0,152.5259,152.6247,152.5259,152.6247,1600.0
2024-02-09 11:50:00,154.46,154.46,154.42,154.42,1600.0,152.6643,152.6643,152.6247,152.6247,1600.0
2024-02-09 11:55:00,154.45,154.45,154.45,154.45,400.0,152.6544,152.6544,152.6544,152.6544,400.0
2024-02-09 12:00:00,154.45,154.45,154.45,154.45,0.0,152.6544,152.6544,152.6544,152.6544,0.0
2024-02-09 12:05:00,154.46,154.46,154.46,154.46,800.0,152.6643,152.6643,152.6643,152.6643,800.0
2024-02-09 12:10:00,154.69,154.69,154.69,154.69,400.0,152.8916,152.8916,152.8916,152.8916,400.0
2024-02-09 12:15:00,154.58,154.58,154.53,154.53,2000.0,152.7829,152.7829,152.7335,152.7335,2000.0
2024-02-09 12:20:00,154.65,154.65,154.6,154.6,916.0,152.8521,152.8521,152.8026,152.8026,916.0
2024-02-09 12:25:00,154.68,154.71,154.62,154.71,3068.0,152.8817,152.9114,152.8224,152.9114,3068.0
2024-02-09 12:30:00,154.64,154.66,154.59,154.6,7600.0,152.8422,152.8619,152.7928,152.8026,7600.0
2024-02-09 12:35:00,154.57,154.61,154.46,154.46,4800.0,152.773,152.8125,152.6643,152.6643,4800.0
2024-02-09 12:40:00,154.46,154.47,154.46,154.46,3600.0,152.6643,152.6742,152.6643,152.6643,3600.0
2024-02-09 12:45:00,154.46,154.56,154.43,154.52,6576.0,152.6643,152.7631,152.6346,152.7236,6576.0
2024-02-09 12:50:00,154.52,154.52,154.52,154.52,0.0,152.7236,152.7236,152.7236,152.7236,0.0
2024-02-09 12:55:00,154.46,154.5,154.46,154.5,2724.0,152.6643,152.7038,152.6643,152.7038,2724.0
2024-02-09 13:00:00,154.56,154.56,154.5,154.51,4264.0,152.7631,152.7631,152.7038,152.7137,4264.0
2024-02-09 13:05:00,154.51,154.6,154.51,154.6,1200.0,152.7137,152.8026,152.7137,152.8026,1200.0
2024-02-09 13:10:00,154.85,154.85,154.71,154.72,1600.0,153.0497,153.0497,152.9114,152.9212,1600.0
2024-02-09 13:15:00,154.72,154.72,154.72,154.72,0.0,152.9212,152.9212,152.9212,152.9212,0.0
2024-02-09 13:20:00,154.74,154.85,154.74,154.79,1600.0,152.941,153.0497,152.941,152.9904,1600.0
2024-02-09 13:25:00,154.74,154.75,154.72,154.75,4900.0,152.941,152.9509,152.9212,152.9509,4900.0
2024-02-09 13:30:00,154.7,154.76,154.69,154.7,3020.0,152.9015,152.9608,152.8916,152.9015,3020.0
2024-02-09 13:35:00,154.7,154.74,154.7,154.74,1600.0,152.9015,152.941,152.9015,152.941,1600.0
2024-02-09 13:40:00,154.65,154.65,154.64,154.64,800.0,152.8521,152.8521,152.8422,152.8422,800.0
2024-02-09 13:45:00,154.66,154.66,154.62,154.62,3200.0,152.8619,152.8619,152.8224,152.8224,3200.0
2024-02-09 13:50:00,154.72,154.73,154.58,154.65,4112.0,152.9212,152.9311,152.7829,152.8521,4112.0
2024-02-09 13:55:00,154.65,154.65,154.65,154.65,400.0,152.8521,152.8521,152.8521,152.8521,400.0
2024-02-09 14:00:00,154.78,154.85,154.77,154.85,3200.0,152.9806,153.0497,152.9707,153.0497,3200.0
2024-02-09 14:05:00,154.89,154.89,154.85,154.85,1200.0,153.0893,153.0893,153.0497,153.0497,1200.0
2024-02-09 14:10:00,154.79,154.86,154.79,154.86,3140.0,152.9904,153.0596,152.9904,153.0596,3140.0
2024-02-09 14:15:00,154.86,154.86,154.84,154.84,1200.0,153.0596,153.0596,153.0399,153.0399,1200.0
2024-02-09 14:20:00,154.81,154.84,154.81,154.84,800.0,153.0102,153.0399,153.0102,153.0399,800.0
2024-02-09 14:25:00,154.85,154.95,154.85,154.95,2800.0,153.0497,153.1486,153.0497,153.1486,2800.0
2024-02-09 14:30:00,154.97,154.97,154.96,154.97,800.0,153.1683,153.1683,153.1585,153.1683,800.0
2024-02-09 14:35:00,154.94,154.94,154.94,154.94,800.0,153.1387,153.1387,153.1387,153.1387,800.0
2024-02-09 14:40:00,154.95,155.04,154.95,154.95,6748.0,153.1486,153.2375,153.1486,153.1486,6748.0
2024-02-09 14:45:00,154.97,154.97,154.96,154.96,1200.0,153.1683,153.1683,153.1585,153.1585,1200.0
2024-02-09 14:50:00,155.0,155.08,154.96,155.05,3600.0,153.198,153.2771,153.1585,153.2474,3600.0
2024-02-09 14:55:00,155.02,155.02,155.02,155.02,1200.0,153.2178,153.2178,153.2178,153.2178,1200.0
2024-02-09 15:00:00,154.94,154.94,154.94,154.94,400.0,153.1387,153.1387,153.1387,153.1387,400.0
2024-02-09 15:05:00,155.07,155.07,154.97,154.97,6000.0,153.2672,153.2672,153.1683,153.1683,6000.0
2024-02-09 15:10:00,155.0,155.02,155.0,155.0,2192.0,153.198,153.2178,153.198,153.198,2192.0
2024-02-09 15:15:00,155.04,155.07,155.04,155.07,3600.0,153.2375,153.2672,153.2375,153.2672,3600.0
2024-02-09 15:20:00,155.07,155.09,155.02,155.02,2440.0,153.2672,153.2869,153.2178,153.2178,2440.0
2024-02-09 15:25:00,155.05,155.05,154.98,154.99,3200.0,153.2474,153.2474,153.1782,153.1881,3200.0
2024-02-09 15:30:00,154.98,154.99,154.92,154.93,6800.0,153.1782,153.1881,153.1189,153.1288,6800.0
2024-02-09 15:35:00,154.89,154.96,154.89,154.91,7600.0,153.0893,153.1585,153.0893,153.109,7600.0
2024-02-09 15:40:00,154.94,154.94,154.86,154.86,9600.0,153.1387,153.1387,153.0596,153.0596,9600.0
2024-02-09 15:45:00,154.86,154.87,154.81,154.83,8756.0,153.0596,153.0695,153.0102,153.03,8756.0
2024-02-09 15:50:00,154.79,154.8,154.51,154.66,25080.0,152.9904,153.0003,152.7137,152.8619,25080.0
2024-02-09 15:55:00,154.58,154.62,154.46,154.5,35396.0,152.7829,152.8224,152.6643,152.7038,35396.0
2024-02-12 09:30:00,154.25,154.31,154.25,154.31,10584.0,152.4567,152.516,152.4567,152.516,10584.0
2024-02-12 09:35:00,154.31,154.31,154.31,154.31,0.0,152.516,152.516,152.516,152.516,0.0
2024-02-12 09:40:00,154.31,154.31,154.31,154.31,0.0,152.516,152.516,152.516,152.516,0.0
2024-02-12 09:45:00,153.21,153.72,153.2,153.72,3008.0,151.4288,151.9329,151.4189,151.9329,3008.0
2024-02-12 09:50:00,153.25,153.25,153.25,153.25,440.0,151.4683,151.4683,151.4683,151.4683,440.0
2024-02-12 09:55:00,153.26,153.26,152.98,152.98,3560.0,151.4782,151.4782,151.2015,151.2015,3560.0
2024-02-12 10:00:00,152.99,153.16,152.99,153.16,2000.0,151.2114,151.3794,151.2114,151.3794,2000.0
2024-02-12 10:05:00,153.16,153.22,152.98,153.22,2928.0,151.3794,151.4387,151.2015,151.4387,2928.0
2024-02-12 10:10:00,153.35,153.51,153.35,153.51,856.0,151.5672,151.7253,151.5672,151.7253,856.0
2024-02-12 10:15:00,153.48,153.48,153.48,153.48,496.0,151.6957,151.6957,151.6957,151.6957,496.0
2024-02-12 10:20:00,153.63,153.63,153.51,153.52,1872.0,151.8439,151.8439,151.7253,151.7352,1872.0
2024-02-12 10:25:00,153.52,153.59,153.32,153.48,7840.0,151.7352,151.8044,151.5375,151.6957,7840.0
2024-02-12 10:30:00,153.24,153.37,153.1,153.26,3600.0,151.4585,151.5869,151.3201,151.4782,3600.0
2024-02-12 10:35:00,153.2,153.2,153.2,153.2,400.0,151.4189,151.4189,151.4189,151.4189,400.0
2024-02-12 10:40:00,153.17,153.42,153.17,153.42,1600.0,151.3893,151.6364,151.3893,151.6364,1600.0
2024-02-12 10:45:00,153.34,153.34,153.29,153.34,1200.0,151.5573,151.5573,151.5079,151.5573,1200.0
2024-02-12 10:50:00,153.4,153.44,153.4,153.41,2524.0,151.6166,151.6561,151.6166,151.6265,2524.0
2024-02-12 10:55:00,153.46,153.49,153.44,153.47,2852.0,151.6759,151.7055,151.6561,151.6858,2852.0
2024-02-12 11:00:00,153.42,153.44,153.29,153.29,5296.0,151.6364,151.6561,151.5079,151.5079,5296.0
2024-02-12 11:05:00,153.43,153.54,153.35,153.47,7000.0,151.6462,151.755,151.5672,151.6858,7000.0
2024-02-12 11:10:00,153.4,153.44,153.3,153.36,2800.0,151.6166,151.6561,151.5178,151.5771,2800.0
2024-02-12 11:15:00,153.3,153.37,153.29,153.37,2400.0,151.5178,151.5869,151.5079,151.5869,2400.0
2024-02-12 11:20:00,153.54,153.56,153.53,153.53,1376.0,151.755,151.7747,151.7451,151.7451,1376.0
2024-02-12 11:25:00,153.53,153.53,153.53,153.53,0.0,151.7451,151.7451,151.7451,151.7451,0.0
2024-02-12 11:30:00,153.63,153.63,153.63,153.63,400.0,151.8439,151.8439,151.8439,151.8439,400.0
2024-02-12 11:35:00,153.62,153.62,153.62,153.62,400.0,151.834,151.834,151.834,151.834,400.0
2024-02-12 11:40:00,153.62,153.62,153.62,153.62,0.0,151.834,151.834,151.834,151.834,0.0
2024-02-12 11:45:00,153.63,153.63,153.63,153.63,400.0,151.8439,151.8439,151.8439,151.8439,400.0
2024-02-12 11:50:00,153.63,153.65,153.62,153.65,800.0,151.8439,151.8637,151.834,151.8637,800.0
2024-02-12 11:55:00,153.54,153.6,153.48,153.6,1820.0,151.755,151.8143,151.6957,151.8143,1820.0
2024-02-12 12:00:00,153.41,153.49,153.41,153.49,1436.0,151.6265,151.7055,151.6265,151.7055,1436.0
2024-02-12 12:05:00,153.52,153.52,153.5,153.5,800.0,151.7352,151.7352,151.7154,151.7154,800.0
2024-02-12 12:10:00,153.54,153.54,153.54,153.54,600.0,151.755,151.755,151.755,151.755,600.0
2024-02-12 12:15:00,153.6,153.6,153.6,153.6,400.0,151.8143,151.8143,151.8143,151.8143,400.0
2024-02-12 12:20:00,153.52,153.52,153.52,153.52,748.0,151.7352,151.7352,151.7352,151.7352,748.0
2024-02-12 12:25:00,153.5,153.5,153.49,153.49,1200.0,151.7154,151.7154,151.7055,151.7055,1200.0
2024-02-12 12:30:00,153.33,153.33,153.33,153.33,400.0,151.5474,151.5474,151.5474,151.5474,400.0
2024-02-12 12:35:00,153.35,153.44,153.28,153.43,26588.0,151.5672,151.6561,151.498,151.6462,26588.0
2024-02-12 12:40:00,153.42,153.42,153.42,153.42,400.0,151.6364,151.6364,151.6364,151.6364,400.0
2024-02-12 12:45:00,153.39,153.5,153.29,153.5,2000.0,151.6067,151.7154,151.5079,151.7154,2000.0
2024-02-12 12:50:00,153.48,153.48,153.48,153.48,400.0,151.6957,151.6957,151.6957,151.6957,400.0
2024-02-12 12:55:00,153.51,153.51,153.51,153.51,800.0,151.7253,151.7253,151.7253,151.7253,800.0
2024-02-12 13:00:00,153.4,153.5,153.4,153.4,4456.0,151.6166,151.7154,151.6166,151.6166,4456.0
2024-02-12 13:05:00,153.45,153.45,153.41,153.41,2000.0,151.666,151.666,151.6265,151.6265,2000.0
2024-02-12 13:10:00,153.47,153.48,153.32,153.32,6480.0,151.6858,151.6957,151.5375,151.5375,6480.0
2024-02-12 13:15:00,153.39,153.39,153.29,153.38,11816.0,151.6067,151.6067,151.5079,151.5968,11816.0
2024-02-12 13:20:00,153.34,153.35,153.29,153.29,2260.0,151.5573,151.5672,151.5079,151.5079,2260.0
2024-02-12 13:25:00,153.3,153.3,153.22,153.24,3200.0,151.5178,151.5178,151.4387,151.4585,3200.0
2024-02-12 13:30:00,153.24,153.48,153.21,153.48,5488.0,151.4585,151.6957,151.4288,151.6957,5488.0
2024-02-12 13:35:00,153.47,153.56,153.47,153.55,1600.0,151.6858,151.7747,151.6858,151.7649,1600.0
2024-02-12 13:40:00,153.68,153.68,153.48,153.51,4400.0,151.8933,151.8933,151.6957,151.7253,4400.0
2024-02-12 13:45:00,153.67,153.67,153.59,153.66,2440.0,151.8835,151.8835,151.8044,151.8736,2440.0
2024-02-12 13:50:00,153.53,153.85,153.53,153.85,2000.0,151.7451,152.0614,151.7451,152.0614,2000.0
2024-02-12 13:55:00,153.85,153.85,153.85,153.85,0.0,152.0614,152.0614,152.0614,152.0614,0.0
2024-02-12 14:00:00,153.75,153.86,153.75,153.86,3200.0,151.9625,152.0712,151.9625,152.0712,3200.0
2024-02-12 14:05:00,153.86,153.86,153.75,153.75,1600.0,152.0712,152.0712,151.9625,151.9625,1600.0
2024-02-12 14:10:00,153.75,153.75,153.75,153.75,0.0,151.9625,151.9625,151.9625,151.9625,0.0
2024-02-12 14:15:00,153.75,153.75,153.75,153.75,0.0,151.9625,151.9625,151.9625,151.9625,0.0
2024-02-12 14:20:00,153.5,153.82,153.5,153.81,4160.0,151.7154,152.0317,151.7154,152.0218,4160.0
2024-02-12 14:25:00,153.62,153.62,153.62,153.62,400.0,151.834,151.834,151.834,151.834,400.0
2024-02-12 14:30:00,153.62,153.62,153.62,153.62,0.0,151.834,151.834,151.834,151.834,0.0
2024-02-12 14:35:00,153.62,153.62,153.62,153.62,0.0,151.834,151.834,151.834,151.834,0.0
2024-02-12 14:40:00,153.7,153.7,153.65,153.65,1000.0,151.9131,151.9131,151.8637,151.8637,1000.0
2024-02-12 14:45:00,153.62,153.62,153.61,153.61,800.0,151.834,151.834,151.8242,151.8242,800.0
2024-02-12 14:50:00,153.6,153.6,153.58,153.59,1400.0,151.8143,151.8143,151.7945,151.8044,1400.0
2024-02-12 14:55:00,153.75,153.76,153.75,153.75,400.0,151.9625,151.9724,151.9625,151.9625,400.0
2024-02-12 15:00:00,153.76,153.76,153.76,153.76,800.0,151.9724,151.9724,151.9724,151.9724,800.0
2024-02-12 15:05:00,153.79,153.79,153.75,153.75,2000.0,152.0021,152.0021,151.9625,151.9625,2000.0
2024-02-12 15:10:00,153.75,153.79,153.75,153.79,1076.0,151.9625,152.0021,151.9625,152.0021,1076.0
2024-02-12 15:15:00,153.79,153.79,153.79,153.79,0.0,152.0021,152.0021,152.0021,152.0021,0.0
2024-02-12 15:20:00,153.72,153.72,153.72,153.72,400.0,151.9329,151.9329,151.9329,151.9329,400.0
2024-02-12 15:25:00,153.72,153.72,153.72,153.72,400.0,151.9329,151.9329,151.9329,151.9329,400.0
2024-02-12 15:30:00,153.72,153.72,153.72,153.72,0.0,151.9329,151.9329,151.9329,151.9329,0.0
2024-02-12 15:35:00,153.74,153.78,153.67,153.67,2000.0,151.9526,151.9922,151.8835,151.8835,2000.0
2024-02-12 15:40:00,153.71,153.75,153.64,153.75,1628.0,151.923,151.9625,151.8538,151.9625,1628.0
2024-02-12 15:45:00,153.81,153.81,153.76,153.76,2000.0,152.0218,152.0218,151.9724,151.9724,2000.0
2024-02-12 15:50:00,153.72,153.72,153.4,153.49,21684.0,151.9329,151.9329,151.6166,151.7055,21684.0
2024-02-12 15:55:00,153.43,153.51,153.3,153.42,39740.0,151.6462,151.7253,151.5178,151.6364,39740.0
2024-02-13 09:30:00,152.75,152.76,151.55,151.66,28896.0,150.9742,150.984,149.7881,149.8968,28896.0
2024-02-13 09:35:00,152.16,152.16,151.8,151.8,1060.0,150.391,150.391,150.0352,150.0352,1060.0
2024-02-13 09:40:00,151.84,151.84,151.75,151.75,2000.0,150.0747,150.0747,149.9858,149.9858,2000.0
2024-02-13 09:45:00,151.71,151.85,151.55,151.81,5600.0,149.9462,150.0846,149.7881,150.0451,5600.0
2024-02-13 09:50:00,151.6,151.69,151.5,151.69,3600.0,149.8375,149.9265,149.7387,149.9265,3600.0
2024-02-13 09:55:00,151.45,151.45,151.45,151.45,1120.0,149.6893,149.6893,149.6893,149.6893,1120.0
2024-02-13 10:00:00,151.63,151.75,151.63,151.67,2800.0,149.8672,149.9858,149.8672,149.9067,2800.0
2024-02-13 10:05:00,151.46,151.46,151.41,151.41,2760.0,149.6991,149.6991,149.6497,149.6497,2760.0
2024-02-13 10:10:00,151.59,151.84,151.59,151.73,1200.0,149.8276,150.0747,149.8276,149.966,1200.0
2024-02-13 10:15:00,151.62,151.92,151.61,151.92,6496.0,149.8573,150.1538,149.8474,150.1538,6496.0
2024-02-13 10:20:00,151.95,152.14,151.95,152.08,3600.0,150.1835,150.3712,150.1835,150.3119,3600.0
2024-02-13 10:25:00,152.09,152.27,151.98,152.01,17076.0,150.3218,150.4997,150.2131,150.2428,17076.0
2024-02-13 10:30:00,151.98,152.43,151.98,152.37,6000.0,150.2131,150.6579,150.2131,150.5986,6000.0
2024-02-13 10:35:00,152.33,152.35,152.14,152.21,8600.0,150.559,150.5788,150.3712,150.4404,8600.0
2024-02-13 10:40:00,152.21,152.21,152.2,152.2,800.0,150.4404,150.4404,150.4305,150.4305,800.0
2024-02-13 10:45:00,152.53,152.58,152.3,152.32,2804.0,150.7567,150.8061,150.5294,150.5491,2804.0
2024-02-13 10:50:00,152.32,152.32,152.32,152.32,0.0,150.5491,150.5491,150.5491,150.5491,0.0
2024-02-13 10:55:00,152.41,152.42,152.4,152.42,1600.0,150.6381,150.648,150.6282,150.648,1600.0
2024-02-13 11:00:00,152.43,152.43,152.4,152.4,2800.0,150.6579,150.6579,150.6282,150.6282,2800.0
2024-02-13 11:05:00,152.52,152.6,152.49,152.6,7952.0,150.7468,150.8259,150.7172,150.8259,7952.0
2024-02-13 11:10:00,152.53,152.54,152.4,152.54,5568.0,150.7567,150.7666,150.6282,150.7666,5568.0
2024-02-13 11:15:00,152.63,152.66,152.62,152.62,25300.0,150.8555,150.8852,150.8457,150.8457,25300.0
2024-02-13 11:20:00,152.66,152.68,152.53,152.58,19544.0,150.8852,150.905,150.7567,150.8061,19544.0
2024-02-13 11:25:00,152.77,152.77,152.76,152.77,400.0,150.9939,150.9939,150.984,150.9939,400.0
2024-02-13 11:30:00,152.78,152.9,152.78,152.87,6560.0,151.0038,151.1224,151.0038,151.0928,6560.0
2024-02-13 11:35:00,152.79,152.87,152.77,152.77,2596.0,151.0137,151.0928,150.9939,150.9939,2596.0
2024-02-13 11:40:00,152.92,152.95,152.82,152.95,2112.0,151.1422,151.1718,151.0433,151.1718,2112.0
2024-02-13 11:45:00,152.91,152.96,152.91,152.96,880.0,151.1323,151.1817,151.1323,151.1817,880.0
2024-02-13 11:50:00,152.96,152.96,152.86,152.87,3188.0,151.1817,151.1817,151.0829,151.0928,3188.0
2024-02-13 11:55:00,152.63,152.72,152.6,152.72,3200.0,150.8555,150.9445,150.8259,150.9445,3200.0
2024-02-13 12:00:00,152.67,152.67,152.67,152.67,536.0,150.8951,150.8951,150.8951,150.8951,536.0
2024-02-13 12:05:00,152.67,152.67,152.67,152.67,0.0,150.8951,150.8951,150.8951,150.8951,0.0
2024-02-13 12:10:00,152.72,152.72,152.72,152.72,1220.0,150.9445,150.9445,150.9445,150.9445,1220.0
2024-02-13 12:15:00,152.85,152.96,152.85,152.96,1200.0,151.073,151.1817,151.073,151.1817,1200.0
2024-02-13 12:20:00,152.94,152.95,152.94,152.94,1200.0,151.1619,151.1718,151.1619,151.1619,1200.0
2024-02-13 12:25:00,152.85,152.85,152.77,152.84,1600.0,151.073,151.073,150.9939,151.0631,1600.0
2024-02-13 12:30:00,152.91,152.91,152.91,152.91,404.0,151.1323,151.1323,151.1323,151.1323,404.0
2024-02-13 12:35:00,152.84,152.84,152.84,152.84,400.0,151.0631,151.0631,151.0631,151.0631,400.0
2024-02-13 12:40:00,152.84,152.84,152.84,152.84,0.0,151.0631,151.0631,151.0631,151.0631,0.0
2024-02-13 12:45:00,152.7,152.7,152.7,152.7,400.0,150.9247,150.9247,150.9247,150.9247,400.0
2024-02-13 12:50:00,152.66,152.66,152.57,152.57,2840.0,150.8852,150.8852,150.7962,150.7962,2840.0
2024-02-13 12:55:00,152.54,152.54,152.46,152.46,2512.0,150.7666,150.7666,150.6875,150.6875,2512.0
2024-02-13 13:00:00,152.45,152.45,152.34,152.34,1304.0,150.6776,150.6776,150.5689,150.5689,1304.0
2024-02-13 13:05:00,152.16,152.16,152.16,152.16,600.0,150.391,150.391,150.391,150.391,600.0
2024-02-13 13:10:00,151.99,152.09,151.99,152.06,6884.0,150.223,150.3218,150.223,150.2922,6884.0
2024-02-13 13:15:00,152.07,152.1,152.04,152.1,1200.0,150.3021,150.3317,150.2724,150.3317,1200.0
2024-02-13 13:20:00,152.16,152.16,152.13,152.13,1628.0,150.391,150.391,150.3614,150.3614,1628.0
2024-02-13 13:25:00,152.15,152.21,152.15,152.21,800.0,150.3811,150.4404,150.3811,150.4404,800.0
2024-02-13 13:30:00,152.21,152.21,152.07,152.08,7800.0,150.4404,150.4404,150.3021,150.3119,7800.0
2024-02-13 13:35:00,152.09,152.14,152.09,152.14,880.0,150.3218,150.3712,150.3218,150.3712,880.0
2024-02-13 13:40:00,152.1,152.11,152.1,152.1,2236.0,150.3317,150.3416,150.3317,150.3317,2236.0
2024-02-13 13:45:00,152.09,152.14,151.97,151.97,3200.0,150.3218,150.3712,150.2032,150.2032,3200.0
2024-02-13 13:50:00,151.94,151.95,151.94,151.94,800.0,150.1736,150.1835,150.1736,150.1736,800.0
2024-02-13 13:55:00,151.76,151.76,151.74,151.74,2400.0,149.9957,149.9957,149.9759,149.9759,2400.0
2024-02-13 14:00:00,151.74,151.74,151.74,151.74,0.0,149.9759,149.9759,149.9759,149.9759,0.0
2024-02-13 14:05:00,151.57,151.63,151.57,151.63,1280.0,149.8079,149.8672,149.8079,149.8672,1280.0
2024-02-13 14:10:00,151.61,151.61,151.52,151.52,2080.0,149.8474,149.8474,149.7585,149.7585,2080.0
2024-02-13 14:15:00,151.47,151.48,151.42,151.48,5224.0,149.709,149.7189,149.6596,149.7189,5224.0
2024-02-13 14:20:00,151.47,151.52,151.46,151.46,3600.0,149.709,149.7585,149.6991,149.6991,3600.0
2024-02-13 14:25:00,151.46,151.63,151.39,151.61,24840.0,149.6991,149.8672,149.63,149.8474,24840.0
2024-02-13 14:30:00,151.6,151.63,151.6,151.63,844.0,149.8375,149.8672,149.8375,149.8672,844.0
2024-02-13 14:35:00,151.72,151.72,151.58,151.58,1800.0,149.9561,149.9561,149.8178,149.8178,1800.0
2024-02-13 14:40:00,151.54,151.6,151.54,151.6,3756.0,149.7782,149.8375,149.7782,149.8375,3756.0
2024-02-13 14:45:00,151.58,151.58,151.42,151.42,9392.0,149.8178,149.8178,149.6596,149.6596,9392.0
2024-02-13 14:50:00,151.42,151.42,150.9,151.01,4000.0,149.6596,149.6596,149.1457,149.2544,4000.0
2024-02-13 14:55:00,151.05,151.05,150.85,150.85,4468.0,149.2939,149.2939,149.0962,149.0962,4468.0
2024-02-13 15:00:00,150.91,150.95,150.89,150.89,3312.0,149.1555,149.1951,149.1358,149.1358,3312.0
2024-02-13 15:05:00,150.91,150.91,150.89,150.89,1600.0,149.1555,149.1555,149.1358,149.1358,1600.0
2024-02-13 15:10:00,150.93,151.02,150.92,150.97,2800.0,149.1753,149.2643,149.1654,149.2148,2800.0
2024-02-13 15:15:00,150.99,150.99,150.79,150.79,2000.0,149.2346,149.2346,149.0369,149.0369,2000.0
2024-02-13 15:20:00,150.77,150.82,150.7,150.82,3600.0,149.0172,149.0666,148.948,149.0666,3600.0
2024-02-13 15:25:00,150.85,151.05,150.85,151.05,2800.0,149.0962,149.2939,149.0962,149.2939,2800.0
2024-02-13 15:30:00,151.02,151.02,150.92,150.99,2864.0,149.2643,149.2643,149.1654,149.2346,2864.0
2024-02-13 15:35:00,151.06,151.06,150.99,151.03,3480.0,149.3038,149.3038,149.2346,149.2741,3480.0
2024-02-13 15:40:00,151.01,151.32,151.01,151.32,7516.0,149.2544,149.5608,149.2544,149.5608,7516.0
2024-02-13 15:45:00,151.32,151.44,151.28,151.44,7268.0,149.5608,149.6794,149.5212,149.6794,7268.0
2024-02-13 15:50:00,151.4,151.42,151.18,151.41,38148.0,149.6398,149.6596,149.4224,149.6497,38148.0
2024-02-13 15:55:00,151.26,151.71,151.25,151.71,87240.0,149.5015,149.9462,149.4916,149.9462,87240.0
2024-02-14 09:30:00,151.62,151.65,151.41,151.41,12360.0,150.1875,150.2172,149.9795,149.9795,12360.0
2024-02-14 09:35:00,151.55,151.69,150.94,150.94,7524.0,150.1182,150.2568,149.5139,149.5139,7524.0
2024-02-14 09:40:00,151.3,151.93,151.29,151.86,1688.0,149.8705,150.4946,149.8606,150.4252,1688.0
2024-02-14 09:45:00,151.93,152.01,151.93,151.99,1600.0,150.4946,150.5738,150.4946,150.554,1600.0
2024-02-14 09:50:00,151.99,151.99,151.99,151.99,0.0,150.554,150.554,150.554,150.554,0.0
2024-02-14 09:55:00,151.81,151.88,151.54,151.76,4644.0,150.3757,150.445,150.1082,150.3262,4644.0
2024-02-14 10:00:00,151.79,151.92,151.78,151.8,2800.0,150.3559,150.4847,150.346,150.3658,2800.0
2024-02-14 10:05:00,151.84,151.86,151.73,151.82,6096.0,150.4054,150.4252,150.2965,150.3856,6096.0
2024-02-14 10:10:00,151.8,152.22,151.8,152.22,4000.0,150.3658,150.7818,150.3658,150.7818,4000.0
2024-02-14 10:15:00,152.21,152.3,152.19,152.3,3200.0,150.7719,150.8611,150.7521,150.8611,3200.0
2024-02-14 10:20:00,152.24,152.29,152.24,152.29,2684.0,150.8016,150.8512,150.8016,150.8512,2684.0
2024-02-14 10:25:00,152.29,152.29,152.29,152.29,400.0,150.8512,150.8512,150.8512,150.8512,400.0
2024-02-14 10:30:00,152.36,152.45,152.36,152.45,1600.0,150.9205,151.0097,150.9205,151.0097,1600.0
2024-02-14 10:35:00,152.52,152.52,152.47,152.47,1200.0,151.079,151.079,151.0295,151.0295,1200.0
2024-02-14 10:40:00,152.2,152.21,152.11,152.19,2396.0,150.762,150.7719,150.6729,150.7521,2396.0
2024-02-14 10:45:00,152.39,152.39,152.39,152.39,400.0,150.9502,150.9502,150.9502,150.9502,400.0
2024-02-14 10:50:00,152.29,152.29,152.13,152.19,1600.0,150.8512,150.8512,150.6927,150.7521,1600.0
2024-02-14 10:55:00,152.04,152.1,151.97,151.97,1600.0,150.6035,150.663,150.5342,150.5342,1600.0
2024-02-14 11:00:00,151.83,151.89,151.77,151.87,6000.0,150.3955,150.4549,150.3361,150.4351,6000.0
2024-02-14 11:05:00,151.99,151.99,151.92,151.93,1600.0,150.554,150.554,150.4847,150.4946,1600.0
2024-02-14 11:10:00,152.03,152.03,151.96,152.0,1880.0,150.5936,150.5936,150.5243,150.5639,1880.0
2024-02-14 11:15:00,152.03,152.03,151.91,151.91,800.0,150.5936,150.5936,150.4748,150.4748,800.0
2024-02-14 11:20:00,151.88,152.02,151.85,152.02,2800.0,150.445,150.5837,150.4153,150.5837,2800.0
2024-02-14 11:25:00,151.97,151.97,151.97,151.97,400.0,150.5342,150.5342,150.5342,150.5342,400.0
2024-02-14 11:30:00,151.95,151.95,151.91,151.91,800.0,150.5144,150.5144,150.4748,150.4748,800.0
2024-02-14 11:35:00,151.94,151.96,151.94,151.96,800.0,150.5045,150.5243,150.5045,150.5243,800.0
2024-02-14 11:40:00,151.88,151.88,151.74,151.75,4800.0,150.445,150.445,150.3064,150.3163,4800.0
2024-02-14 11:45:00,151.83,151.87,151.82,151.87,2000.0,150.3955,150.4351,150.3856,150.4351,2000.0
2024-02-14 11:50:00,152.05,152.05,152.05,152.05,400.0,150.6134,150.6134,150.6134,150.6134,400.0
2024-02-14 11:55:00,151.9,151.9,151.9,151.9,400.0,150.4648,150.4648,150.4648,150.4648,400.0
2024-02-14 12:00:00,151.88,151.9,151.83,151.9,3200.0,150.445,150.4648,150.3955,150.4648,3200.0
2024-02-14 12:05:00,151.76,151.85,151.76,151.85,1600.0,150.3262,150.4153,150.3262,150.4153,1600.0
2024-02-14 12:10:00,152.04,152.04,152.04,152.04,668.0,150.6035,150.6035,150.6035,150.6035,668.0
2024-02-14 12:15:00,151.95,152.05,151.95,152.05,2004.0,150.5144,150.6134,150.5144,150.6134,2004.0
2024-02-14 12:20:00,152.05,152.16,152.05,152.16,2848.0,150.6134,150.7224,150.6134,150.7224,2848.0
2024-02-14 12:25:00,152.2,152.2,152.2,152.2,400.0,150.762,150.762,150.762,150.762,400.0
2024-02-14 12:30:00,152.21,152.21,152.21,152.21,400.0,150.7719,150.7719,150.7719,150.7719,400.0
2024-02-14 12:35:00,152.27,152.43,152.27,152.43,2496.0,150.8314,150.9898,150.8314,150.9898,2496.0
2024-02-14 12:40:00,152.29,152.4,152.29,152.4,1600.0,150.8512,150.9601,150.8512,150.9601,1600.0
2024-02-14 12:45:00,152.4,152.4,152.39,152.4,400.0,150.9601,150.9601,150.9502,150.9601,400.0
2024-02-14 12:50:00,152.32,152.42,152.31,152.42,2000.0,150.8809,150.9799,150.871,150.9799,2000.0
2024-02-14 12:55:00,152.41,152.41,152.35,152.35,800.0,150.97,150.97,150.9106,150.9106,800.0
2024-02-14 13:00:00,152.43,152.43,152.42,152.43,400.0,150.9898,150.9898,150.9799,150.9898,400.0
2024-02-14 13:05:00,152.35,152.35,152.33,152.33,4852.0,150.9106,150.9106,150.8908,150.8908,4852.0
2024-02-14 13:10:00,152.21,152.27,152.17,152.2,4800.0,150.7719,150.8314,150.7323,150.762,4800.0
2024-02-14 13:15:00,152.23,152.23,152.23,152.23,400.0,150.7917,150.7917,150.7917,150.7917,400.0
2024-02-14 13:20:00,152.24,152.27,152.17,152.22,6488.0,150.8016,150.8314,150.7323,150.7818,6488.0
2024-02-14 13:25:00,152.26,152.3,152.17,152.3,3200.0,150.8214,150.8611,150.7323,150.8611,3200.0
2024-02-14 13:30:00,152.35,152.39,152.35,152.38,2720.0,150.9106,150.9502,150.9106,150.9403,2720.0
2024-02-14 13:35:00,152.47,152.51,152.38,152.43,19008.0,151.0295,151.0691,150.9403,150.9898,19008.0
2024-02-14 13:40:00,152.5,152.52,152.46,152.46,1504.0,151.0592,151.079,151.0196,151.0196,1504.0
2024-02-14 13:45:00,152.44,152.44,152.29,152.34,6800.0,150.9997,150.9997,150.8512,150.9007,6800.0
2024-02-14 13:50:00,152.26,152.32,152.18,152.32,10000.0,150.8214,150.8809,150.7422,150.8809,10000.0
2024-02-14 13:55:00,152.18,152.22,152.14,152.18,5608.0,150.7422,150.7818,150.7026,150.7422,5608.0
2024-02-14 14:00:00,152.21,152.23,152.21,152.21,2432.0,150.7719,150.7917,150.7719,150.7719,2432.0
2024-02-14 14:05:00,151.75,151.94,151.74,151.91,3200.0,150.3163,150.5045,150.3064,150.4748,3200.0
2024-02-14 14:10:00,151.97,152.05,151.97,152.05,1600.0,150.5342,150.6134,150.5342,150.6134,1600.0
2024-02-14 14:15:00,152.13,152.15,152.07,152.07,1820.0,150.6927,150.7125,150.6332,150.6332,1820.0
2024-02-14 14:20:00,152.05,152.17,152.05,152.17,2000.0,150.6134,150.7323,150.6134,150.7323,2000.0
2024-02-14 14:25:00,152.26,152.33,152.26,152.33,2132.0,150.8214,150.8908,150.8214,150.8908,2132.0
2024-02-14 14:30:00,152.25,152.25,152.25,152.25,400.0,150.8115,150.8115,150.8115,150.8115,400.0
2024-02-14 14:35:00,152.41,152.42,152.26,152.26,1240.0,150.97,150.9799,150.8214,150.8214,1240.0
2024-02-14 14:40:00,152.25,152.28,152.16,152.16,2800.0,150.8115,150.8413,150.7224,150.7224,2800.0
2024-02-14 14:45:00,152.13,152.13,152.13,152.13,400.0,150.6927,150.6927,150.6927,150.6927,400.0
2024-02-14 14:50:00,152.13,152.13,152.07,152.07,4800.0,150.6927,150.6927,150.6332,150.6332,4800.0
2024-02-14 14:55:00,152.16,152.21,152.07,152.21,2192.0,150.7224,150.7719,150.6332,150.7719,2192.0
2024-02-14 15:00:00,152.23,152.29,152.23,152.25,3972.0,150.7917,150.8512,150.7917,150.8115,3972.0
2024-02-14 15:05:00,152.22,152.31,152.19,152.31,1600.0,150.7818,150.871,150.7521,150.871,1600.0
2024-02-14 15:10:00,152.24,152.37,152.24,152.31,3600.0,150.8016,150.9304,150.8016,150.871,3600.0
2024-02-14 15:15:00,152.31,152.35,152.3,152.3,1228.0,150.871,150.9106,150.8611,150.8611,1228.0
2024-02-14 15:20:00,152.37,152.45,152.37,152.41,3120.0,150.9304,151.0097,150.9304,150.97,3120.0
2024-02-14 15:25:00,152.78,152.85,152.78,152.78,4280.0,151.3365,151.4059,151.3365,151.3365,4280.0
2024-02-14 15:30:00,152.79,152.84,152.69,152.71,5256.0,151.3464,151.396,151.2474,151.2672,5256.0
2024-02-14 15:35:00,152.72,152.88,152.72,152.84,2400.0,151.2771,151.4356,151.2771,151.396,2400.0
2024-02-14 15:40:00,152.81,152.81,152.73,152.75,7848.0,151.3663,151.3663,151.287,151.3068,7848.0
2024-02-14 15:45:00,152.79,153.0,152.79,152.93,8872.0,151.3464,151.5545,151.3464,151.4851,8872.0
2024-02-14 15:50:00,152.94,153.18,152.89,152.89,29728.0,151.495,151.7328,151.4455,151.4455,29728.0
2024-02-14 15:55:00,153.0,153.3,153.0,153.11,39648.0,151.5545,151.8516,151.5545,151.6634,39648.0
2024-02-15 09:30:00,154.02,154.52,154.0,154.25,37768.0,152.5648,153.0601,152.545,152.7926,37768.0
2024-02-15 09:35:00,154.46,154.5,154.26,154.5,12384.0,153.0007,153.0403,152.8026,153.0403,12384.0
2024-02-15 09:40:00,154.48,154.48,154.19,154.25,5104.0,153.0205,153.0205,152.7332,152.7926,5104.0
2024-02-15 09:45:00,154.35,154.35,154.35,154.35,1720.0,152.8917,152.8917,152.8917,152.8917,1720.0
2024-02-15 09:50:00,153.49,153.49,153.49,153.49,400.0,152.0398,152.0398,152.0398,152.0398,400.0
2024-02-15 09:55:00,153.37,153.93,153.37,153.87,13688.0,151.921,152.4757,151.921,152.4162,13688.0
2024-02-15 10:00:00,153.93,154.08,153.78,153.85,3488.0,152.4757,152.6243,152.3271,152.3964,3488.0
2024-02-15 10:05:00,153.85,153.85,153.85,153.85,0.0,152.3964,152.3964,152.3964,152.3964,0.0
2024-02-15 10:10:00,153.65,153.81,153.46,153.81,6800.0,152.1983,152.3568,152.0101,152.3568,6800.0
2024-02-15 10:15:00,153.81,153.81,153.72,153.72,1204.0,152.3568,152.3568,152.2677,152.2677,1204.0
2024-02-15 10:20:00,153.64,153.78,153.53,153.76,3400.0,152.1884,152.3271,152.0794,152.3073,3400.0
2024-02-15 10:25:00,153.76,153.9,153.64,153.7,3220.0,152.3073,152.446,152.1884,152.2478,3220.0
2024-02-15 10:30:00,153.7,153.7,153.47,153.62,6420.0,152.2478,152.2478,152.02,152.1686,6420.0
2024-02-15 10:35:00,153.62,153.76,153.54,153.76,5200.0,152.1686,152.3073,152.0894,152.3073,5200.0
2024-02-15 10:40:00,153.76,153.76,153.76,153.76,0.0,152.3073,152.3073,152.3073,152.3073,0.0
2024-02-15 10:45:00,153.95,154.18,153.95,154.18,6400.0,152.4955,152.7233,152.4955,152.7233,6400.0
2024-02-15 10:50:00,154.19,154.3,154.19,154.29,2800.0,152.7332,152.8422,152.7332,152.8323,2800.0
2024-02-15 10:55:00,154.19,154.19,154.18,154.18,1600.0,152.7332,152.7332,152.7233,152.7233,1600.0
2024-02-15 11:00:00,154.1,154.1,153.98,153.98,1712.0,152.6441,152.6441,152.5252,152.5252,1712.0
2024-02-15 11:05:00,153.83,153.85,153.75,153.85,2400.0,152.3766,152.3964,152.2974,152.3964,2400.0
2024-02-15 11:10:00,153.85,153.85,153.85,153.85,0.0,152.3964,152.3964,152.3964,152.3964,0.0
2024-02-15 11:15:00,153.82,153.88,153.82,153.88,832.0,152.3667,152.4261,152.3667,152.4261,832.0
2024-02-15 11:20:00,153.86,153.92,153.86,153.92,2400.0,152.4063,152.4658,152.4063,152.4658,2400.0
2024-02-15 11:25:00,153.9,153.9,153.73,153.85,8804.0,152.446,152.446,152.2776,152.3964,8804.0
2024-02-15 11:30:00,153.89,154.16,153.88,154.16,4692.0,152.436,152.7035,152.4261,152.7035,4692.0
2024-02-15 11:35:00,153.93,153.95,153.82,153.85,5592.0,152.4757,152.4955,152.3667,152.3964,5592.0
2024-02-15 11:40:00,154.01,154.04,153.98,154.0,2400.0,152.5549,152.5846,152.5252,152.545,2400.0
2024-02-15 11:45:00,154.06,154.06,154.06,154.06,400.0,152.6044,152.6044,152.6044,152.6044,400.0
2024-02-15 11:50:00,154.02,154.12,153.98,154.12,14800.0,152.5648,152.6639,152.5252,152.6639,14800.0
2024-02-15 11:55:00,154.12,154.12,154.02,154.1,1200.0,152.6639,152.6639,152.5648,152.6441,1200.0
2024-02-15 12:00:00,154.1,154.1,154.04,154.07,2400.0,152.6441,152.6441,152.5846,152.6143,2400.0
2024-02-15 12:05:00,154.07,154.15,154.04,154.07,4000.0,152.6143,152.6936,152.5846,152.6143,4000.0
2024-02-15 12:10:00,154.13,154.2,154.13,154.2,1720.0,152.6738,152.7431,152.6738,152.7431,1720.0
2024-02-15 12:15:00,154.19,154.22,154.13,154.22,4800.0,152.7332,152.7629,152.6738,152.7629,4800.0
2024-02-15 12:20:00,154.22,154.22,154.22,154.22,0.0,152.7629,152.7629,152.7629,152.7629,0.0
2024-02-15 12:25:00,154.35,154.37,154.35,154.37,800.0,152.8917,152.9115,152.8917,152.9115,800.0
2024-02-15 12:30:00,154.34,154.34,154.05,154.05,1600.0,152.8818,152.8818,152.5945,152.5945,1600.0
2024-02-15 12:35:00,154.17,154.19,154.17,154.19,800.0,152.7134,152.7332,152.7134,152.7332,800.0
2024-02-15 12:40:00,154.16,154.2,154.15,154.19,3200.0,152.7035,152.7431,152.6936,152.7332,3200.0
2024-02-15 12:45:00,154.34,154.34,154.29,154.29,2040.0,152.8818,152.8818,152.8323,152.8323,2040.0
2024-02-15 12:50:00,154.24,154.39,154.23,154.39,7408.0,152.7827,152.9313,152.7728,152.9313,7408.0
2024-02-15 12:55:00,154.39,154.45,154.31,154.45,2400.0,152.9313,152.9908,152.8521,152.9908,2400.0
2024-02-15 13:00:00,154.45,154.45,154.45,154.45,0.0,152.9908,152.9908,152.9908,152.9908,0.0
2024-02-15 13:05:00,154.53,154.84,154.53,154.83,2800.0,153.07,153.3771,153.07,153.3672,2800.0
2024-02-15 13:10:00,154.81,154.83,154.67,154.67,4000.0,153.3474,153.3672,153.2087,153.2087,4000.0
2024-02-15 13:15:00,154.72,154.82,154.64,154.82,2800.0,153.2582,153.3573,153.179,153.3573,2800.0
2024-02-15 13:20:00,154.82,154.82,154.82,154.82,0.0,153.3573,153.3573,153.3573,153.3573,0.0
2024-02-15 13:25:00,154.81,154.88,154.81,154.88,6008.0,153.3474,153.4167,153.3474,153.4167,6008.0
2024-02-15 13:30:00,154.84,154.87,154.79,154.81,12216.0,153.3771,153.4068,153.3275,153.3474,12216.0
2024-02-15 13:35:00,154.81,154.81,154.81,154.81,0.0,153.3474,153.3474,153.3474,153.3474,0.0
2024-02-15 13:40:00,154.72,154.75,154.72,154.75,1200.0,153.2582,153.2879,153.2582,153.2879,1200.0
2024-02-15 13:45:00,154.75,154.8,154.75,154.8,10928.0,153.2879,153.3374,153.2879,153.3374,10928.0
2024-02-15 13:50:00,154.79,154.89,154.79,154.88,2464.0,153.3275,153.4266,153.3275,153.4167,2464.0
2024-02-15 13:55:00,155.01,155.04,155.0,155.04,2000.0,153.5455,153.5752,153.5356,153.5752,2000.0
2024-02-15 14:00:00,155.05,155.09,154.97,155.09,2800.0,153.5851,153.6247,153.5058,153.6247,2800.0
2024-02-15 14:05:00,155.14,155.27,155.14,155.27,1600.0,153.6742,153.803,153.6742,153.803,1600.0
2024-02-15 14:10:00,155.25,155.25,155.25,155.25,1200.0,153.7832,153.7832,153.7832,153.7832,1200.0
2024-02-15 14:15:00,155.19,155.19,155.13,155.18,4000.0,153.7238,153.7238,153.6643,153.7139,4000.0
2024-02-15 14:20:00,155.19,155.19,155.19,155.19,400.0,153.7238,153.7238,153.7238,153.7238,400.0
2024-02-15 14:25:00,155.17,155.22,155.16,155.22,5396.0,153.704,153.7535,153.694,153.7535,5396.0
2024-02-15 14:30:00,155.2,155.24,155.18,155.24,4044.0,153.7337,153.7733,153.7139,153.7733,4044.0
2024-02-15 14:35:00,155.25,155.43,155.25,155.29,3200.0,153.7832,153.9615,153.7832,153.8228,3200.0
2024-02-15 14:40:00,155.33,155.38,155.26,155.38,2060.0,153.8624,153.912,153.7931,153.912,2060.0
2024-02-15 14:45:00,155.35,155.42,155.31,155.4,3200.0,153.8823,153.9516,153.8426,153.9318,3200.0
2024-02-15 14:50:00,155.42,155.43,155.35,155.36,3900.0,153.9516,153.9615,153.8823,153.8922,3900.0
2024-02-15 14:55:00,155.44,155.48,155.28,155.28,3572.0,153.9714,154.011,153.8129,153.8129,3572.0
2024-02-15 15:00:00,155.25,155.26,155.25,155.26,1444.0,153.7832,153.7931,153.7832,153.7931,1444.0
2024-02-15 15:05:00,155.26,155.26,155.14,155.17,3600.0,153.7931,153.7931,153.6742,153.704,3600.0
2024-02-15 15:10:00,155.19,155.19,155.15,155.18,1636.0,153.7238,153.7238,153.6841,153.7139,1636.0
2024-02-15 15:15:00,155.24,155.31,155.19,155.19,8316.0,153.7733,153.8426,153.7238,153.7238,8316.0
2024-02-15 15:20:00,155.16,155.16,155.01,155.03,16384.0,153.694,153.694,153.5455,153.5653,16384.0
2024-02-15 15:25:00,155.11,155.11,154.94,155.03,2800.0,153.6445,153.6445,153.4761,153.5653,2800.0
2024-02-15 15:30:00,155.04,155.13,155.04,155.09,5200.0,153.5752,153.6643,153.5752,153.6247,5200.0
2024-02-15 15:35:00,155.12,155.12,155.01,155.09,4000.0,153.6544,153.6544,153.5455,153.6247,4000.0
2024-02-15 15:40:00,155.08,155.21,155.07,155.18,4800.0,153.6148,153.7436,153.6049,153.7139,4800.0
2024-02-15 15:45:00,155.18,155.28,155.1,155.28,8324.0,153.7139,153.8129,153.6346,153.8129,8324.0
2024-02-15 15:50:00,155.28,155.3,155.12,155.12,19108.0,153.8129,153.8327,153.6544,153.6544,19108.0
2024-02-15 15:55:00,155.12,155.29,155.07,155.26,44204.0,153.6544,153.8228,153.6049,153.7931,44204.0
2024-02-16 09:30:00,155.22,155.27,155.21,155.25,56296.0,153.7535,153.803,153.7436,153.7832,56296.0
2024-02-16 09:35:00,155.25,155.25,154.93,154.94,10800.0,153.7832,153.7832,153.4662,153.4761,10800.0
2024-02-16 09:40:00,155.19,155.19,155.19,155.19,1292.0,153.7238,153.7238,153.7238,153.7238,1292.0
2024-02-16 09:45:00,155.2,155.31,155.2,155.31,1600.0,153.7337,153.8426,153.7337,153.8426,1600.0
2024-02-16 09:50:00,155.31,155.45,155.21,155.21,3192.0,153.8426,153.9813,153.7436,153.7436,3192.0
2024-02-16 09:55:00,155.24,155.29,155.04,155.04,13708.0,153.7733,153.8228,153.5752,153.5752,13708.0
2024-02-16 10:00:00,154.99,155.16,154.8,155.08,6312.0,153.5257,153.694,153.3374,153.6148,6312.0
2024-02-16 10:05:00,155.01,155.1,155.01,155.01,2800.0,153.5455,153.6346,153.5455,153.5455,2800.0
2024-02-16 10:10:00,155.05,155.19,155.05,155.11,9580.0,153.5851,153.7238,153.5851,153.6445,9580.0
2024-02-16 10:15:00,155.13,155.16,155.08,155.12,10408.0,153.6643,153.694,153.6148,153.6544,10408.0
2024-02-16 10:20:00,155.04,155.16,154.97,154.99,10004.0,153.5752,153.694,153.5058,153.5257,10004.0
2024-02-16 10:25:00,155.14,155.14,154.89,154.89,5896.0,153.6742,153.6742,153.4266,153.4266,5896.0
2024-02-16 10:30:00,154.99,155.0,154.82,154.89,6444.0,153.5257,153.5356,153.3573,153.4266,6444.0
2024-02-16 10:35:00,154.96,155.24,154.94,155.24,2264.0,153.4959,153.7733,153.4761,153.7733,2264.0
2024-02-16 10:40:00,155.08,155.13,154.99,154.99,1200.0,153.6148,153.6643,153.5257,153.5257,1200.0
2024-02-16 10:45:00,154.99,155.17,154.99,155.05,9472.0,153.5257,153.704,153.5257,153.5851,9472.0
2024-02-16 10:50:00,154.95,154.95,154.86,154.94,5860.0,153.486,153.486,153.3969,153.4761,5860.0
2024-02-16 10:55:00,154.97,155.18,154.9,155.04,6600.0,153.5058,153.7139,153.4365,153.5752,6600.0
2024-02-16 11:00:00,155.08,155.13,155.08,155.13,3600.0,153.6148,153.6643,153.6148,153.6643,3600.0
2024-02-16 11:05:00,155.09,155.15,155.09,155.1,3600.0,153.6247,153.6841,153.6247,153.6346,3600.0
2024-02-16 11:10:00,155.12,155.12,154.9,154.91,2000.0,153.6544,153.6544,153.4365,153.4464,2000.0
2024-02-16 11:15:00,154.9,154.92,154.84,154.91,2544.0,153.4365,153.4563,153.3771,153.4464,2544.0
2024-02-16 11:20:00,155.0,155.01,155.0,155.01,1600.0,153.5356,153.5455,153.5356,153.5455,1600.0
2024-02-16 11:25:00,155.01,155.01,154.91,154.91,800.0,153.5455,153.5455,153.4464,153.4464,800.0
2024-02-16 11:30:00,154.93,155.07,154.93,155.07,3644.0,153.4662,153.6049,153.4662,153.6049,3644.0
2024-02-16 11:35:00,155.07,155.07,155.07,155.07,0.0,153.6049,153.6049,153.6049,153.6049,0.0
2024-02-16 11:40:00,155.07,155.08,155.06,155.08,1908.0,153.6049,153.6148,153.595,153.6148,1908.0
2024-02-16 11:45:00,155.08,155.14,155.06,155.08,3600.0,153.6148,153.6742,153.595,153.6148,3600.0
2024-02-16 11:50:00,155.15,155.15,155.08,155.08,2400.0,153.6841,153.6841,153.6148,153.6148,2400.0
2024-02-16 11:55:00,155.17,155.26,155.16,155.22,3888.0,153.704,153.7931,153.694,153.7535,3888.0
2024-02-16 12:00:00,155.26,155.26,155.19,155.25,3600.0,153.7931,153.7931,153.7238,153.7832,3600.0
2024-02-16 12:05:00,155.1,155.1,155.1,155.1,400.0,153.6346,153.6346,153.6346,153.6346,400.0
2024-02-16 12:10:00,155.0,155.0,154.95,154.95,1956.0,153.5356,153.5356,153.486,153.486,1956.0
2024-02-16 12:15:00,154.92,154.96,154.91,154.96,8000.0,153.4563,153.4959,153.4464,153.4959,8000.0
2024-02-16 12:20:00,154.89,155.04,154.85,155.04,4300.0,153.4266,153.5752,153.387,153.5752,4300.0
2024-02-16 12:25:00,155.06,155.14,155.06,155.14,2808.0,153.595,153.6742,153.595,153.6742,2808.0
2024-02-16 12:30:00,155.33,155.33,155.33,155.33,400.0,153.8624,153.8624,153.8624,153.8624,400.0
2024-02-16 12:35:00,155.12,155.13,154.93,154.95,9564.0,153.6544,153.6643,153.4662,153.486,9564.0
2024-02-16 12:40:00,155.07,155.24,155.07,155.2,4400.0,153.6049,153.7733,153.6049,153.7337,4400.0
2024-02-16 12:45:00,155.24,155.24,155.24,155.24,2800.0,153.7733,153.7733,153.7733,153.7733,2800.0
2024-02-16 12:50:00,155.19,155.19,155.19,155.19,980.0,153.7238,153.7238,153.7238,153.7238,980.0
2024-02-16 12:55:00,155.24,155.24,155.12,155.15,2644.0,153.7733,153.7733,153.6544,153.6841,2644.0
2024-02-16 13:00:00,155.13,155.22,155.13,155.22,3600.0,153.6643,153.7535,153.6643,153.7535,3600.0
2024-02-16 13:05:00,155.14,155.2,155.08,155.12,1600.0,153.6742,153.7337,153.6148,153.6544,1600.0
2024-02-16 13:10:00,155.1,155.1,155.1,155.1,400.0,153.6346,153.6346,153.6346,153.6346,400.0
2024-02-16 13:15:00,154.91,154.96,154.9,154.9,1200.0,153.4464,153.4959,153.4365,153.4365,1200.0
2024-02-16 13:20:00,154.89,155.04,154.89,155.04,2400.0,153.4266,153.5752,153.4266,153.5752,2400.0
2024-02-16 13:25:00,155.04,155.04,155.04,155.04,0.0,153.5752,153.5752,153.5752,153.5752,0.0
2024-02-16 13:30:00,154.97,154.97,154.97,154.97,600.0,153.5058,153.5058,153.5058,153.5058,600.0
2024-02-16 13:35:00,154.97,154.97,154.97,154.97,0.0,153.5058,153.5058,153.5058,153.5058,0.0
2024-02-16 13:40:00,155.03,155.03,154.93,154.93,2628.0,153.5653,153.5653,153.4662,153.4662,2628.0
2024-02-16 13:45:00,155.02,155.03,155.02,155.02,1344.0,153.5554,153.5653,153.5554,153.5554,1344.0
2024-02-16 13:50:00,155.02,155.02,155.02,155.02,0.0,153.5554,153.5554,153.5554,153.5554,0.0
2024-02-16 13:55:00,155.08,155.08,154.99,154.99,6580.0,153.6148,153.6148,153.5257,153.5257,6580.0
2024-02-16 14:00:00,155.04,155.13,154.98,155.09,3784.0,153.5752,153.6643,153.5157,153.6247,3784.0
2024-02-16 14:05:00,155.19,155.2,155.19,155.19,440.0,153.7238,153.7337,153.7238,153.7238,440.0
2024-02-16 14:10:00,155.16,155.16,155.14,155.14,800.0,153.694,153.694,153.6742,153.6742,800.0
2024-02-16 14:15:00,155.18,155.18,155.07,155.07,800.0,153.7139,153.7139,153.6049,153.6049,800.0
2024-02-16 14:20:00,155.07,155.07,155.07,155.07,0.0,153.6049,153.6049,153.6049,153.6049,0.0
2024-02-16 14:25:00,155.07,155.07,155.07,155.07,0.0,153.6049,153.6049,153.6049,153.6049,0.0
2024-02-16 14:30:00,154.97,155.0,154.97,155.0,1220.0,153.5058,153.5356,153.5058,153.5356,1220.0
2024-02-16 14:35:00,154.97,154.97,154.89,154.93,1200.0,153.5058,153.5058,153.4266,153.4662,1200.0
2024-02-16 14:40:00,154.94,154.94,154.87,154.87,1200.0,153.4761,153.4761,153.4068,153.4068,1200.0
2024-02-16 14:45:00,154.86,154.86,154.44,154.44,2000.0,153.3969,153.3969,152.9809,152.9809,2000.0
2024-02-16 14:50:00,154.24,154.29,154.2,154.21,4000.0,152.7827,152.8323,152.7431,152.753,4000.0
2024-02-16 14:55:00,154.2,154.22,154.01,154.02,4808.0,152.7431,152.7629,152.5549,152.5648,4808.0
2024-02-16 15:00:00,154.07,154.1,154.0,154.05,4736.0,152.6143,152.6441,152.545,152.5945,4736.0
2024-02-16 15:05:00,153.96,153.96,153.95,153.96,400.0,152.5054,152.5054,152.4955,152.5054,400.0
2024-02-16 15:10:00,153.85,153.93,153.85,153.89,2020.0,152.3964,152.4757,152.3964,152.436,2020.0
2024-02-16 15:15:00,153.93,153.98,153.93,153.98,1200.0,152.4757,152.5252,152.4757,152.5252,1200.0
2024-02-16 15:20:00,154.02,154.02,154.02,154.02,400.0,152.5648,152.5648,152.5648,152.5648,400.0
2024-02-16 15:25:00,153.97,154.0,153.96,153.96,1200.0,152.5153,152.545,152.5054,152.5054,1200.0
2024-02-16 15:30:00,153.94,153.94,153.94,153.94,400.0,152.4856,152.4856,152.4856,152.4856,400.0
2024-02-16 15:35:00,153.9,153.9,153.7,153.75,8220.0,152.446,152.446,152.2478,152.2974,8220.0
2024-02-16 15:40:00,153.64,153.68,153.53,153.53,3696.0,152.1884,152.228,152.0794,152.0794,3696.0
2024-02-16 15:45:00,153.53,153.59,153.36,153.37,5748.0,152.0794,152.1389,151.9111,151.921,5748.0
2024-02-16 15:50:00,153.4,153.48,153.19,153.43,17668.0,151.9507,152.0299,151.7427,151.9804,17668.0
2024-02-16 15:55:00,153.52,153.72,153.51,153.66,29200.0,152.0695,152.2677,152.0596,152.2082,29200.0
2024-02-20 09:30:00,153.67,154.79,153.67,154.12,26940.0,152.2181,153.3275,152.2181,152.6639,26940.0
2024-02-20 09:35:00,154.12,154.12,154.12,154.12,0.0,152.6639,152.6639,152.6639,152.6639,0.0
2024-02-20 09:40:00,154.48,154.6,154.17,154.31,7500.0,153.0205,153.1393,152.7134,152.8521,7500.0
2024-02-20 09:45:00,154.04,154.28,154.04,154.28,2192.0,152.5846,152.8224,152.5846,152.8224,2192.0
2024-02-20 09:50:00,154.3,154.3,153.79,153.79,2156.0,152.8422,152.8422,152.337,152.337,2156.0
2024-02-20 09:55:00,153.79,153.79,153.79,153.79,0.0,152.337,152.337,152.337,152.337,0.0
2024-02-20 10:00:00,153.74,153.74,153.54,153.54,800.0,152.2875,152.2875,152.0894,152.0894,800.0
2024-02-20 10:05:00,153.5,153.5,153.5,153.5,1208.0,152.0497,152.0497,152.0497,152.0497,1208.0
2024-02-20 10:10:00,153.75,153.75,153.75,153.75,400.0,152.2974,152.2974,152.2974,152.2974,400.0
2024-02-20 10:15:00,153.75,153.75,153.75,153.75,0.0,152.2974,152.2974,152.2974,152.2974,0.0
2024-02-20 10:20:00,153.75,153.75,153.75,153.75,400.0,152.2974,152.2974,152.2974,152.2974,400.0
2024-02-20 10:25:00,154.11,154.15,154.09,154.13,3212.0,152.654,152.6936,152.6342,152.6738,3212.0
2024-02-20 10:30:00,154.29,154.29,153.88,154.13,4524.0,152.8323,152.8323,152.4261,152.6738,4524.0
2024-02-20 10:35:00,154.13,154.13,154.13,154.13,0.0,152.6738,152.6738,152.6738,152.6738,0.0
2024-02-20 10:40:00,154.23,154.23,154.15,154.15,1200.0,152.7728,152.7728,152.6936,152.6936,1200.0
2024-02-20 10:45:00,154.15,154.15,154.15,154.15,0.0,152.6936,152.6936,152.6936,152.6936,0.0
2024-02-20 10:50:00,154.03,154.03,154.03,154.03,984.0,152.5747,152.5747,152.5747,152.5747,984.0
2024-02-20 10:55:00,154.03,154.03,154.03,154.03,0.0,152.5747,152.5747,152.5747,152.5747,0.0
2024-02-20 11:00:00,154.03,154.03,154.03,154.03,0.0,152.5747,152.5747,152.5747,152.5747,0.0
2024-02-20 11:05:00,154.07,154.07,154.02,154.02,3312.0,152.6143,152.6143,152.5648,152.5648,3312.0
2024-02-20 11:10:00,154.02,154.02,154.02,154.02,0.0,152.5648,152.5648,152.5648,152.5648,0.0
2024-02-20 11:15:00,154.02,154.02,154.02,154.02,0.0,152.5648,152.5648,152.5648,152.5648,0.0
2024-02-20 11:20:00,153.84,154.09,153.74,154.09,7212.0,152.3865,152.6342,152.2875,152.6342,7212.0
2024-02-20 11:25:00,153.99,153.99,153.99,153.99,400.0,152.5351,152.5351,152.5351,152.5351,400.0
2024-02-20 11:30:00,153.79,153.79,153.62,153.62,2780.0,152.337,152.337,152.1686,152.1686,2780.0
2024-02-20 11:35:00,153.62,153.94,153.62,153.94,3656.0,152.1686,152.4856,152.1686,152.4856,3656.0
2024-02-20 11:40:00,153.93,153.93,153.93,153.93,400.0,152.4757,152.4757,152.4757,152.4757,400.0
2024-02-20 11:45:00,153.93,153.93,153.93,153.93,0.0,152.4757,152.4757,152.4757,152.4757,0.0
2024-02-20 11:50:00,153.96,153.96,153.85,153.85,800.0,152.5054,152.5054,152.3964,152.3964,800.0
2024-02-20 11:55:00,153.51,153.51,153.46,153.46,800.0,152.0596,152.0596,152.0101,152.0101,800.0
2024-02-20 12:00:00,153.47,153.48,153.45,153.45,2512.0,152.02,152.0299,152.0002,152.0002,2512.0
2024-02-20 12:05:00,153.34,153.43,153.34,153.43,2000.0,151.8912,151.9804,151.8912,151.9804,2000.0
2024-02-20 12:10:00,153.43,153.43,153.43,153.43,0.0,151.9804,151.9804,151.9804,151.9804,0.0
2024-02-20 12:15:00,153.23,153.23,153.23,153.23,640.0,151.7823,151.7823,151.7823,151.7823,640.0
2024-02-20 12:20:00,153.16,153.16,153.16,153.16,400.0,151.7129,151.7129,151.7129,151.7129,400.0
2024-02-20 12:25:00,153.22,153.22,153.21,153.22,1512.0,151.7724,151.7724,151.7625,151.7724,1512.0
2024-02-20 12:30:00,153.19,153.31,153.13,153.23,24064.0,151.7427,151.8615,151.6832,151.7823,24064.0
2024-02-20 12:35:00,153.12,153.13,152.97,152.97,2520.0,151.6733,151.6832,151.5247,151.5247,2520.0
2024-02-20 12:40:00,153.0,153.13,152.98,152.99,15448.0,151.5545,151.6832,151.5346,151.5446,15448.0
2024-02-20 12:45:00,153.09,153.18,153.09,153.09,6512.0,151.6436,151.7328,151.6436,151.6436,6512.0
2024-02-20 12:50:00,153.21,153.21,153.09,153.09,1944.0,151.7625,151.7625,151.6436,151.6436,1944.0
2024-02-20 12:55:00,153.24,153.26,153.13,153.14,6624.0,151.7922,151.812,151.6832,151.6931,6624.0
2024-02-20 13:00:00,153.13,153.13,153.13,153.13,1280.0,151.6832,151.6832,151.6832,151.6832,1280.0
2024-02-20 13:05:00,153.13,153.13,153.13,153.13,0.0,151.6832,151.6832,151.6832,151.6832,0.0
2024-02-20 13:10:00,153.05,153.07,153.05,153.07,1600.0,151.604,151.6238,151.604,151.6238,1600.0
2024-02-20 13:15:00,152.91,153.04,152.89,153.03,14464.0,151.4653,151.5941,151.4455,151.5842,14464.0
2024-02-20 13:20:00,153.15,153.15,153.15,153.15,1100.0,151.703,151.703,151.703,151.703,1100.0
2024-02-20 13:25:00,153.01,153.01,153.01,153.01,400.0,151.5644,151.5644,151.5644,151.5644,400.0
2024-02-20 13:30:00,152.9,152.9,152.84,152.84,800.0,151.4554,151.4554,151.396,151.396,800.0
2024-02-20 13:35:00,152.85,152.89,152.77,152.85,7816.0,151.4059,151.4455,151.3266,151.4059,7816.0
2024-02-20 13:40:00,152.85,153.07,152.85,153.07,11516.0,151.4059,151.6238,151.4059,151.6238,11516.0
2024-02-20 13:45:00,153.1,153.12,153.05,153.09,5200.0,151.6535,151.6733,151.604,151.6436,5200.0
2024-02-20 13:50:00,153.09,153.12,153.09,153.12,1200.0,151.6436,151.6733,151.6436,151.6733,1200.0
2024-02-20 13:55:00,153.09,153.1,153.05,153.07,5200.0,151.6436,151.6535,151.604,151.6238,5200.0
2024-02-20 14:00:00,153.03,153.03,153.0,153.0,1200.0,151.5842,151.5842,151.5545,151.5545,1200.0
2024-02-20 14:05:00,152.98,153.06,152.98,153.06,3600.0,151.5346,151.6139,151.5346,151.6139,3600.0
2024-02-20 14:10:00,153.06,153.06,152.98,153.06,1200.0,151.6139,151.6139,151.5346,151.6139,1200.0
2024-02-20 14:15:00,153.02,153.09,152.98,153.09,3600.0,151.5743,151.6436,151.5346,151.6436,3600.0
2024-02-20 14:20:00,153.06,153.06,152.83,152.83,13584.0,151.6139,151.6139,151.3861,151.3861,13584.0
2024-02-20 14:25:00,152.87,153.1,152.87,153.1,5324.0,151.4257,151.6535,151.4257,151.6535,5324.0
2024-02-20 14:30:00,153.12,153.12,152.94,152.97,5800.0,151.6733,151.6733,151.495,151.5247,5800.0
2024-02-20 14:35:00,152.95,153.03,152.95,153.01,6536.0,151.5049,151.5842,151.5049,151.5644,6536.0
2024-02-20 14:40:00,153.0,153.01,152.91,152.92,3896.0,151.5545,151.5644,151.4653,151.4752,3896.0
2024-02-20 14:45:00,152.92,153.01,152.92,153.01,4800.0,151.4752,151.5644,151.4752,151.5644,4800.0
2024-02-20 14:50:00,153.04,153.04,153.04,153.04,400.0,151.5941,151.5941,151.5941,151.5941,400.0
2024-02-20 14:55:00,153.1,153.18,153.1,153.18,3600.0,151.6535,151.7328,151.6535,151.7328,3600.0
2024-02-20 15:00:00,153.18,153.18,153.06,153.1,1600.0,151.7328,151.7328,151.6139,151.6535,1600.0
2024-02-20 15:05:00,153.03,153.09,153.03,153.09,1600.0,151.5842,151.6436,151.5842,151.6436,1600.0
2024-02-20 15:10:00,153.09,153.17,153.08,153.17,2332.0,151.6436,151.7228,151.6337,151.7228,2332.0
2024-02-20 15:15:00,153.11,153.25,153.11,153.24,6140.0,151.6634,151.8021,151.6634,151.7922,6140.0
2024-02-20 15:20:00,153.2,153.27,153.16,153.16,4400.0,151.7526,151.8219,151.7129,151.7129,4400.0
2024-02-20 15:25:00,153.24,153.37,153.24,153.37,1600.0,151.7922,151.921,151.7922,151.921,1600.0
2024-02-20 15:30:00,153.46,153.46,153.04,153.04,7200.0,152.0101,152.0101,151.5941,151.5941,7200.0
2024-02-20 15:35:00,153.04,153.13,153.03,153.03,3200.0,151.5941,151.6832,151.5842,151.5842,3200.0
2024-02-20 15:40:00,153.16,153.24,153.12,153.24,4340.0,151.7129,151.7922,151.6733,151.7922,4340.0
2024-02-20 15:45:00,153.17,153.36,153.14,153.14,12576.0,151.7228,151.9111,151.6931,151.6931,12576.0
2024-02-20 15:50:00,153.31,153.35,153.12,153.16,35084.0,151.8615,151.9011,151.6733,151.7129,35084.0
2024-02-20 15:55:00,153.31,153.77,153.31,153.76,34348.0,151.8615,152.3172,151.8615,152.3073,34348.0
2024-02-21 09:30:00,154.31,154.31,153.65,153.65,37284.0,152.8521,152.8521,152.1983,152.1983,37284.0
2024-02-21 09:35:00,153.66,154.14,153.5,153.92,2200.0,152.2082,152.6837,152.0497,152.4658,2200.0
2024-02-21 09:40:00,153.92,153.92,153.92,153.92,0.0,152.4658,152.4658,152.4658,152.4658,0.0
2024-02-21 09:45:00,153.48,153.48,153.48,153.48,400.0,152.0299,152.0299,152.0299,152.0299,400.0
2024-02-21 09:50:00,153.73,153.73,153.73,153.73,1500.0,152.2776,152.2776,152.2776,152.2776,1500.0
2024-02-21 09:55:00,153.73,153.73,153.73,153.73,0.0,152.2776,152.2776,152.2776,152.2776,0.0
2024-02-21 10:00:00,154.34,154.35,154.09,154.09,4472.0,152.8818,152.8917,152.6342,152.6342,4472.0
2024-02-21 10:05:00,154.18,154.18,154.18,154.18,480.0,152.7233,152.7233,152.7233,152.7233,480.0
2024-02-21 10:10:00,154.29,154.29,154.16,154.16,800.0,152.8323,152.8323,152.7035,152.7035,800.0
2024-02-21 10:15:00,154.25,154.27,154.21,154.21,1600.0,152.7926,152.8125,152.753,152.753,1600.0
2024-02-21 10:20:00,154.21,154.21,154.21,154.21,0.0,152.753,152.753,152.753,152.753,0.0
2024-02-21 10:25:00,154.19,154.19,154.19,154.19,1052.0,152.7332,152.7332,152.7332,152.7332,1052.0
2024-02-21 10:30:00,154.02,154.03,153.94,153.94,1920.0,152.5648,152.5747,152.4856,152.4856,1920.0
2024-02-21 10:35:00,154.08,154.12,154.08,154.12,800.0,152.6243,152.6639,152.6243,152.6639,800.0
2024-02-21 10:40:00,154.22,154.29,153.93,153.93,1200.0,152.7629,152.8323,152.4757,152.4757,1200.0
2024-02-21 10:45:00,154.07,154.07,154.07,154.07,400.0,152.6143,152.6143,152.6143,152.6143,400.0
2024-02-21 10:50:00,154.12,154.31,154.12,154.31,1200.0,152.6639,152.8521,152.6639,152.8521,1200.0
2024-02-21 10:55:00,154.17,154.17,154.16,154.16,800.0,152.7134,152.7134,152.7035,152.7035,800.0
2024-02-21 11:00:00,154.11,154.11,154.0,154.0,1200.0,152.654,152.654,152.545,152.545,1200.0
2024-02-21 11:05:00,154.0,154.0,154.0,154.0,0.0,152.545,152.545,152.545,152.545,0.0
2024-02-21 11:10:00,154.09,154.13,154.09,154.13,900.0,152.6342,152.6738,152.6342,152.6738,900.0
2024-02-21 11:15:00,154.04,154.12,153.97,154.03,2716.0,152.5846,152.6639,152.5153,152.5747,2716.0
2024-02-21 11:20:00,154.03,154.03,154.03,154.03,0.0,152.5747,152.5747,152.5747,152.5747,0.0
2024-02-21 11:25:00,154.23,154.25,154.16,154.16,2400.0,152.7728,152.7926,152.7035,152.7035,2400.0
2024-02-21 11:30:00,154.01,154.06,153.96,154.06,1200.0,152.5549,152.6044,152.5054,152.6044,1200.0
2024-02-21 11:35:00,154.09,154.09,153.96,153.96,1600.0,152.6342,152.6342,152.5054,152.5054,1600.0
2024-02-21 11:40:00,154.06,154.07,153.94,153.98,1600.0,152.6044,152.6143,152.4856,152.5252,1600.0
2024-02-21 11:45:00,154.02,154.02,153.91,153.98,1660.0,152.5648,152.5648,152.4559,152.5252,1660.0
2024-02-21 11:50:00,154.11,154.19,154.11,154.19,800.0,152.654,152.7332,152.654,152.7332,800.0
2024-02-21 11:55:00,154.18,154.19,154.06,154.06,3600.0,152.7233,152.7332,152.6044,152.6044,3600.0
2024-02-21 12:00:00,154.2,154.2,154.2,154.2,400.0,152.7431,152.7431,152.7431,152.7431,400.0
2024-02-21 12:05:00,154.11,154.11,154.07,154.08,3600.0,152.654,152.654,152.6143,152.6243,3600.0
2024-02-21 12:10:00,154.09,154.15,154.08,154.14,1200.0,152.6342,152.6936,152.6243,152.6837,1200.0
2024-02-21 12:15:00,154.26,154.26,154.26,154.26,400.0,152.8026,152.8026,152.8026,152.8026,400.0
2024-02-21 12:20:00,154.24,154.29,154.23,154.29,2732.0,152.7827,152.8323,152.7728,152.8323,2732.0
2024-02-21 12:25:00,154.29,154.29,154.29,154.29,0.0,152.8323,152.8323,152.8323,152.8323,0.0
2024-02-21 12:30:00,154.16,154.16,154.16,154.16,400.0,152.7035,152.7035,152.7035,152.7035,400.0
2024-02-21 12:35:00,154.16,154.27,154.16,154.26,3936.0,152.7035,152.8125,152.7035,152.8026,3936.0
2024-02-21 12:40:00,154.33,154.33,154.23,154.23,4100.0,152.8719,152.8719,152.7728,152.7728,4100.0
2024-02-21 12:45:00,154.3,154.48,154.3,154.41,1200.0,152.8422,153.0205,152.8422,152.9511,1200.0
2024-02-21 12:50:00,154.5,154.61,154.49,154.61,1200.0,153.0403,153.1492,153.0304,153.1492,1200.0
2024-02-21 12:55:00,154.63,154.7,154.62,154.7,1672.0,153.1691,153.2384,153.1592,153.2384,1672.0
2024-02-21 13:00:00,154.64,154.64,154.36,154.36,7540.0,153.179,153.179,152.9016,152.9016,7540.0
2024-02-21 13:05:00,154.38,154.38,154.38,154.38,800.0,152.9214,152.9214,152.9214,152.9214,800.0
2024-02-21 13:10:00,154.38,154.38,154.38,154.38,0.0,152.9214,152.9214,152.9214,152.9214,0.0
2024-02-21 13:15:00,154.39,154.5,154.39,154.5,1600.0,152.9313,153.0403,152.9313,153.0403,1600.0
2024-02-21 13:20:00,154.5,154.5,154.5,154.5,0.0,153.0403,153.0403,153.0403,153.0403,0.0
2024-02-21 13:25:00,154.42,154.42,154.34,154.39,2000.0,152.961,152.961,152.8818,152.9313,2000.0
2024-02-21 13:30:00,154.39,154.39,154.39,154.39,0.0,152.9313,152.9313,152.9313,152.9313,0.0
2024-02-21 13:35:00,154.27,154.27,154.26,154.27,400.0,152.8125,152.8125,152.8026,152.8125,400.0
2024-02-21 13:40:00,154.27,154.27,154.27,154.27,0.0,152.8125,152.8125,152.8125,152.8125,0.0
2024-02-21 13:45:00,154.34,154.34,154.24,154.29,1200.0,152.8818,152.8818,152.7827,152.8323,1200.0
2024-02-21 13:50:00,154.2,154.2,154.2,154.2,400.0,152.7431,152.7431,152.7431,152.7431,400.0
2024-02-21 13:55:00,154.12,154.19,154.08,154.19,2800.0,152.6639,152.7332,152.6243,152.7332,2800.0
2024-02-21 14:00:00,154.1,154.11,154.01,154.11,1600.0,152.6441,152.654,152.5549,152.654,1600.0
2024-02-21 14:05:00,154.11,154.11,154.11,154.11,0.0,152.654,152.654,152.654,152.654,0.0
2024-02-21 14:10:00,154.27,154.27,154.19,154.23,1600.0,152.8125,152.8125,152.7332,152.7728,1600.0
2024-02-21 14:15:00,154.2,154.2,154.07,154.07,6000.0,152.7431,152.7431,152.6143,152.6143,6000.0
2024-02-21 14:20:00,153.89,153.92,153.8,153.8,1200.0,152.436,152.4658,152.3469,152.3469,1200.0
2024-02-21 14:25:00,153.62,153.78,153.62,153.78,3200.0,152.1686,152.3271,152.1686,152.3271,3200.0
2024-02-21 14:30:00,153.74,153.75,153.68,153.7,2000.0,152.2875,152.2974,152.228,152.2478,2000.0
2024-02-21 14:35:00,153.51,153.51,153.51,153.51,800.0,152.0596,152.0596,152.0596,152.0596,800.0
2024-02-21 14:40:00,153.57,153.57,153.48,153.48,4480.0,152.1191,152.1191,152.0299,152.0299,4480.0
2024-02-21 14:45:00,153.69,153.71,153.69,153.7,2232.0,152.2379,152.2577,152.2379,152.2478,2232.0
2024-02-21 14:50:00,153.73,153.73,153.67,153.68,2400.0,152.2776,152.2776,152.2181,152.228,2400.0
2024-02-21 14:55:00,153.73,153.73,153.73,153.73,400.0,152.2776,152.2776,152.2776,152.2776,400.0
2024-02-21 15:00:00,153.81,153.81,153.81,153.81,400.0,152.3568,152.3568,152.3568,152.3568,400.0
2024-02-21 15:05:00,153.69,153.69,153.69,153.69,400.0,152.2379,152.2379,152.2379,152.2379,400.0
2024-02-21 15:10:00,153.7,153.7,153.55,153.55,2420.0,152.2478,152.2478,152.0993,152.0993,2420.0
2024-02-21 15:15:00,153.49,153.5,153.49,153.5,2400.0,152.0398,152.0497,152.0398,152.0497,2400.0
2024-02-21 15:20:00,153.5,153.5,153.45,153.48,5720.0,152.0497,152.0497,152.0002,152.0299,5720.0
2024-02-21 15:25:00,153.64,153.64,153.64,153.64,400.0,152.1884,152.1884,152.1884,152.1884,400.0
2024-02-21 15:30:00,153.65,153.83,153.65,153.77,6800.0,152.1983,152.3766,152.1983,152.3172,6800.0
2024-02-21 15:35:00,153.78,153.82,153.77,153.82,2900.0,152.3271,152.3667,152.3172,152.3667,2900.0
2024-02-21 15:40:00,153.99,154.02,153.99,154.02,800.0,152.5351,152.5648,152.5351,152.5648,800.0
2024-02-21 15:45:00,154.02,154.07,153.98,154.04,3200.0,152.5648,152.6143,152.5252,152.5846,3200.0
2024-02-21 15:50:00,154.17,154.42,154.13,154.42,6504.0,152.7134,152.961,152.6738,152.961,6504.0
2024-02-21 15:55:00,154.51,154.78,154.51,154.66,16928.0,153.0502,153.3176,153.0502,153.1988,16928.0
2024-02-22 09:30:00,155.68,156.22,155.68,156.22,13452.0,154.2091,154.744,154.2091,154.744,13452.0
2024-02-22 09:35:00,156.24,156.7,156.24,156.57,6596.0,154.7638,155.2195,154.7638,155.0907,6596.0
2024-02-22 09:40:00,155.98,156.5,155.98,156.2,5396.0,154.5063,155.0214,154.5063,154.7242,5396.0
2024-02-22 09:45:00,156.14,156.48,156.12,156.4,4000.0,154.6648,155.0016,154.645,154.9223,4000.0
2024-02-22 09:50:00,156.76,156.89,156.46,156.55,5068.0,155.2789,155.4077,154.9818,155.0709,5068.0
2024-02-22 09:55:00,156.55,156.55,156.55,156.55,0.0,155.0709,155.0709,155.0709,155.0709,0.0
2024-02-22 10:00:00,156.41,156.57,156.35,156.35,10060.0,154.9322,155.0907,154.8728,154.8728,10060.0
2024-02-22 10:05:00,156.4,156.4,156.38,156.39,1200.0,154.9223,154.9223,154.9025,154.9124,1200.0
2024-02-22 10:10:00,156.32,156.44,156.31,156.38,3756.0,154.8431,154.962,154.8332,154.9025,3756.0
2024-02-22 10:15:00,156.49,156.59,156.41,156.41,2800.0,155.0115,155.1105,154.9322,154.9322,2800.0
2024-02-22 10:20:00,156.54,156.61,156.42,156.61,2872.0,155.061,155.1303,154.9421,155.1303,2872.0
2024-02-22 10:25:00,156.61,156.64,156.61,156.64,2400.0,155.1303,155.1601,155.1303,155.1601,2400.0
2024-02-22 10:30:00,156.87,156.87,156.87,156.87,400.0,155.3879,155.3879,155.3879,155.3879,400.0
2024-02-22 10:35:00,156.82,156.82,156.72,156.78,4024.0,155.3384,155.3384,155.2393,155.2987,4024.0
2024-02-22 10:40:00,156.78,156.78,156.78,156.78,0.0,155.2987,155.2987,155.2987,155.2987,0.0
2024-02-22 10:45:00,156.63,156.69,156.54,156.69,1200.0,155.1502,155.2096,155.061,155.2096,1200.0
2024-02-22 10:50:00,156.35,156.35,156.35,156.35,800.0,154.8728,154.8728,154.8728,154.8728,800.0
2024-02-22 10:55:00,156.35,156.5,156.35,156.43,1800.0,154.8728,155.0214,154.8728,154.952,1800.0
2024-02-22 11:00:00,156.32,156.36,156.32,156.36,1200.0,154.8431,154.8827,154.8431,154.8827,1200.0
2024-02-22 11:05:00,156.47,156.47,156.44,156.46,1604.0,154.9917,154.9917,154.962,154.9818,1604.0
2024-02-22 11:10:00,156.54,156.67,156.54,156.67,3080.0,155.061,155.1898,155.061,155.1898,3080.0
2024-02-22 11:15:00,156.7,156.7,156.7,156.7,800.0,155.2195,155.2195,155.2195,155.2195,800.0
2024-02-22 11:20:00,156.7,156.77,156.7,156.77,1600.0,155.2195,155.2888,155.2195,155.2888,1600.0
2024-02-22 11:25:00,156.59,156.64,156.59,156.64,2000.0,155.1105,155.1601,155.1105,155.1601,2000.0
2024-02-22 11:30:00,156.63,156.63,156.63,156.63,400.0,155.1502,155.1502,155.1502,155.1502,400.0
2024-02-22 11:35:00,156.56,156.56,156.48,156.48,1200.0,155.0808,155.0808,155.0016,155.0016,1200.0
2024-02-22 11:40:00,156.47,156.52,156.47,156.52,800.0,154.9917,155.0412,154.9917,155.0412,800.0
2024-02-22 11:45:00,156.54,156.6,156.39,156.39,6080.0,155.061,155.1204,154.9124,154.9124,6080.0
2024-02-22 11:50:00,156.39,156.39,156.25,156.34,2800.0,154.9124,154.9124,154.7737,154.8629,2800.0
2024-02-22 11:55:00,156.2,156.26,156.2,156.26,1160.0,154.7242,154.7837,154.7242,154.7837,1160.0
2024-02-22 12:00:00,156.32,156.33,156.12,156.33,2000.0,154.8431,154.853,154.645,154.853,2000.0
2024-02-22 12:05:00,156.29,156.31,156.29,156.31,2000.0,154.8134,154.8332,154.8134,154.8332,2000.0
2024-02-22 12:10:00,156.17,156.17,156.17,156.17,400.0,154.6945,154.6945,154.6945,154.6945,400.0
2024-02-22 12:15:00,156.12,156.17,156.07,156.17,1200.0,154.645,154.6945,154.5955,154.6945,1200.0
2024-02-22 12:20:00,156.09,156.14,156.03,156.14,1700.0,154.6153,154.6648,154.5558,154.6648,1700.0
2024-02-22 12:25:00,156.23,156.32,156.23,156.3,1840.0,154.7539,154.8431,154.7539,154.8233,1840.0
2024-02-22 12:30:00,156.08,156.2,156.08,156.2,1600.0,154.6054,154.7242,154.6054,154.7242,1600.0
2024-02-22 12:35:00,156.02,156.02,156.02,156.02,400.0,154.5459,154.5459,154.5459,154.5459,400.0
2024-02-22 12:40:00,156.02,156.02,156.02,156.02,0.0,154.5459,154.5459,154.5459,154.5459,0.0
2024-02-22 12:45:00,156.02,156.14,155.94,156.11,3600.0,154.5459,154.6648,154.4667,154.6351,3600.0
2024-02-22 12:50:00,156.23,156.23,156.23,156.23,400.0,154.7539,154.7539,154.7539,154.7539,400.0
2024-02-22 12:55:00,156.19,156.29,156.19,156.29,2060.0,154.7143,154.8134,154.7143,154.8134,2060.0
2024-02-22 13:00:00,156.18,156.22,156.16,156.22,2000.0,154.7044,154.744,154.6846,154.744,2000.0
2024-02-22 13:05:00,156.25,156.25,156.25,156.25,808.0,154.7737,154.7737,154.7737,154.7737,808.0
2024-02-22 13:10:00,156.25,156.25,156.25,156.25,0.0,154.7737,154.7737,154.7737,154.7737,0.0
2024-02-22 13:15:00,156.08,156.36,156.08,156.36,1880.0,154.6054,154.8827,154.6054,154.8827,1880.0
2024-02-22 13:20:00,156.45,156.58,156.45,156.58,800.0,154.9719,155.1006,154.9719,155.1006,800.0
2024-02-22 13:25:00,156.59,156.65,156.59,156.65,800.0,155.1105,155.17,155.1105,155.17,800.0
2024-02-22 13:30:00,156.65,156.65,156.65,156.65,0.0,155.17,155.17,155.17,155.17,0.0
2024-02-22 13:35:00,156.65,156.65,156.65,156.65,0.0,155.17,155.17,155.17,155.17,0.0
2024-02-22 13:40:00,156.65,156.65,156.65,156.65,0.0,155.17,155.17,155.17,155.17,0.0
2024-02-22 13:45:00,156.96,156.96,156.96,156.96,400.0,155.477,155.477,155.477,155.477,400.0
2024-02-22 13:50:00,156.94,156.94,156.76,156.76,2800.0,155.4572,155.4572,155.2789,155.2789,2800.0
2024-02-22 13:55:00,156.82,156.82,156.76,156.76,2488.0,155.3384,155.3384,155.2789,155.2789,2488.0
2024-02-22 14:00:00,156.76,156.76,156.76,156.76,0.0,155.2789,155.2789,155.2789,155.2789,0.0
2024-02-22 14:05:00,156.96,156.96,156.85,156.85,800.0,155.477,155.477,155.3681,155.3681,800.0
2024-02-22 14:10:00,156.71,156.71,156.71,156.71,608.0,155.2294,155.2294,155.2294,155.2294,608.0
2024-02-22 14:15:00,156.87,156.87,156.87,156.87,800.0,155.3879,155.3879,155.3879,155.3879,800.0
2024-02-22 14:20:00,156.99,157.09,156.96,157.09,2000.0,155.5068,155.6058,155.477,155.6058,2000.0
2024-02-22 14:25:00,157.15,157.15,157.15,157.15,1200.0,155.6652,155.6652,155.6652,155.6652,1200.0
2024-02-22 14:30:00,157.01,157.03,156.98,157.03,2000.0,155.5266,155.5464,155.4969,155.5464,2000.0
2024-02-22 14:35:00,157.04,157.04,157.01,157.01,8572.0,155.5563,155.5563,155.5266,155.5266,8572.0
2024-02-22 14:40:00,156.9,156.9,156.9,156.9,400.0,155.4176,155.4176,155.4176,155.4176,400.0
2024-02-22 14:45:00,156.89,156.89,156.89,156.89,400.0,155.4077,155.4077,155.4077,155.4077,400.0
2024-02-22 14:50:00,156.89,156.89,156.89,156.89,0.0,155.4077,155.4077,155.4077,155.4077,0.0
2024-02-22 14:55:00,156.78,156.78,156.68,156.69,1600.0,155.2987,155.2987,155.1997,155.2096,1600.0
2024-02-22 15:00:00,156.62,156.69,156.62,156.69,1200.0,155.1403,155.2096,155.1403,155.2096,1200.0
2024-02-22 15:05:00,156.93,156.98,156.85,156.96,2000.0,155.4473,155.4969,155.3681,155.477,2000.0
2024-02-22 15:10:00,156.85,156.96,156.85,156.88,5164.0,155.3681,155.477,155.3681,155.3978,5164.0
2024-02-22 15:15:00,156.9,156.98,156.88,156.98,1600.0,155.4176,155.4969,155.3978,155.4969,1600.0
2024-02-22 15:20:00,157.03,157.12,157.03,157.12,4776.0,155.5464,155.6355,155.5464,155.6355,4776.0
2024-02-22 15:25:00,157.06,157.07,156.98,156.98,4800.0,155.5761,155.586,155.4969,155.4969,4800.0
2024-02-22 15:30:00,156.98,156.98,156.82,156.82,2800.0,155.4969,155.4969,155.3384,155.3384,2800.0
2024-02-22 15:35:00,156.83,156.83,156.83,156.83,400.0,155.3483,155.3483,155.3483,155.3483,400.0
2024-02-22 15:40:00,156.91,157.0,156.85,156.85,7452.0,155.4275,155.5167,155.3681,155.3681,7452.0
2024-02-22 15:45:00,156.85,156.94,156.79,156.87,4624.0,155.3681,155.4572,155.3086,155.3879,4624.0
2024-02-22 15:50:00,156.9,157.01,156.73,156.97,27988.0,155.4176,155.5266,155.2492,155.4869,27988.0
2024-02-22 15:55:00,156.97,157.04,156.73,156.73,22236.0,155.4869,155.5563,155.2492,155.2492,22236.0
2024-02-23 09:30:00,156.99,157.84,156.99,157.84,9052.0,155.5068,156.3487,155.5068,156.3487,9052.0
2024-02-23 09:35:00,157.69,158.55,157.69,158.55,1680.0,156.2001,157.052,156.2001,157.052,1680.0
2024-02-23 09:40:00,158.14,158.14,158.13,158.14,400.0,156.6459,156.6459,156.636,156.6459,400.0
2024-02-23 09:45:00,158.14,158.14,158.14,158.14,0.0,156.6459,156.6459,156.6459,156.6459,0.0
2024-02-23 09:50:00,157.89,158.25,157.89,158.25,2800.0,156.3983,156.7549,156.3983,156.7549,2800.0
2024-02-23 09:55:00,158.08,158.09,157.88,158.04,8196.0,156.5865,156.5964,156.3883,156.5468,8196.0
2024-02-23 10:00:00,157.94,157.94,157.94,157.94,400.0,156.4478,156.4478,156.4478,156.4478,400.0
2024-02-23 10:05:00,158.08,158.17,157.98,158.08,2944.0,156.5865,156.6756,156.4874,156.5865,2944.0
2024-02-23 10:10:00,158.03,158.03,158.03,158.03,400.0,156.5369,156.5369,156.5369,156.5369,400.0
2024-02-23 10:15:00,158.21,158.21,157.85,157.89,1760.0,156.7152,156.7152,156.3586,156.3983,1760.0
2024-02-23 10:20:00,157.99,158.04,157.98,158.02,1736.0,156.4973,156.5468,156.4874,156.527,1736.0
2024-02-23 10:25:00,158.02,158.02,157.95,157.95,2000.0,156.527,156.527,156.4577,156.4577,2000.0
2024-02-23 10:30:00,157.95,157.95,157.95,157.95,0.0,156.4577,156.4577,156.4577,156.4577,0.0
2024-02-23 10:35:00,157.97,157.97,157.96,157.96,1232.0,156.4775,156.4775,156.4676,156.4676,1232.0
2024-02-23 10:40:00,157.96,157.96,157.96,157.96,0.0,156.4676,156.4676,156.4676,156.4676,0.0
2024-02-23 10:45:00,158.0,158.13,158.0,158.0,1600.0,156.5072,156.636,156.5072,156.5072,1600.0
2024-02-23 10:50:00,157.96,157.96,157.8,157.8,800.0,156.4676,156.4676,156.3091,156.3091,800.0
2024-02-23 10:55:00,157.79,157.91,157.69,157.87,3164.0,156.2992,156.4181,156.2001,156.3784,3164.0
2024-02-23 11:00:00,157.89,157.91,157.73,157.73,2400.0,156.3983,156.4181,156.2398,156.2398,2400.0
2024-02-23 11:05:00,157.79,157.82,157.69,157.82,3636.0,156.2992,156.3289,156.2001,156.3289,3636.0
2024-02-23 11:10:00,157.74,157.76,157.62,157.66,3736.0,156.2497,156.2695,156.1308,156.1704,3736.0
2024-02-23 11:15:00,157.77,157.79,157.77,157.79,1200.0,156.2794,156.2992,156.2794,156.2992,1200.0
2024-02-23 11:20:00,157.87,157.87,157.79,157.79,1200.0,156.3784,156.3784,156.2992,156.2992,1200.0
2024-02-23 11:25:00,157.87,157.98,157.87,157.97,800.0,156.3784,156.4874,156.3784,156.4775,800.0
2024-02-23 11:30:00,157.89,157.89,157.85,157.85,1600.0,156.3983,156.3983,156.3586,156.3586,1600.0
2024-02-23 11:35:00,157.79,157.92,157.79,157.92,2400.0,156.2992,156.428,156.2992,156.428,2400.0
2024-02-23 11:40:00,157.92,157.92,157.92,157.92,0.0,156.428,156.428,156.428,156.428,0.0
2024-02-23 11:45:00,157.87,157.95,157.87,157.92,3220.0,156.3784,156.4577,156.3784,156.428,3220.0
2024-02-23 11:50:00,157.83,157.9,157.75,157.9,2800.0,156.3388,156.4082,156.2596,156.4082,2800.0
2024-02-23 11:55:00,157.79,157.79,157.79,157.79,400.0,156.2992,156.2992,156.2992,156.2992,400.0
2024-02-23 12:00:00,157.83,157.83,157.8,157.8,1200.0,156.3388,156.3388,156.3091,156.3091,1200.0
2024-02-23 12:05:00,157.8,157.8,157.79,157.8,400.0,156.3091,156.3091,156.2992,156.3091,400.0
2024-02-23 12:10:00,157.81,157.84,157.81,157.84,800.0,156.319,156.3487,156.319,156.3487,800.0
2024-02-23 12:15:00,157.84,157.84,157.84,157.84,0.0,156.3487,156.3487,156.3487,156.3487,0.0
2024-02-23 12:20:00,157.88,158.13,157.88,158.02,7272.0,156.3883,156.636,156.3883,156.527,7272.0
2024-02-23 12:25:00,157.97,157.98,157.97,157.97,828.0,156.4775,156.4874,156.4775,156.4775,828.0
2024-02-23 12:30:00,158.06,158.07,157.95,157.95,800.0,156.5666,156.5766,156.4577,156.4577,800.0
2024-02-23 12:35:00,158.07,158.14,158.07,158.14,1200.0,156.5766,156.6459,156.5766,156.6459,1200.0
2024-02-23 12:40:00,158.18,158.18,158.07,158.16,2400.0,156.6855,156.6855,156.5766,156.6657,2400.0
2024-02-23 12:45:00,158.12,158.12,158.07,158.07,2784.0,156.6261,156.6261,156.5766,156.5766,2784.0
2024-02-23 12:50:00,158.17,158.17,158.09,158.09,2000.0,156.6756,156.6756,156.5964,156.5964,2000.0
2024-02-23 12:55:00,158.09,158.11,158.09,158.11,2000.0,156.5964,156.6162,156.5964,156.6162,2000.0
2024-02-23 13:00:00,158.11,158.12,158.11,158.11,1600.0,156.6162,156.6261,156.6162,156.6162,1600.0
2024-02-23 13:05:00,158.11,158.17,157.97,157.97,6400.0,156.6162,156.6756,156.4775,156.4775,6400.0
2024-02-23 13:10:00,157.95,157.95,157.95,157.95,1696.0,156.4577,156.4577,156.4577,156.4577,1696.0
2024-02-23 13:15:00,157.96,157.96,157.96,157.96,400.0,156.4676,156.4676,156.4676,156.4676,400.0
2024-02-23 13:20:00,157.96,157.96,157.96,157.96,400.0,156.4676,156.4676,156.4676,156.4676,400.0
2024-02-23 13:25:00,157.99,157.99,157.95,157.98,1600.0,156.4973,156.4973,156.4577,156.4874,1600.0
2024-02-23 13:30:00,157.88,158.04,157.88,157.98,8000.0,156.3883,156.5468,156.3883,156.4874,8000.0
2024-02-23 13:35:00,157.98,157.98,157.98,157.98,0.0,156.4874,156.4874,156.4874,156.4874,0.0
2024-02-23 13:40:00,157.97,157.97,157.96,157.96,1564.0,156.4775,156.4775,156.4676,156.4676,1564.0
2024-02-23 13:45:00,158.02,158.03,157.98,158.03,3796.0,156.527,156.5369,156.4874,156.5369,3796.0
2024-02-23 13:50:00,158.14,158.14,158.04,158.04,1200.0,156.6459,156.6459,156.5468,156.5468,1200.0
2024-02-23 13:55:00,158.01,158.08,157.98,158.03,4800.0,156.5171,156.5865,156.4874,156.5369,4800.0
2024-02-23 14:00:00,158.06,158.06,157.94,157.94,1200.0,156.5666,156.5666,156.4478,156.4478,1200.0
2024-02-23 14:05:00,157.94,157.94,157.94,157.94,0.0,156.4478,156.4478,156.4478,156.4478,0.0
2024-02-23 14:10:00,157.94,158.01,157.94,157.99,2212.0,156.4478,156.5171,156.4478,156.4973,2212.0
2024-02-23 14:15:00,157.89,157.98,157.89,157.98,800.0,156.3983,156.4874,156.3983,156.4874,800.0
2024-02-23 14:20:00,157.81,157.81,157.79,157.79,800.0,156.319,156.319,156.2992,156.2992,800.0
2024-02-23 14:25:00,157.84,157.93,157.74,157.75,3204.0,156.3487,156.4379,156.2497,156.2596,3204.0
2024-02-23 14:30:00,157.79,157.82,157.75,157.82,1200.0,156.2992,156.3289,156.2596,156.3289,1200.0
2024-02-23 14:35:00,157.91,158.04,157.91,158.04,1600.0,156.4181,156.5468,156.4181,156.5468,1600.0
2024-02-23 14:40:00,158.02,158.02,158.02,158.02,404.0,156.527,156.527,156.527,156.527,404.0
2024-02-23 14:45:00,158.0,158.0,158.0,158.0,400.0,156.5072,156.5072,156.5072,156.5072,400.0
2024-02-23 14:50:00,158.0,158.0,157.98,157.98,1200.0,156.5072,156.5072,156.4874,156.4874,1200.0
2024-02-23 14:55:00,158.16,158.16,158.05,158.05,800.0,156.6657,156.6657,156.5567,156.5567,800.0
2024-02-23 15:00:00,158.09,158.1,158.08,158.08,1388.0,156.5964,156.6063,156.5865,156.5865,1388.0
2024-02-23 15:05:00,158.08,158.08,157.98,157.98,3200.0,156.5865,156.5865,156.4874,156.4874,3200.0
2024-02-23 15:10:00,158.03,158.03,158.03,158.03,2068.0,156.5369,156.5369,156.5369,156.5369,2068.0
2024-02-23 15:15:00,158.14,158.25,158.14,158.25,840.0,156.6459,156.7549,156.6459,156.7549,840.0
2024-02-23 15:20:00,158.15,158.2,158.14,158.2,1200.0,156.6558,156.7053,156.6459,156.7053,1200.0
2024-02-23 15:25:00,158.2,158.26,158.14,158.16,4000.0,156.7053,156.7648,156.6459,156.6657,4000.0
2024-02-23 15:30:00,158.15,158.15,158.15,158.15,400.0,156.6558,156.6558,156.6558,156.6558,400.0
2024-02-23 15:35:00,158.18,158.28,158.18,158.28,3600.0,156.6855,156.7846,156.6855,156.7846,3600.0
2024-02-23 15:40:00,158.22,158.22,158.17,158.17,1200.0,156.7251,156.7251,156.6756,156.6756,1200.0
2024-02-23 15:45:00,158.16,158.48,158.16,158.41,6400.0,156.6657,156.9827,156.6657,156.9133,6400.0
2024-02-23 15:50:00,158.47,158.58,158.27,158.31,13860.0,156.9728,157.0817,156.7747,156.8143,13860.0
2024-02-23 15:55:00,158.19,158.37,158.18,158.28,25464.0,156.6954,156.8737,156.6855,156.7846,25464.0
2024-02-26 09:30:00,158.05,158.54,158.05,158.33,16352.0,156.5567,157.0421,156.5567,156.8341,16352.0
2024-02-26 09:35:00,157.82,157.82,157.82,157.82,400.0,156.3289,156.3289,156.3289,156.3289,400.0
2024-02-26 09:40:00,158.16,158.46,158.16,158.37,7440.0,156.6657,156.9629,156.6657,156.8737,7440.0
2024-02-26 09:45:00,158.39,158.5,158.22,158.22,4400.0,156.8935,157.0025,156.7251,156.7251,4400.0
2024-02-26 09:50:00,158.32,158.46,158.07,158.19,5744.0,156.8242,156.9629,156.5766,156.6954,5744.0
2024-02-26 09:55:00,158.09,158.31,157.82,158.26,5600.0,156.5964,156.8143,156.3289,156.7648,5600.0
2024-02-26 10:00:00,158.4,158.4,158.15,158.15,6060.0,156.9034,156.9034,156.6558,156.6558,6060.0
2024-02-26 10:05:00,158.15,158.15,158.15,158.15,0.0,156.6558,156.6558,156.6558,156.6558,0.0
2024-02-26 10:10:00,158.13,158.13,158.03,158.03,800.0,156.636,156.636,156.5369,156.5369,800.0
2024-02-26 10:15:00,158.02,158.15,158.02,158.13,1760.0,156.527,156.6558,156.527,156.636,1760.0
2024-02-26 10:20:00,158.13,158.13,158.13,158.13,0.0,156.636,156.636,156.636,156.636,0.0
2024-02-26 10:25:00,158.13,158.13,158.13,158.13,0.0,156.636,156.636,156.636,156.636,0.0
2024-02-26 10:30:00,158.1,158.1,158.1,158.1,400.0,156.6063,156.6063,156.6063,156.6063,400.0
2024-02-26 10:35:00,158.38,158.38,158.36,158.36,800.0,156.8836,156.8836,156.8638,156.8638,800.0
2024-02-26 10:40:00,158.24,158.33,158.24,158.3,5208.0,156.7449,156.8341,156.7449,156.8044,5208.0
2024-02-26 10:45:00,158.28,158.29,158.18,158.2,5860.0,156.7846,156.7945,156.6855,156.7053,5860.0
2024-02-26 10:50:00,158.07,158.18,157.99,158.18,12844.0,156.5766,156.6855,156.4973,156.6855,12844.0
2024-02-26 10:55:00,158.21,158.23,158.04,158.21,7648.0,156.7152,156.735,156.5468,156.7152,7648.0
2024-02-26 11:00:00,158.23,158.31,158.14,158.29,28420.0,156.735,156.8143,156.6459,156.7945,28420.0
2024-02-26 11:05:00,158.23,158.35,158.2,158.35,7468.0,156.735,156.8539,156.7053,156.8539,7468.0
2024-02-26 11:10:00,158.37,158.43,158.37,158.43,1960.0,156.8737,156.9332,156.8737,156.9332,1960.0
2024-02-26 11:15:00,158.43,158.5,158.43,158.5,800.0,156.9332,157.0025,156.9332,157.0025,800.0
2024-02-26 11:20:00,158.5,158.58,158.43,158.43,1800.0,157.0025,157.0817,156.9332,156.9332,1800.0
2024-02-26 11:25:00,158.44,158.45,158.36,158.45,4364.0,156.9431,156.953,156.8638,156.953,4364.0
2024-02-26 11:30:00,158.44,158.54,158.44,158.44,17552.0,156.9431,157.0421,156.9431,156.9431,17552.0
2024-02-26 11:35:00,158.44,158.44,158.3,158.42,14496.0,156.9431,156.9431,156.8044,156.9232,14496.0
2024-02-26 11:40:00,158.42,158.52,158.42,158.52,8276.0,156.9232,157.0223,156.9232,157.0223,8276.0
2024-02-26 11:45:00,158.52,158.52,158.5,158.51,2516.0,157.0223,157.0223,157.0025,157.0124,2516.0
2024-02-26 11:50:00,158.43,158.59,158.43,158.49,6580.0,156.9332,157.0916,156.9332,156.9926,6580.0
2024-02-26 11:55:00,158.49,158.49,158.49,158.49,400.0,156.9926,156.9926,156.9926,156.9926,400.0
2024-02-26 12:00:00,158.5,158.5,158.38,158.38,2400.0,157.0025,157.0025,156.8836,156.8836,2400.0
2024-02-26 12:05:00,158.34,158.34,158.17,158.24,10000.0,156.844,156.844,156.6756,156.7449,10000.0
2024-02-26 12:10:00,158.24,158.33,158.24,158.24,2892.0,156.7449,156.8341,156.7449,156.7449,2892.0
2024-02-26 12:15:00,158.25,158.26,158.2,158.26,30388.0,156.7549,156.7648,156.7053,156.7648,30388.0
2024-02-26 12:20:00,158.24,158.38,158.24,158.38,6104.0,156.7449,156.8836,156.7449,156.8836,6104.0
2024-02-26 12:25:00,158.38,158.38,158.38,158.38,0.0,156.8836,156.8836,156.8836,156.8836,0.0
2024-02-26 12:30:00,158.41,158.41,158.41,158.41,800.0,156.9133,156.9133,156.9133,156.9133,800.0
2024-02-26 12:35:00,158.39,158.39,158.39,158.39,400.0,156.8935,156.8935,156.8935,156.8935,400.0
2024-02-26 12:40:00,158.43,158.46,158.43,158.45,6756.0,156.9332,156.9629,156.9332,156.953,6756.0
2024-02-26 12:45:00,158.5,158.5,158.5,158.5,864.0,157.0025,157.0025,157.0025,157.0025,864.0
2024-02-26 12:50:00,158.48,158.53,158.44,158.44,2000.0,156.9827,157.0322,156.9431,156.9431,2000.0
2024-02-26 12:55:00,158.44,158.44,158.44,158.44,0.0,156.9431,156.9431,156.9431,156.9431,0.0
2024-02-26 13:00:00,158.43,158.52,158.43,158.52,800.0,156.9332,157.0223,156.9332,157.0223,800.0
2024-02-26 13:05:00,158.45,158.6,158.45,158.6,2524.0,156.953,157.1015,156.953,157.1015,2524.0
2024-02-26 13:10:00,158.59,158.59,158.58,158.59,480.0,157.0916,157.0916,157.0817,157.0916,480.0
2024-02-26 13:15:00,158.6,158.6,158.47,158.47,1200.0,157.1015,157.1015,156.9728,156.9728,1200.0
2024-02-26 13:20:00,158.48,158.48,158.47,158.47,1240.0,156.9827,156.9827,156.9728,156.9728,1240.0
2024-02-26 13:25:00,158.42,158.42,158.23,158.23,4000.0,156.9232,156.9232,156.735,156.735,4000.0
2024-02-26 13:30:00,158.26,158.26,158.22,158.22,2000.0,156.7648,156.7648,156.7251,156.7251,2000.0
2024-02-26 13:35:00,158.22,158.35,158.22,158.35,2400.0,156.7251,156.8539,156.7251,156.8539,2400.0
2024-02-26 13:40:00,158.38,158.46,158.38,158.46,6472.0,156.8836,156.9629,156.8836,156.9629,6472.0
2024-02-26 13:45:00,158.51,158.51,158.4,158.4,1600.0,157.0124,157.0124,156.9034,156.9034,1600.0
2024-02-26 13:50:00,158.42,158.42,158.42,158.42,1200.0,156.9232,156.9232,156.9232,156.9232,1200.0
2024-02-26 13:55:00,158.35,158.38,158.3,158.35,9988.0,156.8539,156.8836,156.8044,156.8539,9988.0
2024-02-26 14:00:00,158.41,158.41,158.36,158.36,800.0,156.9133,156.9133,156.8638,156.8638,800.0
2024-02-26 14:05:00,158.39,158.39,158.39,158.39,1260.0,156.8935,156.8935,156.8935,156.8935,1260.0
2024-02-26 14:10:00,158.39,158.44,158.35,158.35,6328.0,156.8935,156.9431,156.8539,156.8539,6328.0
2024-02-26 14:15:00,158.35,158.35,158.35,158.35,0.0,156.8539,156.8539,156.8539,156.8539,0.0
2024-02-26 14:20:00,158.38,158.48,158.38,158.48,4660.0,156.8836,156.9827,156.8836,156.9827,4660.0
2024-02-26 14:25:00,158.48,158.52,158.48,158.5,2076.0,156.9827,157.0223,156.9827,157.0025,2076.0
2024-02-26 14:30:00,158.5,158.54,158.5,158.52,1600.0,157.0025,157.0421,157.0025,157.0223,1600.0
2024-02-26 14:35:00,158.52,158.52,158.52,158.52,0.0,157.0223,157.0223,157.0223,157.0223,0.0
2024-02-26 14:40:00,158.45,158.52,158.45,158.52,1244.0,156.953,157.0223,156.953,157.0223,1244.0
2024-02-26 14:45:00,158.56,158.56,158.5,158.53,5064.0,157.0619,157.0619,157.0025,157.0322,5064.0
2024-02-26 14:50:00,158.56,158.72,158.52,158.58,5808.0,157.0619,157.2204,157.0223,157.0817,5808.0
2024-02-26 14:55:00,158.54,158.54,158.54,158.54,1920.0,157.0421,157.0421,157.0421,157.0421,1920.0
2024-02-26 15:00:00,158.62,158.62,158.62,158.62,800.0,157.1214,157.1214,157.1214,157.1214,800.0
2024-02-26 15:05:00,158.66,158.75,158.56,158.75,8428.0,157.161,157.2501,157.0619,157.2501,8428.0
2024-02-26 15:10:00,158.68,158.75,158.68,158.75,2976.0,157.1808,157.2501,157.1808,157.2501,2976.0
2024-02-26 15:15:00,158.75,158.75,158.62,158.69,11544.0,157.2501,157.2501,157.1214,157.1907,11544.0
2024-02-26 15:20:00,158.79,158.83,158.77,158.83,1200.0,157.2898,157.3294,157.2699,157.3294,1200.0
2024-02-26 15:25:00,158.83,158.83,158.83,158.83,0.0,157.3294,157.3294,157.3294,157.3294,0.0
2024-02-26 15:30:00,158.85,158.85,158.71,158.71,2992.0,157.3492,157.3492,157.2105,157.2105,2992.0
2024-02-26 15:35:00,158.63,158.76,158.63,158.76,4000.0,157.1313,157.26,157.1313,157.26,4000.0
2024-02-26 15:40:00,158.76,158.76,158.73,158.75,2000.0,157.26,157.26,157.2303,157.2501,2000.0
2024-02-26 15:45:00,158.89,158.97,158.86,158.86,5132.0,157.3888,157.4681,157.3591,157.3591,5132.0
2024-02-26 15:50:00,158.9,159.09,158.64,158.8,18000.0,157.3987,157.5869,157.1412,157.2997,18000.0
2024-02-26 15:55:00,158.73,158.89,158.48,158.48,30100.0,157.2303,157.3888,156.9827,156.9827,30100.0
2024-02-27 09:30:00,157.97,157.97,156.72,157.26,25108.0,156.4775,156.4775,155.2393,155.7742,25108.0
2024-02-27 09:35:00,156.94,156.94,156.94,156.94,812.0,155.4572,155.4572,155.4572,155.4572,812.0
2024-02-27 09:40:00,156.81,157.19,156.63,156.88,3600.0,155.3285,155.7049,155.1502,155.3978,3600.0
2024-02-27 09:45:00,156.9,156.9,156.9,156.9,688.0,155.4176,155.4176,155.4176,155.4176,688.0
2024-02-27 09:50:00,156.77,157.19,156.77,157.01,3000.0,155.2888,155.7049,155.2888,155.5266,3000.0
2024-02-27 09:55:00,157.02,157.18,157.02,157.08,5228.0,155.5365,155.695,155.5365,155.5959,5228.0
2024-02-27 10:00:00,157.12,157.27,157.04,157.04,4372.0,155.6355,155.7841,155.5563,155.5563,4372.0
2024-02-27 10:05:00,157.04,157.04,157.04,157.04,0.0,155.5563,155.5563,155.5563,155.5563,0.0
2024-02-27 10:10:00,157.13,157.24,157.13,157.23,1960.0,155.6454,155.7544,155.6454,155.7445,1960.0
2024-02-27 10:15:00,157.29,157.39,157.29,157.39,2800.0,155.8039,155.903,155.8039,155.903,2800.0
2024-02-27 10:20:00,157.3,157.34,157.27,157.34,1600.0,155.8138,155.8535,155.7841,155.8535,1600.0
2024-02-27 10:25:00,157.41,157.44,157.41,157.44,1200.0,155.9228,155.9525,155.9228,155.9525,1200.0
2024-02-27 10:30:00,157.39,157.48,157.39,157.48,2400.0,155.903,155.9921,155.903,155.9921,2400.0
2024-02-27 10:35:00,157.25,157.32,157.25,157.32,800.0,155.7643,155.8336,155.7643,155.8336,800.0
2024-02-27 10:40:00,157.2,157.3,157.1,157.3,3200.0,155.7148,155.8138,155.6157,155.8138,3200.0
2024-02-27 10:45:00,157.3,157.3,157.3,157.3,0.0,155.8138,155.8138,155.8138,155.8138,0.0
2024-02-27 10:50:00,157.5,157.53,157.5,157.51,1200.0,156.0119,156.0417,156.0119,156.0218,1200.0
2024-02-27 10:55:00,157.58,157.58,157.58,157.58,400.0,156.0912,156.0912,156.0912,156.0912,400.0
2024-02-27 11:00:00,157.46,157.46,157.46,157.46,400.0,155.9723,155.9723,155.9723,155.9723,400.0
2024-02-27 11:05:00,157.46,157.46,157.46,157.46,0.0,155.9723,155.9723,155.9723,155.9723,0.0
2024-02-27 11:10:00,157.42,157.43,157.42,157.43,2720.0,155.9327,155.9426,155.9327,155.9426,2720.0
2024-02-27 11:15:00,157.38,157.38,157.25,157.25,1600.0,155.8931,155.8931,155.7643,155.7643,1600.0
2024-02-27 11:20:00,157.25,157.25,157.25,157.25,0.0,155.7643,155.7643,155.7643,155.7643,0.0
2024-02-27 11:25:00,157.15,157.15,157.13,157.13,1200.0,155.6652,155.6652,155.6454,155.6454,1200.0
2024-02-27 11:30:00,157.17,157.26,157.17,157.26,5600.0,155.6851,155.7742,155.6851,155.7742,5600.0
2024-02-27 11:35:00,157.23,157.25,157.19,157.25,1600.0,155.7445,155.7643,155.7049,155.7643,1600.0
2024-02-27 11:40:00,157.21,157.27,157.21,157.27,1600.0,155.7247,155.7841,155.7247,155.7841,1600.0
2024-02-27 11:45:00,157.19,157.25,157.19,157.22,2052.0,155.7049,155.7643,155.7049,155.7346,2052.0
2024-02-27 11:50:00,157.3,157.3,157.3,157.3,400.0,155.8138,155.8138,155.8138,155.8138,400.0
2024-02-27 11:55:00,157.28,157.28,157.28,157.28,400.0,155.794,155.794,155.794,155.794,400.0
2024-02-27 12:00:00,157.29,157.31,157.29,157.31,800.0,155.8039,155.8237,155.8039,155.8237,800.0
2024-02-27 12:05:00,157.38,157.38,157.38,157.38,800.0,155.8931,155.8931,155.8931,155.8931,800.0
2024-02-27 12:10:00,157.29,157.29,157.29,157.29,400.0,155.8039,155.8039,155.8039,155.8039,400.0
2024-02-27 12:15:00,157.25,157.25,157.2,157.2,3200.0,155.7643,155.7643,155.7148,155.7148,3200.0
2024-02-27 12:20:00,157.2,157.2,157.2,157.2,0.0,155.7148,155.7148,155.7148,155.7148,0.0
2024-02-27 12:25:00,157.25,157.28,157.25,157.28,800.0,155.7643,155.794,155.7643,155.794,800.0
2024-02-27 12:30:00,157.29,157.43,157.28,157.43,2800.0,155.8039,155.9426,155.794,155.9426,2800.0
2024-02-27 12:35:00,157.31,157.31,157.23,157.23,5200.0,155.8237,155.8237,155.7445,155.7445,5200.0
2024-02-27 12:40:00,157.23,157.37,157.22,157.3,7400.0,155.7445,155.8832,155.7346,155.8138,7400.0
2024-02-27 12:45:00,157.3,157.3,157.3,157.3,0.0,155.8138,155.8138,155.8138,155.8138,0.0
2024-02-27 12:50:00,157.36,157.37,157.32,157.32,1600.0,155.8733,155.8832,155.8336,155.8336,1600.0
2024-02-27 12:55:00,157.32,157.32,157.21,157.22,2020.0,155.8336,155.8336,155.7247,155.7346,2020.0
2024-02-27 13:00:00,157.03,157.09,156.98,156.98,1200.0,155.5464,155.6058,155.4969,155.4969,1200.0
2024-02-27 13:05:00,156.93,157.05,156.93,157.04,2800.0,155.4473,155.5662,155.4473,155.5563,2800.0
2024-02-27 13:10:00,157.06,157.06,157.03,157.03,800.0,155.5761,155.5761,155.5464,155.5464,800.0
2024-02-27 13:15:00,157.1,157.1,157.1,157.1,400.0,155.6157,155.6157,155.6157,155.6157,400.0
2024-02-27 13:20:00,157.1,157.1,157.1,157.1,400.0,155.6157,155.6157,155.6157,155.6157,400.0
2024-02-27 13:25:00,157.1,157.1,157.04,157.04,1600.0,155.6157,155.6157,155.5563,155.5563,1600.0
2024-02-27 13:30:00,157.05,157.05,157.05,157.05,800.0,155.5662,155.5662,155.5662,155.5662,800.0
2024-02-27 13:35:00,157.02,157.11,157.02,157.11,1676.0,155.5365,155.6256,155.5365,155.6256,1676.0
2024-02-27 13:40:00,157.05,157.12,157.05,157.12,1580.0,155.5662,155.6355,155.5662,155.6355,1580.0
2024-02-27 13:45:00,157.08,157.08,157.04,157.04,1200.0,155.5959,155.5959,155.5563,155.5563,1200.0
2024-02-27 13:50:00,157.04,157.04,157.04,157.04,0.0,155.5563,155.5563,155.5563,155.5563,0.0
2024-02-27 13:55:00,157.04,157.18,157.04,157.12,4632.0,155.5563,155.695,155.5563,155.6355,4632.0
2024-02-27 14:00:00,157.19,157.21,157.19,157.19,1320.0,155.7049,155.7247,155.7049,155.7049,1320.0
2024-02-27 14:05:00,157.19,157.19,157.19,157.19,872.0,155.7049,155.7049,155.7049,155.7049,872.0
2024-02-27 14:10:00,157.14,157.15,157.14,157.15,1764.0,155.6553,155.6652,155.6553,155.6652,1764.0
2024-02-27 14:15:00,157.19,157.26,157.16,157.26,2400.0,155.7049,155.7742,155.6752,155.7742,2400.0
2024-02-27 14:20:00,157.19,157.22,157.16,157.16,4800.0,155.7049,155.7346,155.6752,155.6752,4800.0
2024-02-27 14:25:00,157.14,157.2,157.14,157.2,800.0,155.6553,155.7148,155.6553,155.7148,800.0
2024-02-27 14:30:00,157.22,157.22,157.21,157.21,1632.0,155.7346,155.7346,155.7247,155.7247,1632.0
2024-02-27 14:35:00,157.22,157.23,157.22,157.23,2000.0,155.7346,155.7445,155.7346,155.7445,2000.0
2024-02-27 14:40:00,157.14,157.2,157.14,157.2,800.0,155.6553,155.7148,155.6553,155.7148,800.0
2024-02-27 14:45:00,157.17,157.17,157.17,157.17,2400.0,155.6851,155.6851,155.6851,155.6851,2400.0
2024-02-27 14:50:00,157.23,157.25,157.23,157.25,2000.0,155.7445,155.7643,155.7445,155.7643,2000.0
2024-02-27 14:55:00,157.32,157.42,157.32,157.38,2800.0,155.8336,155.9327,155.8336,155.8931,2800.0
2024-02-27 15:00:00,157.45,157.45,157.42,157.42,800.0,155.9624,155.9624,155.9327,155.9327,800.0
2024-02-27 15:05:00,157.42,157.42,157.42,157.42,0.0,155.9327,155.9327,155.9327,155.9327,0.0
2024-02-27 15:10:00,157.46,157.47,157.27,157.27,28220.0,155.9723,155.9822,155.7841,155.7841,28220.0
2024-02-27 15:15:00,157.24,157.26,157.13,157.13,2000.0,155.7544,155.7742,155.6454,155.6454,2000.0
2024-02-27 15:20:00,157.09,157.15,157.03,157.1,35232.0,155.6058,155.6652,155.5464,155.6157,35232.0
2024-02-27 15:25:00,157.02,157.02,156.93,156.93,11404.0,155.5365,155.5365,155.4473,155.4473,11404.0
2024-02-27 15:30:00,156.99,156.99,156.88,156.98,2000.0,155.5068,155.5068,155.3978,155.4969,2000.0
2024-02-27 15:35:00,156.95,156.97,156.93,156.96,2000.0,155.4671,155.4869,155.4473,155.477,2000.0
2024-02-27 15:40:00,156.93,157.05,156.85,157.05,7268.0,155.4473,155.5662,155.3681,155.5662,7268.0
2024-02-27 15:45:00,157.06,157.06,156.97,157.04,3600.0,155.5761,155.5761,155.4869,155.5563,3600.0
2024-02-27 15:50:00,157.01,157.24,157.01,157.09,10000.0,155.5266,155.7544,155.5266,155.6058,10000.0
2024-02-27 15:55:00,157.07,157.13,156.91,157.06,34232.0,155.586,155.6454,155.4275,155.5761,34232.0
2024-02-28 09:30:00,157.37,157.37,157.19,157.19,15900.0,155.8832,155.8832,155.7049,155.7049,15900.0
2024-02-28 09:35:00,157.19,157.19,157.19,157.19,0.0,155.7049,155.7049,155.7049,155.7049,0.0
2024-02-28 09:40:00,157.24,157.41,156.94,157.41,8068.0,155.7544,155.9228,155.4572,155.9228,8068.0
2024-02-28 09:45:00,157.45,157.45,157.45,157.45,420.0,155.9624,155.9624,155.9624,155.9624,420.0
2024-02-28 09:50:00,157.51,157.62,157.35,157.35,3280.0,156.0218,156.1308,155.8634,155.8634,3280.0
2024-02-28 09:55:00,157.18,157.18,157.16,157.16,800.0,155.695,155.695,155.6752,155.6752,800.0
2024-02-28 10:00:00,157.28,157.42,157.28,157.4,5228.0,155.794,155.9327,155.794,155.9129,5228.0
2024-02-28 10:05:00,157.46,157.46,157.46,157.46,800.0,155.9723,155.9723,155.9723,155.9723,800.0
2024-02-28 10:10:00,157.55,157.55,157.32,157.32,2500.0,156.0615,156.0615,155.8336,155.8336,2500.0
2024-02-28 10:15:00,157.34,157.34,157.34,157.34,1000.0,155.8535,155.8535,155.8535,155.8535,1000.0
2024-02-28 10:20:00,157.34,157.34,157.34,157.34,0.0,155.8535,155.8535,155.8535,155.8535,0.0
2024-02-28 10:25:00,157.57,157.66,157.53,157.66,2208.0,156.0813,156.1704,156.0417,156.1704,2208.0
2024-02-28 10:30:00,157.76,157.76,157.76,157.76,876.0,156.2695,156.2695,156.2695,156.2695,876.0
2024-02-28 10:35:00,157.87,157.87,157.87,157.87,400.0,156.3784,156.3784,156.3784,156.3784,400.0
2024-02-28 10:40:00,157.87,157.87,157.87,157.87,0.0,156.3784,156.3784,156.3784,156.3784,0.0
2024-02-28 10:45:00,157.91,158.09,157.91,158.09,6032.0,156.4181,156.5964,156.4181,156.5964,6032.0
2024-02-28 10:50:00,157.99,158.0,157.89,157.89,2932.0,156.4973,156.5072,156.3983,156.3983,2932.0
2024-02-28 10:55:00,157.89,157.89,157.89,157.89,0.0,156.3983,156.3983,156.3983,156.3983,0.0
2024-02-28 11:00:00,157.82,157.82,157.77,157.78,1600.0,156.3289,156.3289,156.2794,156.2893,1600.0
2024-02-28 11:05:00,157.78,157.78,157.78,157.78,0.0,156.2893,156.2893,156.2893,156.2893,0.0
2024-02-28 11:10:00,157.75,157.77,157.73,157.77,1316.0,156.2596,156.2794,156.2398,156.2794,1316.0
2024-02-28 11:15:00,157.76,157.76,157.76,157.76,1200.0,156.2695,156.2695,156.2695,156.2695,1200.0
2024-02-28 11:20:00,157.76,157.76,157.76,157.76,0.0,156.2695,156.2695,156.2695,156.2695,0.0
2024-02-28 11:25:00,157.72,157.82,157.72,157.82,2784.0,156.2299,156.3289,156.2299,156.3289,2784.0
2024-02-28 11:30:00,157.86,157.88,157.86,157.88,800.0,156.3685,156.3883,156.3685,156.3883,800.0
2024-02-28 11:35:00,157.62,157.62,157.62,157.62,400.0,156.1308,156.1308,156.1308,156.1308,400.0
2024-02-28 11:40:00,157.88,157.88,157.88,157.88,600.0,156.3883,156.3883,156.3883,156.3883,600.0
2024-02-28 11:45:00,157.95,157.98,157.93,157.93,1600.0,156.4577,156.4874,156.4379,156.4379,1600.0
2024-02-28 11:50:00,157.97,158.09,157.97,158.09,800.0,156.4775,156.5964,156.4775,156.5964,800.0
2024-02-28 11:55:00,158.05,158.05,157.99,157.99,800.0,156.5567,156.5567,156.4973,156.4973,800.0
2024-02-28 12:00:00,157.96,157.98,157.95,157.95,1360.0,156.4676,156.4874,156.4577,156.4577,1360.0
2024-02-28 12:05:00,158.04,158.04,157.86,157.86,800.0,156.5468,156.5468,156.3685,156.3685,800.0
2024-02-28 12:10:00,157.86,157.86,157.86,157.86,0.0,156.3685,156.3685,156.3685,156.3685,0.0
2024-02-28 12:15:00,157.79,157.79,157.79,157.79,800.0,156.2992,156.2992,156.2992,156.2992,800.0
2024-02-28 12:20:00,157.69,157.74,157.69,157.74,800.0,156.2001,156.2497,156.2001,156.2497,800.0
2024-02-28 12:25:00,157.66,157.77,157.66,157.76,2400.0,156.1704,156.2794,156.1704,156.2695,2400.0
2024-02-28 12:30:00,157.6,157.6,157.59,157.59,800.0,156.111,156.111,156.1011,156.1011,800.0
2024-02-28 12:35:00,157.68,157.68,157.68,157.68,400.0,156.1902,156.1902,156.1902,156.1902,400.0
2024-02-28 12:40:00,157.58,157.6,157.55,157.58,3932.0,156.0912,156.111,156.0615,156.0912,3932.0
2024-02-28 12:45:00,157.55,157.55,157.34,157.36,14928.0,156.0615,156.0615,155.8535,155.8733,14928.0
2024-02-28 12:50:00,157.47,157.48,157.42,157.42,1200.0,155.9822,155.9921,155.9327,155.9327,1200.0
2024-02-28 12:55:00,157.42,157.42,157.42,157.42,0.0,155.9327,155.9327,155.9327,155.9327,0.0
2024-02-28 13:00:00,157.42,157.42,157.42,157.42,0.0,155.9327,155.9327,155.9327,155.9327,0.0
2024-02-28 13:05:00,157.43,157.46,157.33,157.35,3200.0,155.9426,155.9723,155.8435,155.8634,3200.0
2024-02-28 13:10:00,157.43,157.43,157.43,157.43,800.0,155.9426,155.9426,155.9426,155.9426,800.0
2024-02-28 13:15:00,157.5,157.5,157.5,157.5,1588.0,156.0119,156.0119,156.0119,156.0119,1588.0
2024-02-28 13:20:00,157.59,157.74,157.59,157.74,800.0,156.1011,156.2497,156.1011,156.2497,800.0
2024-02-28 13:25:00,157.62,157.66,157.61,157.66,1268.0,156.1308,156.1704,156.1209,156.1704,1268.0
2024-02-28 13:30:00,157.8,157.8,157.8,157.8,400.0,156.3091,156.3091,156.3091,156.3091,400.0
2024-02-28 13:35:00,157.8,157.8,157.8,157.8,0.0,156.3091,156.3091,156.3091,156.3091,0.0
2024-02-28 13:40:00,157.76,157.76,157.75,157.75,800.0,156.2695,156.2695,156.2596,156.2596,800.0
2024-02-28 13:45:00,157.73,157.73,157.73,157.73,400.0,156.2398,156.2398,156.2398,156.2398,400.0
2024-02-28 13:50:00,157.83,157.83,157.78,157.78,1200.0,156.3388,156.3388,156.2893,156.2893,1200.0
2024-02-28 13:55:00,157.78,157.78,157.78,157.78,0.0,156.2893,156.2893,156.2893,156.2893,0.0
2024-02-28 14:00:00,157.83,157.83,157.65,157.65,3088.0,156.3388,156.3388,156.1605,156.1605,3088.0
2024-02-28 14:05:00,157.65,157.65,157.65,157.65,0.0,156.1605,156.1605,156.1605,156.1605,0.0
2024-02-28 14:10:00,157.23,157.23,157.23,157.23,400.0,155.7445,155.7445,155.7445,155.7445,400.0
2024-02-28 14:15:00,157.33,157.33,157.33,157.33,796.0,155.8435,155.8435,155.8435,155.8435,796.0
2024-02-28 14:20:00,157.31,157.37,157.31,157.37,1200.0,155.8237,155.8832,155.8237,155.8832,1200.0
2024-02-28 14:25:00,157.28,157.28,157.28,157.28,400.0,155.794,155.794,155.794,155.794,400.0
2024-02-28 14:30:00,157.25,157.29,157.18,157.29,2400.0,155.7643,155.8039,155.695,155.8039,2400.0
2024-02-28 14:35:00,157.13,157.29,157.13,157.29,2596.0,155.6454,155.8039,155.6454,155.8039,2596.0
2024-02-28 14:40:00,157.29,157.29,157.29,157.29,0.0,155.8039,155.8039,155.8039,155.8039,0.0
2024-02-28 14:45:00,157.42,157.42,157.23,157.23,2400.0,155.9327,155.9327,155.7445,155.7445,2400.0
2024-02-28 14:50:00,157.17,157.22,157.17,157.22,800.0,155.6851,155.7346,155.6851,155.7346,800.0
2024-02-28 14:55:00,157.29,157.29,157.29,157.29,400.0,155.8039,155.8039,155.8039,155.8039,400.0
2024-02-28 15:00:00,157.26,157.39,157.26,157.39,880.0,155.7742,155.903,155.7742,155.903,880.0
2024-02-28 15:05:00,157.28,157.28,157.28,157.28,400.0,155.794,155.794,155.794,155.794,400.0
2024-02-28 15:10:00,157.29,157.35,157.29,157.35,800.0,155.8039,155.8634,155.8039,155.8634,800.0
2024-02-28 15:15:00,157.31,157.31,157.31,157.31,400.0,155.8237,155.8237,155.8237,155.8237,400.0
2024-02-28 15:20:00,157.35,157.35,157.35,157.35,400.0,155.8634,155.8634,155.8634,155.8634,400.0
2024-02-28 15:25:00,157.35,157.35,157.35,157.35,0.0,155.8634,155.8634,155.8634,155.8634,0.0
2024-02-28 15:30:00,157.33,157.39,157.33,157.39,2284.0,155.8435,155.903,155.8435,155.903,2284.0
2024-02-28 15:35:00,157.32,157.32,157.25,157.29,1416.0,155.8336,155.8336,155.7643,155.8039,1416.0
2024-02-28 15:40:00,157.29,157.34,157.29,157.32,2868.0,155.8039,155.8535,155.8039,155.8336,2868.0
2024-02-28 15:45:00,157.34,157.38,157.27,157.35,6624.0,155.8535,155.8931,155.7841,155.8634,6624.0
2024-02-28 15:50:00,157.47,157.51,157.31,157.44,9024.0,155.9822,156.0218,155.8237,155.9525,9024.0
2024-02-28 15:55:00,157.52,157.69,157.43,157.6,24648.0,156.0318,156.2001,155.9426,156.111,24648.0
2024-02-29 09:30:00,158.25,158.25,157.87,157.91,14016.0,156.7549,156.7549,156.3784,156.4181,14016.0
2024-02-29 09:35:00,158.0,158.0,157.54,157.54,4156.0,156.5072,156.5072,156.0516,156.0516,4156.0
2024-02-29 09:40:00,157.37,157.37,157.32,157.37,2000.0,155.8832,155.8832,155.8336,155.8832,2000.0
2024-02-29 09:45:00,157.32,157.32,157.32,157.32,400.0,155.8336,155.8336,155.8336,155.8336,400.0
2024-02-29 09:50:00,157.39,157.49,157.39,157.49,1600.0,155.903,156.002,155.903,156.002,1600.0
2024-02-29 09:55:00,157.48,157.56,157.48,157.56,840.0,155.9921,156.0714,155.9921,156.0714,840.0
2024-02-29 10:00:00,157.66,157.69,157.57,157.57,1600.0,156.1704,156.2001,156.0813,156.0813,1600.0
2024-02-29 10:05:00,157.33,157.41,157.33,157.41,800.0,155.8435,155.9228,155.8435,155.9228,800.0
2024-02-29 10:10:00,157.46,157.46,157.07,157.07,5020.0,155.9723,155.9723,155.586,155.586,5020.0
2024-02-29 10:15:00,157.2,157.29,157.2,157.29,1200.0,155.7148,155.8039,155.7148,155.8039,1200.0
2024-02-29 10:20:00,157.25,157.38,157.25,157.38,1608.0,155.7643,155.8931,155.7643,155.8931,1608.0
2024-02-29 10:25:00,157.35,157.35,157.11,157.11,5200.0,155.8634,155.8634,155.6256,155.6256,5200.0
2024-02-29 10:30:00,156.97,157.02,156.87,156.87,2400.0,155.4869,155.5365,155.3879,155.3879,2400.0
2024-02-29 10:35:00,156.97,157.04,156.97,157.03,2400.0,155.4869,155.5563,155.4869,155.5464,2400.0
2024-02-29 10:40:00,157.06,157.06,156.96,156.96,1600.0,155.5761,155.5761,155.477,155.477,1600.0
2024-02-29 10:45:00,157.07,157.08,156.96,157.06,6996.0,155.586,155.5959,155.477,155.5761,6996.0
2024-02-29 10:50:00,157.19,157.19,157.1,157.1,800.0,155.7049,155.7049,155.6157,155.6157,800.0
2024-02-29 10:55:00,157.09,157.26,157.08,157.21,5436.0,155.6058,155.7742,155.5959,155.7247,5436.0
2024-02-29 11:00:00,157.11,157.28,157.11,157.28,2800.0,155.6256,155.794,155.6256,155.794,2800.0
2024-02-29 11:05:00,157.43,157.43,157.26,157.26,3564.0,155.9426,155.9426,155.7742,155.7742,3564.0
2024-02-29 11:10:00,157.43,157.59,157.43,157.59,1320.0,155.9426,156.1011,155.9426,156.1011,1320.0
2024-02-29 11:15:00,157.49,157.49,157.46,157.46,1040.0,156.002,156.002,155.9723,155.9723,1040.0
2024-02-29 11:20:00,157.46,157.46,157.46,157.46,0.0,155.9723,155.9723,155.9723,155.9723,0.0
2024-02-29 11:25:00,157.46,157.46,157.46,157.46,0.0,155.9723,155.9723,155.9723,155.9723,0.0
2024-02-29 11:30:00,157.25,157.25,157.25,157.25,1264.0,155.7643,155.7643,155.7643,155.7643,1264.0
2024-02-29 11:35:00,157.1,157.1,157.1,157.1,1200.0,155.6157,155.6157,155.6157,155.6157,1200.0
2024-02-29 11:40:00,156.89,156.92,156.89,156.92,1580.0,155.4077,155.4374,155.4077,155.4374,1580.0
2024-02-29 11:45:00,156.94,157.08,156.81,157.08,1212.0,155.4572,155.5959,155.3285,155.5959,1212.0
2024-02-29 11:50:00,157.13,157.13,157.06,157.06,800.0,155.6454,155.6454,155.5761,155.5761,800.0
2024-02-29 11:55:00,157.03,157.06,156.96,157.04,2400.0,155.5464,155.5761,155.477,155.5563,2400.0
2024-02-29 12:00:00,157.05,157.16,157.04,157.14,1600.0,155.5662,155.6752,155.5563,155.6553,1600.0
2024-02-29 12:05:00,157.15,157.15,157.08,157.08,1200.0,155.6652,155.6652,155.5959,155.5959,1200.0
2024-02-29 12:10:00,156.94,157.05,156.93,157.03,6400.0,155.4572,155.5662,155.4473,155.5464,6400.0
2024-02-29 12:15:00,157.09,157.09,157.04,157.04,800.0,155.6058,155.6058,155.5563,155.5563,800.0
2024-02-29 12:20:00,157.04,157.04,157.04,157.04,800.0,155.5563,155.5563,155.5563,155.5563,800.0
2024-02-29 12:25:00,157.12,157.15,157.12,157.15,800.0,155.6355,155.6652,155.6355,155.6652,800.0
2024-02-29 12:30:00,157.09,157.15,157.09,157.12,1200.0,155.6058,155.6652,155.6058,155.6355,1200.0
2024-02-29 12:35:00,157.18,157.18,157.16,157.17,1200.0,155.695,155.695,155.6752,155.6851,1200.0
2024-02-29 12:40:00,157.19,157.23,157.17,157.19,5528.0,155.7049,155.7445,155.6851,155.7049,5528.0
2024-02-29 12:45:00,157.19,157.37,157.19,157.35,5204.0,155.7049,155.8832,155.7049,155.8634,5204.0
2024-02-29 12:50:00,157.43,157.48,157.43,157.43,1604.0,155.9426,155.9921,155.9426,155.9426,1604.0
2024-02-29 12:55:00,157.43,157.43,157.43,157.43,0.0,155.9426,155.9426,155.9426,155.9426,0.0
2024-02-29 13:00:00,157.45,157.48,157.45,157.48,1600.0,155.9624,155.9921,155.9624,155.9921,1600.0
2024-02-29 13:05:00,157.5,157.5,157.37,157.37,3072.0,156.0119,156.0119,155.8832,155.8832,3072.0
2024-02-29 13:10:00,157.4,157.4,157.37,157.37,2000.0,155.9129,155.9129,155.8832,155.8832,2000.0
2024-02-29 13:15:00,157.4,157.4,157.4,157.4,1200.0,155.9129,155.9129,155.9129,155.9129,1200.0
2024-02-29 13:20:00,157.2,157.25,157.2,157.25,1200.0,155.7148,155.7643,155.7148,155.7643,1200.0
2024-02-29 13:25:00,157.24,157.39,157.24,157.37,3200.0,155.7544,155.903,155.7544,155.8832,3200.0
2024-02-29 13:30:00,157.29,157.29,157.29,157.29,1200.0,155.8039,155.8039,155.8039,155.8039,1200.0
2024-02-29 13:35:00,157.18,157.18,157.18,157.18,400.0,155.695,155.695,155.695,155.695,400.0
2024-02-29 13:40:00,157.18,157.2,157.0,157.04,8252.0,155.695,155.7148,155.5167,155.5563,8252.0
2024-02-29 13:45:00,157.06,157.12,157.0,157.05,5244.0,155.5761,155.6355,155.5167,155.5662,5244.0
2024-02-29 13:50:00,157.17,157.17,157.1,157.15,3336.0,155.6851,155.6851,155.6157,155.6652,3336.0
2024-02-29 13:55:00,157.2,157.24,157.16,157.24,3900.0,155.7148,155.7544,155.6752,155.7544,3900.0
2024-02-29 14:00:00,157.14,157.14,157.14,157.14,800.0,155.6553,155.6553,155.6553,155.6553,800.0
2024-02-29 14:05:00,157.1,157.1,157.08,157.08,1676.0,155.6157,155.6157,155.5959,155.5959,1676.0
2024-02-29 14:10:00,157.12,157.15,157.12,157.15,804.0,155.6355,155.6652,155.6355,155.6652,804.0
2024-02-29 14:15:00,157.15,157.15,157.15,157.15,0.0,155.6652,155.6652,155.6652,155.6652,0.0
2024-02-29 14:20:00,157.17,157.17,157.15,157.15,1600.0,155.6851,155.6851,155.6652,155.6652,1600.0
2024-02-29 14:25:00,157.09,157.09,156.98,157.02,2804.0,155.6058,155.6058,155.4969,155.5365,2804.0
2024-02-29 14:30:00,156.99,157.0,156.99,156.99,1600.0,155.5068,155.5167,155.5068,155.5068,1600.0
2024-02-29 14:35:00,156.99,156.99,156.99,156.99,0.0,155.5068,155.5068,155.5068,155.5068,0.0
2024-02-29 14:40:00,156.94,156.97,156.94,156.97,1680.0,155.4572,155.4869,155.4572,155.4869,1680.0
2024-02-29 14:45:00,156.92,156.93,156.9,156.93,3192.0,155.4374,155.4473,155.4176,155.4473,3192.0
2024-02-29 14:50:00,156.95,156.95,156.95,156.95,400.0,155.4671,155.4671,155.4671,155.4671,400.0
2024-02-29 14:55:00,156.9,156.99,156.86,156.96,10520.0,155.4176,155.5068,155.378,155.477,10520.0
2024-02-29 15:00:00,157.01,157.01,156.98,156.98,1340.0,155.5266,155.5266,155.4969,155.4969,1340.0
2024-02-29 15:05:00,157.11,157.15,157.11,157.14,1248.0,155.6256,155.6652,155.6256,155.6553,1248.0
2024-02-29 15:10:00,157.09,157.09,157.09,157.09,588.0,155.6058,155.6058,155.6058,155.6058,588.0
2024-02-29 15:15:00,157.05,157.07,157.05,157.05,1200.0,155.5662,155.586,155.5662,155.5662,1200.0
2024-02-29 15:20:00,157.08,157.22,157.08,157.17,7108.0,155.5959,155.7346,155.5959,155.6851,7108.0
2024-02-29 15:25:00,157.18,157.18,157.13,157.17,3268.0,155.695,155.695,155.6454,155.6851,3268.0
2024-02-29 15:30:00,157.18,157.23,157.18,157.23,800.0,155.695,155.7445,155.695,155.7445,800.0
2024-02-29 15:35:00,157.23,157.23,157.16,157.18,3200.0,155.7445,155.7445,155.6752,155.695,3200.0
2024-02-29 15:40:00,157.22,157.25,157.18,157.18,10080.0,155.7346,155.7643,155.695,155.695,10080.0
2024-02-29 15:45:00,157.29,157.47,157.24,157.47,7740.0,155.8039,155.9822,155.7544,155.9822,7740.0
2024-02-29 15:50:00,157.72,157.72,157.3,157.44,32972.0,156.2299,156.2299,155.8138,155.9525,32972.0
2024-02-29 15:55:00,157.32,157.45,157.04,157.25,49980.0,155.8336,155.9624,155.5563,155.7643,49980.0
2024-03-01 09:30:00,155.04,156.0,154.98,156.0,82608.0,153.5752,154.5261,153.5157,154.5261,82608.0
2024-03-01 09:35:00,156.54,156.54,156.28,156.28,2740.0,155.061,155.061,154.8035,154.8035,2740.0
2024-03-01 09:40:00,156.25,156.59,156.25,156.38,7200.0,154.7737,155.1105,154.7737,154.9025,7200.0
2024-03-01 09:45:00,156.6,156.65,156.48,156.58,4000.0,155.1204,155.17,155.0016,155.1006,4000.0
2024-03-01 09:50:00,156.77,157.02,156.47,156.47,4572.0,155.2888,155.5365,154.9917,154.9917,4572.0
2024-03-01 09:55:00,156.65,156.85,156.56,156.85,5200.0,155.17,155.3681,155.0808,155.3681,5200.0
2024-03-01 10:00:00,156.79,156.95,156.6,156.7,4536.0,155.3086,155.4671,155.1204,155.2195,4536.0
2024-03-01 10:05:00,156.74,157.07,156.74,156.96,7712.0,155.2591,155.586,155.2591,155.477,7712.0
2024-03-01 10:10:00,157.12,157.16,156.97,157.16,3140.0,155.6355,155.6752,155.4869,155.6752,3140.0
2024-03-01 10:15:00,157.1,157.1,157.0,157.0,2512.0,155.6157,155.6157,155.5167,155.5167,2512.0
2024-03-01 10:20:00,157.01,157.23,157.0,157.05,4400.0,155.5266,155.7445,155.5167,155.5662,4400.0
2024-03-01 10:25:00,157.15,157.38,157.15,157.29,2400.0,155.6652,155.8931,155.6652,155.8039,2400.0
2024-03-01 10:30:00,157.04,157.06,156.78,157.0,4432.0,155.5563,155.5761,155.2987,155.5167,4432.0
2024-03-01 10:35:00,156.95,156.96,156.95,156.96,1600.0,155.4671,155.477,155.4671,155.477,1600.0
2024-03-01 10:40:00,157.11,157.11,157.08,157.08,1600.0,155.6256,155.6256,155.5959,155.5959,1600.0
2024-03-01 10:45:00,157.15,157.15,157.06,157.1,6544.0,155.6652,155.6652,155.5761,155.6157,6544.0
2024-03-01 10:50:00,157.25,157.25,157.25,157.25,1916.0,155.7643,155.7643,155.7643,155.7643,1916.0
2024-03-01 10:55:00,157.18,157.29,157.17,157.29,1328.0,155.695,155.8039,155.6851,155.8039,1328.0
2024-03-01 11:00:00,157.34,157.38,157.34,157.37,2400.0,155.8535,155.8931,155.8535,155.8832,2400.0
2024-03-01 11:05:00,157.46,157.46,157.42,157.42,2000.0,155.9723,155.9723,155.9327,155.9327,2000.0
2024-03-01 11:10:00,157.3,157.3,157.18,157.18,1128.0,155.8138,155.8138,155.695,155.695,1128.0
2024-03-01 11:15:00,157.26,157.27,157.26,157.26,412.0,155.7742,155.7841,155.7742,155.7742,412.0
2024-03-01 11:20:00,157.16,157.16,157.13,157.13,800.0,155.6752,155.6752,155.6454,155.6454,800.0
2024-03-01 11:25:00,156.92,156.92,156.92,156.92,1200.0,155.4374,155.4374,155.4374,155.4374,1200.0
2024-03-01 11:30:00,156.82,156.89,156.79,156.79,2000.0,155.3384,155.4077,155.3086,155.3086,2000.0
2024-03-01 11:35:00,156.79,156.93,156.67,156.93,2460.0,155.3086,155.4473,155.1898,155.4473,2460.0
2024-03-01 11:40:00,157.0,157.0,157.0,157.0,400.0,155.5167,155.5167,155.5167,155.5167,400.0
2024-03-01 11:45:00,157.25,157.44,157.25,157.44,4316.0,155.7643,155.9525,155.7643,155.9525,4316.0
2024-03-01 11:50:00,157.39,157.39,157.12,157.12,3200.0,155.903,155.903,155.6355,155.6355,3200.0
2024-03-01 11:55:00,157.18,157.22,157.18,157.22,800.0,155.695,155.7346,155.695,155.7346,800.0
2024-03-01 12:00:00,157.22,157.22,157.19,157.19,980.0,155.7346,155.7346,155.7049,155.7049,980.0
2024-03-01 12:05:00,157.19,157.19,157.19,157.19,0.0,155.7049,155.7049,155.7049,155.7049,0.0
2024-03-01 12:10:00,157.25,157.25,157.25,157.25,400.0,155.7643,155.7643,155.7643,155.7643,400.0
2024-03-01 12:15:00,157.21,157.38,157.21,157.38,4068.0,155.7247,155.8931,155.7247,155.8931,4068.0
2024-03-01 12:20:00,157.44,157.44,157.44,157.44,400.0,155.9525,155.9525,155.9525,155.9525,400.0
2024-03-01 12:25:00,157.53,157.63,157.53,157.63,1740.0,156.0417,156.1407,156.0417,156.1407,1740.0
2024-03-01 12:30:00,157.63,157.63,157.63,157.63,400.0,156.1407,156.1407,156.1407,156.1407,400.0
2024-03-01 12:35:00,157.49,157.58,157.37,157.37,3924.0,156.002,156.0912,155.8832,155.8832,3924.0
2024-03-01 12:40:00,157.3,157.33,157.27,157.33,6776.0,155.8138,155.8435,155.7841,155.8435,6776.0
2024-03-01 12:45:00,157.33,157.33,157.17,157.18,4852.0,155.8435,155.8435,155.6851,155.695,4852.0
2024-03-01 12:50:00,157.18,157.32,157.18,157.32,2680.0,155.695,155.8336,155.695,155.8336,2680.0
2024-03-01 12:55:00,157.31,157.31,157.31,157.31,400.0,155.8237,155.8237,155.8237,155.8237,400.0
2024-03-01 13:00:00,157.28,157.28,157.25,157.25,1200.0,155.794,155.794,155.7643,155.7643,1200.0
2024-03-01 13:05:00,157.35,157.35,157.35,157.35,400.0,155.8634,155.8634,155.8634,155.8634,400.0
2024-03-01 13:10:00,157.2,157.2,157.2,157.2,1200.0,155.7148,155.7148,155.7148,155.7148,1200.0
2024-03-01 13:15:00,157.2,157.2,157.2,157.2,0.0,155.7148,155.7148,155.7148,155.7148,0.0
2024-03-01 13:20:00,157.2,157.2,157.2,157.2,0.0,155.7148,155.7148,155.7148,155.7148,0.0
2024-03-01 13:25:00,157.5,157.5,157.5,157.5,400.0,156.0119,156.0119,156.0119,156.0119,400.0
2024-03-01 13:30:00,157.25,157.25,157.23,157.23,1600.0,155.7643,155.7643,155.7445,155.7445,1600.0
2024-03-01 13:35:00,157.23,157.23,157.22,157.22,1600.0,155.7445,155.7445,155.7346,155.7346,1600.0
2024-03-01 13:40:00,157.26,157.31,157.26,157.31,2800.0,155.7742,155.8237,155.7742,155.8237,2800.0
2024-03-01 13:45:00,157.25,157.45,157.21,157.27,5684.0,155.7643,155.9624,155.7247,155.7841,5684.0
2024-03-01 13:50:00,157.27,157.27,157.27,157.27,0.0,155.7841,155.7841,155.7841,155.7841,0.0
2024-03-01 13:55:00,157.27,157.27,157.27,157.27,0.0,155.7841,155.7841,155.7841,155.7841,0.0
2024-03-01 14:00:00,157.27,157.42,157.26,157.42,800.0,155.7841,155.9327,155.7742,155.9327,800.0
2024-03-01 14:05:00,157.45,157.45,157.38,157.38,800.0,155.9624,155.9624,155.8931,155.8931,800.0
2024-03-01 14:10:00,157.56,157.66,157.56,157.65,4400.0,156.0714,156.1704,156.0714,156.1605,4400.0
2024-03-01 14:15:00,157.66,157.66,157.5,157.55,5496.0,156.1704,156.1704,156.0119,156.0615,5496.0
2024-03-01 14:20:00,157.52,157.52,157.37,157.37,5480.0,156.0318,156.0318,155.8832,155.8832,5480.0
2024-03-01 14:25:00,157.31,157.43,157.31,157.39,10000.0,155.8237,155.9426,155.8237,155.903,10000.0
2024-03-01 14:30:00,157.47,157.57,157.19,157.19,16404.0,155.9822,156.0813,155.7049,155.7049,16404.0
2024-03-01 14:35:00,157.22,157.22,157.2,157.2,1600.0,155.7346,155.7346,155.7148,155.7148,1600.0
2024-03-01 14:40:00,157.2,157.3,157.19,157.3,5200.0,155.7148,155.8138,155.7049,155.8138,5200.0
2024-03-01 14:45:00,157.34,157.4,157.26,157.35,17200.0,155.8535,155.9129,155.7742,155.8634,17200.0
2024-03-01 14:50:00,157.37,157.45,157.35,157.38,6000.0,155.8832,155.9624,155.8634,155.8931,6000.0
2024-03-01 14:55:00,157.4,157.45,157.4,157.45,1600.0,155.9129,155.9624,155.9129,155.9624,1600.0
2024-03-01 15:00:00,157.41,157.41,157.29,157.29,5756.0,155.9228,155.9228,155.8039,155.8039,5756.0
2024-03-01 15:05:00,157.29,157.29,157.13,157.16,7200.0,155.8039,155.8039,155.6454,155.6752,7200.0
2024-03-01 15:10:00,157.15,157.16,157.15,157.16,1200.0,155.6652,155.6752,155.6652,155.6752,1200.0
2024-03-01 15:15:00,157.17,157.22,157.13,157.22,14936.0,155.6851,155.7346,155.6454,155.7346,14936.0
2024-03-01 15:20:00,157.22,157.3,157.2,157.23,5200.0,155.7346,155.8138,155.7148,155.7445,5200.0
2024-03-01 15:25:00,157.31,157.32,157.28,157.29,5200.0,155.8237,155.8336,155.794,155.8039,5200.0
2024-03-01 15:30:00,157.41,157.42,157.39,157.39,2800.0,155.9228,155.9327,155.903,155.903,2800.0
2024-03-01 15:35:00,157.41,157.44,157.27,157.27,15600.0,155.9228,155.9525,155.7841,155.7841,15600.0
2024-03-01 15:40:00,157.25,157.33,157.15,157.33,13200.0,155.7643,155.8435,155.6652,155.8435,13200.0
2024-03-01 15:45:00,157.28,157.47,157.28,157.41,9004.0,155.794,155.9822,155.794,155.9228,9004.0
2024-03-01 15:50:00,157.38,157.43,157.35,157.36,9472.0,155.8931,155.9426,155.8634,155.8733,9472.0
2024-03-01 15:55:00,157.2,157.32,157.08,157.09,19752.0,155.7148,155.8336,155.5959,155.6058,19752.0
2024-03-04 09:30:00,157.37,157.68,157.21,157.3,21668.0,155.8832,156.1902,155.7247,155.8138,21668.0
2024-03-04 09:35:00,157.16,157.16,156.86,156.86,1692.0,155.6752,155.6752,155.378,155.378,1692.0
2024-03-04 09:40:00,156.87,157.21,156.87,157.21,976.0,155.3879,155.7247,155.3879,155.7247,976.0
2024-03-04 09:45:00,156.88,157.12,156.88,157.12,1600.0,155.3978,155.6355,155.3978,155.6355,1600.0
2024-03-04 09:50:00,157.12,157.12,157.12,157.12,0.0,155.6355,155.6355,155.6355,155.6355,0.0
2024-03-04 09:55:00,157.32,157.63,157.32,157.63,4000.0,155.8336,156.1407,155.8336,156.1407,4000.0
2024-03-04 10:00:00,157.77,157.96,157.77,157.77,4540.0,156.2794,156.4676,156.2794,156.2794,4540.0
2024-03-04 10:05:00,157.77,157.77,157.77,157.77,0.0,156.2794,156.2794,156.2794,156.2794,0.0
2024-03-04 10:10:00,157.21,157.21,157.21,157.21,400.0,155.7247,155.7247,155.7247,155.7247,400.0
2024-03-04 10:15:00,156.99,157.4,156.98,157.22,1712.0,155.5068,155.9129,155.4969,155.7346,1712.0
2024-03-04 10:20:00,157.22,157.22,157.22,157.22,0.0,155.7346,155.7346,155.7346,155.7346,0.0
2024-03-04 10:25:00,157.22,157.22,157.22,157.22,0.0,155.7346,155.7346,155.7346,155.7346,0.0
2024-03-04 10:30:00,157.29,157.29,157.29,157.29,400.0,155.8039,155.8039,155.8039,155.8039,400.0
2024-03-04 10:35:00,157.04,157.04,156.94,156.94,1200.0,155.5563,155.5563,155.4572,155.4572,1200.0
2024-03-04 10:40:00,156.96,157.07,156.93,156.93,3144.0,155.477,155.586,155.4473,155.4473,3144.0
2024-03-04 10:45:00,156.95,156.95,156.95,156.95,400.0,155.4671,155.4671,155.4671,155.4671,400.0
2024-03-04 10:50:00,157.04,157.16,157.04,157.16,5600.0,155.5563,155.6752,155.5563,155.6752,5600.0
2024-03-04 10:55:00,157.17,157.25,157.17,157.25,2000.0,155.6851,155.7643,155.6851,155.7643,2000.0
2024-03-04 11:00:00,157.37,157.43,157.36,157.43,2000.0,155.8832,155.9426,155.8733,155.9426,2000.0
2024-03-04 11:05:00,157.32,157.38,157.21,157.21,4264.0,155.8336,155.8931,155.7247,155.7247,4264.0
2024-03-04 11:10:00,157.11,157.11,157.11,157.11,800.0,155.6256,155.6256,155.6256,155.6256,800.0
2024-03-04 11:15:00,157.12,157.16,157.12,157.16,1600.0,155.6355,155.6752,155.6355,155.6752,1600.0
2024-03-04 11:20:00,157.16,157.16,157.16,157.16,0.0,155.6752,155.6752,155.6752,155.6752,0.0
2024-03-04 11:25:00,157.44,157.63,157.44,157.63,4800.0,155.9525,156.1407,155.9525,156.1407,4800.0
2024-03-04 11:30:00,157.63,157.63,157.63,157.63,0.0,156.1407,156.1407,156.1407,156.1407,0.0
2024-03-04 11:35:00,157.63,157.63,157.6,157.6,800.0,156.1407,156.1407,156.111,156.111,800.0
2024-03-04 11:40:00,157.6,157.6,157.6,157.6,0.0,156.111,156.111,156.111,156.111,0.0
2024-03-04 11:45:00,157.69,157.69,157.69,157.69,400.0,156.2001,156.2001,156.2001,156.2001,400.0
2024-03-04 11:50:00,157.65,157.65,157.65,157.65,400.0,156.1605,156.1605,156.1605,156.1605,400.0
2024-03-04 11:55:00,157.59,157.59,157.58,157.59,400.0,156.1011,156.1011,156.0912,156.1011,400.0
2024-03-04 12:00:00,157.62,157.7,157.62,157.7,2860.0,156.1308,156.2101,156.1308,156.2101,2860.0
2024-03-04 12:05:00,157.7,157.75,157.67,157.67,1200.0,156.2101,156.2596,156.1803,156.1803,1200.0
2024-03-04 12:10:00,157.74,157.74,157.74,157.74,400.0,156.2497,156.2497,156.2497,156.2497,400.0
2024-03-04 12:15:00,157.52,157.64,157.51,157.64,2248.0,156.0318,156.1506,156.0218,156.1506,2248.0
2024-03-04 12:20:00,157.64,157.64,157.64,157.64,0.0,156.1506,156.1506,156.1506,156.1506,0.0
2024-03-04 12:25:00,157.72,157.72,157.71,157.71,1200.0,156.2299,156.2299,156.22,156.22,1200.0
2024-03-04 12:30:00,157.76,157.76,157.66,157.75,4060.0,156.2695,156.2695,156.1704,156.2596,4060.0
2024-03-04 12:35:00,157.74,157.92,157.74,157.92,11696.0,156.2497,156.428,156.2497,156.428,11696.0
2024-03-04 12:40:00,157.79,157.79,157.79,157.79,800.0,156.2992,156.2992,156.2992,156.2992,800.0
2024-03-04 12:45:00,157.69,157.69,157.69,157.69,400.0,156.2001,156.2001,156.2001,156.2001,400.0
2024-03-04 12:50:00,157.69,157.69,157.69,157.69,0.0,156.2001,156.2001,156.2001,156.2001,0.0
2024-03-04 12:55:00,157.66,157.66,157.66,157.66,400.0,156.1704,156.1704,156.1704,156.1704,400.0
2024-03-04 13:00:00,157.59,157.64,157.59,157.64,1600.0,156.1011,156.1506,156.1011,156.1506,1600.0
2024-03-04 13:05:00,157.71,157.71,157.71,157.71,400.0,156.22,156.22,156.22,156.22,400.0
2024-03-04 13:10:00,157.52,157.53,157.52,157.53,800.0,156.0318,156.0417,156.0318,156.0417,800.0
2024-03-04 13:15:00,157.52,157.52,157.52,157.52,400.0,156.0318,156.0318,156.0318,156.0318,400.0
2024-03-04 13:20:00,157.41,157.56,157.41,157.56,2000.0,155.9228,156.0714,155.9228,156.0714,2000.0
2024-03-04 13:25:00,157.56,157.56,157.56,157.56,400.0,156.0714,156.0714,156.0714,156.0714,400.0
2024-03-04 13:30:00,157.56,157.56,157.56,157.56,0.0,156.0714,156.0714,156.0714,156.0714,0.0
2024-03-04 13:35:00,157.37,157.37,157.37,157.37,600.0,155.8832,155.8832,155.8832,155.8832,600.0
2024-03-04 13:40:00,157.47,157.47,157.47,157.47,800.0,155.9822,155.9822,155.9822,155.9822,800.0
2024-03-04 13:45:00,157.4,157.4,157.38,157.38,920.0,155.9129,155.9129,155.8931,155.8931,920.0
2024-03-04 13:50:00,157.4,157.43,157.37,157.38,3544.0,155.9129,155.9426,155.8832,155.8931,3544.0
2024-03-04 13:55:00,157.49,157.62,157.49,157.62,6300.0,156.002,156.1308,156.002,156.1308,6300.0
2024-03-04 14:00:00,157.54,157.54,157.54,157.54,400.0,156.0516,156.0516,156.0516,156.0516,400.0
2024-03-04 14:05:00,157.54,157.54,157.54,157.54,0.0,156.0516,156.0516,156.0516,156.0516,0.0
2024-03-04 14:10:00,157.48,157.54,157.48,157.54,2000.0,155.9921,156.0516,155.9921,156.0516,2000.0
2024-03-04 14:15:00,157.6,157.67,157.56,157.67,2400.0,156.111,156.1803,156.0714,156.1803,2400.0
2024-03-04 14:20:00,157.43,157.43,157.43,157.43,400.0,155.9426,155.9426,155.9426,155.9426,400.0
2024-03-04 14:25:00,157.39,157.53,157.39,157.5,3640.0,155.903,156.0417,155.903,156.0119,3640.0
2024-03-04 14:30:00,157.39,157.39,157.39,157.39,400.0,155.903,155.903,155.903,155.903,400.0
2024-03-04 14:35:00,157.46,157.52,157.46,157.52,3600.0,155.9723,156.0318,155.9723,156.0318,3600.0
2024-03-04 14:40:00,157.46,157.46,157.37,157.38,2800.0,155.9723,155.9723,155.8832,155.8931,2800.0
2024-03-04 14:45:00,157.49,157.51,157.27,157.36,2176.0,156.002,156.0218,155.7841,155.8733,2176.0
2024-03-04 14:50:00,157.29,157.41,157.29,157.41,4052.0,155.8039,155.9228,155.8039,155.9228,4052.0
2024-03-04 14:55:00,157.32,157.38,157.32,157.38,3392.0,155.8336,155.8931,155.8336,155.8931,3392.0
2024-03-04 15:00:00,157.29,157.29,157.29,157.29,400.0,155.8039,155.8039,155.8039,155.8039,400.0
2024-03-04 15:05:00,157.35,157.35,157.25,157.33,1800.0,155.8634,155.8634,155.7643,155.8435,1800.0
2024-03-04 15:10:00,157.17,157.26,157.15,157.2,3600.0,155.6851,155.7742,155.6652,155.7148,3600.0
2024-03-04 15:15:00,157.2,157.2,157.2,157.2,0.0,155.7148,155.7148,155.7148,155.7148,0.0
2024-03-04 15:20:00,157.08,157.14,157.06,157.14,2400.0,155.5959,155.6553,155.5761,155.6553,2400.0
2024-03-04 15:25:00,157.16,157.16,157.15,157.16,616.0,155.6752,155.6752,155.6652,155.6752,616.0
2024-03-04 15:30:00,157.07,157.07,157.07,157.07,800.0,155.586,155.586,155.586,155.586,800.0
2024-03-04 15:35:00,157.02,157.06,157.02,157.03,3112.0,155.5365,155.5761,155.5365,155.5464,3112.0
2024-03-04 15:40:00,157.12,157.12,157.0,157.01,1200.0,155.6355,155.6355,155.5167,155.5266,1200.0
2024-03-04 15:45:00,156.99,157.1,156.95,157.1,5456.0,155.5068,155.6157,155.4671,155.6157,5456.0
2024-03-04 15:50:00,157.1,157.29,157.1,157.29,13880.0,155.6157,155.8039,155.6157,155.8039,13880.0
2024-03-04 15:55:00,157.37,157.42,157.24,157.37,33732.0,155.8832,155.9327,155.7544,155.8832,33732.0
2024-03-05 09:30:00,156.78,157.17,156.52,156.52,14596.0,155.2987,155.6851,155.0412,155.0412,14596.0
2024-03-05 09:35:00,156.09,156.09,155.87,155.87,1200.0,154.6153,154.6153,154.3973,154.3973,1200.0
2024-03-05 09:40:00,155.87,155.87,155.87,155.87,0.0,154.3973,154.3973,154.3973,154.3973,0.0
2024-03-05 09:45:00,155.88,155.88,155.48,155.73,5200.0,154.4072,154.4072,154.011,154.2587,5200.0
2024-03-05 09:50:00,155.73,155.73,155.73,155.73,0.0,154.2587,154.2587,154.2587,154.2587,0.0
2024-03-05 09:55:00,155.71,155.81,155.71,155.81,800.0,154.2389,154.3379,154.2389,154.3379,800.0
2024-03-05 10:00:00,155.52,155.52,155.52,155.52,800.0,154.0506,154.0506,154.0506,154.0506,800.0
2024-03-05 10:05:00,155.62,155.62,155.45,155.5,2888.0,154.1497,154.1497,153.9813,154.0308,2888.0
2024-03-05 10:10:00,155.38,155.38,155.38,155.38,400.0,153.912,153.912,153.912,153.912,400.0
2024-03-05 10:15:00,155.37,155.43,155.37,155.43,800.0,153.9021,153.9615,153.9021,153.9615,800.0
2024-03-05 10:20:00,155.5,155.5,155.35,155.35,1208.0,154.0308,154.0308,153.8823,153.8823,1208.0
2024-03-05 10:25:00,155.47,155.48,155.47,155.47,800.0,154.0011,154.011,154.0011,154.0011,800.0
2024-03-05 10:30:00,155.67,156.08,155.67,156.03,5200.0,154.1992,154.6054,154.1992,154.5558,5200.0
2024-03-05 10:35:00,155.76,155.97,155.76,155.97,1484.0,154.2884,154.4964,154.2884,154.4964,1484.0
2024-03-05 10:40:00,156.18,156.18,156.02,156.02,968.0,154.7044,154.7044,154.5459,154.5459,968.0
2024-03-05 10:45:00,155.93,155.93,155.83,155.83,800.0,154.4568,154.4568,154.3577,154.3577,800.0
2024-03-05 10:50:00,155.87,155.87,155.87,155.87,400.0,154.3973,154.3973,154.3973,154.3973,400.0
2024-03-05 10:55:00,155.87,155.87,155.87,155.87,0.0,154.3973,154.3973,154.3973,154.3973,0.0
2024-03-05 11:00:00,155.87,155.87,155.87,155.87,0.0,154.3973,154.3973,154.3973,154.3973,0.0
2024-03-05 11:05:00,155.92,155.92,155.92,155.92,400.0,154.4469,154.4469,154.4469,154.4469,400.0
2024-03-05 11:10:00,155.9,155.98,155.89,155.94,1968.0,154.4271,154.5063,154.4172,154.4667,1968.0
2024-03-05 11:15:00,155.98,156.04,155.98,156.04,1200.0,154.5063,154.5657,154.5063,154.5657,1200.0
2024-03-05 11:20:00,155.94,155.95,155.76,155.85,5800.0,154.4667,154.4766,154.2884,154.3775,5800.0
2024-03-05 11:25:00,155.85,155.85,155.85,155.85,0.0,154.3775,154.3775,154.3775,154.3775,0.0
2024-03-05 11:30:00,155.82,155.95,155.82,155.95,800.0,154.3478,154.4766,154.3478,154.4766,800.0
2024-03-05 11:35:00,156.0,156.04,155.97,156.04,2820.0,154.5261,154.5657,154.4964,154.5657,2820.0
2024-03-05 11:40:00,155.66,155.66,155.66,155.66,800.0,154.1893,154.1893,154.1893,154.1893,800.0
2024-03-05 11:45:00,155.66,155.66,155.66,155.66,0.0,154.1893,154.1893,154.1893,154.1893,0.0
2024-03-05 11:50:00,155.7,155.7,155.7,155.7,696.0,154.2289,154.2289,154.2289,154.2289,696.0
2024-03-05 11:55:00,155.76,155.76,155.76,155.76,400.0,154.2884,154.2884,154.2884,154.2884,400.0
2024-03-05 12:00:00,155.71,155.71,155.59,155.62,1200.0,154.2389,154.2389,154.12,154.1497,1200.0
2024-03-05 12:05:00,155.62,155.62,155.62,155.62,0.0,154.1497,154.1497,154.1497,154.1497,0.0
2024-03-05 12:10:00,155.63,155.64,155.59,155.64,1600.0,154.1596,154.1695,154.12,154.1695,1600.0
2024-03-05 12:15:00,155.7,155.7,155.6,155.6,1220.0,154.2289,154.2289,154.1299,154.1299,1220.0
2024-03-05 12:20:00,155.6,155.6,155.6,155.6,0.0,154.1299,154.1299,154.1299,154.1299,0.0
2024-03-05 12:25:00,155.69,155.71,155.69,155.7,1200.0,154.219,154.2389,154.219,154.2289,1200.0
2024-03-05 12:30:00,155.51,155.51,155.51,155.51,400.0,154.0407,154.0407,154.0407,154.0407,400.0
2024-03-05 12:35:00,155.44,155.44,155.36,155.42,4032.0,153.9714,153.9714,153.8922,153.9516,4032.0
2024-03-05 12:40:00,155.42,155.43,155.29,155.42,4040.0,153.9516,153.9615,153.8228,153.9516,4040.0
2024-03-05 12:45:00,155.41,155.54,155.4,155.54,9232.0,153.9417,154.0705,153.9318,154.0705,9232.0
2024-03-05 12:50:00,155.54,155.55,155.53,155.55,2000.0,154.0705,154.0804,154.0606,154.0804,2000.0
2024-03-05 12:55:00,155.57,155.57,155.49,155.57,5100.0,154.1002,154.1002,154.0209,154.1002,5100.0
2024-03-05 13:00:00,155.57,155.59,155.5,155.59,3600.0,154.1002,154.12,154.0308,154.12,3600.0
2024-03-05 13:05:00,155.67,155.67,155.67,155.67,400.0,154.1992,154.1992,154.1992,154.1992,400.0
2024-03-05 13:10:00,155.67,155.67,155.67,155.67,800.0,154.1992,154.1992,154.1992,154.1992,800.0
2024-03-05 13:15:00,155.65,155.67,155.48,155.48,10000.0,154.1794,154.1992,154.011,154.011,10000.0
2024-03-05 13:20:00,155.52,155.58,155.5,155.5,6820.0,154.0506,154.1101,154.0308,154.0308,6820.0
2024-03-05 13:25:00,155.64,155.69,155.64,155.69,800.0,154.1695,154.219,154.1695,154.219,800.0
2024-03-05 13:30:00,155.69,155.69,155.69,155.69,0.0,154.219,154.219,154.219,154.219,0.0
2024-03-05 13:35:00,155.73,155.81,155.63,155.79,9760.0,154.2587,154.3379,154.1596,154.3181,9760.0
2024-03-05 13:40:00,155.74,155.75,155.63,155.63,4800.0,154.2686,154.2785,154.1596,154.1596,4800.0
2024-03-05 13:45:00,155.72,155.75,155.72,155.74,2000.0,154.2488,154.2785,154.2488,154.2686,2000.0
2024-03-05 13:50:00,155.6,155.69,155.6,155.69,4720.0,154.1299,154.219,154.1299,154.219,4720.0
2024-03-05 13:55:00,155.78,155.78,155.75,155.75,3128.0,154.3082,154.3082,154.2785,154.2785,3128.0
2024-03-05 14:00:00,155.73,155.73,155.73,155.73,400.0,154.2587,154.2587,154.2587,154.2587,400.0
2024-03-05 14:05:00,155.78,155.82,155.71,155.82,1200.0,154.3082,154.3478,154.2389,154.3478,1200.0
2024-03-05 14:10:00,155.86,155.86,155.81,155.81,800.0,154.3874,154.3874,154.3379,154.3379,800.0
2024-03-05 14:15:00,155.84,155.84,155.8,155.8,868.0,154.3676,154.3676,154.328,154.328,868.0
2024-03-05 14:20:00,155.73,155.79,155.73,155.79,1600.0,154.2587,154.3181,154.2587,154.3181,1600.0
2024-03-05 14:25:00,155.89,155.9,155.8,155.81,5200.0,154.4172,154.4271,154.328,154.3379,5200.0
2024-03-05 14:30:00,155.81,155.91,155.75,155.81,11200.0,154.3379,154.437,154.2785,154.3379,11200.0
2024-03-05 14:35:00,155.88,155.92,155.79,155.92,5600.0,154.4072,154.4469,154.3181,154.4469,5600.0
2024-03-05 14:40:00,155.94,155.95,155.86,155.9,4400.0,154.4667,154.4766,154.3874,154.4271,4400.0
2024-03-05 14:45:00,155.88,155.88,155.74,155.74,5600.0,154.4072,154.4072,154.2686,154.2686,5600.0
2024-03-05 14:50:00,155.71,155.71,155.68,155.68,1600.0,154.2389,154.2389,154.2091,154.2091,1600.0
2024-03-05 14:55:00,155.74,155.76,155.62,155.76,2080.0,154.2686,154.2884,154.1497,154.2884,2080.0
2024-03-05 15:00:00,155.71,155.76,155.65,155.76,5780.0,154.2389,154.2884,154.1794,154.2884,5780.0
2024-03-05 15:05:00,155.79,155.91,155.73,155.73,8200.0,154.3181,154.437,154.2587,154.2587,8200.0
2024-03-05 15:10:00,155.81,155.82,155.46,155.46,23720.0,154.3379,154.3478,153.9912,153.9912,23720.0
2024-03-05 15:15:00,155.5,155.66,155.5,155.59,5200.0,154.0308,154.1893,154.0308,154.12,5200.0
2024-03-05 15:20:00,155.66,155.82,155.6,155.7,26364.0,154.1893,154.3478,154.1299,154.2289,26364.0
2024-03-05 15:25:00,155.65,155.75,155.65,155.71,16480.0,154.1794,154.2785,154.1794,154.2389,16480.0
2024-03-05 15:30:00,155.67,155.74,155.6,155.74,17548.0,154.1992,154.2686,154.1299,154.2686,17548.0
2024-03-05 15:35:00,155.71,155.83,155.71,155.81,9992.0,154.2389,154.3577,154.2389,154.3379,9992.0
2024-03-05 15:40:00,155.82,155.86,155.64,155.86,16936.0,154.3478,154.3874,154.1695,154.3874,16936.0
2024-03-05 15:45:00,155.87,156.04,155.87,156.04,15852.0,154.3973,154.5657,154.3973,154.5657,15852.0
2024-03-05 15:50:00,156.1,156.41,155.95,156.31,32220.0,154.6252,154.9322,154.4766,154.8332,32220.0
2024-03-05 15:55:00,156.22,156.45,156.17,156.37,26324.0,154.744,154.9719,154.6945,154.8926,26324.0
2024-03-06 09:30:00,156.78,156.78,156.78,156.78,14940.0,155.2987,155.2987,155.2987,155.2987,14940.0
2024-03-06 09:35:00,156.78,156.78,156.35,156.6,3400.0,155.2987,155.2987,154.8728,155.1204,3400.0
2024-03-06 09:40:00,156.37,156.57,156.37,156.57,1676.0,154.8926,155.0907,154.8926,155.0907,1676.0
2024-03-06 09:45:00,156.46,156.82,156.27,156.53,9284.0,154.9818,155.3384,154.7936,155.0511,9284.0
2024-03-06 09:50:00,156.48,156.48,156.48,156.48,800.0,155.0016,155.0016,155.0016,155.0016,800.0
2024-03-06 09:55:00,156.55,157.17,156.55,157.17,4608.0,155.0709,155.6851,155.0709,155.6851,4608.0
2024-03-06 10:00:00,157.09,157.09,156.55,156.59,3200.0,155.6058,155.6058,155.0709,155.1105,3200.0
2024-03-06 10:05:00,156.74,156.96,156.74,156.89,6884.0,155.2591,155.477,155.2591,155.4077,6884.0
2024-03-06 10:10:00,156.9,156.9,156.87,156.88,1600.0,155.4176,155.4176,155.3879,155.3978,1600.0
2024-03-06 10:15:00,156.74,156.9,156.74,156.82,2744.0,155.2591,155.4176,155.2591,155.3384,2744.0
2024-03-06 10:20:00,156.75,156.79,156.66,156.66,6220.0,155.269,155.3086,155.1799,155.1799,6220.0
2024-03-06 10:25:00,156.79,156.79,156.66,156.68,3200.0,155.3086,155.3086,155.1799,155.1997,3200.0
2024-03-06 10:30:00,156.63,156.73,156.63,156.72,7072.0,155.1502,155.2492,155.1502,155.2393,7072.0
2024-03-06 10:35:00,156.64,156.64,156.64,156.64,408.0,155.1601,155.1601,155.1601,155.1601,408.0
2024-03-06 10:40:00,156.59,156.64,156.59,156.64,800.0,155.1105,155.1601,155.1105,155.1601,800.0
2024-03-06 10:45:00,156.64,156.64,156.52,156.53,3556.0,155.1601,155.1601,155.0412,155.0511,3556.0
2024-03-06 10:50:00,156.64,156.73,156.54,156.73,3424.0,155.1601,155.2492,155.061,155.2492,3424.0
2024-03-06 10:55:00,156.68,156.81,156.6,156.81,4800.0,155.1997,155.3285,155.1204,155.3285,4800.0
2024-03-06 11:00:00,156.82,156.82,156.82,156.82,400.0,155.3384,155.3384,155.3384,155.3384,400.0
2024-03-06 11:05:00,156.82,156.82,156.82,156.82,800.0,155.3384,155.3384,155.3384,155.3384,800.0
2024-03-06 11:10:00,156.87,156.97,156.74,156.81,4988.0,155.3879,155.4869,155.2591,155.3285,4988.0
2024-03-06 11:15:00,156.82,156.92,156.82,156.92,3200.0,155.3384,155.4374,155.3384,155.4374,3200.0
2024-03-06 11:20:00,156.9,156.91,156.89,156.91,888.0,155.4176,155.4275,155.4077,155.4275,888.0
2024-03-06 11:25:00,156.92,157.04,156.92,157.04,3296.0,155.4374,155.5563,155.4374,155.5563,3296.0
2024-03-06 11:30:00,157.04,157.12,157.04,157.04,7200.0,155.5563,155.6355,155.5563,155.5563,7200.0
2024-03-06 11:35:00,157.04,157.04,157.04,157.04,0.0,155.5563,155.5563,155.5563,155.5563,0.0
2024-03-06 11:40:00,157.06,157.14,156.98,157.1,31936.0,155.5761,155.6553,155.4969,155.6157,31936.0
2024-03-06 11:45:00,157.04,157.21,157.04,157.15,2816.0,155.5563,155.7247,155.5563,155.6652,2816.0
2024-03-06 11:50:00,157.22,157.29,157.21,157.24,5984.0,155.7346,155.8039,155.7247,155.7544,5984.0
2024-03-06 11:55:00,157.33,157.43,157.32,157.42,3748.0,155.8435,155.9426,155.8336,155.9327,3748.0
2024-03-06 12:00:00,157.48,157.63,157.48,157.63,2400.0,155.9921,156.1407,155.9921,156.1407,2400.0
2024-03-06 12:05:00,157.63,157.67,157.58,157.58,7200.0,156.1407,156.1803,156.0912,156.0912,7200.0
2024-03-06 12:10:00,157.59,157.6,157.56,157.56,3560.0,156.1011,156.111,156.0714,156.0714,3560.0
2024-03-06 12:15:00,157.5,157.5,157.31,157.31,4200.0,156.0119,156.0119,155.8237,155.8237,4200.0
2024-03-06 12:20:00,157.42,157.42,157.42,157.42,400.0,155.9327,155.9327,155.9327,155.9327,400.0
2024-03-06 12:25:00,157.42,157.42,157.42,157.42,0.0,155.9327,155.9327,155.9327,155.9327,0.0
2024-03-06 12:30:00,157.44,157.58,157.27,157.38,5396.0,155.9525,156.0912,155.7841,155.8931,5396.0
2024-03-06 12:35:00,157.34,157.34,157.34,157.34,400.0,155.8535,155.8535,155.8535,155.8535,400.0
2024-03-06 12:40:00,157.34,157.4,157.34,157.4,800.0,155.8535,155.9129,155.8535,155.9129,800.0
2024-03-06 12:45:00,157.4,157.4,157.4,157.4,800.0,155.9129,155.9129,155.9129,155.9129,800.0
2024-03-06 12:50:00,157.45,157.45,157.3,157.34,1688.0,155.9624,155.9624,155.8138,155.8535,1688.0
2024-03-06 12:55:00,157.34,157.34,157.34,157.34,0.0,155.8535,155.8535,155.8535,155.8535,0.0
2024-03-06 13:00:00,157.35,157.35,157.22,157.25,4800.0,155.8634,155.8634,155.7346,155.7643,4800.0
2024-03-06 13:05:00,157.2,157.2,157.2,157.2,400.0,155.7148,155.7148,155.7148,155.7148,400.0
2024-03-06 13:10:00,157.2,157.2,157.2,157.2,0.0,155.7148,155.7148,155.7148,155.7148,0.0
2024-03-06 13:15:00,157.12,157.2,157.12,157.18,1748.0,155.6355,155.7148,155.6355,155.695,1748.0
2024-03-06 13:20:00,157.2,157.27,157.19,157.27,1312.0,155.7148,155.7841,155.7049,155.7841,1312.0
2024-03-06 13:25:00,157.28,157.35,157.28,157.33,4000.0,155.794,155.8634,155.794,155.8435,4000.0
2024-03-06 13:30:00,157.32,157.32,156.9,156.9,2400.0,155.8336,155.8336,155.4176,155.4176,2400.0
2024-03-06 13:35:00,156.76,156.76,156.76,156.76,692.0,155.2789,155.2789,155.2789,155.2789,692.0
2024-03-06 13:40:00,156.98,157.07,156.98,157.07,2200.0,155.4969,155.586,155.4969,155.586,2200.0
2024-03-06 13:45:00,156.96,156.97,156.76,156.76,1600.0,155.477,155.4869,155.2789,155.2789,1600.0
2024-03-06 13:50:00,156.59,156.75,156.59,156.66,9684.0,155.1105,155.269,155.1105,155.1799,9684.0
2024-03-06 13:55:00,156.77,156.81,156.73,156.81,4692.0,155.2888,155.3285,155.2492,155.3285,4692.0
2024-03-06 14:00:00,156.75,156.75,156.63,156.63,1600.0,155.269,155.269,155.1502,155.1502,1600.0
2024-03-06 14:05:00,156.69,156.7,156.69,156.7,800.0,155.2096,155.2195,155.2096,155.2195,800.0
2024-03-06 14:10:00,156.7,156.7,156.7,156.7,0.0,155.2195,155.2195,155.2195,155.2195,0.0
2024-03-06 14:15:00,156.48,156.48,156.39,156.39,1200.0,155.0016,155.0016,154.9124,154.9124,1200.0
2024-03-06 14:20:00,156.55,156.6,156.55,156.6,800.0,155.0709,155.1204,155.0709,155.1204,800.0
2024-03-06 14:25:00,156.53,156.72,156.53,156.72,4172.0,155.0511,155.2393,155.0511,155.2393,4172.0
2024-03-06 14:30:00,156.54,156.54,156.54,156.54,400.0,155.061,155.061,155.061,155.061,400.0
2024-03-06 14:35:00,156.57,156.57,156.46,156.46,2400.0,155.0907,155.0907,154.9818,154.9818,2400.0
2024-03-06 14:40:00,156.41,156.52,156.41,156.52,800.0,154.9322,155.0412,154.9322,155.0412,800.0
2024-03-06 14:45:00,156.39,156.39,156.38,156.39,400.0,154.9124,154.9124,154.9025,154.9124,400.0
2024-03-06 14:50:00,156.36,156.39,156.36,156.39,1504.0,154.8827,154.9124,154.8827,154.9124,1504.0
2024-03-06 14:55:00,156.27,156.32,156.24,156.3,4604.0,154.7936,154.8431,154.7638,154.8233,4604.0
2024-03-06 15:00:00,156.25,156.34,156.24,156.34,2296.0,154.7737,154.8629,154.7638,154.8629,2296.0
2024-03-06 15:05:00,156.38,156.38,156.29,156.32,5208.0,154.9025,154.9025,154.8134,154.8431,5208.0
2024-03-06 15:10:00,156.25,156.25,156.01,156.01,1600.0,154.7737,154.7737,154.536,154.536,1600.0
2024-03-06 15:15:00,156.09,156.17,156.06,156.07,11580.0,154.6153,154.6945,154.5855,154.5955,11580.0
2024-03-06 15:20:00,156.07,156.09,156.04,156.09,3252.0,154.5955,154.6153,154.5657,154.6153,3252.0
2024-03-06 15:25:00,156.05,156.26,156.05,156.25,6128.0,154.5756,154.7837,154.5756,154.7737,6128.0
2024-03-06 15:30:00,156.28,156.33,156.28,156.33,1200.0,154.8035,154.853,154.8035,154.853,1200.0
2024-03-06 15:35:00,156.31,156.35,156.29,156.29,21368.0,154.8332,154.8728,154.8134,154.8134,21368.0
2024-03-06 15:40:00,156.32,156.35,156.28,156.31,19056.0,154.8431,154.8728,154.8035,154.8332,19056.0
2024-03-06 15:45:00,156.25,156.42,156.22,156.38,21324.0,154.7737,154.9421,154.744,154.9025,21324.0
2024-03-06 15:50:00,156.21,156.29,156.1,156.24,24296.0,154.7341,154.8134,154.6252,154.7638,24296.0
2024-03-06 15:55:00,156.32,156.45,156.31,156.44,22408.0,154.8431,154.9719,154.8332,154.962,22408.0
2024-03-07 09:30:00,157.56,157.93,157.56,157.93,11564.0,156.0714,156.4379,156.0714,156.4379,11564.0
2024-03-07 09:35:00,157.45,157.45,157.22,157.25,3508.0,155.9624,155.9624,155.7346,155.7643,3508.0
2024-03-07 09:40:00,157.48,157.48,157.48,157.48,536.0,155.9921,155.9921,155.9921,155.9921,536.0
2024-03-07 09:45:00,157.45,157.45,157.26,157.26,1416.0,155.9624,155.9624,155.7742,155.7742,1416.0
2024-03-07 09:50:00,157.11,157.11,156.97,156.97,800.0,155.6256,155.6256,155.4869,155.4869,800.0
2024-03-07 09:55:00,156.91,157.03,156.81,157.03,2864.0,155.4275,155.5464,155.3285,155.5464,2864.0
2024-03-07 10:00:00,157.03,157.03,157.03,157.03,0.0,155.5464,155.5464,155.5464,155.5464,0.0
2024-03-07 10:05:00,156.89,156.89,156.89,156.89,2236.0,155.4077,155.4077,155.4077,155.4077,2236.0
2024-03-07 10:10:00,156.89,157.2,156.89,157.2,5120.0,155.4077,155.7148,155.4077,155.7148,5120.0
2024-03-07 10:15:00,157.21,157.25,157.11,157.11,9056.0,155.7247,155.7643,155.6256,155.6256,9056.0
2024-03-07 10:20:00,157.1,157.12,156.99,157.06,3300.0,155.6157,155.6355,155.5068,155.5761,3300.0
2024-03-07 10:25:00,157.24,157.25,157.23,157.25,3404.0,155.7544,155.7643,155.7445,155.7643,3404.0
2024-03-07 10:30:00,157.37,157.37,157.37,157.37,800.0,155.8832,155.8832,155.8832,155.8832,800.0
2024-03-07 10:35:00,157.49,157.49,157.49,157.49,1200.0,156.002,156.002,156.002,156.002,1200.0
2024-03-07 10:40:00,157.51,157.51,157.51,157.51,1200.0,156.0218,156.0218,156.0218,156.0218,1200.0
2024-03-07 10:45:00,157.65,157.67,157.65,157.67,1600.0,156.1605,156.1803,156.1605,156.1803,1600.0
2024-03-07 10:50:00,157.68,157.68,157.52,157.6,4000.0,156.1902,156.1902,156.0318,156.111,4000.0
2024-03-07 10:55:00,157.6,157.6,157.6,157.6,0.0,156.111,156.111,156.111,156.111,0.0
2024-03-07 11:00:00,157.64,157.64,157.54,157.57,6400.0,156.1506,156.1506,156.0516,156.0813,6400.0
2024-03-07 11:05:00,157.65,157.71,157.65,157.71,1684.0,156.1605,156.22,156.1605,156.22,1684.0
2024-03-07 11:10:00,157.62,157.65,157.59,157.59,4800.0,156.1308,156.1605,156.1011,156.1011,4800.0
2024-03-07 11:15:00,157.63,157.63,157.55,157.6,12400.0,156.1407,156.1407,156.0615,156.111,12400.0
2024-03-07 11:20:00,157.42,157.54,157.41,157.46,7400.0,155.9327,156.0516,155.9228,155.9723,7400.0
2024-03-07 11:25:00,157.36,157.49,157.3,157.49,7536.0,155.8733,156.002,155.8138,156.002,7536.0
2024-03-07 11:30:00,157.4,157.4,157.4,157.4,1200.0,155.9129,155.9129,155.9129,155.9129,1200.0
2024-03-07 11:35:00,157.44,157.56,157.44,157.55,4276.0,155.9525,156.0714,155.9525,156.0615,4276.0
2024-03-07 11:40:00,157.54,157.54,157.52,157.54,2000.0,156.0516,156.0516,156.0318,156.0516,2000.0
2024-03-07 11:45:00,157.62,157.62,157.62,157.62,2504.0,156.1308,156.1308,156.1308,156.1308,2504.0
2024-03-07 11:50:00,157.62,157.62,157.62,157.62,0.0,156.1308,156.1308,156.1308,156.1308,0.0
2024-03-07 11:55:00,157.66,157.69,157.66,157.69,1200.0,156.1704,156.2001,156.1704,156.2001,1200.0
2024-03-07 12:00:00,157.69,157.69,157.69,157.69,400.0,156.2001,156.2001,156.2001,156.2001,400.0
2024-03-07 12:05:00,157.6,157.62,157.6,157.61,1600.0,156.111,156.1308,156.111,156.1209,1600.0
2024-03-07 12:10:00,157.64,157.64,157.63,157.64,2800.0,156.1506,156.1506,156.1407,156.1506,2800.0
2024-03-07 12:15:00,157.64,157.64,157.64,157.64,0.0,156.1506,156.1506,156.1506,156.1506,0.0
2024-03-07 12:20:00,157.64,157.71,157.63,157.71,5844.0,156.1506,156.22,156.1407,156.22,5844.0
2024-03-07 12:25:00,157.68,157.71,157.54,157.54,5600.0,156.1902,156.22,156.0516,156.0516,5600.0
2024-03-07 12:30:00,157.54,157.59,157.54,157.59,1380.0,156.0516,156.1011,156.0516,156.1011,1380.0
2024-03-07 12:35:00,157.5,157.5,157.5,157.5,400.0,156.0119,156.0119,156.0119,156.0119,400.0
2024-03-07 12:40:00,157.54,157.54,157.43,157.52,3600.0,156.0516,156.0516,155.9426,156.0318,3600.0
2024-03-07 12:45:00,157.56,157.57,157.48,157.51,3912.0,156.0714,156.0813,155.9921,156.0218,3912.0
2024-03-07 12:50:00,157.49,157.56,157.49,157.56,2000.0,156.002,156.0714,156.002,156.0714,2000.0
2024-03-07 12:55:00,157.49,157.55,157.47,157.55,1428.0,156.002,156.0615,155.9822,156.0615,1428.0
2024-03-07 13:00:00,157.55,157.55,157.55,157.55,0.0,156.0615,156.0615,156.0615,156.0615,0.0
2024-03-07 13:05:00,157.45,157.51,157.39,157.51,10340.0,155.9624,156.0218,155.903,156.0218,10340.0
2024-03-07 13:10:00,157.63,157.63,157.51,157.51,5816.0,156.1407,156.1407,156.0218,156.0218,5816.0
2024-03-07 13:15:00,157.51,157.51,157.51,157.51,0.0,156.0218,156.0218,156.0218,156.0218,0.0
2024-03-07 13:20:00,157.67,157.67,157.67,157.67,400.0,156.1803,156.1803,156.1803,156.1803,400.0
2024-03-07 13:25:00,157.56,157.62,157.56,157.62,1200.0,156.0714,156.1308,156.0714,156.1308,1200.0
2024-03-07 13:30:00,157.57,157.69,157.57,157.69,7420.0,156.0813,156.2001,156.0813,156.2001,7420.0
2024-03-07 13:35:00,157.63,157.63,157.63,157.63,4000.0,156.1407,156.1407,156.1407,156.1407,4000.0
2024-03-07 13:40:00,157.76,157.76,157.76,157.76,640.0,156.2695,156.2695,156.2695,156.2695,640.0
2024-03-07 13:45:00,157.77,157.83,157.75,157.79,7168.0,156.2794,156.3388,156.2596,156.2992,7168.0
2024-03-07 13:50:00,157.79,157.92,157.79,157.92,9600.0,156.2992,156.428,156.2992,156.428,9600.0
2024-03-07 13:55:00,157.98,158.01,157.91,157.96,11272.0,156.4874,156.5171,156.4181,156.4676,11272.0
2024-03-07 14:00:00,157.94,157.94,157.94,157.94,400.0,156.4478,156.4478,156.4478,156.4478,400.0
2024-03-07 14:05:00,157.94,157.94,157.94,157.94,0.0,156.4478,156.4478,156.4478,156.4478,0.0
2024-03-07 14:10:00,157.91,157.91,157.91,157.91,1200.0,156.4181,156.4181,156.4181,156.4181,1200.0
2024-03-07 14:15:00,157.85,157.85,157.61,157.63,5100.0,156.3586,156.3586,156.1209,156.1407,5100.0
2024-03-07 14:20:00,157.65,157.65,157.51,157.51,800.0,156.1605,156.1605,156.0218,156.0218,800.0
2024-03-07 14:25:00,157.48,157.57,157.37,157.56,2484.0,155.9921,156.0813,155.8832,156.0714,2484.0
2024-03-07 14:30:00,157.42,157.42,157.42,157.42,676.0,155.9327,155.9327,155.9327,155.9327,676.0
2024-03-07 14:35:00,157.47,157.47,157.46,157.47,1000.0,155.9822,155.9822,155.9723,155.9822,1000.0
2024-03-07 14:40:00,157.47,157.47,157.47,157.47,0.0,155.9822,155.9822,155.9822,155.9822,0.0
2024-03-07 14:45:00,157.41,157.41,157.41,157.41,400.0,155.9228,155.9228,155.9228,155.9228,400.0
2024-03-07 14:50:00,157.34,157.34,157.34,157.34,400.0,155.8535,155.8535,155.8535,155.8535,400.0
2024-03-07 14:55:00,157.35,157.36,157.28,157.28,1600.0,155.8634,155.8733,155.794,155.794,1600.0
2024-03-07 15:00:00,157.3,157.3,157.3,157.3,400.0,155.8138,155.8138,155.8138,155.8138,400.0
2024-03-07 15:05:00,157.3,157.3,157.3,157.3,0.0,155.8138,155.8138,155.8138,155.8138,0.0
2024-03-07 15:10:00,157.3,157.3,157.3,157.3,0.0,155.8138,155.8138,155.8138,155.8138,0.0
2024-03-07 15:15:00,157.33,157.33,157.32,157.33,1292.0,155.8435,155.8435,155.8336,155.8435,1292.0
2024-03-07 15:20:00,157.24,157.25,157.24,157.24,1200.0,155.7544,155.7643,155.7544,155.7544,1200.0
2024-03-07 15:25:00,157.38,157.38,157.31,157.31,2400.0,155.8931,155.8931,155.8237,155.8237,2400.0
2024-03-07 15:30:00,157.35,157.35,157.35,157.35,400.0,155.8634,155.8634,155.8634,155.8634,400.0
2024-03-07 15:35:00,157.35,157.35,157.35,157.35,0.0,155.8634,155.8634,155.8634,155.8634,0.0
2024-03-07 15:40:00,157.32,157.32,157.32,157.32,800.0,155.8336,155.8336,155.8336,155.8336,800.0
2024-03-07 15:45:00,157.33,157.33,157.18,157.18,1252.0,155.8435,155.8435,155.695,155.695,1252.0
2024-03-07 15:50:00,157.14,157.38,157.07,157.19,13640.0,155.6553,155.8931,155.586,155.7049,13640.0
2024-03-07 15:55:00,157.18,157.33,157.0,157.0,30916.0,155.695,155.8435,155.5167,155.5167,30916.0
2024-03-08 09:30:00,156.91,156.91,156.6,156.6,9492.0,155.4275,155.4275,155.1204,155.1204,9492.0
2024-03-08 09:35:00,156.59,156.59,156.17,156.35,1600.0,155.1105,155.1105,154.6945,154.8728,1600.0
2024-03-08 09:40:00,156.4,156.6,156.4,156.6,2384.0,154.9223,155.1204,154.9223,155.1204,2384.0
2024-03-08 09:45:00,156.36,156.67,156.35,156.67,2780.0,154.8827,155.1898,154.8728,155.1898,2780.0
2024-03-08 09:50:00,156.42,156.65,156.42,156.65,3200.0,154.9421,155.17,154.9421,155.17,3200.0
2024-03-08 09:55:00,156.65,156.66,156.39,156.51,3852.0,155.17,155.1799,154.9124,155.0313,3852.0
2024-03-08 10:00:00,156.75,156.79,156.69,156.77,4640.0,155.269,155.3086,155.2096,155.2888,4640.0
2024-03-08 10:05:00,156.79,156.79,156.79,156.79,1400.0,155.3086,155.3086,155.3086,155.3086,1400.0
2024-03-08 10:10:00,156.74,156.74,156.68,156.72,2800.0,155.2591,155.2591,155.1997,155.2393,2800.0
2024-03-08 10:15:00,156.54,156.54,156.54,156.54,2000.0,155.061,155.061,155.061,155.061,2000.0
2024-03-08 10:20:00,156.64,156.65,156.54,156.65,2000.0,155.1601,155.17,155.061,155.17,2000.0
2024-03-08 10:25:00,156.54,156.68,156.33,156.36,5112.0,155.061,155.1997,154.853,154.8827,5112.0
2024-03-08 10:30:00,156.47,156.47,156.47,156.47,400.0,154.9917,154.9917,154.9917,154.9917,400.0
2024-03-08 10:35:00,156.47,156.47,156.45,156.45,800.0,154.9917,154.9917,154.9719,154.9719,800.0
2024-03-08 10:40:00,156.5,156.51,156.5,156.51,800.0,155.0214,155.0313,155.0214,155.0313,800.0
2024-03-08 10:45:00,156.55,156.64,156.45,156.57,3872.0,155.0709,155.1601,154.9719,155.0907,3872.0
2024-03-08 10:50:00,156.71,156.86,156.7,156.86,1600.0,155.2294,155.378,155.2195,155.378,1600.0
2024-03-08 10:55:00,156.94,157.02,156.94,157.02,1372.0,155.4572,155.5365,155.4572,155.5365,1372.0
2024-03-08 11:00:00,157.01,157.01,157.01,157.01,800.0,155.5266,155.5266,155.5266,155.5266,800.0
2024-03-08 11:05:00,157.04,157.04,156.72,156.72,1896.0,155.5563,155.5563,155.2393,155.2393,1896.0
2024-03-08 11:10:00,156.72,156.72,156.72,156.72,0.0,155.2393,155.2393,155.2393,155.2393,0.0
2024-03-08 11:15:00,156.96,157.06,156.9,156.9,3700.0,155.477,155.5761,155.4176,155.4176,3700.0
2024-03-08 11:20:00,157.12,157.12,157.12,157.12,400.0,155.6355,155.6355,155.6355,155.6355,400.0
2024-03-08 11:25:00,157.12,157.12,157.12,157.12,0.0,155.6355,155.6355,155.6355,155.6355,0.0
2024-03-08 11:30:00,157.13,157.5,157.13,157.39,5128.0,155.6454,156.0119,155.6454,155.903,5128.0
2024-03-08 11:35:00,157.08,157.08,157.08,157.08,400.0,155.5959,155.5959,155.5959,155.5959,400.0
2024-03-08 11:40:00,156.94,156.94,156.91,156.91,1600.0,155.4572,155.4572,155.4275,155.4275,1600.0
2024-03-08 11:45:00,156.72,156.75,156.72,156.75,2048.0,155.2393,155.269,155.2393,155.269,2048.0
2024-03-08 11:50:00,157.12,157.12,157.12,157.12,800.0,155.6355,155.6355,155.6355,155.6355,800.0
2024-03-08 11:55:00,157.21,157.21,156.99,156.99,2800.0,155.7247,155.7247,155.5068,155.5068,2800.0
2024-03-08 12:00:00,157.19,157.23,157.19,157.21,4000.0,155.7049,155.7445,155.7049,155.7247,4000.0
2024-03-08 12:05:00,157.2,157.23,157.2,157.22,1600.0,155.7148,155.7445,155.7148,155.7346,1600.0
2024-03-08 12:10:00,157.22,157.22,157.22,157.22,0.0,155.7346,155.7346,155.7346,155.7346,0.0
2024-03-08 12:15:00,157.21,157.43,157.21,157.33,3304.0,155.7247,155.9426,155.7247,155.8435,3304.0
2024-03-08 12:20:00,157.28,157.28,157.23,157.23,800.0,155.794,155.794,155.7445,155.7445,800.0
2024-03-08 12:25:00,157.2,157.24,157.07,157.07,1512.0,155.7148,155.7544,155.586,155.586,1512.0
2024-03-08 12:30:00,157.07,157.07,157.07,157.07,0.0,155.586,155.586,155.586,155.586,0.0
2024-03-08 12:35:00,157.07,157.07,157.07,157.07,400.0,155.586,155.586,155.586,155.586,400.0
2024-03-08 12:40:00,157.05,157.05,156.98,156.98,800.0,155.5662,155.5662,155.4969,155.4969,800.0
2024-03-08 12:45:00,156.88,156.88,156.88,156.88,444.0,155.3978,155.3978,155.3978,155.3978,444.0
2024-03-08 12:50:00,156.88,156.92,156.77,156.77,2160.0,155.3978,155.4374,155.2888,155.2888,2160.0
2024-03-08 12:55:00,156.49,156.49,156.43,156.44,3596.0,155.0115,155.0115,154.952,154.962,3596.0
2024-03-08 13:00:00,156.5,156.5,156.42,156.49,2940.0,155.0214,155.0214,154.9421,155.0115,2940.0
2024-03-08 13:05:00,156.53,156.61,156.5,156.52,6800.0,155.0511,155.1303,155.0214,155.0412,6800.0
2024-03-08 13:10:00,156.52,156.59,156.52,156.59,1200.0,155.0412,155.1105,155.0412,155.1105,1200.0
2024-03-08 13:15:00,156.47,156.47,156.42,156.42,1200.0,154.9917,154.9917,154.9421,154.9421,1200.0
2024-03-08 13:20:00,156.46,156.46,156.39,156.39,800.0,154.9818,154.9818,154.9124,154.9124,800.0
2024-03-08 13:25:00,156.41,156.44,156.41,156.44,1600.0,154.9322,154.962,154.9322,154.962,1600.0
2024-03-08 13:30:00,156.44,156.44,156.39,156.42,2560.0,154.962,154.962,154.9124,154.9421,2560.0
2024-03-08 13:35:00,156.42,156.42,156.25,156.25,7600.0,154.9421,154.9421,154.7737,154.7737,7600.0
2024-03-08 13:40:00,156.14,156.21,156.09,156.18,3216.0,154.6648,154.7341,154.6153,154.7044,3216.0
2024-03-08 13:45:00,156.18,156.21,156.02,156.02,18768.0,154.7044,154.7341,154.5459,154.5459,18768.0
2024-03-08 13:50:00,156.07,156.17,156.07,156.08,6436.0,154.5955,154.6945,154.5955,154.6054,6436.0
2024-03-08 13:55:00,155.98,156.04,155.93,156.02,5260.0,154.5063,154.5657,154.4568,154.5459,5260.0
2024-03-08 14:00:00,156.14,156.56,156.13,156.56,1300.0,154.6648,155.0808,154.6549,155.0808,1300.0
2024-03-08 14:05:00,156.51,156.57,156.51,156.57,1200.0,155.0313,155.0907,155.0313,155.0907,1200.0
2024-03-08 14:10:00,156.58,156.59,156.54,156.59,1200.0,155.1006,155.1105,155.061,155.1105,1200.0
2024-03-08 14:15:00,156.63,156.63,156.43,156.43,4040.0,155.1502,155.1502,154.952,154.952,4040.0
2024-03-08 14:20:00,156.64,156.72,156.64,156.72,800.0,155.1601,155.2393,155.1601,155.2393,800.0
2024-03-08 14:25:00,156.53,156.59,156.4,156.59,4468.0,155.0511,155.1105,154.9223,155.1105,4468.0
2024-03-08 14:30:00,156.62,156.72,156.61,156.72,1600.0,155.1403,155.2393,155.1303,155.2393,1600.0
2024-03-08 14:35:00,156.63,156.63,156.63,156.63,800.0,155.1502,155.1502,155.1502,155.1502,800.0
2024-03-08 14:40:00,156.54,156.54,156.54,156.54,400.0,155.061,155.061,155.061,155.061,400.0
2024-03-08 14:45:00,156.71,156.76,156.64,156.64,3416.0,155.2294,155.2789,155.1601,155.1601,3416.0
2024-03-08 14:50:00,156.65,156.85,156.65,156.78,3060.0,155.17,155.3681,155.17,155.2987,3060.0
2024-03-08 14:55:00,156.75,156.77,156.71,156.71,2492.0,155.269,155.2888,155.2294,155.2294,2492.0
2024-03-08 15:00:00,156.63,156.63,156.63,156.63,400.0,155.1502,155.1502,155.1502,155.1502,400.0
2024-03-08 15:05:00,156.53,156.56,156.53,156.56,800.0,155.0511,155.0808,155.0511,155.0808,800.0
2024-03-08 15:10:00,156.41,156.49,156.31,156.41,3764.0,154.9322,155.0115,154.8332,154.9322,3764.0
2024-03-08 15:15:00,156.4,156.48,156.4,156.48,2400.0,154.9223,155.0016,154.9223,155.0016,2400.0
2024-03-08 15:20:00,156.5,156.53,156.5,156.52,2400.0,155.0214,155.0511,155.0214,155.0412,2400.0
2024-03-08 15:25:00,156.43,156.43,156.27,156.27,3016.0,154.952,154.952,154.7936,154.7936,3016.0
2024-03-08 15:30:00,156.36,156.45,156.36,156.45,1912.0,154.8827,154.9719,154.8827,154.9719,1912.0
2024-03-08 15:35:00,156.54,156.59,156.38,156.43,4076.0,155.061,155.1105,154.9025,154.952,4076.0
2024-03-08 15:40:00,156.4,156.43,156.39,156.41,3320.0,154.9223,154.952,154.9124,154.9322,3320.0
2024-03-08 15:45:00,156.44,156.46,156.42,156.46,1600.0,154.962,154.9818,154.9421,154.9818,1600.0
2024-03-08 15:50:00,156.51,156.54,156.39,156.39,9204.0,155.0313,155.061,154.9124,154.9124,9204.0
2024-03-08 15:55:00,156.36,156.49,156.23,156.37,44596.0,154.8827,155.0115,154.7539,154.8926,44596.0
2024-03-11 09:30:00,156.85,156.94,156.44,156.88,16064.0,155.3681,155.4572,154.962,155.3978,16064.0
2024-03-11 09:35:00,156.4,156.4,156.04,156.04,2272.0,154.9223,154.9223,154.5657,154.5657,2272.0
2024-03-11 09:40:00,155.62,155.62,155.25,155.32,2812.0,154.1497,154.1497,153.7832,153.8525,2812.0
2024-03-11 09:45:00,155.22,155.35,155.22,155.29,2400.0,153.7535,153.8823,153.7535,153.8228,2400.0
2024-03-11 09:50:00,155.22,155.26,155.12,155.12,1656.0,153.7535,153.7931,153.6544,153.6544,1656.0
2024-03-11 09:55:00,154.78,154.78,154.63,154.63,2296.0,153.3176,153.3176,153.1691,153.1691,2296.0
2024-03-11 10:00:00,154.56,154.65,154.35,154.56,5496.0,153.0997,153.1889,152.8917,153.0997,5496.0
2024-03-11 10:05:00,154.45,154.46,154.45,154.46,1016.0,152.9908,153.0007,152.9908,153.0007,1016.0
2024-03-11 10:10:00,154.58,154.65,154.52,154.61,2940.0,153.1195,153.1889,153.0601,153.1492,2940.0
2024-03-11 10:15:00,154.46,154.56,154.34,154.56,1200.0,153.0007,153.0997,152.8818,153.0997,1200.0
2024-03-11 10:20:00,154.63,154.74,154.58,154.58,5260.0,153.1691,153.278,153.1195,153.1195,5260.0
2024-03-11 10:25:00,154.59,154.59,154.47,154.5,1964.0,153.1294,153.1294,153.0106,153.0403,1964.0
2024-03-11 10:30:00,154.58,154.58,154.58,154.58,400.0,153.1195,153.1195,153.1195,153.1195,400.0
2024-03-11 10:35:00,154.54,154.6,154.54,154.6,800.0,153.0799,153.1393,153.0799,153.1393,800.0
2024-03-11 10:40:00,154.52,154.52,154.5,154.5,1200.0,153.0601,153.0601,153.0403,153.0403,1200.0
2024-03-11 10:45:00,154.48,154.49,154.48,154.49,800.0,153.0205,153.0304,153.0205,153.0304,800.0
2024-03-11 10:50:00,154.48,154.48,154.44,154.44,4508.0,153.0205,153.0205,152.9809,152.9809,4508.0
2024-03-11 10:55:00,154.55,154.63,154.55,154.63,1200.0,153.0898,153.1691,153.0898,153.1691,1200.0
2024-03-11 11:00:00,154.74,154.74,154.74,154.74,1496.0,153.278,153.278,153.278,153.278,1496.0
2024-03-11 11:05:00,154.65,154.65,154.6,154.6,1200.0,153.1889,153.1889,153.1393,153.1393,1200.0
2024-03-11 11:10:00,154.5,154.5,154.16,154.16,2800.0,153.0403,153.0403,152.7035,152.7035,2800.0
2024-03-11 11:15:00,154.28,154.28,154.27,154.28,400.0,152.8224,152.8224,152.8125,152.8224,400.0
2024-03-11 11:20:00,154.18,154.36,154.18,154.28,1200.0,152.7233,152.9016,152.7233,152.8224,1200.0
2024-03-11 11:25:00,154.27,154.27,154.27,154.27,800.0,152.8125,152.8125,152.8125,152.8125,800.0
2024-03-11 11:30:00,154.25,154.25,154.24,154.25,400.0,152.7926,152.7926,152.7827,152.7926,400.0
2024-03-11 11:35:00,154.25,154.25,154.25,154.25,0.0,152.7926,152.7926,152.7926,152.7926,0.0
2024-03-11 11:40:00,154.34,154.44,154.34,154.44,800.0,152.8818,152.9809,152.8818,152.9809,800.0
2024-03-11 11:45:00,154.44,154.44,154.44,154.44,0.0,152.9809,152.9809,152.9809,152.9809,0.0
2024-03-11 11:50:00,154.71,154.82,154.71,154.82,2640.0,153.2483,153.3573,153.2483,153.3573,2640.0
2024-03-11 11:55:00,155.1,155.1,155.07,155.07,1200.0,153.6346,153.6346,153.6049,153.6049,1200.0
2024-03-11 12:00:00,155.07,155.07,154.96,155.04,2000.0,153.6049,153.6049,153.4959,153.5752,2000.0
2024-03-11 12:05:00,155.01,155.01,155.01,155.01,400.0,153.5455,153.5455,153.5455,153.5455,400.0
2024-03-11 12:10:00,154.89,154.9,154.89,154.9,1200.0,153.4266,153.4365,153.4266,153.4365,1200.0
2024-03-11 12:15:00,154.9,154.9,154.9,154.9,0.0,153.4365,153.4365,153.4365,153.4365,0.0
2024-03-11 12:20:00,154.88,154.94,154.88,154.94,1200.0,153.4167,153.4761,153.4167,153.4761,1200.0
2024-03-11 12:25:00,154.9,154.9,154.9,154.9,400.0,153.4365,153.4365,153.4365,153.4365,400.0
2024-03-11 12:30:00,154.94,154.95,154.94,154.95,800.0,153.4761,153.486,153.4761,153.486,800.0
2024-03-11 12:35:00,154.94,155.01,154.94,155.01,1932.0,153.4761,153.5455,153.4761,153.5455,1932.0
2024-03-11 12:40:00,155.13,155.13,155.08,155.08,800.0,153.6643,153.6643,153.6148,153.6148,800.0
2024-03-11 12:45:00,155.08,155.08,155.08,155.08,0.0,153.6148,153.6148,153.6148,153.6148,0.0
2024-03-11 12:50:00,155.02,155.12,155.02,155.1,1600.0,153.5554,153.6544,153.5554,153.6346,1600.0
2024-03-11 12:55:00,155.03,155.04,155.03,155.03,1200.0,153.5653,153.5752,153.5653,153.5653,1200.0
2024-03-11 13:00:00,155.08,155.08,155.08,155.08,800.0,153.6148,153.6148,153.6148,153.6148,800.0
2024-03-11 13:05:00,155.08,155.08,155.08,155.08,0.0,153.6148,153.6148,153.6148,153.6148,0.0
2024-03-11 13:10:00,154.75,154.75,154.75,154.75,400.0,153.2879,153.2879,153.2879,153.2879,400.0
2024-03-11 13:15:00,154.8,154.8,154.8,154.8,400.0,153.3374,153.3374,153.3374,153.3374,400.0
2024-03-11 13:20:00,155.06,155.1,155.06,155.1,800.0,153.595,153.6346,153.595,153.6346,800.0
2024-03-11 13:25:00,155.1,155.1,155.1,155.1,0.0,153.6346,153.6346,153.6346,153.6346,0.0
2024-03-11 13:30:00,155.37,155.37,155.16,155.16,2000.0,153.9021,153.9021,153.694,153.694,2000.0
2024-03-11 13:35:00,155.26,155.26,155.2,155.2,1200.0,153.7931,153.7931,153.7337,153.7337,1200.0
2024-03-11 13:40:00,155.14,155.14,155.14,155.14,400.0,153.6742,153.6742,153.6742,153.6742,400.0
2024-03-11 13:45:00,155.09,155.13,155.08,155.13,2000.0,153.6247,153.6643,153.6148,153.6643,2000.0
2024-03-11 13:50:00,155.15,155.15,155.15,155.15,400.0,153.6841,153.6841,153.6841,153.6841,400.0
2024-03-11 13:55:00,155.2,155.27,155.2,155.27,2000.0,153.7337,153.803,153.7337,153.803,2000.0
2024-03-11 14:00:00,155.27,155.27,155.18,155.27,3764.0,153.803,153.803,153.7139,153.803,3764.0
2024-03-11 14:05:00,155.3,155.36,155.29,155.36,2000.0,153.8327,153.8922,153.8228,153.8922,2000.0
2024-03-11 14:10:00,155.23,155.25,155.22,155.25,1200.0,153.7634,153.7832,153.7535,153.7832,1200.0
2024-03-11 14:15:00,155.28,155.41,155.28,155.34,8000.0,153.8129,153.9417,153.8129,153.8723,8000.0
2024-03-11 14:20:00,155.46,155.49,155.46,155.48,1600.0,153.9912,154.0209,153.9912,154.011,1600.0
2024-03-11 14:25:00,155.66,155.79,155.65,155.77,5200.0,154.1893,154.3181,154.1794,154.2983,5200.0
2024-03-11 14:30:00,155.83,155.9,155.66,155.67,4400.0,154.3577,154.4271,154.1893,154.1992,4400.0
2024-03-11 14:35:00,155.78,155.88,155.7,155.76,5040.0,154.3082,154.4072,154.2289,154.2884,5040.0
2024-03-11 14:40:00,155.83,155.91,155.83,155.9,2000.0,154.3577,154.437,154.3577,154.4271,2000.0
2024-03-11 14:45:00,155.93,155.93,155.82,155.82,2000.0,154.4568,154.4568,154.3478,154.3478,2000.0
2024-03-11 14:50:00,155.9,155.9,155.81,155.81,800.0,154.4271,154.4271,154.3379,154.3379,800.0
2024-03-11 14:55:00,155.85,155.85,155.85,155.85,800.0,154.3775,154.3775,154.3775,154.3775,800.0
2024-03-11 15:00:00,155.84,155.84,155.83,155.84,2000.0,154.3676,154.3676,154.3577,154.3676,2000.0
2024-03-11 15:05:00,155.84,155.84,155.84,155.84,0.0,154.3676,154.3676,154.3676,154.3676,0.0
2024-03-11 15:10:00,155.84,155.84,155.84,155.84,0.0,154.3676,154.3676,154.3676,154.3676,0.0
2024-03-11 15:15:00,155.88,155.88,155.87,155.87,800.0,154.4072,154.4072,154.3973,154.3973,800.0
2024-03-11 15:20:00,156.03,156.06,156.03,156.06,800.0,154.5558,154.5855,154.5558,154.5855,800.0
2024-03-11 15:25:00,156.02,156.02,155.97,155.97,3600.0,154.5459,154.5459,154.4964,154.4964,3600.0
2024-03-11 15:30:00,156.04,156.05,156.01,156.01,1184.0,154.5657,154.5756,154.536,154.536,1184.0
2024-03-11 15:35:00,156.07,156.08,156.0,156.0,3600.0,154.5955,154.6054,154.5261,154.5261,3600.0
2024-03-11 15:40:00,156.09,156.27,156.09,156.27,1600.0,154.6153,154.7936,154.6153,154.7936,1600.0
2024-03-11 15:45:00,156.28,156.34,156.11,156.11,3600.0,154.8035,154.8629,154.6351,154.6351,3600.0
2024-03-11 15:50:00,156.08,156.12,155.92,155.92,6308.0,154.6054,154.645,154.4469,154.4469,6308.0
2024-03-11 15:55:00,155.97,156.18,155.95,156.1,20016.0,154.4964,154.7044,154.4766,154.6252,20016.0
2024-03-12 09:30:00,155.6,156.01,155.22,155.41,25316.0,154.1299,154.536,153.7535,153.9417,25316.0
2024-03-12 09:35:00,155.62,155.62,155.46,155.47,800.0,154.1497,154.1497,153.9912,154.0011,800.0
2024-03-12 09:40:00,155.99,155.99,155.73,155.73,800.0,154.5162,154.5162,154.2587,154.2587,800.0
2024-03-12 09:45:00,155.62,155.92,155.62,155.92,800.0,154.1497,154.4469,154.1497,154.4469,800.0
2024-03-12 09:50:00,156.06,156.13,155.96,156.02,3856.0,154.5855,154.6549,154.4865,154.5459,3856.0
2024-03-12 09:55:00,156.21,156.22,156.0,156.22,2400.0,154.7341,154.744,154.5261,154.744,2400.0
2024-03-12 10:00:00,156.33,156.33,156.09,156.09,2392.0,154.853,154.853,154.6153,154.6153,2392.0
2024-03-12 10:05:00,155.91,156.18,155.91,156.18,2840.0,154.437,154.7044,154.437,154.7044,2840.0
2024-03-12 10:10:00,155.87,155.98,155.86,155.98,1956.0,154.3973,154.5063,154.3874,154.5063,1956.0
2024-03-12 10:15:00,156.11,156.24,156.0,156.0,6000.0,154.6351,154.7638,154.5261,154.5261,6000.0
2024-03-12 10:20:00,155.95,156.07,155.95,156.07,800.0,154.4766,154.5955,154.4766,154.5955,800.0
2024-03-12 10:25:00,156.18,156.27,156.16,156.16,3312.0,154.7044,154.7936,154.6846,154.6846,3312.0
2024-03-12 10:30:00,156.31,156.31,156.29,156.29,800.0,154.8332,154.8332,154.8134,154.8134,800.0
2024-03-12 10:35:00,156.32,156.45,156.32,156.45,800.0,154.8431,154.9719,154.8431,154.9719,800.0
2024-03-12 10:40:00,156.49,156.49,156.49,156.49,400.0,155.0115,155.0115,155.0115,155.0115,400.0
2024-03-12 10:45:00,156.51,156.51,156.35,156.5,2088.0,155.0313,155.0313,154.8728,155.0214,2088.0
2024-03-12 10:50:00,156.55,156.65,156.52,156.65,2000.0,155.0709,155.17,155.0412,155.17,2000.0
2024-03-12 10:55:00,156.55,156.55,156.55,156.55,1200.0,155.0709,155.0709,155.0709,155.0709,1200.0
2024-03-12 11:00:00,156.47,156.47,156.46,156.47,400.0,154.9917,154.9917,154.9818,154.9917,400.0
2024-03-12 11:05:00,156.53,156.53,156.53,156.53,560.0,155.0511,155.0511,155.0511,155.0511,560.0
2024-03-12 11:10:00,156.65,156.65,156.62,156.62,800.0,155.17,155.17,155.1403,155.1403,800.0
2024-03-12 11:15:00,156.65,156.65,156.65,156.65,940.0,155.17,155.17,155.17,155.17,940.0
2024-03-12 11:20:00,156.65,156.65,156.65,156.65,0.0,155.17,155.17,155.17,155.17,0.0
2024-03-12 11:25:00,156.67,156.67,156.42,156.44,1872.0,155.1898,155.1898,154.9421,154.962,1872.0
2024-03-12 11:30:00,156.68,156.68,156.59,156.59,2000.0,155.1997,155.1997,155.1105,155.1105,2000.0
2024-03-12 11:35:00,156.5,156.5,156.47,156.47,1048.0,155.0214,155.0214,154.9917,154.9917,1048.0
2024-03-12 11:40:00,156.46,156.51,156.46,156.51,1600.0,154.9818,155.0313,154.9818,155.0313,1600.0
2024-03-12 11:45:00,156.51,156.51,156.51,156.51,0.0,155.0313,155.0313,155.0313,155.0313,0.0
2024-03-12 11:50:00,156.52,156.64,156.52,156.64,2800.0,155.0412,155.1601,155.0412,155.1601,2800.0
2024-03-12 11:55:00,156.62,156.62,156.62,156.62,404.0,155.1403,155.1403,155.1403,155.1403,404.0
2024-03-12 12:00:00,156.57,156.57,156.57,156.57,444.0,155.0907,155.0907,155.0907,155.0907,444.0
2024-03-12 12:05:00,156.34,156.48,156.34,156.48,1004.0,154.8629,155.0016,154.8629,155.0016,1004.0
2024-03-12 12:10:00,156.4,156.4,156.27,156.27,952.0,154.9223,154.9223,154.7936,154.7936,952.0
2024-03-12 12:15:00,156.29,156.32,156.17,156.17,1776.0,154.8134,154.8431,154.6945,154.6945,1776.0
2024-03-12 12:20:00,156.28,156.34,156.16,156.16,1600.0,154.8035,154.8629,154.6846,154.6846,1600.0
2024-03-12 12:25:00,156.16,156.16,156.16,156.16,0.0,154.6846,154.6846,154.6846,154.6846,0.0
2024-03-12 12:30:00,156.23,156.26,156.23,156.26,800.0,154.7539,154.7837,154.7539,154.7837,800.0
2024-03-12 12:35:00,156.23,156.31,156.15,156.16,3352.0,154.7539,154.8332,154.6747,154.6846,3352.0
2024-03-12 12:40:00,156.16,156.16,156.16,156.16,0.0,154.6846,154.6846,154.6846,154.6846,0.0
2024-03-12 12:45:00,156.24,156.24,156.24,156.24,400.0,154.7638,154.7638,154.7638,154.7638,400.0
2024-03-12 12:50:00,156.16,156.16,156.07,156.07,1120.0,154.6846,154.6846,154.5955,154.5955,1120.0
2024-03-12 12:55:00,156.17,156.24,156.17,156.24,800.0,154.6945,154.7638,154.6945,154.7638,800.0
2024-03-12 13:00:00,156.15,156.15,156.15,156.15,800.0,154.6747,154.6747,154.6747,154.6747,800.0
2024-03-12 13:05:00,156.15,156.15,156.14,156.14,800.0,154.6747,154.6747,154.6648,154.6648,800.0
2024-03-12 13:10:00,156.19,156.19,156.19,156.19,800.0,154.7143,154.7143,154.7143,154.7143,800.0
2024-03-12 13:15:00,156.23,156.28,156.23,156.27,1772.0,154.7539,154.8035,154.7539,154.7936,1772.0
2024-03-12 13:20:00,156.38,156.38,156.37,156.38,400.0,154.9025,154.9025,154.8926,154.9025,400.0
2024-03-12 13:25:00,156.46,156.46,156.46,156.46,400.0,154.9818,154.9818,154.9818,154.9818,400.0
2024-03-12 13:30:00,156.46,156.46,156.46,156.46,0.0,154.9818,154.9818,154.9818,154.9818,0.0
2024-03-12 13:35:00,156.4,156.4,156.4,156.4,400.0,154.9223,154.9223,154.9223,154.9223,400.0
2024-03-12 13:40:00,156.56,156.62,156.56,156.62,1200.0,155.0808,155.1403,155.0808,155.1403,1200.0
2024-03-12 13:45:00,156.56,156.68,156.55,156.68,1200.0,155.0808,155.1997,155.0709,155.1997,1200.0
2024-03-12 13:50:00,156.7,156.7,156.7,156.7,400.0,155.2195,155.2195,155.2195,155.2195,400.0
2024-03-12 13:55:00,156.8,156.81,156.8,156.81,800.0,155.3186,155.3285,155.3186,155.3285,800.0
2024-03-12 14:00:00,156.81,156.81,156.81,156.81,0.0,155.3285,155.3285,155.3285,155.3285,0.0
2024-03-12 14:05:00,156.73,156.73,156.73,156.73,400.0,155.2492,155.2492,155.2492,155.2492,400.0
2024-03-12 14:10:00,156.73,156.73,156.73,156.73,0.0,155.2492,155.2492,155.2492,155.2492,0.0
2024-03-12 14:15:00,156.88,156.88,156.88,156.88,2800.0,155.3978,155.3978,155.3978,155.3978,2800.0
2024-03-12 14:20:00,156.87,156.87,156.76,156.76,800.0,155.3879,155.3879,155.2789,155.2789,800.0
2024-03-12 14:25:00,156.82,156.82,156.82,156.82,400.0,155.3384,155.3384,155.3384,155.3384,400.0
2024-03-12 14:30:00,156.88,156.89,156.88,156.89,4000.0,155.3978,155.4077,155.3978,155.4077,4000.0
2024-03-12 14:35:00,156.89,156.89,156.89,156.89,0.0,155.4077,155.4077,155.4077,155.4077,0.0
2024-03-12 14:40:00,156.89,156.89,156.89,156.89,0.0,155.4077,155.4077,155.4077,155.4077,0.0
2024-03-12 14:45:00,156.71,156.84,156.71,156.84,1152.0,155.2294,155.3582,155.2294,155.3582,1152.0
2024-03-12 14:50:00,156.88,156.94,156.88,156.92,4196.0,155.3978,155.4572,155.3978,155.4374,4196.0
2024-03-12 14:55:00,156.99,156.99,156.99,156.99,1840.0,155.5068,155.5068,155.5068,155.5068,1840.0
2024-03-12 15:00:00,156.76,156.99,156.75,156.99,3624.0,155.2789,155.5068,155.269,155.5068,3624.0
2024-03-12 15:05:00,156.99,156.99,156.81,156.83,12304.0,155.5068,155.5068,155.3285,155.3483,12304.0
2024-03-12 15:10:00,156.76,156.87,156.76,156.79,6400.0,155.2789,155.3879,155.2789,155.3086,6400.0
2024-03-12 15:15:00,156.76,156.79,156.63,156.7,13200.0,155.2789,155.3086,155.1502,155.2195,13200.0
2024-03-12 15:20:00,156.63,156.7,156.63,156.7,1600.0,155.1502,155.2195,155.1502,155.2195,1600.0
2024-03-12 15:25:00,156.67,156.82,156.67,156.75,1752.0,155.1898,155.3384,155.1898,155.269,1752.0
2024-03-12 15:30:00,156.81,156.84,156.75,156.84,7644.0,155.3285,155.3582,155.269,155.3582,7644.0
2024-03-12 15:35:00,156.84,156.84,156.84,156.84,0.0,155.3582,155.3582,155.3582,155.3582,0.0
2024-03-12 15:40:00,156.87,156.87,156.77,156.77,2400.0,155.3879,155.3879,155.2888,155.2888,2400.0
2024-03-12 15:45:00,156.6,156.69,156.55,156.59,7796.0,155.1204,155.2096,155.0709,155.1105,7796.0
2024-03-12 15:50:00,156.53,156.68,156.45,156.68,14000.0,155.0511,155.1997,154.9719,155.1997,14000.0
2024-03-12 15:55:00,156.62,156.91,156.62,156.62,38972.0,155.1403,155.4275,155.1403,155.1403,38972.0
2024-03-13 09:30:00,156.57,156.57,155.76,155.76,19268.0,155.0907,155.0907,154.2884,154.2884,19268.0
2024-03-13 09:35:00,155.47,155.55,155.25,155.25,2800.0,154.0011,154.0804,153.7832,153.7832,2800.0
2024-03-13 09:40:00,155.25,155.7,155.25,155.7,6208.0,153.7832,154.2289,153.7832,154.2289,6208.0
2024-03-13 09:45:00,155.72,155.73,155.72,155.73,800.0,154.2488,154.2587,154.2488,154.2587,800.0
2024-03-13 09:50:00,155.74,155.74,155.6,155.67,2800.0,154.2686,154.2686,154.1299,154.1992,2800.0
2024-03-13 09:55:00,155.54,155.67,155.43,155.67,7600.0,154.0705,154.1992,153.9615,154.1992,7600.0
2024-03-13 10:00:00,155.61,155.61,155.43,155.43,4800.0,154.1398,154.1398,153.9615,153.9615,4800.0
2024-03-13 10:05:00,155.28,155.28,155.19,155.28,3492.0,153.8129,153.8129,153.7238,153.8129,3492.0
2024-03-13 10:10:00,155.34,155.44,155.28,155.28,5244.0,153.8723,153.9714,153.8129,153.8129,5244.0
2024-03-13 10:15:00,155.23,155.35,155.23,155.35,3200.0,153.7634,153.8823,153.7634,153.8823,3200.0
2024-03-13 10:20:00,155.44,155.44,155.34,155.41,7356.0,153.9714,153.9714,153.8723,153.9417,7356.0
2024-03-13 10:25:00,155.55,155.55,155.55,155.55,800.0,154.0804,154.0804,154.0804,154.0804,800.0
2024-03-13 10:30:00,155.47,155.6,155.47,155.6,2468.0,154.0011,154.1299,154.0011,154.1299,2468.0
2024-03-13 10:35:00,155.58,155.58,155.57,155.57,1600.0,154.1101,154.1101,154.1002,154.1002,1600.0
2024-03-13 10:40:00,155.57,155.57,155.57,155.57,0.0,154.1002,154.1002,154.1002,154.1002,0.0
2024-03-13 10:45:00,155.62,155.63,155.5,155.63,5664.0,154.1497,154.1596,154.0308,154.1596,5664.0
2024-03-13 10:50:00,155.59,155.59,155.5,155.5,5600.0,154.12,154.12,154.0308,154.0308,5600.0
2024-03-13 10:55:00,155.38,155.75,155.38,155.75,2800.0,153.912,154.2785,153.912,154.2785,2800.0
2024-03-13 11:00:00,155.73,155.87,155.73,155.87,1976.0,154.2587,154.3973,154.2587,154.3973,1976.0
2024-03-13 11:05:00,155.69,155.7,155.42,155.42,4800.0,154.219,154.2289,153.9516,153.9516,4800.0
2024-03-13 11:10:00,155.62,155.63,155.62,155.62,900.0,154.1497,154.1596,154.1497,154.1497,900.0
2024-03-13 11:15:00,155.54,155.54,155.54,155.54,400.0,154.0705,154.0705,154.0705,154.0705,400.0
2024-03-13 11:20:00,155.6,155.65,155.52,155.6,5020.0,154.1299,154.1794,154.0506,154.1299,5020.0
2024-03-13 11:25:00,155.54,155.54,155.41,155.41,5652.0,154.0705,154.0705,153.9417,153.9417,5652.0
2024-03-13 11:30:00,155.34,155.34,155.34,155.34,800.0,153.8723,153.8723,153.8723,153.8723,800.0
2024-03-13 11:35:00,155.3,155.3,155.18,155.18,1600.0,153.8327,153.8327,153.7139,153.7139,1600.0
2024-03-13 11:40:00,155.18,155.23,155.18,155.23,4312.0,153.7139,153.7634,153.7139,153.7634,4312.0
2024-03-13 11:45:00,155.22,155.32,155.21,155.3,3272.0,153.7535,153.8525,153.7436,153.8327,3272.0
2024-03-13 11:50:00,155.26,155.26,155.21,155.21,7560.0,153.7931,153.7931,153.7436,153.7436,7560.0
2024-03-13 11:55:00,155.21,155.21,155.11,155.11,2400.0,153.7436,153.7436,153.6445,153.6445,2400.0
2024-03-13 12:00:00,155.14,155.19,154.97,154.97,6052.0,153.6742,153.7238,153.5058,153.5058,6052.0
2024-03-13 12:05:00,154.93,154.98,154.91,154.93,7000.0,153.4662,153.5157,153.4464,153.4662,7000.0
2024-03-13 12:10:00,154.83,154.93,154.83,154.93,4876.0,153.3672,153.4662,153.3672,153.4662,4876.0
2024-03-13 12:15:00,155.12,155.12,155.01,155.01,5932.0,153.6544,153.6544,153.5455,153.5455,5932.0
2024-03-13 12:20:00,155.15,155.15,155.15,155.15,400.0,153.6841,153.6841,153.6841,153.6841,400.0
2024-03-13 12:25:00,155.18,155.18,155.0,155.04,10000.0,153.7139,153.7139,153.5356,153.5752,10000.0
2024-03-13 12:30:00,155.1,155.31,155.1,155.22,6784.0,153.6346,153.8426,153.6346,153.7535,6784.0
2024-03-13 12:35:00,155.29,155.63,155.29,155.63,4160.0,153.8228,154.1596,153.8228,154.1596,4160.0
2024-03-13 12:40:00,155.79,155.8,155.69,155.74,6696.0,154.3181,154.328,154.219,154.2686,6696.0
2024-03-13 12:45:00,155.83,155.83,155.58,155.58,3200.0,154.3577,154.3577,154.1101,154.1101,3200.0
2024-03-13 12:50:00,155.5,155.53,155.5,155.53,800.0,154.0308,154.0606,154.0308,154.0606,800.0
2024-03-13 12:55:00,155.58,155.58,155.58,155.58,1200.0,154.1101,154.1101,154.1101,154.1101,1200.0
2024-03-13 13:00:00,155.57,155.75,155.46,155.71,13424.0,154.1002,154.2785,153.9912,154.2389,13424.0
2024-03-13 13:05:00,155.69,155.69,155.69,155.69,1200.0,154.219,154.219,154.219,154.219,1200.0
2024-03-13 13:10:00,155.7,155.7,155.7,155.7,400.0,154.2289,154.2289,154.2289,154.2289,400.0
2024-03-13 13:15:00,155.7,155.7,155.5,155.5,5600.0,154.2289,154.2289,154.0308,154.0308,5600.0
2024-03-13 13:20:00,155.42,155.53,155.42,155.51,5596.0,153.9516,154.0606,153.9516,154.0407,5596.0
2024-03-13 13:25:00,155.52,155.56,155.5,155.5,2732.0,154.0506,154.0903,154.0308,154.0308,2732.0
2024-03-13 13:30:00,155.51,155.51,155.44,155.51,3200.0,154.0407,154.0407,153.9714,154.0407,3200.0
2024-03-13 13:35:00,155.47,155.5,155.4,155.5,4000.0,154.0011,154.0308,153.9318,154.0308,4000.0
2024-03-13 13:40:00,155.5,155.52,155.5,155.52,1200.0,154.0308,154.0506,154.0308,154.0506,1200.0
2024-03-13 13:45:00,155.56,155.7,155.56,155.7,3568.0,154.0903,154.2289,154.0903,154.2289,3568.0
2024-03-13 13:50:00,155.69,155.75,155.63,155.66,6700.0,154.219,154.2785,154.1596,154.1893,6700.0
2024-03-13 13:55:00,155.75,155.87,155.75,155.84,4500.0,154.2785,154.3973,154.2785,154.3676,4500.0
2024-03-13 14:00:00,155.87,155.9,155.76,155.76,6432.0,154.3973,154.4271,154.2884,154.2884,6432.0
2024-03-13 14:05:00,155.78,155.86,155.76,155.86,4400.0,154.3082,154.3874,154.2884,154.3874,4400.0
2024-03-13 14:10:00,155.87,155.87,155.77,155.77,4000.0,154.3973,154.3973,154.2983,154.2983,4000.0
2024-03-13 14:15:00,155.7,155.77,155.7,155.77,800.0,154.2289,154.2983,154.2289,154.2983,800.0
2024-03-13 14:20:00,155.77,155.77,155.63,155.63,6400.0,154.2983,154.2983,154.1596,154.1596,6400.0
2024-03-13 14:25:00,155.62,155.69,155.62,155.69,3300.0,154.1497,154.219,154.1497,154.219,3300.0
2024-03-13 14:30:00,155.69,155.69,155.69,155.69,0.0,154.219,154.219,154.219,154.219,0.0
2024-03-13 14:35:00,155.7,155.7,155.59,155.63,2440.0,154.2289,154.2289,154.12,154.1596,2440.0
2024-03-13 14:40:00,155.65,155.65,155.65,155.65,400.0,154.1794,154.1794,154.1794,154.1794,400.0
2024-03-13 14:45:00,155.69,155.7,155.65,155.65,2420.0,154.219,154.2289,154.1794,154.1794,2420.0
2024-03-13 14:50:00,155.7,155.77,155.7,155.72,3200.0,154.2289,154.2983,154.2289,154.2488,3200.0
2024-03-13 14:55:00,155.73,155.79,155.62,155.62,2296.0,154.2587,154.3181,154.1497,154.1497,2296.0
2024-03-13 15:00:00,155.64,155.71,155.64,155.71,4144.0,154.1695,154.2389,154.1695,154.2389,4144.0
2024-03-13 15:05:00,155.66,155.66,155.56,155.56,800.0,154.1893,154.1893,154.0903,154.0903,800.0
2024-03-13 15:10:00,155.49,155.49,155.46,155.46,800.0,154.0209,154.0209,153.9912,153.9912,800.0
2024-03-13 15:15:00,155.5,155.52,155.5,155.52,1600.0,154.0308,154.0506,154.0308,154.0506,1600.0
2024-03-13 15:20:00,155.5,155.5,155.48,155.48,800.0,154.0308,154.0308,154.011,154.011,800.0
2024-03-13 15:25:00,155.5,155.5,155.11,155.22,6000.0,154.0308,154.0308,153.6445,153.7535,6000.0
2024-03-13 15:30:00,155.29,155.35,155.24,155.35,2400.0,153.8228,153.8823,153.7733,153.8823,2400.0
2024-03-13 15:35:00,155.31,155.31,155.3,155.3,2000.0,153.8426,153.8426,153.8327,153.8327,2000.0
2024-03-13 15:40:00,155.38,155.47,155.38,155.47,2000.0,153.912,154.0011,153.912,154.0011,2000.0
2024-03-13 15:45:00,155.42,155.59,155.4,155.59,4400.0,153.9516,154.12,153.9318,154.12,4400.0
2024-03-13 15:50:00,155.54,155.72,155.43,155.72,11428.0,154.0705,154.2488,153.9615,154.2488,11428.0
2024-03-13 15:55:00,155.71,155.83,155.66,155.82,36872.0,154.2389,154.3577,154.1893,154.3478,36872.0
2024-03-14 09:30:00,156.6,156.6,156.55,156.55,11788.0,155.1204,155.1204,155.0709,155.0709,11788.0
2024-03-14 09:35:00,156.55,156.55,156.55,156.55,0.0,155.0709,155.0709,155.0709,155.0709,0.0
2024-03-14 09:40:00,156.55,156.55,156.55,156.55,0.0,155.0709,155.0709,155.0709,155.0709,0.0
2024-03-14 09:45:00,155.93,155.93,155.93,155.93,400.0,154.4568,154.4568,154.4568,154.4568,400.0
2024-03-14 09:50:00,155.65,155.65,155.65,155.65,400.0,154.1794,154.1794,154.1794,154.1794,400.0
2024-03-14 09:55:00,155.65,155.65,155.65,155.65,400.0,154.1794,154.1794,154.1794,154.1794,400.0
2024-03-14 10:00:00,155.8,155.8,155.79,155.8,2220.0,154.328,154.328,154.3181,154.328,2220.0
2024-03-14 10:05:00,155.8,155.8,155.8,155.8,0.0,154.328,154.328,154.328,154.328,0.0
2024-03-14 10:10:00,155.8,155.8,155.8,155.8,0.0,154.328,154.328,154.328,154.328,0.0
2024-03-14 10:15:00,155.85,155.85,155.85,155.85,400.0,154.3775,154.3775,154.3775,154.3775,400.0
2024-03-14 10:20:00,155.89,155.89,155.51,155.51,1768.0,154.4172,154.4172,154.0407,154.0407,1768.0
2024-03-14 10:25:00,155.72,155.81,155.72,155.76,1600.0,154.2488,154.3379,154.2488,154.2884,1600.0
2024-03-14 10:30:00,155.84,155.86,155.84,155.85,3632.0,154.3676,154.3874,154.3676,154.3775,3632.0
2024-03-14 10:35:00,156.0,156.11,155.95,155.95,3100.0,154.5261,154.6351,154.4766,154.4766,3100.0
2024-03-14 10:40:00,155.82,155.82,155.77,155.77,812.0,154.3478,154.3478,154.2983,154.2983,812.0
2024-03-14 10:45:00,155.77,155.77,155.77,155.77,528.0,154.2983,154.2983,154.2983,154.2983,528.0
2024-03-14 10:50:00,155.84,156.04,155.84,156.04,1724.0,154.3676,154.5657,154.3676,154.5657,1724.0
2024-03-14 10:55:00,155.84,155.84,155.84,155.84,800.0,154.3676,154.3676,154.3676,154.3676,800.0
2024-03-14 11:00:00,156.17,156.26,156.17,156.26,1600.0,154.6945,154.7837,154.6945,154.7837,1600.0
2024-03-14 11:05:00,156.21,156.21,156.11,156.17,2400.0,154.7341,154.7341,154.6351,154.6945,2400.0
2024-03-14 11:10:00,156.29,156.29,156.29,156.29,400.0,154.8134,154.8134,154.8134,154.8134,400.0
2024-03-14 11:15:00,156.22,156.35,156.22,156.35,6800.0,154.744,154.8728,154.744,154.8728,6800.0
2024-03-14 11:20:00,156.44,156.46,156.29,156.44,8104.0,154.962,154.9818,154.8134,154.962,8104.0
2024-03-14 11:25:00,156.42,156.45,156.35,156.45,10400.0,154.9421,154.9719,154.8728,154.9719,10400.0
2024-03-14 11:30:00,156.44,156.45,156.29,156.42,4932.0,154.962,154.9719,154.8134,154.9421,4932.0
2024-03-14 11:35:00,156.46,156.57,156.45,156.57,2000.0,154.9818,155.0907,154.9719,155.0907,2000.0
2024-03-14 11:40:00,156.68,156.68,156.68,156.68,404.0,155.1997,155.1997,155.1997,155.1997,404.0
2024-03-14 11:45:00,156.88,156.88,156.88,156.88,800.0,155.3978,155.3978,155.3978,155.3978,800.0
2024-03-14 11:50:00,156.88,156.88,156.88,156.88,0.0,155.3978,155.3978,155.3978,155.3978,0.0
2024-03-14 11:55:00,156.88,156.88,156.88,156.88,0.0,155.3978,155.3978,155.3978,155.3978,0.0
2024-03-14 12:00:00,156.88,156.88,156.88,156.88,0.0,155.3978,155.3978,155.3978,155.3978,0.0
2024-03-14 12:05:00,157.07,157.11,156.97,157.11,5444.0,155.586,155.6256,155.4869,155.6256,5444.0
2024-03-14 12:10:00,157.09,157.09,157.06,157.06,1596.0,155.6058,155.6058,155.5761,155.5761,1596.0
2024-03-14 12:15:00,157.22,157.22,157.06,157.13,4680.0,155.7346,155.7346,155.5761,155.6454,4680.0
2024-03-14 12:20:00,157.11,157.3,157.11,157.3,2000.0,155.6256,155.8138,155.6256,155.8138,2000.0
2024-03-14 12:25:00,157.38,157.38,157.38,157.38,800.0,155.8931,155.8931,155.8931,155.8931,800.0
2024-03-14 12:30:00,157.38,157.38,157.31,157.33,2800.0,155.8931,155.8931,155.8237,155.8435,2800.0
2024-03-14 12:35:00,157.34,157.34,157.34,157.34,1600.0,155.8535,155.8535,155.8535,155.8535,1600.0
2024-03-14 12:40:00,157.34,157.34,157.34,157.34,400.0,155.8535,155.8535,155.8535,155.8535,400.0
2024-03-14 12:45:00,157.37,157.38,157.25,157.25,4800.0,155.8832,155.8931,155.7643,155.7643,4800.0
2024-03-14 12:50:00,157.38,157.48,157.38,157.47,2148.0,155.8931,155.9921,155.8931,155.9822,2148.0
2024-03-14 12:55:00,157.42,157.42,157.38,157.38,2032.0,155.9327,155.9327,155.8931,155.8931,2032.0
2024-03-14 13:00:00,157.38,157.38,157.38,157.38,640.0,155.8931,155.8931,155.8931,155.8931,640.0
2024-03-14 13:05:00,157.35,157.4,157.33,157.37,3140.0,155.8634,155.9129,155.8435,155.8832,3140.0
2024-03-14 13:10:00,157.29,157.38,157.29,157.33,1880.0,155.8039,155.8931,155.8039,155.8435,1880.0
2024-03-14 13:15:00,157.38,157.46,157.34,157.38,10000.0,155.8931,155.9723,155.8535,155.8931,10000.0
2024-03-14 13:20:00,157.31,157.32,157.2,157.29,5200.0,155.8237,155.8336,155.7148,155.8039,5200.0
2024-03-14 13:25:00,157.32,157.32,157.32,157.32,400.0,155.8336,155.8336,155.8336,155.8336,400.0
2024-03-14 13:30:00,157.21,157.31,157.2,157.31,3316.0,155.7247,155.8237,155.7148,155.8237,3316.0
2024-03-14 13:35:00,157.25,157.25,157.25,157.25,400.0,155.7643,155.7643,155.7643,155.7643,400.0
2024-03-14 13:40:00,157.31,157.38,157.31,157.38,2124.0,155.8237,155.8931,155.8237,155.8931,2124.0
2024-03-14 13:45:00,157.31,157.38,157.31,157.38,1448.0,155.8237,155.8931,155.8237,155.8931,1448.0
2024-03-14 13:50:00,157.36,157.44,157.08,157.44,4800.0,155.8733,155.9525,155.5959,155.9525,4800.0
2024-03-14 13:55:00,157.39,157.5,157.39,157.5,1200.0,155.903,156.0119,155.903,156.0119,1200.0
2024-03-14 14:00:00,157.5,157.84,157.5,157.72,6232.0,156.0119,156.3487,156.0119,156.2299,6232.0
2024-03-14 14:05:00,157.74,157.74,157.65,157.71,1200.0,156.2497,156.2497,156.1605,156.22,1200.0
2024-03-14 14:10:00,157.6,157.62,157.6,157.62,1400.0,156.111,156.1308,156.111,156.1308,1400.0
2024-03-14 14:15:00,157.51,157.51,157.37,157.37,1616.0,156.0218,156.0218,155.8832,155.8832,1616.0
2024-03-14 14:20:00,157.38,157.38,157.38,157.38,480.0,155.8931,155.8931,155.8931,155.8931,480.0
2024-03-14 14:25:00,157.33,157.33,157.32,157.33,1728.0,155.8435,155.8435,155.8336,155.8435,1728.0
2024-03-14 14:30:00,157.23,157.23,157.14,157.18,1600.0,155.7445,155.7445,155.6553,155.695,1600.0
2024-03-14 14:35:00,157.32,157.32,157.3,157.3,940.0,155.8336,155.8336,155.8138,155.8138,940.0
2024-03-14 14:40:00,157.31,157.49,157.26,157.44,5360.0,155.8237,156.002,155.7742,155.9525,5360.0
2024-03-14 14:45:00,157.36,157.42,157.33,157.33,3600.0,155.8733,155.9327,155.8435,155.8435,3600.0
2024-03-14 14:50:00,157.31,157.31,157.18,157.18,1200.0,155.8237,155.8237,155.695,155.695,1200.0
2024-03-14 14:55:00,157.07,157.16,157.07,157.16,1200.0,155.586,155.6752,155.586,155.6752,1200.0
2024-03-14 15:00:00,157.07,157.07,156.98,156.98,1472.0,155.586,155.586,155.4969,155.4969,1472.0
2024-03-14 15:05:00,156.99,157.01,156.89,156.94,11232.0,155.5068,155.5266,155.4077,155.4572,11232.0
2024-03-14 15:10:00,156.91,156.91,156.83,156.87,3248.0,155.4275,155.4275,155.3483,155.3879,3248.0
2024-03-14 15:15:00,156.87,157.07,156.76,157.07,6936.0,155.3879,155.586,155.2789,155.586,6936.0
2024-03-14 15:20:00,157.08,157.08,157.03,157.03,7600.0,155.5959,155.5959,155.5464,155.5464,7600.0
2024-03-14 15:25:00,157.0,157.01,156.95,157.01,4800.0,155.5167,155.5266,155.4671,155.5266,4800.0
2024-03-14 15:30:00,156.96,156.96,156.96,156.96,400.0,155.477,155.477,155.477,155.477,400.0
2024-03-14 15:35:00,156.73,156.77,156.65,156.77,5568.0,155.2492,155.2888,155.17,155.2888,5568.0
2024-03-14 15:40:00,156.85,156.99,156.85,156.92,10628.0,155.3681,155.5068,155.3681,155.4374,10628.0
2024-03-14 15:45:00,156.96,157.15,156.95,157.15,5200.0,155.477,155.6652,155.4671,155.6652,5200.0
2024-03-14 15:50:00,157.13,157.25,157.0,157.22,17856.0,155.6454,155.7643,155.5167,155.7346,17856.0
2024-03-14 15:55:00,157.22,157.62,157.19,157.62,34812.0,155.7346,156.1308,155.7049,156.1308,34812.0
2024-03-15 09:30:00,157.66,157.66,157.09,157.09,506784.0,156.1704,156.1704,155.6058,155.6058,506784.0
2024-03-15 09:35:00,157.21,157.23,157.1,157.1,1200.0,155.7247,155.7445,155.6157,155.6157,1200.0
2024-03-15 09:40:00,157.1,157.1,157.1,157.1,0.0,155.6157,155.6157,155.6157,155.6157,0.0
2024-03-15 09:45:00,156.79,156.81,156.71,156.79,3200.0,155.3086,155.3285,155.2294,155.3086,3200.0
2024-03-15 09:50:00,156.79,156.79,156.79,156.79,0.0,155.3086,155.3086,155.3086,155.3086,0.0
2024-03-15 09:55:00,156.72,156.72,156.6,156.6,800.0,155.2393,155.2393,155.1204,155.1204,800.0
2024-03-15 10:00:00,156.68,156.74,156.24,156.25,1600.0,155.1997,155.2591,154.7638,154.7737,1600.0
2024-03-15 10:05:00,155.85,155.92,155.85,155.9,1832.0,154.3775,154.4469,154.3775,154.4271,1832.0
2024-03-15 10:10:00,156.05,156.25,156.05,156.1,1600.0,154.5756,154.7737,154.5756,154.6252,1600.0
2024-03-15 10:15:00,156.25,156.29,156.25,156.29,1200.0,154.7737,154.8134,154.7737,154.8134,1200.0
2024-03-15 10:20:00,156.35,156.49,156.35,156.46,3212.0,154.8728,155.0115,154.8728,154.9818,3212.0
2024-03-15 10:25:00,156.46,156.46,156.46,156.46,0.0,154.9818,154.9818,154.9818,154.9818,0.0
2024-03-15 10:30:00,156.22,156.22,156.22,156.22,400.0,154.744,154.744,154.744,154.744,400.0
2024-03-15 10:35:00,156.22,156.22,156.22,156.22,0.0,154.744,154.744,154.744,154.744,0.0
2024-03-15 10:40:00,156.22,156.22,156.22,156.22,0.0,154.744,154.744,154.744,154.744,0.0
2024-03-15 10:45:00,156.52,156.81,156.52,156.81,2400.0,155.0412,155.3285,155.0412,155.3285,2400.0
2024-03-15 10:50:00,156.81,156.81,156.81,156.81,0.0,155.3285,155.3285,155.3285,155.3285,0.0
2024-03-15 10:55:00,156.73,156.78,156.57,156.57,9736.0,155.2492,155.2987,155.0907,155.0907,9736.0
2024-03-15 11:00:00,156.61,156.61,156.6,156.6,800.0,155.1303,155.1303,155.1204,155.1204,800.0
2024-03-15 11:05:00,156.62,156.62,156.52,156.58,3320.0,155.1403,155.1403,155.0412,155.1006,3320.0
2024-03-15 11:10:00,156.6,156.85,156.6,156.7,4400.0,155.1204,155.3681,155.1204,155.2195,4400.0
2024-03-15 11:15:00,156.6,156.6,156.46,156.46,2040.0,155.1204,155.1204,154.9818,154.9818,2040.0
2024-03-15 11:20:00,156.27,156.37,156.18,156.37,11200.0,154.7936,154.8926,154.7044,154.8926,11200.0
2024-03-15 11:25:00,156.57,156.57,156.57,156.57,400.0,155.0907,155.0907,155.0907,155.0907,400.0
2024-03-15 11:30:00,156.57,156.57,156.57,156.57,0.0,155.0907,155.0907,155.0907,155.0907,0.0
2024-03-15 11:35:00,156.38,156.38,156.38,156.38,400.0,154.9025,154.9025,154.9025,154.9025,400.0
2024-03-15 11:40:00,156.27,156.27,156.15,156.15,1600.0,154.7936,154.7936,154.6747,154.6747,1600.0
2024-03-15 11:45:00,156.15,156.15,156.15,156.15,0.0,154.6747,154.6747,154.6747,154.6747,0.0
2024-03-15 11:50:00,156.15,156.15,156.15,156.15,0.0,154.6747,154.6747,154.6747,154.6747,0.0
2024-03-15 11:55:00,156.15,156.15,156.15,156.15,0.0,154.6747,154.6747,154.6747,154.6747,0.0
2024-03-15 12:00:00,156.15,156.15,156.15,156.15,0.0,154.6747,154.6747,154.6747,154.6747,0.0
2024-03-15 12:05:00,156.19,156.21,156.13,156.21,1840.0,154.7143,154.7341,154.6549,154.7341,1840.0
2024-03-15 12:10:00,156.21,156.21,156.21,156.21,400.0,154.7341,154.7341,154.7341,154.7341,400.0
2024-03-15 12:15:00,156.18,156.18,156.18,156.18,400.0,154.7044,154.7044,154.7044,154.7044,400.0
2024-03-15 12:20:00,156.25,156.27,156.25,156.27,2228.0,154.7737,154.7936,154.7737,154.7936,2228.0
2024-03-15 12:25:00,156.25,156.25,156.02,156.02,2800.0,154.7737,154.7737,154.5459,154.5459,2800.0
2024-03-15 12:30:00,156.18,156.18,156.18,156.18,400.0,154.7044,154.7044,154.7044,154.7044,400.0
2024-03-15 12:35:00,156.18,156.18,156.18,156.18,0.0,154.7044,154.7044,154.7044,154.7044,0.0
2024-03-15 12:40:00,156.06,156.09,155.98,155.98,1200.0,154.5855,154.6153,154.5063,154.5063,1200.0
2024-03-15 12:45:00,155.96,155.96,155.96,155.96,400.0,154.4865,154.4865,154.4865,154.4865,400.0
2024-03-15 12:50:00,155.96,155.96,155.96,155.96,0.0,154.4865,154.4865,154.4865,154.4865,0.0
2024-03-15 12:55:00,155.96,155.96,155.96,155.96,0.0,154.4865,154.4865,154.4865,154.4865,0.0
2024-03-15 13:00:00,155.97,155.98,155.97,155.97,400.0,154.4964,154.5063,154.4964,154.4964,400.0
2024-03-15 13:05:00,156.01,156.17,156.01,156.15,1600.0,154.536,154.6945,154.536,154.6747,1600.0
2024-03-15 13:10:00,156.25,156.25,156.25,156.25,1484.0,154.7737,154.7737,154.7737,154.7737,1484.0
2024-03-15 13:15:00,156.17,156.17,156.1,156.1,800.0,154.6945,154.6945,154.6252,154.6252,800.0
2024-03-15 13:20:00,156.26,156.31,156.18,156.18,1200.0,154.7837,154.8332,154.7044,154.7044,1200.0
2024-03-15 13:25:00,156.25,156.25,156.24,156.25,1300.0,154.7737,154.7737,154.7638,154.7737,1300.0
2024-03-15 13:30:00,156.31,156.31,156.31,156.31,400.0,154.8332,154.8332,154.8332,154.8332,400.0
2024-03-15 13:35:00,156.26,156.26,156.23,156.23,800.0,154.7837,154.7837,154.7539,154.7539,800.0
2024-03-15 13:40:00,156.37,156.37,156.37,156.37,400.0,154.8926,154.8926,154.8926,154.8926,400.0
2024-03-15 13:45:00,156.37,156.37,156.37,156.37,0.0,154.8926,154.8926,154.8926,154.8926,0.0
2024-03-15 13:50:00,156.38,156.38,156.38,156.38,400.0,154.9025,154.9025,154.9025,154.9025,400.0
2024-03-15 13:55:00,156.38,156.38,156.38,156.38,0.0,154.9025,154.9025,154.9025,154.9025,0.0
2024-03-15 14:00:00,156.61,156.66,156.44,156.44,4668.0,155.1303,155.1799,154.962,154.962,4668.0
2024-03-15 14:05:00,156.42,156.44,156.42,156.44,1200.0,154.9421,154.962,154.9421,154.962,1200.0
2024-03-15 14:10:00,156.37,156.37,156.37,156.37,400.0,154.8926,154.8926,154.8926,154.8926,400.0
2024-03-15 14:15:00,156.4,156.4,156.4,156.4,400.0,154.9223,154.9223,154.9223,154.9223,400.0
2024-03-15 14:20:00,156.5,156.54,156.43,156.43,2752.0,155.0214,155.061,154.952,154.952,2752.0
2024-03-15 14:25:00,156.38,156.38,156.37,156.37,800.0,154.9025,154.9025,154.8926,154.8926,800.0
2024-03-15 14:30:00,156.5,156.5,156.5,156.5,2000.0,155.0214,155.0214,155.0214,155.0214,2000.0
2024-03-15 14:35:00,156.5,156.5,156.42,156.42,1200.0,155.0214,155.0214,154.9421,154.9421,1200.0
2024-03-15 14:40:00,156.78,156.91,156.78,156.78,1600.0,155.2987,155.4275,155.2987,155.2987,1600.0
2024-03-15 14:45:00,156.78,156.78,156.78,156.78,0.0,155.2987,155.2987,155.2987,155.2987,0.0
2024-03-15 14:50:00,156.62,156.71,156.62,156.71,1200.0,155.1403,155.2294,155.1403,155.2294,1200.0
2024-03-15 14:55:00,156.72,156.72,156.61,156.66,2080.0,155.2393,155.2393,155.1303,155.1799,2080.0
2024-03-15 15:00:00,156.66,156.75,156.64,156.75,5556.0,155.1799,155.269,155.1601,155.269,5556.0
2024-03-15 15:05:00,156.72,156.72,156.54,156.54,3212.0,155.2393,155.2393,155.061,155.061,3212.0
2024-03-15 15:10:00,156.56,156.63,156.56,156.63,3500.0,155.0808,155.1502,155.0808,155.1502,3500.0
2024-03-15 15:15:00,156.59,156.63,156.59,156.63,3400.0,155.1105,155.1502,155.1105,155.1502,3400.0
2024-03-15 15:20:00,156.66,156.66,156.57,156.59,3600.0,155.1799,155.1799,155.0907,155.1105,3600.0
2024-03-15 15:25:00,156.66,156.84,156.66,156.72,6816.0,155.1799,155.3582,155.1799,155.2393,6816.0
2024-03-15 15:30:00,156.69,156.73,156.69,156.69,4200.0,155.2096,155.2492,155.2096,155.2096,4200.0
2024-03-15 15:35:00,156.69,156.73,156.67,156.67,5204.0,155.2096,155.2492,155.1898,155.1898,5204.0
2024-03-15 15:40:00,156.61,156.79,156.59,156.61,10200.0,155.1303,155.3086,155.1105,155.1303,10200.0
2024-03-15 15:45:00,156.63,156.69,156.59,156.63,13312.0,155.1502,155.2096,155.1105,155.1502,13312.0
2024-03-15 15:50:00,156.6,156.66,156.41,156.66,23796.0,155.1204,155.1799,154.9322,155.1799,23796.0
2024-03-15 15:55:00,156.69,156.87,156.68,156.79,34884.0,155.2096,155.3879,155.1997,155.3086,34884.0
2024-03-18 09:30:00,157.8,157.9,157.65,157.9,15572.0,156.3091,156.4082,156.1605,156.4082,15572.0
2024-03-18 09:35:00,157.77,157.9,157.77,157.9,1600.0,156.2794,156.4082,156.2794,156.4082,1600.0
2024-03-18 09:40:00,157.86,158.32,157.86,158.32,5532.0,156.3685,156.8242,156.3685,156.8242,5532.0
2024-03-18 09:45:00,157.85,157.86,157.85,157.85,604.0,156.3586,156.3685,156.3586,156.3586,604.0
2024-03-18 09:50:00,157.81,158.0,157.76,157.76,3920.0,156.319,156.5072,156.2695,156.2695,3920.0
2024-03-18 09:55:00,157.88,157.92,157.76,157.76,6824.0,156.3883,156.428,156.2695,156.2695,6824.0
2024-03-18 10:00:00,157.92,157.92,157.72,157.84,5340.0,156.428,156.428,156.2299,156.3487,5340.0
2024-03-18 10:05:00,157.77,157.89,157.77,157.89,1040.0,156.2794,156.3983,156.2794,156.3983,1040.0
2024-03-18 10:10:00,157.8,157.88,157.8,157.85,3748.0,156.3091,156.3883,156.3091,156.3586,3748.0
2024-03-18 10:15:00,157.8,157.85,157.8,157.83,2800.0,156.3091,156.3586,156.3091,156.3388,2800.0
2024-03-18 10:20:00,157.86,158.05,157.86,158.05,1632.0,156.3685,156.5567,156.3685,156.5567,1632.0
2024-03-18 10:25:00,158.11,158.11,157.98,157.98,2400.0,156.6162,156.6162,156.4874,156.4874,2400.0
2024-03-18 10:30:00,157.84,157.84,157.84,157.84,400.0,156.3487,156.3487,156.3487,156.3487,400.0
2024-03-18 10:35:00,157.83,157.86,157.83,157.86,2800.0,156.3388,156.3685,156.3388,156.3685,2800.0
2024-03-18 10:40:00,157.79,157.79,157.69,157.69,1600.0,156.2992,156.2992,156.2001,156.2001,1600.0
2024-03-18 10:45:00,157.79,157.8,157.61,157.65,2152.0,156.2992,156.3091,156.1209,156.1605,2152.0
2024-03-18 10:50:00,157.63,157.63,157.63,157.63,2032.0,156.1407,156.1407,156.1407,156.1407,2032.0
2024-03-18 10:55:00,157.59,157.63,157.52,157.52,2460.0,156.1011,156.1407,156.0318,156.0318,2460.0
2024-03-18 11:00:00,157.6,157.61,157.56,157.56,4624.0,156.111,156.1209,156.0714,156.0714,4624.0
2024-03-18 11:05:00,157.61,157.64,157.6,157.6,2400.0,156.1209,156.1506,156.111,156.111,2400.0
2024-03-18 11:10:00,157.54,157.6,157.51,157.6,2240.0,156.0516,156.111,156.0218,156.111,2240.0
2024-03-18 11:15:00,157.54,157.54,157.54,157.54,400.0,156.0516,156.0516,156.0516,156.0516,400.0
2024-03-18 11:20:00,157.54,157.55,157.47,157.47,5600.0,156.0516,156.0615,155.9822,155.9822,5600.0
2024-03-18 11:25:00,157.45,157.49,157.45,157.49,800.0,155.9624,156.002,155.9624,156.002,800.0
2024-03-18 11:30:00,157.48,157.56,157.38,157.38,17200.0,155.9921,156.0714,155.8931,155.8931,17200.0
2024-03-18 11:35:00,157.34,157.34,157.29,157.3,2244.0,155.8535,155.8535,155.8039,155.8138,2244.0
2024-03-18 11:40:00,157.27,157.29,157.27,157.29,1600.0,155.7841,155.8039,155.7841,155.8039,1600.0
2024-03-18 11:45:00,157.29,157.29,157.21,157.21,3600.0,155.8039,155.8039,155.7247,155.7247,3600.0
2024-03-18 11:50:00,157.27,157.27,157.17,157.21,2048.0,155.7841,155.7841,155.6851,155.7247,2048.0
2024-03-18 11:55:00,157.19,157.31,157.19,157.31,1600.0,155.7049,155.8237,155.7049,155.8237,1600.0
2024-03-18 12:00:00,157.31,157.31,157.31,157.31,0.0,155.8237,155.8237,155.8237,155.8237,0.0
2024-03-18 12:05:00,157.12,157.27,157.12,157.27,1200.0,155.6355,155.7841,155.6355,155.7841,1200.0
2024-03-18 12:10:00,157.29,157.5,157.29,157.5,8376.0,155.8039,156.0119,155.8039,156.0119,8376.0
2024-03-18 12:15:00,157.38,157.49,157.35,157.49,1600.0,155.8931,156.002,155.8634,156.002,1600.0
2024-03-18 12:20:00,157.44,157.44,157.35,157.35,2000.0,155.9525,155.9525,155.8634,155.8634,2000.0
2024-03-18 12:25:00,157.48,157.5,157.48,157.5,4124.0,155.9921,156.0119,155.9921,156.0119,4124.0
2024-03-18 12:30:00,157.45,157.5,157.43,157.46,5476.0,155.9624,156.0119,155.9426,155.9723,5476.0
2024-03-18 12:35:00,157.44,157.46,157.39,157.39,2608.0,155.9525,155.9723,155.903,155.903,2608.0
2024-03-18 12:40:00,157.45,157.5,157.45,157.5,8340.0,155.9624,156.0119,155.9624,156.0119,8340.0
2024-03-18 12:45:00,157.5,157.5,157.37,157.37,2092.0,156.0119,156.0119,155.8832,155.8832,2092.0
2024-03-18 12:50:00,157.37,157.38,157.25,157.38,5400.0,155.8832,155.8931,155.7643,155.8931,5400.0
2024-03-18 12:55:00,157.47,157.47,157.47,157.47,800.0,155.9822,155.9822,155.9822,155.9822,800.0
2024-03-18 13:00:00,157.5,157.5,157.44,157.44,2000.0,156.0119,156.0119,155.9525,155.9525,2000.0
2024-03-18 13:05:00,157.51,157.56,157.5,157.51,3708.0,156.0218,156.0714,156.0119,156.0218,3708.0
2024-03-18 13:10:00,157.54,157.55,157.5,157.51,6100.0,156.0516,156.0615,156.0119,156.0218,6100.0
2024-03-18 13:15:00,157.5,157.5,157.39,157.39,4000.0,156.0119,156.0119,155.903,155.903,4000.0
2024-03-18 13:20:00,157.39,157.39,157.39,157.39,0.0,155.903,155.903,155.903,155.903,0.0
2024-03-18 13:25:00,157.48,157.5,157.46,157.5,1600.0,155.9921,156.0119,155.9723,156.0119,1600.0
2024-03-18 13:30:00,157.54,157.54,157.41,157.43,9348.0,156.0516,156.0516,155.9228,155.9426,9348.0
2024-03-18 13:35:00,157.38,157.38,157.22,157.22,1200.0,155.8931,155.8931,155.7346,155.7346,1200.0
2024-03-18 13:40:00,157.07,157.07,157.04,157.05,916.0,155.586,155.586,155.5563,155.5662,916.0
2024-03-18 13:45:00,157.02,157.1,157.02,157.06,1600.0,155.5365,155.6157,155.5365,155.5761,1600.0
2024-03-18 13:50:00,156.9,156.92,156.9,156.92,2880.0,155.4176,155.4374,155.4176,155.4374,2880.0
2024-03-18 13:55:00,156.79,157.0,156.79,156.99,2384.0,155.3086,155.5167,155.3086,155.5068,2384.0
2024-03-18 14:00:00,157.11,157.15,157.11,157.15,1600.0,155.6256,155.6652,155.6256,155.6652,1600.0
2024-03-18 14:05:00,157.1,157.1,156.98,156.99,2928.0,155.6157,155.6157,155.4969,155.5068,2928.0
2024-03-18 14:10:00,157.0,157.0,156.99,156.99,1200.0,155.5167,155.5167,155.5068,155.5068,1200.0
2024-03-18 14:15:00,157.04,157.18,157.04,157.18,2000.0,155.5563,155.695,155.5563,155.695,2000.0
2024-03-18 14:20:00,157.17,157.17,157.17,157.17,400.0,155.6851,155.6851,155.6851,155.6851,400.0
2024-03-18 14:25:00,157.22,157.22,157.22,157.22,400.0,155.7346,155.7346,155.7346,155.7346,400.0
2024-03-18 14:30:00,157.21,157.36,157.16,157.36,5236.0,155.7247,155.8733,155.6752,155.8733,5236.0
2024-03-18 14:35:00,157.36,157.36,157.36,157.36,0.0,155.8733,155.8733,155.8733,155.8733,0.0
2024-03-18 14:40:00,157.23,157.23,157.03,157.09,3536.0,155.7445,155.7445,155.5464,155.6058,3536.0
2024-03-18 14:45:00,157.05,157.07,157.05,157.06,1200.0,155.5662,155.586,155.5662,155.5761,1200.0
2024-03-18 14:50:00,157.07,157.1,157.07,157.08,1600.0,155.586,155.6157,155.586,155.5959,1600.0
2024-03-18 14:55:00,157.08,157.08,157.08,157.08,0.0,155.5959,155.5959,155.5959,155.5959,0.0
2024-03-18 15:00:00,157.08,157.19,157.08,157.16,8516.0,155.5959,155.7049,155.5959,155.6752,8516.0
2024-03-18 15:05:00,157.13,157.14,157.08,157.13,4800.0,155.6454,155.6553,155.5959,155.6454,4800.0
2024-03-18 15:10:00,157.14,157.14,157.13,157.14,400.0,155.6553,155.6553,155.6454,155.6553,400.0
2024-03-18 15:15:00,157.14,157.2,157.06,157.08,4840.0,155.6553,155.7148,155.5761,155.5959,4840.0
2024-03-18 15:20:00,157.06,157.14,157.0,157.03,7684.0,155.5761,155.6553,155.5167,155.5464,7684.0
2024-03-18 15:25:00,156.97,156.97,156.85,156.85,5128.0,155.4869,155.4869,155.3681,155.3681,5128.0
2024-03-18 15:30:00,156.88,156.96,156.87,156.89,5600.0,155.3978,155.477,155.3879,155.4077,5600.0
2024-03-18 15:35:00,156.82,156.94,156.8,156.94,3820.0,155.3384,155.4572,155.3186,155.4572,3820.0
2024-03-18 15:40:00,156.83,156.83,156.75,156.75,3600.0,155.3483,155.3483,155.269,155.269,3600.0
2024-03-18 15:45:00,156.75,156.79,156.62,156.62,3200.0,155.269,155.3086,155.1403,155.1403,3200.0
2024-03-18 15:50:00,156.38,156.57,156.2,156.27,15832.0,154.9025,155.0907,154.7242,154.7936,15832.0
2024-03-18 15:55:00,156.33,156.35,156.11,156.24,37892.0,154.853,154.8728,154.6351,154.7638,37892.0
2024-03-19 09:30:00,156.52,156.69,155.91,155.91,15212.0,155.0412,155.2096,154.437,154.437,15212.0
2024-03-19 09:35:00,156.29,156.3,156.29,156.3,2272.0,154.8134,154.8233,154.8134,154.8233,2272.0
2024-03-19 09:40:00,156.41,156.57,156.37,156.57,4800.0,154.9322,155.0907,154.8926,155.0907,4800.0
2024-03-19 09:45:00,156.43,156.75,156.43,156.62,3376.0,154.952,155.269,154.952,155.1403,3376.0
2024-03-19 09:50:00,156.56,156.57,156.47,156.5,1604.0,155.0808,155.0907,154.9917,155.0214,1604.0
2024-03-19 09:55:00,156.63,156.64,156.54,156.64,2000.0,155.1502,155.1601,155.061,155.1601,2000.0
2024-03-19 10:00:00,156.49,156.59,156.26,156.27,8344.0,155.0115,155.1105,154.7837,154.7936,8344.0
2024-03-19 10:05:00,156.21,156.22,156.13,156.22,2800.0,154.7341,154.744,154.6549,154.744,2800.0
2024-03-19 10:10:00,156.25,156.51,156.25,156.51,6264.0,154.7737,155.0313,154.7737,155.0313,6264.0
2024-03-19 10:15:00,156.51,156.51,156.51,156.51,0.0,155.0313,155.0313,155.0313,155.0313,0.0
2024-03-19 10:20:00,156.52,156.55,156.46,156.46,3384.0,155.0412,155.0709,154.9818,154.9818,3384.0
2024-03-19 10:25:00,156.62,156.62,156.5,156.5,2032.0,155.1403,155.1403,155.0214,155.0214,2032.0
2024-03-19 10:30:00,156.58,156.58,156.4,156.4,3488.0,155.1006,155.1006,154.9223,154.9223,3488.0
2024-03-19 10:35:00,156.32,156.44,156.32,156.44,1600.0,154.8431,154.962,154.8431,154.962,1600.0
2024-03-19 10:40:00,156.44,156.44,156.44,156.44,0.0,154.962,154.962,154.962,154.962,0.0
2024-03-19 10:45:00,156.45,156.48,156.45,156.48,1200.0,154.9719,155.0016,154.9719,155.0016,1200.0
2024-03-19 10:50:00,156.42,156.55,156.38,156.55,2800.0,154.9421,155.0709,154.9025,155.0709,2800.0
2024-03-19 10:55:00,156.49,156.55,156.37,156.37,4356.0,155.0115,155.0709,154.8926,154.8926,4356.0
2024-03-19 11:00:00,156.38,156.47,156.22,156.29,7476.0,154.9025,154.9917,154.744,154.8134,7476.0
2024-03-19 11:05:00,156.22,156.3,156.11,156.11,3200.0,154.744,154.8233,154.6351,154.6351,3200.0
2024-03-19 11:10:00,156.11,156.14,156.04,156.14,2400.0,154.6351,154.6648,154.5657,154.6648,2400.0
2024-03-19 11:15:00,156.11,156.11,156.01,156.03,2800.0,154.6351,154.6351,154.536,154.5558,2800.0
2024-03-19 11:20:00,156.03,156.12,155.97,156.06,6268.0,154.5558,154.645,154.4964,154.5855,6268.0
2024-03-19 11:25:00,155.99,156.09,155.99,156.09,9852.0,154.5162,154.6153,154.5162,154.6153,9852.0
2024-03-19 11:30:00,156.09,156.15,156.06,156.06,13600.0,154.6153,154.6747,154.5855,154.5855,13600.0
2024-03-19 11:35:00,155.98,156.05,155.94,155.96,5540.0,154.5063,154.5756,154.4667,154.4865,5540.0
2024-03-19 11:40:00,155.89,156.13,155.89,156.09,5600.0,154.4172,154.6549,154.4172,154.6153,5600.0
2024-03-19 11:45:00,156.03,156.2,156.03,156.16,8776.0,154.5558,154.7242,154.5558,154.6846,8776.0
2024-03-19 11:50:00,156.19,156.34,156.15,156.31,7560.0,154.7143,154.8629,154.6747,154.8332,7560.0
2024-03-19 11:55:00,156.37,156.46,156.29,156.29,7896.0,154.8926,154.9818,154.8134,154.8134,7896.0
2024-03-19 12:00:00,156.3,156.31,156.3,156.3,1200.0,154.8233,154.8332,154.8233,154.8233,1200.0
2024-03-19 12:05:00,156.24,156.24,156.14,156.14,2052.0,154.7638,154.7638,154.6648,154.6648,2052.0
2024-03-19 12:10:00,156.18,156.18,156.07,156.09,2800.0,154.7044,154.7044,154.5955,154.6153,2800.0
2024-03-19 12:15:00,156.07,156.18,156.07,156.08,3600.0,154.5955,154.7044,154.5955,154.6054,3600.0
2024-03-19 12:20:00,156.09,156.43,156.09,156.43,11820.0,154.6153,154.952,154.6153,154.952,11820.0
2024-03-19 12:25:00,156.37,156.37,156.37,156.37,400.0,154.8926,154.8926,154.8926,154.8926,400.0
2024-03-19 12:30:00,156.5,156.55,156.5,156.55,4360.0,155.0214,155.0709,155.0214,155.0709,4360.0
2024-03-19 12:35:00,156.62,156.62,156.59,156.61,2380.0,155.1403,155.1403,155.1105,155.1303,2380.0
2024-03-19 12:40:00,156.53,156.53,156.53,156.53,404.0,155.0511,155.0511,155.0511,155.0511,404.0
2024-03-19 12:45:00,156.82,156.82,156.68,156.68,4800.0,155.3384,155.3384,155.1997,155.1997,4800.0
2024-03-19 12:50:00,156.68,156.68,156.61,156.61,3200.0,155.1997,155.1997,155.1303,155.1303,3200.0
2024-03-19 12:55:00,156.63,156.63,156.54,156.63,2800.0,155.1502,155.1502,155.061,155.1502,2800.0
2024-03-19 13:00:00,156.71,156.88,156.64,156.64,10448.0,155.2294,155.3978,155.1601,155.1601,10448.0
2024-03-19 13:05:00,156.69,156.71,156.69,156.71,2372.0,155.2096,155.2294,155.2096,155.2294,2372.0
2024-03-19 13:10:00,156.69,156.69,156.69,156.69,400.0,155.2096,155.2096,155.2096,155.2096,400.0
2024-03-19 13:15:00,156.69,156.7,156.69,156.69,1080.0,155.2096,155.2195,155.2096,155.2096,1080.0
2024-03-19 13:20:00,156.69,156.69,156.69,156.69,0.0,155.2096,155.2096,155.2096,155.2096,0.0
2024-03-19 13:25:00,156.65,156.74,156.65,156.74,800.0,155.17,155.2591,155.17,155.2591,800.0
2024-03-19 13:30:00,156.81,156.81,156.78,156.78,2260.0,155.3285,155.3285,155.2987,155.2987,2260.0
2024-03-19 13:35:00,156.77,156.77,156.77,156.77,1064.0,155.2888,155.2888,155.2888,155.2888,1064.0
2024-03-19 13:40:00,156.82,156.82,156.82,156.82,400.0,155.3384,155.3384,155.3384,155.3384,400.0
2024-03-19 13:45:00,156.8,156.8,156.8,156.8,400.0,155.3186,155.3186,155.3186,155.3186,400.0
2024-03-19 13:50:00,156.8,156.8,156.8,156.8,0.0,155.3186,155.3186,155.3186,155.3186,0.0
2024-03-19 13:55:00,156.77,156.79,156.74,156.78,1652.0,155.2888,155.3086,155.2591,155.2987,1652.0
2024-03-19 14:00:00,156.7,156.7,156.7,156.7,400.0,155.2195,155.2195,155.2195,155.2195,400.0
2024-03-19 14:05:00,156.67,156.67,156.66,156.67,464.0,155.1898,155.1898,155.1799,155.1898,464.0
2024-03-19 14:10:00,156.7,156.76,156.69,156.76,2584.0,155.2195,155.2789,155.2096,155.2789,2584.0
2024-03-19 14:15:00,156.76,156.82,156.76,156.82,1444.0,155.2789,155.3384,155.2789,155.3384,1444.0
2024-03-19 14:20:00,156.76,156.76,156.74,156.74,1580.0,155.2789,155.2789,155.2591,155.2591,1580.0
2024-03-19 14:25:00,156.74,156.74,156.74,156.74,0.0,155.2591,155.2591,155.2591,155.2591,0.0
2024-03-19 14:30:00,156.8,156.87,156.8,156.85,2848.0,155.3186,155.3879,155.3186,155.3681,2848.0
2024-03-19 14:35:00,156.88,156.99,156.88,156.93,5616.0,155.3978,155.5068,155.3978,155.4473,5616.0
2024-03-19 14:40:00,156.89,156.89,156.89,156.89,748.0,155.4077,155.4077,155.4077,155.4077,748.0
2024-03-19 14:45:00,156.75,156.75,156.69,156.7,4824.0,155.269,155.269,155.2096,155.2195,4824.0
2024-03-19 14:50:00,156.72,156.88,156.69,156.88,7796.0,155.2393,155.3978,155.2096,155.3978,7796.0
2024-03-19 14:55:00,156.81,156.84,156.72,156.84,2000.0,155.3285,155.3582,155.2393,155.3582,2000.0
2024-03-19 15:00:00,156.77,156.83,156.72,156.83,2000.0,155.2888,155.3483,155.2393,155.3483,2000.0
2024-03-19 15:05:00,156.73,156.73,156.63,156.63,1600.0,155.2492,155.2492,155.1502,155.1502,1600.0
2024-03-19 15:10:00,156.63,156.76,156.63,156.76,4380.0,155.1502,155.2789,155.1502,155.2789,4380.0
2024-03-19 15:15:00,156.6,156.6,156.57,156.58,2312.0,155.1204,155.1204,155.0907,155.1006,2312.0
2024-03-19 15:20:00,156.68,156.69,156.61,156.61,2800.0,155.1997,155.2096,155.1303,155.1303,2800.0
2024-03-19 15:25:00,156.56,156.56,156.52,156.54,1600.0,155.0808,155.0808,155.0412,155.061,1600.0
2024-03-19 15:30:00,156.56,156.6,156.51,156.52,6336.0,155.0808,155.1204,155.0313,155.0412,6336.0
2024-03-19 15:35:00,156.59,156.63,156.59,156.63,800.0,155.1105,155.1502,155.1105,155.1502,800.0
2024-03-19 15:40:00,156.67,156.76,156.63,156.76,8588.0,155.1898,155.2789,155.1502,155.2789,8588.0
2024-03-19 15:45:00,156.79,156.8,156.73,156.73,4360.0,155.3086,155.3186,155.2492,155.2492,4360.0
2024-03-19 15:50:00,156.78,156.92,156.77,156.92,31796.0,155.2987,155.4374,155.2888,155.4374,31796.0
2024-03-19 15:55:00,156.95,157.06,156.84,156.9,55296.0,155.4671,155.5761,155.3582,155.4176,55296.0
2024-03-20 09:30:00,156.83,156.83,156.83,156.83,7840.0,155.3483,155.3483,155.3483,155.3483,7840.0
2024-03-20 09:35:00,156.83,156.83,156.83,156.83,0.0,155.3483,155.3483,155.3483,155.3483,0.0
2024-03-20 09:40:00,156.97,156.97,156.97,156.97,1004.0,155.4869,155.4869,155.4869,155.4869,1004.0
2024-03-20 09:45:00,157.17,157.17,157.17,157.17,400.0,155.6851,155.6851,155.6851,155.6851,400.0
2024-03-20 09:50:00,156.98,156.98,156.98,156.98,400.0,155.4969,155.4969,155.4969,155.4969,400.0
2024-03-20 09:55:00,157.06,157.06,157.06,157.06,400.0,155.5761,155.5761,155.5761,155.5761,400.0
2024-03-20 10:00:00,156.99,157.0,156.95,156.95,4064.0,155.5068,155.5167,155.4671,155.4671,4064.0
2024-03-20 10:05:00,156.95,156.95,156.95,156.95,0.0,155.4671,155.4671,155.4671,155.4671,0.0
2024-03-20 10:10:00,156.95,156.95,156.95,156.95,0.0,155.4671,155.4671,155.4671,155.4671,0.0
2024-03-20 10:15:00,157.38,157.38,157.38,157.38,412.0,155.8931,155.8931,155.8931,155.8931,412.0
2024-03-20 10:20:00,157.41,157.63,157.41,157.47,6864.0,155.9228,156.1407,155.9228,155.9822,6864.0
2024-03-20 10:25:00,157.62,157.62,157.56,157.56,2108.0,156.1308,156.1308,156.0714,156.0714,2108.0
2024-03-20 10:30:00,157.62,157.62,157.51,157.55,2016.0,156.1308,156.1308,156.0218,156.0615,2016.0
2024-03-20 10:35:00,157.48,157.48,157.48,157.48,424.0,155.9921,155.9921,155.9921,155.9921,424.0
2024-03-20 10:40:00,157.54,157.54,157.3,157.36,2000.0,156.0516,156.0516,155.8138,155.8733,2000.0
2024-03-20 10:45:00,157.36,157.36,157.36,157.36,0.0,155.8733,155.8733,155.8733,155.8733,0.0
2024-03-20 10:50:00,157.46,157.46,157.46,157.46,400.0,155.9723,155.9723,155.9723,155.9723,400.0
2024-03-20 10:55:00,157.38,157.62,157.38,157.62,1600.0,155.8931,156.1308,155.8931,156.1308,1600.0
2024-03-20 11:00:00,157.61,157.66,157.42,157.58,3200.0,156.1209,156.1704,155.9327,156.0912,3200.0
2024-03-20 11:05:00,157.69,157.69,157.69,157.69,400.0,156.2001,156.2001,156.2001,156.2001,400.0
2024-03-20 11:10:00,157.88,157.88,157.88,157.88,400.0,156.3883,156.3883,156.3883,156.3883,400.0
2024-03-20 11:15:00,157.93,157.98,157.93,157.97,800.0,156.4379,156.4874,156.4379,156.4775,800.0
2024-03-20 11:20:00,157.98,158.05,157.94,157.94,2744.0,156.4874,156.5567,156.4478,156.4478,2744.0
2024-03-20 11:25:00,157.98,158.04,157.98,158.04,804.0,156.4874,156.5468,156.4874,156.5468,804.0
2024-03-20 11:30:00,158.04,158.07,157.9,158.07,10400.0,156.5468,156.5766,156.4082,156.5766,10400.0
2024-03-20 11:35:00,158.0,158.03,157.73,157.73,8272.0,156.5072,156.5369,156.2398,156.2398,8272.0
2024-03-20 11:40:00,157.85,157.98,157.85,157.98,1600.0,156.3586,156.4874,156.3586,156.4874,1600.0
2024-03-20 11:45:00,157.98,157.98,157.98,157.98,0.0,156.4874,156.4874,156.4874,156.4874,0.0
2024-03-20 11:50:00,157.87,157.87,157.73,157.78,4024.0,156.3784,156.3784,156.2398,156.2893,4024.0
2024-03-20 11:55:00,157.92,157.97,157.92,157.92,2360.0,156.428,156.4775,156.428,156.428,2360.0
2024-03-20 12:00:00,157.92,157.96,157.69,157.96,5528.0,156.428,156.4676,156.2001,156.4676,5528.0
2024-03-20 12:05:00,157.7,157.75,157.67,157.67,2508.0,156.2101,156.2596,156.1803,156.1803,2508.0
2024-03-20 12:10:00,157.68,157.7,157.68,157.69,3172.0,156.1902,156.2101,156.1902,156.2001,3172.0
2024-03-20 12:15:00,157.64,157.64,157.47,157.54,3200.0,156.1506,156.1506,155.9822,156.0516,3200.0
2024-03-20 12:20:00,157.56,157.56,157.56,157.56,400.0,156.0714,156.0714,156.0714,156.0714,400.0
2024-03-20 12:25:00,157.54,157.54,157.54,157.54,400.0,156.0516,156.0516,156.0516,156.0516,400.0
2024-03-20 12:30:00,157.54,157.54,157.52,157.52,812.0,156.0516,156.0516,156.0318,156.0318,812.0
2024-03-20 12:35:00,157.57,157.57,157.43,157.45,2424.0,156.0813,156.0813,155.9426,155.9624,2424.0
2024-03-20 12:40:00,157.52,157.66,157.52,157.66,1200.0,156.0318,156.1704,156.0318,156.1704,1200.0
2024-03-20 12:45:00,157.74,157.83,157.74,157.83,2200.0,156.2497,156.3388,156.2497,156.3388,2200.0
2024-03-20 12:50:00,157.95,158.14,157.95,158.07,5200.0,156.4577,156.6459,156.4577,156.5766,5200.0
2024-03-20 12:55:00,157.99,157.99,157.99,157.99,400.0,156.4973,156.4973,156.4973,156.4973,400.0
2024-03-20 13:00:00,157.99,158.06,157.98,158.06,800.0,156.4973,156.5666,156.4874,156.5666,800.0
2024-03-20 13:05:00,157.93,157.98,157.84,157.84,4076.0,156.4379,156.4874,156.3487,156.3487,4076.0
2024-03-20 13:10:00,157.88,157.99,157.88,157.99,2000.0,156.3883,156.4973,156.3883,156.4973,2000.0
2024-03-20 13:15:00,158.04,158.04,158.03,158.03,800.0,156.5468,156.5468,156.5369,156.5369,800.0
2024-03-20 13:20:00,158.04,158.04,158.04,158.04,400.0,156.5468,156.5468,156.5468,156.5468,400.0
2024-03-20 13:25:00,158.04,158.04,157.97,158.04,4152.0,156.5468,156.5468,156.4775,156.5468,4152.0
2024-03-20 13:30:00,158.02,158.03,158.02,158.03,800.0,156.527,156.5369,156.527,156.5369,800.0
2024-03-20 13:35:00,158.03,158.03,157.85,157.88,2800.0,156.5369,156.5369,156.3586,156.3883,2800.0
2024-03-20 13:40:00,157.77,157.78,157.42,157.51,17436.0,156.2794,156.2893,155.9327,156.0218,17436.0
2024-03-20 13:45:00,157.51,157.61,157.51,157.54,4932.0,156.0218,156.1209,156.0218,156.0516,4932.0
2024-03-20 13:50:00,157.51,157.51,157.51,157.51,1200.0,156.0218,156.0218,156.0218,156.0218,1200.0
2024-03-20 13:55:00,157.52,157.52,157.41,157.41,2000.0,156.0318,156.0318,155.9228,155.9228,2000.0
2024-03-20 14:00:00,157.54,157.9,157.54,157.9,1600.0,156.0516,156.4082,156.0516,156.4082,1600.0
2024-03-20 14:05:00,158.18,158.3,157.94,157.94,4000.0,156.6855,156.8044,156.4478,156.4478,4000.0
2024-03-20 14:10:00,157.94,157.94,157.94,157.94,0.0,156.4478,156.4478,156.4478,156.4478,0.0
2024-03-20 14:15:00,157.89,158.0,157.84,157.93,2800.0,156.3983,156.5072,156.3487,156.4379,2800.0
2024-03-20 14:20:00,157.8,157.8,157.8,157.8,400.0,156.3091,156.3091,156.3091,156.3091,400.0
2024-03-20 14:25:00,157.8,157.84,157.7,157.73,5276.0,156.3091,156.3487,156.2101,156.2398,5276.0
2024-03-20 14:30:00,158.0,158.0,157.75,157.75,4372.0,156.5072,156.5072,156.2596,156.2596,4372.0
2024-03-20 14:35:00,157.75,157.75,157.75,157.75,0.0,156.2596,156.2596,156.2596,156.2596,0.0
2024-03-20 14:40:00,157.88,158.21,157.88,158.1,2400.0,156.3883,156.7152,156.3883,156.6063,2400.0
2024-03-20 14:45:00,158.25,158.69,158.25,158.69,1024.0,156.7549,157.1907,156.7549,157.1907,1024.0
2024-03-20 14:50:00,158.59,158.59,158.54,158.54,1600.0,157.0916,157.0916,157.0421,157.0421,1600.0
2024-03-20 14:55:00,158.5,158.72,158.33,158.34,4460.0,157.0025,157.2204,156.8341,156.844,4460.0
2024-03-20 15:00:00,158.59,158.75,158.59,158.75,1600.0,157.0916,157.2501,157.0916,157.2501,1600.0
2024-03-20 15:05:00,158.75,158.99,158.75,158.99,2400.0,157.2501,157.4879,157.2501,157.4879,2400.0
2024-03-20 15:10:00,158.8,158.8,158.62,158.62,4132.0,157.2997,157.2997,157.1214,157.1214,4132.0
2024-03-20 15:15:00,158.72,159.08,158.72,159.04,4000.0,157.2204,157.577,157.2204,157.5374,4000.0
2024-03-20 15:20:00,159.01,159.05,158.87,159.01,4400.0,157.5077,157.5473,157.369,157.5077,4400.0
2024-03-20 15:25:00,158.94,159.12,158.94,159.1,3600.0,157.4383,157.6166,157.4383,157.5968,3600.0
2024-03-20 15:30:00,159.06,159.06,158.95,158.95,2400.0,157.5572,157.5572,157.4482,157.4482,2400.0
2024-03-20 15:35:00,158.91,158.91,158.84,158.9,2800.0,157.4086,157.4086,157.3393,157.3987,2800.0
2024-03-20 15:40:00,158.91,158.96,158.68,158.68,6104.0,157.4086,157.4581,157.1808,157.1808,6104.0
2024-03-20 15:45:00,158.67,158.7,158.6,158.6,3648.0,157.1709,157.2006,157.1015,157.1015,3648.0
2024-03-20 15:50:00,158.63,158.93,158.63,158.89,12400.0,157.1313,157.4284,157.1313,157.3888,12400.0
2024-03-20 15:55:00,158.87,158.87,158.63,158.73,24592.0,157.369,157.369,157.1313,157.2303,24592.0
2024-03-21 09:30:00,159.59,159.59,159.11,159.23,15288.0,158.0822,158.0822,157.6067,157.7256,15288.0
2024-03-21 09:35:00,159.25,159.27,159.13,159.13,2316.0,157.7454,157.7652,157.6265,157.6265,2316.0
2024-03-21 09:40:00,159.32,159.38,159.22,159.37,6144.0,157.8147,157.8742,157.7157,157.8643,6144.0
2024-03-21 09:45:00,159.25,159.25,159.25,159.25,400.0,157.7454,157.7454,157.7454,157.7454,400.0
2024-03-21 09:50:00,159.25,159.25,159.11,159.25,9072.0,157.7454,157.7454,157.6067,157.7454,9072.0
2024-03-21 09:55:00,159.43,159.61,159.43,159.61,2000.0,157.9237,158.102,157.9237,158.102,2000.0
2024-03-21 10:00:00,159.82,159.82,159.65,159.76,4336.0,158.31,158.31,158.1416,158.2506,4336.0
2024-03-21 10:05:00,159.76,159.84,159.67,159.84,6000.0,158.2506,158.3298,158.1614,158.3298,6000.0
2024-03-21 10:10:00,159.84,159.99,159.82,159.9,3600.0,158.3298,158.4784,158.31,158.3893,3600.0
2024-03-21 10:15:00,159.96,160.07,159.96,160.07,1200.0,158.4487,158.5577,158.4487,158.5577,1200.0
2024-03-21 10:20:00,160.07,160.12,160.07,160.12,800.0,158.5577,158.6072,158.5577,158.6072,800.0
2024-03-21 10:25:00,160.16,160.26,160.16,160.19,2000.0,158.6468,158.7459,158.6468,158.6765,2000.0
2024-03-21 10:30:00,160.26,160.29,160.07,160.29,3860.0,158.7459,158.7756,158.5577,158.7756,3860.0
2024-03-21 10:35:00,160.34,160.85,160.34,160.58,10400.0,158.8251,159.3303,158.8251,159.0628,10400.0
2024-03-21 10:40:00,160.75,160.87,160.75,160.87,800.0,159.2312,159.3501,159.2312,159.3501,800.0
2024-03-21 10:45:00,160.87,160.89,160.85,160.89,2324.0,159.3501,159.3699,159.3303,159.3699,2324.0
2024-03-21 10:50:00,160.84,161.0,160.84,161.0,1680.0,159.3204,159.4789,159.3204,159.4789,1680.0
2024-03-21 10:55:00,160.99,161.14,160.97,161.14,9572.0,159.469,159.6175,159.4492,159.6175,9572.0
2024-03-21 11:00:00,161.11,161.11,160.9,160.94,5200.0,159.5878,159.5878,159.3798,159.4194,5200.0
2024-03-21 11:05:00,160.99,161.0,160.99,161.0,1188.0,159.469,159.4789,159.469,159.4789,1188.0
2024-03-21 11:10:00,160.92,160.95,160.89,160.9,2000.0,159.3996,159.4293,159.3699,159.3798,2000.0
2024-03-21 11:15:00,160.99,160.99,160.81,160.83,5408.0,159.469,159.469,159.2907,159.3105,5408.0
2024-03-21 11:20:00,160.84,160.84,160.61,160.64,2404.0,159.3204,159.3204,159.0926,159.1223,2404.0
2024-03-21 11:25:00,160.72,160.79,160.71,160.71,4156.0,159.2015,159.2709,159.1916,159.1916,4156.0
2024-03-21 11:30:00,160.78,160.83,160.71,160.72,4696.0,159.261,159.3105,159.1916,159.2015,4696.0
2024-03-21 11:35:00,160.72,160.87,160.72,160.76,3308.0,159.2015,159.3501,159.2015,159.2411,3308.0
2024-03-21 11:40:00,160.76,160.76,160.76,160.76,0.0,159.2411,159.2411,159.2411,159.2411,0.0
2024-03-21 11:45:00,160.76,160.83,160.67,160.68,2000.0,159.2411,159.3105,159.152,159.1619,2000.0
2024-03-21 11:50:00,160.74,160.8,160.74,160.8,2032.0,159.2213,159.2808,159.2213,159.2808,2032.0
2024-03-21 11:55:00,160.85,161.06,160.85,160.92,1944.0,159.3303,159.5383,159.3303,159.3996,1944.0
2024-03-21 12:00:00,160.86,160.9,160.83,160.87,1756.0,159.3402,159.3798,159.3105,159.3501,1756.0
2024-03-21 12:05:00,160.92,160.96,160.87,160.87,4840.0,159.3996,159.4392,159.3501,159.3501,4840.0
2024-03-21 12:10:00,160.85,160.85,160.85,160.85,800.0,159.3303,159.3303,159.3303,159.3303,800.0
2024-03-21 12:15:00,160.83,160.83,160.79,160.79,3352.0,159.3105,159.3105,159.2709,159.2709,3352.0
2024-03-21 12:20:00,160.78,160.79,160.67,160.67,8800.0,159.261,159.2709,159.152,159.152,8800.0
2024-03-21 12:25:00,160.78,160.96,160.78,160.92,6476.0,159.261,159.4392,159.261,159.3996,6476.0
2024-03-21 12:30:00,160.88,160.94,160.88,160.9,3240.0,159.36,159.4194,159.36,159.3798,3240.0
2024-03-21 12:35:00,160.93,160.93,160.84,160.84,1200.0,159.4095,159.4095,159.3204,159.3204,1200.0
2024-03-21 12:40:00,160.89,160.97,160.84,160.9,7652.0,159.3699,159.4492,159.3204,159.3798,7652.0
2024-03-21 12:45:00,160.94,160.96,160.94,160.96,1996.0,159.4194,159.4392,159.4194,159.4392,1996.0
2024-03-21 12:50:00,161.0,161.0,161.0,161.0,1200.0,159.4789,159.4789,159.4789,159.4789,1200.0
2024-03-21 12:55:00,161.07,161.13,161.07,161.08,2400.0,159.5482,159.6076,159.5482,159.5581,2400.0
2024-03-21 13:00:00,161.04,161.06,160.96,161.01,4400.0,159.5185,159.5383,159.4392,159.4888,4400.0
2024-03-21 13:05:00,160.93,160.93,160.84,160.84,2032.0,159.4095,159.4095,159.3204,159.3204,2032.0
2024-03-21 13:10:00,160.84,160.9,160.84,160.9,2056.0,159.3204,159.3798,159.3204,159.3798,2056.0
2024-03-21 13:15:00,160.88,160.98,160.88,160.98,1940.0,159.36,159.4591,159.36,159.4591,1940.0
2024-03-21 13:20:00,160.93,160.94,160.91,160.94,2816.0,159.4095,159.4194,159.3897,159.4194,2816.0
2024-03-21 13:25:00,160.97,160.97,160.97,160.97,620.0,159.4492,159.4492,159.4492,159.4492,620.0
2024-03-21 13:30:00,160.95,160.95,160.85,160.85,800.0,159.4293,159.4293,159.3303,159.3303,800.0
2024-03-21 13:35:00,160.89,160.94,160.83,160.94,3720.0,159.3699,159.4194,159.3105,159.4194,3720.0
2024-03-21 13:40:00,160.99,160.99,160.99,160.99,1480.0,159.469,159.469,159.469,159.469,1480.0
2024-03-21 13:45:00,160.94,161.0,160.94,161.0,1184.0,159.4194,159.4789,159.4194,159.4789,1184.0
2024-03-21 13:50:00,161.01,161.1,161.0,161.1,3984.0,159.4888,159.5779,159.4789,159.5779,3984.0
2024-03-21 13:55:00,161.22,161.23,161.15,161.15,2956.0,159.6968,159.7067,159.6275,159.6275,2956.0
2024-03-21 14:00:00,161.2,161.24,161.14,161.18,2864.0,159.677,159.7166,159.6175,159.6572,2864.0
2024-03-21 14:05:00,161.18,161.18,161.18,161.18,0.0,159.6572,159.6572,159.6572,159.6572,0.0
2024-03-21 14:10:00,161.18,161.19,161.12,161.15,6532.0,159.6572,159.6671,159.5977,159.6275,6532.0
2024-03-21 14:15:00,161.05,161.05,161.02,161.04,3184.0,159.5284,159.5284,159.4987,159.5185,3184.0
2024-03-21 14:20:00,161.04,161.07,161.04,161.05,1600.0,159.5185,159.5482,159.5185,159.5284,1600.0
2024-03-21 14:25:00,161.07,161.1,161.07,161.1,2728.0,159.5482,159.5779,159.5482,159.5779,2728.0
2024-03-21 14:30:00,161.04,161.04,160.93,160.93,1600.0,159.5185,159.5185,159.4095,159.4095,1600.0
2024-03-21 14:35:00,160.88,160.88,160.75,160.76,3560.0,159.36,159.36,159.2312,159.2411,3560.0
2024-03-21 14:40:00,160.69,160.76,160.69,160.76,1692.0,159.1718,159.2411,159.1718,159.2411,1692.0
2024-03-21 14:45:00,160.72,160.76,160.67,160.67,2712.0,159.2015,159.2411,159.152,159.152,2712.0
2024-03-21 14:50:00,160.69,160.69,160.64,160.68,2336.0,159.1718,159.1718,159.1223,159.1619,2336.0
2024-03-21 14:55:00,160.65,160.67,160.62,160.65,2732.0,159.1322,159.152,159.1025,159.1322,2732.0
2024-03-21 15:00:00,160.6,160.6,160.51,160.55,1480.0,159.0827,159.0827,158.9935,159.0331,1480.0
2024-03-21 15:05:00,160.6,160.66,160.6,160.66,1836.0,159.0827,159.1421,159.0827,159.1421,1836.0
2024-03-21 15:10:00,160.59,160.59,160.53,160.53,1912.0,159.0727,159.0727,159.0133,159.0133,1912.0
2024-03-21 15:15:00,160.44,160.45,160.44,160.44,400.0,158.9242,158.9341,158.9242,158.9242,400.0
2024-03-21 15:20:00,160.35,160.35,160.25,160.26,9152.0,158.835,158.835,158.736,158.7459,9152.0
2024-03-21 15:25:00,160.34,160.34,160.34,160.34,972.0,158.8251,158.8251,158.8251,158.8251,972.0
2024-03-21 15:30:00,160.3,160.4,160.3,160.38,9976.0,158.7855,158.8845,158.7855,158.8647,9976.0
2024-03-21 15:35:00,160.27,160.3,160.23,160.25,8324.0,158.7558,158.7855,158.7161,158.736,8324.0
2024-03-21 15:40:00,160.25,160.39,160.25,160.39,4956.0,158.736,158.8746,158.736,158.8746,4956.0
2024-03-21 15:45:00,160.36,160.42,160.35,160.42,4360.0,158.8449,158.9044,158.835,158.9044,4360.0
2024-03-21 15:50:00,160.34,160.57,160.3,160.57,18304.0,158.8251,159.0529,158.7855,159.0529,18304.0
2024-03-21 15:55:00,160.6,160.65,160.42,160.46,17952.0,159.0827,159.1322,158.9044,158.944,17952.0
2024-03-22 09:30:00,161.12,161.12,161.12,161.12,7900.0,159.5977,159.5977,159.5977,159.5977,7900.0
2024-03-22 09:35:00,160.77,160.77,160.69,160.69,1552.0,159.251,159.251,159.1718,159.1718,1552.0
2024-03-22 09:40:00,160.67,160.7,160.54,160.59,2400.0,159.152,159.1817,159.0232,159.0727,2400.0
2024-03-22 09:45:00,160.58,160.58,160.5,160.5,1088.0,159.0628,159.0628,158.9836,158.9836,1088.0
2024-03-22 09:50:00,160.44,160.72,160.34,160.4,34464.0,158.9242,159.2015,158.8251,158.8845,34464.0
2024-03-22 09:55:00,160.39,160.53,160.22,160.39,33200.0,158.8746,159.0133,158.7062,158.8746,33200.0
2024-03-22 10:00:00,160.31,160.38,160.07,160.13,6800.0,158.7954,158.8647,158.5577,158.6171,6800.0
2024-03-22 10:05:00,160.2,160.34,160.09,160.34,4852.0,158.6864,158.8251,158.5775,158.8251,4852.0
2024-03-22 10:10:00,160.3,160.3,159.99,160.1,5368.0,158.7855,158.7855,158.4784,158.5874,5368.0
2024-03-22 10:15:00,160.01,160.08,160.01,160.08,800.0,158.4982,158.5676,158.4982,158.5676,800.0
2024-03-22 10:20:00,160.14,160.14,160.06,160.06,800.0,158.627,158.627,158.5478,158.5478,800.0
2024-03-22 10:25:00,160.0,160.17,160.0,160.17,3656.0,158.4883,158.6567,158.4883,158.6567,3656.0
2024-03-22 10:30:00,160.29,160.29,160.28,160.28,800.0,158.7756,158.7756,158.7657,158.7657,800.0
2024-03-22 10:35:00,160.16,160.16,160.07,160.08,16660.0,158.6468,158.6468,158.5577,158.5676,16660.0
2024-03-22 10:40:00,160.13,160.13,160.0,160.05,3664.0,158.6171,158.6171,158.4883,158.5378,3664.0
2024-03-22 10:45:00,159.96,160.04,159.96,159.96,10880.0,158.4487,158.5279,158.4487,158.4487,10880.0
2024-03-22 10:50:00,159.89,159.89,159.8,159.8,2400.0,158.3794,158.3794,158.2902,158.2902,2400.0
2024-03-22 10:55:00,159.8,159.85,159.66,159.66,2000.0,158.2902,158.3397,158.1515,158.1515,2000.0
2024-03-22 11:00:00,159.75,159.85,159.67,159.83,8680.0,158.2407,158.3397,158.1614,158.3199,8680.0
2024-03-22 11:05:00,159.93,160.13,159.83,159.94,9416.0,158.419,158.6171,158.3199,158.4289,9416.0
2024-03-22 11:10:00,160.09,160.09,159.98,160.01,3200.0,158.5775,158.5775,158.4685,158.4982,3200.0
2024-03-22 11:15:00,159.84,159.84,159.67,159.67,1352.0,158.3298,158.3298,158.1614,158.1614,1352.0
2024-03-22 11:20:00,159.77,159.77,159.67,159.67,1800.0,158.2605,158.2605,158.1614,158.1614,1800.0
2024-03-22 11:25:00,159.79,159.87,159.72,159.72,2420.0,158.2803,158.3595,158.211,158.211,2420.0
2024-03-22 11:30:00,159.87,159.87,159.82,159.83,2000.0,158.3595,158.3595,158.31,158.3199,2000.0
2024-03-22 11:35:00,159.84,159.85,159.84,159.85,1200.0,158.3298,158.3397,158.3298,158.3397,1200.0
2024-03-22 11:40:00,159.79,159.81,159.79,159.8,948.0,158.2803,158.3001,158.2803,158.2902,948.0
2024-03-22 11:45:00,159.95,159.95,159.77,159.8,1600.0,158.4388,158.4388,158.2605,158.2902,1600.0
2024-03-22 11:50:00,159.74,159.75,159.74,159.75,900.0,158.2308,158.2407,158.2308,158.2407,900.0
2024-03-22 11:55:00,159.75,159.75,159.63,159.71,3600.0,158.2407,158.2407,158.1218,158.2011,3600.0
2024-03-22 12:00:00,159.75,159.75,159.75,159.75,1600.0,158.2407,158.2407,158.2407,158.2407,1600.0
2024-03-22 12:05:00,159.69,159.69,159.65,159.65,1456.0,158.1812,158.1812,158.1416,158.1416,1456.0
2024-03-22 12:10:00,159.65,159.65,159.65,159.65,0.0,158.1416,158.1416,158.1416,158.1416,0.0
2024-03-22 12:15:00,159.48,159.55,159.46,159.55,2800.0,157.9732,158.0426,157.9534,158.0426,2800.0
2024-03-22 12:20:00,159.59,159.59,159.55,159.55,920.0,158.0822,158.0822,158.0426,158.0426,920.0
2024-03-22 12:25:00,159.55,159.55,159.51,159.52,800.0,158.0426,158.0426,158.0029,158.0129,800.0
2024-03-22 12:30:00,159.57,159.57,159.4,159.4,3200.0,158.0624,158.0624,157.894,157.894,3200.0
2024-03-22 12:35:00,159.33,159.46,159.33,159.46,3096.0,157.8247,157.9534,157.8247,157.9534,3096.0
2024-03-22 12:40:00,159.33,159.39,159.28,159.39,6192.0,157.8247,157.8841,157.7751,157.8841,6192.0
2024-03-22 12:45:00,159.48,159.5,159.46,159.46,1960.0,157.9732,157.993,157.9534,157.9534,1960.0
2024-03-22 12:50:00,159.43,159.43,159.43,159.43,424.0,157.9237,157.9237,157.9237,157.9237,424.0
2024-03-22 12:55:00,159.32,159.38,159.28,159.38,1200.0,157.8147,157.8742,157.7751,157.8742,1200.0
2024-03-22 13:00:00,159.39,159.39,159.39,159.39,400.0,157.8841,157.8841,157.8841,157.8841,400.0
2024-03-22 13:05:00,159.39,159.39,159.39,159.39,0.0,157.8841,157.8841,157.8841,157.8841,0.0
2024-03-22 13:10:00,159.27,159.28,159.27,159.28,1828.0,157.7652,157.7751,157.7652,157.7751,1828.0
2024-03-22 13:15:00,159.27,159.27,159.26,159.26,1408.0,157.7652,157.7652,157.7553,157.7553,1408.0
2024-03-22 13:20:00,159.27,159.34,159.24,159.24,6400.0,157.7652,157.8346,157.7355,157.7355,6400.0
2024-03-22 13:25:00,159.32,159.34,159.25,159.34,6000.0,157.8147,157.8346,157.7454,157.8346,6000.0
2024-03-22 13:30:00,159.39,159.39,159.38,159.38,800.0,157.8841,157.8841,157.8742,157.8742,800.0
2024-03-22 13:35:00,159.33,159.33,159.32,159.33,816.0,157.8247,157.8247,157.8147,157.8247,816.0
2024-03-22 13:40:00,159.31,159.4,159.24,159.3,3396.0,157.8048,157.894,157.7355,157.7949,3396.0
2024-03-22 13:45:00,159.31,159.32,159.3,159.31,4400.0,157.8048,157.8147,157.7949,157.8048,4400.0
2024-03-22 13:50:00,159.3,159.4,159.3,159.4,4844.0,157.7949,157.894,157.7949,157.894,4844.0
2024-03-22 13:55:00,159.45,159.62,159.45,159.62,4000.0,157.9435,158.1119,157.9435,158.1119,4000.0
2024-03-22 14:00:00,159.52,159.55,159.52,159.55,2976.0,158.0129,158.0426,158.0129,158.0426,2976.0
2024-03-22 14:05:00,159.42,159.42,159.35,159.35,2484.0,157.9138,157.9138,157.8445,157.8445,2484.0
2024-03-22 14:10:00,159.42,159.56,159.41,159.41,3192.0,157.9138,158.0525,157.9039,157.9039,3192.0
2024-03-22 14:15:00,159.31,159.35,159.28,159.28,1460.0,157.8048,157.8445,157.7751,157.7751,1460.0
2024-03-22 14:20:00,159.29,159.29,159.26,159.26,1688.0,157.785,157.785,157.7553,157.7553,1688.0
2024-03-22 14:25:00,159.32,159.49,159.26,159.43,4400.0,157.8147,157.9831,157.7553,157.9237,4400.0
2024-03-22 14:30:00,159.3,159.3,159.29,159.29,800.0,157.7949,157.7949,157.785,157.785,800.0
2024-03-22 14:35:00,159.31,159.43,159.22,159.43,4460.0,157.8048,157.9237,157.7157,157.9237,4460.0
2024-03-22 14:40:00,159.19,159.35,159.19,159.35,6188.0,157.686,157.8445,157.686,157.8445,6188.0
2024-03-22 14:45:00,159.42,159.48,159.41,159.48,1216.0,157.9138,157.9732,157.9039,157.9732,1216.0
2024-03-22 14:50:00,159.42,159.58,159.42,159.58,4600.0,157.9138,158.0723,157.9138,158.0723,4600.0
2024-03-22 14:55:00,159.64,159.64,159.51,159.51,1600.0,158.1317,158.1317,158.0029,158.0029,1600.0
2024-03-22 15:00:00,159.49,159.54,159.49,159.54,800.0,157.9831,158.0327,157.9831,158.0327,800.0
2024-03-22 15:05:00,159.53,159.69,159.53,159.69,1600.0,158.0228,158.1812,158.0228,158.1812,1600.0
2024-03-22 15:10:00,159.67,159.67,159.29,159.39,3200.0,158.1614,158.1614,157.785,157.8841,3200.0
2024-03-22 15:15:00,159.5,159.6,159.49,159.49,4068.0,157.993,158.0921,157.9831,157.9831,4068.0
2024-03-22 15:20:00,159.56,159.6,159.41,159.54,9200.0,158.0525,158.0921,157.9039,158.0327,9200.0
2024-03-22 15:25:00,159.6,159.75,159.6,159.7,3404.0,158.0921,158.2407,158.0921,158.1912,3404.0
2024-03-22 15:30:00,159.72,159.72,159.56,159.64,3200.0,158.211,158.211,158.0525,158.1317,3200.0
2024-03-22 15:35:00,159.68,159.88,159.67,159.84,2828.0,158.1713,158.3695,158.1614,158.3298,2828.0
2024-03-22 15:40:00,159.82,159.94,159.82,159.94,3244.0,158.31,158.4289,158.31,158.4289,3244.0
2024-03-22 15:45:00,159.97,159.97,159.88,159.9,8512.0,158.4586,158.4586,158.3695,158.3893,8512.0
2024-03-22 15:50:00,159.94,160.17,159.86,160.02,18664.0,158.4289,158.6567,158.3496,158.5081,18664.0
2024-03-22 15:55:00,159.95,160.06,159.79,159.85,31740.0,158.4388,158.5478,158.2803,158.3397,31740.0
2024-03-25 09:30:00,159.94,161.12,159.86,159.86,16612.0,158.4289,159.5977,158.3496,158.3496,16612.0
2024-03-25 09:35:00,159.71,160.29,159.71,159.81,3372.0,158.2011,158.7756,158.2011,158.3001,3372.0
2024-03-25 09:40:00,159.77,159.83,159.48,159.54,10472.0,158.2605,158.3199,157.9732,158.0327,10472.0
2024-03-25 09:45:00,159.54,159.66,159.54,159.58,2000.0,158.0327,158.1515,158.0327,158.0723,2000.0
2024-03-25 09:50:00,159.9,159.93,159.55,159.62,2400.0,158.3893,158.419,158.0426,158.1119,2400.0
2024-03-25 09:55:00,159.7,159.75,159.36,159.54,6516.0,158.1912,158.2407,157.8544,158.0327,6516.0
2024-03-25 10:00:00,159.61,159.61,159.25,159.28,3200.0,158.102,158.102,157.7454,157.7751,3200.0
2024-03-25 10:05:00,159.31,159.58,159.26,159.39,4668.0,157.8048,158.0723,157.7553,157.8841,4668.0
2024-03-25 10:10:00,159.45,159.45,159.31,159.44,3600.0,157.9435,157.9435,157.8048,157.9336,3600.0
2024-03-25 10:15:00,159.34,159.54,159.29,159.46,1760.0,157.8346,158.0327,157.785,157.9534,1760.0
2024-03-25 10:20:00,159.51,159.62,159.51,159.62,2000.0,158.0029,158.1119,158.0029,158.1119,2000.0
2024-03-25 10:25:00,159.51,159.51,159.38,159.38,2000.0,158.0029,158.0029,157.8742,157.8742,2000.0
2024-03-25 10:30:00,159.31,159.36,159.27,159.36,3600.0,157.8048,157.8544,157.7652,157.8544,3600.0
2024-03-25 10:35:00,159.34,159.47,159.33,159.47,5200.0,157.8346,157.9633,157.8247,157.9633,5200.0
2024-03-25 10:40:00,159.44,159.44,159.27,159.28,2400.0,157.9336,157.9336,157.7652,157.7751,2400.0
2024-03-25 10:45:00,159.24,159.33,159.15,159.33,3112.0,157.7355,157.8247,157.6464,157.8247,3112.0
2024-03-25 10:50:00,159.19,159.35,159.19,159.24,5148.0,157.686,157.8445,157.686,157.7355,5148.0
2024-03-25 10:55:00,159.23,159.24,159.23,159.24,800.0,157.7256,157.7355,157.7256,157.7355,800.0
2024-03-25 11:00:00,159.24,159.28,159.19,159.23,5600.0,157.7355,157.7751,157.686,157.7256,5600.0
2024-03-25 11:05:00,159.29,159.37,159.29,159.37,3204.0,157.785,157.8643,157.785,157.8643,3204.0
2024-03-25 11:10:00,159.34,159.34,159.33,159.33,1600.0,157.8346,157.8346,157.8247,157.8247,1600.0
2024-03-25 11:15:00,159.47,159.47,159.41,159.44,7488.0,157.9633,157.9633,157.9039,157.9336,7488.0
2024-03-25 11:20:00,159.4,159.4,159.3,159.35,5416.0,157.894,157.894,157.7949,157.8445,5416.0
2024-03-25 11:25:00,159.35,159.35,159.35,159.35,2400.0,157.8445,157.8445,157.8445,157.8445,2400.0
2024-03-25 11:30:00,159.35,159.36,159.35,159.36,800.0,157.8445,157.8544,157.8445,157.8544,800.0
2024-03-25 11:35:00,159.32,159.38,159.32,159.36,2800.0,157.8147,157.8742,157.8147,157.8544,2800.0
2024-03-25 11:40:00,159.47,159.52,159.47,159.49,2000.0,157.9633,158.0129,157.9633,157.9831,2000.0
2024-03-25 11:45:00,159.56,159.7,159.56,159.7,2800.0,158.0525,158.1912,158.0525,158.1912,2800.0
2024-03-25 11:50:00,159.64,159.75,159.64,159.74,2580.0,158.1317,158.2407,158.1317,158.2308,2580.0
2024-03-25 11:55:00,159.75,159.96,159.73,159.76,16052.0,158.2407,158.4487,158.2209,158.2506,16052.0
2024-03-25 12:00:00,159.77,159.96,159.77,159.84,2000.0,158.2605,158.4487,158.2605,158.3298,2000.0
2024-03-25 12:05:00,159.75,159.86,159.75,159.86,3216.0,158.2407,158.3496,158.2407,158.3496,3216.0
2024-03-25 12:10:00,159.96,159.96,159.83,159.92,2400.0,158.4487,158.4487,158.3199,158.4091,2400.0
2024-03-25 12:15:00,159.9,159.92,159.9,159.92,800.0,158.3893,158.4091,158.3893,158.4091,800.0
2024-03-25 12:20:00,159.77,159.84,159.75,159.76,12260.0,158.2605,158.3298,158.2407,158.2506,12260.0
2024-03-25 12:25:00,159.76,159.76,159.76,159.76,0.0,158.2506,158.2506,158.2506,158.2506,0.0
2024-03-25 12:30:00,159.81,159.84,159.75,159.83,6696.0,158.3001,158.3298,158.2407,158.3199,6696.0
2024-03-25 12:35:00,159.82,159.82,159.64,159.65,13428.0,158.31,158.31,158.1317,158.1416,13428.0
2024-03-25 12:40:00,159.62,159.62,159.62,159.62,1200.0,158.1119,158.1119,158.1119,158.1119,1200.0
2024-03-25 12:45:00,159.6,159.6,159.46,159.5,5732.0,158.0921,158.0921,157.9534,157.993,5732.0
2024-03-25 12:50:00,159.44,159.58,159.44,159.58,1600.0,157.9336,158.0723,157.9336,158.0723,1600.0
2024-03-25 12:55:00,159.45,159.51,159.45,159.5,800.0,157.9435,158.0029,157.9435,157.993,800.0
2024-03-25 13:00:00,159.57,159.57,159.57,159.57,400.0,158.0624,158.0624,158.0624,158.0624,400.0
2024-03-25 13:05:00,159.57,159.57,159.5,159.54,2000.0,158.0624,158.0624,157.993,158.0327,2000.0
2024-03-25 13:10:00,159.58,159.58,159.58,159.58,400.0,158.0723,158.0723,158.0723,158.0723,400.0
2024-03-25 13:15:00,159.59,159.64,159.59,159.63,3200.0,158.0822,158.1317,158.0822,158.1218,3200.0
2024-03-25 13:20:00,159.65,159.65,159.65,159.65,800.0,158.1416,158.1416,158.1416,158.1416,800.0
2024-03-25 13:25:00,159.62,159.62,159.62,159.62,400.0,158.1119,158.1119,158.1119,158.1119,400.0
2024-03-25 13:30:00,159.64,159.64,159.55,159.56,972.0,158.1317,158.1317,158.0426,158.0525,972.0
2024-03-25 13:35:00,159.69,159.69,159.6,159.6,8000.0,158.1812,158.1812,158.0921,158.0921,8000.0
2024-03-25 13:40:00,159.67,159.67,159.66,159.66,2000.0,158.1614,158.1614,158.1515,158.1515,2000.0
2024-03-25 13:45:00,159.66,159.7,159.56,159.56,2000.0,158.1515,158.1912,158.0525,158.0525,2000.0
2024-03-25 13:50:00,159.5,159.5,159.5,159.5,800.0,157.993,157.993,157.993,157.993,800.0
2024-03-25 13:55:00,159.5,159.54,159.5,159.54,1800.0,157.993,158.0327,157.993,158.0327,1800.0
2024-03-25 14:00:00,159.58,159.58,159.58,159.58,400.0,158.0723,158.0723,158.0723,158.0723,400.0
2024-03-25 14:05:00,159.5,159.56,159.49,159.56,800.0,157.993,158.0525,157.9831,158.0525,800.0
2024-03-25 14:10:00,159.58,159.58,159.51,159.51,800.0,158.0723,158.0723,158.0029,158.0029,800.0
2024-03-25 14:15:00,159.57,159.64,159.57,159.6,1600.0,158.0624,158.1317,158.0624,158.0921,1600.0
2024-03-25 14:20:00,159.56,159.6,159.56,159.6,4000.0,158.0525,158.0921,158.0525,158.0921,4000.0
2024-03-25 14:25:00,159.62,159.71,159.62,159.69,4240.0,158.1119,158.2011,158.1119,158.1812,4240.0
2024-03-25 14:30:00,159.7,159.7,159.7,159.7,800.0,158.1912,158.1912,158.1912,158.1912,800.0
2024-03-25 14:35:00,159.74,159.74,159.74,159.74,800.0,158.2308,158.2308,158.2308,158.2308,800.0
2024-03-25 14:40:00,159.75,159.84,159.75,159.84,2800.0,158.2407,158.3298,158.2407,158.3298,2800.0
2024-03-25 14:45:00,159.79,159.81,159.79,159.81,1600.0,158.2803,158.3001,158.2803,158.3001,1600.0
2024-03-25 14:50:00,159.81,160.03,159.81,160.03,7788.0,158.3001,158.518,158.3001,158.518,7788.0
2024-03-25 14:55:00,160.03,160.06,159.92,159.93,5600.0,158.518,158.5478,158.4091,158.419,5600.0
2024-03-25 15:00:00,159.78,159.78,159.73,159.76,2924.0,158.2704,158.2704,158.2209,158.2506,2924.0
2024-03-25 15:05:00,159.71,159.73,159.7,159.73,2800.0,158.2011,158.2209,158.1912,158.2209,2800.0
2024-03-25 15:10:00,159.77,159.77,159.75,159.75,1544.0,158.2605,158.2605,158.2407,158.2407,1544.0
2024-03-25 15:15:00,159.7,159.7,159.67,159.67,1200.0,158.1912,158.1912,158.1614,158.1614,1200.0
2024-03-25 15:20:00,159.62,159.68,159.62,159.65,3200.0,158.1119,158.1713,158.1119,158.1416,3200.0
2024-03-25 15:25:00,159.68,159.68,159.64,159.64,2292.0,158.1713,158.1713,158.1317,158.1317,2292.0
2024-03-25 15:30:00,159.63,159.69,159.63,159.69,1200.0,158.1218,158.1812,158.1218,158.1812,1200.0
2024-03-25 15:35:00,159.65,159.72,159.65,159.72,1600.0,158.1416,158.211,158.1416,158.211,1600.0
2024-03-25 15:40:00,159.77,159.83,159.59,159.59,5588.0,158.2605,158.3199,158.0822,158.0822,5588.0
2024-03-25 15:45:00,159.69,159.69,159.57,159.57,3176.0,158.1812,158.1812,158.0624,158.0624,3176.0
2024-03-25 15:50:00,159.46,159.46,159.03,159.12,21980.0,157.9534,157.9534,157.5275,157.6166,21980.0
2024-03-25 15:55:00,158.98,159.15,158.82,158.92,55496.0,157.478,157.6464,157.3195,157.4185,55496.0
2024-03-26 09:30:00,158.93,159.76,158.93,158.99,15396.0,157.4284,158.2506,157.4284,157.4879,15396.0
2024-03-26 09:35:00,159.38,159.79,159.24,159.79,12376.0,157.8742,158.2803,157.7355,158.2803,12376.0
2024-03-26 09:40:00,159.07,159.27,158.83,158.9,4600.0,157.5671,157.7652,157.3294,157.3987,4600.0
2024-03-26 09:45:00,159.04,159.29,159.0,159.29,2668.0,157.5374,157.785,157.4978,157.785,2668.0
2024-03-26 09:50:00,159.24,159.26,159.14,159.25,4140.0,157.7355,157.7553,157.6364,157.7454,4140.0
2024-03-26 09:55:00,159.24,159.35,159.24,159.35,2000.0,157.7355,157.8445,157.7355,157.8445,2000.0
2024-03-26 10:00:00,159.04,159.04,158.63,158.63,4644.0,157.5374,157.5374,157.1313,157.1313,4644.0
2024-03-26 10:05:00,158.88,158.88,158.79,158.85,2376.0,157.3789,157.3789,157.2898,157.3492,2376.0
2024-03-26 10:10:00,158.92,158.92,158.85,158.85,2912.0,157.4185,157.4185,157.3492,157.3492,2912.0
2024-03-26 10:15:00,158.7,159.19,158.7,158.94,4960.0,157.2006,157.686,157.2006,157.4383,4960.0
2024-03-26 10:20:00,158.98,159.19,158.78,158.87,6924.0,157.478,157.686,157.2798,157.369,6924.0
2024-03-26 10:25:00,158.76,158.94,158.76,158.88,1600.0,157.26,157.4383,157.26,157.3789,1600.0
2024-03-26 10:30:00,158.85,158.87,158.66,158.66,4684.0,157.3492,157.369,157.161,157.161,4684.0
2024-03-26 10:35:00,158.76,158.91,158.76,158.87,2380.0,157.26,157.4086,157.26,157.369,2380.0
2024-03-26 10:40:00,158.76,158.76,158.49,158.7,14824.0,157.26,157.26,156.9926,157.2006,14824.0
2024-03-26 10:45:00,158.72,158.72,158.72,158.72,400.0,157.2204,157.2204,157.2204,157.2204,400.0
2024-03-26 10:50:00,158.92,159.04,158.92,159.03,2444.0,157.4185,157.5374,157.4185,157.5275,2444.0
2024-03-26 10:55:00,159.01,159.15,158.89,159.01,7648.0,157.5077,157.6464,157.3888,157.5077,7648.0
2024-03-26 11:00:00,158.93,158.96,158.92,158.96,1912.0,157.4284,157.4581,157.4185,157.4581,1912.0
2024-03-26 11:05:00,158.91,158.91,158.91,158.91,400.0,157.4086,157.4086,157.4086,157.4086,400.0
2024-03-26 11:10:00,158.91,158.91,158.84,158.91,1600.0,157.4086,157.4086,157.3393,157.4086,1600.0
2024-03-26 11:15:00,158.89,158.94,158.85,158.94,1224.0,157.3888,157.4383,157.3492,157.4383,1224.0
2024-03-26 11:20:00,158.95,159.04,158.92,159.04,5632.0,157.4482,157.5374,157.4185,157.5374,5632.0
2024-03-26 11:25:00,158.92,158.92,158.81,158.87,1200.0,157.4185,157.4185,157.3096,157.369,1200.0
2024-03-26 11:30:00,159.04,159.04,158.74,158.74,2316.0,157.5374,157.5374,157.2402,157.2402,2316.0
2024-03-26 11:35:00,158.69,158.88,158.63,158.63,8656.0,157.1907,157.3789,157.1313,157.1313,8656.0
2024-03-26 11:40:00,158.63,158.63,158.41,158.41,3504.0,157.1313,157.1313,156.9133,156.9133,3504.0
2024-03-26 11:45:00,158.41,158.41,158.41,158.41,0.0,156.9133,156.9133,156.9133,156.9133,0.0
2024-03-26 11:50:00,158.54,158.54,158.54,158.54,400.0,157.0421,157.0421,157.0421,157.0421,400.0
2024-03-26 11:55:00,158.67,158.7,158.67,158.7,1600.0,157.1709,157.2006,157.1709,157.2006,1600.0
2024-03-26 12:00:00,158.69,158.83,158.69,158.78,3200.0,157.1907,157.3294,157.1907,157.2798,3200.0
2024-03-26 12:05:00,158.76,158.76,158.65,158.74,1800.0,157.26,157.26,157.1511,157.2402,1800.0
2024-03-26 12:10:00,158.52,158.52,158.51,158.51,1200.0,157.0223,157.0223,157.0124,157.0124,1200.0
2024-03-26 12:15:00,158.4,158.44,158.4,158.43,800.0,156.9034,156.9431,156.9034,156.9332,800.0
2024-03-26 12:20:00,158.33,158.33,158.2,158.2,1200.0,156.8341,156.8341,156.7053,156.7053,1200.0
2024-03-26 12:25:00,158.2,158.2,158.2,158.2,0.0,156.7053,156.7053,156.7053,156.7053,0.0
2024-03-26 12:30:00,158.33,158.33,158.1,158.1,5412.0,156.8341,156.8341,156.6063,156.6063,5412.0
2024-03-26 12:35:00,158.19,158.19,158.19,158.19,1600.0,156.6954,156.6954,156.6954,156.6954,1600.0
2024-03-26 12:40:00,158.19,158.34,158.19,158.23,2000.0,156.6954,156.844,156.6954,156.735,2000.0
2024-03-26 12:45:00,158.31,158.31,158.31,158.31,400.0,156.8143,156.8143,156.8143,156.8143,400.0
2024-03-26 12:50:00,158.16,158.27,158.15,158.27,988.0,156.6657,156.7747,156.6558,156.7747,988.0
2024-03-26 12:55:00,158.27,158.27,158.27,158.27,0.0,156.7747,156.7747,156.7747,156.7747,0.0
2024-03-26 13:00:00,158.4,158.47,158.35,158.47,1600.0,156.9034,156.9728,156.8539,156.9728,1600.0
2024-03-26 13:05:00,158.5,158.5,158.5,158.5,4032.0,157.0025,157.0025,157.0025,157.0025,4032.0
2024-03-26 13:10:00,158.47,158.47,158.47,158.47,1200.0,156.9728,156.9728,156.9728,156.9728,1200.0
2024-03-26 13:15:00,158.53,158.53,158.43,158.43,4000.0,157.0322,157.0322,156.9332,156.9332,4000.0
2024-03-26 13:20:00,158.43,158.43,158.43,158.43,0.0,156.9332,156.9332,156.9332,156.9332,0.0
2024-03-26 13:25:00,158.48,158.48,158.45,158.45,1300.0,156.9827,156.9827,156.953,156.953,1300.0
2024-03-26 13:30:00,158.45,158.45,158.45,158.45,0.0,156.953,156.953,156.953,156.953,0.0
2024-03-26 13:35:00,158.46,158.46,158.35,158.35,800.0,156.9629,156.9629,156.8539,156.8539,800.0
2024-03-26 13:40:00,158.5,158.5,158.19,158.19,2872.0,157.0025,157.0025,156.6954,156.6954,2872.0
2024-03-26 13:45:00,158.19,158.19,158.19,158.19,2000.0,156.6954,156.6954,156.6954,156.6954,2000.0
2024-03-26 13:50:00,158.41,158.52,158.37,158.51,3948.0,156.9133,157.0223,156.8737,157.0124,3948.0
2024-03-26 13:55:00,158.56,158.59,158.48,158.53,7984.0,157.0619,157.0916,156.9827,157.0322,7984.0
2024-03-26 14:00:00,158.44,158.58,158.44,158.51,4396.0,156.9431,157.0817,156.9431,157.0124,4396.0
2024-03-26 14:05:00,158.64,158.67,158.64,158.67,800.0,157.1412,157.1709,157.1412,157.1709,800.0
2024-03-26 14:10:00,158.62,158.62,158.59,158.59,2000.0,157.1214,157.1214,157.0916,157.0916,2000.0
2024-03-26 14:15:00,158.66,158.76,158.64,158.64,2400.0,157.161,157.26,157.1412,157.1412,2400.0
2024-03-26 14:20:00,158.7,158.78,158.63,158.63,4400.0,157.2006,157.2798,157.1313,157.1313,4400.0
2024-03-26 14:25:00,158.78,158.91,158.78,158.91,2192.0,157.2798,157.4086,157.2798,157.4086,2192.0
2024-03-26 14:30:00,158.81,158.84,158.81,158.84,1844.0,157.3096,157.3393,157.3096,157.3393,1844.0
2024-03-26 14:35:00,158.84,158.84,158.84,158.84,0.0,157.3393,157.3393,157.3393,157.3393,0.0
2024-03-26 14:40:00,158.54,158.59,158.54,158.59,2000.0,157.0421,157.0916,157.0421,157.0916,2000.0
2024-03-26 14:45:00,158.59,158.64,158.58,158.64,3200.0,157.0916,157.1412,157.0817,157.1412,3200.0
2024-03-26 14:50:00,158.67,158.8,158.64,158.76,2800.0,157.1709,157.2997,157.1412,157.26,2800.0
2024-03-26 14:55:00,158.75,158.77,158.75,158.77,2000.0,157.2501,157.2699,157.2501,157.2699,2000.0
2024-03-26 15:00:00,158.79,158.79,158.79,158.79,400.0,157.2898,157.2898,157.2898,157.2898,400.0
2024-03-26 15:05:00,158.75,158.81,158.75,158.81,1696.0,157.2501,157.3096,157.2501,157.3096,1696.0
2024-03-26 15:10:00,158.83,158.95,158.76,158.85,4060.0,157.3294,157.4482,157.26,157.3492,4060.0
2024-03-26 15:15:00,158.76,158.77,158.7,158.7,2800.0,157.26,157.2699,157.2006,157.2006,2800.0
2024-03-26 15:20:00,158.74,158.75,158.74,158.75,940.0,157.2402,157.2501,157.2402,157.2501,940.0
2024-03-26 15:25:00,158.79,158.92,158.74,158.75,7000.0,157.2898,157.4185,157.2402,157.2501,7000.0
2024-03-26 15:30:00,158.68,158.7,158.61,158.68,4000.0,157.1808,157.2006,157.1115,157.1808,4000.0
2024-03-26 15:35:00,158.71,158.71,158.6,158.65,7600.0,157.2105,157.2105,157.1015,157.1511,7600.0
2024-03-26 15:40:00,158.75,158.75,158.66,158.66,4816.0,157.2501,157.2501,157.161,157.161,4816.0
2024-03-26 15:45:00,158.63,158.67,158.38,158.52,7336.0,157.1313,157.1709,156.8836,157.0223,7336.0
2024-03-26 15:50:00,158.4,158.6,158.4,158.54,24600.0,156.9034,157.1015,156.9034,157.0421,24600.0
2024-03-26 15:55:00,158.64,158.66,158.23,158.3,45484.0,157.1412,157.161,156.735,156.8044,45484.0
2024-03-27 09:30:00,164.63,171.29,164.63,171.29,92860.0,163.0746,169.6717,163.0746,169.6717,92860.0
2024-03-27 09:35:00,171.29,173.25,169.66,173.15,67220.0,169.6717,171.6131,168.0571,171.5141,67220.0
2024-03-27 09:40:00,173.14,173.97,172.29,173.54,78532.0,171.5042,172.3263,170.6622,171.9004,78532.0
2024-03-27 09:45:00,173.31,173.85,172.6,172.96,44928.0,171.6726,172.2075,170.9693,171.3259,44928.0
2024-03-27 09:50:00,173.2,173.2,171.82,172.83,29696.0,171.5636,171.5636,170.1966,171.1971,29696.0
2024-03-27 09:55:00,173.1,174.5,173.0,174.26,89792.0,171.4646,172.8513,171.3655,172.6136,89792.0
2024-03-27 10:00:00,174.35,175.5,173.75,173.92,38216.0,172.7027,173.8419,172.1084,172.2768,38216.0
2024-03-27 10:05:00,173.72,174.79,173.64,174.79,26884.0,172.0787,173.1386,171.9994,173.1386,26884.0
2024-03-27 10:10:00,174.69,174.69,174.14,174.5,14968.0,173.0395,173.0395,172.4947,172.8513,14968.0
2024-03-27 10:15:00,174.35,176.19,174.13,175.66,75956.0,172.7027,174.5254,172.4848,174.0004,75956.0
2024-03-27 10:20:00,176.08,176.21,174.76,174.76,21184.0,174.4164,174.5452,173.1089,173.1089,21184.0
2024-03-27 10:25:00,174.52,175.25,174.52,174.57,21032.0,172.8711,173.5942,172.8711,172.9207,21032.0
2024-03-27 10:30:00,174.74,174.76,173.63,173.63,50864.0,173.0891,173.1089,171.9895,171.9895,50864.0
2024-03-27 10:35:00,173.85,174.16,173.62,173.68,8536.0,172.2075,172.5145,171.9796,172.0391,8536.0
2024-03-27 10:40:00,173.78,173.79,172.6,172.73,27324.0,172.1381,172.148,170.9693,171.098,27324.0
2024-03-27 10:45:00,172.63,173.02,172.25,172.92,31316.0,170.999,171.3853,170.6226,171.2863,31316.0
2024-03-27 10:50:00,173.0,173.29,172.13,172.13,17836.0,171.3655,171.6528,170.5037,170.5037,17836.0
2024-03-27 10:55:00,172.04,173.25,172.04,173.25,23760.0,170.4146,171.6131,170.4146,171.6131,23760.0
2024-03-27 11:00:00,173.02,173.92,173.01,173.78,19352.0,171.3853,172.2768,171.3754,172.1381,19352.0
2024-03-27 11:05:00,173.51,173.98,173.51,173.7,13616.0,171.8707,172.3362,171.8707,172.0589,13616.0
2024-03-27 11:10:00,173.42,173.7,173.37,173.54,8688.0,171.7815,172.0589,171.732,171.9004,8688.0
2024-03-27 11:15:00,173.22,173.58,173.0,173.58,4280.0,171.5834,171.94,171.3655,171.94,4280.0
2024-03-27 11:20:00,173.51,173.97,173.34,173.77,14528.0,171.8707,172.3263,171.7023,172.1282,14528.0
2024-03-27 11:25:00,173.71,173.95,173.6,173.69,10536.0,172.0688,172.3065,171.9598,172.049,10536.0
2024-03-27 11:30:00,173.59,173.66,173.38,173.39,4652.0,171.9499,172.0193,171.7419,171.7518,4652.0
2024-03-27 11:35:00,173.21,173.42,173.1,173.27,18036.0,171.5735,171.7815,171.4646,171.6329,18036.0
2024-03-27 11:40:00,173.09,173.15,172.9,173.0,2500.0,171.4546,171.5141,171.2664,171.3655,2500.0
2024-03-27 11:45:00,172.82,172.98,172.3,172.3,8492.0,171.1872,171.3457,170.6721,170.6721,8492.0
2024-03-27 11:50:00,172.29,172.36,171.75,172.21,23352.0,170.6622,170.7315,170.1273,170.583,23352.0
2024-03-27 11:55:00,172.08,172.51,172.08,172.51,3400.0,170.4542,170.8801,170.4542,170.8801,3400.0
2024-03-27 12:00:00,172.42,172.51,172.25,172.51,5600.0,170.791,170.8801,170.6226,170.8801,5600.0
2024-03-27 12:05:00,172.42,172.55,172.24,172.55,3448.0,170.791,170.9197,170.6127,170.9197,3448.0
2024-03-27 12:10:00,172.55,172.55,172.35,172.35,4500.0,170.9197,170.9197,170.7216,170.7216,4500.0
2024-03-27 12:15:00,172.5,172.5,172.21,172.38,4180.0,170.8702,170.8702,170.583,170.7514,4180.0
2024-03-27 12:20:00,172.33,172.45,172.29,172.35,3752.0,170.7018,170.8207,170.6622,170.7216,3752.0
2024-03-27 12:25:00,172.5,172.5,172.31,172.5,10452.0,170.8702,170.8702,170.682,170.8702,10452.0
2024-03-27 12:30:00,172.57,172.97,172.57,172.75,8000.0,170.9396,171.3358,170.9396,171.1179,8000.0
2024-03-27 12:35:00,172.73,172.98,172.63,172.9,12960.0,171.098,171.3457,170.999,171.2664,12960.0
2024-03-27 12:40:00,172.87,172.88,171.97,171.99,12480.0,171.2367,171.2466,170.3452,170.365,12480.0
2024-03-27 12:45:00,171.84,171.92,171.84,171.92,1280.0,170.2165,170.2957,170.2165,170.2957,1280.0
2024-03-27 12:50:00,171.77,171.77,171.46,171.46,6024.0,170.1471,170.1471,169.84,169.84,6024.0
2024-03-27 12:55:00,171.3,171.61,171.3,171.51,6000.0,169.6816,169.9886,169.6816,169.8896,6000.0
2024-03-27 13:00:00,171.6,171.69,171.28,171.28,4652.0,169.9787,170.0679,169.6617,169.6617,4652.0
2024-03-27 13:05:00,171.25,171.25,171.03,171.09,5200.0,169.632,169.632,169.4141,169.4735,5200.0
2024-03-27 13:10:00,170.99,171.29,170.98,171.25,9232.0,169.3745,169.6717,169.3646,169.632,9232.0
2024-03-27 13:15:00,171.3,171.48,171.18,171.19,9312.0,169.6816,169.8599,169.5627,169.5726,9312.0
2024-03-27 13:20:00,171.19,171.19,170.85,170.85,11684.0,169.5726,169.5726,169.2358,169.2358,11684.0
2024-03-27 13:25:00,170.86,171.1,170.72,170.97,16624.0,169.2457,169.4834,169.107,169.3547,16624.0
2024-03-27 13:30:00,171.23,171.4,171.23,171.25,2712.0,169.6122,169.7806,169.6122,169.632,2712.0
2024-03-27 13:35:00,171.45,171.46,171.31,171.31,2800.0,169.8301,169.84,169.6915,169.6915,2800.0
2024-03-27 13:40:00,171.25,171.25,171.13,171.13,800.0,169.632,169.632,169.5132,169.5132,800.0
2024-03-27 13:45:00,171.23,171.34,171.15,171.19,3600.0,169.6122,169.7212,169.533,169.5726,3600.0
2024-03-27 13:50:00,171.19,171.19,170.89,170.99,6000.0,169.5726,169.5726,169.2754,169.3745,6000.0
2024-03-27 13:55:00,171.04,171.06,170.64,170.72,7200.0,169.424,169.4438,169.0278,169.107,7200.0
2024-03-27 14:00:00,170.73,170.73,170.55,170.56,4840.0,169.1169,169.1169,168.9386,168.9485,4840.0
2024-03-27 14:05:00,170.71,170.71,170.31,170.32,4000.0,169.0971,169.0971,168.7009,168.7108,4000.0
2024-03-27 14:10:00,170.21,170.21,169.61,170.19,33020.0,168.6019,168.6019,168.0075,168.582,33020.0
2024-03-27 14:15:00,170.02,170.02,169.78,169.84,6180.0,168.4137,168.4137,168.1759,168.2354,6180.0
2024-03-27 14:20:00,169.62,170.17,169.56,170.17,19056.0,168.0174,168.5622,167.958,168.5622,19056.0
2024-03-27 14:25:00,170.26,170.42,170.09,170.42,11760.0,168.6514,168.8099,168.483,168.8099,11760.0
2024-03-27 14:30:00,170.44,170.44,170.18,170.18,2000.0,168.8297,168.8297,168.5721,168.5721,2000.0
2024-03-27 14:35:00,170.12,170.29,170.12,170.26,2000.0,168.5127,168.6811,168.5127,168.6514,2000.0
2024-03-27 14:40:00,170.39,170.79,170.39,170.79,6964.0,168.7802,169.1764,168.7802,169.1764,6964.0
2024-03-27 14:45:00,170.84,170.96,170.59,170.96,11916.0,169.2259,169.3448,168.9783,169.3448,11916.0
2024-03-27 14:50:00,170.43,170.54,170.37,170.51,4756.0,168.8198,168.9287,168.7603,168.899,4756.0
2024-03-27 14:55:00,170.64,170.64,170.49,170.52,2652.0,169.0278,169.0278,168.8792,168.9089,2652.0
2024-03-27 15:00:00,170.28,170.45,170.28,170.39,3296.0,168.6712,168.8396,168.6712,168.7802,3296.0
2024-03-27 15:05:00,170.46,170.49,170.06,170.06,6436.0,168.8495,168.8792,168.4533,168.4533,6436.0
2024-03-27 15:10:00,169.97,169.99,169.84,169.89,8424.0,168.3641,168.3839,168.2354,168.2849,8424.0
2024-03-27 15:15:00,169.92,170.01,169.87,169.91,4632.0,168.3146,168.4037,168.2651,168.3047,4632.0
2024-03-27 15:20:00,169.93,169.94,169.28,169.35,46364.0,168.3245,168.3344,167.6806,167.75,46364.0
2024-03-27 15:25:00,169.4,169.96,169.24,169.89,31312.0,167.7995,168.3542,167.641,168.2849,31312.0
2024-03-27 15:30:00,169.89,169.91,169.62,169.68,42016.0,168.2849,168.3047,168.0174,168.0769,42016.0
2024-03-27 15:35:00,169.71,170.19,169.66,170.19,19732.0,168.1066,168.582,168.0571,168.582,19732.0
2024-03-27 15:40:00,170.15,170.4,169.92,170.4,28656.0,168.5424,168.7901,168.3146,168.7901,28656.0
2024-03-27 15:45:00,170.48,170.57,170.32,170.4,22100.0,168.8693,168.9585,168.7108,168.7901,22100.0
2024-03-27 15:50:00,170.33,170.87,170.31,170.7,69432.0,168.7207,169.2556,168.7009,169.0872,69432.0
2024-03-27 15:55:00,170.95,171.42,170.81,171.41,117384.0,169.3349,169.8004,169.1962,169.7905,117384.0
2024-03-28 09:30:00,172.07,172.2,171.63,171.78,28740.0,170.4443,170.5731,170.0084,170.157,28740.0
2024-03-28 09:35:00,171.84,172.07,171.76,171.82,11988.0,170.2165,170.4443,170.1372,170.1966,11988.0
2024-03-28 09:40:00,171.93,171.93,171.41,171.41,21180.0,170.3056,170.3056,169.7905,169.7905,21180.0
2024-03-28 09:45:00,171.09,171.2,170.63,171.18,22800.0,169.4735,169.5825,169.0179,169.5627,22800.0
2024-03-28 09:50:00,171.44,172.32,171.4,172.0,17324.0,169.8202,170.6919,169.7806,170.3749,17324.0
2024-03-28 09:55:00,171.91,172.15,171.87,172.15,9308.0,170.2858,170.5235,170.2462,170.5235,9308.0
2024-03-28 10:00:00,172.22,172.22,171.55,171.55,11612.0,170.5929,170.5929,169.9292,169.9292,11612.0
2024-03-28 10:05:00,171.48,171.57,170.44,170.62,14756.0,169.8599,169.949,168.8297,169.008,14756.0
2024-03-28 10:10:00,170.47,170.66,170.47,170.51,2032.0,168.8594,169.0476,168.8594,168.899,2032.0
2024-03-28 10:15:00,170.21,170.24,170.1,170.1,1624.0,168.6019,168.6316,168.4929,168.4929,1624.0
2024-03-28 10:20:00,170.27,170.81,170.27,170.56,3608.0,168.6613,169.1962,168.6613,168.9485,3608.0
2024-03-28 10:25:00,170.76,170.76,170.36,170.36,4016.0,169.1467,169.1467,168.7504,168.7504,4016.0
2024-03-28 10:30:00,170.45,170.69,170.45,170.48,8800.0,168.8396,169.0773,168.8396,168.8693,8800.0
2024-03-28 10:35:00,170.44,170.75,170.44,170.68,3424.0,168.8297,169.1368,168.8297,169.0674,3424.0
2024-03-28 10:40:00,170.75,170.93,170.75,170.88,3968.0,169.1368,169.3151,169.1368,169.2655,3968.0
2024-03-28 10:45:00,171.09,171.09,170.94,170.94,3924.0,169.4735,169.4735,169.325,169.325,3924.0
2024-03-28 10:50:00,171.17,171.36,171.16,171.16,7212.0,169.5528,169.741,169.5429,169.5429,7212.0
2024-03-28 10:55:00,171.06,171.2,171.02,171.02,1600.0,169.4438,169.5825,169.4042,169.4042,1600.0
2024-03-28 11:00:00,171.02,171.02,170.79,170.79,3600.0,169.4042,169.4042,169.1764,169.1764,3600.0
2024-03-28 11:05:00,170.72,170.72,170.72,170.72,800.0,169.107,169.107,169.107,169.107,800.0
2024-03-28 11:10:00,170.78,170.86,170.73,170.79,5600.0,169.1665,169.2457,169.1169,169.1764,5600.0
2024-03-28 11:15:00,170.71,170.8,170.65,170.7,3336.0,169.0971,169.1863,169.0377,169.0872,3336.0
2024-03-28 11:20:00,170.64,170.69,170.64,170.69,800.0,169.0278,169.0773,169.0278,169.0773,800.0
2024-03-28 11:25:00,170.69,170.92,170.69,170.92,5916.0,169.0773,169.3051,169.0773,169.3051,5916.0
2024-03-28 11:30:00,171.09,171.27,171.08,171.22,4604.0,169.4735,169.6518,169.4636,169.6023,4604.0
2024-03-28 11:35:00,171.34,171.46,171.34,171.46,3132.0,169.7212,169.84,169.7212,169.84,3132.0
2024-03-28 11:40:00,171.41,171.41,171.41,171.41,1000.0,169.7905,169.7905,169.7905,169.7905,1000.0
2024-03-28 11:45:00,171.49,171.79,171.49,171.79,3200.0,169.8698,170.1669,169.8698,170.1669,3200.0
2024-03-28 11:50:00,171.88,171.88,171.71,171.76,4600.0,170.2561,170.2561,170.0877,170.1372,4600.0
2024-03-28 11:55:00,171.89,171.89,171.89,171.89,400.0,170.266,170.266,170.266,170.266,400.0
2024-03-28 12:00:00,171.87,171.92,171.72,171.72,2400.0,170.2462,170.2957,170.0976,170.0976,2400.0
2024-03-28 12:05:00,171.72,171.72,171.72,171.72,0.0,170.0976,170.0976,170.0976,170.0976,0.0
2024-03-28 12:10:00,171.68,171.73,171.62,171.65,6200.0,170.058,170.1075,169.9985,170.0283,6200.0
2024-03-28 12:15:00,171.65,171.86,171.65,171.66,21140.0,170.0283,170.2363,170.0283,170.0382,21140.0
2024-03-28 12:20:00,171.67,171.68,171.57,171.66,3200.0,170.0481,170.058,169.949,170.0382,3200.0
2024-03-28 12:25:00,171.65,171.76,171.44,171.44,8864.0,170.0283,170.1372,169.8202,169.8202,8864.0
2024-03-28 12:30:00,171.31,171.31,171.24,171.24,800.0,169.6915,169.6915,169.6221,169.6221,800.0
2024-03-28 12:35:00,171.33,171.33,171.33,171.33,800.0,169.7113,169.7113,169.7113,169.7113,800.0
2024-03-28 12:40:00,171.21,171.21,171.21,171.21,1480.0,169.5924,169.5924,169.5924,169.5924,1480.0
2024-03-28 12:45:00,171.2,171.21,171.11,171.11,4960.0,169.5825,169.5924,169.4934,169.4934,4960.0
2024-03-28 12:50:00,171.17,171.24,171.07,171.07,3500.0,169.5528,169.6221,169.4537,169.4537,3500.0
2024-03-28 12:55:00,171.06,171.22,171.06,171.16,2800.0,169.4438,169.6023,169.4438,169.5429,2800.0
2024-03-28 13:00:00,171.08,171.17,171.02,171.13,5600.0,169.4636,169.5528,169.4042,169.5132,5600.0
2024-03-28 13:05:00,171.13,171.22,171.11,171.11,8300.0,169.5132,169.6023,169.4934,169.4934,8300.0
2024-03-28 13:10:00,171.14,171.14,171.14,171.14,2912.0,169.5231,169.5231,169.5231,169.5231,2912.0
2024-03-28 13:15:00,171.14,171.14,171.05,171.12,3184.0,169.5231,169.5231,169.4339,169.5033,3184.0
2024-03-28 13:20:00,171.19,171.39,171.19,171.37,7760.0,169.5726,169.7707,169.5726,169.7509,7760.0
2024-03-28 13:25:00,171.37,171.4,171.32,171.32,7600.0,169.7509,169.7806,169.7014,169.7014,7600.0
2024-03-28 13:30:00,171.26,171.26,171.2,171.2,2176.0,169.6419,169.6419,169.5825,169.5825,2176.0
2024-03-28 13:35:00,171.15,171.22,171.0,171.0,4260.0,169.533,169.6023,169.3844,169.3844,4260.0
2024-03-28 13:40:00,171.05,171.09,171.01,171.04,4400.0,169.4339,169.4735,169.3943,169.424,4400.0
2024-03-28 13:45:00,171.09,171.09,170.91,170.95,6000.0,169.4735,169.4735,169.2952,169.3349,6000.0
2024-03-28 13:50:00,171.01,171.01,170.51,170.6,13056.0,169.3943,169.3943,168.899,168.9882,13056.0
2024-03-28 13:55:00,170.59,170.93,170.53,170.93,18452.0,168.9783,169.3151,168.9188,169.3151,18452.0
2024-03-28 14:00:00,170.96,171.01,170.9,170.9,2000.0,169.3448,169.3943,169.2853,169.2853,2000.0
2024-03-28 14:05:00,170.95,171.04,170.87,170.97,13900.0,169.3349,169.424,169.2556,169.3547,13900.0
2024-03-28 14:10:00,170.96,171.15,170.96,171.06,5480.0,169.3448,169.533,169.3448,169.4438,5480.0
2024-03-28 14:15:00,171.07,171.07,171.04,171.04,1284.0,169.4537,169.4537,169.424,169.424,1284.0
2024-03-28 14:20:00,171.04,171.07,170.91,170.91,6400.0,169.424,169.4537,169.2952,169.2952,6400.0
2024-03-28 14:25:00,170.79,170.82,170.74,170.74,7276.0,169.1764,169.2061,169.1268,169.1268,7276.0
2024-03-28 14:30:00,170.56,170.56,170.56,170.56,1600.0,168.9485,168.9485,168.9485,168.9485,1600.0
2024-03-28 14:35:00,170.56,170.56,170.56,170.56,1212.0,168.9485,168.9485,168.9485,168.9485,1212.0
2024-03-28 14:40:00,170.42,170.44,170.32,170.4,4084.0,168.8099,168.8297,168.7108,168.7901,4084.0
2024-03-28 14:45:00,170.44,170.63,170.36,170.63,9680.0,168.8297,169.0179,168.7504,169.0179,9680.0
2024-03-28 14:50:00,170.72,170.75,170.66,170.75,3600.0,169.107,169.1368,169.0476,169.1368,3600.0
2024-03-28 14:55:00,170.81,170.88,170.73,170.88,17152.0,169.1962,169.2655,169.1169,169.2655,17152.0
2024-03-28 15:00:00,170.96,171.1,170.95,170.97,6000.0,169.3448,169.4834,169.3349,169.3547,6000.0
2024-03-28 15:05:00,170.92,170.92,170.91,170.92,972.0,169.3051,169.3051,169.2952,169.3051,972.0
2024-03-28 15:10:00,171.1,171.32,171.02,171.32,2404.0,169.4834,169.7014,169.4042,169.7014,2404.0
2024-03-28 15:15:00,171.28,171.47,171.28,171.33,4084.0,169.6617,169.85,169.6617,169.7113,4084.0
2024-03-28 15:20:00,171.35,171.41,171.15,171.41,7428.0,169.7311,169.7905,169.533,169.7905,7428.0
2024-03-28 15:25:00,171.34,171.48,171.32,171.43,15580.0,169.7212,169.8599,169.7014,169.8103,15580.0
2024-03-28 15:30:00,171.36,171.49,171.31,171.33,15756.0,169.741,169.8698,169.6915,169.7113,15756.0
2024-03-28 15:35:00,171.29,171.49,171.29,171.33,11928.0,169.6717,169.8698,169.6717,169.7113,11928.0
2024-03-28 15:40:00,171.32,171.48,171.3,171.39,12132.0,169.7014,169.8599,169.6816,169.7707,12132.0
2024-03-28 15:45:00,171.39,171.49,171.38,171.45,10524.0,169.7707,169.8698,169.7608,169.8301,10524.0
2024-03-28 15:50:00,171.48,171.66,171.31,171.66,43940.0,169.8599,170.0382,169.6915,170.0382,43940.0
2024-03-28 15:55:00,171.79,171.92,171.66,171.72,61236.0,170.1669,170.2957,170.0382,170.0976,61236.0
2024-04-01 09:30:00,171.41,171.64,170.52,170.52,32340.0,169.7905,170.0183,168.9089,168.9089,32340.0
2024-04-01 09:35:00,170.73,170.73,170.22,170.65,14620.0,169.1169,169.1169,168.6118,169.0377,14620.0
2024-04-01 09:40:00,170.53,170.6,170.22,170.6,4400.0,168.9188,168.9882,168.6118,168.9882,4400.0
2024-04-01 09:45:00,170.6,170.6,170.5,170.5,800.0,168.9882,168.9882,168.8891,168.8891,800.0
2024-04-01 09:50:00,170.32,170.66,170.31,170.59,12984.0,168.7108,169.0476,168.7009,168.9783,12984.0
2024-04-01 09:55:00,170.7,170.7,170.41,170.44,2788.0,169.0872,169.0872,168.8,168.8297,2788.0
2024-04-01 10:00:00,170.33,170.54,170.21,170.54,4056.0,168.7207,168.9287,168.6019,168.9287,4056.0
2024-04-01 10:05:00,170.12,170.59,170.12,170.57,5700.0,168.5127,168.9783,168.5127,168.9585,5700.0
2024-04-01 10:10:00,170.44,170.76,170.2,170.2,14800.0,168.8297,169.1467,168.592,168.592,14800.0
2024-04-01 10:15:00,170.32,170.41,170.03,170.14,21636.0,168.7108,168.8,168.4236,168.5325,21636.0
2024-04-01 10:20:00,170.12,170.39,169.78,169.78,22724.0,168.5127,168.7802,168.1759,168.1759,22724.0
2024-04-01 10:25:00,170.02,170.15,169.83,169.84,15964.0,168.4137,168.5424,168.2254,168.2354,15964.0
2024-04-01 10:30:00,170.07,170.07,169.67,169.8,15580.0,168.4632,168.4632,168.067,168.1957,15580.0
2024-04-01 10:35:00,169.67,169.67,169.39,169.53,5960.0,168.067,168.067,167.7896,167.9283,5960.0
2024-04-01 10:40:00,169.54,169.66,169.26,169.35,17268.0,167.9382,168.0571,167.6608,167.75,17268.0
2024-04-01 10:45:00,169.35,169.49,169.31,169.33,11440.0,167.75,167.8887,167.7104,167.7302,11440.0
2024-04-01 10:50:00,169.29,169.6,169.21,169.38,13372.0,167.6905,167.9976,167.6113,167.7797,13372.0
2024-04-01 10:55:00,169.33,169.39,169.23,169.31,8504.0,167.7302,167.7896,167.6311,167.7104,8504.0
2024-04-01 11:00:00,169.39,169.48,169.32,169.38,4400.0,167.7896,167.8788,167.7203,167.7797,4400.0
2024-04-01 11:05:00,169.38,169.5,169.34,169.39,13888.0,167.7797,167.8986,167.7401,167.7896,13888.0
2024-04-01 11:10:00,169.35,169.38,169.23,169.33,10400.0,167.75,167.7797,167.6311,167.7302,10400.0
2024-04-01 11:15:00,169.25,169.4,169.14,169.34,19064.0,167.6509,167.7995,167.542,167.7401,19064.0
2024-04-01 11:20:00,169.28,169.6,169.27,169.54,9200.0,167.6806,167.9976,167.6707,167.9382,9200.0
2024-04-01 11:25:00,169.44,169.61,169.4,169.49,17304.0,167.8391,168.0075,167.7995,167.8887,17304.0
2024-04-01 11:30:00,169.45,169.45,169.43,169.43,800.0,167.849,167.849,167.8292,167.8292,800.0
2024-04-01 11:35:00,169.33,169.37,169.33,169.37,960.0,167.7302,167.7698,167.7302,167.7698,960.0
2024-04-01 11:40:00,169.3,169.31,169.09,169.18,6484.0,167.7005,167.7104,167.4924,167.5816,6484.0
2024-04-01 11:45:00,169.16,169.25,169.16,169.25,1200.0,167.5618,167.6509,167.5618,167.6509,1200.0
2024-04-01 11:50:00,169.21,169.21,168.92,169.03,6800.0,167.6113,167.6113,167.324,167.433,6800.0
2024-04-01 11:55:00,169.1,169.25,168.94,169.21,14972.0,167.5023,167.6509,167.3439,167.6113,14972.0
2024-04-01 12:00:00,169.21,169.35,169.21,169.33,2800.0,167.6113,167.75,167.6113,167.7302,2800.0
2024-04-01 12:05:00,169.37,169.51,169.37,169.46,4000.0,167.7698,167.9085,167.7698,167.8589,4000.0
2024-04-01 12:10:00,169.42,169.42,169.28,169.28,2856.0,167.8193,167.8193,167.6806,167.6806,2856.0
2024-04-01 12:15:00,169.42,169.47,169.42,169.47,1200.0,167.8193,167.8688,167.8193,167.8688,1200.0
2024-04-01 12:20:00,169.51,169.51,169.35,169.36,2000.0,167.9085,167.9085,167.75,167.7599,2000.0
2024-04-01 12:25:00,169.36,169.36,169.36,169.36,0.0,167.7599,167.7599,167.7599,167.7599,0.0
2024-04-01 12:30:00,169.38,169.55,169.38,169.54,2520.0,167.7797,167.9481,167.7797,167.9382,2520.0
2024-04-01 12:35:00,169.41,169.61,169.41,169.59,5600.0,167.8094,168.0075,167.8094,167.9877,5600.0
2024-04-01 12:40:00,169.59,169.59,169.59,169.59,0.0,167.9877,167.9877,167.9877,167.9877,0.0
2024-04-01 12:45:00,169.68,169.95,169.68,169.95,2836.0,168.0769,168.3443,168.0769,168.3443,2836.0
2024-04-01 12:50:00,170.07,170.07,169.96,169.96,6040.0,168.4632,168.4632,168.3542,168.3542,6040.0
2024-04-01 12:55:00,169.97,170.29,169.91,170.29,10988.0,168.3641,168.6811,168.3047,168.6811,10988.0
2024-04-01 13:00:00,170.2,170.2,169.79,169.8,3624.0,168.592,168.592,168.1858,168.1957,3624.0
2024-04-01 13:05:00,169.91,169.99,169.88,169.97,3104.0,168.3047,168.3839,168.275,168.3641,3104.0
2024-04-01 13:10:00,169.97,169.97,169.56,169.65,5328.0,168.3641,168.3641,167.958,168.0471,5328.0
2024-04-01 13:15:00,169.61,169.61,169.56,169.56,852.0,168.0075,168.0075,167.958,167.958,852.0
2024-04-01 13:20:00,169.56,169.71,169.56,169.67,6000.0,167.958,168.1066,167.958,168.067,6000.0
2024-04-01 13:25:00,169.72,169.74,169.61,169.69,3672.0,168.1165,168.1363,168.0075,168.0868,3672.0
2024-04-01 13:30:00,169.59,169.6,169.54,169.54,2600.0,167.9877,167.9976,167.9382,167.9382,2600.0
2024-04-01 13:35:00,169.64,169.78,169.64,169.75,29748.0,168.0372,168.1759,168.0372,168.1462,29748.0
2024-04-01 13:40:00,169.76,169.82,169.66,169.66,4400.0,168.1561,168.2155,168.0571,168.0571,4400.0
2024-04-01 13:45:00,169.67,169.67,169.56,169.56,1200.0,168.067,168.067,167.958,167.958,1200.0
2024-04-01 13:50:00,169.69,169.79,169.49,169.71,17740.0,168.0868,168.1858,167.8887,168.1066,17740.0
2024-04-01 13:55:00,169.71,169.71,169.71,169.71,0.0,168.1066,168.1066,168.1066,168.1066,0.0
2024-04-01 14:00:00,169.71,169.71,169.71,169.71,0.0,168.1066,168.1066,168.1066,168.1066,0.0
2024-04-01 14:05:00,169.64,169.8,169.64,169.8,3084.0,168.0372,168.1957,168.0372,168.1957,3084.0
2024-04-01 14:10:00,169.81,169.87,169.81,169.84,1200.0,168.2056,168.2651,168.2056,168.2354,1200.0
2024-04-01 14:15:00,169.85,169.85,169.77,169.77,912.0,168.2453,168.2453,168.166,168.166,912.0
2024-04-01 14:20:00,169.77,169.77,169.68,169.72,2400.0,168.166,168.166,168.0769,168.1165,2400.0
2024-04-01 14:25:00,169.65,169.65,169.56,169.56,2000.0,168.0471,168.0471,167.958,167.958,2000.0
2024-04-01 14:30:00,169.6,169.7,169.56,169.7,4196.0,167.9976,168.0967,167.958,168.0967,4196.0
2024-04-01 14:35:00,169.66,169.72,169.66,169.66,1600.0,168.0571,168.1165,168.0571,168.0571,1600.0
2024-04-01 14:40:00,169.75,169.8,169.75,169.76,3200.0,168.1462,168.1957,168.1462,168.1561,3200.0
2024-04-01 14:45:00,169.77,169.77,169.72,169.72,800.0,168.166,168.166,168.1165,168.1165,800.0
2024-04-01 14:50:00,169.79,169.86,169.79,169.85,3620.0,168.1858,168.2552,168.1858,168.2453,3620.0
2024-04-01 14:55:00,169.91,169.93,169.85,169.9,3800.0,168.3047,168.3245,168.2453,168.2948,3800.0
2024-04-01 15:00:00,169.91,169.91,169.79,169.85,8360.0,168.3047,168.3047,168.1858,168.2453,8360.0
2024-04-01 15:05:00,169.84,169.84,169.71,169.75,4400.0,168.2354,168.2354,168.1066,168.1462,4400.0
2024-04-01 15:10:00,169.8,169.87,169.8,169.84,3600.0,168.1957,168.2651,168.1957,168.2354,3600.0
2024-04-01 15:15:00,169.87,170.11,169.87,170.11,5200.0,168.2651,168.5028,168.2651,168.5028,5200.0
2024-04-01 15:20:00,170.2,170.55,170.2,170.55,6804.0,168.592,168.9386,168.592,168.9386,6804.0
2024-04-01 15:25:00,170.5,170.51,170.32,170.43,8788.0,168.8891,168.899,168.7108,168.8198,8788.0
2024-04-01 15:30:00,170.48,170.53,170.48,170.53,5520.0,168.8693,168.9188,168.8693,168.9188,5520.0
2024-04-01 15:35:00,170.56,170.56,170.38,170.44,2964.0,168.9485,168.9485,168.7702,168.8297,2964.0
2024-04-01 15:40:00,170.39,170.47,170.31,170.31,8816.0,168.7802,168.8594,168.7009,168.7009,8816.0
2024-04-01 15:45:00,170.29,170.32,170.24,170.32,5908.0,168.6811,168.7108,168.6316,168.7108,5908.0
2024-04-01 15:50:00,170.22,170.26,170.13,170.24,20924.0,168.6118,168.6514,168.5226,168.6316,20924.0
2024-04-01 15:55:00,170.08,170.23,169.94,170.07,68428.0,168.4731,168.6217,168.3344,168.4632,68428.0
2024-04-02 09:30:00,169.98,169.98,169.65,169.96,24236.0,168.374,168.374,168.0471,168.3542,24236.0
2024-04-02 09:35:00,169.84,170.0,169.32,169.73,5080.0,168.2354,168.3938,167.7203,168.1264,5080.0
2024-04-02 09:40:00,169.65,170.28,169.65,170.2,4000.0,168.0471,168.6712,168.0471,168.592,4000.0
2024-04-02 09:45:00,170.31,170.41,170.23,170.33,1640.0,168.7009,168.8,168.6217,168.7207,1640.0
2024-04-02 09:50:00,170.16,170.23,169.99,170.23,1200.0,168.5523,168.6217,168.3839,168.6217,1200.0
2024-04-02 09:55:00,170.21,170.22,170.19,170.22,2412.0,168.6019,168.6118,168.582,168.6118,2412.0
2024-04-02 10:00:00,169.85,170.01,169.8,170.01,3020.0,168.2453,168.4037,168.1957,168.4037,3020.0
2024-04-02 10:05:00,169.84,170.27,169.84,170.06,59308.0,168.2354,168.6613,168.2354,168.4533,59308.0
2024-04-02 10:10:00,170.07,170.12,169.38,169.38,16760.0,168.4632,168.5127,167.7797,167.7797,16760.0
2024-04-02 10:15:00,169.5,169.53,169.32,169.41,8000.0,167.8986,167.9283,167.7203,167.8094,8000.0
2024-04-02 10:20:00,169.62,169.74,169.5,169.57,3200.0,168.0174,168.1363,167.8986,167.9679,3200.0
2024-04-02 10:25:00,169.58,169.58,169.49,169.53,2000.0,167.9778,167.9778,167.8887,167.9283,2000.0
2024-04-02 10:30:00,169.59,169.67,169.42,169.49,4800.0,167.9877,168.067,167.8193,167.8887,4800.0
2024-04-02 10:35:00,169.55,169.63,169.4,169.48,10480.0,167.9481,168.0273,167.7995,167.8788,10480.0
2024-04-02 10:40:00,169.5,169.82,169.5,169.81,2488.0,167.8986,168.2155,167.8986,168.2056,2488.0
2024-04-02 10:45:00,169.67,169.67,169.55,169.65,5656.0,168.067,168.067,167.9481,168.0471,5656.0
2024-04-02 10:50:00,169.64,169.64,169.32,169.32,5856.0,168.0372,168.0372,167.7203,167.7203,5856.0
2024-04-02 10:55:00,169.35,169.35,169.35,169.35,800.0,167.75,167.75,167.75,167.75,800.0
2024-04-02 11:00:00,169.52,169.52,169.33,169.33,2000.0,167.9184,167.9184,167.7302,167.7302,2000.0
2024-04-02 11:05:00,169.34,169.43,169.31,169.38,3656.0,167.7401,167.8292,167.7104,167.7797,3656.0
2024-04-02 11:10:00,169.46,169.6,169.46,169.46,3208.0,167.8589,167.9976,167.8589,167.8589,3208.0
2024-04-02 11:15:00,169.6,169.6,169.28,169.51,27000.0,167.9976,167.9976,167.6806,167.9085,27000.0
2024-04-02 11:20:00,169.49,169.55,169.31,169.31,2400.0,167.8887,167.9481,167.7104,167.7104,2400.0
2024-04-02 11:25:00,169.3,169.47,169.3,169.47,3200.0,167.7005,167.8688,167.7005,167.8688,3200.0
2024-04-02 11:30:00,169.49,169.49,169.18,169.37,5200.0,167.8887,167.8887,167.5816,167.7698,5200.0
2024-04-02 11:35:00,169.37,169.44,169.13,169.13,2840.0,167.7698,167.8391,167.5321,167.5321,2840.0
2024-04-02 11:40:00,169.05,169.29,169.05,169.26,4736.0,167.4528,167.6905,167.4528,167.6608,4736.0
2024-04-02 11:45:00,169.23,169.25,169.18,169.25,1200.0,167.6311,167.6509,167.5816,167.6509,1200.0
2024-04-02 11:50:00,169.16,169.18,169.07,169.08,1844.0,167.5618,167.5816,167.4726,167.4825,1844.0
2024-04-02 11:55:00,169.14,169.2,169.08,169.18,2800.0,167.542,167.6014,167.4825,167.5816,2800.0
2024-04-02 12:00:00,169.14,169.29,169.14,169.29,2400.0,167.542,167.6905,167.542,167.6905,2400.0
2024-04-02 12:05:00,169.33,169.36,169.3,169.3,2000.0,167.7302,167.7599,167.7005,167.7005,2000.0
2024-04-02 12:10:00,169.33,169.33,169.27,169.28,800.0,167.7302,167.7302,167.6707,167.6806,800.0
2024-04-02 12:15:00,169.39,169.44,169.29,169.29,4992.0,167.7896,167.8391,167.6905,167.6905,4992.0
2024-04-02 12:20:00,169.26,169.52,169.25,169.39,31452.0,167.6608,167.9184,167.6509,167.7896,31452.0
2024-04-02 12:25:00,169.38,169.5,169.38,169.43,1932.0,167.7797,167.8986,167.7797,167.8292,1932.0
2024-04-02 12:30:00,169.47,169.65,169.43,169.43,11500.0,167.8688,168.0471,167.8292,167.8292,11500.0
2024-04-02 12:35:00,169.4,169.5,169.28,169.49,11100.0,167.7995,167.8986,167.6806,167.8887,11100.0
2024-04-02 12:40:00,169.46,169.5,169.4,169.4,1252.0,167.8589,167.8986,167.7995,167.7995,1252.0
2024-04-02 12:45:00,169.39,169.52,169.39,169.52,22000.0,167.7896,167.9184,167.7896,167.9184,22000.0
2024-04-02 12:50:00,169.48,169.48,169.45,169.45,800.0,167.8788,167.8788,167.849,167.849,800.0
2024-04-02 12:55:00,169.44,169.55,169.38,169.47,7196.0,167.8391,167.9481,167.7797,167.8688,7196.0
2024-04-02 13:00:00,169.5,169.5,169.45,169.48,1368.0,167.8986,167.8986,167.849,167.8788,1368.0
2024-04-02 13:05:00,169.48,169.48,169.43,169.43,1600.0,167.8788,167.8788,167.8292,167.8292,1600.0
2024-04-02 13:10:00,169.35,169.35,169.27,169.27,800.0,167.75,167.75,167.6707,167.6707,800.0
2024-04-02 13:15:00,169.22,169.22,169.2,169.21,1300.0,167.6212,167.6212,167.6014,167.6113,1300.0
2024-04-02 13:20:00,169.24,169.24,169.23,169.23,952.0,167.641,167.641,167.6311,167.6311,952.0
2024-04-02 13:25:00,169.2,169.2,169.18,169.18,1600.0,167.6014,167.6014,167.5816,167.5816,1600.0
2024-04-02 13:30:00,169.02,169.15,169.02,169.15,3756.0,167.4231,167.5519,167.4231,167.5519,3756.0
2024-04-02 13:35:00,169.18,169.22,169.18,169.22,1200.0,167.5816,167.6212,167.5816,167.6212,1200.0
2024-04-02 13:40:00,169.17,169.17,169.1,169.1,1600.0,167.5717,167.5717,167.5023,167.5023,1600.0
2024-04-02 13:45:00,169.21,169.21,169.21,169.21,800.0,167.6113,167.6113,167.6113,167.6113,800.0
2024-04-02 13:50:00,169.18,169.19,169.08,169.08,4000.0,167.5816,167.5915,167.4825,167.4825,4000.0
2024-04-02 13:55:00,169.13,169.14,168.97,169.06,13740.0,167.5321,167.542,167.3736,167.4627,13740.0
2024-04-02 14:00:00,169.04,169.12,169.01,169.08,9104.0,167.4429,167.5222,167.4132,167.4825,9104.0
2024-04-02 14:05:00,169.15,169.21,169.15,169.21,6800.0,167.5519,167.6113,167.5519,167.6113,6800.0
2024-04-02 14:10:00,169.21,169.21,169.11,169.11,4100.0,167.6113,167.6113,167.5122,167.5122,4100.0
2024-04-02 14:15:00,169.19,169.21,169.18,169.19,4084.0,167.5915,167.6113,167.5816,167.5915,4084.0
2024-04-02 14:20:00,169.21,169.31,169.1,169.23,32000.0,167.6113,167.7104,167.5023,167.6311,32000.0
2024-04-02 14:25:00,169.24,169.25,169.19,169.21,6620.0,167.641,167.6509,167.5915,167.6113,6620.0
2024-04-02 14:30:00,169.21,169.24,169.21,169.22,2800.0,167.6113,167.641,167.6113,167.6212,2800.0
2024-04-02 14:35:00,169.22,169.22,169.13,169.13,6800.0,167.6212,167.6212,167.5321,167.5321,6800.0
2024-04-02 14:40:00,169.13,169.15,169.13,169.13,3600.0,167.5321,167.5519,167.5321,167.5321,3600.0
2024-04-02 14:45:00,169.09,169.23,169.09,169.23,2400.0,167.4924,167.6311,167.4924,167.6311,2400.0
2024-04-02 14:50:00,169.21,169.21,169.12,169.12,3644.0,167.6113,167.6113,167.5222,167.5222,3644.0
2024-04-02 14:55:00,169.12,169.12,169.12,169.12,0.0,167.5222,167.5222,167.5222,167.5222,0.0
2024-04-02 15:00:00,169.16,169.19,169.11,169.12,4000.0,167.5618,167.5915,167.5122,167.5222,4000.0
2024-04-02 15:05:00,169.18,169.25,169.15,169.15,17744.0,167.5816,167.6509,167.5519,167.5519,17744.0
2024-04-02 15:10:00,169.16,169.17,168.99,168.99,9252.0,167.5618,167.5717,167.3934,167.3934,9252.0
2024-04-02 15:15:00,168.99,169.09,168.99,169.07,3668.0,167.3934,167.4924,167.3934,167.4726,3668.0
2024-04-02 15:20:00,169.15,169.19,169.1,169.16,12352.0,167.5519,167.5915,167.5023,167.5618,12352.0
2024-04-02 15:25:00,169.17,169.24,169.08,169.16,36036.0,167.5717,167.641,167.4825,167.5618,36036.0
2024-04-02 15:30:00,169.16,169.24,169.13,169.2,8800.0,167.5618,167.641,167.5321,167.6014,8800.0
2024-04-02 15:35:00,169.22,169.3,169.17,169.23,22156.0,167.6212,167.7005,167.5717,167.6311,22156.0
2024-04-02 15:40:00,169.21,169.24,169.12,169.13,10828.0,167.6113,167.641,167.5222,167.5321,10828.0
2024-04-02 15:45:00,169.11,169.25,169.06,169.15,25824.0,167.5122,167.6509,167.4627,167.5519,25824.0
2024-04-02 15:50:00,169.11,169.25,168.92,168.92,45072.0,167.5122,167.6509,167.324,167.324,45072.0
2024-04-02 15:55:00,168.99,169.06,168.88,168.94,55292.0,167.3934,167.4627,167.2844,167.3439,55292.0
2024-04-03 09:30:00,169.5,169.5,168.41,168.58,28508.0,167.8986,167.8986,166.8189,166.9873,28508.0
2024-04-03 09:35:00,168.99,168.99,168.67,168.67,4392.0,167.3934,167.3934,167.0764,167.0764,4392.0
2024-04-03 09:40:00,168.9,168.9,168.68,168.68,2000.0,167.3042,167.3042,167.0863,167.0863,2000.0
2024-04-03 09:45:00,169.16,169.54,169.16,169.54,3216.0,167.5618,167.9382,167.5618,167.9382,3216.0
2024-04-03 09:50:00,169.04,169.19,169.04,169.19,800.0,167.4429,167.5915,167.4429,167.5915,800.0
2024-04-03 09:55:00,169.31,169.31,169.12,169.12,1804.0,167.7104,167.7104,167.5222,167.5222,1804.0
2024-04-03 10:00:00,169.21,169.32,168.89,169.23,6848.0,167.6113,167.7203,167.2943,167.6311,6848.0
2024-04-03 10:05:00,169.26,169.27,169.06,169.18,2800.0,167.6608,167.6707,167.4627,167.5816,2800.0
2024-04-03 10:10:00,169.28,169.29,169.16,169.16,3468.0,167.6806,167.6905,167.5618,167.5618,3468.0
2024-04-03 10:15:00,169.03,169.38,169.03,169.26,5884.0,167.433,167.7797,167.433,167.6608,5884.0
2024-04-03 10:20:00,169.25,169.25,169.11,169.19,2200.0,167.6509,167.6509,167.5122,167.5915,2200.0
2024-04-03 10:25:00,169.19,169.21,168.97,169.21,9712.0,167.5915,167.6113,167.3736,167.6113,9712.0
2024-04-03 10:30:00,169.27,169.27,169.21,169.22,2268.0,167.6707,167.6707,167.6113,167.6212,2268.0
2024-04-03 10:35:00,169.25,169.52,169.14,169.45,13212.0,167.6509,167.9184,167.542,167.849,13212.0
2024-04-03 10:40:00,169.45,169.51,169.12,169.14,5600.0,167.849,167.9085,167.5222,167.542,5600.0
2024-04-03 10:45:00,169.26,169.65,169.24,169.29,11676.0,167.6608,168.0471,167.641,167.6905,11676.0
2024-04-03 10:50:00,169.39,169.58,169.3,169.51,8800.0,167.7896,167.9778,167.7005,167.9085,8800.0
2024-04-03 10:55:00,169.42,169.62,169.38,169.62,7160.0,167.8193,168.0174,167.7797,168.0174,7160.0
2024-04-03 11:00:00,169.62,169.62,169.46,169.46,5484.0,168.0174,168.0174,167.8589,167.8589,5484.0
2024-04-03 11:05:00,169.44,169.55,169.26,169.37,24400.0,167.8391,167.9481,167.6608,167.7698,24400.0
2024-04-03 11:10:00,169.37,169.46,169.18,169.24,3616.0,167.7698,167.8589,167.5816,167.641,3616.0
2024-04-03 11:15:00,169.28,169.48,169.28,169.39,1600.0,167.6806,167.8788,167.6806,167.7896,1600.0
2024-04-03 11:20:00,169.29,169.43,169.29,169.43,5600.0,167.6905,167.8292,167.6905,167.8292,5600.0
2024-04-03 11:25:00,169.41,169.62,169.31,169.54,26732.0,167.8094,168.0174,167.7104,167.9382,26732.0
2024-04-03 11:30:00,169.66,169.77,169.53,169.69,24616.0,168.0571,168.166,167.9283,168.0868,24616.0
2024-04-03 11:35:00,169.78,169.85,169.77,169.77,6400.0,168.1759,168.2453,168.166,168.166,6400.0
2024-04-03 11:40:00,169.78,169.78,169.65,169.68,7168.0,168.1759,168.1759,168.0471,168.0769,7168.0
2024-04-03 11:45:00,169.75,169.76,169.72,169.72,1600.0,168.1462,168.1561,168.1165,168.1165,1600.0
2024-04-03 11:50:00,169.75,169.75,169.6,169.6,1600.0,168.1462,168.1462,167.9976,167.9976,1600.0
2024-04-03 11:55:00,169.58,169.58,169.56,169.56,2048.0,167.9778,167.9778,167.958,167.958,2048.0
2024-04-03 12:00:00,169.47,169.53,169.44,169.5,2956.0,167.8688,167.9283,167.8391,167.8986,2956.0
2024-04-03 12:05:00,169.51,169.54,169.51,169.54,2400.0,167.9085,167.9382,167.9085,167.9382,2400.0
2024-04-03 12:10:00,169.59,169.59,169.52,169.54,4800.0,167.9877,167.9877,167.9184,167.9382,4800.0
2024-04-03 12:15:00,169.6,169.6,169.54,169.54,2400.0,167.9976,167.9976,167.9382,167.9382,2400.0
2024-04-03 12:20:00,169.61,169.77,169.6,169.77,6400.0,168.0075,168.166,167.9976,168.166,6400.0
2024-04-03 12:25:00,169.69,169.77,169.68,169.73,3600.0,168.0868,168.166,168.0769,168.1264,3600.0
2024-04-03 12:30:00,169.76,169.81,169.69,169.69,10860.0,168.1561,168.2056,168.0868,168.0868,10860.0
2024-04-03 12:35:00,169.75,169.76,169.34,169.44,5924.0,168.1462,168.1561,167.7401,167.8391,5924.0
2024-04-03 12:40:00,169.43,169.58,169.43,169.56,6000.0,167.8292,167.9778,167.8292,167.958,6000.0
2024-04-03 12:45:00,169.57,169.63,169.51,169.57,8552.0,167.9679,168.0273,167.9085,167.9679,8552.0
2024-04-03 12:50:00,169.57,169.79,169.57,169.7,37036.0,167.9679,168.1858,167.9679,168.0967,37036.0
2024-04-03 12:55:00,169.64,169.66,169.48,169.48,33088.0,168.0372,168.0571,167.8788,167.8788,33088.0
2024-04-03 13:00:00,169.5,169.51,169.4,169.46,9200.0,167.8986,167.9085,167.7995,167.8589,9200.0
2024-04-03 13:05:00,169.45,169.6,169.4,169.58,7200.0,167.849,167.9976,167.7995,167.9778,7200.0
2024-04-03 13:10:00,169.66,169.75,169.63,169.72,6860.0,168.0571,168.1462,168.0273,168.1165,6860.0
2024-04-03 13:15:00,169.72,169.88,169.67,169.67,19952.0,168.1165,168.275,168.067,168.067,19952.0
2024-04-03 13:20:00,169.65,169.71,169.62,169.7,21048.0,168.0471,168.1066,168.0174,168.0967,21048.0
2024-04-03 13:25:00,169.89,169.95,169.87,169.95,3600.0,168.2849,168.3443,168.2651,168.3443,3600.0
2024-04-03 13:30:00,169.9,169.97,169.83,169.97,5200.0,168.2948,168.3641,168.2254,168.3641,5200.0
2024-04-03 13:35:00,169.95,169.95,169.93,169.93,800.0,168.3443,168.3443,168.3245,168.3245,800.0
2024-04-03 13:40:00,169.95,170.21,169.95,170.08,4400.0,168.3443,168.6019,168.3443,168.4731,4400.0
2024-04-03 13:45:00,169.95,170.0,169.94,170.0,1200.0,168.3443,168.3938,168.3344,168.3938,1200.0
2024-04-03 13:50:00,170.01,170.19,170.01,170.07,2000.0,168.4037,168.582,168.4037,168.4632,2000.0
2024-04-03 13:55:00,169.95,169.95,169.84,169.92,2800.0,168.3443,168.3443,168.2354,168.3146,2800.0
2024-04-03 14:00:00,169.94,170.02,169.94,170.02,1144.0,168.3344,168.4137,168.3344,168.4137,1144.0
2024-04-03 14:05:00,170.05,170.12,170.05,170.12,2172.0,168.4434,168.5127,168.4434,168.5127,2172.0
2024-04-03 14:10:00,170.12,170.12,170.12,170.12,0.0,168.5127,168.5127,168.5127,168.5127,0.0
2024-04-03 14:15:00,170.06,170.1,169.88,169.94,4400.0,168.4533,168.4929,168.275,168.3344,4400.0
2024-04-03 14:20:00,169.91,169.91,169.83,169.84,11368.0,168.3047,168.3047,168.2254,168.2354,11368.0
2024-04-03 14:25:00,169.77,169.77,169.5,169.61,10228.0,168.166,168.166,167.8986,168.0075,10228.0
2024-04-03 14:30:00,169.59,169.59,169.59,169.59,400.0,167.9877,167.9877,167.9877,167.9877,400.0
2024-04-03 14:35:00,169.56,169.67,169.56,169.67,1600.0,167.958,168.067,167.958,168.067,1600.0
2024-04-03 14:40:00,169.73,169.73,169.66,169.66,1600.0,168.1264,168.1264,168.0571,168.0571,1600.0
2024-04-03 14:45:00,169.65,169.69,169.65,169.69,1200.0,168.0471,168.0868,168.0471,168.0868,1200.0
2024-04-03 14:50:00,169.66,169.66,169.56,169.63,3236.0,168.0571,168.0571,167.958,168.0273,3236.0
2024-04-03 14:55:00,169.72,169.72,169.58,169.65,2200.0,168.1165,168.1165,167.9778,168.0471,2200.0
2024-04-03 15:00:00,169.62,169.75,169.6,169.67,3600.0,168.0174,168.1462,167.9976,168.067,3600.0
2024-04-03 15:05:00,169.66,169.73,169.66,169.73,21800.0,168.0571,168.1264,168.0571,168.1264,21800.0
2024-04-03 15:10:00,169.64,169.7,169.38,169.38,8800.0,168.0372,168.0967,167.7797,167.7797,8800.0
2024-04-03 15:15:00,169.39,169.46,169.15,169.38,3600.0,167.7896,167.8589,167.5519,167.7797,3600.0
2024-04-03 15:20:00,169.42,169.47,169.4,169.41,2168.0,167.8193,167.8688,167.7995,167.8094,2168.0
2024-04-03 15:25:00,169.35,169.48,169.35,169.48,2000.0,167.75,167.8788,167.75,167.8788,2000.0
2024-04-03 15:30:00,169.44,169.51,169.44,169.51,2580.0,167.8391,167.9085,167.8391,167.9085,2580.0
2024-04-03 15:35:00,169.53,169.64,169.52,169.64,6148.0,167.9283,168.0372,167.9184,168.0372,6148.0
2024-04-03 15:40:00,169.76,169.76,169.61,169.65,7072.0,168.1561,168.1561,168.0075,168.0471,7072.0
2024-04-03 15:45:00,169.66,169.85,169.66,169.72,6400.0,168.0571,168.2453,168.0571,168.1165,6400.0
2024-04-03 15:50:00,169.85,169.85,169.65,169.73,17352.0,168.2453,168.2453,168.0471,168.1264,17352.0
2024-04-03 15:55:00,169.63,169.83,169.52,169.82,34336.0,168.0273,168.2254,167.9184,168.2155,34336.0
2024-04-04 09:30:00,171.94,172.37,171.4,171.51,18852.0,170.3155,170.7414,169.7806,169.8896,18852.0
2024-04-04 09:35:00,171.13,171.13,170.91,170.91,800.0,169.5132,169.5132,169.2952,169.2952,800.0
2024-04-04 09:40:00,170.94,171.35,170.92,170.92,7792.0,169.325,169.7311,169.3051,169.3051,7792.0
2024-04-04 09:45:00,171.16,171.16,171.16,171.16,400.0,169.5429,169.5429,169.5429,169.5429,400.0
2024-04-04 09:50:00,171.42,171.42,171.12,171.12,3560.0,169.8004,169.8004,169.5033,169.5033,3560.0
2024-04-04 09:55:00,171.2,171.37,170.6,170.6,3200.0,169.5825,169.7509,168.9882,168.9882,3200.0
2024-04-04 10:00:00,170.67,171.01,170.67,171.01,6608.0,169.0575,169.3943,169.0575,169.3943,6608.0
2024-04-04 10:05:00,170.65,170.83,170.57,170.57,2800.0,169.0377,169.216,168.9585,168.9585,2800.0
2024-04-04 10:10:00,170.5,170.56,170.36,170.42,3720.0,168.8891,168.9485,168.7504,168.8099,3720.0
2024-04-04 10:15:00,170.56,170.56,170.27,170.27,3600.0,168.9485,168.9485,168.6613,168.6613,3600.0
2024-04-04 10:20:00,170.18,170.18,170.18,170.18,800.0,168.5721,168.5721,168.5721,168.5721,800.0
2024-04-04 10:25:00,170.28,170.39,170.27,170.27,2400.0,168.6712,168.7802,168.6613,168.6613,2400.0
2024-04-04 10:30:00,170.35,170.4,170.0,170.0,4152.0,168.7405,168.7901,168.3938,168.3938,4152.0
2024-04-04 10:35:00,170.26,170.38,170.25,170.31,7380.0,168.6514,168.7702,168.6415,168.7009,7380.0
2024-04-04 10:40:00,170.14,170.14,169.97,169.97,1800.0,168.5325,168.5325,168.3641,168.3641,1800.0
2024-04-04 10:45:00,170.08,170.15,170.01,170.01,4956.0,168.4731,168.5424,168.4037,168.4037,4956.0
2024-04-04 10:50:00,170.02,170.24,170.01,170.01,2800.0,168.4137,168.6316,168.4037,168.4037,2800.0
2024-04-04 10:55:00,169.9,169.9,169.85,169.85,800.0,168.2948,168.2948,168.2453,168.2453,800.0
2024-04-04 11:00:00,169.85,169.88,169.75,169.75,1200.0,168.2453,168.275,168.1462,168.1462,1200.0
2024-04-04 11:05:00,169.71,169.71,169.62,169.62,2288.0,168.1066,168.1066,168.0174,168.0174,2288.0
2024-04-04 11:10:00,169.79,169.81,169.79,169.81,800.0,168.1858,168.2056,168.1858,168.2056,800.0
2024-04-04 11:15:00,169.81,169.85,169.59,169.78,2400.0,168.2056,168.2453,167.9877,168.1759,2400.0
2024-04-04 11:20:00,169.7,169.7,169.69,169.7,400.0,168.0967,168.0967,168.0868,168.0967,400.0
2024-04-04 11:25:00,169.63,169.74,169.63,169.74,1796.0,168.0273,168.1363,168.0273,168.1363,1796.0
2024-04-04 11:30:00,169.66,169.66,169.61,169.61,800.0,168.0571,168.0571,168.0075,168.0075,800.0
2024-04-04 11:35:00,169.63,169.63,169.63,169.63,400.0,168.0273,168.0273,168.0273,168.0273,400.0
2024-04-04 11:40:00,169.61,169.61,169.5,169.5,3200.0,168.0075,168.0075,167.8986,167.8986,3200.0
2024-04-04 11:45:00,169.46,169.52,169.44,169.5,1912.0,167.8589,167.9184,167.8391,167.8986,1912.0
2024-04-04 11:50:00,169.68,169.68,169.56,169.56,3200.0,168.0769,168.0769,167.958,167.958,3200.0
2024-04-04 11:55:00,169.73,169.75,169.71,169.75,3200.0,168.1264,168.1462,168.1066,168.1462,3200.0
2024-04-04 12:00:00,169.87,169.88,169.74,169.79,2820.0,168.2651,168.275,168.1363,168.1858,2820.0
2024-04-04 12:05:00,169.76,169.76,169.76,169.76,400.0,168.1561,168.1561,168.1561,168.1561,400.0
2024-04-04 12:10:00,169.73,169.73,169.66,169.66,1600.0,168.1264,168.1264,168.0571,168.0571,1600.0
2024-04-04 12:15:00,169.54,169.59,169.38,169.38,3400.0,167.9382,167.9877,167.7797,167.7797,3400.0
2024-04-04 12:20:00,169.22,169.33,169.06,169.06,4800.0,167.6212,167.7302,167.4627,167.4627,4800.0
2024-04-04 12:25:00,169.12,169.36,169.12,169.2,7420.0,167.5222,167.7599,167.5222,167.6014,7420.0
2024-04-04 12:30:00,169.16,169.16,169.05,169.05,2152.0,167.5618,167.5618,167.4528,167.4528,2152.0
2024-04-04 12:35:00,169.03,169.1,169.03,169.1,2000.0,167.433,167.5023,167.433,167.5023,2000.0
2024-04-04 12:40:00,169.1,169.1,169.1,169.1,0.0,167.5023,167.5023,167.5023,167.5023,0.0
2024-04-04 12:45:00,169.0,169.0,169.0,169.0,400.0,167.4033,167.4033,167.4033,167.4033,400.0
2024-04-04 12:50:00,169.19,169.19,169.02,169.02,800.0,167.5915,167.5915,167.4231,167.4231,800.0
2024-04-04 12:55:00,168.89,168.89,168.88,168.89,400.0,167.2943,167.2943,167.2844,167.2943,400.0
2024-04-04 13:00:00,168.89,168.89,168.89,168.89,0.0,167.2943,167.2943,167.2943,167.2943,0.0
2024-04-04 13:05:00,168.91,168.92,168.91,168.92,1184.0,167.3141,167.324,167.3141,167.324,1184.0
2024-04-04 13:10:00,168.91,168.91,168.91,168.91,400.0,167.3141,167.3141,167.3141,167.3141,400.0
2024-04-04 13:15:00,168.96,168.96,168.96,168.96,408.0,167.3637,167.3637,167.3637,167.3637,408.0
2024-04-04 13:20:00,168.96,168.96,168.96,168.96,0.0,167.3637,167.3637,167.3637,167.3637,0.0
2024-04-04 13:25:00,168.96,168.96,168.96,168.96,400.0,167.3637,167.3637,167.3637,167.3637,400.0
2024-04-04 13:30:00,168.91,168.92,168.72,168.72,5200.0,167.3141,167.324,167.1259,167.1259,5200.0
2024-04-04 13:35:00,168.61,168.61,168.59,168.6,1428.0,167.017,167.017,166.9972,167.0071,1428.0
2024-04-04 13:40:00,168.59,168.59,168.5,168.51,1600.0,166.9972,166.9972,166.908,166.9179,1600.0
2024-04-04 13:45:00,168.45,168.5,168.38,168.5,6400.0,166.8585,166.908,166.7891,166.908,6400.0
2024-04-04 13:50:00,168.42,168.5,168.37,168.37,2904.0,166.8288,166.908,166.7792,166.7792,2904.0
2024-04-04 13:55:00,168.32,168.32,168.2,168.22,2072.0,166.7297,166.7297,166.6108,166.6307,2072.0
2024-04-04 14:00:00,168.22,168.22,168.22,168.22,0.0,166.6307,166.6307,166.6307,166.6307,0.0
2024-04-04 14:05:00,168.12,168.12,168.11,168.12,800.0,166.5316,166.5316,166.5217,166.5316,800.0
2024-04-04 14:10:00,167.94,167.94,167.94,167.94,400.0,166.3533,166.3533,166.3533,166.3533,400.0
2024-04-04 14:15:00,167.89,167.89,167.33,167.49,11284.0,166.3038,166.3038,165.7491,165.9076,11284.0
2024-04-04 14:20:00,167.28,167.46,167.28,167.43,5296.0,165.6995,165.8778,165.6995,165.8481,5296.0
2024-04-04 14:25:00,167.49,167.49,167.1,167.13,11500.0,165.9076,165.9076,165.5212,165.551,11500.0
2024-04-04 14:30:00,167.1,167.1,166.63,166.66,9444.0,165.5212,165.5212,165.0557,165.0854,9444.0
2024-04-04 14:35:00,166.83,166.87,166.83,166.87,2064.0,165.2538,165.2934,165.2538,165.2934,2064.0
2024-04-04 14:40:00,166.82,166.82,166.53,166.53,3600.0,165.2439,165.2439,164.9566,164.9566,3600.0
2024-04-04 14:45:00,166.59,166.65,166.59,166.65,3332.0,165.0161,165.0755,165.0161,165.0755,3332.0
2024-04-04 14:50:00,166.69,166.79,166.45,166.46,18732.0,165.1151,165.2142,164.8774,164.8873,18732.0
2024-04-04 14:55:00,166.43,166.43,166.14,166.21,5600.0,164.8576,164.8576,164.5703,164.6396,5600.0
2024-04-04 15:00:00,166.16,166.16,165.96,166.11,4824.0,164.5901,164.5901,164.392,164.5406,4824.0
2024-04-04 15:05:00,166.13,166.29,165.98,165.98,7600.0,164.5604,164.7189,164.4118,164.4118,7600.0
2024-04-04 15:10:00,166.04,166.1,165.98,166.1,4124.0,164.4713,164.5307,164.4118,164.5307,4124.0
2024-04-04 15:15:00,166.07,166.2,166.01,166.16,14124.0,164.501,164.6297,164.4415,164.5901,14124.0
2024-04-04 15:20:00,166.31,166.49,166.31,166.48,7300.0,164.7387,164.917,164.7387,164.9071,7300.0
2024-04-04 15:25:00,166.53,166.53,166.11,166.25,22180.0,164.9566,164.9566,164.5406,164.6793,22180.0
2024-04-04 15:30:00,166.17,166.31,166.13,166.31,5408.0,164.6,164.7387,164.5604,164.7387,5408.0
2024-04-04 15:35:00,166.3,166.43,166.18,166.22,17788.0,164.7288,164.8576,164.6099,164.6496,17788.0
2024-04-04 15:40:00,166.09,166.16,166.0,166.16,6900.0,164.5208,164.5901,164.4316,164.5901,6900.0
2024-04-04 15:45:00,166.11,166.19,166.01,166.12,6400.0,164.5406,164.6198,164.4415,164.5505,6400.0
2024-04-04 15:50:00,166.23,166.26,165.83,166.12,27036.0,164.6595,164.6892,164.2632,164.5505,27036.0
2024-04-04 15:55:00,166.03,166.19,165.9,166.0,47788.0,164.4613,164.6198,164.3326,164.4316,47788.0
2024-04-05 09:30:00,167.02,167.18,166.75,167.01,49996.0,165.442,165.6005,165.1745,165.4321,49996.0
2024-04-05 09:35:00,166.89,166.89,166.52,166.68,1572.0,165.3132,165.3132,164.9467,165.1052,1572.0
2024-04-05 09:40:00,166.73,167.24,166.73,166.93,4800.0,165.1547,165.6599,165.1547,165.3528,4800.0
2024-04-05 09:45:00,166.81,167.05,166.81,166.93,3000.0,165.234,165.4717,165.234,165.3528,3000.0
2024-04-05 09:50:00,166.95,167.07,166.85,166.85,7520.0,165.3727,165.4915,165.2736,165.2736,7520.0
2024-04-05 09:55:00,167.0,167.0,166.86,166.95,4580.0,165.4222,165.4222,165.2835,165.3727,4580.0
2024-04-05 10:00:00,167.12,167.22,166.9,166.9,11604.0,165.5411,165.6401,165.3231,165.3231,11604.0
2024-04-05 10:05:00,167.05,167.08,166.81,166.89,5312.0,165.4717,165.5014,165.234,165.3132,5312.0
2024-04-05 10:10:00,166.85,167.02,166.85,166.9,2000.0,165.2736,165.442,165.2736,165.3231,2000.0
2024-04-05 10:15:00,167.23,167.23,167.02,167.14,2572.0,165.65,165.65,165.442,165.5609,2572.0
2024-04-05 10:20:00,167.09,167.16,167.09,167.16,976.0,165.5113,165.5807,165.5113,165.5807,976.0
2024-04-05 10:25:00,167.17,167.17,167.0,167.11,2704.0,165.5906,165.5906,165.4222,165.5311,2704.0
2024-04-05 10:30:00,167.09,167.33,167.09,167.33,1716.0,165.5113,165.7491,165.5113,165.7491,1716.0
2024-04-05 10:35:00,167.02,167.06,167.02,167.06,1600.0,165.442,165.4816,165.442,165.4816,1600.0
2024-04-05 10:40:00,166.88,166.91,166.88,166.91,1312.0,165.3033,165.333,165.3033,165.333,1312.0
2024-04-05 10:45:00,166.93,166.93,166.91,166.92,1400.0,165.3528,165.3528,165.333,165.3429,1400.0
2024-04-05 10:50:00,167.12,167.19,167.04,167.04,8516.0,165.5411,165.6104,165.4618,165.4618,8516.0
2024-04-05 10:55:00,167.11,167.31,167.08,167.08,6572.0,165.5311,165.7293,165.5014,165.5014,6572.0
2024-04-05 11:00:00,167.18,167.38,167.1,167.27,3800.0,165.6005,165.7986,165.5212,165.6896,3800.0
2024-04-05 11:05:00,167.16,167.16,167.16,167.16,420.0,165.5807,165.5807,165.5807,165.5807,420.0
2024-04-05 11:10:00,167.1,167.43,167.1,167.4,4092.0,165.5212,165.8481,165.5212,165.8184,4092.0
2024-04-05 11:15:00,167.24,167.32,167.24,167.32,1356.0,165.6599,165.7392,165.6599,165.7392,1356.0
2024-04-05 11:20:00,167.41,167.6,167.41,167.5,3600.0,165.8283,166.0165,165.8283,165.9175,3600.0
2024-04-05 11:25:00,167.42,167.55,167.42,167.55,4368.0,165.8382,165.967,165.8382,165.967,4368.0
2024-04-05 11:30:00,167.56,167.65,167.52,167.55,6348.0,165.9769,166.066,165.9373,165.967,6348.0
2024-04-05 11:35:00,167.46,167.46,167.37,167.37,800.0,165.8778,165.8778,165.7887,165.7887,800.0
2024-04-05 11:40:00,167.47,167.82,167.47,167.82,4464.0,165.8877,166.2344,165.8877,166.2344,4464.0
2024-04-05 11:45:00,167.82,167.96,167.78,167.78,9660.0,166.2344,166.3731,166.1948,166.1948,9660.0
2024-04-05 11:50:00,167.77,167.87,167.76,167.78,5440.0,166.1849,166.284,166.175,166.1948,5440.0
2024-04-05 11:55:00,167.8,167.84,167.7,167.82,6836.0,166.2146,166.2542,166.1156,166.2344,6836.0
2024-04-05 12:00:00,167.88,168.13,167.88,168.12,3628.0,166.2939,166.5415,166.2939,166.5316,3628.0
2024-04-05 12:05:00,168.13,168.13,168.1,168.1,3200.0,166.5415,166.5415,166.5118,166.5118,3200.0
2024-04-05 12:10:00,168.04,168.08,168.0,168.08,4376.0,166.4524,166.492,166.4127,166.492,4376.0
2024-04-05 12:15:00,168.02,168.03,167.98,168.03,1200.0,166.4325,166.4425,166.3929,166.4425,1200.0
2024-04-05 12:20:00,167.99,168.1,167.99,168.1,3584.0,166.4028,166.5118,166.4028,166.5118,3584.0
2024-04-05 12:25:00,167.97,167.97,167.85,167.91,4288.0,166.383,166.383,166.2642,166.3236,4288.0
2024-04-05 12:30:00,167.87,167.93,167.75,167.85,4400.0,166.284,166.3434,166.1651,166.2642,4400.0
2024-04-05 12:35:00,167.8,167.91,167.8,167.91,1000.0,166.2146,166.3236,166.2146,166.3236,1000.0
2024-04-05 12:40:00,167.97,167.99,167.85,167.97,20036.0,166.383,166.4028,166.2642,166.383,20036.0
2024-04-05 12:45:00,168.01,168.1,167.89,167.89,10700.0,166.4226,166.5118,166.3038,166.3038,10700.0
2024-04-05 12:50:00,167.89,167.96,167.89,167.92,2800.0,166.3038,166.3731,166.3038,166.3335,2800.0
2024-04-05 12:55:00,168.05,168.13,168.03,168.13,1204.0,166.4623,166.5415,166.4425,166.5415,1204.0
2024-04-05 13:00:00,168.02,168.14,167.97,168.14,5592.0,166.4325,166.5514,166.383,166.5514,5592.0
2024-04-05 13:05:00,168.05,168.05,167.87,167.9,3256.0,166.4623,166.4623,166.284,166.3137,3256.0
2024-04-05 13:10:00,167.97,167.99,167.97,167.99,1200.0,166.383,166.4028,166.383,166.4028,1200.0
2024-04-05 13:15:00,167.98,168.05,167.98,168.05,800.0,166.3929,166.4623,166.3929,166.4623,800.0
2024-04-05 13:20:00,168.35,168.35,168.14,168.16,8220.0,166.7594,166.7594,166.5514,166.5712,8220.0
2024-04-05 13:25:00,168.29,168.29,168.29,168.29,880.0,166.7,166.7,166.7,166.7,880.0
2024-04-05 13:30:00,168.44,168.5,168.44,168.5,1676.0,166.8486,166.908,166.8486,166.908,1676.0
2024-04-05 13:35:00,168.57,168.67,168.43,168.43,14400.0,166.9774,167.0764,166.8387,166.8387,14400.0
2024-04-05 13:40:00,168.47,168.47,168.33,168.36,5600.0,166.8783,166.8783,166.7396,166.7693,5600.0
2024-04-05 13:45:00,168.31,168.42,168.31,168.42,4600.0,166.7198,166.8288,166.7198,166.8288,4600.0
2024-04-05 13:50:00,168.44,168.44,168.22,168.22,1084.0,166.8486,166.8486,166.6307,166.6307,1084.0
2024-04-05 13:55:00,168.33,168.33,168.13,168.16,6948.0,166.7396,166.7396,166.5415,166.5712,6948.0
2024-04-05 14:00:00,168.22,168.32,168.12,168.32,9052.0,166.6307,166.7297,166.5316,166.7297,9052.0
2024-04-05 14:05:00,168.44,168.63,168.44,168.53,5600.0,166.8486,167.0368,166.8486,166.9377,5600.0
2024-04-05 14:10:00,168.47,168.47,168.37,168.42,1712.0,166.8783,166.8783,166.7792,166.8288,1712.0
2024-04-05 14:15:00,168.52,168.52,168.41,168.41,2672.0,166.9278,166.9278,166.8189,166.8189,2672.0
2024-04-05 14:20:00,168.47,168.55,168.3,168.3,8144.0,166.8783,166.9575,166.7099,166.7099,8144.0
2024-04-05 14:25:00,168.34,168.48,168.32,168.35,5084.0,166.7495,166.8882,166.7297,166.7594,5084.0
2024-04-05 14:30:00,168.45,168.47,168.45,168.47,800.0,166.8585,166.8783,166.8585,166.8783,800.0
2024-04-05 14:35:00,168.48,168.62,168.48,168.52,7008.0,166.8882,167.0269,166.8882,166.9278,7008.0
2024-04-05 14:40:00,168.44,168.47,168.44,168.47,1732.0,166.8486,166.8783,166.8486,166.8783,1732.0
2024-04-05 14:45:00,168.32,168.32,168.2,168.2,1200.0,166.7297,166.7297,166.6108,166.6108,1200.0
2024-04-05 14:50:00,168.2,168.2,168.2,168.2,0.0,166.6108,166.6108,166.6108,166.6108,0.0
2024-04-05 14:55:00,168.16,168.19,168.16,168.19,1200.0,166.5712,166.6009,166.5712,166.6009,1200.0
2024-04-05 15:00:00,168.16,168.16,168.15,168.16,760.0,166.5712,166.5712,166.5613,166.5712,760.0
2024-04-05 15:05:00,168.25,168.31,168.18,168.18,1616.0,166.6604,166.7198,166.591,166.591,1616.0
2024-04-05 15:10:00,168.18,168.18,168.18,168.18,0.0,166.591,166.591,166.591,166.591,0.0
2024-04-05 15:15:00,168.35,168.35,168.27,168.29,1232.0,166.7594,166.7594,166.6802,166.7,1232.0
2024-04-05 15:20:00,168.43,168.43,168.41,168.42,1200.0,166.8387,166.8387,166.8189,166.8288,1200.0
2024-04-05 15:25:00,168.42,168.42,168.25,168.41,6356.0,166.8288,166.8288,166.6604,166.8189,6356.0
2024-04-05 15:30:00,168.32,168.56,168.29,168.51,6336.0,166.7297,166.9674,166.7,166.9179,6336.0
2024-04-05 15:35:00,168.57,168.57,168.46,168.47,7420.0,166.9774,166.9774,166.8684,166.8783,7420.0
2024-04-05 15:40:00,168.47,168.47,168.29,168.29,6400.0,166.8783,166.8783,166.7,166.7,6400.0
2024-04-05 15:45:00,168.29,168.41,168.26,168.26,5548.0,166.7,166.8189,166.6703,166.6703,5548.0
2024-04-05 15:50:00,168.38,168.72,168.38,168.68,19808.0,166.7891,167.1259,166.7891,167.0863,19808.0
2024-04-05 15:55:00,168.61,168.74,168.35,168.41,50052.0,167.017,167.1457,166.7594,166.8189,50052.0
2024-04-08 09:30:00,168.42,168.42,168.29,168.29,19160.0,166.8288,166.8288,166.7,166.7,19160.0
2024-04-08 09:35:00,167.82,168.21,167.82,167.97,9024.0,166.2344,166.6208,166.2344,166.383,9024.0
2024-04-08 09:40:00,167.88,167.88,167.74,167.74,800.0,166.2939,166.2939,166.1552,166.1552,800.0
2024-04-08 09:45:00,167.55,167.55,167.5,167.5,1752.0,165.967,165.967,165.9175,165.9175,1752.0
2024-04-08 09:50:00,167.76,167.76,167.76,167.76,400.0,166.175,166.175,166.175,166.175,400.0
2024-04-08 09:55:00,167.83,168.05,167.83,168.05,1120.0,166.2443,166.4623,166.2443,166.4623,1120.0
2024-04-08 10:00:00,168.05,168.05,167.79,167.89,11600.0,166.4623,166.4623,166.2047,166.3038,11600.0
2024-04-08 10:05:00,167.99,168.77,167.99,168.72,16908.0,166.4028,167.1755,166.4028,167.1259,16908.0
2024-04-08 10:10:00,168.6,168.91,168.6,168.84,20292.0,167.0071,167.3141,167.0071,167.2448,20292.0
2024-04-08 10:15:00,168.91,168.91,168.79,168.84,1256.0,167.3141,167.3141,167.1953,167.2448,1256.0
2024-04-08 10:20:00,168.86,168.98,168.76,168.93,4800.0,167.2646,167.3835,167.1656,167.3339,4800.0
2024-04-08 10:25:00,169.06,169.24,169.04,169.04,4000.0,167.4627,167.641,167.4429,167.4429,4000.0
2024-04-08 10:30:00,169.35,169.35,168.84,168.84,3400.0,167.75,167.75,167.2448,167.2448,3400.0
2024-04-08 10:35:00,168.94,168.94,168.8,168.87,11500.0,167.3439,167.3439,167.2052,167.2745,11500.0
2024-04-08 10:40:00,168.84,168.84,168.84,168.84,800.0,167.2448,167.2448,167.2448,167.2448,800.0
2024-04-08 10:45:00,169.02,169.02,169.02,169.02,400.0,167.4231,167.4231,167.4231,167.4231,400.0
2024-04-08 10:50:00,169.06,169.06,168.91,168.91,1120.0,167.4627,167.4627,167.3141,167.3141,1120.0
2024-04-08 10:55:00,169.06,169.2,168.98,169.2,4584.0,167.4627,167.6014,167.3835,167.6014,4584.0
2024-04-08 11:00:00,169.08,169.09,168.98,168.98,5600.0,167.4825,167.4924,167.3835,167.3835,5600.0
2024-04-08 11:05:00,169.09,169.11,169.04,169.11,1600.0,167.4924,167.5122,167.4429,167.5122,1600.0
2024-04-08 11:10:00,169.19,169.28,169.05,169.05,6800.0,167.5915,167.6806,167.4528,167.4528,6800.0
2024-04-08 11:15:00,169.17,169.4,169.17,169.4,1200.0,167.5717,167.7995,167.5717,167.7995,1200.0
2024-04-08 11:20:00,169.37,169.37,169.37,169.37,400.0,167.7698,167.7698,167.7698,167.7698,400.0
2024-04-08 11:25:00,169.42,169.42,169.42,169.42,400.0,167.8193,167.8193,167.8193,167.8193,400.0
2024-04-08 11:30:00,169.42,169.42,169.2,169.29,7032.0,167.8193,167.8193,167.6014,167.6905,7032.0
2024-04-08 11:35:00,169.33,169.33,169.21,169.21,2800.0,167.7302,167.7302,167.6113,167.6113,2800.0
2024-04-08 11:40:00,169.23,169.23,169.12,169.12,1200.0,167.6311,167.6311,167.5222,167.5222,1200.0
2024-04-08 11:45:00,169.23,169.23,169.15,169.15,2400.0,167.6311,167.6311,167.5519,167.5519,2400.0
2024-04-08 11:50:00,169.16,169.23,169.15,169.22,4400.0,167.5618,167.6311,167.5519,167.6212,4400.0
2024-04-08 11:55:00,169.19,169.31,169.17,169.18,7616.0,167.5915,167.7104,167.5717,167.5816,7616.0
2024-04-08 12:00:00,169.35,169.35,169.28,169.28,1200.0,167.75,167.75,167.6806,167.6806,1200.0
2024-04-08 12:05:00,169.37,169.38,169.37,169.37,2028.0,167.7698,167.7797,167.7698,167.7698,2028.0
2024-04-08 12:10:00,169.46,169.46,169.33,169.33,888.0,167.8589,167.8589,167.7302,167.7302,888.0
2024-04-08 12:15:00,169.36,169.36,169.36,169.36,400.0,167.7599,167.7599,167.7599,167.7599,400.0
2024-04-08 12:20:00,169.3,169.3,169.18,169.24,3600.0,167.7005,167.7005,167.5816,167.641,3600.0
2024-04-08 12:25:00,169.33,169.33,169.33,169.33,2000.0,167.7302,167.7302,167.7302,167.7302,2000.0
2024-04-08 12:30:00,169.35,169.37,169.35,169.37,1300.0,167.75,167.7698,167.75,167.7698,1300.0
2024-04-08 12:35:00,169.39,169.42,169.38,169.39,4000.0,167.7896,167.8193,167.7797,167.7896,4000.0
2024-04-08 12:40:00,169.39,169.39,169.39,169.39,7036.0,167.7896,167.7896,167.7896,167.7896,7036.0
2024-04-08 12:45:00,169.46,169.46,169.34,169.39,2016.0,167.8589,167.8589,167.7401,167.7896,2016.0
2024-04-08 12:50:00,169.44,169.48,169.34,169.34,4904.0,167.8391,167.8788,167.7401,167.7401,4904.0
2024-04-08 12:55:00,169.47,169.54,169.47,169.53,2668.0,167.8688,167.9382,167.8688,167.9283,2668.0
2024-04-08 13:00:00,169.5,169.5,169.45,169.49,3200.0,167.8986,167.8986,167.849,167.8887,3200.0
2024-04-08 13:05:00,169.4,169.4,169.38,169.38,2400.0,167.7995,167.7995,167.7797,167.7797,2400.0
2024-04-08 13:10:00,169.48,169.53,169.48,169.53,2000.0,167.8788,167.9283,167.8788,167.9283,2000.0
2024-04-08 13:15:00,169.49,169.49,169.49,169.49,400.0,167.8887,167.8887,167.8887,167.8887,400.0
2024-04-08 13:20:00,169.42,169.57,169.42,169.56,6292.0,167.8193,167.9679,167.8193,167.958,6292.0
2024-04-08 13:25:00,169.64,169.64,169.54,169.54,4400.0,168.0372,168.0372,167.9382,167.9382,4400.0
2024-04-08 13:30:00,169.5,169.56,169.5,169.56,1200.0,167.8986,167.958,167.8986,167.958,1200.0
2024-04-08 13:35:00,169.57,169.61,169.53,169.53,2800.0,167.9679,168.0075,167.9283,167.9283,2800.0
2024-04-08 13:40:00,169.53,169.53,169.53,169.53,400.0,167.9283,167.9283,167.9283,167.9283,400.0
2024-04-08 13:45:00,169.6,169.71,169.6,169.66,8000.0,167.9976,168.1066,167.9976,168.0571,8000.0
2024-04-08 13:50:00,169.68,169.78,169.68,169.78,800.0,168.0769,168.1759,168.0769,168.1759,800.0
2024-04-08 13:55:00,169.78,169.78,169.76,169.76,1200.0,168.1759,168.1759,168.1561,168.1561,1200.0
2024-04-08 14:00:00,169.74,169.74,169.59,169.59,5664.0,168.1363,168.1363,167.9877,167.9877,5664.0
2024-04-08 14:05:00,169.72,169.81,169.72,169.81,800.0,168.1165,168.2056,168.1165,168.2056,800.0
2024-04-08 14:10:00,169.81,169.81,169.71,169.71,1200.0,168.2056,168.2056,168.1066,168.1066,1200.0
2024-04-08 14:15:00,169.76,169.79,169.76,169.76,2000.0,168.1561,168.1858,168.1561,168.1561,2000.0
2024-04-08 14:20:00,169.82,169.82,169.59,169.59,7852.0,168.2155,168.2155,167.9877,167.9877,7852.0
2024-04-08 14:25:00,169.68,169.74,169.67,169.68,1796.0,168.0769,168.1363,168.067,168.0769,1796.0
2024-04-08 14:30:00,169.63,169.67,169.58,169.67,2176.0,168.0273,168.067,167.9778,168.067,2176.0
2024-04-08 14:35:00,169.62,169.62,169.47,169.47,2500.0,168.0174,168.0174,167.8688,167.8688,2500.0
2024-04-08 14:40:00,169.5,169.55,169.5,169.55,800.0,167.8986,167.9481,167.8986,167.9481,800.0
2024-04-08 14:45:00,169.45,169.45,169.42,169.42,1200.0,167.849,167.849,167.8193,167.8193,1200.0
2024-04-08 14:50:00,169.42,169.43,169.35,169.43,2736.0,167.8193,167.8292,167.75,167.8292,2736.0
2024-04-08 14:55:00,169.42,169.46,169.39,169.43,7356.0,167.8193,167.8589,167.7896,167.8292,7356.0
2024-04-08 15:00:00,169.47,169.69,169.47,169.63,7592.0,167.8688,168.0868,167.8688,168.0273,7592.0
2024-04-08 15:05:00,169.58,169.69,169.56,169.69,4316.0,167.9778,168.0868,167.958,168.0868,4316.0
2024-04-08 15:10:00,169.67,169.73,169.65,169.73,5248.0,168.067,168.1264,168.0471,168.1264,5248.0
2024-04-08 15:15:00,169.66,169.71,169.64,169.71,4572.0,168.0571,168.1066,168.0372,168.1066,4572.0
2024-04-08 15:20:00,169.71,169.71,169.62,169.64,3100.0,168.1066,168.1066,168.0174,168.0372,3100.0
2024-04-08 15:25:00,169.64,169.64,169.56,169.64,4520.0,168.0372,168.0372,167.958,168.0372,4520.0
2024-04-08 15:30:00,169.67,169.78,169.66,169.74,5056.0,168.067,168.1759,168.0571,168.1363,5056.0
2024-04-08 15:35:00,169.62,169.62,169.56,169.6,1600.0,168.0174,168.0174,167.958,167.9976,1600.0
2024-04-08 15:40:00,169.4,169.44,169.34,169.34,4040.0,167.7995,167.8391,167.7401,167.7401,4040.0
2024-04-08 15:45:00,169.4,169.42,169.31,169.35,2400.0,167.7995,167.8193,167.7104,167.75,2400.0
2024-04-08 15:50:00,169.36,169.4,169.14,169.35,18412.0,167.7599,167.7995,167.542,167.75,18412.0
2024-04-08 15:55:00,169.35,169.41,169.25,169.28,25836.0,167.75,167.8094,167.6509,167.6806,25836.0
2024-04-09 09:30:00,169.4,170.37,169.4,170.08,24504.0,167.7995,168.7603,167.7995,168.4731,24504.0
2024-04-09 09:35:00,169.84,170.54,169.52,169.67,6400.0,168.2354,168.9287,167.9184,168.067,6400.0
2024-04-09 09:40:00,169.67,169.67,169.67,169.67,0.0,168.067,168.067,168.067,168.067,0.0
2024-04-09 09:45:00,169.27,169.54,169.27,169.54,848.0,167.6707,167.9382,167.6707,167.9382,848.0
2024-04-09 09:50:00,169.64,169.68,169.64,169.68,800.0,168.0372,168.0769,168.0372,168.0769,800.0
2024-04-09 09:55:00,169.64,169.64,169.0,169.0,3068.0,168.0372,168.0372,167.4033,167.4033,3068.0
2024-04-09 10:00:00,169.16,169.16,169.0,169.1,5396.0,167.5618,167.5618,167.4033,167.5023,5396.0
2024-04-09 10:05:00,169.11,169.27,169.11,169.27,2000.0,167.5122,167.6707,167.5122,167.6707,2000.0
2024-04-09 10:10:00,169.09,169.19,169.09,169.19,1200.0,167.4924,167.5915,167.4924,167.5915,1200.0
2024-04-09 10:15:00,169.19,169.19,169.19,169.19,0.0,167.5915,167.5915,167.5915,167.5915,0.0
2024-04-09 10:20:00,169.14,169.44,169.14,169.44,1352.0,167.542,167.8391,167.542,167.8391,1352.0
2024-04-09 10:25:00,169.31,169.35,169.2,169.31,3600.0,167.7104,167.75,167.6014,167.7104,3600.0
2024-04-09 10:30:00,169.31,169.31,168.86,168.9,4000.0,167.7104,167.7104,167.2646,167.3042,4000.0
2024-04-09 10:35:00,168.62,168.62,168.52,168.57,1200.0,167.0269,167.0269,166.9278,166.9774,1200.0
2024-04-09 10:40:00,168.45,168.45,168.09,168.19,2800.0,166.8585,166.8585,166.5019,166.6009,2800.0
2024-04-09 10:45:00,168.03,168.23,168.03,168.16,1600.0,166.4425,166.6406,166.4425,166.5712,1600.0
2024-04-09 10:50:00,168.18,168.18,168.18,168.18,400.0,166.591,166.591,166.591,166.591,400.0
2024-04-09 10:55:00,168.32,168.32,168.32,168.32,400.0,166.7297,166.7297,166.7297,166.7297,400.0
2024-04-09 11:00:00,168.38,168.9,168.38,168.9,8108.0,166.7891,167.3042,166.7891,167.3042,8108.0
2024-04-09 11:05:00,168.54,168.87,168.53,168.6,4192.0,166.9476,167.2745,166.9377,167.0071,4192.0
2024-04-09 11:10:00,168.6,168.85,168.5,168.85,6296.0,167.0071,167.2547,166.908,167.2547,6296.0
2024-04-09 11:15:00,168.84,168.87,168.73,168.81,2800.0,167.2448,167.2745,167.1358,167.2151,2800.0
2024-04-09 11:20:00,168.74,168.74,168.46,168.46,4484.0,167.1457,167.1457,166.8684,166.8684,4484.0
2024-04-09 11:25:00,168.39,168.53,168.39,168.5,2000.0,166.7991,166.9377,166.7991,166.908,2000.0
2024-04-09 11:30:00,168.5,168.5,168.5,168.5,0.0,166.908,166.908,166.908,166.908,0.0
2024-04-09 11:35:00,168.42,168.47,168.36,168.47,2000.0,166.8288,166.8783,166.7693,166.8783,2000.0
2024-04-09 11:40:00,168.47,168.47,168.47,168.47,0.0,166.8783,166.8783,166.8783,166.8783,0.0
2024-04-09 11:45:00,168.47,168.47,168.47,168.47,0.0,166.8783,166.8783,166.8783,166.8783,0.0
2024-04-09 11:50:00,168.47,168.47,168.47,168.47,0.0,166.8783,166.8783,166.8783,166.8783,0.0
2024-04-09 11:55:00,168.76,168.76,168.76,168.76,400.0,167.1656,167.1656,167.1656,167.1656,400.0
2024-04-09 12:00:00,168.74,168.74,168.54,168.54,2000.0,167.1457,167.1457,166.9476,166.9476,2000.0
2024-04-09 12:05:00,168.51,168.53,168.45,168.45,2000.0,166.9179,166.9377,166.8585,166.8585,2000.0
2024-04-09 12:10:00,168.45,168.45,168.45,168.45,0.0,166.8585,166.8585,166.8585,166.8585,0.0
2024-04-09 12:15:00,168.66,168.66,168.56,168.56,800.0,167.0665,167.0665,166.9674,166.9674,800.0
2024-04-09 12:20:00,168.58,168.58,168.58,168.58,1984.0,166.9873,166.9873,166.9873,166.9873,1984.0
2024-04-09 12:25:00,168.58,168.67,168.4,168.41,2816.0,166.9873,167.0764,166.809,166.8189,2816.0
2024-04-09 12:30:00,168.66,168.87,168.6,168.87,4800.0,167.0665,167.2745,167.0071,167.2745,4800.0
2024-04-09 12:35:00,168.87,168.87,168.87,168.87,0.0,167.2745,167.2745,167.2745,167.2745,0.0
2024-04-09 12:40:00,168.87,168.87,168.75,168.75,924.0,167.2745,167.2745,167.1556,167.1556,924.0
2024-04-09 12:45:00,168.85,168.85,168.69,168.74,2364.0,167.2547,167.2547,167.0962,167.1457,2364.0
2024-04-09 12:50:00,168.74,168.74,168.59,168.59,2860.0,167.1457,167.1457,166.9972,166.9972,2860.0
2024-04-09 12:55:00,168.56,168.56,168.56,168.56,400.0,166.9674,166.9674,166.9674,166.9674,400.0
2024-04-09 13:00:00,168.56,168.66,168.55,168.66,3476.0,166.9674,167.0665,166.9575,167.0665,3476.0
2024-04-09 13:05:00,168.73,168.75,168.65,168.65,2000.0,167.1358,167.1556,167.0566,167.0566,2000.0
2024-04-09 13:10:00,168.72,168.72,168.72,168.72,400.0,167.1259,167.1259,167.1259,167.1259,400.0
2024-04-09 13:15:00,168.72,168.72,168.72,168.72,400.0,167.1259,167.1259,167.1259,167.1259,400.0
2024-04-09 13:20:00,168.84,168.84,168.69,168.69,1200.0,167.2448,167.2448,167.0962,167.0962,1200.0
2024-04-09 13:25:00,168.66,168.71,168.64,168.68,2800.0,167.0665,167.116,167.0467,167.0863,2800.0
2024-04-09 13:30:00,168.68,168.7,168.68,168.7,1200.0,167.0863,167.1061,167.0863,167.1061,1200.0
2024-04-09 13:35:00,168.8,168.8,168.71,168.73,1200.0,167.2052,167.2052,167.116,167.1358,1200.0
2024-04-09 13:40:00,168.79,168.84,168.64,168.65,4800.0,167.1953,167.2448,167.0467,167.0566,4800.0
2024-04-09 13:45:00,168.65,168.65,168.65,168.65,0.0,167.0566,167.0566,167.0566,167.0566,0.0
2024-04-09 13:50:00,168.46,168.46,168.46,168.46,800.0,166.8684,166.8684,166.8684,166.8684,800.0
2024-04-09 13:55:00,168.52,168.52,168.41,168.41,1200.0,166.9278,166.9278,166.8189,166.8189,1200.0
2024-04-09 14:00:00,168.38,168.38,168.35,168.38,1600.0,166.7891,166.7891,166.7594,166.7891,1600.0
2024-04-09 14:05:00,168.38,168.47,168.37,168.47,2800.0,166.7891,166.8783,166.7792,166.8783,2800.0
2024-04-09 14:10:00,168.43,168.46,168.37,168.46,2692.0,166.8387,166.8684,166.7792,166.8684,2692.0
2024-04-09 14:15:00,168.46,168.46,168.46,168.46,0.0,166.8684,166.8684,166.8684,166.8684,0.0
2024-04-09 14:20:00,168.64,168.7,168.48,168.48,3600.0,167.0467,167.1061,166.8882,166.8882,3600.0
2024-04-09 14:25:00,168.48,168.48,168.48,168.48,0.0,166.8882,166.8882,166.8882,166.8882,0.0
2024-04-09 14:30:00,168.58,168.58,168.42,168.42,1600.0,166.9873,166.9873,166.8288,166.8288,1600.0
2024-04-09 14:35:00,168.57,168.67,168.49,168.49,4740.0,166.9774,167.0764,166.8981,166.8981,4740.0
2024-04-09 14:40:00,168.62,168.66,168.52,168.52,14052.0,167.0269,167.0665,166.9278,166.9278,14052.0
2024-04-09 14:45:00,168.49,168.62,168.49,168.62,800.0,166.8981,167.0269,166.8981,167.0269,800.0
2024-04-09 14:50:00,168.64,168.67,168.63,168.67,1200.0,167.0467,167.0764,167.0368,167.0764,1200.0
2024-04-09 14:55:00,168.65,168.65,168.49,168.49,3404.0,167.0566,167.0566,166.8981,166.8981,3404.0
2024-04-09 15:00:00,168.68,168.68,168.55,168.66,2400.0,167.0863,167.0863,166.9575,167.0665,2400.0
2024-04-09 15:05:00,168.62,168.62,168.47,168.47,2000.0,167.0269,167.0269,166.8783,166.8783,2000.0
2024-04-09 15:10:00,168.43,168.51,168.41,168.41,1600.0,166.8387,166.9179,166.8189,166.8189,1600.0
2024-04-09 15:15:00,168.47,168.66,168.47,168.66,4800.0,166.8783,167.0665,166.8783,167.0665,4800.0
2024-04-09 15:20:00,168.77,169.17,168.77,169.09,4396.0,167.1755,167.5717,167.1755,167.4924,4396.0
2024-04-09 15:25:00,169.07,169.44,169.07,169.35,26488.0,167.4726,167.8391,167.4726,167.75,26488.0
2024-04-09 15:30:00,169.61,169.61,169.29,169.32,1600.0,168.0075,168.0075,167.6905,167.7203,1600.0
2024-04-09 15:35:00,169.29,169.37,169.08,169.09,6140.0,167.6905,167.7698,167.4825,167.4924,6140.0
2024-04-09 15:40:00,169.0,169.15,169.0,169.15,1600.0,167.4033,167.5519,167.4033,167.5519,1600.0
2024-04-09 15:45:00,169.1,169.19,169.06,169.08,4628.0,167.5023,167.5915,167.4627,167.4825,4628.0
2024-04-09 15:50:00,169.1,169.57,169.1,169.57,14840.0,167.5023,167.9679,167.5023,167.9679,14840.0
2024-04-09 15:55:00,169.57,169.7,169.32,169.5,42476.0,167.9679,168.0967,167.7203,167.8986,42476.0
2024-04-10 09:30:00,167.08,168.34,167.08,167.27,18844.0,165.5014,166.7495,165.5014,165.6896,18844.0
2024-04-10 09:35:00,167.0,167.54,166.9,167.54,3200.0,165.4222,165.9571,165.3231,165.9571,3200.0
2024-04-10 09:40:00,167.34,167.57,167.34,167.53,5800.0,165.759,165.9868,165.759,165.9472,5800.0
2024-04-10 09:45:00,167.32,167.42,166.75,166.78,4436.0,165.7392,165.8382,165.1745,165.2043,4436.0
2024-04-10 09:50:00,166.91,167.22,166.91,167.04,4436.0,165.333,165.6401,165.333,165.4618,4436.0
2024-04-10 09:55:00,167.43,167.71,167.41,167.41,2800.0,165.8481,166.1255,165.8283,165.8283,2800.0
2024-04-10 10:00:00,167.51,167.7,167.38,167.38,9576.0,165.9274,166.1156,165.7986,165.7986,9576.0
2024-04-10 10:05:00,167.48,167.67,167.38,167.67,7280.0,165.8976,166.0859,165.7986,166.0859,7280.0
2024-04-10 10:10:00,167.62,167.77,167.54,167.77,2800.0,166.0363,166.1849,165.9571,166.1849,2800.0
2024-04-10 10:15:00,167.88,167.88,167.69,167.77,4312.0,166.2939,166.2939,166.1057,166.1849,4312.0
2024-04-10 10:20:00,167.87,167.89,167.66,167.89,7688.0,166.284,166.3038,166.0759,166.3038,7688.0
2024-04-10 10:25:00,168.05,168.14,167.94,167.94,1600.0,166.4623,166.5514,166.3533,166.3533,1600.0
2024-04-10 10:30:00,167.86,168.03,167.73,168.03,2912.0,166.2741,166.4425,166.1453,166.4425,2912.0
2024-04-10 10:35:00,168.18,168.39,168.15,168.39,4700.0,166.591,166.7991,166.5613,166.7991,4700.0
2024-04-10 10:40:00,168.06,168.21,167.86,167.86,8976.0,166.4722,166.6208,166.2741,166.2741,8976.0
2024-04-10 10:45:00,167.96,168.2,167.93,168.2,8000.0,166.3731,166.6108,166.3434,166.6108,8000.0
2024-04-10 10:50:00,168.28,168.29,168.04,168.14,10340.0,166.6901,166.7,166.4524,166.5514,10340.0
2024-04-10 10:55:00,168.14,168.21,167.78,168.21,28504.0,166.5514,166.6208,166.1948,166.6208,28504.0
2024-04-10 11:00:00,168.31,168.47,168.04,168.04,6572.0,166.7198,166.8783,166.4524,166.4524,6572.0
2024-04-10 11:05:00,168.11,168.23,167.96,168.03,5208.0,166.5217,166.6406,166.3731,166.4425,5208.0
2024-04-10 11:10:00,168.0,168.0,167.75,167.96,4724.0,166.4127,166.4127,166.1651,166.3731,4724.0
2024-04-10 11:15:00,167.76,167.95,167.75,167.78,2004.0,166.175,166.3632,166.1651,166.1948,2004.0
2024-04-10 11:20:00,167.81,167.81,167.66,167.73,1600.0,166.2245,166.2245,166.0759,166.1453,1600.0
2024-04-10 11:25:00,167.73,168.0,167.73,167.88,5220.0,166.1453,166.4127,166.1453,166.2939,5220.0
2024-04-10 11:30:00,167.81,167.81,167.66,167.71,4084.0,166.2245,166.2245,166.0759,166.1255,4084.0
2024-04-10 11:35:00,167.79,167.79,167.58,167.59,4760.0,166.2047,166.2047,165.9967,166.0066,4760.0
2024-04-10 11:40:00,167.57,167.64,167.51,167.51,2428.0,165.9868,166.0561,165.9274,165.9274,2428.0
2024-04-10 11:45:00,167.62,167.62,167.62,167.62,400.0,166.0363,166.0363,166.0363,166.0363,400.0
2024-04-10 11:50:00,167.94,167.94,167.94,167.94,800.0,166.3533,166.3533,166.3533,166.3533,800.0
2024-04-10 11:55:00,167.94,167.94,167.94,167.94,0.0,166.3533,166.3533,166.3533,166.3533,0.0
2024-04-10 12:00:00,167.6,167.6,167.54,167.54,2852.0,166.0165,166.0165,165.9571,165.9571,2852.0
2024-04-10 12:05:00,167.64,167.64,167.64,167.64,400.0,166.0561,166.0561,166.0561,166.0561,400.0
2024-04-10 12:10:00,167.52,167.52,167.39,167.39,1200.0,165.9373,165.9373,165.8085,165.8085,1200.0
2024-04-10 12:15:00,167.47,167.5,167.47,167.5,800.0,165.8877,165.9175,165.8877,165.9175,800.0
2024-04-10 12:20:00,167.4,167.5,167.4,167.5,800.0,165.8184,165.9175,165.8184,165.9175,800.0
2024-04-10 12:25:00,167.57,167.57,167.46,167.46,1200.0,165.9868,165.9868,165.8778,165.8778,1200.0
2024-04-10 12:30:00,167.46,167.46,167.46,167.46,400.0,165.8778,165.8778,165.8778,165.8778,400.0
2024-04-10 12:35:00,167.47,167.5,167.47,167.5,800.0,165.8877,165.9175,165.8877,165.9175,800.0
2024-04-10 12:40:00,167.41,167.41,167.26,167.26,1984.0,165.8283,165.8283,165.6797,165.6797,1984.0
2024-04-10 12:45:00,167.37,167.6,167.37,167.6,2000.0,165.7887,166.0165,165.7887,166.0165,2000.0
2024-04-10 12:50:00,167.51,167.51,167.51,167.51,400.0,165.9274,165.9274,165.9274,165.9274,400.0
2024-04-10 12:55:00,167.88,167.88,167.78,167.83,1620.0,166.2939,166.2939,166.1948,166.2443,1620.0
2024-04-10 13:00:00,167.89,167.91,167.43,167.51,10316.0,166.3038,166.3236,165.8481,165.9274,10316.0
2024-04-10 13:05:00,167.27,167.32,167.18,167.18,3436.0,165.6896,165.7392,165.6005,165.6005,3436.0
2024-04-10 13:10:00,167.4,167.46,167.4,167.46,800.0,165.8184,165.8778,165.8184,165.8778,800.0
2024-04-10 13:15:00,167.56,167.72,167.56,167.72,3924.0,165.9769,166.1354,165.9769,166.1354,3924.0
2024-04-10 13:20:00,168.0,168.22,167.96,168.14,7564.0,166.4127,166.6307,166.3731,166.5514,7564.0
2024-04-10 13:25:00,168.1,168.11,167.98,168.04,3700.0,166.5118,166.5217,166.3929,166.4524,3700.0
2024-04-10 13:30:00,167.89,167.89,167.42,167.42,2000.0,166.3038,166.3038,165.8382,165.8382,2000.0
2024-04-10 13:35:00,167.63,167.63,167.62,167.63,3200.0,166.0462,166.0462,166.0363,166.0462,3200.0
2024-04-10 13:40:00,167.49,167.64,167.49,167.63,2748.0,165.9076,166.0561,165.9076,166.0462,2748.0
2024-04-10 13:45:00,167.63,167.63,167.63,167.63,0.0,166.0462,166.0462,166.0462,166.0462,0.0
2024-04-10 13:50:00,167.58,167.58,167.58,167.58,400.0,165.9967,165.9967,165.9967,165.9967,400.0
2024-04-10 13:55:00,167.58,167.58,167.58,167.58,0.0,165.9967,165.9967,165.9967,165.9967,0.0
2024-04-10 14:00:00,167.96,168.18,167.96,168.18,1200.0,166.3731,166.591,166.3731,166.591,1200.0
2024-04-10 14:05:00,167.85,167.99,167.85,167.99,2000.0,166.2642,166.4028,166.2642,166.4028,2000.0
2024-04-10 14:10:00,167.88,167.88,167.88,167.88,400.0,166.2939,166.2939,166.2939,166.2939,400.0
2024-04-10 14:15:00,167.92,167.92,167.78,167.78,1200.0,166.3335,166.3335,166.1948,166.1948,1200.0
2024-04-10 14:20:00,167.87,167.87,167.6,167.6,800.0,166.284,166.284,166.0165,166.0165,800.0
2024-04-10 14:25:00,167.6,167.6,167.59,167.59,800.0,166.0165,166.0165,166.0066,166.0066,800.0
2024-04-10 14:30:00,167.67,167.67,167.55,167.55,1200.0,166.0859,166.0859,165.967,165.967,1200.0
2024-04-10 14:35:00,167.68,167.68,167.68,167.68,400.0,166.0958,166.0958,166.0958,166.0958,400.0
2024-04-10 14:40:00,167.77,167.77,167.77,167.77,500.0,166.1849,166.1849,166.1849,166.1849,500.0
2024-04-10 14:45:00,167.76,167.85,167.76,167.85,820.0,166.175,166.2642,166.175,166.2642,820.0
2024-04-10 14:50:00,167.89,167.96,167.67,167.7,3200.0,166.3038,166.3731,166.0859,166.1156,3200.0
2024-04-10 14:55:00,167.58,167.65,167.46,167.46,2800.0,165.9967,166.066,165.8778,165.8778,2800.0
2024-04-10 15:00:00,167.6,167.76,167.59,167.6,2516.0,166.0165,166.175,166.0066,166.0165,2516.0
2024-04-10 15:05:00,167.53,167.53,167.53,167.53,400.0,165.9472,165.9472,165.9472,165.9472,400.0
2024-04-10 15:10:00,167.85,167.9,167.71,167.9,3460.0,166.2642,166.3137,166.1255,166.3137,3460.0
2024-04-10 15:15:00,168.08,168.16,167.9,168.16,1600.0,166.492,166.5712,166.3137,166.5712,1600.0
2024-04-10 15:20:00,168.06,168.2,168.06,168.2,3296.0,166.4722,166.6108,166.4722,166.6108,3296.0
2024-04-10 15:25:00,168.3,168.3,167.91,167.91,6076.0,166.7099,166.7099,166.3236,166.3236,6076.0
2024-04-10 15:30:00,167.71,167.71,167.47,167.47,2500.0,166.1255,166.1255,165.8877,165.8877,2500.0
2024-04-10 15:35:00,167.69,167.71,167.57,167.57,2368.0,166.1057,166.1255,165.9868,165.9868,2368.0
2024-04-10 15:40:00,167.74,167.76,167.74,167.76,2000.0,166.1552,166.175,166.1552,166.175,2000.0
2024-04-10 15:45:00,167.78,167.89,167.71,167.71,3200.0,166.1948,166.3038,166.1255,166.1255,3200.0
2024-04-10 15:50:00,167.7,167.77,167.56,167.72,6372.0,166.1156,166.1849,165.9769,166.1354,6372.0
2024-04-10 15:55:00,167.66,167.93,167.63,167.64,15408.0,166.0759,166.3434,166.0462,166.0561,15408.0
2024-04-11 09:30:00,167.96,167.96,167.51,167.51,16304.0,166.3731,166.3731,165.9274,165.9274,16304.0
2024-04-11 09:35:00,166.77,167.09,166.77,167.09,800.0,165.1944,165.5113,165.1944,165.5113,800.0
2024-04-11 09:40:00,166.99,166.99,166.99,166.99,400.0,165.4123,165.4123,165.4123,165.4123,400.0
2024-04-11 09:45:00,166.99,166.99,166.99,166.99,0.0,165.4123,165.4123,165.4123,165.4123,0.0
2024-04-11 09:50:00,167.3,167.57,167.3,167.57,6660.0,165.7193,165.9868,165.7193,165.9868,6660.0
2024-04-11 09:55:00,167.42,167.6,167.36,167.42,5784.0,165.8382,166.0165,165.7788,165.8382,5784.0
2024-04-11 10:00:00,167.17,167.38,167.14,167.38,5008.0,165.5906,165.7986,165.5609,165.7986,5008.0
2024-04-11 10:05:00,166.99,167.01,166.89,166.89,3932.0,165.4123,165.4321,165.3132,165.3132,3932.0
2024-04-11 10:10:00,166.97,166.97,166.97,166.97,800.0,165.3925,165.3925,165.3925,165.3925,800.0
2024-04-11 10:15:00,166.99,167.02,166.92,167.0,1788.0,165.4123,165.442,165.3429,165.4222,1788.0
2024-04-11 10:20:00,167.09,167.09,167.09,167.09,400.0,165.5113,165.5113,165.5113,165.5113,400.0
2024-04-11 10:25:00,167.11,167.25,167.11,167.21,2108.0,165.5311,165.6698,165.5311,165.6302,2108.0
2024-04-11 10:30:00,167.14,167.14,167.02,167.02,2400.0,165.5609,165.5609,165.442,165.442,2400.0
2024-04-11 10:35:00,167.11,167.11,167.11,167.11,1256.0,165.5311,165.5311,165.5311,165.5311,1256.0
2024-04-11 10:40:00,167.24,167.24,167.24,167.24,400.0,165.6599,165.6599,165.6599,165.6599,400.0
2024-04-11 10:45:00,167.24,167.24,167.24,167.24,0.0,165.6599,165.6599,165.6599,165.6599,0.0
2024-04-11 10:50:00,167.08,167.12,166.99,167.12,2800.0,165.5014,165.5411,165.4123,165.5411,2800.0
2024-04-11 10:55:00,167.14,167.14,167.03,167.03,800.0,165.5609,165.5609,165.4519,165.4519,800.0
2024-04-11 11:00:00,167.19,167.19,167.16,167.16,800.0,165.6104,165.6104,165.5807,165.5807,800.0
2024-04-11 11:05:00,167.13,167.13,167.01,167.01,2000.0,165.551,165.551,165.4321,165.4321,2000.0
2024-04-11 11:10:00,167.01,167.01,167.01,167.01,0.0,165.4321,165.4321,165.4321,165.4321,0.0
2024-04-11 11:15:00,167.2,167.41,167.2,167.41,1200.0,165.6203,165.8283,165.6203,165.8283,1200.0
2024-04-11 11:20:00,167.35,167.35,167.35,167.35,432.0,165.7689,165.7689,165.7689,165.7689,432.0
2024-04-11 11:25:00,167.19,167.29,167.18,167.29,2960.0,165.6104,165.7094,165.6005,165.7094,2960.0
2024-04-11 11:30:00,167.16,167.16,167.16,167.16,400.0,165.5807,165.5807,165.5807,165.5807,400.0
2024-04-11 11:35:00,167.2,167.2,167.2,167.2,400.0,165.6203,165.6203,165.6203,165.6203,400.0
2024-04-11 11:40:00,167.24,167.24,167.17,167.17,2000.0,165.6599,165.6599,165.5906,165.5906,2000.0
2024-04-11 11:45:00,167.16,167.24,167.08,167.19,2800.0,165.5807,165.6599,165.5014,165.6104,2800.0
2024-04-11 11:50:00,167.3,167.3,167.3,167.3,400.0,165.7193,165.7193,165.7193,165.7193,400.0
2024-04-11 11:55:00,167.44,167.54,167.44,167.54,2564.0,165.858,165.9571,165.858,165.9571,2564.0
2024-04-11 12:00:00,167.54,167.54,167.54,167.54,0.0,165.9571,165.9571,165.9571,165.9571,0.0
2024-04-11 12:05:00,167.55,167.56,167.54,167.54,4800.0,165.967,165.9769,165.9571,165.9571,4800.0
2024-04-11 12:10:00,167.55,167.55,167.55,167.55,800.0,165.967,165.967,165.967,165.967,800.0
2024-04-11 12:15:00,167.56,167.56,167.47,167.47,1600.0,165.9769,165.9769,165.8877,165.8877,1600.0
2024-04-11 12:20:00,167.58,167.59,167.52,167.52,1200.0,165.9967,166.0066,165.9373,165.9373,1200.0
2024-04-11 12:25:00,167.43,167.43,167.22,167.22,3224.0,165.8481,165.8481,165.6401,165.6401,3224.0
2024-04-11 12:30:00,167.28,167.32,167.27,167.32,1688.0,165.6995,165.7392,165.6896,165.7392,1688.0
2024-04-11 12:35:00,167.1,167.1,167.08,167.08,800.0,165.5212,165.5212,165.5014,165.5014,800.0
2024-04-11 12:40:00,167.07,167.37,167.07,167.37,7716.0,165.4915,165.7887,165.4915,165.7887,7716.0
2024-04-11 12:45:00,167.37,167.37,167.37,167.37,0.0,165.7887,165.7887,165.7887,165.7887,0.0
2024-04-11 12:50:00,167.38,167.38,167.29,167.29,800.0,165.7986,165.7986,165.7094,165.7094,800.0
2024-04-11 12:55:00,167.38,167.38,167.35,167.35,800.0,165.7986,165.7986,165.7689,165.7689,800.0
2024-04-11 13:00:00,167.21,167.51,167.18,167.51,4400.0,165.6302,165.9274,165.6005,165.9274,4400.0
2024-04-11 13:05:00,167.58,167.71,167.46,167.6,8440.0,165.9967,166.1255,165.8778,166.0165,8440.0
2024-04-11 13:10:00,167.66,167.74,167.64,167.64,3072.0,166.0759,166.1552,166.0561,166.0561,3072.0
2024-04-11 13:15:00,167.62,167.82,167.58,167.82,2800.0,166.0363,166.2344,165.9967,166.2344,2800.0
2024-04-11 13:20:00,167.9,167.96,167.61,167.88,4900.0,166.3137,166.3731,166.0264,166.2939,4900.0
2024-04-11 13:25:00,167.93,167.99,167.89,167.97,9412.0,166.3434,166.4028,166.3038,166.383,9412.0
2024-04-11 13:30:00,167.96,167.96,167.78,167.78,13160.0,166.3731,166.3731,166.1948,166.1948,13160.0
2024-04-11 13:35:00,167.91,167.91,167.78,167.78,2000.0,166.3236,166.3236,166.1948,166.1948,2000.0
2024-04-11 13:40:00,167.87,167.87,167.87,167.87,400.0,166.284,166.284,166.284,166.284,400.0
2024-04-11 13:45:00,168.0,168.1,168.0,168.1,2400.0,166.4127,166.5118,166.4127,166.5118,2400.0
2024-04-11 13:50:00,168.16,168.3,168.16,168.3,1600.0,166.5712,166.7099,166.5712,166.7099,1600.0
2024-04-11 13:55:00,168.25,168.25,168.18,168.18,872.0,166.6604,166.6604,166.591,166.591,872.0
2024-04-11 14:00:00,168.33,168.39,168.23,168.32,3600.0,166.7396,166.7991,166.6406,166.7297,3600.0
2024-04-11 14:05:00,168.68,168.68,168.58,168.58,1696.0,167.0863,167.0863,166.9873,166.9873,1696.0
2024-04-11 14:10:00,168.57,168.64,168.51,168.56,3200.0,166.9774,167.0467,166.9179,166.9674,3200.0
2024-04-11 14:15:00,168.69,168.69,168.18,168.18,4836.0,167.0962,167.0962,166.591,166.591,4836.0
2024-04-11 14:20:00,168.41,168.41,168.38,168.38,1028.0,166.8189,166.8189,166.7891,166.7891,1028.0
2024-04-11 14:25:00,168.54,168.54,168.54,168.54,400.0,166.9476,166.9476,166.9476,166.9476,400.0
2024-04-11 14:30:00,168.46,168.69,168.46,168.69,3472.0,166.8684,167.0962,166.8684,167.0962,3472.0
2024-04-11 14:35:00,168.6,168.69,168.6,168.61,1200.0,167.0071,167.0962,167.0071,167.017,1200.0
2024-04-11 14:40:00,168.68,168.68,168.57,168.57,800.0,167.0863,167.0863,166.9774,166.9774,800.0
2024-04-11 14:45:00,168.63,168.63,168.57,168.58,1200.0,167.0368,167.0368,166.9774,166.9873,1200.0
2024-04-11 14:50:00,168.62,168.66,168.49,168.49,1432.0,167.0269,167.0665,166.8981,166.8981,1432.0
2024-04-11 14:55:00,168.49,168.49,168.49,168.49,0.0,166.8981,166.8981,166.8981,166.8981,0.0
2024-04-11 15:00:00,168.68,168.7,168.6,168.6,2000.0,167.0863,167.1061,167.0071,167.0071,2000.0
2024-04-11 15:05:00,168.81,168.81,168.76,168.77,1700.0,167.2151,167.2151,167.1656,167.1755,1700.0
2024-04-11 15:10:00,168.72,168.72,168.51,168.51,2400.0,167.1259,167.1259,166.9179,166.9179,2400.0
2024-04-11 15:15:00,168.42,168.49,168.4,168.4,2400.0,166.8288,166.8981,166.809,166.809,2400.0
2024-04-11 15:20:00,168.51,168.52,168.51,168.52,800.0,166.9179,166.9278,166.9179,166.9278,800.0
2024-04-11 15:25:00,168.56,168.56,168.39,168.52,3336.0,166.9674,166.9674,166.7991,166.9278,3336.0
2024-04-11 15:30:00,168.46,168.46,168.38,168.44,2400.0,166.8684,166.8684,166.7891,166.8486,2400.0
2024-04-11 15:35:00,168.38,168.38,168.32,168.32,1600.0,166.7891,166.7891,166.7297,166.7297,1600.0
2024-04-11 15:40:00,168.34,168.35,168.14,168.27,7200.0,166.7495,166.7594,166.5514,166.6802,7200.0
2024-04-11 15:45:00,168.28,168.34,167.96,167.96,8480.0,166.6901,166.7495,166.3731,166.3731,8480.0
2024-04-11 15:50:00,168.01,168.25,167.74,168.25,31640.0,166.4226,166.6604,166.1552,166.6604,31640.0
2024-04-11 15:55:00,168.25,168.25,167.72,167.74,50464.0,166.6604,166.6604,166.1354,166.1552,50464.0
2024-04-12 09:30:00,166.43,167.5,166.43,167.5,17336.0,164.8576,165.9175,164.8576,165.9175,17336.0
2024-04-12 09:35:00,166.86,166.86,166.66,166.84,2716.0,165.2835,165.2835,165.0854,165.2637,2716.0
2024-04-12 09:40:00,167.45,167.45,167.45,167.45,400.0,165.8679,165.8679,165.8679,165.8679,400.0
2024-04-12 09:45:00,167.14,167.54,167.14,167.54,1792.0,165.5609,165.9571,165.5609,165.9571,1792.0
2024-04-12 09:50:00,167.3,167.3,167.3,167.3,400.0,165.7193,165.7193,165.7193,165.7193,400.0
2024-04-12 09:55:00,167.17,167.37,167.13,167.2,6676.0,165.5906,165.7887,165.551,165.6203,6676.0
2024-04-12 10:00:00,167.06,167.13,166.75,167.13,6992.0,165.4816,165.551,165.1745,165.551,6992.0
2024-04-12 10:05:00,167.04,167.14,167.04,167.14,2400.0,165.4618,165.5609,165.4618,165.5609,2400.0
2024-04-12 10:10:00,167.16,167.16,166.93,166.98,1200.0,165.5807,165.5807,165.3528,165.4024,1200.0
2024-04-12 10:15:00,166.98,167.27,166.98,167.27,1808.0,165.4024,165.6896,165.4024,165.6896,1808.0
2024-04-12 10:20:00,167.24,167.24,167.24,167.24,400.0,165.6599,165.6599,165.6599,165.6599,400.0
2024-04-12 10:25:00,167.06,167.35,167.06,167.32,3864.0,165.4816,165.7689,165.4816,165.7392,3864.0
2024-04-12 10:30:00,167.34,167.34,167.34,167.34,1492.0,165.759,165.759,165.759,165.759,1492.0
2024-04-12 10:35:00,167.28,167.28,167.08,167.21,3600.0,165.6995,165.6995,165.5014,165.6302,3600.0
2024-04-12 10:40:00,167.13,167.13,167.13,167.13,400.0,165.551,165.551,165.551,165.551,400.0
2024-04-12 10:45:00,167.13,167.13,167.13,167.13,0.0,165.551,165.551,165.551,165.551,0.0
2024-04-12 10:50:00,167.11,167.11,167.11,167.11,1020.0,165.5311,165.5311,165.5311,165.5311,1020.0
2024-04-12 10:55:00,167.14,167.14,167.09,167.09,2416.0,165.5609,165.5609,165.5113,165.5113,2416.0
2024-04-12 11:00:00,167.16,167.27,167.16,167.27,1600.0,165.5807,165.6896,165.5807,165.6896,1600.0
2024-04-12 11:05:00,167.26,167.26,167.26,167.26,400.0,165.6797,165.6797,165.6797,165.6797,400.0
2024-04-12 11:10:00,167.26,167.26,167.26,167.26,0.0,165.6797,165.6797,165.6797,165.6797,0.0
2024-04-12 11:15:00,167.36,167.38,167.36,167.38,800.0,165.7788,165.7986,165.7788,165.7986,800.0
2024-04-12 11:20:00,167.25,167.25,167.2,167.2,1200.0,165.6698,165.6698,165.6203,165.6203,1200.0
2024-04-12 11:25:00,167.24,167.34,167.24,167.34,1200.0,165.6599,165.759,165.6599,165.759,1200.0
2024-04-12 11:30:00,167.49,167.49,167.49,167.49,400.0,165.9076,165.9076,165.9076,165.9076,400.0
2024-04-12 11:35:00,167.47,167.47,167.47,167.47,400.0,165.8877,165.8877,165.8877,165.8877,400.0
2024-04-12 11:40:00,167.47,167.47,167.47,167.47,0.0,165.8877,165.8877,165.8877,165.8877,0.0
2024-04-12 11:45:00,167.45,167.5,167.44,167.5,1200.0,165.8679,165.9175,165.858,165.9175,1200.0
2024-04-12 11:50:00,167.5,167.5,167.5,167.5,0.0,165.9175,165.9175,165.9175,165.9175,0.0
2024-04-12 11:55:00,167.44,167.5,167.44,167.5,800.0,165.858,165.9175,165.858,165.9175,800.0
2024-04-12 12:00:00,167.39,167.5,167.39,167.5,1788.0,165.8085,165.9175,165.8085,165.9175,1788.0
2024-04-12 12:05:00,167.64,167.67,167.64,167.67,800.0,166.0561,166.0859,166.0561,166.0859,800.0
2024-04-12 12:10:00,167.67,167.67,167.67,167.67,0.0,166.0859,166.0859,166.0859,166.0859,0.0
2024-04-12 12:15:00,167.59,167.59,167.46,167.46,800.0,166.0066,166.0066,165.8778,165.8778,800.0
2024-04-12 12:20:00,167.48,167.57,167.48,167.57,1200.0,165.8976,165.9868,165.8976,165.9868,1200.0
2024-04-12 12:25:00,167.69,167.69,167.44,167.45,2400.0,166.1057,166.1057,165.858,165.8679,2400.0
2024-04-12 12:30:00,167.3,167.47,167.29,167.47,2816.0,165.7193,165.8877,165.7094,165.8877,2816.0
2024-04-12 12:35:00,167.37,167.37,167.1,167.1,2140.0,165.7887,165.7887,165.5212,165.5212,2140.0
2024-04-12 12:40:00,167.15,167.19,167.09,167.19,1588.0,165.5708,165.6104,165.5113,165.6104,1588.0
2024-04-12 12:45:00,167.24,167.28,167.14,167.14,2000.0,165.6599,165.6995,165.5609,165.5609,2000.0
2024-04-12 12:50:00,167.28,167.28,167.1,167.1,4312.0,165.6995,165.6995,165.5212,165.5212,4312.0
2024-04-12 12:55:00,167.17,167.17,167.1,167.1,2400.0,165.5906,165.5906,165.5212,165.5212,2400.0
2024-04-12 13:00:00,167.08,167.08,167.08,167.08,400.0,165.5014,165.5014,165.5014,165.5014,400.0
2024-04-12 13:05:00,167.29,167.29,167.04,167.04,1064.0,165.7094,165.7094,165.4618,165.4618,1064.0
2024-04-12 13:10:00,167.21,167.29,167.21,167.29,2000.0,165.6302,165.7094,165.6302,165.7094,2000.0
2024-04-12 13:15:00,167.22,167.33,167.1,167.11,2760.0,165.6401,165.7491,165.5212,165.5311,2760.0
2024-04-12 13:20:00,167.11,167.11,167.11,167.11,0.0,165.5311,165.5311,165.5311,165.5311,0.0
2024-04-12 13:25:00,166.9,166.9,166.78,166.78,1200.0,165.3231,165.3231,165.2043,165.2043,1200.0
2024-04-12 13:30:00,166.68,166.79,166.59,166.67,3820.0,165.1052,165.2142,165.0161,165.0953,3820.0
2024-04-12 13:35:00,166.77,166.77,166.77,166.77,400.0,165.1944,165.1944,165.1944,165.1944,400.0
2024-04-12 13:40:00,166.77,167.09,166.77,167.09,4000.0,165.1944,165.5113,165.1944,165.5113,4000.0
2024-04-12 13:45:00,167.13,167.27,167.13,167.27,1600.0,165.551,165.6896,165.551,165.6896,1600.0
2024-04-12 13:50:00,167.18,167.18,167.08,167.13,2620.0,165.6005,165.6005,165.5014,165.551,2620.0
2024-04-12 13:55:00,167.29,167.29,167.29,167.29,400.0,165.7094,165.7094,165.7094,165.7094,400.0
2024-04-12 14:00:00,167.09,167.09,167.01,167.01,2400.0,165.5113,165.5113,165.4321,165.4321,2400.0
2024-04-12 14:05:00,167.12,167.22,167.12,167.22,1200.0,165.5411,165.6401,165.5411,165.6401,1200.0
2024-04-12 14:10:00,167.27,167.42,167.2,167.2,1600.0,165.6896,165.8382,165.6203,165.6203,1600.0
2024-04-12 14:15:00,167.14,167.2,167.14,167.2,800.0,165.5609,165.6203,165.5609,165.6203,800.0
2024-04-12 14:20:00,167.26,167.28,167.12,167.12,9408.0,165.6797,165.6995,165.5411,165.5411,9408.0
2024-04-12 14:25:00,167.12,167.12,167.12,167.12,0.0,165.5411,165.5411,165.5411,165.5411,0.0
2024-04-12 14:30:00,167.03,167.08,167.03,167.08,800.0,165.4519,165.5014,165.4519,165.5014,800.0
2024-04-12 14:35:00,166.95,167.06,166.94,167.06,1200.0,165.3727,165.4816,165.3628,165.4816,1200.0
2024-04-12 14:40:00,167.09,167.24,167.06,167.06,5200.0,165.5113,165.6599,165.4816,165.4816,5200.0
2024-04-12 14:45:00,167.09,167.25,167.09,167.18,1284.0,165.5113,165.6698,165.5113,165.6005,1284.0
2024-04-12 14:50:00,167.43,167.43,167.22,167.22,5004.0,165.8481,165.8481,165.6401,165.6401,5004.0
2024-04-12 14:55:00,167.29,167.29,167.11,167.11,1200.0,165.7094,165.7094,165.5311,165.5311,1200.0
2024-04-12 15:00:00,167.11,167.3,167.07,167.3,5200.0,165.5311,165.7193,165.4915,165.7193,5200.0
2024-04-12 15:05:00,167.19,167.22,167.14,167.2,3200.0,165.6104,165.6401,165.5609,165.6203,3200.0
2024-04-12 15:10:00,167.17,167.19,167.08,167.08,4092.0,165.5906,165.6104,165.5014,165.5014,4092.0
2024-04-12 15:15:00,167.1,167.1,166.85,167.07,5100.0,165.5212,165.5212,165.2736,165.4915,5100.0
2024-04-12 15:20:00,167.07,167.11,166.95,167.03,5788.0,165.4915,165.5311,165.3727,165.4519,5788.0
2024-04-12 15:25:00,166.96,167.03,166.8,166.81,4624.0,165.3826,165.4519,165.2241,165.234,4624.0
2024-04-12 15:30:00,166.78,166.85,166.67,166.77,8472.0,165.2043,165.2736,165.0953,165.1944,8472.0
2024-04-12 15:35:00,166.74,166.74,166.56,166.56,8000.0,165.1646,165.1646,164.9863,164.9863,8000.0
2024-04-12 15:40:00,166.53,166.86,166.52,166.85,26340.0,164.9566,165.2835,164.9467,165.2736,26340.0
2024-04-12 15:45:00,166.91,167.06,166.79,166.91,12740.0,165.333,165.4816,165.2142,165.333,12740.0
2024-04-12 15:50:00,167.03,167.03,166.74,166.81,21600.0,165.4519,165.4519,165.1646,165.234,21600.0
2024-04-12 15:55:00,166.89,167.17,166.89,167.1,42720.0,165.3132,165.5906,165.3132,165.5212,42720.0
2024-04-15 09:30:00,169.67,169.69,168.89,169.15,23512.0,168.067,168.0868,167.2943,167.5519,23512.0
2024-04-15 09:35:00,168.57,169.08,168.09,168.75,4112.0,166.9774,167.4825,166.5019,167.1556,4112.0
2024-04-15 09:40:00,168.75,168.75,168.75,168.75,0.0,167.1556,167.1556,167.1556,167.1556,0.0
2024-04-15 09:45:00,168.9,168.9,168.65,168.65,2140.0,167.3042,167.3042,167.0566,167.0566,2140.0
2024-04-15 09:50:00,168.65,168.65,168.65,168.65,0.0,167.0566,167.0566,167.0566,167.0566,0.0
2024-04-15 09:55:00,168.43,168.48,168.43,168.48,1200.0,166.8387,166.8882,166.8387,166.8882,1200.0
2024-04-15 10:00:00,168.53,168.62,168.35,168.35,6480.0,166.9377,167.0269,166.7594,166.7594,6480.0
2024-04-15 10:05:00,168.35,168.35,168.35,168.35,0.0,166.7594,166.7594,166.7594,166.7594,0.0
2024-04-15 10:10:00,167.91,167.91,167.58,167.59,3104.0,166.3236,166.3236,165.9967,166.0066,3104.0
2024-04-15 10:15:00,167.92,168.02,167.9,167.9,1200.0,166.3335,166.4325,166.3137,166.3137,1200.0
2024-04-15 10:20:00,167.87,168.06,167.87,168.06,980.0,166.284,166.4722,166.284,166.4722,980.0
2024-04-15 10:25:00,167.76,167.76,167.67,167.67,5704.0,166.175,166.175,166.0859,166.0859,5704.0
2024-04-15 10:30:00,167.38,167.69,167.38,167.69,2000.0,165.7986,166.1057,165.7986,166.1057,2000.0
2024-04-15 10:35:00,167.54,167.54,167.35,167.35,3924.0,165.9571,165.9571,165.7689,165.7689,3924.0
2024-04-15 10:40:00,167.37,167.37,167.37,167.37,624.0,165.7887,165.7887,165.7887,165.7887,624.0
2024-04-15 10:45:00,167.68,167.73,167.68,167.73,800.0,166.0958,166.1453,166.0958,166.1453,800.0
2024-04-15 10:50:00,167.72,167.72,167.5,167.58,2000.0,166.1354,166.1354,165.9175,165.9967,2000.0
2024-04-15 10:55:00,167.53,167.53,167.5,167.5,800.0,165.9472,165.9472,165.9175,165.9175,800.0
2024-04-15 11:00:00,167.36,167.5,167.3,167.5,2400.0,165.7788,165.9175,165.7193,165.9175,2400.0
2024-04-15 11:05:00,167.49,167.49,167.41,167.41,2000.0,165.9076,165.9076,165.8283,165.8283,2000.0
2024-04-15 11:10:00,167.41,167.48,167.41,167.47,1200.0,165.8283,165.8976,165.8283,165.8877,1200.0
2024-04-15 11:15:00,167.59,167.65,167.37,167.65,3756.0,166.0066,166.066,165.7887,166.066,3756.0
2024-04-15 11:20:00,167.49,167.49,167.49,167.49,400.0,165.9076,165.9076,165.9076,165.9076,400.0
2024-04-15 11:25:00,167.6,167.6,167.45,167.46,2000.0,166.0165,166.0165,165.8679,165.8778,2000.0
2024-04-15 11:30:00,167.67,167.79,167.55,167.75,2400.0,166.0859,166.2047,165.967,166.1651,2400.0
2024-04-15 11:35:00,167.83,167.97,167.79,167.91,2752.0,166.2443,166.383,166.2047,166.3236,2752.0
2024-04-15 11:40:00,167.89,167.89,167.76,167.85,5696.0,166.3038,166.3038,166.175,166.2642,5696.0
2024-04-15 11:45:00,167.81,167.81,167.81,167.81,400.0,166.2245,166.2245,166.2245,166.2245,400.0
2024-04-15 11:50:00,167.89,168.13,167.87,168.13,1600.0,166.3038,166.5415,166.284,166.5415,1600.0
2024-04-15 11:55:00,168.12,168.12,168.01,168.11,1388.0,166.5316,166.5316,166.4226,166.5217,1388.0
2024-04-15 12:00:00,168.11,168.11,168.11,168.11,0.0,166.5217,166.5217,166.5217,166.5217,0.0
2024-04-15 12:05:00,168.24,168.28,168.09,168.28,7352.0,166.6505,166.6901,166.5019,166.6901,7352.0
2024-04-15 12:10:00,168.28,168.28,168.14,168.24,1740.0,166.6901,166.6901,166.5514,166.6505,1740.0
2024-04-15 12:15:00,168.25,168.36,168.05,168.05,4104.0,166.6604,166.7693,166.4623,166.4623,4104.0
2024-04-15 12:20:00,168.13,168.13,168.04,168.04,800.0,166.5415,166.5415,166.4524,166.4524,800.0
2024-04-15 12:25:00,167.85,167.95,167.8,167.95,2000.0,166.2642,166.3632,166.2146,166.3632,2000.0
2024-04-15 12:30:00,167.82,167.82,167.78,167.81,1948.0,166.2344,166.2344,166.1948,166.2245,1948.0
2024-04-15 12:35:00,167.76,167.76,167.76,167.76,400.0,166.175,166.175,166.175,166.175,400.0
2024-04-15 12:40:00,167.63,167.63,167.59,167.6,800.0,166.0462,166.0462,166.0066,166.0165,800.0
2024-04-15 12:45:00,167.58,167.58,167.46,167.46,2444.0,165.9967,165.9967,165.8778,165.8778,2444.0
2024-04-15 12:50:00,167.57,167.58,167.57,167.58,1272.0,165.9868,165.9967,165.9868,165.9967,1272.0
2024-04-15 12:55:00,167.58,167.58,167.58,167.58,0.0,165.9967,165.9967,165.9967,165.9967,0.0
2024-04-15 13:00:00,167.48,167.48,167.48,167.48,400.0,165.8976,165.8976,165.8976,165.8976,400.0
2024-04-15 13:05:00,167.57,167.7,167.52,167.7,2400.0,165.9868,166.1156,165.9373,166.1156,2400.0
2024-04-15 13:10:00,167.54,167.7,167.39,167.4,3600.0,165.9571,166.1156,165.8085,165.8184,3600.0
2024-04-15 13:15:00,167.28,167.3,167.09,167.18,3124.0,165.6995,165.7193,165.5113,165.6005,3124.0
2024-04-15 13:20:00,167.18,167.18,167.18,167.18,0.0,165.6005,165.6005,165.6005,165.6005,0.0
2024-04-15 13:25:00,166.83,166.83,166.83,166.83,400.0,165.2538,165.2538,165.2538,165.2538,400.0
2024-04-15 13:30:00,166.52,166.54,166.32,166.54,4000.0,164.9467,164.9665,164.7486,164.9665,4000.0
2024-04-15 13:35:00,166.65,166.65,166.44,166.44,4800.0,165.0755,165.0755,164.8675,164.8675,4800.0
2024-04-15 13:40:00,166.41,166.45,166.24,166.39,2400.0,164.8378,164.8774,164.6694,164.8179,2400.0
2024-04-15 13:45:00,166.57,166.57,166.24,166.24,1604.0,164.9962,164.9962,164.6694,164.6694,1604.0
2024-04-15 13:50:00,166.22,166.44,166.22,166.44,4000.0,164.6496,164.8675,164.6496,164.8675,4000.0
2024-04-15 13:55:00,166.66,166.66,166.5,166.5,800.0,165.0854,165.0854,164.9269,164.9269,800.0
2024-04-15 14:00:00,166.63,166.63,166.31,166.31,1600.0,165.0557,165.0557,164.7387,164.7387,1600.0
2024-04-15 14:05:00,166.29,166.35,166.29,166.35,1200.0,164.7189,164.7783,164.7189,164.7783,1200.0
2024-04-15 14:10:00,166.47,166.47,166.34,166.34,800.0,164.8972,164.8972,164.7684,164.7684,800.0
2024-04-15 14:15:00,166.25,166.31,165.79,165.96,15416.0,164.6793,164.7387,164.2236,164.392,15416.0
2024-04-15 14:20:00,165.82,165.82,165.74,165.74,1440.0,164.2533,164.2533,164.1741,164.1741,1440.0
2024-04-15 14:25:00,165.87,165.93,165.87,165.92,1200.0,164.3029,164.3623,164.3029,164.3524,1200.0
2024-04-15 14:30:00,165.78,165.82,165.51,165.56,39560.0,164.2137,164.2533,163.9463,163.9958,39560.0
2024-04-15 14:35:00,165.85,166.07,165.85,165.88,2000.0,164.283,164.501,164.283,164.3128,2000.0
2024-04-15 14:40:00,165.96,166.02,165.83,165.84,4560.0,164.392,164.4514,164.2632,164.2731,4560.0
2024-04-15 14:45:00,165.83,165.83,165.72,165.72,2000.0,164.2632,164.2632,164.1543,164.1543,2000.0
2024-04-15 14:50:00,165.66,165.66,165.56,165.56,2000.0,164.0948,164.0948,163.9958,163.9958,2000.0
2024-04-15 14:55:00,165.75,165.92,165.75,165.92,800.0,164.184,164.3524,164.184,164.3524,800.0
2024-04-15 15:00:00,165.92,165.97,165.75,165.75,5656.0,164.3524,164.4019,164.184,164.184,5656.0
2024-04-15 15:05:00,165.71,165.97,165.71,165.97,16016.0,164.1444,164.4019,164.1444,164.4019,16016.0
2024-04-15 15:10:00,165.97,165.97,165.78,165.8,1600.0,164.4019,164.4019,164.2137,164.2335,1600.0
2024-04-15 15:15:00,165.77,165.77,165.54,165.59,3200.0,164.2038,164.2038,163.976,164.0255,3200.0
2024-04-15 15:20:00,165.72,165.88,165.72,165.86,2700.0,164.1543,164.3128,164.1543,164.293,2700.0
2024-04-15 15:25:00,165.91,165.96,165.78,165.78,2400.0,164.3425,164.392,164.2137,164.2137,2400.0
2024-04-15 15:30:00,165.84,166.15,165.84,165.98,5780.0,164.2731,164.5802,164.2731,164.4118,5780.0
2024-04-15 15:35:00,165.98,166.14,165.9,166.14,7200.0,164.4118,164.5703,164.3326,164.5703,7200.0
2024-04-15 15:40:00,166.13,166.13,165.91,165.96,6500.0,164.5604,164.5604,164.3425,164.392,6500.0
2024-04-15 15:45:00,166.03,166.13,166.03,166.12,6100.0,164.4613,164.5604,164.4613,164.5505,6100.0
2024-04-15 15:50:00,166.15,166.33,166.06,166.23,16456.0,164.5802,164.7585,164.4911,164.6595,16456.0
2024-04-15 15:55:00,166.21,166.23,165.99,166.12,35752.0,164.6396,164.6595,164.4217,164.5505,35752.0
2024-04-16 09:30:00,167.25,167.25,167.25,167.25,10596.0,165.6698,165.6698,165.6698,165.6698,10596.0
2024-04-16 09:35:00,167.25,167.25,167.25,167.25,0.0,165.6698,165.6698,165.6698,165.6698,0.0
2024-04-16 09:40:00,166.49,166.57,166.36,166.37,2060.0,164.917,164.9962,164.7882,164.7981,2060.0
2024-04-16 09:45:00,166.13,166.58,166.13,166.58,10468.0,164.5604,165.0062,164.5604,165.0062,10468.0
2024-04-16 09:50:00,166.58,166.58,166.58,166.58,0.0,165.0062,165.0062,165.0062,165.0062,0.0
2024-04-16 09:55:00,166.84,166.92,166.71,166.92,2400.0,165.2637,165.3429,165.1349,165.3429,2400.0
2024-04-16 10:00:00,166.81,166.92,166.63,166.64,5476.0,165.234,165.3429,165.0557,165.0656,5476.0
2024-04-16 10:05:00,166.66,166.92,166.66,166.92,2400.0,165.0854,165.3429,165.0854,165.3429,2400.0
2024-04-16 10:10:00,166.96,166.97,166.91,166.95,2000.0,165.3826,165.3925,165.333,165.3727,2000.0
2024-04-16 10:15:00,166.95,166.95,166.95,166.95,0.0,165.3727,165.3727,165.3727,165.3727,0.0
2024-04-16 10:20:00,166.65,166.65,166.5,166.5,1600.0,165.0755,165.0755,164.9269,164.9269,1600.0
2024-04-16 10:25:00,166.5,166.5,166.5,166.5,0.0,164.9269,164.9269,164.9269,164.9269,0.0
2024-04-16 10:30:00,166.65,166.65,166.43,166.43,1200.0,165.0755,165.0755,164.8576,164.8576,1200.0
2024-04-16 10:35:00,166.35,166.5,166.29,166.3,2020.0,164.7783,164.9269,164.7189,164.7288,2020.0
2024-04-16 10:40:00,166.39,166.46,166.17,166.46,4436.0,164.8179,164.8873,164.6,164.8873,4436.0
2024-04-16 10:45:00,166.43,166.57,166.35,166.56,2356.0,164.8576,164.9962,164.7783,164.9863,2356.0
2024-04-16 10:50:00,166.44,166.44,166.25,166.4,10000.0,164.8675,164.8675,164.6793,164.8279,10000.0
2024-04-16 10:55:00,166.35,166.35,166.35,166.35,400.0,164.7783,164.7783,164.7783,164.7783,400.0
2024-04-16 11:00:00,166.57,166.68,166.46,166.67,5028.0,164.9962,165.1052,164.8873,165.0953,5028.0
2024-04-16 11:05:00,166.64,166.64,166.41,166.41,5580.0,165.0656,165.0656,164.8378,164.8378,5580.0
2024-04-16 11:10:00,166.69,166.7,166.69,166.69,400.0,165.1151,165.125,165.1151,165.1151,400.0
2024-04-16 11:15:00,166.72,166.96,166.72,166.82,1600.0,165.1448,165.3826,165.1448,165.2439,1600.0
2024-04-16 11:20:00,166.72,166.91,166.72,166.91,1200.0,165.1448,165.333,165.1448,165.333,1200.0
2024-04-16 11:25:00,166.85,166.98,166.85,166.93,4116.0,165.2736,165.4024,165.2736,165.3528,4116.0
2024-04-16 11:30:00,166.84,166.84,166.8,166.8,1200.0,165.2637,165.2637,165.2241,165.2241,1200.0
2024-04-16 11:35:00,166.96,167.02,166.95,167.02,1264.0,165.3826,165.442,165.3727,165.442,1264.0
2024-04-16 11:40:00,167.04,167.15,167.04,167.15,1600.0,165.4618,165.5708,165.4618,165.5708,1600.0
2024-04-16 11:45:00,167.13,167.22,167.13,167.19,6088.0,165.551,165.6401,165.551,165.6104,6088.0
2024-04-16 11:50:00,167.29,167.29,167.29,167.29,400.0,165.7094,165.7094,165.7094,165.7094,400.0
2024-04-16 11:55:00,167.31,167.31,167.26,167.26,1200.0,165.7293,165.7293,165.6797,165.6797,1200.0
2024-04-16 12:00:00,167.19,167.19,167.15,167.16,1200.0,165.6104,165.6104,165.5708,165.5807,1200.0
2024-04-16 12:05:00,167.24,167.39,167.24,167.39,1872.0,165.6599,165.8085,165.6599,165.8085,1872.0
2024-04-16 12:10:00,167.41,167.49,167.39,167.4,1992.0,165.8283,165.9076,165.8085,165.8184,1992.0
2024-04-16 12:15:00,167.34,167.39,167.34,167.39,1524.0,165.759,165.8085,165.759,165.8085,1524.0
2024-04-16 12:20:00,167.39,167.39,167.39,167.39,0.0,165.8085,165.8085,165.8085,165.8085,0.0
2024-04-16 12:25:00,167.39,167.39,167.39,167.39,0.0,165.8085,165.8085,165.8085,165.8085,0.0
2024-04-16 12:30:00,167.28,167.38,167.27,167.27,3796.0,165.6995,165.7986,165.6896,165.6896,3796.0
2024-04-16 12:35:00,167.27,167.27,167.27,167.27,0.0,165.6896,165.6896,165.6896,165.6896,0.0
2024-04-16 12:40:00,167.15,167.15,167.11,167.11,1028.0,165.5708,165.5708,165.5311,165.5311,1028.0
2024-04-16 12:45:00,167.28,167.37,167.28,167.32,1200.0,165.6995,165.7887,165.6995,165.7392,1200.0
2024-04-16 12:50:00,167.36,167.4,167.36,167.4,1200.0,165.7788,165.8184,165.7788,165.8184,1200.0
2024-04-16 12:55:00,167.32,167.32,167.29,167.29,800.0,165.7392,165.7392,165.7094,165.7094,800.0
2024-04-16 13:00:00,167.21,167.21,167.21,167.21,400.0,165.6302,165.6302,165.6302,165.6302,400.0
2024-04-16 13:05:00,167.06,167.07,166.91,166.96,3924.0,165.4816,165.4915,165.333,165.3826,3924.0
2024-04-16 13:10:00,166.9,166.91,166.64,166.76,12140.0,165.3231,165.333,165.0656,165.1845,12140.0
2024-04-16 13:15:00,166.71,166.95,166.66,166.85,2816.0,165.1349,165.3727,165.0854,165.2736,2816.0
2024-04-16 13:20:00,167.08,167.08,166.94,166.94,7200.0,165.5014,165.5014,165.3628,165.3628,7200.0
2024-04-16 13:25:00,167.04,167.04,166.99,166.99,2800.0,165.4618,165.4618,165.4123,165.4123,2800.0
2024-04-16 13:30:00,166.53,166.6,166.29,166.54,6400.0,164.9566,165.026,164.7189,164.9665,6400.0
2024-04-16 13:35:00,166.57,166.7,166.56,166.69,3200.0,164.9962,165.125,164.9863,165.1151,3200.0
2024-04-16 13:40:00,166.69,166.69,166.69,166.69,0.0,165.1151,165.1151,165.1151,165.1151,0.0
2024-04-16 13:45:00,166.53,166.53,166.53,166.53,400.0,164.9566,164.9566,164.9566,164.9566,400.0
2024-04-16 13:50:00,166.41,166.41,166.28,166.28,800.0,164.8378,164.8378,164.709,164.709,800.0
2024-04-16 13:55:00,166.62,166.82,166.62,166.68,12568.0,165.0458,165.2439,165.0458,165.1052,12568.0
2024-04-16 14:00:00,166.69,167.08,166.69,167.08,2912.0,165.1151,165.5014,165.1151,165.5014,2912.0
2024-04-16 14:05:00,167.13,167.13,167.13,167.13,400.0,165.551,165.551,165.551,165.551,400.0
2024-04-16 14:10:00,167.49,167.49,167.28,167.29,1884.0,165.9076,165.9076,165.6995,165.7094,1884.0
2024-04-16 14:15:00,166.99,167.02,166.9,166.92,4096.0,165.4123,165.442,165.3231,165.3429,4096.0
2024-04-16 14:20:00,166.69,166.69,166.52,166.67,1600.0,165.1151,165.1151,164.9467,165.0953,1600.0
2024-04-16 14:25:00,166.72,166.73,166.67,166.67,3212.0,165.1448,165.1547,165.0953,165.0953,3212.0
2024-04-16 14:30:00,166.85,166.85,166.82,166.83,1096.0,165.2736,165.2736,165.2439,165.2538,1096.0
2024-04-16 14:35:00,167.02,167.04,167.02,167.04,3792.0,165.442,165.4618,165.442,165.4618,3792.0
2024-04-16 14:40:00,167.04,167.04,167.04,167.04,0.0,165.4618,165.4618,165.4618,165.4618,0.0
2024-04-16 14:45:00,166.94,166.94,166.85,166.89,3200.0,165.3628,165.3628,165.2736,165.3132,3200.0
2024-04-16 14:50:00,167.19,167.19,167.19,167.19,400.0,165.6104,165.6104,165.6104,165.6104,400.0
2024-04-16 14:55:00,167.36,167.36,167.36,167.36,400.0,165.7788,165.7788,165.7788,165.7788,400.0
2024-04-16 15:00:00,167.38,167.38,167.25,167.25,4000.0,165.7986,165.7986,165.6698,165.6698,4000.0
2024-04-16 15:05:00,167.24,167.39,167.24,167.34,5820.0,165.6599,165.8085,165.6599,165.759,5820.0
2024-04-16 15:10:00,167.47,167.47,167.47,167.47,400.0,165.8877,165.8877,165.8877,165.8877,400.0
2024-04-16 15:15:00,167.43,167.49,167.42,167.49,1200.0,165.8481,165.9076,165.8382,165.9076,1200.0
2024-04-16 15:20:00,167.34,167.4,167.34,167.35,1200.0,165.759,165.8184,165.759,165.7689,1200.0
2024-04-16 15:25:00,167.41,167.44,167.4,167.4,1296.0,165.8283,165.858,165.8184,165.8184,1296.0
2024-04-16 15:30:00,167.39,167.41,166.84,166.84,5360.0,165.8085,165.8283,165.2637,165.2637,5360.0
2024-04-16 15:35:00,166.75,166.87,166.75,166.87,800.0,165.1745,165.2934,165.1745,165.2934,800.0
2024-04-16 15:40:00,166.77,167.0,166.77,166.95,26440.0,165.1944,165.4222,165.1944,165.3727,26440.0
2024-04-16 15:45:00,166.95,166.95,166.62,166.83,7768.0,165.3727,165.3727,165.0458,165.2538,7768.0
2024-04-16 15:50:00,166.97,167.04,166.7,166.94,18000.0,165.3925,165.4618,165.125,165.3628,18000.0
2024-04-16 15:55:00,166.82,166.9,166.57,166.57,34284.0,165.2439,165.3231,164.9962,164.9962,34284.0
2024-04-17 09:30:00,167.97,169.06,167.17,168.22,17708.0,166.383,167.4627,165.5906,166.6307,17708.0
2024-04-17 09:35:00,167.28,168.49,167.28,168.23,4908.0,165.6995,166.8981,165.6995,166.6406,4908.0
2024-04-17 09:40:00,168.58,168.58,167.67,168.12,25528.0,166.9873,166.9873,166.0859,166.5316,25528.0
2024-04-17 09:45:00,168.07,168.4,167.95,167.95,4840.0,166.4821,166.809,166.3632,166.3632,4840.0
2024-04-17 09:50:00,167.96,168.56,167.96,168.41,5200.0,166.3731,166.9674,166.3731,166.8189,5200.0
2024-04-17 09:55:00,168.55,168.55,168.1,168.1,3200.0,166.9575,166.9575,166.5118,166.5118,3200.0
2024-04-17 10:00:00,168.06,168.4,167.75,167.77,4892.0,166.4722,166.809,166.1651,166.1849,4892.0
2024-04-17 10:05:00,167.75,167.75,167.5,167.61,8400.0,166.1651,166.1651,165.9175,166.0264,8400.0
2024-04-17 10:10:00,167.72,167.72,167.54,167.7,2552.0,166.1354,166.1354,165.9571,166.1156,2552.0
2024-04-17 10:15:00,167.73,167.77,167.6,167.7,6400.0,166.1453,166.1849,166.0165,166.1156,6400.0
2024-04-17 10:20:00,167.71,167.71,167.33,167.41,5840.0,166.1255,166.1255,165.7491,165.8283,5840.0
2024-04-17 10:25:00,167.61,167.78,167.53,167.78,2400.0,166.0264,166.1948,165.9472,166.1948,2400.0
2024-04-17 10:30:00,167.86,167.86,167.86,167.86,400.0,166.2741,166.2741,166.2741,166.2741,400.0
2024-04-17 10:35:00,167.77,168.0,167.75,167.84,2800.0,166.1849,166.4127,166.1651,166.2542,2800.0
2024-04-17 10:40:00,167.68,167.75,167.68,167.75,800.0,166.0958,166.1651,166.0958,166.1651,800.0
2024-04-17 10:45:00,167.6,167.73,167.55,167.66,6000.0,166.0165,166.1453,165.967,166.0759,6000.0
2024-04-17 10:50:00,167.7,167.7,167.23,167.23,4400.0,166.1156,166.1156,165.65,165.65,4400.0
2024-04-17 10:55:00,167.37,167.49,167.36,167.48,3600.0,165.7887,165.9076,165.7788,165.8976,3600.0
2024-04-17 11:00:00,167.58,167.84,167.53,167.78,6172.0,165.9967,166.2542,165.9472,166.1948,6172.0
2024-04-17 11:05:00,167.73,167.73,167.44,167.44,1668.0,166.1453,166.1453,165.858,165.858,1668.0
2024-04-17 11:10:00,167.51,167.51,167.35,167.35,3044.0,165.9274,165.9274,165.7689,165.7689,3044.0
2024-04-17 11:15:00,167.3,167.3,167.11,167.12,1600.0,165.7193,165.7193,165.5311,165.5411,1600.0
2024-04-17 11:20:00,167.28,167.43,167.2,167.43,3656.0,165.6995,165.8481,165.6203,165.8481,3656.0
2024-04-17 11:25:00,167.32,167.32,167.05,167.14,1600.0,165.7392,165.7392,165.4717,165.5609,1600.0
2024-04-17 11:30:00,167.05,167.12,166.99,166.99,1212.0,165.4717,165.5411,165.4123,165.4123,1212.0
2024-04-17 11:35:00,167.13,167.13,167.0,167.02,1200.0,165.551,165.551,165.4222,165.442,1200.0
2024-04-17 11:40:00,167.12,167.17,167.08,167.08,2000.0,165.5411,165.5906,165.5014,165.5014,2000.0
2024-04-17 11:45:00,167.01,167.01,166.82,166.82,3200.0,165.4321,165.4321,165.2439,165.2439,3200.0
2024-04-17 11:50:00,166.94,166.95,166.94,166.94,2592.0,165.3628,165.3727,165.3628,165.3628,2592.0
2024-04-17 11:55:00,166.91,167.09,166.91,167.03,1600.0,165.333,165.5113,165.333,165.4519,1600.0
2024-04-17 12:00:00,167.03,167.08,166.83,166.83,5200.0,165.4519,165.5014,165.2538,165.2538,5200.0
2024-04-17 12:05:00,166.78,166.85,166.72,166.82,5668.0,165.2043,165.2736,165.1448,165.2439,5668.0
2024-04-17 12:10:00,166.9,167.07,166.87,166.97,2804.0,165.3231,165.4915,165.2934,165.3925,2804.0
2024-04-17 12:15:00,166.89,166.89,166.74,166.74,800.0,165.3132,165.3132,165.1646,165.1646,800.0
2024-04-17 12:20:00,166.96,166.97,166.8,166.83,1600.0,165.3826,165.3925,165.2241,165.2538,1600.0
2024-04-17 12:25:00,166.83,166.86,166.83,166.86,800.0,165.2538,165.2835,165.2538,165.2835,800.0
2024-04-17 12:30:00,166.72,166.72,166.59,166.59,2800.0,165.1448,165.1448,165.0161,165.0161,2800.0
2024-04-17 12:35:00,166.59,166.59,166.47,166.54,2488.0,165.0161,165.0161,164.8972,164.9665,2488.0
2024-04-17 12:40:00,166.66,166.66,166.45,166.54,4232.0,165.0854,165.0854,164.8774,164.9665,4232.0
2024-04-17 12:45:00,166.55,166.55,166.55,166.55,800.0,164.9764,164.9764,164.9764,164.9764,800.0
2024-04-17 12:50:00,166.69,166.72,166.69,166.72,1040.0,165.1151,165.1448,165.1151,165.1448,1040.0
2024-04-17 12:55:00,166.52,166.52,166.52,166.52,400.0,164.9467,164.9467,164.9467,164.9467,400.0
2024-04-17 13:00:00,166.58,166.73,166.58,166.59,1656.0,165.0062,165.1547,165.0062,165.0161,1656.0
2024-04-17 13:05:00,166.39,166.39,166.39,166.39,800.0,164.8179,164.8179,164.8179,164.8179,800.0
2024-04-17 13:10:00,166.39,166.39,166.39,166.39,0.0,164.8179,164.8179,164.8179,164.8179,0.0
2024-04-17 13:15:00,166.9,167.05,166.83,167.05,3080.0,165.3231,165.4717,165.2538,165.4717,3080.0
2024-04-17 13:20:00,167.05,167.05,166.88,166.88,4340.0,165.4717,165.4717,165.3033,165.3033,4340.0
2024-04-17 13:25:00,167.06,167.06,167.06,167.06,400.0,165.4816,165.4816,165.4816,165.4816,400.0
2024-04-17 13:30:00,166.98,166.98,166.66,166.66,6456.0,165.4024,165.4024,165.0854,165.0854,6456.0
2024-04-17 13:35:00,166.56,166.56,166.22,166.24,6400.0,164.9863,164.9863,164.6496,164.6694,6400.0
2024-04-17 13:40:00,166.24,166.33,166.24,166.33,1200.0,164.6694,164.7585,164.6694,164.7585,1200.0
2024-04-17 13:45:00,166.42,166.5,166.41,166.5,800.0,164.8477,164.9269,164.8378,164.9269,800.0
2024-04-17 13:50:00,166.66,166.71,166.52,166.52,2452.0,165.0854,165.1349,164.9467,164.9467,2452.0
2024-04-17 13:55:00,166.9,167.14,166.9,167.14,10480.0,165.3231,165.5609,165.3231,165.5609,10480.0
2024-04-17 14:00:00,167.21,167.21,167.13,167.13,800.0,165.6302,165.6302,165.551,165.551,800.0
2024-04-17 14:05:00,167.15,167.15,167.15,167.15,400.0,165.5708,165.5708,165.5708,165.5708,400.0
2024-04-17 14:10:00,166.94,167.01,166.94,166.99,2000.0,165.3628,165.4321,165.3628,165.4123,2000.0
2024-04-17 14:15:00,166.92,167.1,166.92,167.1,1200.0,165.3429,165.5212,165.3429,165.5212,1200.0
2024-04-17 14:20:00,167.21,167.21,167.21,167.21,800.0,165.6302,165.6302,165.6302,165.6302,800.0
2024-04-17 14:25:00,167.06,167.06,167.06,167.06,400.0,165.4816,165.4816,165.4816,165.4816,400.0
2024-04-17 14:30:00,166.89,167.04,166.89,167.04,1924.0,165.3132,165.4618,165.3132,165.4618,1924.0
2024-04-17 14:35:00,167.02,167.12,167.01,167.12,1200.0,165.442,165.5411,165.4321,165.5411,1200.0
2024-04-17 14:40:00,167.12,167.5,167.12,167.5,3600.0,165.5411,165.9175,165.5411,165.9175,3600.0
2024-04-17 14:45:00,167.67,167.67,167.4,167.4,2800.0,166.0859,166.0859,165.8184,165.8184,2800.0
2024-04-17 14:50:00,167.47,167.47,166.76,166.76,4284.0,165.8877,165.8877,165.1845,165.1845,4284.0
2024-04-17 14:55:00,166.91,166.91,166.91,166.91,952.0,165.333,165.333,165.333,165.333,952.0
2024-04-17 15:00:00,166.84,166.84,166.7,166.84,2800.0,165.2637,165.2637,165.125,165.2637,2800.0
2024-04-17 15:05:00,166.81,166.81,166.81,166.81,400.0,165.234,165.234,165.234,165.234,400.0
2024-04-17 15:10:00,166.84,166.84,166.43,166.75,6756.0,165.2637,165.2637,164.8576,165.1745,6756.0
2024-04-17 15:15:00,166.78,166.88,166.78,166.83,1600.0,165.2043,165.3033,165.2043,165.2538,1600.0
2024-04-17 15:20:00,166.77,166.85,166.77,166.85,1200.0,165.1944,165.2736,165.1944,165.2736,1200.0
2024-04-17 15:25:00,166.92,166.92,166.77,166.81,1600.0,165.3429,165.3429,165.1944,165.234,1600.0
2024-04-17 15:30:00,166.91,167.03,166.88,167.03,2000.0,165.333,165.4519,165.3033,165.4519,2000.0
2024-04-17 15:35:00,166.98,166.98,166.83,166.89,3200.0,165.4024,165.4024,165.2538,165.3132,3200.0
2024-04-17 15:40:00,166.98,167.25,166.98,167.25,12664.0,165.4024,165.6698,165.4024,165.6698,12664.0
2024-04-17 15:45:00,167.16,167.29,167.11,167.29,6208.0,165.5807,165.7094,165.5311,165.7094,6208.0
2024-04-17 15:50:00,167.19,167.46,166.96,167.44,12640.0,165.6104,165.8778,165.3826,165.858,12640.0
2024-04-17 15:55:00,167.29,167.34,167.06,167.13,27800.0,165.7094,165.759,165.4816,165.551,27800.0
2024-04-18 09:30:00,166.99,167.94,166.99,167.37,15092.0,165.4123,166.3533,165.4123,165.7887,15092.0
2024-04-18 09:35:00,167.18,167.25,167.14,167.22,2784.0,165.6005,165.6698,165.5609,165.6401,2784.0
2024-04-18 09:40:00,167.29,167.31,166.88,166.88,3200.0,165.7094,165.7293,165.3033,165.3033,3200.0
2024-04-18 09:45:00,166.77,166.77,166.58,166.67,2800.0,165.1944,165.1944,165.0062,165.0953,2800.0
2024-04-18 09:50:00,166.67,166.72,166.55,166.55,2468.0,165.0953,165.1448,164.9764,164.9764,2468.0
2024-04-18 09:55:00,166.55,166.55,166.55,166.55,0.0,164.9764,164.9764,164.9764,164.9764,0.0
2024-04-18 10:00:00,166.56,166.84,166.56,166.58,4536.0,164.9863,165.2637,164.9863,165.0062,4536.0
2024-04-18 10:05:00,166.43,166.43,166.32,166.32,1992.0,164.8576,164.8576,164.7486,164.7486,1992.0
2024-04-18 10:10:00,166.32,166.32,166.32,166.32,0.0,164.7486,164.7486,164.7486,164.7486,0.0
2024-04-18 10:15:00,166.32,166.32,166.32,166.32,0.0,164.7486,164.7486,164.7486,164.7486,0.0
2024-04-18 10:20:00,166.54,166.68,166.54,166.65,1200.0,164.9665,165.1052,164.9665,165.0755,1200.0
2024-04-18 10:25:00,166.63,166.63,166.63,166.63,3924.0,165.0557,165.0557,165.0557,165.0557,3924.0
2024-04-18 10:30:00,166.78,166.79,166.66,166.66,2028.0,165.2043,165.2142,165.0854,165.0854,2028.0
2024-04-18 10:35:00,167.2,167.2,167.2,167.2,400.0,165.6203,165.6203,165.6203,165.6203,400.0
2024-04-18 10:40:00,166.95,167.14,166.95,167.14,2400.0,165.3727,165.5609,165.3727,165.5609,2400.0
2024-04-18 10:45:00,167.42,167.42,167.03,167.03,1256.0,165.8382,165.8382,165.4519,165.4519,1256.0
2024-04-18 10:50:00,167.12,167.12,167.11,167.12,400.0,165.5411,165.5411,165.5311,165.5411,400.0
2024-04-18 10:55:00,167.21,167.25,167.21,167.25,800.0,165.6302,165.6698,165.6302,165.6698,800.0
2024-04-18 11:00:00,167.25,167.26,167.14,167.14,2048.0,165.6698,165.6797,165.5609,165.5609,2048.0
2024-04-18 11:05:00,167.29,167.3,167.29,167.3,800.0,165.7094,165.7193,165.7094,165.7193,800.0
2024-04-18 11:10:00,167.3,167.3,167.3,167.3,0.0,165.7193,165.7193,165.7193,165.7193,0.0
2024-04-18 11:15:00,166.96,166.96,166.85,166.88,1856.0,165.3826,165.3826,165.2736,165.3033,1856.0
2024-04-18 11:20:00,167.02,167.02,167.0,167.0,1200.0,165.442,165.442,165.4222,165.4222,1200.0
2024-04-18 11:25:00,166.9,166.9,166.74,166.75,2000.0,165.3231,165.3231,165.1646,165.1745,2000.0
2024-04-18 11:30:00,166.75,166.75,166.75,166.75,0.0,165.1745,165.1745,165.1745,165.1745,0.0
2024-04-18 11:35:00,166.75,166.75,166.75,166.75,0.0,165.1745,165.1745,165.1745,165.1745,0.0
2024-04-18 11:40:00,166.72,166.72,166.71,166.72,400.0,165.1448,165.1448,165.1349,165.1448,400.0
2024-04-18 11:45:00,166.72,166.72,166.72,166.72,0.0,165.1448,165.1448,165.1448,165.1448,0.0
2024-04-18 11:50:00,166.83,166.83,166.83,166.83,800.0,165.2538,165.2538,165.2538,165.2538,800.0
2024-04-18 11:55:00,166.63,166.88,166.63,166.88,1852.0,165.0557,165.3033,165.0557,165.3033,1852.0
2024-04-18 12:00:00,166.95,167.0,166.91,166.91,4400.0,165.3727,165.4222,165.333,165.333,4400.0
2024-04-18 12:05:00,166.94,166.94,166.9,166.9,1200.0,165.3628,165.3628,165.3231,165.3231,1200.0
2024-04-18 12:10:00,166.91,166.91,166.77,166.79,2016.0,165.333,165.333,165.1944,165.2142,2016.0
2024-04-18 12:15:00,166.78,166.78,166.77,166.77,1200.0,165.2043,165.2043,165.1944,165.1944,1200.0
2024-04-18 12:20:00,166.77,166.77,166.77,166.77,400.0,165.1944,165.1944,165.1944,165.1944,400.0
2024-04-18 12:25:00,166.77,166.77,166.77,166.77,0.0,165.1944,165.1944,165.1944,165.1944,0.0
2024-04-18 12:30:00,166.58,166.58,166.55,166.55,800.0,165.0062,165.0062,164.9764,164.9764,800.0
2024-04-18 12:35:00,166.74,166.88,166.74,166.81,3200.0,165.1646,165.3033,165.1646,165.234,3200.0
2024-04-18 12:40:00,166.64,166.64,166.63,166.63,800.0,165.0656,165.0656,165.0557,165.0557,800.0
2024-04-18 12:45:00,166.63,166.63,166.63,166.63,0.0,165.0557,165.0557,165.0557,165.0557,0.0
2024-04-18 12:50:00,166.63,166.63,166.63,166.63,0.0,165.0557,165.0557,165.0557,165.0557,0.0
2024-04-18 12:55:00,166.26,166.26,166.2,166.2,800.0,164.6892,164.6892,164.6297,164.6297,800.0
2024-04-18 13:00:00,166.24,166.24,166.24,166.24,1196.0,164.6694,164.6694,164.6694,164.6694,1196.0
2024-04-18 13:05:00,166.22,166.22,166.22,166.22,400.0,164.6496,164.6496,164.6496,164.6496,400.0
2024-04-18 13:10:00,166.22,166.22,166.22,166.22,0.0,164.6496,164.6496,164.6496,164.6496,0.0
2024-04-18 13:15:00,166.22,166.22,165.91,165.97,2900.0,164.6496,164.6496,164.3425,164.4019,2900.0
2024-04-18 13:20:00,165.97,166.0,165.97,166.0,2400.0,164.4019,164.4316,164.4019,164.4316,2400.0
2024-04-18 13:25:00,166.04,166.09,166.04,166.09,5000.0,164.4713,164.5208,164.4713,164.5208,5000.0
2024-04-18 13:30:00,166.03,166.06,165.85,165.89,2400.0,164.4613,164.4911,164.283,164.3227,2400.0
2024-04-18 13:35:00,165.9,165.9,165.9,165.9,948.0,164.3326,164.3326,164.3326,164.3326,948.0
2024-04-18 13:40:00,165.9,165.9,165.9,165.9,0.0,164.3326,164.3326,164.3326,164.3326,0.0
2024-04-18 13:45:00,165.9,165.9,165.9,165.9,0.0,164.3326,164.3326,164.3326,164.3326,0.0
2024-04-18 13:50:00,166.01,166.01,165.93,165.93,1620.0,164.4415,164.4415,164.3623,164.3623,1620.0
2024-04-18 13:55:00,166.08,166.16,166.08,166.16,800.0,164.5109,164.5901,164.5109,164.5901,800.0
2024-04-18 14:00:00,166.16,166.16,166.16,166.16,0.0,164.5901,164.5901,164.5901,164.5901,0.0
2024-04-18 14:05:00,166.03,166.03,165.92,165.92,2000.0,164.4613,164.4613,164.3524,164.3524,2000.0
2024-04-18 14:10:00,165.96,166.08,165.93,166.04,3952.0,164.392,164.5109,164.3623,164.4713,3952.0
2024-04-18 14:15:00,166.17,166.2,166.13,166.17,4000.0,164.6,164.6297,164.5604,164.6,4000.0
2024-04-18 14:20:00,166.17,166.17,166.07,166.16,5060.0,164.6,164.6,164.501,164.5901,5060.0
2024-04-18 14:25:00,166.01,166.01,165.96,165.96,2400.0,164.4415,164.4415,164.392,164.392,2400.0
2024-04-18 14:30:00,165.77,165.77,165.74,165.74,800.0,164.2038,164.2038,164.1741,164.1741,800.0
2024-04-18 14:35:00,165.68,165.85,165.68,165.85,2400.0,164.1147,164.283,164.1147,164.283,2400.0
2024-04-18 14:40:00,165.88,165.88,165.88,165.88,400.0,164.3128,164.3128,164.3128,164.3128,400.0
2024-04-18 14:45:00,165.95,165.99,165.79,165.96,5256.0,164.3821,164.4217,164.2236,164.392,5256.0
2024-04-18 14:50:00,165.78,165.78,165.63,165.63,1764.0,164.2137,164.2137,164.0651,164.0651,1764.0
2024-04-18 14:55:00,165.82,165.82,165.82,165.82,1200.0,164.2533,164.2533,164.2533,164.2533,1200.0
2024-04-18 15:00:00,165.58,165.65,165.58,165.65,800.0,164.0156,164.0849,164.0156,164.0849,800.0
2024-04-18 15:05:00,165.88,165.96,165.81,165.81,2424.0,164.3128,164.392,164.2434,164.2434,2424.0
2024-04-18 15:10:00,165.99,165.99,165.81,165.81,2800.0,164.4217,164.4217,164.2434,164.2434,2800.0
2024-04-18 15:15:00,165.89,165.89,165.83,165.83,800.0,164.3227,164.3227,164.2632,164.2632,800.0
2024-04-18 15:20:00,165.91,165.95,165.88,165.95,1200.0,164.3425,164.3821,164.3128,164.3821,1200.0
2024-04-18 15:25:00,165.87,165.96,165.72,165.84,5200.0,164.3029,164.392,164.1543,164.2731,5200.0
2024-04-18 15:30:00,166.0,166.06,165.91,166.06,2564.0,164.4316,164.4911,164.3425,164.4911,2564.0
2024-04-18 15:35:00,165.98,166.07,165.98,166.07,1200.0,164.4118,164.501,164.4118,164.501,1200.0
2024-04-18 15:40:00,166.07,166.08,165.99,166.0,10052.0,164.501,164.5109,164.4217,164.4316,10052.0
2024-04-18 15:45:00,166.04,166.07,165.96,165.96,2800.0,164.4713,164.501,164.392,164.392,2800.0
2024-04-18 15:50:00,165.96,166.01,165.5,165.5,17012.0,164.392,164.4415,163.9364,163.9364,17012.0
2024-04-18 15:55:00,165.55,165.8,165.43,165.77,68084.0,163.9859,164.2335,163.867,164.2038,68084.0
2024-04-19 09:30:00,166.5,166.5,166.4,166.4,100748.0,164.9269,164.9269,164.8279,164.8279,100748.0
2024-04-19 09:35:00,166.26,166.27,166.26,166.27,1200.0,164.6892,164.6991,164.6892,164.6991,1200.0
2024-04-19 09:40:00,167.31,167.31,166.54,166.58,2572.0,165.7293,165.7293,164.9665,165.0062,2572.0
2024-04-19 09:45:00,166.66,166.68,166.47,166.48,4816.0,165.0854,165.1052,164.8972,164.9071,4816.0
2024-04-19 09:50:00,166.52,166.83,166.52,166.63,2984.0,164.9467,165.2538,164.9467,165.0557,2984.0
2024-04-19 09:55:00,166.64,166.64,166.51,166.54,2800.0,165.0656,165.0656,164.9368,164.9665,2800.0
2024-04-19 10:00:00,166.38,166.44,166.28,166.28,2400.0,164.808,164.8675,164.709,164.709,2400.0
2024-04-19 10:05:00,166.16,166.34,166.12,166.12,4404.0,164.5901,164.7684,164.5505,164.5505,4404.0
2024-04-19 10:10:00,165.94,165.95,165.77,165.83,2400.0,164.3722,164.3821,164.2038,164.2632,2400.0
2024-04-19 10:15:00,165.94,166.03,165.62,165.79,4540.0,164.3722,164.4613,164.0552,164.2236,4540.0
2024-04-19 10:20:00,165.87,165.88,165.87,165.88,800.0,164.3029,164.3128,164.3029,164.3128,800.0
2024-04-19 10:25:00,166.07,166.39,165.93,166.2,2000.0,164.501,164.8179,164.3623,164.6297,2000.0
2024-04-19 10:30:00,166.32,166.36,166.06,166.06,5600.0,164.7486,164.7882,164.4911,164.4911,5600.0
2024-04-19 10:35:00,165.97,166.02,165.78,165.9,4352.0,164.4019,164.4514,164.2137,164.3326,4352.0
2024-04-19 10:40:00,165.9,166.15,165.9,166.02,3596.0,164.3326,164.5802,164.3326,164.4514,3596.0
2024-04-19 10:45:00,166.12,166.12,165.86,165.88,2400.0,164.5505,164.5505,164.293,164.3128,2400.0
2024-04-19 10:50:00,165.86,166.08,165.86,166.02,2120.0,164.293,164.5109,164.293,164.4514,2120.0
2024-04-19 10:55:00,166.07,166.07,165.93,165.93,4000.0,164.501,164.501,164.3623,164.3623,4000.0
2024-04-19 11:00:00,165.99,165.99,165.79,165.83,4100.0,164.4217,164.4217,164.2236,164.2632,4100.0
2024-04-19 11:05:00,165.77,165.84,165.75,165.81,5520.0,164.2038,164.2731,164.184,164.2434,5520.0
2024-04-19 11:10:00,165.82,166.07,165.73,165.84,8064.0,164.2533,164.501,164.1642,164.2731,8064.0
2024-04-19 11:15:00,165.81,165.81,165.79,165.8,800.0,164.2434,164.2434,164.2236,164.2335,800.0
2024-04-19 11:20:00,165.8,165.85,165.73,165.78,4000.0,164.2335,164.283,164.1642,164.2137,4000.0
2024-04-19 11:25:00,165.91,166.0,165.91,166.0,3200.0,164.3425,164.4316,164.3425,164.4316,3200.0
2024-04-19 11:30:00,165.96,165.99,165.93,165.99,1600.0,164.392,164.4217,164.3623,164.4217,1600.0
2024-04-19 11:35:00,165.99,166.0,165.89,166.0,2504.0,164.4217,164.4316,164.3227,164.4316,2504.0
2024-04-19 11:40:00,166.13,166.2,166.07,166.07,1600.0,164.5604,164.6297,164.501,164.501,1600.0
2024-04-19 11:45:00,166.09,166.22,166.09,166.13,2624.0,164.5208,164.6496,164.5208,164.5604,2624.0
2024-04-19 11:50:00,166.12,166.14,166.02,166.02,3344.0,164.5505,164.5703,164.4514,164.4514,3344.0
2024-04-19 11:55:00,165.93,165.97,165.91,165.91,2000.0,164.3623,164.4019,164.3425,164.3425,2000.0
2024-04-19 12:00:00,166.02,166.06,166.02,166.02,2420.0,164.4514,164.4911,164.4514,164.4514,2420.0
2024-04-19 12:05:00,166.15,166.15,166.02,166.02,800.0,164.5802,164.5802,164.4514,164.4514,800.0
2024-04-19 12:10:00,166.13,166.13,165.98,166.0,1600.0,164.5604,164.5604,164.4118,164.4316,1600.0
2024-04-19 12:15:00,165.97,166.0,165.78,165.78,2800.0,164.4019,164.4316,164.2137,164.2137,2800.0
2024-04-19 12:20:00,165.82,165.82,165.73,165.73,1600.0,164.2533,164.2533,164.1642,164.1642,1600.0
2024-04-19 12:25:00,165.69,165.73,165.48,165.48,5740.0,164.1246,164.1642,163.9165,163.9165,5740.0
2024-04-19 12:30:00,165.42,165.57,165.3,165.57,5600.0,163.8571,164.0057,163.7382,164.0057,5600.0
2024-04-19 12:35:00,165.35,165.4,165.35,165.4,800.0,163.7878,163.8373,163.7878,163.8373,800.0
2024-04-19 12:40:00,165.4,165.56,165.38,165.54,2800.0,163.8373,163.9958,163.8175,163.976,2800.0
2024-04-19 12:45:00,165.55,165.6,165.4,165.41,3200.0,163.9859,164.0354,163.8373,163.8472,3200.0
2024-04-19 12:50:00,165.64,165.65,165.62,165.65,2540.0,164.075,164.0849,164.0552,164.0849,2540.0
2024-04-19 12:55:00,165.6,165.72,165.53,165.61,2452.0,164.0354,164.1543,163.9661,164.0453,2452.0
2024-04-19 13:00:00,165.81,165.81,165.64,165.65,1600.0,164.2434,164.2434,164.075,164.0849,1600.0
2024-04-19 13:05:00,165.61,165.69,165.51,165.66,9272.0,164.0453,164.1246,163.9463,164.0948,9272.0
2024-04-19 13:10:00,165.67,165.68,165.67,165.67,2000.0,164.1047,164.1147,164.1047,164.1047,2000.0
2024-04-19 13:15:00,165.53,165.84,165.53,165.84,1200.0,163.9661,164.2731,163.9661,164.2731,1200.0
2024-04-19 13:20:00,165.75,165.77,165.75,165.77,1200.0,164.184,164.2038,164.184,164.2038,1200.0
2024-04-19 13:25:00,165.8,165.92,165.67,165.76,3200.0,164.2335,164.3524,164.1047,164.1939,3200.0
2024-04-19 13:30:00,165.56,165.77,165.56,165.59,13280.0,163.9958,164.2038,163.9958,164.0255,13280.0
2024-04-19 13:35:00,165.59,165.59,165.59,165.59,0.0,164.0255,164.0255,164.0255,164.0255,0.0
2024-04-19 13:40:00,165.51,165.63,165.4,165.52,11600.0,163.9463,164.0651,163.8373,163.9562,11600.0
2024-04-19 13:45:00,165.54,165.67,165.54,165.67,800.0,163.976,164.1047,163.976,164.1047,800.0
2024-04-19 13:50:00,165.71,165.99,165.71,165.99,800.0,164.1444,164.4217,164.1444,164.4217,800.0
2024-04-19 13:55:00,165.91,165.91,165.71,165.8,3612.0,164.3425,164.3425,164.1444,164.2335,3612.0
2024-04-19 14:00:00,165.49,165.49,165.49,165.49,1200.0,163.9265,163.9265,163.9265,163.9265,1200.0
2024-04-19 14:05:00,165.48,165.64,165.48,165.64,1200.0,163.9165,164.075,163.9165,164.075,1200.0
2024-04-19 14:10:00,165.66,165.66,165.62,165.62,800.0,164.0948,164.0948,164.0552,164.0552,800.0
2024-04-19 14:15:00,165.57,165.74,165.57,165.74,2800.0,164.0057,164.1741,164.0057,164.1741,2800.0
2024-04-19 14:20:00,165.72,165.83,165.69,165.76,3200.0,164.1543,164.2632,164.1246,164.1939,3200.0
2024-04-19 14:25:00,165.7,165.7,165.53,165.53,6472.0,164.1345,164.1345,163.9661,163.9661,6472.0
2024-04-19 14:30:00,165.52,165.52,165.34,165.46,2908.0,163.9562,163.9562,163.7779,163.8967,2908.0
2024-04-19 14:35:00,165.26,165.33,165.16,165.2,4000.0,163.6986,163.768,163.5996,163.6392,4000.0
2024-04-19 14:40:00,165.22,165.22,165.18,165.18,820.0,163.659,163.659,163.6194,163.6194,820.0
2024-04-19 14:45:00,165.24,165.33,165.01,165.1,15200.0,163.6788,163.768,163.451,163.5401,15200.0
2024-04-19 14:50:00,165.1,165.1,165.0,165.0,6000.0,163.5401,163.5401,163.4411,163.4411,6000.0
2024-04-19 14:55:00,165.04,165.27,165.04,165.15,10000.0,163.4807,163.7085,163.4807,163.5897,10000.0
2024-04-19 15:00:00,165.11,165.15,165.0,165.0,18000.0,163.55,163.5897,163.4411,163.4411,18000.0
2024-04-19 15:05:00,164.92,165.08,164.79,165.04,15200.0,163.3618,163.5203,163.2331,163.4807,15200.0
2024-04-19 15:10:00,164.91,165.1,164.91,165.1,14800.0,163.3519,163.5401,163.3519,163.5401,14800.0
2024-04-19 15:15:00,165.06,165.12,164.96,165.07,9656.0,163.5005,163.5599,163.4015,163.5104,9656.0
2024-04-19 15:20:00,165.1,165.17,165.04,165.04,6800.0,163.5401,163.6095,163.4807,163.4807,6800.0
2024-04-19 15:25:00,165.08,165.34,165.03,165.34,8400.0,163.5203,163.7779,163.4708,163.7779,8400.0
2024-04-19 15:30:00,165.27,165.34,164.98,165.12,22600.0,163.7085,163.7779,163.4213,163.5599,22600.0
2024-04-19 15:35:00,165.12,165.15,164.75,164.94,9600.0,163.5599,163.5897,163.1934,163.3816,9600.0
2024-04-19 15:40:00,164.95,165.03,164.82,164.99,8248.0,163.3916,163.4708,163.2628,163.4312,8248.0
2024-04-19 15:45:00,164.96,165.09,164.86,164.98,12400.0,163.4015,163.5302,163.3024,163.4213,12400.0
2024-04-19 15:50:00,164.92,165.4,164.9,165.4,33044.0,163.3618,163.8373,163.342,163.8373,33044.0
2024-04-19 15:55:00,165.5,165.7,165.21,165.33,51800.0,163.9364,164.1345,163.6491,163.768,51800.0
2024-04-22 09:30:00,166.67,166.67,166.25,166.37,10972.0,165.0953,165.0953,164.6793,164.7981,10972.0
2024-04-22 09:35:00,165.85,165.85,165.85,165.85,1200.0,164.283,164.283,164.283,164.283,1200.0
2024-04-22 09:40:00,165.85,165.85,165.85,165.85,0.0,164.283,164.283,164.283,164.283,0.0
2024-04-22 09:45:00,165.85,165.85,165.85,165.85,0.0,164.283,164.283,164.283,164.283,0.0
2024-04-22 09:50:00,166.44,166.52,166.37,166.37,5600.0,164.8675,164.9467,164.7981,164.7981,5600.0
2024-04-22 09:55:00,166.9,166.9,166.81,166.81,800.0,165.3231,165.3231,165.234,165.234,800.0
2024-04-22 10:00:00,166.93,167.07,166.85,167.07,2800.0,165.3528,165.4915,165.2736,165.4915,2800.0
2024-04-22 10:05:00,167.21,167.21,166.7,166.76,13788.0,165.6302,165.6302,165.125,165.1845,13788.0
2024-04-22 10:10:00,166.69,166.69,166.69,166.69,2000.0,165.1151,165.1151,165.1151,165.1151,2000.0
2024-04-22 10:15:00,166.67,166.67,166.64,166.64,3060.0,165.0953,165.0953,165.0656,165.0656,3060.0
2024-04-22 10:20:00,166.65,166.95,166.63,166.95,5000.0,165.0755,165.3727,165.0557,165.3727,5000.0
2024-04-22 10:25:00,167.01,167.28,167.01,167.12,6076.0,165.4321,165.6995,165.4321,165.5411,6076.0
2024-04-22 10:30:00,166.93,166.97,166.93,166.97,800.0,165.3528,165.3925,165.3528,165.3925,800.0
2024-04-22 10:35:00,166.93,166.93,166.88,166.88,800.0,165.3528,165.3528,165.3033,165.3033,800.0
2024-04-22 10:40:00,166.96,166.96,166.77,166.77,1360.0,165.3826,165.3826,165.1944,165.1944,1360.0
2024-04-22 10:45:00,166.99,166.99,166.71,166.71,2000.0,165.4123,165.4123,165.1349,165.1349,2000.0
2024-04-22 10:50:00,166.65,166.7,166.64,166.69,1200.0,165.0755,165.125,165.0656,165.1151,1200.0
2024-04-22 10:55:00,166.42,166.42,166.22,166.33,2000.0,164.8477,164.8477,164.6496,164.7585,2000.0
2024-04-22 11:00:00,166.22,166.35,166.22,166.34,1244.0,164.6496,164.7783,164.6496,164.7684,1244.0
2024-04-22 11:05:00,166.28,166.37,166.28,166.37,3028.0,164.709,164.7981,164.709,164.7981,3028.0
2024-04-22 11:10:00,166.19,166.19,166.19,166.19,520.0,164.6198,164.6198,164.6198,164.6198,520.0
2024-04-22 11:15:00,166.52,166.66,166.4,166.41,2000.0,164.9467,165.0854,164.8279,164.8378,2000.0
2024-04-22 11:20:00,166.66,166.66,166.66,166.66,500.0,165.0854,165.0854,165.0854,165.0854,500.0
2024-04-22 11:25:00,166.66,166.84,166.66,166.75,8196.0,165.0854,165.2637,165.0854,165.1745,8196.0
2024-04-22 11:30:00,166.74,166.83,166.54,166.54,4100.0,165.1646,165.2538,164.9665,164.9665,4100.0
2024-04-22 11:35:00,166.5,166.58,166.5,166.58,1200.0,164.9269,165.0062,164.9269,165.0062,1200.0
2024-04-22 11:40:00,166.5,166.5,166.46,166.48,2264.0,164.9269,164.9269,164.8873,164.9071,2264.0
2024-04-22 11:45:00,166.48,166.55,166.42,166.42,2144.0,164.9071,164.9764,164.8477,164.8477,2144.0
2024-04-22 11:50:00,166.42,166.57,166.4,166.57,5600.0,164.8477,164.9962,164.8279,164.9962,5600.0
2024-04-22 11:55:00,166.57,166.64,166.57,166.64,2000.0,164.9962,165.0656,164.9962,165.0656,2000.0
2024-04-22 12:00:00,166.64,166.66,166.53,166.66,4480.0,165.0656,165.0854,164.9566,165.0854,4480.0
2024-04-22 12:05:00,166.62,166.72,166.62,166.72,2000.0,165.0458,165.1448,165.0458,165.1448,2000.0
2024-04-22 12:10:00,166.75,166.75,166.74,166.75,400.0,165.1745,165.1745,165.1646,165.1745,400.0
2024-04-22 12:15:00,166.7,166.81,166.61,166.62,12428.0,165.125,165.234,165.0359,165.0458,12428.0
2024-04-22 12:20:00,166.53,166.56,166.53,166.56,4044.0,164.9566,164.9863,164.9566,164.9863,4044.0
2024-04-22 12:25:00,166.51,166.51,166.51,166.51,800.0,164.9368,164.9368,164.9368,164.9368,800.0
2024-04-22 12:30:00,166.47,166.47,166.4,166.41,2400.0,164.8972,164.8972,164.8279,164.8378,2400.0
2024-04-22 12:35:00,166.38,166.57,166.38,166.54,4000.0,164.808,164.9962,164.808,164.9665,4000.0
2024-04-22 12:40:00,166.51,166.61,166.51,166.56,2000.0,164.9368,165.0359,164.9368,164.9863,2000.0
2024-04-22 12:45:00,166.51,166.56,166.51,166.56,1200.0,164.9368,164.9863,164.9368,164.9863,1200.0
2024-04-22 12:50:00,166.53,166.54,166.46,166.46,1200.0,164.9566,164.9665,164.8873,164.8873,1200.0
2024-04-22 12:55:00,166.45,166.57,166.45,166.5,1200.0,164.8774,164.9962,164.8774,164.9269,1200.0
2024-04-22 13:00:00,166.57,166.65,166.57,166.65,1232.0,164.9962,165.0755,164.9962,165.0755,1232.0
2024-04-22 13:05:00,166.66,166.89,166.66,166.79,2800.0,165.0854,165.3132,165.0854,165.2142,2800.0
2024-04-22 13:10:00,166.82,166.9,166.82,166.9,2800.0,165.2439,165.3231,165.2439,165.3231,2800.0
2024-04-22 13:15:00,166.81,166.81,166.76,166.76,2000.0,165.234,165.234,165.1845,165.1845,2000.0
2024-04-22 13:20:00,166.81,166.88,166.81,166.88,2000.0,165.234,165.3033,165.234,165.3033,2000.0
2024-04-22 13:25:00,166.88,167.07,166.88,167.07,4400.0,165.3033,165.4915,165.3033,165.4915,4400.0
2024-04-22 13:30:00,167.1,167.18,167.08,167.18,5368.0,165.5212,165.6005,165.5014,165.6005,5368.0
2024-04-22 13:35:00,167.1,167.1,167.04,167.04,868.0,165.5212,165.5212,165.4618,165.4618,868.0
2024-04-22 13:40:00,167.08,167.18,167.07,167.13,2800.0,165.5014,165.6005,165.4915,165.551,2800.0
2024-04-22 13:45:00,167.18,167.31,167.18,167.31,4800.0,165.6005,165.7293,165.6005,165.7293,4800.0
2024-04-22 13:50:00,167.34,167.42,167.32,167.34,7200.0,165.759,165.8382,165.7392,165.759,7200.0
2024-04-22 13:55:00,167.39,167.39,167.19,167.34,5200.0,165.8085,165.8085,165.6104,165.759,5200.0
2024-04-22 14:00:00,167.38,167.38,167.2,167.24,11224.0,165.7986,165.7986,165.6203,165.6599,11224.0
2024-04-22 14:05:00,167.24,167.37,167.22,167.34,14088.0,165.6599,165.7887,165.6401,165.759,14088.0
2024-04-22 14:10:00,167.34,167.36,167.27,167.34,4412.0,165.759,165.7788,165.6896,165.759,4412.0
2024-04-22 14:15:00,167.3,167.3,167.17,167.17,9840.0,165.7193,165.7193,165.5906,165.5906,9840.0
2024-04-22 14:20:00,167.28,167.37,167.14,167.2,69524.0,165.6995,165.7887,165.5609,165.6203,69524.0
2024-04-22 14:25:00,167.21,167.32,167.18,167.21,12808.0,165.6302,165.7392,165.6005,165.6302,12808.0
2024-04-22 14:30:00,167.26,167.33,167.26,167.3,8656.0,165.6797,165.7491,165.6797,165.7193,8656.0
2024-04-22 14:35:00,167.32,167.32,167.04,167.04,2572.0,165.7392,165.7392,165.4618,165.4618,2572.0
2024-04-22 14:40:00,166.84,166.84,166.72,166.79,9600.0,165.2637,165.2637,165.1448,165.2142,9600.0
2024-04-22 14:45:00,166.87,166.87,166.66,166.67,11396.0,165.2934,165.2934,165.0854,165.0953,11396.0
2024-04-22 14:50:00,166.73,166.73,166.5,166.5,4000.0,165.1547,165.1547,164.9269,164.9269,4000.0
2024-04-22 14:55:00,166.57,166.71,166.55,166.71,12400.0,164.9962,165.1349,164.9764,165.1349,12400.0
2024-04-22 15:00:00,166.59,166.6,166.59,166.6,1200.0,165.0161,165.026,165.0161,165.026,1200.0
2024-04-22 15:05:00,166.69,166.76,166.6,166.61,4400.0,165.1151,165.1845,165.026,165.0359,4400.0
2024-04-22 15:10:00,166.69,166.73,166.65,166.73,4948.0,165.1151,165.1547,165.0755,165.1547,4948.0
2024-04-22 15:15:00,166.74,166.84,166.74,166.81,7212.0,165.1646,165.2637,165.1646,165.234,7212.0
2024-04-22 15:20:00,166.71,166.73,166.51,166.51,17736.0,165.1349,165.1547,164.9368,164.9368,17736.0
2024-04-22 15:25:00,166.42,166.57,166.33,166.36,25868.0,164.8477,164.9962,164.7585,164.7882,25868.0
2024-04-22 15:30:00,166.38,166.52,166.27,166.32,11200.0,164.808,164.9467,164.6991,164.7486,11200.0
2024-04-22 15:35:00,166.21,166.26,166.16,166.22,11036.0,164.6396,164.6892,164.5901,164.6496,11036.0
2024-04-22 15:40:00,166.22,166.29,166.15,166.25,9200.0,164.6496,164.7189,164.5802,164.6793,9200.0
2024-04-22 15:45:00,166.25,166.51,166.18,166.18,70812.0,164.6793,164.9368,164.6099,164.6099,70812.0
2024-04-22 15:50:00,166.2,166.21,165.96,166.14,27896.0,164.6297,164.6396,164.392,164.5703,27896.0
2024-04-22 15:55:00,166.04,166.25,166.02,166.25,31424.0,164.4713,164.6793,164.4514,164.6793,31424.0
2024-04-23 09:30:00,166.57,166.66,166.5,166.5,12968.0,164.9962,165.0854,164.9269,164.9269,12968.0
2024-04-23 09:35:00,166.88,166.88,166.35,166.82,3000.0,165.3033,165.3033,164.7783,165.2439,3000.0
2024-04-23 09:40:00,166.74,166.74,166.48,166.6,6536.0,165.1646,165.1646,164.9071,165.026,6536.0
2024-04-23 09:45:00,166.67,166.67,166.59,166.59,936.0,165.0953,165.0953,165.0161,165.0161,936.0
2024-04-23 09:50:00,166.62,166.93,166.62,166.9,4232.0,165.0458,165.3528,165.0458,165.3231,4232.0
2024-04-23 09:55:00,167.0,167.0,166.29,166.29,12000.0,165.4222,165.4222,164.7189,164.7189,12000.0
2024-04-23 10:00:00,166.49,166.68,166.48,166.68,2400.0,164.917,165.1052,164.9071,165.1052,2400.0
2024-04-23 10:05:00,166.89,166.94,166.66,166.66,18056.0,165.3132,165.3628,165.0854,165.0854,18056.0
2024-04-23 10:10:00,166.54,166.58,166.38,166.54,4152.0,164.9665,165.0062,164.808,164.9665,4152.0
2024-04-23 10:15:00,166.52,167.0,166.51,166.73,13272.0,164.9467,165.4222,164.9368,165.1547,13272.0
2024-04-23 10:20:00,166.68,166.93,166.51,166.93,3752.0,165.1052,165.3528,164.9368,165.3528,3752.0
2024-04-23 10:25:00,166.76,166.89,166.64,166.89,19884.0,165.1845,165.3132,165.0656,165.3132,19884.0
2024-04-23 10:30:00,166.96,167.38,166.96,167.35,17344.0,165.3826,165.7986,165.3826,165.7689,17344.0
2024-04-23 10:35:00,167.13,167.27,166.97,167.02,8604.0,165.551,165.6896,165.3925,165.442,8604.0
2024-04-23 10:40:00,167.2,167.2,166.93,166.93,4436.0,165.6203,165.6203,165.3528,165.3528,4436.0
2024-04-23 10:45:00,167.03,167.08,166.99,166.99,4648.0,165.4519,165.5014,165.4123,165.4123,4648.0
2024-04-23 10:50:00,167.02,167.13,166.98,166.99,14976.0,165.442,165.551,165.4024,165.4123,14976.0
2024-04-23 10:55:00,167.0,167.11,166.96,167.06,9772.0,165.4222,165.5311,165.3826,165.4816,9772.0
2024-04-23 11:00:00,167.14,167.14,166.85,166.85,3600.0,165.5609,165.5609,165.2736,165.2736,3600.0
2024-04-23 11:05:00,166.86,166.86,166.86,166.86,400.0,165.2835,165.2835,165.2835,165.2835,400.0
2024-04-23 11:10:00,166.85,166.85,166.85,166.85,400.0,165.2736,165.2736,165.2736,165.2736,400.0
2024-04-23 11:15:00,167.01,167.01,167.01,167.01,400.0,165.4321,165.4321,165.4321,165.4321,400.0
2024-04-23 11:20:00,166.99,167.02,166.86,166.86,6464.0,165.4123,165.442,165.2835,165.2835,6464.0
2024-04-23 11:25:00,166.82,166.82,166.8,166.81,3200.0,165.2439,165.2439,165.2241,165.234,3200.0
2024-04-23 11:30:00,166.84,166.84,166.48,166.48,13600.0,165.2637,165.2637,164.9071,164.9071,13600.0
2024-04-23 11:35:00,166.75,166.83,166.69,166.8,4072.0,165.1745,165.2538,165.1151,165.2241,4072.0
2024-04-23 11:40:00,166.7,166.84,166.7,166.84,2256.0,165.125,165.2637,165.125,165.2637,2256.0
2024-04-23 11:45:00,166.83,166.83,166.72,166.72,3200.0,165.2538,165.2538,165.1448,165.1448,3200.0
2024-04-23 11:50:00,166.74,166.74,166.74,166.74,400.0,165.1646,165.1646,165.1646,165.1646,400.0
2024-04-23 11:55:00,166.77,166.77,166.6,166.6,6608.0,165.1944,165.1944,165.026,165.026,6608.0
2024-04-23 12:00:00,166.66,166.66,166.54,166.6,1600.0,165.0854,165.0854,164.9665,165.026,1600.0
2024-04-23 12:05:00,166.7,166.71,166.68,166.69,1600.0,165.125,165.1349,165.1052,165.1151,1600.0
2024-04-23 12:10:00,166.79,167.1,166.79,166.95,6624.0,165.2142,165.5212,165.2142,165.3727,6624.0
2024-04-23 12:15:00,167.13,167.14,167.13,167.14,1200.0,165.551,165.5609,165.551,165.5609,1200.0
2024-04-23 12:20:00,167.02,167.02,167.02,167.02,508.0,165.442,165.442,165.442,165.442,508.0
2024-04-23 12:25:00,167.13,167.31,167.13,167.31,1200.0,165.551,165.7293,165.551,165.7293,1200.0
2024-04-23 12:30:00,167.2,167.21,167.11,167.19,8864.0,165.6203,165.6302,165.5311,165.6104,8864.0
2024-04-23 12:35:00,167.15,167.15,167.07,167.07,800.0,165.5708,165.5708,165.4915,165.4915,800.0
2024-04-23 12:40:00,167.2,167.29,167.09,167.21,5200.0,165.6203,165.7094,165.5113,165.6302,5200.0
2024-04-23 12:45:00,167.21,167.23,167.16,167.16,3600.0,165.6302,165.65,165.5807,165.5807,3600.0
2024-04-23 12:50:00,167.15,167.19,167.11,167.19,1728.0,165.5708,165.6104,165.5311,165.6104,1728.0
2024-04-23 12:55:00,167.2,167.2,166.71,166.71,74596.0,165.6203,165.6203,165.1349,165.1349,74596.0
2024-04-23 13:00:00,166.92,166.92,166.92,166.92,400.0,165.3429,165.3429,165.3429,165.3429,400.0
2024-04-23 13:05:00,167.02,167.14,167.02,167.11,3600.0,165.442,165.5609,165.442,165.5311,3600.0
2024-04-23 13:10:00,167.04,167.04,166.99,166.99,1644.0,165.4618,165.4618,165.4123,165.4123,1644.0
2024-04-23 13:15:00,167.05,167.05,167.02,167.02,1240.0,165.4717,165.4717,165.442,165.442,1240.0
2024-04-23 13:20:00,166.91,167.07,166.91,167.07,980.0,165.333,165.4915,165.333,165.4915,980.0
2024-04-23 13:25:00,166.92,167.02,166.89,166.94,2000.0,165.3429,165.442,165.3132,165.3628,2000.0
2024-04-23 13:30:00,167.03,167.09,166.89,167.07,38420.0,165.4519,165.5113,165.3132,165.4915,38420.0
2024-04-23 13:35:00,167.08,167.14,166.93,166.93,9448.0,165.5014,165.5609,165.3528,165.3528,9448.0
2024-04-23 13:40:00,166.92,167.08,166.92,166.99,43660.0,165.3429,165.5014,165.3429,165.4123,43660.0
2024-04-23 13:45:00,167.0,167.08,166.98,167.03,20408.0,165.4222,165.5014,165.4024,165.4519,20408.0
2024-04-23 13:50:00,167.02,167.02,166.98,167.02,3600.0,165.442,165.442,165.4024,165.442,3600.0
2024-04-23 13:55:00,166.94,167.01,166.93,166.93,3600.0,165.3628,165.4321,165.3528,165.3528,3600.0
2024-04-23 14:00:00,166.98,167.04,166.95,166.95,3284.0,165.4024,165.4618,165.3727,165.3727,3284.0
2024-04-23 14:05:00,166.98,167.03,166.96,166.96,3048.0,165.4024,165.4519,165.3826,165.3826,3048.0
2024-04-23 14:10:00,167.04,167.04,166.75,166.75,8300.0,165.4618,165.4618,165.1745,165.1745,8300.0
2024-04-23 14:15:00,166.78,166.81,166.71,166.72,18048.0,165.2043,165.234,165.1349,165.1448,18048.0
2024-04-23 14:20:00,166.9,166.97,166.86,166.91,1600.0,165.3231,165.3925,165.2835,165.333,1600.0
2024-04-23 14:25:00,166.95,167.03,166.95,166.98,2064.0,165.3727,165.4519,165.3727,165.4024,2064.0
2024-04-23 14:30:00,166.88,166.91,166.85,166.85,1600.0,165.3033,165.333,165.2736,165.2736,1600.0
2024-04-23 14:35:00,166.9,166.9,166.88,166.88,2000.0,165.3231,165.3231,165.3033,165.3033,2000.0
2024-04-23 14:40:00,166.9,166.92,166.54,166.73,6092.0,165.3231,165.3429,164.9665,165.1547,6092.0
2024-04-23 14:45:00,166.6,166.6,166.6,166.6,400.0,165.026,165.026,165.026,165.026,400.0
2024-04-23 14:50:00,166.61,166.61,166.58,166.58,800.0,165.0359,165.0359,165.0062,165.0062,800.0
2024-04-23 14:55:00,166.65,166.68,166.53,166.53,18712.0,165.0755,165.1052,164.9566,164.9566,18712.0
2024-04-23 15:00:00,166.6,166.6,166.3,166.46,10916.0,165.026,165.026,164.7288,164.8873,10916.0
2024-04-23 15:05:00,166.53,166.62,166.53,166.59,5648.0,164.9566,165.0458,164.9566,165.0161,5648.0
2024-04-23 15:10:00,166.66,166.7,166.62,166.62,19232.0,165.0854,165.125,165.0458,165.0458,19232.0
2024-04-23 15:15:00,166.56,166.69,166.56,166.69,5040.0,164.9863,165.1151,164.9863,165.1151,5040.0
2024-04-23 15:20:00,166.68,166.82,166.63,166.63,10000.0,165.1052,165.2439,165.0557,165.0557,10000.0
2024-04-23 15:25:00,166.68,166.68,166.62,166.65,2004.0,165.1052,165.1052,165.0458,165.0755,2004.0
2024-04-23 15:30:00,166.64,166.68,166.44,166.47,24660.0,165.0656,165.1052,164.8675,164.8972,24660.0
2024-04-23 15:35:00,166.5,166.7,166.46,166.62,73420.0,164.9269,165.125,164.8873,165.0458,73420.0
2024-04-23 15:40:00,166.69,166.97,166.69,166.85,14512.0,165.1151,165.3925,165.1151,165.2736,14512.0
2024-04-23 15:45:00,166.82,166.88,166.68,166.88,9876.0,165.2439,165.3033,165.1052,165.3033,9876.0
2024-04-23 15:50:00,166.86,166.93,166.66,166.83,38152.0,165.2835,165.3528,165.0854,165.2538,38152.0
2024-04-23 15:55:00,166.87,166.94,166.39,166.46,79712.0,165.2934,165.3628,164.8179,164.8873,79712.0
2024-04-24 09:30:00,165.93,166.67,165.44,165.85,23936.0,164.3623,165.0953,163.8769,164.283,23936.0
2024-04-24 09:35:00,166.24,166.4,166.13,166.36,8792.0,164.6694,164.8279,164.5604,164.7882,8792.0
2024-04-24 09:40:00,166.46,166.61,166.25,166.38,12664.0,164.8873,165.0359,164.6793,164.808,12664.0
2024-04-24 09:45:00,166.5,166.56,166.26,166.37,24992.0,164.9269,164.9863,164.6892,164.7981,24992.0
2024-04-24 09:50:00,166.37,166.72,166.37,166.5,12800.0,164.7981,165.1448,164.7981,164.9269,12800.0
2024-04-24 09:55:00,166.49,166.57,166.22,166.36,17544.0,164.917,164.9962,164.6496,164.7882,17544.0
2024-04-24 10:00:00,166.46,166.46,166.23,166.32,9168.0,164.8873,164.8873,164.6595,164.7486,9168.0
2024-04-24 10:05:00,166.26,166.51,166.26,166.5,20572.0,164.6892,164.9368,164.6892,164.9269,20572.0
2024-04-24 10:10:00,166.53,166.55,166.29,166.29,5000.0,164.9566,164.9764,164.7189,164.7189,5000.0
2024-04-24 10:15:00,166.27,166.27,166.1,166.1,4572.0,164.6991,164.6991,164.5307,164.5307,4572.0
2024-04-24 10:20:00,166.26,166.32,166.25,166.32,1548.0,164.6892,164.7486,164.6793,164.7486,1548.0
2024-04-24 10:25:00,166.25,166.25,166.01,166.01,2800.0,164.6793,164.6793,164.4415,164.4415,2800.0
2024-04-24 10:30:00,166.14,166.25,166.13,166.25,2004.0,164.5703,164.6793,164.5604,164.6793,2004.0
2024-04-24 10:35:00,166.21,166.33,166.11,166.11,4056.0,164.6396,164.7585,164.5406,164.5406,4056.0
2024-04-24 10:40:00,166.08,166.1,165.95,166.05,3164.0,164.5109,164.5307,164.3821,164.4812,3164.0
2024-04-24 10:45:00,166.06,166.06,165.68,165.68,12000.0,164.4911,164.4911,164.1147,164.1147,12000.0
2024-04-24 10:50:00,165.86,165.98,165.83,165.98,3444.0,164.293,164.4118,164.2632,164.4118,3444.0
2024-04-24 10:55:00,166.01,166.06,165.9,165.95,5600.0,164.4415,164.4911,164.3326,164.3821,5600.0
2024-04-24 11:00:00,165.92,165.98,165.8,165.93,3376.0,164.3524,164.4118,164.2335,164.3623,3376.0
2024-04-24 11:05:00,165.91,165.93,165.72,165.92,16448.0,164.3425,164.3623,164.1543,164.3524,16448.0
2024-04-24 11:10:00,165.92,166.19,165.92,165.93,10888.0,164.3524,164.6198,164.3524,164.3623,10888.0
2024-04-24 11:15:00,165.95,166.0,165.89,166.0,2000.0,164.3821,164.4316,164.3227,164.4316,2000.0
2024-04-24 11:20:00,165.84,165.84,165.78,165.78,5600.0,164.2731,164.2731,164.2137,164.2137,5600.0
2024-04-24 11:25:00,165.79,165.86,165.74,165.74,14400.0,164.2236,164.293,164.1741,164.1741,14400.0
2024-04-24 11:30:00,165.78,165.94,165.73,165.94,20372.0,164.2137,164.3722,164.1642,164.3722,20372.0
2024-04-24 11:35:00,165.91,165.93,165.77,165.77,3244.0,164.3425,164.3623,164.2038,164.2038,3244.0
2024-04-24 11:40:00,165.8,165.85,165.8,165.85,3276.0,164.2335,164.283,164.2335,164.283,3276.0
2024-04-24 11:45:00,165.75,165.84,165.75,165.84,1992.0,164.184,164.2731,164.184,164.2731,1992.0
2024-04-24 11:50:00,165.85,165.85,165.65,165.65,7236.0,164.283,164.283,164.0849,164.0849,7236.0
2024-04-24 11:55:00,165.69,165.69,165.69,165.69,800.0,164.1246,164.1246,164.1246,164.1246,800.0
2024-04-24 12:00:00,165.75,165.76,165.6,165.64,2592.0,164.184,164.1939,164.0354,164.075,2592.0
2024-04-24 12:05:00,165.58,165.58,165.58,165.58,1248.0,164.0156,164.0156,164.0156,164.0156,1248.0
2024-04-24 12:10:00,165.64,165.72,165.64,165.64,1600.0,164.075,164.1543,164.075,164.075,1600.0
2024-04-24 12:15:00,165.79,165.79,165.79,165.79,400.0,164.2236,164.2236,164.2236,164.2236,400.0
2024-04-24 12:20:00,165.89,166.01,165.73,165.73,10764.0,164.3227,164.4415,164.1642,164.1642,10764.0
2024-04-24 12:25:00,165.82,165.95,165.71,165.95,13072.0,164.2533,164.3821,164.1444,164.3821,13072.0
2024-04-24 12:30:00,165.83,165.83,165.51,165.51,8400.0,164.2632,164.2632,163.9463,163.9463,8400.0
2024-04-24 12:35:00,165.58,165.58,165.45,165.5,3712.0,164.0156,164.0156,163.8868,163.9364,3712.0
2024-04-24 12:40:00,165.52,165.73,165.52,165.63,10060.0,163.9562,164.1642,163.9562,164.0651,10060.0
2024-04-24 12:45:00,165.58,165.62,165.34,165.54,9920.0,164.0156,164.0552,163.7779,163.976,9920.0
2024-04-24 12:50:00,165.5,165.83,165.5,165.78,2400.0,163.9364,164.2632,163.9364,164.2137,2400.0
2024-04-24 12:55:00,165.81,165.88,165.76,165.88,1600.0,164.2434,164.3128,164.1939,164.3128,1600.0
2024-04-24 13:00:00,165.77,165.77,165.7,165.7,2000.0,164.2038,164.2038,164.1345,164.1345,2000.0
2024-04-24 13:05:00,165.82,165.82,165.82,165.82,400.0,164.2533,164.2533,164.2533,164.2533,400.0
2024-04-24 13:10:00,165.83,165.98,165.83,165.98,800.0,164.2632,164.4118,164.2632,164.4118,800.0
2024-04-24 13:15:00,165.84,165.85,165.69,165.82,6888.0,164.2731,164.283,164.1246,164.2533,6888.0
2024-04-24 13:20:00,165.74,165.88,165.73,165.83,7200.0,164.1741,164.3128,164.1642,164.2632,7200.0
2024-04-24 13:25:00,165.89,165.91,165.79,165.79,11808.0,164.3227,164.3425,164.2236,164.2236,11808.0
2024-04-24 13:30:00,165.79,165.9,165.78,165.83,6800.0,164.2236,164.3326,164.2137,164.2632,6800.0
2024-04-24 13:35:00,165.83,165.99,165.79,165.8,14192.0,164.2632,164.4217,164.2236,164.2335,14192.0
2024-04-24 13:40:00,165.88,165.95,165.8,165.93,38856.0,164.3128,164.3821,164.2335,164.3623,38856.0
2024-04-24 13:45:00,165.93,166.16,165.93,166.01,59292.0,164.3623,164.5901,164.3623,164.4415,59292.0
2024-04-24 13:50:00,166.0,166.21,165.94,166.13,51524.0,164.4316,164.6396,164.3722,164.5604,51524.0
2024-04-24 13:55:00,166.1,166.32,166.06,166.27,62256.0,164.5307,164.7486,164.4911,164.6991,62256.0
2024-04-24 14:00:00,166.28,166.29,166.12,166.12,13404.0,164.709,164.7189,164.5505,164.5505,13404.0
2024-04-24 14:05:00,166.08,166.08,165.9,166.03,8484.0,164.5109,164.5109,164.3326,164.4613,8484.0
2024-04-24 14:10:00,166.07,166.07,165.88,165.91,6808.0,164.501,164.501,164.3128,164.3425,6808.0
2024-04-24 14:15:00,165.84,165.9,165.74,165.77,2800.0,164.2731,164.3326,164.1741,164.2038,2800.0
2024-04-24 14:20:00,165.63,165.73,165.62,165.66,3148.0,164.0651,164.1642,164.0552,164.0948,3148.0
2024-04-24 14:25:00,165.74,165.82,165.61,165.62,5736.0,164.1741,164.2533,164.0453,164.0552,5736.0
2024-04-24 14:30:00,165.6,165.6,165.49,165.51,1600.0,164.0354,164.0354,163.9265,163.9463,1600.0
2024-04-24 14:35:00,165.57,165.64,165.57,165.59,4400.0,164.0057,164.075,164.0057,164.0255,4400.0
2024-04-24 14:40:00,165.65,165.65,165.48,165.6,20160.0,164.0849,164.0849,163.9165,164.0354,20160.0
2024-04-24 14:45:00,165.55,165.59,165.5,165.5,3760.0,163.9859,164.0255,163.9364,163.9364,3760.0
2024-04-24 14:50:00,165.58,165.58,165.5,165.54,8904.0,164.0156,164.0156,163.9364,163.976,8904.0
2024-04-24 14:55:00,165.57,165.57,165.45,165.51,13652.0,164.0057,164.0057,163.8868,163.9463,13652.0
2024-04-24 15:00:00,165.45,165.51,165.37,165.37,7044.0,163.8868,163.9463,163.8076,163.8076,7044.0
2024-04-24 15:05:00,165.32,165.35,165.2,165.29,7916.0,163.7581,163.7878,163.6392,163.7283,7916.0
2024-04-24 15:10:00,165.39,165.39,165.24,165.37,12620.0,163.8274,163.8274,163.6788,163.8076,12620.0
2024-04-24 15:15:00,165.31,165.35,165.24,165.29,15044.0,163.7482,163.7878,163.6788,163.7283,15044.0
2024-04-24 15:20:00,165.29,165.46,165.25,165.46,21644.0,163.7283,163.8967,163.6887,163.8967,21644.0
2024-04-24 15:25:00,165.45,165.45,165.25,165.28,45028.0,163.8868,163.8868,163.6887,163.7184,45028.0
2024-04-24 15:30:00,165.34,165.56,165.34,165.53,24160.0,163.7779,163.9958,163.7779,163.9661,24160.0
2024-04-24 15:35:00,165.49,165.49,165.25,165.32,29728.0,163.9265,163.9265,163.6887,163.7581,29728.0
2024-04-24 15:40:00,165.37,165.8,165.37,165.7,9820.0,163.8076,164.2335,163.8076,164.1345,9820.0
2024-04-24 15:45:00,165.73,165.75,165.52,165.52,22968.0,164.1642,164.184,163.9562,163.9562,22968.0
2024-04-24 15:50:00,165.49,165.81,165.31,165.73,53000.0,163.9265,164.2434,163.7482,164.1642,53000.0
2024-04-24 15:55:00,165.9,166.4,165.86,166.04,162040.0,164.3326,164.8279,164.293,164.4713,162040.0
2024-04-25 09:30:00,166.22,166.93,166.03,166.03,19716.0,164.6496,165.3528,164.4613,164.4613,19716.0
2024-04-25 09:35:00,165.78,166.24,165.78,166.24,800.0,164.2137,164.6694,164.2137,164.6694,800.0
2024-04-25 09:40:00,165.91,165.91,165.75,165.84,4352.0,164.3425,164.3425,164.184,164.2731,4352.0
2024-04-25 09:45:00,165.41,165.53,165.09,165.41,4412.0,163.8472,163.9661,163.5302,163.8472,4412.0
2024-04-25 09:50:00,165.24,165.24,165.18,165.18,800.0,163.6788,163.6788,163.6194,163.6194,800.0
2024-04-25 09:55:00,165.3,165.58,165.29,165.48,5184.0,163.7382,164.0156,163.7283,163.9165,5184.0
2024-04-25 10:00:00,165.53,165.58,165.3,165.46,6860.0,163.9661,164.0156,163.7382,163.8967,6860.0
2024-04-25 10:05:00,165.49,165.51,165.21,165.21,2400.0,163.9265,163.9463,163.6491,163.6491,2400.0
2024-04-25 10:10:00,165.32,165.45,165.26,165.44,4508.0,163.7581,163.8868,163.6986,163.8769,4508.0
2024-04-25 10:15:00,165.25,165.29,165.25,165.29,800.0,163.6887,163.7283,163.6887,163.7283,800.0
2024-04-25 10:20:00,165.13,165.13,164.8,164.85,2400.0,163.5699,163.5699,163.243,163.2925,2400.0
2024-04-25 10:25:00,164.82,164.82,164.82,164.82,400.0,163.2628,163.2628,163.2628,163.2628,400.0
2024-04-25 10:30:00,164.81,164.86,164.65,164.83,10192.0,163.2529,163.3024,163.0944,163.2727,10192.0
2024-04-25 10:35:00,164.83,164.88,164.76,164.8,4520.0,163.2727,163.3222,163.2033,163.243,4520.0
2024-04-25 10:40:00,164.8,164.8,164.8,164.8,0.0,163.243,163.243,163.243,163.243,0.0
2024-04-25 10:45:00,164.85,164.85,164.76,164.76,1200.0,163.2925,163.2925,163.2033,163.2033,1200.0
2024-04-25 10:50:00,164.71,164.71,164.63,164.67,3236.0,163.1538,163.1538,163.0746,163.1142,3236.0
2024-04-25 10:55:00,164.77,164.77,164.77,164.77,400.0,163.2133,163.2133,163.2133,163.2133,400.0
2024-04-25 11:00:00,164.7,164.7,164.69,164.69,1600.0,163.1439,163.1439,163.134,163.134,1600.0
2024-04-25 11:05:00,164.87,164.96,164.84,164.95,1724.0,163.3123,163.4015,163.2826,163.3916,1724.0
2024-04-25 11:10:00,164.95,164.95,164.95,164.95,0.0,163.3916,163.3916,163.3916,163.3916,0.0
2024-04-25 11:15:00,165.22,165.47,165.22,165.47,1796.0,163.659,163.9066,163.659,163.9066,1796.0
2024-04-25 11:20:00,165.47,165.47,165.47,165.47,0.0,163.9066,163.9066,163.9066,163.9066,0.0
2024-04-25 11:25:00,165.82,165.82,165.79,165.79,1684.0,164.2533,164.2533,164.2236,164.2236,1684.0
2024-04-25 11:30:00,165.82,165.82,165.78,165.78,1200.0,164.2533,164.2533,164.2137,164.2137,1200.0
2024-04-25 11:35:00,165.92,165.92,165.77,165.83,1600.0,164.3524,164.3524,164.2038,164.2632,1600.0
2024-04-25 11:40:00,165.83,165.83,165.83,165.83,0.0,164.2632,164.2632,164.2632,164.2632,0.0
2024-04-25 11:45:00,165.96,165.96,165.79,165.79,2116.0,164.392,164.392,164.2236,164.2236,2116.0
2024-04-25 11:50:00,165.85,165.93,165.82,165.88,3600.0,164.283,164.3623,164.2533,164.3128,3600.0
2024-04-25 11:55:00,166.01,166.01,166.01,166.01,400.0,164.4415,164.4415,164.4415,164.4415,400.0
2024-04-25 12:00:00,166.01,166.01,166.01,166.01,0.0,164.4415,164.4415,164.4415,164.4415,0.0
2024-04-25 12:05:00,166.1,166.24,166.1,166.24,800.0,164.5307,164.6694,164.5307,164.6694,800.0
2024-04-25 12:10:00,166.13,166.13,166.05,166.05,2040.0,164.5604,164.5604,164.4812,164.4812,2040.0
2024-04-25 12:15:00,166.11,166.11,166.11,166.11,400.0,164.5406,164.5406,164.5406,164.5406,400.0
2024-04-25 12:20:00,166.14,166.35,166.14,166.35,800.0,164.5703,164.7783,164.5703,164.7783,800.0
2024-04-25 12:25:00,166.33,166.46,166.33,166.42,2100.0,164.7585,164.8873,164.7585,164.8477,2100.0
2024-04-25 12:30:00,166.37,166.42,166.32,166.39,4392.0,164.7981,164.8477,164.7486,164.8179,4392.0
2024-04-25 12:35:00,166.45,166.45,166.41,166.41,1200.0,164.8774,164.8774,164.8378,164.8378,1200.0
2024-04-25 12:40:00,166.36,166.43,166.3,166.43,6004.0,164.7882,164.8576,164.7288,164.8576,6004.0
2024-04-25 12:45:00,166.42,166.48,166.21,166.21,12000.0,164.8477,164.9071,164.6396,164.6396,12000.0
2024-04-25 12:50:00,166.29,166.29,166.15,166.28,7544.0,164.7189,164.7189,164.5802,164.709,7544.0
2024-04-25 12:55:00,166.35,166.36,166.27,166.27,1200.0,164.7783,164.7882,164.6991,164.6991,1200.0
2024-04-25 13:00:00,166.45,166.45,166.37,166.37,3200.0,164.8774,164.8774,164.7981,164.7981,3200.0
2024-04-25 13:05:00,166.39,166.39,166.31,166.32,1600.0,164.8179,164.8179,164.7387,164.7486,1600.0
2024-04-25 13:10:00,166.26,166.37,166.23,166.23,5380.0,164.6892,164.7981,164.6595,164.6595,5380.0
2024-04-25 13:15:00,166.26,166.31,166.23,166.31,6888.0,164.6892,164.7387,164.6595,164.7387,6888.0
2024-04-25 13:20:00,166.18,166.22,166.16,166.16,1600.0,164.6099,164.6496,164.5901,164.5901,1600.0
2024-04-25 13:25:00,166.26,166.27,166.22,166.27,1200.0,164.6892,164.6991,164.6496,164.6991,1200.0
2024-04-25 13:30:00,166.32,166.32,166.32,166.32,400.0,164.7486,164.7486,164.7486,164.7486,400.0
2024-04-25 13:35:00,166.39,166.51,166.34,166.51,15124.0,164.8179,164.9368,164.7684,164.9368,15124.0
2024-04-25 13:40:00,166.53,166.6,166.5,166.5,5600.0,164.9566,165.026,164.9269,164.9269,5600.0
2024-04-25 13:45:00,166.5,166.55,166.5,166.55,8048.0,164.9269,164.9764,164.9269,164.9764,8048.0
2024-04-25 13:50:00,166.71,166.72,166.62,166.62,3920.0,165.1349,165.1448,165.0458,165.0458,3920.0
2024-04-25 13:55:00,166.59,166.6,166.53,166.53,2400.0,165.0161,165.026,164.9566,164.9566,2400.0
2024-04-25 14:00:00,166.53,166.53,166.53,166.53,0.0,164.9566,164.9566,164.9566,164.9566,0.0
2024-04-25 14:05:00,166.48,166.48,166.48,166.48,1200.0,164.9071,164.9071,164.9071,164.9071,1200.0
2024-04-25 14:10:00,166.46,166.46,166.41,166.44,1600.0,164.8873,164.8873,164.8378,164.8675,1600.0
2024-04-25 14:15:00,166.54,166.54,166.54,166.54,2916.0,164.9665,164.9665,164.9665,164.9665,2916.0
2024-04-25 14:20:00,166.56,166.58,166.5,166.54,4440.0,164.9863,165.0062,164.9269,164.9665,4440.0
2024-04-25 14:25:00,166.47,166.52,166.34,166.34,2000.0,164.8972,164.9467,164.7684,164.7684,2000.0
2024-04-25 14:30:00,166.35,166.62,166.34,166.47,6344.0,164.7783,165.0458,164.7684,164.8972,6344.0
2024-04-25 14:35:00,166.46,166.47,166.46,166.47,800.0,164.8873,164.8972,164.8873,164.8972,800.0
2024-04-25 14:40:00,166.49,166.49,166.41,166.41,1600.0,164.917,164.917,164.8378,164.8378,1600.0
2024-04-25 14:45:00,166.39,166.43,166.3,166.3,8860.0,164.8179,164.8576,164.7288,164.7288,8860.0
2024-04-25 14:50:00,166.3,166.3,166.13,166.23,9836.0,164.7288,164.7288,164.5604,164.6595,9836.0
2024-04-25 14:55:00,166.13,166.31,166.13,166.29,2800.0,164.5604,164.7387,164.5604,164.7189,2800.0
2024-04-25 15:00:00,166.35,166.65,166.35,166.51,6580.0,164.7783,165.0755,164.7783,164.9368,6580.0
2024-04-25 15:05:00,166.48,166.48,166.45,166.45,800.0,164.9071,164.9071,164.8774,164.8774,800.0
2024-04-25 15:10:00,166.45,166.45,166.45,166.45,0.0,164.8774,164.8774,164.8774,164.8774,0.0
2024-04-25 15:15:00,166.46,166.64,166.46,166.6,3600.0,164.8873,165.0656,164.8873,165.026,3600.0
2024-04-25 15:20:00,166.59,166.64,166.59,166.61,1600.0,165.0161,165.0656,165.0161,165.0359,1600.0
2024-04-25 15:25:00,166.63,166.65,166.48,166.48,6060.0,165.0557,165.0755,164.9071,164.9071,6060.0
2024-04-25 15:30:00,166.42,166.42,166.26,166.31,3516.0,164.8477,164.8477,164.6892,164.7387,3516.0
2024-04-25 15:35:00,166.26,166.31,166.23,166.25,4504.0,164.6892,164.7387,164.6595,164.6793,4504.0
2024-04-25 15:40:00,166.24,166.24,166.13,166.15,2400.0,164.6694,164.6694,164.5604,164.5802,2400.0
2024-04-25 15:45:00,166.22,166.32,166.21,166.26,5200.0,164.6496,164.7486,164.6396,164.6892,5200.0
2024-04-25 15:50:00,166.3,166.37,166.25,166.36,6800.0,164.7288,164.7981,164.6793,164.7882,6800.0
2024-04-25 15:55:00,166.3,166.35,166.21,166.25,37820.0,164.7288,164.7783,164.6396,164.6793,37820.0
2024-04-26 09:30:00,165.28,166.25,165.28,166.25,18796.0,163.7184,164.6793,163.7184,164.6793,18796.0
2024-04-26 09:35:00,166.59,166.59,166.06,166.06,1900.0,165.0161,165.0161,164.4911,164.4911,1900.0
2024-04-26 09:40:00,165.96,165.96,165.75,165.92,2084.0,164.392,164.392,164.184,164.3524,2084.0
2024-04-26 09:45:00,166.05,166.13,165.79,165.92,2720.0,164.4812,164.5604,164.2236,164.3524,2720.0
2024-04-26 09:50:00,165.96,166.11,165.96,166.08,1600.0,164.392,164.5406,164.392,164.5109,1600.0
2024-04-26 09:55:00,166.11,166.13,165.97,166.13,1728.0,164.5406,164.5604,164.4019,164.5604,1728.0
2024-04-26 10:00:00,166.42,166.42,166.05,166.38,3432.0,164.8477,164.8477,164.4812,164.808,3432.0
2024-04-26 10:05:00,166.48,166.6,166.43,166.58,11012.0,164.9071,165.026,164.8576,165.0062,11012.0
2024-04-26 10:10:00,166.53,166.54,166.52,166.54,1700.0,164.9566,164.9665,164.9467,164.9665,1700.0
2024-04-26 10:15:00,166.42,166.48,166.39,166.39,1200.0,164.8477,164.9071,164.8179,164.8179,1200.0
2024-04-26 10:20:00,166.16,166.38,166.16,166.38,3620.0,164.5901,164.808,164.5901,164.808,3620.0
2024-04-26 10:25:00,166.39,166.6,166.39,166.49,4184.0,164.8179,165.026,164.8179,164.917,4184.0
2024-04-26 10:30:00,166.54,166.54,166.54,166.54,400.0,164.9665,164.9665,164.9665,164.9665,400.0
2024-04-26 10:35:00,166.46,166.54,166.46,166.54,1600.0,164.8873,164.9665,164.8873,164.9665,1600.0
2024-04-26 10:40:00,166.78,166.8,166.68,166.68,2572.0,165.2043,165.2241,165.1052,165.1052,2572.0
2024-04-26 10:45:00,166.68,166.68,166.68,166.68,0.0,165.1052,165.1052,165.1052,165.1052,0.0
2024-04-26 10:50:00,166.72,166.79,166.72,166.79,1600.0,165.1448,165.2142,165.1448,165.2142,1600.0
2024-04-26 10:55:00,166.81,166.81,166.81,166.81,400.0,165.234,165.234,165.234,165.234,400.0
2024-04-26 11:00:00,166.86,167.03,166.78,166.78,4016.0,165.2835,165.4519,165.2043,165.2043,4016.0
2024-04-26 11:05:00,166.79,166.81,166.71,166.71,5200.0,165.2142,165.234,165.1349,165.1349,5200.0
2024-04-26 11:10:00,166.68,166.76,166.63,166.63,6480.0,165.1052,165.1845,165.0557,165.0557,6480.0
2024-04-26 11:15:00,166.79,166.79,166.72,166.77,4840.0,165.2142,165.2142,165.1448,165.1944,4840.0
2024-04-26 11:20:00,166.78,166.79,166.57,166.57,3832.0,165.2043,165.2142,164.9962,164.9962,3832.0
2024-04-26 11:25:00,166.62,166.64,166.59,166.64,2400.0,165.0458,165.0656,165.0161,165.0656,2400.0
2024-04-26 11:30:00,166.68,166.68,166.68,166.68,1200.0,165.1052,165.1052,165.1052,165.1052,1200.0
2024-04-26 11:35:00,166.68,166.68,166.68,166.68,0.0,165.1052,165.1052,165.1052,165.1052,0.0
2024-04-26 11:40:00,166.64,166.75,166.56,166.75,4236.0,165.0656,165.1745,164.9863,165.1745,4236.0
2024-04-26 11:45:00,166.9,166.9,166.7,166.7,3200.0,165.3231,165.3231,165.125,165.125,3200.0
2024-04-26 11:50:00,166.68,166.75,166.62,166.72,7260.0,165.1052,165.1745,165.0458,165.1448,7260.0
2024-04-26 11:55:00,166.65,166.65,166.58,166.58,1836.0,165.0755,165.0755,165.0062,165.0062,1836.0
2024-04-26 12:00:00,166.71,166.73,166.65,166.65,2400.0,165.1349,165.1547,165.0755,165.0755,2400.0
2024-04-26 12:05:00,166.61,166.61,166.61,166.61,400.0,165.0359,165.0359,165.0359,165.0359,400.0
2024-04-26 12:10:00,166.57,166.64,166.57,166.64,1212.0,164.9962,165.0656,164.9962,165.0656,1212.0
2024-04-26 12:15:00,166.7,166.7,166.7,166.7,1200.0,165.125,165.125,165.125,165.125,1200.0
2024-04-26 12:20:00,166.64,166.64,166.64,166.64,800.0,165.0656,165.0656,165.0656,165.0656,800.0
2024-04-26 12:25:00,166.64,166.64,166.64,166.64,0.0,165.0656,165.0656,165.0656,165.0656,0.0
2024-04-26 12:30:00,166.64,166.64,166.64,166.64,0.0,165.0656,165.0656,165.0656,165.0656,0.0
2024-04-26 12:35:00,166.6,166.61,166.6,166.61,1344.0,165.026,165.0359,165.026,165.0359,1344.0
2024-04-26 12:40:00,166.55,166.56,166.46,166.46,2800.0,164.9764,164.9863,164.8873,164.8873,2800.0
2024-04-26 12:45:00,166.58,166.6,166.58,166.6,1300.0,165.0062,165.026,165.0062,165.026,1300.0
2024-04-26 12:50:00,166.6,166.6,166.6,166.6,0.0,165.026,165.026,165.026,165.026,0.0
2024-04-26 12:55:00,166.6,166.6,166.6,166.6,0.0,165.026,165.026,165.026,165.026,0.0
2024-04-26 13:00:00,166.79,166.79,166.67,166.67,2000.0,165.2142,165.2142,165.0953,165.0953,2000.0
2024-04-26 13:05:00,166.71,166.74,166.67,166.67,5200.0,165.1349,165.1646,165.0953,165.0953,5200.0
2024-04-26 13:10:00,166.72,166.79,166.72,166.79,1600.0,165.1448,165.2142,165.1448,165.2142,1600.0
2024-04-26 13:15:00,166.79,166.79,166.76,166.76,1600.0,165.2142,165.2142,165.1845,165.1845,1600.0
2024-04-26 13:20:00,166.86,166.97,166.85,166.97,3852.0,165.2835,165.3925,165.2736,165.3925,3852.0
2024-04-26 13:25:00,166.91,166.91,166.91,166.91,400.0,165.333,165.333,165.333,165.333,400.0
2024-04-26 13:30:00,166.92,167.06,166.92,167.06,1668.0,165.3429,165.4816,165.3429,165.4816,1668.0
2024-04-26 13:35:00,167.05,167.05,167.03,167.03,1200.0,165.4717,165.4717,165.4519,165.4519,1200.0
2024-04-26 13:40:00,167.01,167.01,166.98,167.0,5652.0,165.4321,165.4321,165.4024,165.4222,5652.0
2024-04-26 13:45:00,167.04,167.04,167.04,167.04,800.0,165.4618,165.4618,165.4618,165.4618,800.0
2024-04-26 13:50:00,167.21,167.21,167.16,167.18,1600.0,165.6302,165.6302,165.5807,165.6005,1600.0
2024-04-26 13:55:00,167.18,167.18,167.17,167.18,400.0,165.6005,165.6005,165.5906,165.6005,400.0
2024-04-26 14:00:00,167.13,167.18,167.08,167.1,3984.0,165.551,165.6005,165.5014,165.5212,3984.0
2024-04-26 14:05:00,167.18,167.18,167.11,167.11,3288.0,165.6005,165.6005,165.5311,165.5311,3288.0
2024-04-26 14:10:00,167.04,167.11,167.03,167.11,3700.0,165.4618,165.5311,165.4519,165.5311,3700.0
2024-04-26 14:15:00,167.11,167.11,167.11,167.11,0.0,165.5311,165.5311,165.5311,165.5311,0.0
2024-04-26 14:20:00,167.15,167.16,167.11,167.11,2800.0,165.5708,165.5807,165.5311,165.5311,2800.0
2024-04-26 14:25:00,167.04,167.09,167.04,167.09,1600.0,165.4618,165.5113,165.4618,165.5113,1600.0
2024-04-26 14:30:00,167.05,167.05,166.96,166.96,4000.0,165.4717,165.4717,165.3826,165.3826,4000.0
2024-04-26 14:35:00,167.0,167.0,166.79,166.79,11612.0,165.4222,165.4222,165.2142,165.2142,11612.0
2024-04-26 14:40:00,166.87,167.0,166.86,167.0,800.0,165.2934,165.4222,165.2835,165.4222,800.0
2024-04-26 14:45:00,167.0,167.02,167.0,167.02,800.0,165.4222,165.442,165.4222,165.442,800.0
2024-04-26 14:50:00,166.96,166.98,166.95,166.95,2000.0,165.3826,165.4024,165.3727,165.3727,2000.0
2024-04-26 14:55:00,166.9,166.98,166.9,166.98,2400.0,165.3231,165.4024,165.3231,165.4024,2400.0
2024-04-26 15:00:00,167.01,167.06,167.01,167.05,3716.0,165.4321,165.4816,165.4321,165.4717,3716.0
2024-04-26 15:05:00,167.1,167.21,167.1,167.18,1600.0,165.5212,165.6302,165.5212,165.6005,1600.0
2024-04-26 15:10:00,167.13,167.21,167.12,167.17,2400.0,165.551,165.6302,165.5411,165.5906,2400.0
2024-04-26 15:15:00,167.24,167.26,167.17,167.25,1600.0,165.6599,165.6797,165.5906,165.6698,1600.0
2024-04-26 15:20:00,167.17,167.17,167.13,167.15,2000.0,165.5906,165.5906,165.551,165.5708,2000.0
2024-04-26 15:25:00,167.18,167.22,167.17,167.22,2800.0,165.6005,165.6401,165.5906,165.6401,2800.0
2024-04-26 15:30:00,167.21,167.21,166.98,166.98,4800.0,165.6302,165.6302,165.4024,165.4024,4800.0
2024-04-26 15:35:00,167.0,167.0,166.99,166.99,1600.0,165.4222,165.4222,165.4123,165.4123,1600.0
2024-04-26 15:40:00,166.96,167.04,166.89,166.97,7732.0,165.3826,165.4618,165.3132,165.3925,7732.0
2024-04-26 15:45:00,166.99,167.24,166.99,167.06,12784.0,165.4123,165.6599,165.4123,165.4816,12784.0
2024-04-26 15:50:00,167.0,167.0,166.77,166.9,10148.0,165.4222,165.4222,165.1944,165.3231,10148.0
2024-04-26 15:55:00,166.77,166.77,166.43,166.56,28548.0,165.1944,165.1944,164.8576,164.9863,28548.0
2024-04-29 09:30:00,165.84,166.22,165.84,166.22,25132.0,164.2731,164.6496,164.2731,164.6496,25132.0
2024-04-29 09:35:00,166.01,166.01,165.71,165.8,6328.0,164.4415,164.4415,164.1444,164.2335,6328.0
2024-04-29 09:40:00,165.55,165.78,165.54,165.78,7528.0,163.9859,164.2137,163.976,164.2137,7528.0
2024-04-29 09:45:00,165.78,165.78,165.78,165.78,0.0,164.2137,164.2137,164.2137,164.2137,0.0
2024-04-29 09:50:00,165.54,165.54,165.54,165.54,800.0,163.976,163.976,163.976,163.976,800.0
2024-04-29 09:55:00,165.81,165.81,165.69,165.81,2000.0,164.2434,164.2434,164.1246,164.2434,2000.0
2024-04-29 10:00:00,166.08,166.28,166.07,166.1,4524.0,164.5109,164.709,164.501,164.5307,4524.0
2024-04-29 10:05:00,166.17,166.17,165.85,165.86,2444.0,164.6,164.6,164.283,164.293,2444.0
2024-04-29 10:10:00,165.88,166.1,165.88,166.1,2780.0,164.3128,164.5307,164.3128,164.5307,2780.0
2024-04-29 10:15:00,166.2,166.3,166.2,166.25,1200.0,164.6297,164.7288,164.6297,164.6793,1200.0
2024-04-29 10:20:00,166.27,166.31,166.27,166.31,2312.0,164.6991,164.7387,164.6991,164.7387,2312.0
2024-04-29 10:25:00,166.16,166.16,166.09,166.1,1600.0,164.5901,164.5901,164.5208,164.5307,1600.0
2024-04-29 10:30:00,166.1,166.1,166.1,166.1,0.0,164.5307,164.5307,164.5307,164.5307,0.0
2024-04-29 10:35:00,166.26,166.26,165.88,165.88,6616.0,164.6892,164.6892,164.3128,164.3128,6616.0
2024-04-29 10:40:00,165.94,165.94,165.89,165.89,976.0,164.3722,164.3722,164.3227,164.3227,976.0
2024-04-29 10:45:00,165.78,165.84,165.73,165.75,4532.0,164.2137,164.2731,164.1642,164.184,4532.0
2024-04-29 10:50:00,165.71,165.92,165.71,165.74,6388.0,164.1444,164.3524,164.1444,164.1741,6388.0
2024-04-29 10:55:00,165.92,166.0,165.78,166.0,3028.0,164.3524,164.4316,164.2137,164.4316,3028.0
2024-04-29 11:00:00,166.1,166.13,165.98,165.98,2800.0,164.5307,164.5604,164.4118,164.4118,2800.0
2024-04-29 11:05:00,165.98,165.98,165.98,165.98,0.0,164.4118,164.4118,164.4118,164.4118,0.0
2024-04-29 11:10:00,166.17,166.31,166.01,166.01,19924.0,164.6,164.7387,164.4415,164.4415,19924.0
2024-04-29 11:15:00,166.4,166.42,166.38,166.38,2000.0,164.8279,164.8477,164.808,164.808,2000.0
2024-04-29 11:20:00,166.3,166.3,166.28,166.28,1600.0,164.7288,164.7288,164.709,164.709,1600.0
2024-04-29 11:25:00,166.41,166.41,166.25,166.25,2000.0,164.8378,164.8378,164.6793,164.6793,2000.0
2024-04-29 11:30:00,166.23,166.26,166.23,166.26,2000.0,164.6595,164.6892,164.6595,164.6892,2000.0
2024-04-29 11:35:00,166.19,166.19,166.17,166.17,900.0,164.6198,164.6198,164.6,164.6,900.0
2024-04-29 11:40:00,166.09,166.09,166.09,166.09,400.0,164.5208,164.5208,164.5208,164.5208,400.0
2024-04-29 11:45:00,166.13,166.13,166.13,166.13,900.0,164.5604,164.5604,164.5604,164.5604,900.0
2024-04-29 11:50:00,166.13,166.13,166.13,166.13,0.0,164.5604,164.5604,164.5604,164.5604,0.0
2024-04-29 11:55:00,166.15,166.33,166.15,166.33,1148.0,164.5802,164.7585,164.5802,164.7585,1148.0
2024-04-29 12:00:00,166.29,166.29,166.19,166.23,22000.0,164.7189,164.7189,164.6198,164.6595,22000.0
2024-04-29 12:05:00,166.34,166.51,166.34,166.51,3732.0,164.7684,164.9368,164.7684,164.9368,3732.0
2024-04-29 12:10:00,166.61,166.62,166.57,166.62,1860.0,165.0359,165.0458,164.9962,165.0458,1860.0
2024-04-29 12:15:00,166.69,166.69,166.69,166.69,2660.0,165.1151,165.1151,165.1151,165.1151,2660.0
2024-04-29 12:20:00,166.57,166.57,166.57,166.57,400.0,164.9962,164.9962,164.9962,164.9962,400.0
2024-04-29 12:25:00,166.57,166.57,166.57,166.57,0.0,164.9962,164.9962,164.9962,164.9962,0.0
2024-04-29 12:30:00,166.59,166.59,166.59,166.59,440.0,165.0161,165.0161,165.0161,165.0161,440.0
2024-04-29 12:35:00,166.7,166.7,166.63,166.63,5452.0,165.125,165.125,165.0557,165.0557,5452.0
2024-04-29 12:40:00,166.62,166.72,166.6,166.64,1980.0,165.0458,165.1448,165.026,165.0656,1980.0
2024-04-29 12:45:00,166.72,166.72,166.68,166.68,800.0,165.1448,165.1448,165.1052,165.1052,800.0
2024-04-29 12:50:00,166.53,166.57,166.53,166.57,800.0,164.9566,164.9962,164.9566,164.9962,800.0
2024-04-29 12:55:00,166.66,166.66,166.66,166.66,400.0,165.0854,165.0854,165.0854,165.0854,400.0
2024-04-29 13:00:00,166.66,166.66,166.66,166.66,0.0,165.0854,165.0854,165.0854,165.0854,0.0
2024-04-29 13:05:00,166.66,166.66,166.66,166.66,0.0,165.0854,165.0854,165.0854,165.0854,0.0
2024-04-29 13:10:00,166.57,166.57,166.37,166.37,6200.0,164.9962,164.9962,164.7981,164.7981,6200.0
2024-04-29 13:15:00,166.37,166.37,166.37,166.37,0.0,164.7981,164.7981,164.7981,164.7981,0.0
2024-04-29 13:20:00,166.33,166.33,166.33,166.33,836.0,164.7585,164.7585,164.7585,164.7585,836.0
2024-04-29 13:25:00,166.37,166.37,166.16,166.3,3700.0,164.7981,164.7981,164.5901,164.7288,3700.0
2024-04-29 13:30:00,166.27,166.35,166.16,166.35,4340.0,164.6991,164.7783,164.5901,164.7783,4340.0
2024-04-29 13:35:00,166.35,166.35,166.35,166.35,0.0,164.7783,164.7783,164.7783,164.7783,0.0
2024-04-29 13:40:00,166.35,166.35,166.35,166.35,0.0,164.7783,164.7783,164.7783,164.7783,0.0
2024-04-29 13:45:00,166.41,166.41,166.41,166.41,400.0,164.8378,164.8378,164.8378,164.8378,400.0
2024-04-29 13:50:00,166.38,166.38,166.37,166.37,800.0,164.808,164.808,164.7981,164.7981,800.0
2024-04-29 13:55:00,166.27,166.31,166.27,166.28,3824.0,164.6991,164.7387,164.6991,164.709,3824.0
2024-04-29 14:00:00,166.22,166.29,166.22,166.23,4072.0,164.6496,164.7189,164.6496,164.6595,4072.0
2024-04-29 14:05:00,166.2,166.2,166.05,166.05,3600.0,164.6297,164.6297,164.4812,164.4812,3600.0
2024-04-29 14:10:00,166.17,166.29,166.17,166.2,2000.0,164.6,164.7189,164.6,164.6297,2000.0
2024-04-29 14:15:00,166.14,166.2,166.14,166.17,2000.0,164.5703,164.6297,164.5703,164.6,2000.0
2024-04-29 14:20:00,166.21,166.21,166.21,166.21,404.0,164.6396,164.6396,164.6396,164.6396,404.0
2024-04-29 14:25:00,166.13,166.14,166.13,166.14,2492.0,164.5604,164.5703,164.5604,164.5703,2492.0
2024-04-29 14:30:00,166.02,166.04,165.72,165.88,4836.0,164.4514,164.4713,164.1543,164.3128,4836.0
2024-04-29 14:35:00,165.88,165.88,165.88,165.88,0.0,164.3128,164.3128,164.3128,164.3128,0.0
2024-04-29 14:40:00,165.96,165.96,165.96,165.96,800.0,164.392,164.392,164.392,164.392,800.0
2024-04-29 14:45:00,165.92,165.92,165.92,165.92,400.0,164.3524,164.3524,164.3524,164.3524,400.0
2024-04-29 14:50:00,165.81,165.84,165.81,165.84,1668.0,164.2434,164.2731,164.2434,164.2731,1668.0
2024-04-29 14:55:00,165.91,165.91,165.89,165.89,2976.0,164.3425,164.3425,164.3227,164.3227,2976.0
2024-04-29 15:00:00,165.87,165.87,165.68,165.73,2400.0,164.3029,164.3029,164.1147,164.1642,2400.0
2024-04-29 15:05:00,165.46,165.53,165.42,165.53,1600.0,163.8967,163.9661,163.8571,163.9661,1600.0
2024-04-29 15:10:00,165.56,165.62,165.55,165.62,1200.0,163.9958,164.0552,163.9859,164.0552,1200.0
2024-04-29 15:15:00,165.8,165.85,165.79,165.85,1600.0,164.2335,164.283,164.2236,164.283,1600.0
2024-04-29 15:20:00,165.84,165.84,165.7,165.7,8160.0,164.2731,164.2731,164.1345,164.1345,8160.0
2024-04-29 15:25:00,165.68,165.74,165.62,165.73,3360.0,164.1147,164.1741,164.0552,164.1642,3360.0
2024-04-29 15:30:00,165.73,165.73,165.73,165.73,0.0,164.1642,164.1642,164.1642,164.1642,0.0
2024-04-29 15:35:00,165.8,165.85,165.71,165.71,2404.0,164.2335,164.283,164.1444,164.1444,2404.0
2024-04-29 15:40:00,165.66,165.86,165.66,165.82,3800.0,164.0948,164.293,164.0948,164.2533,3800.0
2024-04-29 15:45:00,165.87,165.91,165.78,165.78,5400.0,164.3029,164.3425,164.2137,164.2137,5400.0
2024-04-29 15:50:00,165.84,166.37,165.8,166.31,54956.0,164.2731,164.7981,164.2335,164.7387,54956.0
2024-04-29 15:55:00,166.41,166.48,166.31,166.47,45772.0,164.8378,164.9071,164.7387,164.8972,45772.0
2024-04-30 09:30:00,166.68,166.7,165.76,165.76,17400.0,165.1052,165.125,164.1939,164.1939,17400.0
2024-04-30 09:35:00,166.51,166.64,166.51,166.64,1060.0,164.9368,165.0656,164.9368,165.0656,1060.0
2024-04-30 09:40:00,166.66,166.66,166.63,166.63,8400.0,165.0854,165.0854,165.0557,165.0557,8400.0
2024-04-30 09:45:00,166.79,167.06,166.79,166.91,2324.0,165.2142,165.4816,165.2142,165.333,2324.0
2024-04-30 09:50:00,166.76,166.91,166.63,166.88,5816.0,165.1845,165.333,165.0557,165.3033,5816.0
2024-04-30 09:55:00,167.23,167.49,167.23,167.48,3600.0,165.65,165.9076,165.65,165.8976,3600.0
2024-04-30 10:00:00,167.28,167.5,167.22,167.5,6000.0,165.6995,165.9175,165.6401,165.9175,6000.0
2024-04-30 10:05:00,167.5,167.81,167.5,167.61,3600.0,165.9175,166.2245,165.9175,166.0264,3600.0
2024-04-30 10:10:00,167.56,167.64,167.54,167.54,2400.0,165.9769,166.0561,165.9571,165.9571,2400.0
2024-04-30 10:15:00,167.55,167.7,167.47,167.69,2740.0,165.967,166.1156,165.8877,166.1057,2740.0
2024-04-30 10:20:00,167.19,167.2,167.19,167.19,1192.0,165.6104,165.6203,165.6104,165.6104,1192.0
2024-04-30 10:25:00,167.08,167.08,167.08,167.08,400.0,165.5014,165.5014,165.5014,165.5014,400.0
2024-04-30 10:30:00,166.79,166.79,166.79,166.79,1460.0,165.2142,165.2142,165.2142,165.2142,1460.0
2024-04-30 10:35:00,166.79,166.79,166.79,166.79,0.0,165.2142,165.2142,165.2142,165.2142,0.0
2024-04-30 10:40:00,166.83,166.83,166.83,166.83,1220.0,165.2538,165.2538,165.2538,165.2538,1220.0
2024-04-30 10:45:00,166.63,166.71,166.54,166.62,6000.0,165.0557,165.1349,164.9665,165.0458,6000.0
2024-04-30 10:50:00,166.62,166.66,166.62,166.66,1700.0,165.0458,165.0854,165.0458,165.0854,1700.0
2024-04-30 10:55:00,166.49,166.49,166.49,166.49,400.0,164.917,164.917,164.917,164.917,400.0
2024-04-30 11:00:00,166.61,166.79,166.49,166.49,10800.0,165.0359,165.2142,164.917,164.917,10800.0
2024-04-30 11:05:00,166.36,166.58,166.27,166.27,12492.0,164.7882,165.0062,164.6991,164.6991,12492.0
2024-04-30 11:10:00,166.18,166.2,166.08,166.14,4404.0,164.6099,164.6297,164.5109,164.5703,4404.0
2024-04-30 11:15:00,166.23,166.23,166.16,166.16,2400.0,164.6595,164.6595,164.5901,164.5901,2400.0
2024-04-30 11:20:00,166.16,166.17,166.15,166.17,1200.0,164.5901,164.6,164.5802,164.6,1200.0
2024-04-30 11:25:00,166.25,166.25,166.25,166.25,800.0,164.6793,164.6793,164.6793,164.6793,800.0
2024-04-30 11:30:00,166.1,166.1,166.06,166.06,800.0,164.5307,164.5307,164.4911,164.4911,800.0
2024-04-30 11:35:00,166.06,166.06,166.06,166.06,0.0,164.4911,164.4911,164.4911,164.4911,0.0
2024-04-30 11:40:00,166.1,166.1,166.03,166.03,800.0,164.5307,164.5307,164.4613,164.4613,800.0
2024-04-30 11:45:00,165.89,166.07,165.89,166.06,2400.0,164.3227,164.501,164.3227,164.4911,2400.0
2024-04-30 11:50:00,165.81,165.81,165.81,165.81,400.0,164.2434,164.2434,164.2434,164.2434,400.0
2024-04-30 11:55:00,165.85,165.97,165.79,165.79,1600.0,164.283,164.4019,164.2236,164.2236,1600.0
2024-04-30 12:00:00,165.57,165.57,165.57,165.57,400.0,164.0057,164.0057,164.0057,164.0057,400.0
2024-04-30 12:05:00,165.61,165.61,165.61,165.61,400.0,164.0453,164.0453,164.0453,164.0453,400.0
2024-04-30 12:10:00,165.61,165.61,165.61,165.61,0.0,164.0453,164.0453,164.0453,164.0453,0.0
2024-04-30 12:15:00,165.74,165.89,165.71,165.81,4992.0,164.1741,164.3227,164.1444,164.2434,4992.0
2024-04-30 12:20:00,165.82,165.98,165.72,165.86,2000.0,164.2533,164.4118,164.1543,164.293,2000.0
2024-04-30 12:25:00,165.97,165.97,165.97,165.97,1148.0,164.4019,164.4019,164.4019,164.4019,1148.0
2024-04-30 12:30:00,165.81,165.81,165.47,165.47,4000.0,164.2434,164.2434,163.9066,163.9066,4000.0
2024-04-30 12:35:00,165.6,165.6,165.55,165.55,800.0,164.0354,164.0354,163.9859,163.9859,800.0
2024-04-30 12:40:00,165.57,165.57,165.37,165.47,3200.0,164.0057,164.0057,163.8076,163.9066,3200.0
2024-04-30 12:45:00,165.47,165.47,165.47,165.47,0.0,163.9066,163.9066,163.9066,163.9066,0.0
2024-04-30 12:50:00,165.47,165.63,165.33,165.44,13196.0,163.9066,164.0651,163.768,163.8769,13196.0
2024-04-30 12:55:00,165.59,165.71,165.59,165.71,1200.0,164.0255,164.1444,164.0255,164.1444,1200.0
2024-04-30 13:00:00,165.56,165.62,165.5,165.5,2444.0,163.9958,164.0552,163.9364,163.9364,2444.0
2024-04-30 13:05:00,165.5,165.5,165.5,165.5,0.0,163.9364,163.9364,163.9364,163.9364,0.0
2024-04-30 13:10:00,165.5,165.5,165.5,165.5,0.0,163.9364,163.9364,163.9364,163.9364,0.0
2024-04-30 13:15:00,165.36,165.44,165.36,165.36,1200.0,163.7977,163.8769,163.7977,163.7977,1200.0
2024-04-30 13:20:00,165.46,165.49,165.45,165.46,2224.0,163.8967,163.9265,163.8868,163.8967,2224.0
2024-04-30 13:25:00,165.52,165.52,165.46,165.46,800.0,163.9562,163.9562,163.8967,163.8967,800.0
2024-04-30 13:30:00,165.43,165.46,165.43,165.46,800.0,163.867,163.8967,163.867,163.8967,800.0
2024-04-30 13:35:00,165.45,165.57,165.45,165.52,2808.0,163.8868,164.0057,163.8868,163.9562,2808.0
2024-04-30 13:40:00,165.56,165.56,165.56,165.56,400.0,163.9958,163.9958,163.9958,163.9958,400.0
2024-04-30 13:45:00,165.62,165.65,165.62,165.65,800.0,164.0552,164.0849,164.0552,164.0849,800.0
2024-04-30 13:50:00,165.65,165.65,165.65,165.65,0.0,164.0849,164.0849,164.0849,164.0849,0.0
2024-04-30 13:55:00,165.69,165.72,165.69,165.69,2852.0,164.1246,164.1543,164.1246,164.1246,2852.0
2024-04-30 14:00:00,165.78,165.82,165.78,165.82,800.0,164.2137,164.2533,164.2137,164.2533,800.0
2024-04-30 14:05:00,165.51,165.51,165.51,165.51,800.0,163.9463,163.9463,163.9463,163.9463,800.0
2024-04-30 14:10:00,165.54,165.67,165.53,165.61,15408.0,163.976,164.1047,163.9661,164.0453,15408.0
2024-04-30 14:15:00,165.61,165.63,165.51,165.63,3520.0,164.0453,164.0651,163.9463,164.0651,3520.0
2024-04-30 14:20:00,165.6,165.61,165.5,165.5,2124.0,164.0354,164.0453,163.9364,163.9364,2124.0
2024-04-30 14:25:00,165.48,165.48,165.41,165.41,3388.0,163.9165,163.9165,163.8472,163.8472,3388.0
2024-04-30 14:30:00,165.43,165.48,165.42,165.48,1600.0,163.867,163.9165,163.8571,163.9165,1600.0
2024-04-30 14:35:00,165.32,165.54,165.31,165.5,15192.0,163.7581,163.976,163.7482,163.9364,15192.0
2024-04-30 14:40:00,165.41,165.43,165.41,165.43,800.0,163.8472,163.867,163.8472,163.867,800.0
2024-04-30 14:45:00,165.23,165.23,165.16,165.17,1300.0,163.6689,163.6689,163.5996,163.6095,1300.0
2024-04-30 14:50:00,165.05,165.05,164.98,165.01,2400.0,163.4906,163.4906,163.4213,163.451,2400.0
2024-04-30 14:55:00,165.01,165.01,165.01,165.01,0.0,163.451,163.451,163.451,163.451,0.0
2024-04-30 15:00:00,165.07,165.14,165.07,165.14,1200.0,163.5104,163.5798,163.5104,163.5798,1200.0
2024-04-30 15:05:00,165.11,165.18,165.03,165.03,1904.0,163.55,163.6194,163.4708,163.4708,1904.0
2024-04-30 15:10:00,165.19,165.21,165.17,165.17,1200.0,163.6293,163.6491,163.6095,163.6095,1200.0
2024-04-30 15:15:00,165.02,165.05,165.01,165.01,1200.0,163.4609,163.4906,163.451,163.451,1200.0
2024-04-30 15:20:00,165.07,165.1,164.96,164.96,2800.0,163.5104,163.5401,163.4015,163.4015,2800.0
2024-04-30 15:25:00,164.94,165.04,164.9,165.04,3072.0,163.3816,163.4807,163.342,163.4807,3072.0
2024-04-30 15:30:00,164.99,165.14,164.99,165.1,4772.0,163.4312,163.5798,163.4312,163.5401,4772.0
2024-04-30 15:35:00,165.24,165.25,164.9,164.97,5416.0,163.6788,163.6887,163.342,163.4114,5416.0
2024-04-30 15:40:00,164.97,165.13,164.97,165.07,4080.0,163.4114,163.5699,163.4114,163.5104,4080.0
2024-04-30 15:45:00,164.96,165.01,164.72,165.01,29680.0,163.4015,163.451,163.1637,163.451,29680.0
2024-04-30 15:50:00,164.93,164.93,164.17,164.19,48776.0,163.3717,163.3717,162.6189,162.6387,48776.0
2024-04-30 15:55:00,164.49,164.71,164.35,164.5,56356.0,162.9359,163.1538,162.7972,162.9458,56356.0
2024-05-01 09:30:00,164.38,165.58,164.17,165.58,17516.0,162.8269,164.0156,162.6189,164.0156,17516.0
2024-05-01 09:35:00,164.88,165.8,164.87,164.91,3428.0,163.3222,164.2335,163.3123,163.3519,3428.0
2024-05-01 09:40:00,164.91,165.02,164.73,165.02,2420.0,163.3519,163.4609,163.1736,163.4609,2420.0
2024-05-01 09:45:00,165.02,165.02,165.02,165.02,0.0,163.4609,163.4609,163.4609,163.4609,0.0
2024-05-01 09:50:00,165.02,165.02,165.02,165.02,0.0,163.4609,163.4609,163.4609,163.4609,0.0
2024-05-01 09:55:00,164.34,164.34,164.34,164.34,400.0,162.7873,162.7873,162.7873,162.7873,400.0
2024-05-01 10:00:00,164.4,164.53,164.21,164.53,5100.0,162.8467,162.9755,162.6585,162.9755,5100.0
2024-05-01 10:05:00,164.52,164.56,164.25,164.4,2848.0,162.9656,163.0052,162.6982,162.8467,2848.0
2024-05-01 10:10:00,164.53,164.59,164.45,164.45,1632.0,162.9755,163.035,162.8963,162.8963,1632.0
2024-05-01 10:15:00,165.02,165.24,164.89,164.89,2400.0,163.4609,163.6788,163.3321,163.3321,2400.0
2024-05-01 10:20:00,164.81,165.1,164.81,165.1,3440.0,163.2529,163.5401,163.2529,163.5401,3440.0
2024-05-01 10:25:00,165.1,165.1,165.1,165.1,0.0,163.5401,163.5401,163.5401,163.5401,0.0
2024-05-01 10:30:00,165.0,165.02,164.82,164.9,7188.0,163.4411,163.4609,163.2628,163.342,7188.0
2024-05-01 10:35:00,164.91,164.93,164.8,164.89,1872.0,163.3519,163.3717,163.243,163.3321,1872.0
2024-05-01 10:40:00,164.9,164.9,164.68,164.74,5200.0,163.342,163.342,163.1241,163.1835,5200.0
2024-05-01 10:45:00,164.82,164.98,164.82,164.88,2400.0,163.2628,163.4213,163.2628,163.3222,2400.0
2024-05-01 10:50:00,165.04,165.04,165.04,165.04,400.0,163.4807,163.4807,163.4807,163.4807,400.0
2024-05-01 10:55:00,165.24,165.39,165.24,165.39,5512.0,163.6788,163.8274,163.6788,163.8274,5512.0
2024-05-01 11:00:00,165.33,165.4,165.17,165.3,4400.0,163.768,163.8373,163.6095,163.7382,4400.0
2024-05-01 11:05:00,165.32,165.4,165.17,165.29,4400.0,163.7581,163.8373,163.6095,163.7283,4400.0
2024-05-01 11:10:00,165.3,165.6,165.3,165.45,1676.0,163.7382,164.0354,163.7382,163.8868,1676.0
2024-05-01 11:15:00,165.49,165.79,165.34,165.34,2860.0,163.9265,164.2236,163.7779,163.7779,2860.0
2024-05-01 11:20:00,165.45,165.48,165.45,165.48,800.0,163.8868,163.9165,163.8868,163.9165,800.0
2024-05-01 11:25:00,165.54,165.54,165.54,165.54,1600.0,163.976,163.976,163.976,163.976,1600.0
2024-05-01 11:30:00,165.59,165.59,165.59,165.59,400.0,164.0255,164.0255,164.0255,164.0255,400.0
2024-05-01 11:35:00,165.41,165.42,165.41,165.42,840.0,163.8472,163.8571,163.8472,163.8571,840.0
2024-05-01 11:40:00,165.42,165.6,165.42,165.52,6964.0,163.8571,164.0354,163.8571,163.9562,6964.0
2024-05-01 11:45:00,165.63,165.93,165.63,165.93,936.0,164.0651,164.3623,164.0651,164.3623,936.0
2024-05-01 11:50:00,165.74,165.75,165.7,165.75,2400.0,164.1741,164.184,164.1345,164.184,2400.0
2024-05-01 11:55:00,165.75,165.75,165.75,165.75,0.0,164.184,164.184,164.184,164.184,0.0
2024-05-01 12:00:00,165.94,166.17,165.94,166.17,800.0,164.3722,164.6,164.3722,164.6,800.0
2024-05-01 12:05:00,166.22,166.24,166.1,166.12,3200.0,164.6496,164.6694,164.5307,164.5505,3200.0
2024-05-01 12:10:00,166.15,166.15,165.97,166.04,4800.0,164.5802,164.5802,164.4019,164.4713,4800.0
2024-05-01 12:15:00,166.04,166.04,166.04,166.04,0.0,164.4713,164.4713,164.4713,164.4713,0.0
2024-05-01 12:20:00,166.0,166.0,165.99,166.0,1600.0,164.4316,164.4316,164.4217,164.4316,1600.0
2024-05-01 12:25:00,166.07,166.07,165.91,165.97,2880.0,164.501,164.501,164.3425,164.4019,2880.0
2024-05-01 12:30:00,165.89,165.89,165.78,165.78,1600.0,164.3227,164.3227,164.2137,164.2137,1600.0
2024-05-01 12:35:00,165.81,165.81,165.72,165.72,4432.0,164.2434,164.2434,164.1543,164.1543,4432.0
2024-05-01 12:40:00,165.77,165.8,165.76,165.76,2400.0,164.2038,164.2335,164.1939,164.1939,2400.0
2024-05-01 12:45:00,165.76,165.76,165.74,165.74,800.0,164.1939,164.1939,164.1741,164.1741,800.0
2024-05-01 12:50:00,165.64,165.67,165.63,165.67,3200.0,164.075,164.1047,164.0651,164.1047,3200.0
2024-05-01 12:55:00,165.78,165.78,165.78,165.78,400.0,164.2137,164.2137,164.2137,164.2137,400.0
2024-05-01 13:00:00,165.78,165.78,165.78,165.78,400.0,164.2137,164.2137,164.2137,164.2137,400.0
2024-05-01 13:05:00,165.75,165.76,165.73,165.73,1600.0,164.184,164.1939,164.1642,164.1642,1600.0
2024-05-01 13:10:00,165.66,165.75,165.63,165.7,4144.0,164.0948,164.184,164.0651,164.1345,4144.0
2024-05-01 13:15:00,165.71,165.79,165.71,165.73,3600.0,164.1444,164.2236,164.1444,164.1642,3600.0
2024-05-01 13:20:00,165.72,165.93,165.72,165.93,4800.0,164.1543,164.3623,164.1543,164.3623,4800.0
2024-05-01 13:25:00,165.92,165.92,165.89,165.92,2800.0,164.3524,164.3524,164.3227,164.3524,2800.0
2024-05-01 13:30:00,165.9,166.12,165.9,166.12,3600.0,164.3326,164.5505,164.3326,164.5505,3600.0
2024-05-01 13:35:00,166.04,166.04,165.93,165.93,3332.0,164.4713,164.4713,164.3623,164.3623,3332.0
2024-05-01 13:40:00,165.95,165.95,165.84,165.85,1600.0,164.3821,164.3821,164.2731,164.283,1600.0
2024-05-01 13:45:00,165.74,165.8,165.74,165.8,1600.0,164.1741,164.2335,164.1741,164.2335,1600.0
2024-05-01 13:50:00,165.82,165.83,165.82,165.83,1660.0,164.2533,164.2632,164.2533,164.2632,1660.0
2024-05-01 13:55:00,165.74,165.79,165.74,165.79,800.0,164.1741,164.2236,164.1741,164.2236,800.0
2024-05-01 14:00:00,165.87,166.32,165.87,166.32,1384.0,164.3029,164.7486,164.3029,164.7486,1384.0
2024-05-01 14:05:00,166.13,166.13,165.77,165.77,992.0,164.5604,164.5604,164.2038,164.2038,992.0
2024-05-01 14:10:00,165.64,165.75,165.64,165.75,1200.0,164.075,164.184,164.075,164.184,1200.0
2024-05-01 14:15:00,165.64,165.64,165.64,165.64,400.0,164.075,164.075,164.075,164.075,400.0
2024-05-01 14:20:00,165.79,165.92,165.77,165.78,2820.0,164.2236,164.3524,164.2038,164.2137,2820.0
2024-05-01 14:25:00,165.95,165.97,165.77,165.95,3884.0,164.3821,164.4019,164.2038,164.3821,3884.0
2024-05-01 14:30:00,165.95,166.29,165.4,166.28,42492.0,164.3821,164.7189,163.8373,164.709,42492.0
2024-05-01 14:35:00,165.93,166.45,165.69,166.45,9744.0,164.3623,164.8774,164.1246,164.8774,9744.0
2024-05-01 14:40:00,166.45,166.92,166.45,166.92,1200.0,164.8774,165.3429,164.8774,165.3429,1200.0
2024-05-01 14:45:00,166.71,166.71,166.71,166.71,800.0,165.1349,165.1349,165.1349,165.1349,800.0
2024-05-01 14:50:00,167.2,167.4,167.2,167.4,2000.0,165.6203,165.8184,165.6203,165.8184,2000.0
2024-05-01 14:55:00,167.33,167.46,167.17,167.43,4664.0,165.7491,165.8778,165.5906,165.8481,4664.0
2024-05-01 15:00:00,167.62,167.62,167.02,167.02,1200.0,166.0363,166.0363,165.442,165.442,1200.0
2024-05-01 15:05:00,166.95,166.95,166.95,166.95,400.0,165.3727,165.3727,165.3727,165.3727,400.0
2024-05-01 15:10:00,167.34,167.49,167.33,167.45,2004.0,165.759,165.9076,165.7491,165.8679,2004.0
2024-05-01 15:15:00,167.42,167.53,167.27,167.29,4440.0,165.8382,165.9472,165.6896,165.7094,4440.0
2024-05-01 15:20:00,167.22,167.22,167.07,167.12,2000.0,165.6401,165.6401,165.4915,165.5411,2000.0
2024-05-01 15:25:00,167.24,167.38,167.22,167.22,4288.0,165.6599,165.7986,165.6401,165.6401,4288.0
2024-05-01 15:30:00,167.17,167.17,166.93,166.97,4600.0,165.5906,165.5906,165.3528,165.3925,4600.0
2024-05-01 15:35:00,166.98,166.98,166.43,166.45,5232.0,165.4024,165.4024,164.8576,164.8774,5232.0
2024-05-01 15:40:00,166.77,166.8,166.5,166.61,4988.0,165.1944,165.2241,164.9269,165.0359,4988.0
2024-05-01 15:45:00,166.65,166.85,166.52,166.73,8536.0,165.0755,165.2736,164.9467,165.1547,8536.0
2024-05-01 15:50:00,166.8,166.8,166.19,166.28,19164.0,165.2241,165.2241,164.6198,164.709,19164.0
2024-05-01 15:55:00,166.15,166.27,165.9,165.9,21692.0,164.5802,164.6991,164.3326,164.3326,21692.0
2024-05-02 09:30:00,165.96,166.08,165.71,165.71,19640.0,164.392,164.5109,164.1444,164.1444,19640.0
2024-05-02 09:35:00,165.2,165.2,164.63,164.63,3200.0,163.6392,163.6392,163.0746,163.0746,3200.0
2024-05-02 09:40:00,164.62,164.67,164.35,164.35,5448.0,163.0647,163.1142,162.7972,162.7972,5448.0
2024-05-02 09:45:00,163.64,164.17,163.64,163.84,10468.0,162.0939,162.6189,162.0939,162.292,10468.0
2024-05-02 09:50:00,163.76,163.76,163.23,163.31,5200.0,162.2128,162.2128,161.6878,161.767,5200.0
2024-05-02 09:55:00,163.32,163.39,162.84,163.39,14188.0,161.777,161.8463,161.3015,161.8463,14188.0
2024-05-02 10:00:00,163.38,163.49,163.07,163.16,7700.0,161.8364,161.9453,161.5293,161.6185,7700.0
2024-05-02 10:05:00,163.16,163.25,162.58,162.68,13016.0,161.6185,161.7076,161.0439,161.143,13016.0
2024-05-02 10:10:00,162.68,162.79,162.19,162.19,6492.0,161.143,161.252,160.6576,160.6576,6492.0
2024-05-02 10:15:00,162.16,162.49,162.16,162.32,9588.0,160.6279,160.9548,160.6279,160.7864,9588.0
2024-05-02 10:20:00,162.22,162.91,162.22,162.91,8532.0,160.6873,161.3708,160.6873,161.3708,8532.0
2024-05-02 10:25:00,162.82,162.98,162.81,162.95,6500.0,161.2817,161.4402,161.2718,161.4104,6500.0
2024-05-02 10:30:00,163.02,163.29,163.01,163.29,5800.0,161.4798,161.7472,161.4699,161.7472,5800.0
2024-05-02 10:35:00,163.27,163.27,163.07,163.23,3200.0,161.7274,161.7274,161.5293,161.6878,3200.0
2024-05-02 10:40:00,163.12,163.12,162.85,162.92,12048.0,161.5788,161.5788,161.3114,161.3807,12048.0
2024-05-02 10:45:00,162.97,163.23,162.9,163.23,15168.0,161.4303,161.6878,161.3609,161.6878,15168.0
2024-05-02 10:50:00,163.43,163.95,163.4,163.95,10400.0,161.8859,162.401,161.8562,162.401,10400.0
2024-05-02 10:55:00,163.96,164.21,163.96,164.14,14064.0,162.4109,162.6585,162.4109,162.5892,14064.0
2024-05-02 11:00:00,164.14,164.17,163.99,164.15,6908.0,162.5892,162.6189,162.4406,162.5991,6908.0
2024-05-02 11:05:00,164.15,164.42,164.15,164.42,4220.0,162.5991,162.8666,162.5991,162.8666,4220.0
2024-05-02 11:10:00,164.37,164.6,164.37,164.6,3200.0,162.817,163.0449,162.817,163.0449,3200.0
2024-05-02 11:15:00,164.64,164.71,164.63,164.63,1368.0,163.0845,163.1538,163.0746,163.0746,1368.0
2024-05-02 11:20:00,164.66,164.66,164.54,164.57,5928.0,163.1043,163.1043,162.9854,163.0151,5928.0
2024-05-02 11:25:00,164.65,164.65,164.6,164.6,2000.0,163.0944,163.0944,163.0449,163.0449,2000.0
2024-05-02 11:30:00,164.81,164.81,164.81,164.81,800.0,163.2529,163.2529,163.2529,163.2529,800.0
2024-05-02 11:35:00,164.85,164.85,164.85,164.85,400.0,163.2925,163.2925,163.2925,163.2925,400.0
2024-05-02 11:40:00,164.96,165.04,164.95,165.04,2800.0,163.4015,163.4807,163.3916,163.4807,2800.0
2024-05-02 11:45:00,164.91,165.11,164.91,165.11,3200.0,163.3519,163.55,163.3519,163.55,3200.0
2024-05-02 11:50:00,165.11,165.11,165.11,165.11,0.0,163.55,163.55,163.55,163.55,0.0
2024-05-02 11:55:00,165.25,165.39,165.21,165.39,3720.0,163.6887,163.8274,163.6491,163.8274,3720.0
2024-05-02 12:00:00,165.38,165.5,165.33,165.5,4400.0,163.8175,163.9364,163.768,163.9364,4400.0
2024-05-02 12:05:00,165.5,165.52,165.47,165.5,3200.0,163.9364,163.9562,163.9066,163.9364,3200.0
2024-05-02 12:10:00,165.5,165.6,165.45,165.48,5600.0,163.9364,164.0354,163.8868,163.9165,5600.0
2024-05-02 12:15:00,165.42,165.57,165.4,165.48,6844.0,163.8571,164.0057,163.8373,163.9165,6844.0
2024-05-02 12:20:00,165.5,165.59,165.5,165.59,4044.0,163.9364,164.0255,163.9364,164.0255,4044.0
2024-05-02 12:25:00,165.54,165.7,165.4,165.4,7728.0,163.976,164.1345,163.8373,163.8373,7728.0
2024-05-02 12:30:00,165.41,165.41,165.26,165.26,2552.0,163.8472,163.8472,163.6986,163.6986,2552.0
2024-05-02 12:35:00,165.19,165.44,165.13,165.44,6000.0,163.6293,163.8769,163.5699,163.8769,6000.0
2024-05-02 12:40:00,165.44,165.45,165.38,165.41,6076.0,163.8769,163.8868,163.8175,163.8472,6076.0
2024-05-02 12:45:00,165.4,165.4,165.4,165.4,800.0,163.8373,163.8373,163.8373,163.8373,800.0
2024-05-02 12:50:00,165.47,165.51,165.35,165.35,3008.0,163.9066,163.9463,163.7878,163.7878,3008.0
2024-05-02 12:55:00,165.33,165.33,165.22,165.31,4400.0,163.768,163.768,163.659,163.7482,4400.0
2024-05-02 13:00:00,165.38,165.46,165.38,165.46,1800.0,163.8175,163.8967,163.8175,163.8967,1800.0
2024-05-02 13:05:00,165.49,165.64,165.49,165.64,800.0,163.9265,164.075,163.9265,164.075,800.0
2024-05-02 13:10:00,165.64,165.64,165.64,165.64,0.0,164.075,164.075,164.075,164.075,0.0
2024-05-02 13:15:00,165.67,165.67,165.53,165.53,2444.0,164.1047,164.1047,163.9661,163.9661,2444.0
2024-05-02 13:20:00,165.43,165.43,165.43,165.43,400.0,163.867,163.867,163.867,163.867,400.0
2024-05-02 13:25:00,165.51,165.53,165.49,165.49,1600.0,163.9463,163.9661,163.9265,163.9265,1600.0
2024-05-02 13:30:00,165.59,165.59,165.52,165.58,2000.0,164.0255,164.0255,163.9562,164.0156,2000.0
2024-05-02 13:35:00,165.57,165.57,165.41,165.47,4400.0,164.0057,164.0057,163.8472,163.9066,4400.0
2024-05-02 13:40:00,165.37,165.45,165.34,165.4,2000.0,163.8076,163.8868,163.7779,163.8373,2000.0
2024-05-02 13:45:00,165.34,165.5,165.32,165.5,2800.0,163.7779,163.9364,163.7581,163.9364,2800.0
2024-05-02 13:50:00,165.5,165.5,165.5,165.5,0.0,163.9364,163.9364,163.9364,163.9364,0.0
2024-05-02 13:55:00,165.63,165.63,165.54,165.54,1200.0,164.0651,164.0651,163.976,163.976,1200.0
2024-05-02 14:00:00,165.59,165.59,165.59,165.59,400.0,164.0255,164.0255,164.0255,164.0255,400.0
2024-05-02 14:05:00,165.57,165.79,165.57,165.79,18448.0,164.0057,164.2236,164.0057,164.2236,18448.0
2024-05-02 14:10:00,165.72,165.73,165.62,165.62,800.0,164.1543,164.1642,164.0552,164.0552,800.0
2024-05-02 14:15:00,165.52,165.54,165.42,165.46,3600.0,163.9562,163.976,163.8571,163.8967,3600.0
2024-05-02 14:20:00,165.44,165.59,165.44,165.55,1704.0,163.8769,164.0255,163.8769,163.9859,1704.0
2024-05-02 14:25:00,165.59,165.63,165.59,165.63,800.0,164.0255,164.0651,164.0255,164.0651,800.0
2024-05-02 14:30:00,165.77,165.8,165.74,165.8,1784.0,164.2038,164.2335,164.1741,164.2335,1784.0
2024-05-02 14:35:00,165.87,165.87,165.87,165.87,800.0,164.3029,164.3029,164.3029,164.3029,800.0
2024-05-02 14:40:00,165.89,165.89,165.88,165.89,400.0,164.3227,164.3227,164.3128,164.3227,400.0
2024-05-02 14:45:00,165.81,165.88,165.81,165.88,1200.0,164.2434,164.3128,164.2434,164.3128,1200.0
2024-05-02 14:50:00,165.99,166.0,165.93,165.95,4716.0,164.4217,164.4316,164.3623,164.3821,4716.0
2024-05-02 14:55:00,165.96,166.02,165.96,166.02,1200.0,164.392,164.4514,164.392,164.4514,1200.0
2024-05-02 15:00:00,165.96,165.96,165.79,165.88,7136.0,164.392,164.392,164.2236,164.3128,7136.0
2024-05-02 15:05:00,166.05,166.05,166.04,166.05,400.0,164.4812,164.4812,164.4713,164.4812,400.0
2024-05-02 15:10:00,166.15,166.15,165.93,165.93,3396.0,164.5802,164.5802,164.3623,164.3623,3396.0
2024-05-02 15:15:00,165.97,165.97,165.84,165.84,2072.0,164.4019,164.4019,164.2731,164.2731,2072.0
2024-05-02 15:20:00,165.9,166.1,165.9,165.97,4800.0,164.3326,164.5307,164.3326,164.4019,4800.0
2024-05-02 15:25:00,165.85,165.95,165.81,165.95,1600.0,164.283,164.3821,164.2434,164.3821,1600.0
2024-05-02 15:30:00,165.83,165.83,165.68,165.7,1600.0,164.2632,164.2632,164.1147,164.1345,1600.0
2024-05-02 15:35:00,165.58,165.85,165.58,165.85,4000.0,164.0156,164.283,164.0156,164.283,4000.0
2024-05-02 15:40:00,165.83,165.92,165.81,165.88,9600.0,164.2632,164.3524,164.2434,164.3128,9600.0
2024-05-02 15:45:00,165.82,165.89,165.81,165.81,5288.0,164.2533,164.3227,164.2434,164.2434,5288.0
2024-05-02 15:50:00,165.78,165.81,165.41,165.44,20052.0,164.2137,164.2434,163.8472,163.8769,20052.0
2024-05-02 15:55:00,165.49,165.64,165.45,165.59,26616.0,163.9265,164.075,163.8868,164.0255,26616.0
2024-05-03 09:30:00,167.18,167.18,166.64,166.64,17360.0,165.6005,165.6005,165.0656,165.0656,17360.0
2024-05-03 09:35:00,166.64,166.93,166.64,166.91,2400.0,165.0656,165.3528,165.0656,165.333,2400.0
2024-05-03 09:40:00,166.78,166.78,166.49,166.73,1200.0,165.2043,165.2043,164.917,165.1547,1200.0
2024-05-03 09:45:00,166.75,166.96,166.66,166.67,7000.0,165.1745,165.3826,165.0854,165.0953,7000.0
2024-05-03 09:50:00,166.58,166.95,166.45,166.93,3200.0,165.0062,165.3727,164.8774,165.3528,3200.0
2024-05-03 09:55:00,167.08,167.1,167.08,167.1,800.0,165.5014,165.5212,165.5014,165.5212,800.0
2024-05-03 10:00:00,167.12,167.35,166.66,167.35,4036.0,165.5411,165.7689,165.0854,165.7689,4036.0
2024-05-03 10:05:00,167.2,167.2,167.2,167.2,800.0,165.6203,165.6203,165.6203,165.6203,800.0
2024-05-03 10:10:00,167.37,167.37,167.13,167.18,9060.0,165.7887,165.7887,165.551,165.6005,9060.0
2024-05-03 10:15:00,167.14,167.32,167.14,167.32,800.0,165.5609,165.7392,165.5609,165.7392,800.0
2024-05-03 10:20:00,167.47,167.47,167.25,167.42,4404.0,165.8877,165.8877,165.6698,165.8382,4404.0
2024-05-03 10:25:00,167.42,168.25,167.42,168.25,8100.0,165.8382,166.6604,165.8382,166.6604,8100.0
2024-05-03 10:30:00,167.96,167.96,167.67,167.67,5492.0,166.3731,166.3731,166.0859,166.0859,5492.0
2024-05-03 10:35:00,167.55,167.68,167.55,167.68,800.0,165.967,166.0958,165.967,166.0958,800.0
2024-05-03 10:40:00,167.75,167.86,167.66,167.86,2400.0,166.1651,166.2741,166.0759,166.2741,2400.0
2024-05-03 10:45:00,167.98,168.1,167.98,168.1,1792.0,166.3929,166.5118,166.3929,166.5118,1792.0
2024-05-03 10:50:00,167.96,167.96,167.66,167.66,1600.0,166.3731,166.3731,166.0759,166.0759,1600.0
2024-05-03 10:55:00,167.71,167.74,167.61,167.61,1200.0,166.1255,166.1552,166.0264,166.0264,1200.0
2024-05-03 11:00:00,167.65,167.66,167.57,167.57,4000.0,166.066,166.0759,165.9868,165.9868,4000.0
2024-05-03 11:05:00,167.62,167.74,167.6,167.6,2400.0,166.0363,166.1552,166.0165,166.0165,2400.0
2024-05-03 11:10:00,167.6,167.6,167.6,167.6,0.0,166.0165,166.0165,166.0165,166.0165,0.0
2024-05-03 11:15:00,167.73,168.04,167.73,168.03,7932.0,166.1453,166.4524,166.1453,166.4425,7932.0
2024-05-03 11:20:00,168.01,168.09,168.01,168.09,2800.0,166.4226,166.5019,166.4226,166.5019,2800.0
2024-05-03 11:25:00,168.0,168.0,167.88,167.88,800.0,166.4127,166.4127,166.2939,166.2939,800.0
2024-05-03 11:30:00,167.89,168.15,167.89,168.15,2048.0,166.3038,166.5613,166.3038,166.5613,2048.0
2024-05-03 11:35:00,168.3,168.43,168.29,168.33,3396.0,166.7099,166.8387,166.7,166.7396,3396.0
2024-05-03 11:40:00,168.33,168.33,168.31,168.31,800.0,166.7396,166.7396,166.7198,166.7198,800.0
2024-05-03 11:45:00,168.22,168.26,168.16,168.17,3400.0,166.6307,166.6703,166.5712,166.5811,3400.0
2024-05-03 11:50:00,168.23,168.23,168.23,168.23,400.0,166.6406,166.6406,166.6406,166.6406,400.0
2024-05-03 11:55:00,168.4,168.6,168.26,168.26,6940.0,166.809,167.0071,166.6703,166.6703,6940.0
2024-05-03 12:00:00,168.22,168.22,168.22,168.22,800.0,166.6307,166.6307,166.6307,166.6307,800.0
2024-05-03 12:05:00,168.19,168.19,168.13,168.16,2000.0,166.6009,166.6009,166.5415,166.5712,2000.0
2024-05-03 12:10:00,168.06,168.18,168.06,168.12,2356.0,166.4722,166.591,166.4722,166.5316,2356.0
2024-05-03 12:15:00,168.11,168.17,168.03,168.03,2192.0,166.5217,166.5811,166.4425,166.4425,2192.0
2024-05-03 12:20:00,168.09,168.1,167.99,168.03,4800.0,166.5019,166.5118,166.4028,166.4425,4800.0
2024-05-03 12:25:00,168.1,168.1,168.0,168.0,2008.0,166.5118,166.5118,166.4127,166.4127,2008.0
2024-05-03 12:30:00,168.03,168.22,168.03,168.19,6320.0,166.4425,166.6307,166.4425,166.6009,6320.0
2024-05-03 12:35:00,168.08,168.21,168.07,168.2,1840.0,166.492,166.6208,166.4821,166.6108,1840.0
2024-05-03 12:40:00,168.08,168.09,167.82,167.82,5564.0,166.492,166.5019,166.2344,166.2344,5564.0
2024-05-03 12:45:00,167.93,168.01,167.93,167.97,2900.0,166.3434,166.4226,166.3434,166.383,2900.0
2024-05-03 12:50:00,167.9,167.9,167.76,167.78,2000.0,166.3137,166.3137,166.175,166.1948,2000.0
2024-05-03 12:55:00,167.71,167.73,167.63,167.69,11820.0,166.1255,166.1453,166.0462,166.1057,11820.0
2024-05-03 13:00:00,167.64,167.79,167.64,167.72,1600.0,166.0561,166.2047,166.0561,166.1354,1600.0
2024-05-03 13:05:00,167.68,167.83,167.68,167.83,5460.0,166.0958,166.2443,166.0958,166.2443,5460.0
2024-05-03 13:10:00,167.93,168.03,167.92,168.03,1600.0,166.3434,166.4425,166.3335,166.4425,1600.0
2024-05-03 13:15:00,168.0,168.05,168.0,168.05,2544.0,166.4127,166.4623,166.4127,166.4623,2544.0
2024-05-03 13:20:00,168.0,168.0,167.98,167.98,1200.0,166.4127,166.4127,166.3929,166.3929,1200.0
2024-05-03 13:25:00,167.98,167.98,167.98,167.98,0.0,166.3929,166.3929,166.3929,166.3929,0.0
2024-05-03 13:30:00,167.98,168.0,167.84,167.88,4200.0,166.3929,166.4127,166.2542,166.2939,4200.0
2024-05-03 13:35:00,168.02,168.06,167.93,168.06,6972.0,166.4325,166.4722,166.3434,166.4722,6972.0
2024-05-03 13:40:00,168.06,168.06,168.06,168.06,400.0,166.4722,166.4722,166.4722,166.4722,400.0
2024-05-03 13:45:00,168.07,168.07,168.07,168.07,400.0,166.4821,166.4821,166.4821,166.4821,400.0
2024-05-03 13:50:00,167.99,168.18,167.99,168.18,2400.0,166.4028,166.591,166.4028,166.591,2400.0
2024-05-03 13:55:00,168.23,168.23,168.08,168.08,6544.0,166.6406,166.6406,166.492,166.492,6544.0
2024-05-03 14:00:00,168.14,168.14,168.01,168.03,2056.0,166.5514,166.5514,166.4226,166.4425,2056.0
2024-05-03 14:05:00,168.01,168.06,168.01,168.06,800.0,166.4226,166.4722,166.4226,166.4722,800.0
2024-05-03 14:10:00,167.98,168.08,167.87,167.92,12416.0,166.3929,166.492,166.284,166.3335,12416.0
2024-05-03 14:15:00,167.91,167.99,167.91,167.97,3200.0,166.3236,166.4028,166.3236,166.383,3200.0
2024-05-03 14:20:00,168.03,168.17,168.02,168.17,4400.0,166.4425,166.5811,166.4325,166.5811,4400.0
2024-05-03 14:25:00,168.16,168.35,168.13,168.35,2400.0,166.5712,166.7594,166.5415,166.7594,2400.0
2024-05-03 14:30:00,168.29,168.29,168.29,168.29,400.0,166.7,166.7,166.7,166.7,400.0
2024-05-03 14:35:00,168.32,168.32,168.24,168.24,800.0,166.7297,166.7297,166.6505,166.6505,800.0
2024-05-03 14:40:00,168.36,168.41,168.32,168.41,1600.0,166.7693,166.8189,166.7297,166.8189,1600.0
2024-05-03 14:45:00,168.38,168.44,168.35,168.35,1760.0,166.7891,166.8486,166.7594,166.7594,1760.0
2024-05-03 14:50:00,168.36,168.36,168.36,168.36,400.0,166.7693,166.7693,166.7693,166.7693,400.0
2024-05-03 14:55:00,168.28,168.28,168.22,168.22,800.0,166.6901,166.6901,166.6307,166.6307,800.0
2024-05-03 15:00:00,168.34,168.42,168.34,168.4,5140.0,166.7495,166.8288,166.7495,166.809,5140.0
2024-05-03 15:05:00,168.54,168.6,168.5,168.6,1200.0,166.9476,167.0071,166.908,167.0071,1200.0
2024-05-03 15:10:00,168.58,168.58,168.51,168.51,1200.0,166.9873,166.9873,166.9179,166.9179,1200.0
2024-05-03 15:15:00,168.5,168.52,168.46,168.47,2804.0,166.908,166.9278,166.8684,166.8783,2804.0
2024-05-03 15:20:00,168.49,168.51,168.49,168.51,800.0,166.8981,166.9179,166.8981,166.9179,800.0
2024-05-03 15:25:00,168.52,168.52,168.51,168.52,2000.0,166.9278,166.9278,166.9179,166.9278,2000.0
2024-05-03 15:30:00,168.51,168.51,168.35,168.35,4096.0,166.9179,166.9179,166.7594,166.7594,4096.0
2024-05-03 15:35:00,168.42,168.71,168.42,168.71,1732.0,166.8288,167.116,166.8288,167.116,1732.0
2024-05-03 15:40:00,168.6,168.6,168.54,168.54,2628.0,167.0071,167.0071,166.9476,166.9476,2628.0
2024-05-03 15:45:00,168.54,168.57,168.54,168.57,1200.0,166.9476,166.9774,166.9476,166.9774,1200.0
2024-05-03 15:50:00,168.69,168.96,168.67,168.84,19560.0,167.0962,167.3637,167.0764,167.2448,19560.0
2024-05-03 15:55:00,168.7,168.7,168.49,168.59,15684.0,167.1061,167.1061,166.8981,166.9972,15684.0
2024-05-06 09:30:00,169.24,169.6,169.24,169.6,28540.0,167.641,167.9976,167.641,167.9976,28540.0
2024-05-06 09:35:00,169.35,169.74,169.35,169.6,4316.0,167.75,168.1363,167.75,167.9976,4316.0
2024-05-06 09:40:00,169.86,170.0,169.79,170.0,2236.0,168.2552,168.3938,168.1858,168.3938,2236.0
2024-05-06 09:45:00,170.0,170.06,169.99,170.06,900.0,168.3938,168.4533,168.3839,168.4533,900.0
2024-05-06 09:50:00,170.14,170.14,170.12,170.12,1200.0,168.5325,168.5325,168.5127,168.5127,1200.0
2024-05-06 09:55:00,170.12,170.12,169.99,169.99,1200.0,168.5127,168.5127,168.3839,168.3839,1200.0
2024-05-06 10:00:00,170.13,170.35,170.13,170.28,3600.0,168.5226,168.7405,168.5226,168.6712,3600.0
2024-05-06 10:05:00,170.31,170.49,170.29,170.49,6408.0,168.7009,168.8792,168.6811,168.8792,6408.0
2024-05-06 10:10:00,170.32,170.32,170.29,170.29,1240.0,168.7108,168.7108,168.6811,168.6811,1240.0
2024-05-06 10:15:00,170.39,170.47,170.25,170.31,7228.0,168.7802,168.8594,168.6415,168.7009,7228.0
2024-05-06 10:20:00,170.31,170.45,170.31,170.45,3200.0,168.7009,168.8396,168.7009,168.8396,3200.0
2024-05-06 10:25:00,170.56,170.63,170.51,170.63,5860.0,168.9485,169.0179,168.899,169.0179,5860.0
2024-05-06 10:30:00,170.46,170.61,170.35,170.35,5200.0,168.8495,168.9981,168.7405,168.7405,5200.0
2024-05-06 10:35:00,170.45,170.51,170.38,170.43,3900.0,168.8396,168.899,168.7702,168.8198,3900.0
2024-05-06 10:40:00,170.48,170.5,170.3,170.3,2000.0,168.8693,168.8891,168.691,168.691,2000.0
2024-05-06 10:45:00,170.18,170.26,170.03,170.26,4260.0,168.5721,168.6514,168.4236,168.6514,4260.0
2024-05-06 10:50:00,170.37,170.49,170.33,170.36,6540.0,168.7603,168.8792,168.7207,168.7504,6540.0
2024-05-06 10:55:00,170.38,170.38,170.25,170.28,2000.0,168.7702,168.7702,168.6415,168.6712,2000.0
2024-05-06 11:00:00,170.37,170.37,170.29,170.3,3200.0,168.7603,168.7603,168.6811,168.691,3200.0
2024-05-06 11:05:00,170.27,170.51,170.27,170.51,2840.0,168.6613,168.899,168.6613,168.899,2840.0
2024-05-06 11:10:00,170.39,170.51,170.39,170.39,2000.0,168.7802,168.899,168.7802,168.7802,2000.0
2024-05-06 11:15:00,170.45,170.51,170.33,170.51,7244.0,168.8396,168.899,168.7207,168.899,7244.0
2024-05-06 11:20:00,170.5,170.5,170.47,170.47,2400.0,168.8891,168.8891,168.8594,168.8594,2400.0
2024-05-06 11:25:00,170.43,170.43,170.31,170.31,3200.0,168.8198,168.8198,168.7009,168.7009,3200.0
2024-05-06 11:30:00,170.24,170.24,170.24,170.24,712.0,168.6316,168.6316,168.6316,168.6316,712.0
2024-05-06 11:35:00,170.24,170.43,170.24,170.43,2860.0,168.6316,168.8198,168.6316,168.8198,2860.0
2024-05-06 11:40:00,170.42,170.44,170.42,170.43,3004.0,168.8099,168.8297,168.8099,168.8198,3004.0
2024-05-06 11:45:00,170.43,170.43,170.36,170.36,800.0,168.8198,168.8198,168.7504,168.7504,800.0
2024-05-06 11:50:00,170.28,170.28,169.98,169.98,2400.0,168.6712,168.6712,168.374,168.374,2400.0
2024-05-06 11:55:00,170.03,170.03,169.99,169.99,1060.0,168.4236,168.4236,168.3839,168.3839,1060.0
2024-05-06 12:00:00,169.99,170.02,169.99,170.01,2488.0,168.3839,168.4137,168.3839,168.4037,2488.0
2024-05-06 12:05:00,170.05,170.05,170.04,170.04,800.0,168.4434,168.4434,168.4335,168.4335,800.0
2024-05-06 12:10:00,170.03,170.03,170.01,170.02,1200.0,168.4236,168.4236,168.4037,168.4137,1200.0
2024-05-06 12:15:00,170.02,170.02,169.89,169.94,3120.0,168.4137,168.4137,168.2849,168.3344,3120.0
2024-05-06 12:20:00,169.94,170.08,169.89,169.89,18644.0,168.3344,168.4731,168.2849,168.2849,18644.0
2024-05-06 12:25:00,170.02,170.02,170.02,170.02,400.0,168.4137,168.4137,168.4137,168.4137,400.0
2024-05-06 12:30:00,170.16,170.16,170.16,170.16,400.0,168.5523,168.5523,168.5523,168.5523,400.0
2024-05-06 12:35:00,170.26,170.26,170.26,170.26,400.0,168.6514,168.6514,168.6514,168.6514,400.0
2024-05-06 12:40:00,170.33,170.33,170.1,170.2,3280.0,168.7207,168.7207,168.4929,168.592,3280.0
2024-05-06 12:45:00,170.31,170.31,170.31,170.31,400.0,168.7009,168.7009,168.7009,168.7009,400.0
2024-05-06 12:50:00,170.32,170.32,170.17,170.22,4808.0,168.7108,168.7108,168.5622,168.6118,4808.0
2024-05-06 12:55:00,170.22,170.38,170.22,170.38,6468.0,168.6118,168.7702,168.6118,168.7702,6468.0
2024-05-06 13:00:00,170.4,170.45,170.37,170.43,7636.0,168.7901,168.8396,168.7603,168.8198,7636.0
2024-05-06 13:05:00,170.44,170.59,170.44,170.52,5956.0,168.8297,168.9783,168.8297,168.9089,5956.0
2024-05-06 13:10:00,170.46,170.58,170.43,170.58,3000.0,168.8495,168.9684,168.8198,168.9684,3000.0
2024-05-06 13:15:00,170.71,170.71,170.47,170.52,4900.0,169.0971,169.0971,168.8594,168.9089,4900.0
2024-05-06 13:20:00,170.58,170.7,170.58,170.7,1600.0,168.9684,169.0872,168.9684,169.0872,1600.0
2024-05-06 13:25:00,170.69,170.7,170.69,170.7,1200.0,169.0773,169.0872,169.0773,169.0872,1200.0
2024-05-06 13:30:00,170.69,170.92,170.69,170.91,12740.0,169.0773,169.3051,169.0773,169.2952,12740.0
2024-05-06 13:35:00,170.88,171.05,170.88,170.92,9252.0,169.2655,169.4339,169.2655,169.3051,9252.0
2024-05-06 13:40:00,170.92,170.99,170.85,170.99,10060.0,169.3051,169.3745,169.2358,169.3745,10060.0
2024-05-06 13:45:00,170.99,170.99,170.99,170.99,0.0,169.3745,169.3745,169.3745,169.3745,0.0
2024-05-06 13:50:00,171.01,171.17,171.01,171.17,5320.0,169.3943,169.5528,169.3943,169.5528,5320.0
2024-05-06 13:55:00,171.12,171.16,171.09,171.11,4784.0,169.5033,169.5429,169.4735,169.4934,4784.0
2024-05-06 14:00:00,170.88,171.1,170.83,171.1,7956.0,169.2655,169.4834,169.216,169.4834,7956.0
2024-05-06 14:05:00,171.1,171.25,170.99,171.12,4224.0,169.4834,169.632,169.3745,169.5033,4224.0
2024-05-06 14:10:00,171.12,171.12,171.12,171.12,0.0,169.5033,169.5033,169.5033,169.5033,0.0
2024-05-06 14:15:00,170.96,170.96,170.89,170.89,4132.0,169.3448,169.3448,169.2754,169.2754,4132.0
2024-05-06 14:20:00,170.85,170.92,170.85,170.92,2404.0,169.2358,169.3051,169.2358,169.3051,2404.0
2024-05-06 14:25:00,171.0,171.0,170.88,170.94,4272.0,169.3844,169.3844,169.2655,169.325,4272.0
2024-05-06 14:30:00,170.98,170.98,170.98,170.98,400.0,169.3646,169.3646,169.3646,169.3646,400.0
2024-05-06 14:35:00,170.99,170.99,170.84,170.84,1200.0,169.3745,169.3745,169.2259,169.2259,1200.0
2024-05-06 14:40:00,170.8,170.8,170.68,170.68,3092.0,169.1863,169.1863,169.0674,169.0674,3092.0
2024-05-06 14:45:00,170.72,170.81,170.72,170.8,2092.0,169.107,169.1962,169.107,169.1863,2092.0
2024-05-06 14:50:00,170.74,170.96,170.7,170.92,7400.0,169.1268,169.3448,169.0872,169.3051,7400.0
2024-05-06 14:55:00,170.88,170.95,170.83,170.83,3060.0,169.2655,169.3349,169.216,169.216,3060.0
2024-05-06 15:00:00,170.93,171.15,170.93,171.09,5600.0,169.3151,169.533,169.3151,169.4735,5600.0
2024-05-06 15:05:00,171.09,171.09,170.96,170.96,2008.0,169.4735,169.4735,169.3448,169.3448,2008.0
2024-05-06 15:10:00,170.96,171.17,170.96,171.12,7856.0,169.3448,169.5528,169.3448,169.5033,7856.0
2024-05-06 15:15:00,171.11,171.11,171.05,171.1,1620.0,169.4934,169.4934,169.4339,169.4834,1620.0
2024-05-06 15:20:00,171.15,171.15,170.84,171.05,10860.0,169.533,169.533,169.2259,169.4339,10860.0
2024-05-06 15:25:00,171.12,171.12,171.07,171.1,3600.0,169.5033,169.5033,169.4537,169.4834,3600.0
2024-05-06 15:30:00,171.02,171.15,171.02,171.05,5028.0,169.4042,169.533,169.4042,169.4339,5028.0
2024-05-06 15:35:00,171.04,171.36,171.04,171.36,6504.0,169.424,169.741,169.424,169.741,6504.0
2024-05-06 15:40:00,171.27,171.27,171.21,171.25,5200.0,169.6518,169.6518,169.5924,169.632,5200.0
2024-05-06 15:45:00,171.25,171.38,171.25,171.36,3372.0,169.632,169.7608,169.632,169.741,3372.0
2024-05-06 15:50:00,171.39,171.59,171.18,171.52,23372.0,169.7707,169.9688,169.5627,169.8995,23372.0
2024-05-06 15:55:00,171.61,171.61,171.37,171.48,37692.0,169.9886,169.9886,169.7509,169.8599,37692.0
2024-05-07 09:30:00,172.9,173.12,172.41,173.07,51224.0,171.2664,171.4844,170.7811,171.4348,51224.0
2024-05-07 09:35:00,173.08,173.11,173.08,173.11,800.0,171.4447,171.4745,171.4447,171.4745,800.0
2024-05-07 09:40:00,172.83,172.83,172.83,172.83,1000.0,171.1971,171.1971,171.1971,171.1971,1000.0
2024-05-07 09:45:00,172.28,172.5,172.28,172.5,1200.0,170.6523,170.8702,170.6523,170.8702,1200.0
2024-05-07 09:50:00,172.58,172.92,172.53,172.92,5308.0,170.9495,171.2863,170.8999,171.2863,5308.0
2024-05-07 09:55:00,172.92,173.15,172.92,173.0,5404.0,171.2863,171.5141,171.2863,171.3655,5404.0
2024-05-07 10:00:00,173.0,173.33,172.86,172.86,3328.0,171.3655,171.6924,171.2268,171.2268,3328.0
2024-05-07 10:05:00,172.83,173.05,172.83,172.99,4020.0,171.1971,171.415,171.1971,171.3556,4020.0
2024-05-07 10:10:00,173.09,173.33,173.09,173.33,2424.0,171.4546,171.6924,171.4546,171.6924,2424.0
2024-05-07 10:15:00,173.68,173.68,173.45,173.59,2000.0,172.0391,172.0391,171.8112,171.9499,2000.0
2024-05-07 10:20:00,173.59,173.59,173.42,173.47,2000.0,171.9499,171.9499,171.7815,171.8311,2000.0
2024-05-07 10:25:00,173.41,173.51,173.38,173.45,5556.0,171.7716,171.8707,171.7419,171.8112,5556.0
2024-05-07 10:30:00,173.45,173.45,173.45,173.45,0.0,171.8112,171.8112,171.8112,171.8112,0.0
2024-05-07 10:35:00,173.45,173.45,173.45,173.45,400.0,171.8112,171.8112,171.8112,171.8112,400.0
2024-05-07 10:40:00,173.53,173.53,173.53,173.53,3896.0,171.8905,171.8905,171.8905,171.8905,3896.0
2024-05-07 10:45:00,173.6,173.63,173.37,173.38,13172.0,171.9598,171.9895,171.732,171.7419,13172.0
2024-05-07 10:50:00,173.28,173.42,173.04,173.24,13240.0,171.6429,171.7815,171.4051,171.6032,13240.0
2024-05-07 10:55:00,173.25,173.46,173.08,173.46,10088.0,171.6131,171.8211,171.4447,171.8211,10088.0
2024-05-07 11:00:00,173.46,173.46,173.46,173.46,0.0,171.8211,171.8211,171.8211,171.8211,0.0
2024-05-07 11:05:00,173.48,173.49,173.35,173.35,5360.0,171.841,171.8509,171.7122,171.7122,5360.0
2024-05-07 11:10:00,173.2,173.49,173.2,173.48,14884.0,171.5636,171.8509,171.5636,171.841,14884.0
2024-05-07 11:15:00,173.5,173.63,173.47,173.49,8400.0,171.8608,171.9895,171.8311,171.8509,8400.0
2024-05-07 11:20:00,173.66,173.66,173.49,173.49,1200.0,172.0193,172.0193,171.8509,171.8509,1200.0
2024-05-07 11:25:00,173.56,173.63,173.56,173.63,5272.0,171.9202,171.9895,171.9202,171.9895,5272.0
2024-05-07 11:30:00,173.74,173.79,173.74,173.74,4560.0,172.0985,172.148,172.0985,172.0985,4560.0
2024-05-07 11:35:00,173.79,174.02,173.79,174.02,3856.0,172.148,172.3759,172.148,172.3759,3856.0
2024-05-07 11:40:00,173.81,173.81,173.74,173.75,3828.0,172.1678,172.1678,172.0985,172.1084,3828.0
2024-05-07 11:45:00,173.75,173.75,173.75,173.75,800.0,172.1084,172.1084,172.1084,172.1084,800.0
2024-05-07 11:50:00,173.77,173.88,173.77,173.8,5204.0,172.1282,172.2372,172.1282,172.1579,5204.0
2024-05-07 11:55:00,173.75,173.99,173.75,173.9,10728.0,172.1084,172.3461,172.1084,172.257,10728.0
2024-05-07 12:00:00,173.88,173.88,173.83,173.84,2500.0,172.2372,172.2372,172.1877,172.1976,2500.0
2024-05-07 12:05:00,173.72,173.72,173.32,173.32,3200.0,172.0787,172.0787,171.6825,171.6825,3200.0
2024-05-07 12:10:00,173.38,173.38,173.19,173.2,1600.0,171.7419,171.7419,171.5537,171.5636,1600.0
2024-05-07 12:15:00,173.29,173.3,173.29,173.3,800.0,171.6528,171.6627,171.6528,171.6627,800.0
2024-05-07 12:20:00,173.45,173.65,173.35,173.65,3024.0,171.8112,172.0094,171.7122,172.0094,3024.0
2024-05-07 12:25:00,173.75,173.75,173.6,173.61,2516.0,172.1084,172.1084,171.9598,171.9697,2516.0
2024-05-07 12:30:00,173.53,173.68,173.53,173.65,1200.0,171.8905,172.0391,171.8905,172.0094,1200.0
2024-05-07 12:35:00,173.53,173.72,173.53,173.72,3724.0,171.8905,172.0787,171.8905,172.0787,3724.0
2024-05-07 12:40:00,173.74,173.77,173.59,173.59,13088.0,172.0985,172.1282,171.9499,171.9499,13088.0
2024-05-07 12:45:00,173.65,173.7,173.54,173.65,2000.0,172.0094,172.0589,171.9004,172.0094,2000.0
2024-05-07 12:50:00,173.71,173.72,173.7,173.7,2804.0,172.0688,172.0787,172.0589,172.0589,2804.0
2024-05-07 12:55:00,173.79,173.79,173.71,173.71,4864.0,172.148,172.148,172.0688,172.0688,4864.0
2024-05-07 13:00:00,173.71,173.72,173.7,173.7,2400.0,172.0688,172.0787,172.0589,172.0589,2400.0
2024-05-07 13:05:00,173.77,173.77,173.47,173.56,5492.0,172.1282,172.1282,171.8311,171.9202,5492.0
2024-05-07 13:10:00,173.64,173.66,173.64,173.66,1200.0,171.9994,172.0193,171.9994,172.0193,1200.0
2024-05-07 13:15:00,173.68,173.69,173.66,173.69,3600.0,172.0391,172.049,172.0193,172.049,3600.0
2024-05-07 13:20:00,173.69,173.72,173.69,173.69,3600.0,172.049,172.0787,172.049,172.049,3600.0
2024-05-07 13:25:00,173.76,173.8,173.74,173.8,4116.0,172.1183,172.1579,172.0985,172.1579,4116.0
2024-05-07 13:30:00,173.74,173.75,173.56,173.7,10168.0,172.0985,172.1084,171.9202,172.0589,10168.0
2024-05-07 13:35:00,173.72,173.72,173.7,173.71,2400.0,172.0787,172.0787,172.0589,172.0688,2400.0
2024-05-07 13:40:00,173.52,173.65,173.44,173.65,4800.0,171.8806,172.0094,171.8013,172.0094,4800.0
2024-05-07 13:45:00,173.66,173.66,173.35,173.35,6400.0,172.0193,172.0193,171.7122,171.7122,6400.0
2024-05-07 13:50:00,173.41,173.49,173.41,173.47,2000.0,171.7716,171.8509,171.7716,171.8311,2000.0
2024-05-07 13:55:00,173.48,173.48,173.4,173.4,1568.0,171.841,171.841,171.7617,171.7617,1568.0
2024-05-07 14:00:00,173.56,173.56,173.41,173.5,2000.0,171.9202,171.9202,171.7716,171.8608,2000.0
2024-05-07 14:05:00,173.52,173.53,173.43,173.53,8472.0,171.8806,171.8905,171.7914,171.8905,8472.0
2024-05-07 14:10:00,173.45,173.64,173.45,173.64,3496.0,171.8112,171.9994,171.8112,171.9994,3496.0
2024-05-07 14:15:00,173.64,173.64,173.34,173.34,16700.0,171.9994,171.9994,171.7023,171.7023,16700.0
2024-05-07 14:20:00,173.27,173.37,173.13,173.13,4636.0,171.6329,171.732,171.4943,171.4943,4636.0
2024-05-07 14:25:00,173.3,173.3,173.17,173.2,2800.0,171.6627,171.6627,171.5339,171.5636,2800.0
2024-05-07 14:30:00,173.2,173.25,173.13,173.21,5956.0,171.5636,171.6131,171.4943,171.5735,5956.0
2024-05-07 14:35:00,173.23,173.24,173.13,173.17,12020.0,171.5933,171.6032,171.4943,171.5339,12020.0
2024-05-07 14:40:00,173.26,173.33,173.24,173.33,2000.0,171.623,171.6924,171.6032,171.6924,2000.0
2024-05-07 14:45:00,173.43,173.43,173.25,173.25,15200.0,171.7914,171.7914,171.6131,171.6131,15200.0
2024-05-07 14:50:00,173.25,173.28,173.24,173.25,24280.0,171.6131,171.6429,171.6032,171.6131,24280.0
2024-05-07 14:55:00,173.2,173.2,173.1,173.1,2340.0,171.5636,171.5636,171.4646,171.4646,2340.0
2024-05-07 15:00:00,173.1,173.1,172.9,172.9,2800.0,171.4646,171.4646,171.2664,171.2664,2800.0
2024-05-07 15:05:00,172.93,173.0,172.93,173.0,1440.0,171.2962,171.3655,171.2962,171.3655,1440.0
2024-05-07 15:10:00,173.05,173.05,172.98,172.98,7864.0,171.415,171.415,171.3457,171.3457,7864.0
2024-05-07 15:15:00,173.06,173.16,173.06,173.06,1200.0,171.4249,171.524,171.4249,171.4249,1200.0
2024-05-07 15:20:00,173.16,173.27,173.04,173.27,3200.0,171.524,171.6329,171.4051,171.6329,3200.0
2024-05-07 15:25:00,173.28,173.29,173.02,173.02,7804.0,171.6429,171.6528,171.3853,171.3853,7804.0
2024-05-07 15:30:00,173.1,173.1,173.1,173.1,400.0,171.4646,171.4646,171.4646,171.4646,400.0
2024-05-07 15:35:00,173.05,173.17,173.05,173.1,5008.0,171.415,171.5339,171.415,171.4646,5008.0
2024-05-07 15:40:00,173.1,173.18,173.08,173.12,2000.0,171.4646,171.5438,171.4447,171.4844,2000.0
2024-05-07 15:45:00,173.1,173.24,173.08,173.1,6136.0,171.4646,171.6032,171.4447,171.4646,6136.0
2024-05-07 15:50:00,173.13,173.57,173.1,173.44,19276.0,171.4943,171.9301,171.4646,171.8013,19276.0
2024-05-07 15:55:00,173.38,173.38,173.05,173.14,22276.0,171.7419,171.7419,171.415,171.5042,22276.0
2024-05-08 09:30:00,173.28,173.28,172.62,172.62,21908.0,171.6429,171.6429,170.9891,170.9891,21908.0
2024-05-08 09:35:00,172.83,172.86,172.83,172.86,1600.0,171.1971,171.2268,171.1971,171.2268,1600.0
2024-05-08 09:40:00,172.67,172.67,172.23,172.23,1600.0,171.0386,171.0386,170.6028,170.6028,1600.0
2024-05-08 09:45:00,172.63,172.91,172.54,172.91,4800.0,170.999,171.2763,170.9098,171.2763,4800.0
2024-05-08 09:50:00,172.85,173.0,172.61,172.88,2800.0,171.2169,171.3655,170.9792,171.2466,2800.0
2024-05-08 09:55:00,172.89,173.2,172.82,173.2,3612.0,171.2565,171.5636,171.1872,171.5636,3612.0
2024-05-08 10:00:00,173.28,173.43,173.28,173.43,2200.0,171.6429,171.7914,171.6429,171.7914,2200.0
2024-05-08 10:05:00,173.4,173.4,173.4,173.4,800.0,171.7617,171.7617,171.7617,171.7617,800.0
2024-05-08 10:10:00,173.16,173.16,173.04,173.04,3720.0,171.524,171.524,171.4051,171.4051,3720.0
2024-05-08 10:15:00,172.96,173.0,172.85,172.85,2800.0,171.3259,171.3655,171.2169,171.2169,2800.0
2024-05-08 10:20:00,172.99,173.06,172.95,172.95,4652.0,171.3556,171.4249,171.316,171.316,4652.0
2024-05-08 10:25:00,172.91,173.0,172.91,173.0,1700.0,171.2763,171.3655,171.2763,171.3655,1700.0
2024-05-08 10:30:00,172.91,173.0,172.91,173.0,2400.0,171.2763,171.3655,171.2763,171.3655,2400.0
2024-05-08 10:35:00,172.96,173.02,172.92,173.01,6872.0,171.3259,171.3853,171.2863,171.3754,6872.0
2024-05-08 10:40:00,172.84,173.02,172.84,172.91,7276.0,171.207,171.3853,171.207,171.2763,7276.0
2024-05-08 10:45:00,172.84,173.02,172.84,172.89,2156.0,171.207,171.3853,171.207,171.2565,2156.0
2024-05-08 10:50:00,172.98,173.1,172.98,173.1,4556.0,171.3457,171.4646,171.3457,171.4646,4556.0
2024-05-08 10:55:00,173.34,173.34,173.26,173.27,3200.0,171.7023,171.7023,171.623,171.6329,3200.0
2024-05-08 11:00:00,173.25,173.42,173.25,173.42,2000.0,171.6131,171.7815,171.6131,171.7815,2000.0
2024-05-08 11:05:00,173.41,173.49,173.41,173.49,6788.0,171.7716,171.8509,171.7716,171.8509,6788.0
2024-05-08 11:10:00,173.44,173.6,173.35,173.35,7200.0,171.8013,171.9598,171.7122,171.7122,7200.0
2024-05-08 11:15:00,173.31,173.31,173.13,173.13,2080.0,171.6726,171.6726,171.4943,171.4943,2080.0
2024-05-08 11:20:00,173.28,173.31,173.28,173.28,2000.0,171.6429,171.6726,171.6429,171.6429,2000.0
2024-05-08 11:25:00,173.32,173.33,173.32,173.33,1200.0,171.6825,171.6924,171.6825,171.6924,1200.0
2024-05-08 11:30:00,173.32,173.32,173.16,173.16,1600.0,171.6825,171.6825,171.524,171.524,1600.0
2024-05-08 11:35:00,173.1,173.1,172.95,172.95,3824.0,171.4646,171.4646,171.316,171.316,3824.0
2024-05-08 11:40:00,172.97,172.98,172.93,172.93,800.0,171.3358,171.3457,171.2962,171.2962,800.0
2024-05-08 11:45:00,172.84,172.9,172.84,172.89,3112.0,171.207,171.2664,171.207,171.2565,3112.0
2024-05-08 11:50:00,172.96,173.01,172.88,172.88,3124.0,171.3259,171.3754,171.2466,171.2466,3124.0
2024-05-08 11:55:00,172.9,172.95,172.9,172.95,820.0,171.2664,171.316,171.2664,171.316,820.0
2024-05-08 12:00:00,173.01,173.2,173.01,173.2,2400.0,171.3754,171.5636,171.3754,171.5636,2400.0
2024-05-08 12:05:00,173.14,173.14,173.14,173.14,2400.0,171.5042,171.5042,171.5042,171.5042,2400.0
2024-05-08 12:10:00,173.03,173.03,172.99,173.0,1556.0,171.3952,171.3952,171.3556,171.3655,1556.0
2024-05-08 12:15:00,172.91,172.96,172.91,172.96,1460.0,171.2763,171.3259,171.2763,171.3259,1460.0
2024-05-08 12:20:00,172.92,173.01,172.89,172.9,2480.0,171.2863,171.3754,171.2565,171.2664,2480.0
2024-05-08 12:25:00,172.84,172.84,172.78,172.79,4000.0,171.207,171.207,171.1476,171.1575,4000.0
2024-05-08 12:30:00,172.79,172.79,172.79,172.79,1044.0,171.1575,171.1575,171.1575,171.1575,1044.0
2024-05-08 12:35:00,172.71,172.71,172.69,172.69,1876.0,171.0782,171.0782,171.0584,171.0584,1876.0
2024-05-08 12:40:00,172.74,172.74,172.68,172.68,3724.0,171.108,171.108,171.0485,171.0485,3724.0
2024-05-08 12:45:00,172.71,172.81,172.66,172.81,1616.0,171.0782,171.1773,171.0287,171.1773,1616.0
2024-05-08 12:50:00,172.77,172.91,172.77,172.91,1200.0,171.1377,171.2763,171.1377,171.2763,1200.0
2024-05-08 12:55:00,172.88,172.88,172.74,172.74,1600.0,171.2466,171.2466,171.108,171.108,1600.0
2024-05-08 13:00:00,172.75,172.76,172.75,172.75,1600.0,171.1179,171.1278,171.1179,171.1179,1600.0
2024-05-08 13:05:00,172.81,172.81,172.75,172.81,10508.0,171.1773,171.1773,171.1179,171.1773,10508.0
2024-05-08 13:10:00,172.74,172.74,172.64,172.67,5944.0,171.108,171.108,171.0089,171.0386,5944.0
2024-05-08 13:15:00,172.7,172.71,172.65,172.65,3740.0,171.0683,171.0782,171.0188,171.0188,3740.0
2024-05-08 13:20:00,172.55,172.55,172.49,172.49,800.0,170.9197,170.9197,170.8603,170.8603,800.0
2024-05-08 13:25:00,172.41,172.58,172.41,172.58,3136.0,170.7811,170.9495,170.7811,170.9495,3136.0
2024-05-08 13:30:00,172.5,172.55,172.5,172.55,1200.0,170.8702,170.9197,170.8702,170.9197,1200.0
2024-05-08 13:35:00,172.55,172.6,172.55,172.6,1600.0,170.9197,170.9693,170.9197,170.9693,1600.0
2024-05-08 13:40:00,172.6,172.61,172.51,172.51,2028.0,170.9693,170.9792,170.8801,170.8801,2028.0
2024-05-08 13:45:00,172.63,172.66,172.56,172.64,2000.0,170.999,171.0287,170.9297,171.0089,2000.0
2024-05-08 13:50:00,172.66,172.66,172.66,172.66,800.0,171.0287,171.0287,171.0287,171.0287,800.0
2024-05-08 13:55:00,172.79,172.79,172.74,172.74,6400.0,171.1575,171.1575,171.108,171.108,6400.0
2024-05-08 14:00:00,172.79,172.84,172.76,172.76,2912.0,171.1575,171.207,171.1278,171.1278,2912.0
2024-05-08 14:05:00,172.69,172.69,172.68,172.68,2496.0,171.0584,171.0584,171.0485,171.0485,2496.0
2024-05-08 14:10:00,172.74,172.84,172.73,172.84,800.0,171.108,171.207,171.098,171.207,800.0
2024-05-08 14:15:00,172.84,172.85,172.84,172.85,1620.0,171.207,171.2169,171.207,171.2169,1620.0
2024-05-08 14:20:00,172.9,172.91,172.79,172.81,3012.0,171.2664,171.2763,171.1575,171.1773,3012.0
2024-05-08 14:25:00,172.84,172.85,172.84,172.85,800.0,171.207,171.2169,171.207,171.2169,800.0
2024-05-08 14:30:00,172.85,172.85,172.85,172.85,0.0,171.2169,171.2169,171.2169,171.2169,0.0
2024-05-08 14:35:00,172.86,172.86,172.78,172.78,1600.0,171.2268,171.2268,171.1476,171.1476,1600.0
2024-05-08 14:40:00,172.75,172.75,172.69,172.7,1200.0,171.1179,171.1179,171.0584,171.0683,1200.0
2024-05-08 14:45:00,172.66,172.78,172.62,172.74,7868.0,171.0287,171.1476,170.9891,171.108,7868.0
2024-05-08 14:50:00,172.75,172.83,172.75,172.79,1600.0,171.1179,171.1971,171.1179,171.1575,1600.0
2024-05-08 14:55:00,172.79,172.79,172.79,172.79,400.0,171.1575,171.1575,171.1575,171.1575,400.0
2024-05-08 15:00:00,172.74,172.78,172.73,172.78,1600.0,171.108,171.1476,171.098,171.1476,1600.0
2024-05-08 15:05:00,172.72,172.8,172.72,172.8,2400.0,171.0881,171.1674,171.0881,171.1674,2400.0
2024-05-08 15:10:00,172.84,172.84,172.84,172.84,1384.0,171.207,171.207,171.207,171.207,1384.0
2024-05-08 15:15:00,173.0,173.04,172.94,172.94,3552.0,171.3655,171.4051,171.3061,171.3061,3552.0
2024-05-08 15:20:00,172.83,172.87,172.79,172.87,1600.0,171.1971,171.2367,171.1575,171.2367,1600.0
2024-05-08 15:25:00,172.83,172.83,172.74,172.74,2000.0,171.1971,171.1971,171.108,171.108,2000.0
2024-05-08 15:30:00,172.65,172.68,172.6,172.68,6788.0,171.0188,171.0485,170.9693,171.0485,6788.0
2024-05-08 15:35:00,172.68,172.68,172.64,172.65,2000.0,171.0485,171.0485,171.0089,171.0188,2000.0
2024-05-08 15:40:00,172.66,172.77,172.66,172.76,3184.0,171.0287,171.1377,171.0287,171.1278,3184.0
2024-05-08 15:45:00,172.78,172.93,172.77,172.79,1600.0,171.1476,171.2962,171.1377,171.1575,1600.0
2024-05-08 15:50:00,172.82,172.92,172.75,172.92,8516.0,171.1872,171.2863,171.1179,171.2863,8516.0
2024-05-08 15:55:00,172.9,173.01,172.62,172.63,29896.0,171.2664,171.3754,170.9891,170.999,29896.0
2024-05-09 09:30:00,172.64,172.64,172.64,172.64,9588.0,171.0089,171.0089,171.0089,171.0089,9588.0
2024-05-09 09:35:00,172.64,172.64,172.64,172.64,0.0,171.0089,171.0089,171.0089,171.0089,0.0
2024-05-09 09:40:00,173.05,173.45,173.05,173.3,3064.0,171.415,171.8112,171.415,171.6627,3064.0
2024-05-09 09:45:00,173.66,173.66,173.66,173.66,960.0,172.0193,172.0193,172.0193,172.0193,960.0
2024-05-09 09:50:00,173.62,173.62,173.31,173.31,4404.0,171.9796,171.9796,171.6726,171.6726,4404.0
2024-05-09 09:55:00,173.41,173.41,173.41,173.41,400.0,171.7716,171.7716,171.7716,171.7716,400.0
2024-05-09 10:00:00,173.46,173.46,173.46,173.46,400.0,171.8211,171.8211,171.8211,171.8211,400.0
2024-05-09 10:05:00,173.46,173.46,173.4,173.4,800.0,171.8211,171.8211,171.7617,171.7617,800.0
2024-05-09 10:10:00,173.3,173.32,173.01,173.01,6864.0,171.6627,171.6825,171.3754,171.3754,6864.0
2024-05-09 10:15:00,172.81,172.84,172.81,172.81,3600.0,171.1773,171.207,171.1773,171.1773,3600.0
2024-05-09 10:20:00,172.81,173.0,172.81,173.0,3440.0,171.1773,171.3655,171.1773,171.3655,3440.0
2024-05-09 10:25:00,173.0,173.0,173.0,173.0,0.0,171.3655,171.3655,171.3655,171.3655,0.0
2024-05-09 10:30:00,173.0,173.0,173.0,173.0,0.0,171.3655,171.3655,171.3655,171.3655,0.0
2024-05-09 10:35:00,173.34,173.44,173.31,173.38,6832.0,171.7023,171.8013,171.6726,171.7419,6832.0
2024-05-09 10:40:00,173.38,173.38,173.32,173.32,800.0,171.7419,171.7419,171.6825,171.6825,800.0
2024-05-09 10:45:00,173.31,173.38,173.31,173.37,2400.0,171.6726,171.7419,171.6726,171.732,2400.0
2024-05-09 10:50:00,173.25,173.49,173.25,173.48,6808.0,171.6131,171.8509,171.6131,171.841,6808.0
2024-05-09 10:55:00,173.39,173.57,173.39,173.57,1600.0,171.7518,171.9301,171.7518,171.9301,1600.0
2024-05-09 11:00:00,173.77,173.77,173.37,173.37,7368.0,172.1282,172.1282,171.732,171.732,7368.0
2024-05-09 11:05:00,173.66,173.66,173.47,173.47,2452.0,172.0193,172.0193,171.8311,171.8311,2452.0
2024-05-09 11:10:00,173.64,173.64,173.52,173.53,7740.0,171.9994,171.9994,171.8806,171.8905,7740.0
2024-05-09 11:15:00,173.49,173.65,173.4,173.51,3956.0,171.8509,172.0094,171.7617,171.8707,3956.0
2024-05-09 11:20:00,173.58,173.67,173.58,173.67,3256.0,171.94,172.0292,171.94,172.0292,3256.0
2024-05-09 11:25:00,173.78,174.04,173.78,173.94,2532.0,172.1381,172.3957,172.1381,172.2966,2532.0
2024-05-09 11:30:00,173.94,173.94,173.94,173.94,400.0,172.2966,172.2966,172.2966,172.2966,400.0
2024-05-09 11:35:00,173.86,173.86,173.67,173.67,800.0,172.2174,172.2174,172.0292,172.0292,800.0
2024-05-09 11:40:00,173.67,173.67,173.67,173.67,0.0,172.0292,172.0292,172.0292,172.0292,0.0
2024-05-09 11:45:00,173.75,173.75,173.62,173.73,4000.0,172.1084,172.1084,171.9796,172.0886,4000.0
2024-05-09 11:50:00,173.72,173.72,173.54,173.62,2356.0,172.0787,172.0787,171.9004,171.9796,2356.0
2024-05-09 11:55:00,173.62,173.62,173.62,173.62,0.0,171.9796,171.9796,171.9796,171.9796,0.0
2024-05-09 12:00:00,173.62,173.62,173.62,173.62,0.0,171.9796,171.9796,171.9796,171.9796,0.0
2024-05-09 12:05:00,173.7,173.84,173.7,173.84,2400.0,172.0589,172.1976,172.0589,172.1976,2400.0
2024-05-09 12:10:00,173.87,173.91,173.87,173.91,800.0,172.2273,172.2669,172.2273,172.2669,800.0
2024-05-09 12:15:00,173.89,173.89,173.84,173.84,2000.0,172.2471,172.2471,172.1976,172.1976,2000.0
2024-05-09 12:20:00,173.84,173.84,173.84,173.84,400.0,172.1976,172.1976,172.1976,172.1976,400.0
2024-05-09 12:25:00,173.74,173.81,173.69,173.69,2800.0,172.0985,172.1678,172.049,172.049,2800.0
2024-05-09 12:30:00,173.67,173.82,173.67,173.74,4404.0,172.0292,172.1777,172.0292,172.0985,4404.0
2024-05-09 12:35:00,173.78,173.78,173.78,173.78,420.0,172.1381,172.1381,172.1381,172.1381,420.0
2024-05-09 12:40:00,173.78,173.78,173.78,173.78,0.0,172.1381,172.1381,172.1381,172.1381,0.0
2024-05-09 12:45:00,173.76,173.76,173.76,173.76,800.0,172.1183,172.1183,172.1183,172.1183,800.0
2024-05-09 12:50:00,173.82,173.82,173.82,173.82,400.0,172.1777,172.1777,172.1777,172.1777,400.0
2024-05-09 12:55:00,173.85,173.85,173.85,173.85,800.0,172.2075,172.2075,172.2075,172.2075,800.0
2024-05-09 13:00:00,173.79,173.9,173.79,173.9,3600.0,172.148,172.257,172.148,172.257,3600.0
2024-05-09 13:05:00,173.9,173.9,173.89,173.89,1600.0,172.257,172.257,172.2471,172.2471,1600.0
2024-05-09 13:10:00,173.89,173.98,173.89,173.98,800.0,172.2471,172.3362,172.2471,172.3362,800.0
2024-05-09 13:15:00,173.94,173.94,173.94,173.94,400.0,172.2966,172.2966,172.2966,172.2966,400.0
2024-05-09 13:20:00,173.78,173.78,173.75,173.75,1200.0,172.1381,172.1381,172.1084,172.1084,1200.0
2024-05-09 13:25:00,173.66,173.74,173.66,173.74,8400.0,172.0193,172.0985,172.0193,172.0985,8400.0
2024-05-09 13:30:00,173.84,173.93,173.84,173.93,1600.0,172.1976,172.2867,172.1976,172.2867,1600.0
2024-05-09 13:35:00,173.93,173.93,173.93,173.93,400.0,172.2867,172.2867,172.2867,172.2867,400.0
2024-05-09 13:40:00,173.94,173.94,173.94,173.94,400.0,172.2966,172.2966,172.2966,172.2966,400.0
2024-05-09 13:45:00,173.65,173.72,173.65,173.72,1600.0,172.0094,172.0787,172.0094,172.0787,1600.0
2024-05-09 13:50:00,173.71,173.71,173.71,173.71,400.0,172.0688,172.0688,172.0688,172.0688,400.0
2024-05-09 13:55:00,173.71,173.71,173.64,173.64,800.0,172.0688,172.0688,171.9994,171.9994,800.0
2024-05-09 14:00:00,173.62,173.62,173.58,173.59,2000.0,171.9796,171.9796,171.94,171.9499,2000.0
2024-05-09 14:05:00,173.59,173.59,173.55,173.55,3600.0,171.9499,171.9499,171.9103,171.9103,3600.0
2024-05-09 14:10:00,173.55,173.61,173.53,173.6,2800.0,171.9103,171.9697,171.8905,171.9598,2800.0
2024-05-09 14:15:00,173.63,173.63,173.55,173.55,3600.0,171.9895,171.9895,171.9103,171.9103,3600.0
2024-05-09 14:20:00,173.55,173.55,173.5,173.5,1200.0,171.9103,171.9103,171.8608,171.8608,1200.0
2024-05-09 14:25:00,173.53,173.85,173.53,173.85,11852.0,171.8905,172.2075,171.8905,172.2075,11852.0
2024-05-09 14:30:00,173.65,173.65,173.65,173.65,400.0,172.0094,172.0094,172.0094,172.0094,400.0
2024-05-09 14:35:00,173.82,173.82,173.82,173.82,400.0,172.1777,172.1777,172.1777,172.1777,400.0
2024-05-09 14:40:00,173.82,173.82,173.82,173.82,0.0,172.1777,172.1777,172.1777,172.1777,0.0
2024-05-09 14:45:00,173.9,173.91,173.9,173.91,1200.0,172.257,172.2669,172.257,172.2669,1200.0
2024-05-09 14:50:00,173.8,173.95,173.8,173.95,3908.0,172.1579,172.3065,172.1579,172.3065,3908.0
2024-05-09 14:55:00,173.98,174.04,173.98,174.04,1820.0,172.3362,172.3957,172.3362,172.3957,1820.0
2024-05-09 15:00:00,173.98,173.98,173.8,173.81,2400.0,172.3362,172.3362,172.1579,172.1678,2400.0
2024-05-09 15:05:00,173.85,173.91,173.82,173.82,2508.0,172.2075,172.2669,172.1777,172.1777,2508.0
2024-05-09 15:10:00,173.82,173.82,173.82,173.82,400.0,172.1777,172.1777,172.1777,172.1777,400.0
2024-05-09 15:15:00,173.82,173.88,173.8,173.86,3240.0,172.1777,172.2372,172.1579,172.2174,3240.0
2024-05-09 15:20:00,173.91,173.97,173.91,173.97,2440.0,172.2669,172.3263,172.2669,172.3263,2440.0
2024-05-09 15:25:00,174.05,174.09,174.05,174.09,1200.0,172.4056,172.4452,172.4056,172.4452,1200.0
2024-05-09 15:30:00,174.01,174.03,174.0,174.03,1200.0,172.366,172.3858,172.356,172.3858,1200.0
2024-05-09 15:35:00,173.97,174.06,173.93,174.02,4280.0,172.3263,172.4155,172.2867,172.3759,4280.0
2024-05-09 15:40:00,174.02,174.02,174.02,174.02,0.0,172.3759,172.3759,172.3759,172.3759,0.0
2024-05-09 15:45:00,173.92,173.94,173.88,173.91,2800.0,172.2768,172.2966,172.2372,172.2669,2800.0
2024-05-09 15:50:00,173.95,174.32,173.95,174.01,15776.0,172.3065,172.673,172.3065,172.366,15776.0
2024-05-09 15:55:00,173.95,174.17,173.85,174.04,28068.0,172.3065,172.5244,172.2075,172.3957,28068.0
2024-05-10 09:30:00,174.62,174.88,174.34,174.88,21300.0,172.9702,173.2277,172.6928,173.2277,21300.0
2024-05-10 09:35:00,175.03,175.38,174.75,175.38,2288.0,173.3763,173.723,173.099,173.723,2288.0
2024-05-10 09:40:00,175.26,175.26,174.98,174.99,2800.0,173.6041,173.6041,173.3268,173.3367,2800.0
2024-05-10 09:45:00,174.74,174.79,174.74,174.74,2000.0,173.0891,173.1386,173.0891,173.0891,2000.0
2024-05-10 09:50:00,174.68,174.68,174.68,174.68,800.0,173.0296,173.0296,173.0296,173.0296,800.0
2024-05-10 09:55:00,174.52,174.91,174.52,174.91,3280.0,172.8711,173.2575,172.8711,173.2575,3280.0
2024-05-10 10:00:00,174.91,174.91,174.69,174.69,4460.0,173.2575,173.2575,173.0395,173.0395,4460.0
2024-05-10 10:05:00,174.69,174.69,174.64,174.68,2248.0,173.0395,173.0395,172.99,173.0296,2248.0
2024-05-10 10:10:00,174.68,174.68,174.68,174.68,800.0,173.0296,173.0296,173.0296,173.0296,800.0
2024-05-10 10:15:00,174.68,174.75,174.66,174.66,2108.0,173.0296,173.099,173.0098,173.0098,2108.0
2024-05-10 10:20:00,174.7,174.96,174.7,174.78,11104.0,173.0494,173.307,173.0494,173.1287,11104.0
2024-05-10 10:25:00,174.85,174.85,174.51,174.6,2044.0,173.198,173.198,172.8612,172.9504,2044.0
2024-05-10 10:30:00,174.57,174.59,174.45,174.48,3216.0,172.9207,172.9405,172.8018,172.8315,3216.0
2024-05-10 10:35:00,174.62,174.97,174.62,174.77,12024.0,172.9702,173.3169,172.9702,173.1188,12024.0
2024-05-10 10:40:00,174.81,174.81,174.81,174.81,1600.0,173.1584,173.1584,173.1584,173.1584,1600.0
2024-05-10 10:45:00,174.87,174.87,174.81,174.85,2800.0,173.2178,173.2178,173.1584,173.198,2800.0
2024-05-10 10:50:00,174.76,174.76,174.66,174.66,2600.0,173.1089,173.1089,173.0098,173.0098,2600.0
2024-05-10 10:55:00,174.66,174.75,174.66,174.75,1200.0,173.0098,173.099,173.0098,173.099,1200.0
2024-05-10 11:00:00,174.75,174.75,174.75,174.75,0.0,173.099,173.099,173.099,173.099,0.0
2024-05-10 11:05:00,174.76,174.78,174.65,174.76,1700.0,173.1089,173.1287,172.9999,173.1089,1700.0
2024-05-10 11:10:00,174.79,174.79,174.79,174.79,2000.0,173.1386,173.1386,173.1386,173.1386,2000.0
2024-05-10 11:15:00,174.9,174.9,174.62,174.62,2400.0,173.2475,173.2475,172.9702,172.9702,2400.0
2024-05-10 11:20:00,174.6,174.72,174.53,174.61,4400.0,172.9504,173.0692,172.881,172.9603,4400.0
2024-05-10 11:25:00,174.72,174.77,174.72,174.77,1200.0,173.0692,173.1188,173.0692,173.1188,1200.0
2024-05-10 11:30:00,174.77,174.77,174.77,174.77,0.0,173.1188,173.1188,173.1188,173.1188,0.0
2024-05-10 11:35:00,174.69,174.99,174.69,174.99,6952.0,173.0395,173.3367,173.0395,173.3367,6952.0
2024-05-10 11:40:00,175.0,175.06,175.0,175.06,1344.0,173.3466,173.406,173.3466,173.406,1344.0
2024-05-10 11:45:00,174.77,174.77,174.77,174.77,400.0,173.1188,173.1188,173.1188,173.1188,400.0
2024-05-10 11:50:00,174.93,175.04,174.93,175.04,1668.0,173.2773,173.3862,173.2773,173.3862,1668.0
2024-05-10 11:55:00,175.04,175.15,175.04,175.15,12384.0,173.3862,173.4952,173.3862,173.4952,12384.0
2024-05-10 12:00:00,175.23,175.32,175.17,175.32,4676.0,173.5744,173.6636,173.515,173.6636,4676.0
2024-05-10 12:05:00,175.39,175.6,175.38,175.6,8376.0,173.7329,173.9409,173.723,173.9409,8376.0
2024-05-10 12:10:00,175.53,175.55,175.45,175.52,10340.0,173.8716,173.8914,173.7923,173.8617,10340.0
2024-05-10 12:15:00,175.54,175.58,175.54,175.58,4584.0,173.8815,173.9211,173.8815,173.9211,4584.0
2024-05-10 12:20:00,175.61,175.61,175.54,175.58,4000.0,173.9508,173.9508,173.8815,173.9211,4000.0
2024-05-10 12:25:00,175.51,175.67,175.37,175.58,7332.0,173.8518,174.0103,173.7131,173.9211,7332.0
2024-05-10 12:30:00,175.58,175.58,175.58,175.58,400.0,173.9211,173.9211,173.9211,173.9211,400.0
2024-05-10 12:35:00,175.5,175.5,175.5,175.5,400.0,173.8419,173.8419,173.8419,173.8419,400.0
2024-05-10 12:40:00,175.5,175.5,175.5,175.5,0.0,173.8419,173.8419,173.8419,173.8419,0.0
2024-05-10 12:45:00,175.36,175.36,175.35,175.36,400.0,173.7032,173.7032,173.6933,173.7032,400.0
2024-05-10 12:50:00,175.36,175.36,175.36,175.36,0.0,173.7032,173.7032,173.7032,173.7032,0.0
2024-05-10 12:55:00,175.46,175.47,175.46,175.46,2444.0,173.8023,173.8122,173.8023,173.8023,2444.0
2024-05-10 13:00:00,175.42,175.47,175.42,175.45,1696.0,173.7626,173.8122,173.7626,173.7923,1696.0
2024-05-10 13:05:00,175.45,175.45,175.45,175.45,400.0,173.7923,173.7923,173.7923,173.7923,400.0
2024-05-10 13:10:00,175.29,175.29,175.29,175.29,1600.0,173.6339,173.6339,173.6339,173.6339,1600.0
2024-05-10 13:15:00,175.29,175.29,175.29,175.29,0.0,173.6339,173.6339,173.6339,173.6339,0.0
2024-05-10 13:20:00,175.36,175.36,175.28,175.34,3064.0,173.7032,173.7032,173.624,173.6834,3064.0
2024-05-10 13:25:00,175.31,175.31,175.24,175.28,1200.0,173.6537,173.6537,173.5843,173.624,1200.0
2024-05-10 13:30:00,175.28,175.28,175.28,175.28,556.0,173.624,173.624,173.624,173.624,556.0
2024-05-10 13:35:00,175.28,175.28,175.24,175.24,1600.0,173.624,173.624,173.5843,173.5843,1600.0
2024-05-10 13:40:00,175.26,175.26,175.26,175.26,400.0,173.6041,173.6041,173.6041,173.6041,400.0
2024-05-10 13:45:00,175.17,175.17,175.14,175.16,1200.0,173.515,173.515,173.4853,173.5051,1200.0
2024-05-10 13:50:00,175.16,175.16,175.16,175.16,1200.0,173.5051,173.5051,173.5051,173.5051,1200.0
2024-05-10 13:55:00,175.15,175.15,175.15,175.15,400.0,173.4952,173.4952,173.4952,173.4952,400.0
2024-05-10 14:00:00,175.22,175.31,175.19,175.31,4500.0,173.5645,173.6537,173.5348,173.6537,4500.0
2024-05-10 14:05:00,175.26,175.26,175.26,175.26,800.0,173.6041,173.6041,173.6041,173.6041,800.0
2024-05-10 14:10:00,175.33,175.43,175.33,175.43,2520.0,173.6735,173.7725,173.6735,173.7725,2520.0
2024-05-10 14:15:00,175.44,175.57,175.43,175.57,5176.0,173.7824,173.9112,173.7725,173.9112,5176.0
2024-05-10 14:20:00,175.57,175.57,175.45,175.45,1200.0,173.9112,173.9112,173.7923,173.7923,1200.0
2024-05-10 14:25:00,175.36,175.36,175.3,175.31,1280.0,173.7032,173.7032,173.6438,173.6537,1280.0
2024-05-10 14:30:00,175.3,175.3,175.22,175.22,1340.0,173.6438,173.6438,173.5645,173.5645,1340.0
2024-05-10 14:35:00,175.16,175.16,175.1,175.1,1200.0,173.5051,173.5051,173.4457,173.4457,1200.0
2024-05-10 14:40:00,175.25,175.25,175.17,175.17,800.0,173.5942,173.5942,173.515,173.515,800.0
2024-05-10 14:45:00,175.17,175.17,175.17,175.17,0.0,173.515,173.515,173.515,173.515,0.0
2024-05-10 14:50:00,175.25,175.28,175.25,175.28,1200.0,173.5942,173.624,173.5942,173.624,1200.0
2024-05-10 14:55:00,175.23,175.29,175.23,175.29,2816.0,173.5744,173.6339,173.5744,173.6339,2816.0
2024-05-10 15:00:00,175.23,175.35,175.23,175.35,3296.0,173.5744,173.6933,173.5744,173.6933,3296.0
2024-05-10 15:05:00,175.35,175.35,175.35,175.35,0.0,173.6933,173.6933,173.6933,173.6933,0.0
2024-05-10 15:10:00,175.41,175.41,175.35,175.35,1600.0,173.7527,173.7527,173.6933,173.6933,1600.0
2024-05-10 15:15:00,175.31,175.31,175.22,175.22,1228.0,173.6537,173.6537,173.5645,173.5645,1228.0
2024-05-10 15:20:00,175.29,175.29,175.29,175.29,896.0,173.6339,173.6339,173.6339,173.6339,896.0
2024-05-10 15:25:00,175.34,175.35,175.2,175.2,2400.0,173.6834,173.6933,173.5447,173.5447,2400.0
2024-05-10 15:30:00,175.22,175.22,175.22,175.22,480.0,173.5645,173.5645,173.5645,173.5645,480.0
2024-05-10 15:35:00,175.26,175.26,175.26,175.26,400.0,173.6041,173.6041,173.6041,173.6041,400.0
2024-05-10 15:40:00,175.21,175.21,175.13,175.19,2000.0,173.5546,173.5546,173.4754,173.5348,2000.0
2024-05-10 15:45:00,175.16,175.2,175.06,175.06,2400.0,173.5051,173.5447,173.406,173.406,2400.0
2024-05-10 15:50:00,175.05,175.05,174.92,174.96,2800.0,173.3961,173.3961,173.2674,173.307,2800.0
2024-05-10 15:55:00,175.03,175.18,175.0,175.07,15368.0,173.3763,173.5249,173.3466,173.4159,15368.0
2024-05-13 09:30:00,175.75,175.76,175.0,175.22,27252.0,174.0895,174.0994,173.3466,173.5645,27252.0
2024-05-13 09:35:00,175.0,175.63,175.0,175.21,16640.0,173.3466,173.9706,173.3466,173.5546,16640.0
2024-05-13 09:40:00,175.17,175.2,175.12,175.16,6800.0,173.515,173.5447,173.4655,173.5051,6800.0
2024-05-13 09:45:00,175.0,175.14,174.88,174.88,3300.0,173.3466,173.4853,173.2277,173.2277,3300.0
2024-05-13 09:50:00,174.48,174.51,174.48,174.51,1600.0,172.8315,172.8612,172.8315,172.8612,1600.0
2024-05-13 09:55:00,174.53,174.77,174.53,174.72,4800.0,172.881,173.1188,172.881,173.0692,4800.0
2024-05-13 10:00:00,174.52,174.53,174.06,174.06,10384.0,172.8711,172.881,172.4155,172.4155,10384.0
2024-05-13 10:05:00,174.02,174.19,174.01,174.18,4764.0,172.3759,172.5443,172.366,172.5343,4764.0
2024-05-13 10:10:00,173.85,173.86,173.85,173.86,800.0,172.2075,172.2174,172.2075,172.2174,800.0
2024-05-13 10:15:00,174.1,174.1,173.92,173.93,4456.0,172.4551,172.4551,172.2768,172.2867,4456.0
2024-05-13 10:20:00,173.93,173.93,173.73,173.73,2400.0,172.2867,172.2867,172.0886,172.0886,2400.0
2024-05-13 10:25:00,173.72,173.72,173.72,173.72,400.0,172.0787,172.0787,172.0787,172.0787,400.0
2024-05-13 10:30:00,173.73,173.85,173.73,173.81,2780.0,172.0886,172.2075,172.0886,172.1678,2780.0
2024-05-13 10:35:00,173.72,173.77,173.72,173.77,1200.0,172.0787,172.1282,172.0787,172.1282,1200.0
2024-05-13 10:40:00,173.48,173.59,173.48,173.59,1600.0,171.841,171.9499,171.841,171.9499,1600.0
2024-05-13 10:45:00,173.47,173.86,173.47,173.86,2400.0,171.8311,172.2174,171.8311,172.2174,2400.0
2024-05-13 10:50:00,173.69,173.7,173.56,173.69,2000.0,172.049,172.0589,171.9202,172.049,2000.0
2024-05-13 10:55:00,173.66,173.71,173.57,173.71,5824.0,172.0193,172.0688,171.9301,172.0688,5824.0
2024-05-13 11:00:00,173.6,173.68,173.6,173.68,2984.0,171.9598,172.0391,171.9598,172.0391,2984.0
2024-05-13 11:05:00,173.75,173.79,173.75,173.77,2052.0,172.1084,172.148,172.1084,172.1282,2052.0
2024-05-13 11:10:00,173.72,173.72,173.65,173.65,1200.0,172.0787,172.0787,172.0094,172.0094,1200.0
2024-05-13 11:15:00,173.75,173.76,173.75,173.75,800.0,172.1084,172.1183,172.1084,172.1084,800.0
2024-05-13 11:20:00,173.68,173.76,173.68,173.76,2000.0,172.0391,172.1183,172.0391,172.1183,2000.0
2024-05-13 11:25:00,173.7,173.83,173.69,173.83,2800.0,172.0589,172.1877,172.049,172.1877,2800.0
2024-05-13 11:30:00,173.76,173.78,173.76,173.78,800.0,172.1183,172.1381,172.1183,172.1381,800.0
2024-05-13 11:35:00,173.79,173.8,173.72,173.74,2872.0,172.148,172.1579,172.0787,172.0985,2872.0
2024-05-13 11:40:00,173.74,173.74,173.74,173.74,0.0,172.0985,172.0985,172.0985,172.0985,0.0
2024-05-13 11:45:00,173.74,173.74,173.74,173.74,0.0,172.0985,172.0985,172.0985,172.0985,0.0
2024-05-13 11:50:00,173.69,173.69,173.59,173.59,2988.0,172.049,172.049,171.9499,171.9499,2988.0
2024-05-13 11:55:00,173.59,173.59,173.59,173.59,0.0,171.9499,171.9499,171.9499,171.9499,0.0
2024-05-13 12:00:00,173.59,173.68,173.59,173.68,4580.0,171.9499,172.0391,171.9499,172.0391,4580.0
2024-05-13 12:05:00,173.68,173.68,173.68,173.68,400.0,172.0391,172.0391,172.0391,172.0391,400.0
2024-05-13 12:10:00,173.69,173.69,173.69,173.69,400.0,172.049,172.049,172.049,172.049,400.0
2024-05-13 12:15:00,173.56,173.56,173.56,173.56,400.0,171.9202,171.9202,171.9202,171.9202,400.0
2024-05-13 12:20:00,173.54,173.54,173.54,173.54,400.0,171.9004,171.9004,171.9004,171.9004,400.0
2024-05-13 12:25:00,173.5,173.51,173.34,173.41,3492.0,171.8608,171.8707,171.7023,171.7716,3492.0
2024-05-13 12:30:00,173.41,173.41,173.41,173.41,0.0,171.7716,171.7716,171.7716,171.7716,0.0
2024-05-13 12:35:00,173.54,173.54,173.54,173.54,800.0,171.9004,171.9004,171.9004,171.9004,800.0
2024-05-13 12:40:00,173.54,173.54,173.54,173.54,400.0,171.9004,171.9004,171.9004,171.9004,400.0
2024-05-13 12:45:00,173.54,173.54,173.54,173.54,0.0,171.9004,171.9004,171.9004,171.9004,0.0
2024-05-13 12:50:00,173.54,173.54,173.54,173.54,0.0,171.9004,171.9004,171.9004,171.9004,0.0
2024-05-13 12:55:00,173.6,173.62,173.54,173.62,4348.0,171.9598,171.9796,171.9004,171.9796,4348.0
2024-05-13 13:00:00,173.53,173.53,173.4,173.4,1200.0,171.8905,171.8905,171.7617,171.7617,1200.0
2024-05-13 13:05:00,173.15,173.33,173.15,173.31,2100.0,171.5141,171.6924,171.5141,171.6726,2100.0
2024-05-13 13:10:00,173.27,173.28,173.2,173.2,3248.0,171.6329,171.6429,171.5636,171.5636,3248.0
2024-05-13 13:15:00,173.34,173.36,173.09,173.09,2400.0,171.7023,171.7221,171.4546,171.4546,2400.0
2024-05-13 13:20:00,172.99,173.11,172.92,173.11,7600.0,171.3556,171.4745,171.2863,171.4745,7600.0
2024-05-13 13:25:00,172.91,172.94,172.9,172.94,2000.0,171.2763,171.3061,171.2664,171.3061,2000.0
2024-05-13 13:30:00,173.09,173.1,173.09,173.1,1200.0,171.4546,171.4646,171.4546,171.4646,1200.0
2024-05-13 13:35:00,173.1,173.21,173.1,173.21,800.0,171.4646,171.5735,171.4646,171.5735,800.0
2024-05-13 13:40:00,173.27,173.27,173.1,173.1,2400.0,171.6329,171.6329,171.4646,171.4646,2400.0
2024-05-13 13:45:00,173.25,173.26,173.25,173.26,1600.0,171.6131,171.623,171.6131,171.623,1600.0
2024-05-13 13:50:00,173.26,173.26,173.15,173.15,2696.0,171.623,171.623,171.5141,171.5141,2696.0
2024-05-13 13:55:00,173.23,173.26,173.23,173.26,1200.0,171.5933,171.623,171.5933,171.623,1200.0
2024-05-13 14:00:00,173.23,173.23,173.17,173.18,800.0,171.5933,171.5933,171.5339,171.5438,800.0
2024-05-13 14:05:00,173.1,173.11,173.1,173.1,1600.0,171.4646,171.4745,171.4646,171.4646,1600.0
2024-05-13 14:10:00,172.97,173.04,172.83,172.84,2800.0,171.3358,171.4051,171.1971,171.207,2800.0
2024-05-13 14:15:00,172.87,172.87,172.68,172.68,6400.0,171.2367,171.2367,171.0485,171.0485,6400.0
2024-05-13 14:20:00,172.77,172.95,172.77,172.95,2800.0,171.1377,171.316,171.1377,171.316,2800.0
2024-05-13 14:25:00,172.99,172.99,172.88,172.9,5220.0,171.3556,171.3556,171.2466,171.2664,5220.0
2024-05-13 14:30:00,172.9,172.99,172.9,172.99,2400.0,171.2664,171.3556,171.2664,171.3556,2400.0
2024-05-13 14:35:00,172.93,172.93,172.88,172.88,800.0,171.2962,171.2962,171.2466,171.2466,800.0
2024-05-13 14:40:00,172.95,172.95,172.82,172.82,2860.0,171.316,171.316,171.1872,171.1872,2860.0
2024-05-13 14:45:00,172.82,172.84,172.82,172.82,2724.0,171.1872,171.207,171.1872,171.1872,2724.0
2024-05-13 14:50:00,172.82,172.82,172.77,172.82,2004.0,171.1872,171.1872,171.1377,171.1872,2004.0
2024-05-13 14:55:00,172.74,172.74,172.64,172.64,7340.0,171.108,171.108,171.0089,171.0089,7340.0
2024-05-13 15:00:00,172.66,172.72,172.66,172.72,3200.0,171.0287,171.0881,171.0287,171.0881,3200.0
2024-05-13 15:05:00,172.72,172.85,172.72,172.85,2000.0,171.0881,171.2169,171.0881,171.2169,2000.0
2024-05-13 15:10:00,172.7,172.78,172.7,172.78,1332.0,171.0683,171.1476,171.0683,171.1476,1332.0
2024-05-13 15:15:00,172.78,172.81,172.76,172.8,1600.0,171.1476,171.1773,171.1278,171.1674,1600.0
2024-05-13 15:20:00,172.81,172.85,172.64,172.64,3648.0,171.1773,171.2169,171.0089,171.0089,3648.0
2024-05-13 15:25:00,172.6,172.64,172.54,172.6,3880.0,170.9693,171.0089,170.9098,170.9693,3880.0
2024-05-13 15:30:00,172.64,172.84,172.64,172.84,1200.0,171.0089,171.207,171.0089,171.207,1200.0
2024-05-13 15:35:00,172.8,172.95,172.79,172.92,2400.0,171.1674,171.316,171.1575,171.2863,2400.0
2024-05-13 15:40:00,172.95,172.96,172.84,172.9,5576.0,171.316,171.3259,171.207,171.2664,5576.0
2024-05-13 15:45:00,172.83,172.83,172.52,172.52,16316.0,171.1971,171.1971,170.89,170.89,16316.0
2024-05-13 15:50:00,172.55,172.64,172.48,172.59,22904.0,170.9197,171.0089,170.8504,170.9594,22904.0
2024-05-13 15:55:00,172.51,172.62,172.48,172.58,13500.0,170.8801,170.9891,170.8504,170.9495,13500.0
2024-05-14 09:30:00,172.27,172.71,171.85,172.1,22828.0,170.9774,171.4141,170.5605,170.8087,22828.0
2024-05-14 09:35:00,171.62,172.1,171.62,172.1,6192.0,170.3323,170.8087,170.3323,170.8087,6192.0
2024-05-14 09:40:00,171.91,172.21,171.73,171.99,8648.0,170.6201,170.9178,170.4414,170.6995,8648.0
2024-05-14 09:45:00,171.72,172.08,171.72,171.87,3840.0,170.4315,170.7888,170.4315,170.5804,3840.0
2024-05-14 09:50:00,171.87,172.14,171.87,172.0,25948.0,170.5804,170.8484,170.5804,170.7094,25948.0
2024-05-14 09:55:00,171.95,172.07,171.91,171.94,4000.0,170.6598,170.7789,170.6201,170.6499,4000.0
2024-05-14 10:00:00,171.69,171.81,171.62,171.62,5600.0,170.4017,170.5208,170.3323,170.3323,5600.0
2024-05-14 10:05:00,171.52,171.52,171.2,171.2,9604.0,170.233,170.233,169.9154,169.9154,9604.0
2024-05-14 10:10:00,171.34,171.36,171.17,171.2,29032.0,170.0544,170.0742,169.8856,169.9154,29032.0
2024-05-14 10:15:00,171.29,171.44,171.23,171.44,6400.0,170.0047,170.1536,169.9452,170.1536,6400.0
2024-05-14 10:20:00,171.35,171.68,171.21,171.68,15232.0,170.0643,170.3918,169.9253,170.3918,15232.0
2024-05-14 10:25:00,171.65,171.89,171.65,171.89,2800.0,170.362,170.6002,170.362,170.6002,2800.0
2024-05-14 10:30:00,171.91,171.96,171.72,171.77,6400.0,170.6201,170.6697,170.4315,170.4811,6400.0
2024-05-14 10:35:00,171.63,171.65,171.36,171.4,13600.0,170.3422,170.362,170.0742,170.1139,13600.0
2024-05-14 10:40:00,171.38,171.38,171.13,171.13,2400.0,170.0941,170.0941,169.8459,169.8459,2400.0
2024-05-14 10:45:00,171.12,171.45,171.12,171.45,4000.0,169.836,170.1635,169.836,170.1635,4000.0
2024-05-14 10:50:00,171.45,171.54,171.45,171.45,4968.0,170.1635,170.2529,170.1635,170.1635,4968.0
2024-05-14 10:55:00,171.39,171.52,171.39,171.52,3600.0,170.104,170.233,170.104,170.233,3600.0
2024-05-14 11:00:00,171.39,171.46,171.27,171.31,13052.0,170.104,170.1735,169.9849,170.0246,13052.0
2024-05-14 11:05:00,171.31,171.44,171.25,171.44,12580.0,170.0246,170.1536,169.965,170.1536,12580.0
2024-05-14 11:10:00,171.41,171.58,171.41,171.52,7436.0,170.1238,170.2926,170.1238,170.233,7436.0
2024-05-14 11:15:00,171.51,171.68,171.51,171.63,3332.0,170.2231,170.3918,170.2231,170.3422,3332.0
2024-05-14 11:20:00,171.63,171.9,171.63,171.71,10000.0,170.3422,170.6102,170.3422,170.4216,10000.0
2024-05-14 11:25:00,171.76,171.81,171.66,171.68,2800.0,170.4712,170.5208,170.372,170.3918,2800.0
2024-05-14 11:30:00,171.68,171.73,171.63,171.7,5024.0,170.3918,170.4414,170.3422,170.4117,5024.0
2024-05-14 11:35:00,171.62,171.62,171.36,171.37,6804.0,170.3323,170.3323,170.0742,170.0841,6804.0
2024-05-14 11:40:00,171.38,171.42,171.33,171.33,3600.0,170.0941,170.1338,170.0444,170.0444,3600.0
2024-05-14 11:45:00,171.25,171.4,171.25,171.33,3488.0,169.965,170.1139,169.965,170.0444,3488.0
2024-05-14 11:50:00,171.34,171.35,171.34,171.34,2800.0,170.0544,170.0643,170.0544,170.0544,2800.0
2024-05-14 11:55:00,171.26,171.29,171.25,171.29,3216.0,169.975,170.0047,169.965,170.0047,3216.0
2024-05-14 12:00:00,171.29,171.29,171.28,171.28,5100.0,170.0047,170.0047,169.9948,169.9948,5100.0
2024-05-14 12:05:00,171.25,171.4,171.25,171.33,4808.0,169.965,170.1139,169.965,170.0444,4808.0
2024-05-14 12:10:00,171.45,171.49,171.45,171.49,2000.0,170.1635,170.2032,170.1635,170.2032,2000.0
2024-05-14 12:15:00,171.64,171.64,171.42,171.58,4000.0,170.3521,170.3521,170.1338,170.2926,4000.0
2024-05-14 12:20:00,171.58,171.58,171.58,171.58,4000.0,170.2926,170.2926,170.2926,170.2926,4000.0
2024-05-14 12:25:00,171.58,171.58,171.58,171.58,0.0,170.2926,170.2926,170.2926,170.2926,0.0
2024-05-14 12:30:00,171.58,171.58,171.4,171.44,4856.0,170.2926,170.2926,170.1139,170.1536,4856.0
2024-05-14 12:35:00,171.4,171.4,171.4,171.4,400.0,170.1139,170.1139,170.1139,170.1139,400.0
2024-05-14 12:40:00,171.34,171.34,171.34,171.34,400.0,170.0544,170.0544,170.0544,170.0544,400.0
2024-05-14 12:45:00,171.37,171.43,171.34,171.34,2052.0,170.0841,170.1437,170.0544,170.0544,2052.0
2024-05-14 12:50:00,171.34,171.34,171.34,171.34,0.0,170.0544,170.0544,170.0544,170.0544,0.0
2024-05-14 12:55:00,171.43,171.46,171.32,171.45,5236.0,170.1437,170.1735,170.0345,170.1635,5236.0
2024-05-14 13:00:00,171.35,171.35,171.35,171.35,400.0,170.0643,170.0643,170.0643,170.0643,400.0
2024-05-14 13:05:00,171.46,171.46,171.46,171.46,400.0,170.1735,170.1735,170.1735,170.1735,400.0
2024-05-14 13:10:00,171.47,171.52,171.46,171.52,2000.0,170.1834,170.233,170.1735,170.233,2000.0
2024-05-14 13:15:00,171.56,171.7,171.56,171.7,1748.0,170.2727,170.4117,170.2727,170.4117,1748.0
2024-05-14 13:20:00,171.69,171.7,171.61,171.61,2000.0,170.4017,170.4117,170.3223,170.3223,2000.0
2024-05-14 13:25:00,171.61,171.61,171.61,171.61,0.0,170.3223,170.3223,170.3223,170.3223,0.0
2024-05-14 13:30:00,171.53,171.56,171.52,171.56,2876.0,170.2429,170.2727,170.233,170.2727,2876.0
2024-05-14 13:35:00,171.56,171.72,171.56,171.72,3200.0,170.2727,170.4315,170.2727,170.4315,3200.0
2024-05-14 13:40:00,171.61,171.61,171.61,171.61,1952.0,170.3223,170.3223,170.3223,170.3223,1952.0
2024-05-14 13:45:00,171.6,171.65,171.54,171.65,3200.0,170.3124,170.362,170.2529,170.362,3200.0
2024-05-14 13:50:00,171.62,171.62,171.61,171.62,400.0,170.3323,170.3323,170.3223,170.3323,400.0
2024-05-14 13:55:00,171.62,171.62,171.62,171.62,1272.0,170.3323,170.3323,170.3323,170.3323,1272.0
2024-05-14 14:00:00,171.62,171.68,171.62,171.63,2400.0,170.3323,170.3918,170.3323,170.3422,2400.0
2024-05-14 14:05:00,171.63,171.63,171.63,171.63,400.0,170.3422,170.3422,170.3422,170.3422,400.0
2024-05-14 14:10:00,171.69,171.77,171.69,171.72,2400.0,170.4017,170.4811,170.4017,170.4315,2400.0
2024-05-14 14:15:00,171.73,171.73,171.73,171.73,400.0,170.4414,170.4414,170.4414,170.4414,400.0
2024-05-14 14:20:00,171.79,171.8,171.72,171.8,2400.0,170.501,170.5109,170.4315,170.5109,2400.0
2024-05-14 14:25:00,171.8,171.8,171.8,171.8,0.0,170.5109,170.5109,170.5109,170.5109,0.0
2024-05-14 14:30:00,171.75,171.75,171.67,171.73,2804.0,170.4613,170.4613,170.3819,170.4414,2804.0
2024-05-14 14:35:00,171.7,171.84,171.7,171.83,4320.0,170.4117,170.5506,170.4117,170.5407,4320.0
2024-05-14 14:40:00,172.0,172.05,172.0,172.05,800.0,170.7094,170.759,170.7094,170.759,800.0
2024-05-14 14:45:00,172.0,172.02,171.95,171.95,2920.0,170.7094,170.7293,170.6598,170.6598,2920.0
2024-05-14 14:50:00,171.91,171.94,171.9,171.93,1200.0,170.6201,170.6499,170.6102,170.6399,1200.0
2024-05-14 14:55:00,171.93,171.93,171.93,171.93,0.0,170.6399,170.6399,170.6399,170.6399,0.0
2024-05-14 15:00:00,172.01,172.01,171.93,171.93,2400.0,170.7193,170.7193,170.6399,170.6399,2400.0
2024-05-14 15:05:00,171.93,171.93,171.93,171.93,0.0,170.6399,170.6399,170.6399,170.6399,0.0
2024-05-14 15:10:00,171.91,171.93,171.91,171.91,2552.0,170.6201,170.6399,170.6201,170.6201,2552.0
2024-05-14 15:15:00,171.91,171.99,171.88,171.98,4400.0,170.6201,170.6995,170.5903,170.6896,4400.0
2024-05-14 15:20:00,172.03,172.19,172.03,172.19,1676.0,170.7392,170.898,170.7392,170.898,1676.0
2024-05-14 15:25:00,172.09,172.09,172.01,172.01,3600.0,170.7987,170.7987,170.7193,170.7193,3600.0
2024-05-14 15:30:00,172.07,172.16,172.01,172.12,6240.0,170.7789,170.8682,170.7193,170.8285,6240.0
2024-05-14 15:35:00,172.12,172.13,172.02,172.13,4532.0,170.8285,170.8384,170.7293,170.8384,4532.0
2024-05-14 15:40:00,172.15,172.24,172.12,172.18,6900.0,170.8583,170.9476,170.8285,170.8881,6900.0
2024-05-14 15:45:00,172.08,172.09,172.0,172.06,6400.0,170.7888,170.7987,170.7094,170.769,6400.0
2024-05-14 15:50:00,172.06,172.29,172.02,172.24,19448.0,170.769,170.9972,170.7293,170.9476,19448.0
2024-05-14 15:55:00,172.13,172.13,171.85,171.86,20860.0,170.8384,170.8384,170.5605,170.5705,20860.0
2024-05-15 09:30:00,172.45,173.25,172.45,172.71,32884.0,171.156,171.95,171.156,171.4141,32884.0
2024-05-15 09:35:00,173.39,173.39,173.36,173.36,1200.0,172.089,172.089,172.0592,172.0592,1200.0
2024-05-15 09:40:00,173.39,173.39,173.38,173.39,468.0,172.089,172.089,172.079,172.089,468.0
2024-05-15 09:45:00,173.57,173.57,173.57,173.57,2404.0,172.2676,172.2676,172.2676,172.2676,2404.0
2024-05-15 09:50:00,173.55,173.57,173.28,173.28,9200.0,172.2478,172.2676,171.9798,171.9798,9200.0
2024-05-15 09:55:00,173.26,173.32,173.11,173.11,1992.0,171.9599,172.0195,171.8111,171.8111,1992.0
2024-05-15 10:00:00,173.11,173.16,172.97,173.16,6852.0,171.8111,171.8607,171.6721,171.8607,6852.0
2024-05-15 10:05:00,173.14,173.18,172.99,173.18,7584.0,171.8408,171.8805,171.692,171.8805,7584.0
2024-05-15 10:10:00,173.08,173.08,173.08,173.08,800.0,171.7813,171.7813,171.7813,171.7813,800.0
2024-05-15 10:15:00,173.08,173.11,173.01,173.01,3600.0,171.7813,171.8111,171.7118,171.7118,3600.0
2024-05-15 10:20:00,173.09,173.09,173.02,173.02,1200.0,171.7912,171.7912,171.7217,171.7217,1200.0
2024-05-15 10:25:00,173.09,173.19,173.09,173.19,3600.0,171.7912,171.8905,171.7912,171.8905,3600.0
2024-05-15 10:30:00,173.25,173.41,173.23,173.36,8028.0,171.95,172.1088,171.9302,172.0592,8028.0
2024-05-15 10:35:00,173.36,173.51,173.36,173.51,6800.0,172.0592,172.2081,172.0592,172.2081,6800.0
2024-05-15 10:40:00,173.51,173.51,173.51,173.51,2000.0,172.2081,172.2081,172.2081,172.2081,2000.0
2024-05-15 10:45:00,173.51,173.53,173.43,173.43,3600.0,172.2081,172.2279,172.1287,172.1287,3600.0
2024-05-15 10:50:00,173.41,173.53,173.41,173.53,5280.0,172.1088,172.2279,172.1088,172.2279,5280.0
2024-05-15 10:55:00,173.46,173.46,173.3,173.3,800.0,172.1584,172.1584,171.9996,171.9996,800.0
2024-05-15 11:00:00,173.36,173.37,173.21,173.21,4380.0,172.0592,172.0691,171.9103,171.9103,4380.0
2024-05-15 11:05:00,173.39,173.55,173.39,173.47,3600.0,172.089,172.2478,172.089,172.1684,3600.0
2024-05-15 11:10:00,173.24,173.24,173.2,173.2,800.0,171.9401,171.9401,171.9004,171.9004,800.0
2024-05-15 11:15:00,173.26,173.26,173.2,173.2,4048.0,171.9599,171.9599,171.9004,171.9004,4048.0
2024-05-15 11:20:00,173.2,173.23,172.93,173.15,8256.0,171.9004,171.9302,171.6324,171.8508,8256.0
2024-05-15 11:25:00,173.14,173.15,173.03,173.04,5224.0,171.8408,171.8508,171.7317,171.7416,5224.0
2024-05-15 11:30:00,173.03,173.07,173.03,173.07,3356.0,171.7317,171.7714,171.7317,171.7714,3356.0
2024-05-15 11:35:00,173.08,173.16,173.07,173.13,5216.0,171.7813,171.8607,171.7714,171.8309,5216.0
2024-05-15 11:40:00,173.13,173.13,173.05,173.05,3120.0,171.8309,171.8309,171.7515,171.7515,3120.0
2024-05-15 11:45:00,172.98,173.05,172.98,173.05,1600.0,171.682,171.7515,171.682,171.7515,1600.0
2024-05-15 11:50:00,173.05,173.06,173.04,173.04,2952.0,171.7515,171.7614,171.7416,171.7416,2952.0
2024-05-15 11:55:00,173.11,173.18,173.1,173.15,3928.0,171.8111,171.8805,171.8011,171.8508,3928.0
2024-05-15 12:00:00,173.09,173.09,173.02,173.02,1600.0,171.7912,171.7912,171.7217,171.7217,1600.0
2024-05-15 12:05:00,172.97,173.11,172.96,173.09,6800.0,171.6721,171.8111,171.6622,171.7912,6800.0
2024-05-15 12:10:00,173.02,173.09,173.02,173.08,2800.0,171.7217,171.7912,171.7217,171.7813,2800.0
2024-05-15 12:15:00,173.09,173.09,173.08,173.08,1200.0,171.7912,171.7912,171.7813,171.7813,1200.0
2024-05-15 12:20:00,173.08,173.08,173.08,173.08,400.0,171.7813,171.7813,171.7813,171.7813,400.0
2024-05-15 12:25:00,173.1,173.11,173.01,173.08,3536.0,171.8011,171.8111,171.7118,171.7813,3536.0
2024-05-15 12:30:00,173.11,173.18,173.07,173.14,2820.0,171.8111,171.8805,171.7714,171.8408,2820.0
2024-05-15 12:35:00,173.15,173.15,173.12,173.12,1600.0,171.8508,171.8508,171.821,171.821,1600.0
2024-05-15 12:40:00,173.08,173.08,172.87,172.87,6400.0,171.7813,171.7813,171.5729,171.5729,6400.0
2024-05-15 12:45:00,172.86,173.03,172.86,173.01,2400.0,171.5629,171.7317,171.5629,171.7118,2400.0
2024-05-15 12:50:00,172.95,173.06,172.95,173.06,4400.0,171.6523,171.7614,171.6523,171.7614,4400.0
2024-05-15 12:55:00,173.09,173.14,173.09,173.12,3200.0,171.7912,171.8408,171.7912,171.821,3200.0
2024-05-15 13:00:00,173.12,173.19,173.12,173.19,2400.0,171.821,171.8905,171.821,171.8905,2400.0
2024-05-15 13:05:00,173.2,173.23,173.12,173.12,2800.0,171.9004,171.9302,171.821,171.821,2800.0
2024-05-15 13:10:00,173.25,173.25,173.24,173.24,2000.0,171.95,171.95,171.9401,171.9401,2000.0
2024-05-15 13:15:00,173.24,173.24,173.15,173.15,2000.0,171.9401,171.9401,171.8508,171.8508,2000.0
2024-05-15 13:20:00,173.15,173.19,173.15,173.17,2000.0,171.8508,171.8905,171.8508,171.8706,2000.0
2024-05-15 13:25:00,173.13,173.13,172.97,173.05,4224.0,171.8309,171.8309,171.6721,171.7515,4224.0
2024-05-15 13:30:00,173.09,173.16,173.09,173.09,1232.0,171.7912,171.8607,171.7912,171.7912,1232.0
2024-05-15 13:35:00,173.17,173.19,173.05,173.19,4484.0,171.8706,171.8905,171.7515,171.8905,4484.0
2024-05-15 13:40:00,173.14,173.14,173.04,173.1,6544.0,171.8408,171.8408,171.7416,171.8011,6544.0
2024-05-15 13:45:00,173.11,173.11,172.98,172.98,800.0,171.8111,171.8111,171.682,171.682,800.0
2024-05-15 13:50:00,173.15,173.15,173.15,173.15,400.0,171.8508,171.8508,171.8508,171.8508,400.0
2024-05-15 13:55:00,173.28,173.28,173.16,173.21,6680.0,171.9798,171.9798,171.8607,171.9103,6680.0
2024-05-15 14:00:00,173.25,173.38,173.21,173.38,4000.0,171.95,172.079,171.9103,172.079,4000.0
2024-05-15 14:05:00,173.38,173.43,173.36,173.38,3600.0,172.079,172.1287,172.0592,172.079,3600.0
2024-05-15 14:10:00,173.27,173.43,173.27,173.34,1908.0,171.9699,172.1287,171.9699,172.0393,1908.0
2024-05-15 14:15:00,173.34,173.34,173.34,173.34,400.0,172.0393,172.0393,172.0393,172.0393,400.0
2024-05-15 14:20:00,173.26,173.27,173.24,173.24,1200.0,171.9599,171.9699,171.9401,171.9401,1200.0
2024-05-15 14:25:00,173.22,173.22,173.17,173.18,1200.0,171.9202,171.9202,171.8706,171.8805,1200.0
2024-05-15 14:30:00,173.34,173.34,173.31,173.31,1652.0,172.0393,172.0393,172.0096,172.0096,1652.0
2024-05-15 14:35:00,173.31,173.31,173.31,173.31,400.0,172.0096,172.0096,172.0096,172.0096,400.0
2024-05-15 14:40:00,173.32,173.32,173.31,173.31,1600.0,172.0195,172.0195,172.0096,172.0096,1600.0
2024-05-15 14:45:00,173.34,173.34,173.26,173.26,4012.0,172.0393,172.0393,171.9599,171.9599,4012.0
2024-05-15 14:50:00,173.26,173.35,173.26,173.35,3216.0,171.9599,172.0493,171.9599,172.0493,3216.0
2024-05-15 14:55:00,173.39,173.39,173.29,173.32,2456.0,172.089,172.089,171.9897,172.0195,2456.0
2024-05-15 15:00:00,173.28,173.28,173.13,173.25,3620.0,171.9798,171.9798,171.8309,171.95,3620.0
2024-05-15 15:05:00,173.23,173.44,173.23,173.44,1200.0,171.9302,172.1386,171.9302,172.1386,1200.0
2024-05-15 15:10:00,173.3,173.3,173.29,173.29,1200.0,171.9996,171.9996,171.9897,171.9897,1200.0
2024-05-15 15:15:00,173.29,173.29,173.02,173.02,3292.0,171.9897,171.9897,171.7217,171.7217,3292.0
2024-05-15 15:20:00,173.0,173.1,173.0,173.01,2608.0,171.7019,171.8011,171.7019,171.7118,2608.0
2024-05-15 15:25:00,173.04,173.04,172.9,172.9,3808.0,171.7416,171.7416,171.6026,171.6026,3808.0
2024-05-15 15:30:00,172.88,172.88,172.67,172.67,4400.0,171.5828,171.5828,171.3744,171.3744,4400.0
2024-05-15 15:35:00,172.6,172.65,172.58,172.65,1960.0,171.3049,171.3545,171.285,171.3545,1960.0
2024-05-15 15:40:00,172.65,172.73,172.63,172.72,2440.0,171.3545,171.4339,171.3347,171.424,2440.0
2024-05-15 15:45:00,172.72,172.72,172.53,172.61,9372.0,171.424,171.424,171.2354,171.3148,9372.0
2024-05-15 15:50:00,172.64,172.92,172.64,172.92,9896.0,171.3446,171.6225,171.3446,171.6225,9896.0
2024-05-15 15:55:00,172.86,173.18,172.85,173.18,24316.0,171.5629,171.8805,171.553,171.8805,24316.0
2024-05-16 09:30:00,173.13,173.69,173.13,173.69,15596.0,171.8309,172.3867,171.8309,172.3867,15596.0
2024-05-16 09:35:00,173.01,173.1,173.01,173.1,1520.0,171.7118,171.8011,171.7118,171.8011,1520.0
2024-05-16 09:40:00,173.1,173.1,173.1,173.1,0.0,171.8011,171.8011,171.8011,171.8011,0.0
2024-05-16 09:45:00,172.98,173.04,172.98,173.04,1200.0,171.682,171.7416,171.682,171.7416,1200.0
2024-05-16 09:50:00,172.6,173.06,172.6,173.06,2032.0,171.3049,171.7614,171.3049,171.7614,2032.0
2024-05-16 09:55:00,173.07,173.2,172.81,173.2,2392.0,171.7714,171.9004,171.5133,171.9004,2392.0
2024-05-16 10:00:00,173.2,173.2,172.93,172.94,6100.0,171.9004,171.9004,171.6324,171.6423,6100.0
2024-05-16 10:05:00,172.94,173.16,172.94,173.16,2400.0,171.6423,171.8607,171.6423,171.8607,2400.0
2024-05-16 10:10:00,173.16,173.16,173.13,173.13,800.0,171.8607,171.8607,171.8309,171.8309,800.0
2024-05-16 10:15:00,173.0,173.0,172.77,172.77,2436.0,171.7019,171.7019,171.4736,171.4736,2436.0
2024-05-16 10:20:00,172.81,172.81,172.81,172.81,400.0,171.5133,171.5133,171.5133,171.5133,400.0
2024-05-16 10:25:00,172.81,172.81,172.63,172.76,1748.0,171.5133,171.5133,171.3347,171.4637,1748.0
2024-05-16 10:30:00,172.97,173.04,172.97,172.97,1600.0,171.6721,171.7416,171.6721,171.6721,1600.0
2024-05-16 10:35:00,172.97,172.97,172.97,172.97,0.0,171.6721,171.6721,171.6721,171.6721,0.0
2024-05-16 10:40:00,173.24,173.24,173.24,173.24,400.0,171.9401,171.9401,171.9401,171.9401,400.0
2024-05-16 10:45:00,173.43,173.43,173.41,173.41,3796.0,172.1287,172.1287,172.1088,172.1088,3796.0
2024-05-16 10:50:00,173.33,173.45,173.32,173.45,2848.0,172.0294,172.1485,172.0195,172.1485,2848.0
2024-05-16 10:55:00,173.13,173.37,173.13,173.37,2000.0,171.8309,172.0691,171.8309,172.0691,2000.0
2024-05-16 11:00:00,173.32,173.32,173.31,173.31,800.0,172.0195,172.0195,172.0096,172.0096,800.0
2024-05-16 11:05:00,173.31,173.31,173.31,173.31,0.0,172.0096,172.0096,172.0096,172.0096,0.0
2024-05-16 11:10:00,173.31,173.31,173.18,173.18,1200.0,172.0096,172.0096,171.8805,171.8805,1200.0
2024-05-16 11:15:00,173.18,173.18,173.18,173.18,0.0,171.8805,171.8805,171.8805,171.8805,0.0
2024-05-16 11:20:00,173.18,173.37,173.18,173.29,2068.0,171.8805,172.0691,171.8805,171.9897,2068.0
2024-05-16 11:25:00,173.39,173.52,173.39,173.51,2000.0,172.089,172.218,172.089,172.2081,2000.0
2024-05-16 11:30:00,173.44,173.53,173.44,173.46,2400.0,172.1386,172.2279,172.1386,172.1584,2400.0
2024-05-16 11:35:00,173.63,173.63,173.41,173.41,2400.0,172.3272,172.3272,172.1088,172.1088,2400.0
2024-05-16 11:40:00,173.14,173.17,173.14,173.17,800.0,171.8408,171.8706,171.8408,171.8706,800.0
2024-05-16 11:45:00,173.17,173.17,173.17,173.17,0.0,171.8706,171.8706,171.8706,171.8706,0.0
2024-05-16 11:50:00,173.19,173.32,173.14,173.3,2496.0,171.8905,172.0195,171.8408,171.9996,2496.0
2024-05-16 11:55:00,173.3,173.3,173.23,173.23,1288.0,171.9996,171.9996,171.9302,171.9302,1288.0
2024-05-16 12:00:00,173.0,173.04,172.9,172.9,1600.0,171.7019,171.7416,171.6026,171.6026,1600.0
2024-05-16 12:05:00,172.9,172.9,172.9,172.9,0.0,171.6026,171.6026,171.6026,171.6026,0.0
2024-05-16 12:10:00,172.95,172.95,172.95,172.95,412.0,171.6523,171.6523,171.6523,171.6523,412.0
2024-05-16 12:15:00,172.95,172.95,172.95,172.95,400.0,171.6523,171.6523,171.6523,171.6523,400.0
2024-05-16 12:20:00,172.88,172.88,172.79,172.79,1256.0,171.5828,171.5828,171.4935,171.4935,1256.0
2024-05-16 12:25:00,172.88,172.88,172.88,172.88,860.0,171.5828,171.5828,171.5828,171.5828,860.0
2024-05-16 12:30:00,172.67,172.77,172.67,172.77,2636.0,171.3744,171.4736,171.3744,171.4736,2636.0
2024-05-16 12:35:00,172.76,172.76,172.76,172.76,400.0,171.4637,171.4637,171.4637,171.4637,400.0
2024-05-16 12:40:00,172.76,172.76,172.76,172.76,0.0,171.4637,171.4637,171.4637,171.4637,0.0
2024-05-16 12:45:00,172.7,172.72,172.7,172.72,1356.0,171.4041,171.424,171.4041,171.424,1356.0
2024-05-16 12:50:00,172.82,172.82,172.82,172.82,2248.0,171.5232,171.5232,171.5232,171.5232,2248.0
2024-05-16 12:55:00,172.91,172.97,172.89,172.89,2468.0,171.6126,171.6721,171.5927,171.5927,2468.0
2024-05-16 13:00:00,172.89,172.89,172.89,172.89,400.0,171.5927,171.5927,171.5927,171.5927,400.0
2024-05-16 13:05:00,172.89,172.89,172.89,172.89,0.0,171.5927,171.5927,171.5927,171.5927,0.0
2024-05-16 13:10:00,172.89,172.89,172.89,172.89,0.0,171.5927,171.5927,171.5927,171.5927,0.0
2024-05-16 13:15:00,172.89,172.89,172.89,172.89,0.0,171.5927,171.5927,171.5927,171.5927,0.0
2024-05-16 13:20:00,172.8,172.8,172.66,172.66,1200.0,171.5034,171.5034,171.3644,171.3644,1200.0
2024-05-16 13:25:00,172.6,172.76,172.6,172.76,1600.0,171.3049,171.4637,171.3049,171.4637,1600.0
2024-05-16 13:30:00,172.68,172.72,172.68,172.72,1640.0,171.3843,171.424,171.3843,171.424,1640.0
2024-05-16 13:35:00,172.71,172.72,172.71,172.72,800.0,171.4141,171.424,171.4141,171.424,800.0
2024-05-16 13:40:00,172.71,172.71,172.65,172.65,1200.0,171.4141,171.4141,171.3545,171.3545,1200.0
2024-05-16 13:45:00,172.7,172.7,172.7,172.7,800.0,171.4041,171.4041,171.4041,171.4041,800.0
2024-05-16 13:50:00,172.77,172.81,172.77,172.81,800.0,171.4736,171.5133,171.4736,171.5133,800.0
2024-05-16 13:55:00,172.78,172.78,172.78,172.78,524.0,171.4835,171.4835,171.4835,171.4835,524.0
2024-05-16 14:00:00,172.76,172.76,172.63,172.63,2000.0,171.4637,171.4637,171.3347,171.3347,2000.0
2024-05-16 14:05:00,172.61,172.71,172.61,172.71,1200.0,171.3148,171.4141,171.3148,171.4141,1200.0
2024-05-16 14:10:00,172.66,172.66,172.5,172.5,1600.0,171.3644,171.3644,171.2056,171.2056,1600.0
2024-05-16 14:15:00,172.56,172.63,172.56,172.63,1600.0,171.2652,171.3347,171.2652,171.3347,1600.0
2024-05-16 14:20:00,172.85,172.85,172.84,172.84,904.0,171.553,171.553,171.5431,171.5431,904.0
2024-05-16 14:25:00,172.84,172.84,172.84,172.84,400.0,171.5431,171.5431,171.5431,171.5431,400.0
2024-05-16 14:30:00,172.87,172.91,172.87,172.91,800.0,171.5729,171.6126,171.5729,171.6126,800.0
2024-05-16 14:35:00,172.94,172.94,172.93,172.94,400.0,171.6423,171.6423,171.6324,171.6423,400.0
2024-05-16 14:40:00,173.01,173.07,173.01,173.05,3436.0,171.7118,171.7714,171.7118,171.7515,3436.0
2024-05-16 14:45:00,173.05,173.05,173.05,173.05,400.0,171.7515,171.7515,171.7515,171.7515,400.0
2024-05-16 14:50:00,173.06,173.06,173.06,173.06,400.0,171.7614,171.7614,171.7614,171.7614,400.0
2024-05-16 14:55:00,173.06,173.06,173.06,173.06,0.0,171.7614,171.7614,171.7614,171.7614,0.0
2024-05-16 15:00:00,173.06,173.06,173.06,173.06,0.0,171.7614,171.7614,171.7614,171.7614,0.0
2024-05-16 15:05:00,173.21,173.21,173.21,173.21,2000.0,171.9103,171.9103,171.9103,171.9103,2000.0
2024-05-16 15:10:00,173.21,173.24,173.2,173.24,2336.0,171.9103,171.9401,171.9004,171.9401,2336.0
2024-05-16 15:15:00,173.24,173.24,173.24,173.24,400.0,171.9401,171.9401,171.9401,171.9401,400.0
2024-05-16 15:20:00,173.26,173.26,173.2,173.2,2532.0,171.9599,171.9599,171.9004,171.9004,2532.0
2024-05-16 15:25:00,173.21,173.22,173.21,173.22,800.0,171.9103,171.9202,171.9103,171.9202,800.0
2024-05-16 15:30:00,173.12,173.12,173.05,173.1,5452.0,171.821,171.821,171.7515,171.8011,5452.0
2024-05-16 15:35:00,173.15,173.16,172.95,172.97,4160.0,171.8508,171.8607,171.6523,171.6721,4160.0
2024-05-16 15:40:00,172.96,173.0,172.96,173.0,800.0,171.6622,171.7019,171.6622,171.7019,800.0
2024-05-16 15:45:00,172.97,173.1,172.97,173.08,4032.0,171.6721,171.8011,171.6721,171.7813,4032.0
2024-05-16 15:50:00,173.11,173.35,173.11,173.28,9656.0,171.8111,172.0493,171.8111,171.9798,9656.0
2024-05-16 15:55:00,173.09,173.22,172.85,172.85,30800.0,171.7912,171.9202,171.553,171.553,30800.0
2024-05-17 09:30:00,171.92,172.73,171.92,172.73,83676.0,170.63,171.4339,170.63,171.4339,83676.0
2024-05-17 09:35:00,172.89,172.92,172.69,172.69,1200.0,171.5927,171.6225,171.3942,171.3942,1200.0
2024-05-17 09:40:00,172.7,172.7,172.43,172.44,3000.0,171.4041,171.4041,171.1362,171.1461,3000.0
2024-05-17 09:45:00,172.68,172.68,172.68,172.68,400.0,171.3843,171.3843,171.3843,171.3843,400.0
2024-05-17 09:50:00,172.75,172.75,172.51,172.51,2400.0,171.4538,171.4538,171.2156,171.2156,2400.0
2024-05-17 09:55:00,172.49,172.49,172.28,172.28,7800.0,171.1957,171.1957,170.9873,170.9873,7800.0
2024-05-17 10:00:00,171.9,171.9,171.9,171.9,1700.0,170.6102,170.6102,170.6102,170.6102,1700.0
2024-05-17 10:05:00,172.36,172.36,172.23,172.23,1200.0,171.0667,171.0667,170.9377,170.9377,1200.0
2024-05-17 10:10:00,172.03,172.08,172.03,172.08,1308.0,170.7392,170.7888,170.7392,170.7888,1308.0
2024-05-17 10:15:00,172.22,172.22,172.22,172.22,400.0,170.9278,170.9278,170.9278,170.9278,400.0
2024-05-17 10:20:00,172.32,172.32,172.06,172.21,2400.0,171.027,171.027,170.769,170.9178,2400.0
2024-05-17 10:25:00,172.33,172.33,172.22,172.22,1600.0,171.0369,171.0369,170.9278,170.9278,1600.0
2024-05-17 10:30:00,172.16,172.16,172.14,172.15,800.0,170.8682,170.8682,170.8484,170.8583,800.0
2024-05-17 10:35:00,172.03,172.03,172.03,172.03,400.0,170.7392,170.7392,170.7392,170.7392,400.0
2024-05-17 10:40:00,172.03,172.03,172.03,172.03,400.0,170.7392,170.7392,170.7392,170.7392,400.0
2024-05-17 10:45:00,172.05,172.05,172.03,172.04,1600.0,170.759,170.759,170.7392,170.7491,1600.0
2024-05-17 10:50:00,172.04,172.04,172.04,172.04,0.0,170.7491,170.7491,170.7491,170.7491,0.0
2024-05-17 10:55:00,172.13,172.26,172.13,172.26,2400.0,170.8384,170.9675,170.8384,170.9675,2400.0
2024-05-17 11:00:00,172.37,172.37,172.1,172.1,2400.0,171.0766,171.0766,170.8087,170.8087,2400.0
2024-05-17 11:05:00,172.0,172.0,171.88,171.88,1200.0,170.7094,170.7094,170.5903,170.5903,1200.0
2024-05-17 11:10:00,171.88,171.88,171.88,171.88,400.0,170.5903,170.5903,170.5903,170.5903,400.0
2024-05-17 11:15:00,171.73,171.73,171.71,171.72,1200.0,170.4414,170.4414,170.4216,170.4315,1200.0
2024-05-17 11:20:00,171.85,171.85,171.6,171.6,4076.0,170.5605,170.5605,170.3124,170.3124,4076.0
2024-05-17 11:25:00,171.42,171.42,171.39,171.39,2124.0,170.1338,170.1338,170.104,170.104,2124.0
2024-05-17 11:30:00,171.39,171.39,171.39,171.39,800.0,170.104,170.104,170.104,170.104,800.0
2024-05-17 11:35:00,171.25,171.26,171.22,171.26,2844.0,169.965,169.975,169.9353,169.975,2844.0
2024-05-17 11:40:00,171.4,171.4,171.4,171.4,400.0,170.1139,170.1139,170.1139,170.1139,400.0
2024-05-17 11:45:00,171.4,171.4,171.4,171.4,0.0,170.1139,170.1139,170.1139,170.1139,0.0
2024-05-17 11:50:00,171.55,171.64,171.55,171.64,2000.0,170.2628,170.3521,170.2628,170.3521,2000.0
2024-05-17 11:55:00,171.64,171.8,171.54,171.66,3956.0,170.3521,170.5109,170.2529,170.372,3956.0
2024-05-17 12:00:00,171.6,171.6,171.6,171.6,400.0,170.3124,170.3124,170.3124,170.3124,400.0
2024-05-17 12:05:00,171.6,171.6,171.6,171.6,0.0,170.3124,170.3124,170.3124,170.3124,0.0
2024-05-17 12:10:00,171.6,171.8,171.52,171.8,1396.0,170.3124,170.5109,170.233,170.5109,1396.0
2024-05-17 12:15:00,171.52,171.55,171.52,171.55,840.0,170.233,170.2628,170.233,170.2628,840.0
2024-05-17 12:20:00,171.5,171.62,171.44,171.44,4628.0,170.2132,170.3323,170.1536,170.1536,4628.0
2024-05-17 12:25:00,171.58,171.61,171.58,171.61,800.0,170.2926,170.3223,170.2926,170.3223,800.0
2024-05-17 12:30:00,171.52,171.52,171.5,171.5,1200.0,170.233,170.233,170.2132,170.2132,1200.0
2024-05-17 12:35:00,171.5,171.5,171.5,171.5,0.0,170.2132,170.2132,170.2132,170.2132,0.0
2024-05-17 12:40:00,171.75,171.75,171.57,171.57,3200.0,170.4613,170.4613,170.2826,170.2826,3200.0
2024-05-17 12:45:00,171.57,171.59,171.43,171.59,4020.0,170.2826,170.3025,170.1437,170.3025,4020.0
2024-05-17 12:50:00,171.59,171.59,171.59,171.59,0.0,170.3025,170.3025,170.3025,170.3025,0.0
2024-05-17 12:55:00,171.73,171.73,171.7,171.71,800.0,170.4414,170.4414,170.4117,170.4216,800.0
2024-05-17 13:00:00,171.71,171.71,171.71,171.71,0.0,170.4216,170.4216,170.4216,170.4216,0.0
2024-05-17 13:05:00,171.53,171.53,171.53,171.53,400.0,170.2429,170.2429,170.2429,170.2429,400.0
2024-05-17 13:10:00,171.53,171.53,171.53,171.53,0.0,170.2429,170.2429,170.2429,170.2429,0.0
2024-05-17 13:15:00,171.5,171.57,171.5,171.55,2000.0,170.2132,170.2826,170.2132,170.2628,2000.0
2024-05-17 13:20:00,171.51,171.6,171.5,171.6,3628.0,170.2231,170.3124,170.2132,170.3124,3628.0
2024-05-17 13:25:00,171.6,171.6,171.6,171.6,400.0,170.3124,170.3124,170.3124,170.3124,400.0
2024-05-17 13:30:00,171.6,171.6,171.6,171.6,400.0,170.3124,170.3124,170.3124,170.3124,400.0
2024-05-17 13:35:00,171.48,171.57,171.48,171.57,800.0,170.1933,170.2826,170.1933,170.2826,800.0
2024-05-17 13:40:00,171.73,171.73,171.65,171.72,2848.0,170.4414,170.4414,170.362,170.4315,2848.0
2024-05-17 13:45:00,171.72,171.72,171.72,171.72,0.0,170.4315,170.4315,170.4315,170.4315,0.0
2024-05-17 13:50:00,171.72,171.72,171.72,171.72,0.0,170.4315,170.4315,170.4315,170.4315,0.0
2024-05-17 13:55:00,171.81,171.81,171.81,171.81,800.0,170.5208,170.5208,170.5208,170.5208,800.0
2024-05-17 14:00:00,171.85,171.85,171.81,171.81,800.0,170.5605,170.5605,170.5208,170.5208,800.0
2024-05-17 14:05:00,171.81,171.81,171.81,171.81,0.0,170.5208,170.5208,170.5208,170.5208,0.0
2024-05-17 14:10:00,171.81,171.81,171.81,171.81,0.0,170.5208,170.5208,170.5208,170.5208,0.0
2024-05-17 14:15:00,171.88,171.89,171.88,171.88,2080.0,170.5903,170.6002,170.5903,170.5903,2080.0
2024-05-17 14:20:00,171.79,171.79,171.79,171.79,400.0,170.501,170.501,170.501,170.501,400.0
2024-05-17 14:25:00,171.87,171.98,171.87,171.98,2016.0,170.5804,170.6896,170.5804,170.6896,2016.0
2024-05-17 14:30:00,171.98,171.98,171.98,171.98,0.0,170.6896,170.6896,170.6896,170.6896,0.0
2024-05-17 14:35:00,171.99,171.99,171.88,171.88,2400.0,170.6995,170.6995,170.5903,170.5903,2400.0
2024-05-17 14:40:00,171.9,171.9,171.87,171.9,1572.0,170.6102,170.6102,170.5804,170.6102,1572.0
2024-05-17 14:45:00,172.07,172.07,172.07,172.07,424.0,170.7789,170.7789,170.7789,170.7789,424.0
2024-05-17 14:50:00,172.05,172.08,172.02,172.08,1776.0,170.759,170.7888,170.7293,170.7888,1776.0
2024-05-17 14:55:00,172.06,172.16,172.06,172.16,1520.0,170.769,170.8682,170.769,170.8682,1520.0
2024-05-17 15:00:00,172.16,172.16,172.16,172.16,0.0,170.8682,170.8682,170.8682,170.8682,0.0
2024-05-17 15:05:00,172.06,172.27,172.06,172.27,1600.0,170.769,170.9774,170.769,170.9774,1600.0
2024-05-17 15:10:00,172.28,172.28,172.22,172.22,2860.0,170.9873,170.9873,170.9278,170.9278,2860.0
2024-05-17 15:15:00,172.33,172.33,172.32,172.33,452.0,171.0369,171.0369,171.027,171.0369,452.0
2024-05-17 15:20:00,172.32,172.37,172.32,172.37,4800.0,171.027,171.0766,171.027,171.0766,4800.0
2024-05-17 15:25:00,172.37,172.37,172.37,172.37,0.0,171.0766,171.0766,171.0766,171.0766,0.0
2024-05-17 15:30:00,172.41,172.47,172.41,172.47,1860.0,171.1163,171.1759,171.1163,171.1759,1860.0
2024-05-17 15:35:00,172.45,172.45,172.45,172.45,400.0,171.156,171.156,171.156,171.156,400.0
2024-05-17 15:40:00,172.5,172.53,172.47,172.53,4796.0,171.2056,171.2354,171.1759,171.2354,4796.0
2024-05-17 15:45:00,172.64,172.75,172.64,172.75,2612.0,171.3446,171.4538,171.3446,171.4538,2612.0
2024-05-17 15:50:00,172.72,172.96,172.7,172.78,17232.0,171.424,171.6622,171.4041,171.4835,17232.0
2024-05-17 15:55:00,172.87,173.07,172.79,173.06,15372.0,171.5729,171.7714,171.4935,171.7614,15372.0
2024-05-20 09:30:00,173.0,173.0,172.21,172.22,23760.0,171.7019,171.7019,170.9178,170.9278,23760.0
2024-05-20 09:35:00,172.39,172.43,172.39,172.43,800.0,171.0965,171.1362,171.0965,171.1362,800.0
2024-05-20 09:40:00,172.61,172.62,172.57,172.57,2000.0,171.3148,171.3247,171.2751,171.2751,2000.0
2024-05-20 09:45:00,172.34,172.34,172.07,172.23,8152.0,171.0468,171.0468,170.7789,170.9377,8152.0
2024-05-20 09:50:00,172.21,172.48,172.21,172.48,1200.0,170.9178,171.1858,170.9178,171.1858,1200.0
2024-05-20 09:55:00,172.6,172.71,172.56,172.56,2440.0,171.3049,171.4141,171.2652,171.2652,2440.0
2024-05-20 10:00:00,172.56,172.64,172.54,172.64,2308.0,171.2652,171.3446,171.2453,171.3446,2308.0
2024-05-20 10:05:00,172.59,172.59,172.59,172.59,800.0,171.295,171.295,171.295,171.295,800.0
2024-05-20 10:10:00,172.75,172.8,172.5,172.8,5140.0,171.4538,171.5034,171.2056,171.5034,5140.0
2024-05-20 10:15:00,172.69,173.0,172.69,173.0,10676.0,171.3942,171.7019,171.3942,171.7019,10676.0
2024-05-20 10:20:00,173.01,173.01,173.0,173.0,1600.0,171.7118,171.7118,171.7019,171.7019,1600.0
2024-05-20 10:25:00,173.14,173.17,173.14,173.17,4000.0,171.8408,171.8706,171.8408,171.8706,4000.0
2024-05-20 10:30:00,173.17,173.17,173.16,173.16,2400.0,171.8706,171.8706,171.8607,171.8607,2400.0
2024-05-20 10:35:00,173.12,173.12,173.01,173.01,2336.0,171.821,171.821,171.7118,171.7118,2336.0
2024-05-20 10:40:00,173.1,173.1,173.1,173.1,800.0,171.8011,171.8011,171.8011,171.8011,800.0
2024-05-20 10:45:00,173.29,173.38,173.24,173.38,3200.0,171.9897,172.079,171.9401,172.079,3200.0
2024-05-20 10:50:00,173.38,173.38,173.38,173.38,400.0,172.079,172.079,172.079,172.079,400.0
2024-05-20 10:55:00,173.29,173.29,173.29,173.29,800.0,171.9897,171.9897,171.9897,171.9897,800.0
2024-05-20 11:00:00,173.37,173.37,173.37,173.37,2000.0,172.0691,172.0691,172.0691,172.0691,2000.0
2024-05-20 11:05:00,173.37,173.37,173.27,173.27,3600.0,172.0691,172.0691,171.9699,171.9699,3600.0
2024-05-20 11:10:00,173.37,173.37,173.37,173.37,400.0,172.0691,172.0691,172.0691,172.0691,400.0
2024-05-20 11:15:00,173.47,173.47,173.47,173.47,800.0,172.1684,172.1684,172.1684,172.1684,800.0
2024-05-20 11:20:00,173.66,173.66,173.65,173.65,1200.0,172.3569,172.3569,172.347,172.347,1200.0
2024-05-20 11:25:00,173.73,173.73,173.46,173.63,6580.0,172.4264,172.4264,172.1584,172.3272,6580.0
2024-05-20 11:30:00,173.56,173.56,173.55,173.56,800.0,172.2577,172.2577,172.2478,172.2577,800.0
2024-05-20 11:35:00,173.7,173.7,173.7,173.7,3080.0,172.3966,172.3966,172.3966,172.3966,3080.0
2024-05-20 11:40:00,173.72,173.72,173.71,173.71,1200.0,172.4165,172.4165,172.4066,172.4066,1200.0
2024-05-20 11:45:00,173.59,173.59,173.59,173.59,400.0,172.2875,172.2875,172.2875,172.2875,400.0
2024-05-20 11:50:00,173.69,173.69,173.69,173.69,1000.0,172.3867,172.3867,172.3867,172.3867,1000.0
2024-05-20 11:55:00,173.62,173.62,173.62,173.62,800.0,172.3172,172.3172,172.3172,172.3172,800.0
2024-05-20 12:00:00,173.62,173.62,173.62,173.62,0.0,172.3172,172.3172,172.3172,172.3172,0.0
2024-05-20 12:05:00,173.75,173.75,173.75,173.75,1640.0,172.4463,172.4463,172.4463,172.4463,1640.0
2024-05-20 12:10:00,173.69,173.69,173.69,173.69,400.0,172.3867,172.3867,172.3867,172.3867,400.0
2024-05-20 12:15:00,173.63,173.63,173.63,173.63,800.0,172.3272,172.3272,172.3272,172.3272,800.0
2024-05-20 12:20:00,173.63,173.63,173.63,173.63,0.0,172.3272,172.3272,172.3272,172.3272,0.0
2024-05-20 12:25:00,173.54,173.54,173.54,173.54,400.0,172.2378,172.2378,172.2378,172.2378,400.0
2024-05-20 12:30:00,173.62,173.62,173.61,173.62,500.0,172.3172,172.3172,172.3073,172.3172,500.0
2024-05-20 12:35:00,173.65,173.68,173.56,173.68,3152.0,172.347,172.3768,172.2577,172.3768,3152.0
2024-05-20 12:40:00,173.86,173.86,173.86,173.86,400.0,172.5554,172.5554,172.5554,172.5554,400.0
2024-05-20 12:45:00,173.86,173.97,173.86,173.97,1200.0,172.5554,172.6646,172.5554,172.6646,1200.0
2024-05-20 12:50:00,173.97,173.97,173.97,173.97,0.0,172.6646,172.6646,172.6646,172.6646,0.0
2024-05-20 12:55:00,173.97,173.97,173.97,173.97,0.0,172.6646,172.6646,172.6646,172.6646,0.0
2024-05-20 13:00:00,173.97,173.97,173.97,173.97,0.0,172.6646,172.6646,172.6646,172.6646,0.0
2024-05-20 13:05:00,174.1,174.14,174.1,174.14,2800.0,172.7936,172.8333,172.7936,172.8333,2800.0
2024-05-20 13:10:00,174.13,174.23,174.13,174.23,1600.0,172.8234,172.9227,172.8234,172.9227,1600.0
2024-05-20 13:15:00,174.33,174.33,174.2,174.2,5600.0,173.0219,173.0219,172.8929,172.8929,5600.0
2024-05-20 13:20:00,174.09,174.2,174.09,174.2,2304.0,172.7837,172.8929,172.7837,172.8929,2304.0
2024-05-20 13:25:00,174.23,174.34,174.19,174.34,4000.0,172.9227,173.0318,172.883,173.0318,4000.0
2024-05-20 13:30:00,174.33,174.34,174.32,174.34,2800.0,173.0219,173.0318,173.012,173.0318,2800.0
2024-05-20 13:35:00,174.24,174.34,174.17,174.17,7200.0,172.9326,173.0318,172.8631,172.8631,7200.0
2024-05-20 13:40:00,174.24,174.27,174.24,174.27,1200.0,172.9326,172.9624,172.9326,172.9624,1200.0
2024-05-20 13:45:00,174.23,174.23,174.22,174.22,2800.0,172.9227,172.9227,172.9127,172.9127,2800.0
2024-05-20 13:50:00,174.19,174.19,174.01,174.14,3800.0,172.883,172.883,172.7043,172.8333,3800.0
2024-05-20 13:55:00,174.1,174.14,174.1,174.14,1200.0,172.7936,172.8333,172.7936,172.8333,1200.0
2024-05-20 14:00:00,174.22,174.22,174.22,174.22,800.0,172.9127,172.9127,172.9127,172.9127,800.0
2024-05-20 14:05:00,174.17,174.17,173.97,173.97,2800.0,172.8631,172.8631,172.6646,172.6646,2800.0
2024-05-20 14:10:00,173.96,173.98,173.96,173.98,800.0,172.6547,172.6745,172.6547,172.6745,800.0
2024-05-20 14:15:00,173.98,173.98,173.95,173.96,1800.0,172.6745,172.6745,172.6448,172.6547,1800.0
2024-05-20 14:20:00,173.97,173.99,173.97,173.99,800.0,172.6646,172.6845,172.6646,172.6845,800.0
2024-05-20 14:25:00,174.09,174.1,174.09,174.1,1600.0,172.7837,172.7936,172.7837,172.7936,1600.0
2024-05-20 14:30:00,174.13,174.13,174.03,174.04,4820.0,172.8234,172.8234,172.7242,172.7341,4820.0
2024-05-20 14:35:00,174.04,174.04,174.04,174.04,0.0,172.7341,172.7341,172.7341,172.7341,0.0
2024-05-20 14:40:00,174.04,174.04,174.04,174.04,0.0,172.7341,172.7341,172.7341,172.7341,0.0
2024-05-20 14:45:00,174.04,174.04,174.04,174.04,0.0,172.7341,172.7341,172.7341,172.7341,0.0
2024-05-20 14:50:00,174.06,174.07,173.97,174.01,2800.0,172.7539,172.7639,172.6646,172.7043,2800.0
2024-05-20 14:55:00,174.05,174.15,174.05,174.15,1600.0,172.744,172.8433,172.744,172.8433,1600.0
2024-05-20 15:00:00,174.16,174.26,174.16,174.26,1200.0,172.8532,172.9524,172.8532,172.9524,1200.0
2024-05-20 15:05:00,174.26,174.26,174.26,174.26,0.0,172.9524,172.9524,172.9524,172.9524,0.0
2024-05-20 15:10:00,174.24,174.33,174.24,174.33,1600.0,172.9326,173.0219,172.9326,173.0219,1600.0
2024-05-20 15:15:00,174.47,174.47,174.47,174.47,884.0,173.1609,173.1609,173.1609,173.1609,884.0
2024-05-20 15:20:00,174.47,174.47,174.47,174.47,0.0,173.1609,173.1609,173.1609,173.1609,0.0
2024-05-20 15:25:00,174.34,174.34,174.27,174.28,2000.0,173.0318,173.0318,172.9624,172.9723,2000.0
2024-05-20 15:30:00,174.23,174.24,174.18,174.2,4592.0,172.9227,172.9326,172.873,172.8929,4592.0
2024-05-20 15:35:00,174.2,174.2,174.2,174.2,0.0,172.8929,172.8929,172.8929,172.8929,0.0
2024-05-20 15:40:00,174.23,174.23,174.23,174.23,1600.0,172.9227,172.9227,172.9227,172.9227,1600.0
2024-05-20 15:45:00,174.15,174.19,174.04,174.04,5600.0,172.8433,172.883,172.7341,172.7341,5600.0
2024-05-20 15:50:00,173.98,174.31,173.97,174.31,12128.0,172.6745,173.0021,172.6646,173.0021,12128.0
2024-05-20 15:55:00,174.31,174.51,174.25,174.51,14124.0,173.0021,173.2006,172.9425,173.2006,14124.0
2024-05-21 09:30:00,174.88,174.88,173.37,173.37,19708.0,173.5678,173.5678,172.0691,172.0691,19708.0
2024-05-21 09:35:00,173.41,173.8,173.41,173.41,3200.0,172.1088,172.4959,172.1088,172.1088,3200.0
2024-05-21 09:40:00,173.66,173.95,173.29,173.89,14172.0,172.3569,172.6448,171.9897,172.5852,14172.0
2024-05-21 09:45:00,173.94,173.99,173.79,173.84,5476.0,172.6348,172.6845,172.486,172.5356,5476.0
2024-05-21 09:50:00,173.49,173.78,173.49,173.78,800.0,172.1882,172.476,172.1882,172.476,800.0
2024-05-21 09:55:00,173.75,173.79,173.16,173.16,7600.0,172.4463,172.486,171.8607,171.8607,7600.0
2024-05-21 10:00:00,173.48,173.91,173.41,173.91,3200.0,172.1783,172.6051,172.1088,172.6051,3200.0
2024-05-21 10:05:00,173.87,174.12,173.87,174.12,1600.0,172.5654,172.8135,172.5654,172.8135,1600.0
2024-05-21 10:10:00,173.92,173.92,173.73,173.73,1416.0,172.615,172.615,172.4264,172.4264,1416.0
2024-05-21 10:15:00,173.84,174.04,173.84,174.0,2800.0,172.5356,172.7341,172.5356,172.6944,2800.0
2024-05-21 10:20:00,174.12,174.12,174.12,174.12,1252.0,172.8135,172.8135,172.8135,172.8135,1252.0
2024-05-21 10:25:00,174.05,174.08,173.95,174.08,2872.0,172.744,172.7738,172.6448,172.7738,2872.0
2024-05-21 10:30:00,174.0,174.0,173.81,173.81,1600.0,172.6944,172.6944,172.5058,172.5058,1600.0
2024-05-21 10:35:00,173.81,173.81,173.81,173.81,0.0,172.5058,172.5058,172.5058,172.5058,0.0
2024-05-21 10:40:00,173.81,173.81,173.81,173.81,0.0,172.5058,172.5058,172.5058,172.5058,0.0
2024-05-21 10:45:00,174.17,174.27,174.17,174.25,2800.0,172.8631,172.9624,172.8631,172.9425,2800.0
2024-05-21 10:50:00,174.25,174.25,174.25,174.25,0.0,172.9425,172.9425,172.9425,172.9425,0.0
2024-05-21 10:55:00,174.13,174.13,173.91,173.91,1600.0,172.8234,172.8234,172.6051,172.6051,1600.0
2024-05-21 11:00:00,173.8,173.8,173.8,173.8,1600.0,172.4959,172.4959,172.4959,172.4959,1600.0
2024-05-21 11:05:00,173.62,173.99,173.61,173.99,15448.0,172.3172,172.6845,172.3073,172.6845,15448.0
2024-05-21 11:10:00,173.96,174.24,173.85,174.04,4472.0,172.6547,172.9326,172.5455,172.7341,4472.0
2024-05-21 11:15:00,174.04,174.04,174.04,174.04,0.0,172.7341,172.7341,172.7341,172.7341,0.0
2024-05-21 11:20:00,174.29,174.29,174.29,174.29,400.0,172.9822,172.9822,172.9822,172.9822,400.0
2024-05-21 11:25:00,174.31,174.31,174.31,174.31,800.0,173.0021,173.0021,173.0021,173.0021,800.0
2024-05-21 11:30:00,174.31,174.31,174.31,174.31,0.0,173.0021,173.0021,173.0021,173.0021,0.0
2024-05-21 11:35:00,174.21,174.21,174.17,174.18,1200.0,172.9028,172.9028,172.8631,172.873,1200.0
2024-05-21 11:40:00,174.22,174.22,174.22,174.22,1420.0,172.9127,172.9127,172.9127,172.9127,1420.0
2024-05-21 11:45:00,174.34,174.34,174.34,174.34,800.0,173.0318,173.0318,173.0318,173.0318,800.0
2024-05-21 11:50:00,174.38,174.57,174.38,174.57,3800.0,173.0715,173.2601,173.0715,173.2601,3800.0
2024-05-21 11:55:00,174.56,174.56,174.26,174.26,8400.0,173.2502,173.2502,172.9524,172.9524,8400.0
2024-05-21 12:00:00,174.12,174.39,174.12,174.35,2416.0,172.8135,173.0815,172.8135,173.0418,2416.0
2024-05-21 12:05:00,174.34,174.34,174.32,174.32,2000.0,173.0318,173.0318,173.012,173.012,2000.0
2024-05-21 12:10:00,174.27,174.38,174.27,174.32,2000.0,172.9624,173.0715,172.9624,173.012,2000.0
2024-05-21 12:15:00,174.32,174.46,174.29,174.45,3200.0,173.012,173.1509,172.9822,173.141,3200.0
2024-05-21 12:20:00,174.44,174.5,174.43,174.5,3200.0,173.1311,173.1906,173.1212,173.1906,3200.0
2024-05-21 12:25:00,174.54,174.56,174.54,174.56,800.0,173.2303,173.2502,173.2303,173.2502,800.0
2024-05-21 12:30:00,174.54,174.54,174.32,174.37,5608.0,173.2303,173.2303,173.012,173.0616,5608.0
2024-05-21 12:35:00,174.37,174.38,174.37,174.38,7684.0,173.0616,173.0715,173.0616,173.0715,7684.0
2024-05-21 12:40:00,174.29,174.42,174.1,174.1,6976.0,172.9822,173.1112,172.7936,172.7936,6976.0
2024-05-21 12:45:00,174.1,174.1,174.1,174.1,0.0,172.7936,172.7936,172.7936,172.7936,0.0
2024-05-21 12:50:00,174.07,174.17,174.07,174.16,2000.0,172.7639,172.8631,172.7639,172.8532,2000.0
2024-05-21 12:55:00,174.18,174.18,174.07,174.1,7212.0,172.873,172.873,172.7639,172.7936,7212.0
2024-05-21 13:00:00,174.14,174.27,174.14,174.27,1600.0,172.8333,172.9624,172.8333,172.9624,1600.0
2024-05-21 13:05:00,174.33,174.33,174.33,174.33,800.0,173.0219,173.0219,173.0219,173.0219,800.0
2024-05-21 13:10:00,174.21,174.27,174.18,174.18,1600.0,172.9028,172.9624,172.873,172.873,1600.0
2024-05-21 13:15:00,174.33,174.4,174.33,174.4,800.0,173.0219,173.0914,173.0219,173.0914,800.0
2024-05-21 13:20:00,174.56,174.56,174.55,174.56,400.0,173.2502,173.2502,173.2403,173.2502,400.0
2024-05-21 13:25:00,174.55,174.68,174.55,174.68,1616.0,173.2403,173.3693,173.2403,173.3693,1616.0
2024-05-21 13:30:00,174.63,174.63,174.58,174.58,1804.0,173.3197,173.3197,173.27,173.27,1804.0
2024-05-21 13:35:00,174.58,174.58,174.58,174.58,0.0,173.27,173.27,173.27,173.27,0.0
2024-05-21 13:40:00,174.74,174.79,174.74,174.79,2972.0,173.4288,173.4785,173.4288,173.4785,2972.0
2024-05-21 13:45:00,174.79,174.79,174.57,174.65,6936.0,173.4785,173.4785,173.2601,173.3395,6936.0
2024-05-21 13:50:00,174.54,174.75,174.51,174.64,32140.0,173.2303,173.4388,173.2006,173.3296,32140.0
2024-05-21 13:55:00,174.75,174.78,174.75,174.78,1200.0,173.4388,173.4685,173.4388,173.4685,1200.0
2024-05-21 14:00:00,174.73,174.73,174.59,174.59,1200.0,173.4189,173.4189,173.28,173.28,1200.0
2024-05-21 14:05:00,174.59,174.59,174.44,174.44,2680.0,173.28,173.28,173.1311,173.1311,2680.0
2024-05-21 14:10:00,174.48,174.48,174.39,174.39,800.0,173.1708,173.1708,173.0815,173.0815,800.0
2024-05-21 14:15:00,174.39,174.4,174.39,174.4,1200.0,173.0815,173.0914,173.0815,173.0914,1200.0
2024-05-21 14:20:00,174.4,174.4,174.4,174.4,400.0,173.0914,173.0914,173.0914,173.0914,400.0
2024-05-21 14:25:00,174.41,174.47,174.35,174.35,4540.0,173.1013,173.1609,173.0418,173.0418,4540.0
2024-05-21 14:30:00,174.52,174.6,174.52,174.6,2400.0,173.2105,173.2899,173.2105,173.2899,2400.0
2024-05-21 14:35:00,174.6,174.6,174.56,174.56,1200.0,173.2899,173.2899,173.2502,173.2502,1200.0
2024-05-21 14:40:00,174.36,174.36,174.35,174.36,1164.0,173.0517,173.0517,173.0418,173.0517,1164.0
2024-05-21 14:45:00,174.29,174.32,174.29,174.32,2112.0,172.9822,173.012,172.9822,173.012,2112.0
2024-05-21 14:50:00,174.29,174.41,174.29,174.36,4108.0,172.9822,173.1013,172.9822,173.0517,4108.0
2024-05-21 14:55:00,174.33,174.53,174.33,174.41,20968.0,173.0219,173.2204,173.0219,173.1013,20968.0
2024-05-21 15:00:00,174.41,174.41,174.27,174.27,11776.0,173.1013,173.1013,172.9624,172.9624,11776.0
2024-05-21 15:05:00,174.27,174.27,174.12,174.24,8672.0,172.9624,172.9624,172.8135,172.9326,8672.0
2024-05-21 15:10:00,174.28,174.28,174.28,174.28,400.0,172.9723,172.9723,172.9723,172.9723,400.0
2024-05-21 15:15:00,174.37,174.41,174.33,174.33,2000.0,173.0616,173.1013,173.0219,173.0219,2000.0
2024-05-21 15:20:00,174.45,174.45,174.4,174.4,1600.0,173.141,173.141,173.0914,173.0914,1600.0
2024-05-21 15:25:00,174.42,174.42,174.42,174.42,400.0,173.1112,173.1112,173.1112,173.1112,400.0
2024-05-21 15:30:00,174.42,174.42,174.42,174.42,0.0,173.1112,173.1112,173.1112,173.1112,0.0
2024-05-21 15:35:00,174.5,174.52,174.39,174.47,4800.0,173.1906,173.2105,173.0815,173.1609,4800.0
2024-05-21 15:40:00,174.45,174.45,174.37,174.37,1200.0,173.141,173.141,173.0616,173.0616,1200.0
2024-05-21 15:45:00,174.39,174.4,174.33,174.33,2400.0,173.0815,173.0914,173.0219,173.0219,2400.0
2024-05-21 15:50:00,174.4,174.92,174.4,174.72,17388.0,173.0914,173.6075,173.0914,173.409,17388.0
2024-05-21 15:55:00,174.72,174.97,174.7,174.97,8348.0,173.409,173.6571,173.3891,173.6571,8348.0
2024-05-22 09:30:00,174.87,175.27,174.75,175.12,20120.0,173.5579,173.9549,173.4388,173.806,20120.0
2024-05-22 09:35:00,175.3,175.4,175.17,175.4,5948.0,173.9846,174.0839,173.8556,174.0839,5948.0
2024-05-22 09:40:00,175.37,175.69,175.37,175.52,2796.0,174.0541,174.3717,174.0541,174.203,2796.0
2024-05-22 09:45:00,175.52,175.58,175.52,175.58,960.0,174.203,174.2625,174.203,174.2625,960.0
2024-05-22 09:50:00,175.5,175.5,175.5,175.5,400.0,174.1831,174.1831,174.1831,174.1831,400.0
2024-05-22 09:55:00,175.45,175.45,175.35,175.35,2000.0,174.1335,174.1335,174.0343,174.0343,2000.0
2024-05-22 10:00:00,175.35,175.4,175.27,175.4,2800.0,174.0343,174.0839,173.9549,174.0839,2800.0
2024-05-22 10:05:00,175.26,175.51,175.23,175.23,7332.0,173.9449,174.1931,173.9152,173.9152,7332.0
2024-05-22 10:10:00,175.26,175.33,175.2,175.2,9620.0,173.9449,174.0144,173.8854,173.8854,9620.0
2024-05-22 10:15:00,175.23,175.29,175.23,175.29,800.0,173.9152,173.9747,173.9152,173.9747,800.0
2024-05-22 10:20:00,175.29,175.29,175.29,175.29,400.0,173.9747,173.9747,173.9747,173.9747,400.0
2024-05-22 10:25:00,175.23,175.23,175.23,175.23,800.0,173.9152,173.9152,173.9152,173.9152,800.0
2024-05-22 10:30:00,175.23,175.23,175.09,175.09,2800.0,173.9152,173.9152,173.7762,173.7762,2800.0
2024-05-22 10:35:00,174.96,174.96,174.87,174.9,1600.0,173.6472,173.6472,173.5579,173.5876,1600.0
2024-05-22 10:40:00,174.83,174.87,174.83,174.83,1600.0,173.5182,173.5579,173.5182,173.5182,1600.0
2024-05-22 10:45:00,174.72,174.82,174.72,174.82,4400.0,173.409,173.5082,173.409,173.5082,4400.0
2024-05-22 10:50:00,174.86,175.06,174.85,175.06,2800.0,173.5479,173.7464,173.538,173.7464,2800.0
2024-05-22 10:55:00,175.1,175.1,175.1,175.1,2400.0,173.7861,173.7861,173.7861,173.7861,2400.0
2024-05-22 11:00:00,175.12,175.16,175.11,175.16,2000.0,173.806,173.8457,173.7961,173.8457,2000.0
2024-05-22 11:05:00,175.27,175.35,175.27,175.35,3348.0,173.9549,174.0343,173.9549,174.0343,3348.0
2024-05-22 11:10:00,175.35,175.35,175.25,175.25,800.0,174.0343,174.0343,173.935,173.935,800.0
2024-05-22 11:15:00,175.28,175.28,175.19,175.23,2000.0,173.9648,173.9648,173.8755,173.9152,2000.0
2024-05-22 11:20:00,175.25,175.32,175.24,175.27,2000.0,173.935,174.0045,173.9251,173.9549,2000.0
2024-05-22 11:25:00,175.27,175.27,175.27,175.27,0.0,173.9549,173.9549,173.9549,173.9549,0.0
2024-05-22 11:30:00,175.4,175.47,175.4,175.43,2800.0,174.0839,174.1534,174.0839,174.1137,2800.0
2024-05-22 11:35:00,175.45,175.45,175.45,175.45,800.0,174.1335,174.1335,174.1335,174.1335,800.0
2024-05-22 11:40:00,175.44,175.44,175.44,175.44,800.0,174.1236,174.1236,174.1236,174.1236,800.0
2024-05-22 11:45:00,175.33,175.38,175.23,175.23,2000.0,174.0144,174.064,173.9152,173.9152,2000.0
2024-05-22 11:50:00,175.19,175.19,175.19,175.19,1200.0,173.8755,173.8755,173.8755,173.8755,1200.0
2024-05-22 11:55:00,175.18,175.18,175.1,175.1,1200.0,173.8655,173.8655,173.7861,173.7861,1200.0
2024-05-22 12:00:00,175.14,175.14,175.14,175.14,400.0,173.8258,173.8258,173.8258,173.8258,400.0
2024-05-22 12:05:00,175.19,175.19,175.19,175.19,800.0,173.8755,173.8755,173.8755,173.8755,800.0
2024-05-22 12:10:00,175.11,175.11,175.11,175.11,800.0,173.7961,173.7961,173.7961,173.7961,800.0
2024-05-22 12:15:00,175.11,175.11,175.11,175.11,0.0,173.7961,173.7961,173.7961,173.7961,0.0
2024-05-22 12:20:00,175.14,175.24,175.14,175.24,1256.0,173.8258,173.9251,173.8258,173.9251,1256.0
2024-05-22 12:25:00,175.34,175.34,175.33,175.33,1600.0,174.0243,174.0243,174.0144,174.0144,1600.0
2024-05-22 12:30:00,175.33,175.33,175.33,175.33,400.0,174.0144,174.0144,174.0144,174.0144,400.0
2024-05-22 12:35:00,175.33,175.33,175.23,175.23,2292.0,174.0144,174.0144,173.9152,173.9152,2292.0
2024-05-22 12:40:00,175.27,175.27,175.23,175.23,1836.0,173.9549,173.9549,173.9152,173.9152,1836.0
2024-05-22 12:45:00,175.25,175.25,175.16,175.19,1852.0,173.935,173.935,173.8457,173.8755,1852.0
2024-05-22 12:50:00,175.19,175.19,175.19,175.19,400.0,173.8755,173.8755,173.8755,173.8755,400.0
2024-05-22 12:55:00,175.19,175.19,175.19,175.19,800.0,173.8755,173.8755,173.8755,173.8755,800.0
2024-05-22 13:00:00,175.19,175.19,175.19,175.19,0.0,173.8755,173.8755,173.8755,173.8755,0.0
2024-05-22 13:05:00,175.1,175.15,175.1,175.12,2400.0,173.7861,173.8358,173.7861,173.806,2400.0
2024-05-22 13:10:00,175.12,175.12,175.12,175.12,0.0,173.806,173.806,173.806,173.806,0.0
2024-05-22 13:15:00,175.12,175.12,175.12,175.12,0.0,173.806,173.806,173.806,173.806,0.0
2024-05-22 13:20:00,175.12,175.12,175.01,175.01,2800.0,173.806,173.806,173.6968,173.6968,2800.0
2024-05-22 13:25:00,175.0,175.0,174.84,174.89,2000.0,173.6869,173.6869,173.5281,173.5777,2000.0
2024-05-22 13:30:00,174.96,174.97,174.89,174.89,4160.0,173.6472,173.6571,173.5777,173.5777,4160.0
2024-05-22 13:35:00,174.78,174.78,174.68,174.68,1200.0,173.4685,173.4685,173.3693,173.3693,1200.0
2024-05-22 13:40:00,174.63,174.63,174.48,174.48,1600.0,173.3197,173.3197,173.1708,173.1708,1600.0
2024-05-22 13:45:00,174.44,174.5,174.37,174.41,4500.0,173.1311,173.1906,173.0616,173.1013,4500.0
2024-05-22 13:50:00,174.5,174.52,174.46,174.52,3896.0,173.1906,173.2105,173.1509,173.2105,3896.0
2024-05-22 13:55:00,174.5,174.5,174.49,174.5,800.0,173.1906,173.1906,173.1807,173.1906,800.0
2024-05-22 14:00:00,174.5,174.5,174.33,174.33,2568.0,173.1906,173.1906,173.0219,173.0219,2568.0
2024-05-22 14:05:00,174.38,174.38,174.38,174.38,1200.0,173.0715,173.0715,173.0715,173.0715,1200.0
2024-05-22 14:10:00,174.37,174.48,174.37,174.48,4000.0,173.0616,173.1708,173.0616,173.1708,4000.0
2024-05-22 14:15:00,174.48,174.5,174.4,174.47,2432.0,173.1708,173.1906,173.0914,173.1609,2432.0
2024-05-22 14:20:00,174.38,174.38,174.38,174.38,400.0,173.0715,173.0715,173.0715,173.0715,400.0
2024-05-22 14:25:00,174.38,174.38,174.12,174.28,8428.0,173.0715,173.0715,172.8135,172.9723,8428.0
2024-05-22 14:30:00,174.2,174.25,174.2,174.25,1600.0,172.8929,172.9425,172.8929,172.9425,1600.0
2024-05-22 14:35:00,174.11,174.28,174.1,174.28,1600.0,172.8036,172.9723,172.7936,172.9723,1600.0
2024-05-22 14:40:00,174.26,174.26,174.26,174.26,400.0,172.9524,172.9524,172.9524,172.9524,400.0
2024-05-22 14:45:00,174.35,174.43,174.35,174.38,3372.0,173.0418,173.1212,173.0418,173.0715,3372.0
2024-05-22 14:50:00,174.4,174.48,174.39,174.48,6328.0,173.0914,173.1708,173.0815,173.1708,6328.0
2024-05-22 14:55:00,174.4,174.55,174.4,174.54,4720.0,173.0914,173.2403,173.0914,173.2303,4720.0
2024-05-22 15:00:00,174.67,174.67,174.64,174.67,2000.0,173.3594,173.3594,173.3296,173.3594,2000.0
2024-05-22 15:05:00,174.74,174.74,174.74,174.74,400.0,173.4288,173.4288,173.4288,173.4288,400.0
2024-05-22 15:10:00,174.73,174.77,174.65,174.65,3604.0,173.4189,173.4586,173.3395,173.3395,3604.0
2024-05-22 15:15:00,174.73,174.74,174.6,174.6,2800.0,173.4189,173.4288,173.2899,173.2899,2800.0
2024-05-22 15:20:00,174.6,174.6,174.6,174.6,0.0,173.2899,173.2899,173.2899,173.2899,0.0
2024-05-22 15:25:00,174.6,174.6,174.6,174.6,0.0,173.2899,173.2899,173.2899,173.2899,0.0
2024-05-22 15:30:00,174.92,174.92,174.88,174.88,800.0,173.6075,173.6075,173.5678,173.5678,800.0
2024-05-22 15:35:00,175.06,175.06,175.06,175.06,1200.0,173.7464,173.7464,173.7464,173.7464,1200.0
2024-05-22 15:40:00,175.06,175.06,174.83,174.83,1600.0,173.7464,173.7464,173.5182,173.5182,1600.0
2024-05-22 15:45:00,174.87,174.99,174.87,174.99,800.0,173.5579,173.677,173.5579,173.677,800.0
2024-05-22 15:50:00,174.87,175.25,174.87,175.24,5200.0,173.5579,173.935,173.5579,173.9251,5200.0
2024-05-22 15:55:00,175.32,175.45,175.15,175.45,11088.0,174.0045,174.1335,173.8358,174.1335,11088.0
2024-05-23 09:30:00,176.05,176.44,175.87,176.16,15892.0,174.729,175.1161,174.5504,174.8382,15892.0
2024-05-23 09:35:00,175.91,175.91,175.9,175.9,2700.0,174.5901,174.5901,174.5801,174.5801,2700.0
2024-05-23 09:40:00,175.9,175.9,175.79,175.79,1200.0,174.5801,174.5801,174.471,174.471,1200.0
2024-05-23 09:45:00,175.72,175.82,175.53,175.82,4480.0,174.4015,174.5007,174.2129,174.5007,4480.0
2024-05-23 09:50:00,175.83,175.83,175.43,175.43,4832.0,174.5107,174.5107,174.1137,174.1137,4832.0
2024-05-23 09:55:00,175.31,175.33,175.21,175.26,2868.0,173.9946,174.0144,173.8953,173.9449,2868.0
2024-05-23 10:00:00,175.26,175.49,175.26,175.33,1792.0,173.9449,174.1732,173.9449,174.0144,1792.0
2024-05-23 10:05:00,175.34,175.34,175.07,175.1,4480.0,174.0243,174.0243,173.7564,173.7861,4480.0
2024-05-23 10:10:00,175.2,175.2,175.2,175.2,400.0,173.8854,173.8854,173.8854,173.8854,400.0
2024-05-23 10:15:00,175.43,175.56,175.43,175.56,3580.0,174.1137,174.2427,174.1137,174.2427,3580.0
2024-05-23 10:20:00,175.28,175.51,175.28,175.51,2000.0,173.9648,174.1931,173.9648,174.1931,2000.0
2024-05-23 10:25:00,175.46,175.69,175.46,175.67,5928.0,174.1434,174.3717,174.1434,174.3519,5928.0
2024-05-23 10:30:00,175.63,175.63,175.5,175.5,2764.0,174.3122,174.3122,174.1831,174.1831,2764.0
2024-05-23 10:35:00,175.54,175.54,175.54,175.54,800.0,174.2228,174.2228,174.2228,174.2228,800.0
2024-05-23 10:40:00,175.62,175.66,175.5,175.5,2000.0,174.3022,174.3419,174.1831,174.1831,2000.0
2024-05-23 10:45:00,175.56,175.64,175.56,175.64,2032.0,174.2427,174.3221,174.2427,174.3221,2032.0
2024-05-23 10:50:00,175.64,175.64,175.64,175.64,800.0,174.3221,174.3221,174.3221,174.3221,800.0
2024-05-23 10:55:00,175.45,175.63,175.45,175.63,2000.0,174.1335,174.3122,174.1335,174.3122,2000.0
2024-05-23 11:00:00,175.79,175.88,175.79,175.8,2400.0,174.471,174.5603,174.471,174.4809,2400.0
2024-05-23 11:05:00,175.71,175.71,175.71,175.71,800.0,174.3916,174.3916,174.3916,174.3916,800.0
2024-05-23 11:10:00,175.94,176.02,175.92,176.02,3680.0,174.6198,174.6992,174.6,174.6992,3680.0
2024-05-23 11:15:00,175.98,175.98,175.66,175.66,49160.0,174.6595,174.6595,174.3419,174.3419,49160.0
2024-05-23 11:20:00,175.65,175.65,175.52,175.52,4500.0,174.332,174.332,174.203,174.203,4500.0
2024-05-23 11:25:00,175.45,175.7,175.41,175.57,20420.0,174.1335,174.3816,174.0938,174.2526,20420.0
2024-05-23 11:30:00,175.64,175.74,175.64,175.74,3200.0,174.3221,174.4213,174.3221,174.4213,3200.0
2024-05-23 11:35:00,175.71,175.88,175.7,175.71,41836.0,174.3916,174.5603,174.3816,174.3916,41836.0
2024-05-23 11:40:00,175.7,175.7,175.7,175.7,400.0,174.3816,174.3816,174.3816,174.3816,400.0
2024-05-23 11:45:00,175.8,175.8,175.78,175.78,1200.0,174.4809,174.4809,174.461,174.461,1200.0
2024-05-23 11:50:00,175.82,175.83,175.76,175.83,1600.0,174.5007,174.5107,174.4412,174.5107,1600.0
2024-05-23 11:55:00,175.78,175.78,175.68,175.68,1228.0,174.461,174.461,174.3618,174.3618,1228.0
2024-05-23 12:00:00,175.68,175.68,175.68,175.68,800.0,174.3618,174.3618,174.3618,174.3618,800.0
2024-05-23 12:05:00,175.68,175.68,175.61,175.61,1200.0,174.3618,174.3618,174.2923,174.2923,1200.0
2024-05-23 12:10:00,175.58,175.58,175.58,175.58,400.0,174.2625,174.2625,174.2625,174.2625,400.0
2024-05-23 12:15:00,175.62,175.62,175.62,175.62,800.0,174.3022,174.3022,174.3022,174.3022,800.0
2024-05-23 12:20:00,175.74,175.74,175.74,175.74,400.0,174.4213,174.4213,174.4213,174.4213,400.0
2024-05-23 12:25:00,175.74,175.74,175.74,175.74,400.0,174.4213,174.4213,174.4213,174.4213,400.0
2024-05-23 12:30:00,175.81,175.81,175.77,175.77,4188.0,174.4908,174.4908,174.4511,174.4511,4188.0
2024-05-23 12:35:00,175.79,175.79,175.79,175.79,1600.0,174.471,174.471,174.471,174.471,1600.0
2024-05-23 12:40:00,175.75,175.75,175.7,175.7,1200.0,174.4313,174.4313,174.3816,174.3816,1200.0
2024-05-23 12:45:00,175.6,175.7,175.59,175.7,800.0,174.2824,174.3816,174.2725,174.3816,800.0
2024-05-23 12:50:00,175.53,175.55,175.53,175.55,800.0,174.2129,174.2328,174.2129,174.2328,800.0
2024-05-23 12:55:00,175.46,175.46,175.46,175.46,400.0,174.1434,174.1434,174.1434,174.1434,400.0
2024-05-23 13:00:00,175.45,175.45,175.41,175.41,2792.0,174.1335,174.1335,174.0938,174.0938,2792.0
2024-05-23 13:05:00,175.39,175.42,175.34,175.42,3300.0,174.074,174.1037,174.0243,174.1037,3300.0
2024-05-23 13:10:00,175.53,175.54,175.51,175.51,800.0,174.2129,174.2228,174.1931,174.1931,800.0
2024-05-23 13:15:00,175.49,175.49,175.44,175.44,800.0,174.1732,174.1732,174.1236,174.1236,800.0
2024-05-23 13:20:00,175.35,175.35,175.2,175.32,2100.0,174.0343,174.0343,173.8854,174.0045,2100.0
2024-05-23 13:25:00,175.34,175.34,175.33,175.34,1200.0,174.0243,174.0243,174.0144,174.0243,1200.0
2024-05-23 13:30:00,175.28,175.28,175.2,175.2,1344.0,173.9648,173.9648,173.8854,173.8854,1344.0
2024-05-23 13:35:00,175.18,175.18,174.75,174.75,1200.0,173.8655,173.8655,173.4388,173.4388,1200.0
2024-05-23 13:40:00,174.89,174.96,174.79,174.88,3820.0,173.5777,173.6472,173.4785,173.5678,3820.0
2024-05-23 13:45:00,174.83,174.83,174.45,174.53,2400.0,173.5182,173.5182,173.141,173.2204,2400.0
2024-05-23 13:50:00,174.48,174.64,174.35,174.4,5432.0,173.1708,173.3296,173.0418,173.0914,5432.0
2024-05-23 13:55:00,174.33,174.4,174.19,174.4,4400.0,173.0219,173.0914,172.883,173.0914,4400.0
2024-05-23 14:00:00,174.35,174.4,174.14,174.14,2400.0,173.0418,173.0914,172.8333,172.8333,2400.0
2024-05-23 14:05:00,174.1,174.23,174.1,174.2,8100.0,172.7936,172.9227,172.7936,172.8929,8100.0
2024-05-23 14:10:00,174.13,174.25,174.12,174.12,6000.0,172.8234,172.9425,172.8135,172.8135,6000.0
2024-05-23 14:15:00,174.21,174.25,174.13,174.13,2000.0,172.9028,172.9425,172.8234,172.8234,2000.0
2024-05-23 14:20:00,174.03,174.03,173.85,173.85,2000.0,172.7242,172.7242,172.5455,172.5455,2000.0
2024-05-23 14:25:00,173.94,174.1,173.93,174.1,7200.0,172.6348,172.7936,172.6249,172.7936,7200.0
2024-05-23 14:30:00,174.01,174.03,173.91,173.95,4816.0,172.7043,172.7242,172.6051,172.6448,4816.0
2024-05-23 14:35:00,173.87,173.97,173.85,173.92,6400.0,172.5654,172.6646,172.5455,172.615,6400.0
2024-05-23 14:40:00,173.91,173.91,173.82,173.82,1200.0,172.6051,172.6051,172.5157,172.5157,1200.0
2024-05-23 14:45:00,173.64,173.64,173.58,173.58,1200.0,172.3371,172.3371,172.2775,172.2775,1200.0
2024-05-23 14:50:00,173.61,173.62,173.56,173.62,5332.0,172.3073,172.3172,172.2577,172.3172,5332.0
2024-05-23 14:55:00,173.65,173.65,173.43,173.43,8840.0,172.347,172.347,172.1287,172.1287,8840.0
2024-05-23 15:00:00,173.43,173.54,173.42,173.48,10860.0,172.1287,172.2378,172.1187,172.1783,10860.0
2024-05-23 15:05:00,173.41,173.41,173.34,173.34,2080.0,172.1088,172.1088,172.0393,172.0393,2080.0
2024-05-23 15:10:00,173.4,173.41,173.35,173.35,10244.0,172.0989,172.1088,172.0493,172.0493,10244.0
2024-05-23 15:15:00,173.46,173.46,173.29,173.36,12044.0,172.1584,172.1584,171.9897,172.0592,12044.0
2024-05-23 15:20:00,173.36,173.46,173.35,173.46,5200.0,172.0592,172.1584,172.0493,172.1584,5200.0
2024-05-23 15:25:00,173.42,173.52,173.42,173.45,5320.0,172.1187,172.218,172.1187,172.1485,5320.0
2024-05-23 15:30:00,173.5,173.5,173.43,173.43,4748.0,172.1981,172.1981,172.1287,172.1287,4748.0
2024-05-23 15:35:00,173.5,173.54,173.4,173.4,12000.0,172.1981,172.2378,172.0989,172.0989,12000.0
2024-05-23 15:40:00,173.45,173.64,173.41,173.63,17048.0,172.1485,172.3371,172.1088,172.3272,17048.0
2024-05-23 15:45:00,173.59,173.71,173.59,173.66,3628.0,172.2875,172.4066,172.2875,172.3569,3628.0
2024-05-23 15:50:00,173.77,174.1,173.39,173.95,34652.0,172.4661,172.7936,172.089,172.6448,34652.0
2024-05-23 15:55:00,173.91,174.04,173.83,173.97,26836.0,172.6051,172.7341,172.5257,172.6646,26836.0
2024-05-24 09:30:00,173.06,174.07,173.06,173.5,34556.0,171.7614,172.7639,171.7614,172.1981,34556.0
2024-05-24 09:35:00,173.61,173.66,173.13,173.13,10680.0,172.3073,172.3569,171.8309,171.8309,10680.0
2024-05-24 09:40:00,173.11,173.11,172.22,172.33,19628.0,171.8111,171.8111,170.9278,171.0369,19628.0
2024-05-24 09:45:00,172.18,172.38,172.0,172.02,19720.0,170.8881,171.0865,170.7094,170.7293,19720.0
2024-05-24 09:50:00,171.54,171.8,170.91,170.92,13200.0,170.2529,170.5109,169.6276,169.6375,13200.0
2024-05-24 09:55:00,170.92,170.92,170.28,170.37,20452.0,169.6375,169.6375,169.0023,169.0916,20452.0
2024-05-24 10:00:00,170.49,170.77,170.38,170.73,13404.0,169.2107,169.4886,169.1016,169.4489,13404.0
2024-05-24 10:05:00,170.73,171.12,170.69,170.78,15100.0,169.4489,169.836,169.4092,169.4986,15100.0
2024-05-24 10:10:00,171.02,171.15,170.9,170.9,6396.0,169.7368,169.8658,169.6177,169.6177,6396.0
2024-05-24 10:15:00,171.04,171.45,171.0,171.45,7200.0,169.7566,170.1635,169.7169,170.1635,7200.0
2024-05-24 10:20:00,171.5,171.63,171.33,171.63,11700.0,170.2132,170.3422,170.0444,170.3422,11700.0
2024-05-24 10:25:00,171.63,171.69,171.62,171.63,4800.0,170.3422,170.4017,170.3323,170.3422,4800.0
2024-05-24 10:30:00,171.73,171.74,171.71,171.74,2900.0,170.4414,170.4514,170.4216,170.4514,2900.0
2024-05-24 10:35:00,171.77,171.77,171.54,171.54,3600.0,170.4811,170.4811,170.2529,170.2529,3600.0
2024-05-24 10:40:00,171.51,171.52,171.35,171.4,2684.0,170.2231,170.233,170.0643,170.1139,2684.0
2024-05-24 10:45:00,171.6,171.66,171.45,171.66,4400.0,170.3124,170.372,170.1635,170.372,4400.0
2024-05-24 10:50:00,171.79,171.79,171.76,171.79,2000.0,170.501,170.501,170.4712,170.501,2000.0
2024-05-24 10:55:00,171.99,172.02,171.91,171.91,1600.0,170.6995,170.7293,170.6201,170.6201,1600.0
2024-05-24 11:00:00,171.91,171.91,171.91,171.91,0.0,170.6201,170.6201,170.6201,170.6201,0.0
2024-05-24 11:05:00,172.22,172.22,172.2,172.2,1644.0,170.9278,170.9278,170.9079,170.9079,1644.0
2024-05-24 11:10:00,172.32,172.32,172.32,172.32,788.0,171.027,171.027,171.027,171.027,788.0
2024-05-24 11:15:00,172.42,172.54,172.26,172.26,8612.0,171.1262,171.2453,170.9675,170.9675,8612.0
2024-05-24 11:20:00,172.2,172.22,172.15,172.17,2000.0,170.9079,170.9278,170.8583,170.8781,2000.0
2024-05-24 11:25:00,172.24,172.24,172.24,172.24,800.0,170.9476,170.9476,170.9476,170.9476,800.0
2024-05-24 11:30:00,172.28,172.41,172.28,172.41,2332.0,170.9873,171.1163,170.9873,171.1163,2332.0
2024-05-24 11:35:00,172.31,172.31,172.16,172.16,6592.0,171.0171,171.0171,170.8682,170.8682,6592.0
2024-05-24 11:40:00,172.21,172.21,172.13,172.13,812.0,170.9178,170.9178,170.8384,170.8384,812.0
2024-05-24 11:45:00,172.13,172.15,171.87,171.94,7204.0,170.8384,170.8583,170.5804,170.6499,7204.0
2024-05-24 11:50:00,171.84,171.94,171.75,171.75,29308.0,170.5506,170.6499,170.4613,170.4613,29308.0
2024-05-24 11:55:00,171.75,171.77,171.61,171.61,1600.0,170.4613,170.4811,170.3223,170.3223,1600.0
2024-05-24 12:00:00,171.61,171.61,171.61,171.61,0.0,170.3223,170.3223,170.3223,170.3223,0.0
2024-05-24 12:05:00,171.61,171.63,171.46,171.46,4284.0,170.3223,170.3422,170.1735,170.1735,4284.0
2024-05-24 12:10:00,171.89,171.89,171.63,171.63,4456.0,170.6002,170.6002,170.3422,170.3422,4456.0
2024-05-24 12:15:00,171.46,171.47,171.46,171.47,800.0,170.1735,170.1834,170.1735,170.1834,800.0
2024-05-24 12:20:00,171.25,171.25,171.25,171.25,800.0,169.965,169.965,169.965,169.965,800.0
2024-05-24 12:25:00,171.06,171.16,171.03,171.16,7460.0,169.7765,169.8757,169.7467,169.8757,7460.0
2024-05-24 12:30:00,171.11,171.32,171.07,171.07,7600.0,169.8261,170.0345,169.7864,169.7864,7600.0
2024-05-24 12:35:00,171.07,171.09,170.75,170.75,5284.0,169.7864,169.8062,169.4688,169.4688,5284.0
2024-05-24 12:40:00,170.81,170.83,170.7,170.7,3600.0,169.5283,169.5482,169.4192,169.4192,3600.0
2024-05-24 12:45:00,170.67,170.94,170.67,170.94,5200.0,169.3894,169.6574,169.3894,169.6574,5200.0
2024-05-24 12:50:00,171.0,171.21,170.96,171.15,10052.0,169.7169,169.9253,169.6772,169.8658,10052.0
2024-05-24 12:55:00,171.25,171.29,171.1,171.1,6376.0,169.965,170.0047,169.8162,169.8162,6376.0
2024-05-24 13:00:00,171.13,171.13,171.13,171.13,400.0,169.8459,169.8459,169.8459,169.8459,400.0
2024-05-24 13:05:00,171.08,171.13,171.07,171.13,2400.0,169.7963,169.8459,169.7864,169.8459,2400.0
2024-05-24 13:10:00,171.07,171.08,171.07,171.08,1200.0,169.7864,169.7963,169.7864,169.7963,1200.0
2024-05-24 13:15:00,171.08,171.08,171.06,171.06,1200.0,169.7963,169.7963,169.7765,169.7765,1200.0
2024-05-24 13:20:00,171.03,171.09,171.03,171.09,1600.0,169.7467,169.8062,169.7467,169.8062,1600.0
2024-05-24 13:25:00,171.09,171.09,171.04,171.04,1900.0,169.8062,169.8062,169.7566,169.7566,1900.0
2024-05-24 13:30:00,171.04,171.04,170.87,170.88,3600.0,169.7566,169.7566,169.5879,169.5978,3600.0
2024-05-24 13:35:00,170.87,170.87,170.81,170.81,1600.0,169.5879,169.5879,169.5283,169.5283,1600.0
2024-05-24 13:40:00,170.76,170.79,170.71,170.71,4400.0,169.4787,169.5085,169.4291,169.4291,4400.0
2024-05-24 13:45:00,170.71,170.73,170.32,170.56,12276.0,169.4291,169.4489,169.042,169.2802,12276.0
2024-05-24 13:50:00,170.6,170.6,170.52,170.56,3200.0,169.3199,169.3199,169.2405,169.2802,3200.0
2024-05-24 13:55:00,170.69,170.74,170.65,170.65,2800.0,169.4092,169.4589,169.3695,169.3695,2800.0
2024-05-24 14:00:00,170.59,170.79,170.58,170.79,2800.0,169.31,169.5085,169.3001,169.5085,2800.0
2024-05-24 14:05:00,170.89,170.97,170.89,170.96,3200.0,169.6077,169.6871,169.6077,169.6772,3200.0
2024-05-24 14:10:00,170.89,171.06,170.89,171.02,5404.0,169.6077,169.7765,169.6077,169.7368,5404.0
2024-05-24 14:15:00,171.02,171.07,171.02,171.04,3896.0,169.7368,169.7864,169.7368,169.7566,3896.0
2024-05-24 14:20:00,171.07,171.07,170.97,171.03,8000.0,169.7864,169.7864,169.6871,169.7467,8000.0
2024-05-24 14:25:00,171.12,171.28,171.12,171.25,2400.0,169.836,169.9948,169.836,169.965,2400.0
2024-05-24 14:30:00,171.28,171.31,171.25,171.25,2000.0,169.9948,170.0246,169.965,169.965,2000.0
2024-05-24 14:35:00,171.25,171.28,171.2,171.28,2000.0,169.965,169.9948,169.9154,169.9948,2000.0
2024-05-24 14:40:00,171.2,171.25,171.19,171.25,1200.0,169.9154,169.965,169.9055,169.965,1200.0
2024-05-24 14:45:00,171.28,171.3,171.23,171.23,4684.0,169.9948,170.0147,169.9452,169.9452,4684.0
2024-05-24 14:50:00,171.22,171.22,171.12,171.12,4448.0,169.9353,169.9353,169.836,169.836,4448.0
2024-05-24 14:55:00,171.13,171.17,171.09,171.09,4000.0,169.8459,169.8856,169.8062,169.8062,4000.0
2024-05-24 15:00:00,170.99,171.06,170.86,171.06,4420.0,169.707,169.7765,169.578,169.7765,4420.0
2024-05-24 15:05:00,171.06,171.21,171.01,171.18,4400.0,169.7765,169.9253,169.7268,169.8956,4400.0
2024-05-24 15:10:00,171.22,171.38,171.22,171.38,2400.0,169.9353,170.0941,169.9353,170.0941,2400.0
2024-05-24 15:15:00,171.33,171.37,171.25,171.37,5660.0,170.0444,170.0841,169.965,170.0841,5660.0
2024-05-24 15:20:00,171.37,171.37,171.25,171.25,5200.0,170.0841,170.0841,169.965,169.965,5200.0
2024-05-24 15:25:00,171.28,171.28,171.18,171.28,4500.0,169.9948,169.9948,169.8956,169.9948,4500.0
2024-05-24 15:30:00,171.32,171.4,171.31,171.34,4720.0,170.0345,170.1139,170.0246,170.0544,4720.0
2024-05-24 15:35:00,171.34,171.38,171.33,171.33,2000.0,170.0544,170.0941,170.0444,170.0444,2000.0
2024-05-24 15:40:00,171.3,171.33,171.17,171.31,6864.0,170.0147,170.0444,169.8856,170.0246,6864.0
2024-05-24 15:45:00,171.29,171.29,170.98,170.98,6900.0,170.0047,170.0047,169.6971,169.6971,6900.0
2024-05-24 15:50:00,171.04,171.18,170.84,170.84,25452.0,169.7566,169.8956,169.5581,169.5581,25452.0
2024-05-24 15:55:00,170.91,170.94,170.56,170.59,89284.0,169.6276,169.6574,169.2802,169.31,89284.0
2024-05-28 09:30:00,170.01,170.46,170.01,170.23,36056.0,168.7343,169.181,168.7343,168.9527,36056.0
2024-05-28 09:35:00,169.87,169.87,169.27,169.3,4640.0,168.5954,168.5954,167.9999,168.0297,4640.0
2024-05-28 09:40:00,169.37,169.68,169.37,169.38,4080.0,168.0991,168.4068,168.0991,168.1091,4080.0
2024-05-28 09:45:00,169.4,169.4,169.29,169.29,2400.0,168.1289,168.1289,168.0197,168.0197,2400.0
2024-05-28 09:50:00,169.29,169.29,168.83,168.83,16000.0,168.0197,168.0197,167.5632,167.5632,16000.0
2024-05-28 09:55:00,168.9,169.23,168.88,168.92,45204.0,167.6327,167.9602,167.6128,167.6525,45204.0
2024-05-28 10:00:00,168.92,168.92,168.65,168.66,9408.0,167.6525,167.6525,167.3845,167.3945,9408.0
2024-05-28 10:05:00,168.66,168.66,168.23,168.23,9712.0,167.3945,167.3945,166.9677,166.9677,9712.0
2024-05-28 10:10:00,168.18,168.32,168.01,168.01,12024.0,166.9181,167.057,166.7493,166.7493,12024.0
2024-05-28 10:15:00,168.09,168.37,168.03,168.33,18220.0,166.8287,167.1066,166.7692,167.0669,18220.0
2024-05-28 10:20:00,168.16,168.32,168.11,168.32,9976.0,166.8982,167.057,166.8486,167.057,9976.0
2024-05-28 10:25:00,168.32,168.32,168.13,168.13,5408.0,167.057,167.057,166.8684,166.8684,5408.0
2024-05-28 10:30:00,168.24,168.4,168.12,168.38,20128.0,166.9776,167.1364,166.8585,167.1166,20128.0
2024-05-28 10:35:00,168.26,168.26,168.14,168.14,4400.0,166.9975,166.9975,166.8784,166.8784,4400.0
2024-05-28 10:40:00,168.14,168.29,168.14,168.29,5200.0,166.8784,167.0272,166.8784,167.0272,5200.0
2024-05-28 10:45:00,168.34,168.34,168.26,168.26,8000.0,167.0769,167.0769,166.9975,166.9975,8000.0
2024-05-28 10:50:00,168.17,168.19,168.17,168.19,1200.0,166.9081,166.928,166.9081,166.928,1200.0
2024-05-28 10:55:00,168.2,168.2,167.71,167.75,48464.0,166.9379,166.9379,166.4516,166.4913,48464.0
2024-05-28 11:00:00,167.75,167.89,167.72,167.73,28212.0,166.4913,166.6302,166.4615,166.4714,28212.0
2024-05-28 11:05:00,167.8,167.86,167.57,167.57,4200.0,166.5409,166.6005,166.3126,166.3126,4200.0
2024-05-28 11:10:00,167.57,167.67,167.46,167.46,8340.0,166.3126,166.4119,166.2035,166.2035,8340.0
2024-05-28 11:15:00,167.38,167.46,167.25,167.25,6428.0,166.1241,166.2035,165.995,165.995,6428.0
2024-05-28 11:20:00,167.26,167.44,167.16,167.16,9368.0,166.005,166.1836,165.9057,165.9057,9368.0
2024-05-28 11:25:00,167.24,167.45,167.24,167.43,11600.0,165.9851,166.1935,165.9851,166.1737,11600.0
2024-05-28 11:30:00,167.38,167.4,167.33,167.33,3764.0,166.1241,166.1439,166.0744,166.0744,3764.0
2024-05-28 11:35:00,167.33,167.4,167.29,167.29,6564.0,166.0744,166.1439,166.0347,166.0347,6564.0
2024-05-28 11:40:00,167.29,167.4,167.22,167.22,5200.0,166.0347,166.1439,165.9653,165.9653,5200.0
2024-05-28 11:45:00,167.13,167.24,167.12,167.21,3300.0,165.8759,165.9851,165.866,165.9553,3300.0
2024-05-28 11:50:00,167.31,167.31,167.31,167.31,2000.0,166.0546,166.0546,166.0546,166.0546,2000.0
2024-05-28 11:55:00,167.29,167.29,167.29,167.29,800.0,166.0347,166.0347,166.0347,166.0347,800.0
2024-05-28 12:00:00,167.29,167.31,167.29,167.31,2400.0,166.0347,166.0546,166.0347,166.0546,2400.0
2024-05-28 12:05:00,167.31,167.31,167.27,167.27,800.0,166.0546,166.0546,166.0149,166.0149,800.0
2024-05-28 12:10:00,167.27,167.33,167.15,167.23,6088.0,166.0149,166.0744,165.8958,165.9752,6088.0
2024-05-28 12:15:00,167.22,167.22,167.22,167.22,1600.0,165.9653,165.9653,165.9653,165.9653,1600.0
2024-05-28 12:20:00,167.05,167.18,166.9,167.18,11776.0,165.7965,165.9256,165.6477,165.9256,11776.0
2024-05-28 12:25:00,167.27,167.27,167.26,167.27,400.0,166.0149,166.0149,166.005,166.0149,400.0
2024-05-28 12:30:00,167.51,167.69,167.51,167.59,8800.0,166.2531,166.4317,166.2531,166.3325,8800.0
2024-05-28 12:35:00,167.67,167.67,167.56,167.56,1600.0,166.4119,166.4119,166.3027,166.3027,1600.0
2024-05-28 12:40:00,167.54,167.54,167.5,167.5,3600.0,166.2829,166.2829,166.2432,166.2432,3600.0
2024-05-28 12:45:00,167.48,167.54,167.48,167.49,2000.0,166.2233,166.2829,166.2233,166.2332,2000.0
2024-05-28 12:50:00,167.49,167.49,167.33,167.33,1200.0,166.2332,166.2332,166.0744,166.0744,1200.0
2024-05-28 12:55:00,167.33,167.33,167.07,167.07,6668.0,166.0744,166.0744,165.8164,165.8164,6668.0
2024-05-28 13:00:00,167.07,167.19,167.07,167.19,4928.0,165.8164,165.9355,165.8164,165.9355,4928.0
2024-05-28 13:05:00,167.27,167.33,167.27,167.33,2800.0,166.0149,166.0744,166.0149,166.0744,2800.0
2024-05-28 13:10:00,167.33,167.37,167.27,167.27,1600.0,166.0744,166.1141,166.0149,166.0149,1600.0
2024-05-28 13:15:00,167.31,167.31,167.22,167.22,4052.0,166.0546,166.0546,165.9653,165.9653,4052.0
2024-05-28 13:20:00,167.18,167.18,167.18,167.18,800.0,165.9256,165.9256,165.9256,165.9256,800.0
2024-05-28 13:25:00,167.24,167.39,167.24,167.39,6800.0,165.9851,166.134,165.9851,166.134,6800.0
2024-05-28 13:30:00,167.46,167.64,167.46,167.64,2800.0,166.2035,166.3821,166.2035,166.3821,2800.0
2024-05-28 13:35:00,167.57,167.57,167.51,167.51,1600.0,166.3126,166.3126,166.2531,166.2531,1600.0
2024-05-28 13:40:00,167.45,167.45,167.45,167.45,2400.0,166.1935,166.1935,166.1935,166.1935,2400.0
2024-05-28 13:45:00,167.45,167.46,167.38,167.45,2000.0,166.1935,166.2035,166.1241,166.1935,2000.0
2024-05-28 13:50:00,167.45,167.52,167.33,167.46,3200.0,166.1935,166.263,166.0744,166.2035,3200.0
2024-05-28 13:55:00,167.46,167.46,167.46,167.46,400.0,166.2035,166.2035,166.2035,166.2035,400.0
2024-05-28 14:00:00,167.51,167.52,167.51,167.52,2400.0,166.2531,166.263,166.2531,166.263,2400.0
2024-05-28 14:05:00,167.51,167.51,167.5,167.5,800.0,166.2531,166.2531,166.2432,166.2432,800.0
2024-05-28 14:10:00,167.51,167.62,167.51,167.53,5248.0,166.2531,166.3623,166.2531,166.2729,5248.0
2024-05-28 14:15:00,167.39,167.44,167.37,167.4,4672.0,166.134,166.1836,166.1141,166.1439,4672.0
2024-05-28 14:20:00,167.4,167.51,167.4,167.51,2800.0,166.1439,166.2531,166.1439,166.2531,2800.0
2024-05-28 14:25:00,167.51,167.51,167.5,167.5,2000.0,166.2531,166.2531,166.2432,166.2432,2000.0
2024-05-28 14:30:00,167.27,167.27,167.21,167.21,2000.0,166.0149,166.0149,165.9553,165.9553,2000.0
2024-05-28 14:35:00,167.02,167.02,166.77,166.8,9276.0,165.7668,165.7668,165.5186,165.5484,9276.0
2024-05-28 14:40:00,166.93,166.93,166.93,166.93,800.0,165.6774,165.6774,165.6774,165.6774,800.0
2024-05-28 14:45:00,167.13,167.16,167.12,167.16,4024.0,165.8759,165.9057,165.866,165.9057,4024.0
2024-05-28 14:50:00,167.16,167.19,167.15,167.19,2400.0,165.9057,165.9355,165.8958,165.9355,2400.0
2024-05-28 14:55:00,167.3,167.51,167.3,167.51,4548.0,166.0447,166.2531,166.0447,166.2531,4548.0
2024-05-28 15:00:00,167.47,167.53,167.34,167.53,4956.0,166.2134,166.2729,166.0844,166.2729,4956.0
2024-05-28 15:05:00,167.53,167.62,167.45,167.59,7512.0,166.2729,166.3623,166.1935,166.3325,7512.0
2024-05-28 15:10:00,167.59,167.59,167.54,167.54,3600.0,166.3325,166.3325,166.2829,166.2829,3600.0
2024-05-28 15:15:00,167.46,167.55,167.3,167.47,6000.0,166.2035,166.2928,166.0447,166.2134,6000.0
2024-05-28 15:20:00,167.47,167.54,167.47,167.49,13664.0,166.2134,166.2829,166.2134,166.2332,13664.0
2024-05-28 15:25:00,167.51,167.61,167.42,167.5,10280.0,166.2531,166.3523,166.1638,166.2432,10280.0
2024-05-28 15:30:00,167.32,167.5,167.32,167.43,9708.0,166.0645,166.2432,166.0645,166.1737,9708.0
2024-05-28 15:35:00,167.33,167.38,167.09,167.13,7720.0,166.0744,166.1241,165.8362,165.8759,7720.0
2024-05-28 15:40:00,167.18,167.27,167.1,167.23,11520.0,165.9256,166.0149,165.8462,165.9752,11520.0
2024-05-28 15:45:00,167.32,167.39,167.32,167.39,3200.0,166.0645,166.134,166.0645,166.134,3200.0
2024-05-28 15:50:00,167.39,167.5,167.16,167.25,24608.0,166.134,166.2432,165.9057,165.995,24608.0
2024-05-28 15:55:00,167.42,167.55,167.19,167.43,65744.0,166.1638,166.2928,165.9355,166.1737,65744.0
2024-05-29 09:30:00,166.4,166.66,166.26,166.27,24576.0,165.1514,165.4095,165.0125,165.0224,24576.0
2024-05-29 09:35:00,166.79,166.79,166.53,166.53,2000.0,165.5385,165.5385,165.2804,165.2804,2000.0
2024-05-29 09:40:00,166.45,166.47,166.45,166.47,1600.0,165.201,165.2209,165.201,165.2209,1600.0
2024-05-29 09:45:00,166.47,166.5,166.22,166.5,4764.0,165.2209,165.2507,164.9728,165.2507,4764.0
2024-05-29 09:50:00,166.38,166.38,166.04,166.07,7964.0,165.1316,165.1316,164.7941,164.8239,7964.0
2024-05-29 09:55:00,166.15,166.32,166.1,166.18,26272.0,164.9033,165.072,164.8537,164.9331,26272.0
2024-05-29 10:00:00,165.91,165.92,165.44,165.59,12688.0,164.6651,164.675,164.1986,164.3475,12688.0
2024-05-29 10:05:00,165.38,165.5,165.38,165.5,1200.0,164.1391,164.2582,164.1391,164.2582,1200.0
2024-05-29 10:10:00,165.5,165.5,165.33,165.37,3600.0,164.2582,164.2582,164.0894,164.1291,3600.0
2024-05-29 10:15:00,165.51,165.65,165.47,165.47,6800.0,164.2681,164.407,164.2284,164.2284,6800.0
2024-05-29 10:20:00,165.47,165.69,165.47,165.51,6400.0,164.2284,164.4467,164.2284,164.2681,6400.0
2024-05-29 10:25:00,165.6,165.92,165.51,165.92,10256.0,164.3574,164.675,164.2681,164.675,10256.0
2024-05-29 10:30:00,165.92,165.92,165.44,165.44,5200.0,164.675,164.675,164.1986,164.1986,5200.0
2024-05-29 10:35:00,165.44,165.49,165.3,165.3,4760.0,164.1986,164.2482,164.0597,164.0597,4760.0
2024-05-29 10:40:00,165.09,165.13,164.99,164.99,8844.0,163.8513,163.8909,163.752,163.752,8844.0
2024-05-29 10:45:00,164.93,165.15,164.93,165.03,3200.0,163.6925,163.9108,163.6925,163.7917,3200.0
2024-05-29 10:50:00,165.03,165.25,165.01,165.11,6244.0,163.7917,164.01,163.7719,163.8711,6244.0
2024-05-29 10:55:00,165.23,165.32,165.23,165.23,4780.0,163.9902,164.0795,163.9902,163.9902,4780.0
2024-05-29 11:00:00,165.29,165.51,165.19,165.43,6292.0,164.0497,164.2681,163.9505,164.1887,6292.0
2024-05-29 11:05:00,165.51,165.8,165.43,165.54,8256.0,164.2681,164.5559,164.1887,164.2979,8256.0
2024-05-29 11:10:00,165.39,165.42,165.33,165.42,3200.0,164.149,164.1788,164.0894,164.1788,3200.0
2024-05-29 11:15:00,165.52,165.52,165.37,165.47,3600.0,164.278,164.278,164.1291,164.2284,3600.0
2024-05-29 11:20:00,165.66,165.68,165.66,165.67,3200.0,164.417,164.4368,164.417,164.4269,3200.0
2024-05-29 11:25:00,165.95,165.95,165.95,165.95,484.0,164.7048,164.7048,164.7048,164.7048,484.0
2024-05-29 11:30:00,165.97,166.01,165.81,165.88,10368.0,164.7246,164.7643,164.5658,164.6353,10368.0
2024-05-29 11:35:00,166.0,166.09,166.0,166.09,1872.0,164.7544,164.8437,164.7544,164.8437,1872.0
2024-05-29 11:40:00,166.09,166.14,165.81,165.91,6800.0,164.8437,164.8934,164.5658,164.6651,6800.0
2024-05-29 11:45:00,166.09,166.09,165.93,165.93,5328.0,164.8437,164.8437,164.6849,164.6849,5328.0
2024-05-29 11:50:00,166.06,166.13,166.06,166.11,3600.0,164.814,164.8834,164.814,164.8636,3600.0
2024-05-29 11:55:00,166.15,166.27,165.97,166.0,8300.0,164.9033,165.0224,164.7246,164.7544,8300.0
2024-05-29 12:00:00,166.0,166.0,165.87,165.96,8400.0,164.7544,164.7544,164.6254,164.7147,8400.0
2024-05-29 12:05:00,165.92,165.92,165.8,165.8,3460.0,164.675,164.675,164.5559,164.5559,3460.0
2024-05-29 12:10:00,165.86,165.92,165.78,165.79,4000.0,164.6155,164.675,164.5361,164.546,4000.0
2024-05-29 12:15:00,165.79,165.89,165.79,165.89,2800.0,164.546,164.6452,164.546,164.6452,2800.0
2024-05-29 12:20:00,165.96,165.97,165.96,165.97,800.0,164.7147,164.7246,164.7147,164.7246,800.0
2024-05-29 12:25:00,166.04,166.23,166.04,166.23,4000.0,164.7941,164.9827,164.7941,164.9827,4000.0
2024-05-29 12:30:00,166.23,166.23,166.07,166.07,3160.0,164.9827,164.9827,164.8239,164.8239,3160.0
2024-05-29 12:35:00,166.18,166.18,166.0,166.0,4052.0,164.9331,164.9331,164.7544,164.7544,4052.0
2024-05-29 12:40:00,166.04,166.21,166.04,166.16,4000.0,164.7941,164.9628,164.7941,164.9132,4000.0
2024-05-29 12:45:00,166.24,166.31,166.24,166.31,3200.0,164.9926,165.0621,164.9926,165.0621,3200.0
2024-05-29 12:50:00,166.25,166.25,166.25,166.25,2000.0,165.0025,165.0025,165.0025,165.0025,2000.0
2024-05-29 12:55:00,166.31,166.31,166.17,166.17,2400.0,165.0621,165.0621,164.9231,164.9231,2400.0
2024-05-29 13:00:00,166.17,166.17,165.96,166.03,4000.0,164.9231,164.9231,164.7147,164.7842,4000.0
2024-05-29 13:05:00,166.03,166.03,165.81,165.97,3200.0,164.7842,164.7842,164.5658,164.7246,3200.0
2024-05-29 13:10:00,165.89,166.0,165.83,166.0,3256.0,164.6452,164.7544,164.5857,164.7544,3256.0
2024-05-29 13:15:00,165.83,165.96,165.81,165.81,8012.0,164.5857,164.7147,164.5658,164.5658,8012.0
2024-05-29 13:20:00,165.82,165.99,165.79,165.93,6596.0,164.5758,164.7445,164.546,164.6849,6596.0
2024-05-29 13:25:00,165.87,165.97,165.85,165.96,3200.0,164.6254,164.7246,164.6055,164.7147,3200.0
2024-05-29 13:30:00,166.0,166.0,165.99,165.99,2400.0,164.7544,164.7544,164.7445,164.7445,2400.0
2024-05-29 13:35:00,165.99,166.09,165.98,166.09,4400.0,164.7445,164.8437,164.7346,164.8437,4400.0
2024-05-29 13:40:00,166.13,166.25,166.13,166.25,5400.0,164.8834,165.0025,164.8834,165.0025,5400.0
2024-05-29 13:45:00,166.25,166.25,166.2,166.23,4800.0,165.0025,165.0025,164.9529,164.9827,4800.0
2024-05-29 13:50:00,166.25,166.35,166.24,166.35,2800.0,165.0025,165.1018,164.9926,165.1018,2800.0
2024-05-29 13:55:00,166.35,166.35,166.35,166.35,0.0,165.1018,165.1018,165.1018,165.1018,0.0
2024-05-29 14:00:00,166.39,166.49,166.39,166.49,5600.0,165.1415,165.2407,165.1415,165.2407,5600.0
2024-05-29 14:05:00,166.5,166.5,166.29,166.4,10960.0,165.2507,165.2507,165.0422,165.1514,10960.0
2024-05-29 14:10:00,166.29,166.32,166.2,166.24,17600.0,165.0422,165.072,164.9529,164.9926,17600.0
2024-05-29 14:15:00,166.24,166.24,166.07,166.18,5176.0,164.9926,164.9926,164.8239,164.9331,5176.0
2024-05-29 14:20:00,166.18,166.18,166.0,166.08,2800.0,164.9331,164.9331,164.7544,164.8338,2800.0
2024-05-29 14:25:00,166.09,166.22,166.09,166.22,2800.0,164.8437,164.9728,164.8437,164.9728,2800.0
2024-05-29 14:30:00,166.21,166.21,166.09,166.09,2912.0,164.9628,164.9628,164.8437,164.8437,2912.0
2024-05-29 14:35:00,166.06,166.08,166.06,166.07,1200.0,164.814,164.8338,164.814,164.8239,1200.0
2024-05-29 14:40:00,166.09,166.15,166.08,166.15,2800.0,164.8437,164.9033,164.8338,164.9033,2800.0
2024-05-29 14:45:00,166.15,166.18,166.04,166.04,4400.0,164.9033,164.9331,164.7941,164.7941,4400.0
2024-05-29 14:50:00,166.04,166.12,165.99,166.09,4084.0,164.7941,164.8735,164.7445,164.8437,4084.0
2024-05-29 14:55:00,166.19,166.24,166.14,166.14,2000.0,164.943,164.9926,164.8934,164.8934,2000.0
2024-05-29 15:00:00,166.21,166.27,166.21,166.25,3200.0,164.9628,165.0224,164.9628,165.0025,3200.0
2024-05-29 15:05:00,166.25,166.25,166.14,166.14,2400.0,165.0025,165.0025,164.8934,164.8934,2400.0
2024-05-29 15:10:00,166.12,166.21,166.06,166.21,3600.0,164.8735,164.9628,164.814,164.9628,3600.0
2024-05-29 15:15:00,166.3,166.3,166.3,166.3,800.0,165.0522,165.0522,165.0522,165.0522,800.0
2024-05-29 15:20:00,166.26,166.3,166.21,166.3,4084.0,165.0125,165.0522,164.9628,165.0522,4084.0
2024-05-29 15:25:00,166.25,166.33,166.25,166.3,2800.0,165.0025,165.0819,165.0025,165.0522,2800.0
2024-05-29 15:30:00,166.33,166.33,166.06,166.1,5000.0,165.0819,165.0819,164.814,164.8537,5000.0
2024-05-29 15:35:00,166.02,166.19,165.99,166.14,2800.0,164.7743,164.943,164.7445,164.8934,2800.0
2024-05-29 15:40:00,166.03,166.03,165.9,165.9,3352.0,164.7842,164.7842,164.6552,164.6552,3352.0
2024-05-29 15:45:00,165.87,165.87,165.73,165.78,6996.0,164.6254,164.6254,164.4864,164.5361,6996.0
2024-05-29 15:50:00,165.82,165.95,165.66,165.75,29344.0,164.5758,164.7048,164.417,164.5063,29344.0
2024-05-29 15:55:00,165.78,166.03,165.68,165.94,44656.0,164.5361,164.7842,164.4368,164.6949,44656.0
2024-05-30 09:30:00,165.82,166.18,165.39,165.98,21032.0,164.5758,164.9331,164.149,164.7346,21032.0
2024-05-30 09:35:00,165.69,165.69,165.06,165.06,4400.0,164.4467,164.4467,163.8215,163.8215,4400.0
2024-05-30 09:40:00,165.06,165.36,165.06,165.35,2800.0,163.8215,164.1192,163.8215,164.1093,2800.0
2024-05-30 09:45:00,165.35,165.65,165.35,165.65,2800.0,164.1093,164.407,164.1093,164.407,2800.0
2024-05-30 09:50:00,165.53,165.78,165.48,165.57,5208.0,164.2879,164.5361,164.2383,164.3276,5208.0
2024-05-30 09:55:00,165.75,166.15,165.75,166.06,13256.0,164.5063,164.9033,164.5063,164.814,13256.0
2024-05-30 10:00:00,166.2,166.2,166.2,166.2,2000.0,164.9529,164.9529,164.9529,164.9529,2000.0
2024-05-30 10:05:00,166.31,166.5,166.13,166.13,7556.0,165.0621,165.2507,164.8834,164.8834,7556.0
2024-05-30 10:10:00,166.15,166.18,166.15,166.18,800.0,164.9033,164.9331,164.9033,164.9331,800.0
2024-05-30 10:15:00,166.21,166.31,166.13,166.22,13260.0,164.9628,165.0621,164.8834,164.9728,13260.0
2024-05-30 10:20:00,166.21,166.31,166.21,166.31,2400.0,164.9628,165.0621,164.9628,165.0621,2400.0
2024-05-30 10:25:00,166.26,166.26,166.09,166.12,6400.0,165.0125,165.0125,164.8437,164.8735,6400.0
2024-05-30 10:30:00,166.28,166.28,166.14,166.14,3200.0,165.0323,165.0323,164.8934,164.8934,3200.0
2024-05-30 10:35:00,166.25,166.34,166.24,166.3,4400.0,165.0025,165.0919,164.9926,165.0522,4400.0
2024-05-30 10:40:00,166.28,166.5,166.28,166.5,8868.0,165.0323,165.2507,165.0323,165.2507,8868.0
2024-05-30 10:45:00,166.43,166.52,166.33,166.33,1600.0,165.1812,165.2705,165.0819,165.0819,1600.0
2024-05-30 10:50:00,166.25,166.39,166.25,166.39,2000.0,165.0025,165.1415,165.0025,165.1415,2000.0
2024-05-30 10:55:00,166.29,166.39,166.25,166.25,16212.0,165.0422,165.1415,165.0025,165.0025,16212.0
2024-05-30 11:00:00,166.27,166.5,166.25,166.49,4588.0,165.0224,165.2507,165.0025,165.2407,4588.0
2024-05-30 11:05:00,166.38,166.38,166.38,166.38,400.0,165.1316,165.1316,165.1316,165.1316,400.0
2024-05-30 11:10:00,166.33,166.38,166.31,166.35,1600.0,165.0819,165.1316,165.0621,165.1018,1600.0
2024-05-30 11:15:00,166.37,166.37,166.31,166.31,3800.0,165.1216,165.1216,165.0621,165.0621,3800.0
2024-05-30 11:20:00,166.31,166.31,166.31,166.31,0.0,165.0621,165.0621,165.0621,165.0621,0.0
2024-05-30 11:25:00,166.44,166.46,166.35,166.35,2000.0,165.1911,165.211,165.1018,165.1018,2000.0
2024-05-30 11:30:00,166.37,166.49,166.37,166.45,4000.0,165.1216,165.2407,165.1216,165.201,4000.0
2024-05-30 11:35:00,166.45,166.45,166.25,166.34,4000.0,165.201,165.201,165.0025,165.0919,4000.0
2024-05-30 11:40:00,166.33,166.4,166.25,166.25,1600.0,165.0819,165.1514,165.0025,165.0025,1600.0
2024-05-30 11:45:00,166.33,166.48,166.33,166.44,7952.0,165.0819,165.2308,165.0819,165.1911,7952.0
2024-05-30 11:50:00,166.44,166.44,166.44,166.44,800.0,165.1911,165.1911,165.1911,165.1911,800.0
2024-05-30 11:55:00,166.4,166.47,166.4,166.47,2000.0,165.1514,165.2209,165.1514,165.2209,2000.0
2024-05-30 12:00:00,166.34,166.54,166.34,166.54,4004.0,165.0919,165.2904,165.0919,165.2904,4004.0
2024-05-30 12:05:00,166.67,166.67,166.58,166.59,2172.0,165.4194,165.4194,165.3301,165.34,2172.0
2024-05-30 12:10:00,166.64,166.64,166.6,166.6,2000.0,165.3896,165.3896,165.3499,165.3499,2000.0
2024-05-30 12:15:00,166.6,166.7,166.6,166.67,4800.0,165.3499,165.4492,165.3499,165.4194,4800.0
2024-05-30 12:20:00,166.67,166.81,166.67,166.81,4000.0,165.4194,165.5583,165.4194,165.5583,4000.0
2024-05-30 12:25:00,166.95,166.95,166.95,166.95,400.0,165.6973,165.6973,165.6973,165.6973,400.0
2024-05-30 12:30:00,166.86,166.86,166.86,166.86,800.0,165.608,165.608,165.608,165.608,800.0
2024-05-30 12:35:00,166.91,166.97,166.91,166.97,2008.0,165.6576,165.7171,165.6576,165.7171,2008.0
2024-05-30 12:40:00,166.97,166.99,166.92,166.93,4000.0,165.7171,165.737,165.6675,165.6774,4000.0
2024-05-30 12:45:00,166.93,166.93,166.83,166.83,5508.0,165.6774,165.6774,165.5782,165.5782,5508.0
2024-05-30 12:50:00,166.89,166.89,166.89,166.89,1200.0,165.6377,165.6377,165.6377,165.6377,1200.0
2024-05-30 12:55:00,166.89,166.89,166.87,166.89,2800.0,165.6377,165.6377,165.6179,165.6377,2800.0
2024-05-30 13:00:00,166.89,166.89,166.89,166.89,2000.0,165.6377,165.6377,165.6377,165.6377,2000.0
2024-05-30 13:05:00,166.9,166.9,166.87,166.87,2400.0,165.6477,165.6477,165.6179,165.6179,2400.0
2024-05-30 13:10:00,166.98,167.02,166.98,167.0,8800.0,165.7271,165.7668,165.7271,165.7469,8800.0
2024-05-30 13:15:00,167.0,167.0,166.94,166.94,8764.0,165.7469,165.7469,165.6874,165.6874,8764.0
2024-05-30 13:20:00,166.94,166.94,166.94,166.94,1200.0,165.6874,165.6874,165.6874,165.6874,1200.0
2024-05-30 13:25:00,166.94,166.96,166.94,166.96,1200.0,165.6874,165.7072,165.6874,165.7072,1200.0
2024-05-30 13:30:00,166.99,167.03,166.96,166.96,3600.0,165.737,165.7767,165.7072,165.7072,3600.0
2024-05-30 13:35:00,166.98,166.98,166.95,166.95,2000.0,165.7271,165.7271,165.6973,165.6973,2000.0
2024-05-30 13:40:00,166.96,167.16,166.96,167.15,4840.0,165.7072,165.9057,165.7072,165.8958,4840.0
2024-05-30 13:45:00,167.1,167.1,167.0,167.05,2900.0,165.8462,165.8462,165.7469,165.7965,2900.0
2024-05-30 13:50:00,166.99,167.06,166.97,166.97,11720.0,165.737,165.8065,165.7171,165.7171,11720.0
2024-05-30 13:55:00,166.97,166.97,166.84,166.91,3344.0,165.7171,165.7171,165.5881,165.6576,3344.0
2024-05-30 14:00:00,166.88,166.88,166.88,166.88,400.0,165.6278,165.6278,165.6278,165.6278,400.0
2024-05-30 14:05:00,166.88,167.05,166.84,167.05,3600.0,165.6278,165.7965,165.5881,165.7965,3600.0
2024-05-30 14:10:00,167.05,167.05,166.91,166.95,3284.0,165.7965,165.7965,165.6576,165.6973,3284.0
2024-05-30 14:15:00,166.95,166.97,166.78,166.78,3200.0,165.6973,165.7171,165.5286,165.5286,3200.0
2024-05-30 14:20:00,166.89,166.89,166.74,166.74,2824.0,165.6377,165.6377,165.4889,165.4889,2824.0
2024-05-30 14:25:00,166.74,166.74,166.57,166.64,6040.0,165.4889,165.4889,165.3201,165.3896,6040.0
2024-05-30 14:30:00,166.72,166.84,166.72,166.84,3168.0,165.469,165.5881,165.469,165.5881,3168.0
2024-05-30 14:35:00,166.71,166.78,166.67,166.67,10240.0,165.4591,165.5286,165.4194,165.4194,10240.0
2024-05-30 14:40:00,166.73,166.73,166.62,166.62,2400.0,165.4789,165.4789,165.3698,165.3698,2400.0
2024-05-30 14:45:00,166.67,166.76,166.67,166.76,3200.0,165.4194,165.5087,165.4194,165.5087,3200.0
2024-05-30 14:50:00,166.76,166.8,166.72,166.75,5200.0,165.5087,165.5484,165.469,165.4988,5200.0
2024-05-30 14:55:00,166.72,166.73,166.68,166.68,3600.0,165.469,165.4789,165.4293,165.4293,3600.0
2024-05-30 15:00:00,166.68,166.87,166.68,166.84,3600.0,165.4293,165.6179,165.4293,165.5881,3600.0
2024-05-30 15:05:00,166.84,166.85,166.78,166.78,2400.0,165.5881,165.598,165.5286,165.5286,2400.0
2024-05-30 15:10:00,166.75,166.86,166.68,166.84,6400.0,165.4988,165.608,165.4293,165.5881,6400.0
2024-05-30 15:15:00,166.84,166.84,166.84,166.84,0.0,165.5881,165.5881,165.5881,165.5881,0.0
2024-05-30 15:20:00,166.9,167.05,166.9,166.93,5200.0,165.6477,165.7965,165.6477,165.6774,5200.0
2024-05-30 15:25:00,166.85,166.96,166.85,166.95,2800.0,165.598,165.7072,165.598,165.6973,2800.0
2024-05-30 15:30:00,166.96,167.15,166.95,167.0,10656.0,165.7072,165.8958,165.6973,165.7469,10656.0
2024-05-30 15:35:00,166.96,167.05,166.92,167.05,3600.0,165.7072,165.7965,165.6675,165.7965,3600.0
2024-05-30 15:40:00,167.04,167.14,167.04,167.08,4472.0,165.7866,165.8859,165.7866,165.8263,4472.0
2024-05-30 15:45:00,167.09,167.09,166.88,166.9,6744.0,165.8362,165.8362,165.6278,165.6477,6744.0
2024-05-30 15:50:00,166.81,167.14,166.7,167.05,15316.0,165.5583,165.8859,165.4492,165.7965,15316.0
2024-05-30 15:55:00,167.15,167.36,167.07,167.31,53412.0,165.8958,166.1042,165.8164,166.0546,53412.0
2024-05-31 09:30:00,167.27,167.27,166.5,166.65,29748.0,166.0149,166.0149,165.2507,165.3995,29748.0
2024-05-31 09:35:00,166.79,166.99,166.79,166.99,6836.0,165.5385,165.737,165.5385,165.737,6836.0
2024-05-31 09:40:00,167.25,167.25,166.8,167.24,10500.0,165.995,165.995,165.5484,165.9851,10500.0
2024-05-31 09:45:00,167.24,167.26,167.24,167.26,1200.0,165.9851,166.005,165.9851,166.005,1200.0
2024-05-31 09:50:00,166.94,167.15,166.72,166.94,8688.0,165.6874,165.8958,165.469,165.6874,8688.0
2024-05-31 09:55:00,167.13,167.16,166.91,166.96,14468.0,165.8759,165.9057,165.6576,165.7072,14468.0
2024-05-31 10:00:00,166.87,167.04,166.8,167.02,4400.0,165.6179,165.7866,165.5484,165.7668,4400.0
2024-05-31 10:05:00,167.04,167.14,166.96,167.14,7592.0,165.7866,165.8859,165.7072,165.8859,7592.0
2024-05-31 10:10:00,166.85,166.85,166.45,166.45,4400.0,165.598,165.598,165.201,165.201,4400.0
2024-05-31 10:15:00,166.45,166.49,166.37,166.45,5200.0,165.201,165.2407,165.1216,165.201,5200.0
2024-05-31 10:20:00,166.52,166.7,166.49,166.49,16396.0,165.2705,165.4492,165.2407,165.2407,16396.0
2024-05-31 10:25:00,166.62,166.75,166.54,166.55,15120.0,165.3698,165.4988,165.2904,165.3003,15120.0
2024-05-31 10:30:00,166.55,166.78,166.44,166.68,11920.0,165.3003,165.5286,165.1911,165.4293,11920.0
2024-05-31 10:35:00,166.67,166.79,166.52,166.79,7172.0,165.4194,165.5385,165.2705,165.5385,7172.0
2024-05-31 10:40:00,166.7,166.83,166.69,166.69,9672.0,165.4492,165.5782,165.4392,165.4392,9672.0
2024-05-31 10:45:00,166.83,167.1,166.79,167.03,12136.0,165.5782,165.8462,165.5385,165.7767,12136.0
2024-05-31 10:50:00,167.01,167.01,166.8,166.8,5208.0,165.7568,165.7568,165.5484,165.5484,5208.0
2024-05-31 10:55:00,167.01,167.49,167.01,167.26,4000.0,165.7568,166.2332,165.7568,166.005,4000.0
2024-05-31 11:00:00,167.35,167.35,167.11,167.11,5200.0,166.0943,166.0943,165.8561,165.8561,5200.0
2024-05-31 11:05:00,167.02,167.02,167.02,167.02,1200.0,165.7668,165.7668,165.7668,165.7668,1200.0
2024-05-31 11:10:00,167.02,167.02,167.02,167.02,0.0,165.7668,165.7668,165.7668,165.7668,0.0
2024-05-31 11:15:00,167.1,167.13,166.96,167.01,5200.0,165.8462,165.8759,165.7072,165.7568,5200.0
2024-05-31 11:20:00,166.88,167.04,166.86,167.04,4916.0,165.6278,165.7866,165.608,165.7866,4916.0
2024-05-31 11:25:00,167.01,167.01,166.98,166.98,1600.0,165.7568,165.7568,165.7271,165.7271,1600.0
2024-05-31 11:30:00,166.98,166.98,166.78,166.89,3200.0,165.7271,165.7271,165.5286,165.6377,3200.0
2024-05-31 11:35:00,166.97,166.97,166.89,166.89,3200.0,165.7171,165.7171,165.6377,165.6377,3200.0
2024-05-31 11:40:00,166.84,166.84,166.84,166.84,800.0,165.5881,165.5881,165.5881,165.5881,800.0
2024-05-31 11:45:00,166.96,166.96,166.95,166.96,400.0,165.7072,165.7072,165.6973,165.7072,400.0
2024-05-31 11:50:00,167.08,167.08,167.08,167.08,2800.0,165.8263,165.8263,165.8263,165.8263,2800.0
2024-05-31 11:55:00,167.03,167.03,166.85,166.85,1600.0,165.7767,165.7767,165.598,165.598,1600.0
2024-05-31 12:00:00,166.85,166.85,166.85,166.85,2000.0,165.598,165.598,165.598,165.598,2000.0
2024-05-31 12:05:00,166.85,166.98,166.85,166.98,2436.0,165.598,165.7271,165.598,165.7271,2436.0
2024-05-31 12:10:00,166.98,166.98,166.83,166.83,1600.0,165.7271,165.7271,165.5782,165.5782,1600.0
2024-05-31 12:15:00,166.94,166.94,166.68,166.81,3200.0,165.6874,165.6874,165.4293,165.5583,3200.0
2024-05-31 12:20:00,166.69,166.69,166.63,166.69,2000.0,165.4392,165.4392,165.3797,165.4392,2000.0
2024-05-31 12:25:00,166.74,166.8,166.67,166.8,2880.0,165.4889,165.5484,165.4194,165.5484,2880.0
2024-05-31 12:30:00,166.79,166.79,166.7,166.75,2008.0,165.5385,165.5385,165.4492,165.4988,2008.0
2024-05-31 12:35:00,166.72,166.79,166.72,166.79,2144.0,165.469,165.5385,165.469,165.5385,2144.0
2024-05-31 12:40:00,166.85,166.85,166.79,166.81,3356.0,165.598,165.598,165.5385,165.5583,3356.0
2024-05-31 12:45:00,166.76,166.76,166.76,166.76,400.0,165.5087,165.5087,165.5087,165.5087,400.0
2024-05-31 12:50:00,166.77,166.77,166.77,166.77,400.0,165.5186,165.5186,165.5186,165.5186,400.0
2024-05-31 12:55:00,166.82,166.82,166.82,166.82,800.0,165.5683,165.5683,165.5683,165.5683,800.0
2024-05-31 13:00:00,166.95,167.11,166.95,167.02,4900.0,165.6973,165.8561,165.6973,165.7668,4900.0
2024-05-31 13:05:00,166.96,166.96,166.84,166.85,1200.0,165.7072,165.7072,165.5881,165.598,1200.0
2024-05-31 13:10:00,166.86,166.86,166.86,166.86,400.0,165.608,165.608,165.608,165.608,400.0
2024-05-31 13:15:00,166.98,167.25,166.98,167.25,4624.0,165.7271,165.995,165.7271,165.995,4624.0
2024-05-31 13:20:00,167.26,167.31,167.25,167.29,4400.0,166.005,166.0546,165.995,166.0347,4400.0
2024-05-31 13:25:00,167.45,167.45,167.37,167.37,2400.0,166.1935,166.1935,166.1141,166.1141,2400.0
2024-05-31 13:30:00,167.37,167.37,167.37,167.37,2400.0,166.1141,166.1141,166.1141,166.1141,2400.0
2024-05-31 13:35:00,167.33,167.33,167.33,167.33,400.0,166.0744,166.0744,166.0744,166.0744,400.0
2024-05-31 13:40:00,167.41,167.48,167.33,167.43,4188.0,166.1538,166.2233,166.0744,166.1737,4188.0
2024-05-31 13:45:00,167.43,167.43,167.43,167.43,0.0,166.1737,166.1737,166.1737,166.1737,0.0
2024-05-31 13:50:00,167.43,167.45,167.31,167.31,4800.0,166.1737,166.1935,166.0546,166.0546,4800.0
2024-05-31 13:55:00,167.35,167.35,167.26,167.32,1200.0,166.0943,166.0943,166.005,166.0645,1200.0
2024-05-31 14:00:00,167.32,167.32,167.32,167.32,0.0,166.0645,166.0645,166.0645,166.0645,0.0
2024-05-31 14:05:00,167.4,167.4,167.4,167.4,400.0,166.1439,166.1439,166.1439,166.1439,400.0
2024-05-31 14:10:00,167.49,167.56,167.38,167.38,5600.0,166.2332,166.3027,166.1241,166.1241,5600.0
2024-05-31 14:15:00,167.37,167.37,167.29,167.29,3056.0,166.1141,166.1141,166.0347,166.0347,3056.0
2024-05-31 14:20:00,167.25,167.26,167.16,167.17,2492.0,165.995,166.005,165.9057,165.9156,2492.0
2024-05-31 14:25:00,167.21,167.21,166.98,166.98,2892.0,165.9553,165.9553,165.7271,165.7271,2892.0
2024-05-31 14:30:00,167.02,167.02,167.02,167.02,1200.0,165.7668,165.7668,165.7668,165.7668,1200.0
2024-05-31 14:35:00,167.04,167.05,167.04,167.05,800.0,165.7866,165.7965,165.7866,165.7965,800.0
2024-05-31 14:40:00,167.12,167.24,167.11,167.24,3200.0,165.866,165.9851,165.8561,165.9851,3200.0
2024-05-31 14:45:00,167.38,167.38,167.2,167.2,2800.0,166.1241,166.1241,165.9454,165.9454,2800.0
2024-05-31 14:50:00,167.19,167.19,167.08,167.17,4400.0,165.9355,165.9355,165.8263,165.9156,4400.0
2024-05-31 14:55:00,167.38,167.38,167.34,167.34,2000.0,166.1241,166.1241,166.0844,166.0844,2000.0
2024-05-31 15:00:00,167.34,167.43,167.34,167.43,5200.0,166.0844,166.1737,166.0844,166.1737,5200.0
2024-05-31 15:05:00,167.48,167.48,167.46,167.46,2000.0,166.2233,166.2233,166.2035,166.2035,2000.0
2024-05-31 15:10:00,167.41,167.47,167.41,167.41,4836.0,166.1538,166.2134,166.1538,166.1538,4836.0
2024-05-31 15:15:00,167.36,167.41,167.32,167.32,15452.0,166.1042,166.1538,166.0645,166.0645,15452.0
2024-05-31 15:20:00,167.35,167.35,167.35,167.35,400.0,166.0943,166.0943,166.0943,166.0943,400.0
2024-05-31 15:25:00,167.45,167.6,167.42,167.5,4600.0,166.1935,166.3424,166.1638,166.2432,4600.0
2024-05-31 15:30:00,167.44,167.72,167.44,167.72,4400.0,166.1836,166.4615,166.1836,166.4615,4400.0
2024-05-31 15:35:00,167.6,167.73,167.58,167.72,3796.0,166.3424,166.4714,166.3226,166.4615,3796.0
2024-05-31 15:40:00,167.7,168.09,167.7,168.09,11872.0,166.4417,166.8287,166.4417,166.8287,11872.0
2024-05-31 15:45:00,168.07,168.33,168.07,168.33,18924.0,166.8089,167.0669,166.8089,167.0669,18924.0
2024-05-31 15:50:00,168.66,169.8,168.5,169.63,112176.0,167.3945,168.5259,167.2357,168.3572,112176.0
2024-05-31 15:55:00,169.71,169.78,169.28,169.54,56412.0,168.4366,168.5061,168.0098,168.2679,56412.0
2024-06-03 09:30:00,170.3,170.44,170.0,170.11,32692.0,169.0222,169.1611,168.7244,168.8336,32692.0
2024-06-03 09:35:00,169.47,169.73,169.12,169.12,5832.0,168.1984,168.4564,167.851,167.851,5832.0
2024-06-03 09:40:00,169.27,169.44,169.27,169.36,5600.0,167.9999,168.1686,167.9999,168.0892,5600.0
2024-06-03 09:45:00,169.56,169.56,169.19,169.19,5700.0,168.2877,168.2877,167.9205,167.9205,5700.0
2024-06-03 09:50:00,169.5,169.74,169.35,169.49,15828.0,168.2282,168.4664,168.0793,168.2182,15828.0
2024-06-03 09:55:00,169.57,169.66,169.29,169.54,8256.0,168.2976,168.387,168.0197,168.2679,8256.0
2024-06-03 10:00:00,169.85,169.97,169.0,169.15,9680.0,168.5755,168.6946,167.7319,167.8808,9680.0
2024-06-03 10:05:00,168.84,169.26,168.84,169.26,5576.0,167.5731,167.99,167.5731,167.99,5576.0
2024-06-03 10:10:00,169.35,169.72,169.35,169.72,7292.0,168.0793,168.4465,168.0793,168.4465,7292.0
2024-06-03 10:15:00,169.83,169.93,169.56,169.56,5460.0,168.5557,168.6549,168.2877,168.2877,5460.0
2024-06-03 10:20:00,169.56,169.56,169.28,169.45,1600.0,168.2877,168.2877,168.0098,168.1785,1600.0
2024-06-03 10:25:00,169.6,169.62,169.55,169.62,3520.0,168.3274,168.3473,168.2778,168.3473,3520.0
2024-06-03 10:30:00,169.55,169.55,169.31,169.4,5008.0,168.2778,168.2778,168.0396,168.1289,5008.0
2024-06-03 10:35:00,169.37,169.37,169.3,169.34,2164.0,168.0991,168.0991,168.0297,168.0694,2164.0
2024-06-03 10:40:00,169.31,169.31,169.08,169.14,5264.0,168.0396,168.0396,167.8113,167.8709,5264.0
2024-06-03 10:45:00,169.17,169.18,168.75,168.75,3748.0,167.9006,167.9106,167.4838,167.4838,3748.0
2024-06-03 10:50:00,168.89,169.07,168.89,169.07,4000.0,167.6227,167.8014,167.6227,167.8014,4000.0
2024-06-03 10:55:00,169.07,169.07,168.76,168.97,3600.0,167.8014,167.8014,167.4937,167.7021,3600.0
2024-06-03 11:00:00,168.97,168.97,168.85,168.89,4000.0,167.7021,167.7021,167.583,167.6227,4000.0
2024-06-03 11:05:00,168.81,168.87,168.81,168.86,2800.0,167.5433,167.6029,167.5433,167.593,2800.0
2024-06-03 11:10:00,168.75,168.75,168.57,168.66,4480.0,167.4838,167.4838,167.3051,167.3945,4480.0
2024-06-03 11:15:00,168.58,168.58,168.35,168.54,5704.0,167.3151,167.3151,167.0868,167.2754,5704.0
2024-06-03 11:20:00,168.54,168.54,168.37,168.37,4000.0,167.2754,167.2754,167.1066,167.1066,4000.0
2024-06-03 11:25:00,168.37,168.43,168.25,168.41,4800.0,167.1066,167.1662,166.9875,167.1463,4800.0
2024-06-03 11:30:00,168.51,168.65,168.49,168.53,14452.0,167.2456,167.3845,167.2257,167.2654,14452.0
2024-06-03 11:35:00,168.54,168.89,168.54,168.77,3740.0,167.2754,167.6227,167.2754,167.5036,3740.0
2024-06-03 11:40:00,168.77,168.77,168.77,168.77,2400.0,167.5036,167.5036,167.5036,167.5036,2400.0
2024-06-03 11:45:00,168.77,168.77,168.55,168.73,2400.0,167.5036,167.5036,167.2853,167.4639,2400.0
2024-06-03 11:50:00,168.73,168.73,168.69,168.69,2400.0,167.4639,167.4639,167.4242,167.4242,2400.0
2024-06-03 11:55:00,168.58,168.58,168.29,168.29,5600.0,167.3151,167.3151,167.0272,167.0272,5600.0
2024-06-03 12:00:00,168.55,168.57,168.46,168.51,5804.0,167.2853,167.3051,167.196,167.2456,5804.0
2024-06-03 12:05:00,168.48,168.48,168.45,168.45,4164.0,167.2158,167.2158,167.186,167.186,4164.0
2024-06-03 12:10:00,168.33,168.33,168.17,168.17,2400.0,167.0669,167.0669,166.9081,166.9081,2400.0
2024-06-03 12:15:00,168.12,168.24,168.12,168.21,4064.0,166.8585,166.9776,166.8585,166.9478,4064.0
2024-06-03 12:20:00,168.21,168.3,168.21,168.21,4000.0,166.9478,167.0372,166.9478,166.9478,4000.0
2024-06-03 12:25:00,168.21,168.34,168.21,168.34,3200.0,166.9478,167.0769,166.9478,167.0769,3200.0
2024-06-03 12:30:00,168.33,168.33,168.09,168.09,2400.0,167.0669,167.0669,166.8287,166.8287,2400.0
2024-06-03 12:35:00,168.09,168.26,168.09,168.25,2524.0,166.8287,166.9975,166.8287,166.9875,2524.0
2024-06-03 12:40:00,168.26,168.33,168.14,168.14,4400.0,166.9975,167.0669,166.8784,166.8784,4400.0
2024-06-03 12:45:00,168.2,168.2,168.13,168.13,1600.0,166.9379,166.9379,166.8684,166.8684,1600.0
2024-06-03 12:50:00,168.22,168.41,168.22,168.28,6800.0,166.9578,167.1463,166.9578,167.0173,6800.0
2024-06-03 12:55:00,168.35,168.35,168.32,168.32,2028.0,167.0868,167.0868,167.057,167.057,2028.0
2024-06-03 13:00:00,168.32,168.32,168.18,168.19,3600.0,167.057,167.057,166.9181,166.928,3600.0
2024-06-03 13:05:00,168.19,168.3,168.19,168.2,2800.0,166.928,167.0372,166.928,166.9379,2800.0
2024-06-03 13:10:00,168.18,168.19,167.96,168.15,6312.0,166.9181,166.928,166.6997,166.8883,6312.0
2024-06-03 13:15:00,168.13,168.18,168.13,168.16,5200.0,166.8684,166.9181,166.8684,166.8982,5200.0
2024-06-03 13:20:00,168.18,168.23,168.15,168.17,34412.0,166.9181,166.9677,166.8883,166.9081,34412.0
2024-06-03 13:25:00,168.15,168.15,168.01,168.04,6640.0,166.8883,166.8883,166.7493,166.7791,6640.0
2024-06-03 13:30:00,168.08,168.23,168.08,168.2,9412.0,166.8188,166.9677,166.8188,166.9379,9412.0
2024-06-03 13:35:00,168.02,168.02,167.71,167.72,2668.0,166.7593,166.7593,166.4516,166.4615,2668.0
2024-06-03 13:40:00,167.85,167.99,167.85,167.99,2880.0,166.5905,166.7295,166.5905,166.7295,2880.0
2024-06-03 13:45:00,168.08,168.08,168.08,168.08,400.0,166.8188,166.8188,166.8188,166.8188,400.0
2024-06-03 13:50:00,168.12,168.15,168.07,168.07,10456.0,166.8585,166.8883,166.8089,166.8089,10456.0
2024-06-03 13:55:00,168.04,168.04,167.9,167.9,1600.0,166.7791,166.7791,166.6402,166.6402,1600.0
2024-06-03 14:00:00,167.9,167.9,167.9,167.9,1064.0,166.6402,166.6402,166.6402,166.6402,1064.0
2024-06-03 14:05:00,167.9,167.91,167.9,167.91,800.0,166.6402,166.6501,166.6402,166.6501,800.0
2024-06-03 14:10:00,168.01,168.19,167.76,167.79,19252.0,166.7493,166.928,166.5012,166.531,19252.0
2024-06-03 14:15:00,167.71,167.71,167.71,167.71,800.0,166.4516,166.4516,166.4516,166.4516,800.0
2024-06-03 14:20:00,167.74,167.89,167.74,167.85,2840.0,166.4814,166.6302,166.4814,166.5905,2840.0
2024-06-03 14:25:00,167.85,167.85,167.79,167.79,2476.0,166.5905,166.5905,166.531,166.531,2476.0
2024-06-03 14:30:00,167.79,167.79,167.79,167.79,800.0,166.531,166.531,166.531,166.531,800.0
2024-06-03 14:35:00,167.89,167.98,167.89,167.98,2648.0,166.6302,166.7196,166.6302,166.7196,2648.0
2024-06-03 14:40:00,168.07,168.15,168.07,168.15,3992.0,166.8089,166.8883,166.8089,166.8883,3992.0
2024-06-03 14:45:00,168.1,168.18,168.1,168.15,5600.0,166.8387,166.9181,166.8387,166.8883,5600.0
2024-06-03 14:50:00,168.17,168.17,167.92,167.94,4936.0,166.9081,166.9081,166.66,166.6799,4936.0
2024-06-03 14:55:00,167.99,168.16,167.99,168.16,7496.0,166.7295,166.8982,166.7295,166.8982,7496.0
2024-06-03 15:00:00,168.18,168.18,168.11,168.15,7200.0,166.9181,166.9181,166.8486,166.8883,7200.0
2024-06-03 15:05:00,168.14,168.15,168.14,168.15,2400.0,166.8784,166.8883,166.8784,166.8883,2400.0
2024-06-03 15:10:00,168.15,168.2,168.04,168.2,6400.0,166.8883,166.9379,166.7791,166.9379,6400.0
2024-06-03 15:15:00,168.2,168.26,168.17,168.25,16400.0,166.9379,166.9975,166.9081,166.9875,16400.0
2024-06-03 15:20:00,168.27,168.43,168.26,168.34,14804.0,167.0074,167.1662,166.9975,167.0769,14804.0
2024-06-03 15:25:00,168.41,168.53,168.41,168.51,3600.0,167.1463,167.2654,167.1463,167.2456,3600.0
2024-06-03 15:30:00,168.51,168.52,168.33,168.52,4000.0,167.2456,167.2555,167.0669,167.2555,4000.0
2024-06-03 15:35:00,168.57,168.69,168.57,168.6,7600.0,167.3051,167.4242,167.3051,167.3349,7600.0
2024-06-03 15:40:00,168.6,168.64,168.33,168.33,15228.0,167.3349,167.3746,167.0669,167.0669,15228.0
2024-06-03 15:45:00,168.26,168.4,168.26,168.35,9056.0,166.9975,167.1364,166.9975,167.0868,9056.0
2024-06-03 15:50:00,168.32,168.37,168.19,168.35,10276.0,167.057,167.1066,166.928,167.0868,10276.0
2024-06-03 15:55:00,168.45,168.71,168.35,168.71,52632.0,167.186,167.4441,167.0868,167.4441,52632.0
2024-06-04 09:30:00,168.11,168.64,168.11,168.51,18876.0,166.8486,167.3746,166.8486,167.2456,18876.0
2024-06-04 09:35:00,168.51,169.37,168.51,169.23,25092.0,167.2456,168.0991,167.2456,167.9602,25092.0
2024-06-04 09:40:00,169.25,169.28,169.25,169.28,6800.0,167.98,168.0098,167.98,168.0098,6800.0
2024-06-04 09:45:00,169.28,169.79,169.28,169.57,8092.0,168.0098,168.516,168.0098,168.2976,8092.0
2024-06-04 09:50:00,169.75,169.75,169.52,169.52,7976.0,168.4763,168.4763,168.248,168.248,7976.0
2024-06-04 09:55:00,169.52,169.75,169.18,169.58,7484.0,168.248,168.4763,167.9106,168.3076,7484.0
2024-06-04 10:00:00,169.61,169.75,169.28,169.65,8856.0,168.3373,168.4763,168.0098,168.377,8856.0
2024-06-04 10:05:00,169.57,169.57,169.57,169.57,2400.0,168.2976,168.2976,168.2976,168.2976,2400.0
2024-06-04 10:10:00,169.47,169.49,169.4,169.4,2000.0,168.1984,168.2182,168.1289,168.1289,2000.0
2024-06-04 10:15:00,169.35,169.43,169.19,169.25,7600.0,168.0793,168.1587,167.9205,167.98,7600.0
2024-06-04 10:20:00,169.25,169.36,169.06,169.16,9652.0,167.98,168.0892,167.7915,167.8907,9652.0
2024-06-04 10:25:00,169.2,169.42,169.13,169.34,13308.0,167.9304,168.1488,167.8609,168.0694,13308.0
2024-06-04 10:30:00,169.39,169.54,169.37,169.54,8100.0,168.119,168.2679,168.0991,168.2679,8100.0
2024-06-04 10:35:00,169.46,169.46,169.31,169.31,4400.0,168.1885,168.1885,168.0396,168.0396,4400.0
2024-06-04 10:40:00,169.35,169.54,169.35,169.54,4408.0,168.0793,168.2679,168.0793,168.2679,4408.0
2024-06-04 10:45:00,169.58,169.62,169.48,169.48,10328.0,168.3076,168.3473,168.2083,168.2083,10328.0
2024-06-04 10:50:00,169.46,169.46,169.33,169.33,2400.0,168.1885,168.1885,168.0594,168.0594,2400.0
2024-06-04 10:55:00,169.33,169.37,169.25,169.32,5000.0,168.0594,168.0991,167.98,168.0495,5000.0
2024-06-04 11:00:00,169.27,169.28,169.19,169.19,2500.0,167.9999,168.0098,167.9205,167.9205,2500.0
2024-06-04 11:05:00,169.28,169.28,169.28,169.28,400.0,168.0098,168.0098,168.0098,168.0098,400.0
2024-06-04 11:10:00,169.57,169.84,169.57,169.84,9480.0,168.2976,168.5656,168.2976,168.5656,9480.0
2024-06-04 11:15:00,169.9,169.9,169.86,169.86,6040.0,168.6252,168.6252,168.5855,168.5855,6040.0
2024-06-04 11:20:00,169.86,169.86,169.77,169.77,5056.0,168.5855,168.5855,168.4961,168.4961,5056.0
2024-06-04 11:25:00,169.81,169.82,169.69,169.69,2980.0,168.5358,168.5458,168.4167,168.4167,2980.0
2024-06-04 11:30:00,169.69,169.75,169.5,169.5,21132.0,168.4167,168.4763,168.2282,168.2282,21132.0
2024-06-04 11:35:00,169.5,169.73,169.44,169.73,3296.0,168.2282,168.4564,168.1686,168.4564,3296.0
2024-06-04 11:40:00,169.73,169.73,169.73,169.73,0.0,168.4564,168.4564,168.4564,168.4564,0.0
2024-06-04 11:45:00,169.86,169.86,169.81,169.81,9560.0,168.5855,168.5855,168.5358,168.5358,9560.0
2024-06-04 11:50:00,169.81,169.81,169.81,169.81,800.0,168.5358,168.5358,168.5358,168.5358,800.0
2024-06-04 11:55:00,169.81,169.81,169.76,169.76,1600.0,168.5358,168.5358,168.4862,168.4862,1600.0
2024-06-04 12:00:00,169.71,169.71,169.63,169.63,1200.0,168.4366,168.4366,168.3572,168.3572,1200.0
2024-06-04 12:05:00,169.74,169.74,169.74,169.74,3200.0,168.4664,168.4664,168.4664,168.4664,3200.0
2024-06-04 12:10:00,169.82,169.82,169.61,169.61,2640.0,168.5458,168.5458,168.3373,168.3373,2640.0
2024-06-04 12:15:00,169.69,169.69,169.68,169.68,2400.0,168.4167,168.4167,168.4068,168.4068,2400.0
2024-06-04 12:20:00,169.64,169.64,169.59,169.59,1200.0,168.3671,168.3671,168.3175,168.3175,1200.0
2024-06-04 12:25:00,169.63,169.75,169.63,169.75,3200.0,168.3572,168.4763,168.3572,168.4763,3200.0
2024-06-04 12:30:00,169.75,169.75,169.48,169.48,2800.0,168.4763,168.4763,168.2083,168.2083,2800.0
2024-06-04 12:35:00,169.48,169.48,169.48,169.48,400.0,168.2083,168.2083,168.2083,168.2083,400.0
2024-06-04 12:40:00,169.56,169.94,169.56,169.94,3788.0,168.2877,168.6649,168.2877,168.6649,3788.0
2024-06-04 12:45:00,169.94,169.94,169.94,169.94,0.0,168.6649,168.6649,168.6649,168.6649,0.0
2024-06-04 12:50:00,169.94,170.08,169.94,170.08,4960.0,168.6649,168.8038,168.6649,168.8038,4960.0
2024-06-04 12:55:00,170.08,170.08,170.08,170.08,0.0,168.8038,168.8038,168.8038,168.8038,0.0
2024-06-04 13:00:00,170.08,170.08,170.08,170.08,0.0,168.8038,168.8038,168.8038,168.8038,0.0
2024-06-04 13:05:00,170.08,170.08,169.92,169.92,10000.0,168.8038,168.8038,168.645,168.645,10000.0
2024-06-04 13:10:00,170.02,170.12,170.02,170.12,2800.0,168.7443,168.8435,168.7443,168.8435,2800.0
2024-06-04 13:15:00,170.34,170.35,170.34,170.34,4400.0,169.0619,169.0718,169.0619,169.0619,4400.0
2024-06-04 13:20:00,170.34,170.34,170.34,170.34,5364.0,169.0619,169.0619,169.0619,169.0619,5364.0
2024-06-04 13:25:00,170.34,170.48,170.34,170.48,3600.0,169.0619,169.2008,169.0619,169.2008,3600.0
2024-06-04 13:30:00,170.59,170.59,170.49,170.49,6000.0,169.31,169.31,169.2107,169.2107,6000.0
2024-06-04 13:35:00,170.49,170.49,170.34,170.36,10800.0,169.2107,169.2107,169.0619,169.0817,10800.0
2024-06-04 13:40:00,170.36,170.59,170.35,170.58,31244.0,169.0817,169.31,169.0718,169.3001,31244.0
2024-06-04 13:45:00,170.58,170.66,170.58,170.66,4400.0,169.3001,169.3795,169.3001,169.3795,4400.0
2024-06-04 13:50:00,170.74,170.95,170.74,170.94,2400.0,169.4589,169.6673,169.4589,169.6574,2400.0
2024-06-04 13:55:00,170.94,170.99,170.94,170.98,10760.0,169.6574,169.707,169.6574,169.6971,10760.0
2024-06-04 14:00:00,170.95,170.95,170.85,170.85,6324.0,169.6673,169.6673,169.568,169.568,6324.0
2024-06-04 14:05:00,170.85,170.85,170.77,170.77,800.0,169.568,169.568,169.4886,169.4886,800.0
2024-06-04 14:10:00,170.89,170.89,170.85,170.87,4064.0,169.6077,169.6077,169.568,169.5879,4064.0
2024-06-04 14:15:00,171.03,171.12,171.03,171.08,10120.0,169.7467,169.836,169.7467,169.7963,10120.0
2024-06-04 14:20:00,171.14,171.35,171.14,171.28,12556.0,169.8559,170.0643,169.8559,169.9948,12556.0
2024-06-04 14:25:00,171.3,171.49,171.29,171.49,7256.0,170.0147,170.2032,170.0047,170.2032,7256.0
2024-06-04 14:30:00,171.49,171.49,171.4,171.42,8448.0,170.2032,170.2032,170.1139,170.1338,8448.0
2024-06-04 14:35:00,171.31,171.33,171.03,171.03,6884.0,170.0246,170.0444,169.7467,169.7467,6884.0
2024-06-04 14:40:00,171.17,171.27,171.06,171.27,5720.0,169.8856,169.9849,169.7765,169.9849,5720.0
2024-06-04 14:45:00,171.26,171.26,171.19,171.19,3200.0,169.975,169.975,169.9055,169.9055,3200.0
2024-06-04 14:50:00,171.19,171.19,171.03,171.03,2000.0,169.9055,169.9055,169.7467,169.7467,2000.0
2024-06-04 14:55:00,171.16,171.17,171.0,171.0,4712.0,169.8757,169.8856,169.7169,169.7169,4712.0
2024-06-04 15:00:00,171.0,171.0,170.69,170.72,4512.0,169.7169,169.7169,169.4092,169.439,4512.0
2024-06-04 15:05:00,170.58,170.58,170.55,170.58,2800.0,169.3001,169.3001,169.2703,169.3001,2800.0
2024-06-04 15:10:00,170.72,170.72,170.68,170.68,1600.0,169.439,169.439,169.3993,169.3993,1600.0
2024-06-04 15:15:00,170.74,170.74,170.65,170.65,1600.0,169.4589,169.4589,169.3695,169.3695,1600.0
2024-06-04 15:20:00,170.7,170.74,170.7,170.73,1600.0,169.4192,169.4589,169.4192,169.4489,1600.0
2024-06-04 15:25:00,170.8,170.8,170.78,170.78,2800.0,169.5184,169.5184,169.4986,169.4986,2800.0
2024-06-04 15:30:00,170.68,170.71,170.62,170.71,2904.0,169.3993,169.4291,169.3398,169.4291,2904.0
2024-06-04 15:35:00,170.71,170.74,170.62,170.67,2000.0,169.4291,169.4589,169.3398,169.3894,2000.0
2024-06-04 15:40:00,170.68,170.9,170.66,170.9,3600.0,169.3993,169.6177,169.3795,169.6177,3600.0
2024-06-04 15:45:00,170.88,170.88,170.71,170.71,10236.0,169.5978,169.5978,169.4291,169.4291,10236.0
2024-06-04 15:50:00,170.6,170.68,170.39,170.49,27820.0,169.3199,169.3993,169.1115,169.2107,27820.0
2024-06-04 15:55:00,170.52,170.68,170.35,170.67,37296.0,169.2405,169.3993,169.0718,169.3894,37296.0
2024-06-05 09:30:00,170.62,170.89,170.62,170.89,14096.0,169.3398,169.6077,169.3398,169.6077,14096.0
2024-06-05 09:35:00,170.89,170.89,170.67,170.68,3600.0,169.6077,169.6077,169.3894,169.3993,3600.0
2024-06-05 09:40:00,170.68,170.68,170.58,170.58,3968.0,169.3993,169.3993,169.3001,169.3001,3968.0
2024-06-05 09:45:00,170.75,170.75,170.29,170.31,10100.0,169.4688,169.4688,169.0122,169.0321,10100.0
2024-06-05 09:50:00,170.15,170.32,170.0,170.0,7480.0,168.8733,169.042,168.7244,168.7244,7480.0
2024-06-05 09:55:00,170.16,170.16,170.0,170.0,5636.0,168.8832,168.8832,168.7244,168.7244,5636.0
2024-06-05 10:00:00,170.0,170.39,169.89,170.39,8100.0,168.7244,169.1115,168.6152,169.1115,8100.0
2024-06-05 10:05:00,170.39,170.39,170.18,170.19,7040.0,169.1115,169.1115,168.9031,168.913,7040.0
2024-06-05 10:10:00,170.19,170.24,170.19,170.24,1200.0,168.913,168.9626,168.913,168.9626,1200.0
2024-06-05 10:15:00,170.23,170.23,170.05,170.08,1200.0,168.9527,168.9527,168.774,168.8038,1200.0
2024-06-05 10:20:00,170.36,170.51,170.16,170.51,5100.0,169.0817,169.2306,168.8832,169.2306,5100.0
2024-06-05 10:25:00,170.68,170.77,170.68,170.77,2000.0,169.3993,169.4886,169.3993,169.4886,2000.0
2024-06-05 10:30:00,171.04,171.04,171.04,171.04,400.0,169.7566,169.7566,169.7566,169.7566,400.0
2024-06-05 10:35:00,171.24,171.38,171.09,171.09,11532.0,169.9551,170.0941,169.8062,169.8062,11532.0
2024-06-05 10:40:00,171.25,171.25,171.09,171.09,3972.0,169.965,169.965,169.8062,169.8062,3972.0
2024-06-05 10:45:00,171.3,171.45,171.3,171.45,3260.0,170.0147,170.1635,170.0147,170.1635,3260.0
2024-06-05 10:50:00,171.45,171.45,171.29,171.29,800.0,170.1635,170.1635,170.0047,170.0047,800.0
2024-06-05 10:55:00,171.56,171.7,171.54,171.7,8800.0,170.2727,170.4117,170.2529,170.4117,8800.0
2024-06-05 11:00:00,171.82,171.92,171.82,171.92,2868.0,170.5308,170.63,170.5308,170.63,2868.0
2024-06-05 11:05:00,171.87,171.89,171.86,171.89,2800.0,170.5804,170.6002,170.5705,170.6002,2800.0
2024-06-05 11:10:00,171.9,171.98,171.9,171.94,2000.0,170.6102,170.6896,170.6102,170.6499,2000.0
2024-06-05 11:15:00,172.15,172.15,172.12,172.12,3240.0,170.8583,170.8583,170.8285,170.8285,3240.0
2024-06-05 11:20:00,172.09,172.23,172.03,172.13,4076.0,170.7987,170.9377,170.7392,170.8384,4076.0
2024-06-05 11:25:00,172.18,172.18,172.12,172.12,4400.0,170.8881,170.8881,170.8285,170.8285,4400.0
2024-06-05 11:30:00,172.12,172.12,171.98,171.98,1200.0,170.8285,170.8285,170.6896,170.6896,1200.0
2024-06-05 11:35:00,172.12,172.12,172.12,172.12,2000.0,170.8285,170.8285,170.8285,170.8285,2000.0
2024-06-05 11:40:00,172.19,172.21,172.18,172.21,4124.0,170.898,170.9178,170.8881,170.9178,4124.0
2024-06-05 11:45:00,172.29,172.29,172.07,172.07,4268.0,170.9972,170.9972,170.7789,170.7789,4268.0
2024-06-05 11:50:00,172.07,172.07,171.9,171.91,1600.0,170.7789,170.7789,170.6102,170.6201,1600.0
2024-06-05 11:55:00,171.97,171.97,171.97,171.97,800.0,170.6796,170.6796,170.6796,170.6796,800.0
2024-06-05 12:00:00,171.97,172.05,171.97,172.02,5200.0,170.6796,170.759,170.6796,170.7293,5200.0
2024-06-05 12:05:00,172.02,172.02,172.02,172.02,0.0,170.7293,170.7293,170.7293,170.7293,0.0
2024-06-05 12:10:00,171.98,171.98,171.98,171.98,400.0,170.6896,170.6896,170.6896,170.6896,400.0
2024-06-05 12:15:00,171.88,171.88,171.88,171.88,800.0,170.5903,170.5903,170.5903,170.5903,800.0
2024-06-05 12:20:00,171.88,171.88,171.85,171.85,1200.0,170.5903,170.5903,170.5605,170.5605,1200.0
2024-06-05 12:25:00,171.81,171.92,171.8,171.87,11400.0,170.5208,170.63,170.5109,170.5804,11400.0
2024-06-05 12:30:00,171.88,171.93,171.8,171.8,4412.0,170.5903,170.6399,170.5109,170.5109,4412.0
2024-06-05 12:35:00,171.74,171.79,171.7,171.72,11080.0,170.4514,170.501,170.4117,170.4315,11080.0
2024-06-05 12:40:00,171.68,171.69,171.66,171.67,6780.0,170.3918,170.4017,170.372,170.3819,6780.0
2024-06-05 12:45:00,171.64,171.64,171.54,171.6,7476.0,170.3521,170.3521,170.2529,170.3124,7476.0
2024-06-05 12:50:00,171.58,171.64,171.29,171.35,12952.0,170.2926,170.3521,170.0047,170.0643,12952.0
2024-06-05 12:55:00,171.29,171.49,171.23,171.44,11468.0,170.0047,170.2032,169.9452,170.1536,11468.0
2024-06-05 13:00:00,171.44,171.44,171.44,171.44,0.0,170.1536,170.1536,170.1536,170.1536,0.0
2024-06-05 13:05:00,171.44,171.44,171.44,171.44,0.0,170.1536,170.1536,170.1536,170.1536,0.0
2024-06-05 13:10:00,171.32,171.32,171.32,171.32,800.0,170.0345,170.0345,170.0345,170.0345,800.0
2024-06-05 13:15:00,171.32,171.46,171.16,171.16,3712.0,170.0345,170.1735,169.8757,169.8757,3712.0
2024-06-05 13:20:00,171.08,171.12,171.08,171.1,1200.0,169.7963,169.836,169.7963,169.8162,1200.0
2024-06-05 13:25:00,171.09,171.11,171.09,171.11,1104.0,169.8062,169.8261,169.8062,169.8261,1104.0
2024-06-05 13:30:00,171.11,171.11,171.11,171.11,0.0,169.8261,169.8261,169.8261,169.8261,0.0
2024-06-05 13:35:00,171.21,171.21,171.21,171.21,400.0,169.9253,169.9253,169.9253,169.9253,400.0
2024-06-05 13:40:00,171.13,171.13,171.13,171.13,400.0,169.8459,169.8459,169.8459,169.8459,400.0
2024-06-05 13:45:00,171.13,171.13,171.09,171.09,1200.0,169.8459,169.8459,169.8062,169.8062,1200.0
2024-06-05 13:50:00,171.19,171.29,171.19,171.22,5532.0,169.9055,170.0047,169.9055,169.9353,5532.0
2024-06-05 13:55:00,171.22,171.22,171.22,171.22,0.0,169.9353,169.9353,169.9353,169.9353,0.0
2024-06-05 14:00:00,171.22,171.25,171.15,171.25,2208.0,169.9353,169.965,169.8658,169.965,2208.0
2024-06-05 14:05:00,171.15,171.15,171.14,171.15,2000.0,169.8658,169.8658,169.8559,169.8658,2000.0
2024-06-05 14:10:00,171.29,171.36,171.29,171.32,5420.0,170.0047,170.0742,170.0047,170.0345,5420.0
2024-06-05 14:15:00,171.29,171.34,171.29,171.34,800.0,170.0047,170.0544,170.0047,170.0544,800.0
2024-06-05 14:20:00,171.35,171.35,171.35,171.35,400.0,170.0643,170.0643,170.0643,170.0643,400.0
2024-06-05 14:25:00,171.31,171.31,171.31,171.31,2400.0,170.0246,170.0246,170.0246,170.0246,2400.0
2024-06-05 14:30:00,171.31,171.31,171.31,171.31,0.0,170.0246,170.0246,170.0246,170.0246,0.0
2024-06-05 14:35:00,171.49,171.49,171.49,171.49,1628.0,170.2032,170.2032,170.2032,170.2032,1628.0
2024-06-05 14:40:00,171.4,171.47,171.4,171.47,1664.0,170.1139,170.1834,170.1139,170.1834,1664.0
2024-06-05 14:45:00,171.45,171.51,171.31,171.31,2988.0,170.1635,170.2231,170.0246,170.0246,2988.0
2024-06-05 14:50:00,171.35,171.35,171.23,171.23,4152.0,170.0643,170.0643,169.9452,169.9452,4152.0
2024-06-05 14:55:00,171.2,171.23,171.2,171.23,912.0,169.9154,169.9452,169.9154,169.9452,912.0
2024-06-05 15:00:00,171.17,171.28,171.15,171.26,3200.0,169.8856,169.9948,169.8658,169.975,3200.0
2024-06-05 15:05:00,171.27,171.35,171.26,171.35,1800.0,169.9849,170.0643,169.975,170.0643,1800.0
2024-06-05 15:10:00,171.35,171.35,171.35,171.35,0.0,170.0643,170.0643,170.0643,170.0643,0.0
2024-06-05 15:15:00,171.29,171.37,171.29,171.37,1568.0,170.0047,170.0841,170.0047,170.0841,1568.0
2024-06-05 15:20:00,171.27,171.27,171.26,171.26,800.0,169.9849,169.9849,169.975,169.975,800.0
2024-06-05 15:25:00,171.26,171.26,171.18,171.18,2000.0,169.975,169.975,169.8956,169.8956,2000.0
2024-06-05 15:30:00,171.18,171.25,171.18,171.25,1104.0,169.8956,169.965,169.8956,169.965,1104.0
2024-06-05 15:35:00,171.18,171.18,171.14,171.14,8156.0,169.8956,169.8956,169.8559,169.8559,8156.0
2024-06-05 15:40:00,171.09,171.29,171.02,171.23,8644.0,169.8062,170.0047,169.7368,169.9452,8644.0
2024-06-05 15:45:00,171.14,171.18,171.14,171.18,800.0,169.8559,169.8956,169.8559,169.8956,800.0
2024-06-05 15:50:00,171.05,171.45,171.0,171.37,22296.0,169.7665,170.1635,169.7169,170.0841,22296.0
2024-06-05 15:55:00,171.45,171.58,171.36,171.53,29040.0,170.1635,170.2926,170.0742,170.2429,29040.0
2024-06-06 09:30:00,170.91,170.91,170.57,170.58,32052.0,169.6276,169.6276,169.2901,169.3001,32052.0
2024-06-06 09:35:00,170.59,170.59,170.57,170.57,2000.0,169.31,169.31,169.2901,169.2901,2000.0
2024-06-06 09:40:00,170.43,170.44,170.43,170.44,1200.0,169.1512,169.1611,169.1512,169.1611,1200.0
2024-06-06 09:45:00,170.63,170.95,170.59,170.85,10848.0,169.3497,169.6673,169.31,169.568,10848.0
2024-06-06 09:50:00,170.86,171.1,170.86,171.1,1200.0,169.578,169.8162,169.578,169.8162,1200.0
2024-06-06 09:55:00,171.21,171.4,171.12,171.16,9628.0,169.9253,170.1139,169.836,169.8757,9628.0
2024-06-06 10:00:00,171.5,171.5,170.93,170.94,3200.0,170.2132,170.2132,169.6474,169.6574,3200.0
2024-06-06 10:05:00,170.93,170.93,170.93,170.93,800.0,169.6474,169.6474,169.6474,169.6474,800.0
2024-06-06 10:10:00,171.13,171.17,171.13,171.17,1200.0,169.8459,169.8856,169.8459,169.8856,1200.0
2024-06-06 10:15:00,171.0,171.32,171.0,171.27,4540.0,169.7169,170.0345,169.7169,169.9849,4540.0
2024-06-06 10:20:00,171.06,171.39,171.06,171.39,2400.0,169.7765,170.104,169.7765,170.104,2400.0
2024-06-06 10:25:00,171.4,171.4,171.16,171.17,5524.0,170.1139,170.1139,169.8757,169.8856,5524.0
2024-06-06 10:30:00,171.08,171.09,170.88,170.93,4000.0,169.7963,169.8062,169.5978,169.6474,4000.0
2024-06-06 10:35:00,170.93,170.97,170.81,170.81,2792.0,169.6474,169.6871,169.5283,169.5283,2792.0
2024-06-06 10:40:00,170.69,170.88,170.68,170.68,3084.0,169.4092,169.5978,169.3993,169.3993,3084.0
2024-06-06 10:45:00,170.86,170.94,170.81,170.81,7600.0,169.578,169.6574,169.5283,169.5283,7600.0
2024-06-06 10:50:00,170.93,170.93,170.76,170.9,6672.0,169.6474,169.6474,169.4787,169.6177,6672.0
2024-06-06 10:55:00,170.9,170.9,170.9,170.9,0.0,169.6177,169.6177,169.6177,169.6177,0.0
2024-06-06 11:00:00,171.18,171.18,171.18,171.18,400.0,169.8956,169.8956,169.8956,169.8956,400.0
2024-06-06 11:05:00,171.18,171.18,171.0,171.15,3200.0,169.8956,169.8956,169.7169,169.8658,3200.0
2024-06-06 11:10:00,171.15,171.15,171.15,171.15,400.0,169.8658,169.8658,169.8658,169.8658,400.0
2024-06-06 11:15:00,171.21,171.21,171.1,171.1,1600.0,169.9253,169.9253,169.8162,169.8162,1600.0
2024-06-06 11:20:00,171.1,171.1,171.1,171.1,0.0,169.8162,169.8162,169.8162,169.8162,0.0
2024-06-06 11:25:00,170.89,171.03,170.76,171.03,2016.0,169.6077,169.7467,169.4787,169.7467,2016.0
2024-06-06 11:30:00,170.98,170.98,170.89,170.89,2000.0,169.6971,169.6971,169.6077,169.6077,2000.0
2024-06-06 11:35:00,170.9,170.9,170.9,170.9,400.0,169.6177,169.6177,169.6177,169.6177,400.0
2024-06-06 11:40:00,170.78,170.81,170.78,170.78,1600.0,169.4986,169.5283,169.4986,169.4986,1600.0
2024-06-06 11:45:00,170.8,170.8,170.7,170.7,1620.0,169.5184,169.5184,169.4192,169.4192,1620.0
2024-06-06 11:50:00,170.7,170.7,170.7,170.7,1200.0,169.4192,169.4192,169.4192,169.4192,1200.0
2024-06-06 11:55:00,170.69,170.77,170.69,170.77,800.0,169.4092,169.4886,169.4092,169.4886,800.0
2024-06-06 12:00:00,170.77,170.77,170.77,170.77,0.0,169.4886,169.4886,169.4886,169.4886,0.0
2024-06-06 12:05:00,170.78,170.78,170.77,170.78,1200.0,169.4986,169.4986,169.4886,169.4986,1200.0
2024-06-06 12:10:00,170.78,170.78,170.78,170.78,0.0,169.4986,169.4986,169.4986,169.4986,0.0
2024-06-06 12:15:00,170.78,170.78,170.71,170.72,2452.0,169.4986,169.4986,169.4291,169.439,2452.0
2024-06-06 12:20:00,170.72,170.76,170.72,170.75,1200.0,169.439,169.4787,169.439,169.4688,1200.0
2024-06-06 12:25:00,170.75,170.75,170.74,170.74,800.0,169.4688,169.4688,169.4589,169.4589,800.0
2024-06-06 12:30:00,170.68,170.68,170.68,170.68,1168.0,169.3993,169.3993,169.3993,169.3993,1168.0
2024-06-06 12:35:00,170.68,170.68,170.68,170.68,0.0,169.3993,169.3993,169.3993,169.3993,0.0
2024-06-06 12:40:00,170.81,170.84,170.63,170.63,2076.0,169.5283,169.5581,169.3497,169.3497,2076.0
2024-06-06 12:45:00,170.63,170.63,170.63,170.63,400.0,169.3497,169.3497,169.3497,169.3497,400.0
2024-06-06 12:50:00,170.54,170.54,170.49,170.49,800.0,169.2604,169.2604,169.2107,169.2107,800.0
2024-06-06 12:55:00,170.21,170.27,170.21,170.27,1200.0,168.9328,168.9924,168.9328,168.9924,1200.0
2024-06-06 13:00:00,170.27,170.27,170.27,170.27,400.0,168.9924,168.9924,168.9924,168.9924,400.0
2024-06-06 13:05:00,170.15,170.15,170.15,170.15,400.0,168.8733,168.8733,168.8733,168.8733,400.0
2024-06-06 13:10:00,170.16,170.16,170.16,170.16,400.0,168.8832,168.8832,168.8832,168.8832,400.0
2024-06-06 13:15:00,170.16,170.16,170.16,170.16,0.0,168.8832,168.8832,168.8832,168.8832,0.0
2024-06-06 13:20:00,170.16,170.16,170.16,170.16,0.0,168.8832,168.8832,168.8832,168.8832,0.0
2024-06-06 13:25:00,170.16,170.16,170.16,170.16,0.0,168.8832,168.8832,168.8832,168.8832,0.0
2024-06-06 13:30:00,170.26,170.29,170.26,170.29,2000.0,168.9825,169.0122,168.9825,169.0122,2000.0
2024-06-06 13:35:00,170.23,170.32,170.23,170.28,1716.0,168.9527,169.042,168.9527,169.0023,1716.0
2024-06-06 13:40:00,170.35,170.35,170.35,170.35,1240.0,169.0718,169.0718,169.0718,169.0718,1240.0
2024-06-06 13:45:00,170.35,170.35,170.29,170.29,856.0,169.0718,169.0718,169.0122,169.0122,856.0
2024-06-06 13:50:00,170.23,170.31,170.18,170.18,2088.0,168.9527,169.0321,168.9031,168.9031,2088.0
2024-06-06 13:55:00,170.18,170.18,170.18,170.18,0.0,168.9031,168.9031,168.9031,168.9031,0.0
2024-06-06 14:00:00,170.28,170.28,170.28,170.28,800.0,169.0023,169.0023,169.0023,169.0023,800.0
2024-06-06 14:05:00,170.19,170.2,169.89,169.89,10340.0,168.913,168.9229,168.6152,168.6152,10340.0
2024-06-06 14:10:00,169.97,170.0,169.97,170.0,1200.0,168.6946,168.7244,168.6946,168.7244,1200.0
2024-06-06 14:15:00,170.1,170.17,170.06,170.17,2000.0,168.8237,168.8931,168.784,168.8931,2000.0
2024-06-06 14:20:00,170.29,170.29,170.29,170.29,1200.0,169.0122,169.0122,169.0122,169.0122,1200.0
2024-06-06 14:25:00,170.33,170.35,170.29,170.35,3400.0,169.0519,169.0718,169.0122,169.0718,3400.0
2024-06-06 14:30:00,170.35,170.35,170.35,170.35,0.0,169.0718,169.0718,169.0718,169.0718,0.0
2024-06-06 14:35:00,170.37,170.38,170.29,170.33,2732.0,169.0916,169.1016,169.0122,169.0519,2732.0
2024-06-06 14:40:00,170.33,170.33,170.33,170.33,0.0,169.0519,169.0519,169.0519,169.0519,0.0
2024-06-06 14:45:00,170.34,170.43,170.34,170.43,1600.0,169.0619,169.1512,169.0619,169.1512,1600.0
2024-06-06 14:50:00,170.34,170.46,170.34,170.46,972.0,169.0619,169.181,169.0619,169.181,972.0
2024-06-06 14:55:00,170.46,170.46,170.46,170.46,0.0,169.181,169.181,169.181,169.181,0.0
2024-06-06 15:00:00,170.56,170.56,170.48,170.48,1200.0,169.2802,169.2802,169.2008,169.2008,1200.0
2024-06-06 15:05:00,170.56,170.56,170.56,170.56,400.0,169.2802,169.2802,169.2802,169.2802,400.0
2024-06-06 15:10:00,170.5,170.5,170.5,170.5,400.0,169.2207,169.2207,169.2207,169.2207,400.0
2024-06-06 15:15:00,170.41,170.41,170.41,170.41,400.0,169.1313,169.1313,169.1313,169.1313,400.0
2024-06-06 15:20:00,170.39,170.39,170.33,170.33,800.0,169.1115,169.1115,169.0519,169.0519,800.0
2024-06-06 15:25:00,170.35,170.4,170.35,170.4,2000.0,169.0718,169.1214,169.0718,169.1214,2000.0
2024-06-06 15:30:00,170.4,170.42,170.38,170.42,3200.0,169.1214,169.1413,169.1016,169.1413,3200.0
2024-06-06 15:35:00,170.44,170.61,170.44,170.56,3600.0,169.1611,169.3298,169.1611,169.2802,3600.0
2024-06-06 15:40:00,170.51,170.58,170.48,170.58,6044.0,169.2306,169.3001,169.2008,169.3001,6044.0
2024-06-06 15:45:00,170.62,170.75,170.59,170.7,10800.0,169.3398,169.4688,169.31,169.4192,10800.0
2024-06-06 15:50:00,170.51,170.51,170.31,170.5,23312.0,169.2306,169.2306,169.0321,169.2207,23312.0
2024-06-06 15:55:00,170.4,170.64,170.33,170.64,13600.0,169.1214,169.3596,169.0519,169.3596,13600.0
2024-06-07 09:30:00,170.42,171.06,170.42,171.06,10856.0,169.1413,169.7765,169.1413,169.7765,10856.0
2024-06-07 09:35:00,170.52,170.52,170.48,170.48,1200.0,169.2405,169.2405,169.2008,169.2008,1200.0
2024-06-07 09:40:00,170.44,170.44,170.13,170.43,3200.0,169.1611,169.1611,168.8534,169.1512,3200.0
2024-06-07 09:45:00,170.5,170.61,170.38,170.38,2508.0,169.2207,169.3298,169.1016,169.1016,2508.0
2024-06-07 09:50:00,170.63,171.15,170.37,170.95,4564.0,169.3497,169.8658,169.0916,169.6673,4564.0
2024-06-07 09:55:00,170.77,171.13,170.49,171.13,5792.0,169.4886,169.8459,169.2107,169.8459,5792.0
2024-06-07 10:00:00,171.14,171.63,170.87,170.87,5368.0,169.8559,170.3422,169.5879,169.5879,5368.0
2024-06-07 10:05:00,170.87,170.87,170.87,170.87,0.0,169.5879,169.5879,169.5879,169.5879,0.0
2024-06-07 10:10:00,170.98,170.98,170.89,170.89,1600.0,169.6971,169.6971,169.6077,169.6077,1600.0
2024-06-07 10:15:00,170.74,170.85,170.74,170.85,1272.0,169.4589,169.568,169.4589,169.568,1272.0
2024-06-07 10:20:00,170.86,170.88,170.83,170.83,3208.0,169.578,169.5978,169.5482,169.5482,3208.0
2024-06-07 10:25:00,170.83,170.83,170.83,170.83,0.0,169.5482,169.5482,169.5482,169.5482,0.0
2024-06-07 10:30:00,170.81,170.81,170.81,170.81,400.0,169.5283,169.5283,169.5283,169.5283,400.0
2024-06-07 10:35:00,170.83,170.98,170.83,170.98,1200.0,169.5482,169.6971,169.5482,169.6971,1200.0
2024-06-07 10:40:00,171.09,171.15,171.09,171.15,800.0,169.8062,169.8658,169.8062,169.8658,800.0
2024-06-07 10:45:00,171.15,171.15,171.15,171.15,0.0,169.8658,169.8658,169.8658,169.8658,0.0
2024-06-07 10:50:00,171.04,171.04,171.04,171.04,800.0,169.7566,169.7566,169.7566,169.7566,800.0
2024-06-07 10:55:00,170.78,170.78,170.71,170.71,1200.0,169.4986,169.4986,169.4291,169.4291,1200.0
2024-06-07 11:00:00,170.71,170.71,170.71,170.71,800.0,169.4291,169.4291,169.4291,169.4291,800.0
2024-06-07 11:05:00,170.66,170.66,170.48,170.5,1600.0,169.3795,169.3795,169.2008,169.2207,1600.0
2024-06-07 11:10:00,170.61,170.61,170.61,170.61,400.0,169.3298,169.3298,169.3298,169.3298,400.0
2024-06-07 11:15:00,170.61,170.61,170.61,170.61,0.0,169.3298,169.3298,169.3298,169.3298,0.0
2024-06-07 11:20:00,170.61,170.61,170.61,170.61,0.0,169.3298,169.3298,169.3298,169.3298,0.0
2024-06-07 11:25:00,170.72,170.89,170.72,170.89,6808.0,169.439,169.6077,169.439,169.6077,6808.0
2024-06-07 11:30:00,170.96,171.07,170.95,170.95,1712.0,169.6772,169.7864,169.6673,169.6673,1712.0
2024-06-07 11:35:00,170.89,170.89,170.83,170.89,2000.0,169.6077,169.6077,169.5482,169.6077,2000.0
2024-06-07 11:40:00,170.93,170.93,170.93,170.93,5192.0,169.6474,169.6474,169.6474,169.6474,5192.0
2024-06-07 11:45:00,171.04,171.09,171.04,171.04,1600.0,169.7566,169.8062,169.7566,169.7566,1600.0
2024-06-07 11:50:00,171.13,171.14,171.09,171.09,2928.0,169.8459,169.8559,169.8062,169.8062,2928.0
2024-06-07 11:55:00,171.23,171.27,171.23,171.27,2340.0,169.9452,169.9849,169.9452,169.9849,2340.0
2024-06-07 12:00:00,171.26,171.28,171.26,171.28,800.0,169.975,169.9948,169.975,169.9948,800.0
2024-06-07 12:05:00,171.28,171.28,171.28,171.28,0.0,169.9948,169.9948,169.9948,169.9948,0.0
2024-06-07 12:10:00,171.26,171.31,171.26,171.31,800.0,169.975,170.0246,169.975,170.0246,800.0
2024-06-07 12:15:00,171.31,171.4,171.31,171.4,1200.0,170.0246,170.1139,170.0246,170.1139,1200.0
2024-06-07 12:20:00,171.4,171.4,171.4,171.4,0.0,170.1139,170.1139,170.1139,170.1139,0.0
2024-06-07 12:25:00,171.46,171.57,171.46,171.57,3280.0,170.1735,170.2826,170.1735,170.2826,3280.0
2024-06-07 12:30:00,171.55,171.6,171.52,171.52,2108.0,170.2628,170.3124,170.233,170.233,2108.0
2024-06-07 12:35:00,171.47,171.47,171.47,171.47,1280.0,170.1834,170.1834,170.1834,170.1834,1280.0
2024-06-07 12:40:00,171.27,171.27,171.27,171.27,400.0,169.9849,169.9849,169.9849,169.9849,400.0
2024-06-07 12:45:00,171.28,171.31,171.21,171.21,3832.0,169.9948,170.0246,169.9253,169.9253,3832.0
2024-06-07 12:50:00,171.39,171.39,171.34,171.34,2416.0,170.104,170.104,170.0544,170.0544,2416.0
2024-06-07 12:55:00,171.34,171.34,171.34,171.34,0.0,170.0544,170.0544,170.0544,170.0544,0.0
2024-06-07 13:00:00,171.34,171.34,171.34,171.34,400.0,170.0544,170.0544,170.0544,170.0544,400.0
2024-06-07 13:05:00,171.34,171.34,171.34,171.34,400.0,170.0544,170.0544,170.0544,170.0544,400.0
2024-06-07 13:10:00,171.34,171.45,171.34,171.45,1200.0,170.0544,170.1635,170.0544,170.1635,1200.0
2024-06-07 13:15:00,171.45,171.45,171.45,171.45,0.0,170.1635,170.1635,170.1635,170.1635,0.0
2024-06-07 13:20:00,171.56,171.59,171.56,171.59,1976.0,170.2727,170.3025,170.2727,170.3025,1976.0
2024-06-07 13:25:00,171.67,171.67,171.53,171.53,2016.0,170.3819,170.3819,170.2429,170.2429,2016.0
2024-06-07 13:30:00,171.53,171.53,171.53,171.53,0.0,170.2429,170.2429,170.2429,170.2429,0.0
2024-06-07 13:35:00,171.53,171.53,171.43,171.43,800.0,170.2429,170.2429,170.1437,170.1437,800.0
2024-06-07 13:40:00,171.43,171.43,171.43,171.43,0.0,170.1437,170.1437,170.1437,170.1437,0.0
2024-06-07 13:45:00,171.33,171.36,171.23,171.36,3200.0,170.0444,170.0742,169.9452,170.0742,3200.0
2024-06-07 13:50:00,171.41,171.46,171.41,171.46,1236.0,170.1238,170.1735,170.1238,170.1735,1236.0
2024-06-07 13:55:00,171.46,171.46,171.4,171.4,2156.0,170.1735,170.1735,170.1139,170.1139,2156.0
2024-06-07 14:00:00,171.08,171.1,170.85,171.02,2464.0,169.7963,169.8162,169.568,169.7368,2464.0
2024-06-07 14:05:00,171.02,171.02,171.02,171.02,400.0,169.7368,169.7368,169.7368,169.7368,400.0
2024-06-07 14:10:00,170.77,170.77,170.76,170.76,800.0,169.4886,169.4886,169.4787,169.4787,800.0
2024-06-07 14:15:00,170.74,170.8,170.74,170.78,2384.0,169.4589,169.5184,169.4589,169.4986,2384.0
2024-06-07 14:20:00,170.78,170.78,170.78,170.78,0.0,169.4986,169.4986,169.4986,169.4986,0.0
2024-06-07 14:25:00,170.93,170.93,170.93,170.93,400.0,169.6474,169.6474,169.6474,169.6474,400.0
2024-06-07 14:30:00,170.93,170.93,170.81,170.81,800.0,169.6474,169.6474,169.5283,169.5283,800.0
2024-06-07 14:35:00,170.81,170.9,170.81,170.9,2228.0,169.5283,169.6177,169.5283,169.6177,2228.0
2024-06-07 14:40:00,170.93,170.93,170.86,170.86,1200.0,169.6474,169.6474,169.578,169.578,1200.0
2024-06-07 14:45:00,170.86,170.86,170.7,170.7,2000.0,169.578,169.578,169.4192,169.4192,2000.0
2024-06-07 14:50:00,170.7,170.7,170.49,170.65,6100.0,169.4192,169.4192,169.2107,169.3695,6100.0
2024-06-07 14:55:00,170.67,170.67,170.48,170.59,6396.0,169.3894,169.3894,169.2008,169.31,6396.0
2024-06-07 15:00:00,170.5,170.65,170.49,170.65,1904.0,169.2207,169.3695,169.2107,169.3695,1904.0
2024-06-07 15:05:00,170.65,170.65,170.6,170.6,1400.0,169.3695,169.3695,169.3199,169.3199,1400.0
2024-06-07 15:10:00,170.56,170.68,170.44,170.44,1668.0,169.2802,169.3993,169.1611,169.1611,1668.0
2024-06-07 15:15:00,170.62,170.62,170.59,170.59,800.0,169.3398,169.3398,169.31,169.31,800.0
2024-06-07 15:20:00,170.43,170.49,170.43,170.49,2400.0,169.1512,169.2107,169.1512,169.2107,2400.0
2024-06-07 15:25:00,170.56,170.56,170.55,170.56,400.0,169.2802,169.2802,169.2703,169.2802,400.0
2024-06-07 15:30:00,170.64,170.66,170.61,170.65,14732.0,169.3596,169.3795,169.3298,169.3695,14732.0
2024-06-07 15:35:00,170.65,170.65,170.6,170.6,9628.0,169.3695,169.3695,169.3199,169.3199,9628.0
2024-06-07 15:40:00,170.58,170.58,170.44,170.54,6000.0,169.3001,169.3001,169.1611,169.2604,6000.0
2024-06-07 15:45:00,170.55,170.55,170.55,170.55,1200.0,169.2703,169.2703,169.2703,169.2703,1200.0
2024-06-07 15:50:00,170.53,170.62,170.23,170.23,6392.0,169.2504,169.3398,168.9527,168.9527,6392.0
2024-06-07 15:55:00,170.31,170.65,170.29,170.63,21636.0,169.0321,169.3695,169.0122,169.3497,21636.0
2024-06-10 09:30:00,169.46,170.0,169.46,169.54,11300.0,168.1885,168.7244,168.1885,168.2679,11300.0
2024-06-10 09:35:00,169.62,169.7,169.62,169.7,800.0,168.3473,168.4267,168.3473,168.4267,800.0
2024-06-10 09:40:00,169.99,170.23,169.87,170.23,2420.0,168.7145,168.9527,168.5954,168.9527,2420.0
2024-06-10 09:45:00,170.23,170.23,170.23,170.23,400.0,168.9527,168.9527,168.9527,168.9527,400.0
2024-06-10 09:50:00,170.5,170.72,170.19,170.64,10260.0,169.2207,169.439,168.913,169.3596,10260.0
2024-06-10 09:55:00,170.73,170.73,170.73,170.73,1200.0,169.4489,169.4489,169.4489,169.4489,1200.0
2024-06-10 10:00:00,170.45,170.47,170.44,170.44,1200.0,169.171,169.1909,169.1611,169.1611,1200.0
2024-06-10 10:05:00,170.58,170.79,170.58,170.79,1984.0,169.3001,169.5085,169.3001,169.5085,1984.0
2024-06-10 10:10:00,170.79,170.79,170.79,170.79,0.0,169.5085,169.5085,169.5085,169.5085,0.0
2024-06-10 10:15:00,170.86,170.87,170.54,170.54,3936.0,169.578,169.5879,169.2604,169.2604,3936.0
2024-06-10 10:20:00,170.54,170.54,170.15,170.16,3500.0,169.2604,169.2604,168.8733,168.8832,3500.0
2024-06-10 10:25:00,170.12,170.21,170.08,170.09,3308.0,168.8435,168.9328,168.8038,168.8137,3308.0
2024-06-10 10:30:00,170.21,170.41,170.21,170.36,4400.0,168.9328,169.1313,168.9328,169.0817,4400.0
2024-06-10 10:35:00,170.36,170.36,170.28,170.28,1328.0,169.0817,169.0817,169.0023,169.0023,1328.0
2024-06-10 10:40:00,170.2,170.28,170.03,170.03,2084.0,168.9229,169.0023,168.7542,168.7542,2084.0
2024-06-10 10:45:00,170.08,170.31,170.08,170.2,3384.0,168.8038,169.0321,168.8038,168.9229,3384.0
2024-06-10 10:50:00,170.27,170.27,170.23,170.23,1200.0,168.9924,168.9924,168.9527,168.9527,1200.0
2024-06-10 10:55:00,170.22,170.22,170.13,170.13,1600.0,168.9428,168.9428,168.8534,168.8534,1600.0
2024-06-10 11:00:00,170.25,170.31,170.25,170.29,2000.0,168.9725,169.0321,168.9725,169.0122,2000.0
2024-06-10 11:05:00,170.41,170.49,170.28,170.29,5200.0,169.1313,169.2107,169.0023,169.0122,5200.0
2024-06-10 11:10:00,170.29,170.33,170.26,170.33,1600.0,169.0122,169.0519,168.9825,169.0519,1600.0
2024-06-10 11:15:00,170.32,170.32,170.21,170.21,800.0,169.042,169.042,168.9328,168.9328,800.0
2024-06-10 11:20:00,170.28,170.33,170.27,170.33,2000.0,169.0023,169.0519,168.9924,169.0519,2000.0
2024-06-10 11:25:00,170.33,170.33,170.33,170.33,0.0,169.0519,169.0519,169.0519,169.0519,0.0
2024-06-10 11:30:00,170.34,170.44,170.34,170.44,1600.0,169.0619,169.1611,169.0619,169.1611,1600.0
2024-06-10 11:35:00,170.43,170.43,170.25,170.25,1600.0,169.1512,169.1512,168.9725,168.9725,1600.0
2024-06-10 11:40:00,170.23,170.23,170.21,170.23,2000.0,168.9527,168.9527,168.9328,168.9527,2000.0
2024-06-10 11:45:00,170.32,170.32,170.32,170.32,400.0,169.042,169.042,169.042,169.042,400.0
2024-06-10 11:50:00,170.29,170.37,170.29,170.37,800.0,169.0122,169.0916,169.0122,169.0916,800.0
2024-06-10 11:55:00,170.37,170.4,170.32,170.4,1200.0,169.0916,169.1214,169.042,169.1214,1200.0
2024-06-10 12:00:00,170.48,170.5,170.48,170.49,2800.0,169.2008,169.2207,169.2008,169.2107,2800.0
2024-06-10 12:05:00,170.51,170.51,170.51,170.51,800.0,169.2306,169.2306,169.2306,169.2306,800.0
2024-06-10 12:10:00,170.51,170.51,170.51,170.51,400.0,169.2306,169.2306,169.2306,169.2306,400.0
2024-06-10 12:15:00,170.43,170.43,170.29,170.29,2812.0,169.1512,169.1512,169.0122,169.0122,2812.0
2024-06-10 12:20:00,170.34,170.44,170.34,170.44,2000.0,169.0619,169.1611,169.0619,169.1611,2000.0
2024-06-10 12:25:00,170.29,170.42,170.29,170.42,1200.0,169.0122,169.1413,169.0122,169.1413,1200.0
2024-06-10 12:30:00,170.41,170.41,170.41,170.41,400.0,169.1313,169.1313,169.1313,169.1313,400.0
2024-06-10 12:35:00,170.4,170.4,170.39,170.4,400.0,169.1214,169.1214,169.1115,169.1214,400.0
2024-06-10 12:40:00,170.48,170.48,170.4,170.4,2000.0,169.2008,169.2008,169.1214,169.1214,2000.0
2024-06-10 12:45:00,170.38,170.38,170.38,170.38,1200.0,169.1016,169.1016,169.1016,169.1016,1200.0
2024-06-10 12:50:00,170.39,170.57,170.39,170.5,6800.0,169.1115,169.2901,169.1115,169.2207,6800.0
2024-06-10 12:55:00,170.5,170.5,170.47,170.47,2000.0,169.2207,169.2207,169.1909,169.1909,2000.0
2024-06-10 13:00:00,170.38,170.43,170.38,170.43,2000.0,169.1016,169.1512,169.1016,169.1512,2000.0
2024-06-10 13:05:00,170.43,170.43,170.33,170.33,1564.0,169.1512,169.1512,169.0519,169.0519,1564.0
2024-06-10 13:10:00,170.33,170.33,170.26,170.26,800.0,169.0519,169.0519,168.9825,168.9825,800.0
2024-06-10 13:15:00,170.25,170.33,170.24,170.33,820.0,168.9725,169.0519,168.9626,169.0519,820.0
2024-06-10 13:20:00,170.42,170.46,170.42,170.44,2800.0,169.1413,169.181,169.1413,169.1611,2800.0
2024-06-10 13:25:00,170.43,170.43,170.43,170.43,800.0,169.1512,169.1512,169.1512,169.1512,800.0
2024-06-10 13:30:00,170.51,170.51,170.5,170.5,1200.0,169.2306,169.2306,169.2207,169.2207,1200.0
2024-06-10 13:35:00,170.73,170.8,170.73,170.8,3600.0,169.4489,169.5184,169.4489,169.5184,3600.0
2024-06-10 13:40:00,170.73,170.75,170.71,170.73,7144.0,169.4489,169.4688,169.4291,169.4489,7144.0
2024-06-10 13:45:00,170.74,171.0,170.74,170.99,3600.0,169.4589,169.7169,169.4589,169.707,3600.0
2024-06-10 13:50:00,170.99,170.99,170.87,170.93,3852.0,169.707,169.707,169.5879,169.6474,3852.0
2024-06-10 13:55:00,170.93,170.93,170.93,170.93,0.0,169.6474,169.6474,169.6474,169.6474,0.0
2024-06-10 14:00:00,170.88,170.9,170.88,170.9,1200.0,169.5978,169.6177,169.5978,169.6177,1200.0
2024-06-10 14:05:00,170.95,170.95,170.85,170.85,2000.0,169.6673,169.6673,169.568,169.568,2000.0
2024-06-10 14:10:00,170.85,170.85,170.85,170.85,800.0,169.568,169.568,169.568,169.568,800.0
2024-06-10 14:15:00,170.92,171.0,170.92,171.0,3200.0,169.6375,169.7169,169.6375,169.7169,3200.0
2024-06-10 14:20:00,171.12,171.12,171.11,171.11,800.0,169.836,169.836,169.8261,169.8261,800.0
2024-06-10 14:25:00,171.11,171.11,171.11,171.11,0.0,169.8261,169.8261,169.8261,169.8261,0.0
2024-06-10 14:30:00,171.11,171.11,171.11,171.11,400.0,169.8261,169.8261,169.8261,169.8261,400.0
2024-06-10 14:35:00,171.11,171.17,171.11,171.13,2800.0,169.8261,169.8856,169.8261,169.8459,2800.0
2024-06-10 14:40:00,170.98,171.01,170.97,170.97,2556.0,169.6971,169.7268,169.6871,169.6871,2556.0
2024-06-10 14:45:00,171.05,171.05,171.05,171.05,800.0,169.7665,169.7665,169.7665,169.7665,800.0
2024-06-10 14:50:00,171.11,171.12,171.1,171.1,2000.0,169.8261,169.836,169.8162,169.8162,2000.0
2024-06-10 14:55:00,171.1,171.12,171.1,171.12,840.0,169.8162,169.836,169.8162,169.836,840.0
2024-06-10 15:00:00,171.23,171.33,171.23,171.33,1800.0,169.9452,170.0444,169.9452,170.0444,1800.0
2024-06-10 15:05:00,171.35,171.35,171.34,171.34,1660.0,170.0643,170.0643,170.0544,170.0544,1660.0
2024-06-10 15:10:00,171.28,171.3,171.28,171.3,2916.0,169.9948,170.0147,169.9948,170.0147,2916.0
2024-06-10 15:15:00,171.35,171.35,171.11,171.11,5200.0,170.0643,170.0643,169.8261,169.8261,5200.0
2024-06-10 15:20:00,171.09,171.21,171.09,171.21,3600.0,169.8062,169.9253,169.8062,169.9253,3600.0
2024-06-10 15:25:00,171.05,171.11,171.0,171.0,13380.0,169.7665,169.8261,169.7169,169.7169,13380.0
2024-06-10 15:30:00,171.06,171.06,171.05,171.06,400.0,169.7765,169.7765,169.7665,169.7765,400.0
2024-06-10 15:35:00,171.12,171.13,170.99,171.0,6840.0,169.836,169.8459,169.707,169.7169,6840.0
2024-06-10 15:40:00,170.92,170.93,170.88,170.92,19156.0,169.6375,169.6474,169.5978,169.6375,19156.0
2024-06-10 15:45:00,170.89,170.89,170.83,170.83,4980.0,169.6077,169.6077,169.5482,169.5482,4980.0
2024-06-10 15:50:00,170.88,171.03,170.78,171.02,26880.0,169.5978,169.7467,169.4986,169.7368,26880.0
2024-06-10 15:55:00,171.1,171.1,170.87,171.04,65280.0,169.8162,169.8162,169.5879,169.7566,65280.0
2024-06-11 09:30:00,170.95,170.95,170.31,170.38,10980.0,169.6673,169.6673,169.0321,169.1016,10980.0
2024-06-11 09:35:00,170.39,170.58,170.33,170.33,2400.0,169.1115,169.3001,169.0519,169.0519,2400.0
2024-06-11 09:40:00,170.49,170.73,170.49,170.73,2800.0,169.2107,169.4489,169.2107,169.4489,2800.0
2024-06-11 09:45:00,170.58,170.58,169.96,169.99,3600.0,169.3001,169.3001,168.6847,168.7145,3600.0
2024-06-11 09:50:00,170.07,170.72,170.07,170.71,5664.0,168.7939,169.439,168.7939,169.4291,5664.0
2024-06-11 09:55:00,170.46,170.6,170.46,170.6,2128.0,169.181,169.3199,169.181,169.3199,2128.0
2024-06-11 10:00:00,171.12,171.12,170.22,170.22,5872.0,169.836,169.836,168.9428,168.9428,5872.0
2024-06-11 10:05:00,170.5,170.5,170.5,170.5,400.0,169.2207,169.2207,169.2207,169.2207,400.0
2024-06-11 10:10:00,170.64,170.92,170.64,170.92,2800.0,169.3596,169.6375,169.3596,169.6375,2800.0
2024-06-11 10:15:00,170.92,170.96,170.76,170.96,3388.0,169.6375,169.6772,169.4787,169.6772,3388.0
2024-06-11 10:20:00,170.85,171.17,170.85,171.17,5004.0,169.568,169.8856,169.568,169.8856,5004.0
2024-06-11 10:25:00,171.22,171.33,171.22,171.33,1632.0,169.9353,170.0444,169.9353,170.0444,1632.0
2024-06-11 10:30:00,171.28,171.28,171.2,171.2,1600.0,169.9948,169.9948,169.9154,169.9154,1600.0
2024-06-11 10:35:00,171.33,171.4,171.25,171.25,2184.0,170.0444,170.1139,169.965,169.965,2184.0
2024-06-11 10:40:00,171.2,171.2,170.93,170.94,4904.0,169.9154,169.9154,169.6474,169.6574,4904.0
2024-06-11 10:45:00,170.85,170.88,170.74,170.82,6124.0,169.568,169.5978,169.4589,169.5383,6124.0
2024-06-11 10:50:00,171.01,171.01,171.01,171.01,400.0,169.7268,169.7268,169.7268,169.7268,400.0
2024-06-11 10:55:00,171.11,171.16,171.04,171.16,5200.0,169.8261,169.8757,169.7566,169.8757,5200.0
2024-06-11 11:00:00,171.4,171.4,171.18,171.18,1600.0,170.1139,170.1139,169.8956,169.8956,1600.0
2024-06-11 11:05:00,171.18,171.23,171.18,171.23,800.0,169.8956,169.9452,169.8956,169.9452,800.0
2024-06-11 11:10:00,171.41,171.41,171.29,171.35,4028.0,170.1238,170.1238,170.0047,170.0643,4028.0
2024-06-11 11:15:00,171.29,171.36,171.24,171.36,1200.0,170.0047,170.0742,169.9551,170.0742,1200.0
2024-06-11 11:20:00,171.35,171.35,171.16,171.22,4000.0,170.0643,170.0643,169.8757,169.9353,4000.0
2024-06-11 11:25:00,171.29,171.3,171.29,171.3,1200.0,170.0047,170.0147,170.0047,170.0147,1200.0
2024-06-11 11:30:00,171.19,171.19,171.19,171.19,400.0,169.9055,169.9055,169.9055,169.9055,400.0
2024-06-11 11:35:00,171.2,171.3,171.19,171.3,1600.0,169.9154,170.0147,169.9055,170.0147,1600.0
2024-06-11 11:40:00,171.12,171.15,171.1,171.15,1200.0,169.836,169.8658,169.8162,169.8658,1200.0
2024-06-11 11:45:00,171.25,171.3,171.25,171.29,3904.0,169.965,170.0147,169.965,170.0047,3904.0
2024-06-11 11:50:00,171.31,171.31,171.31,171.31,800.0,170.0246,170.0246,170.0246,170.0246,800.0
2024-06-11 11:55:00,171.31,171.31,171.31,171.31,400.0,170.0246,170.0246,170.0246,170.0246,400.0
2024-06-11 12:00:00,171.33,171.33,171.33,171.33,800.0,170.0444,170.0444,170.0444,170.0444,800.0
2024-06-11 12:05:00,171.45,171.45,171.45,171.45,1600.0,170.1635,170.1635,170.1635,170.1635,1600.0
2024-06-11 12:10:00,171.51,171.51,171.5,171.5,800.0,170.2231,170.2231,170.2132,170.2132,800.0
2024-06-11 12:15:00,171.29,171.31,171.29,171.31,1200.0,170.0047,170.0246,170.0047,170.0246,1200.0
2024-06-11 12:20:00,171.31,171.31,171.16,171.16,2000.0,170.0246,170.0246,169.8757,169.8757,2000.0
2024-06-11 12:25:00,171.29,171.29,171.14,171.14,800.0,170.0047,170.0047,169.8559,169.8559,800.0
2024-06-11 12:30:00,171.19,171.28,171.19,171.28,800.0,169.9055,169.9948,169.9055,169.9948,800.0
2024-06-11 12:35:00,171.28,171.31,171.28,171.31,800.0,169.9948,170.0246,169.9948,170.0246,800.0
2024-06-11 12:40:00,171.22,171.24,171.22,171.22,1200.0,169.9353,169.9551,169.9353,169.9353,1200.0
2024-06-11 12:45:00,171.21,171.21,171.08,171.1,2000.0,169.9253,169.9253,169.7963,169.8162,2000.0
2024-06-11 12:50:00,171.12,171.12,171.1,171.1,800.0,169.836,169.836,169.8162,169.8162,800.0
2024-06-11 12:55:00,171.11,171.11,171.06,171.06,4000.0,169.8261,169.8261,169.7765,169.7765,4000.0
2024-06-11 13:00:00,170.88,171.02,170.86,171.02,3732.0,169.5978,169.7368,169.578,169.7368,3732.0
2024-06-11 13:05:00,171.03,171.03,171.03,171.03,1216.0,169.7467,169.7467,169.7467,169.7467,1216.0
2024-06-11 13:10:00,171.03,171.03,171.03,171.03,0.0,169.7467,169.7467,169.7467,169.7467,0.0
2024-06-11 13:15:00,171.0,171.0,171.0,171.0,700.0,169.7169,169.7169,169.7169,169.7169,700.0
2024-06-11 13:20:00,170.84,170.84,170.84,170.84,800.0,169.5581,169.5581,169.5581,169.5581,800.0
2024-06-11 13:25:00,170.84,170.84,170.84,170.84,0.0,169.5581,169.5581,169.5581,169.5581,0.0
2024-06-11 13:30:00,171.01,171.01,171.01,171.01,800.0,169.7268,169.7268,169.7268,169.7268,800.0
2024-06-11 13:35:00,170.96,170.97,170.92,170.97,1544.0,169.6772,169.6871,169.6375,169.6871,1544.0
2024-06-11 13:40:00,170.97,170.97,170.88,170.88,1200.0,169.6871,169.6871,169.5978,169.5978,1200.0
2024-06-11 13:45:00,170.88,170.88,170.88,170.88,0.0,169.5978,169.5978,169.5978,169.5978,0.0
2024-06-11 13:50:00,170.91,171.07,170.91,171.07,2704.0,169.6276,169.7864,169.6276,169.7864,2704.0
2024-06-11 13:55:00,170.99,170.99,170.99,170.99,400.0,169.707,169.707,169.707,169.707,400.0
2024-06-11 14:00:00,171.12,171.27,171.12,171.27,800.0,169.836,169.9849,169.836,169.9849,800.0
2024-06-11 14:05:00,171.15,171.15,171.12,171.12,1200.0,169.8658,169.8658,169.836,169.836,1200.0
2024-06-11 14:10:00,171.12,171.12,171.12,171.12,0.0,169.836,169.836,169.836,169.836,0.0
2024-06-11 14:15:00,171.13,171.24,171.13,171.24,800.0,169.8459,169.9551,169.8459,169.9551,800.0
2024-06-11 14:20:00,171.24,171.37,171.24,171.37,3196.0,169.9551,170.0841,169.9551,170.0841,3196.0
2024-06-11 14:25:00,171.42,171.45,171.42,171.45,1620.0,170.1338,170.1635,170.1338,170.1635,1620.0
2024-06-11 14:30:00,171.47,171.54,171.47,171.54,2400.0,170.1834,170.2529,170.1834,170.2529,2400.0
2024-06-11 14:35:00,171.49,171.49,171.4,171.4,1968.0,170.2032,170.2032,170.1139,170.1139,1968.0
2024-06-11 14:40:00,171.51,171.56,171.43,171.43,2400.0,170.2231,170.2727,170.1437,170.1437,2400.0
2024-06-11 14:45:00,171.43,171.43,171.43,171.43,0.0,170.1437,170.1437,170.1437,170.1437,0.0
2024-06-11 14:50:00,171.41,171.41,171.41,171.41,800.0,170.1238,170.1238,170.1238,170.1238,800.0
2024-06-11 14:55:00,171.43,171.45,171.43,171.45,800.0,170.1437,170.1635,170.1437,170.1635,800.0
2024-06-11 15:00:00,171.46,171.46,171.46,171.46,400.0,170.1735,170.1735,170.1735,170.1735,400.0
2024-06-11 15:05:00,171.46,171.46,171.46,171.46,0.0,170.1735,170.1735,170.1735,170.1735,0.0
2024-06-11 15:10:00,171.44,171.44,171.3,171.3,1200.0,170.1536,170.1536,170.0147,170.0147,1200.0
2024-06-11 15:15:00,171.25,171.3,171.17,171.17,2340.0,169.965,170.0147,169.8856,169.8856,2340.0
2024-06-11 15:20:00,171.17,171.17,171.17,171.17,0.0,169.8856,169.8856,169.8856,169.8856,0.0
2024-06-11 15:25:00,171.17,171.17,171.08,171.08,800.0,169.8856,169.8856,169.7963,169.7963,800.0
2024-06-11 15:30:00,171.08,171.19,171.05,171.19,5600.0,169.7963,169.9055,169.7665,169.9055,5600.0
2024-06-11 15:35:00,171.15,171.16,171.12,171.14,2800.0,169.8658,169.8757,169.836,169.8559,2800.0
2024-06-11 15:40:00,171.14,171.14,171.14,171.14,0.0,169.8559,169.8559,169.8559,169.8559,0.0
2024-06-11 15:45:00,171.18,171.18,171.05,171.05,4800.0,169.8956,169.8956,169.7665,169.7665,4800.0
2024-06-11 15:50:00,171.15,171.65,171.15,171.65,18560.0,169.8658,170.362,169.8658,170.362,18560.0
2024-06-11 15:55:00,171.53,171.77,171.49,171.68,11740.0,170.2429,170.4811,170.2032,170.3918,11740.0
2024-06-12 09:30:00,172.25,172.3,171.48,171.48,16488.0,170.9575,171.0071,170.1933,170.1933,16488.0
2024-06-12 09:35:00,171.99,171.99,171.58,171.58,2000.0,170.6995,170.6995,170.2926,170.2926,2000.0
2024-06-12 09:40:00,171.59,171.97,171.59,171.97,1600.0,170.3025,170.6796,170.3025,170.6796,1600.0
2024-06-12 09:45:00,172.13,172.45,172.13,172.43,6400.0,170.8384,171.156,170.8384,171.1362,6400.0
2024-06-12 09:50:00,172.59,172.59,172.51,172.54,3600.0,171.295,171.295,171.2156,171.2453,3600.0
2024-06-12 09:55:00,172.79,172.85,172.67,172.79,4068.0,171.4935,171.553,171.3744,171.4935,4068.0
2024-06-12 10:00:00,172.6,172.7,172.41,172.66,6368.0,171.3049,171.4041,171.1163,171.3644,6368.0
2024-06-12 10:05:00,172.71,172.85,172.7,172.79,5600.0,171.4141,171.553,171.4041,171.4935,5600.0
2024-06-12 10:10:00,172.79,172.84,172.69,172.82,5984.0,171.4935,171.5431,171.3942,171.5232,5984.0
2024-06-12 10:15:00,172.75,173.0,172.75,172.91,3200.0,171.4538,171.7019,171.4538,171.6126,3200.0
2024-06-12 10:20:00,172.51,172.82,172.51,172.72,3612.0,171.2156,171.5232,171.2156,171.424,3612.0
2024-06-12 10:25:00,172.8,172.88,172.8,172.88,1588.0,171.5034,171.5828,171.5034,171.5828,1588.0
2024-06-12 10:30:00,172.85,172.89,172.83,172.85,4000.0,171.553,171.5927,171.5332,171.553,4000.0
2024-06-12 10:35:00,172.96,172.98,172.88,172.93,2844.0,171.6622,171.682,171.5828,171.6324,2844.0
2024-06-12 10:40:00,173.04,173.05,173.0,173.0,2400.0,171.7416,171.7515,171.7019,171.7019,2400.0
2024-06-12 10:45:00,173.0,173.12,173.0,173.12,5068.0,171.7019,171.821,171.7019,171.821,5068.0
2024-06-12 10:50:00,173.12,173.12,172.92,172.93,2400.0,171.821,171.821,171.6225,171.6324,2400.0
2024-06-12 10:55:00,172.85,172.86,172.84,172.84,1736.0,171.553,171.5629,171.5431,171.5431,1736.0
2024-06-12 11:00:00,172.91,172.92,172.84,172.85,2400.0,171.6126,171.6225,171.5431,171.553,2400.0
2024-06-12 11:05:00,172.85,172.85,172.79,172.82,2268.0,171.553,171.553,171.4935,171.5232,2268.0
2024-06-12 11:10:00,172.88,173.21,172.88,173.08,3392.0,171.5828,171.9103,171.5828,171.7813,3392.0
2024-06-12 11:15:00,173.03,173.03,173.03,173.03,400.0,171.7317,171.7317,171.7317,171.7317,400.0
2024-06-12 11:20:00,173.03,173.03,173.03,173.03,0.0,171.7317,171.7317,171.7317,171.7317,0.0
2024-06-12 11:25:00,173.13,173.25,173.02,173.24,2712.0,171.8309,171.95,171.7217,171.9401,2712.0
2024-06-12 11:30:00,173.15,173.21,173.14,173.16,2544.0,171.8508,171.9103,171.8408,171.8607,2544.0
2024-06-12 11:35:00,173.16,173.16,173.03,173.03,800.0,171.8607,171.8607,171.7317,171.7317,800.0
2024-06-12 11:40:00,173.03,173.03,173.03,173.03,0.0,171.7317,171.7317,171.7317,171.7317,0.0
2024-06-12 11:45:00,173.25,173.29,173.25,173.29,6000.0,171.95,171.9897,171.95,171.9897,6000.0
2024-06-12 11:50:00,173.29,173.29,173.29,173.29,400.0,171.9897,171.9897,171.9897,171.9897,400.0
2024-06-12 11:55:00,173.24,173.24,173.24,173.24,400.0,171.9401,171.9401,171.9401,171.9401,400.0
2024-06-12 12:00:00,173.24,173.24,173.24,173.24,0.0,171.9401,171.9401,171.9401,171.9401,0.0
2024-06-12 12:05:00,173.24,173.24,173.24,173.24,0.0,171.9401,171.9401,171.9401,171.9401,0.0
2024-06-12 12:10:00,173.24,173.42,173.24,173.42,5180.0,171.9401,172.1187,171.9401,172.1187,5180.0
2024-06-12 12:15:00,173.48,173.49,173.48,173.48,1800.0,172.1783,172.1882,172.1783,172.1783,1800.0
2024-06-12 12:20:00,173.48,173.48,173.48,173.48,400.0,172.1783,172.1783,172.1783,172.1783,400.0
2024-06-12 12:25:00,173.29,173.41,173.29,173.31,1600.0,171.9897,172.1088,171.9897,172.0096,1600.0
2024-06-12 12:30:00,173.3,173.3,173.28,173.28,2632.0,171.9996,171.9996,171.9798,171.9798,2632.0
2024-06-12 12:35:00,173.22,173.22,173.22,173.22,400.0,171.9202,171.9202,171.9202,171.9202,400.0
2024-06-12 12:40:00,173.32,173.37,173.29,173.29,2000.0,172.0195,172.0691,171.9897,171.9897,2000.0
2024-06-12 12:45:00,173.29,173.29,173.29,173.29,0.0,171.9897,171.9897,171.9897,171.9897,0.0
2024-06-12 12:50:00,173.29,173.29,173.29,173.29,0.0,171.9897,171.9897,171.9897,171.9897,0.0
2024-06-12 12:55:00,173.29,173.29,173.29,173.29,0.0,171.9897,171.9897,171.9897,171.9897,0.0
2024-06-12 13:00:00,173.49,173.49,173.49,173.49,400.0,172.1882,172.1882,172.1882,172.1882,400.0
2024-06-12 13:05:00,173.46,173.46,173.45,173.45,864.0,172.1584,172.1584,172.1485,172.1485,864.0
2024-06-12 13:10:00,173.34,173.34,173.32,173.32,800.0,172.0393,172.0393,172.0195,172.0195,800.0
2024-06-12 13:15:00,173.36,173.36,173.36,173.36,400.0,172.0592,172.0592,172.0592,172.0592,400.0
2024-06-12 13:20:00,173.55,173.55,173.55,173.55,800.0,172.2478,172.2478,172.2478,172.2478,800.0
2024-06-12 13:25:00,173.61,173.61,173.61,173.61,400.0,172.3073,172.3073,172.3073,172.3073,400.0
2024-06-12 13:30:00,173.5,173.51,173.49,173.51,2000.0,172.1981,172.2081,172.1882,172.2081,2000.0
2024-06-12 13:35:00,173.51,173.51,173.51,173.51,0.0,172.2081,172.2081,172.2081,172.2081,0.0
2024-06-12 13:40:00,173.6,173.6,173.48,173.48,2000.0,172.2974,172.2974,172.1783,172.1783,2000.0
2024-06-12 13:45:00,173.48,173.48,173.3,173.3,840.0,172.1783,172.1783,171.9996,171.9996,840.0
2024-06-12 13:50:00,173.63,173.63,173.58,173.58,7996.0,172.3272,172.3272,172.2775,172.2775,7996.0
2024-06-12 13:55:00,173.48,173.48,173.48,173.48,800.0,172.1783,172.1783,172.1783,172.1783,800.0
2024-06-12 14:00:00,173.48,173.48,172.94,172.94,2404.0,172.1783,172.1783,171.6423,171.6423,2404.0
2024-06-12 14:05:00,173.08,173.17,173.08,173.17,1200.0,171.7813,171.8706,171.7813,171.8706,1200.0
2024-06-12 14:10:00,173.1,173.1,172.83,172.83,2800.0,171.8011,171.8011,171.5332,171.5332,2800.0
2024-06-12 14:15:00,172.85,173.06,172.85,173.04,7688.0,171.553,171.7614,171.553,171.7416,7688.0
2024-06-12 14:20:00,172.95,172.95,172.87,172.95,1320.0,171.6523,171.6523,171.5729,171.6523,1320.0
2024-06-12 14:25:00,172.95,173.05,172.95,172.95,3200.0,171.6523,171.7515,171.6523,171.6523,3200.0
2024-06-12 14:30:00,173.05,173.05,172.85,172.85,5532.0,171.7515,171.7515,171.553,171.553,5532.0
2024-06-12 14:35:00,172.85,172.94,172.85,172.94,3600.0,171.553,171.6423,171.553,171.6423,3600.0
2024-06-12 14:40:00,172.91,172.95,172.83,172.83,3280.0,171.6126,171.6523,171.5332,171.5332,3280.0
2024-06-12 14:45:00,172.73,172.87,172.73,172.76,2000.0,171.4339,171.5729,171.4339,171.4637,2000.0
2024-06-12 14:50:00,172.81,172.96,172.81,172.96,3900.0,171.5133,171.6622,171.5133,171.6622,3900.0
2024-06-12 14:55:00,173.02,173.13,172.92,173.09,7964.0,171.7217,171.8309,171.6225,171.7912,7964.0
2024-06-12 15:00:00,173.04,173.15,172.94,173.02,5788.0,171.7416,171.8508,171.6423,171.7217,5788.0
2024-06-12 15:05:00,173.0,173.16,173.0,173.14,10344.0,171.7019,171.8607,171.7019,171.8408,10344.0
2024-06-12 15:10:00,173.1,173.31,173.1,173.25,1200.0,171.8011,172.0096,171.8011,171.95,1200.0
2024-06-12 15:15:00,173.17,173.34,173.02,173.16,13668.0,171.8706,172.0393,171.7217,171.8607,13668.0
2024-06-12 15:20:00,173.18,173.18,172.9,172.9,3240.0,171.8805,171.8805,171.6026,171.6026,3240.0
2024-06-12 15:25:00,172.74,172.74,172.52,172.7,4200.0,171.4438,171.4438,171.2255,171.4041,4200.0
2024-06-12 15:30:00,172.8,172.86,172.8,172.86,1200.0,171.5034,171.5629,171.5034,171.5629,1200.0
2024-06-12 15:35:00,173.03,173.04,172.95,172.95,1812.0,171.7317,171.7416,171.6523,171.6523,1812.0
2024-06-12 15:40:00,172.91,173.01,172.91,172.95,1600.0,171.6126,171.7118,171.6126,171.6523,1600.0
2024-06-12 15:45:00,173.11,173.15,173.01,173.1,14800.0,171.8111,171.8508,171.7118,171.8011,14800.0
2024-06-12 15:50:00,173.09,173.17,172.77,173.11,10124.0,171.7912,171.8706,171.4736,171.8111,10124.0
2024-06-12 15:55:00,173.16,173.45,173.02,173.06,25068.0,171.8607,172.1485,171.7217,171.7614,25068.0
2024-06-13 09:30:00,172.35,172.77,172.0,172.03,23528.0,171.0568,171.4736,170.7094,170.7392,23528.0
2024-06-13 09:35:00,172.5,172.5,172.5,172.5,3192.0,171.2056,171.2056,171.2056,171.2056,3192.0
2024-06-13 09:40:00,172.4,172.4,171.93,172.14,1600.0,171.1064,171.1064,170.6399,170.8484,1600.0
2024-06-13 09:45:00,171.93,171.94,171.73,171.81,12120.0,170.6399,170.6499,170.4414,170.5208,12120.0
2024-06-13 09:50:00,171.94,171.94,171.77,171.77,2936.0,170.6499,170.6499,170.4811,170.4811,2936.0
2024-06-13 09:55:00,171.64,171.64,171.38,171.57,2800.0,170.3521,170.3521,170.0941,170.2826,2800.0
2024-06-13 10:00:00,171.7,171.83,171.03,171.03,8800.0,170.4117,170.5407,169.7467,169.7467,8800.0
2024-06-13 10:05:00,170.96,171.25,170.93,171.24,5612.0,169.6772,169.965,169.6474,169.9551,5612.0
2024-06-13 10:10:00,171.35,171.35,171.31,171.32,5272.0,170.0643,170.0643,170.0246,170.0345,5272.0
2024-06-13 10:15:00,171.4,171.62,171.29,171.34,10180.0,170.1139,170.3323,170.0047,170.0544,10180.0
2024-06-13 10:20:00,171.43,171.8,171.43,171.79,8504.0,170.1437,170.5109,170.1437,170.501,8504.0
2024-06-13 10:25:00,171.82,171.91,171.54,171.91,7872.0,170.5308,170.6201,170.2529,170.6201,7872.0
2024-06-13 10:30:00,171.86,171.86,171.73,171.73,1600.0,170.5705,170.5705,170.4414,170.4414,1600.0
2024-06-13 10:35:00,171.58,171.82,171.58,171.78,1600.0,170.2926,170.5308,170.2926,170.4911,1600.0
2024-06-13 10:40:00,171.69,171.69,171.56,171.58,1200.0,170.4017,170.4017,170.2727,170.2926,1200.0
2024-06-13 10:45:00,171.73,171.73,171.6,171.62,5100.0,170.4414,170.4414,170.3124,170.3323,5100.0
2024-06-13 10:50:00,171.62,171.62,171.44,171.49,1600.0,170.3323,170.3323,170.1536,170.2032,1600.0
2024-06-13 10:55:00,171.49,171.49,171.37,171.37,3200.0,170.2032,170.2032,170.0841,170.0841,3200.0
2024-06-13 11:00:00,171.37,171.37,171.17,171.17,800.0,170.0841,170.0841,169.8856,169.8856,800.0
2024-06-13 11:05:00,171.25,171.6,171.19,171.6,6824.0,169.965,170.3124,169.9055,170.3124,6824.0
2024-06-13 11:10:00,171.66,171.75,171.61,171.73,1600.0,170.372,170.4613,170.3223,170.4414,1600.0
2024-06-13 11:15:00,171.73,171.73,171.73,171.73,0.0,170.4414,170.4414,170.4414,170.4414,0.0
2024-06-13 11:20:00,171.64,171.72,171.64,171.67,1200.0,170.3521,170.4315,170.3521,170.3819,1200.0
2024-06-13 11:25:00,171.71,171.87,171.71,171.87,3460.0,170.4216,170.5804,170.4216,170.5804,3460.0
2024-06-13 11:30:00,171.86,171.92,171.83,171.92,1820.0,170.5705,170.63,170.5407,170.63,1820.0
2024-06-13 11:35:00,171.81,171.84,171.74,171.74,2000.0,170.5208,170.5506,170.4514,170.4514,2000.0
2024-06-13 11:40:00,171.67,171.8,171.67,171.8,948.0,170.3819,170.5109,170.3819,170.5109,948.0
2024-06-13 11:45:00,171.73,171.86,171.72,171.86,1600.0,170.4414,170.5705,170.4315,170.5705,1600.0
2024-06-13 11:50:00,171.76,171.79,171.76,171.79,1200.0,170.4712,170.501,170.4712,170.501,1200.0
2024-06-13 11:55:00,171.68,171.72,171.68,171.72,1200.0,170.3918,170.4315,170.3918,170.4315,1200.0
2024-06-13 12:00:00,171.69,171.69,171.46,171.52,2800.0,170.4017,170.4017,170.1735,170.233,2800.0
2024-06-13 12:05:00,171.6,171.6,171.6,171.6,1200.0,170.3124,170.3124,170.3124,170.3124,1200.0
2024-06-13 12:10:00,171.6,171.69,171.6,171.64,3020.0,170.3124,170.4017,170.3124,170.3521,3020.0
2024-06-13 12:15:00,171.71,171.71,171.52,171.52,800.0,170.4216,170.4216,170.233,170.233,800.0
2024-06-13 12:20:00,171.6,171.6,171.6,171.6,800.0,170.3124,170.3124,170.3124,170.3124,800.0
2024-06-13 12:25:00,171.6,171.64,171.6,171.64,800.0,170.3124,170.3521,170.3124,170.3521,800.0
2024-06-13 12:30:00,171.73,171.73,171.69,171.69,2400.0,170.4414,170.4414,170.4017,170.4017,2400.0
2024-06-13 12:35:00,171.69,171.69,171.69,171.69,800.0,170.4017,170.4017,170.4017,170.4017,800.0
2024-06-13 12:40:00,171.72,171.72,171.72,171.72,400.0,170.4315,170.4315,170.4315,170.4315,400.0
2024-06-13 12:45:00,171.7,171.77,171.69,171.74,2700.0,170.4117,170.4811,170.4017,170.4514,2700.0
2024-06-13 12:50:00,171.79,171.84,171.79,171.84,800.0,170.501,170.5506,170.501,170.5506,800.0
2024-06-13 12:55:00,171.88,171.88,171.88,171.88,400.0,170.5903,170.5903,170.5903,170.5903,400.0
2024-06-13 13:00:00,171.96,172.02,171.91,171.91,2000.0,170.6697,170.7293,170.6201,170.6201,2000.0
2024-06-13 13:05:00,171.91,171.91,171.91,171.91,0.0,170.6201,170.6201,170.6201,170.6201,0.0
2024-06-13 13:10:00,171.78,171.78,171.78,171.78,400.0,170.4911,170.4911,170.4911,170.4911,400.0
2024-06-13 13:15:00,171.73,171.73,171.73,171.73,400.0,170.4414,170.4414,170.4414,170.4414,400.0
2024-06-13 13:20:00,171.75,171.75,171.74,171.75,800.0,170.4613,170.4613,170.4514,170.4613,800.0
2024-06-13 13:25:00,171.77,171.77,171.77,171.77,800.0,170.4811,170.4811,170.4811,170.4811,800.0
2024-06-13 13:30:00,171.73,171.77,171.73,171.74,3208.0,170.4414,170.4811,170.4414,170.4514,3208.0
2024-06-13 13:35:00,171.71,171.71,171.71,171.71,400.0,170.4216,170.4216,170.4216,170.4216,400.0
2024-06-13 13:40:00,171.74,171.76,171.74,171.76,800.0,170.4514,170.4712,170.4514,170.4712,800.0
2024-06-13 13:45:00,171.69,171.72,171.69,171.72,1200.0,170.4017,170.4315,170.4017,170.4315,1200.0
2024-06-13 13:50:00,171.75,171.76,171.71,171.72,2000.0,170.4613,170.4712,170.4216,170.4315,2000.0
2024-06-13 13:55:00,171.71,171.71,171.63,171.63,1200.0,170.4216,170.4216,170.3422,170.3422,1200.0
2024-06-13 14:00:00,171.58,171.58,171.58,171.58,400.0,170.2926,170.2926,170.2926,170.2926,400.0
2024-06-13 14:05:00,171.6,171.74,171.6,171.74,2500.0,170.3124,170.4514,170.3124,170.4514,2500.0
2024-06-13 14:10:00,171.84,171.91,171.83,171.83,3200.0,170.5506,170.6201,170.5407,170.5407,3200.0
2024-06-13 14:15:00,171.77,171.77,171.75,171.75,800.0,170.4811,170.4811,170.4613,170.4613,800.0
2024-06-13 14:20:00,171.75,171.79,171.75,171.79,1944.0,170.4613,170.501,170.4613,170.501,1944.0
2024-06-13 14:25:00,171.79,171.79,171.79,171.79,1600.0,170.501,170.501,170.501,170.501,1600.0
2024-06-13 14:30:00,171.79,171.79,171.79,171.79,0.0,170.501,170.501,170.501,170.501,0.0
2024-06-13 14:35:00,171.87,171.87,171.77,171.77,800.0,170.5804,170.5804,170.4811,170.4811,800.0
2024-06-13 14:40:00,171.93,172.06,171.92,172.06,3200.0,170.6399,170.769,170.63,170.769,3200.0
2024-06-13 14:45:00,172.06,172.06,172.06,172.06,0.0,170.769,170.769,170.769,170.769,0.0
2024-06-13 14:50:00,172.06,172.06,172.06,172.06,0.0,170.769,170.769,170.769,170.769,0.0
2024-06-13 14:55:00,172.06,172.1,172.06,172.09,2000.0,170.769,170.8087,170.769,170.7987,2000.0
2024-06-13 15:00:00,172.09,172.25,172.09,172.25,2000.0,170.7987,170.9575,170.7987,170.9575,2000.0
2024-06-13 15:05:00,172.25,172.29,172.24,172.29,1600.0,170.9575,170.9972,170.9476,170.9972,1600.0
2024-06-13 15:10:00,172.28,172.4,172.28,172.29,6120.0,170.9873,171.1064,170.9873,170.9972,6120.0
2024-06-13 15:15:00,172.37,172.37,172.33,172.36,1488.0,171.0766,171.0766,171.0369,171.0667,1488.0
2024-06-13 15:20:00,172.36,172.36,172.36,172.36,0.0,171.0667,171.0667,171.0667,171.0667,0.0
2024-06-13 15:25:00,172.32,172.32,172.29,172.29,1384.0,171.027,171.027,170.9972,170.9972,1384.0
2024-06-13 15:30:00,172.4,172.4,172.38,172.38,1200.0,171.1064,171.1064,171.0865,171.0865,1200.0
2024-06-13 15:35:00,172.34,172.55,172.34,172.54,7276.0,171.0468,171.2553,171.0468,171.2453,7276.0
2024-06-13 15:40:00,172.65,172.78,172.65,172.75,7544.0,171.3545,171.4835,171.3545,171.4538,7544.0
2024-06-13 15:45:00,172.88,172.95,172.86,172.94,6564.0,171.5828,171.6523,171.5629,171.6423,6564.0
2024-06-13 15:50:00,172.87,173.19,172.69,173.08,20896.0,171.5729,171.8905,171.3942,171.7813,20896.0
2024-06-13 15:55:00,173.18,173.33,172.85,172.85,27084.0,171.8805,172.0294,171.553,171.553,27084.0
2024-06-14 09:30:00,171.26,171.26,171.26,171.26,24756.0,169.975,169.975,169.975,169.975,24756.0
2024-06-14 09:35:00,172.3,172.3,172.18,172.27,7600.0,171.0071,171.0071,170.8881,170.9774,7600.0
2024-06-14 09:40:00,172.27,172.27,172.27,172.27,1288.0,170.9774,170.9774,170.9774,170.9774,1288.0
2024-06-14 09:45:00,172.27,172.31,172.15,172.15,1200.0,170.9774,171.0171,170.8583,170.8583,1200.0
2024-06-14 09:50:00,172.1,172.22,172.04,172.13,2800.0,170.8087,170.9278,170.7491,170.8384,2800.0
2024-06-14 09:55:00,172.15,172.29,171.62,171.62,6300.0,170.8583,170.9972,170.3323,170.3323,6300.0
2024-06-14 10:00:00,171.62,172.18,171.61,171.61,4456.0,170.3323,170.8881,170.3223,170.3223,4456.0
2024-06-14 10:05:00,171.84,171.88,171.51,171.75,15592.0,170.5506,170.5903,170.2231,170.4613,15592.0
2024-06-14 10:10:00,171.75,171.79,171.72,171.72,1600.0,170.4613,170.501,170.4315,170.4315,1600.0
2024-06-14 10:15:00,171.72,171.72,171.72,171.72,0.0,170.4315,170.4315,170.4315,170.4315,0.0
2024-06-14 10:20:00,171.87,171.97,171.87,171.97,1744.0,170.5804,170.6796,170.5804,170.6796,1744.0
2024-06-14 10:25:00,171.97,171.97,171.92,171.97,3508.0,170.6796,170.6796,170.63,170.6796,3508.0
2024-06-14 10:30:00,171.85,171.85,171.84,171.84,800.0,170.5605,170.5605,170.5506,170.5506,800.0
2024-06-14 10:35:00,171.84,171.86,171.74,171.86,2516.0,170.5506,170.5705,170.4514,170.5705,2516.0
2024-06-14 10:40:00,171.78,172.21,171.78,172.21,6244.0,170.4911,170.9178,170.4911,170.9178,6244.0
2024-06-14 10:45:00,172.14,172.25,172.1,172.25,11620.0,170.8484,170.9575,170.8087,170.9575,11620.0
2024-06-14 10:50:00,172.29,172.29,172.29,172.29,1368.0,170.9972,170.9972,170.9972,170.9972,1368.0
2024-06-14 10:55:00,172.52,172.55,172.51,172.54,4064.0,171.2255,171.2553,171.2156,171.2453,4064.0
2024-06-14 11:00:00,172.53,172.72,172.53,172.72,10456.0,171.2354,171.424,171.2354,171.424,10456.0
2024-06-14 11:05:00,172.68,172.81,172.68,172.72,2400.0,171.3843,171.5133,171.3843,171.424,2400.0
2024-06-14 11:10:00,172.72,172.72,172.72,172.72,0.0,171.424,171.424,171.424,171.424,0.0
2024-06-14 11:15:00,172.73,172.73,172.73,172.73,836.0,171.4339,171.4339,171.4339,171.4339,836.0
2024-06-14 11:20:00,172.9,172.9,172.9,172.9,1200.0,171.6026,171.6026,171.6026,171.6026,1200.0
2024-06-14 11:25:00,172.99,173.06,172.99,173.06,2000.0,171.692,171.7614,171.692,171.7614,2000.0
2024-06-14 11:30:00,173.12,173.12,173.05,173.05,3716.0,171.821,171.821,171.7515,171.7515,3716.0
2024-06-14 11:35:00,173.06,173.06,173.06,173.06,800.0,171.7614,171.7614,171.7614,171.7614,800.0
2024-06-14 11:40:00,173.1,173.1,172.98,172.98,6540.0,171.8011,171.8011,171.682,171.682,6540.0
2024-06-14 11:45:00,173.11,173.11,173.06,173.06,1744.0,171.8111,171.8111,171.7614,171.7614,1744.0
2024-06-14 11:50:00,172.93,173.08,172.81,172.81,4924.0,171.6324,171.7813,171.5133,171.5133,4924.0
2024-06-14 11:55:00,172.8,172.8,172.8,172.8,400.0,171.5034,171.5034,171.5034,171.5034,400.0
2024-06-14 12:00:00,172.88,172.88,172.88,172.88,800.0,171.5828,171.5828,171.5828,171.5828,800.0
2024-06-14 12:05:00,172.88,172.97,172.79,172.97,2260.0,171.5828,171.6721,171.4935,171.6721,2260.0
2024-06-14 12:10:00,172.99,172.99,172.99,172.99,400.0,171.692,171.692,171.692,171.692,400.0
2024-06-14 12:15:00,173.04,173.11,173.04,173.11,1440.0,171.7416,171.8111,171.7416,171.8111,1440.0
2024-06-14 12:20:00,173.12,173.2,173.12,173.15,6888.0,171.821,171.9004,171.821,171.8508,6888.0
2024-06-14 12:25:00,173.15,173.15,173.14,173.14,800.0,171.8508,171.8508,171.8408,171.8408,800.0
2024-06-14 12:30:00,173.28,173.28,173.28,173.28,800.0,171.9798,171.9798,171.9798,171.9798,800.0
2024-06-14 12:35:00,173.24,173.4,173.24,173.4,3840.0,171.9401,172.0989,171.9401,172.0989,3840.0
2024-06-14 12:40:00,173.4,173.4,173.4,173.4,1600.0,172.0989,172.0989,172.0989,172.0989,1600.0
2024-06-14 12:45:00,173.46,173.46,173.46,173.46,800.0,172.1584,172.1584,172.1584,172.1584,800.0
2024-06-14 12:50:00,173.46,173.46,173.46,173.46,400.0,172.1584,172.1584,172.1584,172.1584,400.0
2024-06-14 12:55:00,173.45,173.52,173.45,173.52,1200.0,172.1485,172.218,172.1485,172.218,1200.0
2024-06-14 13:00:00,173.52,173.52,173.52,173.52,0.0,172.218,172.218,172.218,172.218,0.0
2024-06-14 13:05:00,173.55,173.56,173.51,173.51,2524.0,172.2478,172.2577,172.2081,172.2081,2524.0
2024-06-14 13:10:00,173.51,173.51,173.51,173.51,0.0,172.2081,172.2081,172.2081,172.2081,0.0
2024-06-14 13:15:00,173.51,173.51,173.51,173.51,0.0,172.2081,172.2081,172.2081,172.2081,0.0
2024-06-14 13:20:00,173.51,173.51,173.51,173.51,0.0,172.2081,172.2081,172.2081,172.2081,0.0
2024-06-14 13:25:00,173.72,173.73,173.66,173.73,1600.0,172.4165,172.4264,172.3569,172.4264,1600.0
2024-06-14 13:30:00,173.55,173.55,173.55,173.55,792.0,172.2478,172.2478,172.2478,172.2478,792.0
2024-06-14 13:35:00,173.5,173.5,173.5,173.5,400.0,172.1981,172.1981,172.1981,172.1981,400.0
2024-06-14 13:40:00,173.56,173.57,173.56,173.57,1600.0,172.2577,172.2676,172.2577,172.2676,1600.0
2024-06-14 13:45:00,173.56,173.56,173.56,173.56,400.0,172.2577,172.2577,172.2577,172.2577,400.0
2024-06-14 13:50:00,173.47,173.58,173.47,173.53,2092.0,172.1684,172.2775,172.1684,172.2279,2092.0
2024-06-14 13:55:00,173.53,173.53,173.53,173.53,1200.0,172.2279,172.2279,172.2279,172.2279,1200.0
2024-06-14 14:00:00,173.47,173.47,173.47,173.47,800.0,172.1684,172.1684,172.1684,172.1684,800.0
2024-06-14 14:05:00,173.5,173.53,173.46,173.46,1200.0,172.1981,172.2279,172.1584,172.1584,1200.0
2024-06-14 14:10:00,173.42,173.42,173.24,173.24,800.0,172.1187,172.1187,171.9401,171.9401,800.0
2024-06-14 14:15:00,173.24,173.24,173.24,173.24,0.0,171.9401,171.9401,171.9401,171.9401,0.0
2024-06-14 14:20:00,173.45,173.53,173.45,173.53,1600.0,172.1485,172.2279,172.1485,172.2279,1600.0
2024-06-14 14:25:00,173.66,173.66,173.44,173.44,800.0,172.3569,172.3569,172.1386,172.1386,800.0
2024-06-14 14:30:00,173.44,173.44,173.44,173.44,0.0,172.1386,172.1386,172.1386,172.1386,0.0
2024-06-14 14:35:00,173.44,173.44,173.44,173.44,0.0,172.1386,172.1386,172.1386,172.1386,0.0
2024-06-14 14:40:00,173.44,173.44,173.44,173.44,0.0,172.1386,172.1386,172.1386,172.1386,0.0
2024-06-14 14:45:00,173.44,173.44,173.44,173.44,0.0,172.1386,172.1386,172.1386,172.1386,0.0
2024-06-14 14:50:00,173.45,173.45,173.43,173.43,800.0,172.1485,172.1485,172.1287,172.1287,800.0
2024-06-14 14:55:00,173.36,173.46,173.36,173.46,800.0,172.0592,172.1584,172.0592,172.1584,800.0
2024-06-14 15:00:00,173.46,173.46,173.46,173.46,0.0,172.1584,172.1584,172.1584,172.1584,0.0
2024-06-14 15:05:00,173.46,173.46,173.46,173.46,0.0,172.1584,172.1584,172.1584,172.1584,0.0
2024-06-14 15:10:00,173.42,173.42,173.41,173.42,2000.0,172.1187,172.1187,172.1088,172.1187,2000.0
2024-06-14 15:15:00,173.51,173.51,173.51,173.51,500.0,172.2081,172.2081,172.2081,172.2081,500.0
2024-06-14 15:20:00,173.51,173.51,173.45,173.45,3648.0,172.2081,172.2081,172.1485,172.1485,3648.0
2024-06-14 15:25:00,173.34,173.35,173.34,173.35,800.0,172.0393,172.0493,172.0393,172.0493,800.0
2024-06-14 15:30:00,173.28,173.28,173.28,173.28,400.0,171.9798,171.9798,171.9798,171.9798,400.0
2024-06-14 15:35:00,173.24,173.27,173.24,173.27,5856.0,171.9401,171.9699,171.9401,171.9699,5856.0
2024-06-14 15:40:00,173.21,173.31,173.13,173.31,2800.0,171.9103,172.0096,171.8309,172.0096,2800.0
2024-06-14 15:45:00,173.24,173.36,173.24,173.36,1324.0,171.9401,172.0592,171.9401,172.0592,1324.0
2024-06-14 15:50:00,173.3,173.4,173.22,173.34,6128.0,171.9996,172.0989,171.9202,172.0393,6128.0
2024-06-14 15:55:00,173.5,174.04,173.5,173.93,18376.0,172.1981,172.7341,172.1981,172.6249,18376.0
2024-06-17 09:30:00,173.52,173.76,172.67,173.76,25748.0,172.218,172.4562,171.3744,172.4562,25748.0
2024-06-17 09:35:00,173.44,173.66,173.44,173.6,3180.0,172.1386,172.3569,172.1386,172.2974,3180.0
2024-06-17 09:40:00,173.74,173.97,173.74,173.76,5620.0,172.4363,172.6646,172.4363,172.4562,5620.0
2024-06-17 09:45:00,173.79,173.9,173.72,173.9,14804.0,172.486,172.5951,172.4165,172.5951,14804.0
2024-06-17 09:50:00,173.9,173.9,173.74,173.74,2400.0,172.5951,172.5951,172.4363,172.4363,2400.0
2024-06-17 09:55:00,173.74,174.21,173.74,174.21,2800.0,172.4363,172.9028,172.4363,172.9028,2800.0
2024-06-17 10:00:00,174.26,174.26,174.26,174.26,800.0,172.9524,172.9524,172.9524,172.9524,800.0
2024-06-17 10:05:00,174.46,174.97,174.46,174.97,2832.0,173.1509,173.6571,173.1509,173.6571,2832.0
2024-06-17 10:10:00,174.98,174.98,174.62,174.67,5480.0,173.667,173.667,173.3097,173.3594,5480.0
2024-06-17 10:15:00,174.61,174.83,174.61,174.83,3088.0,173.2998,173.5182,173.2998,173.5182,3088.0
2024-06-17 10:20:00,175.03,175.14,174.9,174.9,2220.0,173.7167,173.8258,173.5876,173.5876,2220.0
2024-06-17 10:25:00,174.91,174.97,174.88,174.88,9000.0,173.5976,173.6571,173.5678,173.5678,9000.0
2024-06-17 10:30:00,174.79,174.79,174.65,174.65,800.0,173.4785,173.4785,173.3395,173.3395,800.0
2024-06-17 10:35:00,174.66,174.83,174.65,174.8,4804.0,173.3494,173.5182,173.3395,173.4884,4804.0
2024-06-17 10:40:00,174.88,175.07,174.88,175.06,2400.0,173.5678,173.7564,173.5678,173.7464,2400.0
2024-06-17 10:45:00,175.0,175.09,175.0,175.09,2596.0,173.6869,173.7762,173.6869,173.7762,2596.0
2024-06-17 10:50:00,175.42,175.66,175.42,175.66,10544.0,174.1037,174.3419,174.1037,174.3419,10544.0
2024-06-17 10:55:00,175.66,175.81,175.66,175.72,3200.0,174.3419,174.4908,174.3419,174.4015,3200.0
2024-06-17 11:00:00,175.93,175.94,175.73,175.73,3572.0,174.6099,174.6198,174.4114,174.4114,3572.0
2024-06-17 11:05:00,175.84,175.84,175.67,175.71,2428.0,174.5206,174.5206,174.3519,174.3916,2428.0
2024-06-17 11:10:00,175.67,175.83,175.66,175.79,1600.0,174.3519,174.5107,174.3419,174.471,1600.0
2024-06-17 11:15:00,175.89,175.89,175.89,175.89,400.0,174.5702,174.5702,174.5702,174.5702,400.0
2024-06-17 11:20:00,175.77,175.77,175.76,175.76,2104.0,174.4511,174.4511,174.4412,174.4412,2104.0
2024-06-17 11:25:00,175.49,175.49,175.44,175.44,800.0,174.1732,174.1732,174.1236,174.1236,800.0
2024-06-17 11:30:00,175.49,175.49,175.34,175.46,2000.0,174.1732,174.1732,174.0243,174.1434,2000.0
2024-06-17 11:35:00,175.56,175.56,175.56,175.56,432.0,174.2427,174.2427,174.2427,174.2427,432.0
2024-06-17 11:40:00,175.57,175.58,175.57,175.58,800.0,174.2526,174.2625,174.2526,174.2625,800.0
2024-06-17 11:45:00,175.61,175.69,175.61,175.69,800.0,174.2923,174.3717,174.2923,174.3717,800.0
2024-06-17 11:50:00,175.69,175.69,175.69,175.69,0.0,174.3717,174.3717,174.3717,174.3717,0.0
2024-06-17 11:55:00,175.85,175.85,175.84,175.85,2292.0,174.5305,174.5305,174.5206,174.5305,2292.0
2024-06-17 12:00:00,175.93,175.93,175.93,175.93,1200.0,174.6099,174.6099,174.6099,174.6099,1200.0
2024-06-17 12:05:00,176.0,176.1,175.96,176.1,1840.0,174.6794,174.7786,174.6397,174.7786,1840.0
2024-06-17 12:10:00,176.19,176.19,176.04,176.05,4736.0,174.868,174.868,174.7191,174.729,4736.0
2024-06-17 12:15:00,176.04,176.15,176.04,176.15,1600.0,174.7191,174.8283,174.7191,174.8283,1600.0
2024-06-17 12:20:00,176.19,176.24,176.19,176.24,1200.0,174.868,174.9176,174.868,174.9176,1200.0
2024-06-17 12:25:00,176.38,176.57,176.34,176.57,1364.0,175.0565,175.2451,175.0168,175.2451,1364.0
2024-06-17 12:30:00,176.63,176.75,176.58,176.58,9068.0,175.3047,175.4238,175.255,175.255,9068.0
2024-06-17 12:35:00,176.51,176.64,176.49,176.64,5384.0,175.1856,175.3146,175.1657,175.3146,5384.0
2024-06-17 12:40:00,176.63,176.64,176.63,176.64,800.0,175.3047,175.3146,175.3047,175.3146,800.0
2024-06-17 12:45:00,176.64,176.66,176.64,176.66,2800.0,175.3146,175.3344,175.3146,175.3344,2800.0
2024-06-17 12:50:00,176.67,176.78,176.64,176.64,9452.0,175.3444,175.4535,175.3146,175.3146,9452.0
2024-06-17 12:55:00,176.59,176.6,176.55,176.56,2800.0,175.265,175.2749,175.2253,175.2352,2800.0
2024-06-17 13:00:00,176.56,176.62,176.56,176.58,2800.0,175.2352,175.2947,175.2352,175.255,2800.0
2024-06-17 13:05:00,176.58,176.6,176.45,176.53,5200.0,175.255,175.2749,175.126,175.2054,5200.0
2024-06-17 13:10:00,176.57,176.57,176.57,176.57,1200.0,175.2451,175.2451,175.2451,175.2451,1200.0
2024-06-17 13:15:00,176.62,176.72,176.5,176.69,16824.0,175.2947,175.394,175.1756,175.3642,16824.0
2024-06-17 13:20:00,176.69,176.88,176.69,176.84,22176.0,175.3642,175.5528,175.3642,175.5131,22176.0
2024-06-17 13:25:00,176.84,176.94,176.67,176.73,7720.0,175.5131,175.6123,175.3444,175.4039,7720.0
2024-06-17 13:30:00,176.73,176.91,176.73,176.73,8800.0,175.4039,175.5826,175.4039,175.4039,8800.0
2024-06-17 13:35:00,176.83,176.85,176.79,176.85,4000.0,175.5032,175.523,175.4635,175.523,4000.0
2024-06-17 13:40:00,176.87,176.87,176.79,176.79,3600.0,175.5429,175.5429,175.4635,175.4635,3600.0
2024-06-17 13:45:00,176.79,176.79,176.72,176.72,800.0,175.4635,175.4635,175.394,175.394,800.0
2024-06-17 13:50:00,176.74,176.79,176.68,176.79,5600.0,175.4138,175.4635,175.3543,175.4635,5600.0
2024-06-17 13:55:00,176.83,176.84,176.73,176.78,6460.0,175.5032,175.5131,175.4039,175.4535,6460.0
2024-06-17 14:00:00,176.81,176.83,176.66,176.68,16600.0,175.4833,175.5032,175.3344,175.3543,16600.0
2024-06-17 14:05:00,176.58,176.62,176.42,176.53,28876.0,175.255,175.2947,175.0962,175.2054,28876.0
2024-06-17 14:10:00,176.67,176.68,176.35,176.49,6308.0,175.3444,175.3543,175.0268,175.1657,6308.0
2024-06-17 14:15:00,176.49,176.56,176.42,176.52,4992.0,175.1657,175.2352,175.0962,175.1955,4992.0
2024-06-17 14:20:00,176.59,176.71,176.59,176.65,6972.0,175.265,175.3841,175.265,175.3245,6972.0
2024-06-17 14:25:00,176.65,176.74,176.6,176.74,4592.0,175.3245,175.4138,175.2749,175.4138,4592.0
2024-06-17 14:30:00,176.81,176.85,176.81,176.85,1200.0,175.4833,175.523,175.4833,175.523,1200.0
2024-06-17 14:35:00,176.85,176.85,176.66,176.66,6592.0,175.523,175.523,175.3344,175.3344,6592.0
2024-06-17 14:40:00,176.64,176.64,176.42,176.42,1600.0,175.3146,175.3146,175.0962,175.0962,1600.0
2024-06-17 14:45:00,176.5,176.59,176.5,176.59,4000.0,175.1756,175.265,175.1756,175.265,4000.0
2024-06-17 14:50:00,176.68,176.68,176.59,176.68,3308.0,175.3543,175.3543,175.265,175.3543,3308.0
2024-06-17 14:55:00,176.68,176.72,176.68,176.72,2576.0,175.3543,175.394,175.3543,175.394,2576.0
2024-06-17 15:00:00,176.72,176.94,176.72,176.74,8032.0,175.394,175.6123,175.394,175.4138,8032.0
2024-06-17 15:05:00,176.76,176.76,176.66,176.69,2000.0,175.4337,175.4337,175.3344,175.3642,2000.0
2024-06-17 15:10:00,176.69,176.77,176.65,176.74,25040.0,175.3642,175.4436,175.3245,175.4138,25040.0
2024-06-17 15:15:00,176.64,176.76,176.6,176.76,4400.0,175.3146,175.4337,175.2749,175.4337,4400.0
2024-06-17 15:20:00,176.76,176.86,176.72,176.83,4160.0,175.4337,175.5329,175.394,175.5032,4160.0
2024-06-17 15:25:00,176.8,176.87,176.78,176.82,3200.0,175.4734,175.5429,175.4535,175.4932,3200.0
2024-06-17 15:30:00,176.77,176.98,176.77,176.98,5196.0,175.4436,175.652,175.4436,175.652,5196.0
2024-06-17 15:35:00,177.01,177.01,176.81,176.85,10344.0,175.6818,175.6818,175.4833,175.523,10344.0
2024-06-17 15:40:00,176.95,177.0,176.85,177.0,8076.0,175.6223,175.6719,175.523,175.6719,8076.0
2024-06-17 15:45:00,176.92,176.92,176.72,176.72,9052.0,175.5925,175.5925,175.394,175.394,9052.0
2024-06-17 15:50:00,176.71,176.84,176.64,176.75,22644.0,175.3841,175.5131,175.3146,175.4238,22644.0
2024-06-17 15:55:00,176.78,176.97,176.71,176.9,46740.0,175.4535,175.6421,175.3841,175.5726,46740.0
2024-06-18 09:30:00,176.79,177.11,176.45,176.5,29544.0,175.4635,175.7811,175.126,175.1756,29544.0
2024-06-18 09:35:00,176.7,176.9,176.14,176.66,10972.0,175.3741,175.5726,174.8183,175.3344,10972.0
2024-06-18 09:40:00,176.65,176.65,176.3,176.3,3588.0,175.3245,175.3245,174.9771,174.9771,3588.0
2024-06-18 09:45:00,176.6,176.6,176.17,176.26,10800.0,175.2749,175.2749,174.8481,174.9374,10800.0
2024-06-18 09:50:00,176.53,176.53,176.29,176.44,2644.0,175.2054,175.2054,174.9672,175.1161,2644.0
2024-06-18 09:55:00,176.53,176.78,176.18,176.63,25648.0,175.2054,175.4535,174.858,175.3047,25648.0
2024-06-18 10:00:00,176.63,176.92,176.62,176.92,11180.0,175.3047,175.5925,175.2947,175.5925,11180.0
2024-06-18 10:05:00,176.76,177.0,176.6,176.84,5600.0,175.4337,175.6719,175.2749,175.5131,5600.0
2024-06-18 10:10:00,176.83,176.83,176.75,176.76,2756.0,175.5032,175.5032,175.4238,175.4337,2756.0
2024-06-18 10:15:00,176.69,176.86,176.48,176.86,14944.0,175.3642,175.5329,175.1558,175.5329,14944.0
2024-06-18 10:20:00,176.87,176.93,176.77,176.77,5404.0,175.5429,175.6024,175.4436,175.4436,5404.0
2024-06-18 10:25:00,176.65,176.92,176.65,176.74,5352.0,175.3245,175.5925,175.3245,175.4138,5352.0
2024-06-18 10:30:00,176.89,176.95,176.83,176.83,4960.0,175.5627,175.6223,175.5032,175.5032,4960.0
2024-06-18 10:35:00,176.91,177.17,176.91,177.11,5660.0,175.5826,175.8406,175.5826,175.7811,5660.0
2024-06-18 10:40:00,177.02,177.12,176.92,177.12,4000.0,175.6917,175.791,175.5925,175.791,4000.0
2024-06-18 10:45:00,177.04,177.1,177.01,177.01,2400.0,175.7116,175.7711,175.6818,175.6818,2400.0
2024-06-18 10:50:00,176.93,176.93,176.86,176.93,2668.0,175.6024,175.6024,175.5329,175.6024,2668.0
2024-06-18 10:55:00,176.95,177.0,176.82,176.82,6600.0,175.6223,175.6719,175.4932,175.4932,6600.0
2024-06-18 11:00:00,176.91,176.98,176.85,176.85,8560.0,175.5826,175.652,175.523,175.523,8560.0
2024-06-18 11:05:00,176.85,176.85,176.76,176.76,2000.0,175.523,175.523,175.4337,175.4337,2000.0
2024-06-18 11:10:00,176.75,176.99,176.75,176.97,7600.0,175.4238,175.662,175.4238,175.6421,7600.0
2024-06-18 11:15:00,176.82,176.93,176.68,176.68,7200.0,175.4932,175.6024,175.3543,175.3543,7200.0
2024-06-18 11:20:00,176.75,176.75,176.52,176.52,1264.0,175.4238,175.4238,175.1955,175.1955,1264.0
2024-06-18 11:25:00,176.56,176.79,176.56,176.77,8420.0,175.2352,175.4635,175.2352,175.4436,8420.0
2024-06-18 11:30:00,176.76,176.97,176.76,176.93,3684.0,175.4337,175.6421,175.4337,175.6024,3684.0
2024-06-18 11:35:00,176.93,176.94,176.89,176.94,2000.0,175.6024,175.6123,175.5627,175.6123,2000.0
2024-06-18 11:40:00,177.02,177.15,177.02,177.15,4400.0,175.6917,175.8208,175.6917,175.8208,4400.0
2024-06-18 11:45:00,177.15,177.34,177.15,177.31,8400.0,175.8208,176.0093,175.8208,175.9796,8400.0
2024-06-18 11:50:00,177.35,177.5,177.35,177.5,7600.0,176.0193,176.1681,176.0193,176.1681,7600.0
2024-06-18 11:55:00,177.55,177.59,177.51,177.55,3200.0,176.2178,176.2575,176.1781,176.2178,3200.0
2024-06-18 12:00:00,177.65,177.84,177.63,177.84,8100.0,176.317,176.5056,176.2972,176.5056,8100.0
2024-06-18 12:05:00,177.74,177.93,177.74,177.92,5524.0,176.4063,176.5949,176.4063,176.585,5524.0
2024-06-18 12:10:00,177.87,177.89,177.77,177.78,6000.0,176.5354,176.5552,176.4361,176.446,6000.0
2024-06-18 12:15:00,177.85,177.86,177.67,177.67,9308.0,176.5155,176.5254,176.3369,176.3369,9308.0
2024-06-18 12:20:00,177.77,177.77,177.41,177.68,13040.0,176.4361,176.4361,176.0788,176.3468,13040.0
2024-06-18 12:25:00,177.76,178.01,177.76,177.76,9392.0,176.4262,176.6743,176.4262,176.4262,9392.0
2024-06-18 12:30:00,177.71,177.84,177.71,177.84,4800.0,176.3766,176.5056,176.3766,176.5056,4800.0
2024-06-18 12:35:00,177.83,178.05,177.83,177.97,7692.0,176.4957,176.714,176.4957,176.6346,7692.0
2024-06-18 12:40:00,178.02,178.02,178.02,178.02,400.0,176.6842,176.6842,176.6842,176.6842,400.0
2024-06-18 12:45:00,178.11,178.3,178.11,178.3,5200.0,176.7736,176.9621,176.7736,176.9621,5200.0
2024-06-18 12:50:00,178.21,178.29,178.21,178.28,1600.0,176.8728,176.9522,176.8728,176.9423,1600.0
2024-06-18 12:55:00,178.24,178.27,178.18,178.24,4192.0,176.9026,176.9324,176.843,176.9026,4192.0
2024-06-18 13:00:00,178.24,178.24,178.08,178.21,2800.0,176.9026,176.9026,176.7438,176.8728,2800.0
2024-06-18 13:05:00,178.2,178.2,178.18,178.19,15200.0,176.8629,176.8629,176.843,176.853,15200.0
2024-06-18 13:10:00,178.2,178.42,178.2,178.42,5524.0,176.8629,177.0812,176.8629,177.0812,5524.0
2024-06-18 13:15:00,178.33,178.41,178.32,178.39,4012.0,176.9919,177.0713,176.982,177.0515,4012.0
2024-06-18 13:20:00,178.34,178.37,178.31,178.35,4700.0,177.0018,177.0316,176.9721,177.0118,4700.0
2024-06-18 13:25:00,178.35,178.35,178.02,178.03,4400.0,177.0118,177.0118,176.6842,176.6942,4400.0
2024-06-18 13:30:00,177.89,178.02,177.89,177.99,4000.0,176.5552,176.6842,176.5552,176.6545,4000.0
2024-06-18 13:35:00,178.03,178.12,178.0,178.0,4844.0,176.6942,176.7835,176.6644,176.6644,4844.0
2024-06-18 13:40:00,177.96,178.0,177.96,177.98,2000.0,176.6247,176.6644,176.6247,176.6445,2000.0
2024-06-18 13:45:00,177.93,178.06,177.92,178.06,4000.0,176.5949,176.7239,176.585,176.7239,4000.0
2024-06-18 13:50:00,178.13,178.17,178.0,178.01,4400.0,176.7934,176.8331,176.6644,176.6743,4400.0
2024-06-18 13:55:00,178.0,178.0,178.0,178.0,700.0,176.6644,176.6644,176.6644,176.6644,700.0
2024-06-18 14:00:00,178.01,178.09,178.0,178.01,4800.0,176.6743,176.7537,176.6644,176.6743,4800.0
2024-06-18 14:05:00,178.0,178.0,177.99,177.99,1600.0,176.6644,176.6644,176.6545,176.6545,1600.0
2024-06-18 14:10:00,177.94,177.94,177.88,177.89,2564.0,176.6048,176.6048,176.5453,176.5552,2564.0
2024-06-18 14:15:00,177.77,177.77,177.65,177.76,2812.0,176.4361,176.4361,176.317,176.4262,2812.0
2024-06-18 14:20:00,177.74,177.74,177.57,177.57,4044.0,176.4063,176.4063,176.2376,176.2376,4044.0
2024-06-18 14:25:00,177.57,177.65,177.46,177.65,19364.0,176.2376,176.317,176.1284,176.317,19364.0
2024-06-18 14:30:00,177.61,177.63,177.59,177.61,2000.0,176.2773,176.2972,176.2575,176.2773,2000.0
2024-06-18 14:35:00,177.6,177.63,177.52,177.63,2712.0,176.2674,176.2972,176.188,176.2972,2712.0
2024-06-18 14:40:00,177.61,177.64,177.59,177.6,3764.0,176.2773,176.3071,176.2575,176.2674,3764.0
2024-06-18 14:45:00,177.6,177.62,177.5,177.5,2000.0,176.2674,176.2872,176.1681,176.1681,2000.0
2024-06-18 14:50:00,177.51,177.54,177.43,177.51,9060.0,176.1781,176.2078,176.0987,176.1781,9060.0
2024-06-18 14:55:00,177.35,177.45,177.33,177.35,14524.0,176.0193,176.1185,175.9994,176.0193,14524.0
2024-06-18 15:00:00,177.27,177.27,177.02,177.15,8296.0,175.9399,175.9399,175.6917,175.8208,8296.0
2024-06-18 15:05:00,177.25,177.25,177.25,177.25,3124.0,175.92,175.92,175.92,175.92,3124.0
2024-06-18 15:10:00,177.13,177.25,177.13,177.25,3840.0,175.8009,175.92,175.8009,175.92,3840.0
2024-06-18 15:15:00,177.25,177.48,177.21,177.42,18268.0,175.92,176.1483,175.8803,176.0887,18268.0
2024-06-18 15:20:00,177.54,177.54,177.52,177.52,2168.0,176.2078,176.2078,176.188,176.188,2168.0
2024-06-18 15:25:00,177.49,177.6,177.49,177.6,872.0,176.1582,176.2674,176.1582,176.2674,872.0
2024-06-18 15:30:00,177.58,177.7,177.52,177.63,7404.0,176.2475,176.3666,176.188,176.2972,7404.0
2024-06-18 15:35:00,177.64,177.65,177.44,177.52,4000.0,176.3071,176.317,176.1086,176.188,4000.0
2024-06-18 15:40:00,177.52,177.54,177.21,177.3,8508.0,176.188,176.2078,175.8803,175.9696,8508.0
2024-06-18 15:45:00,177.3,177.44,177.3,177.44,3696.0,175.9696,176.1086,175.9696,176.1086,3696.0
2024-06-18 15:50:00,177.5,177.82,177.5,177.57,12668.0,176.1681,176.4857,176.1681,176.2376,12668.0
2024-06-18 15:55:00,177.62,178.0,177.57,177.65,54420.0,176.2872,176.6644,176.2376,176.317,54420.0
2024-06-20 09:30:00,177.64,178.17,177.56,177.56,25560.0,176.3071,176.8331,176.2277,176.2277,25560.0
2024-06-20 09:35:00,177.79,177.79,177.25,177.26,6456.0,176.456,176.456,175.92,175.9299,6456.0
2024-06-20 09:40:00,177.5,177.71,177.5,177.6,2800.0,176.1681,176.3766,176.1681,176.2674,2800.0
2024-06-20 09:45:00,177.76,177.76,177.76,177.76,400.0,176.4262,176.4262,176.4262,176.4262,400.0
2024-06-20 09:50:00,177.76,177.76,177.76,177.76,0.0,176.4262,176.4262,176.4262,176.4262,0.0
2024-06-20 09:55:00,177.77,177.88,177.66,177.67,6800.0,176.4361,176.5453,176.3269,176.3369,6800.0
2024-06-20 10:00:00,177.65,177.88,177.62,177.88,7996.0,176.317,176.5453,176.2872,176.5453,7996.0
2024-06-20 10:05:00,177.83,177.83,177.55,177.55,1200.0,176.4957,176.4957,176.2178,176.2178,1200.0
2024-06-20 10:10:00,177.62,177.86,177.62,177.73,6000.0,176.2872,176.5254,176.2872,176.3964,6000.0
2024-06-20 10:15:00,177.72,177.72,177.57,177.67,3200.0,176.3865,176.3865,176.2376,176.3369,3200.0
2024-06-20 10:20:00,177.77,177.77,177.34,177.47,5564.0,176.4361,176.4361,176.0093,176.1384,5564.0
2024-06-20 10:25:00,177.56,177.56,177.56,177.56,1600.0,176.2277,176.2277,176.2277,176.2277,1600.0
2024-06-20 10:30:00,177.52,177.62,177.46,177.62,1600.0,176.188,176.2872,176.1284,176.2872,1600.0
2024-06-20 10:35:00,177.52,177.52,177.24,177.24,2400.0,176.188,176.188,175.9101,175.9101,2400.0
2024-06-20 10:40:00,177.25,177.25,177.13,177.13,1200.0,175.92,175.92,175.8009,175.8009,1200.0
2024-06-20 10:45:00,177.13,177.38,177.09,177.38,2036.0,175.8009,176.049,175.7612,176.049,2036.0
2024-06-20 10:50:00,177.52,177.64,177.24,177.24,3000.0,176.188,176.3071,175.9101,175.9101,3000.0
2024-06-20 10:55:00,177.4,177.57,177.4,177.57,2400.0,176.0689,176.2376,176.0689,176.2376,2400.0
2024-06-20 11:00:00,177.68,177.68,177.68,177.68,1228.0,176.3468,176.3468,176.3468,176.3468,1228.0
2024-06-20 11:05:00,177.63,177.67,177.63,177.65,1600.0,176.2972,176.3369,176.2972,176.317,1600.0
2024-06-20 11:10:00,177.65,177.69,177.56,177.6,2920.0,176.317,176.3567,176.2277,176.2674,2920.0
2024-06-20 11:15:00,177.7,177.71,177.67,177.71,2160.0,176.3666,176.3766,176.3369,176.3766,2160.0
2024-06-20 11:20:00,177.6,177.6,177.19,177.19,6084.0,176.2674,176.2674,175.8605,175.8605,6084.0
2024-06-20 11:25:00,177.19,177.27,177.18,177.27,3600.0,175.8605,175.9399,175.8505,175.9399,3600.0
2024-06-20 11:30:00,177.27,177.27,176.91,177.03,10640.0,175.9399,175.9399,175.5826,175.7017,10640.0
2024-06-20 11:35:00,177.0,177.0,176.84,176.89,3160.0,175.6719,175.6719,175.5131,175.5627,3160.0
2024-06-20 11:40:00,176.67,177.05,176.67,176.92,3280.0,175.3444,175.7215,175.3444,175.5925,3280.0
2024-06-20 11:45:00,176.92,176.92,176.83,176.83,1200.0,175.5925,175.5925,175.5032,175.5032,1200.0
2024-06-20 11:50:00,176.96,176.97,176.84,176.84,1200.0,175.6322,175.6421,175.5131,175.5131,1200.0
2024-06-20 11:55:00,176.86,176.91,176.66,176.78,5296.0,175.5329,175.5826,175.3344,175.4535,5296.0
2024-06-20 12:00:00,176.89,176.89,176.77,176.77,832.0,175.5627,175.5627,175.4436,175.4436,832.0
2024-06-20 12:05:00,176.77,176.77,176.77,176.77,0.0,175.4436,175.4436,175.4436,175.4436,0.0
2024-06-20 12:10:00,176.88,176.88,176.85,176.85,2000.0,175.5528,175.5528,175.523,175.523,2000.0
2024-06-20 12:15:00,176.85,176.85,176.83,176.83,1200.0,175.523,175.523,175.5032,175.5032,1200.0
2024-06-20 12:20:00,176.72,176.73,176.72,176.72,800.0,175.394,175.4039,175.394,175.394,800.0
2024-06-20 12:25:00,176.81,176.81,176.72,176.72,2896.0,175.4833,175.4833,175.394,175.394,2896.0
2024-06-20 12:30:00,176.43,176.68,176.38,176.68,4000.0,175.1062,175.3543,175.0565,175.3543,4000.0
2024-06-20 12:35:00,176.63,176.79,176.46,176.63,4148.0,175.3047,175.4635,175.1359,175.3047,4148.0
2024-06-20 12:40:00,176.63,176.63,176.51,176.56,2400.0,175.3047,175.3047,175.1856,175.2352,2400.0
2024-06-20 12:45:00,176.59,176.69,176.59,176.69,1600.0,175.265,175.3642,175.265,175.3642,1600.0
2024-06-20 12:50:00,176.61,176.96,176.6,176.89,2952.0,175.2848,175.6322,175.2749,175.5627,2952.0
2024-06-20 12:55:00,176.96,176.96,176.92,176.92,4400.0,175.6322,175.6322,175.5925,175.5925,4400.0
2024-06-20 13:00:00,176.86,176.86,176.86,176.86,400.0,175.5329,175.5329,175.5329,175.5329,400.0
2024-06-20 13:05:00,176.85,176.85,176.69,176.7,2800.0,175.523,175.523,175.3642,175.3741,2800.0
2024-06-20 13:10:00,176.69,176.72,176.69,176.72,4900.0,175.3642,175.394,175.3642,175.394,4900.0
2024-06-20 13:15:00,176.61,176.69,176.57,176.57,1200.0,175.2848,175.3642,175.2451,175.2451,1200.0
2024-06-20 13:20:00,176.69,176.69,176.69,176.69,1704.0,175.3642,175.3642,175.3642,175.3642,1704.0
2024-06-20 13:25:00,176.61,176.76,176.61,176.63,4000.0,175.2848,175.4337,175.2848,175.3047,4000.0
2024-06-20 13:30:00,176.69,176.73,176.61,176.73,4216.0,175.3642,175.4039,175.2848,175.4039,4216.0
2024-06-20 13:35:00,176.72,176.72,176.32,176.32,4400.0,175.394,175.394,174.997,174.997,4400.0
2024-06-20 13:40:00,176.57,176.59,176.57,176.59,1600.0,175.2451,175.265,175.2451,175.265,1600.0
2024-06-20 13:45:00,176.7,176.73,176.7,176.73,800.0,175.3741,175.4039,175.3741,175.4039,800.0
2024-06-20 13:50:00,176.73,176.79,176.73,176.79,1600.0,175.4039,175.4635,175.4039,175.4635,1600.0
2024-06-20 13:55:00,176.85,177.0,176.85,177.0,1600.0,175.523,175.6719,175.523,175.6719,1600.0
2024-06-20 14:00:00,177.0,177.0,177.0,177.0,400.0,175.6719,175.6719,175.6719,175.6719,400.0
2024-06-20 14:05:00,177.03,177.03,177.01,177.01,2400.0,175.7017,175.7017,175.6818,175.6818,2400.0
2024-06-20 14:10:00,176.85,176.86,176.71,176.81,4000.0,175.523,175.5329,175.3841,175.4833,4000.0
2024-06-20 14:15:00,176.82,176.92,176.67,176.83,3872.0,175.4932,175.5925,175.3444,175.5032,3872.0
2024-06-20 14:20:00,176.57,176.68,176.57,176.57,3892.0,175.2451,175.3543,175.2451,175.2451,3892.0
2024-06-20 14:25:00,176.6,176.73,176.6,176.73,1200.0,175.2749,175.4039,175.2749,175.4039,1200.0
2024-06-20 14:30:00,176.69,176.9,176.69,176.72,4036.0,175.3642,175.5726,175.3642,175.394,4036.0
2024-06-20 14:35:00,176.72,176.72,176.63,176.69,2000.0,175.394,175.394,175.3047,175.3642,2000.0
2024-06-20 14:40:00,176.69,176.69,176.6,176.6,800.0,175.3642,175.3642,175.2749,175.2749,800.0
2024-06-20 14:45:00,176.72,176.72,176.72,176.72,400.0,175.394,175.394,175.394,175.394,400.0
2024-06-20 14:50:00,176.74,176.75,176.74,176.75,3600.0,175.4138,175.4238,175.4138,175.4238,3600.0
2024-06-20 14:55:00,176.68,176.8,176.68,176.68,3200.0,175.3543,175.4734,175.3543,175.3543,3200.0
2024-06-20 15:00:00,176.58,176.75,176.48,176.49,6120.0,175.255,175.4238,175.1558,175.1657,6120.0
2024-06-20 15:05:00,176.28,176.42,176.18,176.34,5072.0,174.9573,175.0962,174.858,175.0168,5072.0
2024-06-20 15:10:00,176.54,176.75,176.5,176.75,1600.0,175.2153,175.4238,175.1756,175.4238,1600.0
2024-06-20 15:15:00,176.66,176.72,176.58,176.58,6040.0,175.3344,175.394,175.255,175.255,6040.0
2024-06-20 15:20:00,176.59,176.59,176.59,176.59,480.0,175.265,175.265,175.265,175.265,480.0
2024-06-20 15:25:00,176.74,176.79,176.66,176.77,6628.0,175.4138,175.4635,175.3344,175.4436,6628.0
2024-06-20 15:30:00,176.74,176.78,176.71,176.71,6000.0,175.4138,175.4535,175.3841,175.3841,6000.0
2024-06-20 15:35:00,176.77,176.77,176.46,176.47,8008.0,175.4436,175.4436,175.1359,175.1459,8008.0
2024-06-20 15:40:00,176.42,176.44,176.37,176.44,4000.0,175.0962,175.1161,175.0466,175.1161,4000.0
2024-06-20 15:45:00,176.4,176.4,176.1,176.1,8000.0,175.0764,175.0764,174.7786,174.7786,8000.0
2024-06-20 15:50:00,176.03,176.58,176.03,176.46,50996.0,174.7092,175.255,174.7092,175.1359,50996.0
2024-06-20 15:55:00,176.53,176.77,176.35,176.67,52920.0,175.2054,175.4436,175.0268,175.3444,52920.0
2024-06-21 09:30:00,177.26,177.55,176.65,177.13,463944.0,175.9299,176.2178,175.3245,175.8009,463944.0
2024-06-21 09:35:00,177.14,177.14,177.14,177.14,400.0,175.8108,175.8108,175.8108,175.8108,400.0
2024-06-21 09:40:00,177.14,177.14,176.77,176.77,1200.0,175.8108,175.8108,175.4436,175.4436,1200.0
2024-06-21 09:45:00,176.24,176.62,176.1,176.58,8912.0,174.9176,175.2947,174.7786,175.255,8912.0
2024-06-21 09:50:00,176.69,176.87,176.62,176.87,2400.0,175.3642,175.5429,175.2947,175.5429,2400.0
2024-06-21 09:55:00,176.8,176.8,175.97,175.97,13600.0,175.4734,175.4734,174.6496,174.6496,13600.0
2024-06-21 10:00:00,176.32,176.32,176.32,176.32,4308.0,174.997,174.997,174.997,174.997,4308.0
2024-06-21 10:05:00,176.42,176.71,176.38,176.49,8932.0,175.0962,175.3841,175.0565,175.1657,8932.0
2024-06-21 10:10:00,176.5,176.91,176.5,176.91,3112.0,175.1756,175.5826,175.1756,175.5826,3112.0
2024-06-21 10:15:00,176.82,176.82,176.7,176.81,3600.0,175.4932,175.4932,175.3741,175.4833,3600.0
2024-06-21 10:20:00,176.81,176.81,176.51,176.57,2172.0,175.4833,175.4833,175.1856,175.2451,2172.0
2024-06-21 10:25:00,176.53,176.65,176.53,176.63,1636.0,175.2054,175.3245,175.2054,175.3047,1636.0
2024-06-21 10:30:00,176.63,176.63,176.3,176.3,4400.0,175.3047,175.3047,174.9771,174.9771,4400.0
2024-06-21 10:35:00,176.23,176.25,176.13,176.19,4436.0,174.9077,174.9275,174.8084,174.868,4436.0
2024-06-21 10:40:00,176.24,176.24,176.13,176.2,6400.0,174.9176,174.9176,174.8084,174.8779,6400.0
2024-06-21 10:45:00,176.31,176.46,176.26,176.46,2800.0,174.9871,175.1359,174.9374,175.1359,2800.0
2024-06-21 10:50:00,176.59,176.7,176.53,176.53,6824.0,175.265,175.3741,175.2054,175.2054,6824.0
2024-06-21 10:55:00,176.61,176.66,176.61,176.61,2904.0,175.2848,175.3344,175.2848,175.2848,2904.0
2024-06-21 11:00:00,176.94,176.94,176.82,176.82,1352.0,175.6123,175.6123,175.4932,175.4932,1352.0
2024-06-21 11:05:00,176.83,176.83,176.83,176.83,400.0,175.5032,175.5032,175.5032,175.5032,400.0
2024-06-21 11:10:00,176.84,176.88,176.84,176.88,3200.0,175.5131,175.5528,175.5131,175.5528,3200.0
2024-06-21 11:15:00,176.83,176.83,176.83,176.83,400.0,175.5032,175.5032,175.5032,175.5032,400.0
2024-06-21 11:20:00,176.8,176.81,176.7,176.81,2800.0,175.4734,175.4833,175.3741,175.4833,2800.0
2024-06-21 11:25:00,176.81,176.89,176.81,176.89,2000.0,175.4833,175.5627,175.4833,175.5627,2000.0
2024-06-21 11:30:00,176.92,176.92,176.85,176.85,1652.0,175.5925,175.5925,175.523,175.523,1652.0
2024-06-21 11:35:00,176.85,176.85,176.85,176.85,400.0,175.523,175.523,175.523,175.523,400.0
2024-06-21 11:40:00,176.72,176.72,176.66,176.66,980.0,175.394,175.394,175.3344,175.3344,980.0
2024-06-21 11:45:00,176.55,176.55,176.55,176.55,948.0,175.2253,175.2253,175.2253,175.2253,948.0
2024-06-21 11:50:00,176.66,176.81,176.65,176.81,1200.0,175.3344,175.4833,175.3245,175.4833,1200.0
2024-06-21 11:55:00,176.81,176.81,176.81,176.81,0.0,175.4833,175.4833,175.4833,175.4833,0.0
2024-06-21 12:00:00,176.93,176.93,176.93,176.93,400.0,175.6024,175.6024,175.6024,175.6024,400.0
2024-06-21 12:05:00,176.93,176.93,176.93,176.93,0.0,175.6024,175.6024,175.6024,175.6024,0.0
2024-06-21 12:10:00,176.96,176.96,176.83,176.83,4480.0,175.6322,175.6322,175.5032,175.5032,4480.0
2024-06-21 12:15:00,176.99,176.99,176.93,176.93,1884.0,175.662,175.662,175.6024,175.6024,1884.0
2024-06-21 12:20:00,176.86,176.89,176.77,176.89,1200.0,175.5329,175.5627,175.4436,175.5627,1200.0
2024-06-21 12:25:00,176.91,176.91,176.91,176.91,804.0,175.5826,175.5826,175.5826,175.5826,804.0
2024-06-21 12:30:00,176.91,176.91,176.91,176.91,0.0,175.5826,175.5826,175.5826,175.5826,0.0
2024-06-21 12:35:00,177.08,177.08,177.08,177.08,400.0,175.7513,175.7513,175.7513,175.7513,400.0
2024-06-21 12:40:00,177.08,177.08,177.08,177.08,0.0,175.7513,175.7513,175.7513,175.7513,0.0
2024-06-21 12:45:00,177.15,177.48,177.08,177.48,9924.0,175.8208,176.1483,175.7513,176.1483,9924.0
2024-06-21 12:50:00,177.48,177.48,177.33,177.33,5484.0,176.1483,176.1483,175.9994,175.9994,5484.0
2024-06-21 12:55:00,177.34,177.34,177.28,177.28,1280.0,176.0093,176.0093,175.9498,175.9498,1280.0
2024-06-21 13:00:00,177.47,177.47,177.44,177.44,1200.0,176.1384,176.1384,176.1086,176.1086,1200.0
2024-06-21 13:05:00,177.44,177.45,177.44,177.45,1600.0,176.1086,176.1185,176.1086,176.1185,1600.0
2024-06-21 13:10:00,177.41,177.41,177.41,177.41,400.0,176.0788,176.0788,176.0788,176.0788,400.0
2024-06-21 13:15:00,177.47,177.52,177.4,177.4,4324.0,176.1384,176.188,176.0689,176.0689,4324.0
2024-06-21 13:20:00,177.5,177.5,177.27,177.27,1600.0,176.1681,176.1681,175.9399,175.9399,1600.0
2024-06-21 13:25:00,177.37,177.48,177.37,177.47,1360.0,176.0391,176.1483,176.0391,176.1384,1360.0
2024-06-21 13:30:00,177.47,177.47,177.47,177.47,800.0,176.1384,176.1384,176.1384,176.1384,800.0
2024-06-21 13:35:00,177.32,177.53,177.25,177.53,3164.0,175.9895,176.1979,175.92,176.1979,3164.0
2024-06-21 13:40:00,177.47,177.47,177.43,177.44,1200.0,176.1384,176.1384,176.0987,176.1086,1200.0
2024-06-21 13:45:00,177.44,177.44,177.44,177.44,800.0,176.1086,176.1086,176.1086,176.1086,800.0
2024-06-21 13:50:00,177.47,177.66,177.47,177.66,1200.0,176.1384,176.3269,176.1384,176.3269,1200.0
2024-06-21 13:55:00,177.74,177.76,177.58,177.58,2016.0,176.4063,176.4262,176.2475,176.2475,2016.0
2024-06-21 14:00:00,177.47,177.47,177.47,177.47,1200.0,176.1384,176.1384,176.1384,176.1384,1200.0
2024-06-21 14:05:00,177.45,177.45,177.37,177.37,2644.0,176.1185,176.1185,176.0391,176.0391,2644.0
2024-06-21 14:10:00,177.38,177.45,177.34,177.34,6472.0,176.049,176.1185,176.0093,176.0093,6472.0
2024-06-21 14:15:00,177.29,177.29,177.21,177.21,3512.0,175.9597,175.9597,175.8803,175.8803,3512.0
2024-06-21 14:20:00,177.17,177.19,177.11,177.19,5744.0,175.8406,175.8605,175.7811,175.8605,5744.0
2024-06-21 14:25:00,177.27,177.29,177.22,177.29,3604.0,175.9399,175.9597,175.8902,175.9597,3604.0
2024-06-21 14:30:00,177.21,177.21,177.19,177.21,2580.0,175.8803,175.8803,175.8605,175.8803,2580.0
2024-06-21 14:35:00,177.22,177.22,177.2,177.2,1200.0,175.8902,175.8902,175.8704,175.8704,1200.0
2024-06-21 14:40:00,177.2,177.24,177.2,177.24,1676.0,175.8704,175.9101,175.8704,175.9101,1676.0
2024-06-21 14:45:00,177.24,177.24,177.18,177.18,2400.0,175.9101,175.9101,175.8505,175.8505,2400.0
2024-06-21 14:50:00,177.13,177.2,177.13,177.19,2752.0,175.8009,175.8704,175.8009,175.8605,2752.0
2024-06-21 14:55:00,177.24,177.24,177.15,177.15,4400.0,175.9101,175.9101,175.8208,175.8208,4400.0
2024-06-21 15:00:00,177.16,177.16,177.11,177.16,1800.0,175.8307,175.8307,175.7811,175.8307,1800.0
2024-06-21 15:05:00,177.28,177.28,177.03,177.03,1600.0,175.9498,175.9498,175.7017,175.7017,1600.0
2024-06-21 15:10:00,177.07,177.07,176.93,176.93,3596.0,175.7414,175.7414,175.6024,175.6024,3596.0
2024-06-21 15:15:00,176.95,176.99,176.94,176.99,3836.0,175.6223,175.662,175.6123,175.662,3836.0
2024-06-21 15:20:00,176.99,176.99,176.99,176.99,400.0,175.662,175.662,175.662,175.662,400.0
2024-06-21 15:25:00,176.91,176.95,176.82,176.95,5672.0,175.5826,175.6223,175.4932,175.6223,5672.0
2024-06-21 15:30:00,176.93,177.14,176.93,177.14,7568.0,175.6024,175.8108,175.6024,175.8108,7568.0
2024-06-21 15:35:00,177.1,177.18,177.08,177.08,7472.0,175.7711,175.8505,175.7513,175.7513,7472.0
2024-06-21 15:40:00,177.13,177.17,177.09,177.17,4040.0,175.8009,175.8406,175.7612,175.8406,4040.0
2024-06-21 15:45:00,177.07,177.1,176.94,177.07,11644.0,175.7414,175.7711,175.6123,175.7414,11644.0
2024-06-21 15:50:00,177.0,177.07,176.87,176.96,16660.0,175.6719,175.7414,175.5429,175.6322,16660.0
2024-06-21 15:55:00,176.88,177.25,176.82,177.17,46092.0,175.5528,175.92,175.4932,175.8406,46092.0
2024-06-24 09:30:00,177.25,177.88,176.95,176.96,21284.0,175.92,176.5453,175.6223,175.6322,21284.0
2024-06-24 09:35:00,176.95,177.14,176.95,177.03,6528.0,175.6223,175.8108,175.6223,175.7017,6528.0
2024-06-24 09:40:00,177.03,177.03,176.63,176.63,3744.0,175.7017,175.7017,175.3047,175.3047,3744.0
2024-06-24 09:45:00,176.84,177.03,176.84,176.98,4208.0,175.5131,175.7017,175.5131,175.652,4208.0
2024-06-24 09:50:00,176.98,177.09,176.96,176.96,4988.0,175.652,175.7612,175.6322,175.6322,4988.0
2024-06-24 09:55:00,177.14,177.41,177.07,177.13,12204.0,175.8108,176.0788,175.7414,175.8009,12204.0
2024-06-24 10:00:00,177.37,177.38,177.17,177.37,9208.0,176.0391,176.049,175.8406,176.0391,9208.0
2024-06-24 10:05:00,177.5,177.73,177.45,177.73,10816.0,176.1681,176.3964,176.1185,176.3964,10816.0
2024-06-24 10:10:00,177.73,177.73,177.45,177.45,3200.0,176.3964,176.3964,176.1185,176.1185,3200.0
2024-06-24 10:15:00,177.39,177.4,177.39,177.39,1600.0,176.059,176.0689,176.059,176.059,1600.0
2024-06-24 10:20:00,177.49,177.73,177.49,177.73,3228.0,176.1582,176.3964,176.1582,176.3964,3228.0
2024-06-24 10:25:00,177.63,177.65,177.29,177.5,2872.0,176.2972,176.317,175.9597,176.1681,2872.0
2024-06-24 10:30:00,177.5,177.5,177.5,177.5,0.0,176.1681,176.1681,176.1681,176.1681,0.0
2024-06-24 10:35:00,177.59,177.83,177.56,177.75,19620.0,176.2575,176.4957,176.2277,176.4163,19620.0
2024-06-24 10:40:00,177.73,177.92,177.73,177.85,9704.0,176.3964,176.585,176.3964,176.5155,9704.0
2024-06-24 10:45:00,178.13,178.23,178.0,178.13,6500.0,176.7934,176.8927,176.6644,176.7934,6500.0
2024-06-24 10:50:00,177.96,178.15,177.96,178.0,6064.0,176.6247,176.8133,176.6247,176.6644,6064.0
2024-06-24 10:55:00,177.95,178.08,177.78,177.9,5600.0,176.6148,176.7438,176.446,176.5651,5600.0
2024-06-24 11:00:00,178.14,178.14,177.95,177.95,2872.0,176.8033,176.8033,176.6148,176.6148,2872.0
2024-06-24 11:05:00,177.86,177.86,177.75,177.79,1656.0,176.5254,176.5254,176.4163,176.456,1656.0
2024-06-24 11:10:00,177.76,177.94,177.76,177.79,10272.0,176.4262,176.6048,176.4262,176.456,10272.0
2024-06-24 11:15:00,177.79,177.87,177.76,177.87,6144.0,176.456,176.5354,176.4262,176.5354,6144.0
2024-06-24 11:20:00,177.78,177.82,177.78,177.82,2800.0,176.446,176.4857,176.446,176.4857,2800.0
2024-06-24 11:25:00,177.82,178.22,177.81,178.19,31820.0,176.4857,176.8827,176.4758,176.853,31820.0
2024-06-24 11:30:00,178.19,178.26,178.09,178.1,13332.0,176.853,176.9224,176.7537,176.7636,13332.0
2024-06-24 11:35:00,178.1,178.1,178.06,178.06,800.0,176.7636,176.7636,176.7239,176.7239,800.0
2024-06-24 11:40:00,178.06,178.14,178.01,178.01,6616.0,176.7239,176.8033,176.6743,176.6743,6616.0
2024-06-24 11:45:00,178.0,178.0,177.93,177.93,904.0,176.6644,176.6644,176.5949,176.5949,904.0
2024-06-24 11:50:00,177.93,178.0,177.9,177.97,7356.0,176.5949,176.6644,176.5651,176.6346,7356.0
2024-06-24 11:55:00,177.86,177.97,177.86,177.93,3600.0,176.5254,176.6346,176.5254,176.5949,3600.0
2024-06-24 12:00:00,177.94,177.94,177.94,177.94,724.0,176.6048,176.6048,176.6048,176.6048,724.0
2024-06-24 12:05:00,177.89,177.91,177.79,177.79,3600.0,176.5552,176.5751,176.456,176.456,3600.0
2024-06-24 12:10:00,177.85,177.96,177.85,177.86,3788.0,176.5155,176.6247,176.5155,176.5254,3788.0
2024-06-24 12:15:00,177.91,178.08,177.91,178.04,6056.0,176.5751,176.7438,176.5751,176.7041,6056.0
2024-06-24 12:20:00,178.03,178.03,178.03,178.03,1200.0,176.6942,176.6942,176.6942,176.6942,1200.0
2024-06-24 12:25:00,178.0,178.07,178.0,178.06,3600.0,176.6644,176.7339,176.6644,176.7239,3600.0
2024-06-24 12:30:00,178.06,178.06,178.06,178.06,800.0,176.7239,176.7239,176.7239,176.7239,800.0
2024-06-24 12:35:00,177.95,177.95,177.87,177.95,3732.0,176.6148,176.6148,176.5354,176.6148,3732.0
2024-06-24 12:40:00,177.92,177.93,177.82,177.9,5600.0,176.585,176.5949,176.4857,176.5651,5600.0
2024-06-24 12:45:00,177.83,177.83,177.82,177.82,1200.0,176.4957,176.4957,176.4857,176.4857,1200.0
2024-06-24 12:50:00,177.79,177.84,177.68,177.69,5864.0,176.456,176.5056,176.3468,176.3567,5864.0
2024-06-24 12:55:00,177.7,177.7,177.56,177.56,3172.0,176.3666,176.3666,176.2277,176.2277,3172.0
2024-06-24 13:00:00,177.72,177.72,177.71,177.71,1200.0,176.3865,176.3865,176.3766,176.3766,1200.0
2024-06-24 13:05:00,177.72,177.74,177.61,177.61,2000.0,176.3865,176.4063,176.2773,176.2773,2000.0
2024-06-24 13:10:00,177.61,177.67,177.6,177.6,1200.0,176.2773,176.3369,176.2674,176.2674,1200.0
2024-06-24 13:15:00,177.75,177.76,177.75,177.75,800.0,176.4163,176.4262,176.4163,176.4163,800.0
2024-06-24 13:20:00,177.74,177.74,177.5,177.5,1592.0,176.4063,176.4063,176.1681,176.1681,1592.0
2024-06-24 13:25:00,177.68,177.78,177.68,177.76,10400.0,176.3468,176.446,176.3468,176.4262,10400.0
2024-06-24 13:30:00,177.76,177.96,177.76,177.89,28000.0,176.4262,176.6247,176.4262,176.5552,28000.0
2024-06-24 13:35:00,177.88,177.98,177.83,177.93,41440.0,176.5453,176.6445,176.4957,176.5949,41440.0
2024-06-24 13:40:00,177.95,178.01,177.95,177.96,2000.0,176.6148,176.6743,176.6148,176.6247,2000.0
2024-06-24 13:45:00,177.96,177.96,177.89,177.9,4276.0,176.6247,176.6247,176.5552,176.5651,4276.0
2024-06-24 13:50:00,177.9,177.9,177.76,177.76,2892.0,176.5651,176.5651,176.4262,176.4262,2892.0
2024-06-24 13:55:00,177.89,177.9,177.78,177.78,5444.0,176.5552,176.5651,176.446,176.446,5444.0
2024-06-24 14:00:00,177.73,177.73,177.71,177.73,1200.0,176.3964,176.3964,176.3766,176.3964,1200.0
2024-06-24 14:05:00,177.66,177.66,177.66,177.66,400.0,176.3269,176.3269,176.3269,176.3269,400.0
2024-06-24 14:10:00,177.74,177.75,177.71,177.71,2800.0,176.4063,176.4163,176.3766,176.3766,2800.0
2024-06-24 14:15:00,177.72,177.72,177.67,177.7,2000.0,176.3865,176.3865,176.3369,176.3666,2000.0
2024-06-24 14:20:00,177.76,177.76,177.68,177.68,2400.0,176.4262,176.4262,176.3468,176.3468,2400.0
2024-06-24 14:25:00,177.63,177.77,177.63,177.74,2400.0,176.2972,176.4361,176.2972,176.4063,2400.0
2024-06-24 14:30:00,177.64,177.64,177.64,177.64,788.0,176.3071,176.3071,176.3071,176.3071,788.0
2024-06-24 14:35:00,177.69,177.73,177.69,177.73,2000.0,176.3567,176.3964,176.3567,176.3964,2000.0
2024-06-24 14:40:00,177.75,177.79,177.75,177.75,1600.0,176.4163,176.456,176.4163,176.4163,1600.0
2024-06-24 14:45:00,177.66,177.69,177.66,177.68,1600.0,176.3269,176.3567,176.3269,176.3468,1600.0
2024-06-24 14:50:00,177.7,177.71,177.69,177.71,2400.0,176.3666,176.3766,176.3567,176.3766,2400.0
2024-06-24 14:55:00,177.71,177.71,177.63,177.63,1600.0,176.3766,176.3766,176.2972,176.2972,1600.0
2024-06-24 15:00:00,177.69,177.77,177.62,177.62,2000.0,176.3567,176.4361,176.2872,176.2872,2000.0
2024-06-24 15:05:00,177.61,177.61,177.6,177.6,1600.0,176.2773,176.2773,176.2674,176.2674,1600.0
2024-06-24 15:10:00,177.6,177.6,177.52,177.52,1200.0,176.2674,176.2674,176.188,176.188,1200.0
2024-06-24 15:15:00,177.32,177.49,177.32,177.49,2000.0,175.9895,176.1582,175.9895,176.1582,2000.0
2024-06-24 15:20:00,177.35,177.37,177.28,177.37,3376.0,176.0193,176.0391,175.9498,176.0391,3376.0
2024-06-24 15:25:00,177.37,177.44,177.37,177.44,800.0,176.0391,176.1086,176.0391,176.1086,800.0
2024-06-24 15:30:00,177.47,177.52,177.47,177.49,2000.0,176.1384,176.188,176.1384,176.1582,2000.0
2024-06-24 15:35:00,177.53,177.65,177.52,177.65,2800.0,176.1979,176.317,176.188,176.317,2800.0
2024-06-24 15:40:00,177.69,177.84,177.66,177.84,6420.0,176.3567,176.5056,176.3269,176.5056,6420.0
2024-06-24 15:45:00,177.83,177.93,177.8,177.82,12900.0,176.4957,176.5949,176.4659,176.4857,12900.0
2024-06-24 15:50:00,177.89,177.94,177.72,177.79,46564.0,176.5552,176.6048,176.3865,176.456,46564.0
2024-06-24 15:55:00,177.69,177.95,177.64,177.83,46288.0,176.3567,176.6148,176.3071,176.4957,46288.0
2024-06-25 09:30:00,179.12,180.0,177.76,177.79,38116.0,177.776,178.6494,176.4262,176.456,38116.0
2024-06-25 09:35:00,177.78,177.84,177.78,177.8,2668.0,176.446,176.5056,176.446,176.4659,2668.0
2024-06-25 09:40:00,177.66,177.75,177.58,177.75,5108.0,176.3269,176.4163,176.2475,176.4163,5108.0
2024-06-25 09:45:00,177.41,177.41,177.39,177.39,800.0,176.0788,176.0788,176.059,176.059,800.0
2024-06-25 09:50:00,177.51,177.57,177.2,177.21,1600.0,176.1781,176.2376,175.8704,175.8803,1600.0
2024-06-25 09:55:00,177.15,177.29,177.15,177.19,2828.0,175.8208,175.9597,175.8208,175.8605,2828.0
2024-06-25 10:00:00,176.88,177.76,176.87,177.66,8508.0,175.5528,176.4262,175.5429,176.3269,8508.0
2024-06-25 10:05:00,177.81,177.81,177.77,177.77,2000.0,176.4758,176.4758,176.4361,176.4361,2000.0
2024-06-25 10:10:00,177.74,177.88,177.74,177.8,5600.0,176.4063,176.5453,176.4063,176.4659,5600.0
2024-06-25 10:15:00,177.9,178.02,177.9,177.94,3900.0,176.5651,176.6842,176.5651,176.6048,3900.0
2024-06-25 10:20:00,177.91,177.99,177.91,177.96,2400.0,176.5751,176.6545,176.5751,176.6247,2400.0
2024-06-25 10:25:00,177.96,178.04,177.9,177.91,3760.0,176.6247,176.7041,176.5651,176.5751,3760.0
2024-06-25 10:30:00,177.93,177.98,177.73,177.73,4988.0,176.5949,176.6445,176.3964,176.3964,4988.0
2024-06-25 10:35:00,177.69,177.74,177.69,177.74,1200.0,176.3567,176.4063,176.3567,176.4063,1200.0
2024-06-25 10:40:00,177.66,177.78,177.54,177.56,12900.0,176.3269,176.446,176.2078,176.2277,12900.0
2024-06-25 10:45:00,177.56,177.56,177.35,177.35,800.0,176.2277,176.2277,176.0193,176.0193,800.0
2024-06-25 10:50:00,177.44,177.47,177.44,177.45,7332.0,176.1086,176.1384,176.1086,176.1185,7332.0
2024-06-25 10:55:00,177.45,177.57,177.45,177.5,4000.0,176.1185,176.2376,176.1185,176.1681,4000.0
2024-06-25 11:00:00,177.47,177.47,177.45,177.45,1200.0,176.1384,176.1384,176.1185,176.1185,1200.0
2024-06-25 11:05:00,177.28,177.28,177.28,177.28,1584.0,175.9498,175.9498,175.9498,175.9498,1584.0
2024-06-25 11:10:00,177.37,177.45,177.32,177.35,5360.0,176.0391,176.1185,175.9895,176.0193,5360.0
2024-06-25 11:15:00,177.35,177.44,177.35,177.44,1200.0,176.0193,176.1086,176.0193,176.1086,1200.0
2024-06-25 11:20:00,177.45,177.54,177.45,177.54,2800.0,176.1185,176.2078,176.1185,176.2078,2800.0
2024-06-25 11:25:00,177.58,177.58,177.51,177.51,3756.0,176.2475,176.2475,176.1781,176.1781,3756.0
2024-06-25 11:30:00,177.49,177.49,177.49,177.49,400.0,176.1582,176.1582,176.1582,176.1582,400.0
2024-06-25 11:35:00,177.44,177.64,177.44,177.56,4128.0,176.1086,176.3071,176.1086,176.2277,4128.0
2024-06-25 11:40:00,177.56,177.6,177.56,177.6,2800.0,176.2277,176.2674,176.2277,176.2674,2800.0
2024-06-25 11:45:00,177.63,177.64,177.61,177.61,2000.0,176.2972,176.3071,176.2773,176.2773,2000.0
2024-06-25 11:50:00,177.64,177.72,177.6,177.72,9280.0,176.3071,176.3865,176.2674,176.3865,9280.0
2024-06-25 11:55:00,177.73,177.85,177.73,177.78,2888.0,176.3964,176.5155,176.3964,176.446,2888.0
2024-06-25 12:00:00,177.86,177.86,177.77,177.82,5600.0,176.5254,176.5254,176.4361,176.4857,5600.0
2024-06-25 12:05:00,177.86,177.86,177.74,177.74,2800.0,176.5254,176.5254,176.4063,176.4063,2800.0
2024-06-25 12:10:00,177.74,177.74,177.74,177.74,400.0,176.4063,176.4063,176.4063,176.4063,400.0
2024-06-25 12:15:00,177.74,177.74,177.74,177.74,0.0,176.4063,176.4063,176.4063,176.4063,0.0
2024-06-25 12:20:00,177.76,177.81,177.75,177.8,2400.0,176.4262,176.4758,176.4163,176.4659,2400.0
2024-06-25 12:25:00,177.8,177.88,177.8,177.85,3244.0,176.4659,176.5453,176.4659,176.5155,3244.0
2024-06-25 12:30:00,177.85,177.85,177.85,177.85,800.0,176.5155,176.5155,176.5155,176.5155,800.0
2024-06-25 12:35:00,177.85,177.96,177.84,177.96,2000.0,176.5155,176.6247,176.5056,176.6247,2000.0
2024-06-25 12:40:00,177.92,177.92,177.92,177.92,800.0,176.585,176.585,176.585,176.585,800.0
2024-06-25 12:45:00,177.74,177.76,177.62,177.76,2000.0,176.4063,176.4262,176.2872,176.4262,2000.0
2024-06-25 12:50:00,177.76,177.76,177.73,177.73,800.0,176.4262,176.4262,176.3964,176.3964,800.0
2024-06-25 12:55:00,177.72,177.76,177.72,177.72,2900.0,176.3865,176.4262,176.3865,176.3865,2900.0
2024-06-25 13:00:00,177.72,177.72,177.63,177.63,800.0,176.3865,176.3865,176.2972,176.2972,800.0
2024-06-25 13:05:00,177.63,177.63,177.63,177.63,400.0,176.2972,176.2972,176.2972,176.2972,400.0
2024-06-25 13:10:00,177.66,177.66,177.61,177.61,1600.0,176.3269,176.3269,176.2773,176.2773,1600.0
2024-06-25 13:15:00,177.5,177.5,177.49,177.49,1200.0,176.1681,176.1681,176.1582,176.1582,1200.0
2024-06-25 13:20:00,177.49,177.49,177.49,177.49,1200.0,176.1582,176.1582,176.1582,176.1582,1200.0
2024-06-25 13:25:00,177.45,177.54,177.45,177.54,5200.0,176.1185,176.2078,176.1185,176.2078,5200.0
2024-06-25 13:30:00,177.54,177.55,177.5,177.52,3508.0,176.2078,176.2178,176.1681,176.188,3508.0
2024-06-25 13:35:00,177.52,177.52,177.52,177.52,800.0,176.188,176.188,176.188,176.188,800.0
2024-06-25 13:40:00,177.52,177.54,177.52,177.54,1200.0,176.188,176.2078,176.188,176.2078,1200.0
2024-06-25 13:45:00,177.57,177.59,177.56,177.59,3600.0,176.2376,176.2575,176.2277,176.2575,3600.0
2024-06-25 13:50:00,177.59,177.59,177.59,177.59,1200.0,176.2575,176.2575,176.2575,176.2575,1200.0
2024-06-25 13:55:00,177.54,177.54,177.54,177.54,800.0,176.2078,176.2078,176.2078,176.2078,800.0
2024-06-25 14:00:00,177.47,177.47,177.46,177.46,800.0,176.1384,176.1384,176.1284,176.1284,800.0
2024-06-25 14:05:00,177.53,177.53,177.51,177.51,4800.0,176.1979,176.1979,176.1781,176.1781,4800.0
2024-06-25 14:10:00,177.51,177.51,177.5,177.5,800.0,176.1781,176.1781,176.1681,176.1681,800.0
2024-06-25 14:15:00,177.5,177.51,177.5,177.5,1128.0,176.1681,176.1781,176.1681,176.1681,1128.0
2024-06-25 14:20:00,177.49,177.49,177.48,177.48,4400.0,176.1582,176.1582,176.1483,176.1483,4400.0
2024-06-25 14:25:00,177.48,177.58,177.48,177.58,6400.0,176.1483,176.2475,176.1483,176.2475,6400.0
2024-06-25 14:30:00,177.58,177.62,177.56,177.62,6400.0,176.2475,176.2872,176.2277,176.2872,6400.0
2024-06-25 14:35:00,177.62,177.62,177.57,177.57,4544.0,176.2872,176.2872,176.2376,176.2376,4544.0
2024-06-25 14:40:00,177.65,177.74,177.65,177.69,6400.0,176.317,176.4063,176.317,176.3567,6400.0
2024-06-25 14:45:00,177.68,177.68,177.47,177.47,2400.0,176.3468,176.3468,176.1384,176.1384,2400.0
2024-06-25 14:50:00,177.48,177.51,177.48,177.51,1708.0,176.1483,176.1781,176.1483,176.1781,1708.0
2024-06-25 14:55:00,177.56,177.92,177.56,177.92,4484.0,176.2277,176.585,176.2277,176.585,4484.0
2024-06-25 15:00:00,177.99,178.01,177.96,177.96,3600.0,176.6545,176.6743,176.6247,176.6247,3600.0
2024-06-25 15:05:00,178.14,178.27,178.14,178.19,12268.0,176.8033,176.9324,176.8033,176.853,12268.0
2024-06-25 15:10:00,178.19,178.19,178.19,178.19,0.0,176.853,176.853,176.853,176.853,0.0
2024-06-25 15:15:00,178.19,178.19,178.19,178.19,0.0,176.853,176.853,176.853,176.853,0.0
2024-06-25 15:20:00,178.41,178.41,178.41,178.41,3600.0,177.0713,177.0713,177.0713,177.0713,3600.0
2024-06-25 15:25:00,178.63,178.66,178.49,178.49,2000.0,177.2897,177.3194,177.1507,177.1507,2000.0
2024-06-25 15:30:00,178.48,178.48,178.47,178.48,2000.0,177.1408,177.1408,177.1309,177.1408,2000.0
2024-06-25 15:35:00,178.48,178.48,178.48,178.48,0.0,177.1408,177.1408,177.1408,177.1408,0.0
2024-06-25 15:40:00,178.37,178.37,178.29,178.29,1292.0,177.0316,177.0316,176.9522,176.9522,1292.0
2024-06-25 15:45:00,178.31,178.44,178.29,178.44,6328.0,176.9721,177.1011,176.9522,177.1011,6328.0
2024-06-25 15:50:00,178.49,178.73,178.48,178.72,7412.0,177.1507,177.3889,177.1408,177.379,7412.0
2024-06-25 15:55:00,178.73,178.86,178.65,178.76,19752.0,177.3889,177.5179,177.3095,177.4187,19752.0
2024-06-26 09:30:00,177.71,178.14,177.71,178.14,15416.0,176.3766,176.8033,176.3766,176.8033,15416.0
2024-06-26 09:35:00,176.9,177.35,176.9,177.35,1512.0,175.5726,176.0193,175.5726,176.0193,1512.0
2024-06-26 09:40:00,177.52,177.54,177.48,177.48,4092.0,176.188,176.2078,176.1483,176.1483,4092.0
2024-06-26 09:45:00,177.27,177.4,177.22,177.4,2120.0,175.9399,176.0689,175.8902,176.0689,2120.0
2024-06-26 09:50:00,177.51,177.59,177.26,177.28,6496.0,176.1781,176.2575,175.9299,175.9498,6496.0
2024-06-26 09:55:00,177.4,177.4,177.13,177.24,6400.0,176.0689,176.0689,175.8009,175.9101,6400.0
2024-06-26 10:00:00,177.24,177.41,177.22,177.26,11064.0,175.9101,176.0788,175.8902,175.9299,11064.0
2024-06-26 10:05:00,177.36,177.38,177.11,177.38,3200.0,176.0292,176.049,175.7811,176.049,3200.0
2024-06-26 10:10:00,177.21,177.21,177.04,177.04,1200.0,175.8803,175.8803,175.7116,175.7116,1200.0
2024-06-26 10:15:00,177.05,177.25,177.0,177.0,6832.0,175.7215,175.92,175.6719,175.6719,6832.0
2024-06-26 10:20:00,177.03,177.03,177.03,177.03,400.0,175.7017,175.7017,175.7017,175.7017,400.0
2024-06-26 10:25:00,177.08,177.17,177.08,177.17,4324.0,175.7513,175.8406,175.7513,175.8406,4324.0
2024-06-26 10:30:00,177.13,177.14,176.98,177.02,5600.0,175.8009,175.8108,175.652,175.6917,5600.0
2024-06-26 10:35:00,177.02,177.02,177.02,177.02,0.0,175.6917,175.6917,175.6917,175.6917,0.0
2024-06-26 10:40:00,177.14,177.18,177.03,177.12,15152.0,175.8108,175.8505,175.7017,175.791,15152.0
2024-06-26 10:45:00,177.14,177.15,177.14,177.14,3156.0,175.8108,175.8208,175.8108,175.8108,3156.0
2024-06-26 10:50:00,177.27,177.27,177.16,177.16,4080.0,175.9399,175.9399,175.8307,175.8307,4080.0
2024-06-26 10:55:00,176.91,176.92,176.83,176.9,10556.0,175.5826,175.5925,175.5032,175.5726,10556.0
2024-06-26 11:00:00,176.87,176.95,176.78,176.78,3600.0,175.5429,175.6223,175.4535,175.4535,3600.0
2024-06-26 11:05:00,176.79,176.83,176.71,176.71,2800.0,175.4635,175.5032,175.3841,175.3841,2800.0
2024-06-26 11:10:00,176.77,176.86,176.74,176.77,15072.0,175.4436,175.5329,175.4138,175.4436,15072.0
2024-06-26 11:15:00,176.79,177.27,176.74,177.18,9200.0,175.4635,175.9399,175.4138,175.8505,9200.0
2024-06-26 11:20:00,177.19,177.19,177.0,177.0,7696.0,175.8605,175.8605,175.6719,175.6719,7696.0
2024-06-26 11:25:00,176.98,177.17,176.98,177.12,6828.0,175.652,175.8406,175.652,175.791,6828.0
2024-06-26 11:30:00,177.08,177.08,176.98,176.98,2000.0,175.7513,175.7513,175.652,175.652,2000.0
2024-06-26 11:35:00,176.97,176.97,176.87,176.87,1220.0,175.6421,175.6421,175.5429,175.5429,1220.0
2024-06-26 11:40:00,176.84,176.97,176.71,176.97,26352.0,175.5131,175.6421,175.3841,175.6421,26352.0
2024-06-26 11:45:00,176.9,177.01,176.81,177.01,4516.0,175.5726,175.6818,175.4833,175.6818,4516.0
2024-06-26 11:50:00,177.09,177.21,177.09,177.16,20000.0,175.7612,175.8803,175.7612,175.8307,20000.0
2024-06-26 11:55:00,177.07,177.07,177.0,177.02,2800.0,175.7414,175.7414,175.6719,175.6917,2800.0
2024-06-26 12:00:00,176.98,176.98,176.98,176.98,800.0,175.652,175.652,175.652,175.652,800.0
2024-06-26 12:05:00,176.99,177.0,176.88,176.9,2000.0,175.662,175.6719,175.5528,175.5726,2000.0
2024-06-26 12:10:00,176.98,176.98,176.94,176.94,2400.0,175.652,175.652,175.6123,175.6123,2400.0
2024-06-26 12:15:00,176.89,176.89,176.88,176.88,1200.0,175.5627,175.5627,175.5528,175.5528,1200.0
2024-06-26 12:20:00,176.77,176.77,176.76,176.76,800.0,175.4436,175.4436,175.4337,175.4337,800.0
2024-06-26 12:25:00,176.75,176.76,176.75,176.75,2000.0,175.4238,175.4337,175.4238,175.4238,2000.0
2024-06-26 12:30:00,176.65,176.68,176.61,176.66,2156.0,175.3245,175.3543,175.2848,175.3344,2156.0
2024-06-26 12:35:00,176.59,176.7,176.48,176.48,7448.0,175.265,175.3741,175.1558,175.1558,7448.0
2024-06-26 12:40:00,176.42,176.42,176.41,176.41,2400.0,175.0962,175.0962,175.0863,175.0863,2400.0
2024-06-26 12:45:00,176.37,176.38,176.37,176.38,4464.0,175.0466,175.0565,175.0466,175.0565,4464.0
2024-06-26 12:50:00,176.38,176.38,176.33,176.35,2400.0,175.0565,175.0565,175.0069,175.0268,2400.0
2024-06-26 12:55:00,176.35,176.35,176.34,176.34,800.0,175.0268,175.0268,175.0168,175.0168,800.0
2024-06-26 13:00:00,176.25,176.25,176.21,176.21,5536.0,174.9275,174.9275,174.8878,174.8878,5536.0
2024-06-26 13:05:00,176.21,176.21,176.15,176.16,2000.0,174.8878,174.8878,174.8283,174.8382,2000.0
2024-06-26 13:10:00,176.24,176.4,176.22,176.27,5600.0,174.9176,175.0764,174.8977,174.9474,5600.0
2024-06-26 13:15:00,176.42,176.42,176.29,176.34,2400.0,175.0962,175.0962,174.9672,175.0168,2400.0
2024-06-26 13:20:00,176.25,176.34,176.19,176.34,3200.0,174.9275,175.0168,174.868,175.0168,3200.0
2024-06-26 13:25:00,176.24,176.24,176.13,176.15,2000.0,174.9176,174.9176,174.8084,174.8283,2000.0
2024-06-26 13:30:00,176.01,176.03,176.0,176.01,4000.0,174.6893,174.7092,174.6794,174.6893,4000.0
2024-06-26 13:35:00,176.01,176.01,175.81,175.81,2800.0,174.6893,174.6893,174.4908,174.4908,2800.0
2024-06-26 13:40:00,175.88,175.93,175.76,175.89,5920.0,174.5603,174.6099,174.4412,174.5702,5920.0
2024-06-26 13:45:00,175.82,175.83,175.82,175.83,800.0,174.5007,174.5107,174.5007,174.5107,800.0
2024-06-26 13:50:00,175.83,175.93,175.81,175.89,6000.0,174.5107,174.6099,174.4908,174.5702,6000.0
2024-06-26 13:55:00,175.95,176.17,175.95,176.17,4000.0,174.6298,174.8481,174.6298,174.8481,4000.0
2024-06-26 14:00:00,176.24,176.24,176.15,176.16,2372.0,174.9176,174.9176,174.8283,174.8382,2372.0
2024-06-26 14:05:00,176.15,176.15,176.15,176.15,800.0,174.8283,174.8283,174.8283,174.8283,800.0
2024-06-26 14:10:00,176.13,176.13,176.13,176.13,1200.0,174.8084,174.8084,174.8084,174.8084,1200.0
2024-06-26 14:15:00,176.13,176.13,176.13,176.13,0.0,174.8084,174.8084,174.8084,174.8084,0.0
2024-06-26 14:20:00,176.13,176.26,176.13,176.24,4400.0,174.8084,174.9374,174.8084,174.9176,4400.0
2024-06-26 14:25:00,176.32,176.38,176.32,176.36,12388.0,174.997,175.0565,174.997,175.0367,12388.0
2024-06-26 14:30:00,176.31,176.34,176.2,176.2,2692.0,174.9871,175.0168,174.8779,174.8779,2692.0
2024-06-26 14:35:00,176.17,176.19,176.04,176.07,2000.0,174.8481,174.868,174.7191,174.7489,2000.0
2024-06-26 14:40:00,176.17,176.17,176.08,176.08,1200.0,174.8481,174.8481,174.7588,174.7588,1200.0
2024-06-26 14:45:00,176.08,176.28,176.07,176.28,4168.0,174.7588,174.9573,174.7489,174.9573,4168.0
2024-06-26 14:50:00,176.28,176.32,176.28,176.31,1636.0,174.9573,174.997,174.9573,174.9871,1636.0
2024-06-26 14:55:00,176.28,176.28,176.28,176.28,1200.0,174.9573,174.9573,174.9573,174.9573,1200.0
2024-06-26 15:00:00,176.28,176.28,176.28,176.28,400.0,174.9573,174.9573,174.9573,174.9573,400.0
2024-06-26 15:05:00,176.22,176.23,176.22,176.23,1200.0,174.8977,174.9077,174.8977,174.9077,1200.0
2024-06-26 15:10:00,176.23,176.26,176.14,176.21,5488.0,174.9077,174.9374,174.8183,174.8878,5488.0
2024-06-26 15:15:00,176.2,176.43,176.2,176.43,3600.0,174.8779,175.1062,174.8779,175.1062,3600.0
2024-06-26 15:20:00,176.43,176.43,176.43,176.43,400.0,175.1062,175.1062,175.1062,175.1062,400.0
2024-06-26 15:25:00,176.47,176.6,176.47,176.53,5536.0,175.1459,175.2749,175.1459,175.2054,5536.0
2024-06-26 15:30:00,176.52,176.53,176.49,176.53,2308.0,175.1955,175.2054,175.1657,175.2054,2308.0
2024-06-26 15:35:00,176.63,176.69,176.63,176.66,4900.0,175.3047,175.3642,175.3047,175.3344,4900.0
2024-06-26 15:40:00,176.66,176.66,176.65,176.66,2128.0,175.3344,175.3344,175.3245,175.3344,2128.0
2024-06-26 15:45:00,176.66,176.71,176.57,176.57,13876.0,175.3344,175.3841,175.2451,175.2451,13876.0
2024-06-26 15:50:00,176.57,176.69,176.51,176.62,16212.0,175.2451,175.3642,175.1856,175.2947,16212.0
2024-06-26 15:55:00,176.8,177.08,176.65,176.65,52480.0,175.4734,175.7513,175.3245,175.3245,52480.0
2024-06-27 09:30:00,177.09,177.09,176.74,176.98,31664.0,175.7612,175.7612,175.4138,175.652,31664.0
2024-06-27 09:35:00,176.98,176.98,176.89,176.89,800.0,175.652,175.652,175.5627,175.5627,800.0
2024-06-27 09:40:00,176.8,176.85,176.61,176.61,4276.0,175.4734,175.523,175.2848,175.2848,4276.0
2024-06-27 09:45:00,176.72,177.0,176.61,176.89,8180.0,175.394,175.6719,175.2848,175.5627,8180.0
2024-06-27 09:50:00,177.07,177.07,176.4,176.7,10708.0,175.7414,175.7414,175.0764,175.3741,10708.0
2024-06-27 09:55:00,176.69,176.92,176.69,176.88,8064.0,175.3642,175.5925,175.3642,175.5528,8064.0
2024-06-27 10:00:00,176.79,176.98,176.79,176.98,4432.0,175.4635,175.652,175.4635,175.652,4432.0
2024-06-27 10:05:00,176.96,176.99,176.66,176.89,6648.0,175.6322,175.662,175.3344,175.5627,6648.0
2024-06-27 10:10:00,176.92,177.15,176.92,177.15,6420.0,175.5925,175.8208,175.5925,175.8208,6420.0
2024-06-27 10:15:00,177.08,177.08,177.03,177.03,800.0,175.7513,175.7513,175.7017,175.7017,800.0
2024-06-27 10:20:00,177.03,177.08,177.0,177.06,11300.0,175.7017,175.7513,175.6719,175.7314,11300.0
2024-06-27 10:25:00,177.02,177.22,177.02,177.15,10360.0,175.6917,175.8902,175.6917,175.8208,10360.0
2024-06-27 10:30:00,177.24,177.31,177.14,177.14,1788.0,175.9101,175.9796,175.8108,175.8108,1788.0
2024-06-27 10:35:00,177.45,177.59,177.37,177.43,15828.0,176.1185,176.2575,176.0391,176.0987,15828.0
2024-06-27 10:40:00,177.38,177.38,177.24,177.34,2000.0,176.049,176.049,175.9101,176.0093,2000.0
2024-06-27 10:45:00,177.27,177.56,177.25,177.49,13576.0,175.9399,176.2277,175.92,176.1582,13576.0
2024-06-27 10:50:00,177.53,177.59,177.47,177.59,2416.0,176.1979,176.2575,176.1384,176.2575,2416.0
2024-06-27 10:55:00,177.5,177.5,177.33,177.33,3676.0,176.1681,176.1681,175.9994,175.9994,3676.0
2024-06-27 11:00:00,177.33,177.41,177.19,177.4,2000.0,175.9994,176.0788,175.8605,176.0689,2000.0
2024-06-27 11:05:00,177.4,177.4,177.11,177.25,1600.0,176.0689,176.0689,175.7811,175.92,1600.0
2024-06-27 11:10:00,177.24,177.24,177.1,177.1,2400.0,175.9101,175.9101,175.7711,175.7711,2400.0
2024-06-27 11:15:00,177.09,177.18,177.09,177.17,1788.0,175.7612,175.8505,175.7612,175.8406,1788.0
2024-06-27 11:20:00,177.1,177.1,177.03,177.03,2048.0,175.7711,175.7711,175.7017,175.7017,2048.0
2024-06-27 11:25:00,177.02,177.02,176.88,176.88,3600.0,175.6917,175.6917,175.5528,175.5528,3600.0
2024-06-27 11:30:00,176.93,176.95,176.78,176.78,4800.0,175.6024,175.6223,175.4535,175.4535,4800.0
2024-06-27 11:35:00,176.84,176.91,176.84,176.91,3200.0,175.5131,175.5826,175.5131,175.5826,3200.0
2024-06-27 11:40:00,176.98,176.98,176.65,176.65,8200.0,175.652,175.652,175.3245,175.3245,8200.0
2024-06-27 11:45:00,176.74,176.82,176.74,176.82,2180.0,175.4138,175.4932,175.4138,175.4932,2180.0
2024-06-27 11:50:00,176.83,176.83,176.69,176.7,2800.0,175.5032,175.5032,175.3642,175.3741,2800.0
2024-06-27 11:55:00,176.68,176.72,176.68,176.72,1200.0,175.3543,175.394,175.3543,175.394,1200.0
2024-06-27 12:00:00,176.72,176.72,176.71,176.72,1844.0,175.394,175.394,175.3841,175.394,1844.0
2024-06-27 12:05:00,176.77,176.95,176.77,176.95,3600.0,175.4436,175.6223,175.4436,175.6223,3600.0
2024-06-27 12:10:00,177.04,177.06,177.04,177.06,1796.0,175.7116,175.7314,175.7116,175.7314,1796.0
2024-06-27 12:15:00,177.16,177.16,177.15,177.15,1200.0,175.8307,175.8307,175.8208,175.8208,1200.0
2024-06-27 12:20:00,177.17,177.52,177.16,177.39,5200.0,175.8406,176.188,175.8307,176.059,5200.0
2024-06-27 12:25:00,177.39,177.41,177.39,177.39,2400.0,176.059,176.0788,176.059,176.059,2400.0
2024-06-27 12:30:00,177.4,177.4,177.25,177.26,6420.0,176.0689,176.0689,175.92,175.9299,6420.0
2024-06-27 12:35:00,177.21,177.21,177.06,177.06,1800.0,175.8803,175.8803,175.7314,175.7314,1800.0
2024-06-27 12:40:00,177.13,177.13,176.95,177.04,3200.0,175.8009,175.8009,175.6223,175.7116,3200.0
2024-06-27 12:45:00,177.09,177.1,177.09,177.1,800.0,175.7612,175.7711,175.7612,175.7711,800.0
2024-06-27 12:50:00,176.94,177.13,176.94,177.11,3200.0,175.6123,175.8009,175.6123,175.7811,3200.0
2024-06-27 12:55:00,177.02,177.08,177.02,177.08,1560.0,175.6917,175.7513,175.6917,175.7513,1560.0
2024-06-27 13:00:00,177.14,177.16,177.14,177.16,2060.0,175.8108,175.8307,175.8108,175.8307,2060.0
2024-06-27 13:05:00,177.22,177.44,177.22,177.35,3924.0,175.8902,176.1086,175.8902,176.0193,3924.0
2024-06-27 13:10:00,177.4,177.42,177.36,177.38,3600.0,176.0689,176.0887,176.0292,176.049,3600.0
2024-06-27 13:15:00,177.27,177.31,177.26,177.31,2000.0,175.9399,175.9796,175.9299,175.9796,2000.0
2024-06-27 13:20:00,177.35,177.35,177.32,177.33,2400.0,176.0193,176.0193,175.9895,175.9994,2400.0
2024-06-27 13:25:00,177.38,177.38,177.27,177.3,6352.0,176.049,176.049,175.9399,175.9696,6352.0
2024-06-27 13:30:00,177.23,177.23,177.22,177.22,1200.0,175.9002,175.9002,175.8902,175.8902,1200.0
2024-06-27 13:35:00,177.17,177.17,176.97,177.06,1200.0,175.8406,175.8406,175.6421,175.7314,1200.0
2024-06-27 13:40:00,177.14,177.14,177.04,177.05,3200.0,175.8108,175.8108,175.7116,175.7215,3200.0
2024-06-27 13:45:00,177.03,177.04,177.03,177.04,2000.0,175.7017,175.7116,175.7017,175.7116,2000.0
2024-06-27 13:50:00,176.99,176.99,176.99,176.99,800.0,175.662,175.662,175.662,175.662,800.0
2024-06-27 13:55:00,176.99,177.0,176.96,177.0,1200.0,175.662,175.6719,175.6322,175.6719,1200.0
2024-06-27 14:00:00,176.96,176.96,176.81,176.81,4400.0,175.6322,175.6322,175.4833,175.4833,4400.0
2024-06-27 14:05:00,176.81,176.9,176.81,176.9,4468.0,175.4833,175.5726,175.4833,175.5726,4468.0
2024-06-27 14:10:00,176.9,177.05,176.85,177.05,4000.0,175.5726,175.7215,175.523,175.7215,4000.0
2024-06-27 14:15:00,177.11,177.13,177.11,177.12,1600.0,175.7811,175.8009,175.7811,175.791,1600.0
2024-06-27 14:20:00,177.13,177.21,177.13,177.21,2424.0,175.8009,175.8803,175.8009,175.8803,2424.0
2024-06-27 14:25:00,177.16,177.17,177.15,177.15,1600.0,175.8307,175.8406,175.8208,175.8208,1600.0
2024-06-27 14:30:00,177.16,177.17,177.1,177.17,1200.0,175.8307,175.8406,175.7711,175.8406,1200.0
2024-06-27 14:35:00,177.02,177.02,176.98,176.98,868.0,175.6917,175.6917,175.652,175.652,868.0
2024-06-27 14:40:00,176.92,176.97,176.92,176.95,1600.0,175.5925,175.6421,175.5925,175.6223,1600.0
2024-06-27 14:45:00,176.95,177.2,176.95,177.2,5428.0,175.6223,175.8704,175.6223,175.8704,5428.0
2024-06-27 14:50:00,177.25,177.35,177.23,177.25,3604.0,175.92,176.0193,175.9002,175.92,3604.0
2024-06-27 14:55:00,177.12,177.15,177.05,177.05,2872.0,175.791,175.8208,175.7215,175.7215,2872.0
2024-06-27 15:00:00,177.14,177.18,177.11,177.15,4064.0,175.8108,175.8505,175.7811,175.8208,4064.0
2024-06-27 15:05:00,177.17,177.17,177.17,177.17,1200.0,175.8406,175.8406,175.8406,175.8406,1200.0
2024-06-27 15:10:00,177.17,177.17,177.17,177.17,800.0,175.8406,175.8406,175.8406,175.8406,800.0
2024-06-27 15:15:00,177.13,177.32,177.13,177.32,4500.0,175.8009,175.9895,175.8009,175.9895,4500.0
2024-06-27 15:20:00,177.39,177.41,177.39,177.4,1600.0,176.059,176.0788,176.059,176.0689,1600.0
2024-06-27 15:25:00,177.34,177.56,177.34,177.56,8416.0,176.0093,176.2277,176.0093,176.2277,8416.0
2024-06-27 15:30:00,177.57,177.64,177.53,177.58,11060.0,176.2376,176.3071,176.1979,176.2475,11060.0
2024-06-27 15:35:00,177.47,177.69,177.47,177.64,3200.0,176.1384,176.3567,176.1384,176.3071,3200.0
2024-06-27 15:40:00,177.66,177.9,177.66,177.9,3600.0,176.3269,176.5651,176.3269,176.5651,3600.0
2024-06-27 15:45:00,177.82,177.87,177.76,177.87,6040.0,176.4857,176.5354,176.4262,176.5354,6040.0
2024-06-27 15:50:00,177.77,177.92,177.77,177.89,12556.0,176.4361,176.585,176.4361,176.5552,12556.0
2024-06-27 15:55:00,178.04,178.06,177.78,178.0,47348.0,176.7041,176.7239,176.446,176.6644,47348.0
2024-06-28 09:30:00,178.0,178.28,177.88,178.17,25092.0,176.6644,176.9423,176.5453,176.8331,25092.0
2024-06-28 09:35:00,178.17,178.17,177.74,177.75,4400.0,176.8331,176.8331,176.4063,176.4163,4400.0
2024-06-28 09:40:00,177.76,178.11,177.54,177.54,5544.0,176.4262,176.7736,176.2078,176.2078,5544.0
2024-06-28 09:45:00,177.66,177.88,177.46,177.88,23492.0,176.3269,176.5453,176.1284,176.5453,23492.0
2024-06-28 09:50:00,178.01,178.58,178.01,178.58,3756.0,176.6743,177.24,176.6743,177.24,3756.0
2024-06-28 09:55:00,178.55,178.64,178.5,178.5,4884.0,177.2103,177.2996,177.1606,177.1606,4884.0
2024-06-28 10:00:00,178.5,178.5,178.18,178.19,5772.0,177.1606,177.1606,176.843,176.853,5772.0
2024-06-28 10:05:00,178.46,178.63,178.4,178.5,6560.0,177.1209,177.2897,177.0614,177.1606,6560.0
2024-06-28 10:10:00,178.67,178.68,178.49,178.49,2620.0,177.3294,177.3393,177.1507,177.1507,2620.0
2024-06-28 10:15:00,178.42,178.44,178.27,178.27,3476.0,177.0812,177.1011,176.9324,176.9324,3476.0
2024-06-28 10:20:00,178.3,178.52,178.3,178.44,2800.0,176.9621,177.1805,176.9621,177.1011,2800.0
2024-06-28 10:25:00,178.44,178.5,178.28,178.5,1652.0,177.1011,177.1606,176.9423,177.1606,1652.0
2024-06-28 10:30:00,178.42,178.42,178.24,178.24,2400.0,177.0812,177.0812,176.9026,176.9026,2400.0
2024-06-28 10:35:00,178.24,178.24,178.24,178.24,400.0,176.9026,176.9026,176.9026,176.9026,400.0
2024-06-28 10:40:00,178.21,178.21,178.1,178.15,1780.0,176.8728,176.8728,176.7636,176.8133,1780.0
2024-06-28 10:45:00,178.18,178.32,178.14,178.14,4468.0,176.843,176.982,176.8033,176.8033,4468.0
2024-06-28 10:50:00,178.15,178.15,178.03,178.03,2400.0,176.8133,176.8133,176.6942,176.6942,2400.0
2024-06-28 10:55:00,177.86,177.86,177.74,177.74,4300.0,176.5254,176.5254,176.4063,176.4063,4300.0
2024-06-28 11:00:00,177.62,177.81,177.62,177.81,4000.0,176.2872,176.4758,176.2872,176.4758,4000.0
2024-06-28 11:05:00,177.77,177.77,177.71,177.71,2000.0,176.4361,176.4361,176.3766,176.3766,2000.0
2024-06-28 11:10:00,177.83,177.83,177.73,177.73,3988.0,176.4957,176.4957,176.3964,176.3964,3988.0
2024-06-28 11:15:00,177.71,177.75,177.71,177.75,2020.0,176.3766,176.4163,176.3766,176.4163,2020.0
2024-06-28 11:20:00,177.76,177.76,177.69,177.74,2000.0,176.4262,176.4262,176.3567,176.4063,2000.0
2024-06-28 11:25:00,177.73,177.74,177.54,177.54,3632.0,176.3964,176.4063,176.2078,176.2078,3632.0
2024-06-28 11:30:00,177.51,177.67,177.51,177.57,6804.0,176.1781,176.3369,176.1781,176.2376,6804.0
2024-06-28 11:35:00,177.58,177.58,177.43,177.5,8060.0,176.2475,176.2475,176.0987,176.1681,8060.0
2024-06-28 11:40:00,177.4,177.4,177.33,177.34,2000.0,176.0689,176.0689,175.9994,176.0093,2000.0
2024-06-28 11:45:00,177.34,177.34,177.34,177.34,400.0,176.0093,176.0093,176.0093,176.0093,400.0
2024-06-28 11:50:00,177.34,177.34,177.32,177.32,1200.0,176.0093,176.0093,175.9895,175.9895,1200.0
2024-06-28 11:55:00,177.27,177.36,177.27,177.34,5212.0,175.9399,176.0292,175.9399,176.0093,5212.0
2024-06-28 12:00:00,177.41,177.41,177.31,177.31,3544.0,176.0788,176.0788,175.9796,175.9796,3544.0
2024-06-28 12:05:00,177.32,177.39,177.25,177.25,7816.0,175.9895,176.059,175.92,175.92,7816.0
2024-06-28 12:10:00,177.16,177.17,177.16,177.16,1600.0,175.8307,175.8406,175.8307,175.8307,1600.0
2024-06-28 12:15:00,177.1,177.1,177.1,177.1,800.0,175.7711,175.7711,175.7711,175.7711,800.0
2024-06-28 12:20:00,177.1,177.31,177.1,177.31,6672.0,175.7711,175.9796,175.7711,175.9796,6672.0
2024-06-28 12:25:00,177.31,177.45,177.31,177.45,2520.0,175.9796,176.1185,175.9796,176.1185,2520.0
2024-06-28 12:30:00,177.5,177.63,177.5,177.63,1600.0,176.1681,176.2972,176.1681,176.2972,1600.0
2024-06-28 12:35:00,177.55,177.63,177.51,177.53,6908.0,176.2178,176.2972,176.1781,176.1979,6908.0
2024-06-28 12:40:00,177.53,177.68,177.53,177.6,4232.0,176.1979,176.3468,176.1979,176.2674,4232.0
2024-06-28 12:45:00,177.52,177.52,177.52,177.52,1648.0,176.188,176.188,176.188,176.188,1648.0
2024-06-28 12:50:00,177.49,177.49,177.49,177.49,800.0,176.1582,176.1582,176.1582,176.1582,800.0
2024-06-28 12:55:00,177.53,177.54,177.5,177.5,11348.0,176.1979,176.2078,176.1681,176.1681,11348.0
2024-06-28 13:00:00,177.48,177.52,177.48,177.48,1600.0,176.1483,176.188,176.1483,176.1483,1600.0
2024-06-28 13:05:00,177.45,177.54,177.44,177.44,3728.0,176.1185,176.2078,176.1086,176.1086,3728.0
2024-06-28 13:10:00,177.33,177.4,177.33,177.4,2648.0,175.9994,176.0689,175.9994,176.0689,2648.0
2024-06-28 13:15:00,177.4,177.4,177.33,177.39,2224.0,176.0689,176.0689,175.9994,176.059,2224.0
2024-06-28 13:20:00,177.39,177.44,177.39,177.39,4400.0,176.059,176.1086,176.059,176.059,4400.0
2024-06-28 13:25:00,177.32,177.32,177.29,177.29,800.0,175.9895,175.9895,175.9597,175.9597,800.0
2024-06-28 13:30:00,177.23,177.23,177.12,177.15,2552.0,175.9002,175.9002,175.791,175.8208,2552.0
2024-06-28 13:35:00,177.09,177.09,177.06,177.06,800.0,175.7612,175.7612,175.7314,175.7314,800.0
2024-06-28 13:40:00,177.04,177.12,177.01,177.01,5320.0,175.7116,175.791,175.6818,175.6818,5320.0
2024-06-28 13:45:00,177.0,177.17,177.0,177.16,8300.0,175.6719,175.8406,175.6719,175.8307,8300.0
2024-06-28 13:50:00,177.16,177.24,177.16,177.24,2000.0,175.8307,175.9101,175.8307,175.9101,2000.0
2024-06-28 13:55:00,177.29,177.29,177.19,177.21,2000.0,175.9597,175.9597,175.8605,175.8803,2000.0
2024-06-28 14:00:00,177.14,177.19,177.1,177.18,2800.0,175.8108,175.8605,175.7711,175.8505,2800.0
2024-06-28 14:05:00,177.17,177.25,177.17,177.21,6424.0,175.8406,175.92,175.8406,175.8803,6424.0
2024-06-28 14:10:00,177.18,177.2,177.15,177.2,3632.0,175.8505,175.8704,175.8208,175.8704,3632.0
2024-06-28 14:15:00,177.24,177.24,177.06,177.06,2000.0,175.9101,175.9101,175.7314,175.7314,2000.0
2024-06-28 14:20:00,177.01,177.02,176.75,176.88,2852.0,175.6818,175.6917,175.4238,175.5528,2852.0
2024-06-28 14:25:00,176.86,176.9,176.86,176.89,2852.0,175.5329,175.5726,175.5329,175.5627,2852.0
2024-06-28 14:30:00,176.86,176.99,176.69,176.87,35196.0,175.5329,175.662,175.3642,175.5429,35196.0
2024-06-28 14:35:00,176.89,176.99,176.89,176.89,2696.0,175.5627,175.662,175.5627,175.5627,2696.0
2024-06-28 14:40:00,176.84,176.96,176.81,176.81,2800.0,175.5131,175.6322,175.4833,175.4833,2800.0
2024-06-28 14:45:00,176.8,176.89,176.78,176.78,2100.0,175.4734,175.5627,175.4535,175.4535,2100.0
2024-06-28 14:50:00,176.81,176.93,176.78,176.9,5600.0,175.4833,175.6024,175.4535,175.5726,5600.0
2024-06-28 14:55:00,176.9,176.99,176.87,176.9,5324.0,175.5726,175.662,175.5429,175.5726,5324.0
2024-06-28 15:00:00,176.82,176.82,176.82,176.82,800.0,175.4932,175.4932,175.4932,175.4932,800.0
2024-06-28 15:05:00,176.82,176.84,176.76,176.84,2800.0,175.4932,175.5131,175.4337,175.5131,2800.0
2024-06-28 15:10:00,176.84,176.98,176.84,176.86,5600.0,175.5131,175.652,175.5131,175.5329,5600.0
2024-06-28 15:15:00,176.91,176.91,176.82,176.85,3272.0,175.5826,175.5826,175.4932,175.523,3272.0
2024-06-28 15:20:00,176.86,176.87,176.83,176.84,5388.0,175.5329,175.5429,175.5032,175.5131,5388.0
2024-06-28 15:25:00,176.75,176.78,176.62,176.62,4800.0,175.4238,175.4535,175.2947,175.2947,4800.0
2024-06-28 15:30:00,176.68,176.68,176.11,176.2,3376.0,175.3543,175.3543,174.7886,174.8779,3376.0
2024-06-28 15:35:00,176.29,176.35,176.13,176.35,7336.0,174.9672,175.0268,174.8084,175.0268,7336.0
2024-06-28 15:40:00,176.37,176.49,176.37,176.41,4000.0,175.0466,175.1657,175.0466,175.0863,4000.0
2024-06-28 15:45:00,176.33,176.34,175.33,175.33,35532.0,175.0069,175.0168,174.0144,174.0144,35532.0
2024-06-28 15:50:00,175.32,175.94,173.57,174.03,277564.0,174.0045,174.6198,172.2676,172.7242,277564.0
2024-06-28 15:55:00,174.03,175.35,173.98,174.54,390344.0,172.7242,174.0343,172.6745,173.2303,390344.0
2024-07-01 09:30:00,176.07,177.34,176.07,176.48,31084.0,174.7489,176.0093,174.7489,175.1558,31084.0
2024-07-01 09:35:00,176.05,176.49,176.02,176.37,11440.0,174.729,175.1657,174.6992,175.0466,11440.0
2024-07-01 09:40:00,176.37,176.54,176.21,176.21,6768.0,175.0466,175.2153,174.8878,174.8878,6768.0
2024-07-01 09:45:00,176.03,176.03,175.57,175.59,5996.0,174.7092,174.7092,174.2526,174.2725,5996.0
2024-07-01 09:50:00,175.43,175.65,175.34,175.34,3600.0,174.1137,174.332,174.0243,174.0243,3600.0
2024-07-01 09:55:00,175.46,175.76,175.46,175.76,5416.0,174.1434,174.4412,174.1434,174.4412,5416.0
2024-07-01 10:00:00,175.82,175.97,175.61,175.93,11656.0,174.5007,174.6496,174.2923,174.6099,11656.0
2024-07-01 10:05:00,175.7,175.7,175.49,175.53,4264.0,174.3816,174.3816,174.1732,174.2129,4264.0
2024-07-01 10:10:00,175.43,175.43,174.9,174.94,3300.0,174.1137,174.1137,173.5876,173.6273,3300.0
2024-07-01 10:15:00,174.94,175.24,174.94,175.24,6020.0,173.6273,173.9251,173.6273,173.9251,6020.0
2024-07-01 10:20:00,175.19,175.38,175.19,175.38,6356.0,173.8755,174.064,173.8755,174.064,6356.0
2024-07-01 10:25:00,175.42,175.48,175.34,175.39,4292.0,174.1037,174.1633,174.0243,174.074,4292.0
2024-07-01 10:30:00,175.35,175.35,174.98,174.98,5004.0,174.0343,174.0343,173.667,173.667,5004.0
2024-07-01 10:35:00,174.96,175.03,174.96,175.02,7384.0,173.6472,173.7167,173.6472,173.7067,7384.0
2024-07-01 10:40:00,174.88,174.9,174.46,174.48,11820.0,173.5678,173.5876,173.1509,173.1708,11820.0
2024-07-01 10:45:00,174.42,174.51,174.22,174.22,5200.0,173.1112,173.2006,172.9127,172.9127,5200.0
2024-07-01 10:50:00,174.19,174.25,174.05,174.05,3252.0,172.883,172.9425,172.744,172.744,3252.0
2024-07-01 10:55:00,174.15,174.49,174.15,174.32,16540.0,172.8433,173.1807,172.8433,173.012,16540.0
2024-07-01 11:00:00,173.92,174.1,173.92,174.09,6232.0,172.615,172.7936,172.615,172.7837,6232.0
2024-07-01 11:05:00,174.07,174.25,174.03,174.22,3800.0,172.7639,172.9425,172.7242,172.9127,3800.0
2024-07-01 11:10:00,174.19,174.26,174.09,174.09,2400.0,172.883,172.9524,172.7837,172.7837,2400.0
2024-07-01 11:15:00,174.0,174.04,174.0,174.04,1200.0,172.6944,172.7341,172.6944,172.7341,1200.0
2024-07-01 11:20:00,174.02,174.18,174.01,174.06,3200.0,172.7142,172.873,172.7043,172.7539,3200.0
2024-07-01 11:25:00,174.1,174.15,174.1,174.15,1200.0,172.7936,172.8433,172.7936,172.8433,1200.0
2024-07-01 11:30:00,174.02,174.26,174.01,174.26,2804.0,172.7142,172.9524,172.7043,172.9524,2804.0
2024-07-01 11:35:00,174.37,174.42,174.22,174.22,3600.0,173.0616,173.1112,172.9127,172.9127,3600.0
2024-07-01 11:40:00,174.32,174.33,174.32,174.33,800.0,173.012,173.0219,173.012,173.0219,800.0
2024-07-01 11:45:00,174.23,174.26,174.09,174.26,2000.0,172.9227,172.9524,172.7837,172.9524,2000.0
2024-07-01 11:50:00,174.24,174.24,174.12,174.12,800.0,172.9326,172.9326,172.8135,172.8135,800.0
2024-07-01 11:55:00,174.12,174.12,174.05,174.06,3300.0,172.8135,172.8135,172.744,172.7539,3300.0
2024-07-01 12:00:00,174.05,174.05,173.89,173.89,4052.0,172.744,172.744,172.5852,172.5852,4052.0
2024-07-01 12:05:00,173.97,174.3,173.97,174.3,2400.0,172.6646,172.9921,172.6646,172.9921,2400.0
2024-07-01 12:10:00,174.36,174.39,174.26,174.39,11464.0,173.0517,173.0815,172.9524,173.0815,11464.0
2024-07-01 12:15:00,174.26,174.39,174.26,174.33,2400.0,172.9524,173.0815,172.9524,173.0219,2400.0
2024-07-01 12:20:00,174.42,174.85,174.42,174.85,4300.0,173.1112,173.538,173.1112,173.538,4300.0
2024-07-01 12:25:00,174.66,174.66,174.39,174.43,4760.0,173.3494,173.3494,173.0815,173.1212,4760.0
2024-07-01 12:30:00,174.42,174.42,174.22,174.22,2844.0,173.1112,173.1112,172.9127,172.9127,2844.0
2024-07-01 12:35:00,174.27,174.27,174.27,174.27,400.0,172.9624,172.9624,172.9624,172.9624,400.0
2024-07-01 12:40:00,174.35,174.37,174.29,174.29,3600.0,173.0418,173.0616,172.9822,172.9822,3600.0
2024-07-01 12:45:00,174.38,174.38,174.25,174.25,2000.0,173.0715,173.0715,172.9425,172.9425,2000.0
2024-07-01 12:50:00,174.2,174.36,174.2,174.36,1800.0,172.8929,173.0517,172.8929,173.0517,1800.0
2024-07-01 12:55:00,174.29,174.29,174.23,174.23,1200.0,172.9822,172.9822,172.9227,172.9227,1200.0
2024-07-01 13:00:00,174.31,174.31,174.29,174.29,800.0,173.0021,173.0021,172.9822,172.9822,800.0
2024-07-01 13:05:00,174.28,174.39,174.28,174.32,4800.0,172.9723,173.0815,172.9723,173.012,4800.0
2024-07-01 13:10:00,174.37,174.37,174.21,174.21,2800.0,173.0616,173.0616,172.9028,172.9028,2800.0
2024-07-01 13:15:00,174.27,174.35,174.24,174.35,1600.0,172.9624,173.0418,172.9326,173.0418,1600.0
2024-07-01 13:20:00,174.34,174.35,174.2,174.28,4400.0,173.0318,173.0418,172.8929,172.9723,4400.0
2024-07-01 13:25:00,174.33,174.34,174.33,174.34,1200.0,173.0219,173.0318,173.0219,173.0318,1200.0
2024-07-01 13:30:00,174.28,174.28,174.28,174.28,400.0,172.9723,172.9723,172.9723,172.9723,400.0
2024-07-01 13:35:00,174.32,174.32,174.27,174.27,2400.0,173.012,173.012,172.9624,172.9624,2400.0
2024-07-01 13:40:00,174.34,174.35,174.34,174.35,2000.0,173.0318,173.0418,173.0318,173.0418,2000.0
2024-07-01 13:45:00,174.35,174.35,174.25,174.3,4800.0,173.0418,173.0418,172.9425,172.9921,4800.0
2024-07-01 13:50:00,174.25,174.35,174.2,174.26,3200.0,172.9425,173.0418,172.8929,172.9524,3200.0
2024-07-01 13:55:00,174.22,174.23,174.18,174.18,3048.0,172.9127,172.9227,172.873,172.873,3048.0
2024-07-01 14:00:00,174.15,174.21,174.15,174.15,1200.0,172.8433,172.9028,172.8433,172.8433,1200.0
2024-07-01 14:05:00,174.16,174.27,174.16,174.27,3360.0,172.8532,172.9624,172.8532,172.9624,3360.0
2024-07-01 14:10:00,174.15,174.25,174.15,174.25,3600.0,172.8433,172.9425,172.8433,172.9425,3600.0
2024-07-01 14:15:00,174.22,174.29,174.15,174.15,1664.0,172.9127,172.9822,172.8433,172.8433,1664.0
2024-07-01 14:20:00,174.18,174.22,174.17,174.17,3200.0,172.873,172.9127,172.8631,172.8631,3200.0
2024-07-01 14:25:00,174.13,174.13,173.96,173.96,4100.0,172.8234,172.8234,172.6547,172.6547,4100.0
2024-07-01 14:30:00,173.94,174.0,173.94,174.0,4400.0,172.6348,172.6944,172.6348,172.6944,4400.0
2024-07-01 14:35:00,173.95,174.0,173.95,173.98,2400.0,172.6448,172.6944,172.6448,172.6745,2400.0
2024-07-01 14:40:00,173.97,173.97,173.93,173.94,2000.0,172.6646,172.6646,172.6249,172.6348,2000.0
2024-07-01 14:45:00,173.95,173.95,173.68,173.68,4800.0,172.6448,172.6448,172.3768,172.3768,4800.0
2024-07-01 14:50:00,173.78,173.78,173.78,173.78,2800.0,172.476,172.476,172.476,172.476,2800.0
2024-07-01 14:55:00,173.76,173.76,173.66,173.72,3600.0,172.4562,172.4562,172.3569,172.4165,3600.0
2024-07-01 15:00:00,173.63,173.65,173.63,173.65,800.0,172.3272,172.347,172.3272,172.347,800.0
2024-07-01 15:05:00,173.65,173.65,173.6,173.65,1200.0,172.347,172.347,172.2974,172.347,1200.0
2024-07-01 15:10:00,173.62,173.68,173.62,173.68,7600.0,172.3172,172.3768,172.3172,172.3768,7600.0
2024-07-01 15:15:00,173.57,173.57,173.54,173.54,5464.0,172.2676,172.2676,172.2378,172.2378,5464.0
2024-07-01 15:20:00,173.59,173.64,173.59,173.59,2400.0,172.2875,172.3371,172.2875,172.2875,2400.0
2024-07-01 15:25:00,173.53,173.53,173.37,173.41,4800.0,172.2279,172.2279,172.0691,172.1088,4800.0
2024-07-01 15:30:00,173.42,173.42,173.28,173.29,2400.0,172.1187,172.1187,171.9798,171.9897,2400.0
2024-07-01 15:35:00,173.27,173.37,173.25,173.3,9240.0,171.9699,172.0691,171.95,171.9996,9240.0
2024-07-01 15:40:00,173.3,173.3,173.2,173.2,5204.0,171.9996,171.9996,171.9004,171.9004,5204.0
2024-07-01 15:45:00,173.25,173.35,173.24,173.33,11744.0,171.95,172.0493,171.9401,172.0294,11744.0
2024-07-01 15:50:00,173.36,173.72,173.36,173.71,31536.0,172.0592,172.4165,172.0592,172.4066,31536.0
2024-07-01 15:55:00,173.66,173.66,173.28,173.55,90528.0,172.3569,172.3569,171.9798,172.2478,90528.0
2024-07-02 09:30:00,172.94,173.42,172.2,173.42,22564.0,171.6423,172.1187,170.9079,172.1187,22564.0
2024-07-02 09:35:00,172.89,173.5,172.89,173.5,2324.0,171.5927,172.1981,171.5927,172.1981,2324.0
2024-07-02 09:40:00,173.24,173.51,173.24,173.47,6400.0,171.9401,172.2081,171.9401,172.1684,6400.0
2024-07-02 09:45:00,173.46,173.46,173.27,173.27,1600.0,172.1584,172.1584,171.9699,171.9699,1600.0
2024-07-02 09:50:00,172.83,173.63,172.83,173.57,4728.0,171.5332,172.3272,171.5332,172.2676,4728.0
2024-07-02 09:55:00,173.65,174.09,173.65,174.09,6800.0,172.347,172.7837,172.347,172.7837,6800.0
2024-07-02 10:00:00,174.09,174.11,173.98,173.98,2800.0,172.7837,172.8036,172.6745,172.6745,2800.0
2024-07-02 10:05:00,173.98,173.98,173.98,173.98,1200.0,172.6745,172.6745,172.6745,172.6745,1200.0
2024-07-02 10:10:00,173.83,174.09,173.81,174.05,6400.0,172.5257,172.7837,172.5058,172.744,6400.0
2024-07-02 10:15:00,173.91,174.29,173.89,174.18,5196.0,172.6051,172.9822,172.5852,172.873,5196.0
2024-07-02 10:20:00,174.3,174.32,174.17,174.17,2200.0,172.9921,173.012,172.8631,172.8631,2200.0
2024-07-02 10:25:00,174.14,174.3,174.14,174.3,2012.0,172.8333,172.9921,172.8333,172.9921,2012.0
2024-07-02 10:30:00,174.27,174.27,174.26,174.27,2088.0,172.9624,172.9624,172.9524,172.9624,2088.0
2024-07-02 10:35:00,174.23,174.6,174.22,174.59,2800.0,172.9227,173.2899,172.9127,173.28,2800.0
2024-07-02 10:40:00,174.6,174.68,174.52,174.52,3600.0,173.2899,173.3693,173.2105,173.2105,3600.0
2024-07-02 10:45:00,174.52,174.52,174.52,174.52,0.0,173.2105,173.2105,173.2105,173.2105,0.0
2024-07-02 10:50:00,174.41,174.5,174.22,174.25,7540.0,173.1013,173.1906,172.9127,172.9425,7540.0
2024-07-02 10:55:00,174.21,174.48,174.21,174.48,6228.0,172.9028,173.1708,172.9028,173.1708,6228.0
2024-07-02 11:00:00,174.22,174.42,174.22,174.42,800.0,172.9127,173.1112,172.9127,173.1112,800.0
2024-07-02 11:05:00,174.43,174.63,174.42,174.63,4552.0,173.1212,173.3197,173.1112,173.3197,4552.0
2024-07-02 11:10:00,174.53,174.53,174.39,174.4,4000.0,173.2204,173.2204,173.0815,173.0914,4000.0
2024-07-02 11:15:00,174.4,174.4,174.35,174.35,1600.0,173.0914,173.0914,173.0418,173.0418,1600.0
2024-07-02 11:20:00,174.5,174.5,174.41,174.41,3600.0,173.1906,173.1906,173.1013,173.1013,3600.0
2024-07-02 11:25:00,174.44,174.59,174.44,174.59,3280.0,173.1311,173.28,173.1311,173.28,3280.0
2024-07-02 11:30:00,174.72,174.79,174.65,174.77,3072.0,173.409,173.4785,173.3395,173.4586,3072.0
2024-07-02 11:35:00,174.76,174.76,174.66,174.73,2412.0,173.4487,173.4487,173.3494,173.4189,2412.0
2024-07-02 11:40:00,174.82,174.82,174.82,174.82,1200.0,173.5082,173.5082,173.5082,173.5082,1200.0
2024-07-02 11:45:00,174.83,174.84,174.82,174.82,2000.0,173.5182,173.5281,173.5082,173.5082,2000.0
2024-07-02 11:50:00,174.82,174.82,174.78,174.78,1200.0,173.5082,173.5082,173.4685,173.4685,1200.0
2024-07-02 11:55:00,174.71,174.73,174.68,174.73,2000.0,173.3991,173.4189,173.3693,173.4189,2000.0
2024-07-02 12:00:00,174.73,174.8,174.62,174.62,2800.0,173.4189,173.4884,173.3097,173.3097,2800.0
2024-07-02 12:05:00,174.62,174.71,174.62,174.71,2800.0,173.3097,173.3991,173.3097,173.3991,2800.0
2024-07-02 12:10:00,174.66,174.68,174.62,174.62,4268.0,173.3494,173.3693,173.3097,173.3097,4268.0
2024-07-02 12:15:00,174.62,174.62,174.6,174.62,2440.0,173.3097,173.3097,173.2899,173.3097,2440.0
2024-07-02 12:20:00,174.62,174.62,174.61,174.61,1200.0,173.3097,173.3097,173.2998,173.2998,1200.0
2024-07-02 12:25:00,174.6,174.6,174.6,174.6,400.0,173.2899,173.2899,173.2899,173.2899,400.0
2024-07-02 12:30:00,174.56,174.56,174.46,174.46,2000.0,173.2502,173.2502,173.1509,173.1509,2000.0
2024-07-02 12:35:00,174.36,174.43,174.36,174.43,1200.0,173.0517,173.1212,173.0517,173.1212,1200.0
2024-07-02 12:40:00,174.44,174.44,174.43,174.43,800.0,173.1311,173.1311,173.1212,173.1212,800.0
2024-07-02 12:45:00,174.36,174.37,174.29,174.29,1600.0,173.0517,173.0616,172.9822,172.9822,1600.0
2024-07-02 12:50:00,174.38,174.48,174.37,174.48,4156.0,173.0715,173.1708,173.0616,173.1708,4156.0
2024-07-02 12:55:00,174.4,174.41,174.37,174.37,1880.0,173.0914,173.1013,173.0616,173.0616,1880.0
2024-07-02 13:00:00,174.47,174.55,174.47,174.55,1600.0,173.1609,173.2403,173.1609,173.2403,1600.0
2024-07-02 13:05:00,174.55,174.73,174.55,174.73,4000.0,173.2403,173.4189,173.2403,173.4189,4000.0
2024-07-02 13:10:00,174.74,174.83,174.65,174.65,3300.0,173.4288,173.5182,173.3395,173.3395,3300.0
2024-07-02 13:15:00,174.83,174.89,174.83,174.89,2800.0,173.5182,173.5777,173.5182,173.5777,2800.0
2024-07-02 13:20:00,174.92,175.0,174.91,175.0,3776.0,173.6075,173.6869,173.5976,173.6869,3776.0
2024-07-02 13:25:00,174.86,174.86,174.86,174.86,1600.0,173.5479,173.5479,173.5479,173.5479,1600.0
2024-07-02 13:30:00,175.04,175.04,175.02,175.03,2400.0,173.7266,173.7266,173.7067,173.7167,2400.0
2024-07-02 13:35:00,175.1,175.13,175.03,175.03,3624.0,173.7861,173.8159,173.7167,173.7167,3624.0
2024-07-02 13:40:00,175.03,175.04,175.03,175.04,800.0,173.7167,173.7266,173.7167,173.7266,800.0
2024-07-02 13:45:00,175.02,175.07,175.0,175.07,4408.0,173.7067,173.7564,173.6869,173.7564,4408.0
2024-07-02 13:50:00,175.13,175.39,175.13,175.39,5600.0,173.8159,174.074,173.8159,174.074,5600.0
2024-07-02 13:55:00,175.39,175.4,175.38,175.39,4000.0,174.074,174.0839,174.064,174.074,4000.0
2024-07-02 14:00:00,175.37,175.59,175.37,175.51,8864.0,174.0541,174.2725,174.0541,174.1931,8864.0
2024-07-02 14:05:00,175.51,175.68,175.38,175.68,5220.0,174.1931,174.3618,174.064,174.3618,5220.0
2024-07-02 14:10:00,175.69,175.71,175.67,175.67,1600.0,174.3717,174.3916,174.3519,174.3519,1600.0
2024-07-02 14:15:00,175.74,175.74,175.73,175.74,800.0,174.4213,174.4213,174.4114,174.4213,800.0
2024-07-02 14:20:00,175.67,175.73,175.67,175.73,800.0,174.3519,174.4114,174.3519,174.4114,800.0
2024-07-02 14:25:00,175.76,175.8,175.63,175.63,4064.0,174.4412,174.4809,174.3122,174.3122,4064.0
2024-07-02 14:30:00,175.61,175.75,175.56,175.75,2400.0,174.2923,174.4313,174.2427,174.4313,2400.0
2024-07-02 14:35:00,175.75,175.75,175.64,175.7,2420.0,174.4313,174.4313,174.3221,174.3816,2420.0
2024-07-02 14:40:00,175.66,175.66,175.66,175.66,400.0,174.3419,174.3419,174.3419,174.3419,400.0
2024-07-02 14:45:00,175.71,175.71,175.65,175.65,2264.0,174.3916,174.3916,174.332,174.332,2264.0
2024-07-02 14:50:00,175.69,175.85,175.55,175.55,10260.0,174.3717,174.5305,174.2328,174.2328,10260.0
2024-07-02 14:55:00,175.5,175.72,175.5,175.72,800.0,174.1831,174.4015,174.1831,174.4015,800.0
2024-07-02 15:00:00,175.68,175.68,175.45,175.45,2800.0,174.3618,174.3618,174.1335,174.1335,2800.0
2024-07-02 15:05:00,175.51,175.58,175.43,175.43,3680.0,174.1931,174.2625,174.1137,174.1137,3680.0
2024-07-02 15:10:00,175.34,175.38,175.34,175.37,2800.0,174.0243,174.064,174.0243,174.0541,2800.0
2024-07-02 15:15:00,175.39,175.46,175.37,175.45,7600.0,174.074,174.1434,174.0541,174.1335,7600.0
2024-07-02 15:20:00,175.39,175.43,175.35,175.43,2600.0,174.074,174.1137,174.0343,174.1137,2600.0
2024-07-02 15:25:00,175.38,175.52,175.37,175.48,3200.0,174.064,174.203,174.0541,174.1633,3200.0
2024-07-02 15:30:00,175.43,175.5,175.37,175.42,3268.0,174.1137,174.1831,174.0541,174.1037,3268.0
2024-07-02 15:35:00,175.47,175.48,175.42,175.42,2000.0,174.1534,174.1633,174.1037,174.1037,2000.0
2024-07-02 15:40:00,175.45,175.6,175.45,175.54,4880.0,174.1335,174.2824,174.1335,174.2228,4880.0
2024-07-02 15:45:00,175.54,175.73,175.54,175.68,5736.0,174.2228,174.4114,174.2228,174.3618,5736.0
2024-07-02 15:50:00,175.68,175.93,175.67,175.76,12540.0,174.3618,174.6099,174.3519,174.4412,12540.0
2024-07-02 15:55:00,175.84,176.17,175.7,176.09,34904.0,174.5206,174.8481,174.3816,174.7687,34904.0
2024-07-03 09:30:00,175.81,176.16,175.29,175.29,17720.0,174.4908,174.8382,173.9747,173.9747,17720.0
2024-07-03 09:35:00,175.77,175.99,175.55,175.55,2800.0,174.4511,174.6695,174.2328,174.2328,2800.0
2024-07-03 09:40:00,175.53,175.68,175.15,175.68,3608.0,174.2129,174.3618,173.8358,174.3618,3608.0
2024-07-03 09:45:00,175.63,175.63,175.46,175.46,2000.0,174.3122,174.3122,174.1434,174.1434,2000.0
2024-07-03 09:50:00,175.46,175.46,175.04,175.28,2584.0,174.1434,174.1434,173.7266,173.9648,2584.0
2024-07-03 09:55:00,175.21,175.63,175.21,175.53,6500.0,173.8953,174.3122,173.8953,174.2129,6500.0
2024-07-03 10:00:00,175.58,175.58,175.58,175.58,1600.0,174.2625,174.2625,174.2625,174.2625,1600.0
2024-07-03 10:05:00,175.55,175.7,175.55,175.7,2400.0,174.2328,174.3816,174.2328,174.3816,2400.0
2024-07-03 10:10:00,175.7,175.71,175.57,175.63,5600.0,174.3816,174.3916,174.2526,174.3122,5600.0
2024-07-03 10:15:00,175.63,175.63,175.57,175.57,1200.0,174.3122,174.3122,174.2526,174.2526,1200.0
2024-07-03 10:20:00,175.58,175.58,175.54,175.54,2984.0,174.2625,174.2625,174.2228,174.2228,2984.0
2024-07-03 10:25:00,175.54,175.79,175.54,175.73,4000.0,174.2228,174.471,174.2228,174.4114,4000.0
2024-07-03 10:30:00,175.73,175.81,175.67,175.67,2000.0,174.4114,174.4908,174.3519,174.3519,2000.0
2024-07-03 10:35:00,175.67,175.72,175.59,175.72,3304.0,174.3519,174.4015,174.2725,174.4015,3304.0
2024-07-03 10:40:00,175.6,175.6,175.56,175.56,3200.0,174.2824,174.2824,174.2427,174.2427,3200.0
2024-07-03 10:45:00,175.77,175.77,175.09,175.21,4200.0,174.4511,174.4511,173.7762,173.8953,4200.0
2024-07-03 10:50:00,175.31,175.46,175.31,175.33,2800.0,173.9946,174.1434,173.9946,174.0144,2800.0
2024-07-03 10:55:00,175.33,175.33,175.18,175.19,2496.0,174.0144,174.0144,173.8655,173.8755,2496.0
2024-07-03 11:00:00,175.21,175.31,175.14,175.28,4900.0,173.8953,173.9946,173.8258,173.9648,4900.0
2024-07-03 11:05:00,175.28,175.38,175.28,175.38,800.0,173.9648,174.064,173.9648,174.064,800.0
2024-07-03 11:10:00,175.48,175.54,175.42,175.54,3600.0,174.1633,174.2228,174.1037,174.2228,3600.0
2024-07-03 11:15:00,175.49,175.57,175.43,175.57,3200.0,174.1732,174.2526,174.1137,174.2526,3200.0
2024-07-03 11:20:00,175.66,175.66,175.65,175.66,800.0,174.3419,174.3419,174.332,174.3419,800.0
2024-07-03 11:25:00,175.63,175.68,175.6,175.63,4000.0,174.3122,174.3618,174.2824,174.3122,4000.0
2024-07-03 11:30:00,175.58,175.81,175.57,175.81,3600.0,174.2625,174.4908,174.2526,174.4908,3600.0
2024-07-03 11:35:00,175.72,175.72,175.72,175.72,800.0,174.4015,174.4015,174.4015,174.4015,800.0
2024-07-03 11:40:00,175.55,175.55,175.26,175.26,5600.0,174.2328,174.2328,173.9449,173.9449,5600.0
2024-07-03 11:45:00,175.28,175.28,175.19,175.21,2800.0,173.9648,173.9648,173.8755,173.8953,2800.0
2024-07-03 11:50:00,175.29,175.43,175.29,175.4,4772.0,173.9747,174.1137,173.9747,174.0839,4772.0
2024-07-03 11:55:00,175.35,175.43,175.3,175.43,2400.0,174.0343,174.1137,173.9846,174.1137,2400.0
2024-07-03 12:00:00,175.43,175.63,175.37,175.59,5200.0,174.1137,174.3122,174.0541,174.2725,5200.0
2024-07-03 12:05:00,175.72,175.75,175.6,175.75,3200.0,174.4015,174.4313,174.2824,174.4313,3200.0
2024-07-03 12:10:00,175.74,175.76,175.61,175.61,3368.0,174.4213,174.4412,174.2923,174.2923,3368.0
2024-07-03 12:15:00,175.71,175.91,175.71,175.79,6000.0,174.3916,174.5901,174.3916,174.471,6000.0
2024-07-03 12:20:00,175.78,175.84,175.71,175.72,3600.0,174.461,174.5206,174.3916,174.4015,3600.0
2024-07-03 12:25:00,175.65,175.77,175.64,175.74,3200.0,174.332,174.4511,174.3221,174.4213,3200.0
2024-07-03 12:30:00,175.57,175.68,175.57,175.64,3240.0,174.2526,174.3618,174.2526,174.3221,3240.0
2024-07-03 12:35:00,175.52,175.6,175.46,175.57,3596.0,174.203,174.2824,174.1434,174.2526,3596.0
2024-07-03 12:40:00,175.6,175.88,175.48,175.82,9472.0,174.2824,174.5603,174.1633,174.5007,9472.0
2024-07-03 12:45:00,175.64,175.66,175.52,175.66,3212.0,174.3221,174.3419,174.203,174.3419,3212.0
2024-07-03 12:50:00,175.68,176.11,175.68,175.74,19524.0,174.3618,174.7886,174.3618,174.4213,19524.0
2024-07-03 12:55:00,175.84,175.96,175.44,175.48,29708.0,174.5206,174.6397,174.1236,174.1633,29708.0
2024-07-05 09:30:00,175.73,175.75,175.25,175.45,19468.0,174.4114,174.4313,173.935,174.1335,19468.0
2024-07-05 09:35:00,175.33,175.37,175.0,175.28,5756.0,174.0144,174.0541,173.6869,173.9648,5756.0
2024-07-05 09:40:00,174.79,174.95,174.79,174.95,1200.0,173.4785,173.6373,173.4785,173.6373,1200.0
2024-07-05 09:45:00,174.95,175.04,174.94,175.04,2400.0,173.6373,173.7266,173.6273,173.7266,2400.0
2024-07-05 09:50:00,175.2,175.43,175.1,175.4,9460.0,173.8854,174.1137,173.7861,174.0839,9460.0
2024-07-05 09:55:00,175.4,175.5,175.34,175.5,3200.0,174.0839,174.1831,174.0243,174.1831,3200.0
2024-07-05 10:00:00,175.43,175.74,175.36,175.36,15736.0,174.1137,174.4213,174.0442,174.0442,15736.0
2024-07-05 10:05:00,175.49,175.78,175.49,175.52,6040.0,174.1732,174.461,174.1732,174.203,6040.0
2024-07-05 10:10:00,175.29,175.59,175.29,175.45,4800.0,173.9747,174.2725,173.9747,174.1335,4800.0
2024-07-05 10:15:00,175.41,175.41,174.91,174.91,4720.0,174.0938,174.0938,173.5976,173.5976,4720.0
2024-07-05 10:20:00,174.58,174.74,174.54,174.7,3200.0,173.27,173.4288,173.2303,173.3891,3200.0
2024-07-05 10:25:00,174.7,174.7,174.44,174.47,2800.0,173.3891,173.3891,173.1311,173.1609,2800.0
2024-07-05 10:30:00,174.5,174.68,174.5,174.67,2400.0,173.1906,173.3693,173.1906,173.3594,2400.0
2024-07-05 10:35:00,174.77,174.89,174.77,174.89,1200.0,173.4586,173.5777,173.4586,173.5777,1200.0
2024-07-05 10:40:00,175.03,175.21,175.03,175.17,2400.0,173.7167,173.8953,173.7167,173.8556,2400.0
2024-07-05 10:45:00,175.14,175.27,174.98,174.98,2800.0,173.8258,173.9549,173.667,173.667,2800.0
2024-07-05 10:50:00,175.03,175.03,175.03,175.03,1200.0,173.7167,173.7167,173.7167,173.7167,1200.0
2024-07-05 10:55:00,175.03,175.07,174.93,174.98,2424.0,173.7167,173.7564,173.6174,173.667,2424.0
2024-07-05 11:00:00,175.21,175.54,175.21,175.49,4908.0,173.8953,174.2228,173.8953,174.1732,4908.0
2024-07-05 11:05:00,175.48,175.48,175.4,175.4,1108.0,174.1633,174.1633,174.0839,174.0839,1108.0
2024-07-05 11:10:00,175.59,176.27,175.54,176.27,7792.0,174.2725,174.9474,174.2228,174.9474,7792.0
2024-07-05 11:15:00,176.27,176.27,176.21,176.23,1492.0,174.9474,174.9474,174.8878,174.9077,1492.0
2024-07-05 11:20:00,176.23,176.23,176.11,176.11,2000.0,174.9077,174.9077,174.7886,174.7886,2000.0
2024-07-05 11:25:00,176.13,176.5,176.13,176.5,5736.0,174.8084,175.1756,174.8084,175.1756,5736.0
2024-07-05 11:30:00,176.34,176.35,176.23,176.35,2844.0,175.0168,175.0268,174.9077,175.0268,2844.0
2024-07-05 11:35:00,176.19,176.19,176.17,176.17,1200.0,174.868,174.868,174.8481,174.8481,1200.0
2024-07-05 11:40:00,176.41,176.41,176.37,176.37,1200.0,175.0863,175.0863,175.0466,175.0466,1200.0
2024-07-05 11:45:00,176.55,176.55,176.54,176.54,1600.0,175.2253,175.2253,175.2153,175.2153,1600.0
2024-07-05 11:50:00,176.7,176.8,176.58,176.58,2400.0,175.3741,175.4734,175.255,175.255,2400.0
2024-07-05 11:55:00,176.69,176.77,176.69,176.69,2400.0,175.3642,175.4436,175.3642,175.3642,2400.0
2024-07-05 12:00:00,176.65,176.65,176.64,176.65,800.0,175.3245,175.3245,175.3146,175.3245,800.0
2024-07-05 12:05:00,176.58,176.58,176.46,176.56,1788.0,175.255,175.255,175.1359,175.2352,1788.0
2024-07-05 12:10:00,176.56,176.73,176.56,176.72,2400.0,175.2352,175.4039,175.2352,175.394,2400.0
2024-07-05 12:15:00,176.63,176.64,176.63,176.64,1200.0,175.3047,175.3146,175.3047,175.3146,1200.0
2024-07-05 12:20:00,176.57,176.79,176.57,176.78,4400.0,175.2451,175.4635,175.2451,175.4535,4400.0
2024-07-05 12:25:00,176.77,176.95,176.65,176.92,4400.0,175.4436,175.6223,175.3245,175.5925,4400.0
2024-07-05 12:30:00,176.92,176.99,176.76,176.88,3200.0,175.5925,175.662,175.4337,175.5528,3200.0
2024-07-05 12:35:00,176.9,177.0,176.82,177.0,3416.0,175.5726,175.6719,175.4932,175.6719,3416.0
2024-07-05 12:40:00,176.83,176.87,176.76,176.76,3640.0,175.5032,175.5429,175.4337,175.4337,3640.0
2024-07-05 12:45:00,176.83,176.88,176.83,176.85,2000.0,175.5032,175.5528,175.5032,175.523,2000.0
2024-07-05 12:50:00,176.99,176.99,176.83,176.83,2400.0,175.662,175.662,175.5032,175.5032,2400.0
2024-07-05 12:55:00,176.85,177.0,176.85,176.93,1680.0,175.523,175.6719,175.523,175.6024,1680.0
2024-07-05 13:00:00,176.93,176.93,176.93,176.93,400.0,175.6024,175.6024,175.6024,175.6024,400.0
2024-07-05 13:05:00,177.0,177.04,176.97,177.04,2800.0,175.6719,175.7116,175.6421,175.7116,2800.0
2024-07-05 13:10:00,176.99,176.99,176.99,176.99,1200.0,175.662,175.662,175.662,175.662,1200.0
2024-07-05 13:15:00,176.99,176.99,176.99,176.99,800.0,175.662,175.662,175.662,175.662,800.0
2024-07-05 13:20:00,177.05,177.07,176.98,176.98,2800.0,175.7215,175.7414,175.652,175.652,2800.0
2024-07-05 13:25:00,176.97,177.03,176.97,177.0,2000.0,175.6421,175.7017,175.6421,175.6719,2000.0
2024-07-05 13:30:00,177.09,177.13,177.09,177.13,1640.0,175.7612,175.8009,175.7612,175.8009,1640.0
2024-07-05 13:35:00,177.19,177.37,177.19,177.37,2000.0,175.8605,176.0391,175.8605,176.0391,2000.0
2024-07-05 13:40:00,177.42,177.5,177.39,177.5,3600.0,176.0887,176.1681,176.059,176.1681,3600.0
2024-07-05 13:45:00,177.42,177.44,177.42,177.44,800.0,176.0887,176.1086,176.0887,176.1086,800.0
2024-07-05 13:50:00,177.44,177.51,177.44,177.51,1200.0,176.1086,176.1781,176.1086,176.1781,1200.0
2024-07-05 13:55:00,177.63,177.63,177.34,177.34,3624.0,176.2972,176.2972,176.0093,176.0093,3624.0
2024-07-05 14:00:00,177.34,177.34,177.34,177.34,1600.0,176.0093,176.0093,176.0093,176.0093,1600.0
2024-07-05 14:05:00,177.34,177.44,177.34,177.44,2812.0,176.0093,176.1086,176.0093,176.1086,2812.0
2024-07-05 14:10:00,177.49,177.49,177.49,177.49,1200.0,176.1582,176.1582,176.1582,176.1582,1200.0
2024-07-05 14:15:00,177.46,177.54,177.45,177.52,2500.0,176.1284,176.2078,176.1185,176.188,2500.0
2024-07-05 14:20:00,177.53,177.53,177.39,177.39,1600.0,176.1979,176.1979,176.059,176.059,1600.0
2024-07-05 14:25:00,177.45,177.56,177.45,177.51,3384.0,176.1185,176.2277,176.1185,176.1781,3384.0
2024-07-05 14:30:00,177.51,177.58,177.5,177.58,1600.0,176.1781,176.2475,176.1681,176.2475,1600.0
2024-07-05 14:35:00,177.58,177.58,177.58,177.58,0.0,176.2475,176.2475,176.2475,176.2475,0.0
2024-07-05 14:40:00,177.54,177.62,177.54,177.62,1600.0,176.2078,176.2872,176.2078,176.2872,1600.0
2024-07-05 14:45:00,177.59,177.66,177.59,177.62,2800.0,176.2575,176.3269,176.2575,176.2872,2800.0
2024-07-05 14:50:00,177.66,177.66,177.58,177.59,2800.0,176.3269,176.3269,176.2475,176.2575,2800.0
2024-07-05 14:55:00,177.64,177.66,177.62,177.62,2000.0,176.3071,176.3269,176.2872,176.2872,2000.0
2024-07-05 15:00:00,177.62,177.66,177.59,177.66,2400.0,176.2872,176.3269,176.2575,176.3269,2400.0
2024-07-05 15:05:00,177.51,177.51,177.47,177.49,2800.0,176.1781,176.1781,176.1384,176.1582,2800.0
2024-07-05 15:10:00,177.56,177.6,177.55,177.6,2400.0,176.2277,176.2674,176.2178,176.2674,2400.0
2024-07-05 15:15:00,177.6,177.6,177.54,177.59,3200.0,176.2674,176.2674,176.2078,176.2575,3200.0
2024-07-05 15:20:00,177.53,177.59,177.5,177.5,2800.0,176.1979,176.2575,176.1681,176.1681,2800.0
2024-07-05 15:25:00,177.58,177.58,177.48,177.57,4400.0,176.2475,176.2475,176.1483,176.2376,4400.0
2024-07-05 15:30:00,177.57,177.57,177.46,177.46,2400.0,176.2376,176.2376,176.1284,176.1284,2400.0
2024-07-05 15:35:00,177.52,177.58,177.44,177.49,3600.0,176.188,176.2475,176.1086,176.1582,3600.0
2024-07-05 15:40:00,177.49,177.55,177.49,177.5,2400.0,176.1582,176.2178,176.1582,176.1681,2400.0
2024-07-05 15:45:00,177.52,177.61,177.43,177.61,7736.0,176.188,176.2773,176.0987,176.2773,7736.0
2024-07-05 15:50:00,177.6,178.23,177.6,178.07,29280.0,176.2674,176.8927,176.2674,176.7339,29280.0
2024-07-05 15:55:00,177.96,178.02,177.82,178.02,24048.0,176.6247,176.6842,176.4857,176.6842,24048.0
2024-07-08 09:30:00,178.21,178.55,178.21,178.55,13412.0,176.8728,177.2103,176.8728,177.2103,13412.0
2024-07-08 09:35:00,178.13,178.63,178.13,178.63,6004.0,176.7934,177.2897,176.7934,177.2897,6004.0
2024-07-08 09:40:00,178.36,178.36,178.22,178.22,1600.0,177.0217,177.0217,176.8827,176.8827,1600.0
2024-07-08 09:45:00,178.27,178.35,178.1,178.35,3464.0,176.9324,177.0118,176.7636,177.0118,3464.0
2024-07-08 09:50:00,178.26,178.26,177.86,177.89,17796.0,176.9224,176.9224,176.5254,176.5552,17796.0
2024-07-08 09:55:00,177.89,177.99,177.75,177.75,5828.0,176.5552,176.6545,176.4163,176.4163,5828.0
2024-07-08 10:00:00,177.75,177.93,177.53,177.92,11212.0,176.4163,176.5949,176.1979,176.585,11212.0
2024-07-08 10:05:00,178.28,178.31,178.27,178.27,2800.0,176.9423,176.9721,176.9324,176.9324,2800.0
2024-07-08 10:10:00,178.26,178.66,178.26,178.65,4280.0,176.9224,177.3194,176.9224,177.3095,4280.0
2024-07-08 10:15:00,178.46,178.54,178.4,178.41,4844.0,177.1209,177.2003,177.0614,177.0713,4844.0
2024-07-08 10:20:00,178.26,178.37,178.21,178.27,7816.0,176.9224,177.0316,176.8728,176.9324,7816.0
2024-07-08 10:25:00,178.27,178.29,178.19,178.23,2800.0,176.9324,176.9522,176.853,176.8927,2800.0
2024-07-08 10:30:00,178.31,178.31,178.24,178.24,4500.0,176.9721,176.9721,176.9026,176.9026,4500.0
2024-07-08 10:35:00,178.22,178.33,178.22,178.23,4004.0,176.8827,176.9919,176.8827,176.8927,4004.0
2024-07-08 10:40:00,178.13,178.13,177.94,178.03,4800.0,176.7934,176.7934,176.6048,176.6942,4800.0
2024-07-08 10:45:00,177.96,178.02,177.89,177.89,3608.0,176.6247,176.6842,176.5552,176.5552,3608.0
2024-07-08 10:50:00,177.84,177.84,177.73,177.73,9592.0,176.5056,176.5056,176.3964,176.3964,9592.0
2024-07-08 10:55:00,177.72,177.91,177.72,177.75,4848.0,176.3865,176.5751,176.3865,176.4163,4848.0
2024-07-08 11:00:00,177.78,177.92,177.76,177.76,7132.0,176.446,176.585,176.4262,176.4262,7132.0
2024-07-08 11:05:00,177.65,177.65,177.65,177.65,1812.0,176.317,176.317,176.317,176.317,1812.0
2024-07-08 11:10:00,177.52,177.52,177.4,177.49,3200.0,176.188,176.188,176.0689,176.1582,3200.0
2024-07-08 11:15:00,177.45,177.45,177.23,177.24,7200.0,176.1185,176.1185,175.9002,175.9101,7200.0
2024-07-08 11:20:00,177.24,177.24,177.08,177.08,3200.0,175.9101,175.9101,175.7513,175.7513,3200.0
2024-07-08 11:25:00,177.15,177.29,177.15,177.22,3560.0,175.8208,175.9597,175.8208,175.8902,3560.0
2024-07-08 11:30:00,177.16,177.16,176.98,176.98,4112.0,175.8307,175.8307,175.652,175.652,4112.0
2024-07-08 11:35:00,176.98,176.98,176.72,176.74,2000.0,175.652,175.652,175.394,175.4138,2000.0
2024-07-08 11:40:00,176.81,176.89,176.78,176.85,5620.0,175.4833,175.5627,175.4535,175.523,5620.0
2024-07-08 11:45:00,176.77,176.95,176.75,176.86,3796.0,175.4436,175.6223,175.4238,175.5329,3796.0
2024-07-08 11:50:00,176.84,176.84,176.84,176.84,800.0,175.5131,175.5131,175.5131,175.5131,800.0
2024-07-08 11:55:00,176.76,176.76,176.6,176.6,2400.0,175.4337,175.4337,175.2749,175.2749,2400.0
2024-07-08 12:00:00,176.69,176.78,176.69,176.78,3200.0,175.3642,175.4535,175.3642,175.4535,3200.0
2024-07-08 12:05:00,176.8,176.93,176.8,176.93,4824.0,175.4734,175.6024,175.4734,175.6024,4824.0
2024-07-08 12:10:00,176.93,176.93,176.92,176.92,800.0,175.6024,175.6024,175.5925,175.5925,800.0
2024-07-08 12:15:00,176.92,177.01,176.81,176.81,5200.0,175.5925,175.6818,175.4833,175.4833,5200.0
2024-07-08 12:20:00,176.81,177.03,176.81,177.03,2000.0,175.4833,175.7017,175.4833,175.7017,2000.0
2024-07-08 12:25:00,176.98,176.98,176.98,176.98,400.0,175.652,175.652,175.652,175.652,400.0
2024-07-08 12:30:00,177.1,177.15,177.1,177.15,2800.0,175.7711,175.8208,175.7711,175.8208,2800.0
2024-07-08 12:35:00,177.15,177.15,177.15,177.15,400.0,175.8208,175.8208,175.8208,175.8208,400.0
2024-07-08 12:40:00,177.15,177.15,177.04,177.06,5432.0,175.8208,175.8208,175.7116,175.7314,5432.0
2024-07-08 12:45:00,177.15,177.18,177.15,177.18,2000.0,175.8208,175.8505,175.8208,175.8505,2000.0
2024-07-08 12:50:00,177.18,177.18,177.17,177.18,5200.0,175.8505,175.8505,175.8406,175.8505,5200.0
2024-07-08 12:55:00,177.16,177.18,177.05,177.18,3700.0,175.8307,175.8505,175.7215,175.8505,3700.0
2024-07-08 13:00:00,177.19,177.19,177.18,177.18,1200.0,175.8605,175.8605,175.8505,175.8505,1200.0
2024-07-08 13:05:00,177.18,177.18,177.18,177.18,0.0,175.8505,175.8505,175.8505,175.8505,0.0
2024-07-08 13:10:00,177.25,177.35,177.25,177.35,1200.0,175.92,176.0193,175.92,176.0193,1200.0
2024-07-08 13:15:00,177.35,177.37,177.35,177.37,2000.0,176.0193,176.0391,176.0193,176.0391,2000.0
2024-07-08 13:20:00,177.37,177.37,177.24,177.24,5200.0,176.0391,176.0391,175.9101,175.9101,5200.0
2024-07-08 13:25:00,177.19,177.27,177.19,177.27,1600.0,175.8605,175.9399,175.8605,175.9399,1600.0
2024-07-08 13:30:00,177.34,177.38,177.24,177.38,4400.0,176.0093,176.049,175.9101,176.049,4400.0
2024-07-08 13:35:00,177.39,177.39,177.39,177.39,400.0,176.059,176.059,176.059,176.059,400.0
2024-07-08 13:40:00,177.39,177.44,177.39,177.44,1600.0,176.059,176.1086,176.059,176.1086,1600.0
2024-07-08 13:45:00,177.46,177.47,177.35,177.35,2800.0,176.1284,176.1384,176.0193,176.0193,2800.0
2024-07-08 13:50:00,177.39,177.39,177.39,177.39,400.0,176.059,176.059,176.059,176.059,400.0
2024-07-08 13:55:00,177.42,177.46,177.42,177.46,1600.0,176.0887,176.1284,176.0887,176.1284,1600.0
2024-07-08 14:00:00,177.45,177.45,177.45,177.45,800.0,176.1185,176.1185,176.1185,176.1185,800.0
2024-07-08 14:05:00,177.34,177.42,177.34,177.35,1776.0,176.0093,176.0887,176.0093,176.0193,1776.0
2024-07-08 14:10:00,177.44,177.49,177.37,177.37,5976.0,176.1086,176.1582,176.0391,176.0391,5976.0
2024-07-08 14:15:00,177.37,177.37,177.32,177.32,1200.0,176.0391,176.0391,175.9895,175.9895,1200.0
2024-07-08 14:20:00,177.32,177.43,177.3,177.42,3600.0,175.9895,176.0987,175.9696,176.0887,3600.0
2024-07-08 14:25:00,177.49,177.53,177.49,177.53,1200.0,176.1582,176.1979,176.1582,176.1979,1200.0
2024-07-08 14:30:00,177.61,177.65,177.61,177.61,4000.0,176.2773,176.317,176.2773,176.2773,4000.0
2024-07-08 14:35:00,177.46,177.52,177.37,177.37,2624.0,176.1284,176.188,176.0391,176.0391,2624.0
2024-07-08 14:40:00,177.44,177.49,177.34,177.49,3352.0,176.1086,176.1582,176.0093,176.1582,3352.0
2024-07-08 14:45:00,177.49,177.49,177.49,177.49,400.0,176.1582,176.1582,176.1582,176.1582,400.0
2024-07-08 14:50:00,177.71,177.71,177.71,177.71,400.0,176.3766,176.3766,176.3766,176.3766,400.0
2024-07-08 14:55:00,177.79,177.87,177.79,177.79,4400.0,176.456,176.5354,176.456,176.456,4400.0
2024-07-08 15:00:00,177.79,177.79,177.66,177.74,2100.0,176.456,176.456,176.3269,176.4063,2100.0
2024-07-08 15:05:00,177.74,177.78,177.72,177.72,1600.0,176.4063,176.446,176.3865,176.3865,1600.0
2024-07-08 15:10:00,177.67,177.67,177.66,177.67,400.0,176.3369,176.3369,176.3269,176.3369,400.0
2024-07-08 15:15:00,177.7,177.7,177.7,177.7,2400.0,176.3666,176.3666,176.3666,176.3666,2400.0
2024-07-08 15:20:00,177.7,177.7,177.63,177.63,800.0,176.3666,176.3666,176.2972,176.2972,800.0
2024-07-08 15:25:00,177.74,177.78,177.68,177.75,4436.0,176.4063,176.446,176.3468,176.4163,4436.0
2024-07-08 15:30:00,177.64,177.74,177.64,177.72,1600.0,176.3071,176.4063,176.3071,176.3865,1600.0
2024-07-08 15:35:00,177.74,177.81,177.74,177.79,4400.0,176.4063,176.4758,176.4063,176.456,4400.0
2024-07-08 15:40:00,177.71,177.78,177.71,177.78,4000.0,176.3766,176.446,176.3766,176.446,4000.0
2024-07-08 15:45:00,177.69,177.72,177.68,177.69,3600.0,176.3567,176.3865,176.3468,176.3567,3600.0
2024-07-08 15:50:00,177.72,177.87,177.69,177.87,15008.0,176.3865,176.5354,176.3567,176.5354,15008.0
2024-07-08 15:55:00,177.89,177.95,177.66,177.74,35780.0,176.5552,176.6148,176.3269,176.4063,35780.0
2024-07-09 09:30:00,178.58,178.58,177.75,178.0,10440.0,177.24,177.24,176.4163,176.6644,10440.0
2024-07-09 09:35:00,178.0,178.0,178.0,178.0,0.0,176.6644,176.6644,176.6644,176.6644,0.0
2024-07-09 09:40:00,178.39,178.39,178.39,178.39,2196.0,177.0515,177.0515,177.0515,177.0515,2196.0
2024-07-09 09:45:00,178.39,178.39,178.39,178.39,0.0,177.0515,177.0515,177.0515,177.0515,0.0
2024-07-09 09:50:00,178.39,178.46,178.39,178.39,1600.0,177.0515,177.1209,177.0515,177.0515,1600.0
2024-07-09 09:55:00,178.42,178.64,178.42,178.51,2400.0,177.0812,177.2996,177.0812,177.1706,2400.0
2024-07-09 10:00:00,178.6,178.6,178.6,178.6,400.0,177.2599,177.2599,177.2599,177.2599,400.0
2024-07-09 10:05:00,178.6,178.6,178.42,178.42,1600.0,177.2599,177.2599,177.0812,177.0812,1600.0
2024-07-09 10:10:00,178.13,178.13,178.13,178.13,400.0,176.7934,176.7934,176.7934,176.7934,400.0
2024-07-09 10:15:00,178.3,178.3,178.3,178.3,2400.0,176.9621,176.9621,176.9621,176.9621,2400.0
2024-07-09 10:20:00,178.17,178.17,178.06,178.17,2400.0,176.8331,176.8331,176.7239,176.8331,2400.0
2024-07-09 10:25:00,178.24,178.31,178.24,178.31,1200.0,176.9026,176.9721,176.9026,176.9721,1200.0
2024-07-09 10:30:00,178.31,178.59,178.31,178.59,3600.0,176.9721,177.25,176.9721,177.25,3600.0
2024-07-09 10:35:00,178.52,178.52,178.52,178.52,400.0,177.1805,177.1805,177.1805,177.1805,400.0
2024-07-09 10:40:00,178.52,178.52,178.51,178.51,1200.0,177.1805,177.1805,177.1706,177.1706,1200.0
2024-07-09 10:45:00,178.51,178.51,178.43,178.43,800.0,177.1706,177.1706,177.0912,177.0912,800.0
2024-07-09 10:50:00,178.43,178.43,178.43,178.43,800.0,177.0912,177.0912,177.0912,177.0912,800.0
2024-07-09 10:55:00,178.42,178.42,178.32,178.32,1200.0,177.0812,177.0812,176.982,176.982,1200.0
2024-07-09 11:00:00,178.24,178.33,178.24,178.33,1200.0,176.9026,176.9919,176.9026,176.9919,1200.0
2024-07-09 11:05:00,178.31,178.4,178.31,178.37,2800.0,176.9721,177.0614,176.9721,177.0316,2800.0
2024-07-09 11:10:00,178.37,178.47,178.31,178.47,2136.0,177.0316,177.1309,176.9721,177.1309,2136.0
2024-07-09 11:15:00,178.47,178.47,178.47,178.47,0.0,177.1309,177.1309,177.1309,177.1309,0.0
2024-07-09 11:20:00,178.47,178.47,178.39,178.39,1600.0,177.1309,177.1309,177.0515,177.0515,1600.0
2024-07-09 11:25:00,178.34,178.34,178.34,178.34,1600.0,177.0018,177.0018,177.0018,177.0018,1600.0
2024-07-09 11:30:00,178.34,178.34,178.34,178.34,0.0,177.0018,177.0018,177.0018,177.0018,0.0
2024-07-09 11:35:00,178.35,178.35,178.3,178.3,2400.0,177.0118,177.0118,176.9621,176.9621,2400.0
2024-07-09 11:40:00,178.46,178.46,178.46,178.46,2800.0,177.1209,177.1209,177.1209,177.1209,2800.0
2024-07-09 11:45:00,178.46,178.46,178.46,178.46,800.0,177.1209,177.1209,177.1209,177.1209,800.0
2024-07-09 11:50:00,178.46,178.56,178.46,178.52,1200.0,177.1209,177.2202,177.1209,177.1805,1200.0
2024-07-09 11:55:00,178.52,178.52,178.52,178.52,400.0,177.1805,177.1805,177.1805,177.1805,400.0
2024-07-09 12:00:00,178.51,178.53,178.42,178.53,2228.0,177.1706,177.1904,177.0812,177.1904,2228.0
2024-07-09 12:05:00,178.53,178.53,178.53,178.53,0.0,177.1904,177.1904,177.1904,177.1904,0.0
2024-07-09 12:10:00,178.27,178.27,178.27,178.27,1200.0,176.9324,176.9324,176.9324,176.9324,1200.0
2024-07-09 12:15:00,178.23,178.25,178.23,178.25,1812.0,176.8927,176.9125,176.8927,176.9125,1812.0
2024-07-09 12:20:00,178.23,178.36,178.23,178.36,2000.0,176.8927,177.0217,176.8927,177.0217,2000.0
2024-07-09 12:25:00,178.36,178.36,178.27,178.27,800.0,177.0217,177.0217,176.9324,176.9324,800.0
2024-07-09 12:30:00,178.27,178.27,178.27,178.27,0.0,176.9324,176.9324,176.9324,176.9324,0.0
2024-07-09 12:35:00,178.27,178.27,178.27,178.27,0.0,176.9324,176.9324,176.9324,176.9324,0.0
2024-07-09 12:40:00,178.39,178.39,178.39,178.39,2000.0,177.0515,177.0515,177.0515,177.0515,2000.0
2024-07-09 12:45:00,178.48,178.62,178.48,178.62,1848.0,177.1408,177.2797,177.1408,177.2797,1848.0
2024-07-09 12:50:00,178.61,178.61,178.46,178.46,1200.0,177.2698,177.2698,177.1209,177.1209,1200.0
2024-07-09 12:55:00,178.42,178.42,178.42,178.42,400.0,177.0812,177.0812,177.0812,177.0812,400.0
2024-07-09 13:00:00,178.27,178.27,178.27,178.27,600.0,176.9324,176.9324,176.9324,176.9324,600.0
2024-07-09 13:05:00,178.36,178.38,178.36,178.38,1200.0,177.0217,177.0415,177.0217,177.0415,1200.0
2024-07-09 13:10:00,178.45,178.56,178.45,178.55,2000.0,177.111,177.2202,177.111,177.2103,2000.0
2024-07-09 13:15:00,178.53,178.53,178.14,178.14,3600.0,177.1904,177.1904,176.8033,176.8033,3600.0
2024-07-09 13:20:00,178.3,178.3,178.19,178.19,2200.0,176.9621,176.9621,176.853,176.853,2200.0
2024-07-09 13:25:00,178.2,178.2,178.2,178.2,400.0,176.8629,176.8629,176.8629,176.8629,400.0
2024-07-09 13:30:00,178.35,178.35,178.35,178.35,1600.0,177.0118,177.0118,177.0118,177.0118,1600.0
2024-07-09 13:35:00,178.3,178.37,178.3,178.31,1664.0,176.9621,177.0316,176.9621,176.9721,1664.0
2024-07-09 13:40:00,178.31,178.31,178.27,178.27,1200.0,176.9721,176.9721,176.9324,176.9324,1200.0
2024-07-09 13:45:00,178.29,178.29,178.29,178.29,800.0,176.9522,176.9522,176.9522,176.9522,800.0
2024-07-09 13:50:00,178.29,178.29,178.29,178.29,400.0,176.9522,176.9522,176.9522,176.9522,400.0
2024-07-09 13:55:00,178.24,178.24,178.2,178.2,1200.0,176.9026,176.9026,176.8629,176.8629,1200.0
2024-07-09 14:00:00,178.19,178.19,178.07,178.07,1600.0,176.853,176.853,176.7339,176.7339,1600.0
2024-07-09 14:05:00,178.04,178.04,177.95,177.99,3600.0,176.7041,176.7041,176.6148,176.6545,3600.0
2024-07-09 14:10:00,177.99,177.99,177.99,177.99,1600.0,176.6545,176.6545,176.6545,176.6545,1600.0
2024-07-09 14:15:00,177.95,177.95,177.95,177.95,400.0,176.6148,176.6148,176.6148,176.6148,400.0
2024-07-09 14:20:00,178.01,178.04,178.01,178.01,3200.0,176.6743,176.7041,176.6743,176.6743,3200.0
2024-07-09 14:25:00,177.96,177.96,177.88,177.88,1200.0,176.6247,176.6247,176.5453,176.5453,1200.0
2024-07-09 14:30:00,177.87,177.89,177.85,177.89,1600.0,176.5354,176.5552,176.5155,176.5552,1600.0
2024-07-09 14:35:00,177.89,177.89,177.89,177.89,400.0,176.5552,176.5552,176.5552,176.5552,400.0
2024-07-09 14:40:00,177.75,177.82,177.73,177.82,1288.0,176.4163,176.4857,176.3964,176.4857,1288.0
2024-07-09 14:45:00,177.82,177.82,177.82,177.82,400.0,176.4857,176.4857,176.4857,176.4857,400.0
2024-07-09 14:50:00,177.77,177.77,177.77,177.77,1200.0,176.4361,176.4361,176.4361,176.4361,1200.0
2024-07-09 14:55:00,177.77,177.77,177.77,177.77,800.0,176.4361,176.4361,176.4361,176.4361,800.0
2024-07-09 15:00:00,177.77,177.77,177.77,177.77,0.0,176.4361,176.4361,176.4361,176.4361,0.0
2024-07-09 15:05:00,177.73,177.74,177.69,177.71,3800.0,176.3964,176.4063,176.3567,176.3766,3800.0
2024-07-09 15:10:00,177.67,177.67,177.67,177.67,1600.0,176.3369,176.3369,176.3369,176.3369,1600.0
2024-07-09 15:15:00,177.67,177.67,177.62,177.62,1760.0,176.3369,176.3369,176.2872,176.2872,1760.0
2024-07-09 15:20:00,177.68,177.71,177.68,177.71,800.0,176.3468,176.3766,176.3468,176.3766,800.0
2024-07-09 15:25:00,177.71,177.78,177.71,177.78,2000.0,176.3766,176.446,176.3766,176.446,2000.0
2024-07-09 15:30:00,177.83,177.84,177.81,177.81,2000.0,176.4957,176.5056,176.4758,176.4758,2000.0
2024-07-09 15:35:00,177.85,177.9,177.78,177.78,1600.0,176.5155,176.5651,176.446,176.446,1600.0
2024-07-09 15:40:00,177.83,177.83,177.74,177.74,2000.0,176.4957,176.4957,176.4063,176.4063,2000.0
2024-07-09 15:45:00,177.73,177.74,177.63,177.63,2400.0,176.3964,176.4063,176.2972,176.2972,2400.0
2024-07-09 15:50:00,177.68,177.87,177.66,177.66,9200.0,176.3468,176.5354,176.3269,176.3269,9200.0
2024-07-09 15:55:00,177.7,177.91,177.7,177.91,20200.0,176.3666,176.5751,176.3666,176.5751,20200.0
2024-07-10 09:30:00,177.87,177.88,177.33,177.88,17384.0,176.5354,176.5453,175.9994,176.5453,17384.0
2024-07-10 09:35:00,178.17,178.61,178.0,178.48,19352.0,176.8331,177.2698,176.6644,177.1408,19352.0
2024-07-10 09:40:00,178.24,178.24,177.84,177.84,1800.0,176.9026,176.9026,176.5056,176.5056,1800.0
2024-07-10 09:45:00,178.38,178.39,178.38,178.39,800.0,177.0415,177.0515,177.0415,177.0515,800.0
2024-07-10 09:50:00,178.39,178.39,178.32,178.32,1200.0,177.0515,177.0515,176.982,176.982,1200.0
2024-07-10 09:55:00,178.33,178.71,178.33,178.47,9376.0,176.9919,177.3691,176.9919,177.1309,9376.0
2024-07-10 10:00:00,178.27,178.87,178.27,178.87,7360.0,176.9324,177.5279,176.9324,177.5279,7360.0
2024-07-10 10:05:00,178.87,178.87,178.87,178.87,400.0,177.5279,177.5279,177.5279,177.5279,400.0
2024-07-10 10:10:00,178.92,179.05,178.84,179.04,3600.0,177.5775,177.7065,177.4981,177.6966,3600.0
2024-07-10 10:15:00,179.04,179.04,178.78,178.78,1200.0,177.6966,177.6966,177.4385,177.4385,1200.0
2024-07-10 10:20:00,178.78,178.78,178.64,178.72,1600.0,177.4385,177.4385,177.2996,177.379,1600.0
2024-07-10 10:25:00,178.56,178.56,178.56,178.56,800.0,177.2202,177.2202,177.2202,177.2202,800.0
2024-07-10 10:30:00,178.52,178.65,178.52,178.65,1600.0,177.1805,177.3095,177.1805,177.3095,1600.0
2024-07-10 10:35:00,178.73,178.73,178.38,178.38,2000.0,177.3889,177.3889,177.0415,177.0415,2000.0
2024-07-10 10:40:00,178.14,178.14,178.14,178.14,400.0,176.8033,176.8033,176.8033,176.8033,400.0
2024-07-10 10:45:00,178.14,178.2,178.07,178.13,2532.0,176.8033,176.8629,176.7339,176.7934,2532.0
2024-07-10 10:50:00,178.13,178.13,178.13,178.13,400.0,176.7934,176.7934,176.7934,176.7934,400.0
2024-07-10 10:55:00,178.13,178.13,178.09,178.09,800.0,176.7934,176.7934,176.7537,176.7537,800.0
2024-07-10 11:00:00,178.17,178.33,178.17,178.33,2400.0,176.8331,176.9919,176.8331,176.9919,2400.0
2024-07-10 11:05:00,178.24,178.26,178.24,178.26,2052.0,176.9026,176.9224,176.9026,176.9224,2052.0
2024-07-10 11:10:00,178.1,178.1,177.84,177.84,1200.0,176.7636,176.7636,176.5056,176.5056,1200.0
2024-07-10 11:15:00,177.96,178.04,177.96,177.98,1200.0,176.6247,176.7041,176.6247,176.6445,1200.0
2024-07-10 11:20:00,177.99,177.99,177.98,177.98,800.0,176.6545,176.6545,176.6445,176.6445,800.0
2024-07-10 11:25:00,177.88,177.88,177.87,177.88,400.0,176.5453,176.5453,176.5354,176.5453,400.0
2024-07-10 11:30:00,177.98,178.07,177.98,178.07,1600.0,176.6445,176.7339,176.6445,176.7339,1600.0
2024-07-10 11:35:00,178.07,178.07,178.07,178.07,0.0,176.7339,176.7339,176.7339,176.7339,0.0
2024-07-10 11:40:00,178.2,178.2,178.2,178.2,400.0,176.8629,176.8629,176.8629,176.8629,400.0
2024-07-10 11:45:00,178.26,178.26,178.19,178.2,2164.0,176.9224,176.9224,176.853,176.8629,2164.0
2024-07-10 11:50:00,178.16,178.16,178.05,178.05,800.0,176.8232,176.8232,176.714,176.714,800.0
2024-07-10 11:55:00,178.05,178.05,178.05,178.05,400.0,176.714,176.714,176.714,176.714,400.0
2024-07-10 12:00:00,178.03,178.03,177.88,177.99,5424.0,176.6942,176.6942,176.5453,176.6545,5424.0
2024-07-10 12:05:00,177.98,177.98,177.95,177.95,800.0,176.6445,176.6445,176.6148,176.6148,800.0
2024-07-10 12:10:00,177.95,177.97,177.95,177.97,2220.0,176.6148,176.6346,176.6148,176.6346,2220.0
2024-07-10 12:15:00,177.97,178.03,177.9,177.98,2572.0,176.6346,176.6942,176.5651,176.6445,2572.0
2024-07-10 12:20:00,177.96,178.03,177.93,177.93,2416.0,176.6247,176.6942,176.5949,176.5949,2416.0
2024-07-10 12:25:00,177.91,178.03,177.9,177.9,3420.0,176.5751,176.6942,176.5651,176.5651,3420.0
2024-07-10 12:30:00,177.91,177.96,177.76,177.76,2020.0,176.5751,176.6247,176.4262,176.4262,2020.0
2024-07-10 12:35:00,177.76,177.76,177.76,177.76,0.0,176.4262,176.4262,176.4262,176.4262,0.0
2024-07-10 12:40:00,177.9,177.94,177.81,177.81,4404.0,176.5651,176.6048,176.4758,176.4758,4404.0
2024-07-10 12:45:00,177.96,177.98,177.85,177.98,2000.0,176.6247,176.6445,176.5155,176.6445,2000.0
2024-07-10 12:50:00,177.98,178.02,177.93,177.97,4000.0,176.6445,176.6842,176.5949,176.6346,4000.0
2024-07-10 12:55:00,178.06,178.06,178.06,178.06,800.0,176.7239,176.7239,176.7239,176.7239,800.0
2024-07-10 13:00:00,178.13,178.22,178.08,178.22,1612.0,176.7934,176.8827,176.7438,176.8827,1612.0
2024-07-10 13:05:00,178.25,178.25,178.25,178.25,1200.0,176.9125,176.9125,176.9125,176.9125,1200.0
2024-07-10 13:10:00,178.34,178.34,178.16,178.18,2976.0,177.0018,177.0018,176.8232,176.843,2976.0
2024-07-10 13:15:00,178.26,178.26,178.16,178.16,2400.0,176.9224,176.9224,176.8232,176.8232,2400.0
2024-07-10 13:20:00,178.33,178.33,178.13,178.13,1700.0,176.9919,176.9919,176.7934,176.7934,1700.0
2024-07-10 13:25:00,178.05,178.25,178.05,178.25,3352.0,176.714,176.9125,176.714,176.9125,3352.0
2024-07-10 13:30:00,178.33,178.33,178.21,178.21,1200.0,176.9919,176.9919,176.8728,176.8728,1200.0
2024-07-10 13:35:00,178.11,178.12,178.11,178.11,1600.0,176.7736,176.7835,176.7736,176.7736,1600.0
2024-07-10 13:40:00,178.2,178.2,178.16,178.16,800.0,176.8629,176.8629,176.8232,176.8232,800.0
2024-07-10 13:45:00,178.16,178.16,178.16,178.16,0.0,176.8232,176.8232,176.8232,176.8232,0.0
2024-07-10 13:50:00,178.23,178.23,178.18,178.18,1600.0,176.8927,176.8927,176.843,176.843,1600.0
2024-07-10 13:55:00,178.16,178.19,178.14,178.19,1600.0,176.8232,176.853,176.8033,176.853,1600.0
2024-07-10 14:00:00,178.17,178.17,178.15,178.15,1200.0,176.8331,176.8331,176.8133,176.8133,1200.0
2024-07-10 14:05:00,178.05,178.12,178.03,178.12,2400.0,176.714,176.7835,176.6942,176.7835,2400.0
2024-07-10 14:10:00,178.25,178.29,178.22,178.28,3852.0,176.9125,176.9522,176.8827,176.9423,3852.0
2024-07-10 14:15:00,178.25,178.25,178.03,178.03,1604.0,176.9125,176.9125,176.6942,176.6942,1604.0
2024-07-10 14:20:00,178.04,178.18,178.04,178.18,2644.0,176.7041,176.843,176.7041,176.843,2644.0
2024-07-10 14:25:00,178.18,178.18,178.18,178.18,0.0,176.843,176.843,176.843,176.843,0.0
2024-07-10 14:30:00,178.02,178.13,178.02,178.13,1200.0,176.6842,176.7934,176.6842,176.7934,1200.0
2024-07-10 14:35:00,178.05,178.05,178.02,178.02,1600.0,176.714,176.714,176.6842,176.6842,1600.0
2024-07-10 14:40:00,178.02,178.1,178.01,178.1,1600.0,176.6842,176.7636,176.6743,176.7636,1600.0
2024-07-10 14:45:00,178.05,178.22,177.89,177.91,4760.0,176.714,176.8827,176.5552,176.5751,4760.0
2024-07-10 14:50:00,177.99,178.05,177.95,178.02,2808.0,176.6545,176.714,176.6148,176.6842,2808.0
2024-07-10 14:55:00,178.03,178.33,178.03,178.31,3832.0,176.6942,176.9919,176.6942,176.9721,3832.0
2024-07-10 15:00:00,178.26,178.33,178.2,178.26,7180.0,176.9224,176.9919,176.8629,176.9224,7180.0
2024-07-10 15:05:00,178.38,178.46,178.38,178.45,1496.0,177.0415,177.1209,177.0415,177.111,1496.0
2024-07-10 15:10:00,178.39,178.44,178.36,178.44,3600.0,177.0515,177.1011,177.0217,177.1011,3600.0
2024-07-10 15:15:00,178.51,178.51,178.51,178.51,1340.0,177.1706,177.1706,177.1706,177.1706,1340.0
2024-07-10 15:20:00,178.51,178.51,178.51,178.51,0.0,177.1706,177.1706,177.1706,177.1706,0.0
2024-07-10 15:25:00,178.58,178.64,178.56,178.57,4296.0,177.24,177.2996,177.2202,177.2301,4296.0
2024-07-10 15:30:00,178.58,178.64,178.57,178.64,1600.0,177.24,177.2996,177.2301,177.2996,1600.0
2024-07-10 15:35:00,178.71,178.88,178.71,178.88,2800.0,177.3691,177.5378,177.3691,177.5378,2800.0
2024-07-10 15:40:00,178.69,178.69,178.63,178.66,6128.0,177.3492,177.3492,177.2897,177.3194,6128.0
2024-07-10 15:45:00,178.62,178.77,178.52,178.69,5632.0,177.2797,177.4286,177.1805,177.3492,5632.0
2024-07-10 15:50:00,178.69,178.94,178.53,178.91,19012.0,177.3492,177.5973,177.1904,177.5676,19012.0
2024-07-10 15:55:00,178.81,179.05,178.68,179.05,26724.0,177.4683,177.7065,177.3393,177.7065,26724.0
2024-07-11 09:30:00,179.46,179.46,179.1,179.11,14716.0,178.1134,178.1134,177.7561,177.7661,14716.0
2024-07-11 09:35:00,179.11,179.11,179.11,179.11,0.0,177.7661,177.7661,177.7661,177.7661,0.0
2024-07-11 09:40:00,179.88,179.93,179.88,179.88,2400.0,178.5303,178.5799,178.5303,178.5303,2400.0
2024-07-11 09:45:00,179.86,179.86,179.6,179.86,4000.0,178.5104,178.5104,178.2524,178.5104,4000.0
2024-07-11 09:50:00,180.0,180.0,180.0,180.0,400.0,178.6494,178.6494,178.6494,178.6494,400.0
2024-07-11 09:55:00,179.8,179.85,179.73,179.85,2800.0,178.4509,178.5005,178.3814,178.5005,2800.0
2024-07-11 10:00:00,179.85,180.21,179.85,180.21,4000.0,178.5005,178.8578,178.5005,178.8578,4000.0
2024-07-11 10:05:00,180.12,180.32,180.12,180.18,1640.0,178.7685,178.967,178.7685,178.828,1640.0
2024-07-11 10:10:00,180.15,180.34,180.09,180.34,3200.0,178.7982,178.9868,178.7387,178.9868,3200.0
2024-07-11 10:15:00,180.35,180.35,180.1,180.1,800.0,178.9967,178.9967,178.7486,178.7486,800.0
2024-07-11 10:20:00,180.14,180.14,179.83,179.95,8776.0,178.7883,178.7883,178.4806,178.5997,8776.0
2024-07-11 10:25:00,179.87,179.87,179.57,179.61,10400.0,178.5203,178.5203,178.2226,178.2623,10400.0
2024-07-11 10:30:00,179.6,179.6,179.17,179.17,5768.0,178.2524,178.2524,177.8256,177.8256,5768.0
2024-07-11 10:35:00,179.17,179.2,179.14,179.2,1400.0,177.8256,177.8554,177.7958,177.8554,1400.0
2024-07-11 10:40:00,179.2,179.2,178.94,178.94,2800.0,177.8554,177.8554,177.5973,177.5973,2800.0
2024-07-11 10:45:00,179.1,179.19,179.1,179.19,3376.0,177.7561,177.8455,177.7561,177.8455,3376.0
2024-07-11 10:50:00,179.14,179.16,179.1,179.1,2000.0,177.7958,177.8157,177.7561,177.7561,2000.0
2024-07-11 10:55:00,179.06,179.16,179.06,179.16,1600.0,177.7164,177.8157,177.7164,177.8157,1600.0
2024-07-11 11:00:00,179.39,179.47,179.34,179.39,4172.0,178.044,178.1233,177.9943,178.044,4172.0
2024-07-11 11:05:00,179.54,179.67,179.54,179.66,1500.0,178.1928,178.3218,178.1928,178.3119,1500.0
2024-07-11 11:10:00,179.84,179.84,179.84,179.84,1680.0,178.4906,178.4906,178.4906,178.4906,1680.0
2024-07-11 11:15:00,179.84,179.84,179.6,179.73,9100.0,178.4906,178.4906,178.2524,178.3814,9100.0
2024-07-11 11:20:00,179.7,179.7,179.67,179.67,800.0,178.3516,178.3516,178.3218,178.3218,800.0
2024-07-11 11:25:00,179.68,179.7,179.68,179.7,800.0,178.3318,178.3516,178.3318,178.3516,800.0
2024-07-11 11:30:00,180.05,180.34,179.91,180.16,4508.0,178.699,178.9868,178.56,178.8082,4508.0
2024-07-11 11:35:00,180.25,180.55,180.25,180.54,1876.0,178.8975,179.1952,178.8975,179.1853,1876.0
2024-07-11 11:40:00,180.63,180.84,180.62,180.62,6068.0,179.2746,179.4831,179.2647,179.2647,6068.0
2024-07-11 11:45:00,180.69,180.91,180.47,180.51,8800.0,179.3342,179.5525,179.1158,179.1555,8800.0
2024-07-11 11:50:00,180.42,180.51,180.33,180.38,2400.0,179.0662,179.1555,178.9769,179.0265,2400.0
2024-07-11 11:55:00,180.33,180.47,180.3,180.31,3008.0,178.9769,179.1158,178.9471,178.957,3008.0
2024-07-11 12:00:00,180.13,180.13,179.88,179.89,6000.0,178.7784,178.7784,178.5303,178.5402,6000.0
2024-07-11 12:05:00,179.78,179.78,179.5,179.67,6724.0,178.431,178.431,178.1531,178.3218,6724.0
2024-07-11 12:10:00,179.65,179.73,179.65,179.73,2268.0,178.302,178.3814,178.302,178.3814,2268.0
2024-07-11 12:15:00,179.73,179.73,179.73,179.73,800.0,178.3814,178.3814,178.3814,178.3814,800.0
2024-07-11 12:20:00,179.61,179.61,179.44,179.54,6900.0,178.2623,178.2623,178.0936,178.1928,6900.0
2024-07-11 12:25:00,179.62,179.62,179.62,179.62,400.0,178.2722,178.2722,178.2722,178.2722,400.0
2024-07-11 12:30:00,179.52,179.52,179.52,179.52,1600.0,178.173,178.173,178.173,178.173,1600.0
2024-07-11 12:35:00,179.49,179.5,179.26,179.31,5600.0,178.1432,178.1531,177.9149,177.9646,5600.0
2024-07-11 12:40:00,179.1,179.1,179.1,179.1,400.0,177.7561,177.7561,177.7561,177.7561,400.0
2024-07-11 12:45:00,179.1,179.1,179.1,179.1,800.0,177.7561,177.7561,177.7561,177.7561,800.0
2024-07-11 12:50:00,179.13,179.13,179.05,179.05,2800.0,177.7859,177.7859,177.7065,177.7065,2800.0
2024-07-11 12:55:00,179.15,179.24,179.13,179.24,2400.0,177.8058,177.8951,177.7859,177.8951,2400.0
2024-07-11 13:00:00,179.27,179.27,179.27,179.27,712.0,177.9249,177.9249,177.9249,177.9249,712.0
2024-07-11 13:05:00,179.17,179.28,179.04,179.28,1200.0,177.8256,177.9348,177.6966,177.9348,1200.0
2024-07-11 13:10:00,179.28,179.28,179.28,179.28,0.0,177.9348,177.9348,177.9348,177.9348,0.0
2024-07-11 13:15:00,179.29,179.33,179.29,179.33,1200.0,177.9447,177.9844,177.9447,177.9844,1200.0
2024-07-11 13:20:00,179.41,179.56,179.41,179.55,1400.0,178.0638,178.2127,178.0638,178.2027,1400.0
2024-07-11 13:25:00,179.55,179.55,179.54,179.54,800.0,178.2027,178.2027,178.1928,178.1928,800.0
2024-07-11 13:30:00,179.46,179.46,179.4,179.4,1600.0,178.1134,178.1134,178.0539,178.0539,1600.0
2024-07-11 13:35:00,179.4,179.4,179.4,179.4,0.0,178.0539,178.0539,178.0539,178.0539,0.0
2024-07-11 13:40:00,179.48,179.48,179.48,179.48,800.0,178.1333,178.1333,178.1333,178.1333,800.0
2024-07-11 13:45:00,179.45,179.5,179.45,179.5,800.0,178.1035,178.1531,178.1035,178.1531,800.0
2024-07-11 13:50:00,179.5,179.5,179.5,179.5,800.0,178.1531,178.1531,178.1531,178.1531,800.0
2024-07-11 13:55:00,179.4,179.43,179.35,179.35,3600.0,178.0539,178.0837,178.0043,178.0043,3600.0
2024-07-11 14:00:00,179.51,179.51,179.47,179.47,1288.0,178.163,178.163,178.1233,178.1233,1288.0
2024-07-11 14:05:00,179.62,179.62,179.58,179.58,1600.0,178.2722,178.2722,178.2325,178.2325,1600.0
2024-07-11 14:10:00,179.65,179.65,179.64,179.64,800.0,178.302,178.302,178.2921,178.2921,800.0
2024-07-11 14:15:00,179.71,179.71,179.62,179.67,2800.0,178.3615,178.3615,178.2722,178.3218,2800.0
2024-07-11 14:20:00,179.67,179.67,179.49,179.5,1200.0,178.3218,178.3218,178.1432,178.1531,1200.0
2024-07-11 14:25:00,179.35,179.35,179.16,179.16,1600.0,178.0043,178.0043,177.8157,177.8157,1600.0
2024-07-11 14:30:00,179.16,179.4,179.16,179.4,4400.0,177.8157,178.0539,177.8157,178.0539,4400.0
2024-07-11 14:35:00,179.43,179.44,179.35,179.35,2100.0,178.0837,178.0936,178.0043,178.0043,2100.0
2024-07-11 14:40:00,179.44,179.44,179.36,179.36,2400.0,178.0936,178.0936,178.0142,178.0142,2400.0
2024-07-11 14:45:00,179.36,179.36,179.0,179.0,1600.0,178.0142,178.0142,177.6569,177.6569,1600.0
2024-07-11 14:50:00,179.15,179.18,179.0,179.0,2932.0,177.8058,177.8355,177.6569,177.6569,2932.0
2024-07-11 14:55:00,178.96,179.02,178.91,179.02,6000.0,177.6172,177.6767,177.5676,177.6767,6000.0
2024-07-11 15:00:00,179.07,179.07,178.89,178.99,3200.0,177.7264,177.7264,177.5477,177.647,3200.0
2024-07-11 15:05:00,178.87,178.92,178.77,178.89,11248.0,177.5279,177.5775,177.4286,177.5477,11248.0
2024-07-11 15:10:00,178.9,178.92,178.81,178.81,2400.0,177.5576,177.5775,177.4683,177.4683,2400.0
2024-07-11 15:15:00,178.88,178.94,178.86,178.93,4340.0,177.5378,177.5973,177.5179,177.5874,4340.0
2024-07-11 15:20:00,178.87,179.01,178.87,178.96,4524.0,177.5279,177.6668,177.5279,177.6172,4524.0
2024-07-11 15:25:00,178.96,178.96,178.83,178.85,5612.0,177.6172,177.6172,177.4882,177.508,5612.0
2024-07-11 15:30:00,178.82,178.9,178.82,178.84,4000.0,177.4782,177.5576,177.4782,177.4981,4000.0
2024-07-11 15:35:00,178.9,179.09,178.9,178.91,12152.0,177.5576,177.7462,177.5576,177.5676,12152.0
2024-07-11 15:40:00,178.88,178.98,178.79,178.85,6632.0,177.5378,177.637,177.4485,177.508,6632.0
2024-07-11 15:45:00,178.74,178.93,178.68,178.92,13920.0,177.3988,177.5874,177.3393,177.5775,13920.0
2024-07-11 15:50:00,179.0,179.06,178.73,178.8,25300.0,177.6569,177.7164,177.3889,177.4584,25300.0
2024-07-11 15:55:00,178.87,179.26,178.87,178.94,50776.0,177.5279,177.9149,177.5279,177.5973,50776.0
2024-07-12 09:30:00,180.29,180.29,180.29,180.29,16664.0,178.9372,178.9372,178.9372,178.9372,16664.0
2024-07-12 09:35:00,180.45,180.45,180.3,180.33,12904.0,179.096,179.096,178.9471,178.9769,12904.0
2024-07-12 09:40:00,180.08,180.14,179.94,179.94,6000.0,178.7288,178.7883,178.5898,178.5898,6000.0
2024-07-12 09:45:00,179.93,180.02,179.93,179.93,4440.0,178.5799,178.6692,178.5799,178.5799,4440.0
2024-07-12 09:50:00,179.92,179.99,179.86,179.92,5388.0,178.57,178.6394,178.5104,178.57,5388.0
2024-07-12 09:55:00,180.0,180.49,179.97,180.49,20572.0,178.6494,179.1357,178.6196,179.1357,20572.0
2024-07-12 10:00:00,180.59,180.63,180.59,180.63,4372.0,179.2349,179.2746,179.2349,179.2746,4372.0
2024-07-12 10:05:00,180.82,180.82,180.61,180.61,2104.0,179.4632,179.4632,179.2548,179.2548,2104.0
2024-07-12 10:10:00,180.66,180.66,180.63,180.63,1600.0,179.3044,179.3044,179.2746,179.2746,1600.0
2024-07-12 10:15:00,180.63,180.63,180.59,180.59,1600.0,179.2746,179.2746,179.2349,179.2349,1600.0
2024-07-12 10:20:00,180.58,180.65,180.42,180.63,6000.0,179.225,179.2945,179.0662,179.2746,6000.0
2024-07-12 10:25:00,180.59,180.75,180.48,180.69,4072.0,179.2349,179.3937,179.1258,179.3342,4072.0
2024-07-12 10:30:00,180.73,180.73,180.58,180.6,1944.0,179.3739,179.3739,179.225,179.2449,1944.0
2024-07-12 10:35:00,180.62,180.62,180.62,180.62,400.0,179.2647,179.2647,179.2647,179.2647,400.0
2024-07-12 10:40:00,180.43,180.43,180.42,180.42,1200.0,179.0761,179.0761,179.0662,179.0662,1200.0
2024-07-12 10:45:00,180.44,180.62,180.44,180.62,2000.0,179.0861,179.2647,179.0861,179.2647,2000.0
2024-07-12 10:50:00,180.78,180.94,180.78,180.92,2000.0,179.4235,179.5823,179.4235,179.5625,2000.0
2024-07-12 10:55:00,181.01,181.05,181.01,181.03,1788.0,179.6518,179.6915,179.6518,179.6716,1788.0
2024-07-12 11:00:00,181.09,181.45,181.09,181.45,6016.0,179.7312,180.0885,179.7312,180.0885,6016.0
2024-07-12 11:05:00,181.45,181.5,181.41,181.5,5600.0,180.0885,180.1381,180.0488,180.1381,5600.0
2024-07-12 11:10:00,181.37,181.37,181.14,181.15,4900.0,180.0091,180.0091,179.7808,179.7907,4900.0
2024-07-12 11:15:00,181.01,181.11,180.93,181.11,10484.0,179.6518,179.751,179.5724,179.751,10484.0
2024-07-12 11:20:00,181.08,181.2,181.08,181.12,4560.0,179.7213,179.8404,179.7213,179.761,4560.0
2024-07-12 11:25:00,181.25,181.34,181.25,181.34,800.0,179.89,179.9793,179.89,179.9793,800.0
2024-07-12 11:30:00,181.26,181.26,181.26,181.26,400.0,179.8999,179.8999,179.8999,179.8999,400.0
2024-07-12 11:35:00,181.25,181.25,181.25,181.25,400.0,179.89,179.89,179.89,179.89,400.0
2024-07-12 11:40:00,181.41,181.41,181.29,181.29,1736.0,180.0488,180.0488,179.9297,179.9297,1736.0
2024-07-12 11:45:00,181.29,181.29,181.29,181.29,0.0,179.9297,179.9297,179.9297,179.9297,0.0
2024-07-12 11:50:00,181.29,181.29,181.29,181.29,0.0,179.9297,179.9297,179.9297,179.9297,0.0
2024-07-12 11:55:00,180.93,180.93,180.93,180.93,800.0,179.5724,179.5724,179.5724,179.5724,800.0
2024-07-12 12:00:00,180.74,180.74,180.5,180.5,1692.0,179.3838,179.3838,179.1456,179.1456,1692.0
2024-07-12 12:05:00,180.67,180.67,180.67,180.67,520.0,179.3143,179.3143,179.3143,179.3143,520.0
2024-07-12 12:10:00,180.9,180.99,180.88,180.99,1560.0,179.5426,179.6319,179.5228,179.6319,1560.0
2024-07-12 12:15:00,180.87,181.01,180.87,181.01,2000.0,179.5128,179.6518,179.5128,179.6518,2000.0
2024-07-12 12:20:00,181.15,181.15,181.05,181.05,800.0,179.7907,179.7907,179.6915,179.6915,800.0
2024-07-12 12:25:00,180.9,180.9,180.88,180.88,800.0,179.5426,179.5426,179.5228,179.5228,800.0
2024-07-12 12:30:00,180.88,180.88,180.88,180.88,0.0,179.5228,179.5228,179.5228,179.5228,0.0
2024-07-12 12:35:00,180.88,180.88,180.88,180.88,0.0,179.5228,179.5228,179.5228,179.5228,0.0
2024-07-12 12:40:00,180.88,180.88,180.88,180.88,0.0,179.5228,179.5228,179.5228,179.5228,0.0
2024-07-12 12:45:00,180.64,180.64,180.64,180.64,1200.0,179.2846,179.2846,179.2846,179.2846,1200.0
2024-07-12 12:50:00,180.56,180.65,180.56,180.65,800.0,179.2052,179.2945,179.2052,179.2945,800.0
2024-07-12 12:55:00,180.71,180.71,180.71,180.71,400.0,179.354,179.354,179.354,179.354,400.0
2024-07-12 13:00:00,180.69,180.69,180.69,180.69,400.0,179.3342,179.3342,179.3342,179.3342,400.0
2024-07-12 13:05:00,180.73,180.73,180.72,180.73,552.0,179.3739,179.3739,179.364,179.3739,552.0
2024-07-12 13:10:00,180.66,180.72,180.66,180.72,1044.0,179.3044,179.364,179.3044,179.364,1044.0
2024-07-12 13:15:00,180.63,180.65,180.63,180.65,1856.0,179.2746,179.2945,179.2746,179.2945,1856.0
2024-07-12 13:20:00,180.82,180.84,180.82,180.84,800.0,179.4632,179.4831,179.4632,179.4831,800.0
2024-07-12 13:25:00,180.84,180.84,180.84,180.84,0.0,179.4831,179.4831,179.4831,179.4831,0.0
2024-07-12 13:30:00,180.69,180.72,180.69,180.72,1900.0,179.3342,179.364,179.3342,179.364,1900.0
2024-07-12 13:35:00,180.74,180.74,180.74,180.74,400.0,179.3838,179.3838,179.3838,179.3838,400.0
2024-07-12 13:40:00,180.74,180.74,180.74,180.74,0.0,179.3838,179.3838,179.3838,179.3838,0.0
2024-07-12 13:45:00,180.77,181.03,180.77,181.02,1700.0,179.4136,179.6716,179.4136,179.6617,1700.0
2024-07-12 13:50:00,181.01,181.04,180.98,180.98,1440.0,179.6518,179.6816,179.622,179.622,1440.0
2024-07-12 13:55:00,181.25,181.25,181.2,181.2,800.0,179.89,179.89,179.8404,179.8404,800.0
2024-07-12 14:00:00,181.11,181.22,181.11,181.22,1600.0,179.751,179.8602,179.751,179.8602,1600.0
2024-07-12 14:05:00,181.29,181.29,181.29,181.29,400.0,179.9297,179.9297,179.9297,179.9297,400.0
2024-07-12 14:10:00,181.39,181.39,181.39,181.39,2816.0,180.0289,180.0289,180.0289,180.0289,2816.0
2024-07-12 14:15:00,181.39,181.39,181.39,181.39,0.0,180.0289,180.0289,180.0289,180.0289,0.0
2024-07-12 14:20:00,181.42,181.42,181.33,181.33,800.0,180.0587,180.0587,179.9694,179.9694,800.0
2024-07-12 14:25:00,181.33,181.33,181.33,181.33,0.0,179.9694,179.9694,179.9694,179.9694,0.0
2024-07-12 14:30:00,181.13,181.13,181.13,181.13,400.0,179.7709,179.7709,179.7709,179.7709,400.0
2024-07-12 14:35:00,181.16,181.16,181.16,181.16,400.0,179.8007,179.8007,179.8007,179.8007,400.0
2024-07-12 14:40:00,181.06,181.06,181.06,181.06,400.0,179.7014,179.7014,179.7014,179.7014,400.0
2024-07-12 14:45:00,181.24,181.24,181.19,181.2,800.0,179.8801,179.8801,179.8304,179.8404,800.0
2024-07-12 14:50:00,181.14,181.23,181.14,181.23,800.0,179.7808,179.8701,179.7808,179.8701,800.0
2024-07-12 14:55:00,181.17,181.17,181.17,181.17,400.0,179.8106,179.8106,179.8106,179.8106,400.0
2024-07-12 15:00:00,181.1,181.15,181.1,181.15,800.0,179.7411,179.7907,179.7411,179.7907,800.0
2024-07-12 15:05:00,181.04,181.12,181.04,181.12,800.0,179.6816,179.761,179.6816,179.761,800.0
2024-07-12 15:10:00,181.12,181.12,181.12,181.12,0.0,179.761,179.761,179.761,179.761,0.0
2024-07-12 15:15:00,181.04,181.09,181.03,181.09,2964.0,179.6816,179.7312,179.6716,179.7312,2964.0
2024-07-12 15:20:00,181.09,181.09,181.09,181.09,0.0,179.7312,179.7312,179.7312,179.7312,0.0
2024-07-12 15:25:00,181.2,181.24,181.2,181.24,800.0,179.8404,179.8801,179.8404,179.8801,800.0
2024-07-12 15:30:00,181.2,181.2,181.06,181.06,1600.0,179.8404,179.8404,179.7014,179.7014,1600.0
2024-07-12 15:35:00,180.98,181.0,180.97,181.0,2100.0,179.622,179.6419,179.6121,179.6419,2100.0
2024-07-12 15:40:00,180.8,180.8,180.8,180.8,400.0,179.4434,179.4434,179.4434,179.4434,400.0
2024-07-12 15:45:00,180.76,180.97,180.76,180.95,5024.0,179.4037,179.6121,179.4037,179.5922,5024.0
2024-07-12 15:50:00,180.82,181.13,180.82,180.99,38280.0,179.4632,179.7709,179.4632,179.6319,38280.0
2024-07-12 15:55:00,180.82,180.84,180.24,180.34,43796.0,179.4632,179.4831,178.8876,178.9868,43796.0
2024-07-15 09:30:00,180.35,180.85,180.35,180.75,22488.0,178.9967,179.493,178.9967,179.3937,22488.0
2024-07-15 09:35:00,180.98,181.05,180.06,180.48,8424.0,179.622,179.6915,178.7089,179.1258,8424.0
2024-07-15 09:40:00,180.47,180.47,180.18,180.33,1600.0,179.1158,179.1158,178.828,178.9769,1600.0
2024-07-15 09:45:00,180.02,180.72,180.02,180.6,5240.0,178.6692,179.364,178.6692,179.2449,5240.0
2024-07-15 09:50:00,180.47,180.6,180.47,180.47,2400.0,179.1158,179.2449,179.1158,179.1158,2400.0
2024-07-15 09:55:00,180.29,180.3,180.28,180.28,1200.0,178.9372,178.9471,178.9273,178.9273,1200.0
2024-07-15 10:00:00,180.62,180.62,179.49,179.49,23208.0,179.2647,179.2647,178.1432,178.1432,23208.0
2024-07-15 10:05:00,179.6,179.6,179.3,179.3,2812.0,178.2524,178.2524,177.9546,177.9546,2812.0
2024-07-15 10:10:00,179.4,179.42,178.98,179.42,9728.0,178.0539,178.0737,177.637,178.0737,9728.0
2024-07-15 10:15:00,179.42,179.42,179.42,179.42,0.0,178.0737,178.0737,178.0737,178.0737,0.0
2024-07-15 10:20:00,179.64,179.78,179.61,179.66,5904.0,178.2921,178.431,178.2623,178.3119,5904.0
2024-07-15 10:25:00,179.68,179.73,179.5,179.59,4400.0,178.3318,178.3814,178.1531,178.2424,4400.0
2024-07-15 10:30:00,179.57,180.0,179.57,179.88,4752.0,178.2226,178.6494,178.2226,178.5303,4752.0
2024-07-15 10:35:00,180.04,180.17,179.96,179.99,4840.0,178.6891,178.8181,178.6097,178.6394,4840.0
2024-07-15 10:40:00,179.9,180.31,179.9,180.05,3004.0,178.5501,178.957,178.5501,178.699,3004.0
2024-07-15 10:45:00,180.08,180.08,179.98,179.98,2524.0,178.7288,178.7288,178.6295,178.6295,2524.0
2024-07-15 10:50:00,179.98,180.18,179.95,180.16,2800.0,178.6295,178.828,178.5997,178.8082,2800.0
2024-07-15 10:55:00,180.23,180.25,180.17,180.17,3984.0,178.8776,178.8975,178.8181,178.8181,3984.0
2024-07-15 11:00:00,180.28,180.45,180.28,180.34,4400.0,178.9273,179.096,178.9273,178.9868,4400.0
2024-07-15 11:05:00,180.33,180.34,180.2,180.2,1744.0,178.9769,178.9868,178.8479,178.8479,1744.0
2024-07-15 11:10:00,180.37,180.72,180.37,180.51,2400.0,179.0166,179.364,179.0166,179.1555,2400.0
2024-07-15 11:15:00,180.71,180.71,180.6,180.64,2000.0,179.354,179.354,179.2449,179.2846,2000.0
2024-07-15 11:20:00,180.75,180.78,180.61,180.78,1600.0,179.3937,179.4235,179.2548,179.4235,1600.0
2024-07-15 11:25:00,180.59,180.59,180.55,180.55,1200.0,179.2349,179.2349,179.1952,179.1952,1200.0
2024-07-15 11:30:00,180.29,180.29,180.14,180.14,3200.0,178.9372,178.9372,178.7883,178.7883,3200.0
2024-07-15 11:35:00,180.3,180.49,180.3,180.49,1544.0,178.9471,179.1357,178.9471,179.1357,1544.0
2024-07-15 11:40:00,180.46,180.5,180.42,180.42,2528.0,179.1059,179.1456,179.0662,179.0662,2528.0
2024-07-15 11:45:00,180.42,180.48,180.42,180.48,1200.0,179.0662,179.1258,179.0662,179.1258,1200.0
2024-07-15 11:50:00,180.41,180.5,180.37,180.5,3264.0,179.0563,179.1456,179.0166,179.1456,3264.0
2024-07-15 11:55:00,180.48,180.48,180.48,180.48,1768.0,179.1258,179.1258,179.1258,179.1258,1768.0
2024-07-15 12:00:00,180.39,180.57,180.39,180.57,1600.0,179.0364,179.2151,179.0364,179.2151,1600.0
2024-07-15 12:05:00,180.39,180.39,180.39,180.39,800.0,179.0364,179.0364,179.0364,179.0364,800.0
2024-07-15 12:10:00,180.44,180.44,180.21,180.22,5200.0,179.0861,179.0861,178.8578,178.8677,5200.0
2024-07-15 12:15:00,180.05,180.31,180.0,180.21,6192.0,178.699,178.957,178.6494,178.8578,6192.0
2024-07-15 12:20:00,180.22,180.43,180.22,180.24,2000.0,178.8677,179.0761,178.8677,178.8876,2000.0
2024-07-15 12:25:00,180.19,180.19,180.15,180.16,2000.0,178.8379,178.8379,178.7982,178.8082,2000.0
2024-07-15 12:30:00,180.08,180.11,180.08,180.1,3200.0,178.7288,178.7585,178.7288,178.7486,3200.0
2024-07-15 12:35:00,180.04,180.12,179.97,180.08,9180.0,178.6891,178.7685,178.6196,178.7288,9180.0
2024-07-15 12:40:00,180.05,180.05,179.89,179.93,2400.0,178.699,178.699,178.5402,178.5799,2400.0
2024-07-15 12:45:00,179.79,179.79,179.69,179.69,2400.0,178.4409,178.4409,178.3417,178.3417,2400.0
2024-07-15 12:50:00,179.81,179.93,179.72,179.87,5200.0,178.4608,178.5799,178.3715,178.5203,5200.0
2024-07-15 12:55:00,179.87,179.87,179.81,179.84,2000.0,178.5203,178.5203,178.4608,178.4906,2000.0
2024-07-15 13:00:00,179.76,179.76,179.21,179.4,8400.0,178.4112,178.4112,177.8653,178.0539,8400.0
2024-07-15 13:05:00,179.53,179.7,179.53,179.63,4800.0,178.1829,178.3516,178.1829,178.2821,4800.0
2024-07-15 13:10:00,179.63,179.63,179.63,179.63,0.0,178.2821,178.2821,178.2821,178.2821,0.0
2024-07-15 13:15:00,179.76,179.85,179.62,179.62,5600.0,178.4112,178.5005,178.2722,178.2722,5600.0
2024-07-15 13:20:00,179.62,179.64,179.49,179.53,7600.0,178.2722,178.2921,178.1432,178.1829,7600.0
2024-07-15 13:25:00,179.48,179.48,179.27,179.27,3300.0,178.1333,178.1333,177.9249,177.9249,3300.0
2024-07-15 13:30:00,179.27,179.27,179.01,179.21,2820.0,177.9249,177.9249,177.6668,177.8653,2820.0
2024-07-15 13:35:00,179.35,179.38,179.33,179.33,1848.0,178.0043,178.034,177.9844,177.9844,1848.0
2024-07-15 13:40:00,179.33,179.33,179.13,179.13,3600.0,177.9844,177.9844,177.7859,177.7859,3600.0
2024-07-15 13:45:00,179.16,179.16,179.04,179.04,1600.0,177.8157,177.8157,177.6966,177.6966,1600.0
2024-07-15 13:50:00,179.03,179.22,179.03,179.09,3600.0,177.6867,177.8752,177.6867,177.7462,3600.0
2024-07-15 13:55:00,179.09,179.16,179.0,179.16,9720.0,177.7462,177.8157,177.6569,177.8157,9720.0
2024-07-15 14:00:00,179.16,179.16,178.96,178.96,2000.0,177.8157,177.8157,177.6172,177.6172,2000.0
2024-07-15 14:05:00,178.88,179.13,178.88,179.13,2488.0,177.5378,177.7859,177.5378,177.7859,2488.0
2024-07-15 14:10:00,179.13,179.13,179.09,179.09,1200.0,177.7859,177.7859,177.7462,177.7462,1200.0
2024-07-15 14:15:00,179.0,179.0,178.84,178.97,4404.0,177.6569,177.6569,177.4981,177.6271,4404.0
2024-07-15 14:20:00,178.97,178.97,178.82,178.82,4400.0,177.6271,177.6271,177.4782,177.4782,4400.0
2024-07-15 14:25:00,178.98,179.05,178.81,178.85,4332.0,177.637,177.7065,177.4683,177.508,4332.0
2024-07-15 14:30:00,178.97,179.17,178.97,179.17,4000.0,177.6271,177.8256,177.6271,177.8256,4000.0
2024-07-15 14:35:00,179.16,179.31,179.13,179.31,2000.0,177.8157,177.9646,177.7859,177.9646,2000.0
2024-07-15 14:40:00,179.27,179.53,179.27,179.53,2000.0,177.9249,178.1829,177.9249,178.1829,2000.0
2024-07-15 14:45:00,179.35,179.42,179.35,179.41,2000.0,178.0043,178.0737,178.0043,178.0638,2000.0
2024-07-15 14:50:00,179.34,179.47,179.34,179.47,2000.0,177.9943,178.1233,177.9943,178.1233,2000.0
2024-07-15 14:55:00,179.52,179.55,179.28,179.38,14348.0,178.173,178.2027,177.9348,178.034,14348.0
2024-07-15 15:00:00,179.32,179.33,179.25,179.33,6100.0,177.9745,177.9844,177.905,177.9844,6100.0
2024-07-15 15:05:00,179.26,179.44,179.26,179.4,5600.0,177.9149,178.0936,177.9149,178.0539,5600.0
2024-07-15 15:10:00,179.34,179.34,179.26,179.32,2884.0,177.9943,177.9943,177.9149,177.9745,2884.0
2024-07-15 15:15:00,179.25,179.37,179.15,179.27,12364.0,177.905,178.0241,177.8058,177.9249,12364.0
2024-07-15 15:20:00,179.19,179.19,179.19,179.19,400.0,177.8455,177.8455,177.8455,177.8455,400.0
2024-07-15 15:25:00,179.15,179.15,179.07,179.07,1268.0,177.8058,177.8058,177.7264,177.7264,1268.0
2024-07-15 15:30:00,179.01,179.13,178.94,179.11,7080.0,177.6668,177.7859,177.5973,177.7661,7080.0
2024-07-15 15:35:00,179.1,179.1,178.95,178.95,2800.0,177.7561,177.7561,177.6073,177.6073,2800.0
2024-07-15 15:40:00,178.88,178.94,178.85,178.85,3012.0,177.5378,177.5973,177.508,177.508,3012.0
2024-07-15 15:45:00,178.75,178.75,178.43,178.59,7056.0,177.4088,177.4088,177.0912,177.25,7056.0
2024-07-15 15:50:00,178.59,178.7,178.54,178.7,9232.0,177.25,177.3591,177.2003,177.3591,9232.0
2024-07-15 15:55:00,178.7,178.84,178.42,178.84,45776.0,177.3591,177.4981,177.0812,177.4981,45776.0
2024-07-16 09:30:00,178.88,180.0,178.88,179.99,18356.0,177.5378,178.6494,177.5378,178.6394,18356.0
2024-07-16 09:35:00,179.99,180.23,179.99,180.11,6664.0,178.6394,178.8776,178.6394,178.7585,6664.0
2024-07-16 09:40:00,179.97,180.46,179.97,180.46,5756.0,178.6196,179.1059,178.6196,179.1059,5756.0
2024-07-16 09:45:00,180.18,180.95,180.18,180.92,2996.0,178.828,179.5922,178.828,179.5625,2996.0
2024-07-16 09:50:00,181.04,181.22,181.04,181.18,5636.0,179.6816,179.8602,179.6816,179.8205,5636.0
2024-07-16 09:55:00,181.29,181.66,181.29,181.38,9808.0,179.9297,180.2969,179.9297,180.019,9808.0
2024-07-16 10:00:00,181.61,181.76,181.51,181.57,10524.0,180.2473,180.3962,180.148,180.2076,10524.0
2024-07-16 10:05:00,181.56,181.72,181.48,181.72,3012.0,180.1977,180.3565,180.1183,180.3565,3012.0
2024-07-16 10:10:00,181.29,181.4,180.98,181.15,6400.0,179.9297,180.0389,179.622,179.7907,6400.0
2024-07-16 10:15:00,180.92,180.92,180.54,180.54,2052.0,179.5625,179.5625,179.1853,179.1853,2052.0
2024-07-16 10:20:00,180.59,180.59,180.44,180.5,1440.0,179.2349,179.2349,179.0861,179.1456,1440.0
2024-07-16 10:25:00,180.49,180.68,180.41,180.46,3804.0,179.1357,179.3243,179.0563,179.1059,3804.0
2024-07-16 10:30:00,180.43,180.43,180.0,180.23,7036.0,179.0761,179.0761,178.6494,178.8776,7036.0
2024-07-16 10:35:00,180.28,180.34,180.1,180.25,4748.0,178.9273,178.9868,178.7486,178.8975,4748.0
2024-07-16 10:40:00,180.32,180.32,180.32,180.32,4324.0,178.967,178.967,178.967,178.967,4324.0
2024-07-16 10:45:00,180.17,180.25,180.17,180.25,4176.0,178.8181,178.8975,178.8181,178.8975,4176.0
2024-07-16 10:50:00,180.23,180.23,180.12,180.12,2100.0,178.8776,178.8776,178.7685,178.7685,2100.0
2024-07-16 10:55:00,180.2,180.2,180.1,180.19,1600.0,178.8479,178.8479,178.7486,178.8379,1600.0
2024-07-16 11:00:00,180.1,180.26,180.05,180.19,6880.0,178.7486,178.9074,178.699,178.8379,6880.0
2024-07-16 11:05:00,180.07,180.28,180.07,180.27,8244.0,178.7188,178.9273,178.7188,178.9173,8244.0
2024-07-16 11:10:00,180.31,180.35,180.27,180.29,9988.0,178.957,178.9967,178.9173,178.9372,9988.0
2024-07-16 11:15:00,180.31,180.37,180.29,180.29,2000.0,178.957,179.0166,178.9372,178.9372,2000.0
2024-07-16 11:20:00,180.26,180.54,180.22,180.31,7680.0,178.9074,179.1853,178.8677,178.957,7680.0
2024-07-16 11:25:00,180.39,180.57,180.32,180.38,11204.0,179.0364,179.2151,178.967,179.0265,11204.0
2024-07-16 11:30:00,180.38,180.38,180.28,180.28,2000.0,179.0265,179.0265,178.9273,178.9273,2000.0
2024-07-16 11:35:00,180.1,180.1,179.88,179.89,8840.0,178.7486,178.7486,178.5303,178.5402,8840.0
2024-07-16 11:40:00,179.98,180.12,179.98,180.12,3672.0,178.6295,178.7685,178.6295,178.7685,3672.0
2024-07-16 11:45:00,180.06,180.25,180.06,180.25,1200.0,178.7089,178.8975,178.7089,178.8975,1200.0
2024-07-16 11:50:00,180.3,180.47,180.3,180.47,2000.0,178.9471,179.1158,178.9471,179.1158,2000.0
2024-07-16 11:55:00,180.62,180.62,180.48,180.52,2400.0,179.2647,179.2647,179.1258,179.1655,2400.0
2024-07-16 12:00:00,180.34,180.41,180.31,180.41,1600.0,178.9868,179.0563,178.957,179.0563,1600.0
2024-07-16 12:05:00,180.4,180.49,180.31,180.44,5200.0,179.0464,179.1357,178.957,179.0861,5200.0
2024-07-16 12:10:00,180.38,180.41,180.24,180.41,2000.0,179.0265,179.0563,178.8876,179.0563,2000.0
2024-07-16 12:15:00,180.56,180.56,180.33,180.33,1600.0,179.2052,179.2052,178.9769,178.9769,1600.0
2024-07-16 12:20:00,180.35,180.35,180.29,180.31,1200.0,178.9967,178.9967,178.9372,178.957,1200.0
2024-07-16 12:25:00,180.47,180.47,180.41,180.42,1200.0,179.1158,179.1158,179.0563,179.0662,1200.0
2024-07-16 12:30:00,180.46,180.58,180.46,180.46,2400.0,179.1059,179.225,179.1059,179.1059,2400.0
2024-07-16 12:35:00,180.46,180.46,180.45,180.46,400.0,179.1059,179.1059,179.096,179.1059,400.0
2024-07-16 12:40:00,180.41,180.41,180.41,180.41,400.0,179.0563,179.0563,179.0563,179.0563,400.0
2024-07-16 12:45:00,180.42,180.69,180.42,180.69,10800.0,179.0662,179.3342,179.0662,179.3342,10800.0
2024-07-16 12:50:00,180.62,180.62,180.62,180.62,800.0,179.2647,179.2647,179.2647,179.2647,800.0
2024-07-16 12:55:00,180.63,180.63,180.49,180.51,4800.0,179.2746,179.2746,179.1357,179.1555,4800.0
2024-07-16 13:00:00,180.5,180.53,180.5,180.53,1788.0,179.1456,179.1754,179.1456,179.1754,1788.0
2024-07-16 13:05:00,180.5,180.81,180.5,180.81,8000.0,179.1456,179.4533,179.1456,179.4533,8000.0
2024-07-16 13:10:00,180.81,180.81,180.59,180.59,1900.0,179.4533,179.4533,179.2349,179.2349,1900.0
2024-07-16 13:15:00,180.61,180.61,180.48,180.49,6752.0,179.2548,179.2548,179.1258,179.1357,6752.0
2024-07-16 13:20:00,180.51,180.62,180.49,180.57,2800.0,179.1555,179.2647,179.1357,179.2151,2800.0
2024-07-16 13:25:00,180.57,180.57,180.57,180.57,0.0,179.2151,179.2151,179.2151,179.2151,0.0
2024-07-16 13:30:00,180.43,180.58,180.43,180.55,2340.0,179.0761,179.225,179.0761,179.1952,2340.0
2024-07-16 13:35:00,180.65,180.7,180.57,180.57,2400.0,179.2945,179.3441,179.2151,179.2151,2400.0
2024-07-16 13:40:00,180.59,180.59,180.59,180.59,2000.0,179.2349,179.2349,179.2349,179.2349,2000.0
2024-07-16 13:45:00,180.67,180.67,180.6,180.6,800.0,179.3143,179.3143,179.2449,179.2449,800.0
2024-07-16 13:50:00,180.57,180.62,180.56,180.56,2800.0,179.2151,179.2647,179.2052,179.2052,2800.0
2024-07-16 13:55:00,180.59,180.87,180.53,180.87,35348.0,179.2349,179.5128,179.1754,179.5128,35348.0
2024-07-16 14:00:00,180.91,180.99,180.84,180.87,3672.0,179.5525,179.6319,179.4831,179.5128,3672.0
2024-07-16 14:05:00,180.85,180.85,180.68,180.75,2476.0,179.493,179.493,179.3243,179.3937,2476.0
2024-07-16 14:10:00,180.72,180.74,180.71,180.72,2208.0,179.364,179.3838,179.354,179.364,2208.0
2024-07-16 14:15:00,180.61,180.61,180.42,180.42,4904.0,179.2548,179.2548,179.0662,179.0662,4904.0
2024-07-16 14:20:00,180.46,180.49,180.39,180.49,4400.0,179.1059,179.1357,179.0364,179.1357,4400.0
2024-07-16 14:25:00,180.54,180.54,180.54,180.54,400.0,179.1853,179.1853,179.1853,179.1853,400.0
2024-07-16 14:30:00,180.5,180.6,180.45,180.45,2592.0,179.1456,179.2449,179.096,179.096,2592.0
2024-07-16 14:35:00,180.58,180.71,180.48,180.71,3552.0,179.225,179.354,179.1258,179.354,3552.0
2024-07-16 14:40:00,180.69,180.83,180.69,180.83,2800.0,179.3342,179.4731,179.3342,179.4731,2800.0
2024-07-16 14:45:00,180.75,180.84,180.55,180.59,8404.0,179.3937,179.4831,179.1952,179.2349,8404.0
2024-07-16 14:50:00,180.62,180.62,180.46,180.5,6400.0,179.2647,179.2647,179.1059,179.1456,6400.0
2024-07-16 14:55:00,180.47,180.59,180.32,180.59,6912.0,179.1158,179.2349,178.967,179.2349,6912.0
2024-07-16 15:00:00,180.5,180.7,180.49,180.7,5740.0,179.1456,179.3441,179.1357,179.3441,5740.0
2024-07-16 15:05:00,180.68,180.68,180.61,180.62,2000.0,179.3243,179.3243,179.2548,179.2647,2000.0
2024-07-16 15:10:00,180.62,180.69,180.62,180.63,4800.0,179.2647,179.3342,179.2647,179.2746,4800.0
2024-07-16 15:15:00,180.63,180.73,180.62,180.71,10960.0,179.2746,179.3739,179.2647,179.354,10960.0
2024-07-16 15:20:00,180.72,180.82,180.65,180.81,4400.0,179.364,179.4632,179.2945,179.4533,4400.0
2024-07-16 15:25:00,180.72,180.76,180.69,180.7,2800.0,179.364,179.4037,179.3342,179.3441,2800.0
2024-07-16 15:30:00,180.7,180.84,180.67,180.84,2800.0,179.3441,179.4831,179.3143,179.4831,2800.0
2024-07-16 15:35:00,180.87,180.87,180.78,180.81,5880.0,179.5128,179.5128,179.4235,179.4533,5880.0
2024-07-16 15:40:00,180.77,180.78,180.6,180.65,7548.0,179.4136,179.4235,179.2449,179.2945,7548.0
2024-07-16 15:45:00,180.65,180.67,180.55,180.62,8824.0,179.2945,179.3143,179.1952,179.2647,8824.0
2024-07-16 15:50:00,180.65,181.29,180.6,181.29,33480.0,179.2945,179.9297,179.2449,179.9297,33480.0
2024-07-16 15:55:00,181.44,181.56,181.26,181.26,28764.0,180.0786,180.1977,179.8999,179.8999,28764.0
2024-07-17 09:30:00,180.97,181.15,180.06,180.93,24084.0,179.6121,179.7907,178.7089,179.5724,24084.0
2024-07-17 09:35:00,180.94,180.94,180.94,180.94,400.0,179.5823,179.5823,179.5823,179.5823,400.0
2024-07-17 09:40:00,181.21,181.21,180.66,180.81,2004.0,179.8503,179.8503,179.3044,179.4533,2004.0
2024-07-17 09:45:00,180.98,181.12,180.89,180.89,2000.0,179.622,179.761,179.5327,179.5327,2000.0
2024-07-17 09:50:00,180.61,181.13,180.61,181.07,5300.0,179.2548,179.7709,179.2548,179.7113,5300.0
2024-07-17 09:55:00,181.06,181.23,180.96,181.1,5200.0,179.7014,179.8701,179.6022,179.7411,5200.0
2024-07-17 10:00:00,181.13,181.13,180.63,180.81,9712.0,179.7709,179.7709,179.2746,179.4533,9712.0
2024-07-17 10:05:00,180.84,181.03,180.72,181.03,3600.0,179.4831,179.6716,179.364,179.6716,3600.0
2024-07-17 10:10:00,181.04,181.39,180.93,181.39,8344.0,179.6816,180.0289,179.5724,180.0289,8344.0
2024-07-17 10:15:00,181.34,181.63,181.19,181.42,8472.0,179.9793,180.2671,179.8304,180.0587,8472.0
2024-07-17 10:20:00,181.39,181.48,181.06,181.1,2496.0,180.0289,180.1183,179.7014,179.7411,2496.0
2024-07-17 10:25:00,181.19,181.35,181.04,181.06,7380.0,179.8304,179.9892,179.6816,179.7014,7380.0
2024-07-17 10:30:00,180.78,180.78,180.47,180.47,1696.0,179.4235,179.4235,179.1158,179.1158,1696.0
2024-07-17 10:35:00,180.47,180.56,180.16,180.56,22712.0,179.1158,179.2052,178.8082,179.2052,22712.0
2024-07-17 10:40:00,180.65,180.82,180.2,180.2,3788.0,179.2945,179.4632,178.8479,178.8479,3788.0
2024-07-17 10:45:00,180.39,180.53,180.24,180.31,4980.0,179.0364,179.1754,178.8876,178.957,4980.0
2024-07-17 10:50:00,180.34,180.61,180.26,180.48,6384.0,178.9868,179.2548,178.9074,179.1258,6384.0
2024-07-17 10:55:00,180.61,180.7,180.15,180.15,2400.0,179.2548,179.3441,178.7982,178.7982,2400.0
2024-07-17 11:00:00,180.34,180.47,180.27,180.27,1200.0,178.9868,179.1158,178.9173,178.9173,1200.0
2024-07-17 11:05:00,180.41,180.54,180.3,180.54,2400.0,179.0563,179.1853,178.9471,179.1853,2400.0
2024-07-17 11:10:00,180.41,180.6,180.41,180.6,2000.0,179.0563,179.2449,179.0563,179.2449,2000.0
2024-07-17 11:15:00,180.61,180.61,180.52,180.53,2868.0,179.2548,179.2548,179.1655,179.1754,2868.0
2024-07-17 11:20:00,180.49,180.72,180.49,180.72,1600.0,179.1357,179.364,179.1357,179.364,1600.0
2024-07-17 11:25:00,180.72,180.72,180.5,180.5,4000.0,179.364,179.364,179.1456,179.1456,4000.0
2024-07-17 11:30:00,180.5,180.58,180.42,180.5,4900.0,179.1456,179.225,179.0662,179.1456,4900.0
2024-07-17 11:35:00,180.54,180.58,180.46,180.56,5056.0,179.1853,179.225,179.1059,179.2052,5056.0
2024-07-17 11:40:00,180.71,180.72,180.66,180.66,1200.0,179.354,179.364,179.3044,179.3044,1200.0
2024-07-17 11:45:00,180.75,180.89,180.75,180.83,2436.0,179.3937,179.5327,179.3937,179.4731,2436.0
2024-07-17 11:50:00,180.97,181.05,180.69,180.69,2100.0,179.6121,179.6915,179.3342,179.3342,2100.0
2024-07-17 11:55:00,180.56,180.56,180.56,180.56,400.0,179.2052,179.2052,179.2052,179.2052,400.0
2024-07-17 12:00:00,180.52,180.64,180.49,180.53,1600.0,179.1655,179.2846,179.1357,179.1754,1600.0
2024-07-17 12:05:00,180.6,180.65,180.47,180.47,4000.0,179.2449,179.2945,179.1158,179.1158,4000.0
2024-07-17 12:10:00,180.52,180.63,180.32,180.32,2400.0,179.1655,179.2746,178.967,178.967,2400.0
2024-07-17 12:15:00,180.25,180.67,180.25,180.67,4400.0,178.8975,179.3143,178.8975,179.3143,4400.0
2024-07-17 12:20:00,180.59,180.71,180.57,180.57,1672.0,179.2349,179.354,179.2151,179.2151,1672.0
2024-07-17 12:25:00,180.68,180.79,180.66,180.77,2800.0,179.3243,179.4334,179.3044,179.4136,2800.0
2024-07-17 12:30:00,180.79,180.79,180.65,180.65,800.0,179.4334,179.4334,179.2945,179.2945,800.0
2024-07-17 12:35:00,180.77,180.8,180.56,180.75,5120.0,179.4136,179.4434,179.2052,179.3937,5120.0
2024-07-17 12:40:00,180.85,181.05,180.85,180.99,2400.0,179.493,179.6915,179.493,179.6319,2400.0
2024-07-17 12:45:00,181.06,181.06,180.96,180.96,1820.0,179.7014,179.7014,179.6022,179.6022,1820.0
2024-07-17 12:50:00,180.87,181.15,180.87,180.88,4400.0,179.5128,179.7907,179.5128,179.5228,4400.0
2024-07-17 12:55:00,180.99,181.14,180.99,181.14,2000.0,179.6319,179.7808,179.6319,179.7808,2000.0
2024-07-17 13:00:00,180.86,180.95,180.86,180.95,2800.0,179.5029,179.5922,179.5029,179.5922,2800.0
2024-07-17 13:05:00,180.7,180.7,180.7,180.7,400.0,179.3441,179.3441,179.3441,179.3441,400.0
2024-07-17 13:10:00,180.7,180.75,180.6,180.75,2792.0,179.3441,179.3937,179.2449,179.3937,2792.0
2024-07-17 13:15:00,180.65,180.68,180.59,180.68,1600.0,179.2945,179.3243,179.2349,179.3243,1600.0
2024-07-17 13:20:00,180.67,180.85,180.63,180.85,4800.0,179.3143,179.493,179.2746,179.493,4800.0
2024-07-17 13:25:00,180.72,180.73,180.72,180.73,800.0,179.364,179.3739,179.364,179.3739,800.0
2024-07-17 13:30:00,180.54,180.65,180.54,180.65,800.0,179.1853,179.2945,179.1853,179.2945,800.0
2024-07-17 13:35:00,180.47,180.48,180.38,180.38,2000.0,179.1158,179.1258,179.0265,179.0265,2000.0
2024-07-17 13:40:00,180.3,180.3,180.26,180.26,800.0,178.9471,178.9471,178.9074,178.9074,800.0
2024-07-17 13:45:00,180.17,180.32,180.1,180.32,3900.0,178.8181,178.967,178.7486,178.967,3900.0
2024-07-17 13:50:00,180.2,180.24,180.14,180.24,8604.0,178.8479,178.8876,178.7883,178.8876,8604.0
2024-07-17 13:55:00,180.24,180.24,180.24,180.24,0.0,178.8876,178.8876,178.8876,178.8876,0.0
2024-07-17 14:00:00,180.0,180.11,179.94,180.11,17236.0,178.6494,178.7585,178.5898,178.7585,17236.0
2024-07-17 14:05:00,180.12,180.3,180.12,180.3,2800.0,178.7685,178.9471,178.7685,178.9471,2800.0
2024-07-17 14:10:00,180.32,180.32,180.29,180.29,800.0,178.967,178.967,178.9372,178.9372,800.0
2024-07-17 14:15:00,180.29,180.38,180.29,180.32,19032.0,178.9372,179.0265,178.9372,178.967,19032.0
2024-07-17 14:20:00,180.3,180.38,180.18,180.26,7632.0,178.9471,179.0265,178.828,178.9074,7632.0
2024-07-17 14:25:00,180.22,180.31,180.2,180.2,3200.0,178.8677,178.957,178.8479,178.8479,3200.0
2024-07-17 14:30:00,180.26,180.31,180.14,180.17,5204.0,178.9074,178.957,178.7883,178.8181,5204.0
2024-07-17 14:35:00,180.02,180.24,180.02,180.16,3200.0,178.6692,178.8876,178.6692,178.8082,3200.0
2024-07-17 14:40:00,180.15,180.15,180.07,180.07,800.0,178.7982,178.7982,178.7188,178.7188,800.0
2024-07-17 14:45:00,180.0,180.19,180.0,180.19,3100.0,178.6494,178.8379,178.6494,178.8379,3100.0
2024-07-17 14:50:00,180.17,180.18,179.92,179.99,11728.0,178.8181,178.828,178.57,178.6394,11728.0
2024-07-17 14:55:00,180.06,180.09,179.89,179.89,25700.0,178.7089,178.7387,178.5402,178.5402,25700.0
2024-07-17 15:00:00,179.97,180.02,179.96,179.99,7340.0,178.6196,178.6692,178.6097,178.6394,7340.0
2024-07-17 15:05:00,179.99,179.99,179.87,179.95,4096.0,178.6394,178.6394,178.5203,178.5997,4096.0
2024-07-17 15:10:00,179.97,180.1,179.97,180.1,9200.0,178.6196,178.7486,178.6196,178.7486,9200.0
2024-07-17 15:15:00,179.99,180.05,179.99,179.99,13004.0,178.6394,178.699,178.6394,178.6394,13004.0
2024-07-17 15:20:00,180.07,180.07,179.88,180.07,4236.0,178.7188,178.7188,178.5303,178.7188,4236.0
2024-07-17 15:25:00,180.02,180.11,180.02,180.03,5564.0,178.6692,178.7585,178.6692,178.6791,5564.0
2024-07-17 15:30:00,180.12,180.24,180.04,180.21,11912.0,178.7685,178.8876,178.6891,178.8578,11912.0
2024-07-17 15:35:00,180.33,180.38,180.14,180.2,19808.0,178.9769,179.0265,178.7883,178.8479,19808.0
2024-07-17 15:40:00,180.25,180.42,180.2,180.27,6532.0,178.8975,179.0662,178.8479,178.9173,6532.0
2024-07-17 15:45:00,180.46,180.7,180.38,180.42,23304.0,179.1059,179.3441,179.0265,179.0662,23304.0
2024-07-17 15:50:00,180.44,180.53,180.21,180.46,24528.0,179.0861,179.1754,178.8578,179.1059,24528.0
2024-07-17 15:55:00,180.39,180.39,179.89,180.07,50716.0,179.0364,179.0364,178.5402,178.7188,50716.0
2024-07-18 09:30:00,192.43,193.45,185.42,189.28,94008.0,190.9861,191.9985,184.0287,187.8597,94008.0
2024-07-18 09:35:00,189.2,189.38,187.07,187.87,42084.0,187.7803,187.959,185.6663,186.4603,42084.0
2024-07-18 09:40:00,188.1,189.75,187.97,188.79,38104.0,186.6886,188.3262,186.5596,187.3734,38104.0
2024-07-18 09:45:00,188.71,190.14,188.71,189.75,32068.0,187.294,188.7133,187.294,188.3262,32068.0
2024-07-18 09:50:00,189.69,190.18,189.29,189.38,35748.0,188.2667,188.753,187.8697,187.959,35748.0
2024-07-18 09:55:00,189.18,189.32,188.22,188.74,33272.0,187.7605,187.8994,186.8077,187.3238,33272.0
2024-07-18 10:00:00,188.51,188.74,187.96,188.3,15520.0,187.0955,187.3238,186.5496,186.8871,15520.0
2024-07-18 10:05:00,188.02,188.3,186.2,186.58,25912.0,186.6092,186.8871,184.8029,185.18,25912.0
2024-07-18 10:10:00,186.63,187.71,186.63,187.71,12580.0,185.2296,186.3015,185.2296,186.3015,12580.0
2024-07-18 10:15:00,188.17,189.39,188.03,189.04,16296.0,186.7581,187.9689,186.6191,187.6215,16296.0
2024-07-18 10:20:00,189.46,190.33,189.24,190.33,28968.0,188.0384,188.9019,187.82,188.9019,28968.0
2024-07-18 10:25:00,190.14,190.24,189.5,189.87,8772.0,188.7133,188.8125,188.0781,188.4453,8772.0
2024-07-18 10:30:00,189.94,189.94,189.1,189.44,17532.0,188.5148,188.5148,187.6811,188.0185,17532.0
2024-07-18 10:35:00,189.52,189.77,189.14,189.77,12884.0,188.0979,188.3461,187.7208,188.3461,12884.0
2024-07-18 10:40:00,189.78,190.73,189.63,190.63,7840.0,188.356,189.2989,188.2071,189.1996,7840.0
2024-07-18 10:45:00,190.64,190.64,190.2,190.23,8272.0,189.2095,189.2095,188.7728,188.8026,8272.0
2024-07-18 10:50:00,190.31,190.95,190.02,190.95,14012.0,188.882,189.5172,188.5942,189.5172,14012.0
2024-07-18 10:55:00,190.96,191.38,190.8,190.8,17108.0,189.5271,189.944,189.3683,189.3683,17108.0
2024-07-18 11:00:00,191.12,191.3,190.51,190.58,20620.0,189.6859,189.8646,189.0805,189.15,20620.0
2024-07-18 11:05:00,190.54,190.58,190.13,190.13,17588.0,189.1103,189.15,188.7034,188.7034,17588.0
2024-07-18 11:10:00,189.92,190.25,189.75,190.1,14656.0,188.4949,188.8225,188.3262,188.6736,14656.0
2024-07-18 11:15:00,190.32,190.41,189.98,189.98,6000.0,188.8919,188.9813,188.5545,188.5545,6000.0
2024-07-18 11:20:00,190.09,190.6,190.08,190.42,10436.0,188.6637,189.1698,188.6537,188.9912,10436.0
2024-07-18 11:25:00,190.26,190.53,190.25,190.42,19432.0,188.8324,189.1004,188.8225,188.9912,19432.0
2024-07-18 11:30:00,190.53,190.72,190.04,190.04,16036.0,189.1004,189.2889,188.614,188.614,16036.0
2024-07-18 11:35:00,189.94,190.43,189.9,190.08,14520.0,188.5148,189.0011,188.4751,188.6537,14520.0
2024-07-18 11:40:00,190.16,190.16,189.59,189.59,8080.0,188.7331,188.7331,188.1674,188.1674,8080.0
2024-07-18 11:45:00,189.46,189.46,189.02,189.05,10996.0,188.0384,188.0384,187.6017,187.6315,10996.0
2024-07-18 11:50:00,189.04,189.82,189.04,189.74,9624.0,187.6215,188.3957,187.6215,188.3163,9624.0
2024-07-18 11:55:00,189.79,190.43,189.73,190.38,12804.0,188.3659,189.0011,188.3064,188.9515,12804.0
2024-07-18 12:00:00,190.39,190.43,190.15,190.26,14456.0,188.9614,189.0011,188.7232,188.8324,14456.0
2024-07-18 12:05:00,190.22,190.49,190.22,190.39,6508.0,188.7927,189.0607,188.7927,188.9614,6508.0
2024-07-18 12:10:00,190.39,190.47,189.79,189.91,12616.0,188.9614,189.0408,188.3659,188.485,12616.0
2024-07-18 12:15:00,189.92,190.35,189.92,190.35,13524.0,188.4949,188.9217,188.4949,188.9217,13524.0
2024-07-18 12:20:00,190.34,190.35,190.04,190.23,9872.0,188.9118,188.9217,188.614,188.8026,9872.0
2024-07-18 12:25:00,190.38,190.52,190.23,190.23,10400.0,188.9515,189.0904,188.8026,188.8026,10400.0
2024-07-18 12:30:00,190.35,191.49,190.33,191.49,16872.0,188.9217,190.0532,188.9019,190.0532,16872.0
2024-07-18 12:35:00,191.4,191.74,191.33,191.52,8144.0,189.9638,190.3013,189.8944,190.0829,8144.0
2024-07-18 12:40:00,191.52,191.82,191.36,191.69,17956.0,190.0829,190.3807,189.9241,190.2517,17956.0
2024-07-18 12:45:00,191.61,191.93,191.6,191.81,9836.0,190.1723,190.4899,190.1623,190.3708,9836.0
2024-07-18 12:50:00,191.94,192.25,191.94,192.04,8236.0,190.4998,190.8075,190.4998,190.599,8236.0
2024-07-18 12:55:00,192.12,192.25,191.79,192.18,23060.0,190.6784,190.8075,190.3509,190.738,23060.0
2024-07-18 13:00:00,192.19,192.19,191.48,191.49,17860.0,190.7479,190.7479,190.0432,190.0532,17860.0
2024-07-18 13:05:00,191.52,191.73,191.33,191.33,5600.0,190.0829,190.2914,189.8944,189.8944,5600.0
2024-07-18 13:10:00,191.26,191.26,190.87,190.97,8400.0,189.8249,189.8249,189.4378,189.5371,8400.0
2024-07-18 13:15:00,191.0,191.0,190.7,190.84,6468.0,189.5668,189.5668,189.2691,189.408,6468.0
2024-07-18 13:20:00,190.62,190.62,190.0,190.18,8892.0,189.1897,189.1897,188.5743,188.753,8892.0
2024-07-18 13:25:00,190.23,190.44,190.23,190.42,4400.0,188.8026,189.011,188.8026,188.9912,4400.0
2024-07-18 13:30:00,190.43,191.25,190.43,191.18,19744.0,189.0011,189.815,189.0011,189.7455,19744.0
2024-07-18 13:35:00,191.22,191.34,190.93,190.93,14552.0,189.7852,189.9043,189.4974,189.4974,14552.0
2024-07-18 13:40:00,190.91,191.51,190.91,191.45,6460.0,189.4775,190.073,189.4775,190.0135,6460.0
2024-07-18 13:45:00,191.5,191.67,191.21,191.67,12000.0,190.0631,190.2318,189.7753,190.2318,12000.0
2024-07-18 13:50:00,191.48,191.58,191.25,191.44,10472.0,190.0432,190.1425,189.815,190.0035,10472.0
2024-07-18 13:55:00,191.31,191.49,191.24,191.49,9680.0,189.8745,190.0532,189.805,190.0532,9680.0
2024-07-18 14:00:00,191.33,191.35,191.07,191.35,10028.0,189.8944,189.9142,189.6363,189.9142,10028.0
2024-07-18 14:05:00,191.53,191.62,191.38,191.45,5604.0,190.0929,190.1822,189.944,190.0135,5604.0
2024-07-18 14:10:00,191.46,191.46,190.88,191.05,10968.0,190.0234,190.0234,189.4477,189.6165,10968.0
2024-07-18 14:15:00,191.16,191.51,191.16,191.19,6128.0,189.7256,190.073,189.7256,189.7554,6128.0
2024-07-18 14:20:00,191.15,191.47,191.12,191.35,5564.0,189.7157,190.0333,189.6859,189.9142,5564.0
2024-07-18 14:25:00,191.41,191.56,191.31,191.38,8552.0,189.9738,190.1226,189.8745,189.944,8552.0
2024-07-18 14:30:00,191.39,191.47,191.22,191.35,7224.0,189.9539,190.0333,189.7852,189.9142,7224.0
2024-07-18 14:35:00,191.27,191.39,190.83,190.83,6000.0,189.8348,189.9539,189.3981,189.3981,6000.0
2024-07-18 14:40:00,190.96,191.07,190.79,190.99,5600.0,189.5271,189.6363,189.3584,189.5569,5600.0
2024-07-18 14:45:00,191.0,191.02,190.78,190.96,4800.0,189.5668,189.5867,189.3485,189.5271,4800.0
2024-07-18 14:50:00,191.0,191.38,190.99,191.38,35212.0,189.5668,189.944,189.5569,189.944,35212.0
2024-07-18 14:55:00,191.47,191.59,191.25,191.38,13120.0,190.0333,190.1524,189.815,189.944,13120.0
2024-07-18 15:00:00,191.38,191.76,191.38,191.61,7004.0,189.944,190.3211,189.944,190.1723,7004.0
2024-07-18 15:05:00,191.56,191.56,191.32,191.32,1200.0,190.1226,190.1226,189.8844,189.8844,1200.0
2024-07-18 15:10:00,191.24,191.24,190.7,190.82,13448.0,189.805,189.805,189.2691,189.3882,13448.0
2024-07-18 15:15:00,190.97,191.08,190.84,190.94,17284.0,189.5371,189.6462,189.408,189.5073,17284.0
2024-07-18 15:20:00,190.74,190.83,190.64,190.64,11856.0,189.3088,189.3981,189.2095,189.2095,11856.0
2024-07-18 15:25:00,190.64,191.02,190.64,190.92,16720.0,189.2095,189.5867,189.2095,189.4874,16720.0
2024-07-18 15:30:00,190.91,191.32,190.87,191.18,32492.0,189.4775,189.8844,189.4378,189.7455,32492.0
2024-07-18 15:35:00,191.18,191.18,190.75,190.8,16392.0,189.7455,189.7455,189.3187,189.3683,16392.0
2024-07-18 15:40:00,190.8,190.81,190.46,190.48,19084.0,189.3683,189.3783,189.0309,189.0507,19084.0
2024-07-18 15:45:00,190.6,190.95,190.6,190.89,25556.0,189.1698,189.5172,189.1698,189.4577,25556.0
2024-07-18 15:50:00,190.73,190.79,190.17,190.2,77012.0,189.2989,189.3584,188.7431,188.7728,77012.0
2024-07-18 15:55:00,190.1,190.1,189.34,189.7,158160.0,188.6736,188.6736,187.9193,188.2766,158160.0
2024-07-19 09:30:00,189.69,190.05,188.71,189.77,127080.0,188.2667,188.624,187.294,188.3461,127080.0
2024-07-19 09:35:00,189.77,191.19,189.77,191.05,39896.0,188.3461,189.7554,188.3461,189.6165,39896.0
2024-07-19 09:40:00,190.85,191.16,190.58,190.9,35572.0,189.418,189.7256,189.15,189.4676,35572.0
2024-07-19 09:45:00,190.6,190.69,190.33,190.38,8376.0,189.1698,189.2592,188.9019,188.9515,8376.0
2024-07-19 09:50:00,190.41,190.57,189.94,190.57,9968.0,188.9813,189.1401,188.5148,189.1401,9968.0
2024-07-19 09:55:00,190.68,191.03,190.5,191.02,24732.0,189.2492,189.5966,189.0706,189.5867,24732.0
2024-07-19 10:00:00,191.02,191.93,191.02,191.93,120952.0,189.5867,190.4899,189.5867,190.4899,120952.0
2024-07-19 10:05:00,191.77,192.18,191.38,191.38,12464.0,190.3311,190.738,189.944,189.944,12464.0
2024-07-19 10:10:00,191.55,191.7,191.17,191.4,8540.0,190.1127,190.2616,189.7356,189.9638,8540.0
2024-07-19 10:15:00,191.38,191.51,191.04,191.07,6800.0,189.944,190.073,189.6065,189.6363,6800.0
2024-07-19 10:20:00,190.92,191.16,190.65,190.65,5040.0,189.4874,189.7256,189.2195,189.2195,5040.0
2024-07-19 10:25:00,190.57,190.6,190.26,190.34,3200.0,189.1401,189.1698,188.8324,188.9118,3200.0
2024-07-19 10:30:00,190.4,190.89,190.4,190.89,3600.0,188.9713,189.4577,188.9713,189.4577,3600.0
2024-07-19 10:35:00,190.72,190.9,190.72,190.9,3204.0,189.2889,189.4676,189.2889,189.4676,3204.0
2024-07-19 10:40:00,190.96,191.26,190.96,191.05,14636.0,189.5271,189.8249,189.5271,189.6165,14636.0
2024-07-19 10:45:00,191.11,191.25,190.88,191.25,3000.0,189.676,189.815,189.4477,189.815,3000.0
2024-07-19 10:50:00,191.26,191.26,191.08,191.17,6400.0,189.8249,189.8249,189.6462,189.7356,6400.0
2024-07-19 10:55:00,191.17,191.22,190.96,190.96,2556.0,189.7356,189.7852,189.5271,189.5271,2556.0
2024-07-19 11:00:00,190.93,191.17,190.93,191.04,2000.0,189.4974,189.7356,189.4974,189.6065,2000.0
2024-07-19 11:05:00,190.95,191.45,190.92,191.35,4444.0,189.5172,190.0135,189.4874,189.9142,4444.0
2024-07-19 11:10:00,191.25,191.3,191.06,191.1,4800.0,189.815,189.8646,189.6264,189.6661,4800.0
2024-07-19 11:15:00,190.85,190.87,190.73,190.87,2000.0,189.418,189.4378,189.2989,189.4378,2000.0
2024-07-19 11:20:00,190.74,190.74,190.25,190.32,7728.0,189.3088,189.3088,188.8225,188.8919,7728.0
2024-07-19 11:25:00,190.09,190.09,189.72,189.72,2000.0,188.6637,188.6637,188.2964,188.2964,2000.0
2024-07-19 11:30:00,189.54,189.86,189.5,189.86,7956.0,188.1178,188.4354,188.0781,188.4354,7956.0
2024-07-19 11:35:00,189.46,189.69,189.39,189.69,3600.0,188.0384,188.2667,187.9689,188.2667,3600.0
2024-07-19 11:40:00,189.73,189.75,189.44,189.44,5192.0,188.3064,188.3262,188.0185,188.0185,5192.0
2024-07-19 11:45:00,189.44,189.6,189.25,189.25,5348.0,188.0185,188.1773,187.83,187.83,5348.0
2024-07-19 11:50:00,189.46,189.46,189.23,189.23,3380.0,188.0384,188.0384,187.8101,187.8101,3380.0
2024-07-19 11:55:00,189.0,189.47,188.75,189.46,12820.0,187.5818,188.0483,187.3337,188.0384,12820.0
2024-07-19 12:00:00,189.52,189.65,189.52,189.65,3200.0,188.0979,188.227,188.0979,188.227,3200.0
2024-07-19 12:05:00,189.64,189.86,189.63,189.86,6400.0,188.217,188.4354,188.2071,188.4354,6400.0
2024-07-19 12:10:00,189.88,190.1,189.82,189.92,8400.0,188.4552,188.6736,188.3957,188.4949,8400.0
2024-07-19 12:15:00,190.09,190.24,190.02,190.06,3600.0,188.6637,188.8125,188.5942,188.6339,3600.0
2024-07-19 12:20:00,190.05,190.05,189.94,189.99,4232.0,188.624,188.624,188.5148,188.5644,4232.0
2024-07-19 12:25:00,189.97,190.03,189.95,189.95,1964.0,188.5446,188.6041,188.5247,188.5247,1964.0
2024-07-19 12:30:00,189.86,189.87,189.78,189.84,2800.0,188.4354,188.4453,188.356,188.4155,2800.0
2024-07-19 12:35:00,189.99,190.22,189.93,190.22,4268.0,188.5644,188.7927,188.5049,188.7927,4268.0
2024-07-19 12:40:00,190.23,190.37,190.23,190.35,4804.0,188.8026,188.9416,188.8026,188.9217,4804.0
2024-07-19 12:45:00,190.28,190.38,190.1,190.16,2884.0,188.8522,188.9515,188.6736,188.7331,2884.0
2024-07-19 12:50:00,190.13,190.13,189.71,189.71,8000.0,188.7034,188.7034,188.2865,188.2865,8000.0
2024-07-19 12:55:00,189.74,190.27,189.74,190.0,6000.0,188.3163,188.8423,188.3163,188.5743,6000.0
2024-07-19 13:00:00,189.78,189.78,189.69,189.69,1524.0,188.356,188.356,188.2667,188.2667,1524.0
2024-07-19 13:05:00,189.6,189.81,189.6,189.66,2400.0,188.1773,188.3858,188.1773,188.2369,2400.0
2024-07-19 13:10:00,189.62,189.66,189.54,189.66,2512.0,188.1972,188.2369,188.1178,188.2369,2512.0
2024-07-19 13:15:00,189.59,189.66,189.25,189.26,7100.0,188.1674,188.2369,187.83,187.8399,7100.0
2024-07-19 13:20:00,189.46,189.46,189.28,189.44,2400.0,188.0384,188.0384,187.8597,188.0185,2400.0
2024-07-19 13:25:00,189.52,189.58,189.51,189.58,3200.0,188.0979,188.1575,188.088,188.1575,3200.0
2024-07-19 13:30:00,189.57,189.57,189.42,189.5,4000.0,188.1476,188.1476,187.9987,188.0781,4000.0
2024-07-19 13:35:00,189.39,189.65,189.39,189.65,1200.0,187.9689,188.227,187.9689,188.227,1200.0
2024-07-19 13:40:00,189.56,189.56,189.37,189.44,3200.0,188.1376,188.1376,187.9491,188.0185,3200.0
2024-07-19 13:45:00,189.54,189.62,189.54,189.61,1600.0,188.1178,188.1972,188.1178,188.1873,1600.0
2024-07-19 13:50:00,189.48,189.48,189.42,189.42,1200.0,188.0582,188.0582,187.9987,187.9987,1200.0
2024-07-19 13:55:00,189.45,189.57,189.45,189.51,2944.0,188.0285,188.1476,188.0285,188.088,2944.0
2024-07-19 14:00:00,189.47,189.47,189.31,189.31,2604.0,188.0483,188.0483,187.8895,187.8895,2604.0
2024-07-19 14:05:00,189.44,189.44,189.35,189.35,800.0,188.0185,188.0185,187.9292,187.9292,800.0
2024-07-19 14:10:00,189.26,189.32,189.26,189.32,800.0,187.8399,187.8994,187.8399,187.8994,800.0
2024-07-19 14:15:00,189.37,189.56,189.25,189.47,7952.0,187.9491,188.1376,187.83,188.0483,7952.0
2024-07-19 14:20:00,189.48,189.48,189.48,189.48,400.0,188.0582,188.0582,188.0582,188.0582,400.0
2024-07-19 14:25:00,189.41,189.44,189.3,189.3,2000.0,187.9888,188.0185,187.8796,187.8796,2000.0
2024-07-19 14:30:00,189.32,189.33,189.32,189.32,1200.0,187.8994,187.9094,187.8994,187.8994,1200.0
2024-07-19 14:35:00,189.32,189.33,188.87,188.94,15016.0,187.8994,187.9094,187.4528,187.5223,15016.0
2024-07-19 14:40:00,188.81,189.03,188.81,188.91,5740.0,187.3933,187.6116,187.3933,187.4925,5740.0
2024-07-19 14:45:00,188.84,188.84,188.82,188.83,1600.0,187.423,187.423,187.4032,187.4131,1600.0
2024-07-19 14:50:00,188.82,188.99,188.82,188.99,2336.0,187.4032,187.5719,187.4032,187.5719,2336.0
2024-07-19 14:55:00,189.08,189.27,189.04,189.27,2400.0,187.6612,187.8498,187.6215,187.8498,2400.0
2024-07-19 15:00:00,189.39,189.39,189.39,189.39,400.0,187.9689,187.9689,187.9689,187.9689,400.0
2024-07-19 15:05:00,189.5,189.51,189.32,189.32,2800.0,188.0781,188.088,187.8994,187.8994,2800.0
2024-07-19 15:10:00,189.28,189.28,189.19,189.19,800.0,187.8597,187.8597,187.7704,187.7704,800.0
2024-07-19 15:15:00,189.29,189.45,189.24,189.43,5220.0,187.8697,188.0285,187.82,188.0086,5220.0
2024-07-19 15:20:00,189.39,189.81,189.39,189.6,8820.0,187.9689,188.3858,187.9689,188.1773,8820.0
2024-07-19 15:25:00,189.6,189.6,189.6,189.6,0.0,188.1773,188.1773,188.1773,188.1773,0.0
2024-07-19 15:30:00,189.52,189.52,189.38,189.39,3200.0,188.0979,188.0979,187.959,187.9689,3200.0
2024-07-19 15:35:00,189.36,189.6,189.32,189.6,8260.0,187.9391,188.1773,187.8994,188.1773,8260.0
2024-07-19 15:40:00,189.63,189.68,189.44,189.44,5600.0,188.2071,188.2567,188.0185,188.0185,5600.0
2024-07-19 15:45:00,189.45,189.76,189.45,189.74,7208.0,188.0285,188.3361,188.0285,188.3163,7208.0
2024-07-19 15:50:00,189.67,189.76,189.58,189.74,24916.0,188.2468,188.3361,188.1575,188.3163,24916.0
2024-07-19 15:55:00,189.58,189.78,189.36,189.64,43592.0,188.1575,188.356,187.9391,188.217,43592.0
2024-07-22 09:30:00,190.83,191.88,190.83,191.87,29324.0,189.3981,190.4402,189.3981,190.4303,29324.0
2024-07-22 09:35:00,190.73,190.95,190.73,190.88,4800.0,189.2989,189.5172,189.2989,189.4477,4800.0
2024-07-22 09:40:00,190.88,191.0,190.49,190.49,8400.0,189.4477,189.5668,189.0607,189.0607,8400.0
2024-07-22 09:45:00,189.96,190.62,189.96,190.62,7600.0,188.5346,189.1897,188.5346,189.1897,7600.0
2024-07-22 09:50:00,190.6,190.73,190.53,190.54,2000.0,189.1698,189.2989,189.1004,189.1103,2000.0
2024-07-22 09:55:00,190.51,190.61,190.07,190.09,2400.0,189.0805,189.1798,188.6438,188.6637,2400.0
2024-07-22 10:00:00,190.03,190.03,189.94,189.94,1200.0,188.6041,188.6041,188.5148,188.5148,1200.0
2024-07-22 10:05:00,190.04,190.18,189.92,190.11,3620.0,188.614,188.753,188.4949,188.6835,3620.0
2024-07-22 10:10:00,190.33,190.59,190.33,190.59,5920.0,188.9019,189.1599,188.9019,189.1599,5920.0
2024-07-22 10:15:00,190.64,190.96,190.64,190.79,2816.0,189.2095,189.5271,189.2095,189.3584,2816.0
2024-07-22 10:20:00,191.02,191.2,191.02,191.2,1600.0,189.5867,189.7653,189.5867,189.7653,1600.0
2024-07-22 10:25:00,191.27,191.37,191.26,191.37,3600.0,189.8348,189.9341,189.8249,189.9341,3600.0
2024-07-22 10:30:00,191.38,191.4,191.23,191.36,5040.0,189.944,189.9638,189.7951,189.9241,5040.0
2024-07-22 10:35:00,191.5,191.67,191.48,191.57,3200.0,190.0631,190.2318,190.0432,190.1326,3200.0
2024-07-22 10:40:00,191.88,192.16,191.88,192.16,4616.0,190.4402,190.7181,190.4402,190.7181,4616.0
2024-07-22 10:45:00,192.14,192.34,192.05,192.23,2000.0,190.6983,190.8968,190.609,190.7876,2000.0
2024-07-22 10:50:00,192.25,192.25,191.9,192.1,12244.0,190.8075,190.8075,190.4601,190.6586,12244.0
2024-07-22 10:55:00,192.07,192.37,192.07,192.33,10400.0,190.6288,190.9266,190.6288,190.8869,10400.0
2024-07-22 11:00:00,192.33,192.33,191.88,192.04,10068.0,190.8869,190.8869,190.4402,190.599,10068.0
2024-07-22 11:05:00,191.99,192.04,191.88,191.89,4000.0,190.5494,190.599,190.4402,190.4502,4000.0
2024-07-22 11:10:00,191.75,191.81,191.65,191.73,4636.0,190.3112,190.3708,190.212,190.2914,4636.0
2024-07-22 11:15:00,191.87,191.87,191.66,191.76,2800.0,190.4303,190.4303,190.2219,190.3211,2800.0
2024-07-22 11:20:00,191.77,191.77,191.7,191.76,2800.0,190.3311,190.3311,190.2616,190.3211,2800.0
2024-07-22 11:25:00,191.87,191.87,191.85,191.85,1200.0,190.4303,190.4303,190.4105,190.4105,1200.0
2024-07-22 11:30:00,191.69,191.71,191.69,191.71,800.0,190.2517,190.2715,190.2517,190.2715,800.0
2024-07-22 11:35:00,191.67,191.67,191.48,191.54,2680.0,190.2318,190.2318,190.0432,190.1028,2680.0
2024-07-22 11:40:00,191.46,191.58,191.46,191.58,800.0,190.0234,190.1425,190.0234,190.1425,800.0
2024-07-22 11:45:00,191.58,191.58,191.44,191.45,3900.0,190.1425,190.1425,190.0035,190.0135,3900.0
2024-07-22 11:50:00,191.42,191.42,191.31,191.4,23832.0,189.9837,189.9837,189.8745,189.9638,23832.0
2024-07-22 11:55:00,191.58,191.58,191.56,191.56,1824.0,190.1425,190.1425,190.1226,190.1226,1824.0
2024-07-22 12:00:00,191.48,191.49,191.48,191.49,800.0,190.0432,190.0532,190.0432,190.0532,800.0
2024-07-22 12:05:00,191.42,191.48,191.4,191.48,1200.0,189.9837,190.0432,189.9638,190.0432,1200.0
2024-07-22 12:10:00,191.68,191.78,191.68,191.78,2452.0,190.2417,190.341,190.2417,190.341,2452.0
2024-07-22 12:15:00,191.81,191.81,191.81,191.81,800.0,190.3708,190.3708,190.3708,190.3708,800.0
2024-07-22 12:20:00,191.8,191.82,191.8,191.82,800.0,190.3608,190.3807,190.3608,190.3807,800.0
2024-07-22 12:25:00,191.79,192.01,191.78,192.01,5472.0,190.3509,190.5693,190.341,190.5693,5472.0
2024-07-22 12:30:00,191.77,191.77,191.41,191.5,4296.0,190.3311,190.3311,189.9738,190.0631,4296.0
2024-07-22 12:35:00,191.62,191.62,191.46,191.59,3892.0,190.1822,190.1822,190.0234,190.1524,3892.0
2024-07-22 12:40:00,191.69,191.69,191.64,191.64,800.0,190.2517,190.2517,190.202,190.202,800.0
2024-07-22 12:45:00,191.68,191.68,191.68,191.68,1200.0,190.2417,190.2417,190.2417,190.2417,1200.0
2024-07-22 12:50:00,191.96,192.15,191.96,192.06,6468.0,190.5196,190.7082,190.5196,190.6189,6468.0
2024-07-22 12:55:00,192.17,192.32,192.17,192.26,3200.0,190.7281,190.8769,190.7281,190.8174,3200.0
2024-07-22 13:00:00,192.27,192.27,192.27,192.27,400.0,190.8273,190.8273,190.8273,190.8273,400.0
2024-07-22 13:05:00,192.37,192.4,192.37,192.4,948.0,190.9266,190.9563,190.9266,190.9563,948.0
2024-07-22 13:10:00,192.39,192.45,192.39,192.45,1200.0,190.9464,191.006,190.9464,191.006,1200.0
2024-07-22 13:15:00,192.4,192.4,192.4,192.4,400.0,190.9563,190.9563,190.9563,190.9563,400.0
2024-07-22 13:20:00,192.42,192.83,192.42,192.59,15860.0,190.9762,191.3831,190.9762,191.1449,15860.0
2024-07-22 13:25:00,192.64,192.64,192.6,192.6,2000.0,191.1945,191.1945,191.1548,191.1548,2000.0
2024-07-22 13:30:00,192.76,192.76,192.74,192.74,1200.0,191.3136,191.3136,191.2938,191.2938,1200.0
2024-07-22 13:35:00,192.87,192.94,192.73,192.81,3656.0,191.4228,191.4923,191.2839,191.3633,3656.0
2024-07-22 13:40:00,192.73,192.85,192.6,192.6,4296.0,191.2839,191.403,191.1548,191.1548,4296.0
2024-07-22 13:45:00,192.63,192.7,192.45,192.45,7332.0,191.1846,191.2541,191.006,191.006,7332.0
2024-07-22 13:50:00,192.3,192.33,192.28,192.28,2000.0,190.8571,190.8869,190.8372,190.8372,2000.0
2024-07-22 13:55:00,192.32,192.38,192.32,192.38,1200.0,190.8769,190.9365,190.8769,190.9365,1200.0
2024-07-22 14:00:00,192.38,192.38,192.38,192.38,0.0,190.9365,190.9365,190.9365,190.9365,0.0
2024-07-22 14:05:00,192.35,192.35,192.35,192.35,1600.0,190.9067,190.9067,190.9067,190.9067,1600.0
2024-07-22 14:10:00,192.29,192.29,192.2,192.2,1200.0,190.8472,190.8472,190.7578,190.7578,1200.0
2024-07-22 14:15:00,192.33,192.33,192.33,192.33,400.0,190.8869,190.8869,190.8869,190.8869,400.0
2024-07-22 14:20:00,192.26,192.34,192.26,192.3,3792.0,190.8174,190.8968,190.8174,190.8571,3792.0
2024-07-22 14:25:00,192.29,192.29,192.23,192.25,14400.0,190.8472,190.8472,190.7876,190.8075,14400.0
2024-07-22 14:30:00,192.25,192.3,192.25,192.3,7200.0,190.8075,190.8571,190.8075,190.8571,7200.0
2024-07-22 14:35:00,192.42,192.42,192.34,192.34,1200.0,190.9762,190.9762,190.8968,190.8968,1200.0
2024-07-22 14:40:00,192.57,192.57,192.5,192.5,800.0,191.1251,191.1251,191.0556,191.0556,800.0
2024-07-22 14:45:00,192.44,192.6,192.44,192.6,1520.0,190.996,191.1548,190.996,191.1548,1520.0
2024-07-22 14:50:00,192.6,192.6,192.52,192.52,2436.0,191.1548,191.1548,191.0754,191.0754,2436.0
2024-07-22 14:55:00,192.43,192.43,192.21,192.25,4668.0,190.9861,190.9861,190.7678,190.8075,4668.0
2024-07-22 15:00:00,192.13,192.13,192.04,192.04,1200.0,190.6884,190.6884,190.599,190.599,1200.0
2024-07-22 15:05:00,192.13,192.19,192.1,192.1,2504.0,190.6884,190.7479,190.6586,190.6586,2504.0
2024-07-22 15:10:00,192.13,192.24,192.12,192.14,3600.0,190.6884,190.7975,190.6784,190.6983,3600.0
2024-07-22 15:15:00,192.06,192.1,192.0,192.03,2800.0,190.6189,190.6586,190.5593,190.5891,2800.0
2024-07-22 15:20:00,192.03,192.03,191.95,191.97,4248.0,190.5891,190.5891,190.5097,190.5296,4248.0
2024-07-22 15:25:00,192.13,192.13,192.07,192.07,1200.0,190.6884,190.6884,190.6288,190.6288,1200.0
2024-07-22 15:30:00,192.03,192.13,192.03,192.13,2300.0,190.5891,190.6884,190.5891,190.6884,2300.0
2024-07-22 15:35:00,192.14,192.19,192.1,192.13,2820.0,190.6983,190.7479,190.6586,190.6884,2820.0
2024-07-22 15:40:00,192.26,192.26,192.15,192.16,2000.0,190.8174,190.8174,190.7082,190.7181,2000.0
2024-07-22 15:45:00,192.26,192.34,192.22,192.22,2800.0,190.8174,190.8968,190.7777,190.7777,2800.0
2024-07-22 15:50:00,192.19,192.81,192.19,192.72,37988.0,190.7479,191.3633,190.7479,191.2739,37988.0
2024-07-22 15:55:00,192.79,193.01,192.67,192.89,46796.0,191.3434,191.5618,191.2243,191.4427,46796.0
2024-07-23 09:30:00,193.14,193.25,193.14,193.25,21880.0,191.6908,191.8,191.6908,191.8,21880.0
2024-07-23 09:35:00,193.02,193.11,192.72,192.72,5600.0,191.5717,191.661,191.2739,191.2739,5600.0
2024-07-23 09:40:00,192.83,192.83,192.59,192.67,7628.0,191.3831,191.3831,191.1449,191.2243,7628.0
2024-07-23 09:45:00,192.6,192.83,192.44,192.65,10708.0,191.1548,191.3831,190.996,191.2045,10708.0
2024-07-23 09:50:00,192.53,192.53,192.34,192.34,1496.0,191.0854,191.0854,190.8968,190.8968,1496.0
2024-07-23 09:55:00,192.34,192.35,192.34,192.35,1600.0,190.8968,190.9067,190.8968,190.9067,1600.0
2024-07-23 10:00:00,192.34,192.34,192.04,192.28,4000.0,190.8968,190.8968,190.599,190.8372,4000.0
2024-07-23 10:05:00,192.42,192.73,192.32,192.73,7608.0,190.9762,191.2839,190.8769,191.2839,7608.0
2024-07-23 10:10:00,192.7,192.7,192.46,192.46,2600.0,191.2541,191.2541,191.0159,191.0159,2600.0
2024-07-23 10:15:00,192.73,192.73,192.42,192.42,6704.0,191.2839,191.2839,190.9762,190.9762,6704.0
2024-07-23 10:20:00,192.35,192.49,192.24,192.25,6964.0,190.9067,191.0457,190.7975,190.8075,6964.0
2024-07-23 10:25:00,192.27,192.57,192.27,192.35,10824.0,190.8273,191.1251,190.8273,190.9067,10824.0
2024-07-23 10:30:00,192.34,192.34,192.15,192.24,4700.0,190.8968,190.8968,190.7082,190.7975,4700.0
2024-07-23 10:35:00,192.06,192.4,192.0,192.4,3300.0,190.6189,190.9563,190.5593,190.9563,3300.0
2024-07-23 10:40:00,192.29,192.43,192.29,192.43,1912.0,190.8472,190.9861,190.8472,190.9861,1912.0
2024-07-23 10:45:00,192.35,192.35,192.25,192.25,1616.0,190.9067,190.9067,190.8075,190.8075,1616.0
2024-07-23 10:50:00,192.41,192.48,192.39,192.44,2868.0,190.9663,191.0357,190.9464,190.996,2868.0
2024-07-23 10:55:00,192.41,192.54,192.41,192.5,4804.0,190.9663,191.0953,190.9663,191.0556,4804.0
2024-07-23 11:00:00,192.52,192.6,192.48,192.6,3980.0,191.0754,191.1548,191.0357,191.1548,3980.0
2024-07-23 11:05:00,192.53,192.53,192.2,192.25,11900.0,191.0854,191.0854,190.7578,190.8075,11900.0
2024-07-23 11:10:00,192.26,192.26,192.24,192.24,800.0,190.8174,190.8174,190.7975,190.7975,800.0
2024-07-23 11:15:00,192.34,192.34,192.23,192.23,1768.0,190.8968,190.8968,190.7876,190.7876,1768.0
2024-07-23 11:20:00,192.12,192.16,192.1,192.1,2800.0,190.6784,190.7181,190.6586,190.6586,2800.0
2024-07-23 11:25:00,191.94,192.0,191.94,191.97,1612.0,190.4998,190.5593,190.4998,190.5296,1612.0
2024-07-23 11:30:00,191.97,191.97,191.97,191.97,0.0,190.5296,190.5296,190.5296,190.5296,0.0
2024-07-23 11:35:00,192.17,192.17,192.03,192.03,2492.0,190.7281,190.7281,190.5891,190.5891,2492.0
2024-07-23 11:40:00,192.04,192.04,192.04,192.04,1200.0,190.599,190.599,190.599,190.599,1200.0
2024-07-23 11:45:00,191.94,191.94,191.93,191.93,1200.0,190.4998,190.4998,190.4899,190.4899,1200.0
2024-07-23 11:50:00,191.8,191.8,191.8,191.8,1992.0,190.3608,190.3608,190.3608,190.3608,1992.0
2024-07-23 11:55:00,192.01,192.01,191.96,192.01,1612.0,190.5693,190.5693,190.5196,190.5693,1612.0
2024-07-23 12:00:00,192.01,192.01,192.01,192.01,0.0,190.5693,190.5693,190.5693,190.5693,0.0
2024-07-23 12:05:00,191.88,191.88,191.72,191.83,1200.0,190.4402,190.4402,190.2814,190.3906,1200.0
2024-07-23 12:10:00,191.62,191.62,191.53,191.53,800.0,190.1822,190.1822,190.0929,190.0929,800.0
2024-07-23 12:15:00,191.6,191.72,191.57,191.72,4604.0,190.1623,190.2814,190.1326,190.2814,4604.0
2024-07-23 12:20:00,191.73,191.73,191.35,191.37,7252.0,190.2914,190.2914,189.9142,189.9341,7252.0
2024-07-23 12:25:00,191.06,191.26,191.06,191.26,800.0,189.6264,189.8249,189.6264,189.8249,800.0
2024-07-23 12:30:00,191.08,191.08,190.95,190.95,2036.0,189.6462,189.6462,189.5172,189.5172,2036.0
2024-07-23 12:35:00,190.93,190.99,190.69,190.69,22196.0,189.4974,189.5569,189.2592,189.2592,22196.0
2024-07-23 12:40:00,190.57,190.79,190.52,190.76,7976.0,189.1401,189.3584,189.0904,189.3286,7976.0
2024-07-23 12:45:00,190.7,190.89,190.7,190.88,15236.0,189.2691,189.4577,189.2691,189.4477,15236.0
2024-07-23 12:50:00,190.77,190.77,190.77,190.77,400.0,189.3386,189.3386,189.3386,189.3386,400.0
2024-07-23 12:55:00,190.89,190.91,190.75,190.9,5632.0,189.4577,189.4775,189.3187,189.4676,5632.0
2024-07-23 13:00:00,190.87,191.06,190.87,191.06,2636.0,189.4378,189.6264,189.4378,189.6264,2636.0
2024-07-23 13:05:00,190.99,190.99,190.99,190.99,1200.0,189.5569,189.5569,189.5569,189.5569,1200.0
2024-07-23 13:10:00,190.96,190.97,190.85,190.85,4400.0,189.5271,189.5371,189.418,189.418,4400.0
2024-07-23 13:15:00,190.85,190.85,190.85,190.85,0.0,189.418,189.418,189.418,189.418,0.0
2024-07-23 13:20:00,190.91,190.94,190.91,190.93,4000.0,189.4775,189.5073,189.4775,189.4974,4000.0
2024-07-23 13:25:00,190.97,190.97,190.97,190.97,2932.0,189.5371,189.5371,189.5371,189.5371,2932.0
2024-07-23 13:30:00,191.07,191.07,191.02,191.02,1200.0,189.6363,189.6363,189.5867,189.5867,1200.0
2024-07-23 13:35:00,191.05,191.07,191.05,191.07,1300.0,189.6165,189.6363,189.6165,189.6363,1300.0
2024-07-23 13:40:00,191.06,191.08,191.06,191.08,1200.0,189.6264,189.6462,189.6264,189.6462,1200.0
2024-07-23 13:45:00,191.15,191.19,191.1,191.17,3328.0,189.7157,189.7554,189.6661,189.7356,3328.0
2024-07-23 13:50:00,191.14,191.32,191.14,191.29,11924.0,189.7058,189.8844,189.7058,189.8547,11924.0
2024-07-23 13:55:00,191.33,191.38,191.32,191.33,5124.0,189.8944,189.944,189.8844,189.8944,5124.0
2024-07-23 14:00:00,191.34,191.39,191.34,191.34,2400.0,189.9043,189.9539,189.9043,189.9043,2400.0
2024-07-23 14:05:00,191.34,191.4,191.14,191.14,9496.0,189.9043,189.9638,189.7058,189.7058,9496.0
2024-07-23 14:10:00,190.93,190.93,190.86,190.86,1600.0,189.4974,189.4974,189.4279,189.4279,1600.0
2024-07-23 14:15:00,190.8,191.14,190.8,191.14,4048.0,189.3683,189.7058,189.3683,189.7058,4048.0
2024-07-23 14:20:00,191.16,191.18,191.14,191.15,1712.0,189.7256,189.7455,189.7058,189.7157,1712.0
2024-07-23 14:25:00,191.21,191.23,191.1,191.14,2040.0,189.7753,189.7951,189.6661,189.7058,2040.0
2024-07-23 14:30:00,191.23,191.28,191.19,191.21,2400.0,189.7951,189.8447,189.7554,189.7753,2400.0
2024-07-23 14:35:00,191.27,191.27,191.27,191.27,1276.0,189.8348,189.8348,189.8348,189.8348,1276.0
2024-07-23 14:40:00,191.24,191.27,191.12,191.12,5844.0,189.805,189.8348,189.6859,189.6859,5844.0
2024-07-23 14:45:00,191.06,191.27,191.05,191.18,6408.0,189.6264,189.8348,189.6165,189.7455,6408.0
2024-07-23 14:50:00,191.09,191.09,190.66,190.66,44088.0,189.6562,189.6562,189.2294,189.2294,44088.0
2024-07-23 14:55:00,190.64,190.78,190.55,190.59,15500.0,189.2095,189.3485,189.1202,189.1599,15500.0
2024-07-23 15:00:00,190.51,190.51,190.31,190.31,1200.0,189.0805,189.0805,188.882,188.882,1200.0
2024-07-23 15:05:00,190.38,190.38,190.1,190.1,4620.0,188.9515,188.9515,188.6736,188.6736,4620.0
2024-07-23 15:10:00,190.19,190.19,190.0,190.1,7200.0,188.7629,188.7629,188.5743,188.6736,7200.0
2024-07-23 15:15:00,190.06,190.07,189.83,189.83,6864.0,188.6339,188.6438,188.4056,188.4056,6864.0
2024-07-23 15:20:00,189.82,190.0,189.69,190.0,13812.0,188.3957,188.5743,188.2667,188.5743,13812.0
2024-07-23 15:25:00,190.08,190.41,190.08,190.41,23500.0,188.6537,188.9813,188.6537,188.9813,23500.0
2024-07-23 15:30:00,190.38,190.38,190.23,190.23,10408.0,188.9515,188.9515,188.8026,188.8026,10408.0
2024-07-23 15:35:00,190.23,190.27,190.0,190.2,11788.0,188.8026,188.8423,188.5743,188.7728,11788.0
2024-07-23 15:40:00,190.07,190.2,189.69,189.72,16004.0,188.6438,188.7728,188.2667,188.2964,16004.0
2024-07-23 15:45:00,189.75,189.75,189.5,189.59,14028.0,188.3262,188.3262,188.0781,188.1674,14028.0
2024-07-23 15:50:00,189.67,189.95,189.31,189.31,58744.0,188.2468,188.5247,187.8895,187.8895,58744.0
2024-07-23 15:55:00,189.31,189.31,188.14,188.95,145348.0,187.8895,187.8895,186.7283,187.5322,145348.0
2024-07-24 09:30:00,189.96,189.96,188.97,189.75,40092.0,188.5346,188.5346,187.5521,188.3262,40092.0
2024-07-24 09:35:00,189.5,191.08,189.5,190.37,12968.0,188.0781,189.6462,188.0781,188.9416,12968.0
2024-07-24 09:40:00,190.4,190.75,190.4,190.75,5200.0,188.9713,189.3187,188.9713,189.3187,5200.0
2024-07-24 09:45:00,190.82,191.7,190.82,190.87,21236.0,189.3882,190.2616,189.3882,189.4378,21236.0
2024-07-24 09:50:00,191.03,191.36,190.98,191.22,1752.0,189.5966,189.9241,189.547,189.7852,1752.0
2024-07-24 09:55:00,190.76,190.85,190.14,190.14,9492.0,189.3286,189.418,188.7133,188.7133,9492.0
2024-07-24 10:00:00,190.53,190.78,190.29,190.48,8268.0,189.1004,189.3485,188.8622,189.0507,8268.0
2024-07-24 10:05:00,190.47,190.64,190.35,190.42,4188.0,189.0408,189.2095,188.9217,188.9912,4188.0
2024-07-24 10:10:00,190.6,190.89,190.6,190.78,6448.0,189.1698,189.4577,189.1698,189.3485,6448.0
2024-07-24 10:15:00,190.67,190.72,190.15,190.72,6776.0,189.2393,189.2889,188.7232,189.2889,6776.0
2024-07-24 10:20:00,190.68,190.95,190.68,190.84,1200.0,189.2492,189.5172,189.2492,189.408,1200.0
2024-07-24 10:25:00,190.79,191.15,190.79,191.15,1200.0,189.3584,189.7157,189.3584,189.7157,1200.0
2024-07-24 10:30:00,190.91,191.11,190.91,191.11,7072.0,189.4775,189.676,189.4775,189.676,7072.0
2024-07-24 10:35:00,191.1,191.28,190.93,191.07,9380.0,189.6661,189.8447,189.4974,189.6363,9380.0
2024-07-24 10:40:00,191.18,191.44,191.04,191.44,13620.0,189.7455,190.0035,189.6065,190.0035,13620.0
2024-07-24 10:45:00,191.43,191.75,191.43,191.75,11588.0,189.9936,190.3112,189.9936,190.3112,11588.0
2024-07-24 10:50:00,191.66,191.88,191.25,191.25,19216.0,190.2219,190.4402,189.815,189.815,19216.0
2024-07-24 10:55:00,191.25,191.46,191.15,191.46,10532.0,189.815,190.0234,189.7157,190.0234,10532.0
2024-07-24 11:00:00,191.5,191.5,191.15,191.2,8564.0,190.0631,190.0631,189.7157,189.7653,8564.0
2024-07-24 11:05:00,191.01,191.13,190.81,191.0,5348.0,189.5768,189.6959,189.3783,189.5668,5348.0
2024-07-24 11:10:00,190.92,191.14,190.92,191.14,1600.0,189.4874,189.7058,189.4874,189.7058,1600.0
2024-07-24 11:15:00,191.13,191.13,190.81,190.81,1200.0,189.6959,189.6959,189.3783,189.3783,1200.0
2024-07-24 11:20:00,190.94,190.98,190.94,190.97,800.0,189.5073,189.547,189.5073,189.5371,800.0
2024-07-24 11:25:00,190.97,190.97,190.97,190.97,400.0,189.5371,189.5371,189.5371,189.5371,400.0
2024-07-24 11:30:00,190.85,190.95,190.81,190.95,1640.0,189.418,189.5172,189.3783,189.5172,1640.0
2024-07-24 11:35:00,190.82,190.82,190.46,190.46,5972.0,189.3882,189.3882,189.0309,189.0309,5972.0
2024-07-24 11:40:00,190.47,190.55,190.36,190.49,3684.0,189.0408,189.1202,188.9316,189.0607,3684.0
2024-07-24 11:45:00,190.32,190.41,190.21,190.21,4028.0,188.8919,188.9813,188.7828,188.7828,4028.0
2024-07-24 11:50:00,190.29,190.41,190.08,190.1,5584.0,188.8622,188.9813,188.6537,188.6736,5584.0
2024-07-24 11:55:00,190.11,190.19,190.02,190.1,5600.0,188.6835,188.7629,188.5942,188.6736,5600.0
2024-07-24 12:00:00,190.0,190.2,189.8,190.2,19836.0,188.5743,188.7728,188.3758,188.7728,19836.0
2024-07-24 12:05:00,190.03,190.13,189.88,189.94,5752.0,188.6041,188.7034,188.4552,188.5148,5752.0
2024-07-24 12:10:00,190.06,190.24,189.96,190.24,5492.0,188.6339,188.8125,188.5346,188.8125,5492.0
2024-07-24 12:15:00,190.35,190.41,190.26,190.29,3816.0,188.9217,188.9813,188.8324,188.8622,3816.0
2024-07-24 12:20:00,190.37,190.44,190.35,190.44,1328.0,188.9416,189.011,188.9217,189.011,1328.0
2024-07-24 12:25:00,190.34,190.34,190.33,190.33,800.0,188.9118,188.9118,188.9019,188.9019,800.0
2024-07-24 12:30:00,190.33,190.47,190.33,190.47,3128.0,188.9019,189.0408,188.9019,189.0408,3128.0
2024-07-24 12:35:00,190.48,190.58,190.46,190.46,3208.0,189.0507,189.15,189.0309,189.0309,3208.0
2024-07-24 12:40:00,190.43,190.48,190.38,190.38,4800.0,189.0011,189.0507,188.9515,188.9515,4800.0
2024-07-24 12:45:00,190.39,190.39,190.3,190.38,4520.0,188.9614,188.9614,188.8721,188.9515,4520.0
2024-07-24 12:50:00,190.18,190.18,190.17,190.17,800.0,188.753,188.753,188.7431,188.7431,800.0
2024-07-24 12:55:00,190.17,190.17,190.17,190.17,400.0,188.7431,188.7431,188.7431,188.7431,400.0
2024-07-24 13:00:00,190.17,190.29,190.17,190.29,2592.0,188.7431,188.8622,188.7431,188.8622,2592.0
2024-07-24 13:05:00,190.26,190.31,190.18,190.28,9640.0,188.8324,188.882,188.753,188.8522,9640.0
2024-07-24 13:10:00,190.15,190.15,190.0,190.0,2008.0,188.7232,188.7232,188.5743,188.5743,2008.0
2024-07-24 13:15:00,190.05,190.1,189.88,189.88,10020.0,188.624,188.6736,188.4552,188.4552,10020.0
2024-07-24 13:20:00,189.83,189.99,189.8,189.99,3212.0,188.4056,188.5644,188.3758,188.5644,3212.0
2024-07-24 13:25:00,190.06,190.17,189.79,189.79,5476.0,188.6339,188.7431,188.3659,188.3659,5476.0
2024-07-24 13:30:00,189.78,189.8,189.62,189.75,4004.0,188.356,188.3758,188.1972,188.3262,4004.0
2024-07-24 13:35:00,189.7,189.7,189.46,189.47,5248.0,188.2766,188.2766,188.0384,188.0483,5248.0
2024-07-24 13:40:00,189.62,189.62,189.55,189.6,4368.0,188.1972,188.1972,188.1277,188.1773,4368.0
2024-07-24 13:45:00,189.59,189.59,189.33,189.35,7764.0,188.1674,188.1674,187.9094,187.9292,7764.0
2024-07-24 13:50:00,189.46,189.46,189.19,189.19,2912.0,188.0384,188.0384,187.7704,187.7704,2912.0
2024-07-24 13:55:00,189.25,189.31,189.05,189.16,6480.0,187.83,187.8895,187.6315,187.7406,6480.0
2024-07-24 14:00:00,189.29,189.39,189.17,189.29,9400.0,187.8697,187.9689,187.7506,187.8697,9400.0
2024-07-24 14:05:00,189.27,189.41,189.25,189.41,3656.0,187.8498,187.9888,187.83,187.9888,3656.0
2024-07-24 14:10:00,189.3,189.54,189.3,189.54,3964.0,187.8796,188.1178,187.8796,188.1178,3964.0
2024-07-24 14:15:00,189.43,189.43,189.19,189.19,3600.0,188.0086,188.0086,187.7704,187.7704,3600.0
2024-07-24 14:20:00,189.21,189.26,189.19,189.19,3964.0,187.7903,187.8399,187.7704,187.7704,3964.0
2024-07-24 14:25:00,189.2,189.3,189.03,189.08,5600.0,187.7803,187.8796,187.6116,187.6612,5600.0
2024-07-24 14:30:00,189.08,189.47,189.08,189.4,8664.0,187.6612,188.0483,187.6612,187.9788,8664.0
2024-07-24 14:35:00,189.45,189.46,189.13,189.25,3600.0,188.0285,188.0384,187.7109,187.83,3600.0
2024-07-24 14:40:00,189.13,189.24,189.02,189.08,7036.0,187.7109,187.82,187.6017,187.6612,7036.0
2024-07-24 14:45:00,188.98,189.0,188.61,188.88,17312.0,187.562,187.5818,187.1948,187.4627,17312.0
2024-07-24 14:50:00,188.87,189.01,188.86,188.94,6100.0,187.4528,187.5918,187.4429,187.5223,6100.0
2024-07-24 14:55:00,188.93,189.0,188.82,188.9,16332.0,187.5124,187.5818,187.4032,187.4826,16332.0
2024-07-24 15:00:00,188.86,188.86,188.35,188.35,14384.0,187.4429,187.4429,186.9367,186.9367,14384.0
2024-07-24 15:05:00,188.6,188.62,188.26,188.55,12832.0,187.1848,187.2047,186.8474,187.1352,12832.0
2024-07-24 15:10:00,188.41,188.49,188.34,188.4,8816.0,186.9963,187.0757,186.9268,186.9863,8816.0
2024-07-24 15:15:00,188.4,188.49,188.1,188.1,8748.0,186.9863,187.0757,186.6886,186.6886,8748.0
2024-07-24 15:20:00,188.18,188.32,188.18,188.18,7800.0,186.768,186.9069,186.768,186.768,7800.0
2024-07-24 15:25:00,188.14,188.17,187.89,187.89,12460.0,186.7283,186.7581,186.4802,186.4802,12460.0
2024-07-24 15:30:00,188.05,188.59,188.05,188.59,18248.0,186.639,187.1749,186.639,187.1749,18248.0
2024-07-24 15:35:00,188.48,188.59,188.4,188.4,15024.0,187.0657,187.1749,186.9863,186.9863,15024.0
2024-07-24 15:40:00,188.4,188.47,188.17,188.17,5880.0,186.9863,187.0558,186.7581,186.7581,5880.0
2024-07-24 15:45:00,188.11,188.29,188.11,188.29,5404.0,186.6985,186.8772,186.6985,186.8772,5404.0
2024-07-24 15:50:00,188.35,188.71,188.22,188.55,53420.0,186.9367,187.294,186.8077,187.1352,53420.0
2024-07-24 15:55:00,188.57,188.65,188.25,188.51,69240.0,187.1551,187.2345,186.8375,187.0955,69240.0
2024-07-25 09:30:00,189.27,190.23,189.22,190.06,31664.0,187.8498,188.8026,187.8002,188.6339,31664.0
2024-07-25 09:35:00,190.06,190.06,190.06,190.06,0.0,188.6339,188.6339,188.6339,188.6339,0.0
2024-07-25 09:40:00,189.93,190.34,189.62,189.62,7108.0,188.5049,188.9118,188.1972,188.1972,7108.0
2024-07-25 09:45:00,190.13,190.13,190.13,190.13,800.0,188.7034,188.7034,188.7034,188.7034,800.0
2024-07-25 09:50:00,190.38,190.38,190.38,190.38,400.0,188.9515,188.9515,188.9515,188.9515,400.0
2024-07-25 09:55:00,190.42,190.42,190.42,190.42,900.0,188.9912,188.9912,188.9912,188.9912,900.0
2024-07-25 10:00:00,190.43,190.43,189.56,190.24,10408.0,189.0011,189.0011,188.1376,188.8125,10408.0
2024-07-25 10:05:00,190.5,190.64,190.0,190.0,5400.0,189.0706,189.2095,188.5743,188.5743,5400.0
2024-07-25 10:10:00,190.31,190.59,190.1,190.33,3836.0,188.882,189.1599,188.6736,188.9019,3836.0
2024-07-25 10:15:00,190.08,190.47,190.08,190.13,5336.0,188.6537,189.0408,188.6537,188.7034,5336.0
2024-07-25 10:20:00,190.25,190.25,189.89,190.15,6400.0,188.8225,188.8225,188.4652,188.7232,6400.0
2024-07-25 10:25:00,190.12,190.12,189.82,190.02,3632.0,188.6934,188.6934,188.3957,188.5942,3632.0
2024-07-25 10:30:00,189.85,189.85,189.75,189.75,5188.0,188.4255,188.4255,188.3262,188.3262,5188.0
2024-07-25 10:35:00,189.76,189.76,189.61,189.61,2856.0,188.3361,188.3361,188.1873,188.1873,2856.0
2024-07-25 10:40:00,189.34,189.45,189.04,189.15,2840.0,187.9193,188.0285,187.6215,187.7307,2840.0
2024-07-25 10:45:00,189.2,189.29,188.87,189.29,2000.0,187.7803,187.8697,187.4528,187.8697,2000.0
2024-07-25 10:50:00,188.87,189.08,188.87,188.92,4988.0,187.4528,187.6612,187.4528,187.5024,4988.0
2024-07-25 10:55:00,188.94,189.19,188.94,189.19,1200.0,187.5223,187.7704,187.5223,187.7704,1200.0
2024-07-25 11:00:00,189.74,190.21,189.74,190.21,1800.0,188.3163,188.7828,188.3163,188.7828,1800.0
2024-07-25 11:05:00,190.05,190.31,190.01,190.31,1320.0,188.624,188.882,188.5843,188.882,1320.0
2024-07-25 11:10:00,190.26,190.26,190.26,190.26,1056.0,188.8324,188.8324,188.8324,188.8324,1056.0
2024-07-25 11:15:00,190.26,190.35,190.24,190.26,8204.0,188.8324,188.9217,188.8125,188.8324,8204.0
2024-07-25 11:20:00,190.27,190.5,190.23,190.23,5688.0,188.8423,189.0706,188.8026,188.8026,5688.0
2024-07-25 11:25:00,190.23,190.23,190.23,190.23,0.0,188.8026,188.8026,188.8026,188.8026,0.0
2024-07-25 11:30:00,190.58,190.58,190.58,190.58,800.0,189.15,189.15,189.15,189.15,800.0
2024-07-25 11:35:00,190.57,190.57,190.57,190.57,400.0,189.1401,189.1401,189.1401,189.1401,400.0
2024-07-25 11:40:00,190.55,190.55,190.29,190.31,5108.0,189.1202,189.1202,188.8622,188.882,5108.0
2024-07-25 11:45:00,190.46,190.54,190.2,190.2,1608.0,189.0309,189.1103,188.7728,188.7728,1608.0
2024-07-25 11:50:00,190.63,190.63,190.34,190.34,1600.0,189.1996,189.1996,188.9118,188.9118,1600.0
2024-07-25 11:55:00,190.66,190.66,190.27,190.29,2260.0,189.2294,189.2294,188.8423,188.8622,2260.0
2024-07-25 12:00:00,190.25,190.53,190.25,190.44,5656.0,188.8225,189.1004,188.8225,189.011,5656.0
2024-07-25 12:05:00,190.42,190.58,190.35,190.41,3200.0,188.9912,189.15,188.9217,188.9813,3200.0
2024-07-25 12:10:00,190.57,190.57,190.57,190.57,400.0,189.1401,189.1401,189.1401,189.1401,400.0
2024-07-25 12:15:00,190.68,190.86,190.68,190.86,3600.0,189.2492,189.4279,189.2492,189.4279,3600.0
2024-07-25 12:20:00,190.72,190.8,190.68,190.72,2800.0,189.2889,189.3683,189.2492,189.2889,2800.0
2024-07-25 12:25:00,190.64,190.7,190.63,190.63,3600.0,189.2095,189.2691,189.1996,189.1996,3600.0
2024-07-25 12:30:00,190.67,190.82,190.67,190.72,3200.0,189.2393,189.3882,189.2393,189.2889,3200.0
2024-07-25 12:35:00,190.72,190.72,190.72,190.72,0.0,189.2889,189.2889,189.2889,189.2889,0.0
2024-07-25 12:40:00,190.71,190.71,190.67,190.67,1600.0,189.279,189.279,189.2393,189.2393,1600.0
2024-07-25 12:45:00,190.67,190.67,190.67,190.67,0.0,189.2393,189.2393,189.2393,189.2393,0.0
2024-07-25 12:50:00,190.81,190.81,190.61,190.61,2432.0,189.3783,189.3783,189.1798,189.1798,2432.0
2024-07-25 12:55:00,190.73,190.73,190.73,190.73,400.0,189.2989,189.2989,189.2989,189.2989,400.0
2024-07-25 13:00:00,190.84,190.84,190.84,190.84,400.0,189.408,189.408,189.408,189.408,400.0
2024-07-25 13:05:00,191.0,191.0,190.93,190.93,800.0,189.5668,189.5668,189.4974,189.4974,800.0
2024-07-25 13:10:00,190.93,191.0,190.93,190.95,3600.0,189.4974,189.5668,189.4974,189.5172,3600.0
2024-07-25 13:15:00,190.75,190.75,190.45,190.45,2000.0,189.3187,189.3187,189.021,189.021,2000.0
2024-07-25 13:20:00,190.5,190.5,190.33,190.33,4876.0,189.0706,189.0706,188.9019,188.9019,4876.0
2024-07-25 13:25:00,190.26,190.26,190.25,190.25,1600.0,188.8324,188.8324,188.8225,188.8225,1600.0
2024-07-25 13:30:00,190.27,190.38,190.27,190.38,800.0,188.8423,188.9515,188.8423,188.9515,800.0
2024-07-25 13:35:00,190.59,190.68,190.46,190.68,1600.0,189.1599,189.2492,189.0309,189.2492,1600.0
2024-07-25 13:40:00,190.68,190.68,190.59,190.68,1200.0,189.2492,189.2492,189.1599,189.2492,1200.0
2024-07-25 13:45:00,190.52,190.52,190.19,190.19,6840.0,189.0904,189.0904,188.7629,188.7629,6840.0
2024-07-25 13:50:00,190.17,190.28,190.17,190.28,2400.0,188.7431,188.8522,188.7431,188.8522,2400.0
2024-07-25 13:55:00,190.35,190.4,190.11,190.26,4844.0,188.9217,188.9713,188.6835,188.8324,4844.0
2024-07-25 14:00:00,190.18,190.28,190.18,190.28,800.0,188.753,188.8522,188.753,188.8522,800.0
2024-07-25 14:05:00,190.17,190.17,190.17,190.17,1316.0,188.7431,188.7431,188.7431,188.7431,1316.0
2024-07-25 14:10:00,190.1,190.37,190.1,190.29,1268.0,188.6736,188.9416,188.6736,188.8622,1268.0
2024-07-25 14:15:00,190.48,190.61,190.3,190.41,4800.0,189.0507,189.1798,188.8721,188.9813,4800.0
2024-07-25 14:20:00,190.46,190.46,190.27,190.27,2000.0,189.0309,189.0309,188.8423,188.8423,2000.0
2024-07-25 14:25:00,190.23,190.23,190.23,190.23,400.0,188.8026,188.8026,188.8026,188.8026,400.0
2024-07-25 14:30:00,190.31,190.31,190.16,190.16,800.0,188.882,188.882,188.7331,188.7331,800.0
2024-07-25 14:35:00,190.1,190.1,190.01,190.01,3200.0,188.6736,188.6736,188.5843,188.5843,3200.0
2024-07-25 14:40:00,189.85,189.93,189.72,189.72,5600.0,188.4255,188.5049,188.2964,188.2964,5600.0
2024-07-25 14:45:00,189.62,189.63,189.29,189.29,2400.0,188.1972,188.2071,187.8697,187.8697,2400.0
2024-07-25 14:50:00,189.31,189.43,189.17,189.24,1732.0,187.8895,188.0086,187.7506,187.82,1732.0
2024-07-25 14:55:00,189.43,189.48,189.36,189.48,4000.0,188.0086,188.0582,187.9391,188.0582,4000.0
2024-07-25 15:00:00,189.37,189.44,189.37,189.44,2744.0,187.9491,188.0185,187.9491,188.0185,2744.0
2024-07-25 15:05:00,189.57,189.57,189.4,189.49,3740.0,188.1476,188.1476,187.9788,188.0682,3740.0
2024-07-25 15:10:00,189.58,189.6,189.58,189.58,1200.0,188.1575,188.1773,188.1575,188.1575,1200.0
2024-07-25 15:15:00,189.62,189.73,189.41,189.59,12020.0,188.1972,188.3064,187.9888,188.1674,12020.0
2024-07-25 15:20:00,189.65,189.97,189.65,189.91,6468.0,188.227,188.5446,188.227,188.485,6468.0
2024-07-25 15:25:00,189.98,190.18,189.91,190.06,3936.0,188.5545,188.753,188.485,188.6339,3936.0
2024-07-25 15:30:00,190.07,190.26,190.05,190.1,5516.0,188.6438,188.8324,188.624,188.6736,5516.0
2024-07-25 15:35:00,189.85,189.87,189.36,189.36,2400.0,188.4255,188.4453,187.9391,187.9391,2400.0
2024-07-25 15:40:00,189.36,189.44,189.18,189.24,4400.0,187.9391,188.0185,187.7605,187.82,4400.0
2024-07-25 15:45:00,189.13,189.41,189.13,189.38,2840.0,187.7109,187.9888,187.7109,187.959,2840.0
2024-07-25 15:50:00,189.4,189.4,188.56,188.62,14236.0,187.9788,187.9788,187.1451,187.2047,14236.0
2024-07-25 15:55:00,188.54,188.94,188.33,188.62,48608.0,187.1253,187.5223,186.9169,187.2047,48608.0
2024-07-26 09:30:00,189.93,189.93,189.45,189.56,13000.0,188.5049,188.5049,188.0285,188.1376,13000.0
2024-07-26 09:35:00,190.06,190.06,189.84,189.84,800.0,188.6339,188.6339,188.4155,188.4155,800.0
2024-07-26 09:40:00,190.03,190.03,190.03,190.03,548.0,188.6041,188.6041,188.6041,188.6041,548.0
2024-07-26 09:45:00,189.89,189.89,189.47,189.47,2400.0,188.4652,188.4652,188.0483,188.0483,2400.0
2024-07-26 09:50:00,189.52,189.52,189.23,189.33,6352.0,188.0979,188.0979,187.8101,187.9094,6352.0
2024-07-26 09:55:00,189.04,189.04,188.99,188.99,2400.0,187.6215,187.6215,187.5719,187.5719,2400.0
2024-07-26 10:00:00,188.85,189.65,188.85,189.65,19924.0,187.433,188.227,187.433,188.227,19924.0
2024-07-26 10:05:00,189.57,189.57,189.01,189.01,15960.0,188.1476,188.1476,187.5918,187.5918,15960.0
2024-07-26 10:10:00,189.15,189.23,189.15,189.17,1200.0,187.7307,187.8101,187.7307,187.7506,1200.0
2024-07-26 10:15:00,189.84,190.02,189.78,189.78,2800.0,188.4155,188.5942,188.356,188.356,2800.0
2024-07-26 10:20:00,189.75,190.1,189.75,190.1,7208.0,188.3262,188.6736,188.3262,188.6736,7208.0
2024-07-26 10:25:00,190.15,190.63,190.14,190.39,21132.0,188.7232,189.1996,188.7133,188.9614,21132.0
2024-07-26 10:30:00,190.26,190.26,190.26,190.26,400.0,188.8324,188.8324,188.8324,188.8324,400.0
2024-07-26 10:35:00,189.98,189.98,189.5,189.59,23204.0,188.5545,188.5545,188.0781,188.1674,23204.0
2024-07-26 10:40:00,189.52,189.56,189.45,189.45,3940.0,188.0979,188.1376,188.0285,188.0285,3940.0
2024-07-26 10:45:00,189.33,189.33,189.33,189.33,400.0,187.9094,187.9094,187.9094,187.9094,400.0
2024-07-26 10:50:00,189.18,189.34,189.18,189.34,1708.0,187.7605,187.9193,187.7605,187.9193,1708.0
2024-07-26 10:55:00,189.15,189.15,189.15,189.15,496.0,187.7307,187.7307,187.7307,187.7307,496.0
2024-07-26 11:00:00,189.63,189.87,189.53,189.87,4400.0,188.2071,188.4453,188.1079,188.4453,4400.0
2024-07-26 11:05:00,189.71,189.79,189.55,189.56,5744.0,188.2865,188.3659,188.1277,188.1376,5744.0
2024-07-26 11:10:00,189.56,189.56,189.56,189.56,0.0,188.1376,188.1376,188.1376,188.1376,0.0
2024-07-26 11:15:00,189.68,189.75,189.66,189.75,1600.0,188.2567,188.3262,188.2369,188.3262,1600.0
2024-07-26 11:20:00,189.78,189.85,189.73,189.85,4000.0,188.356,188.4255,188.3064,188.4255,4000.0
2024-07-26 11:25:00,189.77,189.77,189.68,189.68,2888.0,188.3461,188.3461,188.2567,188.2567,2888.0
2024-07-26 11:30:00,189.68,189.69,189.65,189.65,3980.0,188.2567,188.2667,188.227,188.227,3980.0
2024-07-26 11:35:00,189.51,189.71,189.51,189.63,1200.0,188.088,188.2865,188.088,188.2071,1200.0
2024-07-26 11:40:00,189.67,189.83,189.67,189.83,1600.0,188.2468,188.4056,188.2468,188.4056,1600.0
2024-07-26 11:45:00,189.82,190.04,189.82,190.04,1600.0,188.3957,188.614,188.3957,188.614,1600.0
2024-07-26 11:50:00,190.07,190.14,190.01,190.14,6520.0,188.6438,188.7133,188.5843,188.7133,6520.0
2024-07-26 11:55:00,190.08,190.56,190.08,190.56,2000.0,188.6537,189.1301,188.6537,189.1301,2000.0
2024-07-26 12:00:00,190.48,190.63,190.48,190.52,2800.0,189.0507,189.1996,189.0507,189.0904,2800.0
2024-07-26 12:05:00,190.5,190.79,190.5,190.79,1600.0,189.0706,189.3584,189.0706,189.3584,1600.0
2024-07-26 12:10:00,190.75,190.75,190.61,190.61,3600.0,189.3187,189.3187,189.1798,189.1798,3600.0
2024-07-26 12:15:00,190.64,190.64,190.63,190.64,400.0,189.2095,189.2095,189.1996,189.2095,400.0
2024-07-26 12:20:00,190.41,190.64,190.41,190.64,2000.0,188.9813,189.2095,188.9813,189.2095,2000.0
2024-07-26 12:25:00,190.69,190.72,190.69,190.72,1200.0,189.2592,189.2889,189.2592,189.2889,1200.0
2024-07-26 12:30:00,190.78,190.78,190.78,190.78,400.0,189.3485,189.3485,189.3485,189.3485,400.0
2024-07-26 12:35:00,190.69,190.8,190.64,190.65,3600.0,189.2592,189.3683,189.2095,189.2195,3600.0
2024-07-26 12:40:00,191.08,191.11,190.79,191.11,7200.0,189.6462,189.676,189.3584,189.676,7200.0
2024-07-26 12:45:00,191.28,191.32,191.28,191.32,800.0,189.8447,189.8844,189.8447,189.8844,800.0
2024-07-26 12:50:00,191.25,191.25,191.25,191.25,4024.0,189.815,189.815,189.815,189.815,4024.0
2024-07-26 12:55:00,191.25,191.25,191.25,191.25,0.0,189.815,189.815,189.815,189.815,0.0
2024-07-26 13:00:00,191.25,191.25,190.77,190.77,2892.0,189.815,189.815,189.3386,189.3386,2892.0
2024-07-26 13:05:00,190.98,191.19,190.97,191.19,1692.0,189.547,189.7554,189.5371,189.7554,1692.0
2024-07-26 13:10:00,191.24,191.24,191.24,191.24,400.0,189.805,189.805,189.805,189.805,400.0
2024-07-26 13:15:00,191.07,191.07,191.07,191.07,1260.0,189.6363,189.6363,189.6363,189.6363,1260.0
2024-07-26 13:20:00,191.07,191.07,191.07,191.07,0.0,189.6363,189.6363,189.6363,189.6363,0.0
2024-07-26 13:25:00,191.17,191.25,191.09,191.24,2576.0,189.7356,189.815,189.6562,189.805,2576.0
2024-07-26 13:30:00,191.16,191.26,191.16,191.26,800.0,189.7256,189.8249,189.7256,189.8249,800.0
2024-07-26 13:35:00,190.82,190.83,190.55,190.67,5504.0,189.3882,189.3981,189.1202,189.2393,5504.0
2024-07-26 13:40:00,190.78,190.78,190.69,190.69,1000.0,189.3485,189.3485,189.2592,189.2592,1000.0
2024-07-26 13:45:00,190.69,190.87,190.69,190.85,3108.0,189.2592,189.4378,189.2592,189.418,3108.0
2024-07-26 13:50:00,190.82,190.82,190.82,190.82,400.0,189.3882,189.3882,189.3882,189.3882,400.0
2024-07-26 13:55:00,190.85,190.95,190.85,190.95,800.0,189.418,189.5172,189.418,189.5172,800.0
2024-07-26 14:00:00,191.0,191.14,190.99,191.14,3908.0,189.5668,189.7058,189.5569,189.7058,3908.0
2024-07-26 14:05:00,190.78,190.91,190.78,190.91,1600.0,189.3485,189.4775,189.3485,189.4775,1600.0
2024-07-26 14:10:00,190.82,190.82,190.82,190.82,400.0,189.3882,189.3882,189.3882,189.3882,400.0
2024-07-26 14:15:00,190.84,190.86,190.84,190.86,800.0,189.408,189.4279,189.408,189.4279,800.0
2024-07-26 14:20:00,190.76,190.86,190.76,190.86,2000.0,189.3286,189.4279,189.3286,189.4279,2000.0
2024-07-26 14:25:00,190.88,190.96,190.87,190.96,2000.0,189.4477,189.5271,189.4378,189.5271,2000.0
2024-07-26 14:30:00,191.0,191.07,190.93,191.04,2828.0,189.5668,189.6363,189.4974,189.6065,2828.0
2024-07-26 14:35:00,191.11,191.11,190.69,190.69,5544.0,189.676,189.676,189.2592,189.2592,5544.0
2024-07-26 14:40:00,190.43,190.62,190.43,190.62,4512.0,189.0011,189.1897,189.0011,189.1897,4512.0
2024-07-26 14:45:00,190.56,190.59,190.47,190.49,4180.0,189.1301,189.1599,189.0408,189.0607,4180.0
2024-07-26 14:50:00,190.52,190.52,190.4,190.4,1620.0,189.0904,189.0904,188.9713,188.9713,1620.0
2024-07-26 14:55:00,190.39,190.5,190.39,190.5,2000.0,188.9614,189.0706,188.9614,189.0706,2000.0
2024-07-26 15:00:00,190.51,190.51,190.32,190.32,7504.0,189.0805,189.0805,188.8919,188.8919,7504.0
2024-07-26 15:05:00,190.27,190.36,190.26,190.36,2400.0,188.8423,188.9316,188.8324,188.9316,2400.0
2024-07-26 15:10:00,190.44,190.51,190.37,190.51,3668.0,189.011,189.0805,188.9416,189.0805,3668.0
2024-07-26 15:15:00,190.56,190.56,190.56,190.56,400.0,189.1301,189.1301,189.1301,189.1301,400.0
2024-07-26 15:20:00,190.71,190.72,190.69,190.69,2792.0,189.279,189.2889,189.2592,189.2592,2792.0
2024-07-26 15:25:00,190.98,190.98,190.98,190.98,704.0,189.547,189.547,189.547,189.547,704.0
2024-07-26 15:30:00,190.78,190.82,190.49,190.49,4792.0,189.3485,189.3882,189.0607,189.0607,4792.0
2024-07-26 15:35:00,190.44,190.6,190.44,190.52,9712.0,189.011,189.1698,189.011,189.0904,9712.0
2024-07-26 15:40:00,190.66,190.7,190.6,190.67,8012.0,189.2294,189.2691,189.1698,189.2393,8012.0
2024-07-26 15:45:00,190.79,190.84,190.74,190.74,4384.0,189.3584,189.408,189.3088,189.3088,4384.0
2024-07-26 15:50:00,190.71,190.78,190.06,190.06,19460.0,189.279,189.3485,188.6339,188.6339,19460.0
2024-07-26 15:55:00,189.92,190.45,189.88,190.31,32252.0,188.4949,189.021,188.4552,188.882,32252.0
2024-07-29 09:30:00,190.77,190.77,190.37,190.37,21536.0,189.3386,189.3386,188.9416,188.9416,21536.0
2024-07-29 09:35:00,190.51,190.84,190.51,190.57,1904.0,189.0805,189.408,189.0805,189.1401,1904.0
2024-07-29 09:40:00,190.52,190.98,190.01,190.98,1976.0,189.0904,189.547,188.5843,189.547,1976.0
2024-07-29 09:45:00,190.7,190.7,190.7,190.7,592.0,189.2691,189.2691,189.2691,189.2691,592.0
2024-07-29 09:50:00,190.64,190.89,190.64,190.89,800.0,189.2095,189.4577,189.2095,189.4577,800.0
2024-07-29 09:55:00,190.92,191.15,190.67,191.0,3084.0,189.4874,189.7157,189.2393,189.5668,3084.0
2024-07-29 10:00:00,191.09,191.28,191.09,191.2,7596.0,189.6562,189.8447,189.6562,189.7653,7596.0
2024-07-29 10:05:00,191.19,191.46,190.94,190.94,7600.0,189.7554,190.0234,189.5073,189.5073,7600.0
2024-07-29 10:10:00,191.18,191.18,190.81,190.93,1200.0,189.7455,189.7455,189.3783,189.4974,1200.0
2024-07-29 10:15:00,190.89,190.94,190.88,190.94,800.0,189.4577,189.5073,189.4477,189.5073,800.0
2024-07-29 10:20:00,190.76,191.09,190.69,190.74,4328.0,189.3286,189.6562,189.2592,189.3088,4328.0
2024-07-29 10:25:00,190.68,190.68,190.67,190.68,400.0,189.2492,189.2492,189.2393,189.2492,400.0
2024-07-29 10:30:00,190.54,190.7,190.35,190.35,5512.0,189.1103,189.2691,188.9217,188.9217,5512.0
2024-07-29 10:35:00,190.35,190.35,190.28,190.35,2436.0,188.9217,188.9217,188.8522,188.9217,2436.0
2024-07-29 10:40:00,190.49,190.59,190.48,190.59,3296.0,189.0607,189.1599,189.0507,189.1599,3296.0
2024-07-29 10:45:00,190.59,190.59,190.59,190.59,0.0,189.1599,189.1599,189.1599,189.1599,0.0
2024-07-29 10:50:00,190.38,190.85,190.38,190.75,7196.0,188.9515,189.418,188.9515,189.3187,7196.0
2024-07-29 10:55:00,190.91,190.92,190.85,190.92,12996.0,189.4775,189.4874,189.418,189.4874,12996.0
2024-07-29 11:00:00,190.77,190.94,190.77,190.91,3600.0,189.3386,189.5073,189.3386,189.4775,3600.0
2024-07-29 11:05:00,191.0,191.0,191.0,191.0,400.0,189.5668,189.5668,189.5668,189.5668,400.0
2024-07-29 11:10:00,190.99,190.99,190.99,190.99,400.0,189.5569,189.5569,189.5569,189.5569,400.0
2024-07-29 11:15:00,190.88,191.0,190.88,191.0,1200.0,189.4477,189.5668,189.4477,189.5668,1200.0
2024-07-29 11:20:00,191.0,191.01,190.89,190.92,7200.0,189.5668,189.5768,189.4577,189.4874,7200.0
2024-07-29 11:25:00,190.89,190.89,190.78,190.89,1600.0,189.4577,189.4577,189.3485,189.4577,1600.0
2024-07-29 11:30:00,190.79,190.87,190.46,190.7,3408.0,189.3584,189.4378,189.0309,189.2691,3408.0
2024-07-29 11:35:00,190.45,190.68,190.45,190.65,2400.0,189.021,189.2492,189.021,189.2195,2400.0
2024-07-29 11:40:00,190.79,190.84,190.79,190.84,1200.0,189.3584,189.408,189.3584,189.408,1200.0
2024-07-29 11:45:00,190.98,191.43,190.98,191.43,6976.0,189.547,189.9936,189.547,189.9936,6976.0
2024-07-29 11:50:00,191.18,191.44,191.17,191.44,1228.0,189.7455,190.0035,189.7356,190.0035,1228.0
2024-07-29 11:55:00,191.37,191.58,191.35,191.35,6400.0,189.9341,190.1425,189.9142,189.9142,6400.0
2024-07-29 12:00:00,191.41,191.41,191.32,191.32,1340.0,189.9738,189.9738,189.8844,189.8844,1340.0
2024-07-29 12:05:00,191.57,191.6,191.48,191.48,7724.0,190.1326,190.1623,190.0432,190.0432,7724.0
2024-07-29 12:10:00,191.38,191.82,191.38,191.82,4444.0,189.944,190.3807,189.944,190.3807,4444.0
2024-07-29 12:15:00,191.68,192.09,191.68,191.84,3200.0,190.2417,190.6487,190.2417,190.4005,3200.0
2024-07-29 12:20:00,191.84,191.84,191.84,191.84,0.0,190.4005,190.4005,190.4005,190.4005,0.0
2024-07-29 12:25:00,191.7,191.87,191.7,191.87,3200.0,190.2616,190.4303,190.2616,190.4303,3200.0
2024-07-29 12:30:00,191.83,191.83,191.83,191.83,1200.0,190.3906,190.3906,190.3906,190.3906,1200.0
2024-07-29 12:35:00,191.83,191.83,191.83,191.83,0.0,190.3906,190.3906,190.3906,190.3906,0.0
2024-07-29 12:40:00,191.74,191.74,191.69,191.69,1200.0,190.3013,190.3013,190.2517,190.2517,1200.0
2024-07-29 12:45:00,191.93,191.93,191.93,191.93,520.0,190.4899,190.4899,190.4899,190.4899,520.0
2024-07-29 12:50:00,191.45,191.46,191.45,191.46,1600.0,190.0135,190.0234,190.0135,190.0234,1600.0
2024-07-29 12:55:00,191.46,191.46,191.46,191.46,0.0,190.0234,190.0234,190.0234,190.0234,0.0
2024-07-29 13:00:00,191.47,191.47,191.33,191.33,800.0,190.0333,190.0333,189.8944,189.8944,800.0
2024-07-29 13:05:00,191.32,191.43,191.32,191.43,2240.0,189.8844,189.9936,189.8844,189.9936,2240.0
2024-07-29 13:10:00,191.43,191.45,191.43,191.45,4124.0,189.9936,190.0135,189.9936,190.0135,4124.0
2024-07-29 13:15:00,191.4,191.4,191.39,191.4,3848.0,189.9638,189.9638,189.9539,189.9638,3848.0
2024-07-29 13:20:00,191.38,191.49,191.28,191.49,1988.0,189.944,190.0532,189.8447,190.0532,1988.0
2024-07-29 13:25:00,191.27,191.32,191.16,191.17,7044.0,189.8348,189.8844,189.7256,189.7356,7044.0
2024-07-29 13:30:00,191.15,191.16,191.04,191.15,10020.0,189.7157,189.7256,189.6065,189.7157,10020.0
2024-07-29 13:35:00,191.18,191.21,191.18,191.21,1600.0,189.7455,189.7753,189.7455,189.7753,1600.0
2024-07-29 13:40:00,191.27,191.28,190.9,190.9,8304.0,189.8348,189.8447,189.4676,189.4676,8304.0
2024-07-29 13:45:00,190.9,190.9,190.9,190.9,0.0,189.4676,189.4676,189.4676,189.4676,0.0
2024-07-29 13:50:00,190.94,190.94,190.92,190.92,1200.0,189.5073,189.5073,189.4874,189.4874,1200.0
2024-07-29 13:55:00,190.92,190.92,190.91,190.92,800.0,189.4874,189.4874,189.4775,189.4874,800.0
2024-07-29 14:00:00,190.92,190.92,190.92,190.92,0.0,189.4874,189.4874,189.4874,189.4874,0.0
2024-07-29 14:05:00,190.73,190.96,190.46,190.47,10500.0,189.2989,189.5271,189.0309,189.0408,10500.0
2024-07-29 14:10:00,190.46,190.58,190.46,190.53,4864.0,189.0309,189.15,189.0309,189.1004,4864.0
2024-07-29 14:15:00,190.57,190.68,190.57,190.68,800.0,189.1401,189.2492,189.1401,189.2492,800.0
2024-07-29 14:20:00,190.68,190.81,190.61,190.71,5536.0,189.2492,189.3783,189.1798,189.279,5536.0
2024-07-29 14:25:00,190.76,190.76,190.76,190.76,400.0,189.3286,189.3286,189.3286,189.3286,400.0
2024-07-29 14:30:00,190.78,190.78,190.65,190.65,2880.0,189.3485,189.3485,189.2195,189.2195,2880.0
2024-07-29 14:35:00,190.68,190.68,190.68,190.68,400.0,189.2492,189.2492,189.2492,189.2492,400.0
2024-07-29 14:40:00,190.8,190.86,190.8,190.86,1684.0,189.3683,189.4279,189.3683,189.4279,1684.0
2024-07-29 14:45:00,190.88,190.89,190.88,190.89,940.0,189.4477,189.4577,189.4477,189.4577,940.0
2024-07-29 14:50:00,190.98,190.99,190.89,190.89,3512.0,189.547,189.5569,189.4577,189.4577,3512.0
2024-07-29 14:55:00,190.89,190.89,190.89,190.89,0.0,189.4577,189.4577,189.4577,189.4577,0.0
2024-07-29 15:00:00,191.06,191.07,191.06,191.07,3124.0,189.6264,189.6363,189.6264,189.6363,3124.0
2024-07-29 15:05:00,191.07,191.07,191.07,191.07,0.0,189.6363,189.6363,189.6363,189.6363,0.0
2024-07-29 15:10:00,191.08,191.08,191.03,191.03,2832.0,189.6462,189.6462,189.5966,189.5966,2832.0
2024-07-29 15:15:00,191.02,191.04,190.98,191.04,4000.0,189.5867,189.6065,189.547,189.6065,4000.0
2024-07-29 15:20:00,191.06,191.14,191.06,191.14,1200.0,189.6264,189.7058,189.6264,189.7058,1200.0
2024-07-29 15:25:00,191.15,191.15,191.15,191.15,400.0,189.7157,189.7157,189.7157,189.7157,400.0
2024-07-29 15:30:00,191.05,191.12,191.02,191.12,3600.0,189.6165,189.6859,189.5867,189.6859,3600.0
2024-07-29 15:35:00,191.08,191.52,191.07,191.52,4144.0,189.6462,190.0829,189.6363,190.0829,4144.0
2024-07-29 15:40:00,191.62,191.62,191.25,191.41,16124.0,190.1822,190.1822,189.815,189.9738,16124.0
2024-07-29 15:45:00,191.52,191.73,191.43,191.67,9620.0,190.0829,190.2914,189.9936,190.2318,9620.0
2024-07-29 15:50:00,191.58,191.62,191.11,191.11,15360.0,190.1425,190.1822,189.676,189.676,15360.0
2024-07-29 15:55:00,191.25,191.31,191.04,191.22,24712.0,189.815,189.8745,189.6065,189.7852,24712.0
2024-07-30 09:30:00,191.97,192.18,191.94,192.0,18704.0,190.5296,190.738,190.4998,190.5593,18704.0
2024-07-30 09:35:00,192.25,192.75,192.24,192.35,4000.0,190.8075,191.3037,190.7975,190.9067,4000.0
2024-07-30 09:40:00,192.68,192.83,192.5,192.82,4400.0,191.2342,191.3831,191.0556,191.3732,4400.0
2024-07-30 09:45:00,192.69,192.91,192.14,192.14,5280.0,191.2442,191.4625,190.6983,190.6983,5280.0
2024-07-30 09:50:00,192.29,192.51,192.29,192.51,1964.0,190.8472,191.0655,190.8472,191.0655,1964.0
2024-07-30 09:55:00,192.73,192.73,192.73,192.73,400.0,191.2839,191.2839,191.2839,191.2839,400.0
2024-07-30 10:00:00,192.83,192.94,191.76,191.76,13664.0,191.3831,191.4923,190.3211,190.3211,13664.0
2024-07-30 10:05:00,192.17,192.28,192.07,192.28,3436.0,190.7281,190.8372,190.6288,190.8372,3436.0
2024-07-30 10:10:00,192.06,192.06,191.8,191.8,1200.0,190.6189,190.6189,190.3608,190.3608,1200.0
2024-07-30 10:15:00,191.88,191.88,191.67,191.67,2800.0,190.4402,190.4402,190.2318,190.2318,2800.0
2024-07-30 10:20:00,191.97,191.97,191.97,191.97,400.0,190.5296,190.5296,190.5296,190.5296,400.0
2024-07-30 10:25:00,192.13,192.25,192.13,192.2,4804.0,190.6884,190.8075,190.6884,190.7578,4804.0
2024-07-30 10:30:00,192.2,192.2,192.15,192.15,2400.0,190.7578,190.7578,190.7082,190.7082,2400.0
2024-07-30 10:35:00,192.21,192.4,192.13,192.2,15128.0,190.7678,190.9563,190.6884,190.7578,15128.0
2024-07-30 10:40:00,192.11,192.13,192.11,192.13,912.0,190.6685,190.6884,190.6685,190.6884,912.0
2024-07-30 10:45:00,192.33,192.33,192.33,192.33,3200.0,190.8869,190.8869,190.8869,190.8869,3200.0
2024-07-30 10:50:00,192.5,192.74,192.5,192.68,8400.0,191.0556,191.2938,191.0556,191.2342,8400.0
2024-07-30 10:55:00,192.68,192.69,192.52,192.69,3872.0,191.2342,191.2442,191.0754,191.2442,3872.0
2024-07-30 11:00:00,192.54,192.62,192.42,192.48,5008.0,191.0953,191.1747,190.9762,191.0357,5008.0
2024-07-30 11:05:00,192.38,192.48,192.2,192.2,6800.0,190.9365,191.0357,190.7578,190.7578,6800.0
2024-07-30 11:10:00,192.25,192.29,192.12,192.16,7704.0,190.8075,190.8472,190.6784,190.7181,7704.0
2024-07-30 11:15:00,192.12,192.38,192.11,192.23,2000.0,190.6784,190.9365,190.6685,190.7876,2000.0
2024-07-30 11:20:00,192.28,192.31,192.28,192.3,2400.0,190.8372,190.867,190.8372,190.8571,2400.0
2024-07-30 11:25:00,192.45,192.45,192.26,192.4,6400.0,191.006,191.006,190.8174,190.9563,6400.0
2024-07-30 11:30:00,192.27,192.28,192.25,192.25,2800.0,190.8273,190.8372,190.8075,190.8075,2800.0
2024-07-30 11:35:00,192.44,192.62,192.43,192.62,11700.0,190.996,191.1747,190.9861,191.1747,11700.0
2024-07-30 11:40:00,192.62,192.62,192.52,192.52,1200.0,191.1747,191.1747,191.0754,191.0754,1200.0
2024-07-30 11:45:00,192.52,192.63,192.43,192.62,15508.0,191.0754,191.1846,190.9861,191.1747,15508.0
2024-07-30 11:50:00,192.77,192.78,192.6,192.61,11528.0,191.3236,191.3335,191.1548,191.1648,11528.0
2024-07-30 11:55:00,192.69,192.87,192.62,192.87,29736.0,191.2442,191.4228,191.1747,191.4228,29736.0
2024-07-30 12:00:00,192.92,192.97,192.5,192.62,18324.0,191.4724,191.5221,191.0556,191.1747,18324.0
2024-07-30 12:05:00,192.63,192.81,192.58,192.64,5200.0,191.1846,191.3633,191.135,191.1945,5200.0
2024-07-30 12:10:00,192.81,192.81,192.53,192.62,8496.0,191.3633,191.3633,191.0854,191.1747,8496.0
2024-07-30 12:15:00,192.54,192.62,192.48,192.62,5504.0,191.0953,191.1747,191.0357,191.1747,5504.0
2024-07-30 12:20:00,192.5,192.62,192.44,192.45,20912.0,191.0556,191.1747,190.996,191.006,20912.0
2024-07-30 12:25:00,192.5,192.51,192.1,192.16,9704.0,191.0556,191.0655,190.6586,190.7181,9704.0
2024-07-30 12:30:00,192.16,192.16,192.16,192.16,0.0,190.7181,190.7181,190.7181,190.7181,0.0
2024-07-30 12:35:00,192.12,192.18,192.0,192.18,5104.0,190.6784,190.738,190.5593,190.738,5104.0
2024-07-30 12:40:00,192.18,192.18,192.18,192.18,0.0,190.738,190.738,190.738,190.738,0.0
2024-07-30 12:45:00,192.12,192.13,191.96,192.03,4932.0,190.6784,190.6884,190.5196,190.5891,4932.0
2024-07-30 12:50:00,191.92,191.92,191.92,191.92,400.0,190.4799,190.4799,190.4799,190.4799,400.0
2024-07-30 12:55:00,191.69,191.82,191.51,191.51,9464.0,190.2517,190.3807,190.073,190.073,9464.0
2024-07-30 13:00:00,191.21,191.37,191.2,191.31,1600.0,189.7753,189.9341,189.7653,189.8745,1600.0
2024-07-30 13:05:00,191.35,191.52,191.24,191.52,6232.0,189.9142,190.0829,189.805,190.0829,6232.0
2024-07-30 13:10:00,191.4,191.42,191.39,191.39,12136.0,189.9638,189.9837,189.9539,189.9539,12136.0
2024-07-30 13:15:00,191.39,191.39,191.39,191.39,400.0,189.9539,189.9539,189.9539,189.9539,400.0
2024-07-30 13:20:00,191.39,191.57,191.35,191.52,6428.0,189.9539,190.1326,189.9142,190.0829,6428.0
2024-07-30 13:25:00,191.52,191.52,191.31,191.31,2400.0,190.0829,190.0829,189.8745,189.8745,2400.0
2024-07-30 13:30:00,191.21,191.33,190.95,191.14,6400.0,189.7753,189.8944,189.5172,189.7058,6400.0
2024-07-30 13:35:00,191.15,191.33,191.13,191.28,13600.0,189.7157,189.8944,189.6959,189.8447,13600.0
2024-07-30 13:40:00,191.17,191.35,191.01,191.01,4400.0,189.7356,189.9142,189.5768,189.5768,4400.0
2024-07-30 13:45:00,191.03,191.03,190.73,190.86,2620.0,189.5966,189.5966,189.2989,189.4279,2620.0
2024-07-30 13:50:00,190.86,190.86,190.86,190.86,0.0,189.4279,189.4279,189.4279,189.4279,0.0
2024-07-30 13:55:00,190.73,190.89,190.73,190.73,3236.0,189.2989,189.4577,189.2989,189.2989,3236.0
2024-07-30 14:00:00,190.84,190.84,190.8,190.8,1552.0,189.408,189.408,189.3683,189.3683,1552.0
2024-07-30 14:05:00,190.82,190.9,190.82,190.88,6704.0,189.3882,189.4676,189.3882,189.4477,6704.0
2024-07-30 14:10:00,190.85,190.85,190.85,190.85,1600.0,189.418,189.418,189.418,189.418,1600.0
2024-07-30 14:15:00,190.85,190.85,190.73,190.78,10652.0,189.418,189.418,189.2989,189.3485,10652.0
2024-07-30 14:20:00,190.85,190.9,190.74,190.9,1200.0,189.418,189.4676,189.3088,189.4676,1200.0
2024-07-30 14:25:00,190.7,190.81,190.64,190.77,12640.0,189.2691,189.3783,189.2095,189.3386,12640.0
2024-07-30 14:30:00,190.85,190.87,190.85,190.87,924.0,189.418,189.4378,189.418,189.4378,924.0
2024-07-30 14:35:00,190.86,190.87,190.86,190.87,800.0,189.4279,189.4378,189.4279,189.4378,800.0
2024-07-30 14:40:00,190.87,190.87,190.85,190.85,924.0,189.4378,189.4378,189.418,189.418,924.0
2024-07-30 14:45:00,190.84,190.84,190.53,190.54,10764.0,189.408,189.408,189.1004,189.1103,10764.0
2024-07-30 14:50:00,190.44,190.65,190.44,190.65,7032.0,189.011,189.2195,189.011,189.2195,7032.0
2024-07-30 14:55:00,190.75,190.75,190.66,190.67,800.0,189.3187,189.3187,189.2294,189.2393,800.0
2024-07-30 15:00:00,190.8,190.8,190.8,190.8,400.0,189.3683,189.3683,189.3683,189.3683,400.0
2024-07-30 15:05:00,190.7,190.73,190.7,190.73,2128.0,189.2691,189.2989,189.2691,189.2989,2128.0
2024-07-30 15:10:00,190.77,190.78,190.76,190.78,1200.0,189.3386,189.3485,189.3286,189.3485,1200.0
2024-07-30 15:15:00,190.75,190.82,190.73,190.79,3908.0,189.3187,189.3882,189.2989,189.3584,3908.0
2024-07-30 15:20:00,190.83,191.05,190.83,190.92,5268.0,189.3981,189.6165,189.3981,189.4874,5268.0
2024-07-30 15:25:00,190.85,190.93,190.81,190.84,5336.0,189.418,189.4974,189.3783,189.408,5336.0
2024-07-30 15:30:00,191.02,191.14,190.84,191.14,21044.0,189.5867,189.7058,189.408,189.7058,21044.0
2024-07-30 15:35:00,191.09,191.15,190.81,191.09,15796.0,189.6562,189.7157,189.3783,189.6562,15796.0
2024-07-30 15:40:00,191.22,191.24,191.02,191.16,12572.0,189.7852,189.805,189.5867,189.7256,12572.0
2024-07-30 15:45:00,191.2,192.07,191.2,192.07,10856.0,189.7653,190.6288,189.7653,190.6288,10856.0
2024-07-30 15:50:00,192.2,192.23,191.73,191.87,17280.0,190.7578,190.7876,190.2914,190.4303,17280.0
2024-07-30 15:55:00,191.77,191.83,191.4,191.4,39588.0,190.3311,190.3906,189.9638,189.9638,39588.0
2024-07-31 09:30:00,192.81,193.49,192.58,192.58,35736.0,191.3633,192.0382,191.135,191.135,35736.0
2024-07-31 09:35:00,192.27,193.0,191.88,191.88,10284.0,190.8273,191.5518,190.4402,190.4402,10284.0
2024-07-31 09:40:00,191.54,192.43,191.54,191.85,1600.0,190.1028,190.9861,190.1028,190.4105,1600.0
2024-07-31 09:45:00,191.8,191.8,191.79,191.8,400.0,190.3608,190.3608,190.3509,190.3608,400.0
2024-07-31 09:50:00,191.77,191.77,191.77,191.77,2816.0,190.3311,190.3311,190.3311,190.3311,2816.0
2024-07-31 09:55:00,191.46,191.46,190.78,190.88,5100.0,190.0234,190.0234,189.3485,189.4477,5100.0
2024-07-31 10:00:00,191.01,191.43,190.75,191.17,11052.0,189.5768,189.9936,189.3187,189.7356,11052.0
2024-07-31 10:05:00,191.26,191.38,190.9,190.95,14216.0,189.8249,189.944,189.4676,189.5172,14216.0
2024-07-31 10:10:00,190.95,190.95,190.95,190.95,0.0,189.5172,189.5172,189.5172,189.5172,0.0
2024-07-31 10:15:00,190.92,191.18,190.92,191.16,3216.0,189.4874,189.7455,189.4874,189.7256,3216.0
2024-07-31 10:20:00,191.0,191.36,190.91,191.36,3452.0,189.5668,189.9241,189.4775,189.9241,3452.0
2024-07-31 10:25:00,191.17,191.29,190.94,191.29,8204.0,189.7356,189.8547,189.5073,189.8547,8204.0
2024-07-31 10:30:00,191.25,191.58,191.25,191.5,6156.0,189.815,190.1425,189.815,190.0631,6156.0
2024-07-31 10:35:00,191.25,191.25,191.13,191.21,2400.0,189.815,189.815,189.6959,189.7753,2400.0
2024-07-31 10:40:00,191.12,191.12,191.1,191.1,1600.0,189.6859,189.6859,189.6661,189.6661,1600.0
2024-07-31 10:45:00,190.99,190.99,190.84,190.87,4012.0,189.5569,189.5569,189.408,189.4378,4012.0
2024-07-31 10:50:00,190.97,190.97,190.55,190.55,4036.0,189.5371,189.5371,189.1202,189.1202,4036.0
2024-07-31 10:55:00,190.62,191.2,190.62,191.2,5200.0,189.1897,189.7653,189.1897,189.7653,5200.0
2024-07-31 11:00:00,191.34,191.35,191.21,191.25,3076.0,189.9043,189.9142,189.7753,189.815,3076.0
2024-07-31 11:05:00,191.34,191.38,191.34,191.34,2000.0,189.9043,189.944,189.9043,189.9043,2000.0
2024-07-31 11:10:00,191.24,191.48,191.08,191.29,12024.0,189.805,190.0432,189.6462,189.8547,12024.0
2024-07-31 11:15:00,191.46,191.53,191.44,191.49,3600.0,190.0234,190.0929,190.0035,190.0532,3600.0
2024-07-31 11:20:00,191.39,191.39,191.39,191.39,400.0,189.9539,189.9539,189.9539,189.9539,400.0
2024-07-31 11:25:00,191.51,191.74,191.49,191.68,6720.0,190.073,190.3013,190.0532,190.2417,6720.0
2024-07-31 11:30:00,192.11,192.11,191.82,191.87,5452.0,190.6685,190.6685,190.3807,190.4303,5452.0
2024-07-31 11:35:00,191.77,191.78,191.64,191.75,3200.0,190.3311,190.341,190.202,190.3112,3200.0
2024-07-31 11:40:00,191.85,191.85,191.39,191.39,4064.0,190.4105,190.4105,189.9539,189.9539,4064.0
2024-07-31 11:45:00,191.48,191.52,191.48,191.52,1580.0,190.0432,190.0829,190.0432,190.0829,1580.0
2024-07-31 11:50:00,191.52,191.52,191.09,191.1,6260.0,190.0829,190.0829,189.6562,189.6661,6260.0
2024-07-31 11:55:00,191.22,191.38,191.22,191.28,8020.0,189.7852,189.944,189.7852,189.8447,8020.0
2024-07-31 12:00:00,191.4,191.5,191.4,191.5,800.0,189.9638,190.0631,189.9638,190.0631,800.0
2024-07-31 12:05:00,191.32,191.39,191.32,191.39,1108.0,189.8844,189.9539,189.8844,189.9539,1108.0
2024-07-31 12:10:00,191.27,191.27,191.27,191.27,400.0,189.8348,189.8348,189.8348,189.8348,400.0
2024-07-31 12:15:00,191.3,191.38,191.19,191.38,8864.0,189.8646,189.944,189.7554,189.944,8864.0
2024-07-31 12:20:00,191.32,191.38,191.18,191.36,9608.0,189.8844,189.944,189.7455,189.9241,9608.0
2024-07-31 12:25:00,191.36,191.36,191.36,191.36,0.0,189.9241,189.9241,189.9241,189.9241,0.0
2024-07-31 12:30:00,191.25,191.29,191.21,191.21,3600.0,189.815,189.8547,189.7753,189.7753,3600.0
2024-07-31 12:35:00,191.11,191.2,191.11,191.17,1900.0,189.676,189.7653,189.676,189.7356,1900.0
2024-07-31 12:40:00,191.04,191.23,191.0,191.23,6824.0,189.6065,189.7951,189.5668,189.7951,6824.0
2024-07-31 12:45:00,191.23,191.23,191.23,191.23,0.0,189.7951,189.7951,189.7951,189.7951,0.0
2024-07-31 12:50:00,191.03,191.03,190.88,190.88,2400.0,189.5966,189.5966,189.4477,189.4477,2400.0
2024-07-31 12:55:00,191.02,191.1,191.02,191.1,3608.0,189.5867,189.6661,189.5867,189.6661,3608.0
2024-07-31 13:00:00,190.98,191.04,190.98,191.04,2000.0,189.547,189.6065,189.547,189.6065,2000.0
2024-07-31 13:05:00,191.01,191.01,190.88,190.89,2296.0,189.5768,189.5768,189.4477,189.4577,2296.0
2024-07-31 13:10:00,191.03,191.13,191.02,191.13,7100.0,189.5966,189.6959,189.5867,189.6959,7100.0
2024-07-31 13:15:00,191.01,191.05,191.01,191.05,1192.0,189.5768,189.6165,189.5768,189.6165,1192.0
2024-07-31 13:20:00,191.03,191.22,191.01,191.22,1240.0,189.5966,189.7852,189.5768,189.7852,1240.0
2024-07-31 13:25:00,191.01,191.12,190.98,191.06,6996.0,189.5768,189.6859,189.547,189.6264,6996.0
2024-07-31 13:30:00,191.06,191.06,190.7,190.7,2744.0,189.6264,189.6264,189.2691,189.2691,2744.0
2024-07-31 13:35:00,190.71,190.71,190.51,190.51,1600.0,189.279,189.279,189.0805,189.0805,1600.0
2024-07-31 13:40:00,190.59,190.69,190.37,190.67,3760.0,189.1599,189.2592,188.9416,189.2393,3760.0
2024-07-31 13:45:00,190.69,190.84,190.69,190.84,1200.0,189.2592,189.408,189.2592,189.408,1200.0
2024-07-31 13:50:00,190.95,191.22,190.95,191.17,4192.0,189.5172,189.7852,189.5172,189.7356,4192.0
2024-07-31 13:55:00,191.17,191.33,190.74,190.81,5468.0,189.7356,189.8944,189.3088,189.3783,5468.0
2024-07-31 14:00:00,190.7,191.05,190.54,191.05,3580.0,189.2691,189.6165,189.1103,189.6165,3580.0
2024-07-31 14:05:00,191.05,191.06,191.01,191.06,2656.0,189.6165,189.6264,189.5768,189.6264,2656.0
2024-07-31 14:10:00,191.16,191.54,191.16,191.34,3372.0,189.7256,190.1028,189.7256,189.9043,3372.0
2024-07-31 14:15:00,191.42,191.47,191.34,191.47,2000.0,189.9837,190.0333,189.9043,190.0333,2000.0
2024-07-31 14:20:00,191.6,191.6,191.44,191.44,800.0,190.1623,190.1623,190.0035,190.0035,800.0
2024-07-31 14:25:00,191.28,191.37,191.16,191.37,3656.0,189.8447,189.9341,189.7256,189.9341,3656.0
2024-07-31 14:30:00,191.4,191.57,191.4,191.57,2400.0,189.9638,190.1326,189.9638,190.1326,2400.0
2024-07-31 14:35:00,191.27,191.62,191.13,191.49,5348.0,189.8348,190.1822,189.6959,190.0532,5348.0
2024-07-31 14:40:00,191.64,191.64,191.32,191.36,2000.0,190.202,190.202,189.8844,189.9241,2000.0
2024-07-31 14:45:00,191.29,191.44,191.28,191.28,3444.0,189.8547,190.0035,189.8447,189.8447,3444.0
2024-07-31 14:50:00,191.3,191.3,190.97,191.16,6120.0,189.8646,189.8646,189.5371,189.7256,6120.0
2024-07-31 14:55:00,191.44,191.44,191.23,191.28,6664.0,190.0035,190.0035,189.7951,189.8447,6664.0
2024-07-31 15:00:00,191.25,191.26,190.91,190.91,4980.0,189.815,189.8249,189.4775,189.4775,4980.0
2024-07-31 15:05:00,190.89,190.97,190.89,190.97,1200.0,189.4577,189.5371,189.4577,189.5371,1200.0
2024-07-31 15:10:00,190.97,190.97,190.77,190.94,8420.0,189.5371,189.5371,189.3386,189.5073,8420.0
2024-07-31 15:15:00,190.96,191.13,190.76,190.78,12220.0,189.5271,189.6959,189.3286,189.3485,12220.0
2024-07-31 15:20:00,190.72,190.72,190.67,190.67,5840.0,189.2889,189.2889,189.2393,189.2393,5840.0
2024-07-31 15:25:00,190.68,190.75,190.41,190.53,11804.0,189.2492,189.3187,188.9813,189.1004,11804.0
2024-07-31 15:30:00,190.38,190.88,190.31,190.83,12028.0,188.9515,189.4477,188.882,189.3981,12028.0
2024-07-31 15:35:00,190.85,191.05,190.74,190.74,6132.0,189.418,189.6165,189.3088,189.3088,6132.0
2024-07-31 15:40:00,190.97,191.11,190.88,191.11,15092.0,189.5371,189.676,189.4477,189.676,15092.0
2024-07-31 15:45:00,190.94,191.08,190.88,190.96,8920.0,189.5073,189.6462,189.4477,189.5271,8920.0
2024-07-31 15:50:00,190.94,191.27,190.51,190.86,94948.0,189.5073,189.8348,189.0805,189.4279,94948.0
2024-07-31 15:55:00,191.06,191.22,190.66,190.86,43828.0,189.6264,189.7852,189.2294,189.4279,43828.0
2024-08-01 09:30:00,190.23,190.82,189.78,190.04,52524.0,188.8026,189.3882,188.356,188.614,52524.0
2024-08-01 09:35:00,191.1,191.83,191.1,191.5,3640.0,189.6661,190.3906,189.6661,190.0631,3640.0
2024-08-01 09:40:00,191.49,191.65,190.98,191.56,15196.0,190.0532,190.212,189.547,190.1226,15196.0
2024-08-01 09:45:00,191.65,191.69,191.31,191.31,1600.0,190.212,190.2517,189.8745,189.8745,1600.0
2024-08-01 09:50:00,191.69,191.69,191.12,191.12,1200.0,190.2517,190.2517,189.6859,189.6859,1200.0
2024-08-01 09:55:00,190.9,190.9,190.43,190.43,2004.0,189.4676,189.4676,189.0011,189.0011,2004.0
2024-08-01 10:00:00,190.33,190.56,190.31,190.31,5264.0,188.9019,189.1301,188.882,188.882,5264.0
2024-08-01 10:05:00,190.4,190.51,189.95,190.02,11780.0,188.9713,189.0805,188.5247,188.5942,11780.0
2024-08-01 10:10:00,190.02,190.2,189.81,189.81,3872.0,188.5942,188.7728,188.3858,188.3858,3872.0
2024-08-01 10:15:00,189.99,189.99,189.79,189.8,6324.0,188.5644,188.5644,188.3659,188.3758,6324.0
2024-08-01 10:20:00,189.82,189.91,189.4,189.54,9232.0,188.3957,188.485,187.9788,188.1178,9232.0
2024-08-01 10:25:00,189.54,189.96,189.54,189.83,10892.0,188.1178,188.5346,188.1178,188.4056,10892.0
2024-08-01 10:30:00,189.82,190.04,189.69,189.79,6200.0,188.3957,188.614,188.2667,188.3659,6200.0
2024-08-01 10:35:00,189.75,189.85,189.35,189.72,11948.0,188.3262,188.4255,187.9292,188.2964,11948.0
2024-08-01 10:40:00,189.6,189.87,189.6,189.82,6544.0,188.1773,188.4453,188.1773,188.3957,6544.0
2024-08-01 10:45:00,189.66,189.66,189.44,189.46,1600.0,188.2369,188.2369,188.0185,188.0384,1600.0
2024-08-01 10:50:00,189.57,189.57,189.3,189.3,1000.0,188.1476,188.1476,187.8796,187.8796,1000.0
2024-08-01 10:55:00,189.5,189.66,189.43,189.66,7316.0,188.0781,188.2369,188.0086,188.2369,7316.0
2024-08-01 11:00:00,189.39,189.4,189.23,189.23,3688.0,187.9689,187.9788,187.8101,187.8101,3688.0
2024-08-01 11:05:00,189.25,189.35,189.16,189.19,3992.0,187.83,187.9292,187.7406,187.7704,3992.0
2024-08-01 11:10:00,189.23,189.39,189.03,189.03,7512.0,187.8101,187.9689,187.6116,187.6116,7512.0
2024-08-01 11:15:00,189.13,189.32,189.13,189.23,4000.0,187.7109,187.8994,187.7109,187.8101,4000.0
2024-08-01 11:20:00,189.25,189.31,189.07,189.17,7740.0,187.83,187.8895,187.6513,187.7506,7740.0
2024-08-01 11:25:00,189.27,189.27,189.11,189.15,1668.0,187.8498,187.8498,187.691,187.7307,1668.0
2024-08-01 11:30:00,189.1,189.2,188.9,188.93,8364.0,187.6811,187.7803,187.4826,187.5124,8364.0
2024-08-01 11:35:00,188.86,189.06,188.78,189.06,14536.0,187.4429,187.6414,187.3635,187.6414,14536.0
2024-08-01 11:40:00,189.21,189.25,189.04,189.25,7464.0,187.7903,187.83,187.6215,187.83,7464.0
2024-08-01 11:45:00,189.14,189.17,189.01,189.01,2116.0,187.7208,187.7506,187.5918,187.5918,2116.0
2024-08-01 11:50:00,189.08,189.21,189.07,189.14,2864.0,187.6612,187.7903,187.6513,187.7208,2864.0
2024-08-01 11:55:00,189.17,189.17,188.95,188.97,2800.0,187.7506,187.7506,187.5322,187.5521,2800.0
2024-08-01 12:00:00,188.88,188.88,188.71,188.84,9672.0,187.4627,187.4627,187.294,187.423,9672.0
2024-08-01 12:05:00,189.02,189.03,188.9,189.02,2600.0,187.6017,187.6116,187.4826,187.6017,2600.0
2024-08-01 12:10:00,188.95,188.96,188.75,188.94,6372.0,187.5322,187.5421,187.3337,187.5223,6372.0
2024-08-01 12:15:00,188.96,189.1,188.83,188.83,5028.0,187.5421,187.6811,187.4131,187.4131,5028.0
2024-08-01 12:20:00,188.88,188.88,188.52,188.6,4000.0,187.4627,187.4627,187.1054,187.1848,4000.0
2024-08-01 12:25:00,188.61,188.88,188.6,188.88,3424.0,187.1948,187.4627,187.1848,187.4627,3424.0
2024-08-01 12:30:00,188.67,188.88,188.67,188.88,3400.0,187.2543,187.4627,187.2543,187.4627,3400.0
2024-08-01 12:35:00,188.75,188.83,188.75,188.82,2000.0,187.3337,187.4131,187.3337,187.4032,2000.0
2024-08-01 12:40:00,188.77,188.77,188.6,188.6,3608.0,187.3536,187.3536,187.1848,187.1848,3608.0
2024-08-01 12:45:00,188.66,188.79,188.66,188.79,7472.0,187.2444,187.3734,187.2444,187.3734,7472.0
2024-08-01 12:50:00,188.69,189.04,188.64,189.03,8884.0,187.2742,187.6215,187.2245,187.6116,8884.0
2024-08-01 12:55:00,189.03,189.17,188.95,188.95,4296.0,187.6116,187.7506,187.5322,187.5322,4296.0
2024-08-01 13:00:00,188.89,189.01,188.8,188.91,7892.0,187.4727,187.5918,187.3833,187.4925,7892.0
2024-08-01 13:05:00,188.92,188.92,188.79,188.79,2784.0,187.5024,187.5024,187.3734,187.3734,2784.0
2024-08-01 13:10:00,188.82,189.07,188.82,189.02,2920.0,187.4032,187.6513,187.4032,187.6017,2920.0
2024-08-01 13:15:00,188.85,188.85,188.71,188.71,1600.0,187.433,187.433,187.294,187.294,1600.0
2024-08-01 13:20:00,188.73,188.77,188.59,188.77,4964.0,187.3139,187.3536,187.1749,187.3536,4964.0
2024-08-01 13:25:00,189.09,189.34,189.04,189.23,3324.0,187.6712,187.9193,187.6215,187.8101,3324.0
2024-08-01 13:30:00,189.12,189.12,188.95,189.06,2652.0,187.7009,187.7009,187.5322,187.6414,2652.0
2024-08-01 13:35:00,188.96,189.11,188.96,189.07,5200.0,187.5421,187.691,187.5421,187.6513,5200.0
2024-08-01 13:40:00,189.08,189.26,189.08,189.25,2800.0,187.6612,187.8399,187.6612,187.83,2800.0
2024-08-01 13:45:00,189.16,189.16,189.15,189.15,2000.0,187.7406,187.7406,187.7307,187.7307,2000.0
2024-08-01 13:50:00,189.11,189.11,189.11,189.11,400.0,187.691,187.691,187.691,187.691,400.0
2024-08-01 13:55:00,188.82,189.19,188.82,189.1,4348.0,187.4032,187.7704,187.4032,187.6811,4348.0
2024-08-01 14:00:00,188.76,188.79,188.76,188.79,1800.0,187.3436,187.3734,187.3436,187.3734,1800.0
2024-08-01 14:05:00,188.82,188.94,188.82,188.86,6608.0,187.4032,187.5223,187.4032,187.4429,6608.0
2024-08-01 14:10:00,188.84,189.11,188.84,188.84,9280.0,187.423,187.691,187.423,187.423,9280.0
2024-08-01 14:15:00,188.89,188.9,188.81,188.89,2856.0,187.4727,187.4826,187.3933,187.4727,2856.0
2024-08-01 14:20:00,188.97,189.19,188.92,189.08,6368.0,187.5521,187.7704,187.5024,187.6612,6368.0
2024-08-01 14:25:00,188.87,189.17,188.87,189.17,1800.0,187.4528,187.7506,187.4528,187.7506,1800.0
2024-08-01 14:30:00,188.88,188.88,188.79,188.84,1228.0,187.4627,187.4627,187.3734,187.423,1228.0
2024-08-01 14:35:00,188.84,189.0,188.84,188.87,7384.0,187.423,187.5818,187.423,187.4528,7384.0
2024-08-01 14:40:00,188.98,189.04,188.88,188.91,6992.0,187.562,187.6215,187.4627,187.4925,6992.0
2024-08-01 14:45:00,188.97,188.98,188.91,188.95,4608.0,187.5521,187.562,187.4925,187.5322,4608.0
2024-08-01 14:50:00,189.04,189.17,189.04,189.13,5924.0,187.6215,187.7506,187.6215,187.7109,5924.0
2024-08-01 14:55:00,189.26,189.39,189.26,189.39,2000.0,187.8399,187.9689,187.8399,187.9689,2000.0
2024-08-01 15:00:00,189.36,189.58,189.36,189.36,6428.0,187.9391,188.1575,187.9391,187.9391,6428.0
2024-08-01 15:05:00,189.31,189.38,189.2,189.29,5612.0,187.8895,187.959,187.7803,187.8697,5612.0
2024-08-01 15:10:00,189.37,189.52,189.35,189.52,2400.0,187.9491,188.0979,187.9292,188.0979,2400.0
2024-08-01 15:15:00,189.45,189.58,189.33,189.58,8524.0,188.0285,188.1575,187.9094,188.1575,8524.0
2024-08-01 15:20:00,189.52,189.55,189.46,189.52,1600.0,188.0979,188.1277,188.0384,188.0979,1600.0
2024-08-01 15:25:00,189.45,189.64,189.44,189.63,7376.0,188.0285,188.217,188.0185,188.2071,7376.0
2024-08-01 15:30:00,189.64,189.76,189.61,189.73,3600.0,188.217,188.3361,188.1873,188.3064,3600.0
2024-08-01 15:35:00,189.67,190.02,189.67,189.97,11808.0,188.2468,188.5942,188.2468,188.5446,11808.0
2024-08-01 15:40:00,189.98,189.98,189.76,189.96,12520.0,188.5545,188.5545,188.3361,188.5346,12520.0
2024-08-01 15:45:00,189.95,190.01,189.76,190.01,14176.0,188.5247,188.5843,188.3361,188.5843,14176.0
2024-08-01 15:50:00,190.07,190.43,189.66,189.85,22036.0,188.6438,189.0011,188.2369,188.4255,22036.0
2024-08-01 15:55:00,189.92,190.53,189.92,190.48,61204.0,188.4949,189.1004,188.4949,189.0507,61204.0
2024-08-02 09:30:00,189.42,190.35,188.91,188.91,74232.0,187.9987,188.9217,187.4925,187.4925,74232.0
2024-08-02 09:35:00,188.85,189.72,188.85,189.64,3536.0,187.433,188.2964,187.433,188.217,3536.0
2024-08-02 09:40:00,189.44,190.16,189.44,190.0,2800.0,188.0185,188.7331,188.0185,188.5743,2800.0
2024-08-02 09:45:00,189.87,190.01,189.54,189.85,19612.0,188.4453,188.5843,188.1178,188.4255,19612.0
2024-08-02 09:50:00,189.85,190.2,189.15,189.45,7280.0,188.4255,188.7728,187.7307,188.0285,7280.0
2024-08-02 09:55:00,189.04,189.19,188.74,189.0,9348.0,187.6215,187.7704,187.3238,187.5818,9348.0
2024-08-02 10:00:00,189.0,189.36,188.53,188.7,11880.0,187.5818,187.9391,187.1154,187.2841,11880.0
2024-08-02 10:05:00,188.72,188.72,188.07,188.2,9744.0,187.3039,187.3039,186.6588,186.7878,9744.0
2024-08-02 10:10:00,188.31,188.44,187.71,187.71,8768.0,186.897,187.026,186.3015,186.3015,8768.0
2024-08-02 10:15:00,187.95,188.2,187.28,187.28,14340.0,186.5397,186.7878,185.8747,185.8747,14340.0
2024-08-02 10:20:00,186.86,187.5,186.64,187.18,11472.0,185.4579,186.0931,185.2396,185.7755,11472.0
2024-08-02 10:25:00,187.18,187.75,186.9,186.9,24220.0,185.7755,186.3412,185.4976,185.4976,24220.0
2024-08-02 10:30:00,186.89,187.53,186.89,187.5,7104.0,185.4877,186.1229,185.4877,186.0931,7104.0
2024-08-02 10:35:00,187.5,187.64,187.4,187.59,17948.0,186.0931,186.232,185.9938,186.1824,17948.0
2024-08-02 10:40:00,187.48,187.77,187.36,187.45,22924.0,186.0732,186.3611,185.9541,186.0435,22924.0
2024-08-02 10:45:00,187.15,187.5,187.01,187.33,19416.0,185.7457,186.0931,185.6068,185.9244,19416.0
2024-08-02 10:50:00,187.38,187.52,186.75,186.75,8800.0,185.974,186.1129,185.3487,185.3487,8800.0
2024-08-02 10:55:00,186.74,186.83,186.4,186.54,5200.0,185.3388,185.4281,185.0014,185.1403,5200.0
2024-08-02 11:00:00,186.65,186.74,186.34,186.34,12512.0,185.2495,185.3388,184.9418,184.9418,12512.0
2024-08-02 11:05:00,186.35,186.5,186.27,186.38,18000.0,184.9517,185.1006,184.8723,184.9815,18000.0
2024-08-02 11:10:00,186.38,186.73,186.38,186.73,3276.0,184.9815,185.3289,184.9815,185.3289,3276.0
2024-08-02 11:15:00,186.71,186.71,186.44,186.45,4840.0,185.309,185.309,185.0411,185.051,4840.0
2024-08-02 11:20:00,186.24,186.39,186.06,186.2,11292.0,184.8426,184.9914,184.6639,184.8029,11292.0
2024-08-02 11:25:00,186.15,186.35,186.15,186.28,3060.0,184.7532,184.9517,184.7532,184.8823,3060.0
2024-08-02 11:30:00,186.27,186.5,186.27,186.47,4420.0,184.8723,185.1006,184.8723,185.0708,4420.0
2024-08-02 11:35:00,186.58,187.02,186.58,187.02,4536.0,185.18,185.6167,185.18,185.6167,4536.0
2024-08-02 11:40:00,187.04,187.16,186.94,187.16,4572.0,185.6365,185.7556,185.5373,185.7556,4572.0
2024-08-02 11:45:00,187.16,187.45,187.16,187.31,10516.0,185.7556,186.0435,185.7556,185.9045,10516.0
2024-08-02 11:50:00,187.11,187.29,187.11,187.29,1700.0,185.706,185.8847,185.706,185.8847,1700.0
2024-08-02 11:55:00,187.28,187.43,187.25,187.25,3836.0,185.8747,186.0236,185.845,185.845,3836.0
2024-08-02 12:00:00,187.35,187.6,187.35,187.5,23556.0,185.9442,186.1923,185.9442,186.0931,23556.0
2024-08-02 12:05:00,187.58,187.72,187.5,187.7,6548.0,186.1725,186.3114,186.0931,186.2916,6548.0
2024-08-02 12:10:00,187.66,187.66,187.26,187.33,5784.0,186.2519,186.2519,185.8549,185.9244,5784.0
2024-08-02 12:15:00,187.5,187.67,187.5,187.63,4528.0,186.0931,186.2618,186.0931,186.2221,4528.0
2024-08-02 12:20:00,187.63,187.72,187.63,187.63,8616.0,186.2221,186.3114,186.2221,186.2221,8616.0
2024-08-02 12:25:00,187.63,188.03,187.63,188.03,22632.0,186.2221,186.6191,186.2221,186.6191,22632.0
2024-08-02 12:30:00,187.9,188.21,187.9,188.06,2632.0,186.4901,186.7978,186.4901,186.6489,2632.0
2024-08-02 12:35:00,188.01,188.01,187.96,187.96,864.0,186.5993,186.5993,186.5496,186.5496,864.0
2024-08-02 12:40:00,188.07,188.23,188.06,188.15,2848.0,186.6588,186.8176,186.6489,186.7382,2848.0
2024-08-02 12:45:00,188.04,188.04,187.93,187.93,2400.0,186.629,186.629,186.5199,186.5199,2400.0
2024-08-02 12:50:00,187.8,187.8,187.77,187.77,1600.0,186.3908,186.3908,186.3611,186.3611,1600.0
2024-08-02 12:55:00,187.71,187.89,187.68,187.83,3488.0,186.3015,186.4802,186.2717,186.4206,3488.0
2024-08-02 13:00:00,187.57,187.57,187.54,187.57,1200.0,186.1626,186.1626,186.1328,186.1626,1200.0
2024-08-02 13:05:00,187.59,187.59,187.54,187.54,1724.0,186.1824,186.1824,186.1328,186.1328,1724.0
2024-08-02 13:10:00,187.62,187.77,187.6,187.77,1652.0,186.2122,186.3611,186.1923,186.3611,1652.0
2024-08-02 13:15:00,187.74,187.79,187.68,187.68,5200.0,186.3313,186.3809,186.2717,186.2717,5200.0
2024-08-02 13:20:00,187.65,187.65,187.65,187.65,400.0,186.242,186.242,186.242,186.242,400.0
2024-08-02 13:25:00,187.63,187.65,187.55,187.61,10068.0,186.2221,186.242,186.1427,186.2023,10068.0
2024-08-02 13:30:00,187.48,187.6,187.26,187.6,3732.0,186.0732,186.1923,185.8549,186.1923,3732.0
2024-08-02 13:35:00,187.57,187.64,187.52,187.6,15760.0,186.1626,186.232,186.1129,186.1923,15760.0
2024-08-02 13:40:00,187.63,187.63,187.43,187.43,4412.0,186.2221,186.2221,186.0236,186.0236,4412.0
2024-08-02 13:45:00,187.74,187.74,187.67,187.67,800.0,186.3313,186.3313,186.2618,186.2618,800.0
2024-08-02 13:50:00,187.71,187.71,187.71,187.71,552.0,186.3015,186.3015,186.3015,186.3015,552.0
2024-08-02 13:55:00,187.52,187.61,187.52,187.54,2032.0,186.1129,186.2023,186.1129,186.1328,2032.0
2024-08-02 14:00:00,187.47,187.48,187.36,187.48,2400.0,186.0633,186.0732,185.9541,186.0732,2400.0
2024-08-02 14:05:00,187.4,187.4,187.39,187.4,532.0,185.9938,185.9938,185.9839,185.9938,532.0
2024-08-02 14:10:00,187.35,187.43,187.35,187.41,3200.0,185.9442,186.0236,185.9442,186.0038,3200.0
2024-08-02 14:15:00,187.42,187.5,187.42,187.5,3672.0,186.0137,186.0931,186.0137,186.0931,3672.0
2024-08-02 14:20:00,187.5,187.69,187.5,187.6,16248.0,186.0931,186.2817,186.0931,186.1923,16248.0
2024-08-02 14:25:00,188.0,188.02,187.95,188.02,3280.0,186.5893,186.6092,186.5397,186.6092,3280.0
2024-08-02 14:30:00,188.1,188.28,187.93,187.98,12800.0,186.6886,186.8672,186.5199,186.5695,12800.0
2024-08-02 14:35:00,187.92,187.92,187.92,187.92,400.0,186.5099,186.5099,186.5099,186.5099,400.0
2024-08-02 14:40:00,188.01,188.01,188.01,188.01,400.0,186.5993,186.5993,186.5993,186.5993,400.0
2024-08-02 14:45:00,187.95,188.04,187.89,188.02,5456.0,186.5397,186.629,186.4802,186.6092,5456.0
2024-08-02 14:50:00,187.96,188.01,187.96,188.01,800.0,186.5496,186.5993,186.5496,186.5993,800.0
2024-08-02 14:55:00,188.09,188.14,188.09,188.11,2800.0,186.6787,186.7283,186.6787,186.6985,2800.0
2024-08-02 15:00:00,188.17,188.17,188.04,188.13,4000.0,186.7581,186.7581,186.629,186.7184,4000.0
2024-08-02 15:05:00,188.12,188.26,188.08,188.19,17676.0,186.7084,186.8474,186.6687,186.7779,17676.0
2024-08-02 15:10:00,188.21,188.27,188.05,188.25,5152.0,186.7978,186.8573,186.639,186.8375,5152.0
2024-08-02 15:15:00,188.34,188.34,188.33,188.33,800.0,186.9268,186.9268,186.9169,186.9169,800.0
2024-08-02 15:20:00,188.26,188.26,188.26,188.26,400.0,186.8474,186.8474,186.8474,186.8474,400.0
2024-08-02 15:25:00,188.52,188.71,188.52,188.71,2000.0,187.1054,187.294,187.1054,187.294,2000.0
2024-08-02 15:30:00,188.69,188.85,188.66,188.72,8404.0,187.2742,187.433,187.2444,187.3039,8404.0
2024-08-02 15:35:00,188.71,188.82,188.68,188.68,3920.0,187.294,187.4032,187.2642,187.2642,3920.0
2024-08-02 15:40:00,188.54,188.61,188.49,188.54,4996.0,187.1253,187.1948,187.0757,187.1253,4996.0
2024-08-02 15:45:00,188.67,188.85,188.63,188.63,8912.0,187.2543,187.433,187.2146,187.2146,8912.0
2024-08-02 15:50:00,188.67,189.02,188.53,188.92,20960.0,187.2543,187.6017,187.1154,187.5024,20960.0
2024-08-02 15:55:00,189.06,189.59,189.03,189.11,45328.0,187.6414,188.1674,187.6116,187.691,45328.0
2024-08-05 09:30:00,191.24,191.24,187.03,187.56,69820.0,189.805,189.805,185.6266,186.1526,69820.0
2024-08-05 09:35:00,186.4,186.4,184.5,185.54,33448.0,185.0014,185.0014,183.1156,184.1478,33448.0
2024-08-05 09:40:00,185.09,185.74,183.92,184.54,32576.0,183.7012,184.3463,182.54,183.1553,32576.0
2024-08-05 09:45:00,184.98,185.06,184.01,184.01,10964.0,183.592,183.6714,182.6293,182.6293,10964.0
2024-08-05 09:50:00,184.49,185.39,184.14,184.88,19264.0,183.1057,183.9989,182.7583,183.4928,19264.0
2024-08-05 09:55:00,184.94,185.21,184.39,184.93,18008.0,183.5523,183.8203,183.0064,183.5424,18008.0
2024-08-05 10:00:00,185.04,186.9,185.04,186.26,23644.0,183.6516,185.4976,183.6516,184.8624,23644.0
2024-08-05 10:05:00,186.64,186.64,186.04,186.09,17412.0,185.2396,185.2396,184.6441,184.6937,17412.0
2024-08-05 10:10:00,185.87,186.16,185.6,185.78,6628.0,184.4753,184.7632,184.2074,184.386,6628.0
2024-08-05 10:15:00,185.78,186.35,185.78,186.35,10544.0,184.386,184.9517,184.386,184.9517,10544.0
2024-08-05 10:20:00,186.34,186.34,185.39,185.52,11916.0,184.9418,184.9418,183.9989,184.128,11916.0
2024-08-05 10:25:00,185.46,185.96,185.12,185.12,7324.0,184.0684,184.5647,183.731,183.731,7324.0
2024-08-05 10:30:00,185.0,185.2,184.9,185.2,3292.0,183.6119,183.8104,183.5126,183.8104,3292.0
2024-08-05 10:35:00,185.35,185.36,184.6,185.36,11200.0,183.9592,183.9692,183.2149,183.9692,11200.0
2024-08-05 10:40:00,184.94,185.14,184.75,184.75,15012.0,183.5523,183.7508,183.3637,183.3637,15012.0
2024-08-05 10:45:00,184.9,184.9,184.25,184.51,14084.0,183.5126,183.5126,182.8675,183.1255,14084.0
2024-08-05 10:50:00,184.69,185.27,184.53,185.27,3320.0,183.3042,183.8798,183.1454,183.8798,3320.0
2024-08-05 10:55:00,185.24,185.24,184.68,184.68,5188.0,183.8501,183.8501,183.2943,183.2943,5188.0
2024-08-05 11:00:00,184.76,185.02,184.48,184.9,4428.0,183.3737,183.6317,183.0958,183.5126,4428.0
2024-08-05 11:05:00,185.26,185.7,185.26,185.6,2428.0,183.8699,184.3066,183.8699,184.2074,2428.0
2024-08-05 11:10:00,185.7,186.03,185.6,185.61,5600.0,184.3066,184.6341,184.2074,184.2173,5600.0
2024-08-05 11:15:00,186.01,186.01,185.45,185.56,3100.0,184.6143,184.6143,184.0585,184.1677,3100.0
2024-08-05 11:20:00,185.5,185.96,185.5,185.96,2800.0,184.1081,184.5647,184.1081,184.5647,2800.0
2024-08-05 11:25:00,186.0,186.11,185.88,185.94,2000.0,184.6044,184.7135,184.4853,184.5448,2000.0
2024-08-05 11:30:00,185.94,186.34,185.92,185.97,16356.0,184.5448,184.9418,184.525,184.5746,16356.0
2024-08-05 11:35:00,185.85,186.29,185.85,186.28,2000.0,184.4555,184.8922,184.4555,184.8823,2000.0
2024-08-05 11:40:00,186.23,186.23,185.64,185.91,2524.0,184.8326,184.8326,184.2471,184.515,2524.0
2024-08-05 11:45:00,185.96,186.05,185.84,186.03,4400.0,184.5647,184.654,184.4456,184.6341,4400.0
2024-08-05 11:50:00,185.72,186.09,185.72,186.09,2800.0,184.3265,184.6937,184.3265,184.6937,2800.0
2024-08-05 11:55:00,186.38,186.49,186.38,186.49,1200.0,184.9815,185.0907,184.9815,185.0907,1200.0
2024-08-05 12:00:00,186.41,186.74,186.31,186.54,8460.0,185.0113,185.3388,184.912,185.1403,8460.0
2024-08-05 12:05:00,186.55,186.55,186.31,186.54,2000.0,185.1502,185.1502,184.912,185.1403,2000.0
2024-08-05 12:10:00,186.52,186.6,186.41,186.6,4176.0,185.1205,185.1999,185.0113,185.1999,4176.0
2024-08-05 12:15:00,186.58,186.68,186.58,186.68,1600.0,185.18,185.2792,185.18,185.2792,1600.0
2024-08-05 12:20:00,186.68,186.77,186.51,186.77,1924.0,185.2792,185.3686,185.1105,185.3686,1924.0
2024-08-05 12:25:00,186.77,187.03,186.72,187.03,4404.0,185.3686,185.6266,185.3189,185.6266,4404.0
2024-08-05 12:30:00,186.92,186.92,186.58,186.58,5844.0,185.5174,185.5174,185.18,185.18,5844.0
2024-08-05 12:35:00,186.68,186.68,186.25,186.37,2336.0,185.2792,185.2792,184.8525,184.9716,2336.0
2024-08-05 12:40:00,186.37,186.37,186.05,186.1,4000.0,184.9716,184.9716,184.654,184.7036,4000.0
2024-08-05 12:45:00,185.9,185.98,185.87,185.89,4900.0,184.5051,184.5845,184.4753,184.4952,4900.0
2024-08-05 12:50:00,185.54,185.54,185.54,185.54,400.0,184.1478,184.1478,184.1478,184.1478,400.0
2024-08-05 12:55:00,185.44,185.62,185.44,185.62,2312.0,184.0486,184.2272,184.0486,184.2272,2312.0
2024-08-05 13:00:00,185.3,185.31,185.04,185.13,6940.0,183.9096,183.9195,183.6516,183.7409,6940.0
2024-08-05 13:05:00,184.94,185.28,184.87,185.18,5732.0,183.5523,183.8898,183.4828,183.7905,5732.0
2024-08-05 13:10:00,185.16,185.28,185.13,185.28,4400.0,183.7707,183.8898,183.7409,183.8898,4400.0
2024-08-05 13:15:00,185.21,185.23,185.21,185.23,2800.0,183.8203,183.8401,183.8203,183.8401,2800.0
2024-08-05 13:20:00,185.06,185.58,185.06,185.58,3200.0,183.6714,184.1875,183.6714,184.1875,3200.0
2024-08-05 13:25:00,185.48,185.6,185.46,185.46,2400.0,184.0883,184.2074,184.0684,184.0684,2400.0
2024-08-05 13:30:00,185.35,185.55,185.32,185.55,6700.0,183.9592,184.1577,183.9295,184.1577,6700.0
2024-08-05 13:35:00,185.4,185.46,185.28,185.35,4000.0,184.0089,184.0684,183.8898,183.9592,4000.0
2024-08-05 13:40:00,185.4,185.55,185.4,185.44,5200.0,184.0089,184.1577,184.0089,184.0486,5200.0
2024-08-05 13:45:00,185.39,185.46,185.39,185.46,1600.0,183.9989,184.0684,183.9989,184.0684,1600.0
2024-08-05 13:50:00,185.22,185.59,185.21,185.59,7136.0,183.8302,184.1974,183.8203,184.1974,7136.0
2024-08-05 13:55:00,185.36,185.36,185.17,185.17,3164.0,183.9692,183.9692,183.7806,183.7806,3164.0
2024-08-05 14:00:00,185.1,185.1,185.01,185.01,2000.0,183.7111,183.7111,183.6218,183.6218,2000.0
2024-08-05 14:05:00,184.9,184.93,184.81,184.91,4800.0,183.5126,183.5424,183.4233,183.5225,4800.0
2024-08-05 14:10:00,184.85,184.86,184.41,184.51,3444.0,183.463,183.4729,183.0263,183.1255,3444.0
2024-08-05 14:15:00,184.52,184.63,184.43,184.63,7488.0,183.1355,183.2446,183.0461,183.2446,7488.0
2024-08-05 14:20:00,184.77,184.77,184.43,184.66,2400.0,183.3836,183.3836,183.0461,183.2744,2400.0
2024-08-05 14:25:00,184.68,184.87,184.68,184.78,8148.0,183.2943,183.4828,183.2943,183.3935,8148.0
2024-08-05 14:30:00,184.72,184.73,184.52,184.52,3452.0,183.334,183.3439,183.1355,183.1355,3452.0
2024-08-05 14:35:00,184.5,184.61,184.48,184.48,2400.0,183.1156,183.2248,183.0958,183.0958,2400.0
2024-08-05 14:40:00,184.43,184.61,184.34,184.34,2000.0,183.0461,183.2248,182.9568,182.9568,2000.0
2024-08-05 14:45:00,184.32,184.56,184.32,184.49,4856.0,182.937,183.1752,182.937,183.1057,4856.0
2024-08-05 14:50:00,184.6,184.82,184.49,184.49,5588.0,183.2149,183.4332,183.1057,183.1057,5588.0
2024-08-05 14:55:00,184.56,184.56,184.28,184.35,3660.0,183.1752,183.1752,182.8973,182.9667,3660.0
2024-08-05 15:00:00,184.59,184.85,184.35,184.85,10320.0,183.2049,183.463,182.9667,183.463,10320.0
2024-08-05 15:05:00,184.82,184.82,184.56,184.58,2400.0,183.4332,183.4332,183.1752,183.195,2400.0
2024-08-05 15:10:00,184.42,184.61,184.35,184.35,3108.0,183.0362,183.2248,182.9667,182.9667,3108.0
2024-08-05 15:15:00,184.53,184.53,184.31,184.41,10816.0,183.1454,183.1454,182.927,183.0263,10816.0
2024-08-05 15:20:00,184.5,184.71,184.31,184.31,8800.0,183.1156,183.324,182.927,182.927,8800.0
2024-08-05 15:25:00,184.1,184.48,184.1,184.43,4400.0,182.7186,183.0958,182.7186,183.0461,4400.0
2024-08-05 15:30:00,184.21,184.3,184.11,184.29,6800.0,182.8278,182.9171,182.7285,182.9072,6800.0
2024-08-05 15:35:00,184.36,184.47,184.24,184.37,7596.0,182.9767,183.0858,182.8576,182.9866,7596.0
2024-08-05 15:40:00,184.24,184.24,184.09,184.22,17908.0,182.8576,182.8576,182.7087,182.8377,17908.0
2024-08-05 15:45:00,184.38,184.83,184.35,184.75,31776.0,182.9965,183.4431,182.9667,183.3637,31776.0
2024-08-05 15:50:00,184.83,185.67,184.15,184.5,83736.0,183.4431,184.2768,182.7682,183.1156,83736.0
2024-08-05 15:55:00,184.54,185.25,184.54,185.0,105452.0,183.1553,183.86,183.1553,183.6119,105452.0
2024-08-06 09:30:00,185.06,186.49,185.06,186.49,22676.0,183.6714,185.0907,183.6714,185.0907,22676.0
2024-08-06 09:35:00,185.95,187.11,185.94,186.28,2600.0,184.5547,185.706,184.5448,184.8823,2600.0
2024-08-06 09:40:00,186.74,187.14,186.34,186.34,6124.0,185.3388,185.7358,184.9418,184.9418,6124.0
2024-08-06 09:45:00,186.45,186.97,186.27,186.97,6416.0,185.051,185.5671,184.8723,185.5671,6416.0
2024-08-06 09:50:00,186.93,187.46,186.93,187.46,3280.0,185.5274,186.0534,185.5274,186.0534,3280.0
2024-08-06 09:55:00,187.34,187.75,187.2,187.69,9960.0,185.9343,186.3412,185.7953,186.2817,9960.0
2024-08-06 10:00:00,187.68,188.16,187.67,188.16,7792.0,186.2717,186.7481,186.2618,186.7481,7792.0
2024-08-06 10:05:00,188.25,188.36,188.17,188.26,2820.0,186.8375,186.9466,186.7581,186.8474,2820.0
2024-08-06 10:10:00,188.04,188.38,187.68,187.68,5588.0,186.629,186.9665,186.2717,186.2717,5588.0
2024-08-06 10:15:00,187.46,187.9,187.35,187.35,3060.0,186.0534,186.4901,185.9442,185.9442,3060.0
2024-08-06 10:20:00,187.56,187.56,187.18,187.43,1600.0,186.1526,186.1526,185.7755,186.0236,1600.0
2024-08-06 10:25:00,187.83,188.08,187.22,187.33,17448.0,186.4206,186.6687,185.8152,185.9244,17448.0
2024-08-06 10:30:00,187.51,187.57,187.2,187.5,7348.0,186.103,186.1626,185.7953,186.0931,7348.0
2024-08-06 10:35:00,187.51,187.59,187.25,187.25,4000.0,186.103,186.1824,185.845,185.845,4000.0
2024-08-06 10:40:00,187.22,187.35,187.13,187.32,2800.0,185.8152,185.9442,185.7259,185.9144,2800.0
2024-08-06 10:45:00,187.14,187.73,187.14,187.54,2748.0,185.7358,186.3214,185.7358,186.1328,2748.0
2024-08-06 10:50:00,187.54,187.6,187.39,187.39,2640.0,186.1328,186.1923,185.9839,185.9839,2640.0
2024-08-06 10:55:00,187.19,187.48,187.07,187.41,3200.0,185.7854,186.0732,185.6663,186.0038,3200.0
2024-08-06 11:00:00,187.45,187.66,187.43,187.66,2000.0,186.0435,186.2519,186.0236,186.2519,2000.0
2024-08-06 11:05:00,187.55,187.55,187.39,187.46,5140.0,186.1427,186.1427,185.9839,186.0534,5140.0
2024-08-06 11:10:00,187.21,187.33,187.0,187.0,4016.0,185.8053,185.9244,185.5968,185.5968,4016.0
2024-08-06 11:15:00,186.77,187.13,186.77,187.03,7416.0,185.3686,185.7259,185.3686,185.6266,7416.0
2024-08-06 11:20:00,187.07,187.08,186.93,187.01,2400.0,185.6663,185.6762,185.5274,185.6068,2400.0
2024-08-06 11:25:00,187.01,187.03,186.87,186.87,1600.0,185.6068,185.6266,185.4678,185.4678,1600.0
2024-08-06 11:30:00,186.98,187.18,186.74,186.95,7312.0,185.577,185.7755,185.3388,185.5472,7312.0
2024-08-06 11:35:00,186.95,186.95,186.95,186.95,0.0,185.5472,185.5472,185.5472,185.5472,0.0
2024-08-06 11:40:00,186.95,186.95,186.95,186.95,0.0,185.5472,185.5472,185.5472,185.5472,0.0
2024-08-06 11:45:00,187.29,187.53,187.29,187.51,1996.0,185.8847,186.1229,185.8847,186.103,1996.0
2024-08-06 11:50:00,187.44,187.68,187.44,187.68,1344.0,186.0335,186.2717,186.0335,186.2717,1344.0
2024-08-06 11:55:00,187.61,187.61,187.61,187.61,400.0,186.2023,186.2023,186.2023,186.2023,400.0
2024-08-06 12:00:00,187.81,188.0,187.8,188.0,3724.0,186.4008,186.5893,186.3908,186.5893,3724.0
2024-08-06 12:05:00,188.13,188.22,188.08,188.08,3324.0,186.7184,186.8077,186.6687,186.6687,3324.0
2024-08-06 12:10:00,188.1,188.31,188.05,188.31,5036.0,186.6886,186.897,186.639,186.897,5036.0
2024-08-06 12:15:00,188.31,188.31,188.14,188.14,1600.0,186.897,186.897,186.7283,186.7283,1600.0
2024-08-06 12:20:00,188.12,188.12,188.12,188.12,400.0,186.7084,186.7084,186.7084,186.7084,400.0
2024-08-06 12:25:00,188.0,188.0,187.98,187.98,1324.0,186.5893,186.5893,186.5695,186.5695,1324.0
2024-08-06 12:30:00,188.07,188.22,188.07,188.22,1600.0,186.6588,186.8077,186.6588,186.8077,1600.0
2024-08-06 12:35:00,188.09,188.09,187.96,187.96,2016.0,186.6787,186.6787,186.5496,186.5496,2016.0
2024-08-06 12:40:00,188.1,188.1,187.87,187.87,3332.0,186.6886,186.6886,186.4603,186.4603,3332.0
2024-08-06 12:45:00,188.0,188.0,188.0,188.0,400.0,186.5893,186.5893,186.5893,186.5893,400.0
2024-08-06 12:50:00,188.13,188.48,188.12,188.12,8664.0,186.7184,187.0657,186.7084,186.7084,8664.0
2024-08-06 12:55:00,188.11,188.11,188.11,188.11,400.0,186.6985,186.6985,186.6985,186.6985,400.0
2024-08-06 13:00:00,188.08,188.08,188.08,188.08,400.0,186.6687,186.6687,186.6687,186.6687,400.0
2024-08-06 13:05:00,187.96,187.96,187.96,187.96,1200.0,186.5496,186.5496,186.5496,186.5496,1200.0
2024-08-06 13:10:00,188.2,188.24,188.14,188.14,1336.0,186.7878,186.8275,186.7283,186.7283,1336.0
2024-08-06 13:15:00,188.09,188.09,188.09,188.09,800.0,186.6787,186.6787,186.6787,186.6787,800.0
2024-08-06 13:20:00,187.98,188.03,187.97,188.0,1628.0,186.5695,186.6191,186.5596,186.5893,1628.0
2024-08-06 13:25:00,188.13,188.22,188.13,188.22,1124.0,186.7184,186.8077,186.7184,186.8077,1124.0
2024-08-06 13:30:00,188.14,188.15,188.03,188.03,2184.0,186.7283,186.7382,186.6191,186.6191,2184.0
2024-08-06 13:35:00,188.25,188.27,188.25,188.27,800.0,186.8375,186.8573,186.8375,186.8573,800.0
2024-08-06 13:40:00,188.2,188.28,188.14,188.28,2808.0,186.7878,186.8672,186.7283,186.8672,2808.0
2024-08-06 13:45:00,188.23,188.23,188.12,188.15,3008.0,186.8176,186.8176,186.7084,186.7382,3008.0
2024-08-06 13:50:00,188.2,188.2,188.15,188.16,924.0,186.7878,186.7878,186.7382,186.7481,924.0
2024-08-06 13:55:00,188.16,188.27,188.09,188.09,4144.0,186.7481,186.8573,186.6787,186.6787,4144.0
2024-08-06 14:00:00,188.11,188.11,188.04,188.04,2100.0,186.6985,186.6985,186.629,186.629,2100.0
2024-08-06 14:05:00,188.04,188.04,187.95,188.01,1632.0,186.629,186.629,186.5397,186.5993,1632.0
2024-08-06 14:10:00,188.04,188.05,187.91,187.92,10732.0,186.629,186.639,186.5,186.5099,10732.0
2024-08-06 14:15:00,187.88,187.91,187.73,187.91,3432.0,186.4702,186.5,186.3214,186.5,3432.0
2024-08-06 14:20:00,187.9,188.12,187.9,188.04,18532.0,186.4901,186.7084,186.4901,186.629,18532.0
2024-08-06 14:25:00,188.04,188.15,187.82,187.97,39776.0,186.629,186.7382,186.4107,186.5596,39776.0
2024-08-06 14:30:00,188.0,188.33,187.99,188.33,15152.0,186.5893,186.9169,186.5794,186.9169,15152.0
2024-08-06 14:35:00,188.34,188.54,188.33,188.46,2888.0,186.9268,187.1253,186.9169,187.0459,2888.0
2024-08-06 14:40:00,188.35,188.47,188.35,188.47,868.0,186.9367,187.0558,186.9367,187.0558,868.0
2024-08-06 14:45:00,188.5,188.51,188.38,188.39,2800.0,187.0856,187.0955,186.9665,186.9764,2800.0
2024-08-06 14:50:00,188.38,188.49,188.38,188.49,3484.0,186.9665,187.0757,186.9665,187.0757,3484.0
2024-08-06 14:55:00,188.35,188.35,188.16,188.26,4964.0,186.9367,186.9367,186.7481,186.8474,4964.0
2024-08-06 15:00:00,187.96,188.13,187.8,187.8,14816.0,186.5496,186.7184,186.3908,186.3908,14816.0
2024-08-06 15:05:00,188.0,188.0,187.78,187.93,2756.0,186.5893,186.5893,186.371,186.5199,2756.0
2024-08-06 15:10:00,187.64,187.91,187.64,187.91,2748.0,186.232,186.5,186.232,186.5,2748.0
2024-08-06 15:15:00,187.7,187.72,187.24,187.24,13140.0,186.2916,186.3114,185.835,185.835,13140.0
2024-08-06 15:20:00,187.18,187.74,187.04,187.74,20548.0,185.7755,186.3313,185.6365,186.3313,20548.0
2024-08-06 15:25:00,187.83,187.88,187.56,187.58,7664.0,186.4206,186.4702,186.1526,186.1725,7664.0
2024-08-06 15:30:00,187.39,187.75,187.39,187.75,6352.0,185.9839,186.3412,185.9839,186.3412,6352.0
2024-08-06 15:35:00,187.65,187.78,187.65,187.78,2520.0,186.242,186.371,186.242,186.371,2520.0
2024-08-06 15:40:00,187.74,187.74,187.47,187.47,7288.0,186.3313,186.3313,186.0633,186.0633,7288.0
2024-08-06 15:45:00,187.37,187.37,186.77,186.88,3600.0,185.9641,185.9641,185.3686,185.4777,3600.0
2024-08-06 15:50:00,186.71,187.04,186.26,186.35,25248.0,185.309,185.6365,184.8624,184.9517,25248.0
2024-08-06 15:55:00,186.5,186.66,186.23,186.34,50168.0,185.1006,185.2594,184.8326,184.9418,50168.0
2024-08-07 09:30:00,187.64,187.64,187.64,187.64,16156.0,186.232,186.232,186.232,186.232,16156.0
2024-08-07 09:35:00,187.87,187.87,187.87,187.87,1716.0,186.4603,186.4603,186.4603,186.4603,1716.0
2024-08-07 09:40:00,187.68,188.26,187.52,188.09,9608.0,186.2717,186.8474,186.1129,186.6787,9608.0
2024-08-07 09:45:00,188.33,188.76,188.0,188.34,9264.0,186.9169,187.3436,186.5893,186.9268,9264.0
2024-08-07 09:50:00,188.28,188.51,188.1,188.28,5096.0,186.8672,187.0955,186.6886,186.8672,5096.0
2024-08-07 09:55:00,188.28,188.71,188.28,188.64,12992.0,186.8672,187.294,186.8672,187.2245,12992.0
2024-08-07 10:00:00,189.03,189.15,188.62,188.69,4800.0,187.6116,187.7307,187.2047,187.2742,4800.0
2024-08-07 10:05:00,188.5,188.68,188.5,188.68,1200.0,187.0856,187.2642,187.0856,187.2642,1200.0
2024-08-07 10:10:00,189.02,189.02,189.02,189.02,1252.0,187.6017,187.6017,187.6017,187.6017,1252.0
2024-08-07 10:15:00,189.34,189.34,188.98,189.03,4128.0,187.9193,187.9193,187.562,187.6116,4128.0
2024-08-07 10:20:00,189.25,189.25,189.15,189.15,2048.0,187.83,187.83,187.7307,187.7307,2048.0
2024-08-07 10:25:00,189.17,189.17,188.91,188.99,2912.0,187.7506,187.7506,187.4925,187.5719,2912.0
2024-08-07 10:30:00,189.25,189.38,188.81,189.07,5444.0,187.83,187.959,187.3933,187.6513,5444.0
2024-08-07 10:35:00,189.18,189.18,188.63,188.63,3880.0,187.7605,187.7605,187.2146,187.2146,3880.0
2024-08-07 10:40:00,188.85,188.87,188.59,188.7,2400.0,187.433,187.4528,187.1749,187.2841,2400.0
2024-08-07 10:45:00,189.15,189.15,189.14,189.15,400.0,187.7307,187.7307,187.7208,187.7307,400.0
2024-08-07 10:50:00,189.15,189.15,189.15,189.15,0.0,187.7307,187.7307,187.7307,187.7307,0.0
2024-08-07 10:55:00,188.78,188.78,188.78,188.78,800.0,187.3635,187.3635,187.3635,187.3635,800.0
2024-08-07 11:00:00,189.03,189.03,188.93,188.93,1296.0,187.6116,187.6116,187.5124,187.5124,1296.0
2024-08-07 11:05:00,188.8,189.2,188.8,189.04,10260.0,187.3833,187.7803,187.3833,187.6215,10260.0
2024-08-07 11:10:00,189.14,189.14,188.78,188.78,3920.0,187.7208,187.7208,187.3635,187.3635,3920.0
2024-08-07 11:15:00,188.9,188.91,188.71,188.81,6536.0,187.4826,187.4925,187.294,187.3933,6536.0
2024-08-07 11:20:00,188.6,188.79,188.6,188.79,1752.0,187.1848,187.3734,187.1848,187.3734,1752.0
2024-08-07 11:25:00,188.93,188.93,188.81,188.89,1200.0,187.5124,187.5124,187.3933,187.4727,1200.0
2024-08-07 11:30:00,188.71,188.71,188.71,188.71,800.0,187.294,187.294,187.294,187.294,800.0
2024-08-07 11:35:00,188.6,188.85,188.6,188.85,5412.0,187.1848,187.433,187.1848,187.433,5412.0
2024-08-07 11:40:00,188.5,188.5,188.1,188.1,2000.0,187.0856,187.0856,186.6886,186.6886,2000.0
2024-08-07 11:45:00,188.09,188.09,187.83,187.95,8120.0,186.6787,186.6787,186.4206,186.5397,8120.0
2024-08-07 11:50:00,187.79,187.94,187.79,187.94,880.0,186.3809,186.5298,186.3809,186.5298,880.0
2024-08-07 11:55:00,187.94,187.94,187.94,187.94,0.0,186.5298,186.5298,186.5298,186.5298,0.0
2024-08-07 12:00:00,187.89,187.89,187.33,187.37,3244.0,186.4802,186.4802,185.9244,185.9641,3244.0
2024-08-07 12:05:00,187.57,187.6,187.57,187.6,800.0,186.1626,186.1923,186.1626,186.1923,800.0
2024-08-07 12:10:00,187.52,187.65,187.52,187.65,3064.0,186.1129,186.242,186.1129,186.242,3064.0
2024-08-07 12:15:00,187.84,187.85,187.74,187.74,1600.0,186.4305,186.4405,186.3313,186.3313,1600.0
2024-08-07 12:20:00,187.74,187.88,187.74,187.88,800.0,186.3313,186.4702,186.3313,186.4702,800.0
2024-08-07 12:25:00,187.88,187.88,187.88,187.88,0.0,186.4702,186.4702,186.4702,186.4702,0.0
2024-08-07 12:30:00,187.83,187.97,187.82,187.97,1600.0,186.4206,186.5596,186.4107,186.5596,1600.0
2024-08-07 12:35:00,187.97,187.97,187.97,187.97,0.0,186.5596,186.5596,186.5596,186.5596,0.0
2024-08-07 12:40:00,187.89,188.08,187.73,187.75,3624.0,186.4802,186.6687,186.3214,186.3412,3624.0
2024-08-07 12:45:00,187.57,187.69,187.57,187.65,1820.0,186.1626,186.2817,186.1626,186.242,1820.0
2024-08-07 12:50:00,187.54,187.67,187.54,187.67,828.0,186.1328,186.2618,186.1328,186.2618,828.0
2024-08-07 12:55:00,187.78,187.8,187.78,187.8,2588.0,186.371,186.3908,186.371,186.3908,2588.0
2024-08-07 13:00:00,187.45,187.45,187.45,187.45,400.0,186.0435,186.0435,186.0435,186.0435,400.0
2024-08-07 13:05:00,187.24,187.24,187.03,187.03,1208.0,185.835,185.835,185.6266,185.6266,1208.0
2024-08-07 13:10:00,186.8,186.8,186.8,186.8,800.0,185.3983,185.3983,185.3983,185.3983,800.0
2024-08-07 13:15:00,186.8,186.8,186.8,186.8,0.0,185.3983,185.3983,185.3983,185.3983,0.0
2024-08-07 13:20:00,186.63,186.83,186.63,186.83,2320.0,185.2296,185.4281,185.2296,185.4281,2320.0
2024-08-07 13:25:00,186.98,187.02,186.69,186.69,3132.0,185.577,185.6167,185.2892,185.2892,3132.0
2024-08-07 13:30:00,186.69,186.69,186.69,186.69,0.0,185.2892,185.2892,185.2892,185.2892,0.0
2024-08-07 13:35:00,186.74,187.1,186.74,187.1,2056.0,185.3388,185.6961,185.3388,185.6961,2056.0
2024-08-07 13:40:00,186.7,186.76,186.6,186.71,3504.0,185.2991,185.3586,185.1999,185.309,3504.0
2024-08-07 13:45:00,186.59,186.59,186.58,186.58,2000.0,185.1899,185.1899,185.18,185.18,2000.0
2024-08-07 13:50:00,186.35,186.35,186.28,186.29,4164.0,184.9517,184.9517,184.8823,184.8922,4164.0
2024-08-07 13:55:00,186.34,186.49,186.21,186.21,1376.0,184.9418,185.0907,184.8128,184.8128,1376.0
2024-08-07 14:00:00,186.37,186.37,186.23,186.23,800.0,184.9716,184.9716,184.8326,184.8326,800.0
2024-08-07 14:05:00,186.12,186.23,186.12,186.23,2140.0,184.7235,184.8326,184.7235,184.8326,2140.0
2024-08-07 14:10:00,186.08,186.08,186.04,186.04,800.0,184.6838,184.6838,184.6441,184.6441,800.0
2024-08-07 14:15:00,186.0,186.28,185.94,186.28,4752.0,184.6044,184.8823,184.5448,184.8823,4752.0
2024-08-07 14:20:00,186.01,186.16,186.01,186.01,1200.0,184.6143,184.7632,184.6143,184.6143,1200.0
2024-08-07 14:25:00,186.19,186.27,186.19,186.22,2000.0,184.7929,184.8723,184.7929,184.8227,2000.0
2024-08-07 14:30:00,185.96,185.96,185.69,185.74,5940.0,184.5647,184.5647,184.2967,184.3463,5940.0
2024-08-07 14:35:00,185.95,185.95,185.8,185.84,1200.0,184.5547,184.5547,184.4059,184.4456,1200.0
2024-08-07 14:40:00,185.99,185.99,185.88,185.88,3700.0,184.5944,184.5944,184.4853,184.4853,3700.0
2024-08-07 14:45:00,185.94,185.94,185.94,185.94,400.0,184.5448,184.5448,184.5448,184.5448,400.0
2024-08-07 14:50:00,185.81,185.86,185.7,185.7,1212.0,184.4158,184.4654,184.3066,184.3066,1212.0
2024-08-07 14:55:00,185.85,185.89,185.85,185.89,1600.0,184.4555,184.4952,184.4555,184.4952,1600.0
2024-08-07 15:00:00,185.67,186.16,185.66,186.13,5820.0,184.2768,184.7632,184.2669,184.7334,5820.0
2024-08-07 15:05:00,186.11,186.29,185.94,186.1,3100.0,184.7135,184.8922,184.5448,184.7036,3100.0
2024-08-07 15:10:00,185.93,185.97,185.83,185.83,2096.0,184.5349,184.5746,184.4356,184.4356,2096.0
2024-08-07 15:15:00,185.83,185.83,185.83,185.83,0.0,184.4356,184.4356,184.4356,184.4356,0.0
2024-08-07 15:20:00,186.07,186.09,185.81,185.81,3800.0,184.6738,184.6937,184.4158,184.4158,3800.0
2024-08-07 15:25:00,185.82,185.97,185.72,185.72,2000.0,184.4257,184.5746,184.3265,184.3265,2000.0
2024-08-07 15:30:00,185.73,186.02,185.73,186.02,2100.0,184.3364,184.6242,184.3364,184.6242,2100.0
2024-08-07 15:35:00,186.14,186.14,185.9,185.9,1684.0,184.7433,184.7433,184.5051,184.5051,1684.0
2024-08-07 15:40:00,185.81,186.02,185.81,186.02,8348.0,184.4158,184.6242,184.4158,184.6242,8348.0
2024-08-07 15:45:00,185.91,186.15,185.81,186.1,9348.0,184.515,184.7532,184.4158,184.7036,9348.0
2024-08-07 15:50:00,186.04,186.05,184.94,185.09,33884.0,184.6441,184.654,183.5523,183.7012,33884.0
2024-08-07 15:55:00,185.15,185.16,184.84,184.95,34684.0,183.7607,183.7707,183.4531,183.5622,34684.0
2024-08-08 09:30:00,185.4,186.0,185.27,185.27,18076.0,184.0089,184.6044,183.8798,183.8798,18076.0
2024-08-08 09:35:00,185.39,185.39,185.39,185.39,400.0,183.9989,183.9989,183.9989,183.9989,400.0
2024-08-08 09:40:00,185.54,185.54,185.54,185.54,1588.0,184.1478,184.1478,184.1478,184.1478,1588.0
2024-08-08 09:45:00,185.6,185.6,185.05,185.39,2564.0,184.2074,184.2074,183.6615,183.9989,2564.0
2024-08-08 09:50:00,185.56,186.23,185.46,185.67,6572.0,184.1677,184.8326,184.0684,184.2768,6572.0
2024-08-08 09:55:00,185.72,186.15,185.66,186.15,1532.0,184.3265,184.7532,184.2669,184.7532,1532.0
2024-08-08 10:00:00,186.28,187.36,186.18,187.36,18372.0,184.8823,185.9541,184.783,185.9541,18372.0
2024-08-08 10:05:00,187.25,187.61,186.59,186.76,11076.0,185.845,186.2023,185.1899,185.3586,11076.0
2024-08-08 10:10:00,186.9,186.94,186.69,186.94,1268.0,185.4976,185.5373,185.2892,185.5373,1268.0
2024-08-08 10:15:00,187.06,187.06,186.65,186.65,800.0,185.6564,185.6564,185.2495,185.2495,800.0
2024-08-08 10:20:00,186.76,186.95,186.63,186.63,1600.0,185.3586,185.5472,185.2296,185.2296,1600.0
2024-08-08 10:25:00,187.24,187.49,187.24,187.49,1200.0,185.835,186.0832,185.835,186.0832,1200.0
2024-08-08 10:30:00,187.13,187.13,187.05,187.05,800.0,185.7259,185.7259,185.6465,185.6465,800.0
2024-08-08 10:35:00,187.25,187.5,186.9,187.48,1772.0,185.845,186.0931,185.4976,186.0732,1772.0
2024-08-08 10:40:00,187.2,187.2,187.19,187.2,400.0,185.7953,185.7953,185.7854,185.7953,400.0
2024-08-08 10:45:00,187.25,187.25,187.22,187.22,1024.0,185.845,185.845,185.8152,185.8152,1024.0
2024-08-08 10:50:00,187.22,187.22,187.22,187.22,0.0,185.8152,185.8152,185.8152,185.8152,0.0
2024-08-08 10:55:00,187.55,187.55,187.18,187.3,2800.0,186.1427,186.1427,185.7755,185.8946,2800.0
2024-08-08 11:00:00,187.51,187.51,187.29,187.48,2208.0,186.103,186.103,185.8847,186.0732,2208.0
2024-08-08 11:05:00,187.48,187.8,187.44,187.8,8820.0,186.0732,186.3908,186.0335,186.3908,8820.0
2024-08-08 11:10:00,187.71,187.71,187.25,187.37,6848.0,186.3015,186.3015,185.845,185.9641,6848.0
2024-08-08 11:15:00,187.5,187.5,187.35,187.47,2788.0,186.0931,186.0931,185.9442,186.0633,2788.0
2024-08-08 11:20:00,187.33,187.58,187.33,187.58,1600.0,185.9244,186.1725,185.9244,186.1725,1600.0
2024-08-08 11:25:00,187.73,187.73,187.61,187.68,2512.0,186.3214,186.3214,186.2023,186.2717,2512.0
2024-08-08 11:30:00,187.68,188.09,187.68,188.03,7824.0,186.2717,186.6787,186.2717,186.6191,7824.0
2024-08-08 11:35:00,187.98,188.12,187.64,187.64,14148.0,186.5695,186.7084,186.232,186.232,14148.0
2024-08-08 11:40:00,188.0,188.0,187.36,187.46,4428.0,186.5893,186.5893,185.9541,186.0534,4428.0
2024-08-08 11:45:00,187.49,187.49,187.47,187.47,800.0,186.0832,186.0832,186.0633,186.0633,800.0
2024-08-08 11:50:00,187.66,187.66,187.5,187.5,992.0,186.2519,186.2519,186.0931,186.0931,992.0
2024-08-08 11:55:00,187.72,187.73,187.72,187.72,400.0,186.3114,186.3214,186.3114,186.3114,400.0
2024-08-08 12:00:00,187.72,187.72,187.72,187.72,0.0,186.3114,186.3114,186.3114,186.3114,0.0
2024-08-08 12:05:00,187.83,187.96,187.7,187.86,2964.0,186.4206,186.5496,186.2916,186.4504,2964.0
2024-08-08 12:10:00,187.57,187.57,187.57,187.57,400.0,186.1626,186.1626,186.1626,186.1626,400.0
2024-08-08 12:15:00,187.73,187.73,187.57,187.57,1784.0,186.3214,186.3214,186.1626,186.1626,1784.0
2024-08-08 12:20:00,187.6,187.6,187.45,187.45,800.0,186.1923,186.1923,186.0435,186.0435,800.0
2024-08-08 12:25:00,187.55,187.76,187.55,187.75,800.0,186.1427,186.3511,186.1427,186.3412,800.0
2024-08-08 12:30:00,187.57,187.57,187.38,187.46,1200.0,186.1626,186.1626,185.974,186.0534,1200.0
2024-08-08 12:35:00,187.41,187.53,187.19,187.34,2800.0,186.0038,186.1229,185.7854,185.9343,2800.0
2024-08-08 12:40:00,187.22,187.22,187.16,187.16,1600.0,185.8152,185.8152,185.7556,185.7556,1600.0
2024-08-08 12:45:00,187.27,187.27,187.27,187.27,400.0,185.8648,185.8648,185.8648,185.8648,400.0
2024-08-08 12:50:00,187.38,187.38,187.38,187.38,400.0,185.974,185.974,185.974,185.974,400.0
2024-08-08 12:55:00,187.35,187.35,187.35,187.35,800.0,185.9442,185.9442,185.9442,185.9442,800.0
2024-08-08 13:00:00,187.0,187.0,187.0,187.0,400.0,185.5968,185.5968,185.5968,185.5968,400.0
2024-08-08 13:05:00,187.12,187.35,187.0,187.35,3600.0,185.7159,185.9442,185.5968,185.9442,3600.0
2024-08-08 13:10:00,187.56,187.56,187.36,187.36,800.0,186.1526,186.1526,185.9541,185.9541,800.0
2024-08-08 13:15:00,187.44,187.5,187.44,187.5,800.0,186.0335,186.0931,186.0335,186.0931,800.0
2024-08-08 13:20:00,187.5,187.5,187.5,187.5,0.0,186.0931,186.0931,186.0931,186.0931,0.0
2024-08-08 13:25:00,187.96,188.28,187.96,188.28,2800.0,186.5496,186.8672,186.5496,186.8672,2800.0
2024-08-08 13:30:00,188.3,188.3,188.3,188.3,400.0,186.8871,186.8871,186.8871,186.8871,400.0
2024-08-08 13:35:00,188.12,188.17,187.95,188.17,1200.0,186.7084,186.7581,186.5397,186.7581,1200.0
2024-08-08 13:40:00,188.22,188.23,188.22,188.22,400.0,186.8077,186.8176,186.8077,186.8077,400.0
2024-08-08 13:45:00,188.25,188.25,188.01,188.22,3368.0,186.8375,186.8375,186.5993,186.8077,3368.0
2024-08-08 13:50:00,188.15,188.2,188.04,188.04,1260.0,186.7382,186.7878,186.629,186.629,1260.0
2024-08-08 13:55:00,188.18,188.18,188.18,188.18,400.0,186.768,186.768,186.768,186.768,400.0
2024-08-08 14:00:00,188.16,188.32,188.16,188.32,800.0,186.7481,186.9069,186.7481,186.9069,800.0
2024-08-08 14:05:00,188.37,188.37,188.08,188.08,1600.0,186.9566,186.9566,186.6687,186.6687,1600.0
2024-08-08 14:10:00,188.22,188.35,188.07,188.07,3920.0,186.8077,186.9367,186.6588,186.6588,3920.0
2024-08-08 14:15:00,187.93,188.02,187.93,188.02,824.0,186.5199,186.6092,186.5199,186.6092,824.0
2024-08-08 14:20:00,187.95,187.95,187.69,187.75,2376.0,186.5397,186.5397,186.2817,186.3412,2376.0
2024-08-08 14:25:00,187.74,187.74,187.57,187.58,1200.0,186.3313,186.3313,186.1626,186.1725,1200.0
2024-08-08 14:30:00,187.7,187.86,187.69,187.77,3408.0,186.2916,186.4504,186.2817,186.3611,3408.0
2024-08-08 14:35:00,187.77,187.77,187.66,187.66,1600.0,186.3611,186.3611,186.2519,186.2519,1600.0
2024-08-08 14:40:00,187.62,187.62,187.62,187.62,400.0,186.2122,186.2122,186.2122,186.2122,400.0
2024-08-08 14:45:00,187.8,187.82,187.79,187.82,1600.0,186.3908,186.4107,186.3809,186.4107,1600.0
2024-08-08 14:50:00,187.89,188.14,187.68,187.68,12392.0,186.4802,186.7283,186.2717,186.2717,12392.0
2024-08-08 14:55:00,187.82,187.82,187.62,187.81,1836.0,186.4107,186.4107,186.2122,186.4008,1836.0
2024-08-08 15:00:00,187.81,187.82,187.52,187.52,1600.0,186.4008,186.4107,186.1129,186.1129,1600.0
2024-08-08 15:05:00,187.44,187.44,187.43,187.43,800.0,186.0335,186.0335,186.0236,186.0236,800.0
2024-08-08 15:10:00,187.45,187.61,187.4,187.61,4096.0,186.0435,186.2023,185.9938,186.2023,4096.0
2024-08-08 15:15:00,187.34,187.53,187.04,187.12,7948.0,185.9343,186.1229,185.6365,185.7159,7948.0
2024-08-08 15:20:00,187.03,187.12,186.85,186.98,4908.0,185.6266,185.7159,185.448,185.577,4908.0
2024-08-08 15:25:00,186.96,187.05,186.72,186.75,3976.0,185.5571,185.6465,185.3189,185.3487,3976.0
2024-08-08 15:30:00,186.7,186.85,186.45,186.56,4820.0,185.2991,185.448,185.051,185.1602,4820.0
2024-08-08 15:35:00,186.56,186.56,186.22,186.53,5556.0,185.1602,185.1602,184.8227,185.1304,5556.0
2024-08-08 15:40:00,186.53,186.87,186.48,186.87,14720.0,185.1304,185.4678,185.0808,185.4678,14720.0
2024-08-08 15:45:00,186.81,187.17,186.81,187.09,8980.0,185.4083,185.7656,185.4083,185.6862,8980.0
2024-08-08 15:50:00,187.19,187.33,186.97,187.03,41948.0,185.7854,185.9244,185.5671,185.6266,41948.0
2024-08-08 15:55:00,187.12,187.85,186.99,187.46,50136.0,185.7159,186.4405,185.5869,186.0534,50136.0
2024-08-09 09:30:00,186.87,188.57,186.87,188.57,14816.0,185.4678,187.1551,185.4678,187.1551,14816.0
2024-08-09 09:35:00,186.61,187.23,186.61,187.23,800.0,185.2098,185.8251,185.2098,185.8251,800.0
2024-08-09 09:40:00,186.53,186.63,186.53,186.63,800.0,185.1304,185.2296,185.1304,185.2296,800.0
2024-08-09 09:45:00,186.78,186.78,186.78,186.78,400.0,185.3785,185.3785,185.3785,185.3785,400.0
2024-08-09 09:50:00,185.97,186.31,185.97,186.31,2028.0,184.5746,184.912,184.5746,184.912,2028.0
2024-08-09 09:55:00,186.23,186.52,186.0,186.38,4420.0,184.8326,185.1205,184.6044,184.9815,4420.0
2024-08-09 10:00:00,186.38,187.4,186.38,187.37,15084.0,184.9815,185.9938,184.9815,185.9641,15084.0
2024-08-09 10:05:00,187.08,187.08,186.55,186.55,4180.0,185.6762,185.6762,185.1502,185.1502,4180.0
2024-08-09 10:10:00,186.3,186.3,186.19,186.19,6536.0,184.9021,184.9021,184.7929,184.7929,6536.0
2024-08-09 10:15:00,186.59,186.92,186.59,186.92,5200.0,185.1899,185.5174,185.1899,185.5174,5200.0
2024-08-09 10:20:00,186.66,186.75,186.66,186.75,1280.0,185.2594,185.3487,185.2594,185.3487,1280.0
2024-08-09 10:25:00,186.88,187.08,186.72,187.08,1200.0,185.4777,185.6762,185.3189,185.6762,1200.0
2024-08-09 10:30:00,187.06,187.06,186.69,186.69,2176.0,185.6564,185.6564,185.2892,185.2892,2176.0
2024-08-09 10:35:00,186.97,187.08,186.85,187.08,2800.0,185.5671,185.6762,185.448,185.6762,2800.0
2024-08-09 10:40:00,187.26,187.26,186.97,186.97,2800.0,185.8549,185.8549,185.5671,185.5671,2800.0
2024-08-09 10:45:00,186.97,186.97,186.97,186.97,0.0,185.5671,185.5671,185.5671,185.5671,0.0
2024-08-09 10:50:00,187.35,187.53,187.19,187.34,3600.0,185.9442,186.1229,185.7854,185.9343,3600.0
2024-08-09 10:55:00,187.43,187.59,187.43,187.59,3252.0,186.0236,186.1824,186.0236,186.1824,3252.0
2024-08-09 11:00:00,187.59,187.59,187.59,187.59,0.0,186.1824,186.1824,186.1824,186.1824,0.0
2024-08-09 11:05:00,187.6,187.71,187.6,187.71,2848.0,186.1923,186.3015,186.1923,186.3015,2848.0
2024-08-09 11:10:00,187.52,187.53,187.52,187.53,800.0,186.1129,186.1229,186.1129,186.1229,800.0
2024-08-09 11:15:00,187.53,187.53,187.53,187.53,0.0,186.1229,186.1229,186.1229,186.1229,0.0
2024-08-09 11:20:00,187.53,187.78,187.35,187.67,6892.0,186.1229,186.371,185.9442,186.2618,6892.0
2024-08-09 11:25:00,187.7,187.7,187.52,187.52,2536.0,186.2916,186.2916,186.1129,186.1129,2536.0
2024-08-09 11:30:00,187.84,187.84,187.84,187.84,400.0,186.4305,186.4305,186.4305,186.4305,400.0
2024-08-09 11:35:00,187.61,187.61,187.61,187.61,400.0,186.2023,186.2023,186.2023,186.2023,400.0
2024-08-09 11:40:00,187.65,187.65,187.65,187.65,400.0,186.242,186.242,186.242,186.242,400.0
2024-08-09 11:45:00,187.65,187.65,187.65,187.65,0.0,186.242,186.242,186.242,186.242,0.0
2024-08-09 11:50:00,187.73,187.73,187.73,187.73,1664.0,186.3214,186.3214,186.3214,186.3214,1664.0
2024-08-09 11:55:00,187.84,187.84,187.76,187.76,800.0,186.4305,186.4305,186.3511,186.3511,800.0
2024-08-09 12:00:00,187.57,187.76,187.57,187.76,800.0,186.1626,186.3511,186.1626,186.3511,800.0
2024-08-09 12:05:00,187.69,187.7,187.58,187.58,1684.0,186.2817,186.2916,186.1725,186.1725,1684.0
2024-08-09 12:10:00,187.49,187.49,187.49,187.49,1200.0,186.0832,186.0832,186.0832,186.0832,1200.0
2024-08-09 12:15:00,187.27,187.42,187.16,187.16,4568.0,185.8648,186.0137,185.7556,185.7556,4568.0
2024-08-09 12:20:00,187.16,187.16,187.16,187.16,0.0,185.7556,185.7556,185.7556,185.7556,0.0
2024-08-09 12:25:00,187.34,187.34,187.34,187.34,400.0,185.9343,185.9343,185.9343,185.9343,400.0
2024-08-09 12:30:00,187.34,187.34,187.34,187.34,520.0,185.9343,185.9343,185.9343,185.9343,520.0
2024-08-09 12:35:00,187.44,187.44,187.44,187.44,464.0,186.0335,186.0335,186.0335,186.0335,464.0
2024-08-09 12:40:00,187.44,187.44,187.44,187.44,0.0,186.0335,186.0335,186.0335,186.0335,0.0
2024-08-09 12:45:00,187.27,187.27,187.27,187.27,400.0,185.8648,185.8648,185.8648,185.8648,400.0
2024-08-09 12:50:00,187.33,187.33,187.33,187.33,400.0,185.9244,185.9244,185.9244,185.9244,400.0
2024-08-09 12:55:00,187.33,187.33,187.33,187.33,0.0,185.9244,185.9244,185.9244,185.9244,0.0
2024-08-09 13:00:00,187.48,187.64,187.48,187.52,3360.0,186.0732,186.232,186.0732,186.1129,3360.0
2024-08-09 13:05:00,187.48,187.59,187.47,187.59,4240.0,186.0732,186.1824,186.0633,186.1824,4240.0
2024-08-09 13:10:00,187.74,187.8,187.74,187.77,2400.0,186.3313,186.3908,186.3313,186.3611,2400.0
2024-08-09 13:15:00,188.01,188.17,188.01,188.17,4216.0,186.5993,186.7581,186.5993,186.7581,4216.0
2024-08-09 13:20:00,188.19,188.19,188.19,188.19,840.0,186.7779,186.7779,186.7779,186.7779,840.0
2024-08-09 13:25:00,188.4,188.4,188.37,188.37,800.0,186.9863,186.9863,186.9566,186.9566,800.0
2024-08-09 13:30:00,188.55,188.6,188.51,188.54,5464.0,187.1352,187.1848,187.0955,187.1253,5464.0
2024-08-09 13:35:00,188.55,188.55,188.54,188.55,400.0,187.1352,187.1352,187.1253,187.1352,400.0
2024-08-09 13:40:00,188.64,188.65,188.64,188.65,800.0,187.2245,187.2345,187.2245,187.2345,800.0
2024-08-09 13:45:00,188.82,188.82,188.82,188.82,1200.0,187.4032,187.4032,187.4032,187.4032,1200.0
2024-08-09 13:50:00,188.75,188.78,188.56,188.6,4800.0,187.3337,187.3635,187.1451,187.1848,4800.0
2024-08-09 13:55:00,188.56,188.56,188.46,188.46,800.0,187.1451,187.1451,187.0459,187.0459,800.0
2024-08-09 14:00:00,188.6,188.6,188.41,188.55,4604.0,187.1848,187.1848,186.9963,187.1352,4604.0
2024-08-09 14:05:00,188.47,188.51,188.37,188.51,5104.0,187.0558,187.0955,186.9566,187.0955,5104.0
2024-08-09 14:10:00,188.39,188.45,188.32,188.45,1200.0,186.9764,187.036,186.9069,187.036,1200.0
2024-08-09 14:15:00,188.42,188.47,188.35,188.35,1200.0,187.0062,187.0558,186.9367,186.9367,1200.0
2024-08-09 14:20:00,188.44,188.53,188.4,188.4,6124.0,187.026,187.1154,186.9863,186.9863,6124.0
2024-08-09 14:25:00,188.49,188.57,188.49,188.5,4480.0,187.0757,187.1551,187.0757,187.0856,4480.0
2024-08-09 14:30:00,188.55,188.64,188.54,188.54,2104.0,187.1352,187.2245,187.1253,187.1253,2104.0
2024-08-09 14:35:00,188.53,188.83,188.53,188.83,1712.0,187.1154,187.4131,187.1154,187.4131,1712.0
2024-08-09 14:40:00,188.81,188.87,188.72,188.85,2400.0,187.3933,187.4528,187.3039,187.433,2400.0
2024-08-09 14:45:00,188.9,188.9,188.72,188.72,1200.0,187.4826,187.4826,187.3039,187.3039,1200.0
2024-08-09 14:50:00,188.83,188.83,188.64,188.64,1600.0,187.4131,187.4131,187.2245,187.2245,1600.0
2024-08-09 14:55:00,188.6,188.75,188.6,188.75,988.0,187.1848,187.3337,187.1848,187.3337,988.0
2024-08-09 15:00:00,188.66,188.86,188.65,188.76,2400.0,187.2444,187.4429,187.2345,187.3436,2400.0
2024-08-09 15:05:00,188.78,188.78,188.56,188.7,3192.0,187.3635,187.3635,187.1451,187.2841,3192.0
2024-08-09 15:10:00,188.7,188.74,188.64,188.65,4508.0,187.2841,187.3238,187.2245,187.2345,4508.0
2024-08-09 15:15:00,188.67,188.83,188.67,188.83,1600.0,187.2543,187.4131,187.2543,187.4131,1600.0
2024-08-09 15:20:00,188.78,188.78,188.75,188.75,800.0,187.3635,187.3635,187.3337,187.3337,800.0
2024-08-09 15:25:00,188.72,188.72,188.72,188.72,1100.0,187.3039,187.3039,187.3039,187.3039,1100.0
2024-08-09 15:30:00,188.79,188.79,188.63,188.69,3492.0,187.3734,187.3734,187.2146,187.2742,3492.0
2024-08-09 15:35:00,188.98,188.98,188.72,188.72,1248.0,187.562,187.562,187.3039,187.3039,1248.0
2024-08-09 15:40:00,188.69,188.69,188.51,188.51,3892.0,187.2742,187.2742,187.0955,187.0955,3892.0
2024-08-09 15:45:00,188.55,188.81,188.55,188.78,3964.0,187.1352,187.3933,187.1352,187.3635,3964.0
2024-08-09 15:50:00,189.0,189.0,188.29,188.29,9292.0,187.5818,187.5818,186.8772,186.8772,9292.0
2024-08-09 15:55:00,188.51,188.98,188.35,188.93,30304.0,187.0955,187.562,186.9367,187.5124,30304.0
2024-08-12 09:30:00,187.92,188.75,187.92,188.58,22972.0,186.5099,187.3337,186.5099,187.165,22972.0
2024-08-12 09:35:00,188.59,188.7,188.59,188.68,1620.0,187.1749,187.2841,187.1749,187.2642,1620.0
2024-08-12 09:40:00,188.68,188.68,188.68,188.68,0.0,187.2642,187.2642,187.2642,187.2642,0.0
2024-08-12 09:45:00,187.55,187.92,187.55,187.92,920.0,186.1427,186.5099,186.1427,186.5099,920.0
2024-08-12 09:50:00,187.6,188.45,187.49,187.74,6640.0,186.1923,187.036,186.0832,186.3313,6640.0
2024-08-12 09:55:00,187.74,187.98,187.74,187.74,1364.0,186.3313,186.5695,186.3313,186.3313,1364.0
2024-08-12 10:00:00,187.64,187.98,187.61,187.98,5668.0,186.232,186.5695,186.2023,186.5695,5668.0
2024-08-12 10:05:00,187.99,188.75,187.99,188.45,44436.0,186.5794,187.3337,186.5794,187.036,44436.0
2024-08-12 10:10:00,188.45,188.45,188.45,188.45,0.0,187.036,187.036,187.036,187.036,0.0
2024-08-12 10:15:00,188.6,188.97,188.29,188.97,4128.0,187.1848,187.5521,186.8772,187.5521,4128.0
2024-08-12 10:20:00,188.94,188.94,188.94,188.94,400.0,187.5223,187.5223,187.5223,187.5223,400.0
2024-08-12 10:25:00,188.74,188.94,188.74,188.94,928.0,187.3238,187.5223,187.3238,187.5223,928.0
2024-08-12 10:30:00,188.88,188.88,188.88,188.88,800.0,187.4627,187.4627,187.4627,187.4627,800.0
2024-08-12 10:35:00,189.17,189.33,189.17,189.33,4024.0,187.7506,187.9094,187.7506,187.9094,4024.0
2024-08-12 10:40:00,189.33,189.33,189.33,189.33,0.0,187.9094,187.9094,187.9094,187.9094,0.0
2024-08-12 10:45:00,189.39,189.39,189.36,189.36,2000.0,187.9689,187.9689,187.9391,187.9391,2000.0
2024-08-12 10:50:00,189.38,189.59,189.33,189.59,1200.0,187.959,188.1674,187.9094,188.1674,1200.0
2024-08-12 10:55:00,189.58,189.58,189.58,189.58,480.0,188.1575,188.1575,188.1575,188.1575,480.0
2024-08-12 11:00:00,189.68,189.68,189.66,189.66,1576.0,188.2567,188.2567,188.2369,188.2369,1576.0
2024-08-12 11:05:00,189.59,189.59,189.32,189.32,3848.0,188.1674,188.1674,187.8994,187.8994,3848.0
2024-08-12 11:10:00,189.19,189.19,189.19,189.19,400.0,187.7704,187.7704,187.7704,187.7704,400.0
2024-08-12 11:15:00,189.24,189.24,189.24,189.24,400.0,187.82,187.82,187.82,187.82,400.0
2024-08-12 11:20:00,189.4,189.4,188.34,188.34,4800.0,187.9788,187.9788,186.9268,186.9268,4800.0
2024-08-12 11:25:00,188.54,188.65,188.49,188.49,3944.0,187.1253,187.2345,187.0757,187.0757,3944.0
2024-08-12 11:30:00,188.49,188.49,188.49,188.49,0.0,187.0757,187.0757,187.0757,187.0757,0.0
2024-08-12 11:35:00,188.94,188.94,188.94,188.94,1288.0,187.5223,187.5223,187.5223,187.5223,1288.0
2024-08-12 11:40:00,188.92,188.92,188.74,188.75,800.0,187.5024,187.5024,187.3238,187.3337,800.0
2024-08-12 11:45:00,188.89,188.89,188.89,188.89,400.0,187.4727,187.4727,187.4727,187.4727,400.0
2024-08-12 11:50:00,189.08,189.45,188.97,188.97,2376.0,187.6612,188.0285,187.5521,187.5521,2376.0
2024-08-12 11:55:00,189.5,189.5,189.5,189.5,1992.0,188.0781,188.0781,188.0781,188.0781,1992.0
2024-08-12 12:00:00,189.6,189.6,189.55,189.58,2000.0,188.1773,188.1773,188.1277,188.1575,2000.0
2024-08-12 12:05:00,189.42,189.42,189.41,189.42,1600.0,187.9987,187.9987,187.9888,187.9987,1600.0
2024-08-12 12:10:00,189.6,189.6,189.6,189.6,400.0,188.1773,188.1773,188.1773,188.1773,400.0
2024-08-12 12:15:00,189.6,189.6,189.6,189.6,0.0,188.1773,188.1773,188.1773,188.1773,0.0
2024-08-12 12:20:00,189.43,189.47,189.43,189.47,964.0,188.0086,188.0483,188.0086,188.0483,964.0
2024-08-12 12:25:00,189.58,189.58,189.58,189.58,400.0,188.1575,188.1575,188.1575,188.1575,400.0
2024-08-12 12:30:00,189.54,189.58,189.38,189.38,4248.0,188.1178,188.1575,187.959,187.959,4248.0
2024-08-12 12:35:00,189.38,189.38,189.15,189.15,2000.0,187.959,187.959,187.7307,187.7307,2000.0
2024-08-12 12:40:00,189.15,189.15,189.15,189.15,0.0,187.7307,187.7307,187.7307,187.7307,0.0
2024-08-12 12:45:00,189.15,189.15,189.15,189.15,0.0,187.7307,187.7307,187.7307,187.7307,0.0
2024-08-12 12:50:00,189.15,189.15,189.15,189.15,0.0,187.7307,187.7307,187.7307,187.7307,0.0
2024-08-12 12:55:00,189.54,189.54,189.2,189.31,2800.0,188.1178,188.1178,187.7803,187.8895,2800.0
2024-08-12 13:00:00,189.24,189.35,189.24,189.35,2900.0,187.82,187.9292,187.82,187.9292,2900.0
2024-08-12 13:05:00,189.35,189.35,189.35,189.35,0.0,187.9292,187.9292,187.9292,187.9292,0.0
2024-08-12 13:10:00,189.18,189.26,189.07,189.07,2576.0,187.7605,187.8399,187.6513,187.6513,2576.0
2024-08-12 13:15:00,189.1,189.38,189.1,189.38,2000.0,187.6811,187.959,187.6811,187.959,2000.0
2024-08-12 13:20:00,189.66,189.66,189.62,189.62,1012.0,188.2369,188.2369,188.1972,188.1972,1012.0
2024-08-12 13:25:00,189.62,189.62,189.62,189.62,0.0,188.1972,188.1972,188.1972,188.1972,0.0
2024-08-12 13:30:00,189.33,189.33,189.33,189.33,400.0,187.9094,187.9094,187.9094,187.9094,400.0
2024-08-12 13:35:00,189.4,189.4,189.4,189.4,992.0,187.9788,187.9788,187.9788,187.9788,992.0
2024-08-12 13:40:00,189.24,189.24,189.22,189.22,1200.0,187.82,187.82,187.8002,187.8002,1200.0
2024-08-12 13:45:00,189.0,189.06,189.0,189.06,2800.0,187.5818,187.6414,187.5818,187.6414,2800.0
2024-08-12 13:50:00,189.04,189.04,188.7,188.7,1820.0,187.6215,187.6215,187.2841,187.2841,1820.0
2024-08-12 13:55:00,188.79,188.85,188.79,188.85,800.0,187.3734,187.433,187.3734,187.433,800.0
2024-08-12 14:00:00,188.85,188.85,188.85,188.85,0.0,187.433,187.433,187.433,187.433,0.0
2024-08-12 14:05:00,188.89,188.94,188.89,188.94,9096.0,187.4727,187.5223,187.4727,187.5223,9096.0
2024-08-12 14:10:00,189.07,189.1,189.02,189.03,2000.0,187.6513,187.6811,187.6017,187.6116,2000.0
2024-08-12 14:15:00,189.32,189.32,189.0,189.05,3200.0,187.8994,187.8994,187.5818,187.6315,3200.0
2024-08-12 14:20:00,189.13,189.21,189.02,189.02,2812.0,187.7109,187.7903,187.6017,187.6017,2812.0
2024-08-12 14:25:00,189.1,189.1,189.1,189.1,432.0,187.6811,187.6811,187.6811,187.6811,432.0
2024-08-12 14:30:00,188.93,188.96,188.93,188.95,1600.0,187.5124,187.5421,187.5124,187.5322,1600.0
2024-08-12 14:35:00,188.95,189.08,188.86,189.08,2904.0,187.5322,187.6612,187.4429,187.6612,2904.0
2024-08-12 14:40:00,189.08,189.08,189.08,189.08,0.0,187.6612,187.6612,187.6612,187.6612,0.0
2024-08-12 14:45:00,189.08,189.08,189.08,189.08,0.0,187.6612,187.6612,187.6612,187.6612,0.0
2024-08-12 14:50:00,189.28,189.47,189.28,189.47,2920.0,187.8597,188.0483,187.8597,188.0483,2920.0
2024-08-12 14:55:00,189.38,189.38,189.38,189.38,512.0,187.959,187.959,187.959,187.959,512.0
2024-08-12 15:00:00,189.6,189.6,189.28,189.28,1060.0,188.1773,188.1773,187.8597,187.8597,1060.0
2024-08-12 15:05:00,189.28,189.28,189.28,189.28,0.0,187.8597,187.8597,187.8597,187.8597,0.0
2024-08-12 15:10:00,189.4,189.69,189.32,189.37,13104.0,187.9788,188.2667,187.8994,187.9491,13104.0
2024-08-12 15:15:00,189.48,189.48,189.31,189.48,3864.0,188.0582,188.0582,187.8895,188.0582,3864.0
2024-08-12 15:20:00,189.55,189.6,189.3,189.6,7580.0,188.1277,188.1773,187.8796,188.1773,7580.0
2024-08-12 15:25:00,189.63,189.84,189.63,189.67,7120.0,188.2071,188.4155,188.2071,188.2468,7120.0
2024-08-12 15:30:00,189.67,189.76,189.53,189.61,11132.0,188.2468,188.3361,188.1079,188.1873,11132.0
2024-08-12 15:35:00,189.47,189.62,189.42,189.42,5880.0,188.0483,188.1972,187.9987,187.9987,5880.0
2024-08-12 15:40:00,189.46,189.72,189.37,189.72,8000.0,188.0384,188.2964,187.9491,188.2964,8000.0
2024-08-12 15:45:00,189.76,189.76,189.54,189.62,8024.0,188.3361,188.3361,188.1178,188.1972,8024.0
2024-08-12 15:50:00,189.7,189.75,189.16,189.32,29764.0,188.2766,188.3262,187.7406,187.8994,29764.0
2024-08-12 15:55:00,189.52,189.93,189.44,189.93,42528.0,188.0979,188.5049,188.0185,188.5049,42528.0
2024-08-13 09:30:00,190.68,191.75,190.5,191.5,30300.0,189.2492,190.3112,189.0706,190.0631,30300.0
2024-08-13 09:35:00,191.3,191.3,190.36,190.39,10808.0,189.8646,189.8646,188.9316,188.9614,10808.0
2024-08-13 09:40:00,190.46,190.48,190.04,190.23,13732.0,189.0309,189.0507,188.614,188.8026,13732.0
2024-08-13 09:45:00,190.47,190.56,190.46,190.5,2624.0,189.0408,189.1301,189.0309,189.0706,2624.0
2024-08-13 09:50:00,190.46,190.64,190.06,190.06,4040.0,189.0309,189.2095,188.6339,188.6339,4040.0
2024-08-13 09:55:00,190.03,190.03,189.8,189.83,2280.0,188.6041,188.6041,188.3758,188.4056,2280.0
2024-08-13 10:00:00,190.27,190.45,189.85,190.16,5248.0,188.8423,189.021,188.4255,188.7331,5248.0
2024-08-13 10:05:00,189.98,190.05,189.6,189.6,5860.0,188.5545,188.624,188.1773,188.1773,5860.0
2024-08-13 10:10:00,189.58,189.62,189.45,189.45,2708.0,188.1575,188.1972,188.0285,188.0285,2708.0
2024-08-13 10:15:00,189.29,189.29,189.06,189.16,2400.0,187.8697,187.8697,187.6414,187.7406,2400.0
2024-08-13 10:20:00,189.12,189.15,188.62,188.65,12500.0,187.7009,187.7307,187.2047,187.2345,12500.0
2024-08-13 10:25:00,188.75,188.9,188.65,188.65,7580.0,187.3337,187.4826,187.2345,187.2345,7580.0
2024-08-13 10:30:00,188.73,188.79,188.73,188.79,2400.0,187.3139,187.3734,187.3139,187.3734,2400.0
2024-08-13 10:35:00,188.77,188.77,188.49,188.49,1200.0,187.3536,187.3536,187.0757,187.0757,1200.0
2024-08-13 10:40:00,188.53,188.53,188.18,188.18,3888.0,187.1154,187.1154,186.768,186.768,3888.0
2024-08-13 10:45:00,188.21,188.33,188.17,188.33,1200.0,186.7978,186.9169,186.7581,186.9169,1200.0
2024-08-13 10:50:00,188.25,188.26,188.25,188.26,800.0,186.8375,186.8474,186.8375,186.8474,800.0
2024-08-13 10:55:00,188.27,188.27,188.2,188.24,2404.0,186.8573,186.8573,186.7878,186.8275,2404.0
2024-08-13 11:00:00,188.24,188.49,188.24,188.47,5384.0,186.8275,187.0757,186.8275,187.0558,5384.0
2024-08-13 11:05:00,188.58,188.58,188.58,188.58,408.0,187.165,187.165,187.165,187.165,408.0
2024-08-13 11:10:00,188.62,188.63,188.62,188.62,12096.0,187.2047,187.2146,187.2047,187.2047,12096.0
2024-08-13 11:15:00,188.58,188.58,188.32,188.51,13248.0,187.165,187.165,186.9069,187.0955,13248.0
2024-08-13 11:20:00,188.42,188.42,188.42,188.42,1200.0,187.0062,187.0062,187.0062,187.0062,1200.0
2024-08-13 11:25:00,188.39,188.39,188.27,188.27,4072.0,186.9764,186.9764,186.8573,186.8573,4072.0
2024-08-13 11:30:00,188.24,188.38,188.2,188.32,7112.0,186.8275,186.9665,186.7878,186.9069,7112.0
2024-08-13 11:35:00,188.25,188.25,188.24,188.25,400.0,186.8375,186.8375,186.8275,186.8375,400.0
2024-08-13 11:40:00,188.23,188.23,188.21,188.21,804.0,186.8176,186.8176,186.7978,186.7978,804.0
2024-08-13 11:45:00,188.32,188.45,188.31,188.45,13052.0,186.9069,187.036,186.897,187.036,13052.0
2024-08-13 11:50:00,188.37,188.41,188.37,188.39,3004.0,186.9566,186.9963,186.9566,186.9764,3004.0
2024-08-13 11:55:00,188.32,188.37,188.31,188.31,1280.0,186.9069,186.9566,186.897,186.897,1280.0
2024-08-13 12:00:00,188.4,188.4,188.38,188.39,4000.0,186.9863,186.9863,186.9665,186.9764,4000.0
2024-08-13 12:05:00,188.43,188.58,188.37,188.58,6000.0,187.0161,187.165,186.9566,187.165,6000.0
2024-08-13 12:10:00,188.52,188.52,188.43,188.5,2100.0,187.1054,187.1054,187.0161,187.0856,2100.0
2024-08-13 12:15:00,188.44,188.44,188.44,188.44,2400.0,187.026,187.026,187.026,187.026,2400.0
2024-08-13 12:20:00,188.46,188.73,188.46,188.66,2408.0,187.0459,187.3139,187.0459,187.2444,2408.0
2024-08-13 12:25:00,188.59,188.59,188.59,188.59,400.0,187.1749,187.1749,187.1749,187.1749,400.0
2024-08-13 12:30:00,188.53,188.73,188.5,188.73,2540.0,187.1154,187.3139,187.0856,187.3139,2540.0
2024-08-13 12:35:00,188.77,188.77,188.77,188.77,400.0,187.3536,187.3536,187.3536,187.3536,400.0
2024-08-13 12:40:00,189.0,189.0,188.86,188.86,1200.0,187.5818,187.5818,187.4429,187.4429,1200.0
2024-08-13 12:45:00,188.98,189.01,188.98,189.01,1356.0,187.562,187.5918,187.562,187.5918,1356.0
2024-08-13 12:50:00,189.12,189.12,189.08,189.08,3152.0,187.7009,187.7009,187.6612,187.6612,3152.0
2024-08-13 12:55:00,189.08,189.08,189.08,189.08,0.0,187.6612,187.6612,187.6612,187.6612,0.0
2024-08-13 13:00:00,189.25,189.25,189.23,189.23,1600.0,187.83,187.83,187.8101,187.8101,1600.0
2024-08-13 13:05:00,189.23,189.23,188.99,188.99,1200.0,187.8101,187.8101,187.5719,187.5719,1200.0
2024-08-13 13:10:00,189.03,189.03,189.03,189.03,800.0,187.6116,187.6116,187.6116,187.6116,800.0
2024-08-13 13:15:00,189.02,189.02,189.02,189.02,800.0,187.6017,187.6017,187.6017,187.6017,800.0
2024-08-13 13:20:00,189.0,189.12,188.9,189.07,2280.0,187.5818,187.7009,187.4826,187.6513,2280.0
2024-08-13 13:25:00,189.1,189.1,189.1,189.1,800.0,187.6811,187.6811,187.6811,187.6811,800.0
2024-08-13 13:30:00,189.2,189.2,189.1,189.1,1200.0,187.7803,187.7803,187.6811,187.6811,1200.0
2024-08-13 13:35:00,189.1,189.1,189.09,189.1,400.0,187.6811,187.6811,187.6712,187.6811,400.0
2024-08-13 13:40:00,189.1,189.1,189.1,189.1,0.0,187.6811,187.6811,187.6811,187.6811,0.0
2024-08-13 13:45:00,189.18,189.19,189.03,189.09,4800.0,187.7605,187.7704,187.6116,187.6712,4800.0
2024-08-13 13:50:00,189.1,189.18,189.07,189.07,2000.0,187.6811,187.7605,187.6513,187.6513,2000.0
2024-08-13 13:55:00,189.12,189.12,189.12,189.12,800.0,187.7009,187.7009,187.7009,187.7009,800.0
2024-08-13 14:00:00,189.13,189.18,189.07,189.07,1600.0,187.7109,187.7605,187.6513,187.6513,1600.0
2024-08-13 14:05:00,189.08,189.08,188.97,188.97,3600.0,187.6612,187.6612,187.5521,187.5521,3600.0
2024-08-13 14:10:00,188.96,189.02,188.95,189.01,4800.0,187.5421,187.6017,187.5322,187.5918,4800.0
2024-08-13 14:15:00,189.0,189.0,188.84,188.88,10400.0,187.5818,187.5818,187.423,187.4627,10400.0
2024-08-13 14:20:00,188.85,188.89,188.55,188.62,9660.0,187.433,187.4727,187.1352,187.2047,9660.0
2024-08-13 14:25:00,188.63,188.76,188.62,188.76,1152.0,187.2146,187.3436,187.2047,187.3436,1152.0
2024-08-13 14:30:00,188.79,188.8,188.79,188.8,808.0,187.3734,187.3833,187.3734,187.3833,808.0
2024-08-13 14:35:00,188.96,189.13,188.89,189.13,4800.0,187.5421,187.7109,187.4727,187.7109,4800.0
2024-08-13 14:40:00,189.21,189.23,189.09,189.1,2800.0,187.7903,187.8101,187.6712,187.6811,2800.0
2024-08-13 14:45:00,189.09,189.23,189.09,189.23,1600.0,187.6712,187.8101,187.6712,187.8101,1600.0
2024-08-13 14:50:00,189.22,189.22,188.96,189.09,8400.0,187.8002,187.8002,187.5421,187.6712,8400.0
2024-08-13 14:55:00,189.09,189.17,189.04,189.15,3600.0,187.6712,187.7506,187.6215,187.7307,3600.0
2024-08-13 15:00:00,189.09,189.09,189.04,189.08,2900.0,187.6712,187.6712,187.6215,187.6612,2900.0
2024-08-13 15:05:00,188.98,189.07,188.91,188.91,4400.0,187.562,187.6513,187.4925,187.4925,4400.0
2024-08-13 15:10:00,188.79,188.9,188.78,188.78,4000.0,187.3734,187.4826,187.3635,187.3635,4000.0
2024-08-13 15:15:00,188.87,188.88,188.87,188.88,1600.0,187.4528,187.4627,187.4528,187.4627,1600.0
2024-08-13 15:20:00,188.79,188.91,188.72,188.91,6604.0,187.3734,187.4925,187.3039,187.4925,6604.0
2024-08-13 15:25:00,188.96,189.08,188.89,189.08,2000.0,187.5421,187.6612,187.4727,187.6612,2000.0
2024-08-13 15:30:00,189.06,189.21,189.06,189.21,4124.0,187.6414,187.7903,187.6414,187.7903,4124.0
2024-08-13 15:35:00,189.39,189.45,189.39,189.39,2400.0,187.9689,188.0285,187.9689,187.9689,2400.0
2024-08-13 15:40:00,189.44,189.44,189.3,189.41,4204.0,188.0185,188.0185,187.8796,187.9888,4204.0
2024-08-13 15:45:00,189.44,189.84,189.44,189.84,10024.0,188.0185,188.4155,188.0185,188.4155,10024.0
2024-08-13 15:50:00,189.73,189.73,189.07,189.46,56916.0,188.3064,188.3064,187.6513,188.0384,56916.0
2024-08-13 15:55:00,189.57,189.89,189.53,189.64,39704.0,188.1476,188.4652,188.1079,188.217,39704.0
2024-08-14 09:30:00,189.29,190.0,189.29,189.59,14640.0,187.8697,188.5743,187.8697,188.1674,14640.0
2024-08-14 09:35:00,190.0,191.54,189.65,191.31,20416.0,188.5743,190.1028,188.227,189.8745,20416.0
2024-08-14 09:40:00,190.19,190.58,189.65,190.15,4400.0,188.7629,189.15,188.227,188.7232,4400.0
2024-08-14 09:45:00,190.15,190.15,190.15,190.15,0.0,188.7232,188.7232,188.7232,188.7232,0.0
2024-08-14 09:50:00,189.78,190.68,189.78,190.68,22264.0,188.356,189.2492,188.356,189.2492,22264.0
2024-08-14 09:55:00,190.62,190.81,190.37,190.63,2356.0,189.1897,189.3783,188.9416,189.1996,2356.0
2024-08-14 10:00:00,190.32,190.43,189.78,189.86,7348.0,188.8919,189.0011,188.356,188.4354,7348.0
2024-08-14 10:05:00,189.86,189.92,189.6,189.89,7136.0,188.4354,188.4949,188.1773,188.4652,7136.0
2024-08-14 10:10:00,189.82,189.82,189.66,189.66,2000.0,188.3957,188.3957,188.2369,188.2369,2000.0
2024-08-14 10:15:00,189.77,190.22,189.76,190.22,800.0,188.3461,188.7927,188.3361,188.7927,800.0
2024-08-14 10:20:00,189.69,189.69,189.69,189.69,1312.0,188.2667,188.2667,188.2667,188.2667,1312.0
2024-08-14 10:25:00,190.27,190.58,190.27,190.58,800.0,188.8423,189.15,188.8423,189.15,800.0
2024-08-14 10:30:00,190.33,190.4,190.33,190.4,800.0,188.9019,188.9713,188.9019,188.9713,800.0
2024-08-14 10:35:00,189.56,189.93,189.56,189.93,1520.0,188.1376,188.5049,188.1376,188.5049,1520.0
2024-08-14 10:40:00,190.12,190.12,189.82,189.82,2000.0,188.6934,188.6934,188.3957,188.3957,2000.0
2024-08-14 10:45:00,189.58,189.58,189.58,189.58,512.0,188.1575,188.1575,188.1575,188.1575,512.0
2024-08-14 10:50:00,189.94,189.94,189.78,189.78,1000.0,188.5148,188.5148,188.356,188.356,1000.0
2024-08-14 10:55:00,189.78,189.78,189.78,189.78,0.0,188.356,188.356,188.356,188.356,0.0
2024-08-14 11:00:00,190.06,190.06,190.06,190.06,400.0,188.6339,188.6339,188.6339,188.6339,400.0
2024-08-14 11:05:00,190.06,190.06,190.06,190.06,0.0,188.6339,188.6339,188.6339,188.6339,0.0
2024-08-14 11:10:00,190.38,190.38,190.38,190.38,400.0,188.9515,188.9515,188.9515,188.9515,400.0
2024-08-14 11:15:00,190.38,190.38,190.38,190.38,0.0,188.9515,188.9515,188.9515,188.9515,0.0
2024-08-14 11:20:00,190.61,190.61,190.61,190.61,400.0,189.1798,189.1798,189.1798,189.1798,400.0
2024-08-14 11:25:00,190.68,190.71,190.68,190.7,1600.0,189.2492,189.279,189.2492,189.2691,1600.0
2024-08-14 11:30:00,190.67,190.79,190.63,190.79,2900.0,189.2393,189.3584,189.1996,189.3584,2900.0
2024-08-14 11:35:00,190.81,190.81,190.81,190.81,400.0,189.3783,189.3783,189.3783,189.3783,400.0
2024-08-14 11:40:00,190.68,190.68,190.68,190.68,400.0,189.2492,189.2492,189.2492,189.2492,400.0
2024-08-14 11:45:00,190.54,190.54,190.54,190.54,400.0,189.1103,189.1103,189.1103,189.1103,400.0
2024-08-14 11:50:00,190.56,191.05,190.56,191.04,2816.0,189.1301,189.6165,189.1301,189.6065,2816.0
2024-08-14 11:55:00,191.05,191.05,190.99,191.02,3456.0,189.6165,189.6165,189.5569,189.5867,3456.0
2024-08-14 12:00:00,191.15,191.18,191.15,191.15,2000.0,189.7157,189.7455,189.7157,189.7157,2000.0
2024-08-14 12:05:00,191.15,191.15,191.15,191.15,0.0,189.7157,189.7157,189.7157,189.7157,0.0
2024-08-14 12:10:00,191.16,191.16,191.07,191.15,7100.0,189.7256,189.7256,189.6363,189.7157,7100.0
2024-08-14 12:15:00,191.14,191.14,190.9,190.9,2400.0,189.7058,189.7058,189.4676,189.4676,2400.0
2024-08-14 12:20:00,190.6,190.6,190.57,190.57,800.0,189.1698,189.1698,189.1401,189.1401,800.0
2024-08-14 12:25:00,190.42,190.44,190.39,190.39,1200.0,188.9912,189.011,188.9614,188.9614,1200.0
2024-08-14 12:30:00,190.41,190.68,190.41,190.68,1076.0,188.9813,189.2492,188.9813,189.2492,1076.0
2024-08-14 12:35:00,190.68,190.68,190.68,190.68,0.0,189.2492,189.2492,189.2492,189.2492,0.0
2024-08-14 12:40:00,190.5,190.5,190.5,190.5,400.0,189.0706,189.0706,189.0706,189.0706,400.0
2024-08-14 12:45:00,190.5,190.5,190.5,190.5,0.0,189.0706,189.0706,189.0706,189.0706,0.0
2024-08-14 12:50:00,190.5,190.5,190.5,190.5,0.0,189.0706,189.0706,189.0706,189.0706,0.0
2024-08-14 12:55:00,190.5,190.5,190.5,190.5,0.0,189.0706,189.0706,189.0706,189.0706,0.0
2024-08-14 13:00:00,190.53,190.53,190.43,190.43,800.0,189.1004,189.1004,189.0011,189.0011,800.0
2024-08-14 13:05:00,190.49,190.49,190.49,190.49,400.0,189.0607,189.0607,189.0607,189.0607,400.0
2024-08-14 13:10:00,190.26,190.41,190.23,190.41,3600.0,188.8324,188.9813,188.8026,188.9813,3600.0
2024-08-14 13:15:00,190.41,190.41,190.41,190.41,400.0,188.9813,188.9813,188.9813,188.9813,400.0
2024-08-14 13:20:00,190.49,190.5,190.49,190.49,400.0,189.0607,189.0706,189.0607,189.0607,400.0
2024-08-14 13:25:00,190.24,190.24,190.24,190.24,400.0,188.8125,188.8125,188.8125,188.8125,400.0
2024-08-14 13:30:00,190.27,190.27,190.27,190.27,400.0,188.8423,188.8423,188.8423,188.8423,400.0
2024-08-14 13:35:00,190.26,190.26,190.26,190.26,400.0,188.8324,188.8324,188.8324,188.8324,400.0
2024-08-14 13:40:00,190.27,190.29,190.24,190.24,2136.0,188.8423,188.8622,188.8125,188.8125,2136.0
2024-08-14 13:45:00,190.37,190.39,190.32,190.38,3600.0,188.9416,188.9614,188.8919,188.9515,3600.0
2024-08-14 13:50:00,190.24,190.25,190.14,190.25,2600.0,188.8125,188.8225,188.7133,188.8225,2600.0
2024-08-14 13:55:00,190.25,190.25,190.25,190.25,0.0,188.8225,188.8225,188.8225,188.8225,0.0
2024-08-14 14:00:00,190.0,190.0,190.0,190.0,400.0,188.5743,188.5743,188.5743,188.5743,400.0
2024-08-14 14:05:00,190.2,190.2,190.03,190.03,2800.0,188.7728,188.7728,188.6041,188.6041,2800.0
2024-08-14 14:10:00,190.06,190.19,190.06,190.19,800.0,188.6339,188.7629,188.6339,188.7629,800.0
2024-08-14 14:15:00,189.98,190.22,189.98,190.22,3896.0,188.5545,188.7927,188.5545,188.7927,3896.0
2024-08-14 14:20:00,190.22,190.22,190.22,190.22,0.0,188.7927,188.7927,188.7927,188.7927,0.0
2024-08-14 14:25:00,190.25,190.25,190.17,190.21,2400.0,188.8225,188.8225,188.7431,188.7828,2400.0
2024-08-14 14:30:00,190.18,190.33,190.18,190.28,6000.0,188.753,188.9019,188.753,188.8522,6000.0
2024-08-14 14:35:00,190.39,190.48,190.39,190.48,2000.0,188.9614,189.0507,188.9614,189.0507,2000.0
2024-08-14 14:40:00,190.43,190.43,190.39,190.39,800.0,189.0011,189.0011,188.9614,188.9614,800.0
2024-08-14 14:45:00,190.39,190.39,190.39,190.39,0.0,188.9614,188.9614,188.9614,188.9614,0.0
2024-08-14 14:50:00,190.25,190.25,190.25,190.25,400.0,188.8225,188.8225,188.8225,188.8225,400.0
2024-08-14 14:55:00,190.41,190.58,190.41,190.58,800.0,188.9813,189.15,188.9813,189.15,800.0
2024-08-14 15:00:00,190.58,190.58,190.58,190.58,0.0,189.15,189.15,189.15,189.15,0.0
2024-08-14 15:05:00,190.51,190.51,190.51,190.51,400.0,189.0805,189.0805,189.0805,189.0805,400.0
2024-08-14 15:10:00,190.51,190.59,190.25,190.27,3600.0,189.0805,189.1599,188.8225,188.8423,3600.0
2024-08-14 15:15:00,190.27,190.27,190.26,190.26,2316.0,188.8423,188.8423,188.8324,188.8324,2316.0
2024-08-14 15:20:00,190.16,190.16,190.16,190.16,400.0,188.7331,188.7331,188.7331,188.7331,400.0
2024-08-14 15:25:00,190.16,190.23,190.16,190.16,4108.0,188.7331,188.8026,188.7331,188.7331,4108.0
2024-08-14 15:30:00,190.06,190.3,189.94,189.94,10800.0,188.6339,188.8721,188.5148,188.5148,10800.0
2024-08-14 15:35:00,189.89,190.1,189.89,190.05,2800.0,188.4652,188.6736,188.4652,188.624,2800.0
2024-08-14 15:40:00,190.14,190.23,190.08,190.14,13252.0,188.7133,188.8026,188.6537,188.7133,13252.0
2024-08-14 15:45:00,190.26,190.47,190.2,190.47,11956.0,188.8324,189.0408,188.7728,189.0408,11956.0
2024-08-14 15:50:00,190.48,190.76,190.27,190.6,23988.0,189.0507,189.3286,188.8423,189.1698,23988.0
2024-08-14 15:55:00,190.74,191.15,190.63,190.79,29972.0,189.3088,189.7157,189.1996,189.3584,29972.0
2024-08-15 09:30:00,191.55,191.55,191.55,191.55,12836.0,190.499,190.499,190.499,190.499,12836.0
2024-08-15 09:35:00,191.26,191.26,191.26,191.26,2768.0,190.2106,190.2106,190.2106,190.2106,2768.0
2024-08-15 09:40:00,191.03,191.14,191.03,191.14,800.0,189.9819,190.0913,189.9819,190.0913,800.0
2024-08-15 09:45:00,191.52,192.25,191.44,192.19,14564.0,190.4692,191.1952,190.3896,191.1355,14564.0
2024-08-15 09:50:00,192.24,192.5,191.77,192.5,10800.0,191.1852,191.4438,190.7178,191.4438,10800.0
2024-08-15 09:55:00,192.45,192.75,192.17,192.66,4824.0,191.3941,191.6924,191.1156,191.6029,4824.0
2024-08-15 10:00:00,192.05,192.34,192.05,192.34,800.0,190.9963,191.2847,190.9963,191.2847,800.0
2024-08-15 10:05:00,191.98,191.98,191.98,191.98,400.0,190.9266,190.9266,190.9266,190.9266,400.0
2024-08-15 10:10:00,191.68,192.06,191.54,191.63,14224.0,190.6283,191.0062,190.4891,190.5786,14224.0
2024-08-15 10:15:00,191.7,191.7,191.7,191.7,400.0,190.6482,190.6482,190.6482,190.6482,400.0
2024-08-15 10:20:00,191.44,191.44,191.44,191.44,504.0,190.3896,190.3896,190.3896,190.3896,504.0
2024-08-15 10:25:00,191.99,191.99,191.72,191.72,2404.0,190.9366,190.9366,190.6681,190.6681,2404.0
2024-08-15 10:30:00,191.9,192.06,191.9,191.99,1840.0,190.8471,191.0062,190.8471,190.9366,1840.0
2024-08-15 10:35:00,192.21,192.21,192.16,192.16,1672.0,191.1554,191.1554,191.1057,191.1057,1672.0
2024-08-15 10:40:00,192.16,192.16,192.16,192.16,0.0,191.1057,191.1057,191.1057,191.1057,0.0
2024-08-15 10:45:00,192.0,192.07,192.0,192.07,1600.0,190.9465,191.0162,190.9465,191.0162,1600.0
2024-08-15 10:50:00,192.1,192.1,192.1,192.1,400.0,191.046,191.046,191.046,191.046,400.0
2024-08-15 10:55:00,192.02,192.02,191.84,192.01,3796.0,190.9664,190.9664,190.7874,190.9565,3796.0
2024-08-15 11:00:00,191.94,192.35,191.77,192.03,10216.0,190.8869,191.2946,190.7178,190.9764,10216.0
2024-08-15 11:05:00,192.15,192.42,192.15,192.3,4736.0,191.0957,191.3642,191.0957,191.2449,4736.0
2024-08-15 11:10:00,192.33,192.52,192.33,192.52,800.0,191.2747,191.4637,191.2747,191.4637,800.0
2024-08-15 11:15:00,192.88,193.19,192.7,192.7,6196.0,191.8217,192.13,191.6427,191.6427,6196.0
2024-08-15 11:20:00,192.51,192.51,192.5,192.5,1600.0,191.4537,191.4537,191.4438,191.4438,1600.0
2024-08-15 11:25:00,192.35,192.5,192.35,192.46,2000.0,191.2946,191.4438,191.2946,191.404,2000.0
2024-08-15 11:30:00,192.51,192.73,192.51,192.72,2400.0,191.4537,191.6725,191.4537,191.6626,2400.0
2024-08-15 11:35:00,192.73,193.01,192.73,193.01,2568.0,191.6725,191.951,191.6725,191.951,2568.0
2024-08-15 11:40:00,192.7,192.7,192.44,192.53,1648.0,191.6427,191.6427,191.3841,191.4736,1648.0
2024-08-15 11:45:00,192.31,192.58,192.31,192.58,1320.0,191.2548,191.5234,191.2548,191.5234,1320.0
2024-08-15 11:50:00,192.41,192.41,192.41,192.41,436.0,191.3543,191.3543,191.3543,191.3543,436.0
2024-08-15 11:55:00,192.41,192.41,192.14,192.14,1200.0,191.3543,191.3543,191.0858,191.0858,1200.0
2024-08-15 12:00:00,192.27,192.52,192.26,192.52,1760.0,191.2151,191.4637,191.2051,191.4637,1760.0
2024-08-15 12:05:00,192.52,192.52,192.52,192.52,0.0,191.4637,191.4637,191.4637,191.4637,0.0
2024-08-15 12:10:00,192.48,192.48,192.48,192.48,552.0,191.4239,191.4239,191.4239,191.4239,552.0
2024-08-15 12:15:00,192.74,192.82,192.71,192.82,1200.0,191.6825,191.762,191.6526,191.762,1200.0
2024-08-15 12:20:00,192.82,192.82,192.82,192.82,0.0,191.762,191.762,191.762,191.762,0.0
2024-08-15 12:25:00,192.81,192.86,192.81,192.86,2400.0,191.7521,191.8018,191.7521,191.8018,2400.0
2024-08-15 12:30:00,192.74,192.79,192.74,192.79,836.0,191.6825,191.7322,191.6825,191.7322,836.0
2024-08-15 12:35:00,192.58,192.58,192.58,192.58,3096.0,191.5234,191.5234,191.5234,191.5234,3096.0
2024-08-15 12:40:00,192.46,192.46,191.87,192.12,6144.0,191.404,191.404,190.8172,191.0659,6144.0
2024-08-15 12:45:00,192.12,192.12,192.12,192.12,804.0,191.0659,191.0659,191.0659,191.0659,804.0
2024-08-15 12:50:00,192.12,192.12,192.12,192.12,0.0,191.0659,191.0659,191.0659,191.0659,0.0
2024-08-15 12:55:00,192.0,192.0,191.75,191.92,7064.0,190.9465,190.9465,190.6979,190.867,7064.0
2024-08-15 13:00:00,191.92,191.92,191.92,191.92,400.0,190.867,190.867,190.867,190.867,400.0
2024-08-15 13:05:00,191.92,191.92,191.92,191.92,0.0,190.867,190.867,190.867,190.867,0.0
2024-08-15 13:10:00,192.04,192.15,192.04,192.15,1928.0,190.9863,191.0957,190.9863,191.0957,1928.0
2024-08-15 13:15:00,192.15,192.15,192.15,192.15,0.0,191.0957,191.0957,191.0957,191.0957,0.0
2024-08-15 13:20:00,192.15,192.15,192.15,192.15,0.0,191.0957,191.0957,191.0957,191.0957,0.0
2024-08-15 13:25:00,192.42,192.42,192.35,192.42,1600.0,191.3642,191.3642,191.2946,191.3642,1600.0
2024-08-15 13:30:00,192.41,192.43,192.39,192.39,2664.0,191.3543,191.3742,191.3344,191.3344,2664.0
2024-08-15 13:35:00,192.5,192.5,192.34,192.34,800.0,191.4438,191.4438,191.2847,191.2847,800.0
2024-08-15 13:40:00,192.28,192.52,192.28,192.34,1512.0,191.225,191.4637,191.225,191.2847,1512.0
2024-08-15 13:45:00,192.34,192.34,192.34,192.34,0.0,191.2847,191.2847,191.2847,191.2847,0.0
2024-08-15 13:50:00,192.28,192.32,192.28,192.32,1200.0,191.225,191.2648,191.225,191.2648,1200.0
2024-08-15 13:55:00,192.2,192.2,192.2,192.2,1084.0,191.1454,191.1454,191.1454,191.1454,1084.0
2024-08-15 14:00:00,192.28,192.42,192.28,192.33,1292.0,191.225,191.3642,191.225,191.2747,1292.0
2024-08-15 14:05:00,192.39,192.5,192.38,192.38,4000.0,191.3344,191.4438,191.3245,191.3245,4000.0
2024-08-15 14:10:00,192.33,192.33,192.33,192.33,812.0,191.2747,191.2747,191.2747,191.2747,812.0
2024-08-15 14:15:00,192.33,192.58,192.33,192.58,1552.0,191.2747,191.5234,191.2747,191.5234,1552.0
2024-08-15 14:20:00,192.36,192.49,192.36,192.38,1336.0,191.3046,191.4338,191.3046,191.3245,1336.0
2024-08-15 14:25:00,192.47,192.59,192.47,192.59,800.0,191.414,191.5333,191.414,191.5333,800.0
2024-08-15 14:30:00,192.46,192.65,192.46,192.65,1780.0,191.404,191.593,191.404,191.593,1780.0
2024-08-15 14:35:00,192.61,192.61,192.61,192.61,420.0,191.5532,191.5532,191.5532,191.5532,420.0
2024-08-15 14:40:00,192.61,192.76,192.61,192.76,2000.0,191.5532,191.7024,191.5532,191.7024,2000.0
2024-08-15 14:45:00,192.79,192.79,192.75,192.75,1620.0,191.7322,191.7322,191.6924,191.6924,1620.0
2024-08-15 14:50:00,192.75,192.75,192.75,192.75,0.0,191.6924,191.6924,191.6924,191.6924,0.0
2024-08-15 14:55:00,192.9,192.9,192.65,192.65,1352.0,191.8416,191.8416,191.593,191.593,1352.0
2024-08-15 15:00:00,192.64,192.64,192.54,192.55,812.0,191.583,191.583,191.4836,191.4935,812.0
2024-08-15 15:05:00,192.54,192.66,192.54,192.66,1440.0,191.4836,191.6029,191.4836,191.6029,1440.0
2024-08-15 15:10:00,192.75,192.75,192.66,192.66,2400.0,191.6924,191.6924,191.6029,191.6029,2400.0
2024-08-15 15:15:00,192.71,192.78,192.71,192.78,1600.0,191.6526,191.7223,191.6526,191.7223,1600.0
2024-08-15 15:20:00,192.79,192.79,192.79,192.79,400.0,191.7322,191.7322,191.7322,191.7322,400.0
2024-08-15 15:25:00,192.73,192.76,192.73,192.76,864.0,191.6725,191.7024,191.6725,191.7024,864.0
2024-08-15 15:30:00,192.63,192.65,192.56,192.56,2400.0,191.5731,191.593,191.5035,191.5035,2400.0
2024-08-15 15:35:00,192.35,192.37,192.34,192.37,1660.0,191.2946,191.3145,191.2847,191.3145,1660.0
2024-08-15 15:40:00,192.38,192.52,192.32,192.32,8080.0,191.3245,191.4637,191.2648,191.2648,8080.0
2024-08-15 15:45:00,192.27,192.27,192.08,192.08,8000.0,191.2151,191.2151,191.0261,191.0261,8000.0
2024-08-15 15:50:00,192.08,192.26,191.75,191.82,28976.0,191.0261,191.2051,190.6979,190.7675,28976.0
2024-08-15 15:55:00,192.02,192.27,191.75,191.88,25872.0,190.9664,191.2151,190.6979,190.8272,25872.0
2024-08-16 09:30:00,192.08,192.08,190.5,190.82,93488.0,191.0261,191.0261,189.4548,189.773,93488.0
2024-08-16 09:35:00,190.91,190.91,190.91,190.91,400.0,189.8625,189.8625,189.8625,189.8625,400.0
2024-08-16 09:40:00,190.91,190.91,190.91,190.91,0.0,189.8625,189.8625,189.8625,189.8625,0.0
2024-08-16 09:45:00,191.66,191.66,191.66,191.66,800.0,190.6084,190.6084,190.6084,190.6084,800.0
2024-08-16 09:50:00,191.68,191.68,191.68,191.68,404.0,190.6283,190.6283,190.6283,190.6283,404.0
2024-08-16 09:55:00,191.68,191.68,191.68,191.68,0.0,190.6283,190.6283,190.6283,190.6283,0.0
2024-08-16 10:00:00,191.5,191.79,191.5,191.53,5800.0,190.4493,190.7377,190.4493,190.4791,5800.0
2024-08-16 10:05:00,191.42,191.75,191.33,191.33,9576.0,190.3697,190.6979,190.2802,190.2802,9576.0
2024-08-16 10:10:00,191.09,191.22,191.09,191.22,1068.0,190.0415,190.1708,190.0415,190.1708,1068.0
2024-08-16 10:15:00,191.25,191.29,191.24,191.29,1200.0,190.2007,190.2404,190.1907,190.2404,1200.0
2024-08-16 10:20:00,191.29,191.29,191.24,191.24,800.0,190.2404,190.2404,190.1907,190.1907,800.0
2024-08-16 10:25:00,191.24,191.24,190.89,190.98,4592.0,190.1907,190.1907,189.8426,189.9321,4592.0
2024-08-16 10:30:00,190.75,191.05,190.75,191.05,1068.0,189.7034,190.0017,189.7034,190.0017,1068.0
2024-08-16 10:35:00,191.06,191.44,191.06,191.44,1200.0,190.0117,190.3896,190.0117,190.3896,1200.0
2024-08-16 10:40:00,191.21,191.5,191.2,191.5,2712.0,190.1609,190.4493,190.1509,190.4493,2712.0
2024-08-16 10:45:00,191.31,191.52,191.3,191.43,2000.0,190.2603,190.4692,190.2504,190.3797,2000.0
2024-08-16 10:50:00,191.54,191.54,191.54,191.54,400.0,190.4891,190.4891,190.4891,190.4891,400.0
2024-08-16 10:55:00,191.45,191.51,191.45,191.51,800.0,190.3996,190.4592,190.3996,190.4592,800.0
2024-08-16 11:00:00,191.45,191.45,191.25,191.34,2084.0,190.3996,190.3996,190.2007,190.2902,2084.0
2024-08-16 11:05:00,191.46,191.46,191.34,191.35,800.0,190.4095,190.4095,190.2902,190.3001,800.0
2024-08-16 11:10:00,191.41,191.41,191.41,191.41,800.0,190.3598,190.3598,190.3598,190.3598,800.0
2024-08-16 11:15:00,191.35,191.42,191.27,191.42,1200.0,190.3001,190.3697,190.2205,190.3697,1200.0
2024-08-16 11:20:00,191.48,191.5,191.36,191.5,1600.0,190.4294,190.4493,190.31,190.4493,1600.0
2024-08-16 11:25:00,191.41,191.83,191.41,191.83,1200.0,190.3598,190.7775,190.3598,190.7775,1200.0
2024-08-16 11:30:00,191.73,191.73,191.37,191.37,4700.0,190.678,190.678,190.32,190.32,4700.0
2024-08-16 11:35:00,191.37,191.37,191.37,191.37,0.0,190.32,190.32,190.32,190.32,0.0
2024-08-16 11:40:00,191.62,191.62,191.62,191.62,400.0,190.5686,190.5686,190.5686,190.5686,400.0
2024-08-16 11:45:00,191.61,191.61,191.61,191.61,800.0,190.5587,190.5587,190.5587,190.5587,800.0
2024-08-16 11:50:00,191.59,191.83,191.55,191.63,17916.0,190.5388,190.7775,190.499,190.5786,17916.0
2024-08-16 11:55:00,191.82,191.82,191.82,191.82,2000.0,190.7675,190.7675,190.7675,190.7675,2000.0
2024-08-16 12:00:00,191.82,191.82,191.82,191.82,0.0,190.7675,190.7675,190.7675,190.7675,0.0
2024-08-16 12:05:00,191.67,191.67,191.67,191.67,400.0,190.6183,190.6183,190.6183,190.6183,400.0
2024-08-16 12:10:00,191.67,191.67,191.67,191.67,0.0,190.6183,190.6183,190.6183,190.6183,0.0
2024-08-16 12:15:00,191.73,191.73,191.73,191.73,468.0,190.678,190.678,190.678,190.678,468.0
2024-08-16 12:20:00,191.73,191.73,191.73,191.73,400.0,190.678,190.678,190.678,190.678,400.0
2024-08-16 12:25:00,191.64,191.64,191.56,191.56,860.0,190.5885,190.5885,190.509,190.509,860.0
2024-08-16 12:30:00,191.56,191.56,191.56,191.56,0.0,190.509,190.509,190.509,190.509,0.0
2024-08-16 12:35:00,191.67,191.67,191.67,191.67,400.0,190.6183,190.6183,190.6183,190.6183,400.0
2024-08-16 12:40:00,191.54,191.54,191.54,191.54,400.0,190.4891,190.4891,190.4891,190.4891,400.0
2024-08-16 12:45:00,191.7,191.7,191.7,191.7,1600.0,190.6482,190.6482,190.6482,190.6482,1600.0
2024-08-16 12:50:00,191.54,191.54,191.54,191.54,800.0,190.4891,190.4891,190.4891,190.4891,800.0
2024-08-16 12:55:00,191.7,191.75,191.7,191.75,800.0,190.6482,190.6979,190.6482,190.6979,800.0
2024-08-16 13:00:00,191.59,191.59,191.59,191.59,800.0,190.5388,190.5388,190.5388,190.5388,800.0
2024-08-16 13:05:00,191.46,191.46,191.46,191.46,400.0,190.4095,190.4095,190.4095,190.4095,400.0
2024-08-16 13:10:00,191.46,191.46,191.46,191.46,0.0,190.4095,190.4095,190.4095,190.4095,0.0
2024-08-16 13:15:00,191.39,191.39,191.39,191.39,400.0,190.3399,190.3399,190.3399,190.3399,400.0
2024-08-16 13:20:00,191.39,191.39,191.39,191.39,0.0,190.3399,190.3399,190.3399,190.3399,0.0
2024-08-16 13:25:00,191.29,191.29,191.29,191.29,800.0,190.2404,190.2404,190.2404,190.2404,800.0
2024-08-16 13:30:00,191.29,191.29,191.29,191.29,0.0,190.2404,190.2404,190.2404,190.2404,0.0
2024-08-16 13:35:00,191.3,191.3,191.3,191.3,400.0,190.2504,190.2504,190.2504,190.2504,400.0
2024-08-16 13:40:00,191.3,191.3,191.3,191.3,0.0,190.2504,190.2504,190.2504,190.2504,0.0
2024-08-16 13:45:00,191.22,191.22,191.22,191.22,400.0,190.1708,190.1708,190.1708,190.1708,400.0
2024-08-16 13:50:00,191.12,191.16,191.07,191.16,1628.0,190.0714,190.1111,190.0216,190.1111,1628.0
2024-08-16 13:55:00,191.25,191.25,191.23,191.23,1668.0,190.2007,190.2007,190.1808,190.1808,1668.0
2024-08-16 14:00:00,191.26,191.26,191.26,191.26,400.0,190.2106,190.2106,190.2106,190.2106,400.0
2024-08-16 14:05:00,191.31,191.31,191.31,191.31,400.0,190.2603,190.2603,190.2603,190.2603,400.0
2024-08-16 14:10:00,191.31,191.31,191.31,191.31,0.0,190.2603,190.2603,190.2603,190.2603,0.0
2024-08-16 14:15:00,191.27,191.27,191.27,191.27,400.0,190.2205,190.2205,190.2205,190.2205,400.0
2024-08-16 14:20:00,191.23,191.23,191.23,191.23,400.0,190.1808,190.1808,190.1808,190.1808,400.0
2024-08-16 14:25:00,191.15,191.15,191.15,191.15,400.0,190.1012,190.1012,190.1012,190.1012,400.0
2024-08-16 14:30:00,191.32,191.35,191.32,191.34,1280.0,190.2703,190.3001,190.2703,190.2902,1280.0
2024-08-16 14:35:00,191.36,191.36,191.36,191.36,400.0,190.31,190.31,190.31,190.31,400.0
2024-08-16 14:40:00,191.33,191.33,191.13,191.13,2476.0,190.2802,190.2802,190.0813,190.0813,2476.0
2024-08-16 14:45:00,191.07,191.07,191.07,191.07,800.0,190.0216,190.0216,190.0216,190.0216,800.0
2024-08-16 14:50:00,191.07,191.07,191.07,191.07,0.0,190.0216,190.0216,190.0216,190.0216,0.0
2024-08-16 14:55:00,190.96,191.07,190.95,191.07,1200.0,189.9122,190.0216,189.9023,190.0216,1200.0
2024-08-16 15:00:00,191.07,191.07,191.07,191.07,0.0,190.0216,190.0216,190.0216,190.0216,0.0
2024-08-16 15:05:00,190.89,190.89,190.75,190.75,2000.0,189.8426,189.8426,189.7034,189.7034,2000.0
2024-08-16 15:10:00,190.75,190.75,190.75,190.75,0.0,189.7034,189.7034,189.7034,189.7034,0.0
2024-08-16 15:15:00,190.72,190.72,190.72,190.72,400.0,189.6736,189.6736,189.6736,189.6736,400.0
2024-08-16 15:20:00,190.66,190.66,190.66,190.66,640.0,189.6139,189.6139,189.6139,189.6139,640.0
2024-08-16 15:25:00,190.6,190.6,190.51,190.51,2908.0,189.5542,189.5542,189.4647,189.4647,2908.0
2024-08-16 15:30:00,190.35,190.37,190.23,190.26,3944.0,189.3056,189.3255,189.1862,189.2161,3944.0
2024-08-16 15:35:00,190.33,190.33,190.33,190.33,400.0,189.2857,189.2857,189.2857,189.2857,400.0
2024-08-16 15:40:00,190.25,190.67,190.25,190.67,7052.0,189.2061,189.6238,189.2061,189.6238,7052.0
2024-08-16 15:45:00,190.67,190.68,190.47,190.47,3308.0,189.6238,189.6338,189.4249,189.4249,3308.0
2024-08-16 15:50:00,190.62,190.89,190.58,190.79,12464.0,189.5741,189.8426,189.5343,189.7432,12464.0
2024-08-16 15:55:00,191.03,191.31,190.91,191.22,24520.0,189.9819,190.2603,189.8625,190.1708,24520.0
2024-08-19 09:30:00,191.22,191.22,191.22,191.22,6996.0,190.1708,190.1708,190.1708,190.1708,6996.0
2024-08-19 09:35:00,191.88,191.88,191.88,191.88,9112.0,190.8272,190.8272,190.8272,190.8272,9112.0
2024-08-19 09:40:00,191.6,191.6,191.35,191.35,1600.0,190.5487,190.5487,190.3001,190.3001,1600.0
2024-08-19 09:45:00,191.74,191.74,191.67,191.67,1072.0,190.688,190.688,190.6183,190.6183,1072.0
2024-08-19 09:50:00,191.72,191.72,191.72,191.72,400.0,190.6681,190.6681,190.6681,190.6681,400.0
2024-08-19 09:55:00,191.72,191.73,191.72,191.72,784.0,190.6681,190.678,190.6681,190.6681,784.0
2024-08-19 10:00:00,192.04,192.04,192.02,192.02,1180.0,190.9863,190.9863,190.9664,190.9664,1180.0
2024-08-19 10:05:00,191.94,191.94,191.94,191.94,400.0,190.8869,190.8869,190.8869,190.8869,400.0
2024-08-19 10:10:00,191.84,192.12,191.84,192.12,2484.0,190.7874,191.0659,190.7874,191.0659,2484.0
2024-08-19 10:15:00,191.75,191.77,191.47,191.67,19192.0,190.6979,190.7178,190.4194,190.6183,19192.0
2024-08-19 10:20:00,191.67,191.71,191.67,191.71,1228.0,190.6183,190.6581,190.6183,190.6581,1228.0
2024-08-19 10:25:00,191.77,191.88,191.69,191.69,2100.0,190.7178,190.8272,190.6382,190.6382,2100.0
2024-08-19 10:30:00,191.85,191.85,191.72,191.72,800.0,190.7974,190.7974,190.6681,190.6681,800.0
2024-08-19 10:35:00,191.7,191.79,191.69,191.79,1200.0,190.6482,190.7377,190.6382,190.7377,1200.0
2024-08-19 10:40:00,191.98,192.06,191.95,192.03,6840.0,190.9266,191.0062,190.8968,190.9764,6840.0
2024-08-19 10:45:00,192.03,192.03,192.03,192.03,0.0,190.9764,190.9764,190.9764,190.9764,0.0
2024-08-19 10:50:00,192.03,192.03,192.03,192.03,0.0,190.9764,190.9764,190.9764,190.9764,0.0
2024-08-19 10:55:00,191.96,192.0,191.8,191.8,2000.0,190.9068,190.9465,190.7476,190.7476,2000.0
2024-08-19 11:00:00,191.81,191.81,191.81,191.81,1116.0,190.7576,190.7576,190.7576,190.7576,1116.0
2024-08-19 11:05:00,191.85,191.95,191.85,191.95,1996.0,190.7974,190.8968,190.7974,190.8968,1996.0
2024-08-19 11:10:00,191.95,192.05,191.94,191.98,1800.0,190.8968,190.9963,190.8869,190.9266,1800.0
2024-08-19 11:15:00,192.0,192.0,192.0,192.0,400.0,190.9465,190.9465,190.9465,190.9465,400.0
2024-08-19 11:20:00,191.89,191.89,191.89,191.89,400.0,190.8371,190.8371,190.8371,190.8371,400.0
2024-08-19 11:25:00,191.92,191.92,191.92,191.92,428.0,190.867,190.867,190.867,190.867,428.0
2024-08-19 11:30:00,191.98,192.12,191.97,192.12,3180.0,190.9266,191.0659,190.9167,191.0659,3180.0
2024-08-19 11:35:00,191.93,192.12,191.93,191.98,2404.0,190.8769,191.0659,190.8769,190.9266,2404.0
2024-08-19 11:40:00,192.13,192.39,192.13,192.16,2092.0,191.0758,191.3344,191.0758,191.1057,2092.0
2024-08-19 11:45:00,192.22,192.22,192.09,192.09,1060.0,191.1653,191.1653,191.036,191.036,1060.0
2024-08-19 11:50:00,192.13,192.25,191.99,192.08,5600.0,191.0758,191.1952,190.9366,191.0261,5600.0
2024-08-19 11:55:00,192.0,192.0,191.87,191.88,3840.0,190.9465,190.9465,190.8172,190.8272,3840.0
2024-08-19 12:00:00,192.01,192.01,191.87,191.87,800.0,190.9565,190.9565,190.8172,190.8172,800.0
2024-08-19 12:05:00,191.95,191.95,191.95,191.95,400.0,190.8968,190.8968,190.8968,190.8968,400.0
2024-08-19 12:10:00,191.94,191.94,191.94,191.94,400.0,190.8869,190.8869,190.8869,190.8869,400.0
2024-08-19 12:15:00,191.94,191.94,191.94,191.94,0.0,190.8869,190.8869,190.8869,190.8869,0.0
2024-08-19 12:20:00,191.93,192.04,191.93,192.03,5696.0,190.8769,190.9863,190.8769,190.9764,5696.0
2024-08-19 12:25:00,192.03,192.03,192.03,192.03,800.0,190.9764,190.9764,190.9764,190.9764,800.0
2024-08-19 12:30:00,192.03,192.12,192.03,192.04,2944.0,190.9764,191.0659,190.9764,190.9863,2944.0
2024-08-19 12:35:00,192.07,192.12,192.0,192.0,3364.0,191.0162,191.0659,190.9465,190.9465,3364.0
2024-08-19 12:40:00,192.03,192.03,192.03,192.03,400.0,190.9764,190.9764,190.9764,190.9764,400.0
2024-08-19 12:45:00,192.02,192.13,192.02,192.04,4600.0,190.9664,191.0758,190.9664,190.9863,4600.0
2024-08-19 12:50:00,192.04,192.04,192.04,192.04,0.0,190.9863,190.9863,190.9863,190.9863,0.0
2024-08-19 12:55:00,192.04,192.04,192.04,192.04,0.0,190.9863,190.9863,190.9863,190.9863,0.0
2024-08-19 13:00:00,192.41,192.41,192.41,192.41,1220.0,191.3543,191.3543,191.3543,191.3543,1220.0
2024-08-19 13:05:00,192.35,192.35,192.25,192.25,2572.0,191.2946,191.2946,191.1952,191.1952,2572.0
2024-08-19 13:10:00,192.25,192.32,192.22,192.32,3408.0,191.1952,191.2648,191.1653,191.2648,3408.0
2024-08-19 13:15:00,192.24,192.24,192.24,192.24,400.0,191.1852,191.1852,191.1852,191.1852,400.0
2024-08-19 13:20:00,192.2,192.2,192.2,192.2,400.0,191.1454,191.1454,191.1454,191.1454,400.0
2024-08-19 13:25:00,192.09,192.09,191.96,192.01,3100.0,191.036,191.036,190.9068,190.9565,3100.0
2024-08-19 13:30:00,192.01,192.01,192.01,192.01,0.0,190.9565,190.9565,190.9565,190.9565,0.0
2024-08-19 13:35:00,191.99,192.0,191.99,192.0,3240.0,190.9366,190.9465,190.9366,190.9465,3240.0
2024-08-19 13:40:00,192.0,192.0,191.87,191.99,6456.0,190.9465,190.9465,190.8172,190.9366,6456.0
2024-08-19 13:45:00,191.93,192.0,191.93,192.0,2400.0,190.8769,190.9465,190.8769,190.9465,2400.0
2024-08-19 13:50:00,192.0,192.0,192.0,192.0,0.0,190.9465,190.9465,190.9465,190.9465,0.0
2024-08-19 13:55:00,192.02,192.02,191.93,191.93,2708.0,190.9664,190.9664,190.8769,190.8769,2708.0
2024-08-19 14:00:00,192.0,192.03,191.93,191.93,1720.0,190.9465,190.9764,190.8769,190.8769,1720.0
2024-08-19 14:05:00,191.99,191.99,191.99,191.99,520.0,190.9366,190.9366,190.9366,190.9366,520.0
2024-08-19 14:10:00,191.98,191.98,191.82,191.85,4876.0,190.9266,190.9266,190.7675,190.7974,4876.0
2024-08-19 14:15:00,191.84,191.84,191.84,191.84,984.0,190.7874,190.7874,190.7874,190.7874,984.0
2024-08-19 14:20:00,191.84,191.84,191.84,191.84,0.0,190.7874,190.7874,190.7874,190.7874,0.0
2024-08-19 14:25:00,191.77,191.77,191.75,191.75,1264.0,190.7178,190.7178,190.6979,190.6979,1264.0
2024-08-19 14:30:00,191.73,191.73,191.65,191.73,6616.0,190.678,190.678,190.5985,190.678,6616.0
2024-08-19 14:35:00,191.8,191.81,191.75,191.75,16104.0,190.7476,190.7576,190.6979,190.6979,16104.0
2024-08-19 14:40:00,191.88,191.88,191.88,191.88,400.0,190.8272,190.8272,190.8272,190.8272,400.0
2024-08-19 14:45:00,192.11,192.11,192.11,192.11,400.0,191.0559,191.0559,191.0559,191.0559,400.0
2024-08-19 14:50:00,192.01,192.01,192.01,192.01,556.0,190.9565,190.9565,190.9565,190.9565,556.0
2024-08-19 14:55:00,191.98,192.13,191.9,192.09,5300.0,190.9266,191.0758,190.8471,191.036,5300.0
2024-08-19 15:00:00,191.97,191.97,191.97,191.97,1044.0,190.9167,190.9167,190.9167,190.9167,1044.0
2024-08-19 15:05:00,191.91,192.13,191.91,192.13,1200.0,190.857,191.0758,190.857,191.0758,1200.0
2024-08-19 15:10:00,192.1,192.15,192.1,192.15,1516.0,191.046,191.0957,191.046,191.0957,1516.0
2024-08-19 15:15:00,192.23,192.23,192.23,192.23,400.0,191.1753,191.1753,191.1753,191.1753,400.0
2024-08-19 15:20:00,192.22,192.25,192.05,192.16,2800.0,191.1653,191.1952,190.9963,191.1057,2800.0
2024-08-19 15:25:00,192.25,192.3,192.02,192.02,3900.0,191.1952,191.2449,190.9664,190.9664,3900.0
2024-08-19 15:30:00,192.02,192.02,192.02,192.02,0.0,190.9664,190.9664,190.9664,190.9664,0.0
2024-08-19 15:35:00,192.09,192.09,192.09,192.09,896.0,191.036,191.036,191.036,191.036,896.0
2024-08-19 15:40:00,192.25,192.27,192.15,192.25,3368.0,191.1952,191.2151,191.0957,191.1952,3368.0
2024-08-19 15:45:00,192.25,192.39,192.25,192.39,2000.0,191.1952,191.3344,191.1952,191.3344,2000.0
2024-08-19 15:50:00,192.48,193.12,192.4,193.04,50516.0,191.4239,192.0604,191.3443,191.9808,50516.0
2024-08-19 15:55:00,193.16,193.33,192.93,193.33,75272.0,192.1002,192.2692,191.8714,192.2692,75272.0
2024-08-20 09:30:00,193.0,193.45,193.0,193.14,26508.0,191.941,192.3886,191.941,192.0803,26508.0
2024-08-20 09:35:00,193.14,193.14,193.14,193.14,0.0,192.0803,192.0803,192.0803,192.0803,0.0
2024-08-20 09:40:00,193.14,193.14,193.14,193.14,784.0,192.0803,192.0803,192.0803,192.0803,784.0
2024-08-20 09:45:00,192.48,192.51,191.87,192.51,5368.0,191.4239,191.4537,190.8172,191.4537,5368.0
2024-08-20 09:50:00,192.75,193.1,192.59,192.59,1700.0,191.6924,192.0405,191.5333,191.5333,1700.0
2024-08-20 09:55:00,193.05,193.05,192.78,192.78,1196.0,191.9908,191.9908,191.7223,191.7223,1196.0
2024-08-20 10:00:00,192.78,192.78,192.78,192.78,0.0,191.7223,191.7223,191.7223,191.7223,0.0
2024-08-20 10:05:00,192.63,192.8,192.63,192.8,800.0,191.5731,191.7421,191.5731,191.7421,800.0
2024-08-20 10:10:00,192.76,192.76,192.76,192.76,800.0,191.7024,191.7024,191.7024,191.7024,800.0
2024-08-20 10:15:00,192.88,192.88,192.88,192.88,400.0,191.8217,191.8217,191.8217,191.8217,400.0
2024-08-20 10:20:00,192.77,192.77,192.77,192.77,400.0,191.7123,191.7123,191.7123,191.7123,400.0
2024-08-20 10:25:00,193.14,193.14,193.14,193.14,400.0,192.0803,192.0803,192.0803,192.0803,400.0
2024-08-20 10:30:00,193.12,193.24,193.0,193.24,14256.0,192.0604,192.1797,191.941,192.1797,14256.0
2024-08-20 10:35:00,193.25,193.25,193.25,193.25,3000.0,192.1897,192.1897,192.1897,192.1897,3000.0
2024-08-20 10:40:00,193.38,193.38,193.38,193.38,3100.0,192.319,192.319,192.319,192.319,3100.0
2024-08-20 10:45:00,193.39,193.5,193.27,193.42,17356.0,192.3289,192.4383,192.2096,192.3587,17356.0
2024-08-20 10:50:00,193.56,193.56,193.56,193.56,400.0,192.498,192.498,192.498,192.498,400.0
2024-08-20 10:55:00,193.49,193.83,193.49,193.82,15028.0,192.4284,192.7665,192.4284,192.7566,15028.0
2024-08-20 11:00:00,193.91,193.91,193.8,193.8,1600.0,192.8461,192.8461,192.7367,192.7367,1600.0
2024-08-20 11:05:00,193.8,194.1,193.8,193.88,5676.0,192.7367,193.035,192.7367,192.8162,5676.0
2024-08-20 11:10:00,193.76,193.76,193.76,193.76,812.0,192.6969,192.6969,192.6969,192.6969,812.0
2024-08-20 11:15:00,194.14,194.15,193.82,193.83,1740.0,193.0748,193.0847,192.7566,192.7665,1740.0
2024-08-20 11:20:00,194.07,194.07,193.89,193.89,912.0,193.0052,193.0052,192.8262,192.8262,912.0
2024-08-20 11:25:00,193.92,193.96,193.76,193.84,3200.0,192.856,192.8958,192.6969,192.7764,3200.0
2024-08-20 11:30:00,193.84,193.84,193.83,193.83,800.0,192.7764,192.7764,192.7665,192.7665,800.0
2024-08-20 11:35:00,193.83,193.83,193.83,193.83,0.0,192.7665,192.7665,192.7665,192.7665,0.0
2024-08-20 11:40:00,194.05,194.05,193.82,193.83,5052.0,192.9853,192.9853,192.7566,192.7665,5052.0
2024-08-20 11:45:00,193.83,193.83,193.83,193.83,0.0,192.7665,192.7665,192.7665,192.7665,0.0
2024-08-20 11:50:00,193.99,193.99,193.99,193.99,400.0,192.9256,192.9256,192.9256,192.9256,400.0
2024-08-20 11:55:00,194.15,194.25,194.12,194.25,2828.0,193.0847,193.1842,193.0549,193.1842,2828.0
2024-08-20 12:00:00,194.25,194.38,194.25,194.31,5352.0,193.1842,193.3135,193.1842,193.2439,5352.0
2024-08-20 12:05:00,194.31,194.31,194.31,194.31,0.0,193.2439,193.2439,193.2439,193.2439,0.0
2024-08-20 12:10:00,194.31,194.31,194.31,194.31,0.0,193.2439,193.2439,193.2439,193.2439,0.0
2024-08-20 12:15:00,194.0,194.0,193.84,193.91,2400.0,192.9356,192.9356,192.7764,192.8461,2400.0
2024-08-20 12:20:00,193.93,193.96,193.9,193.9,2028.0,192.8659,192.8958,192.8361,192.8361,2028.0
2024-08-20 12:25:00,193.95,193.95,193.88,193.88,1300.0,192.8858,192.8858,192.8162,192.8162,1300.0
2024-08-20 12:30:00,193.88,193.88,193.88,193.88,0.0,192.8162,192.8162,192.8162,192.8162,0.0
2024-08-20 12:35:00,193.99,194.0,193.99,194.0,1500.0,192.9256,192.9356,192.9256,192.9356,1500.0
2024-08-20 12:40:00,194.02,194.02,193.89,193.89,800.0,192.9555,192.9555,192.8262,192.8262,800.0
2024-08-20 12:45:00,193.83,193.89,193.83,193.89,1200.0,192.7665,192.8262,192.7665,192.8262,1200.0
2024-08-20 12:50:00,193.96,194.01,193.85,194.01,1480.0,192.8958,192.9455,192.7864,192.9455,1480.0
2024-08-20 12:55:00,194.06,194.06,194.01,194.06,1644.0,192.9952,192.9952,192.9455,192.9952,1644.0
2024-08-20 13:00:00,193.92,193.92,193.81,193.81,4296.0,192.856,192.856,192.7466,192.7466,4296.0
2024-08-20 13:05:00,193.81,193.81,193.81,193.81,0.0,192.7466,192.7466,192.7466,192.7466,0.0
2024-08-20 13:10:00,193.93,193.93,193.92,193.92,800.0,192.8659,192.8659,192.856,192.856,800.0
2024-08-20 13:15:00,193.81,193.81,193.81,193.81,400.0,192.7466,192.7466,192.7466,192.7466,400.0
2024-08-20 13:20:00,193.68,193.68,193.68,193.68,412.0,192.6173,192.6173,192.6173,192.6173,412.0
2024-08-20 13:25:00,193.83,193.96,193.83,193.96,1200.0,192.7665,192.8958,192.7665,192.8958,1200.0
2024-08-20 13:30:00,193.96,193.96,193.96,193.96,0.0,192.8958,192.8958,192.8958,192.8958,0.0
2024-08-20 13:35:00,193.68,193.68,193.59,193.61,3732.0,192.6173,192.6173,192.5278,192.5477,3732.0
2024-08-20 13:40:00,193.64,193.64,193.6,193.6,800.0,192.5775,192.5775,192.5378,192.5378,800.0
2024-08-20 13:45:00,193.73,193.73,193.73,193.73,400.0,192.667,192.667,192.667,192.667,400.0
2024-08-20 13:50:00,193.45,193.45,193.45,193.45,1644.0,192.3886,192.3886,192.3886,192.3886,1644.0
2024-08-20 13:55:00,193.45,193.45,193.45,193.45,0.0,192.3886,192.3886,192.3886,192.3886,0.0
2024-08-20 14:00:00,193.51,193.51,193.51,193.51,800.0,192.4483,192.4483,192.4483,192.4483,800.0
2024-08-20 14:05:00,193.51,193.51,193.51,193.51,400.0,192.4483,192.4483,192.4483,192.4483,400.0
2024-08-20 14:10:00,193.51,193.71,193.51,193.71,1200.0,192.4483,192.6472,192.4483,192.6472,1200.0
2024-08-20 14:15:00,193.73,193.84,193.73,193.84,800.0,192.667,192.7764,192.667,192.7764,800.0
2024-08-20 14:20:00,193.84,193.97,193.84,193.85,1600.0,192.7764,192.9057,192.7764,192.7864,1600.0
2024-08-20 14:25:00,193.94,193.94,193.94,193.94,532.0,192.8759,192.8759,192.8759,192.8759,532.0
2024-08-20 14:30:00,193.82,193.82,193.72,193.72,800.0,192.7566,192.7566,192.6571,192.6571,800.0
2024-08-20 14:35:00,193.56,193.62,193.54,193.62,2096.0,192.498,192.5576,192.4781,192.5576,2096.0
2024-08-20 14:40:00,193.62,193.62,193.62,193.62,0.0,192.5576,192.5576,192.5576,192.5576,0.0
2024-08-20 14:45:00,193.47,193.53,193.47,193.53,800.0,192.4085,192.4681,192.4085,192.4681,800.0
2024-08-20 14:50:00,193.45,193.52,193.45,193.52,1200.0,192.3886,192.4582,192.3886,192.4582,1200.0
2024-08-20 14:55:00,193.46,193.46,193.46,193.46,800.0,192.3985,192.3985,192.3985,192.3985,800.0
2024-08-20 15:00:00,193.36,193.36,193.23,193.33,23556.0,192.2991,192.2991,192.1698,192.2692,23556.0
2024-08-20 15:05:00,193.29,193.51,193.29,193.51,3992.0,192.2295,192.4483,192.2295,192.4483,3992.0
2024-08-20 15:10:00,193.51,193.51,193.32,193.32,6104.0,192.4483,192.4483,192.2593,192.2593,6104.0
2024-08-20 15:15:00,193.43,193.47,193.38,193.41,4048.0,192.3687,192.4085,192.319,192.3488,4048.0
2024-08-20 15:20:00,193.43,193.52,193.29,193.36,3960.0,192.3687,192.4582,192.2295,192.2991,3960.0
2024-08-20 15:25:00,193.26,193.31,193.26,193.31,836.0,192.1996,192.2493,192.1996,192.2493,836.0
2024-08-20 15:30:00,193.37,193.41,193.37,193.41,1600.0,192.309,192.3488,192.309,192.3488,1600.0
2024-08-20 15:35:00,193.52,193.69,193.47,193.6,9680.0,192.4582,192.6273,192.4085,192.5378,9680.0
2024-08-20 15:40:00,193.6,193.6,193.29,193.43,17800.0,192.5378,192.5378,192.2295,192.3687,17800.0
2024-08-20 15:45:00,193.58,193.63,193.46,193.63,4520.0,192.5179,192.5676,192.3985,192.5676,4520.0
2024-08-20 15:50:00,193.71,193.72,193.46,193.48,10548.0,192.6472,192.6571,192.3985,192.4184,10548.0
2024-08-20 15:55:00,193.61,193.84,193.45,193.59,27232.0,192.5477,192.7764,192.3886,192.5278,27232.0
2024-08-21 09:30:00,194.74,194.78,194.18,194.78,22500.0,193.6715,193.7113,193.1146,193.7113,22500.0
2024-08-21 09:35:00,194.74,194.78,194.74,194.74,5600.0,193.6715,193.7113,193.6715,193.6715,5600.0
2024-08-21 09:40:00,194.35,194.35,194.35,194.35,3576.0,193.2836,193.2836,193.2836,193.2836,3576.0
2024-08-21 09:45:00,194.66,194.86,194.66,194.86,4256.0,193.5919,193.7908,193.5919,193.7908,4256.0
2024-08-21 09:50:00,194.72,195.02,194.41,194.57,10000.0,193.6516,193.95,193.3433,193.5024,10000.0
2024-08-21 09:55:00,194.42,194.42,194.36,194.4,1200.0,193.3533,193.3533,193.2936,193.3334,1200.0
2024-08-21 10:00:00,194.68,194.68,194.43,194.54,3708.0,193.6118,193.6118,193.3632,193.4726,3708.0
2024-08-21 10:05:00,194.8,195.34,194.72,194.95,24764.0,193.7312,194.2682,193.6516,193.8804,24764.0
2024-08-21 10:10:00,195.0,195.29,194.81,194.81,5396.0,193.9301,194.2185,193.7411,193.7411,5396.0
2024-08-21 10:15:00,194.81,194.81,194.81,194.81,0.0,193.7411,193.7411,193.7411,193.7411,0.0
2024-08-21 10:20:00,195.36,195.36,195.36,195.36,400.0,194.2881,194.2881,194.2881,194.2881,400.0
2024-08-21 10:25:00,195.49,195.51,195.35,195.51,3200.0,194.4174,194.4373,194.2782,194.4373,3200.0
2024-08-21 10:30:00,195.16,195.19,195.12,195.19,1700.0,194.0892,194.119,194.0494,194.119,1700.0
2024-08-21 10:35:00,195.27,195.37,195.25,195.37,2460.0,194.1986,194.298,194.1787,194.298,2460.0
2024-08-21 10:40:00,195.72,195.83,195.65,195.68,2000.0,194.6461,194.7555,194.5765,194.6063,2000.0
2024-08-21 10:45:00,195.83,195.99,195.63,195.79,4488.0,194.7555,194.9146,194.5566,194.7157,4488.0
2024-08-21 10:50:00,195.43,195.43,194.96,195.15,7544.0,194.3577,194.3577,193.8903,194.0793,7544.0
2024-08-21 10:55:00,195.13,195.16,195.06,195.06,2000.0,194.0594,194.0892,193.9897,193.9897,2000.0
2024-08-21 11:00:00,195.14,195.14,195.06,195.08,1204.0,194.0693,194.0693,193.9897,194.0096,1204.0
2024-08-21 11:05:00,194.95,194.95,194.95,194.95,400.0,193.8804,193.8804,193.8804,193.8804,400.0
2024-08-21 11:10:00,195.06,195.06,195.06,195.06,800.0,193.9897,193.9897,193.9897,193.9897,800.0
2024-08-21 11:15:00,195.06,195.06,195.06,195.06,0.0,193.9897,193.9897,193.9897,193.9897,0.0
2024-08-21 11:20:00,195.15,195.15,195.14,195.15,400.0,194.0793,194.0793,194.0693,194.0793,400.0
2024-08-21 11:25:00,195.37,195.37,195.25,195.25,800.0,194.298,194.298,194.1787,194.1787,800.0
2024-08-21 11:30:00,195.24,195.24,195.24,195.24,460.0,194.1688,194.1688,194.1688,194.1688,460.0
2024-08-21 11:35:00,195.24,195.24,195.24,195.24,0.0,194.1688,194.1688,194.1688,194.1688,0.0
2024-08-21 11:40:00,195.43,195.44,195.29,195.29,4968.0,194.3577,194.3677,194.2185,194.2185,4968.0
2024-08-21 11:45:00,195.07,195.07,195.07,195.07,400.0,193.9997,193.9997,193.9997,193.9997,400.0
2024-08-21 11:50:00,195.03,195.03,195.0,195.0,800.0,193.9599,193.9599,193.9301,193.9301,800.0
2024-08-21 11:55:00,195.0,195.0,195.0,195.0,0.0,193.9301,193.9301,193.9301,193.9301,0.0
2024-08-21 12:00:00,195.0,195.0,195.0,195.0,0.0,193.9301,193.9301,193.9301,193.9301,0.0
2024-08-21 12:05:00,194.87,194.97,194.86,194.97,5836.0,193.8008,193.9002,193.7908,193.9002,5836.0
2024-08-21 12:10:00,195.1,195.1,195.04,195.04,2120.0,194.0295,194.0295,193.9699,193.9699,2120.0
2024-08-21 12:15:00,195.04,195.04,195.04,195.04,0.0,193.9699,193.9699,193.9699,193.9699,0.0
2024-08-21 12:20:00,195.1,195.1,195.1,195.1,400.0,194.0295,194.0295,194.0295,194.0295,400.0
2024-08-21 12:25:00,195.13,195.13,195.13,195.13,2000.0,194.0594,194.0594,194.0594,194.0594,2000.0
2024-08-21 12:30:00,195.23,195.23,195.23,195.23,400.0,194.1588,194.1588,194.1588,194.1588,400.0
2024-08-21 12:35:00,195.23,195.23,195.23,195.23,0.0,194.1588,194.1588,194.1588,194.1588,0.0
2024-08-21 12:40:00,195.4,195.43,195.4,195.43,2740.0,194.3279,194.3577,194.3279,194.3577,2740.0
2024-08-21 12:45:00,195.52,195.52,195.52,195.52,400.0,194.4472,194.4472,194.4472,194.4472,400.0
2024-08-21 12:50:00,195.52,195.52,195.52,195.52,0.0,194.4472,194.4472,194.4472,194.4472,0.0
2024-08-21 12:55:00,195.52,195.52,195.52,195.52,0.0,194.4472,194.4472,194.4472,194.4472,0.0
2024-08-21 13:00:00,195.52,195.52,195.52,195.52,0.0,194.4472,194.4472,194.4472,194.4472,0.0
2024-08-21 13:05:00,195.6,195.6,195.39,195.39,2064.0,194.5268,194.5268,194.3179,194.3179,2064.0
2024-08-21 13:10:00,195.51,195.51,195.51,195.51,400.0,194.4373,194.4373,194.4373,194.4373,400.0
2024-08-21 13:15:00,195.68,195.68,195.51,195.51,800.0,194.6063,194.6063,194.4373,194.4373,800.0
2024-08-21 13:20:00,195.51,195.51,195.51,195.51,400.0,194.4373,194.4373,194.4373,194.4373,400.0
2024-08-21 13:25:00,195.51,195.51,195.51,195.51,0.0,194.4373,194.4373,194.4373,194.4373,0.0
2024-08-21 13:30:00,195.44,195.68,195.44,195.52,1848.0,194.3677,194.6063,194.3677,194.4472,1848.0
2024-08-21 13:35:00,195.52,195.52,195.52,195.52,0.0,194.4472,194.4472,194.4472,194.4472,0.0
2024-08-21 13:40:00,195.54,195.59,195.33,195.33,6428.0,194.4671,194.5168,194.2583,194.2583,6428.0
2024-08-21 13:45:00,195.47,195.53,195.47,195.53,932.0,194.3975,194.4572,194.3975,194.4572,932.0
2024-08-21 13:50:00,195.43,195.43,195.43,195.43,4200.0,194.3577,194.3577,194.3577,194.3577,4200.0
2024-08-21 13:55:00,195.54,195.54,195.41,195.45,12144.0,194.4671,194.4671,194.3378,194.3776,12144.0
2024-08-21 14:00:00,195.45,195.45,195.32,195.42,3000.0,194.3776,194.3776,194.2483,194.3478,3000.0
2024-08-21 14:05:00,195.42,195.42,195.23,195.25,4400.0,194.3478,194.3478,194.1588,194.1787,4400.0
2024-08-21 14:10:00,195.4,195.4,195.4,195.4,656.0,194.3279,194.3279,194.3279,194.3279,656.0
2024-08-21 14:15:00,195.4,195.4,195.4,195.4,400.0,194.3279,194.3279,194.3279,194.3279,400.0
2024-08-21 14:20:00,195.4,195.4,195.4,195.4,0.0,194.3279,194.3279,194.3279,194.3279,0.0
2024-08-21 14:25:00,195.58,195.68,195.5,195.61,3748.0,194.5069,194.6063,194.4273,194.5367,3748.0
2024-08-21 14:30:00,195.57,195.57,195.52,195.52,2000.0,194.4969,194.4969,194.4472,194.4472,2000.0
2024-08-21 14:35:00,195.57,195.57,195.38,195.53,2400.0,194.4969,194.4969,194.308,194.4572,2400.0
2024-08-21 14:40:00,195.36,195.36,195.36,195.36,400.0,194.2881,194.2881,194.2881,194.2881,400.0
2024-08-21 14:45:00,195.36,195.36,195.36,195.36,0.0,194.2881,194.2881,194.2881,194.2881,0.0
2024-08-21 14:50:00,195.65,195.75,195.65,195.68,1200.0,194.5765,194.676,194.5765,194.6063,1200.0
2024-08-21 14:55:00,195.49,195.75,195.49,195.49,3296.0,194.4174,194.676,194.4174,194.4174,3296.0
2024-08-21 15:00:00,195.48,195.64,195.46,195.64,2080.0,194.4074,194.5666,194.3876,194.5666,2080.0
2024-08-21 15:05:00,195.5,195.5,195.28,195.28,2800.0,194.4273,194.4273,194.2085,194.2085,2800.0
2024-08-21 15:10:00,195.25,195.34,195.25,195.34,1200.0,194.1787,194.2682,194.1787,194.2682,1200.0
2024-08-21 15:15:00,195.25,195.25,195.24,195.25,400.0,194.1787,194.1787,194.1688,194.1787,400.0
2024-08-21 15:20:00,195.25,195.25,194.78,195.13,10044.0,194.1787,194.1787,193.7113,194.0594,10044.0
2024-08-21 15:25:00,195.18,195.18,195.08,195.08,2996.0,194.1091,194.1091,194.0096,194.0096,2996.0
2024-08-21 15:30:00,195.21,195.21,194.93,194.93,4896.0,194.1389,194.1389,193.8605,193.8605,4896.0
2024-08-21 15:35:00,195.12,195.12,195.07,195.07,1368.0,194.0494,194.0494,193.9997,193.9997,1368.0
2024-08-21 15:40:00,195.12,195.29,195.11,195.29,1200.0,194.0494,194.2185,194.0395,194.2185,1200.0
2024-08-21 15:45:00,195.13,195.18,195.0,195.18,4524.0,194.0594,194.1091,193.9301,194.1091,4524.0
2024-08-21 15:50:00,195.3,195.9,195.12,195.84,33576.0,194.2284,194.8251,194.0494,194.7655,33576.0
2024-08-21 15:55:00,195.77,195.77,195.48,195.62,31540.0,194.6959,194.6959,194.4074,194.5467,31540.0
2024-08-22 09:30:00,195.84,195.84,195.84,195.84,8388.0,194.7655,194.7655,194.7655,194.7655,8388.0
2024-08-22 09:35:00,195.84,195.84,195.84,195.84,0.0,194.7655,194.7655,194.7655,194.7655,0.0
2024-08-22 09:40:00,196.15,196.39,196.06,196.39,2556.0,195.0738,195.3124,194.9843,195.3124,2556.0
2024-08-22 09:45:00,196.17,196.17,196.17,196.17,1040.0,195.0937,195.0937,195.0937,195.0937,1040.0
2024-08-22 09:50:00,196.17,196.17,196.17,196.17,0.0,195.0937,195.0937,195.0937,195.0937,0.0
2024-08-22 09:55:00,196.42,196.65,196.42,196.62,1200.0,195.3423,195.571,195.3423,195.5412,1200.0
2024-08-22 10:00:00,196.38,196.71,196.25,196.71,4432.0,195.3025,195.6307,195.1732,195.6307,4432.0
2024-08-22 10:05:00,196.47,196.47,196.47,196.47,400.0,195.392,195.392,195.392,195.392,400.0
2024-08-22 10:10:00,196.23,196.35,196.23,196.35,1200.0,195.1533,195.2727,195.1533,195.2727,1200.0
2024-08-22 10:15:00,196.65,196.65,196.22,196.37,3316.0,195.571,195.571,195.1434,195.2926,3316.0
2024-08-22 10:20:00,196.37,196.37,196.37,196.37,0.0,195.2926,195.2926,195.2926,195.2926,0.0
2024-08-22 10:25:00,196.46,197.46,196.46,196.87,27116.0,195.3821,196.3766,195.3821,195.7898,27116.0
2024-08-22 10:30:00,196.67,196.78,196.67,196.78,2556.0,195.5909,195.7003,195.5909,195.7003,2556.0
2024-08-22 10:35:00,196.98,196.98,196.78,196.78,1200.0,195.8992,195.8992,195.7003,195.7003,1200.0
2024-08-22 10:40:00,196.87,196.87,196.77,196.77,800.0,195.7898,195.7898,195.6904,195.6904,800.0
2024-08-22 10:45:00,197.02,197.02,196.73,196.91,2320.0,195.939,195.939,195.6506,195.8296,2320.0
2024-08-22 10:50:00,196.91,196.91,196.91,196.91,0.0,195.8296,195.8296,195.8296,195.8296,0.0
2024-08-22 10:55:00,196.75,196.79,196.65,196.65,1388.0,195.6705,195.7103,195.571,195.571,1388.0
2024-08-22 11:00:00,196.49,196.49,196.49,196.49,448.0,195.4119,195.4119,195.4119,195.4119,448.0
2024-08-22 11:05:00,196.49,196.49,196.49,196.49,0.0,195.4119,195.4119,195.4119,195.4119,0.0
2024-08-22 11:10:00,196.42,196.42,196.42,196.42,400.0,195.3423,195.3423,195.3423,195.3423,400.0
2024-08-22 11:15:00,196.26,196.26,196.05,196.05,5920.0,195.1832,195.1832,194.9743,194.9743,5920.0
2024-08-22 11:20:00,196.04,196.31,195.99,196.19,9384.0,194.9644,195.2329,194.9146,195.1135,9384.0
2024-08-22 11:25:00,196.19,196.19,196.19,196.19,780.0,195.1135,195.1135,195.1135,195.1135,780.0
2024-08-22 11:30:00,196.37,196.84,196.37,196.45,9468.0,195.2926,195.76,195.2926,195.3721,9468.0
2024-08-22 11:35:00,196.74,196.74,196.74,196.74,400.0,195.6605,195.6605,195.6605,195.6605,400.0
2024-08-22 11:40:00,196.74,196.74,196.74,196.74,0.0,195.6605,195.6605,195.6605,195.6605,0.0
2024-08-22 11:45:00,196.72,196.94,196.57,196.57,17608.0,195.6406,195.8594,195.4915,195.4915,17608.0
2024-08-22 11:50:00,196.26,196.28,196.26,196.28,1428.0,195.1832,195.2031,195.1832,195.2031,1428.0
2024-08-22 11:55:00,196.12,196.12,196.1,196.1,1548.0,195.0439,195.0439,195.024,195.024,1548.0
2024-08-22 12:00:00,196.1,196.1,196.1,196.1,0.0,195.024,195.024,195.024,195.024,0.0
2024-08-22 12:05:00,196.1,196.29,196.01,196.11,13068.0,195.024,195.213,194.9345,195.034,13068.0
2024-08-22 12:10:00,195.99,196.09,195.99,196.07,6152.0,194.9146,195.0141,194.9146,194.9942,6152.0
2024-08-22 12:15:00,196.06,196.14,196.0,196.14,3204.0,194.9843,195.0638,194.9246,195.0638,3204.0
2024-08-22 12:20:00,196.18,196.25,196.17,196.25,4344.0,195.1036,195.1732,195.0937,195.1732,4344.0
2024-08-22 12:25:00,196.25,196.25,196.25,196.25,0.0,195.1732,195.1732,195.1732,195.1732,0.0
2024-08-22 12:30:00,196.25,196.25,196.25,196.25,0.0,195.1732,195.1732,195.1732,195.1732,0.0
2024-08-22 12:35:00,196.04,196.1,196.02,196.02,6116.0,194.9644,195.024,194.9445,194.9445,6116.0
2024-08-22 12:40:00,196.02,196.02,196.02,196.02,0.0,194.9445,194.9445,194.9445,194.9445,0.0
2024-08-22 12:45:00,195.97,196.01,195.88,196.01,2400.0,194.8948,194.9345,194.8052,194.9345,2400.0
2024-08-22 12:50:00,195.63,195.64,195.53,195.64,3712.0,194.5566,194.5666,194.4572,194.5666,3712.0
2024-08-22 12:55:00,195.44,195.44,195.44,195.44,600.0,194.3677,194.3677,194.3677,194.3677,600.0
2024-08-22 13:00:00,195.44,195.44,195.44,195.44,0.0,194.3677,194.3677,194.3677,194.3677,0.0
2024-08-22 13:05:00,195.01,195.05,194.92,194.99,1600.0,193.94,193.9798,193.8505,193.9201,1600.0
2024-08-22 13:10:00,194.99,194.99,194.99,194.99,0.0,193.9201,193.9201,193.9201,193.9201,0.0
2024-08-22 13:15:00,195.1,195.1,195.1,195.1,400.0,194.0295,194.0295,194.0295,194.0295,400.0
2024-08-22 13:20:00,195.01,195.01,195.01,195.01,400.0,193.94,193.94,193.94,193.94,400.0
2024-08-22 13:25:00,194.91,194.91,194.88,194.88,800.0,193.8406,193.8406,193.8107,193.8107,800.0
2024-08-22 13:30:00,194.87,194.87,194.57,194.57,1904.0,193.8008,193.8008,193.5024,193.5024,1904.0
2024-08-22 13:35:00,194.73,194.73,194.73,194.73,412.0,193.6616,193.6616,193.6616,193.6616,412.0
2024-08-22 13:40:00,194.63,194.79,194.63,194.79,800.0,193.5621,193.7212,193.5621,193.7212,800.0
2024-08-22 13:45:00,194.79,194.79,194.79,194.79,0.0,193.7212,193.7212,193.7212,193.7212,0.0
2024-08-22 13:50:00,194.65,194.65,194.52,194.52,800.0,193.582,193.582,193.4527,193.4527,800.0
2024-08-22 13:55:00,194.52,194.52,194.52,194.52,0.0,193.4527,193.4527,193.4527,193.4527,0.0
2024-08-22 14:00:00,194.52,194.52,194.52,194.52,800.0,193.4527,193.4527,193.4527,193.4527,800.0
2024-08-22 14:05:00,194.6,194.74,194.6,194.71,1600.0,193.5323,193.6715,193.5323,193.6417,1600.0
2024-08-22 14:10:00,194.74,194.97,194.74,194.87,8416.0,193.6715,193.9002,193.6715,193.8008,8416.0
2024-08-22 14:15:00,194.91,194.91,194.8,194.81,3200.0,193.8406,193.8406,193.7312,193.7411,3200.0
2024-08-22 14:20:00,195.01,195.02,194.98,195.01,7880.0,193.94,193.95,193.9102,193.94,7880.0
2024-08-22 14:25:00,195.01,195.01,195.01,195.01,0.0,193.94,193.94,193.94,193.94,0.0
2024-08-22 14:30:00,195.01,195.01,195.01,195.01,0.0,193.94,193.94,193.94,193.94,0.0
2024-08-22 14:35:00,195.21,195.21,195.21,195.21,1228.0,194.1389,194.1389,194.1389,194.1389,1228.0
2024-08-22 14:40:00,195.0,195.0,194.91,194.94,1584.0,193.9301,193.9301,193.8406,193.8704,1584.0
2024-08-22 14:45:00,195.04,195.04,194.91,194.94,3200.0,193.9699,193.9699,193.8406,193.8704,3200.0
2024-08-22 14:50:00,194.93,195.03,194.91,195.01,5684.0,193.8605,193.9599,193.8406,193.94,5684.0
2024-08-22 14:55:00,194.9,194.95,194.9,194.95,800.0,193.8306,193.8804,193.8306,193.8804,800.0
2024-08-22 15:00:00,195.0,195.06,195.0,195.05,5880.0,193.9301,193.9897,193.9301,193.9798,5880.0
2024-08-22 15:05:00,195.14,195.14,195.04,195.09,1296.0,194.0693,194.0693,193.9699,194.0196,1296.0
2024-08-22 15:10:00,195.09,195.09,195.09,195.09,0.0,194.0196,194.0196,194.0196,194.0196,0.0
2024-08-22 15:15:00,195.26,195.26,195.17,195.22,2400.0,194.1886,194.1886,194.0991,194.1489,2400.0
2024-08-22 15:20:00,195.08,195.08,195.0,195.0,800.0,194.0096,194.0096,193.9301,193.9301,800.0
2024-08-22 15:25:00,195.0,195.0,195.0,195.0,0.0,193.9301,193.9301,193.9301,193.9301,0.0
2024-08-22 15:30:00,195.19,195.29,195.18,195.29,4400.0,194.119,194.2185,194.1091,194.2185,4400.0
2024-08-22 15:35:00,195.32,195.7,195.32,195.7,4000.0,194.2483,194.6262,194.2483,194.6262,4000.0
2024-08-22 15:40:00,195.69,195.69,195.42,195.42,7292.0,194.6163,194.6163,194.3478,194.3478,7292.0
2024-08-22 15:45:00,195.42,195.42,195.42,195.42,0.0,194.3478,194.3478,194.3478,194.3478,0.0
2024-08-22 15:50:00,195.79,195.8,195.48,195.66,12760.0,194.7157,194.7257,194.4074,194.5865,12760.0
2024-08-22 15:55:00,195.69,196.24,195.69,196.16,25228.0,194.6163,195.1633,194.6163,195.0837,25228.0
2024-08-23 09:30:00,196.51,196.51,196.35,196.35,9024.0,195.4318,195.4318,195.2727,195.2727,9024.0
2024-08-23 09:35:00,197.29,197.29,196.7,196.7,2480.0,196.2075,196.2075,195.6207,195.6207,2480.0
2024-08-23 09:40:00,196.64,196.66,196.58,196.58,7564.0,195.5611,195.581,195.5014,195.5014,7564.0
2024-08-23 09:45:00,196.74,196.74,196.4,196.74,2008.0,195.6605,195.6605,195.3224,195.6605,2008.0
2024-08-23 09:50:00,196.56,196.99,196.46,196.99,3048.0,195.4815,195.9092,195.3821,195.9092,3048.0
2024-08-23 09:55:00,196.89,197.42,196.83,196.83,12336.0,195.8097,196.3368,195.75,195.75,12336.0
2024-08-23 10:00:00,197.1,197.3,197.0,197.0,9172.0,196.0186,196.2175,195.9191,195.9191,9172.0
2024-08-23 10:05:00,197.06,197.6,197.06,197.39,7748.0,195.9788,196.5158,195.9788,196.307,7748.0
2024-08-23 10:10:00,197.9,197.9,197.32,197.32,964.0,196.8142,196.8142,196.2373,196.2373,964.0
2024-08-23 10:15:00,197.69,197.91,197.51,197.51,5612.0,196.6053,196.8241,196.4263,196.4263,5612.0
2024-08-23 10:20:00,197.36,197.74,197.36,197.47,5240.0,196.2771,196.655,196.2771,196.3865,5240.0
2024-08-23 10:25:00,197.62,197.62,197.62,197.62,800.0,196.5357,196.5357,196.5357,196.5357,800.0
2024-08-23 10:30:00,197.52,197.54,197.51,197.54,1200.0,196.4362,196.4561,196.4263,196.4561,1200.0
2024-08-23 10:35:00,197.34,197.34,197.22,197.22,800.0,196.2572,196.2572,196.1379,196.1379,800.0
2024-08-23 10:40:00,197.31,197.35,197.31,197.35,1200.0,196.2274,196.2672,196.2274,196.2672,1200.0
2024-08-23 10:45:00,197.15,197.15,196.85,196.86,1200.0,196.0683,196.0683,195.7699,195.7799,1200.0
2024-08-23 10:50:00,197.02,197.02,196.59,196.81,6556.0,195.939,195.939,195.5114,195.7301,6556.0
2024-08-23 10:55:00,197.05,197.05,197.05,197.05,400.0,195.9688,195.9688,195.9688,195.9688,400.0
2024-08-23 11:00:00,197.03,197.03,197.03,197.03,1200.0,195.9489,195.9489,195.9489,195.9489,1200.0
2024-08-23 11:05:00,197.23,197.23,197.23,197.23,400.0,196.1478,196.1478,196.1478,196.1478,400.0
2024-08-23 11:10:00,197.03,197.21,196.93,197.21,8028.0,195.9489,196.1279,195.8495,196.1279,8028.0
2024-08-23 11:15:00,197.21,197.21,197.07,197.07,3612.0,196.1279,196.1279,195.9887,195.9887,3612.0
2024-08-23 11:20:00,197.12,197.15,197.12,197.15,1700.0,196.0384,196.0683,196.0384,196.0683,1700.0
2024-08-23 11:25:00,197.12,197.36,197.12,197.36,1868.0,196.0384,196.2771,196.0384,196.2771,1868.0
2024-08-23 11:30:00,197.09,197.09,197.09,197.09,800.0,196.0086,196.0086,196.0086,196.0086,800.0
2024-08-23 11:35:00,197.42,197.53,197.38,197.53,1200.0,196.3368,196.4462,196.297,196.4462,1200.0
2024-08-23 11:40:00,197.46,197.46,197.1,197.1,2544.0,196.3766,196.3766,196.0186,196.0186,2544.0
2024-08-23 11:45:00,197.15,197.15,197.15,197.15,400.0,196.0683,196.0683,196.0683,196.0683,400.0
2024-08-23 11:50:00,197.18,197.18,197.18,197.18,400.0,196.0981,196.0981,196.0981,196.0981,400.0
2024-08-23 11:55:00,197.18,197.18,197.18,197.18,0.0,196.0981,196.0981,196.0981,196.0981,0.0
2024-08-23 12:00:00,197.18,197.18,197.18,197.18,0.0,196.0981,196.0981,196.0981,196.0981,0.0
2024-08-23 12:05:00,196.65,196.65,196.38,196.38,6000.0,195.571,195.571,195.3025,195.3025,6000.0
2024-08-23 12:10:00,196.38,196.38,196.38,196.38,0.0,195.3025,195.3025,195.3025,195.3025,0.0
2024-08-23 12:15:00,196.42,196.46,196.42,196.46,1600.0,195.3423,195.3821,195.3423,195.3821,1600.0
2024-08-23 12:20:00,196.46,196.46,196.46,196.46,0.0,195.3821,195.3821,195.3821,195.3821,0.0
2024-08-23 12:25:00,196.45,196.45,196.33,196.34,4064.0,195.3721,195.3721,195.2528,195.2627,4064.0
2024-08-23 12:30:00,196.34,196.34,196.34,196.34,0.0,195.2627,195.2627,195.2627,195.2627,0.0
2024-08-23 12:35:00,196.54,196.54,196.54,196.54,400.0,195.4616,195.4616,195.4616,195.4616,400.0
2024-08-23 12:40:00,196.41,196.41,196.41,196.41,1000.0,195.3323,195.3323,195.3323,195.3323,1000.0
2024-08-23 12:45:00,196.07,196.07,196.07,196.07,400.0,194.9942,194.9942,194.9942,194.9942,400.0
2024-08-23 12:50:00,196.21,196.37,196.21,196.36,1200.0,195.1334,195.2926,195.1334,195.2826,1200.0
2024-08-23 12:55:00,196.38,196.41,196.29,196.29,1300.0,195.3025,195.3323,195.213,195.213,1300.0
2024-08-23 13:00:00,196.29,196.29,196.29,196.29,0.0,195.213,195.213,195.213,195.213,0.0
2024-08-23 13:05:00,196.24,196.24,196.24,196.24,400.0,195.1633,195.1633,195.1633,195.1633,400.0
2024-08-23 13:10:00,196.28,196.28,196.18,196.18,2000.0,195.2031,195.2031,195.1036,195.1036,2000.0
2024-08-23 13:15:00,196.32,196.33,196.32,196.33,3516.0,195.2428,195.2528,195.2428,195.2528,3516.0
2024-08-23 13:20:00,196.23,196.23,196.23,196.23,400.0,195.1533,195.1533,195.1533,195.1533,400.0
2024-08-23 13:25:00,196.19,196.19,196.19,196.19,400.0,195.1135,195.1135,195.1135,195.1135,400.0
2024-08-23 13:30:00,196.19,196.19,196.19,196.19,0.0,195.1135,195.1135,195.1135,195.1135,0.0
2024-08-23 13:35:00,196.46,196.46,196.46,196.46,2908.0,195.3821,195.3821,195.3821,195.3821,2908.0
2024-08-23 13:40:00,196.57,196.78,196.57,196.67,1200.0,195.4915,195.7003,195.4915,195.5909,1200.0
2024-08-23 13:45:00,196.78,196.78,196.48,196.52,2032.0,195.7003,195.7003,195.402,195.4417,2032.0
2024-08-23 13:50:00,196.52,196.52,196.52,196.52,0.0,195.4417,195.4417,195.4417,195.4417,0.0
2024-08-23 13:55:00,196.39,196.46,196.39,196.41,1600.0,195.3124,195.3821,195.3124,195.3323,1600.0
2024-08-23 14:00:00,196.41,196.41,196.41,196.41,0.0,195.3323,195.3323,195.3323,195.3323,0.0
2024-08-23 14:05:00,196.41,196.41,196.41,196.41,0.0,195.3323,195.3323,195.3323,195.3323,0.0
2024-08-23 14:10:00,196.64,196.64,196.64,196.64,2000.0,195.5611,195.5611,195.5611,195.5611,2000.0
2024-08-23 14:15:00,196.85,196.96,196.7,196.7,2800.0,195.7699,195.8793,195.6207,195.6207,2800.0
2024-08-23 14:20:00,196.98,196.98,196.78,196.78,4504.0,195.8992,195.8992,195.7003,195.7003,4504.0
2024-08-23 14:25:00,196.88,196.88,196.88,196.88,684.0,195.7998,195.7998,195.7998,195.7998,684.0
2024-08-23 14:30:00,196.77,196.91,196.77,196.91,6800.0,195.6904,195.8296,195.6904,195.8296,6800.0
2024-08-23 14:35:00,196.78,196.94,196.78,196.94,1904.0,195.7003,195.8594,195.7003,195.8594,1904.0
2024-08-23 14:40:00,197.0,197.0,196.75,196.75,1200.0,195.9191,195.9191,195.6705,195.6705,1200.0
2024-08-23 14:45:00,196.83,196.94,196.82,196.94,1696.0,195.75,195.8594,195.7401,195.8594,1696.0
2024-08-23 14:50:00,196.85,196.94,196.8,196.8,8800.0,195.7699,195.8594,195.7202,195.7202,8800.0
2024-08-23 14:55:00,196.91,196.91,196.8,196.8,1600.0,195.8296,195.8296,195.7202,195.7202,1600.0
2024-08-23 15:00:00,196.91,196.91,196.91,196.91,400.0,195.8296,195.8296,195.8296,195.8296,400.0
2024-08-23 15:05:00,196.91,196.91,196.91,196.91,0.0,195.8296,195.8296,195.8296,195.8296,0.0
2024-08-23 15:10:00,197.3,197.3,197.3,197.3,1800.0,196.2175,196.2175,196.2175,196.2175,1800.0
2024-08-23 15:15:00,197.37,197.41,197.27,197.41,1200.0,196.2871,196.3269,196.1876,196.3269,1200.0
2024-08-23 15:20:00,197.33,197.47,197.33,197.47,1200.0,196.2473,196.3865,196.2473,196.3865,1200.0
2024-08-23 15:25:00,197.6,197.75,197.6,197.68,4680.0,196.5158,196.665,196.5158,196.5954,4680.0
2024-08-23 15:30:00,197.66,197.66,197.4,197.4,10000.0,196.5755,196.5755,196.3169,196.3169,10000.0
2024-08-23 15:35:00,197.29,197.36,197.24,197.24,3172.0,196.2075,196.2771,196.1578,196.1578,3172.0
2024-08-23 15:40:00,197.22,197.37,197.22,197.36,2800.0,196.1379,196.2871,196.1379,196.2771,2800.0
2024-08-23 15:45:00,197.23,197.38,197.17,197.38,4504.0,196.1478,196.297,196.0882,196.297,4504.0
2024-08-23 15:50:00,197.42,197.47,197.25,197.35,9628.0,196.3368,196.3865,196.1677,196.2672,9628.0
2024-08-23 15:55:00,197.34,197.4,197.07,197.21,34336.0,196.2572,196.3169,195.9887,196.1279,34336.0
2024-08-26 09:30:00,197.62,197.99,196.86,197.69,18480.0,196.5357,196.9037,195.7799,196.6053,18480.0
2024-08-26 09:35:00,197.7,198.21,197.46,197.77,12800.0,196.6153,197.1225,196.3766,196.6849,12800.0
2024-08-26 09:40:00,197.71,197.83,197.22,197.34,5600.0,196.6252,196.7445,196.1379,196.2572,5600.0
2024-08-26 09:45:00,197.71,197.71,197.32,197.47,2400.0,196.6252,196.6252,196.2373,196.3865,2400.0
2024-08-26 09:50:00,197.82,197.85,197.7,197.8,6796.0,196.7346,196.7644,196.6153,196.7147,6796.0
2024-08-26 09:55:00,197.85,197.95,197.78,197.93,13200.0,196.7644,196.8639,196.6948,196.844,13200.0
2024-08-26 10:00:00,197.93,198.2,197.93,198.1,5340.0,196.844,197.1125,196.844,197.0131,5340.0
2024-08-26 10:05:00,198.1,198.12,198.06,198.12,4692.0,197.0131,197.033,196.9733,197.033,4692.0
2024-08-26 10:10:00,198.12,198.29,198.08,198.12,5988.0,197.033,197.202,196.9932,197.033,5988.0
2024-08-26 10:15:00,197.98,197.98,197.97,197.97,1600.0,196.8937,196.8937,196.8838,196.8838,1600.0
2024-08-26 10:20:00,197.95,198.0,197.81,197.81,4728.0,196.8639,196.9136,196.7247,196.7247,4728.0
2024-08-26 10:25:00,197.79,198.17,197.79,197.97,5604.0,196.7048,197.0827,196.7048,196.8838,5604.0
2024-08-26 10:30:00,198.05,198.17,197.92,197.92,4588.0,196.9633,197.0827,196.8341,196.8341,4588.0
2024-08-26 10:35:00,198.08,198.08,197.87,197.87,1200.0,196.9932,196.9932,196.7843,196.7843,1200.0
2024-08-26 10:40:00,197.87,197.87,197.87,197.87,400.0,196.7843,196.7843,196.7843,196.7843,400.0
2024-08-26 10:45:00,197.87,197.87,197.87,197.87,0.0,196.7843,196.7843,196.7843,196.7843,0.0
2024-08-26 10:50:00,197.99,198.02,197.79,197.94,2000.0,196.9037,196.9335,196.7048,196.8539,2000.0
2024-08-26 10:55:00,197.75,197.75,197.75,197.75,400.0,196.665,196.665,196.665,196.665,400.0
2024-08-26 11:00:00,197.91,197.91,197.91,197.91,800.0,196.8241,196.8241,196.8241,196.8241,800.0
2024-08-26 11:05:00,198.25,198.25,198.2,198.21,2400.0,197.1622,197.1622,197.1125,197.1225,2400.0
2024-08-26 11:10:00,198.03,198.25,198.03,198.25,1060.0,196.9435,197.1622,196.9435,197.1622,1060.0
2024-08-26 11:15:00,198.2,198.24,198.2,198.24,1600.0,197.1125,197.1523,197.1125,197.1523,1600.0
2024-08-26 11:20:00,198.08,198.25,198.08,198.25,2400.0,196.9932,197.1622,196.9932,197.1622,2400.0
2024-08-26 11:25:00,198.15,198.15,197.98,198.09,4800.0,197.0628,197.0628,196.8937,197.0031,4800.0
2024-08-26 11:30:00,198.01,198.16,197.94,198.05,6088.0,196.9236,197.0727,196.8539,196.9633,6088.0
2024-08-26 11:35:00,197.98,198.03,197.74,197.85,5276.0,196.8937,196.9435,196.655,196.7644,5276.0
2024-08-26 11:40:00,197.95,197.95,197.82,197.9,2000.0,196.8639,196.8639,196.7346,196.8142,2000.0
2024-08-26 11:45:00,197.75,197.88,197.66,197.88,6144.0,196.665,196.7943,196.5755,196.7943,6144.0
2024-08-26 11:50:00,197.88,197.88,197.88,197.88,0.0,196.7943,196.7943,196.7943,196.7943,0.0
2024-08-26 11:55:00,197.97,197.99,197.82,197.96,5292.0,196.8838,196.9037,196.7346,196.8738,5292.0
2024-08-26 12:00:00,197.95,198.1,197.95,198.1,2800.0,196.8639,197.0131,196.8639,197.0131,2800.0
2024-08-26 12:05:00,197.89,197.89,197.84,197.84,1540.0,196.8042,196.8042,196.7545,196.7545,1540.0
2024-08-26 12:10:00,197.84,197.84,197.84,197.84,0.0,196.7545,196.7545,196.7545,196.7545,0.0
2024-08-26 12:15:00,198.09,198.09,198.09,198.09,1200.0,197.0031,197.0031,197.0031,197.0031,1200.0
2024-08-26 12:20:00,198.13,198.13,198.13,198.13,400.0,197.0429,197.0429,197.0429,197.0429,400.0
2024-08-26 12:25:00,198.12,198.12,198.12,198.12,400.0,197.033,197.033,197.033,197.033,400.0
2024-08-26 12:30:00,198.12,198.12,198.12,198.12,0.0,197.033,197.033,197.033,197.033,0.0
2024-08-26 12:35:00,198.12,198.12,198.12,198.12,0.0,197.033,197.033,197.033,197.033,0.0
2024-08-26 12:40:00,198.25,198.25,198.24,198.25,1600.0,197.1622,197.1622,197.1523,197.1622,1600.0
2024-08-26 12:45:00,198.39,198.39,198.32,198.32,896.0,197.3015,197.3015,197.2319,197.2319,896.0
2024-08-26 12:50:00,198.29,198.42,198.29,198.4,2176.0,197.202,197.3313,197.202,197.3114,2176.0
2024-08-26 12:55:00,198.4,198.4,198.4,198.4,0.0,197.3114,197.3114,197.3114,197.3114,0.0
2024-08-26 13:00:00,198.41,198.68,198.41,198.68,3184.0,197.3214,197.5899,197.3214,197.5899,3184.0
2024-08-26 13:05:00,198.62,198.62,198.4,198.4,9288.0,197.5302,197.5302,197.3114,197.3114,9288.0
2024-08-26 13:10:00,198.4,198.4,198.4,198.4,0.0,197.3114,197.3114,197.3114,197.3114,0.0
2024-08-26 13:15:00,198.56,198.56,198.56,198.56,728.0,197.4705,197.4705,197.4705,197.4705,728.0
2024-08-26 13:20:00,198.56,198.59,198.56,198.59,828.0,197.4705,197.5004,197.4705,197.5004,828.0
2024-08-26 13:25:00,198.55,198.71,198.49,198.49,2000.0,197.4606,197.6197,197.4009,197.4009,2000.0
2024-08-26 13:30:00,198.35,198.4,198.35,198.4,1480.0,197.2617,197.3114,197.2617,197.3114,1480.0
2024-08-26 13:35:00,198.36,198.36,198.13,198.13,6052.0,197.2716,197.2716,197.0429,197.0429,6052.0
2024-08-26 13:40:00,198.13,198.16,198.08,198.08,1600.0,197.0429,197.0727,196.9932,196.9932,1600.0
2024-08-26 13:45:00,198.06,198.07,197.93,198.01,5480.0,196.9733,196.9832,196.844,196.9236,5480.0
2024-08-26 13:50:00,197.95,197.95,197.95,197.95,400.0,196.8639,196.8639,196.8639,196.8639,400.0
2024-08-26 13:55:00,197.81,197.81,197.81,197.81,400.0,196.7247,196.7247,196.7247,196.7247,400.0
2024-08-26 14:00:00,197.96,198.0,197.96,198.0,1344.0,196.8738,196.9136,196.8738,196.9136,1344.0
2024-08-26 14:05:00,198.0,198.0,198.0,198.0,0.0,196.9136,196.9136,196.9136,196.9136,0.0
2024-08-26 14:10:00,197.97,197.97,197.97,197.97,440.0,196.8838,196.8838,196.8838,196.8838,440.0
2024-08-26 14:15:00,197.97,197.97,197.97,197.97,0.0,196.8838,196.8838,196.8838,196.8838,0.0
2024-08-26 14:20:00,198.1,198.1,198.1,198.1,800.0,197.0131,197.0131,197.0131,197.0131,800.0
2024-08-26 14:25:00,198.0,198.1,198.0,198.1,1200.0,196.9136,197.0131,196.9136,197.0131,1200.0
2024-08-26 14:30:00,198.03,198.13,197.86,198.07,6800.0,196.9435,197.0429,196.7744,196.9832,6800.0
2024-08-26 14:35:00,198.08,198.27,198.08,198.19,1200.0,196.9932,197.1821,196.9932,197.1026,1200.0
2024-08-26 14:40:00,198.21,198.27,198.21,198.27,1476.0,197.1225,197.1821,197.1225,197.1821,1476.0
2024-08-26 14:45:00,198.29,198.29,198.28,198.28,7440.0,197.202,197.202,197.1921,197.1921,7440.0
2024-08-26 14:50:00,198.28,198.35,198.16,198.19,5652.0,197.1921,197.2617,197.0727,197.1026,5652.0
2024-08-26 14:55:00,198.26,198.44,198.26,198.44,4000.0,197.1722,197.3512,197.1722,197.3512,4000.0
2024-08-26 15:00:00,198.52,198.54,198.44,198.52,8996.0,197.4308,197.4507,197.3512,197.4308,8996.0
2024-08-26 15:05:00,198.5,198.5,198.39,198.43,3528.0,197.4109,197.4109,197.3015,197.3413,3528.0
2024-08-26 15:10:00,198.46,198.5,198.42,198.5,1600.0,197.3711,197.4109,197.3313,197.4109,1600.0
2024-08-26 15:15:00,198.47,198.56,198.47,198.56,800.0,197.381,197.4705,197.381,197.4705,800.0
2024-08-26 15:20:00,198.52,198.63,198.38,198.38,4756.0,197.4308,197.5402,197.2915,197.2915,4756.0
2024-08-26 15:25:00,198.38,198.54,198.38,198.46,4680.0,197.2915,197.4507,197.2915,197.3711,4680.0
2024-08-26 15:30:00,198.47,198.47,198.36,198.42,6440.0,197.381,197.381,197.2716,197.3313,6440.0
2024-08-26 15:35:00,198.47,198.47,198.37,198.39,2400.0,197.381,197.381,197.2816,197.3015,2400.0
2024-08-26 15:40:00,198.47,198.66,198.37,198.6,7224.0,197.381,197.57,197.2816,197.5103,7224.0
2024-08-26 15:45:00,198.62,198.62,198.25,198.29,5856.0,197.5302,197.5302,197.1622,197.202,5856.0
2024-08-26 15:50:00,198.41,198.52,198.1,198.11,13040.0,197.3214,197.4308,197.0131,197.023,13040.0
2024-08-26 15:55:00,198.26,198.63,198.13,198.44,27644.0,197.1722,197.5402,197.0429,197.3512,27644.0
2024-08-27 09:30:00,198.75,199.24,198.75,198.9,29516.0,197.6595,198.1468,197.6595,197.8087,29516.0
2024-08-27 09:35:00,199.22,199.22,198.67,199.12,2844.0,198.1269,198.1269,197.5799,198.0275,2844.0
2024-08-27 09:40:00,199.12,199.41,199.11,199.41,2000.0,198.0275,198.3159,198.0175,198.3159,2000.0
2024-08-27 09:45:00,199.84,199.84,199.59,199.65,1600.0,198.7435,198.7435,198.4949,198.5546,1600.0
2024-08-27 09:50:00,199.58,199.61,199.5,199.6,2400.0,198.4849,198.5148,198.4054,198.5048,2400.0
2024-08-27 09:55:00,199.31,199.38,199.31,199.38,1600.0,198.2164,198.286,198.2164,198.286,1600.0
2024-08-27 10:00:00,199.37,199.5,199.11,199.5,3200.0,198.2761,198.4054,198.0175,198.4054,3200.0
2024-08-27 10:05:00,199.51,199.66,199.33,199.64,2400.0,198.4153,198.5645,198.2363,198.5446,2400.0
2024-08-27 10:10:00,199.32,199.62,199.32,199.62,5080.0,198.2264,198.5247,198.2264,198.5247,5080.0
2024-08-27 10:15:00,199.43,199.54,199.43,199.5,1600.0,198.3358,198.4452,198.3358,198.4054,1600.0
2024-08-27 10:20:00,199.5,199.55,199.35,199.5,2400.0,198.4054,198.4551,198.2562,198.4054,2400.0
2024-08-27 10:25:00,199.69,199.69,199.69,199.69,400.0,198.5943,198.5943,198.5943,198.5943,400.0
2024-08-27 10:30:00,199.66,199.66,199.66,199.66,800.0,198.5645,198.5645,198.5645,198.5645,800.0
2024-08-27 10:35:00,199.52,199.52,199.52,199.52,400.0,198.4253,198.4253,198.4253,198.4253,400.0
2024-08-27 10:40:00,199.74,199.74,199.48,199.53,6928.0,198.6441,198.6441,198.3855,198.4352,6928.0
2024-08-27 10:45:00,199.78,199.78,199.6,199.6,1200.0,198.6838,198.6838,198.5048,198.5048,1200.0
2024-08-27 10:50:00,199.46,199.5,199.46,199.5,1200.0,198.3656,198.4054,198.3656,198.4054,1200.0
2024-08-27 10:55:00,199.75,199.9,199.6,199.71,1600.0,198.654,198.8032,198.5048,198.6142,1600.0
2024-08-27 11:00:00,199.75,199.92,199.71,199.92,2076.0,198.654,198.8231,198.6142,198.8231,2076.0
2024-08-27 11:05:00,199.58,199.71,199.58,199.71,4800.0,198.4849,198.6142,198.4849,198.6142,4800.0
2024-08-27 11:10:00,199.48,199.78,199.43,199.43,2460.0,198.3855,198.6838,198.3358,198.3358,2460.0
2024-08-27 11:15:00,199.7,199.83,199.7,199.83,1700.0,198.6043,198.7336,198.6043,198.7336,1700.0
2024-08-27 11:20:00,199.53,199.53,199.5,199.5,1200.0,198.4352,198.4352,198.4054,198.4054,1200.0
2024-08-27 11:25:00,199.4,199.4,199.09,199.28,7772.0,198.3059,198.3059,197.9976,198.1866,7772.0
2024-08-27 11:30:00,199.31,199.45,199.17,199.28,9600.0,198.2164,198.3557,198.0772,198.1866,9600.0
2024-08-27 11:35:00,199.33,199.38,199.18,199.18,6056.0,198.2363,198.286,198.0871,198.0871,6056.0
2024-08-27 11:40:00,199.18,199.18,199.08,199.18,4176.0,198.0871,198.0871,197.9877,198.0871,4176.0
2024-08-27 11:45:00,198.86,198.86,198.86,198.86,400.0,197.7689,197.7689,197.7689,197.7689,400.0
2024-08-27 11:50:00,198.92,198.92,198.76,198.77,1200.0,197.8286,197.8286,197.6694,197.6794,1200.0
2024-08-27 11:55:00,198.9,199.08,198.9,198.93,1200.0,197.8087,197.9877,197.8087,197.8385,1200.0
2024-08-27 12:00:00,198.86,198.86,198.86,198.86,616.0,197.7689,197.7689,197.7689,197.7689,616.0
2024-08-27 12:05:00,198.77,198.78,198.77,198.78,800.0,197.6794,197.6893,197.6794,197.6893,800.0
2024-08-27 12:10:00,198.95,198.96,198.77,198.77,3060.0,197.8584,197.8683,197.6794,197.6794,3060.0
2024-08-27 12:15:00,198.77,198.77,198.77,198.77,0.0,197.6794,197.6794,197.6794,197.6794,0.0
2024-08-27 12:20:00,198.83,198.83,198.72,198.72,1144.0,197.7391,197.7391,197.6297,197.6297,1144.0
2024-08-27 12:25:00,198.64,198.64,198.52,198.52,816.0,197.5501,197.5501,197.4308,197.4308,816.0
2024-08-27 12:30:00,198.55,198.58,198.48,198.58,3200.0,197.4606,197.4904,197.391,197.4904,3200.0
2024-08-27 12:35:00,198.58,198.58,198.58,198.58,400.0,197.4904,197.4904,197.4904,197.4904,400.0
2024-08-27 12:40:00,198.59,198.95,198.57,198.7,5396.0,197.5004,197.8584,197.4805,197.6098,5396.0
2024-08-27 12:45:00,198.75,198.99,198.75,198.99,6800.0,197.6595,197.8982,197.6595,197.8982,6800.0
2024-08-27 12:50:00,198.99,199.04,198.99,199.04,1200.0,197.8982,197.9479,197.8982,197.9479,1200.0
2024-08-27 12:55:00,199.04,199.11,199.04,199.11,3600.0,197.9479,198.0175,197.9479,198.0175,3600.0
2024-08-27 13:00:00,199.19,199.26,199.03,199.22,10492.0,198.0971,198.1667,197.938,198.1269,10492.0
2024-08-27 13:05:00,199.22,199.22,199.22,199.22,0.0,198.1269,198.1269,198.1269,198.1269,0.0
2024-08-27 13:10:00,199.29,199.38,199.16,199.19,6132.0,198.1965,198.286,198.0673,198.0971,6132.0
2024-08-27 13:15:00,199.19,199.19,199.19,199.19,0.0,198.0971,198.0971,198.0971,198.0971,0.0
2024-08-27 13:20:00,199.09,199.19,199.09,199.19,800.0,197.9976,198.0971,197.9976,198.0971,800.0
2024-08-27 13:25:00,199.24,199.24,199.24,199.24,560.0,198.1468,198.1468,198.1468,198.1468,560.0
2024-08-27 13:30:00,199.24,199.29,199.24,199.28,2104.0,198.1468,198.1965,198.1468,198.1866,2104.0
2024-08-27 13:35:00,199.44,199.44,199.32,199.32,1200.0,198.3457,198.3457,198.2264,198.2264,1200.0
2024-08-27 13:40:00,199.29,199.29,199.16,199.25,3288.0,198.1965,198.1965,198.0673,198.1568,3288.0
2024-08-27 13:45:00,199.25,199.3,199.14,199.19,7840.0,198.1568,198.2065,198.0474,198.0971,7840.0
2024-08-27 13:50:00,199.22,199.32,199.13,199.32,1864.0,198.1269,198.2264,198.0374,198.2264,1864.0
2024-08-27 13:55:00,199.23,199.23,199.08,199.15,1800.0,198.1369,198.1369,197.9877,198.0573,1800.0
2024-08-27 14:00:00,199.15,199.15,199.15,199.15,0.0,198.0573,198.0573,198.0573,198.0573,0.0
2024-08-27 14:05:00,199.29,199.43,199.18,199.43,2432.0,198.1965,198.3358,198.0871,198.3358,2432.0
2024-08-27 14:10:00,199.21,199.21,199.17,199.21,1200.0,198.117,198.117,198.0772,198.117,1200.0
2024-08-27 14:15:00,199.21,199.21,199.21,199.21,0.0,198.117,198.117,198.117,198.117,0.0
2024-08-27 14:20:00,199.43,199.43,199.39,199.39,6212.0,198.3358,198.3358,198.296,198.296,6212.0
2024-08-27 14:25:00,199.38,199.38,199.38,199.38,1200.0,198.286,198.286,198.286,198.286,1200.0
2024-08-27 14:30:00,199.38,199.38,199.38,199.38,0.0,198.286,198.286,198.286,198.286,0.0
2024-08-27 14:35:00,199.47,199.47,199.19,199.33,2892.0,198.3755,198.3755,198.0971,198.2363,2892.0
2024-08-27 14:40:00,199.5,199.5,199.18,199.18,1404.0,198.4054,198.4054,198.0871,198.0871,1404.0
2024-08-27 14:45:00,199.36,199.36,199.32,199.33,900.0,198.2662,198.2662,198.2264,198.2363,900.0
2024-08-27 14:50:00,199.33,199.51,199.25,199.38,3984.0,198.2363,198.4153,198.1568,198.286,3984.0
2024-08-27 14:55:00,199.4,199.4,199.39,199.4,400.0,198.3059,198.3059,198.296,198.3059,400.0
2024-08-27 15:00:00,199.4,199.4,199.37,199.38,2968.0,198.3059,198.3059,198.2761,198.286,2968.0
2024-08-27 15:05:00,199.31,199.31,199.31,199.31,400.0,198.2164,198.2164,198.2164,198.2164,400.0
2024-08-27 15:10:00,199.45,199.49,199.39,199.49,13232.0,198.3557,198.3954,198.296,198.3954,13232.0
2024-08-27 15:15:00,199.4,199.46,199.4,199.46,2408.0,198.3059,198.3656,198.3059,198.3656,2408.0
2024-08-27 15:20:00,199.46,199.46,199.46,199.46,0.0,198.3656,198.3656,198.3656,198.3656,0.0
2024-08-27 15:25:00,199.54,199.59,199.53,199.53,3792.0,198.4452,198.4949,198.4352,198.4352,3792.0
2024-08-27 15:30:00,199.48,199.54,199.48,199.54,2800.0,198.3855,198.4452,198.3855,198.4452,2800.0
2024-08-27 15:35:00,199.42,199.42,199.26,199.26,5152.0,198.3258,198.3258,198.1667,198.1667,5152.0
2024-08-27 15:40:00,199.32,199.4,199.32,199.4,1600.0,198.2264,198.3059,198.2264,198.3059,1600.0
2024-08-27 15:45:00,199.31,199.58,199.25,199.58,13972.0,198.2164,198.4849,198.1568,198.4849,13972.0
2024-08-27 15:50:00,199.66,199.83,199.46,199.83,50524.0,198.5645,198.7336,198.3656,198.7336,50524.0
2024-08-27 15:55:00,199.73,199.96,199.66,199.95,21156.0,198.6341,198.8629,198.5645,198.8529,21156.0
2024-08-28 09:30:00,201.13,201.4,200.83,200.85,30848.0,200.0264,200.295,199.7281,199.748,30848.0
2024-08-28 09:35:00,200.9,201.11,200.83,201.11,12200.0,199.7977,200.0066,199.7281,200.0066,12200.0
2024-08-28 09:40:00,201.0,201.0,200.69,200.79,13400.0,199.8972,199.8972,199.5889,199.6883,13400.0
2024-08-28 09:45:00,200.3,200.75,200.3,200.75,1200.0,199.201,199.6485,199.201,199.6485,1200.0
2024-08-28 09:50:00,201.03,201.48,201.0,201.02,8840.0,199.927,200.3745,199.8972,199.917,8840.0
2024-08-28 09:55:00,201.39,201.39,201.03,201.22,4956.0,200.285,200.285,199.927,200.1159,4956.0
2024-08-28 10:00:00,201.22,201.24,201.02,201.02,3400.0,200.1159,200.1358,199.917,199.917,3400.0
2024-08-28 10:05:00,201.18,201.25,201.18,201.25,1704.0,200.0762,200.1458,200.0762,200.1458,1704.0
2024-08-28 10:10:00,201.03,201.03,200.66,200.66,2672.0,199.927,199.927,199.559,199.559,2672.0
2024-08-28 10:15:00,200.66,200.66,200.66,200.66,0.0,199.559,199.559,199.559,199.559,0.0
2024-08-28 10:20:00,200.48,200.76,200.31,200.76,6728.0,199.38,199.6585,199.2109,199.6585,6728.0
2024-08-28 10:25:00,200.7,201.1,200.7,201.1,800.0,199.5988,199.9966,199.5988,199.9966,800.0
2024-08-28 10:30:00,201.18,201.32,201.17,201.31,1696.0,200.0762,200.2154,200.0662,200.2055,1696.0
2024-08-28 10:35:00,201.31,201.31,201.31,201.31,1200.0,200.2055,200.2055,200.2055,200.2055,1200.0
2024-08-28 10:40:00,201.31,201.31,201.14,201.28,3348.0,200.2055,200.2055,200.0364,200.1756,3348.0
2024-08-28 10:45:00,201.14,201.14,201.14,201.14,936.0,200.0364,200.0364,200.0364,200.0364,936.0
2024-08-28 10:50:00,201.15,201.15,201.03,201.03,1664.0,200.0463,200.0463,199.927,199.927,1664.0
2024-08-28 10:55:00,201.06,201.3,201.06,201.3,2800.0,199.9568,200.1955,199.9568,200.1955,2800.0
2024-08-28 11:00:00,201.3,201.3,201.3,201.3,0.0,200.1955,200.1955,200.1955,200.1955,0.0
2024-08-28 11:05:00,201.21,201.32,201.21,201.32,1200.0,200.106,200.2154,200.106,200.2154,1200.0
2024-08-28 11:10:00,201.09,201.15,201.09,201.14,3200.0,199.9867,200.0463,199.9867,200.0364,3200.0
2024-08-28 11:15:00,201.1,201.1,201.07,201.08,800.0,199.9966,199.9966,199.9668,199.9767,800.0
2024-08-28 11:20:00,201.04,201.04,201.04,201.04,664.0,199.9369,199.9369,199.9369,199.9369,664.0
2024-08-28 11:25:00,200.78,200.9,200.75,200.9,2800.0,199.6784,199.7977,199.6485,199.7977,2800.0
2024-08-28 11:30:00,200.82,200.82,200.62,200.71,4420.0,199.7181,199.7181,199.5192,199.6087,4420.0
2024-08-28 11:35:00,200.7,200.79,200.7,200.72,2000.0,199.5988,199.6883,199.5988,199.6187,2000.0
2024-08-28 11:40:00,200.75,200.75,200.73,200.73,800.0,199.6485,199.6485,199.6286,199.6286,800.0
2024-08-28 11:45:00,200.63,200.65,200.59,200.65,4716.0,199.5292,199.5491,199.4894,199.5491,4716.0
2024-08-28 11:50:00,200.73,200.74,200.67,200.67,2800.0,199.6286,199.6386,199.569,199.569,2800.0
2024-08-28 11:55:00,200.71,200.71,200.71,200.71,8112.0,199.6087,199.6087,199.6087,199.6087,8112.0
2024-08-28 12:00:00,200.67,200.78,200.67,200.77,1828.0,199.569,199.6784,199.569,199.6684,1828.0
2024-08-28 12:05:00,200.73,200.73,200.64,200.64,1200.0,199.6286,199.6286,199.5391,199.5391,1200.0
2024-08-28 12:10:00,200.56,200.56,200.46,200.46,2264.0,199.4596,199.4596,199.3601,199.3601,2264.0
2024-08-28 12:15:00,200.61,200.61,200.25,200.27,2428.0,199.5093,199.5093,199.1513,199.1712,2428.0
2024-08-28 12:20:00,200.2,200.2,200.2,200.2,1208.0,199.1015,199.1015,199.1015,199.1015,1208.0
2024-08-28 12:25:00,200.2,200.2,200.2,200.2,0.0,199.1015,199.1015,199.1015,199.1015,0.0
2024-08-28 12:30:00,200.1,200.23,200.1,200.23,2000.0,199.0021,199.1314,199.0021,199.1314,2000.0
2024-08-28 12:35:00,200.36,200.36,200.36,200.36,860.0,199.2607,199.2607,199.2607,199.2607,860.0
2024-08-28 12:40:00,200.4,200.4,200.25,200.25,1616.0,199.3004,199.3004,199.1513,199.1513,1616.0
2024-08-28 12:45:00,200.25,200.25,200.25,200.25,0.0,199.1513,199.1513,199.1513,199.1513,0.0
2024-08-28 12:50:00,200.42,200.42,200.42,200.42,400.0,199.3203,199.3203,199.3203,199.3203,400.0
2024-08-28 12:55:00,200.41,200.44,200.41,200.44,800.0,199.3104,199.3402,199.3104,199.3402,800.0
2024-08-28 13:00:00,200.37,200.52,200.37,200.52,4212.0,199.2706,199.4198,199.2706,199.4198,4212.0
2024-08-28 13:05:00,200.48,200.57,200.44,200.48,2108.0,199.38,199.4695,199.3402,199.38,2108.0
2024-08-28 13:10:00,200.41,200.44,200.31,200.31,3332.0,199.3104,199.3402,199.2109,199.2109,3332.0
2024-08-28 13:15:00,200.2,200.29,200.19,200.29,2076.0,199.1015,199.1911,199.0916,199.1911,2076.0
2024-08-28 13:20:00,200.18,200.18,200.18,200.18,400.0,199.0817,199.0817,199.0817,199.0817,400.0
2024-08-28 13:25:00,200.24,200.24,200.24,200.24,1436.0,199.1413,199.1413,199.1413,199.1413,1436.0
2024-08-28 13:30:00,200.14,200.14,200.12,200.12,800.0,199.0419,199.0419,199.022,199.022,800.0
2024-08-28 13:35:00,200.12,200.12,200.12,200.12,0.0,199.022,199.022,199.022,199.022,0.0
2024-08-28 13:40:00,200.07,200.13,199.81,199.92,2400.0,198.9723,199.0319,198.7137,198.8231,2400.0
2024-08-28 13:45:00,199.95,199.95,199.63,199.7,2600.0,198.8529,198.8529,198.5347,198.6043,2600.0
2024-08-28 13:50:00,199.7,199.7,199.7,199.7,0.0,198.6043,198.6043,198.6043,198.6043,0.0
2024-08-28 13:55:00,199.3,199.3,198.87,198.87,2300.0,198.2065,198.2065,197.7788,197.7788,2300.0
2024-08-28 14:00:00,198.86,198.86,198.44,198.44,3944.0,197.7689,197.7689,197.3512,197.3512,3944.0
2024-08-28 14:05:00,198.38,198.68,198.32,198.68,7104.0,197.2915,197.5899,197.2319,197.5899,7104.0
2024-08-28 14:10:00,198.6,198.6,198.39,198.39,6508.0,197.5103,197.5103,197.3015,197.3015,6508.0
2024-08-28 14:15:00,198.39,198.39,198.39,198.39,0.0,197.3015,197.3015,197.3015,197.3015,0.0
2024-08-28 14:20:00,198.57,198.57,198.56,198.56,2000.0,197.4805,197.4805,197.4705,197.4705,2000.0
2024-08-28 14:25:00,198.53,198.54,198.52,198.52,800.0,197.4407,197.4507,197.4308,197.4308,800.0
2024-08-28 14:30:00,198.6,198.6,198.41,198.41,2108.0,197.5103,197.5103,197.3214,197.3214,2108.0
2024-08-28 14:35:00,198.53,198.54,198.53,198.53,400.0,197.4407,197.4507,197.4407,197.4407,400.0
2024-08-28 14:40:00,198.64,198.72,198.64,198.68,1600.0,197.5501,197.6297,197.5501,197.5899,1600.0
2024-08-28 14:45:00,198.68,198.68,198.51,198.55,3892.0,197.5899,197.5899,197.4208,197.4606,3892.0
2024-08-28 14:50:00,198.62,198.8,198.62,198.8,2996.0,197.5302,197.7092,197.5302,197.7092,2996.0
2024-08-28 14:55:00,198.89,199.23,198.89,199.23,2000.0,197.7987,198.1369,197.7987,198.1369,2000.0
2024-08-28 15:00:00,199.29,199.44,199.29,199.35,2288.0,198.1965,198.3457,198.1965,198.2562,2288.0
2024-08-28 15:05:00,199.35,199.35,199.0,199.0,5192.0,198.2562,198.2562,197.9081,197.9081,5192.0
2024-08-28 15:10:00,199.01,199.01,199.01,199.01,624.0,197.9181,197.9181,197.9181,197.9181,624.0
2024-08-28 15:15:00,199.15,199.15,199.15,199.15,1200.0,198.0573,198.0573,198.0573,198.0573,1200.0
2024-08-28 15:20:00,199.22,199.32,199.22,199.26,4400.0,198.1269,198.2264,198.1269,198.1667,4400.0
2024-08-28 15:25:00,199.36,199.67,199.36,199.67,12084.0,198.2662,198.5745,198.2662,198.5745,12084.0
2024-08-28 15:30:00,199.67,199.76,199.54,199.58,23832.0,198.5745,198.664,198.4452,198.4849,23832.0
2024-08-28 15:35:00,199.49,199.66,199.38,199.38,24932.0,198.3954,198.5645,198.286,198.286,24932.0
2024-08-28 15:40:00,199.72,199.72,199.66,199.66,800.0,198.6242,198.6242,198.5645,198.5645,800.0
2024-08-28 15:45:00,199.66,199.67,199.56,199.56,5568.0,198.5645,198.5745,198.4651,198.4651,5568.0
2024-08-28 15:50:00,199.54,199.97,199.54,199.84,18688.0,198.4452,198.8728,198.4452,198.7435,18688.0
2024-08-28 15:55:00,199.65,199.82,199.35,199.35,30476.0,198.5546,198.7236,198.2562,198.2562,30476.0
2024-08-29 09:30:00,200.47,200.86,199.74,200.34,14020.0,199.3701,199.7579,198.6441,199.2408,14020.0
2024-08-29 09:35:00,200.49,200.83,200.48,200.48,5316.0,199.39,199.7281,199.38,199.38,5316.0
2024-08-29 09:40:00,200.18,200.18,199.97,199.97,800.0,199.0817,199.0817,198.8728,198.8728,800.0
2024-08-29 09:45:00,199.74,199.74,199.74,199.74,400.0,198.6441,198.6441,198.6441,198.6441,400.0
2024-08-29 09:50:00,199.85,199.85,199.35,199.5,2616.0,198.7535,198.7535,198.2562,198.4054,2616.0
2024-08-29 09:55:00,199.6,199.94,199.6,199.94,1200.0,198.5048,198.843,198.5048,198.843,1200.0
2024-08-29 10:00:00,200.16,200.42,200.16,200.37,1600.0,199.0618,199.3203,199.0618,199.2706,1600.0
2024-08-29 10:05:00,200.19,200.24,200.19,200.24,800.0,199.0916,199.1413,199.0916,199.1413,800.0
2024-08-29 10:10:00,200.47,200.47,200.22,200.22,800.0,199.3701,199.3701,199.1214,199.1214,800.0
2024-08-29 10:15:00,200.81,200.81,200.5,200.62,15416.0,199.7082,199.7082,199.3999,199.5192,15416.0
2024-08-29 10:20:00,200.71,200.99,200.7,200.99,8720.0,199.6087,199.8872,199.5988,199.8872,8720.0
2024-08-29 10:25:00,201.1,201.11,201.1,201.1,440.0,199.9966,200.0066,199.9966,199.9966,440.0
2024-08-29 10:30:00,201.28,201.28,201.22,201.26,9036.0,200.1756,200.1756,200.1159,200.1557,9036.0
2024-08-29 10:35:00,201.18,201.18,201.14,201.16,1296.0,200.0762,200.0762,200.0364,200.0563,1296.0
2024-08-29 10:40:00,201.0,201.0,200.66,200.66,2160.0,199.8972,199.8972,199.559,199.559,2160.0
2024-08-29 10:45:00,200.73,200.73,200.73,200.73,400.0,199.6286,199.6286,199.6286,199.6286,400.0
2024-08-29 10:50:00,201.11,201.11,200.61,200.61,5188.0,200.0066,200.0066,199.5093,199.5093,5188.0
2024-08-29 10:55:00,200.62,200.77,200.6,200.6,2400.0,199.5192,199.6684,199.4993,199.4993,2400.0
2024-08-29 11:00:00,200.71,200.71,200.7,200.71,400.0,199.6087,199.6087,199.5988,199.6087,400.0
2024-08-29 11:05:00,200.9,201.0,200.74,200.74,2864.0,199.7977,199.8972,199.6386,199.6386,2864.0
2024-08-29 11:10:00,200.85,201.05,200.81,201.05,4964.0,199.748,199.9469,199.7082,199.9469,4964.0
2024-08-29 11:15:00,201.02,201.17,201.02,201.17,800.0,199.917,200.0662,199.917,200.0662,800.0
2024-08-29 11:20:00,201.0,201.0,200.94,200.94,1600.0,199.8972,199.8972,199.8375,199.8375,1600.0
2024-08-29 11:25:00,200.99,201.07,200.99,201.07,900.0,199.8872,199.9668,199.8872,199.9668,900.0
2024-08-29 11:30:00,201.23,201.27,201.23,201.27,800.0,200.1259,200.1657,200.1259,200.1657,800.0
2024-08-29 11:35:00,201.2,201.21,201.09,201.2,2496.0,200.0961,200.106,199.9867,200.0961,2496.0
2024-08-29 11:40:00,201.2,201.2,201.2,201.2,0.0,200.0961,200.0961,200.0961,200.0961,0.0
2024-08-29 11:45:00,200.97,200.97,200.97,200.97,400.0,199.8673,199.8673,199.8673,199.8673,400.0
2024-08-29 11:50:00,200.97,201.02,200.97,201.02,1200.0,199.8673,199.917,199.8673,199.917,1200.0
2024-08-29 11:55:00,201.26,201.26,201.26,201.26,400.0,200.1557,200.1557,200.1557,200.1557,400.0
2024-08-29 12:00:00,201.31,201.31,201.31,201.31,1200.0,200.2055,200.2055,200.2055,200.2055,1200.0
2024-08-29 12:05:00,201.4,201.44,201.4,201.44,964.0,200.295,200.3347,200.295,200.3347,964.0
2024-08-29 12:10:00,201.73,201.73,201.71,201.71,800.0,200.6231,200.6231,200.6033,200.6033,800.0
2024-08-29 12:15:00,201.85,201.85,201.73,201.74,1200.0,200.7425,200.7425,200.6231,200.6331,1200.0
2024-08-29 12:20:00,201.74,201.74,201.74,201.74,0.0,200.6331,200.6331,200.6331,200.6331,0.0
2024-08-29 12:25:00,201.84,201.85,201.84,201.85,2312.0,200.7325,200.7425,200.7325,200.7425,2312.0
2024-08-29 12:30:00,201.87,201.97,201.74,201.74,4200.0,200.7624,200.8618,200.6331,200.6331,4200.0
2024-08-29 12:35:00,201.82,201.82,201.81,201.81,1768.0,200.7127,200.7127,200.7027,200.7027,1768.0
2024-08-29 12:40:00,201.8,201.8,201.8,201.8,400.0,200.6928,200.6928,200.6928,200.6928,400.0
2024-08-29 12:45:00,201.91,201.91,201.91,201.91,496.0,200.8022,200.8022,200.8022,200.8022,496.0
2024-08-29 12:50:00,201.91,201.94,201.86,201.93,18128.0,200.8022,200.832,200.7524,200.8221,18128.0
2024-08-29 12:55:00,201.88,201.97,201.88,201.96,2000.0,200.7723,200.8618,200.7723,200.8519,2000.0
2024-08-29 13:00:00,202.0,202.0,202.0,202.0,400.0,200.8917,200.8917,200.8917,200.8917,400.0
2024-08-29 13:05:00,201.94,201.94,201.7,201.7,800.0,200.832,200.832,200.5933,200.5933,800.0
2024-08-29 13:10:00,201.7,201.7,201.7,201.7,0.0,200.5933,200.5933,200.5933,200.5933,0.0
2024-08-29 13:15:00,201.42,201.61,201.42,201.61,800.0,200.3149,200.5038,200.3149,200.5038,800.0
2024-08-29 13:20:00,201.6,201.6,201.6,201.6,1912.0,200.4939,200.4939,200.4939,200.4939,1912.0
2024-08-29 13:25:00,201.6,201.6,201.6,201.6,0.0,200.4939,200.4939,200.4939,200.4939,0.0
2024-08-29 13:30:00,201.48,201.48,201.48,201.48,892.0,200.3745,200.3745,200.3745,200.3745,892.0
2024-08-29 13:35:00,201.35,201.35,201.35,201.35,400.0,200.2452,200.2452,200.2452,200.2452,400.0
2024-08-29 13:40:00,201.47,201.53,201.28,201.28,7200.0,200.3646,200.4242,200.1756,200.1756,7200.0
2024-08-29 13:45:00,201.21,201.21,201.0,201.0,808.0,200.106,200.106,199.8972,199.8972,808.0
2024-08-29 13:50:00,201.06,201.07,200.94,200.94,7220.0,199.9568,199.9668,199.8375,199.8375,7220.0
2024-08-29 13:55:00,201.0,201.03,200.95,201.0,4928.0,199.8972,199.927,199.8474,199.8972,4928.0
2024-08-29 14:00:00,200.89,200.91,200.75,200.77,3600.0,199.7878,199.8076,199.6485,199.6684,3600.0
2024-08-29 14:05:00,201.03,201.03,200.9,201.0,3424.0,199.927,199.927,199.7977,199.8972,3424.0
2024-08-29 14:10:00,200.96,201.0,200.88,201.0,2400.0,199.8574,199.8972,199.7778,199.8972,2400.0
2024-08-29 14:15:00,201.0,201.0,201.0,201.0,2000.0,199.8972,199.8972,199.8972,199.8972,2000.0
2024-08-29 14:20:00,201.0,201.0,201.0,201.0,1200.0,199.8972,199.8972,199.8972,199.8972,1200.0
2024-08-29 14:25:00,201.01,201.01,200.63,200.63,5324.0,199.9071,199.9071,199.5292,199.5292,5324.0
2024-08-29 14:30:00,200.59,200.59,200.28,200.35,3200.0,199.4894,199.4894,199.1811,199.2507,3200.0
2024-08-29 14:35:00,200.41,200.5,199.98,199.98,2176.0,199.3104,199.3999,198.8828,198.8828,2176.0
2024-08-29 14:40:00,199.99,200.16,199.73,199.73,1600.0,198.8927,199.0618,198.6341,198.6341,1600.0
2024-08-29 14:45:00,199.9,200.09,199.9,200.03,4000.0,198.8032,198.9921,198.8032,198.9325,4000.0
2024-08-29 14:50:00,200.02,200.25,199.88,200.25,5136.0,198.9225,199.1513,198.7833,199.1513,5136.0
2024-08-29 14:55:00,200.25,200.42,200.25,200.42,2392.0,199.1513,199.3203,199.1513,199.3203,2392.0
2024-08-29 15:00:00,200.31,200.32,200.02,200.02,3248.0,199.2109,199.2209,198.9225,198.9225,3248.0
2024-08-29 15:05:00,200.0,200.12,199.86,199.86,2440.0,198.9026,199.022,198.7634,198.7634,2440.0
2024-08-29 15:10:00,200.0,200.12,200.0,200.09,1200.0,198.9026,199.022,198.9026,198.9921,1200.0
2024-08-29 15:15:00,199.95,200.08,199.89,200.08,14720.0,198.8529,198.9822,198.7932,198.9822,14720.0
2024-08-29 15:20:00,199.89,199.89,199.89,199.89,1176.0,198.7932,198.7932,198.7932,198.7932,1176.0
2024-08-29 15:25:00,200.0,200.13,199.99,200.04,8404.0,198.9026,199.0319,198.8927,198.9424,8404.0
2024-08-29 15:30:00,200.19,200.37,200.01,200.01,2800.0,199.0916,199.2706,198.9126,198.9126,2800.0
2024-08-29 15:35:00,200.29,200.29,200.12,200.12,2100.0,199.1911,199.1911,199.022,199.022,2100.0
2024-08-29 15:40:00,200.12,200.12,199.72,199.81,8716.0,199.022,199.022,198.6242,198.7137,8716.0
2024-08-29 15:45:00,199.76,199.77,199.44,199.44,6800.0,198.664,198.6739,198.3457,198.3457,6800.0
2024-08-29 15:50:00,199.54,200.1,199.44,200.1,17712.0,198.4452,199.0021,198.3457,199.0021,17712.0
2024-08-29 15:55:00,199.77,199.85,199.48,199.85,16772.0,198.6739,198.7535,198.3855,198.7535,16772.0
2024-08-30 09:30:00,200.05,200.16,200.04,200.1,11180.0,198.9524,199.0618,198.9424,199.0021,11180.0
2024-08-30 09:35:00,200.86,201.11,200.65,200.66,5224.0,199.7579,200.0066,199.5491,199.559,5224.0
2024-08-30 09:40:00,200.64,200.84,200.39,200.84,5800.0,199.5391,199.738,199.2905,199.738,5800.0
2024-08-30 09:45:00,200.42,200.42,200.22,200.22,1232.0,199.3203,199.3203,199.1214,199.1214,1232.0
2024-08-30 09:50:00,200.22,200.22,200.22,200.22,0.0,199.1214,199.1214,199.1214,199.1214,0.0
2024-08-30 09:55:00,201.02,201.02,201.02,201.02,800.0,199.917,199.917,199.917,199.917,800.0
2024-08-30 10:00:00,201.24,201.27,201.0,201.26,3332.0,200.1358,200.1657,199.8972,200.1557,3332.0
2024-08-30 10:05:00,201.15,201.18,201.14,201.18,1200.0,200.0463,200.0762,200.0364,200.0762,1200.0
2024-08-30 10:10:00,201.16,201.16,201.16,201.16,400.0,200.0563,200.0563,200.0563,200.0563,400.0
2024-08-30 10:15:00,201.16,201.16,201.16,201.16,400.0,200.0563,200.0563,200.0563,200.0563,400.0
2024-08-30 10:20:00,201.16,201.16,201.16,201.16,0.0,200.0563,200.0563,200.0563,200.0563,0.0
2024-08-30 10:25:00,201.3,201.31,201.22,201.22,972.0,200.1955,200.2055,200.1159,200.1159,972.0
2024-08-30 10:30:00,201.22,201.4,201.04,201.04,1400.0,200.1159,200.295,199.9369,199.9369,1400.0
2024-08-30 10:35:00,200.95,200.95,200.85,200.85,1584.0,199.8474,199.8474,199.748,199.748,1584.0
2024-08-30 10:40:00,200.9,201.13,200.9,201.13,800.0,199.7977,200.0264,199.7977,200.0264,800.0
2024-08-30 10:45:00,201.16,201.17,201.16,201.16,720.0,200.0563,200.0662,200.0563,200.0563,720.0
2024-08-30 10:50:00,201.32,201.32,201.2,201.2,1264.0,200.2154,200.2154,200.0961,200.0961,1264.0
2024-08-30 10:55:00,201.15,201.15,201.05,201.05,1200.0,200.0463,200.0463,199.9469,199.9469,1200.0
2024-08-30 11:00:00,200.83,200.83,200.57,200.61,2980.0,199.7281,199.7281,199.4695,199.5093,2980.0
2024-08-30 11:05:00,200.61,200.61,200.61,200.61,0.0,199.5093,199.5093,199.5093,199.5093,0.0
2024-08-30 11:10:00,200.7,200.7,200.7,200.7,1040.0,199.5988,199.5988,199.5988,199.5988,1040.0
2024-08-30 11:15:00,200.7,200.84,200.7,200.73,1200.0,199.5988,199.738,199.5988,199.6286,1200.0
2024-08-30 11:20:00,200.69,200.9,200.61,200.61,4400.0,199.5889,199.7977,199.5093,199.5093,4400.0
2024-08-30 11:25:00,200.61,200.61,200.5,200.6,3280.0,199.5093,199.5093,199.3999,199.4993,3280.0
2024-08-30 11:30:00,200.59,200.59,200.09,200.27,4344.0,199.4894,199.4894,198.9921,199.1712,4344.0
2024-08-30 11:35:00,200.04,200.19,200.0,200.0,3000.0,198.9424,199.0916,198.9026,198.9026,3000.0
2024-08-30 11:40:00,199.92,199.92,199.82,199.82,2000.0,198.8231,198.8231,198.7236,198.7236,2000.0
2024-08-30 11:45:00,199.78,199.78,199.78,199.78,400.0,198.6838,198.6838,198.6838,198.6838,400.0
2024-08-30 11:50:00,199.74,200.0,199.74,200.0,2684.0,198.6441,198.9026,198.6441,198.9026,2684.0
2024-08-30 11:55:00,199.84,199.84,199.78,199.78,800.0,198.7435,198.7435,198.6838,198.6838,800.0
2024-08-30 12:00:00,199.59,199.81,199.58,199.72,2168.0,198.4949,198.7137,198.4849,198.6242,2168.0
2024-08-30 12:05:00,199.83,199.83,199.82,199.83,1204.0,198.7336,198.7336,198.7236,198.7336,1204.0
2024-08-30 12:10:00,199.89,199.89,199.89,199.89,400.0,198.7932,198.7932,198.7932,198.7932,400.0
2024-08-30 12:15:00,199.71,199.71,199.67,199.67,800.0,198.6142,198.6142,198.5745,198.5745,800.0
2024-08-30 12:20:00,199.63,199.63,199.5,199.5,800.0,198.5347,198.5347,198.4054,198.4054,800.0
2024-08-30 12:25:00,199.41,199.6,199.28,199.29,2596.0,198.3159,198.5048,198.1866,198.1965,2596.0
2024-08-30 12:30:00,199.29,199.29,199.06,199.06,800.0,198.1965,198.1965,197.9678,197.9678,800.0
2024-08-30 12:35:00,198.85,199.09,198.85,199.09,6100.0,197.759,197.9976,197.759,197.9976,6100.0
2024-08-30 12:40:00,199.09,199.29,199.08,199.29,3160.0,197.9976,198.1965,197.9877,198.1965,3160.0
2024-08-30 12:45:00,199.32,199.32,199.32,199.32,400.0,198.2264,198.2264,198.2264,198.2264,400.0
2024-08-30 12:50:00,199.35,199.35,199.35,199.35,400.0,198.2562,198.2562,198.2562,198.2562,400.0
2024-08-30 12:55:00,199.66,199.66,199.66,199.66,1200.0,198.5645,198.5645,198.5645,198.5645,1200.0
2024-08-30 13:00:00,199.66,199.66,199.66,199.66,0.0,198.5645,198.5645,198.5645,198.5645,0.0
2024-08-30 13:05:00,199.65,199.67,199.64,199.67,1996.0,198.5546,198.5745,198.5446,198.5745,1996.0
2024-08-30 13:10:00,199.77,199.77,199.77,199.77,400.0,198.6739,198.6739,198.6739,198.6739,400.0
2024-08-30 13:15:00,199.59,199.66,199.58,199.58,2064.0,198.4949,198.5645,198.4849,198.4849,2064.0
2024-08-30 13:20:00,199.58,199.58,199.58,199.58,0.0,198.4849,198.4849,198.4849,198.4849,0.0
2024-08-30 13:25:00,199.8,199.8,199.7,199.7,1200.0,198.7037,198.7037,198.6043,198.6043,1200.0
2024-08-30 13:30:00,199.69,199.69,199.64,199.64,1084.0,198.5943,198.5943,198.5446,198.5446,1084.0
2024-08-30 13:35:00,199.64,199.64,199.53,199.53,800.0,198.5446,198.5446,198.4352,198.4352,800.0
2024-08-30 13:40:00,199.61,199.69,199.52,199.68,4396.0,198.5148,198.5943,198.4253,198.5844,4396.0
2024-08-30 13:45:00,199.76,199.76,199.76,199.76,400.0,198.664,198.664,198.664,198.664,400.0
2024-08-30 13:50:00,199.77,199.77,199.76,199.76,1200.0,198.6739,198.6739,198.664,198.664,1200.0
2024-08-30 13:55:00,199.72,199.72,199.66,199.66,1600.0,198.6242,198.6242,198.5645,198.5645,1600.0
2024-08-30 14:00:00,199.66,199.66,199.66,199.66,0.0,198.5645,198.5645,198.5645,198.5645,0.0
2024-08-30 14:05:00,199.7,199.7,199.63,199.65,2000.0,198.6043,198.6043,198.5347,198.5546,2000.0
2024-08-30 14:10:00,199.83,199.95,199.83,199.95,1600.0,198.7336,198.8529,198.7336,198.8529,1600.0
2024-08-30 14:15:00,199.95,199.95,199.95,199.95,1600.0,198.8529,198.8529,198.8529,198.8529,1600.0
2024-08-30 14:20:00,200.07,200.08,200.07,200.08,1200.0,198.9723,198.9822,198.9723,198.9822,1200.0
2024-08-30 14:25:00,200.16,200.16,200.01,200.01,2800.0,199.0618,199.0618,198.9126,198.9126,2800.0
2024-08-30 14:30:00,200.07,200.07,200.07,200.07,400.0,198.9723,198.9723,198.9723,198.9723,400.0
2024-08-30 14:35:00,200.07,200.15,200.07,200.15,1836.0,198.9723,199.0518,198.9723,199.0518,1836.0
2024-08-30 14:40:00,200.15,200.15,200.15,200.15,0.0,199.0518,199.0518,199.0518,199.0518,0.0
2024-08-30 14:45:00,200.15,200.15,200.15,200.15,0.0,199.0518,199.0518,199.0518,199.0518,0.0
2024-08-30 14:50:00,200.16,200.32,200.16,200.21,3036.0,199.0618,199.2209,199.0618,199.1115,3036.0
2024-08-30 14:55:00,200.35,200.35,200.29,200.29,1280.0,199.2507,199.2507,199.1911,199.1911,1280.0
2024-08-30 15:00:00,200.22,200.23,200.15,200.15,3504.0,199.1214,199.1314,199.0518,199.0518,3504.0
2024-08-30 15:05:00,200.14,200.15,200.14,200.15,800.0,199.0419,199.0518,199.0419,199.0518,800.0
2024-08-30 15:10:00,200.21,200.3,200.21,200.29,2000.0,199.1115,199.201,199.1115,199.1911,2000.0
2024-08-30 15:15:00,200.21,200.47,200.21,200.47,3424.0,199.1115,199.3701,199.1115,199.3701,3424.0
2024-08-30 15:20:00,200.47,200.47,200.47,200.47,0.0,199.3701,199.3701,199.3701,199.3701,0.0
2024-08-30 15:25:00,200.69,200.85,200.69,200.79,2452.0,199.5889,199.748,199.5889,199.6883,2452.0
2024-08-30 15:30:00,200.87,201.0,200.87,200.87,2320.0,199.7679,199.8972,199.7679,199.7679,2320.0
2024-08-30 15:35:00,200.79,201.05,200.79,201.05,4916.0,199.6883,199.9469,199.6883,199.9469,4916.0
2024-08-30 15:40:00,200.91,201.0,200.81,200.84,5832.0,199.8076,199.8972,199.7082,199.738,5832.0
2024-08-30 15:45:00,200.83,201.02,200.83,200.98,4836.0,199.7281,199.917,199.7281,199.8773,4836.0
2024-08-30 15:50:00,201.19,201.75,200.96,201.75,44416.0,200.0861,200.643,199.8574,200.643,44416.0
2024-08-30 15:55:00,201.44,201.44,201.09,201.17,31468.0,200.3347,200.3347,199.9867,200.0662,31468.0
2024-09-03 09:30:00,201.28,202.13,201.28,202.02,30812.0,200.1756,201.021,200.1756,200.9116,30812.0
2024-09-03 09:35:00,201.88,202.11,201.88,202.1,2800.0,200.7723,201.0011,200.7723,200.9911,2800.0
2024-09-03 09:40:00,202.76,203.0,202.6,202.8,12452.0,201.6475,201.8862,201.4884,201.6873,12452.0
2024-09-03 09:45:00,202.6,202.85,201.32,201.37,14012.0,201.4884,201.737,200.2154,200.2651,14012.0
2024-09-03 09:50:00,201.67,201.68,201.61,201.61,2432.0,200.5635,200.5734,200.5038,200.5038,2432.0
2024-09-03 09:55:00,201.16,202.14,201.16,202.14,2436.0,200.0563,201.0309,200.0563,201.0309,2436.0
2024-09-03 10:00:00,202.08,202.08,201.29,201.29,8808.0,200.9712,200.9712,200.1856,200.1856,8808.0
2024-09-03 10:05:00,201.18,201.21,201.1,201.2,4440.0,200.0762,200.106,199.9966,200.0961,4440.0
2024-09-03 10:10:00,201.26,201.31,201.22,201.22,2008.0,200.1557,200.2055,200.1159,200.1159,2008.0
2024-09-03 10:15:00,201.46,201.46,201.45,201.45,800.0,200.3546,200.3546,200.3447,200.3447,800.0
2024-09-03 10:20:00,201.53,201.53,201.42,201.42,1000.0,200.4242,200.4242,200.3149,200.3149,1000.0
2024-09-03 10:25:00,201.48,201.68,201.33,201.41,31760.0,200.3745,200.5734,200.2253,200.3049,31760.0
2024-09-03 10:30:00,201.59,201.59,201.15,201.18,5392.0,200.4839,200.4839,200.0463,200.0762,5392.0
2024-09-03 10:35:00,201.22,201.67,201.22,201.67,2000.0,200.1159,200.5635,200.1159,200.5635,2000.0
2024-09-03 10:40:00,201.47,201.47,201.47,201.47,400.0,200.3646,200.3646,200.3646,200.3646,400.0
2024-09-03 10:45:00,201.12,201.12,201.12,201.12,748.0,200.0165,200.0165,200.0165,200.0165,748.0
2024-09-03 10:50:00,200.92,201.07,200.91,201.07,2000.0,199.8176,199.9668,199.8076,199.9668,2000.0
2024-09-03 10:55:00,201.06,201.06,201.05,201.06,1200.0,199.9568,199.9568,199.9469,199.9568,1200.0
2024-09-03 11:00:00,201.09,201.09,200.89,201.06,4628.0,199.9867,199.9867,199.7878,199.9568,4628.0
2024-09-03 11:05:00,200.86,201.01,200.78,200.86,2952.0,199.7579,199.9071,199.6784,199.7579,2952.0
2024-09-03 11:10:00,200.79,200.79,200.37,200.37,3628.0,199.6883,199.6883,199.2706,199.2706,3628.0
2024-09-03 11:15:00,200.45,200.47,200.29,200.29,8660.0,199.3502,199.3701,199.1911,199.1911,8660.0
2024-09-03 11:20:00,200.63,200.64,200.54,200.54,2000.0,199.5292,199.5391,199.4397,199.4397,2000.0
2024-09-03 11:25:00,200.82,200.88,200.82,200.88,1600.0,199.7181,199.7778,199.7181,199.7778,1600.0
2024-09-03 11:30:00,200.76,200.76,200.76,200.76,800.0,199.6585,199.6585,199.6585,199.6585,800.0
2024-09-03 11:35:00,200.72,200.72,200.72,200.72,400.0,199.6187,199.6187,199.6187,199.6187,400.0
2024-09-03 11:40:00,200.68,200.68,200.68,200.68,400.0,199.5789,199.5789,199.5789,199.5789,400.0
2024-09-03 11:45:00,200.77,200.77,200.66,200.66,800.0,199.6684,199.6684,199.559,199.559,800.0
2024-09-03 11:50:00,200.85,200.85,200.63,200.68,3600.0,199.748,199.748,199.5292,199.5789,3600.0
2024-09-03 11:55:00,200.77,200.91,200.76,200.91,800.0,199.6684,199.8076,199.6585,199.8076,800.0
2024-09-03 12:00:00,200.35,200.35,200.35,200.35,400.0,199.2507,199.2507,199.2507,199.2507,400.0
2024-09-03 12:05:00,200.59,200.59,200.49,200.56,1504.0,199.4894,199.4894,199.39,199.4596,1504.0
2024-09-03 12:10:00,200.91,200.91,200.72,200.79,2800.0,199.8076,199.8076,199.6187,199.6883,2800.0
2024-09-03 12:15:00,200.79,200.79,200.79,200.79,400.0,199.6883,199.6883,199.6883,199.6883,400.0
2024-09-03 12:20:00,200.79,200.79,200.79,200.79,0.0,199.6883,199.6883,199.6883,199.6883,0.0
2024-09-03 12:25:00,200.63,200.63,200.63,200.63,400.0,199.5292,199.5292,199.5292,199.5292,400.0
2024-09-03 12:30:00,200.55,200.6,200.32,200.32,5600.0,199.4496,199.4993,199.2209,199.2209,5600.0
2024-09-03 12:35:00,200.21,200.21,200.14,200.14,800.0,199.1115,199.1115,199.0419,199.0419,800.0
2024-09-03 12:40:00,200.25,200.25,200.2,200.2,800.0,199.1513,199.1513,199.1015,199.1015,800.0
2024-09-03 12:45:00,200.22,200.22,199.98,200.0,1260.0,199.1214,199.1214,198.8828,198.9026,1260.0
2024-09-03 12:50:00,200.0,200.0,200.0,200.0,400.0,198.9026,198.9026,198.9026,198.9026,400.0
2024-09-03 12:55:00,200.0,200.0,199.78,199.78,1280.0,198.9026,198.9026,198.6838,198.6838,1280.0
2024-09-03 13:00:00,199.85,199.95,199.85,199.95,1200.0,198.7535,198.8529,198.7535,198.8529,1200.0
2024-09-03 13:05:00,199.89,199.89,199.74,199.77,1600.0,198.7932,198.7932,198.6441,198.6739,1600.0
2024-09-03 13:10:00,199.77,199.77,199.59,199.6,2716.0,198.6739,198.6739,198.4949,198.5048,2716.0
2024-09-03 13:15:00,199.56,199.74,199.55,199.74,6172.0,198.4651,198.6441,198.4551,198.6441,6172.0
2024-09-03 13:20:00,199.78,200.04,199.73,200.04,7268.0,198.6838,198.9424,198.6341,198.9424,7268.0
2024-09-03 13:25:00,200.04,200.04,200.04,200.04,1200.0,198.9424,198.9424,198.9424,198.9424,1200.0
2024-09-03 13:30:00,199.9,199.9,199.73,199.74,5372.0,198.8032,198.8032,198.6341,198.6441,5372.0
2024-09-03 13:35:00,199.77,199.96,199.77,199.95,4392.0,198.6739,198.8629,198.6739,198.8529,4392.0
2024-09-03 13:40:00,199.77,199.84,199.77,199.84,800.0,198.6739,198.7435,198.6739,198.7435,800.0
2024-09-03 13:45:00,199.94,199.94,199.81,199.81,880.0,198.843,198.843,198.7137,198.7137,880.0
2024-09-03 13:50:00,199.83,200.11,199.83,200.11,8852.0,198.7336,199.012,198.7336,199.012,8852.0
2024-09-03 13:55:00,200.07,200.1,200.07,200.1,1580.0,198.9723,199.0021,198.9723,199.0021,1580.0
2024-09-03 14:00:00,199.82,199.89,199.77,199.81,3200.0,198.7236,198.7932,198.6739,198.7137,3200.0
2024-09-03 14:05:00,199.81,199.81,199.81,199.81,2000.0,198.7137,198.7137,198.7137,198.7137,2000.0
2024-09-03 14:10:00,199.85,199.85,199.85,199.85,400.0,198.7535,198.7535,198.7535,198.7535,400.0
2024-09-03 14:15:00,199.86,199.86,199.86,199.86,400.0,198.7634,198.7634,198.7634,198.7634,400.0
2024-09-03 14:20:00,200.31,200.37,200.22,200.37,2956.0,199.2109,199.2706,199.1214,199.2706,2956.0
2024-09-03 14:25:00,200.33,200.35,200.15,200.15,2000.0,199.2308,199.2507,199.0518,199.0518,2000.0
2024-09-03 14:30:00,200.1,200.17,199.97,200.17,1652.0,199.0021,199.0717,198.8728,199.0717,1652.0
2024-09-03 14:35:00,200.17,200.17,200.17,200.17,616.0,199.0717,199.0717,199.0717,199.0717,616.0
2024-09-03 14:40:00,200.17,200.17,200.17,200.17,0.0,199.0717,199.0717,199.0717,199.0717,0.0
2024-09-03 14:45:00,200.17,200.17,200.02,200.02,2020.0,199.0717,199.0717,198.9225,198.9225,2020.0
2024-09-03 14:50:00,200.05,200.05,200.05,200.05,440.0,198.9524,198.9524,198.9524,198.9524,440.0
2024-09-03 14:55:00,199.81,199.86,199.78,199.78,1600.0,198.7137,198.7634,198.6838,198.6838,1600.0
2024-09-03 15:00:00,199.78,199.78,199.78,199.78,840.0,198.6838,198.6838,198.6838,198.6838,840.0
2024-09-03 15:05:00,199.58,199.58,199.5,199.57,1908.0,198.4849,198.4849,198.4054,198.475,1908.0
2024-09-03 15:10:00,199.52,199.79,199.51,199.68,2856.0,198.4253,198.6938,198.4153,198.5844,2856.0
2024-09-03 15:15:00,199.78,199.81,199.51,199.51,2440.0,198.6838,198.7137,198.4153,198.4153,2440.0
2024-09-03 15:20:00,199.78,199.93,199.5,199.88,2800.0,198.6838,198.833,198.4054,198.7833,2800.0
2024-09-03 15:25:00,199.87,199.88,199.84,199.84,1440.0,198.7734,198.7833,198.7435,198.7435,1440.0
2024-09-03 15:30:00,199.89,199.96,199.54,199.79,9220.0,198.7932,198.8629,198.4452,198.6938,9220.0
2024-09-03 15:35:00,199.64,199.64,199.41,199.42,4000.0,198.5446,198.5446,198.3159,198.3258,4000.0
2024-09-03 15:40:00,199.27,199.27,198.83,199.09,9292.0,198.1766,198.1766,197.7391,197.9976,9292.0
2024-09-03 15:45:00,198.93,199.07,198.84,199.06,5276.0,197.8385,197.9777,197.749,197.9678,5276.0
2024-09-03 15:50:00,199.26,199.6,199.01,199.46,20156.0,198.1667,198.5048,197.9181,198.3656,20156.0
2024-09-03 15:55:00,199.55,200.02,199.54,200.02,24396.0,198.4551,198.9225,198.4452,198.9225,24396.0
2024-09-04 09:30:00,200.0,200.55,199.95,200.55,17008.0,198.9026,199.4496,198.8529,199.4496,17008.0
2024-09-04 09:35:00,200.57,201.45,200.57,201.45,3608.0,199.4695,200.3447,199.4695,200.3447,3608.0
2024-09-04 09:40:00,201.12,201.24,201.04,201.04,3532.0,200.0165,200.1358,199.9369,199.9369,3532.0
2024-09-04 09:45:00,200.47,200.9,200.35,200.76,6184.0,199.3701,199.7977,199.2507,199.6585,6184.0
2024-09-04 09:50:00,200.44,200.78,200.44,200.47,1200.0,199.3402,199.6784,199.3402,199.3701,1200.0
2024-09-04 09:55:00,200.6,201.01,200.6,200.74,1600.0,199.4993,199.9071,199.4993,199.6386,1600.0
2024-09-04 10:00:00,200.88,201.02,200.57,200.57,4804.0,199.7778,199.917,199.4695,199.4695,4804.0
2024-09-04 10:05:00,200.75,200.75,200.51,200.61,1600.0,199.6485,199.6485,199.4098,199.5093,1600.0
2024-09-04 10:10:00,200.37,200.37,200.07,200.07,3268.0,199.2706,199.2706,198.9723,198.9723,3268.0
2024-09-04 10:15:00,200.42,200.42,200.1,200.15,2800.0,199.3203,199.3203,199.0021,199.0518,2800.0
2024-09-04 10:20:00,200.25,200.25,200.0,200.0,14636.0,199.1513,199.1513,198.9026,198.9026,14636.0
2024-09-04 10:25:00,199.79,199.99,199.56,199.72,4816.0,198.6938,198.8927,198.4651,198.6242,4816.0
2024-09-04 10:30:00,199.86,199.92,199.82,199.82,2868.0,198.7634,198.8231,198.7236,198.7236,2868.0
2024-09-04 10:35:00,199.77,199.77,199.4,199.4,1300.0,198.6739,198.6739,198.3059,198.3059,1300.0
2024-09-04 10:40:00,199.63,199.64,199.53,199.64,2400.0,198.5347,198.5446,198.4352,198.5446,2400.0
2024-09-04 10:45:00,199.67,199.67,199.41,199.43,2504.0,198.5745,198.5745,198.3159,198.3358,2504.0
2024-09-04 10:50:00,199.53,199.54,199.51,199.51,4488.0,198.4352,198.4452,198.4153,198.4153,4488.0
2024-09-04 10:55:00,199.67,199.67,199.56,199.64,2880.0,198.5745,198.5745,198.4651,198.5446,2880.0
2024-09-04 11:00:00,199.61,199.76,199.61,199.76,5272.0,198.5148,198.664,198.5148,198.664,5272.0
2024-09-04 11:05:00,199.74,199.74,199.64,199.65,4928.0,198.6441,198.6441,198.5446,198.5546,4928.0
2024-09-04 11:10:00,199.61,199.71,199.61,199.71,2200.0,198.5148,198.6142,198.5148,198.6142,2200.0
2024-09-04 11:15:00,199.59,199.8,199.59,199.75,2900.0,198.4949,198.7037,198.4949,198.654,2900.0
2024-09-04 11:20:00,199.76,199.76,199.32,199.32,20716.0,198.664,198.664,198.2264,198.2264,20716.0
2024-09-04 11:25:00,199.63,199.67,199.63,199.67,800.0,198.5347,198.5745,198.5347,198.5745,800.0
2024-09-04 11:30:00,199.58,199.58,199.45,199.45,800.0,198.4849,198.4849,198.3557,198.3557,800.0
2024-09-04 11:35:00,199.45,199.45,199.45,199.45,0.0,198.3557,198.3557,198.3557,198.3557,0.0
2024-09-04 11:40:00,199.46,199.5,199.28,199.36,6000.0,198.3656,198.4054,198.1866,198.2662,6000.0
2024-09-04 11:45:00,199.4,199.55,199.4,199.55,840.0,198.3059,198.4551,198.3059,198.4551,840.0
2024-09-04 11:50:00,199.55,199.55,199.55,199.55,0.0,198.4551,198.4551,198.4551,198.4551,0.0
2024-09-04 11:55:00,199.55,199.55,199.55,199.55,0.0,198.4551,198.4551,198.4551,198.4551,0.0
2024-09-04 12:00:00,199.23,199.23,199.23,199.23,400.0,198.1369,198.1369,198.1369,198.1369,400.0
2024-09-04 12:05:00,199.33,199.33,199.33,199.33,400.0,198.2363,198.2363,198.2363,198.2363,400.0
2024-09-04 12:10:00,199.31,199.31,199.31,199.31,400.0,198.2164,198.2164,198.2164,198.2164,400.0
2024-09-04 12:15:00,199.37,199.37,199.37,199.37,400.0,198.2761,198.2761,198.2761,198.2761,400.0
2024-09-04 12:20:00,199.41,199.48,199.41,199.48,984.0,198.3159,198.3855,198.3159,198.3855,984.0
2024-09-04 12:25:00,199.46,199.46,199.46,199.46,400.0,198.3656,198.3656,198.3656,198.3656,400.0
2024-09-04 12:30:00,199.36,199.58,199.36,199.58,972.0,198.2662,198.4849,198.2662,198.4849,972.0
2024-09-04 12:35:00,199.45,199.52,199.45,199.49,1620.0,198.3557,198.4253,198.3557,198.3954,1620.0
2024-09-04 12:40:00,199.64,199.64,199.4,199.4,2432.0,198.5446,198.5446,198.3059,198.3059,2432.0
2024-09-04 12:45:00,199.4,199.4,199.4,199.4,0.0,198.3059,198.3059,198.3059,198.3059,0.0
2024-09-04 12:50:00,199.47,199.47,199.47,199.47,400.0,198.3755,198.3755,198.3755,198.3755,400.0
2024-09-04 12:55:00,199.6,199.6,199.51,199.58,3288.0,198.5048,198.5048,198.4153,198.4849,3288.0
2024-09-04 13:00:00,199.63,199.63,199.5,199.5,2400.0,198.5347,198.5347,198.4054,198.4054,2400.0
2024-09-04 13:05:00,199.51,199.51,199.51,199.51,400.0,198.4153,198.4153,198.4153,198.4153,400.0
2024-09-04 13:10:00,199.47,199.47,199.47,199.47,400.0,198.3755,198.3755,198.3755,198.3755,400.0
2024-09-04 13:15:00,199.46,199.46,199.46,199.46,552.0,198.3656,198.3656,198.3656,198.3656,552.0
2024-09-04 13:20:00,199.56,199.56,199.56,199.56,400.0,198.4651,198.4651,198.4651,198.4651,400.0
2024-09-04 13:25:00,199.38,199.38,199.38,199.38,1680.0,198.286,198.286,198.286,198.286,1680.0
2024-09-04 13:30:00,199.38,199.46,199.38,199.46,1212.0,198.286,198.3656,198.286,198.3656,1212.0
2024-09-04 13:35:00,199.51,199.71,199.51,199.68,2280.0,198.4153,198.6142,198.4153,198.5844,2280.0
2024-09-04 13:40:00,199.75,199.75,199.75,199.75,1260.0,198.654,198.654,198.654,198.654,1260.0
2024-09-04 13:45:00,199.75,199.76,199.75,199.75,440.0,198.654,198.664,198.654,198.654,440.0
2024-09-04 13:50:00,199.61,199.61,199.47,199.47,856.0,198.5148,198.5148,198.3755,198.3755,856.0
2024-09-04 13:55:00,199.73,199.73,199.73,199.73,400.0,198.6341,198.6341,198.6341,198.6341,400.0
2024-09-04 14:00:00,199.61,199.61,199.61,199.61,400.0,198.5148,198.5148,198.5148,198.5148,400.0
2024-09-04 14:05:00,199.65,199.65,199.65,199.65,800.0,198.5546,198.5546,198.5546,198.5546,800.0
2024-09-04 14:10:00,199.82,199.82,199.66,199.66,900.0,198.7236,198.7236,198.5645,198.5645,900.0
2024-09-04 14:15:00,199.72,199.72,199.68,199.68,1200.0,198.6242,198.6242,198.5844,198.5844,1200.0
2024-09-04 14:20:00,199.65,199.65,199.65,199.65,400.0,198.5546,198.5546,198.5546,198.5546,400.0
2024-09-04 14:25:00,199.81,200.01,199.81,199.98,1220.0,198.7137,198.9126,198.7137,198.8828,1220.0
2024-09-04 14:30:00,200.03,200.03,200.03,200.03,400.0,198.9325,198.9325,198.9325,198.9325,400.0
2024-09-04 14:35:00,200.03,200.03,200.03,200.03,0.0,198.9325,198.9325,198.9325,198.9325,0.0
2024-09-04 14:40:00,200.03,200.03,200.03,200.03,0.0,198.9325,198.9325,198.9325,198.9325,0.0
2024-09-04 14:45:00,200.09,200.09,200.0,200.0,800.0,198.9921,198.9921,198.9026,198.9026,800.0
2024-09-04 14:50:00,200.0,200.0,200.0,200.0,0.0,198.9026,198.9026,198.9026,198.9026,0.0
2024-09-04 14:55:00,200.03,200.23,200.03,200.23,2000.0,198.9325,199.1314,198.9325,199.1314,2000.0
2024-09-04 15:00:00,199.93,200.1,199.9,199.94,2840.0,198.833,199.0021,198.8032,198.843,2840.0
2024-09-04 15:05:00,199.94,199.94,199.94,199.94,0.0,198.843,198.843,198.843,198.843,0.0
2024-09-04 15:10:00,199.97,199.97,199.97,199.97,400.0,198.8728,198.8728,198.8728,198.8728,400.0
2024-09-04 15:15:00,200.16,200.16,200.16,200.16,400.0,199.0618,199.0618,199.0618,199.0618,400.0
2024-09-04 15:20:00,200.3,200.45,200.3,200.44,1072.0,199.201,199.3502,199.201,199.3402,1072.0
2024-09-04 15:25:00,200.54,200.63,200.54,200.63,800.0,199.4397,199.5292,199.4397,199.5292,800.0
2024-09-04 15:30:00,200.62,200.81,200.62,200.67,4508.0,199.5192,199.7082,199.5192,199.569,4508.0
2024-09-04 15:35:00,200.81,200.86,200.81,200.85,1200.0,199.7082,199.7579,199.7082,199.748,1200.0
2024-09-04 15:40:00,200.85,200.85,200.63,200.74,3428.0,199.748,199.748,199.5292,199.6386,3428.0
2024-09-04 15:45:00,200.85,200.93,200.81,200.81,2800.0,199.748,199.8275,199.7082,199.7082,2800.0
2024-09-04 15:50:00,201.03,201.18,200.78,201.18,34936.0,199.927,200.0762,199.6784,200.0762,34936.0
2024-09-04 15:55:00,201.1,201.44,201.05,201.05,24828.0,199.9966,200.3347,199.9469,199.9469,24828.0
2024-09-05 09:30:00,200.1,200.1,198.06,198.06,12320.0,199.0021,199.0021,196.9733,196.9733,12320.0
2024-09-05 09:35:00,197.89,198.06,197.89,198.06,1024.0,196.8042,196.9733,196.8042,196.9733,1024.0
2024-09-05 09:40:00,197.84,198.37,197.84,198.19,4400.0,196.7545,197.2816,196.7545,197.1026,4400.0
2024-09-05 09:45:00,198.21,198.21,198.04,198.1,3000.0,197.1225,197.1225,196.9534,197.0131,3000.0
2024-09-05 09:50:00,197.84,197.98,197.7,197.92,13028.0,196.7545,196.8937,196.6153,196.8341,13028.0
2024-09-05 09:55:00,198.0,198.07,197.89,197.89,1600.0,196.9136,196.9832,196.8042,196.8042,1600.0
2024-09-05 10:00:00,198.04,198.04,198.04,198.04,1272.0,196.9534,196.9534,196.9534,196.9534,1272.0
2024-09-05 10:05:00,198.03,198.07,198.0,198.07,1664.0,196.9435,196.9832,196.9136,196.9832,1664.0
2024-09-05 10:10:00,198.07,198.07,198.07,198.07,0.0,196.9832,196.9832,196.9832,196.9832,0.0
2024-09-05 10:15:00,198.15,198.59,198.15,198.41,3436.0,197.0628,197.5004,197.0628,197.3214,3436.0
2024-09-05 10:20:00,198.59,198.59,198.59,198.59,584.0,197.5004,197.5004,197.5004,197.5004,584.0
2024-09-05 10:25:00,198.78,199.09,198.78,198.92,1600.0,197.6893,197.9976,197.6893,197.8286,1600.0
2024-09-05 10:30:00,198.92,199.03,198.76,199.0,2260.0,197.8286,197.938,197.6694,197.9081,2260.0
2024-09-05 10:35:00,198.81,198.81,198.3,198.3,3916.0,197.7192,197.7192,197.212,197.212,3916.0
2024-09-05 10:40:00,198.38,198.42,198.2,198.32,4548.0,197.2915,197.3313,197.1125,197.2319,4548.0
2024-09-05 10:45:00,198.2,198.2,197.82,198.03,6540.0,197.1125,197.1125,196.7346,196.9435,6540.0
2024-09-05 10:50:00,197.93,198.22,197.93,198.22,6296.0,196.844,197.1324,196.844,197.1324,6296.0
2024-09-05 10:55:00,198.13,198.13,198.13,198.13,400.0,197.0429,197.0429,197.0429,197.0429,400.0
2024-09-05 11:00:00,198.08,198.08,197.68,197.75,1720.0,196.9932,196.9932,196.5954,196.665,1720.0
2024-09-05 11:05:00,197.81,197.81,197.58,197.58,2400.0,196.7247,196.7247,196.4959,196.4959,2400.0
2024-09-05 11:10:00,197.81,197.83,197.56,197.56,2000.0,196.7247,196.7445,196.476,196.476,2000.0
2024-09-05 11:15:00,197.71,197.77,197.63,197.63,1572.0,196.6252,196.6849,196.5456,196.5456,1572.0
2024-09-05 11:20:00,197.72,197.72,197.52,197.52,1200.0,196.6352,196.6352,196.4362,196.4362,1200.0
2024-09-05 11:25:00,197.4,197.4,196.92,197.0,6828.0,196.3169,196.3169,195.8395,195.9191,6828.0
2024-09-05 11:30:00,196.93,197.21,196.84,196.84,3400.0,195.8495,196.1279,195.76,195.76,3400.0
2024-09-05 11:35:00,196.95,197.04,196.92,197.04,4404.0,195.8694,195.9589,195.8395,195.9589,4404.0
2024-09-05 11:40:00,197.04,197.07,197.04,197.04,3600.0,195.9589,195.9887,195.9589,195.9589,3600.0
2024-09-05 11:45:00,197.08,197.43,197.08,197.43,3044.0,195.9987,196.3467,195.9987,196.3467,3044.0
2024-09-05 11:50:00,197.47,197.64,197.43,197.5,10400.0,196.3865,196.5556,196.3467,196.4164,10400.0
2024-09-05 11:55:00,197.64,197.64,197.64,197.64,400.0,196.5556,196.5556,196.5556,196.5556,400.0
2024-09-05 12:00:00,197.79,198.0,197.55,197.84,5156.0,196.7048,196.9136,196.4661,196.7545,5156.0
2024-09-05 12:05:00,197.85,197.85,197.81,197.85,2400.0,196.7644,196.7644,196.7247,196.7644,2400.0
2024-09-05 12:10:00,197.66,197.8,197.63,197.63,2000.0,196.5755,196.7147,196.5456,196.5456,2000.0
2024-09-05 12:15:00,197.62,197.66,197.52,197.55,11556.0,196.5357,196.5755,196.4362,196.4661,11556.0
2024-09-05 12:20:00,197.66,197.76,197.66,197.75,7112.0,196.5755,196.6749,196.5755,196.665,7112.0
2024-09-05 12:25:00,197.81,197.97,197.81,197.93,4000.0,196.7247,196.8838,196.7247,196.844,4000.0
2024-09-05 12:30:00,197.84,198.02,197.84,198.02,1412.0,196.7545,196.9335,196.7545,196.9335,1412.0
2024-09-05 12:35:00,198.03,198.03,197.9,197.9,1200.0,196.9435,196.9435,196.8142,196.8142,1200.0
2024-09-05 12:40:00,197.9,197.9,197.9,197.9,0.0,196.8142,196.8142,196.8142,196.8142,0.0
2024-09-05 12:45:00,197.86,197.94,197.78,197.8,8120.0,196.7744,196.8539,196.6948,196.7147,8120.0
2024-09-05 12:50:00,197.8,197.8,197.8,197.8,0.0,196.7147,196.7147,196.7147,196.7147,0.0
2024-09-05 12:55:00,198.07,198.41,198.02,198.26,4800.0,196.9832,197.3214,196.9335,197.1722,4800.0
2024-09-05 13:00:00,198.03,198.04,198.03,198.04,2000.0,196.9435,196.9534,196.9435,196.9534,2000.0
2024-09-05 13:05:00,197.88,197.94,197.88,197.94,800.0,196.7943,196.8539,196.7943,196.8539,800.0
2024-09-05 13:10:00,197.93,197.93,197.93,197.93,400.0,196.844,196.844,196.844,196.844,400.0
2024-09-05 13:15:00,197.85,197.85,197.71,197.75,2656.0,196.7644,196.7644,196.6252,196.665,2656.0
2024-09-05 13:20:00,197.75,197.75,197.75,197.75,0.0,196.665,196.665,196.665,196.665,0.0
2024-09-05 13:25:00,197.95,197.95,197.84,197.84,800.0,196.8639,196.8639,196.7545,196.7545,800.0
2024-09-05 13:30:00,197.66,197.88,197.66,197.88,972.0,196.5755,196.7943,196.5755,196.7943,972.0
2024-09-05 13:35:00,197.92,198.0,197.92,198.0,1200.0,196.8341,196.9136,196.8341,196.9136,1200.0
2024-09-05 13:40:00,198.17,198.17,198.17,198.17,400.0,197.0827,197.0827,197.0827,197.0827,400.0
2024-09-05 13:45:00,198.55,198.55,198.55,198.55,400.0,197.4606,197.4606,197.4606,197.4606,400.0
2024-09-05 13:50:00,198.62,198.64,198.62,198.64,2400.0,197.5302,197.5501,197.5302,197.5501,2400.0
2024-09-05 13:55:00,198.64,198.64,198.64,198.64,0.0,197.5501,197.5501,197.5501,197.5501,0.0
2024-09-05 14:00:00,198.75,198.88,198.69,198.69,6616.0,197.6595,197.7888,197.5998,197.5998,6616.0
2024-09-05 14:05:00,198.69,198.69,198.69,198.69,0.0,197.5998,197.5998,197.5998,197.5998,0.0
2024-09-05 14:10:00,199.02,199.02,198.97,198.97,2408.0,197.928,197.928,197.8783,197.8783,2408.0
2024-09-05 14:15:00,199.02,199.02,198.95,199.02,4216.0,197.928,197.928,197.8584,197.928,4216.0
2024-09-05 14:20:00,198.97,199.03,198.94,199.03,4000.0,197.8783,197.938,197.8485,197.938,4000.0
2024-09-05 14:25:00,199.01,199.01,198.92,198.96,4400.0,197.9181,197.9181,197.8286,197.8683,4400.0
2024-09-05 14:30:00,198.99,199.06,198.99,199.06,2400.0,197.8982,197.9678,197.8982,197.9678,2400.0
2024-09-05 14:35:00,199.43,199.43,199.43,199.43,400.0,198.3358,198.3358,198.3358,198.3358,400.0
2024-09-05 14:40:00,199.32,199.32,199.26,199.28,3260.0,198.2264,198.2264,198.1667,198.1866,3260.0
2024-09-05 14:45:00,199.28,199.28,199.28,199.28,0.0,198.1866,198.1866,198.1866,198.1866,0.0
2024-09-05 14:50:00,199.34,199.34,199.32,199.33,1760.0,198.2463,198.2463,198.2264,198.2363,1760.0
2024-09-05 14:55:00,199.26,199.26,199.22,199.24,3700.0,198.1667,198.1667,198.1269,198.1468,3700.0
2024-09-05 15:00:00,199.16,199.16,199.16,199.16,400.0,198.0673,198.0673,198.0673,198.0673,400.0
2024-09-05 15:05:00,199.24,199.24,199.1,199.1,2000.0,198.1468,198.1468,198.0076,198.0076,2000.0
2024-09-05 15:10:00,199.23,199.23,199.08,199.16,2796.0,198.1369,198.1369,197.9877,198.0673,2796.0
2024-09-05 15:15:00,199.08,199.08,198.54,198.71,4476.0,197.9877,197.9877,197.4507,197.6197,4476.0
2024-09-05 15:20:00,198.72,198.74,198.62,198.74,1424.0,197.6297,197.6496,197.5302,197.6496,1424.0
2024-09-05 15:25:00,198.71,199.0,198.69,198.99,4400.0,197.6197,197.9081,197.5998,197.8982,4400.0
2024-09-05 15:30:00,198.99,199.31,198.98,199.31,5172.0,197.8982,198.2164,197.8882,198.2164,5172.0
2024-09-05 15:35:00,199.66,199.66,199.41,199.41,6548.0,198.5645,198.5645,198.3159,198.3159,6548.0
2024-09-05 15:40:00,199.24,199.24,199.15,199.15,1200.0,198.1468,198.1468,198.0573,198.0573,1200.0
2024-09-05 15:45:00,199.13,199.37,199.11,199.33,7600.0,198.0374,198.2761,198.0175,198.2363,7600.0
2024-09-05 15:50:00,199.55,199.55,199.02,199.49,29600.0,198.4551,198.4551,197.928,198.3954,29600.0
2024-09-05 15:55:00,199.5,199.75,199.42,199.73,61308.0,198.4054,198.654,198.3258,198.6341,61308.0
2024-09-06 09:30:00,199.39,199.92,199.39,199.92,13900.0,198.296,198.8231,198.296,198.8231,13900.0
2024-09-06 09:35:00,200.08,200.08,199.43,199.44,2048.0,198.9822,198.9822,198.3358,198.3457,2048.0
2024-09-06 09:40:00,199.47,199.74,199.41,199.74,7084.0,198.3755,198.6441,198.3159,198.6441,7084.0
2024-09-06 09:45:00,199.31,199.31,199.15,199.29,1592.0,198.2164,198.2164,198.0573,198.1965,1592.0
2024-09-06 09:50:00,199.29,199.29,199.29,199.29,0.0,198.1965,198.1965,198.1965,198.1965,0.0
2024-09-06 09:55:00,199.0,199.18,198.85,199.18,3200.0,197.9081,198.0871,197.759,198.0871,3200.0
2024-09-06 10:00:00,199.18,199.18,199.18,199.18,0.0,198.0871,198.0871,198.0871,198.0871,0.0
2024-09-06 10:05:00,199.18,199.18,199.18,199.18,0.0,198.0871,198.0871,198.0871,198.0871,0.0
2024-09-06 10:10:00,198.21,198.33,198.21,198.33,1484.0,197.1225,197.2418,197.1225,197.2418,1484.0
2024-09-06 10:15:00,198.12,198.12,198.12,198.12,400.0,197.033,197.033,197.033,197.033,400.0
2024-09-06 10:20:00,197.81,197.81,197.81,197.81,684.0,196.7247,196.7247,196.7247,196.7247,684.0
2024-09-06 10:25:00,197.33,197.5,197.26,197.5,1532.0,196.2473,196.4164,196.1777,196.4164,1532.0
2024-09-06 10:30:00,197.33,197.38,197.19,197.19,1400.0,196.2473,196.297,196.1081,196.1081,1400.0
2024-09-06 10:35:00,197.13,197.13,197.13,197.13,1984.0,196.0484,196.0484,196.0484,196.0484,1984.0
2024-09-06 10:40:00,197.0,197.0,197.0,197.0,2000.0,195.9191,195.9191,195.9191,195.9191,2000.0
2024-09-06 10:45:00,197.04,197.04,197.04,197.04,400.0,195.9589,195.9589,195.9589,195.9589,400.0
2024-09-06 10:50:00,196.78,196.79,196.52,196.79,7932.0,195.7003,195.7103,195.4417,195.7103,7932.0
2024-09-06 10:55:00,196.79,196.79,196.79,196.79,0.0,195.7103,195.7103,195.7103,195.7103,0.0
2024-09-06 11:00:00,196.61,197.38,196.61,197.12,12732.0,195.5312,196.297,195.5312,196.0384,12732.0
2024-09-06 11:05:00,197.0,197.0,196.64,196.73,2120.0,195.9191,195.9191,195.5611,195.6506,2120.0
2024-09-06 11:10:00,196.25,196.25,195.97,195.98,2540.0,195.1732,195.1732,194.8948,194.9047,2540.0
2024-09-06 11:15:00,196.19,196.19,195.87,196.16,5528.0,195.1135,195.1135,194.7953,195.0837,5528.0
2024-09-06 11:20:00,196.23,196.25,196.23,196.25,1404.0,195.1533,195.1732,195.1533,195.1732,1404.0
2024-09-06 11:25:00,196.53,196.54,196.41,196.53,2080.0,195.4517,195.4616,195.3323,195.4517,2080.0
2024-09-06 11:30:00,196.53,196.78,196.53,196.78,12412.0,195.4517,195.7003,195.4517,195.7003,12412.0
2024-09-06 11:35:00,196.96,197.0,196.6,196.6,4800.0,195.8793,195.9191,195.5213,195.5213,4800.0
2024-09-06 11:40:00,196.35,196.35,196.12,196.27,5200.0,195.2727,195.2727,195.0439,195.1931,5200.0
2024-09-06 11:45:00,195.86,196.04,195.86,196.04,2240.0,194.7854,194.9644,194.7854,194.9644,2240.0
2024-09-06 11:50:00,195.99,196.0,195.77,196.0,2080.0,194.9146,194.9246,194.6959,194.9246,2080.0
2024-09-06 11:55:00,195.85,195.89,195.84,195.89,800.0,194.7754,194.8152,194.7655,194.8152,800.0
2024-09-06 12:00:00,195.8,195.8,195.8,195.8,968.0,194.7257,194.7257,194.7257,194.7257,968.0
2024-09-06 12:05:00,196.15,196.15,196.15,196.15,1600.0,195.0738,195.0738,195.0738,195.0738,1600.0
2024-09-06 12:10:00,195.95,195.95,195.76,195.87,1600.0,194.8749,194.8749,194.6859,194.7953,1600.0
2024-09-06 12:15:00,195.73,195.78,195.56,195.64,6920.0,194.6561,194.7058,194.487,194.5666,6920.0
2024-09-06 12:20:00,195.66,195.73,195.51,195.51,2360.0,194.5865,194.6561,194.4373,194.4373,2360.0
2024-09-06 12:25:00,195.63,195.64,195.51,195.54,3008.0,194.5566,194.5666,194.4373,194.4671,3008.0
2024-09-06 12:30:00,195.51,195.87,195.5,195.84,3744.0,194.4373,194.7953,194.4273,194.7655,3744.0
2024-09-06 12:35:00,196.04,196.04,196.04,196.04,400.0,194.9644,194.9644,194.9644,194.9644,400.0
2024-09-06 12:40:00,196.03,196.23,196.03,196.23,3200.0,194.9544,195.1533,194.9544,195.1533,3200.0
2024-09-06 12:45:00,196.23,196.23,196.23,196.23,0.0,195.1533,195.1533,195.1533,195.1533,0.0
2024-09-06 12:50:00,195.81,195.84,195.81,195.84,1200.0,194.7356,194.7655,194.7356,194.7655,1200.0
2024-09-06 12:55:00,195.74,196.06,195.74,195.95,2700.0,194.666,194.9843,194.666,194.8749,2700.0
2024-09-06 13:00:00,195.95,195.95,195.73,195.74,1600.0,194.8749,194.8749,194.6561,194.666,1600.0
2024-09-06 13:05:00,195.97,196.22,195.89,196.18,10000.0,194.8948,195.1434,194.8152,195.1036,10000.0
2024-09-06 13:10:00,196.15,196.4,196.11,196.25,8440.0,195.0738,195.3224,195.034,195.1732,8440.0
2024-09-06 13:15:00,196.13,196.13,195.95,196.12,3476.0,195.0539,195.0539,194.8749,195.0439,3476.0
2024-09-06 13:20:00,196.12,196.29,196.12,196.28,3860.0,195.0439,195.213,195.0439,195.2031,3860.0
2024-09-06 13:25:00,196.21,196.21,195.99,196.0,2984.0,195.1334,195.1334,194.9146,194.9246,2984.0
2024-09-06 13:30:00,196.04,196.04,196.04,196.04,2000.0,194.9644,194.9644,194.9644,194.9644,2000.0
2024-09-06 13:35:00,196.1,196.25,196.05,196.14,12288.0,195.024,195.1732,194.9743,195.0638,12288.0
2024-09-06 13:40:00,196.19,196.25,196.18,196.25,1600.0,195.1135,195.1732,195.1036,195.1732,1600.0
2024-09-06 13:45:00,196.32,196.32,196.15,196.15,2000.0,195.2428,195.2428,195.0738,195.0738,2000.0
2024-09-06 13:50:00,196.18,196.18,196.18,196.18,400.0,195.1036,195.1036,195.1036,195.1036,400.0
2024-09-06 13:55:00,196.37,196.37,196.29,196.29,2524.0,195.2926,195.2926,195.213,195.213,2524.0
2024-09-06 14:00:00,196.35,196.35,196.34,196.34,1600.0,195.2727,195.2727,195.2627,195.2627,1600.0
2024-09-06 14:05:00,196.23,196.23,196.23,196.23,400.0,195.1533,195.1533,195.1533,195.1533,400.0
2024-09-06 14:10:00,196.22,196.41,196.12,196.25,17504.0,195.1434,195.3323,195.0439,195.1732,17504.0
2024-09-06 14:15:00,196.31,196.32,196.2,196.2,2964.0,195.2329,195.2428,195.1235,195.1235,2964.0
2024-09-06 14:20:00,196.22,196.22,196.17,196.17,800.0,195.1434,195.1434,195.0937,195.0937,800.0
2024-09-06 14:25:00,196.22,196.35,196.17,196.35,4404.0,195.1434,195.2727,195.0937,195.2727,4404.0
2024-09-06 14:30:00,196.24,196.31,196.24,196.31,800.0,195.1633,195.2329,195.1633,195.2329,800.0
2024-09-06 14:35:00,196.31,196.31,196.31,196.31,0.0,195.2329,195.2329,195.2329,195.2329,0.0
2024-09-06 14:40:00,196.09,196.11,196.09,196.11,800.0,195.0141,195.034,195.0141,195.034,800.0
2024-09-06 14:45:00,195.95,195.95,195.88,195.88,3200.0,194.8749,194.8749,194.8052,194.8052,3200.0
2024-09-06 14:50:00,195.77,195.78,195.77,195.78,1200.0,194.6959,194.7058,194.6959,194.7058,1200.0
2024-09-06 14:55:00,195.87,195.87,195.56,195.58,10024.0,194.7953,194.7953,194.487,194.5069,10024.0
2024-09-06 15:00:00,195.63,195.75,195.51,195.64,6864.0,194.5566,194.676,194.4373,194.5666,6864.0
2024-09-06 15:05:00,195.66,195.72,195.59,195.69,7472.0,194.5865,194.6461,194.5168,194.6163,7472.0
2024-09-06 15:10:00,195.77,195.79,195.56,195.56,17604.0,194.6959,194.7157,194.487,194.487,17604.0
2024-09-06 15:15:00,195.57,195.57,195.26,195.36,20308.0,194.4969,194.4969,194.1886,194.2881,20308.0
2024-09-06 15:20:00,195.38,195.5,195.34,195.35,5500.0,194.308,194.4273,194.2682,194.2782,5500.0
2024-09-06 15:25:00,195.45,195.45,195.28,195.3,9164.0,194.3776,194.3776,194.2085,194.2284,9164.0
2024-09-06 15:30:00,195.21,195.29,195.03,195.1,8076.0,194.1389,194.2185,193.9599,194.0295,8076.0
2024-09-06 15:35:00,195.1,195.1,194.76,194.8,6032.0,194.0295,194.0295,193.6914,193.7312,6032.0
2024-09-06 15:40:00,194.83,195.18,194.72,194.94,13224.0,193.761,194.1091,193.6516,193.8704,13224.0
2024-09-06 15:45:00,195.07,195.59,195.01,195.59,10356.0,193.9997,194.5168,193.94,194.5168,10356.0
2024-09-06 15:50:00,195.69,195.74,194.74,195.06,26228.0,194.6163,194.666,193.6715,193.9897,26228.0
2024-09-06 15:55:00,195.03,195.48,194.83,195.48,27020.0,193.9599,194.4074,193.761,194.4074,27020.0
2024-09-09 09:30:00,196.42,196.95,196.42,196.65,12400.0,195.3423,195.8694,195.3423,195.571,12400.0
2024-09-09 09:35:00,196.99,197.6,196.99,197.6,13756.0,195.9092,196.5158,195.9092,196.5158,13756.0
2024-09-09 09:40:00,197.74,198.25,197.51,198.25,8516.0,196.655,197.1622,196.4263,197.1622,8516.0
2024-09-09 09:45:00,198.45,198.78,198.23,198.78,9252.0,197.3611,197.6893,197.1424,197.6893,9252.0
2024-09-09 09:50:00,198.85,198.89,198.47,198.89,8928.0,197.759,197.7987,197.381,197.7987,8928.0
2024-09-09 09:55:00,198.72,198.76,198.51,198.51,2000.0,197.6297,197.6694,197.4208,197.4208,2000.0
2024-09-09 10:00:00,198.79,198.79,198.63,198.63,2704.0,197.6993,197.6993,197.5402,197.5402,2704.0
2024-09-09 10:05:00,198.85,198.98,198.71,198.71,16752.0,197.759,197.8882,197.6197,197.6197,16752.0
2024-09-09 10:10:00,198.65,199.03,198.65,198.69,2744.0,197.56,197.938,197.56,197.5998,2744.0
2024-09-09 10:15:00,199.05,199.11,198.95,198.95,8288.0,197.9579,198.0175,197.8584,197.8584,8288.0
2024-09-09 10:20:00,199.0,199.0,198.71,198.71,5432.0,197.9081,197.9081,197.6197,197.6197,5432.0
2024-09-09 10:25:00,198.75,198.95,198.75,198.95,3400.0,197.6595,197.8584,197.6595,197.8584,3400.0
2024-09-09 10:30:00,198.78,198.99,198.7,198.95,4264.0,197.6893,197.8982,197.6098,197.8584,4264.0
2024-09-09 10:35:00,198.71,198.97,198.71,198.94,6020.0,197.6197,197.8783,197.6197,197.8485,6020.0
2024-09-09 10:40:00,198.94,199.17,198.93,199.17,3544.0,197.8485,198.0772,197.8385,198.0772,3544.0
2024-09-09 10:45:00,199.34,199.46,199.27,199.46,2800.0,198.2463,198.3656,198.1766,198.3656,2800.0
2024-09-09 10:50:00,199.32,199.49,199.27,199.27,4724.0,198.2264,198.3954,198.1766,198.1766,4724.0
2024-09-09 10:55:00,199.5,199.5,199.24,199.37,3732.0,198.4054,198.4054,198.1468,198.2761,3732.0
2024-09-09 11:00:00,199.24,199.56,199.23,199.43,5240.0,198.1468,198.4651,198.1369,198.3358,5240.0
2024-09-09 11:05:00,199.39,199.39,199.19,199.19,3600.0,198.296,198.296,198.0971,198.0971,3600.0
2024-09-09 11:10:00,199.1,199.12,198.79,198.79,6112.0,198.0076,198.0275,197.6993,197.6993,6112.0
2024-09-09 11:15:00,198.8,198.82,198.78,198.78,2096.0,197.7092,197.7291,197.6893,197.6893,2096.0
2024-09-09 11:20:00,198.91,198.91,198.91,198.91,400.0,197.8186,197.8186,197.8186,197.8186,400.0
2024-09-09 11:25:00,199.04,199.32,199.04,199.25,3500.0,197.9479,198.2264,197.9479,198.1568,3500.0
2024-09-09 11:30:00,199.32,199.32,199.32,199.32,400.0,198.2264,198.2264,198.2264,198.2264,400.0
2024-09-09 11:35:00,199.73,199.73,199.72,199.73,1084.0,198.6341,198.6341,198.6242,198.6341,1084.0
2024-09-09 11:40:00,199.89,200.12,199.79,200.07,6000.0,198.7932,199.022,198.6938,198.9723,6000.0
2024-09-09 11:45:00,199.94,200.1,199.94,200.1,2800.0,198.843,199.0021,198.843,199.0021,2800.0
2024-09-09 11:50:00,200.2,200.28,200.2,200.28,800.0,199.1015,199.1811,199.1015,199.1811,800.0
2024-09-09 11:55:00,200.14,200.23,200.0,200.0,5156.0,199.0419,199.1314,198.9026,198.9026,5156.0
2024-09-09 12:00:00,200.08,200.08,199.98,200.06,8912.0,198.9822,198.9822,198.8828,198.9623,8912.0
2024-09-09 12:05:00,200.34,200.36,200.25,200.26,5080.0,199.2408,199.2607,199.1513,199.1612,5080.0
2024-09-09 12:10:00,200.42,200.42,200.42,200.42,400.0,199.3203,199.3203,199.3203,199.3203,400.0
2024-09-09 12:15:00,200.5,200.54,200.49,200.54,4148.0,199.3999,199.4397,199.39,199.4397,4148.0
2024-09-09 12:20:00,200.53,200.62,200.42,200.5,10640.0,199.4297,199.5192,199.3203,199.3999,10640.0
2024-09-09 12:25:00,200.37,200.79,200.37,200.79,5248.0,199.2706,199.6883,199.2706,199.6883,5248.0
2024-09-09 12:30:00,200.51,200.85,200.51,200.69,3600.0,199.4098,199.748,199.4098,199.5889,3600.0
2024-09-09 12:35:00,200.9,200.94,200.76,200.77,6372.0,199.7977,199.8375,199.6585,199.6684,6372.0
2024-09-09 12:40:00,200.85,200.96,200.85,200.96,800.0,199.748,199.8574,199.748,199.8574,800.0
2024-09-09 12:45:00,200.96,201.01,200.93,201.0,4092.0,199.8574,199.9071,199.8275,199.8972,4092.0
2024-09-09 12:50:00,201.03,201.06,201.03,201.06,1200.0,199.927,199.9568,199.927,199.9568,1200.0
2024-09-09 12:55:00,201.07,201.21,201.07,201.21,4316.0,199.9668,200.106,199.9668,200.106,4316.0
2024-09-09 13:00:00,201.04,201.1,200.76,200.85,41732.0,199.9369,199.9966,199.6585,199.748,41732.0
2024-09-09 13:05:00,201.21,201.21,201.21,201.21,400.0,200.106,200.106,200.106,200.106,400.0
2024-09-09 13:10:00,201.06,201.06,200.85,200.86,4800.0,199.9568,199.9568,199.748,199.7579,4800.0
2024-09-09 13:15:00,200.97,201.03,200.97,201.03,1200.0,199.8673,199.927,199.8673,199.927,1200.0
2024-09-09 13:20:00,200.81,200.97,200.81,200.9,2400.0,199.7082,199.8673,199.7082,199.7977,2400.0
2024-09-09 13:25:00,201.02,201.03,200.92,200.92,1680.0,199.917,199.927,199.8176,199.8176,1680.0
2024-09-09 13:30:00,201.01,201.01,200.79,200.79,4524.0,199.9071,199.9071,199.6883,199.6883,4524.0
2024-09-09 13:35:00,200.83,201.0,200.83,200.91,5840.0,199.7281,199.8972,199.7281,199.8076,5840.0
2024-09-09 13:40:00,200.85,200.85,200.57,200.57,5484.0,199.748,199.748,199.4695,199.4695,5484.0
2024-09-09 13:45:00,200.7,200.75,200.53,200.75,6312.0,199.5988,199.6485,199.4297,199.6485,6312.0
2024-09-09 13:50:00,200.65,200.66,200.56,200.56,4892.0,199.5491,199.559,199.4596,199.4596,4892.0
2024-09-09 13:55:00,200.56,200.56,200.5,200.5,2200.0,199.4596,199.4596,199.3999,199.3999,2200.0
2024-09-09 14:00:00,200.45,200.48,200.45,200.48,1200.0,199.3502,199.38,199.3502,199.38,1200.0
2024-09-09 14:05:00,200.33,200.39,200.3,200.3,1600.0,199.2308,199.2905,199.201,199.201,1600.0
2024-09-09 14:10:00,200.29,200.29,200.27,200.27,800.0,199.1911,199.1911,199.1712,199.1712,800.0
2024-09-09 14:15:00,200.23,200.32,200.23,200.3,2784.0,199.1314,199.2209,199.1314,199.201,2784.0
2024-09-09 14:20:00,200.56,200.56,200.56,200.56,400.0,199.4596,199.4596,199.4596,199.4596,400.0
2024-09-09 14:25:00,200.7,200.7,200.46,200.58,1600.0,199.5988,199.5988,199.3601,199.4795,1600.0
2024-09-09 14:30:00,200.52,200.55,200.37,200.37,5796.0,199.4198,199.4496,199.2706,199.2706,5796.0
2024-09-09 14:35:00,200.37,200.37,200.23,200.24,4056.0,199.2706,199.2706,199.1314,199.1413,4056.0
2024-09-09 14:40:00,200.21,200.6,200.21,200.59,5604.0,199.1115,199.4993,199.1115,199.4894,5604.0
2024-09-09 14:45:00,200.62,200.62,200.62,200.62,400.0,199.5192,199.5192,199.5192,199.5192,400.0
2024-09-09 14:50:00,200.5,200.64,200.5,200.57,5056.0,199.3999,199.5391,199.3999,199.4695,5056.0
2024-09-09 14:55:00,200.56,200.59,200.54,200.55,2000.0,199.4596,199.4894,199.4397,199.4496,2000.0
2024-09-09 15:00:00,200.52,200.59,200.5,200.58,6000.0,199.4198,199.4894,199.3999,199.4795,6000.0
2024-09-09 15:05:00,200.58,200.67,200.58,200.67,3252.0,199.4795,199.569,199.4795,199.569,3252.0
2024-09-09 15:10:00,200.62,200.64,200.61,200.64,4316.0,199.5192,199.5391,199.5093,199.5391,4316.0
2024-09-09 15:15:00,200.65,200.83,200.63,200.76,7600.0,199.5491,199.7281,199.5292,199.6585,7600.0
2024-09-09 15:20:00,200.68,200.74,200.62,200.62,3600.0,199.5789,199.6386,199.5192,199.5192,3600.0
2024-09-09 15:25:00,200.65,201.0,200.65,201.0,7424.0,199.5491,199.8972,199.5491,199.8972,7424.0
2024-09-09 15:30:00,200.89,201.08,200.89,201.04,13780.0,199.7878,199.9767,199.7878,199.9369,13780.0
2024-09-09 15:35:00,201.15,201.48,201.15,201.44,4400.0,200.0463,200.3745,200.0463,200.3347,4400.0
2024-09-09 15:40:00,201.43,201.77,201.43,201.61,15024.0,200.3248,200.6629,200.3248,200.5038,15024.0
2024-09-09 15:45:00,201.49,201.49,201.26,201.26,7600.0,200.3845,200.3845,200.1557,200.1557,7600.0
2024-09-09 15:50:00,201.28,201.64,201.22,201.5,31156.0,200.1756,200.5336,200.1159,200.3944,31156.0
2024-09-09 15:55:00,201.42,201.51,201.14,201.23,65028.0,200.3149,200.4044,200.0364,200.1259,65028.0
2024-09-10 09:30:00,201.76,202.5,201.51,201.95,17440.0,200.653,201.3889,200.4044,200.8419,17440.0
2024-09-10 09:35:00,202.38,202.43,202.38,202.43,1200.0,201.2696,201.3193,201.2696,201.3193,1200.0
2024-09-10 09:40:00,202.75,202.75,202.2,202.25,3200.0,201.6376,201.6376,201.0906,201.1403,3200.0
2024-09-10 09:45:00,202.0,202.0,202.0,202.0,4000.0,200.8917,200.8917,200.8917,200.8917,4000.0
2024-09-10 09:50:00,201.93,202.16,201.93,202.04,1200.0,200.8221,201.0508,200.8221,200.9314,1200.0
2024-09-10 09:55:00,202.1,202.1,202.1,202.1,432.0,200.9911,200.9911,200.9911,200.9911,432.0
2024-09-10 10:00:00,201.78,201.78,201.51,201.51,1200.0,200.6729,200.6729,200.4044,200.4044,1200.0
2024-09-10 10:05:00,201.46,201.46,201.46,201.46,400.0,200.3546,200.3546,200.3546,200.3546,400.0
2024-09-10 10:10:00,201.59,201.59,201.5,201.58,2360.0,200.4839,200.4839,200.3944,200.474,2360.0
2024-09-10 10:15:00,201.58,201.58,201.58,201.58,0.0,200.474,200.474,200.474,200.474,0.0
2024-09-10 10:20:00,201.9,201.9,201.83,201.83,800.0,200.7922,200.7922,200.7226,200.7226,800.0
2024-09-10 10:25:00,201.8,202.16,201.69,201.86,8168.0,200.6928,201.0508,200.5834,200.7524,8168.0
2024-09-10 10:30:00,202.25,202.25,202.02,202.13,1200.0,201.1403,201.1403,200.9116,201.021,1200.0
2024-09-10 10:35:00,202.16,202.25,202.13,202.25,2184.0,201.0508,201.1403,201.021,201.1403,2184.0
2024-09-10 10:40:00,202.49,202.49,202.35,202.36,2200.0,201.379,201.379,201.2397,201.2497,2200.0
2024-09-10 10:45:00,202.31,202.45,202.12,202.12,2036.0,201.2,201.3392,201.011,201.011,2036.0
2024-09-10 10:50:00,202.22,202.22,202.04,202.04,2960.0,201.1105,201.1105,200.9314,200.9314,2960.0
2024-09-10 10:55:00,201.96,201.98,201.94,201.94,1200.0,200.8519,200.8718,200.832,200.832,1200.0
2024-09-10 11:00:00,201.94,202.14,201.92,202.14,3200.0,200.832,201.0309,200.8121,201.0309,3200.0
2024-09-10 11:05:00,201.81,202.23,201.81,202.2,4436.0,200.7027,201.1204,200.7027,201.0906,4436.0
2024-09-10 11:10:00,202.45,202.53,202.33,202.43,2600.0,201.3392,201.4188,201.2199,201.3193,2600.0
2024-09-10 11:15:00,202.43,202.43,202.43,202.43,0.0,201.3193,201.3193,201.3193,201.3193,0.0
2024-09-10 11:20:00,202.48,202.48,202.32,202.35,6024.0,201.369,201.369,201.2099,201.2397,6024.0
2024-09-10 11:25:00,202.51,202.51,202.51,202.51,400.0,201.3989,201.3989,201.3989,201.3989,400.0
2024-09-10 11:30:00,202.58,202.58,202.58,202.58,800.0,201.4685,201.4685,201.4685,201.4685,800.0
2024-09-10 11:35:00,202.56,202.56,202.38,202.38,3484.0,201.4486,201.4486,201.2696,201.2696,3484.0
2024-09-10 11:40:00,202.23,202.59,202.23,202.59,900.0,201.1204,201.4784,201.1204,201.4784,900.0
2024-09-10 11:45:00,202.49,202.54,202.33,202.48,2000.0,201.379,201.4287,201.2199,201.369,2000.0
2024-09-10 11:50:00,202.36,202.36,202.11,202.11,2800.0,201.2497,201.2497,201.0011,201.0011,2800.0
2024-09-10 11:55:00,202.0,202.0,201.84,201.84,1200.0,200.8917,200.8917,200.7325,200.7325,1200.0
2024-09-10 12:00:00,201.75,201.75,201.29,201.29,4028.0,200.643,200.643,200.1856,200.1856,4028.0
2024-09-10 12:05:00,201.47,201.52,201.47,201.52,800.0,200.3646,200.4143,200.3646,200.4143,800.0
2024-09-10 12:10:00,201.59,201.59,201.28,201.38,3092.0,200.4839,200.4839,200.1756,200.2751,3092.0
2024-09-10 12:15:00,201.48,201.65,201.38,201.65,6004.0,200.3745,200.5436,200.2751,200.5436,6004.0
2024-09-10 12:20:00,201.53,201.68,201.48,201.6,3156.0,200.4242,200.5734,200.3745,200.4939,3156.0
2024-09-10 12:25:00,201.6,201.6,201.6,201.6,0.0,200.4939,200.4939,200.4939,200.4939,0.0
2024-09-10 12:30:00,201.63,201.82,201.63,201.82,1600.0,200.5237,200.7127,200.5237,200.7127,1600.0
2024-09-10 12:35:00,201.74,201.74,201.65,201.65,820.0,200.6331,200.6331,200.5436,200.5436,820.0
2024-09-10 12:40:00,201.79,201.79,201.73,201.73,980.0,200.6828,200.6828,200.6231,200.6231,980.0
2024-09-10 12:45:00,201.69,201.77,201.69,201.77,1600.0,200.5834,200.6629,200.5834,200.6629,1600.0
2024-09-10 12:50:00,202.32,202.32,202.32,202.32,708.0,201.2099,201.2099,201.2099,201.2099,708.0
2024-09-10 12:55:00,202.39,202.39,202.16,202.27,2492.0,201.2795,201.2795,201.0508,201.1602,2492.0
2024-09-10 13:00:00,202.06,202.06,202.05,202.06,1800.0,200.9513,200.9513,200.9414,200.9513,1800.0
2024-09-10 13:05:00,202.42,202.42,202.42,202.42,400.0,201.3094,201.3094,201.3094,201.3094,400.0
2024-09-10 13:10:00,202.65,202.65,202.41,202.41,1484.0,201.5381,201.5381,201.2994,201.2994,1484.0
2024-09-10 13:15:00,202.41,202.41,202.41,202.41,0.0,201.2994,201.2994,201.2994,201.2994,0.0
2024-09-10 13:20:00,202.63,202.63,202.63,202.63,400.0,201.5182,201.5182,201.5182,201.5182,400.0
2024-09-10 13:25:00,202.57,202.7,202.57,202.7,800.0,201.4585,201.5878,201.4585,201.5878,800.0
2024-09-10 13:30:00,202.7,202.7,202.7,202.7,0.0,201.5878,201.5878,201.5878,201.5878,0.0
2024-09-10 13:35:00,202.48,202.48,202.48,202.48,2000.0,201.369,201.369,201.369,201.369,2000.0
2024-09-10 13:40:00,202.6,202.87,202.6,202.87,2400.0,201.4884,201.7569,201.4884,201.7569,2400.0
2024-09-10 13:45:00,202.89,202.97,202.81,202.92,2800.0,201.7768,201.8563,201.6972,201.8066,2800.0
2024-09-10 13:50:00,202.7,202.85,202.7,202.85,1264.0,201.5878,201.737,201.5878,201.737,1264.0
2024-09-10 13:55:00,202.97,202.97,202.97,202.97,400.0,201.8563,201.8563,201.8563,201.8563,400.0
2024-09-10 14:00:00,202.96,203.22,202.96,203.22,2120.0,201.8464,202.105,201.8464,202.105,2120.0
2024-09-10 14:05:00,203.08,203.37,203.08,203.37,3600.0,201.9657,202.2542,201.9657,202.2542,3600.0
2024-09-10 14:10:00,203.59,203.59,203.3,203.3,7508.0,202.4729,202.4729,202.1845,202.1845,7508.0
2024-09-10 14:15:00,203.27,203.27,203.21,203.21,1200.0,202.1547,202.1547,202.095,202.095,1200.0
2024-09-10 14:20:00,203.11,203.37,203.11,203.22,4920.0,201.9956,202.2542,201.9956,202.105,4920.0
2024-09-10 14:25:00,203.38,203.38,203.33,203.33,3272.0,202.2641,202.2641,202.2144,202.2144,3272.0
2024-09-10 14:30:00,203.37,203.54,203.37,203.4,3288.0,202.2542,202.4232,202.2542,202.284,3288.0
2024-09-10 14:35:00,203.45,203.45,203.45,203.45,400.0,202.3337,202.3337,202.3337,202.3337,400.0
2024-09-10 14:40:00,203.49,203.49,203.49,203.49,1200.0,202.3735,202.3735,202.3735,202.3735,1200.0
2024-09-10 14:45:00,203.42,203.53,203.42,203.53,1380.0,202.3039,202.4133,202.3039,202.4133,1380.0
2024-09-10 14:50:00,203.6,203.72,203.6,203.72,1600.0,202.4829,202.6022,202.4829,202.6022,1600.0
2024-09-10 14:55:00,203.72,203.72,203.72,203.72,0.0,202.6022,202.6022,202.6022,202.6022,0.0
2024-09-10 15:00:00,203.7,203.7,203.54,203.6,4500.0,202.5823,202.5823,202.4232,202.4829,4500.0
2024-09-10 15:05:00,203.6,203.6,203.6,203.6,0.0,202.4829,202.4829,202.4829,202.4829,0.0
2024-09-10 15:10:00,203.68,203.77,203.55,203.69,2800.0,202.5625,202.652,202.4332,202.5724,2800.0
2024-09-10 15:15:00,203.77,203.91,203.74,203.91,6304.0,202.652,202.7912,202.6221,202.7912,6304.0
2024-09-10 15:20:00,203.91,203.91,203.75,203.75,5200.0,202.7912,202.7912,202.6321,202.6321,5200.0
2024-09-10 15:25:00,203.84,203.84,203.84,203.84,400.0,202.7216,202.7216,202.7216,202.7216,400.0
2024-09-10 15:30:00,203.81,203.89,203.67,203.79,14168.0,202.6917,202.7713,202.5525,202.6718,14168.0
2024-09-10 15:35:00,203.83,203.83,203.65,203.65,2800.0,202.7116,202.7116,202.5326,202.5326,2800.0
2024-09-10 15:40:00,203.73,203.98,203.73,203.95,9588.0,202.6122,202.8608,202.6122,202.831,9588.0
2024-09-10 15:45:00,203.94,204.21,203.93,204.08,13556.0,202.821,203.0895,202.8111,202.9603,13556.0
2024-09-10 15:50:00,204.03,204.44,204.03,204.44,20212.0,202.9105,203.3183,202.9105,203.3183,20212.0
2024-09-10 15:55:00,204.43,204.5,204.12,204.12,25048.0,203.3083,203.378,203.0,203.0,25048.0
2024-09-11 09:30:00,203.47,203.47,201.98,201.98,16564.0,202.3536,202.3536,200.8718,200.8718,16564.0
2024-09-11 09:35:00,201.94,201.98,201.54,201.54,5200.0,200.832,200.8718,200.4342,200.4342,5200.0
2024-09-11 09:40:00,201.63,202.16,201.27,201.27,12128.0,200.5237,201.0508,200.1657,200.1657,12128.0
2024-09-11 09:45:00,201.24,201.55,201.12,201.2,2144.0,200.1358,200.4441,200.0165,200.0961,2144.0
2024-09-11 09:50:00,201.2,201.2,201.2,201.2,0.0,200.0961,200.0961,200.0961,200.0961,0.0
2024-09-11 09:55:00,201.23,201.38,200.82,201.07,4748.0,200.1259,200.2751,199.7181,199.9668,4748.0
2024-09-11 10:00:00,200.5,200.94,200.31,200.31,7680.0,199.3999,199.8375,199.2109,199.2109,7680.0
2024-09-11 10:05:00,200.41,200.55,200.39,200.55,1600.0,199.3104,199.4496,199.2905,199.4496,1600.0
2024-09-11 10:10:00,200.71,200.71,200.04,200.04,10700.0,199.6087,199.6087,198.9424,198.9424,10700.0
2024-09-11 10:15:00,199.98,200.12,199.75,199.75,3816.0,198.8828,199.022,198.654,198.654,3816.0
2024-09-11 10:20:00,199.47,199.79,199.42,199.42,8268.0,198.3755,198.6938,198.3258,198.3258,8268.0
2024-09-11 10:25:00,199.38,199.38,198.84,199.25,14948.0,198.286,198.286,197.749,198.1568,14948.0
2024-09-11 10:30:00,199.09,199.13,198.88,199.13,7348.0,197.9976,198.0374,197.7888,198.0374,7348.0
2024-09-11 10:35:00,199.29,199.49,199.29,199.4,5240.0,198.1965,198.3954,198.1965,198.3059,5240.0
2024-09-11 10:40:00,199.4,199.43,199.22,199.43,8264.0,198.3059,198.3358,198.1269,198.3358,8264.0
2024-09-11 10:45:00,199.76,199.76,199.46,199.46,2860.0,198.664,198.664,198.3656,198.3656,2860.0
2024-09-11 10:50:00,199.57,199.62,199.44,199.62,3868.0,198.475,198.5247,198.3457,198.5247,3868.0
2024-09-11 10:55:00,199.62,199.73,199.27,199.73,3556.0,198.5247,198.6341,198.1766,198.6341,3556.0
2024-09-11 11:00:00,199.6,199.6,199.31,199.38,4476.0,198.5048,198.5048,198.2164,198.286,4476.0
2024-09-11 11:05:00,199.28,199.93,199.24,199.73,5356.0,198.1866,198.833,198.1468,198.6341,5356.0
2024-09-11 11:10:00,199.72,200.0,199.42,199.93,3208.0,198.6242,198.9026,198.3258,198.833,3208.0
2024-09-11 11:15:00,199.8,199.89,199.65,199.88,3540.0,198.7037,198.7932,198.5546,198.7833,3540.0
2024-09-11 11:20:00,199.92,200.0,199.85,199.85,2108.0,198.8231,198.9026,198.7535,198.7535,2108.0
2024-09-11 11:25:00,199.94,199.94,199.94,199.94,400.0,198.843,198.843,198.843,198.843,400.0
2024-09-11 11:30:00,200.14,200.25,200.04,200.17,3600.0,199.0419,199.1513,198.9424,199.0717,3600.0
2024-09-11 11:35:00,200.16,200.32,200.16,200.28,1600.0,199.0618,199.2209,199.0618,199.1811,1600.0
2024-09-11 11:40:00,200.15,200.7,200.15,200.7,2488.0,199.0518,199.5988,199.0518,199.5988,2488.0
2024-09-11 11:45:00,200.9,201.12,200.9,201.12,800.0,199.7977,200.0165,199.7977,200.0165,800.0
2024-09-11 11:50:00,201.06,201.24,201.06,201.24,3368.0,199.9568,200.1358,199.9568,200.1358,3368.0
2024-09-11 11:55:00,201.06,201.06,200.74,200.74,9336.0,199.9568,199.9568,199.6386,199.6386,9336.0
2024-09-11 12:00:00,201.22,201.69,201.22,201.69,1200.0,200.1159,200.5834,200.1159,200.5834,1200.0
2024-09-11 12:05:00,201.94,202.22,201.84,201.94,3396.0,200.832,201.1105,200.7325,200.832,3396.0
2024-09-11 12:10:00,202.1,202.1,201.63,201.63,1112.0,200.9911,200.9911,200.5237,200.5237,1112.0
2024-09-11 12:15:00,202.07,202.36,202.07,202.36,800.0,200.9613,201.2497,200.9613,201.2497,800.0
2024-09-11 12:20:00,202.42,202.42,202.1,202.1,1992.0,201.3094,201.3094,200.9911,200.9911,1992.0
2024-09-11 12:25:00,202.06,202.25,202.06,202.25,1600.0,200.9513,201.1403,200.9513,201.1403,1600.0
2024-09-11 12:30:00,202.27,202.5,202.25,202.5,4124.0,201.1602,201.3889,201.1403,201.3889,4124.0
2024-09-11 12:35:00,202.38,202.71,202.38,202.71,880.0,201.2696,201.5978,201.2696,201.5978,880.0
2024-09-11 12:40:00,202.76,202.76,202.27,202.28,5796.0,201.6475,201.6475,201.1602,201.1701,5796.0
2024-09-11 12:45:00,202.71,202.71,202.71,202.71,504.0,201.5978,201.5978,201.5978,201.5978,504.0
2024-09-11 12:50:00,202.8,202.9,202.8,202.86,1280.0,201.6873,201.7867,201.6873,201.7469,1280.0
2024-09-11 12:55:00,203.02,203.02,202.74,202.95,5312.0,201.9061,201.9061,201.6276,201.8365,5312.0
2024-09-11 13:00:00,203.11,203.14,203.0,203.0,3600.0,201.9956,202.0254,201.8862,201.8862,3600.0
2024-09-11 13:05:00,203.16,203.25,203.16,203.25,1440.0,202.0453,202.1348,202.0453,202.1348,1440.0
2024-09-11 13:10:00,203.46,203.46,203.26,203.26,2800.0,202.3437,202.3437,202.1448,202.1448,2800.0
2024-09-11 13:15:00,203.21,203.21,203.19,203.19,2000.0,202.095,202.095,202.0751,202.0751,2000.0
2024-09-11 13:20:00,203.07,203.08,202.85,202.85,7128.0,201.9558,201.9657,201.737,201.737,7128.0
2024-09-11 13:25:00,202.78,202.92,202.78,202.88,9600.0,201.6674,201.8066,201.6674,201.7668,9600.0
2024-09-11 13:30:00,203.0,203.0,202.95,202.95,8512.0,201.8862,201.8862,201.8365,201.8365,8512.0
2024-09-11 13:35:00,203.05,203.15,203.05,203.15,4016.0,201.9359,202.0354,201.9359,202.0354,4016.0
2024-09-11 13:40:00,203.33,203.44,203.33,203.44,2444.0,202.2144,202.3238,202.2144,202.3238,2444.0
2024-09-11 13:45:00,203.25,203.48,203.25,203.48,2400.0,202.1348,202.3635,202.1348,202.3635,2400.0
2024-09-11 13:50:00,203.5,203.5,203.29,203.29,8996.0,202.3834,202.3834,202.1746,202.1746,8996.0
2024-09-11 13:55:00,203.25,203.29,203.1,203.1,1600.0,202.1348,202.1746,201.9856,201.9856,1600.0
2024-09-11 14:00:00,203.26,203.26,203.26,203.26,800.0,202.1448,202.1448,202.1448,202.1448,800.0
2024-09-11 14:05:00,203.32,203.46,203.32,203.46,800.0,202.2044,202.3437,202.2044,202.3437,800.0
2024-09-11 14:10:00,203.44,203.44,203.2,203.2,1200.0,202.3238,202.3238,202.0851,202.0851,1200.0
2024-09-11 14:15:00,203.21,203.21,203.09,203.12,2400.0,202.095,202.095,201.9757,202.0055,2400.0
2024-09-11 14:20:00,203.19,203.25,203.08,203.25,2052.0,202.0751,202.1348,201.9657,202.1348,2052.0
2024-09-11 14:25:00,203.31,203.55,203.31,203.55,1600.0,202.1945,202.4332,202.1945,202.4332,1600.0
2024-09-11 14:30:00,203.97,203.98,203.87,203.87,3028.0,202.8509,202.8608,202.7514,202.7514,3028.0
2024-09-11 14:35:00,203.84,204.01,203.82,204.01,2400.0,202.7216,202.8906,202.7017,202.8906,2400.0
2024-09-11 14:40:00,204.14,204.32,204.05,204.1,7588.0,203.0199,203.1989,202.9304,202.9801,7588.0
2024-09-11 14:45:00,203.91,203.91,203.91,203.91,800.0,202.7912,202.7912,202.7912,202.7912,800.0
2024-09-11 14:50:00,203.94,203.97,203.92,203.97,2400.0,202.821,202.8509,202.8011,202.8509,2400.0
2024-09-11 14:55:00,203.89,204.05,203.89,204.04,1712.0,202.7713,202.9304,202.7713,202.9205,1712.0
2024-09-11 15:00:00,203.99,203.99,203.79,203.87,4956.0,202.8707,202.8707,202.6718,202.7514,4956.0
2024-09-11 15:05:00,203.91,203.91,203.91,203.91,400.0,202.7912,202.7912,202.7912,202.7912,400.0
2024-09-11 15:10:00,204.02,204.02,203.59,203.78,17912.0,202.9006,202.9006,202.4729,202.6619,17912.0
2024-09-11 15:15:00,204.01,204.01,204.01,204.01,400.0,202.8906,202.8906,202.8906,202.8906,400.0
2024-09-11 15:20:00,204.0,204.14,203.85,204.08,3936.0,202.8807,203.0199,202.7315,202.9603,3936.0
2024-09-11 15:25:00,204.2,204.37,204.15,204.15,7200.0,203.0796,203.2487,203.0299,203.0299,7200.0
2024-09-11 15:30:00,204.14,204.24,203.98,204.24,7600.0,203.0199,203.1194,202.8608,203.1194,7600.0
2024-09-11 15:35:00,204.15,204.19,204.05,204.08,7292.0,203.0299,203.0697,202.9304,202.9603,7292.0
2024-09-11 15:40:00,203.93,203.93,203.76,203.92,3840.0,202.8111,202.8111,202.642,202.8011,3840.0
2024-09-11 15:45:00,204.17,204.43,204.1,204.43,6784.0,203.0498,203.3083,202.9801,203.3083,6784.0
2024-09-11 15:50:00,204.38,204.98,204.34,204.88,15200.0,203.2586,203.8553,203.2188,203.7559,15200.0
2024-09-11 15:55:00,205.17,205.24,204.81,204.97,63160.0,204.0443,204.1139,203.6863,203.8454,63160.0
2024-09-12 09:30:00,205.61,207.49,205.5,206.27,26117.0,204.4819,206.3515,204.3725,205.1382,26117.0
2024-09-12 09:35:00,206.06,206.45,205.04,205.22,8842.0,204.9294,205.3173,203.915,204.094,8842.0
2024-09-12 09:40:00,205.23,205.26,203.7,203.98,11261.0,204.1039,204.1338,202.5823,202.8608,11261.0
2024-09-12 09:45:00,203.7,204.48,203.7,204.06,24577.0,202.5823,203.3581,202.5823,202.9404,24577.0
2024-09-12 09:50:00,204.2,205.0,204.19,204.83,6711.0,203.0796,203.8752,203.0697,203.7061,6711.0
2024-09-12 09:55:00,204.9,205.0,204.07,204.14,8477.0,203.7758,203.8752,202.9503,203.0199,8477.0
2024-09-12 10:00:00,204.06,204.14,203.13,203.13,9350.0,202.9404,203.0199,202.0155,202.0155,9350.0
2024-09-12 10:05:00,203.62,203.99,203.54,203.78,6052.0,202.5028,202.8707,202.4232,202.6619,6052.0
2024-09-12 10:10:00,203.78,204.09,203.6,203.93,9600.0,202.6619,202.9702,202.4829,202.8111,9600.0
2024-09-12 10:15:00,203.93,204.4,203.76,203.85,7373.0,202.8111,203.2785,202.642,202.7315,7373.0
2024-09-12 10:20:00,203.94,204.02,203.74,203.74,8578.0,202.821,202.9006,202.6221,202.6221,8578.0
2024-09-12 10:25:00,203.7,203.7,203.17,203.32,5824.0,202.5823,202.5823,202.0552,202.2044,5824.0
2024-09-12 10:30:00,203.36,203.88,203.35,203.88,8251.0,202.2442,202.7614,202.2343,202.7614,8251.0
2024-09-12 10:35:00,203.71,203.71,203.03,203.38,3682.0,202.5923,202.5923,201.916,202.2641,3682.0
2024-09-12 10:40:00,203.26,203.59,202.83,203.59,6291.0,202.1448,202.4729,201.7171,202.4729,6291.0
2024-09-12 10:45:00,203.69,203.88,203.42,203.88,5581.0,202.5724,202.7614,202.3039,202.7614,5581.0
2024-09-12 10:50:00,203.68,203.88,203.52,203.81,8044.0,202.5625,202.7614,202.4033,202.6917,8044.0
2024-09-12 10:55:00,203.76,204.13,203.29,203.29,9520.0,202.642,203.01,202.1746,202.1746,9520.0
2024-09-12 11:00:00,203.5,203.74,203.29,203.64,2416.0,202.3834,202.6221,202.1746,202.5227,2416.0
2024-09-12 11:05:00,203.74,203.75,203.37,203.46,4958.0,202.6221,202.6321,202.2542,202.3437,4958.0
2024-09-12 11:10:00,203.36,203.53,203.17,203.29,7188.0,202.2442,202.4133,202.0552,202.1746,7188.0
2024-09-12 11:15:00,203.29,203.38,202.89,202.92,6426.0,202.1746,202.2641,201.7768,201.8066,6426.0
2024-09-12 11:20:00,202.92,203.29,202.91,203.2,10100.0,201.8066,202.1746,201.7967,202.0851,10100.0
2024-09-12 11:25:00,203.22,203.22,202.83,202.83,9855.0,202.105,202.105,201.7171,201.7171,9855.0
2024-09-12 11:30:00,202.92,202.92,202.25,202.53,6516.0,201.8066,201.8066,201.1403,201.4188,6516.0
2024-09-12 11:35:00,202.6,202.61,201.92,202.04,10988.0,201.4884,201.4983,200.8121,200.9314,10988.0
2024-09-12 11:40:00,202.04,202.14,202.01,202.01,3578.0,200.9314,201.0309,200.9016,200.9016,3578.0
2024-09-12 11:45:00,202.09,203.23,202.09,203.14,4775.0,200.9812,202.1149,200.9812,202.0254,4775.0
2024-09-12 11:50:00,203.23,203.74,203.06,203.6,8758.0,202.1149,202.6221,201.9459,202.4829,8758.0
2024-09-12 11:55:00,203.46,203.74,202.95,203.17,6534.0,202.3437,202.6221,201.8365,202.0552,6534.0
2024-09-12 12:00:00,203.23,203.63,203.23,203.55,1491.0,202.1149,202.5127,202.1149,202.4332,1491.0
2024-09-12 12:05:00,203.55,203.67,203.27,203.37,3839.0,202.4332,202.5525,202.1547,202.2542,3839.0
2024-09-12 12:10:00,203.28,203.37,202.87,202.92,5202.0,202.1646,202.2542,201.7569,201.8066,5202.0
2024-09-12 12:15:00,202.9,202.98,202.81,202.97,2704.0,201.7867,201.8663,201.6972,201.8563,2704.0
2024-09-12 12:20:00,202.97,203.16,202.84,202.95,3774.0,201.8563,202.0453,201.7271,201.8365,3774.0
2024-09-12 12:25:00,202.97,202.97,202.76,202.84,1061.0,201.8563,201.8563,201.6475,201.7271,1061.0
2024-09-12 12:30:00,202.93,203.02,202.81,202.96,1500.0,201.8166,201.9061,201.6972,201.8464,1500.0
2024-09-12 12:35:00,202.96,203.02,202.79,202.79,3756.0,201.8464,201.9061,201.6773,201.6773,3756.0
2024-09-12 12:40:00,202.74,203.0,202.74,202.92,1293.0,201.6276,201.8862,201.6276,201.8066,1293.0
2024-09-12 12:45:00,203.0,203.01,202.87,202.99,2706.0,201.8862,201.8961,201.7569,201.8762,2706.0
2024-09-12 12:50:00,202.95,203.39,202.95,203.35,4093.0,201.8365,202.274,201.8365,202.2343,4093.0
2024-09-12 12:55:00,203.35,203.74,203.35,203.74,3648.0,202.2343,202.6221,202.2343,202.6221,3648.0
2024-09-12 13:00:00,203.74,204.23,203.74,204.03,1825.0,202.6221,203.1094,202.6221,202.9105,1825.0
2024-09-12 13:05:00,204.13,204.13,203.94,203.95,563.0,203.01,203.01,202.821,202.831,563.0
2024-09-12 13:10:00,203.98,203.98,203.68,203.75,6100.0,202.8608,202.8608,202.5625,202.6321,6100.0
2024-09-12 13:15:00,203.76,203.84,203.75,203.77,700.0,202.642,202.7216,202.6321,202.652,700.0
2024-09-12 13:20:00,203.72,204.27,203.72,204.2,17248.0,202.6022,203.1492,202.6022,203.0796,17248.0
2024-09-12 13:25:00,204.14,204.4,204.14,204.22,5465.0,203.0199,203.2785,203.0199,203.0995,5465.0
2024-09-12 13:30:00,204.22,204.4,204.21,204.32,4459.0,203.0995,203.2785,203.0895,203.1989,4459.0
2024-09-12 13:35:00,204.4,204.66,204.28,204.66,7455.0,203.2785,203.5371,203.1592,203.5371,7455.0
2024-09-12 13:40:00,204.68,204.71,204.43,204.48,3744.0,203.557,203.5868,203.3083,203.3581,3744.0
2024-09-12 13:45:00,204.59,204.83,204.59,204.83,4303.0,203.4675,203.7061,203.4675,203.7061,4303.0
2024-09-12 13:50:00,204.83,204.92,204.66,204.66,2002.0,203.7061,203.7956,203.5371,203.5371,2002.0
2024-09-12 13:55:00,204.74,204.74,204.5,204.5,2829.0,203.6166,203.6166,203.378,203.378,2829.0
2024-09-12 14:00:00,204.61,204.61,204.47,204.58,5271.0,203.4873,203.4873,203.3481,203.4575,5271.0
2024-09-12 14:05:00,204.58,204.6,204.5,204.56,8150.0,203.4575,203.4774,203.378,203.4376,8150.0
2024-09-12 14:10:00,204.6,204.83,204.56,204.8,8175.0,203.4774,203.7061,203.4376,203.6763,8175.0
2024-09-12 14:15:00,204.88,204.88,204.62,204.62,2007.0,203.7559,203.7559,203.4973,203.4973,2007.0
2024-09-12 14:20:00,204.71,204.84,204.71,204.78,1658.0,203.5868,203.7161,203.5868,203.6564,1658.0
2024-09-12 14:25:00,204.89,205.0,204.71,204.73,3356.0,203.7658,203.8752,203.5868,203.6067,3356.0
2024-09-12 14:30:00,204.83,204.85,204.62,204.74,5327.0,203.7061,203.726,203.4973,203.6166,5327.0
2024-09-12 14:35:00,204.78,204.9,204.77,204.89,3578.0,203.6564,203.7758,203.6465,203.7658,3578.0
2024-09-12 14:40:00,204.94,205.1,204.86,205.1,4880.0,203.8155,203.9747,203.736,203.9747,4880.0
2024-09-12 14:45:00,205.13,205.13,205.05,205.07,1703.0,204.0045,204.0045,203.9249,203.9448,1703.0
2024-09-12 14:50:00,205.11,205.11,204.33,204.42,5559.0,203.9846,203.9846,203.2089,203.2984,5559.0
2024-09-12 14:55:00,204.47,204.79,204.47,204.79,13689.0,203.3481,203.6664,203.3481,203.6664,13689.0
2024-09-12 15:00:00,204.75,204.79,204.7,204.73,1261.0,203.6266,203.6664,203.5769,203.6067,1261.0
2024-09-12 15:05:00,204.78,205.04,204.74,205.0,10367.0,203.6564,203.915,203.6166,203.8752,10367.0
2024-09-12 15:10:00,204.98,205.24,204.97,205.24,2473.0,203.8553,204.1139,203.8454,204.1139,2473.0
2024-09-12 15:15:00,205.33,205.76,205.28,205.57,5386.0,204.2034,204.631,204.1537,204.4421,5386.0
2024-09-12 15:20:00,205.44,205.73,205.35,205.73,4145.0,204.3128,204.6012,204.2233,204.6012,4145.0
2024-09-12 15:25:00,205.73,205.73,205.56,205.6,2907.0,204.6012,204.6012,204.4321,204.4719,2907.0
2024-09-12 15:30:00,205.64,205.77,205.63,205.77,1771.0,204.5117,204.641,204.5018,204.641,1771.0
2024-09-12 15:35:00,205.86,206.13,205.8,206.09,5593.0,204.7305,204.999,204.6708,204.9592,5593.0
2024-09-12 15:40:00,206.09,206.24,206.04,206.06,4177.0,204.9592,205.1084,204.9095,204.9294,4177.0
2024-09-12 15:45:00,206.13,206.43,206.13,206.4,9939.0,204.999,205.2974,204.999,205.2675,9939.0
2024-09-12 15:50:00,206.27,206.79,206.17,206.55,29586.0,205.1382,205.6554,205.0388,205.4167,29586.0
2024-09-12 15:55:00,206.06,206.26,205.82,206.12,53491.0,204.9294,205.1283,204.6907,204.9891,53491.0
2024-09-13 09:30:00,205.92,207.3,205.34,206.38,48175.0,204.7902,206.1626,204.2133,205.2476,48175.0
2024-09-13 09:35:00,206.5,206.76,205.57,205.57,9168.0,205.367,205.6256,204.4421,204.4421,9168.0
2024-09-13 09:40:00,205.53,206.03,205.42,205.61,4530.0,204.4023,204.8996,204.2929,204.4819,4530.0
2024-09-13 09:45:00,205.94,207.54,205.94,207.45,9652.0,204.8101,206.4013,204.8101,206.3118,9652.0
2024-09-13 09:50:00,207.53,208.14,207.1,207.72,12370.0,206.3913,206.998,205.9637,206.5803,12370.0
2024-09-13 09:55:00,207.51,207.95,207.3,207.95,8247.0,206.3714,206.809,206.1626,206.809,8247.0
2024-09-13 10:00:00,207.94,208.45,207.43,207.64,10861.0,206.7991,207.3063,206.2919,206.5007,10861.0
2024-09-13 10:05:00,207.7,207.7,207.21,207.21,5483.0,206.5604,206.5604,206.0731,206.0731,5483.0
2024-09-13 10:10:00,207.21,208.1,207.21,208.1,4778.0,206.0731,206.9582,206.0731,206.9582,4778.0
2024-09-13 10:15:00,207.89,208.04,207.58,207.83,4960.0,206.7494,206.8985,206.4411,206.6897,4960.0
2024-09-13 10:20:00,207.6,207.69,207.16,207.35,4185.0,206.4609,206.5504,206.0234,206.2123,4185.0
2024-09-13 10:25:00,207.34,207.39,207.16,207.31,7515.0,206.2024,206.2521,206.0234,206.1725,7515.0
2024-09-13 10:30:00,207.31,207.31,207.07,207.11,7041.0,206.1725,206.1725,205.9339,205.9736,7041.0
2024-09-13 10:35:00,207.23,207.49,207.09,207.32,5638.0,206.093,206.3515,205.9537,206.1825,5638.0
2024-09-13 10:40:00,207.32,207.34,207.11,207.25,3197.0,206.1825,206.2024,205.9736,206.1129,3197.0
2024-09-13 10:45:00,207.21,207.41,207.19,207.39,3244.0,206.0731,206.272,206.0532,206.2521,3244.0
2024-09-13 10:50:00,207.46,207.46,207.22,207.46,1270.0,206.3217,206.3217,206.083,206.3217,1270.0
2024-09-13 10:55:00,207.53,207.86,207.53,207.86,2238.0,206.3913,206.7195,206.3913,206.7195,2238.0
2024-09-13 11:00:00,207.9,208.0,207.71,207.81,3010.0,206.7593,206.8587,206.5703,206.6698,3010.0
2024-09-13 11:05:00,207.69,208.02,207.69,207.83,1324.0,206.5504,206.8786,206.5504,206.6897,1324.0
2024-09-13 11:10:00,207.93,208.18,207.83,207.83,5287.0,206.7891,207.0378,206.6897,206.6897,5287.0
2024-09-13 11:15:00,207.84,207.84,207.61,207.8,1680.0,206.6996,206.6996,206.4709,206.6598,1680.0
2024-09-13 11:20:00,207.75,207.82,207.43,207.43,4660.0,206.6101,206.6797,206.2919,206.2919,4660.0
2024-09-13 11:25:00,207.6,207.6,207.31,207.45,3168.0,206.4609,206.4609,206.1725,206.3118,3168.0
2024-09-13 11:30:00,207.55,207.74,207.46,207.69,2560.0,206.4112,206.6002,206.3217,206.5504,2560.0
2024-09-13 11:35:00,207.76,208.17,207.74,208.17,3493.0,206.6201,207.0278,206.6002,207.0278,3493.0
2024-09-13 11:40:00,208.06,208.69,208.06,208.58,4588.0,206.9184,207.545,206.9184,207.4356,4588.0
2024-09-13 11:45:00,208.63,208.67,208.31,208.56,7024.0,207.4853,207.5251,207.167,207.4157,7024.0
2024-09-13 11:50:00,208.48,208.61,208.28,208.33,7076.0,207.3361,207.4654,207.1372,207.1869,7076.0
2024-09-13 11:55:00,208.34,208.42,208.33,208.42,958.0,207.1969,207.2764,207.1869,207.2764,958.0
2024-09-13 12:00:00,208.31,208.65,208.31,208.45,6885.0,207.167,207.5052,207.167,207.3063,6885.0
2024-09-13 12:05:00,208.45,208.7,208.45,208.56,1850.0,207.3063,207.5549,207.3063,207.4157,1850.0
2024-09-13 12:10:00,208.56,208.56,208.34,208.46,2440.0,207.4157,207.4157,207.1969,207.3162,2440.0
2024-09-13 12:15:00,208.46,208.46,208.4,208.41,6120.0,207.3162,207.3162,207.2566,207.2665,6120.0
2024-09-13 12:20:00,208.41,208.43,208.3,208.37,1724.0,207.2665,207.2864,207.1571,207.2267,1724.0
2024-09-13 12:25:00,208.27,208.33,208.25,208.26,2050.0,207.1273,207.1869,207.1074,207.1173,2050.0
2024-09-13 12:30:00,208.37,208.41,208.16,208.3,2525.0,207.2267,207.2665,207.0179,207.1571,2525.0
2024-09-13 12:35:00,208.3,208.38,208.24,208.31,3588.0,207.1571,207.2367,207.0974,207.167,3588.0
2024-09-13 12:40:00,208.3,208.42,208.17,208.17,2089.0,207.1571,207.2764,207.0278,207.0278,2089.0
2024-09-13 12:45:00,208.26,208.39,208.25,208.39,2230.0,207.1173,207.2466,207.1074,207.2466,2230.0
2024-09-13 12:50:00,208.17,208.64,208.17,208.63,4147.0,207.0278,207.4952,207.0278,207.4853,4147.0
2024-09-13 12:55:00,208.62,208.72,208.35,208.4,3420.0,207.4753,207.5748,207.2068,207.2566,3420.0
2024-09-13 13:00:00,208.41,208.53,208.31,208.53,2120.0,207.2665,207.3858,207.167,207.3858,2120.0
2024-09-13 13:05:00,208.5,208.58,208.33,208.42,3400.0,207.356,207.4356,207.1869,207.2764,3400.0
2024-09-13 13:10:00,208.45,208.61,208.45,208.58,3879.0,207.3063,207.4654,207.3063,207.4356,3879.0
2024-09-13 13:15:00,208.5,208.57,208.41,208.54,2812.0,207.356,207.4256,207.2665,207.3958,2812.0
2024-09-13 13:20:00,208.51,208.57,208.42,208.57,2068.0,207.3659,207.4256,207.2764,207.4256,2068.0
2024-09-13 13:25:00,208.47,208.75,208.4,208.75,2449.0,207.3262,207.6046,207.2566,207.6046,2449.0
2024-09-13 13:30:00,208.77,209.01,208.69,209.0,1177.0,207.6245,207.8632,207.545,207.8533,1177.0
2024-09-13 13:35:00,208.96,209.12,208.88,209.04,2976.0,207.8135,207.9726,207.7339,207.893,2976.0
2024-09-13 13:40:00,209.03,209.03,208.86,208.88,2800.0,207.8831,207.8831,207.714,207.7339,2800.0
2024-09-13 13:45:00,208.88,208.88,208.38,208.49,4465.0,207.7339,207.7339,207.2367,207.3461,4465.0
2024-09-13 13:50:00,208.36,208.47,208.17,208.44,2402.0,207.2168,207.3262,207.0278,207.2963,2402.0
2024-09-13 13:55:00,208.24,208.32,208.1,208.27,1691.0,207.0974,207.177,206.9582,207.1273,1691.0
2024-09-13 14:00:00,208.25,208.25,208.05,208.12,2845.0,207.1074,207.1074,206.9085,206.9781,2845.0
2024-09-13 14:05:00,208.22,208.58,208.22,208.45,6512.0,207.0775,207.4356,207.0775,207.3063,6512.0
2024-09-13 14:10:00,208.45,208.45,208.23,208.34,1152.0,207.3063,207.3063,207.0875,207.1969,1152.0
2024-09-13 14:15:00,208.34,208.46,208.28,208.46,604.0,207.1969,207.3162,207.1372,207.3162,604.0
2024-09-13 14:20:00,208.43,208.45,208.3,208.42,1650.0,207.2864,207.3063,207.1571,207.2764,1650.0
2024-09-13 14:25:00,208.18,208.19,208.03,208.06,6436.0,207.0378,207.0477,206.8886,206.9184,6436.0
2024-09-13 14:30:00,208.0,208.05,207.85,207.85,3656.0,206.8587,206.9085,206.7096,206.7096,3656.0
2024-09-13 14:35:00,207.93,207.96,207.6,207.67,5326.0,206.7891,206.819,206.4609,206.5306,5326.0
2024-09-13 14:40:00,207.6,207.71,207.49,207.49,2310.0,206.4609,206.5703,206.3515,206.3515,2310.0
2024-09-13 14:45:00,207.58,207.77,207.58,207.66,4664.0,206.4411,206.63,206.4411,206.5206,4664.0
2024-09-13 14:50:00,207.88,207.88,207.76,207.86,1557.0,206.7394,206.7394,206.6201,206.7195,1557.0
2024-09-13 14:55:00,207.71,207.76,207.69,207.76,3015.0,206.5703,206.6201,206.5504,206.6201,3015.0
2024-09-13 15:00:00,207.84,207.84,207.63,207.68,2065.0,206.6996,206.6996,206.4908,206.5405,2065.0
2024-09-13 15:05:00,207.7,207.92,207.41,207.45,6445.0,206.5604,206.7792,206.272,206.3118,6445.0
2024-09-13 15:10:00,207.5,207.65,207.44,207.64,1828.0,206.3615,206.5107,206.3018,206.5007,1828.0
2024-09-13 15:15:00,207.62,208.05,207.62,207.91,2621.0,206.4808,206.9085,206.4808,206.7692,2621.0
2024-09-13 15:20:00,207.91,207.91,207.59,207.87,4368.0,206.7692,206.7692,206.451,206.7295,4368.0
2024-09-13 15:25:00,207.77,207.86,207.63,207.78,3784.0,206.63,206.7195,206.4908,206.64,3784.0
2024-09-13 15:30:00,207.9,207.9,207.55,207.55,5470.0,206.7593,206.7593,206.4112,206.4112,5470.0
2024-09-13 15:35:00,207.57,207.7,207.5,207.68,3863.0,206.4311,206.5604,206.3615,206.5405,3863.0
2024-09-13 15:40:00,207.67,207.76,207.36,207.54,6997.0,206.5306,206.6201,206.2223,206.4013,6997.0
2024-09-13 15:45:00,207.56,207.74,207.52,207.58,9073.0,206.4212,206.6002,206.3814,206.4411,9073.0
2024-09-13 15:50:00,207.65,208.06,207.6,207.87,16341.0,206.5107,206.9184,206.4609,206.7295,16341.0
2024-09-13 15:55:00,207.81,208.01,207.65,207.87,35440.0,206.6698,206.8687,206.5107,206.7295,35440.0
2024-09-16 09:30:00,208.05,208.69,207.81,208.01,32820.0,206.9085,207.545,206.6698,206.8687,32820.0
2024-09-16 09:35:00,207.8,208.04,207.28,207.28,5960.0,206.6598,206.8985,206.1427,206.1427,5960.0
2024-09-16 09:40:00,207.32,207.94,207.32,207.92,5754.0,206.1825,206.7991,206.1825,206.7792,5754.0
2024-09-16 09:45:00,207.87,208.1,207.73,207.96,9598.0,206.7295,206.9582,206.5902,206.819,9598.0
2024-09-16 09:50:00,207.96,208.24,207.89,208.15,12864.0,206.819,207.0974,206.7494,207.0079,12864.0
2024-09-16 09:55:00,207.95,208.0,207.47,207.66,9281.0,206.809,206.8587,206.3317,206.5206,9281.0
2024-09-16 10:00:00,207.63,207.64,206.0,206.13,14545.0,206.4908,206.5007,204.8697,204.999,14545.0
2024-09-16 10:05:00,206.16,206.45,205.73,206.3,6504.0,205.0288,205.3173,204.6012,205.1681,6504.0
2024-09-16 10:10:00,206.34,206.66,206.22,206.64,3611.0,205.2079,205.5261,205.0885,205.5062,3611.0
2024-09-16 10:15:00,206.77,206.82,206.46,206.46,2501.0,205.6355,205.6852,205.3272,205.3272,2501.0
2024-09-16 10:20:00,206.43,206.55,205.98,206.19,1712.0,205.2974,205.4167,204.8498,205.0587,1712.0
2024-09-16 10:25:00,206.09,206.11,205.88,206.04,3341.0,204.9592,204.9791,204.7504,204.9095,3341.0
2024-09-16 10:30:00,205.92,206.0,205.67,205.69,3677.0,204.7902,204.8697,204.5415,204.5614,3677.0
2024-09-16 10:35:00,205.8,206.15,205.78,206.15,3648.0,204.6708,205.0189,204.6509,205.0189,3648.0
2024-09-16 10:40:00,206.19,206.19,205.83,205.98,2500.0,205.0587,205.0587,204.7007,204.8498,2500.0
2024-09-16 10:45:00,205.99,206.06,205.44,205.57,26213.0,204.8598,204.9294,204.3128,204.4421,26213.0
2024-09-16 10:50:00,205.48,205.62,205.33,205.43,5381.0,204.3526,204.4918,204.2034,204.3028,5381.0
2024-09-16 10:55:00,205.42,205.42,205.19,205.27,1822.0,204.2929,204.2929,204.0642,204.1437,1822.0
2024-09-16 11:00:00,205.27,205.35,205.06,205.26,3045.0,204.1437,204.2233,203.9349,204.1338,3045.0
2024-09-16 11:05:00,205.22,205.35,205.2,205.35,3315.0,204.094,204.2233,204.0741,204.2233,3315.0
2024-09-16 11:10:00,205.34,205.34,204.29,204.29,3886.0,204.2133,204.2133,203.1691,203.1691,3886.0
2024-09-16 11:15:00,204.42,204.68,204.34,204.59,7702.0,203.2984,203.557,203.2188,203.4675,7702.0
2024-09-16 11:20:00,204.59,204.94,204.59,204.94,3939.0,203.4675,203.8155,203.4675,203.8155,3939.0
2024-09-16 11:25:00,204.91,204.91,204.65,204.65,1485.0,203.7857,203.7857,203.5271,203.5271,1485.0
2024-09-16 11:30:00,204.72,204.76,204.6,204.72,2959.0,203.5967,203.6365,203.4774,203.5967,2959.0
2024-09-16 11:35:00,204.83,204.86,204.49,204.61,4599.0,203.7061,203.736,203.368,203.4873,4599.0
2024-09-16 11:40:00,204.62,204.75,204.54,204.74,2075.0,203.4973,203.6266,203.4177,203.6166,2075.0
2024-09-16 11:45:00,204.66,204.83,204.56,204.73,1800.0,203.5371,203.7061,203.4376,203.6067,1800.0
2024-09-16 11:50:00,204.74,204.85,204.74,204.85,2637.0,203.6166,203.726,203.6166,203.726,2637.0
2024-09-16 11:55:00,204.86,204.9,204.79,204.81,2006.0,203.736,203.7758,203.6664,203.6863,2006.0
2024-09-16 12:00:00,204.88,205.0,204.83,204.83,2193.0,203.7559,203.8752,203.7061,203.7061,2193.0
2024-09-16 12:05:00,204.75,205.08,204.75,205.08,1679.0,203.6266,203.9548,203.6266,203.9548,1679.0
2024-09-16 12:10:00,205.08,205.18,204.99,205.0,700.0,203.9548,204.0542,203.8653,203.8752,700.0
2024-09-16 12:15:00,205.11,205.11,204.96,204.97,1700.0,203.9846,203.9846,203.8354,203.8454,1700.0
2024-09-16 12:20:00,204.87,205.11,204.86,205.11,2253.0,203.7459,203.9846,203.736,203.9846,2253.0
2024-09-16 12:25:00,205.11,205.4,205.08,205.33,1613.0,203.9846,204.273,203.9548,204.2034,1613.0
2024-09-16 12:30:00,205.41,205.43,205.3,205.33,2416.0,204.283,204.3028,204.1736,204.2034,2416.0
2024-09-16 12:35:00,205.39,205.59,205.39,205.51,777.0,204.2631,204.462,204.2631,204.3824,777.0
2024-09-16 12:40:00,205.5,205.5,205.38,205.4,1937.0,204.3725,204.3725,204.2531,204.273,1937.0
2024-09-16 12:45:00,205.4,205.4,205.39,205.4,1102.0,204.273,204.273,204.2631,204.273,1102.0
2024-09-16 12:50:00,205.4,205.46,205.38,205.38,1441.0,204.273,204.3327,204.2531,204.2531,1441.0
2024-09-16 12:55:00,205.43,205.57,205.39,205.49,4113.0,204.3028,204.4421,204.2631,204.3625,4113.0
2024-09-16 13:00:00,205.5,205.69,205.5,205.69,2655.0,204.3725,204.5614,204.3725,204.5614,2655.0
2024-09-16 13:05:00,205.61,205.63,205.51,205.59,1890.0,204.4819,204.5018,204.3824,204.462,1890.0
2024-09-16 13:10:00,205.59,205.66,205.53,205.6,1541.0,204.462,204.5316,204.4023,204.4719,1541.0
2024-09-16 13:15:00,205.68,205.77,205.68,205.77,1200.0,204.5515,204.641,204.5515,204.641,1200.0
2024-09-16 13:20:00,205.84,205.84,205.68,205.68,946.0,204.7106,204.7106,204.5515,204.5515,946.0
2024-09-16 13:25:00,205.69,205.69,205.33,205.34,1285.0,204.5614,204.5614,204.2034,204.2133,1285.0
2024-09-16 13:30:00,205.35,205.52,205.35,205.4,3384.0,204.2233,204.3924,204.2233,204.273,3384.0
2024-09-16 13:35:00,205.45,205.57,205.39,205.57,3200.0,204.3227,204.4421,204.2631,204.4421,3200.0
2024-09-16 13:40:00,205.4,205.54,205.4,205.53,700.0,204.273,204.4122,204.273,204.4023,700.0
2024-09-16 13:45:00,205.54,205.54,205.42,205.42,1831.0,204.4122,204.4122,204.2929,204.2929,1831.0
2024-09-16 13:50:00,205.43,205.53,205.27,205.27,2400.0,204.3028,204.4023,204.1437,204.1437,2400.0
2024-09-16 13:55:00,205.22,205.3,205.18,205.24,2495.0,204.094,204.1736,204.0542,204.1139,2495.0
2024-09-16 14:00:00,205.23,205.3,205.14,205.23,2486.0,204.1039,204.1736,204.0144,204.1039,2486.0
2024-09-16 14:05:00,205.23,205.23,205.12,205.18,1963.0,204.1039,204.1039,203.9945,204.0542,1963.0
2024-09-16 14:10:00,205.23,205.25,205.16,205.16,1872.0,204.1039,204.1238,204.0343,204.0343,1872.0
2024-09-16 14:15:00,205.17,205.17,205.0,205.01,1944.0,204.0443,204.0443,203.8752,203.8852,1944.0
2024-09-16 14:20:00,204.97,205.12,204.95,205.08,3587.0,203.8454,203.9945,203.8255,203.9548,3587.0
2024-09-16 14:25:00,205.09,205.09,204.96,205.08,3100.0,203.9647,203.9647,203.8354,203.9548,3100.0
2024-09-16 14:30:00,205.09,205.09,205.02,205.07,1710.0,203.9647,203.9647,203.8951,203.9448,1710.0
2024-09-16 14:35:00,205.13,205.16,205.04,205.04,2369.0,204.0045,204.0343,203.915,203.915,2369.0
2024-09-16 14:40:00,205.19,205.19,204.88,205.02,4066.0,204.0642,204.0642,203.7559,203.8951,4066.0
2024-09-16 14:45:00,205.0,205.13,205.0,205.12,5603.0,203.8752,204.0045,203.8752,203.9945,5603.0
2024-09-16 14:50:00,205.14,205.2,205.07,205.2,4032.0,204.0144,204.0741,203.9448,204.0741,4032.0
2024-09-16 14:55:00,205.23,205.51,205.23,205.39,4093.0,204.1039,204.3824,204.1039,204.2631,4093.0
2024-09-16 15:00:00,205.44,205.48,205.39,205.39,6910.0,204.3128,204.3526,204.2631,204.2631,6910.0
2024-09-16 15:05:00,205.4,205.42,205.25,205.27,3199.0,204.273,204.2929,204.1238,204.1437,3199.0
2024-09-16 15:10:00,205.23,205.28,204.92,204.99,5475.0,204.1039,204.1537,203.7956,203.8653,5475.0
2024-09-16 15:15:00,204.92,205.09,204.9,205.04,7411.0,203.7956,203.9647,203.7758,203.915,7411.0
2024-09-16 15:20:00,205.1,205.17,205.02,205.15,5346.0,203.9747,204.0443,203.8951,204.0244,5346.0
2024-09-16 15:25:00,205.17,205.2,205.11,205.18,5282.0,204.0443,204.0741,203.9846,204.0542,5282.0
2024-09-16 15:30:00,205.18,205.53,205.18,205.45,7997.0,204.0542,204.4023,204.0542,204.3227,7997.0
2024-09-16 15:35:00,205.41,205.47,205.27,205.47,4889.0,204.283,204.3426,204.1437,204.3426,4889.0
2024-09-16 15:40:00,205.37,205.45,205.33,205.42,7334.0,204.2432,204.3227,204.2034,204.2929,7334.0
2024-09-16 15:45:00,205.45,205.52,205.18,205.26,7522.0,204.3227,204.3924,204.0542,204.1338,7522.0
2024-09-16 15:50:00,205.28,205.37,204.96,205.17,23844.0,204.1537,204.2432,203.8354,204.0443,23844.0
2024-09-16 15:55:00,205.15,205.17,204.81,204.87,54488.0,204.0244,204.0443,203.6863,203.7459,54488.0
2024-09-17 09:30:00,205.53,206.86,205.25,205.88,27318.0,204.4023,205.725,204.1238,204.7504,27318.0
2024-09-17 09:35:00,205.77,205.92,205.63,205.71,6579.0,204.641,204.7902,204.5018,204.5813,6579.0
2024-09-17 09:40:00,205.71,205.71,205.03,205.53,7918.0,204.5813,204.5813,203.905,204.4023,7918.0
2024-09-17 09:45:00,205.39,205.53,204.58,204.79,12795.0,204.2631,204.4023,203.4575,203.6664,12795.0
2024-09-17 09:50:00,204.8,204.96,203.86,203.95,31249.0,203.6763,203.8354,202.7415,202.831,31249.0
2024-09-17 09:55:00,203.84,204.19,203.79,204.12,12725.0,202.7216,203.0697,202.6718,203.0,12725.0
2024-09-17 10:00:00,204.12,204.76,204.09,204.76,3124.0,203.0,203.6365,202.9702,203.6365,3124.0
2024-09-17 10:05:00,204.86,205.14,204.86,205.01,3547.0,203.736,204.0144,203.736,203.8852,3547.0
2024-09-17 10:10:00,205.14,205.19,204.9,204.92,5463.0,204.0144,204.0642,203.7758,203.7956,5463.0
2024-09-17 10:15:00,204.97,205.34,204.97,205.31,4317.0,203.8454,204.2133,203.8454,204.1835,4317.0
2024-09-17 10:20:00,205.41,205.5,205.01,205.23,4290.0,204.283,204.3725,203.8852,204.1039,4290.0
2024-09-17 10:25:00,205.3,205.3,204.78,204.81,3447.0,204.1736,204.1736,203.6564,203.6863,3447.0
2024-09-17 10:30:00,204.85,205.03,204.51,204.68,5328.0,203.726,203.905,203.3879,203.557,5328.0
2024-09-17 10:35:00,204.62,204.62,204.09,204.31,5454.0,203.4973,203.4973,202.9702,203.189,5454.0
2024-09-17 10:40:00,204.23,204.27,204.11,204.11,805.0,203.1094,203.1492,202.9901,202.9901,805.0
2024-09-17 10:45:00,204.27,204.45,204.24,204.44,3622.0,203.1492,203.3282,203.1194,203.3183,3622.0
2024-09-17 10:50:00,204.52,204.52,204.2,204.5,2478.0,203.3978,203.3978,203.0796,203.378,2478.0
2024-09-17 10:55:00,204.31,204.34,203.79,203.88,2554.0,203.189,203.2188,202.6718,202.7614,2554.0
2024-09-17 11:00:00,203.88,204.11,203.83,203.97,3191.0,202.7614,202.9901,202.7116,202.8509,3191.0
2024-09-17 11:05:00,203.86,204.12,203.84,204.12,2431.0,202.7415,203.0,202.7216,203.0,2431.0
2024-09-17 11:10:00,204.01,204.09,203.8,203.87,3354.0,202.8906,202.9702,202.6818,202.7514,3354.0
2024-09-17 11:15:00,203.87,204.47,203.8,204.41,4530.0,202.7514,203.3481,202.6818,203.2884,4530.0
2024-09-17 11:20:00,204.36,204.36,204.11,204.32,2800.0,203.2387,203.2387,202.9901,203.1989,2800.0
2024-09-17 11:25:00,204.33,204.33,204.11,204.14,1956.0,203.2089,203.2089,202.9901,203.0199,1956.0
2024-09-17 11:30:00,204.14,204.34,204.11,204.3,2466.0,203.0199,203.2188,202.9901,203.179,2466.0
2024-09-17 11:35:00,204.24,204.33,204.17,204.17,1093.0,203.1194,203.2089,203.0498,203.0498,1093.0
2024-09-17 11:40:00,204.15,204.17,204.05,204.17,1406.0,203.0299,203.0498,202.9304,203.0498,1406.0
2024-09-17 11:45:00,204.14,204.4,204.09,204.39,4384.0,203.0199,203.2785,202.9702,203.2686,4384.0
2024-09-17 11:50:00,204.39,204.46,204.25,204.25,4199.0,203.2686,203.3382,203.1293,203.1293,4199.0
2024-09-17 11:55:00,204.29,204.39,204.16,204.16,5485.0,203.1691,203.2686,203.0398,203.0398,5485.0
2024-09-17 12:00:00,204.23,204.35,204.15,204.35,2925.0,203.1094,203.2288,203.0299,203.2288,2925.0
2024-09-17 12:05:00,204.37,204.37,204.22,204.31,3313.0,203.2487,203.2487,203.0995,203.189,3313.0
2024-09-17 12:10:00,204.35,204.54,204.35,204.51,3282.0,203.2288,203.4177,203.2288,203.3879,3282.0
2024-09-17 12:15:00,204.46,204.53,204.33,204.39,5676.0,203.3382,203.4078,203.2089,203.2686,5676.0
2024-09-17 12:20:00,204.32,204.42,204.08,204.33,6010.0,203.1989,203.2984,202.9603,203.2089,6010.0
2024-09-17 12:25:00,204.34,204.51,204.18,204.43,5782.0,203.2188,203.3879,203.0597,203.3083,5782.0
2024-09-17 12:30:00,204.34,204.37,204.17,204.26,3245.0,203.2188,203.2487,203.0498,203.1393,3245.0
2024-09-17 12:35:00,204.22,204.39,204.08,204.34,5706.0,203.0995,203.2686,202.9603,203.2188,5706.0
2024-09-17 12:40:00,204.34,204.41,204.21,204.26,3233.0,203.2188,203.2884,203.0895,203.1393,3233.0
2024-09-17 12:45:00,204.27,204.33,203.82,203.86,12665.0,203.1492,203.2089,202.7017,202.7415,12665.0
2024-09-17 12:50:00,203.78,203.86,203.6,203.82,5386.0,202.6619,202.7415,202.4829,202.7017,5386.0
2024-09-17 12:55:00,203.82,203.87,203.57,203.71,4038.0,202.7017,202.7514,202.4531,202.5923,4038.0
2024-09-17 13:00:00,203.55,203.55,203.39,203.39,3832.0,202.4332,202.4332,202.274,202.274,3832.0
2024-09-17 13:05:00,203.39,203.64,203.39,203.55,2518.0,202.274,202.5227,202.274,202.4332,2518.0
2024-09-17 13:10:00,203.55,203.65,203.42,203.61,4659.0,202.4332,202.5326,202.3039,202.4928,4659.0
2024-09-17 13:15:00,203.68,203.85,203.58,203.84,2039.0,202.5625,202.7315,202.463,202.7216,2039.0
2024-09-17 13:20:00,203.89,204.15,203.83,204.15,2312.0,202.7713,203.0299,202.7116,203.0299,2312.0
2024-09-17 13:25:00,204.14,204.3,204.13,204.23,1342.0,203.0199,203.179,203.01,203.1094,1342.0
2024-09-17 13:30:00,204.15,204.18,204.06,204.07,1895.0,203.0299,203.0597,202.9404,202.9503,1895.0
2024-09-17 13:35:00,204.19,204.34,204.19,204.34,2041.0,203.0697,203.2188,203.0697,203.2188,2041.0
2024-09-17 13:40:00,204.19,204.19,204.0,204.0,2215.0,203.0697,203.0697,202.8807,202.8807,2215.0
2024-09-17 13:45:00,203.95,204.12,203.86,204.11,3970.0,202.831,203.0,202.7415,202.9901,3970.0
2024-09-17 13:50:00,204.17,204.38,204.12,204.25,2462.0,203.0498,203.2586,203.0,203.1293,2462.0
2024-09-17 13:55:00,204.11,204.19,204.11,204.19,892.0,202.9901,203.0697,202.9901,203.0697,892.0
2024-09-17 14:00:00,204.1,204.16,204.05,204.13,800.0,202.9801,203.0398,202.9304,203.01,800.0
2024-09-17 14:05:00,204.11,204.39,204.1,204.39,2756.0,202.9901,203.2686,202.9801,203.2686,2756.0
2024-09-17 14:10:00,204.28,204.33,204.13,204.22,3665.0,203.1592,203.2089,203.01,203.0995,3665.0
2024-09-17 14:15:00,204.12,204.28,204.07,204.11,3213.0,203.0,203.1592,202.9503,202.9901,3213.0
2024-09-17 14:20:00,204.18,204.25,204.07,204.1,4618.0,203.0597,203.1293,202.9503,202.9801,4618.0
2024-09-17 14:25:00,204.12,204.17,203.48,203.61,14630.0,203.0,203.0498,202.3635,202.4928,14630.0
2024-09-17 14:30:00,203.6,203.83,203.51,203.75,6637.0,202.4829,202.7116,202.3934,202.6321,6637.0
2024-09-17 14:35:00,203.75,203.86,203.63,203.77,3514.0,202.6321,202.7415,202.5127,202.652,3514.0
2024-09-17 14:40:00,203.83,203.93,203.77,203.83,4957.0,202.7116,202.8111,202.652,202.7116,4957.0
2024-09-17 14:45:00,203.81,203.96,203.56,203.73,3890.0,202.6917,202.8409,202.4431,202.6122,3890.0
2024-09-17 14:50:00,203.66,203.8,203.58,203.8,4387.0,202.5426,202.6818,202.463,202.6818,4387.0
2024-09-17 14:55:00,203.8,203.84,203.7,203.7,1856.0,202.6818,202.7216,202.5823,202.5823,1856.0
2024-09-17 15:00:00,203.77,203.96,203.67,203.67,2165.0,202.652,202.8409,202.5525,202.5525,2165.0
2024-09-17 15:05:00,203.7,203.7,203.64,203.65,2181.0,202.5823,202.5823,202.5227,202.5326,2181.0
2024-09-17 15:10:00,203.65,203.73,203.55,203.57,5867.0,202.5326,202.6122,202.4332,202.4531,5867.0
2024-09-17 15:15:00,203.58,203.7,203.5,203.58,3725.0,202.463,202.5823,202.3834,202.463,3725.0
2024-09-17 15:20:00,203.58,203.63,203.37,203.44,5177.0,202.463,202.5127,202.2542,202.3238,5177.0
2024-09-17 15:25:00,203.44,203.65,203.4,203.6,6612.0,202.3238,202.5326,202.284,202.4829,6612.0
2024-09-17 15:30:00,203.64,203.64,203.41,203.59,6304.0,202.5227,202.5227,202.2939,202.4729,6304.0
2024-09-17 15:35:00,203.66,203.66,203.39,203.65,8775.0,202.5426,202.5426,202.274,202.5326,8775.0
2024-09-17 15:40:00,203.65,203.86,203.62,203.72,8416.0,202.5326,202.7415,202.5028,202.6022,8416.0
2024-09-17 15:45:00,203.72,203.74,203.63,203.67,12234.0,202.6022,202.6221,202.5127,202.5525,12234.0
2024-09-17 15:50:00,203.7,203.87,203.49,203.71,24359.0,202.5823,202.7514,202.3735,202.5923,24359.0
2024-09-17 15:55:00,203.71,203.89,203.52,203.8,72313.0,202.5923,202.7713,202.4033,202.6818,72313.0
2024-09-18 09:30:00,203.95,204.78,202.61,203.9,25677.0,202.831,203.6564,201.4983,202.7812,25677.0
2024-09-18 09:35:00,203.55,204.56,203.21,204.32,8898.0,202.4332,203.4376,202.095,203.1989,8898.0
2024-09-18 09:40:00,204.47,204.47,203.75,203.76,2128.0,203.3481,203.3481,202.6321,202.642,2128.0
2024-09-18 09:45:00,203.7,203.7,203.36,203.36,5631.0,202.5823,202.5823,202.2442,202.2442,5631.0
2024-09-18 09:50:00,203.48,203.55,202.87,202.93,5400.0,202.3635,202.4332,201.7569,201.8166,5400.0
2024-09-18 09:55:00,203.07,203.63,202.93,203.39,4829.0,201.9558,202.5127,201.8166,202.274,4829.0
2024-09-18 10:00:00,203.42,203.51,203.13,203.38,7036.0,202.3039,202.3934,202.0155,202.2641,7036.0
2024-09-18 10:05:00,203.56,203.76,203.3,203.59,3095.0,202.4431,202.642,202.1845,202.4729,3095.0
2024-09-18 10:10:00,203.59,203.62,203.27,203.41,2031.0,202.4729,202.5028,202.1547,202.2939,2031.0
2024-09-18 10:15:00,203.42,203.43,203.2,203.25,2395.0,202.3039,202.3138,202.0851,202.1348,2395.0
2024-09-18 10:20:00,203.26,203.55,203.24,203.24,2373.0,202.1448,202.4332,202.1249,202.1249,2373.0
2024-09-18 10:25:00,203.1,203.36,203.08,203.34,3010.0,201.9856,202.2442,201.9657,202.2243,3010.0
2024-09-18 10:30:00,203.3,203.41,202.86,202.86,2682.0,202.1845,202.2939,201.7469,201.7469,2682.0
2024-09-18 10:35:00,202.94,202.94,202.8,202.8,1378.0,201.8265,201.8265,201.6873,201.6873,1378.0
2024-09-18 10:40:00,202.8,203.1,202.8,203.01,2918.0,201.6873,201.9856,201.6873,201.8961,2918.0
2024-09-18 10:45:00,203.0,203.09,203.0,203.09,1026.0,201.8862,201.9757,201.8862,201.9757,1026.0
2024-09-18 10:50:00,203.01,203.02,202.85,202.85,1785.0,201.8961,201.9061,201.737,201.737,1785.0
2024-09-18 10:55:00,202.87,202.87,202.69,202.69,1245.0,201.7569,201.7569,201.5779,201.5779,1245.0
2024-09-18 11:00:00,202.74,202.87,202.68,202.83,4598.0,201.6276,201.7569,201.5679,201.7171,4598.0
2024-09-18 11:05:00,202.79,203.03,202.79,203.0,3578.0,201.6773,201.916,201.6773,201.8862,3578.0
2024-09-18 11:10:00,202.95,202.95,202.67,202.81,2665.0,201.8365,201.8365,201.558,201.6972,2665.0
2024-09-18 11:15:00,202.73,202.83,202.67,202.74,1100.0,201.6177,201.7171,201.558,201.6276,1100.0
2024-09-18 11:20:00,202.81,202.84,202.36,202.63,48081.0,201.6972,201.7271,201.2497,201.5182,48081.0
2024-09-18 11:25:00,202.61,202.71,202.56,202.71,2098.0,201.4983,201.5978,201.4486,201.5978,2098.0
2024-09-18 11:30:00,202.56,202.69,202.48,202.66,2594.0,201.4486,201.5779,201.369,201.548,2594.0
2024-09-18 11:35:00,202.72,202.96,202.72,202.79,3055.0,201.6077,201.8464,201.6077,201.6773,3055.0
2024-09-18 11:40:00,202.71,202.89,202.7,202.78,1928.0,201.5978,201.7768,201.5878,201.6674,1928.0
2024-09-18 11:45:00,202.62,202.78,202.56,202.58,3468.0,201.5083,201.6674,201.4486,201.4685,3468.0
2024-09-18 11:50:00,202.71,202.71,202.43,202.66,9872.0,201.5978,201.5978,201.3193,201.548,9872.0
2024-09-18 11:55:00,202.71,202.82,202.5,202.74,16170.0,201.5978,201.7072,201.3889,201.6276,16170.0
2024-09-18 12:00:00,202.73,202.79,202.55,202.55,1870.0,201.6177,201.6773,201.4387,201.4387,1870.0
2024-09-18 12:05:00,202.59,202.8,202.57,202.71,2260.0,201.4784,201.6873,201.4585,201.5978,2260.0
2024-09-18 12:10:00,202.84,202.9,202.77,202.85,1392.0,201.7271,201.7867,201.6574,201.737,1392.0
2024-09-18 12:15:00,202.8,203.03,202.8,202.96,2290.0,201.6873,201.916,201.6873,201.8464,2290.0
2024-09-18 12:20:00,202.95,202.99,202.84,202.84,2962.0,201.8365,201.8762,201.7271,201.7271,2962.0
2024-09-18 12:25:00,202.96,203.05,202.91,203.05,1476.0,201.8464,201.9359,201.7967,201.9359,1476.0
2024-09-18 12:30:00,203.06,203.16,202.98,203.06,2661.0,201.9459,202.0453,201.8663,201.9459,2661.0
2024-09-18 12:35:00,203.16,203.16,203.01,203.09,2539.0,202.0453,202.0453,201.8961,201.9757,2539.0
2024-09-18 12:40:00,203.09,203.12,202.95,203.12,3277.0,201.9757,202.0055,201.8365,202.0055,3277.0
2024-09-18 12:45:00,203.06,203.15,203.05,203.15,2016.0,201.9459,202.0354,201.9359,202.0354,2016.0
2024-09-18 12:50:00,203.18,203.29,203.03,203.21,7971.0,202.0652,202.1746,201.916,202.095,7971.0
2024-09-18 12:55:00,203.21,203.26,203.11,203.24,2466.0,202.095,202.1448,201.9956,202.1249,2466.0
2024-09-18 13:00:00,203.24,203.37,203.23,203.31,2537.0,202.1249,202.2542,202.1149,202.1945,2537.0
2024-09-18 13:05:00,203.22,203.22,203.11,203.15,3899.0,202.105,202.105,201.9956,202.0354,3899.0
2024-09-18 13:10:00,203.13,203.18,203.04,203.04,1030.0,202.0155,202.0652,201.926,201.926,1030.0
2024-09-18 13:15:00,203.07,203.11,202.95,203.04,4056.0,201.9558,201.9956,201.8365,201.926,4056.0
2024-09-18 13:20:00,203.04,203.12,202.8,202.81,2864.0,201.926,202.0055,201.6873,201.6972,2864.0
2024-09-18 13:25:00,202.91,203.03,202.85,203.03,3143.0,201.7967,201.916,201.737,201.916,3143.0
2024-09-18 13:30:00,202.97,203.22,202.96,203.18,1744.0,201.8563,202.105,201.8464,202.0652,1744.0
2024-09-18 13:35:00,203.15,203.17,202.89,202.98,2532.0,202.0354,202.0552,201.7768,201.8663,2532.0
2024-09-18 13:40:00,202.98,202.98,202.85,202.85,1197.0,201.8663,201.8663,201.737,201.737,1197.0
2024-09-18 13:45:00,202.95,203.04,202.8,202.84,3948.0,201.8365,201.926,201.6873,201.7271,3948.0
2024-09-18 13:50:00,202.83,202.89,202.71,202.73,2520.0,201.7171,201.7768,201.5978,201.6177,2520.0
2024-09-18 13:55:00,202.67,202.85,202.63,202.76,2142.0,201.558,201.737,201.5182,201.6475,2142.0
2024-09-18 14:00:00,202.67,204.44,202.44,203.96,11104.0,201.558,203.3183,201.3293,202.8409,11104.0
2024-09-18 14:05:00,204.11,204.43,203.73,204.04,6901.0,202.9901,203.3083,202.6122,202.9205,6901.0
2024-09-18 14:10:00,203.94,203.94,202.86,203.1,4026.0,202.821,202.821,201.7469,201.9856,4026.0
2024-09-18 14:15:00,203.1,203.27,203.0,203.06,3787.0,201.9856,202.1547,201.8862,201.9459,3787.0
2024-09-18 14:20:00,203.14,203.14,202.62,202.71,3234.0,202.0254,202.0254,201.5083,201.5978,3234.0
2024-09-18 14:25:00,202.79,202.96,202.7,202.82,5528.0,201.6773,201.8464,201.5878,201.7072,5528.0
2024-09-18 14:30:00,202.88,203.02,202.71,202.76,2664.0,201.7668,201.9061,201.5978,201.6475,2664.0
2024-09-18 14:35:00,202.7,202.7,202.26,202.52,14110.0,201.5878,201.5878,201.1502,201.4088,14110.0
2024-09-18 14:40:00,202.24,202.29,201.65,201.66,26556.0,201.1304,201.1801,200.5436,200.5535,26556.0
2024-09-18 14:45:00,201.74,202.47,201.73,202.31,13466.0,200.6331,201.3591,200.6231,201.2,13466.0
2024-09-18 14:50:00,202.29,202.89,202.29,202.67,4319.0,201.1801,201.7768,201.1801,201.558,4319.0
2024-09-18 14:55:00,202.64,202.93,202.27,202.28,7423.0,201.5282,201.8166,201.1602,201.1701,7423.0
2024-09-18 15:00:00,202.24,202.34,201.87,202.34,5727.0,201.1304,201.2298,200.7624,201.2298,5727.0
2024-09-18 15:05:00,202.13,202.38,201.82,202.35,6384.0,201.021,201.2696,200.7127,201.2397,6384.0
2024-09-18 15:10:00,202.07,202.87,202.07,202.78,5346.0,200.9613,201.7569,200.9613,201.6674,5346.0
2024-09-18 15:15:00,202.86,202.96,202.75,202.87,5181.0,201.7469,201.8464,201.6376,201.7569,5181.0
2024-09-18 15:20:00,202.87,202.87,202.13,202.52,9455.0,201.7569,201.7569,201.021,201.4088,9455.0
2024-09-18 15:25:00,202.61,203.3,202.52,202.95,5075.0,201.4983,202.1845,201.4088,201.8365,5075.0
2024-09-18 15:30:00,202.87,203.08,202.09,202.22,8935.0,201.7569,201.9657,200.9812,201.1105,8935.0
2024-09-18 15:35:00,202.15,202.33,201.82,201.89,10082.0,201.0408,201.2199,200.7127,200.7823,10082.0
2024-09-18 15:40:00,201.89,201.98,201.62,201.67,11509.0,200.7823,200.8718,200.5138,200.5635,11509.0
2024-09-18 15:45:00,201.55,201.74,201.21,201.3,15443.0,200.4441,200.6331,200.106,200.1955,15443.0
2024-09-18 15:50:00,201.3,201.56,201.04,201.4,31554.0,200.1955,200.4541,199.9369,200.295,31554.0
2024-09-18 15:55:00,201.31,201.51,201.1,201.38,58051.0,200.2055,200.4044,199.9966,200.2751,58051.0
2024-09-19 09:30:00,204.69,205.38,203.85,204.03,29497.0,203.5669,204.2531,202.7315,202.9105,29497.0
2024-09-19 09:35:00,203.83,203.84,203.15,203.15,1670.0,202.7116,202.7216,202.0354,202.0354,1670.0
2024-09-19 09:40:00,203.24,203.65,203.15,203.41,5718.0,202.1249,202.5326,202.0354,202.2939,5718.0
2024-09-19 09:45:00,203.55,204.23,203.42,203.98,9539.0,202.4332,203.1094,202.3039,202.8608,9539.0
2024-09-19 09:50:00,203.61,203.63,202.73,202.73,3630.0,202.4928,202.5127,201.6177,201.6177,3630.0
2024-09-19 09:55:00,202.73,203.33,202.73,203.14,3836.0,201.6177,202.2144,201.6177,202.0254,3836.0
2024-09-19 10:00:00,203.21,203.28,202.69,202.69,5532.0,202.095,202.1646,201.5779,201.5779,5532.0
2024-09-19 10:05:00,202.81,202.81,202.3,202.3,3874.0,201.6972,201.6972,201.19,201.19,3874.0
2024-09-19 10:10:00,202.38,202.75,202.3,202.73,5418.0,201.2696,201.6376,201.19,201.6177,5418.0
2024-09-19 10:15:00,202.61,202.69,202.42,202.59,3159.0,201.4983,201.5779,201.3094,201.4784,3159.0
2024-09-19 10:20:00,202.67,202.8,202.44,202.44,4395.0,201.558,201.6873,201.3293,201.3293,4395.0
2024-09-19 10:25:00,202.54,203.0,202.45,202.96,5930.0,201.4287,201.8862,201.3392,201.8464,5930.0
2024-09-19 10:30:00,203.11,203.47,203.08,203.28,6029.0,201.9956,202.3536,201.9657,202.1646,6029.0
2024-09-19 10:35:00,203.4,203.45,202.98,203.09,1743.0,202.284,202.3337,201.8663,201.9757,1743.0
2024-09-19 10:40:00,203.09,203.1,202.69,203.04,3517.0,201.9757,201.9856,201.5779,201.926,3517.0
2024-09-19 10:45:00,202.83,202.84,202.64,202.81,2029.0,201.7171,201.7271,201.5282,201.6972,2029.0
2024-09-19 10:50:00,202.82,202.96,202.68,202.69,2926.0,201.7072,201.8464,201.5679,201.5779,2926.0
2024-09-19 10:55:00,202.6,202.6,202.48,202.56,1886.0,201.4884,201.4884,201.369,201.4486,1886.0
2024-09-19 11:00:00,202.64,203.05,202.64,203.03,3263.0,201.5282,201.9359,201.5282,201.916,3263.0
2024-09-19 11:05:00,202.97,203.06,202.78,202.88,2365.0,201.8563,201.9459,201.6674,201.7668,2365.0
2024-09-19 11:10:00,202.81,202.9,202.79,202.84,2298.0,201.6972,201.7867,201.6773,201.7271,2298.0
2024-09-19 11:15:00,202.96,203.27,202.93,203.21,4628.0,201.8464,202.1547,201.8166,202.095,4628.0
2024-09-19 11:20:00,203.21,203.3,203.2,203.3,1740.0,202.095,202.1845,202.0851,202.1845,1740.0
2024-09-19 11:25:00,203.18,203.26,203.05,203.05,10851.0,202.0652,202.1448,201.9359,201.9359,10851.0
2024-09-19 11:30:00,203.13,203.13,202.76,202.84,5459.0,202.0155,202.0155,201.6475,201.7271,5459.0
2024-09-19 11:35:00,202.89,202.97,202.76,202.78,1800.0,201.7768,201.8563,201.6475,201.6674,1800.0
2024-09-19 11:40:00,202.89,202.9,202.67,202.71,3235.0,201.7768,201.7867,201.558,201.5978,3235.0
2024-09-19 11:45:00,202.71,202.78,202.64,202.78,3345.0,201.5978,201.6674,201.5282,201.6674,3345.0
2024-09-19 11:50:00,202.74,202.74,202.44,202.5,2947.0,201.6276,201.6276,201.3293,201.3889,2947.0
2024-09-19 11:55:00,202.42,202.42,202.42,202.42,100.0,201.3094,201.3094,201.3094,201.3094,100.0
2024-09-19 12:00:00,202.52,202.78,202.44,202.72,5343.0,201.4088,201.6674,201.3293,201.6077,5343.0
2024-09-19 12:05:00,202.74,202.74,202.67,202.67,3595.0,201.6276,201.6276,201.558,201.558,3595.0
2024-09-19 12:10:00,202.7,202.7,202.5,202.7,1891.0,201.5878,201.5878,201.3889,201.5878,1891.0
2024-09-19 12:15:00,202.59,203.06,202.59,203.01,1941.0,201.4784,201.9459,201.4784,201.8961,1941.0
2024-09-19 12:20:00,202.97,203.01,202.85,202.85,900.0,201.8563,201.8961,201.737,201.737,900.0
2024-09-19 12:25:00,202.89,203.0,202.89,203.0,1808.0,201.7768,201.8862,201.7768,201.8862,1808.0
2024-09-19 12:30:00,203.06,203.21,203.06,203.16,1616.0,201.9459,202.095,201.9459,202.0453,1616.0
2024-09-19 12:35:00,203.11,203.18,203.11,203.13,706.0,201.9956,202.0652,201.9956,202.0155,706.0
2024-09-19 12:40:00,203.15,203.15,202.97,203.04,816.0,202.0354,202.0354,201.8563,201.926,816.0
2024-09-19 12:45:00,203.13,203.13,203.04,203.09,738.0,202.0155,202.0155,201.926,201.9757,738.0
2024-09-19 12:50:00,203.14,203.22,203.05,203.12,2526.0,202.0254,202.105,201.9359,202.0055,2526.0
2024-09-19 12:55:00,203.06,203.17,202.89,202.95,2023.0,201.9459,202.0552,201.7768,201.8365,2023.0
2024-09-19 13:00:00,202.95,203.17,202.95,203.15,1950.0,201.8365,202.0552,201.8365,202.0354,1950.0
2024-09-19 13:05:00,203.19,203.29,203.14,203.14,2612.0,202.0751,202.1746,202.0254,202.0254,2612.0
2024-09-19 13:10:00,203.14,203.19,203.08,203.09,1200.0,202.0254,202.0751,201.9657,201.9757,1200.0
2024-09-19 13:15:00,203.12,203.3,203.09,203.28,3399.0,202.0055,202.1845,201.9757,202.1646,3399.0
2024-09-19 13:20:00,203.28,203.28,203.14,203.18,1296.0,202.1646,202.1646,202.0254,202.0652,1296.0
2024-09-19 13:25:00,203.18,203.27,203.15,203.16,1570.0,202.0652,202.1547,202.0354,202.0453,1570.0
2024-09-19 13:30:00,203.18,203.27,203.13,203.16,911.0,202.0652,202.1547,202.0155,202.0453,911.0
2024-09-19 13:35:00,203.19,203.3,203.08,203.25,2294.0,202.0751,202.1845,201.9657,202.1348,2294.0
2024-09-19 13:40:00,203.3,203.5,203.25,203.49,3930.0,202.1845,202.3834,202.1348,202.3735,3930.0
2024-09-19 13:45:00,203.5,203.66,203.5,203.55,4174.0,202.3834,202.5426,202.3834,202.4332,4174.0
2024-09-19 13:50:00,203.59,203.68,203.57,203.68,2108.0,202.4729,202.5625,202.4531,202.5625,2108.0
2024-09-19 13:55:00,203.55,203.64,203.51,203.58,1908.0,202.4332,202.5227,202.3934,202.463,1908.0
2024-09-19 14:00:00,203.51,203.91,203.5,203.91,3774.0,202.3934,202.7912,202.3834,202.7912,3774.0
2024-09-19 14:05:00,203.8,203.8,203.47,203.51,3102.0,202.6818,202.6818,202.3536,202.3934,3102.0
2024-09-19 14:10:00,203.46,203.46,203.37,203.37,2526.0,202.3437,202.3437,202.2542,202.2542,2526.0
2024-09-19 14:15:00,203.4,203.4,203.13,203.19,3630.0,202.284,202.284,202.0155,202.0751,3630.0
2024-09-19 14:20:00,203.28,203.41,203.27,203.34,3093.0,202.1646,202.2939,202.1547,202.2243,3093.0
2024-09-19 14:25:00,203.37,203.47,203.3,203.47,1831.0,202.2542,202.3536,202.1845,202.3536,1831.0
2024-09-19 14:30:00,203.49,203.49,203.32,203.37,2680.0,202.3735,202.3735,202.2044,202.2542,2680.0
2024-09-19 14:35:00,203.49,203.49,203.45,203.46,324.0,202.3735,202.3735,202.3337,202.3437,324.0
2024-09-19 14:40:00,203.44,203.5,203.41,203.44,595.0,202.3238,202.3834,202.2939,202.3238,595.0
2024-09-19 14:45:00,203.41,203.47,203.33,203.36,1596.0,202.2939,202.3536,202.2144,202.2442,1596.0
2024-09-19 14:50:00,203.3,203.37,203.19,203.36,4377.0,202.1845,202.2542,202.0751,202.2442,4377.0
2024-09-19 14:55:00,203.36,203.59,203.31,203.55,2134.0,202.2442,202.4729,202.1945,202.4332,2134.0
2024-09-19 15:00:00,203.6,203.81,203.6,203.71,2585.0,202.4829,202.6917,202.4829,202.5923,2585.0
2024-09-19 15:05:00,203.71,203.72,203.48,203.62,4236.0,202.5923,202.6022,202.3635,202.5028,4236.0
2024-09-19 15:10:00,203.59,203.9,203.58,203.82,3108.0,202.4729,202.7812,202.463,202.7017,3108.0
2024-09-19 15:15:00,203.82,203.94,203.74,203.79,5753.0,202.7017,202.821,202.6221,202.6718,5753.0
2024-09-19 15:20:00,203.75,203.83,203.69,203.81,4648.0,202.6321,202.7116,202.5724,202.6917,4648.0
2024-09-19 15:25:00,203.75,203.77,203.45,203.45,2732.0,202.6321,202.652,202.3337,202.3337,2732.0
2024-09-19 15:30:00,203.41,203.54,203.31,203.43,4963.0,202.2939,202.4232,202.1945,202.3138,4963.0
2024-09-19 15:35:00,203.45,203.69,203.41,203.69,4384.0,202.3337,202.5724,202.2939,202.5724,4384.0
2024-09-19 15:40:00,203.63,203.73,203.37,203.46,5805.0,202.5127,202.6122,202.2542,202.3437,5805.0
2024-09-19 15:45:00,203.41,203.63,203.4,203.5,4726.0,202.2939,202.5127,202.284,202.3834,4726.0
2024-09-19 15:50:00,203.48,203.48,203.04,203.4,19856.0,202.3635,202.3635,201.926,202.284,19856.0
2024-09-19 15:55:00,203.4,203.84,203.34,203.73,31372.0,202.284,202.7216,202.2243,202.6122,31372.0
2024-09-20 09:30:00,203.79,203.86,202.65,203.45,330045.0,202.6718,202.7415,201.5381,202.3337,330045.0
2024-09-20 09:35:00,203.2,203.77,202.98,203.77,8374.0,202.0851,202.652,201.8663,202.652,8374.0
2024-09-20 09:40:00,203.92,203.95,203.41,203.41,2937.0,202.8011,202.831,202.2939,202.2939,2937.0
2024-09-20 09:45:00,203.44,203.7,203.36,203.58,2889.0,202.3238,202.5823,202.2442,202.463,2889.0
2024-09-20 09:50:00,203.45,203.5,203.44,203.5,600.0,202.3337,202.3834,202.3238,202.3834,600.0
2024-09-20 09:55:00,203.61,203.7,203.56,203.57,1421.0,202.4928,202.5823,202.4431,202.4531,1421.0
2024-09-20 10:00:00,203.65,203.68,203.4,203.4,2233.0,202.5326,202.5625,202.284,202.284,2233.0
2024-09-20 10:05:00,203.51,203.68,203.5,203.68,593.0,202.3934,202.5625,202.3834,202.5625,593.0
2024-09-20 10:10:00,203.82,203.82,203.64,203.69,1612.0,202.7017,202.7017,202.5227,202.5724,1612.0
2024-09-20 10:15:00,203.73,204.0,203.72,203.98,5880.0,202.6122,202.8807,202.6022,202.8608,5880.0
2024-09-20 10:20:00,204.3,204.57,204.13,204.44,2776.0,203.179,203.4476,203.01,203.3183,2776.0
2024-09-20 10:25:00,204.31,204.45,204.24,204.33,3317.0,203.189,203.3282,203.1194,203.2089,3317.0
2024-09-20 10:30:00,204.39,204.49,204.22,204.35,5490.0,203.2686,203.368,203.0995,203.2288,5490.0
2024-09-20 10:35:00,204.43,204.61,204.18,204.5,1763.0,203.3083,203.4873,203.0597,203.378,1763.0
2024-09-20 10:40:00,204.57,204.59,204.39,204.51,1235.0,203.4476,203.4675,203.2686,203.3879,1235.0
2024-09-20 10:45:00,204.62,204.7,204.3,204.37,7432.0,203.4973,203.5769,203.179,203.2487,7432.0
2024-09-20 10:50:00,204.38,204.46,204.09,204.2,8229.0,203.2586,203.3382,202.9702,203.0796,8229.0
2024-09-20 10:55:00,204.07,204.18,203.92,203.93,5987.0,202.9503,203.0597,202.8011,202.8111,5987.0
2024-09-20 11:00:00,203.87,203.87,203.56,203.63,3251.0,202.7514,202.7514,202.4431,202.5127,3251.0
2024-09-20 11:05:00,203.56,203.84,203.51,203.84,2776.0,202.4431,202.7216,202.3934,202.7216,2776.0
2024-09-20 11:10:00,203.87,203.87,203.59,203.59,1700.0,202.7514,202.7514,202.4729,202.4729,1700.0
2024-09-20 11:15:00,203.5,203.57,203.28,203.51,3150.0,202.3834,202.4531,202.1646,202.3934,3150.0
2024-09-20 11:20:00,203.51,203.73,203.39,203.51,2683.0,202.3934,202.6122,202.274,202.3934,2683.0
2024-09-20 11:25:00,203.51,203.56,203.4,203.47,1306.0,202.3934,202.4431,202.284,202.3536,1306.0
2024-09-20 11:30:00,203.38,203.39,203.27,203.3,6284.0,202.2641,202.274,202.1547,202.1845,6284.0
2024-09-20 11:35:00,203.29,203.38,203.04,203.2,4134.0,202.1746,202.2641,201.926,202.0851,4134.0
2024-09-20 11:40:00,203.18,203.35,203.11,203.32,3004.0,202.0652,202.2343,201.9956,202.2044,3004.0
2024-09-20 11:45:00,203.32,203.32,203.11,203.11,1785.0,202.2044,202.2044,201.9956,201.9956,1785.0
2024-09-20 11:50:00,203.11,203.16,203.07,203.12,940.0,201.9956,202.0453,201.9558,202.0055,940.0
2024-09-20 11:55:00,203.12,203.27,203.07,203.13,4799.0,202.0055,202.1547,201.9558,202.0155,4799.0
2024-09-20 12:00:00,203.06,203.14,203.03,203.11,2077.0,201.9459,202.0254,201.916,201.9956,2077.0
2024-09-20 12:05:00,203.04,203.06,202.83,202.96,5500.0,201.926,201.9459,201.7171,201.8464,5500.0
2024-09-20 12:10:00,203.02,203.02,202.88,203.01,2484.0,201.9061,201.9061,201.7668,201.8961,2484.0
2024-09-20 12:15:00,202.95,203.14,202.95,203.14,2790.0,201.8365,202.0254,201.8365,202.0254,2790.0
2024-09-20 12:20:00,203.14,203.48,203.11,203.48,2304.0,202.0254,202.3635,201.9956,202.3635,2304.0
2024-09-20 12:25:00,203.54,203.66,203.49,203.66,2449.0,202.4232,202.5426,202.3735,202.5426,2449.0
2024-09-20 12:30:00,203.57,203.69,203.52,203.52,1521.0,202.4531,202.5724,202.4033,202.4033,1521.0
2024-09-20 12:35:00,203.58,203.61,203.38,203.39,1949.0,202.463,202.4928,202.2641,202.274,1949.0
2024-09-20 12:40:00,203.45,203.49,203.36,203.49,1914.0,202.3337,202.3735,202.2442,202.3735,1914.0
2024-09-20 12:45:00,203.49,203.61,203.49,203.6,1056.0,202.3735,202.4928,202.3735,202.4829,1056.0
2024-09-20 12:50:00,203.58,203.64,203.55,203.55,2582.0,202.463,202.5227,202.4332,202.4332,2582.0
2024-09-20 12:55:00,203.55,203.59,203.46,203.49,1711.0,202.4332,202.4729,202.3437,202.3735,1711.0
2024-09-20 13:00:00,203.5,203.59,203.45,203.45,3453.0,202.3834,202.4729,202.3337,202.3337,3453.0
2024-09-20 13:05:00,203.59,203.86,203.56,203.84,4196.0,202.4729,202.7415,202.4431,202.7216,4196.0
2024-09-20 13:10:00,203.94,204.1,203.94,204.05,1797.0,202.821,202.9801,202.821,202.9304,1797.0
2024-09-20 13:15:00,204.1,204.1,203.99,204.02,624.0,202.9801,202.9801,202.8707,202.9006,624.0
2024-09-20 13:20:00,204.03,204.09,203.96,203.96,1437.0,202.9105,202.9702,202.8409,202.8409,1437.0
2024-09-20 13:25:00,203.97,203.97,203.83,203.92,1544.0,202.8509,202.8509,202.7116,202.8011,1544.0
2024-09-20 13:30:00,203.92,203.92,203.84,203.84,200.0,202.8011,202.8011,202.7216,202.7216,200.0
2024-09-20 13:35:00,203.92,203.93,203.79,203.79,1835.0,202.8011,202.8111,202.6718,202.6718,1835.0
2024-09-20 13:40:00,203.82,204.02,203.82,203.89,3312.0,202.7017,202.9006,202.7017,202.7713,3312.0
2024-09-20 13:45:00,203.93,203.94,203.83,203.83,308.0,202.8111,202.821,202.7116,202.7116,308.0
2024-09-20 13:50:00,204.0,204.0,203.75,203.76,1180.0,202.8807,202.8807,202.6321,202.642,1180.0
2024-09-20 13:55:00,203.69,203.89,203.69,203.89,2336.0,202.5724,202.7713,202.5724,202.7713,2336.0
2024-09-20 14:00:00,203.87,203.87,203.54,203.63,2200.0,202.7514,202.7514,202.4232,202.5127,2200.0
2024-09-20 14:05:00,203.56,203.62,203.51,203.56,3572.0,202.4431,202.5028,202.3934,202.4431,3572.0
2024-09-20 14:10:00,203.53,203.67,203.46,203.6,1995.0,202.4133,202.5525,202.3437,202.4829,1995.0
2024-09-20 14:15:00,203.59,203.63,203.59,203.61,1240.0,202.4729,202.5127,202.4729,202.4928,1240.0
2024-09-20 14:20:00,203.61,203.61,203.5,203.51,1600.0,202.4928,202.4928,202.3834,202.3934,1600.0
2024-09-20 14:25:00,203.43,203.49,203.31,203.43,3603.0,202.3138,202.3735,202.1945,202.3138,3603.0
2024-09-20 14:30:00,203.37,203.47,203.28,203.38,4271.0,202.2542,202.3536,202.1646,202.2641,4271.0
2024-09-20 14:35:00,203.39,203.43,203.19,203.26,5771.0,202.274,202.3138,202.0751,202.1448,5771.0
2024-09-20 14:40:00,203.34,203.52,203.32,203.52,1370.0,202.2243,202.4033,202.2044,202.4033,1370.0
2024-09-20 14:45:00,203.43,203.54,203.43,203.45,1617.0,202.3138,202.4232,202.3138,202.3337,1617.0
2024-09-20 14:50:00,203.45,203.76,203.45,203.7,2039.0,202.3337,202.642,202.3337,202.5823,2039.0
2024-09-20 14:55:00,203.7,203.74,203.66,203.68,800.0,202.5823,202.6221,202.5426,202.5625,800.0
2024-09-20 15:00:00,203.61,203.63,203.4,203.48,4435.0,202.4928,202.5127,202.284,202.3635,4435.0
2024-09-20 15:05:00,203.49,203.5,203.31,203.38,4357.0,202.3735,202.3834,202.1945,202.2641,4357.0
2024-09-20 15:10:00,203.42,203.42,203.26,203.35,12794.0,202.3039,202.3039,202.1448,202.2343,12794.0
2024-09-20 15:15:00,203.43,203.51,203.37,203.48,1971.0,202.3138,202.3934,202.2542,202.3635,1971.0
2024-09-20 15:20:00,203.5,203.68,203.46,203.58,3375.0,202.3834,202.5625,202.3437,202.463,3375.0
2024-09-20 15:25:00,203.59,203.66,203.39,203.39,4417.0,202.4729,202.5426,202.274,202.274,4417.0
2024-09-20 15:30:00,203.41,203.41,203.13,203.3,8022.0,202.2939,202.2939,202.0155,202.1845,8022.0
2024-09-20 15:35:00,203.28,203.78,202.98,203.62,12784.0,202.1646,202.6619,201.8663,202.5028,12784.0
2024-09-20 15:40:00,203.6,204.1,203.46,204.04,6817.0,202.4829,202.9801,202.3437,202.9205,6817.0
2024-09-20 15:45:00,203.97,204.21,203.82,204.06,11749.0,202.8509,203.0895,202.7017,202.9404,11749.0
2024-09-20 15:50:00,204.19,204.23,203.7,203.9,27840.0,203.0697,203.1094,202.5823,202.7812,27840.0
2024-09-20 15:55:00,204.0,204.23,203.78,204.15,43192.0,202.8807,203.1094,202.6619,203.0299,43192.0
2024-09-23 09:30:00,204.57,204.78,203.26,204.37,37746.0,203.4476,203.6564,202.1448,203.2487,37746.0
2024-09-23 09:35:00,204.21,204.21,203.84,203.84,1915.0,203.0895,203.0895,202.7216,202.7216,1915.0
2024-09-23 09:40:00,203.89,204.04,203.05,203.62,10489.0,202.7713,202.9205,201.9359,202.5028,10489.0
2024-09-23 09:45:00,203.61,204.04,203.39,203.58,8093.0,202.4928,202.9205,202.274,202.463,8093.0
2024-09-23 09:50:00,203.63,203.99,203.45,203.8,4757.0,202.5127,202.8707,202.3337,202.6818,4757.0
2024-09-23 09:55:00,203.68,203.92,203.5,203.69,8351.0,202.5625,202.8011,202.3834,202.5724,8351.0
2024-09-23 10:00:00,203.8,204.18,203.64,203.86,19116.0,202.6818,203.0597,202.5227,202.7415,19116.0
2024-09-23 10:05:00,203.91,204.25,203.81,203.81,7079.0,202.7912,203.1293,202.6917,202.6917,7079.0
2024-09-23 10:10:00,203.81,203.88,203.49,203.51,5972.0,202.6917,202.7614,202.3735,202.3934,5972.0
2024-09-23 10:15:00,203.46,203.78,203.46,203.53,5242.0,202.3437,202.6619,202.3437,202.4133,5242.0
2024-09-23 10:20:00,203.51,203.71,203.44,203.52,4190.0,202.3934,202.5923,202.3238,202.4033,4190.0
2024-09-23 10:25:00,203.52,203.84,203.48,203.79,8433.0,202.4033,202.7216,202.3635,202.6718,8433.0
2024-09-23 10:30:00,203.79,203.92,203.65,203.69,11580.0,202.6718,202.8011,202.5326,202.5724,11580.0
2024-09-23 10:35:00,203.75,204.01,203.74,203.82,4145.0,202.6321,202.8906,202.6221,202.7017,4145.0
2024-09-23 10:40:00,203.74,204.19,203.74,204.03,4664.0,202.6221,203.0697,202.6221,202.9105,4664.0
2024-09-23 10:45:00,204.08,204.08,203.46,203.46,4388.0,202.9603,202.9603,202.3437,202.3437,4388.0
2024-09-23 10:50:00,203.5,203.59,203.32,203.46,3822.0,202.3834,202.4729,202.2044,202.3437,3822.0
2024-09-23 10:55:00,203.27,203.46,203.12,203.33,9053.0,202.1547,202.3437,202.0055,202.2144,9053.0
2024-09-23 11:00:00,203.33,203.59,203.28,203.58,3982.0,202.2144,202.4729,202.1646,202.463,3982.0
2024-09-23 11:05:00,203.59,203.67,203.4,203.67,6514.0,202.4729,202.5525,202.284,202.5525,6514.0
2024-09-23 11:10:00,203.72,203.85,203.65,203.85,1100.0,202.6022,202.7315,202.5326,202.7315,1100.0
2024-09-23 11:15:00,203.7,203.86,203.67,203.67,1300.0,202.5823,202.7415,202.5525,202.5525,1300.0
2024-09-23 11:20:00,203.83,204.08,203.76,203.99,3451.0,202.7116,202.9603,202.642,202.8707,3451.0
2024-09-23 11:25:00,203.98,204.02,203.85,204.02,2528.0,202.8608,202.9006,202.7315,202.9006,2528.0
2024-09-23 11:30:00,204.15,204.27,204.14,204.19,1266.0,203.0299,203.1492,203.0199,203.0697,1266.0
2024-09-23 11:35:00,204.24,204.31,204.22,204.31,915.0,203.1194,203.189,203.0995,203.189,915.0
2024-09-23 11:40:00,204.37,204.43,204.27,204.4,2265.0,203.2487,203.3083,203.1492,203.2785,2265.0
2024-09-23 11:45:00,204.51,204.65,204.45,204.56,2775.0,203.3879,203.5271,203.3282,203.4376,2775.0
2024-09-23 11:50:00,204.56,204.69,204.41,204.68,3524.0,203.4376,203.5669,203.2884,203.557,3524.0
2024-09-23 11:55:00,204.68,204.68,204.43,204.43,1129.0,203.557,203.557,203.3083,203.3083,1129.0
2024-09-23 12:00:00,204.41,204.58,204.4,204.42,1670.0,203.2884,203.4575,203.2785,203.2984,1670.0
2024-09-23 12:05:00,204.43,204.66,204.42,204.66,1603.0,203.3083,203.5371,203.2984,203.5371,1603.0
2024-09-23 12:10:00,204.61,204.62,204.46,204.59,2638.0,203.4873,203.4973,203.3382,203.4675,2638.0
2024-09-23 12:15:00,204.59,204.59,204.32,204.52,4450.0,203.4675,203.4675,203.1989,203.3978,4450.0
2024-09-23 12:20:00,204.49,204.61,204.49,204.59,1213.0,203.368,203.4873,203.368,203.4675,1213.0
2024-09-23 12:25:00,204.59,204.72,204.58,204.67,2440.0,203.4675,203.5967,203.4575,203.547,2440.0
2024-09-23 12:30:00,204.64,204.67,204.36,204.36,3040.0,203.5172,203.547,203.2387,203.2387,3040.0
2024-09-23 12:35:00,204.39,204.41,204.21,204.22,1842.0,203.2686,203.2884,203.0895,203.0995,1842.0
2024-09-23 12:40:00,204.26,204.39,204.13,204.15,2477.0,203.1393,203.2686,203.01,203.0299,2477.0
2024-09-23 12:45:00,204.25,204.5,204.24,204.49,2444.0,203.1293,203.378,203.1194,203.368,2444.0
2024-09-23 12:50:00,204.42,204.43,204.31,204.37,4373.0,203.2984,203.3083,203.189,203.2487,4373.0
2024-09-23 12:55:00,204.3,204.32,204.09,204.17,5356.0,203.179,203.1989,202.9702,203.0498,5356.0
2024-09-23 13:00:00,204.11,204.11,203.87,203.88,2288.0,202.9901,202.9901,202.7514,202.7614,2288.0
2024-09-23 13:05:00,203.89,203.89,203.53,203.7,3265.0,202.7713,202.7713,202.4133,202.5823,3265.0
2024-09-23 13:10:00,203.71,203.79,203.62,203.69,4417.0,202.5923,202.6718,202.5028,202.5724,4417.0
2024-09-23 13:15:00,203.63,203.82,203.56,203.65,3752.0,202.5127,202.7017,202.4431,202.5326,3752.0
2024-09-23 13:20:00,203.72,203.8,203.7,203.7,2412.0,202.6022,202.6818,202.5823,202.5823,2412.0
2024-09-23 13:25:00,203.7,203.7,203.55,203.64,1612.0,202.5823,202.5823,202.4332,202.5227,1612.0
2024-09-23 13:30:00,203.57,203.84,203.57,203.84,1800.0,202.4531,202.7216,202.4531,202.7216,1800.0
2024-09-23 13:35:00,203.76,203.76,203.56,203.65,2866.0,202.642,202.642,202.4431,202.5326,2866.0
2024-09-23 13:40:00,203.69,203.71,203.61,203.68,2657.0,202.5724,202.5923,202.4928,202.5625,2657.0
2024-09-23 13:45:00,203.63,203.77,203.6,203.76,2382.0,202.5127,202.652,202.4829,202.642,2382.0
2024-09-23 13:50:00,203.76,203.94,203.68,203.8,4586.0,202.642,202.821,202.5625,202.6818,4586.0
2024-09-23 13:55:00,203.73,203.94,203.68,203.71,6106.0,202.6122,202.821,202.5625,202.5923,6106.0
2024-09-23 14:00:00,203.71,203.75,203.55,203.56,4593.0,202.5923,202.6321,202.4332,202.4431,4593.0
2024-09-23 14:05:00,203.5,203.62,203.47,203.58,4201.0,202.3834,202.5028,202.3536,202.463,4201.0
2024-09-23 14:10:00,203.58,203.63,203.45,203.52,4523.0,202.463,202.5127,202.3337,202.4033,4523.0
2024-09-23 14:15:00,203.49,203.65,203.48,203.64,4146.0,202.3735,202.5326,202.3635,202.5227,4146.0
2024-09-23 14:20:00,203.64,203.64,203.56,203.63,1802.0,202.5227,202.5227,202.4431,202.5127,1802.0
2024-09-23 14:25:00,203.63,203.63,203.42,203.53,3302.0,202.5127,202.5127,202.3039,202.4133,3302.0
2024-09-23 14:30:00,203.56,203.69,203.55,203.63,5003.0,202.4431,202.5724,202.4332,202.5127,5003.0
2024-09-23 14:35:00,203.59,203.62,203.54,203.6,1764.0,202.4729,202.5028,202.4232,202.4829,1764.0
2024-09-23 14:40:00,203.6,203.69,203.54,203.69,1941.0,202.4829,202.5724,202.4232,202.5724,1941.0
2024-09-23 14:45:00,203.56,203.63,203.41,203.43,10725.0,202.4431,202.5127,202.2939,202.3138,10725.0
2024-09-23 14:50:00,203.42,203.53,203.34,203.52,5636.0,202.3039,202.4133,202.2243,202.4033,5636.0
2024-09-23 14:55:00,203.47,203.56,203.46,203.51,2674.0,202.3536,202.4431,202.3437,202.3934,2674.0
2024-09-23 15:00:00,203.49,203.63,203.43,203.63,5526.0,202.3735,202.5127,202.3138,202.5127,5526.0
2024-09-23 15:05:00,203.63,203.72,203.57,203.64,3485.0,202.5127,202.6022,202.4531,202.5227,3485.0
2024-09-23 15:10:00,203.74,203.74,203.57,203.58,5232.0,202.6221,202.6221,202.4531,202.463,5232.0
2024-09-23 15:15:00,203.65,203.65,203.51,203.58,2260.0,202.5326,202.5326,202.3934,202.463,2260.0
2024-09-23 15:20:00,203.56,203.59,203.48,203.48,2055.0,202.4431,202.4729,202.3635,202.3635,2055.0
2024-09-23 15:25:00,203.41,203.44,203.32,203.43,5692.0,202.2939,202.3238,202.2044,202.3138,5692.0
2024-09-23 15:30:00,203.41,203.61,203.41,203.61,5886.0,202.2939,202.4928,202.2939,202.4928,5886.0
2024-09-23 15:35:00,203.59,203.95,203.54,203.95,5197.0,202.4729,202.831,202.4232,202.831,5197.0
2024-09-23 15:40:00,203.9,203.98,203.79,203.83,11547.0,202.7812,202.8608,202.6718,202.7116,11547.0
2024-09-23 15:45:00,203.76,204.12,203.76,204.11,4842.0,202.642,203.0,202.642,202.9901,4842.0
2024-09-23 15:50:00,204.01,204.01,203.61,203.73,17053.0,202.8906,202.8906,202.4928,202.6122,17053.0
2024-09-23 15:55:00,203.6,204.01,203.6,203.99,40720.0,202.4829,202.8906,202.4829,202.8707,40720.0
2024-09-24 09:30:00,203.99,204.0,202.46,203.05,54976.0,202.8707,202.8807,201.3491,201.9359,54976.0
2024-09-24 09:35:00,203.01,203.39,202.94,203.36,40561.0,201.8961,202.274,201.8265,202.2442,40561.0
2024-09-24 09:40:00,203.23,203.47,203.21,203.22,1480.0,202.1149,202.3536,202.095,202.105,1480.0
2024-09-24 09:45:00,203.2,203.56,202.75,203.56,7212.0,202.0851,202.4431,201.6376,202.4431,7212.0
2024-09-24 09:50:00,203.29,203.6,203.06,203.49,10591.0,202.1746,202.4829,201.9459,202.3735,10591.0
2024-09-24 09:55:00,203.5,203.5,203.16,203.21,7709.0,202.3834,202.3834,202.0453,202.095,7709.0
2024-09-24 10:00:00,203.31,203.54,202.84,202.84,6807.0,202.1945,202.4232,201.7271,201.7271,6807.0
2024-09-24 10:05:00,202.82,203.11,202.65,203.08,13063.0,201.7072,201.9956,201.5381,201.9657,13063.0
2024-09-24 10:10:00,203.14,203.25,202.64,203.03,16345.0,202.0254,202.1348,201.5282,201.916,16345.0
2024-09-24 10:15:00,203.12,203.4,202.99,203.4,5904.0,202.0055,202.284,201.8762,202.284,5904.0
2024-09-24 10:20:00,203.42,203.67,203.29,203.67,4923.0,202.3039,202.5525,202.1746,202.5525,4923.0
2024-09-24 10:25:00,203.71,203.71,203.14,203.49,2963.0,202.5923,202.5923,202.0254,202.3735,2963.0
2024-09-24 10:30:00,203.45,203.56,203.3,203.38,6311.0,202.3337,202.4431,202.1845,202.2641,6311.0
2024-09-24 10:35:00,203.36,203.52,203.28,203.5,13986.0,202.2442,202.4033,202.1646,202.3834,13986.0
2024-09-24 10:40:00,203.44,203.71,203.25,203.67,28302.0,202.3238,202.5923,202.1348,202.5525,28302.0
2024-09-24 10:45:00,203.68,204.13,203.67,204.01,4650.0,202.5625,203.01,202.5525,202.8906,4650.0
2024-09-24 10:50:00,204.13,204.31,203.96,204.09,2671.0,203.01,203.189,202.8409,202.9702,2671.0
2024-09-24 10:55:00,204.17,204.43,204.17,204.34,3928.0,203.0498,203.3083,203.0498,203.2188,3928.0
2024-09-24 11:00:00,204.42,204.42,204.19,204.26,6404.0,203.2984,203.2984,203.0697,203.1393,6404.0
2024-09-24 11:05:00,204.23,204.33,204.12,204.21,4130.0,203.1094,203.2089,203.0,203.0895,4130.0
2024-09-24 11:10:00,204.28,204.4,204.28,204.32,2422.0,203.1592,203.2785,203.1592,203.1989,2422.0
2024-09-24 11:15:00,204.32,204.36,204.16,204.17,15930.0,203.1989,203.2387,203.0398,203.0498,15930.0
2024-09-24 11:20:00,204.13,204.13,203.99,204.05,1856.0,203.01,203.01,202.8707,202.9304,1856.0
2024-09-24 11:25:00,204.05,204.27,204.05,204.15,3732.0,202.9304,203.1492,202.9304,203.0299,3732.0
2024-09-24 11:30:00,204.14,204.29,204.13,204.28,7908.0,203.0199,203.1691,203.01,203.1592,7908.0
2024-09-24 11:35:00,204.2,204.2,204.05,204.05,2590.0,203.0796,203.0796,202.9304,202.9304,2590.0
2024-09-24 11:40:00,204.02,204.09,203.99,204.09,1911.0,202.9006,202.9702,202.8707,202.9702,1911.0
2024-09-24 11:45:00,204.02,204.06,203.89,204.0,8800.0,202.9006,202.9404,202.7713,202.8807,8800.0
2024-09-24 11:50:00,203.84,204.19,203.83,204.18,6081.0,202.7216,203.0697,202.7116,203.0597,6081.0
2024-09-24 11:55:00,204.14,204.2,204.04,204.09,3602.0,203.0199,203.0796,202.9205,202.9702,3602.0
2024-09-24 12:00:00,204.13,204.19,203.96,203.96,839.0,203.01,203.0697,202.8409,202.8409,839.0
2024-09-24 12:05:00,203.98,204.26,203.98,204.21,9663.0,202.8608,203.1393,202.8608,203.0895,9663.0
2024-09-24 12:10:00,204.21,204.66,204.12,204.66,4673.0,203.0895,203.5371,203.0,203.5371,4673.0
2024-09-24 12:15:00,204.59,204.96,204.58,204.89,9267.0,203.4675,203.8354,203.4575,203.7658,9267.0
2024-09-24 12:20:00,204.8,204.95,204.75,204.78,2600.0,203.6763,203.8255,203.6266,203.6564,2600.0
2024-09-24 12:25:00,204.78,204.82,204.65,204.8,4440.0,203.6564,203.6962,203.5271,203.6763,4440.0
2024-09-24 12:30:00,204.75,204.95,204.74,204.81,4490.0,203.6266,203.8255,203.6166,203.6863,4490.0
2024-09-24 12:35:00,204.84,204.97,204.79,204.96,3143.0,203.7161,203.8454,203.6664,203.8354,3143.0
2024-09-24 12:40:00,204.94,205.13,204.87,205.06,3880.0,203.8155,204.0045,203.7459,203.9349,3880.0
2024-09-24 12:45:00,205.01,205.15,204.88,205.09,4002.0,203.8852,204.0244,203.7559,203.9647,4002.0
2024-09-24 12:50:00,205.08,205.12,204.94,204.95,5806.0,203.9548,203.9945,203.8155,203.8255,5806.0
2024-09-24 12:55:00,204.84,204.99,204.78,204.85,3142.0,203.7161,203.8653,203.6564,203.726,3142.0
2024-09-24 13:00:00,204.81,205.13,204.78,205.01,7512.0,203.6863,204.0045,203.6564,203.8852,7512.0
2024-09-24 13:05:00,205.0,205.3,204.99,205.26,16148.0,203.8752,204.1736,203.8653,204.1338,16148.0
2024-09-24 13:10:00,205.26,205.36,205.14,205.29,3632.0,204.1338,204.2332,204.0144,204.1636,3632.0
2024-09-24 13:15:00,205.34,205.4,205.26,205.36,3618.0,204.2133,204.273,204.1338,204.2332,3618.0
2024-09-24 13:20:00,205.29,205.34,205.21,205.21,4111.0,204.1636,204.2133,204.0841,204.0841,4111.0
2024-09-24 13:25:00,205.21,205.24,204.94,204.94,3825.0,204.0841,204.1139,203.8155,203.8155,3825.0
2024-09-24 13:30:00,205.01,205.25,205.01,205.17,2936.0,203.8852,204.1238,203.8852,204.0443,2936.0
2024-09-24 13:35:00,205.22,205.28,205.12,205.28,4294.0,204.094,204.1537,203.9945,204.1537,4294.0
2024-09-24 13:40:00,205.15,205.36,205.12,205.36,3320.0,204.0244,204.2332,203.9945,204.2332,3320.0
2024-09-24 13:45:00,205.27,205.35,205.17,205.17,3468.0,204.1437,204.2233,204.0443,204.0443,3468.0
2024-09-24 13:50:00,205.19,205.22,205.08,205.22,3944.0,204.0642,204.094,203.9548,204.094,3944.0
2024-09-24 13:55:00,205.22,205.22,205.02,205.06,2948.0,204.094,204.094,203.8951,203.9349,2948.0
2024-09-24 14:00:00,205.13,205.19,205.07,205.07,4072.0,204.0045,204.0642,203.9448,203.9448,4072.0
2024-09-24 14:05:00,205.13,205.19,205.06,205.16,4629.0,204.0045,204.0642,203.9349,204.0343,4629.0
2024-09-24 14:10:00,205.04,205.14,205.03,205.03,2600.0,203.915,204.0144,203.905,203.905,2600.0
2024-09-24 14:15:00,205.06,205.23,205.02,205.23,4978.0,203.9349,204.1039,203.8951,204.1039,4978.0
2024-09-24 14:20:00,205.18,205.36,205.11,205.24,6247.0,204.0542,204.2332,203.9846,204.1139,6247.0
2024-09-24 14:25:00,205.21,205.3,205.18,205.19,3341.0,204.0841,204.1736,204.0542,204.0642,3341.0
2024-09-24 14:30:00,205.19,205.31,204.97,205.3,8522.0,204.0642,204.1835,203.8454,204.1736,8522.0
2024-09-24 14:35:00,205.36,205.43,205.32,205.43,4020.0,204.2332,204.3028,204.1935,204.3028,4020.0
2024-09-24 14:40:00,205.46,205.6,205.45,205.52,5768.0,204.3327,204.4719,204.3227,204.3924,5768.0
2024-09-24 14:45:00,205.56,205.63,205.41,205.41,4949.0,204.4321,204.5018,204.283,204.283,4949.0
2024-09-24 14:50:00,205.4,205.5,205.4,205.5,3574.0,204.273,204.3725,204.273,204.3725,3574.0
2024-09-24 14:55:00,205.42,205.46,205.36,205.43,5591.0,204.2929,204.3327,204.2332,204.3028,5591.0
2024-09-24 15:00:00,205.47,205.47,205.23,205.23,5514.0,204.3426,204.3426,204.1039,204.1039,5514.0
2024-09-24 15:05:00,205.21,205.31,205.19,205.31,4907.0,204.0841,204.1835,204.0642,204.1835,4907.0
2024-09-24 15:10:00,205.23,205.29,205.17,205.21,3252.0,204.1039,204.1636,204.0443,204.0841,3252.0
2024-09-24 15:15:00,205.26,205.3,205.13,205.19,7150.0,204.1338,204.1736,204.0045,204.0642,7150.0
2024-09-24 15:20:00,205.21,205.3,205.16,205.2,8186.0,204.0841,204.1736,204.0343,204.0741,8186.0
2024-09-24 15:25:00,205.19,205.19,205.03,205.06,7800.0,204.0642,204.0642,203.905,203.9349,7800.0
2024-09-24 15:30:00,205.11,205.2,205.03,205.08,8753.0,203.9846,204.0741,203.905,203.9548,8753.0
2024-09-24 15:35:00,205.06,205.16,204.94,205.0,9636.0,203.9349,204.0343,203.8155,203.8752,9636.0
2024-09-24 15:40:00,204.99,205.09,204.89,204.92,14904.0,203.8653,203.9647,203.7658,203.7956,14904.0
2024-09-24 15:45:00,204.94,204.98,204.84,204.86,11258.0,203.8155,203.8553,203.7161,203.736,11258.0
2024-09-24 15:50:00,204.85,204.87,204.66,204.66,31239.0,203.726,203.7459,203.5371,203.5371,31239.0
2024-09-24 15:55:00,204.61,205.0,204.23,204.85,97598.0,203.4873,203.8752,203.1094,203.726,97598.0
2024-09-25 09:30:00,208.1,208.73,204.2,205.49,48988.0,206.9582,207.5847,203.0796,204.3625,48988.0
2024-09-25 09:35:00,205.24,207.31,205.21,205.67,33194.0,204.1139,206.1725,204.0841,204.5415,33194.0
2024-09-25 09:40:00,205.19,205.8,204.61,204.61,20924.0,204.0642,204.6708,203.4873,203.4873,20924.0
2024-09-25 09:45:00,204.5,204.75,204.16,204.55,13650.0,203.378,203.6266,203.0398,203.4277,13650.0
2024-09-25 09:50:00,204.5,205.92,204.42,205.92,24611.0,203.378,204.7902,203.2984,204.7902,24611.0
2024-09-25 09:55:00,206.07,206.46,205.67,205.85,22321.0,204.9393,205.3272,204.5415,204.7205,22321.0
2024-09-25 10:00:00,205.94,206.27,205.5,205.91,11979.0,204.8101,205.1382,204.3725,204.7802,11979.0
2024-09-25 10:05:00,205.85,205.85,205.38,205.38,10338.0,204.7205,204.7205,204.2531,204.2531,10338.0
2024-09-25 10:10:00,205.47,206.21,205.26,206.21,11569.0,204.3426,205.0786,204.1338,205.0786,11569.0
2024-09-25 10:15:00,206.27,206.34,206.02,206.02,8788.0,205.1382,205.2079,204.8896,204.8896,8788.0
2024-09-25 10:20:00,206.0,206.88,205.84,206.88,28807.0,204.8697,205.7449,204.7106,205.7449,28807.0
2024-09-25 10:25:00,206.77,208.61,206.7,208.27,79391.0,205.6355,207.4654,205.5659,207.1273,79391.0
2024-09-25 10:30:00,208.27,208.27,206.64,206.96,8414.0,207.1273,207.1273,205.5062,205.8245,8414.0
2024-09-25 10:35:00,207.08,207.08,206.34,206.87,6529.0,205.9438,205.9438,205.2079,205.7349,6529.0
2024-09-25 10:40:00,206.77,207.17,206.74,207.11,7257.0,205.6355,206.0333,205.6057,205.9736,7257.0
2024-09-25 10:45:00,207.2,207.47,207.07,207.47,9126.0,206.0631,206.3317,205.9339,206.3317,9126.0
2024-09-25 10:50:00,207.46,208.5,207.41,208.4,13917.0,206.3217,207.356,206.272,207.2566,13917.0
2024-09-25 10:55:00,208.42,208.82,208.31,208.8,19563.0,207.2764,207.6742,207.167,207.6544,19563.0
2024-09-25 11:00:00,208.78,209.59,208.61,209.56,18812.0,207.6345,208.44,207.4654,208.4102,18812.0
2024-09-25 11:05:00,209.53,209.57,208.75,208.75,16287.0,208.3804,208.4201,207.6046,207.6046,16287.0
2024-09-25 11:10:00,208.77,208.77,208.11,208.48,11889.0,207.6245,207.6245,206.9681,207.3361,11889.0
2024-09-25 11:15:00,208.48,208.66,208.34,208.39,3311.0,207.3361,207.5151,207.1969,207.2466,3311.0
2024-09-25 11:20:00,208.19,208.36,207.6,208.0,11276.0,207.0477,207.2168,206.4609,206.8587,11276.0
2024-09-25 11:25:00,207.9,208.98,207.86,208.98,15746.0,206.7593,207.8334,206.7195,207.8334,15746.0
2024-09-25 11:30:00,208.81,209.57,208.78,209.5,14630.0,207.6643,208.4201,207.6345,208.3505,14630.0
2024-09-25 11:35:00,209.5,209.58,209.1,209.35,8134.0,208.3505,208.4301,207.9527,208.2013,8134.0
2024-09-25 11:40:00,209.39,209.39,208.81,208.9,8863.0,208.2411,208.2411,207.6643,207.7538,8863.0
2024-09-25 11:45:00,208.84,208.86,208.48,208.84,2972.0,207.6941,207.714,207.3361,207.6941,2972.0
2024-09-25 11:50:00,208.68,208.81,208.47,208.5,3838.0,207.535,207.6643,207.3262,207.356,3838.0
2024-09-25 11:55:00,208.62,209.2,208.62,208.84,11780.0,207.4753,208.0522,207.4753,207.6941,11780.0
2024-09-25 12:00:00,208.74,208.94,208.6,208.72,4097.0,207.5947,207.7936,207.4555,207.5748,4097.0
2024-09-25 12:05:00,208.84,208.98,208.69,208.86,6626.0,207.6941,207.8334,207.545,207.714,6626.0
2024-09-25 12:10:00,208.98,208.98,208.75,208.76,3229.0,207.8334,207.8334,207.6046,207.6146,3229.0
2024-09-25 12:15:00,208.81,208.84,208.5,208.84,6347.0,207.6643,207.6941,207.356,207.6941,6347.0
2024-09-25 12:20:00,208.75,209.05,208.75,208.81,12616.0,207.6046,207.903,207.6046,207.6643,12616.0
2024-09-25 12:25:00,208.95,209.01,208.56,208.64,15131.0,207.8035,207.8632,207.4157,207.4952,15131.0
2024-09-25 12:30:00,208.55,208.78,208.32,208.55,12253.0,207.4057,207.6345,207.177,207.4057,12253.0
2024-09-25 12:35:00,208.63,208.64,208.01,208.01,3517.0,207.4853,207.4952,206.8687,206.8687,3517.0
2024-09-25 12:40:00,208.14,208.21,207.94,208.05,2999.0,206.998,207.0676,206.7991,206.9085,2999.0
2024-09-25 12:45:00,208.12,208.37,208.04,208.3,5061.0,206.9781,207.2267,206.8985,207.1571,5061.0
2024-09-25 12:50:00,208.3,208.66,208.3,208.5,2035.0,207.1571,207.5151,207.1571,207.356,2035.0
2024-09-25 12:55:00,208.54,208.54,208.27,208.51,1850.0,207.3958,207.3958,207.1273,207.3659,1850.0
2024-09-25 13:00:00,208.47,208.47,208.21,208.21,2137.0,207.3262,207.3262,207.0676,207.0676,2137.0
2024-09-25 13:05:00,208.33,208.33,207.98,207.98,1769.0,207.1869,207.1869,206.8389,206.8389,1769.0
2024-09-25 13:10:00,208.09,208.2,207.99,208.11,1415.0,206.9483,207.0577,206.8488,206.9681,1415.0
2024-09-25 13:15:00,208.24,208.24,208.03,208.03,2530.0,207.0974,207.0974,206.8886,206.8886,2530.0
2024-09-25 13:20:00,208.14,208.59,208.05,208.54,6307.0,206.998,207.4455,206.9085,207.3958,6307.0
2024-09-25 13:25:00,208.56,208.56,208.29,208.39,7674.0,207.4157,207.4157,207.1472,207.2466,7674.0
2024-09-25 13:30:00,208.52,208.85,208.5,208.72,6977.0,207.3759,207.7041,207.356,207.5748,6977.0
2024-09-25 13:35:00,208.68,208.96,208.67,208.87,2400.0,207.535,207.8135,207.5251,207.724,2400.0
2024-09-25 13:40:00,208.82,208.88,208.74,208.84,2999.0,207.6742,207.7339,207.5947,207.6941,2999.0
2024-09-25 13:45:00,208.84,208.95,208.79,208.95,2899.0,207.6941,207.8035,207.6444,207.8035,2899.0
2024-09-25 13:50:00,208.96,209.04,208.75,208.77,7378.0,207.8135,207.893,207.6046,207.6245,7378.0
2024-09-25 13:55:00,208.74,208.84,208.46,208.46,6298.0,207.5947,207.6941,207.3162,207.3162,6298.0
2024-09-25 14:00:00,208.4,208.49,208.12,208.24,2853.0,207.2566,207.3461,206.9781,207.0974,2853.0
2024-09-25 14:05:00,208.31,208.44,208.15,208.19,4198.0,207.167,207.2963,207.0079,207.0477,4198.0
2024-09-25 14:10:00,208.17,208.34,208.16,208.16,4782.0,207.0278,207.1969,207.0179,207.0179,4782.0
2024-09-25 14:15:00,208.14,208.33,208.05,208.23,2743.0,206.998,207.1869,206.9085,207.0875,2743.0
2024-09-25 14:20:00,208.24,208.25,207.98,208.02,3215.0,207.0974,207.1074,206.8389,206.8786,3215.0
2024-09-25 14:25:00,208.08,208.24,208.07,208.14,4007.0,206.9383,207.0974,206.9284,206.998,4007.0
2024-09-25 14:30:00,208.23,208.4,208.21,208.21,5754.0,207.0875,207.2566,207.0676,207.0676,5754.0
2024-09-25 14:35:00,208.25,208.34,208.17,208.19,3538.0,207.1074,207.1969,207.0278,207.0477,3538.0
2024-09-25 14:40:00,208.28,208.32,208.0,208.25,4591.0,207.1372,207.177,206.8587,207.1074,4591.0
2024-09-25 14:45:00,208.23,208.31,208.1,208.31,1321.0,207.0875,207.167,206.9582,207.167,1321.0
2024-09-25 14:50:00,208.32,208.32,208.0,208.09,4732.0,207.177,207.177,206.8587,206.9483,4732.0
2024-09-25 14:55:00,208.0,208.09,207.64,207.72,4077.0,206.8587,206.9483,206.5007,206.5803,4077.0
2024-09-25 15:00:00,207.72,207.79,207.64,207.75,7773.0,206.5803,206.6499,206.5007,206.6101,7773.0
2024-09-25 15:05:00,207.76,207.76,207.63,207.63,2731.0,206.6201,206.6201,206.4908,206.4908,2731.0
2024-09-25 15:10:00,207.67,207.82,207.63,207.76,3322.0,206.5306,206.6797,206.4908,206.6201,3322.0
2024-09-25 15:15:00,207.76,207.98,207.71,207.78,9348.0,206.6201,206.8389,206.5703,206.64,9348.0
2024-09-25 15:20:00,207.77,207.78,207.38,207.39,12228.0,206.63,206.64,206.2421,206.2521,12228.0
2024-09-25 15:25:00,207.44,207.83,207.44,207.73,6877.0,206.3018,206.6897,206.3018,206.5902,6877.0
2024-09-25 15:30:00,207.67,207.67,207.47,207.51,7395.0,206.5306,206.5306,206.3317,206.3714,7395.0
2024-09-25 15:35:00,207.51,207.52,207.24,207.36,10453.0,206.3714,206.3814,206.1029,206.2223,10453.0
2024-09-25 15:40:00,207.24,207.75,207.22,207.75,12084.0,206.1029,206.6101,206.083,206.6101,12084.0
2024-09-25 15:45:00,207.78,207.78,207.58,207.74,13426.0,206.64,206.64,206.4411,206.6002,13426.0
2024-09-25 15:50:00,207.75,207.79,207.01,207.33,35070.0,206.6101,206.6499,205.8742,206.1924,35070.0
2024-09-25 15:55:00,207.27,207.59,206.95,207.27,70209.0,206.1328,206.451,205.8145,206.1328,70209.0
2024-09-26 09:30:00,208.82,210.65,208.19,210.65,70689.0,207.6742,209.4942,207.0477,209.4942,70689.0
2024-09-26 09:35:00,210.77,210.99,209.58,210.13,10914.0,209.6135,209.8323,208.4301,208.9771,10914.0
2024-09-26 09:40:00,210.24,210.64,210.05,210.26,9474.0,209.0865,209.4843,208.8975,209.1063,9474.0
2024-09-26 09:45:00,210.23,210.67,210.07,210.67,5925.0,209.0765,209.5141,208.9174,209.5141,5925.0
2024-09-26 09:50:00,210.5,210.59,210.32,210.56,28813.0,209.345,209.4345,209.166,209.4047,28813.0
2024-09-26 09:55:00,210.56,210.66,210.19,210.58,17024.0,209.4047,209.5042,209.0367,209.4246,17024.0
2024-09-26 10:00:00,210.62,210.7,209.15,209.42,8679.0,209.4644,209.5439,208.0024,208.271,8679.0
2024-09-26 10:05:00,209.41,209.66,208.94,209.1,7819.0,208.261,208.5096,207.7936,207.9527,7819.0
2024-09-26 10:10:00,209.11,209.41,209.0,209.35,8296.0,207.9627,208.261,207.8533,208.2013,8296.0
2024-09-26 10:15:00,209.21,209.87,209.21,209.87,6506.0,208.0621,208.7185,208.0621,208.7185,6506.0
2024-09-26 10:20:00,209.76,210.03,209.61,209.66,9968.0,208.6091,208.8776,208.4599,208.5096,9968.0
2024-09-26 10:25:00,209.66,209.96,209.66,209.88,19356.0,208.5096,208.808,208.5096,208.7284,19356.0
2024-09-26 10:30:00,209.92,210.53,209.92,210.53,4650.0,208.7682,209.3749,208.7682,209.3749,4650.0
2024-09-26 10:35:00,210.57,211.03,210.39,210.97,5718.0,209.4146,209.8721,209.2356,209.8125,5718.0
2024-09-26 10:40:00,210.92,211.13,210.64,211.13,11451.0,209.7627,209.9716,209.4843,209.9716,11451.0
2024-09-26 10:45:00,211.21,211.57,211.15,211.23,25737.0,210.0511,210.4092,209.9915,210.071,25737.0
2024-09-26 10:50:00,211.23,211.56,211.03,211.35,27295.0,210.071,210.3992,209.8721,210.1904,27295.0
2024-09-26 10:55:00,211.24,211.52,210.91,211.46,17171.0,210.081,210.3594,209.7528,210.2998,17171.0
2024-09-26 11:00:00,211.45,211.49,210.94,211.14,25971.0,210.2898,210.3296,209.7826,209.9815,25971.0
2024-09-26 11:05:00,211.11,211.21,210.77,210.88,8175.0,209.9517,210.0511,209.6135,209.7229,8175.0
2024-09-26 11:10:00,210.81,210.93,210.7,210.7,5074.0,209.6533,209.7727,209.5439,209.5439,5074.0
2024-09-26 11:15:00,210.7,210.88,210.47,210.88,5513.0,209.5439,209.7229,209.3152,209.7229,5513.0
2024-09-26 11:20:00,210.76,210.8,210.57,210.71,7890.0,209.6036,209.6434,209.4146,209.5539,7890.0
2024-09-26 11:25:00,210.64,210.78,210.24,210.48,3304.0,209.4843,209.6235,209.0865,209.3251,3304.0
2024-09-26 11:30:00,210.36,210.69,210.34,210.68,5144.0,209.2058,209.534,209.1859,209.524,5144.0
2024-09-26 11:35:00,210.69,210.98,210.63,210.98,4119.0,209.534,209.8224,209.4743,209.8224,4119.0
2024-09-26 11:40:00,210.96,211.36,210.9,211.31,6388.0,209.8025,210.2003,209.7428,210.1506,6388.0
2024-09-26 11:45:00,211.25,211.35,211.24,211.26,1347.0,210.0909,210.1904,210.081,210.1009,1347.0
2024-09-26 11:50:00,211.18,211.27,210.98,211.04,1555.0,210.0213,210.1108,209.8224,209.8821,1555.0
2024-09-26 11:55:00,211.04,211.16,210.87,210.88,11417.0,209.8821,210.0014,209.713,209.7229,11417.0
2024-09-26 12:00:00,210.91,210.92,210.24,210.25,4157.0,209.7528,209.7627,209.0865,209.0964,4157.0
2024-09-26 12:05:00,210.28,210.57,210.23,210.56,5860.0,209.1262,209.4146,209.0765,209.4047,5860.0
2024-09-26 12:10:00,210.57,210.57,210.38,210.53,1063.0,209.4146,209.4146,209.2257,209.3749,1063.0
2024-09-26 12:15:00,210.49,210.63,210.48,210.5,4195.0,209.3351,209.4743,209.3251,209.345,4195.0
2024-09-26 12:20:00,210.51,210.54,210.19,210.21,19884.0,209.355,209.3848,209.0367,209.0566,19884.0
2024-09-26 12:25:00,210.24,210.43,210.08,210.08,9909.0,209.0865,209.2754,208.9273,208.9273,9909.0
2024-09-26 12:30:00,210.14,210.2,210.0,210.11,8592.0,208.987,209.0467,208.8478,208.9572,8592.0
2024-09-26 12:35:00,210.11,210.41,210.11,210.31,10791.0,208.9572,209.2555,208.9572,209.1561,10791.0
2024-09-26 12:40:00,210.31,210.49,210.3,210.43,10243.0,209.1561,209.3351,209.1461,209.2754,10243.0
2024-09-26 12:45:00,210.4,210.42,210.29,210.37,8700.0,209.2456,209.2655,209.1362,209.2157,8700.0
2024-09-26 12:50:00,210.4,210.45,210.31,210.38,7264.0,209.2456,209.2953,209.1561,209.2257,7264.0
2024-09-26 12:55:00,210.38,210.46,210.24,210.32,11930.0,209.2257,209.3052,209.0865,209.166,11930.0
2024-09-26 13:00:00,210.31,210.54,210.27,210.45,10559.0,209.1561,209.3848,209.1163,209.2953,10559.0
2024-09-26 13:05:00,210.48,210.65,210.18,210.24,10491.0,209.3251,209.4942,209.0268,209.0865,10491.0
2024-09-26 13:10:00,210.31,210.31,210.08,210.16,2137.0,209.1561,209.1561,208.9273,209.0069,2137.0
2024-09-26 13:15:00,210.16,210.19,209.87,209.87,8246.0,209.0069,209.0367,208.7185,208.7185,8246.0
2024-09-26 13:20:00,209.97,210.01,209.76,209.76,8690.0,208.8179,208.8577,208.6091,208.6091,8690.0
2024-09-26 13:25:00,209.75,209.89,209.68,209.89,7199.0,208.5991,208.7384,208.5295,208.7384,7199.0
2024-09-26 13:30:00,209.89,210.05,209.76,209.84,5665.0,208.7384,208.8975,208.6091,208.6887,5665.0
2024-09-26 13:35:00,209.85,209.96,209.46,209.54,10192.0,208.6986,208.808,208.3107,208.3903,10192.0
2024-09-26 13:40:00,209.53,209.55,209.36,209.43,4069.0,208.3804,208.4002,208.2113,208.2809,4069.0
2024-09-26 13:45:00,209.4,209.41,209.22,209.31,3917.0,208.2511,208.261,208.0721,208.1616,3917.0
2024-09-26 13:50:00,209.23,209.23,209.1,209.14,800.0,208.082,208.082,207.9527,207.9925,800.0
2024-09-26 13:55:00,209.21,209.23,208.9,208.9,4245.0,208.0621,208.082,207.7538,207.7538,4245.0
2024-09-26 14:00:00,208.9,209.07,208.89,208.89,2412.0,207.7538,207.9229,207.7439,207.7439,2412.0
2024-09-26 14:05:00,208.97,209.05,208.63,208.82,14018.0,207.8234,207.903,207.4853,207.6742,14018.0
2024-09-26 14:10:00,208.84,208.98,208.8,208.95,6155.0,207.6941,207.8334,207.6544,207.8035,6155.0
2024-09-26 14:15:00,208.95,209.05,208.93,208.98,3837.0,207.8035,207.903,207.7836,207.8334,3837.0
2024-09-26 14:20:00,208.88,209.0,208.83,208.86,3556.0,207.7339,207.8533,207.6842,207.714,3556.0
2024-09-26 14:25:00,208.87,208.89,208.86,208.88,1000.0,207.724,207.7439,207.714,207.7339,1000.0
2024-09-26 14:30:00,208.85,208.87,208.7,208.73,3697.0,207.7041,207.724,207.5549,207.5847,3697.0
2024-09-26 14:35:00,208.78,208.81,208.72,208.81,1003.0,207.6345,207.6643,207.5748,207.6643,1003.0
2024-09-26 14:40:00,208.75,208.82,208.63,208.72,2904.0,207.6046,207.6742,207.4853,207.5748,2904.0
2024-09-26 14:45:00,208.71,208.71,208.62,208.65,5034.0,207.5649,207.5649,207.4753,207.5052,5034.0
2024-09-26 14:50:00,208.62,208.69,208.57,208.59,5356.0,207.4753,207.545,207.4256,207.4455,5356.0
2024-09-26 14:55:00,208.62,208.7,208.59,208.62,4578.0,207.4753,207.5549,207.4455,207.4753,4578.0
2024-09-26 15:00:00,208.61,208.8,208.58,208.74,8081.0,207.4654,207.6544,207.4356,207.5947,8081.0
2024-09-26 15:05:00,208.74,208.74,208.56,208.58,5446.0,207.5947,207.5947,207.4157,207.4356,5446.0
2024-09-26 15:10:00,208.55,208.64,208.5,208.53,10291.0,207.4057,207.4952,207.356,207.3858,10291.0
2024-09-26 15:15:00,208.53,208.53,207.89,207.9,5976.0,207.3858,207.3858,206.7494,206.7593,5976.0
2024-09-26 15:20:00,207.89,207.94,207.73,207.88,7900.0,206.7494,206.7991,206.5902,206.7394,7900.0
2024-09-26 15:25:00,207.83,208.0,207.74,207.74,17229.0,206.6897,206.8587,206.6002,206.6002,17229.0
2024-09-26 15:30:00,207.72,207.74,207.35,207.41,9427.0,206.5803,206.6002,206.2123,206.272,9427.0
2024-09-26 15:35:00,207.39,207.5,207.05,207.18,16608.0,206.2521,206.3615,205.914,206.0432,16608.0
2024-09-26 15:40:00,207.21,207.35,206.91,207.03,26607.0,206.0731,206.2123,205.7747,205.8941,26607.0
2024-09-26 15:45:00,207.12,207.2,206.63,206.69,28431.0,205.9836,206.0631,205.4963,205.5559,28431.0
2024-09-26 15:50:00,206.63,206.95,206.48,206.71,58724.0,205.4963,205.8145,205.3471,205.5758,58724.0
2024-09-26 15:55:00,206.71,207.42,206.54,207.01,101598.0,205.5758,206.2819,205.4068,205.8742,101598.0
2024-09-27 09:30:00,207.67,208.0,206.76,206.76,29436.0,206.5306,206.8587,205.6256,205.6256,29436.0
2024-09-27 09:35:00,206.91,206.95,203.3,204.67,121039.0,205.7747,205.8145,202.1845,203.547,121039.0
2024-09-27 09:40:00,204.5,205.2,204.37,204.65,8468.0,203.378,204.0741,203.2487,203.5271,8468.0
2024-09-27 09:45:00,204.78,204.79,203.92,204.01,11248.0,203.6564,203.6664,202.8011,202.8906,11248.0
2024-09-27 09:50:00,203.93,204.54,203.68,204.54,8888.0,202.8111,203.4177,202.5625,203.4177,8888.0
2024-09-27 09:55:00,204.37,204.5,203.66,204.03,5956.0,203.2487,203.378,202.5426,202.9105,5956.0
2024-09-27 10:00:00,204.14,204.45,203.88,204.02,11779.0,203.0199,203.3282,202.7614,202.9006,11779.0
2024-09-27 10:05:00,203.99,204.34,203.85,204.22,6702.0,202.8707,203.2188,202.7315,203.0995,6702.0
2024-09-27 10:10:00,204.22,204.86,204.2,204.86,6141.0,203.0995,203.736,203.0796,203.736,6141.0
2024-09-27 10:15:00,204.87,204.87,203.81,203.92,9831.0,203.7459,203.7459,202.6917,202.8011,9831.0
2024-09-27 10:20:00,203.92,204.08,203.64,204.08,5476.0,202.8011,202.9603,202.5227,202.9603,5476.0
2024-09-27 10:25:00,204.09,204.12,203.55,203.55,5425.0,202.9702,203.0,202.4332,202.4332,5425.0
2024-09-27 10:30:00,203.88,204.25,203.56,204.17,9717.0,202.7614,203.1293,202.4431,203.0498,9717.0
2024-09-27 10:35:00,204.1,204.49,204.04,204.49,5052.0,202.9801,203.368,202.9205,203.368,5052.0
2024-09-27 10:40:00,204.43,204.5,203.9,204.03,5564.0,203.3083,203.378,202.7812,202.9105,5564.0
2024-09-27 10:45:00,204.03,204.15,203.9,204.03,6307.0,202.9105,203.0299,202.7812,202.9105,6307.0
2024-09-27 10:50:00,203.95,204.15,203.9,204.04,4613.0,202.831,203.0299,202.7812,202.9205,4613.0
2024-09-27 10:55:00,204.04,204.33,203.95,204.24,5689.0,202.9205,203.2089,202.831,203.1194,5689.0
2024-09-27 11:00:00,204.11,204.2,203.81,204.15,6363.0,202.9901,203.0796,202.6917,203.0299,6363.0
2024-09-27 11:05:00,204.01,204.15,203.82,203.82,4799.0,202.8906,203.0299,202.7017,202.7017,4799.0
2024-09-27 11:10:00,204.15,204.16,203.86,204.03,5804.0,203.0299,203.0398,202.7415,202.9105,5804.0
2024-09-27 11:15:00,204.03,204.21,204.03,204.2,5440.0,202.9105,203.0895,202.9105,203.0796,5440.0
2024-09-27 11:20:00,204.21,204.47,204.17,204.37,4801.0,203.0895,203.3481,203.0498,203.2487,4801.0
2024-09-27 11:25:00,204.49,204.63,204.23,204.38,3928.0,203.368,203.5072,203.1094,203.2586,3928.0
2024-09-27 11:30:00,204.51,204.52,204.15,204.34,7890.0,203.3879,203.3978,203.0299,203.2188,7890.0
2024-09-27 11:35:00,204.22,204.26,203.93,204.04,5075.0,203.0995,203.1393,202.8111,202.9205,5075.0
2024-09-27 11:40:00,203.87,203.96,203.69,203.71,1125.0,202.7514,202.8409,202.5724,202.5923,1125.0
2024-09-27 11:45:00,203.95,203.95,203.54,203.72,3323.0,202.831,202.831,202.4232,202.6022,3323.0
2024-09-27 11:50:00,203.66,203.75,203.58,203.66,1849.0,202.5426,202.6321,202.463,202.5426,1849.0
2024-09-27 11:55:00,203.58,203.58,203.26,203.26,4112.0,202.463,202.463,202.1448,202.1448,4112.0
2024-09-27 12:00:00,203.25,203.36,203.12,203.3,5610.0,202.1348,202.2442,202.0055,202.1845,5610.0
2024-09-27 12:05:00,203.3,203.38,203.26,203.26,1505.0,202.1845,202.2641,202.1448,202.1448,1505.0
2024-09-27 12:10:00,203.42,203.42,203.0,203.02,10106.0,202.3039,202.3039,201.8862,201.9061,10106.0
2024-09-27 12:15:00,203.03,203.36,203.03,203.14,4526.0,201.916,202.2442,201.916,202.0254,4526.0
2024-09-27 12:20:00,203.14,203.25,203.12,203.25,2065.0,202.0254,202.1348,202.0055,202.1348,2065.0
2024-09-27 12:25:00,203.16,203.22,202.95,202.95,5183.0,202.0453,202.105,201.8365,201.8365,5183.0
2024-09-27 12:30:00,202.98,203.14,202.9,203.12,3625.0,201.8663,202.0254,201.7867,202.0055,3625.0
2024-09-27 12:35:00,203.08,203.22,202.86,202.87,5995.0,201.9657,202.105,201.7469,201.7569,5995.0
2024-09-27 12:40:00,202.96,203.0,202.77,202.91,3995.0,201.8464,201.8862,201.6574,201.7967,3995.0
2024-09-27 12:45:00,202.9,203.02,202.79,202.9,4732.0,201.7867,201.9061,201.6773,201.7867,4732.0
2024-09-27 12:50:00,202.89,203.14,202.81,203.13,3806.0,201.7768,202.0254,201.6972,202.0155,3806.0
2024-09-27 12:55:00,203.13,203.49,203.1,203.4,3768.0,202.0155,202.3735,201.9856,202.284,3768.0
2024-09-27 13:00:00,203.3,203.59,203.3,203.35,4876.0,202.1845,202.4729,202.1845,202.2343,4876.0
2024-09-27 13:05:00,203.47,203.59,203.21,203.23,9475.0,202.3536,202.4729,202.095,202.1149,9475.0
2024-09-27 13:10:00,203.18,203.41,203.08,203.08,2941.0,202.0652,202.2939,201.9657,201.9657,2941.0
2024-09-27 13:15:00,203.16,203.27,202.95,203.09,7111.0,202.0453,202.1547,201.8365,201.9757,7111.0
2024-09-27 13:20:00,202.95,203.05,202.89,203.04,3897.0,201.8365,201.9359,201.7768,201.926,3897.0
2024-09-27 13:25:00,202.97,202.97,202.75,202.83,5715.0,201.8563,201.8563,201.6376,201.7171,5715.0
2024-09-27 13:30:00,202.83,202.91,202.62,202.79,7350.0,201.7171,201.7967,201.5083,201.6773,7350.0
2024-09-27 13:35:00,202.79,202.79,202.53,202.53,4462.0,201.6773,201.6773,201.4188,201.4188,4462.0
2024-09-27 13:40:00,202.59,202.8,202.5,202.72,8138.0,201.4784,201.6873,201.3889,201.6077,8138.0
2024-09-27 13:45:00,202.74,202.96,202.61,202.88,3024.0,201.6276,201.8464,201.4983,201.7668,3024.0
2024-09-27 13:50:00,202.85,203.06,202.85,203.0,4409.0,201.737,201.9459,201.737,201.8862,4409.0
2024-09-27 13:55:00,203.0,203.14,202.83,203.12,5494.0,201.8862,202.0254,201.7171,202.0055,5494.0
2024-09-27 14:00:00,203.13,203.24,203.05,203.24,14091.0,202.0155,202.1249,201.9359,202.1249,14091.0
2024-09-27 14:05:00,203.24,203.48,203.14,203.45,4919.0,202.1249,202.3635,202.0254,202.3337,4919.0
2024-09-27 14:10:00,203.55,203.66,203.29,203.46,10681.0,202.4332,202.5426,202.1746,202.3437,10681.0
2024-09-27 14:15:00,203.46,203.49,203.29,203.29,4334.0,202.3437,202.3735,202.1746,202.1746,4334.0
2024-09-27 14:20:00,203.29,203.55,203.29,203.48,3300.0,202.1746,202.4332,202.1746,202.3635,3300.0
2024-09-27 14:25:00,203.39,203.53,203.22,203.4,5175.0,202.274,202.4133,202.105,202.284,5175.0
2024-09-27 14:30:00,203.4,203.51,203.22,203.22,5032.0,202.284,202.3934,202.105,202.105,5032.0
2024-09-27 14:35:00,203.23,203.52,203.18,203.39,10893.0,202.1149,202.4033,202.0652,202.274,10893.0
2024-09-27 14:40:00,203.46,203.53,203.28,203.37,2946.0,202.3437,202.4133,202.1646,202.2542,2946.0
2024-09-27 14:45:00,203.37,203.96,203.37,203.89,11101.0,202.2542,202.8409,202.2542,202.7713,11101.0
2024-09-27 14:50:00,203.89,203.96,203.68,203.88,6206.0,202.7713,202.8409,202.5625,202.7614,6206.0
2024-09-27 14:55:00,203.68,203.78,203.55,203.65,6633.0,202.5625,202.6619,202.4332,202.5326,6633.0
2024-09-27 15:00:00,203.66,203.92,203.53,203.87,8141.0,202.5426,202.8011,202.4133,202.7514,8141.0
2024-09-27 15:05:00,203.87,203.99,203.67,203.67,6179.0,202.7514,202.8707,202.5525,202.5525,6179.0
2024-09-27 15:10:00,203.7,203.97,203.65,203.85,9166.0,202.5823,202.8509,202.5326,202.7315,9166.0
2024-09-27 15:15:00,203.85,203.99,203.84,203.84,11400.0,202.7315,202.8707,202.7216,202.7216,11400.0
2024-09-27 15:20:00,203.82,203.95,203.8,203.8,5750.0,202.7017,202.831,202.6818,202.6818,5750.0
2024-09-27 15:25:00,203.87,203.89,203.57,203.61,7517.0,202.7514,202.7713,202.4531,202.4928,7517.0
2024-09-27 15:30:00,203.61,203.89,203.54,203.73,9593.0,202.4928,202.7713,202.4232,202.6122,9593.0
2024-09-27 15:35:00,203.73,203.89,203.71,203.85,17672.0,202.6122,202.7713,202.5923,202.7315,17672.0
2024-09-27 15:40:00,203.81,203.81,203.46,203.53,8542.0,202.6917,202.6917,202.3437,202.4133,8542.0
2024-09-27 15:45:00,203.48,203.56,203.21,203.31,20580.0,202.3635,202.4431,202.095,202.1945,20580.0
2024-09-27 15:50:00,203.29,203.47,202.9,202.94,50019.0,202.1746,202.3536,201.7867,201.8265,50019.0
2024-09-27 15:55:00,202.92,202.94,202.29,202.33,96984.0,201.8066,201.8265,201.1801,201.2199,96984.0
2024-09-30 09:30:00,203.65,204.77,203.35,204.48,33831.0,202.5326,203.6465,202.2343,203.3581,33831.0
2024-09-30 09:35:00,204.79,204.79,203.31,203.42,4265.0,203.6664,203.6664,202.1945,202.3039,4265.0
2024-09-30 09:40:00,203.4,204.07,203.3,204.04,10693.0,202.284,202.9503,202.1845,202.9205,10693.0
2024-09-30 09:45:00,204.15,204.78,204.07,204.76,5976.0,203.0299,203.6564,202.9503,203.6365,5976.0
2024-09-30 09:50:00,204.76,204.76,204.06,204.45,5003.0,203.6365,203.6365,202.9404,203.3282,5003.0
2024-09-30 09:55:00,204.36,204.53,203.96,204.53,7039.0,203.2387,203.4078,202.8409,203.4078,7039.0
2024-09-30 10:00:00,204.39,205.15,204.38,205.15,11461.0,203.2686,204.0244,203.2586,204.0244,11461.0
2024-09-30 10:05:00,205.09,205.54,205.06,205.52,4778.0,203.9647,204.4122,203.9349,204.3924,4778.0
2024-09-30 10:10:00,205.5,205.74,205.15,205.34,9956.0,204.3725,204.6111,204.0244,204.2133,9956.0
2024-09-30 10:15:00,205.28,205.44,205.25,205.37,5266.0,204.1537,204.3128,204.1238,204.2432,5266.0
2024-09-30 10:20:00,205.35,205.69,205.35,205.69,4722.0,204.2233,204.5614,204.2233,204.5614,4722.0
2024-09-30 10:25:00,205.55,205.56,205.27,205.29,7520.0,204.4222,204.4321,204.1437,204.1636,7520.0
2024-09-30 10:30:00,205.34,205.58,205.09,205.39,10277.0,204.2133,204.452,203.9647,204.2631,10277.0
2024-09-30 10:35:00,205.39,205.6,205.36,205.6,21585.0,204.2631,204.4719,204.2332,204.4719,21585.0
2024-09-30 10:40:00,205.55,205.67,205.42,205.49,6066.0,204.4222,204.5415,204.2929,204.3625,6066.0
2024-09-30 10:45:00,205.44,205.67,205.43,205.62,3616.0,204.3128,204.5415,204.3028,204.4918,3616.0
2024-09-30 10:50:00,205.62,205.63,205.48,205.52,4331.0,204.4918,204.5018,204.3526,204.3924,4331.0
2024-09-30 10:55:00,205.56,205.71,205.46,205.58,5021.0,204.4321,204.5813,204.3327,204.452,5021.0
2024-09-30 11:00:00,205.59,205.85,205.57,205.8,4014.0,204.462,204.7205,204.4421,204.6708,4014.0
2024-09-30 11:05:00,205.8,205.8,205.67,205.75,5110.0,204.6708,204.6708,204.5415,204.6211,5110.0
2024-09-30 11:10:00,205.72,205.98,205.72,205.95,4160.0,204.5913,204.8498,204.5913,204.82,4160.0
2024-09-30 11:15:00,205.92,205.92,205.69,205.75,2500.0,204.7902,204.7902,204.5614,204.6211,2500.0
2024-09-30 11:20:00,205.74,205.78,205.51,205.55,3300.0,204.6111,204.6509,204.3824,204.4222,3300.0
2024-09-30 11:25:00,205.44,205.44,205.16,205.35,4870.0,204.3128,204.3128,204.0343,204.2233,4870.0
2024-09-30 11:30:00,205.22,205.4,205.2,205.37,12784.0,204.094,204.273,204.0741,204.2432,12784.0
2024-09-30 11:35:00,205.38,205.38,205.24,205.24,3098.0,204.2531,204.2531,204.1139,204.1139,3098.0
2024-09-30 11:40:00,205.28,205.49,205.28,205.49,2690.0,204.1537,204.3625,204.1537,204.3625,2690.0
2024-09-30 11:45:00,205.53,205.55,205.3,205.48,4156.0,204.4023,204.4222,204.1736,204.3526,4156.0
2024-09-30 11:50:00,205.52,205.6,205.47,205.56,1200.0,204.3924,204.4719,204.3426,204.4321,1200.0
2024-09-30 11:55:00,205.61,205.72,205.6,205.65,2848.0,204.4819,204.5913,204.4719,204.5216,2848.0
2024-09-30 12:00:00,205.67,205.74,205.65,205.74,1520.0,204.5415,204.6111,204.5216,204.6111,1520.0
2024-09-30 12:05:00,205.74,205.93,205.74,205.9,4075.0,204.6111,204.8001,204.6111,204.7703,4075.0
2024-09-30 12:10:00,205.87,205.89,205.61,205.76,7046.0,204.7404,204.7603,204.4819,204.631,7046.0
2024-09-30 12:15:00,205.76,205.76,205.67,205.67,381.0,204.631,204.631,204.5415,204.5415,381.0
2024-09-30 12:20:00,205.67,205.77,205.65,205.66,1800.0,204.5415,204.641,204.5216,204.5316,1800.0
2024-09-30 12:25:00,205.68,205.69,205.59,205.66,2231.0,204.5515,204.5614,204.462,204.5316,2231.0
2024-09-30 12:30:00,205.55,205.55,205.45,205.49,800.0,204.4222,204.4222,204.3227,204.3625,800.0
2024-09-30 12:35:00,205.56,205.6,205.43,205.5,1618.0,204.4321,204.4719,204.3028,204.3725,1618.0
2024-09-30 12:40:00,205.5,205.5,205.49,205.5,500.0,204.3725,204.3725,204.3625,204.3725,500.0
2024-09-30 12:45:00,205.54,205.54,205.35,205.35,1950.0,204.4122,204.4122,204.2233,204.2233,1950.0
2024-09-30 12:50:00,205.45,205.45,205.35,205.42,612.0,204.3227,204.3227,204.2233,204.2929,612.0
2024-09-30 12:55:00,205.43,205.64,205.42,205.55,4282.0,204.3028,204.5117,204.2929,204.4222,4282.0
2024-09-30 13:00:00,205.57,205.57,205.25,205.31,2432.0,204.4421,204.4421,204.1238,204.1835,2432.0
2024-09-30 13:05:00,205.35,205.45,205.25,205.42,1996.0,204.2233,204.3227,204.1238,204.2929,1996.0
2024-09-30 13:10:00,205.46,205.46,205.2,205.21,11102.0,204.3327,204.3327,204.0741,204.0841,11102.0
2024-09-30 13:15:00,205.24,205.36,205.1,205.35,716.0,204.1139,204.2332,203.9747,204.2233,716.0
2024-09-30 13:20:00,205.36,205.4,205.36,205.39,2089.0,204.2332,204.273,204.2332,204.2631,2089.0
2024-09-30 13:25:00,205.45,205.45,205.26,205.27,2108.0,204.3227,204.3227,204.1338,204.1437,2108.0
2024-09-30 13:30:00,205.18,205.29,205.16,205.24,8141.0,204.0542,204.1636,204.0343,204.1139,8141.0
2024-09-30 13:35:00,205.18,205.35,205.18,205.33,5356.0,204.0542,204.2233,204.0542,204.2034,5356.0
2024-09-30 13:40:00,205.4,205.48,205.3,205.36,2890.0,204.273,204.3526,204.1736,204.2332,2890.0
2024-09-30 13:45:00,205.37,205.39,205.29,205.38,1600.0,204.2432,204.2631,204.1636,204.2531,1600.0
2024-09-30 13:50:00,205.45,205.45,205.29,205.34,1645.0,204.3227,204.3227,204.1636,204.2133,1645.0
2024-09-30 13:55:00,205.37,205.38,205.13,205.24,4880.0,204.2432,204.2531,204.0045,204.1139,4880.0
2024-09-30 14:00:00,205.24,205.3,205.17,205.28,3301.0,204.1139,204.1736,204.0443,204.1537,3301.0
2024-09-30 14:05:00,205.28,205.29,205.08,205.18,2027.0,204.1537,204.1636,203.9548,204.0542,2027.0
2024-09-30 14:10:00,205.22,205.22,204.91,205.0,2443.0,204.094,204.094,203.7857,203.8752,2443.0
2024-09-30 14:15:00,205.0,205.0,204.74,204.78,3234.0,203.8752,203.8752,203.6166,203.6564,3234.0
2024-09-30 14:20:00,204.72,204.72,204.25,204.33,4493.0,203.5967,203.5967,203.1293,203.2089,4493.0
2024-09-30 14:25:00,204.44,204.62,204.42,204.54,2034.0,203.3183,203.4973,203.2984,203.4177,2034.0
2024-09-30 14:30:00,204.48,204.75,204.41,204.75,2635.0,203.3581,203.6266,203.2884,203.6266,2635.0
2024-09-30 14:35:00,204.65,205.01,204.64,205.0,1988.0,203.5271,203.8852,203.5172,203.8752,1988.0
2024-09-30 14:40:00,205.0,205.08,204.91,205.03,2000.0,203.8752,203.9548,203.7857,203.905,2000.0
2024-09-30 14:45:00,205.08,205.14,205.01,205.12,2168.0,203.9548,204.0144,203.8852,203.9945,2168.0
2024-09-30 14:50:00,205.13,205.13,204.88,205.06,5504.0,204.0045,204.0045,203.7559,203.9349,5504.0
2024-09-30 14:55:00,205.06,205.12,204.85,204.91,4438.0,203.9349,203.9945,203.726,203.7857,4438.0
2024-09-30 15:00:00,204.82,204.85,204.67,204.78,3452.0,203.6962,203.726,203.547,203.6564,3452.0
2024-09-30 15:05:00,204.81,204.95,204.75,204.89,4156.0,203.6863,203.8255,203.6266,203.7658,4156.0
2024-09-30 15:10:00,204.91,204.99,204.86,204.91,3010.0,203.7857,203.8653,203.736,203.7857,3010.0
2024-09-30 15:15:00,204.91,205.25,204.91,205.25,9133.0,203.7857,204.1238,203.7857,204.1238,9133.0
2024-09-30 15:20:00,205.24,205.43,205.19,205.31,4622.0,204.1139,204.3028,204.0642,204.1835,4622.0
2024-09-30 15:25:00,205.29,205.3,205.11,205.19,8646.0,204.1636,204.1736,203.9846,204.0642,8646.0
2024-09-30 15:30:00,205.23,205.46,205.19,205.46,6071.0,204.1039,204.3327,204.0642,204.3327,6071.0
2024-09-30 15:35:00,205.38,205.6,205.38,205.59,8611.0,204.2531,204.4719,204.2531,204.462,8611.0
2024-09-30 15:40:00,205.59,205.75,205.58,205.75,10572.0,204.462,204.6211,204.452,204.6211,10572.0
2024-09-30 15:45:00,205.75,205.81,205.52,205.53,15033.0,204.6211,204.6808,204.3924,204.4023,15033.0
2024-09-30 15:50:00,205.72,206.18,205.48,205.89,133680.0,204.5913,205.0487,204.3526,204.7603,133680.0
2024-09-30 15:55:00,205.94,206.0,205.75,205.88,104894.0,204.8101,204.8697,204.6211,204.7504,104894.0
2024-10-01 09:30:00,205.41,205.48,204.12,204.33,24148.0,204.283,204.3526,203.0,203.2089,24148.0
2024-10-01 09:35:00,204.02,204.02,203.13,203.77,24505.0,202.9006,202.9006,202.0155,202.652,24505.0
2024-10-01 09:40:00,203.77,204.23,203.55,203.61,8652.0,202.652,203.1094,202.4332,202.4928,8652.0
2024-10-01 09:45:00,203.53,203.61,203.04,203.11,10489.0,202.4133,202.4928,201.926,201.9956,10489.0
2024-10-01 09:50:00,203.06,203.5,202.7,202.89,16875.0,201.9459,202.3834,201.5878,201.7768,16875.0
2024-10-01 09:55:00,202.92,203.39,202.79,202.94,13733.0,201.8066,202.274,201.6773,201.8265,13733.0
2024-10-01 10:00:00,202.9,203.13,202.57,202.86,15436.0,201.7867,202.0155,201.4585,201.7469,15436.0
2024-10-01 10:05:00,202.88,203.01,202.66,202.67,5782.0,201.7668,201.8961,201.548,201.558,5782.0
2024-10-01 10:10:00,202.78,202.87,202.18,202.66,20673.0,201.6674,201.7569,201.0707,201.548,20673.0
2024-10-01 10:15:00,202.49,202.62,202.38,202.52,6128.0,201.379,201.5083,201.2696,201.4088,6128.0
2024-10-01 10:20:00,202.52,203.09,202.5,202.67,11753.0,201.4088,201.9757,201.3889,201.558,11753.0
2024-10-01 10:25:00,202.66,202.68,202.2,202.61,12991.0,201.548,201.5679,201.0906,201.4983,12991.0
2024-10-01 10:30:00,202.62,202.87,202.54,202.83,7500.0,201.5083,201.7569,201.4287,201.7171,7500.0
2024-10-01 10:35:00,202.83,203.2,202.83,203.08,10855.0,201.7171,202.0851,201.7171,201.9657,10855.0
2024-10-01 10:40:00,203.08,203.39,203.04,203.24,3367.0,201.9657,202.274,201.926,202.1249,3367.0
2024-10-01 10:45:00,203.24,203.32,202.99,202.99,3375.0,202.1249,202.2044,201.8762,201.8762,3375.0
2024-10-01 10:50:00,203.0,203.0,202.65,202.74,2941.0,201.8862,201.8862,201.5381,201.6276,2941.0
2024-10-01 10:55:00,202.76,202.76,202.49,202.59,3753.0,201.6475,201.6475,201.379,201.4784,3753.0
2024-10-01 11:00:00,202.51,202.51,202.25,202.45,3463.0,201.3989,201.3989,201.1403,201.3392,3463.0
2024-10-01 11:05:00,202.44,202.64,202.29,202.29,4834.0,201.3293,201.5282,201.1801,201.1801,4834.0
2024-10-01 11:10:00,202.38,202.53,202.29,202.39,8096.0,201.2696,201.4188,201.1801,201.2795,8096.0
2024-10-01 11:15:00,202.33,202.47,202.26,202.39,5113.0,201.2199,201.3591,201.1502,201.2795,5113.0
2024-10-01 11:20:00,202.39,202.46,202.23,202.32,6793.0,201.2795,201.3491,201.1204,201.2099,6793.0
2024-10-01 11:25:00,202.36,202.86,202.32,202.79,10158.0,201.2497,201.7469,201.2099,201.6773,10158.0
2024-10-01 11:30:00,202.73,202.8,202.51,202.65,7703.0,201.6177,201.6873,201.3989,201.5381,7703.0
2024-10-01 11:35:00,202.59,202.96,202.59,202.91,3750.0,201.4784,201.8464,201.4784,201.7967,3750.0
2024-10-01 11:40:00,203.11,203.35,203.11,203.34,1540.0,201.9956,202.2343,201.9956,202.2243,1540.0
2024-10-01 11:45:00,203.25,203.27,203.16,203.17,4645.0,202.1348,202.1547,202.0453,202.0552,4645.0
2024-10-01 11:50:00,203.17,203.31,203.1,203.29,3296.0,202.0552,202.1945,201.9856,202.1746,3296.0
2024-10-01 11:55:00,203.34,203.36,203.28,203.29,2425.0,202.2243,202.2442,202.1646,202.1746,2425.0
2024-10-01 12:00:00,203.25,203.33,203.0,203.18,6949.0,202.1348,202.2144,201.8862,202.0652,6949.0
2024-10-01 12:05:00,203.33,203.33,203.13,203.13,1911.0,202.2144,202.2144,202.0155,202.0155,1911.0
2024-10-01 12:10:00,203.05,203.19,202.97,203.05,4163.0,201.9359,202.0751,201.8563,201.9359,4163.0
2024-10-01 12:15:00,203.06,203.27,203.06,203.21,2764.0,201.9459,202.1547,201.9459,202.095,2764.0
2024-10-01 12:20:00,203.21,203.29,203.13,203.21,2061.0,202.095,202.1746,202.0155,202.095,2061.0
2024-10-01 12:25:00,203.21,203.28,203.0,203.08,4873.0,202.095,202.1646,201.8862,201.9657,4873.0
2024-10-01 12:30:00,203.13,203.22,202.64,202.9,10528.0,202.0155,202.105,201.5282,201.7867,10528.0
2024-10-01 12:35:00,202.9,203.17,202.9,203.09,4836.0,201.7867,202.0552,201.7867,201.9757,4836.0
2024-10-01 12:40:00,203.09,203.17,202.92,203.03,4767.0,201.9757,202.0552,201.8066,201.916,4767.0
2024-10-01 12:45:00,203.04,203.13,202.89,203.13,4287.0,201.926,202.0155,201.7768,202.0155,4287.0
2024-10-01 12:50:00,203.17,203.68,203.1,203.64,4044.0,202.0552,202.5625,201.9856,202.5227,4044.0
2024-10-01 12:55:00,203.71,203.86,203.43,203.86,4490.0,202.5923,202.7415,202.3138,202.7415,4490.0
2024-10-01 13:00:00,203.63,203.63,203.28,203.33,2364.0,202.5127,202.5127,202.1646,202.2144,2364.0
2024-10-01 13:05:00,203.16,203.22,203.08,203.08,1789.0,202.0453,202.105,201.9657,201.9657,1789.0
2024-10-01 13:10:00,203.15,203.26,202.85,203.13,7334.0,202.0354,202.1448,201.737,202.0155,7334.0
2024-10-01 13:15:00,202.98,202.98,202.82,202.82,2098.0,201.8663,201.8663,201.7072,201.7072,2098.0
2024-10-01 13:20:00,202.9,203.06,202.86,202.92,2261.0,201.7867,201.9459,201.7469,201.8066,2261.0
2024-10-01 13:25:00,202.96,202.96,202.85,202.91,2037.0,201.8464,201.8464,201.737,201.7967,2037.0
2024-10-01 13:30:00,202.91,203.38,202.91,203.25,7754.0,201.7967,202.2641,201.7967,202.1348,7754.0
2024-10-01 13:35:00,203.14,203.2,203.0,203.12,3056.0,202.0254,202.0851,201.8862,202.0055,3056.0
2024-10-01 13:40:00,203.12,203.5,203.11,203.5,2945.0,202.0055,202.3834,201.9956,202.3834,2945.0
2024-10-01 13:45:00,203.52,203.55,203.21,203.21,2937.0,202.4033,202.4332,202.095,202.095,2937.0
2024-10-01 13:50:00,203.21,203.47,203.21,203.4,2611.0,202.095,202.3536,202.095,202.284,2611.0
2024-10-01 13:55:00,203.4,203.87,203.39,203.85,4579.0,202.284,202.7514,202.274,202.7315,4579.0
2024-10-01 14:00:00,203.86,204.1,203.79,203.97,4434.0,202.7415,202.9801,202.6718,202.8509,4434.0
2024-10-01 14:05:00,203.97,204.03,203.95,204.0,2496.0,202.8509,202.9105,202.831,202.8807,2496.0
2024-10-01 14:10:00,203.81,203.96,203.8,203.84,5360.0,202.6917,202.8409,202.6818,202.7216,5360.0
2024-10-01 14:15:00,203.95,204.09,203.91,203.95,11090.0,202.831,202.9702,202.7912,202.831,11090.0
2024-10-01 14:20:00,203.91,204.03,203.86,203.93,2648.0,202.7912,202.9105,202.7415,202.8111,2648.0
2024-10-01 14:25:00,203.93,204.03,203.86,203.99,9444.0,202.8111,202.9105,202.7415,202.8707,9444.0
2024-10-01 14:30:00,203.99,204.3,203.99,204.28,7262.0,202.8707,203.179,202.8707,203.1592,7262.0
2024-10-01 14:35:00,204.23,204.24,204.05,204.19,4108.0,203.1094,203.1194,202.9304,203.0697,4108.0
2024-10-01 14:40:00,204.27,204.35,204.1,204.14,12665.0,203.1492,203.2288,202.9801,203.0199,12665.0
2024-10-01 14:45:00,204.2,204.28,204.13,204.28,4411.0,203.0796,203.1592,203.01,203.1592,4411.0
2024-10-01 14:50:00,204.4,204.44,204.31,204.36,5116.0,203.2785,203.3183,203.189,203.2387,5116.0
2024-10-01 14:55:00,204.35,204.35,204.15,204.18,2270.0,203.2288,203.2288,203.0299,203.0597,2270.0
2024-10-01 15:00:00,204.18,204.18,204.02,204.04,3678.0,203.0597,203.0597,202.9006,202.9205,3678.0
2024-10-01 15:05:00,204.0,204.16,203.92,204.07,3313.0,202.8807,203.0398,202.8011,202.9503,3313.0
2024-10-01 15:10:00,204.14,204.15,203.9,203.9,4957.0,203.0199,203.0299,202.7812,202.7812,4957.0
2024-10-01 15:15:00,203.95,204.13,203.9,204.05,7752.0,202.831,203.01,202.7812,202.9304,7752.0
2024-10-01 15:20:00,204.03,204.12,203.98,204.09,7601.0,202.9105,203.0,202.8608,202.9702,7601.0
2024-10-01 15:25:00,204.04,204.2,204.04,204.06,8275.0,202.9205,203.0796,202.9205,202.9404,8275.0
2024-10-01 15:30:00,204.05,204.1,203.91,203.91,9694.0,202.9304,202.9801,202.7912,202.7912,9694.0
2024-10-01 15:35:00,203.91,204.04,203.76,204.0,8183.0,202.7912,202.9205,202.642,202.8807,8183.0
2024-10-01 15:40:00,203.96,204.08,203.87,203.9,11912.0,202.8409,202.9603,202.7514,202.7812,11912.0
2024-10-01 15:45:00,203.9,203.9,203.63,203.72,13289.0,202.7812,202.7812,202.5127,202.6022,13289.0
2024-10-01 15:50:00,203.72,203.98,203.67,203.71,28646.0,202.6022,202.8608,202.5525,202.5923,28646.0
2024-10-01 15:55:00,203.77,204.01,203.7,203.86,64055.0,202.652,202.8906,202.5823,202.7415,64055.0
2024-10-02 09:30:00,203.24,203.56,202.38,202.95,18689.0,202.1249,202.4431,201.2696,201.8365,18689.0
2024-10-02 09:35:00,202.8,203.62,202.8,203.13,5725.0,201.6873,202.5028,201.6873,202.0155,5725.0
2024-10-02 09:40:00,203.0,203.77,203.0,203.77,7938.0,201.8862,202.652,201.8862,202.652,7938.0
2024-10-02 09:45:00,203.72,204.34,203.5,204.34,27883.0,202.6022,203.2188,202.3834,203.2188,27883.0
2024-10-02 09:50:00,204.34,204.41,203.9,204.34,17735.0,203.2188,203.2884,202.7812,203.2188,17735.0
2024-10-02 09:55:00,204.39,204.7,204.23,204.38,24999.0,203.2686,203.5769,203.1094,203.2586,24999.0
2024-10-02 10:00:00,204.38,204.63,204.27,204.58,3700.0,203.2586,203.5072,203.1492,203.4575,3700.0
2024-10-02 10:05:00,204.58,204.58,204.29,204.31,5028.0,203.4575,203.4575,203.1691,203.189,5028.0
2024-10-02 10:10:00,204.31,204.52,204.26,204.43,4832.0,203.189,203.3978,203.1393,203.3083,4832.0
2024-10-02 10:15:00,204.52,204.59,204.29,204.34,8683.0,203.3978,203.4675,203.1691,203.2188,8683.0
2024-10-02 10:20:00,204.34,204.34,203.77,203.77,4001.0,203.2188,203.2188,202.652,202.652,4001.0
2024-10-02 10:25:00,203.88,204.39,203.88,204.38,3208.0,202.7614,203.2686,202.7614,203.2586,3208.0
2024-10-02 10:30:00,204.39,204.44,204.3,204.31,6285.0,203.2686,203.3183,203.179,203.189,6285.0
2024-10-02 10:35:00,204.51,204.6,204.41,204.52,3575.0,203.3879,203.4774,203.2884,203.3978,3575.0
2024-10-02 10:40:00,204.62,204.71,204.45,204.48,6379.0,203.4973,203.5868,203.3282,203.3581,6379.0
2024-10-02 10:45:00,204.4,204.4,204.03,204.37,9421.0,203.2785,203.2785,202.9105,203.2487,9421.0
2024-10-02 10:50:00,204.41,204.41,204.23,204.24,6379.0,203.2884,203.2884,203.1094,203.1194,6379.0
2024-10-02 10:55:00,204.33,204.62,204.23,204.51,2849.0,203.2089,203.4973,203.1094,203.3879,2849.0
2024-10-02 11:00:00,204.46,204.57,204.29,204.56,2157.0,203.3382,203.4476,203.1691,203.4376,2157.0
2024-10-02 11:05:00,204.49,204.58,204.47,204.48,2498.0,203.368,203.4575,203.3481,203.3581,2498.0
2024-10-02 11:10:00,204.48,204.66,204.45,204.64,3437.0,203.3581,203.5371,203.3282,203.5172,3437.0
2024-10-02 11:15:00,204.5,204.79,204.47,204.78,4723.0,203.378,203.6664,203.3481,203.6564,4723.0
2024-10-02 11:20:00,204.8,204.8,204.61,204.65,3865.0,203.6763,203.6763,203.4873,203.5271,3865.0
2024-10-02 11:25:00,204.65,204.83,204.64,204.83,3060.0,203.5271,203.7061,203.5172,203.7061,3060.0
2024-10-02 11:30:00,204.89,204.93,204.58,204.58,6980.0,203.7658,203.8056,203.4575,203.4575,6980.0
2024-10-02 11:35:00,204.69,204.69,204.5,204.53,3102.0,203.5669,203.5669,203.378,203.4078,3102.0
2024-10-02 11:40:00,204.53,204.82,204.53,204.81,5194.0,203.4078,203.6962,203.4078,203.6863,5194.0
2024-10-02 11:45:00,204.76,204.82,204.72,204.75,1589.0,203.6365,203.6962,203.5967,203.6266,1589.0
2024-10-02 11:50:00,204.81,204.87,204.67,204.78,3628.0,203.6863,203.7459,203.547,203.6564,3628.0
2024-10-02 11:55:00,204.82,204.84,204.68,204.76,1690.0,203.6962,203.7161,203.557,203.6365,1690.0
2024-10-02 12:00:00,204.68,204.86,204.65,204.78,10843.0,203.557,203.736,203.5271,203.6564,10843.0
2024-10-02 12:05:00,204.78,204.78,204.68,204.72,2573.0,203.6564,203.6564,203.557,203.5967,2573.0
2024-10-02 12:10:00,204.74,204.86,204.74,204.86,1719.0,203.6166,203.736,203.6166,203.736,1719.0
2024-10-02 12:15:00,204.68,204.69,204.48,204.55,3074.0,203.557,203.5669,203.3581,203.4277,3074.0
2024-10-02 12:20:00,204.52,204.6,204.5,204.56,4704.0,203.3978,203.4774,203.378,203.4376,4704.0
2024-10-02 12:25:00,204.72,204.85,204.72,204.85,4449.0,203.5967,203.726,203.5967,203.726,4449.0
2024-10-02 12:30:00,204.77,204.84,204.53,204.58,7143.0,203.6465,203.7161,203.4078,203.4575,7143.0
2024-10-02 12:35:00,204.58,204.58,204.49,204.56,2194.0,203.4575,203.4575,203.368,203.4376,2194.0
2024-10-02 12:40:00,204.58,204.6,204.45,204.52,4500.0,203.4575,203.4774,203.3282,203.3978,4500.0
2024-10-02 12:45:00,204.45,204.61,204.44,204.57,2225.0,203.3282,203.4873,203.3183,203.4476,2225.0
2024-10-02 12:50:00,204.55,204.6,204.46,204.53,1459.0,203.4277,203.4774,203.3382,203.4078,1459.0
2024-10-02 12:55:00,204.49,204.49,204.3,204.31,2951.0,203.368,203.368,203.179,203.189,2951.0
2024-10-02 13:00:00,204.29,204.4,204.19,204.3,2899.0,203.1691,203.2785,203.0697,203.179,2899.0
2024-10-02 13:05:00,204.33,204.33,204.25,204.32,741.0,203.2089,203.2089,203.1293,203.1989,741.0
2024-10-02 13:10:00,204.3,204.4,204.29,204.39,2884.0,203.179,203.2785,203.1691,203.2686,2884.0
2024-10-02 13:15:00,204.39,204.51,204.37,204.37,5315.0,203.2686,203.3879,203.2487,203.2487,5315.0
2024-10-02 13:20:00,204.43,204.49,204.4,204.45,1858.0,203.3083,203.368,203.2785,203.3282,1858.0
2024-10-02 13:25:00,204.44,204.46,204.27,204.35,3500.0,203.3183,203.3382,203.1492,203.2288,3500.0
2024-10-02 13:30:00,204.29,204.29,204.12,204.27,2921.0,203.1691,203.1691,203.0,203.1492,2921.0
2024-10-02 13:35:00,204.27,204.34,204.19,204.29,3591.0,203.1492,203.2188,203.0697,203.1691,3591.0
2024-10-02 13:40:00,204.31,204.52,204.18,204.52,4247.0,203.189,203.3978,203.0597,203.3978,4247.0
2024-10-02 13:45:00,204.46,204.54,204.38,204.51,6263.0,203.3382,203.4177,203.2586,203.3879,6263.0
2024-10-02 13:50:00,204.52,204.67,204.51,204.64,3800.0,203.3978,203.547,203.3879,203.5172,3800.0
2024-10-02 13:55:00,204.66,204.86,204.66,204.84,2264.0,203.5371,203.736,203.5371,203.7161,2264.0
2024-10-02 14:00:00,204.84,204.99,204.76,204.98,5000.0,203.7161,203.8653,203.6365,203.8553,5000.0
2024-10-02 14:05:00,204.93,205.17,204.87,205.08,8074.0,203.8056,204.0443,203.7459,203.9548,8074.0
2024-10-02 14:10:00,204.99,205.06,204.89,205.05,3621.0,203.8653,203.9349,203.7658,203.9249,3621.0
2024-10-02 14:15:00,205.06,205.11,205.0,205.03,2930.0,203.9349,203.9846,203.8752,203.905,2930.0
2024-10-02 14:20:00,204.95,205.01,204.8,204.83,1720.0,203.8255,203.8852,203.6763,203.7061,1720.0
2024-10-02 14:25:00,204.85,204.85,204.58,204.76,3408.0,203.726,203.726,203.4575,203.6365,3408.0
2024-10-02 14:30:00,204.71,204.98,204.71,204.97,3107.0,203.5868,203.8553,203.5868,203.8454,3107.0
2024-10-02 14:35:00,204.82,204.86,204.77,204.78,1307.0,203.6962,203.736,203.6465,203.6564,1307.0
2024-10-02 14:40:00,204.88,204.98,204.85,204.98,3633.0,203.7559,203.8553,203.726,203.8553,3633.0
2024-10-02 14:45:00,204.97,205.07,204.88,205.03,9358.0,203.8454,203.9448,203.7559,203.905,9358.0
2024-10-02 14:50:00,204.99,205.08,204.89,204.92,2885.0,203.8653,203.9548,203.7658,203.7956,2885.0
2024-10-02 14:55:00,204.91,204.97,204.85,204.9,3472.0,203.7857,203.8454,203.726,203.7758,3472.0
2024-10-02 15:00:00,204.86,205.03,204.85,205.02,2885.0,203.736,203.905,203.726,203.8951,2885.0
2024-10-02 15:05:00,204.97,205.0,204.85,204.85,2368.0,203.8454,203.8752,203.726,203.726,2368.0
2024-10-02 15:10:00,204.91,204.93,204.85,204.92,3257.0,203.7857,203.8056,203.726,203.7956,3257.0
2024-10-02 15:15:00,204.92,204.97,204.83,204.85,2902.0,203.7956,203.8454,203.7061,203.726,2902.0
2024-10-02 15:20:00,204.89,204.94,204.68,204.73,5091.0,203.7658,203.8155,203.557,203.6067,5091.0
2024-10-02 15:25:00,204.78,204.89,204.74,204.89,4359.0,203.6564,203.7658,203.6166,203.7658,4359.0
2024-10-02 15:30:00,204.89,204.89,204.54,204.65,7362.0,203.7658,203.7658,203.4177,203.5271,7362.0
2024-10-02 15:35:00,204.65,204.77,204.65,204.74,8882.0,203.5271,203.6465,203.5271,203.6166,8882.0
2024-10-02 15:40:00,204.75,204.84,204.57,204.76,8461.0,203.6266,203.7161,203.4476,203.6365,8461.0
2024-10-02 15:45:00,204.76,205.14,204.76,204.99,10609.0,203.6365,204.0144,203.6365,203.8653,10609.0
2024-10-02 15:50:00,205.06,205.5,204.86,205.17,37987.0,203.9349,204.3725,203.736,204.0443,37987.0
2024-10-02 15:55:00,205.29,205.42,205.11,205.3,60499.0,204.1636,204.2929,203.9846,204.1736,60499.0
2024-10-03 09:30:00,204.39,204.91,204.0,204.32,23741.0,203.2686,203.7857,202.8807,203.1989,23741.0
2024-10-03 09:35:00,204.34,204.37,203.79,203.83,3957.0,203.2188,203.2487,202.6718,202.7116,3957.0
2024-10-03 09:40:00,203.83,204.09,203.73,203.74,3138.0,202.7116,202.9702,202.6122,202.6221,3138.0
2024-10-03 09:45:00,203.8,204.21,203.67,203.69,7010.0,202.6818,203.0895,202.5525,202.5724,7010.0
2024-10-03 09:50:00,203.8,203.8,203.35,203.52,1900.0,202.6818,202.6818,202.2343,202.4033,1900.0
2024-10-03 09:55:00,203.59,203.8,203.44,203.69,3540.0,202.4729,202.6818,202.3238,202.5724,3540.0
2024-10-03 10:00:00,203.74,204.35,203.69,204.31,7018.0,202.6221,203.2288,202.5724,203.189,7018.0
2024-10-03 10:05:00,204.48,204.48,204.19,204.34,2000.0,203.3581,203.3581,203.0697,203.2188,2000.0
2024-10-03 10:10:00,204.35,204.77,204.17,204.27,2802.0,203.2288,203.6465,203.0498,203.1492,2802.0
2024-10-03 10:15:00,204.34,204.6,204.08,204.46,10814.0,203.2188,203.4774,202.9603,203.3382,10814.0
2024-10-03 10:20:00,204.45,204.45,203.63,203.75,5337.0,203.3282,203.3282,202.5127,202.6321,5337.0
2024-10-03 10:25:00,203.76,204.06,203.74,203.82,3049.0,202.642,202.9404,202.6221,202.7017,3049.0
2024-10-03 10:30:00,203.82,204.07,203.5,204.0,5663.0,202.7017,202.9503,202.3834,202.8807,5663.0
2024-10-03 10:35:00,204.12,204.16,203.91,204.13,4020.0,203.0,203.0398,202.7912,203.01,4020.0
2024-10-03 10:40:00,204.09,204.09,203.44,203.55,2600.0,202.9702,202.9702,202.3238,202.4332,2600.0
2024-10-03 10:45:00,203.54,204.13,203.54,203.98,3659.0,202.4232,203.01,202.4232,202.8608,3659.0
2024-10-03 10:50:00,203.93,204.17,203.93,204.09,3689.0,202.8111,203.0498,202.8111,202.9702,3689.0
2024-10-03 10:55:00,204.09,204.15,203.4,203.4,3300.0,202.9702,203.0299,202.284,202.284,3300.0
2024-10-03 11:00:00,203.35,203.51,203.3,203.33,4640.0,202.2343,202.3934,202.1845,202.2144,4640.0
2024-10-03 11:05:00,203.33,203.86,203.33,203.65,12372.0,202.2144,202.7415,202.2144,202.5326,12372.0
2024-10-03 11:10:00,203.69,203.71,203.56,203.71,1500.0,202.5724,202.5923,202.4431,202.5923,1500.0
2024-10-03 11:15:00,203.77,203.88,203.71,203.88,2357.0,202.652,202.7614,202.5923,202.7614,2357.0
2024-10-03 11:20:00,203.82,204.14,203.82,204.14,3000.0,202.7017,203.0199,202.7017,203.0199,3000.0
2024-10-03 11:25:00,204.16,204.16,203.82,204.0,2802.0,203.0398,203.0398,202.7017,202.8807,2802.0
2024-10-03 11:30:00,204.0,204.19,203.92,204.09,1309.0,202.8807,203.0697,202.8011,202.9702,1309.0
2024-10-03 11:35:00,204.04,204.11,203.99,204.09,1636.0,202.9205,202.9901,202.8707,202.9702,1636.0
2024-10-03 11:40:00,203.97,204.31,203.97,204.23,5430.0,202.8509,203.189,202.8509,203.1094,5430.0
2024-10-03 11:45:00,204.34,204.48,204.29,204.36,8784.0,203.2188,203.3581,203.1691,203.2387,8784.0
2024-10-03 11:50:00,204.39,204.48,204.28,204.28,1700.0,203.2686,203.3581,203.1592,203.1592,1700.0
2024-10-03 11:55:00,204.37,204.4,204.28,204.28,1820.0,203.2487,203.2785,203.1592,203.1592,1820.0
2024-10-03 12:00:00,204.29,204.52,204.29,204.38,1946.0,203.1691,203.3978,203.1691,203.2586,1946.0
2024-10-03 12:05:00,204.35,204.56,204.35,204.56,1906.0,203.2288,203.4376,203.2288,203.4376,1906.0
2024-10-03 12:10:00,204.58,204.69,204.56,204.69,897.0,203.4575,203.5669,203.4376,203.5669,897.0
2024-10-03 12:15:00,204.58,204.69,204.52,204.68,1312.0,203.4575,203.5669,203.3978,203.557,1312.0
2024-10-03 12:20:00,204.68,204.81,204.67,204.73,1044.0,203.557,203.6863,203.547,203.6067,1044.0
2024-10-03 12:25:00,204.74,204.77,204.59,204.62,3000.0,203.6166,203.6465,203.4675,203.4973,3000.0
2024-10-03 12:30:00,204.54,204.62,204.43,204.52,3284.0,203.4177,203.4973,203.3083,203.3978,3284.0
2024-10-03 12:35:00,204.47,204.57,204.35,204.35,1600.0,203.3481,203.4476,203.2288,203.2288,1600.0
2024-10-03 12:40:00,204.27,204.37,204.03,204.16,2219.0,203.1492,203.2487,202.9105,203.0398,2219.0
2024-10-03 12:45:00,203.9,203.91,203.65,203.76,1599.0,202.7812,202.7912,202.5326,202.642,1599.0
2024-10-03 12:50:00,203.65,203.65,203.45,203.57,2016.0,202.5326,202.5326,202.3337,202.4531,2016.0
2024-10-03 12:55:00,203.65,203.76,203.5,203.5,1600.0,202.5326,202.642,202.3834,202.3834,1600.0
2024-10-03 13:00:00,203.31,203.47,203.24,203.37,3377.0,202.1945,202.3536,202.1249,202.2542,3377.0
2024-10-03 13:05:00,203.37,203.47,203.19,203.19,2866.0,202.2542,202.3536,202.0751,202.0751,2866.0
2024-10-03 13:10:00,203.15,203.32,203.14,203.14,1115.0,202.0354,202.2044,202.0254,202.0254,1115.0
2024-10-03 13:15:00,203.3,203.31,203.17,203.18,1600.0,202.1845,202.1945,202.0552,202.0652,1600.0
2024-10-03 13:20:00,203.22,203.5,203.21,203.44,3833.0,202.105,202.3834,202.095,202.3238,3833.0
2024-10-03 13:25:00,203.48,203.69,203.4,203.51,3350.0,202.3635,202.5724,202.284,202.3934,3350.0
2024-10-03 13:30:00,203.43,203.88,203.43,203.88,2298.0,202.3138,202.7614,202.3138,202.7614,2298.0
2024-10-03 13:35:00,203.84,203.93,203.61,203.61,11244.0,202.7216,202.8111,202.4928,202.4928,11244.0
2024-10-03 13:40:00,203.61,203.64,203.33,203.5,2460.0,202.4928,202.5227,202.2144,202.3834,2460.0
2024-10-03 13:45:00,203.49,203.69,203.49,203.56,1325.0,202.3735,202.5724,202.3735,202.4431,1325.0
2024-10-03 13:50:00,203.61,203.63,203.49,203.49,1774.0,202.4928,202.5127,202.3735,202.3735,1774.0
2024-10-03 13:55:00,203.59,203.71,203.51,203.64,4173.0,202.4729,202.5923,202.3934,202.5227,4173.0
2024-10-03 14:00:00,203.64,203.68,203.51,203.58,2818.0,202.5227,202.5625,202.3934,202.463,2818.0
2024-10-03 14:05:00,203.53,203.7,203.53,203.68,2500.0,202.4133,202.5823,202.4133,202.5625,2500.0
2024-10-03 14:10:00,203.64,203.74,203.63,203.74,3211.0,202.5227,202.6221,202.5127,202.6221,3211.0
2024-10-03 14:15:00,203.77,203.77,203.63,203.64,5737.0,202.652,202.652,202.5127,202.5227,5737.0
2024-10-03 14:20:00,203.58,203.58,203.34,203.57,3118.0,202.463,202.463,202.2243,202.4531,3118.0
2024-10-03 14:25:00,203.58,203.6,203.49,203.49,14400.0,202.463,202.4829,202.3735,202.3735,14400.0
2024-10-03 14:30:00,203.47,203.5,203.41,203.48,2648.0,202.3536,202.3834,202.2939,202.3635,2648.0
2024-10-03 14:35:00,203.53,203.65,203.53,203.63,3952.0,202.4133,202.5326,202.4133,202.5127,3952.0
2024-10-03 14:40:00,203.75,203.85,203.67,203.74,4225.0,202.6321,202.7315,202.5525,202.6221,4225.0
2024-10-03 14:45:00,203.87,203.92,203.74,203.76,8584.0,202.7514,202.8011,202.6221,202.642,8584.0
2024-10-03 14:50:00,203.78,203.89,203.77,203.83,3823.0,202.6619,202.7713,202.652,202.7116,3823.0
2024-10-03 14:55:00,203.83,204.02,203.72,203.72,57662.0,202.7116,202.9006,202.6022,202.6022,57662.0
2024-10-03 15:00:00,203.63,203.7,203.53,203.59,26900.0,202.5127,202.5823,202.4133,202.4729,26900.0
2024-10-03 15:05:00,203.51,203.54,203.25,203.47,9398.0,202.3934,202.4232,202.1348,202.3536,9398.0
2024-10-03 15:10:00,203.34,203.49,203.34,203.45,6070.0,202.2243,202.3735,202.2243,202.3337,6070.0
2024-10-03 15:15:00,203.4,203.43,203.31,203.43,5124.0,202.284,202.3138,202.1945,202.3138,5124.0
2024-10-03 15:20:00,203.37,203.38,203.3,203.38,3217.0,202.2542,202.2641,202.1845,202.2641,3217.0
2024-10-03 15:25:00,203.38,203.43,203.15,203.26,7220.0,202.2641,202.3138,202.0354,202.1448,7220.0
2024-10-03 15:30:00,203.22,203.47,203.22,203.47,4676.0,202.105,202.3536,202.105,202.3536,4676.0
2024-10-03 15:35:00,203.43,203.64,203.41,203.64,6863.0,202.3138,202.5227,202.2939,202.5227,6863.0
2024-10-03 15:40:00,203.61,203.67,203.4,203.43,12714.0,202.4928,202.5525,202.284,202.3138,12714.0
2024-10-03 15:45:00,203.43,203.62,203.42,203.59,10518.0,202.3138,202.5028,202.3039,202.4729,10518.0
2024-10-03 15:50:00,203.62,204.24,203.62,204.15,40064.0,202.5028,203.1194,202.5028,203.0299,40064.0
2024-10-03 15:55:00,204.22,204.83,203.97,204.56,180174.0,203.0995,203.7061,202.8509,203.4376,180174.0
2024-10-04 09:30:00,205.74,206.12,204.81,205.09,22670.0,204.6111,204.9891,203.6863,203.9647,22670.0
2024-10-04 09:35:00,205.37,205.74,204.87,205.41,7263.0,204.2432,204.6111,203.7459,204.283,7263.0
2024-10-04 09:40:00,205.25,205.66,205.02,205.02,4500.0,204.1238,204.5316,203.8951,203.8951,4500.0
2024-10-04 09:45:00,205.13,205.48,204.74,204.78,5046.0,204.0045,204.3526,203.6166,203.6564,5046.0
2024-10-04 09:50:00,205.03,205.5,204.77,205.2,11799.0,203.905,204.3725,203.6465,204.0741,11799.0
2024-10-04 09:55:00,205.21,205.47,204.24,204.24,6934.0,204.0841,204.3426,203.1194,203.1194,6934.0
2024-10-04 10:00:00,204.23,204.49,204.17,204.29,2962.0,203.1094,203.368,203.0498,203.1691,2962.0
2024-10-04 10:05:00,204.37,204.66,203.83,204.09,7498.0,203.2487,203.5371,202.7116,202.9702,7498.0
2024-10-04 10:10:00,204.02,204.05,203.76,203.95,5353.0,202.9006,202.9304,202.642,202.831,5353.0
2024-10-04 10:15:00,203.96,204.25,203.81,203.97,5752.0,202.8409,203.1293,202.6917,202.8509,5752.0
2024-10-04 10:20:00,203.81,203.88,203.24,203.43,2118.0,202.6917,202.7614,202.1249,202.3138,2118.0
2024-10-04 10:25:00,203.46,203.63,203.18,203.48,3918.0,202.3437,202.5127,202.0652,202.3635,3918.0
2024-10-04 10:30:00,203.54,203.71,203.31,203.5,3474.0,202.4232,202.5923,202.1945,202.3834,3474.0
2024-10-04 10:35:00,203.49,203.58,203.18,203.39,2434.0,202.3735,202.463,202.0652,202.274,2434.0
2024-10-04 10:40:00,203.38,203.66,203.38,203.66,1900.0,202.2641,202.5426,202.2641,202.5426,1900.0
2024-10-04 10:45:00,203.56,203.69,203.38,203.45,4619.0,202.4431,202.5724,202.2641,202.3337,4619.0
2024-10-04 10:50:00,203.59,203.66,203.39,203.6,2664.0,202.4729,202.5426,202.274,202.4829,2664.0
2024-10-04 10:55:00,203.51,203.62,203.39,203.51,15317.0,202.3934,202.5028,202.274,202.3934,15317.0
2024-10-04 11:00:00,203.62,203.82,203.53,203.63,2740.0,202.5028,202.7017,202.4133,202.5127,2740.0
2024-10-04 11:05:00,203.64,203.75,203.6,203.66,3000.0,202.5227,202.6321,202.4829,202.5426,3000.0
2024-10-04 11:10:00,203.6,203.74,203.24,203.27,6327.0,202.4829,202.6221,202.1249,202.1547,6327.0
2024-10-04 11:15:00,203.18,203.35,203.11,203.23,2839.0,202.0652,202.2343,201.9956,202.1149,2839.0
2024-10-04 11:20:00,203.19,203.21,202.88,203.07,6927.0,202.0751,202.095,201.7668,201.9558,6927.0
2024-10-04 11:25:00,203.03,203.13,202.92,203.09,2931.0,201.916,202.0155,201.8066,201.9757,2931.0
2024-10-04 11:30:00,203.02,203.34,203.0,203.24,6589.0,201.9061,202.2243,201.8862,202.1249,6589.0
2024-10-04 11:35:00,203.34,203.46,203.24,203.46,1600.0,202.2243,202.3437,202.1249,202.3437,1600.0
2024-10-04 11:40:00,203.39,203.56,203.32,203.56,2215.0,202.274,202.4431,202.2044,202.4431,2215.0
2024-10-04 11:45:00,203.53,203.56,203.29,203.34,2700.0,202.4133,202.4431,202.1746,202.2243,2700.0
2024-10-04 11:50:00,203.34,203.69,203.28,203.69,2743.0,202.2243,202.5724,202.1646,202.5724,2743.0
2024-10-04 11:55:00,203.76,203.98,203.68,203.98,2427.0,202.642,202.8608,202.5625,202.8608,2427.0
2024-10-04 12:00:00,203.97,203.99,203.7,203.7,6516.0,202.8509,202.8707,202.5823,202.5823,6516.0
2024-10-04 12:05:00,203.75,203.81,203.44,203.44,2969.0,202.6321,202.6917,202.3238,202.3238,2969.0
2024-10-04 12:10:00,203.59,203.59,203.4,203.54,1954.0,202.4729,202.4729,202.284,202.4232,1954.0
2024-10-04 12:15:00,203.47,203.54,203.35,203.54,1546.0,202.3536,202.4232,202.2343,202.4232,1546.0
2024-10-04 12:20:00,203.37,203.45,202.94,202.94,28338.0,202.2542,202.3337,201.8265,201.8265,28338.0
2024-10-04 12:25:00,202.95,203.06,202.84,203.06,1944.0,201.8365,201.9459,201.7271,201.9459,1944.0
2024-10-04 12:30:00,202.99,203.25,202.91,203.25,1939.0,201.8762,202.1348,201.7967,202.1348,1939.0
2024-10-04 12:35:00,203.31,203.81,203.25,203.8,3443.0,202.1945,202.6917,202.1348,202.6818,3443.0
2024-10-04 12:40:00,203.83,203.89,203.56,203.89,29604.0,202.7116,202.7713,202.4431,202.7713,29604.0
2024-10-04 12:45:00,203.86,203.86,203.67,203.72,1300.0,202.7415,202.7415,202.5525,202.6022,1300.0
2024-10-04 12:50:00,203.7,203.7,203.51,203.59,2700.0,202.5823,202.5823,202.3934,202.4729,2700.0
2024-10-04 12:55:00,203.65,203.74,203.56,203.65,1666.0,202.5326,202.6221,202.4431,202.5326,1666.0
2024-10-04 13:00:00,203.73,203.73,203.57,203.6,972.0,202.6122,202.6122,202.4531,202.4829,972.0
2024-10-04 13:05:00,203.53,203.56,203.37,203.47,1843.0,202.4133,202.4431,202.2542,202.3536,1843.0
2024-10-04 13:10:00,203.33,203.61,203.33,203.59,1502.0,202.2144,202.4928,202.2144,202.4729,1502.0
2024-10-04 13:15:00,203.61,203.61,203.51,203.61,605.0,202.4928,202.4928,202.3934,202.4928,605.0
2024-10-04 13:20:00,203.66,203.74,203.62,203.68,3034.0,202.5426,202.6221,202.5028,202.5625,3034.0
2024-10-04 13:25:00,203.74,203.81,203.69,203.76,2539.0,202.6221,202.6917,202.5724,202.642,2539.0
2024-10-04 13:30:00,203.76,203.95,203.73,203.74,2461.0,202.642,202.831,202.6122,202.6221,2461.0
2024-10-04 13:35:00,203.73,203.73,203.15,203.36,6580.0,202.6122,202.6122,202.0354,202.2442,6580.0
2024-10-04 13:40:00,203.44,203.79,203.43,203.79,1000.0,202.3238,202.6718,202.3138,202.6718,1000.0
2024-10-04 13:45:00,203.81,203.92,203.7,203.7,1672.0,202.6917,202.8011,202.5823,202.5823,1672.0
2024-10-04 13:50:00,203.77,203.77,203.48,203.5,1413.0,202.652,202.652,202.3635,202.3834,1413.0
2024-10-04 13:55:00,203.45,203.61,203.44,203.48,1550.0,202.3337,202.4928,202.3238,202.3635,1550.0
2024-10-04 14:00:00,203.52,203.54,203.37,203.45,3249.0,202.4033,202.4232,202.2542,202.3337,3249.0
2024-10-04 14:05:00,203.51,203.62,203.43,203.59,3276.0,202.3934,202.5028,202.3138,202.4729,3276.0
2024-10-04 14:10:00,203.62,203.62,203.45,203.52,4067.0,202.5028,202.5028,202.3337,202.4033,4067.0
2024-10-04 14:15:00,203.52,203.73,203.43,203.73,3499.0,202.4033,202.6122,202.3138,202.6122,3499.0
2024-10-04 14:20:00,203.73,203.9,203.64,203.9,2162.0,202.6122,202.7812,202.5227,202.7812,2162.0
2024-10-04 14:25:00,203.81,203.91,203.75,203.91,4298.0,202.6917,202.7912,202.6321,202.7912,4298.0
2024-10-04 14:30:00,203.91,204.13,203.9,204.05,4824.0,202.7912,203.01,202.7812,202.9304,4824.0
2024-10-04 14:35:00,204.16,204.18,203.93,203.93,3840.0,203.0398,203.0597,202.8111,202.8111,3840.0
2024-10-04 14:40:00,204.11,204.11,203.85,204.01,2542.0,202.9901,202.9901,202.7315,202.8906,2542.0
2024-10-04 14:45:00,203.94,204.02,203.81,204.01,3562.0,202.821,202.9006,202.6917,202.8906,3562.0
2024-10-04 14:50:00,204.0,204.14,203.88,203.88,3139.0,202.8807,203.0199,202.7614,202.7614,3139.0
2024-10-04 14:55:00,203.82,203.96,203.76,203.96,4258.0,202.7017,202.8409,202.642,202.8409,4258.0
2024-10-04 15:00:00,203.88,203.89,203.69,203.77,2829.0,202.7614,202.7713,202.5724,202.652,2829.0
2024-10-04 15:05:00,203.88,203.88,203.79,203.87,10257.0,202.7614,202.7614,202.6718,202.7514,10257.0
2024-10-04 15:10:00,203.83,204.08,203.82,204.01,17322.0,202.7116,202.9603,202.7017,202.8906,17322.0
2024-10-04 15:15:00,204.0,204.11,203.97,204.11,8052.0,202.8807,202.9901,202.8509,202.9901,8052.0
2024-10-04 15:20:00,204.1,204.37,204.03,204.3,8979.0,202.9801,203.2487,202.9105,203.179,8979.0
2024-10-04 15:25:00,204.3,204.36,204.14,204.3,6577.0,203.179,203.2387,203.0199,203.179,6577.0
2024-10-04 15:30:00,204.24,204.52,204.13,204.47,16061.0,203.1194,203.3978,203.01,203.3481,16061.0
2024-10-04 15:35:00,204.54,204.54,204.32,204.47,6852.0,203.4177,203.4177,203.1989,203.3481,6852.0
2024-10-04 15:40:00,204.37,204.7,204.36,204.61,11449.0,203.2487,203.5769,203.2387,203.4873,11449.0
2024-10-04 15:45:00,204.61,204.61,204.02,204.19,7603.0,203.4873,203.4873,202.9006,203.0697,7603.0
2024-10-04 15:50:00,204.26,204.87,204.21,204.57,35274.0,203.1393,203.7459,203.0895,203.4476,35274.0
2024-10-04 15:55:00,204.74,205.05,204.58,204.87,187686.0,203.6166,203.9249,203.4575,203.7459,187686.0
2024-10-07 09:30:00,203.0,204.17,202.8,203.12,30104.0,201.8862,203.0498,201.6873,202.0055,30104.0
2024-10-07 09:35:00,203.2,203.69,203.19,203.26,6054.0,202.0851,202.5724,202.0751,202.1448,6054.0
2024-10-07 09:40:00,203.62,204.57,203.62,204.56,7683.0,202.5028,203.4476,202.5028,203.4376,7683.0
2024-10-07 09:45:00,204.64,204.91,204.38,204.38,7051.0,203.5172,203.7857,203.2586,203.2586,7051.0
2024-10-07 09:50:00,204.4,204.53,204.01,204.51,2531.0,203.2785,203.4078,202.8906,203.3879,2531.0
2024-10-07 09:55:00,204.6,204.69,204.01,204.15,5461.0,203.4774,203.5669,202.8906,203.0299,5461.0
2024-10-07 10:00:00,204.23,204.65,204.03,204.21,5095.0,203.1094,203.5271,202.9105,203.0895,5095.0
2024-10-07 10:05:00,204.18,204.45,204.12,204.4,6186.0,203.0597,203.3282,203.0,203.2785,6186.0
2024-10-07 10:10:00,204.39,204.77,204.38,204.77,2086.0,203.2686,203.6465,203.2586,203.6465,2086.0
2024-10-07 10:15:00,204.76,205.04,204.76,205.04,5974.0,203.6365,203.915,203.6365,203.915,5974.0
2024-10-07 10:20:00,205.07,205.34,205.05,205.33,5413.0,203.9448,204.2133,203.9249,204.2034,5413.0
2024-10-07 10:25:00,205.21,205.26,204.89,204.96,2809.0,204.0841,204.1338,203.7658,203.8354,2809.0
2024-10-07 10:30:00,205.06,205.41,205.03,205.4,7863.0,203.9349,204.283,203.905,204.273,7863.0
2024-10-07 10:35:00,205.41,205.41,205.11,205.21,5494.0,204.283,204.283,203.9846,204.0841,5494.0
2024-10-07 10:40:00,205.11,205.27,205.05,205.16,7121.0,203.9846,204.1437,203.9249,204.0343,7121.0
2024-10-07 10:45:00,205.15,205.41,205.15,205.34,4656.0,204.0244,204.283,204.0244,204.2133,4656.0
2024-10-07 10:50:00,205.32,205.36,205.31,205.33,800.0,204.1935,204.2332,204.1835,204.2034,800.0
2024-10-07 10:55:00,205.34,205.43,205.09,205.3,9779.0,204.2133,204.3028,203.9647,204.1736,9779.0
2024-10-07 11:00:00,205.26,205.49,205.2,205.49,8182.0,204.1338,204.3625,204.0741,204.3625,8182.0
2024-10-07 11:05:00,205.44,205.52,205.06,205.51,8801.0,204.3128,204.3924,203.9349,204.3824,8801.0
2024-10-07 11:10:00,205.57,205.61,205.47,205.57,7634.0,204.4421,204.4819,204.3426,204.4421,7634.0
2024-10-07 11:15:00,205.46,205.61,205.43,205.61,1568.0,204.3327,204.4819,204.3028,204.4819,1568.0
2024-10-07 11:20:00,205.6,205.86,205.6,205.81,8179.0,204.4719,204.7305,204.4719,204.6808,8179.0
2024-10-07 11:25:00,205.74,205.75,205.5,205.64,8491.0,204.6111,204.6211,204.3725,204.5117,8491.0
2024-10-07 11:30:00,205.67,205.81,205.66,205.81,2430.0,204.5415,204.6808,204.5316,204.6808,2430.0
2024-10-07 11:35:00,205.76,206.01,205.76,205.93,9055.0,204.631,204.8797,204.631,204.8001,9055.0
2024-10-07 11:40:00,205.96,205.96,205.64,205.66,8004.0,204.8299,204.8299,204.5117,204.5316,8004.0
2024-10-07 11:45:00,205.77,205.86,205.77,205.86,1633.0,204.641,204.7305,204.641,204.7305,1633.0
2024-10-07 11:50:00,205.78,205.85,205.43,205.55,10917.0,204.6509,204.7205,204.3028,204.4222,10917.0
2024-10-07 11:55:00,205.56,205.56,205.3,205.3,330.0,204.4321,204.4321,204.1736,204.1736,330.0
2024-10-07 12:00:00,205.42,205.42,205.24,205.26,3821.0,204.2929,204.2929,204.1139,204.1338,3821.0
2024-10-07 12:05:00,205.36,205.44,205.27,205.39,3540.0,204.2332,204.3128,204.1437,204.2631,3540.0
2024-10-07 12:10:00,205.34,205.51,205.1,205.46,18211.0,204.2133,204.3824,203.9747,204.3327,18211.0
2024-10-07 12:15:00,205.49,205.51,205.44,205.45,1600.0,204.3625,204.3824,204.3128,204.3227,1600.0
2024-10-07 12:20:00,205.51,205.56,205.41,205.54,9186.0,204.3824,204.4321,204.283,204.4122,9186.0
2024-10-07 12:25:00,205.59,205.68,205.59,205.68,1724.0,204.462,204.5515,204.462,204.5515,1724.0
2024-10-07 12:30:00,205.7,205.74,205.34,205.35,4436.0,204.5714,204.6111,204.2133,204.2233,4436.0
2024-10-07 12:35:00,205.42,205.42,205.22,205.22,10067.0,204.2929,204.2929,204.094,204.094,10067.0
2024-10-07 12:40:00,205.26,205.26,205.06,205.11,4125.0,204.1338,204.1338,203.9349,203.9846,4125.0
2024-10-07 12:45:00,205.19,205.32,205.19,205.29,4287.0,204.0642,204.1935,204.0642,204.1636,4287.0
2024-10-07 12:50:00,205.27,205.39,205.23,205.29,7938.0,204.1437,204.2631,204.1039,204.1636,7938.0
2024-10-07 12:55:00,205.26,205.26,205.13,205.13,1300.0,204.1338,204.1338,204.0045,204.0045,1300.0
2024-10-07 13:00:00,205.12,205.21,205.06,205.16,5049.0,203.9945,204.0841,203.9349,204.0343,5049.0
2024-10-07 13:05:00,205.15,205.21,204.97,205.08,4008.0,204.0244,204.0841,203.8454,203.9548,4008.0
2024-10-07 13:10:00,205.08,205.25,205.08,205.23,4154.0,203.9548,204.1238,203.9548,204.1039,4154.0
2024-10-07 13:15:00,205.21,205.29,205.2,205.23,5742.0,204.0841,204.1636,204.0741,204.1039,5742.0
2024-10-07 13:20:00,205.23,205.36,205.2,205.22,3512.0,204.1039,204.2332,204.0741,204.094,3512.0
2024-10-07 13:25:00,205.24,205.36,205.22,205.28,4000.0,204.1139,204.2332,204.094,204.1537,4000.0
2024-10-07 13:30:00,205.28,205.28,205.1,205.19,1537.0,204.1537,204.1537,203.9747,204.0642,1537.0
2024-10-07 13:35:00,205.22,205.32,205.22,205.24,2642.0,204.094,204.1935,204.094,204.1139,2642.0
2024-10-07 13:40:00,205.24,205.24,205.03,205.18,4244.0,204.1139,204.1139,203.905,204.0542,4244.0
2024-10-07 13:45:00,205.11,205.19,205.05,205.12,3025.0,203.9846,204.0642,203.9249,203.9945,3025.0
2024-10-07 13:50:00,205.06,205.13,204.96,205.1,1910.0,203.9349,204.0045,203.8354,203.9747,1910.0
2024-10-07 13:55:00,205.09,205.14,205.0,205.14,2550.0,203.9647,204.0144,203.8752,204.0144,2550.0
2024-10-07 14:00:00,205.09,205.1,204.88,204.89,2104.0,203.9647,203.9747,203.7559,203.7658,2104.0
2024-10-07 14:05:00,204.96,205.02,204.9,205.02,4470.0,203.8354,203.8951,203.7758,203.8951,4470.0
2024-10-07 14:10:00,204.94,205.23,204.94,205.14,4768.0,203.8155,204.1039,203.8155,204.0144,4768.0
2024-10-07 14:15:00,205.19,205.19,205.04,205.05,3738.0,204.0642,204.0642,203.915,203.9249,3738.0
2024-10-07 14:20:00,205.07,205.07,204.92,204.93,3558.0,203.9448,203.9448,203.7956,203.8056,3558.0
2024-10-07 14:25:00,204.94,205.04,204.81,204.94,6349.0,203.8155,203.915,203.6863,203.8155,6349.0
2024-10-07 14:30:00,204.93,204.93,204.39,204.68,9902.0,203.8056,203.8056,203.2686,203.557,9902.0
2024-10-07 14:35:00,204.54,204.66,204.51,204.65,3471.0,203.4177,203.5371,203.3879,203.5271,3471.0
2024-10-07 14:40:00,204.71,204.83,204.69,204.77,3806.0,203.5868,203.7061,203.5669,203.6465,3806.0
2024-10-07 14:45:00,204.69,204.69,204.04,204.13,9507.0,203.5669,203.5669,202.9205,203.01,9507.0
2024-10-07 14:50:00,204.21,204.37,204.08,204.37,4538.0,203.0895,203.2487,202.9603,203.2487,4538.0
2024-10-07 14:55:00,204.37,204.56,204.37,204.4,4791.0,203.2487,203.4376,203.2487,203.2785,4791.0
2024-10-07 15:00:00,204.48,204.48,204.38,204.45,2453.0,203.3581,203.3581,203.2586,203.3282,2453.0
2024-10-07 15:05:00,204.45,204.53,204.34,204.4,9051.0,203.3282,203.4078,203.2188,203.2785,9051.0
2024-10-07 15:10:00,204.41,204.47,204.34,204.4,4167.0,203.2884,203.3481,203.2188,203.2785,4167.0
2024-10-07 15:15:00,204.36,204.56,204.29,204.55,4931.0,203.2387,203.4376,203.1691,203.4277,4931.0
2024-10-07 15:20:00,204.53,204.57,204.39,204.4,4071.0,203.4078,203.4476,203.2686,203.2785,4071.0
2024-10-07 15:25:00,204.45,204.45,204.23,204.32,5934.0,203.3282,203.3282,203.1094,203.1989,5934.0
2024-10-07 15:30:00,204.32,204.34,204.07,204.14,7560.0,203.1989,203.2188,202.9503,203.0199,7560.0
2024-10-07 15:35:00,204.12,204.32,204.0,204.3,20020.0,203.0,203.1989,202.8807,203.179,20020.0
2024-10-07 15:40:00,204.28,204.3,204.13,204.24,6000.0,203.1592,203.179,203.01,203.1194,6000.0
2024-10-07 15:45:00,204.26,204.27,204.04,204.14,9073.0,203.1393,203.1492,202.9205,203.0199,9073.0
2024-10-07 15:50:00,204.2,204.58,204.17,204.2,32018.0,203.0796,203.4575,203.0498,203.0796,32018.0
2024-10-07 15:55:00,204.18,204.53,204.15,204.36,68603.0,203.0597,203.4078,203.0299,203.2387,68603.0
2024-10-08 09:30:00,206.0,206.78,205.46,205.46,19651.0,204.8697,205.6454,204.3327,204.3327,19651.0
2024-10-08 09:35:00,206.04,206.41,205.83,205.84,2952.0,204.9095,205.2775,204.7007,204.7106,2952.0
2024-10-08 09:40:00,205.88,206.26,205.71,206.09,8396.0,204.7504,205.1283,204.5813,204.9592,8396.0
2024-10-08 09:45:00,206.09,206.34,205.96,206.02,44246.0,204.9592,205.2079,204.8299,204.8896,44246.0
2024-10-08 09:50:00,206.08,206.18,205.91,206.1,25606.0,204.9493,205.0487,204.7802,204.9692,25606.0
2024-10-08 09:55:00,206.04,206.75,205.91,205.91,23865.0,204.9095,205.6156,204.7802,204.7802,23865.0
2024-10-08 10:00:00,205.8,205.86,205.56,205.85,6433.0,204.6708,204.7305,204.4321,204.7205,6433.0
2024-10-08 10:05:00,205.99,206.08,205.76,206.01,10111.0,204.8598,204.9493,204.631,204.8797,10111.0
2024-10-08 10:10:00,205.93,205.99,205.69,205.7,3421.0,204.8001,204.8598,204.5614,204.5714,3421.0
2024-10-08 10:15:00,205.77,205.87,205.62,205.8,2250.0,204.641,204.7404,204.4918,204.6708,2250.0
2024-10-08 10:20:00,205.75,205.79,205.67,205.67,3733.0,204.6211,204.6609,204.5415,204.5415,3733.0
2024-10-08 10:25:00,205.72,205.89,205.71,205.71,1900.0,204.5913,204.7603,204.5813,204.5813,1900.0
2024-10-08 10:30:00,205.7,205.99,205.66,205.95,4074.0,204.5714,204.8598,204.5316,204.82,4074.0
2024-10-08 10:35:00,205.95,206.0,205.86,205.89,1916.0,204.82,204.8697,204.7305,204.7603,1916.0
2024-10-08 10:40:00,205.87,206.29,205.6,206.09,25304.0,204.7404,205.1581,204.4719,204.9592,25304.0
2024-10-08 10:45:00,206.08,206.32,205.89,205.9,7994.0,204.9493,205.188,204.7603,204.7703,7994.0
2024-10-08 10:50:00,206.05,206.33,205.95,206.25,18392.0,204.9194,205.1979,204.82,205.1183,18392.0
2024-10-08 10:55:00,206.33,206.37,206.08,206.13,4313.0,205.1979,205.2377,204.9493,204.999,4313.0
2024-10-08 11:00:00,206.14,206.29,206.13,206.2,2111.0,205.009,205.1581,204.999,205.0686,2111.0
2024-10-08 11:05:00,206.24,206.27,205.93,205.93,3387.0,205.1084,205.1382,204.8001,204.8001,3387.0
2024-10-08 11:10:00,205.94,206.07,205.8,206.07,3575.0,204.8101,204.9393,204.6708,204.9393,3575.0
2024-10-08 11:15:00,206.03,206.43,206.0,206.43,5275.0,204.8996,205.2974,204.8697,205.2974,5275.0
2024-10-08 11:20:00,206.45,206.49,206.34,206.38,5356.0,205.3173,205.357,205.2079,205.2476,5356.0
2024-10-08 11:25:00,206.49,206.91,206.48,206.86,9872.0,205.357,205.7747,205.3471,205.725,9872.0
2024-10-08 11:30:00,206.96,207.13,206.81,206.93,6357.0,205.8245,205.9935,205.6753,205.7946,6357.0
2024-10-08 11:35:00,207.01,207.04,206.92,206.93,1085.0,205.8742,205.904,205.7847,205.7946,1085.0
2024-10-08 11:40:00,206.99,206.99,206.81,206.81,700.0,205.8543,205.8543,205.6753,205.6753,700.0
2024-10-08 11:45:00,206.81,206.81,206.69,206.69,1137.0,205.6753,205.6753,205.5559,205.5559,1137.0
2024-10-08 11:50:00,206.69,206.95,206.63,206.92,13741.0,205.5559,205.8145,205.4963,205.7847,13741.0
2024-10-08 11:55:00,206.96,207.18,206.96,206.98,15790.0,205.8245,206.0432,205.8245,205.8443,15790.0
2024-10-08 12:00:00,206.98,207.05,206.75,206.84,1850.0,205.8443,205.914,205.6156,205.7051,1850.0
2024-10-08 12:05:00,206.87,207.05,206.84,206.94,4138.0,205.7349,205.914,205.7051,205.8046,4138.0
2024-10-08 12:10:00,206.93,207.0,206.65,206.7,1600.0,205.7946,205.8642,205.5162,205.5659,1600.0
2024-10-08 12:15:00,206.69,206.69,206.55,206.63,1900.0,205.5559,205.5559,205.4167,205.4963,1900.0
2024-10-08 12:20:00,206.53,206.54,206.47,206.47,1899.0,205.3968,205.4068,205.3371,205.3371,1899.0
2024-10-08 12:25:00,206.53,206.63,206.53,206.53,3745.0,205.3968,205.4963,205.3968,205.3968,3745.0
2024-10-08 12:30:00,206.66,206.7,206.57,206.63,1900.0,205.5261,205.5659,205.4366,205.4963,1900.0
2024-10-08 12:35:00,206.63,206.77,206.57,206.77,1666.0,205.4963,205.6355,205.4366,205.6355,1666.0
2024-10-08 12:40:00,206.83,206.86,206.76,206.76,2350.0,205.6952,205.725,205.6256,205.6256,2350.0
2024-10-08 12:45:00,206.87,206.88,206.7,206.77,1221.0,205.7349,205.7449,205.5659,205.6355,1221.0
2024-10-08 12:50:00,206.66,206.73,206.66,206.73,899.0,205.5261,205.5957,205.5261,205.5957,899.0
2024-10-08 12:55:00,206.74,206.85,206.73,206.78,9300.0,205.6057,205.7151,205.5957,205.6454,9300.0
2024-10-08 13:00:00,206.8,207.02,206.74,206.88,12803.0,205.6653,205.8841,205.6057,205.7449,12803.0
2024-10-08 13:05:00,206.79,206.79,206.07,206.07,3051.0,205.6554,205.6554,204.9393,204.9393,3051.0
2024-10-08 13:10:00,206.2,206.22,206.14,206.22,824.0,205.0686,205.0885,205.009,205.0885,824.0
2024-10-08 13:15:00,206.13,206.22,206.1,206.1,1350.0,204.999,205.0885,204.9692,204.9692,1350.0
2024-10-08 13:20:00,206.12,206.12,206.04,206.12,4004.0,204.9891,204.9891,204.9095,204.9891,4004.0
2024-10-08 13:25:00,206.05,206.12,206.05,206.12,744.0,204.9194,204.9891,204.9194,204.9891,744.0
2024-10-08 13:30:00,206.08,206.12,205.96,205.96,2295.0,204.9493,204.9891,204.8299,204.8299,2295.0
2024-10-08 13:35:00,206.16,206.16,205.9,205.9,2546.0,205.0288,205.0288,204.7703,204.7703,2546.0
2024-10-08 13:40:00,205.86,206.06,205.85,205.91,2801.0,204.7305,204.9294,204.7205,204.7802,2801.0
2024-10-08 13:45:00,205.91,205.96,205.87,205.9,1300.0,204.7802,204.8299,204.7404,204.7703,1300.0
2024-10-08 13:50:00,205.85,205.94,205.79,205.8,2129.0,204.7205,204.8101,204.6609,204.6708,2129.0
2024-10-08 13:55:00,205.79,206.05,205.79,206.05,2504.0,204.6609,204.9194,204.6609,204.9194,2504.0
2024-10-08 14:00:00,206.1,206.23,206.1,206.23,1305.0,204.9692,205.0985,204.9692,205.0985,1305.0
2024-10-08 14:05:00,206.28,206.35,206.28,206.29,2102.0,205.1482,205.2178,205.1482,205.1581,2102.0
2024-10-08 14:10:00,206.29,206.45,206.29,206.37,2216.0,205.1581,205.3173,205.1581,205.2377,2216.0
2024-10-08 14:15:00,206.44,206.44,206.32,206.41,1703.0,205.3073,205.3073,205.188,205.2775,1703.0
2024-10-08 14:20:00,206.41,206.41,206.33,206.39,2266.0,205.2775,205.2775,205.1979,205.2576,2266.0
2024-10-08 14:25:00,206.34,206.47,206.32,206.46,3263.0,205.2079,205.3371,205.188,205.3272,3263.0
2024-10-08 14:30:00,206.32,206.5,206.32,206.49,3853.0,205.188,205.367,205.188,205.357,3853.0
2024-10-08 14:35:00,206.53,206.78,206.47,206.7,5919.0,205.3968,205.6454,205.3371,205.5659,5919.0
2024-10-08 14:40:00,206.74,206.75,206.55,206.56,3211.0,205.6057,205.6156,205.4167,205.4266,3211.0
2024-10-08 14:45:00,206.55,206.66,206.46,206.66,8953.0,205.4167,205.5261,205.3272,205.5261,8953.0
2024-10-08 14:50:00,206.66,206.82,206.66,206.76,9915.0,205.5261,205.6852,205.5261,205.6256,9915.0
2024-10-08 14:55:00,206.78,207.03,206.74,206.97,7497.0,205.6454,205.8941,205.6057,205.8344,7497.0
2024-10-08 15:00:00,206.97,206.97,206.75,206.78,4693.0,205.8344,205.8344,205.6156,205.6454,4693.0
2024-10-08 15:05:00,206.9,206.95,206.86,206.94,2071.0,205.7648,205.8145,205.725,205.8046,2071.0
2024-10-08 15:10:00,207.0,207.15,207.0,207.12,7046.0,205.8642,206.0134,205.8642,205.9836,7046.0
2024-10-08 15:15:00,207.12,207.18,207.0,207.17,3306.0,205.9836,206.0432,205.8642,206.0333,3306.0
2024-10-08 15:20:00,207.18,207.33,207.15,207.25,7705.0,206.0432,206.1924,206.0134,206.1129,7705.0
2024-10-08 15:25:00,207.13,207.13,206.88,206.89,3583.0,205.9935,205.9935,205.7449,205.7548,3583.0
2024-10-08 15:30:00,206.89,207.13,206.85,207.0,12937.0,205.7548,205.9935,205.7151,205.8642,12937.0
2024-10-08 15:35:00,207.05,207.19,207.05,207.17,2439.0,205.914,206.0532,205.914,206.0333,2439.0
2024-10-08 15:40:00,207.22,207.25,206.89,206.96,3438.0,206.083,206.1129,205.7548,205.8245,3438.0
2024-10-08 15:45:00,206.91,207.21,206.84,207.19,4570.0,205.7747,206.0731,205.7051,206.0532,4570.0
2024-10-08 15:50:00,207.2,207.31,207.14,207.18,13469.0,206.0631,206.1725,206.0035,206.0432,13469.0
2024-10-08 15:55:00,207.17,207.33,206.92,207.01,43033.0,206.0333,206.1924,205.7847,205.8742,43033.0
2024-10-09 09:30:00,207.0,207.1,206.51,206.53,16508.0,205.8642,205.9637,205.3769,205.3968,16508.0
2024-10-09 09:35:00,206.89,207.69,206.89,207.69,2246.0,205.7548,206.5504,205.7548,206.5504,2246.0
2024-10-09 09:40:00,207.31,207.59,207.3,207.56,7887.0,206.1725,206.451,206.1626,206.4212,7887.0
2024-10-09 09:45:00,207.55,207.89,207.44,207.78,12640.0,206.4112,206.7494,206.3018,206.64,12640.0
2024-10-09 09:50:00,207.88,208.16,207.72,208.16,15606.0,206.7394,207.0179,206.5803,207.0179,15606.0
2024-10-09 09:55:00,208.16,208.38,208.14,208.31,12670.0,207.0179,207.2367,206.998,207.167,12670.0
2024-10-09 10:00:00,208.36,208.49,207.85,207.99,4875.0,207.2168,207.3461,206.7096,206.8488,4875.0
2024-10-09 10:05:00,208.06,208.28,208.06,208.17,2612.0,206.9184,207.1372,206.9184,207.0278,2612.0
2024-10-09 10:10:00,208.29,208.35,207.93,207.94,2339.0,207.1472,207.2068,206.7891,206.7991,2339.0
2024-10-09 10:15:00,207.93,208.05,207.51,207.53,2694.0,206.7891,206.9085,206.3714,206.3913,2694.0
2024-10-09 10:20:00,207.45,207.57,207.41,207.57,3685.0,206.3118,206.4311,206.272,206.4311,3685.0
2024-10-09 10:25:00,207.5,207.81,207.5,207.66,3835.0,206.3615,206.6698,206.3615,206.5206,3835.0
2024-10-09 10:30:00,207.54,207.65,207.42,207.53,4095.0,206.4013,206.5107,206.2819,206.3913,4095.0
2024-10-09 10:35:00,207.52,207.89,207.51,207.89,1780.0,206.3814,206.7494,206.3714,206.7494,1780.0
2024-10-09 10:40:00,207.97,208.21,207.96,208.08,1875.0,206.8289,207.0676,206.819,206.9383,1875.0
2024-10-09 10:45:00,208.06,208.19,207.99,208.19,1989.0,206.9184,207.0477,206.8488,207.0477,1989.0
2024-10-09 10:50:00,208.19,208.35,208.12,208.35,4733.0,207.0477,207.2068,206.9781,207.2068,4733.0
2024-10-09 10:55:00,208.35,208.35,208.18,208.35,4801.0,207.2068,207.2068,207.0378,207.2068,4801.0
2024-10-09 11:00:00,208.35,208.58,208.15,208.3,4712.0,207.2068,207.4356,207.0079,207.1571,4712.0
2024-10-09 11:05:00,208.15,208.18,208.15,208.18,400.0,207.0079,207.0378,207.0079,207.0378,400.0
2024-10-09 11:10:00,208.27,208.33,208.18,208.27,2840.0,207.1273,207.1869,207.0378,207.1273,2840.0
2024-10-09 11:15:00,208.2,208.39,208.14,208.39,2243.0,207.0577,207.2466,206.998,207.2466,2243.0
2024-10-09 11:20:00,208.39,208.44,208.29,208.3,6510.0,207.2466,207.2963,207.1472,207.1571,6510.0
2024-10-09 11:25:00,208.36,208.36,208.2,208.26,1705.0,207.2168,207.2168,207.0577,207.1173,1705.0
2024-10-09 11:30:00,208.25,208.43,208.25,208.26,8891.0,207.1074,207.2864,207.1074,207.1173,8891.0
2024-10-09 11:35:00,208.31,208.5,208.24,208.42,12879.0,207.167,207.356,207.0974,207.2764,12879.0
2024-10-09 11:40:00,208.48,208.77,208.42,208.77,6538.0,207.3361,207.6245,207.2764,207.6245,6538.0
2024-10-09 11:45:00,208.75,208.96,208.64,208.81,8523.0,207.6046,207.8135,207.4952,207.6643,8523.0
2024-10-09 11:50:00,208.81,209.0,208.81,208.92,10055.0,207.6643,207.8533,207.6643,207.7737,10055.0
2024-10-09 11:55:00,208.87,208.99,208.73,208.9,5169.0,207.724,207.8433,207.5847,207.7538,5169.0
2024-10-09 12:00:00,208.86,208.92,208.7,208.87,10771.0,207.714,207.7737,207.5549,207.724,10771.0
2024-10-09 12:05:00,208.82,208.95,208.75,208.92,3330.0,207.6742,207.8035,207.6046,207.7737,3330.0
2024-10-09 12:10:00,208.89,208.95,208.84,208.86,1750.0,207.7439,207.8035,207.6941,207.714,1750.0
2024-10-09 12:15:00,208.84,208.9,208.71,208.83,2877.0,207.6941,207.7538,207.5649,207.6842,2877.0
2024-10-09 12:20:00,208.81,208.89,208.73,208.73,2950.0,207.6643,207.7439,207.5847,207.5847,2950.0
2024-10-09 12:25:00,208.78,208.78,208.42,208.43,1569.0,207.6345,207.6345,207.2764,207.2864,1569.0
2024-10-09 12:30:00,208.35,208.45,208.19,208.4,3584.0,207.2068,207.3063,207.0477,207.2566,3584.0
2024-10-09 12:35:00,208.46,208.48,208.3,208.39,8713.0,207.3162,207.3361,207.1571,207.2466,8713.0
2024-10-09 12:40:00,208.39,208.49,208.38,208.49,10891.0,207.2466,207.3461,207.2367,207.3461,10891.0
2024-10-09 12:45:00,208.49,208.49,208.37,208.43,4575.0,207.3461,207.3461,207.2267,207.2864,4575.0
2024-10-09 12:50:00,208.45,208.45,208.15,208.15,3973.0,207.3063,207.3063,207.0079,207.0079,3973.0
2024-10-09 12:55:00,208.15,208.15,207.94,208.0,3851.0,207.0079,207.0079,206.7991,206.8587,3851.0
2024-10-09 13:00:00,207.99,208.01,207.81,207.95,4144.0,206.8488,206.8687,206.6698,206.809,4144.0
2024-10-09 13:05:00,207.99,208.06,207.98,208.02,525.0,206.8488,206.9184,206.8389,206.8786,525.0
2024-10-09 13:10:00,208.02,208.24,208.01,208.16,4574.0,206.8786,207.0974,206.8687,207.0179,4574.0
2024-10-09 13:15:00,208.22,208.42,208.21,208.37,2458.0,207.0775,207.2764,207.0676,207.2267,2458.0
2024-10-09 13:20:00,208.44,208.51,208.4,208.45,2946.0,207.2963,207.3659,207.2566,207.3063,2946.0
2024-10-09 13:25:00,208.51,208.57,208.42,208.45,3269.0,207.3659,207.4256,207.2764,207.3063,3269.0
2024-10-09 13:30:00,208.38,208.64,208.38,208.55,2520.0,207.2367,207.4952,207.2367,207.4057,2520.0
2024-10-09 13:35:00,208.58,208.66,208.58,208.66,800.0,207.4356,207.5151,207.4356,207.5151,800.0
2024-10-09 13:40:00,208.67,208.67,208.5,208.53,3380.0,207.5251,207.5251,207.356,207.3858,3380.0
2024-10-09 13:45:00,208.52,208.59,208.47,208.58,7517.0,207.3759,207.4455,207.3262,207.4356,7517.0
2024-10-09 13:50:00,208.63,208.64,208.2,208.25,2514.0,207.4853,207.4952,207.0577,207.1074,2514.0
2024-10-09 13:55:00,208.35,208.38,208.35,208.37,866.0,207.2068,207.2367,207.2068,207.2267,866.0
2024-10-09 14:00:00,208.31,208.37,208.21,208.27,1511.0,207.167,207.2267,207.0676,207.1273,1511.0
2024-10-09 14:05:00,208.27,208.31,208.19,208.31,3020.0,207.1273,207.167,207.0477,207.167,3020.0
2024-10-09 14:10:00,208.22,208.29,208.1,208.23,3436.0,207.0775,207.1472,206.9582,207.0875,3436.0
2024-10-09 14:15:00,208.18,208.25,208.14,208.14,2607.0,207.0378,207.1074,206.998,206.998,2607.0
2024-10-09 14:20:00,208.19,208.27,208.13,208.22,10630.0,207.0477,207.1273,206.988,207.0775,10630.0
2024-10-09 14:25:00,208.27,208.57,208.27,208.56,3259.0,207.1273,207.4256,207.1273,207.4157,3259.0
2024-10-09 14:30:00,208.49,208.59,208.4,208.46,3719.0,207.3461,207.4455,207.2566,207.3162,3719.0
2024-10-09 14:35:00,208.43,208.6,208.43,208.55,5757.0,207.2864,207.4555,207.2864,207.4057,5757.0
2024-10-09 14:40:00,208.54,208.83,208.54,208.72,8775.0,207.3958,207.6842,207.3958,207.5748,8775.0
2024-10-09 14:45:00,208.74,208.82,208.63,208.63,3052.0,207.5947,207.6742,207.4853,207.4853,3052.0
2024-10-09 14:50:00,208.59,208.66,208.51,208.58,6877.0,207.4455,207.5151,207.3659,207.4356,6877.0
2024-10-09 14:55:00,208.59,208.62,208.52,208.61,3950.0,207.4455,207.4753,207.3759,207.4654,3950.0
2024-10-09 15:00:00,208.6,208.8,208.56,208.8,8642.0,207.4555,207.6544,207.4157,207.6544,8642.0
2024-10-09 15:05:00,208.79,208.89,208.65,208.77,4226.0,207.6444,207.7439,207.5052,207.6245,4226.0
2024-10-09 15:10:00,208.83,208.84,208.74,208.84,3096.0,207.6842,207.6941,207.5947,207.6941,3096.0
2024-10-09 15:15:00,208.84,208.97,208.83,208.88,12301.0,207.6941,207.8234,207.6842,207.7339,12301.0
2024-10-09 15:20:00,208.91,208.94,208.73,208.81,5802.0,207.7638,207.7936,207.5847,207.6643,5802.0
2024-10-09 15:25:00,208.78,208.81,208.67,208.75,1600.0,207.6345,207.6643,207.5251,207.6046,1600.0
2024-10-09 15:30:00,208.76,209.12,208.6,209.05,11102.0,207.6146,207.9726,207.4555,207.903,11102.0
2024-10-09 15:35:00,208.98,209.12,208.96,208.96,4335.0,207.8334,207.9726,207.8135,207.8135,4335.0
2024-10-09 15:40:00,208.96,209.07,208.81,208.85,4669.0,207.8135,207.9229,207.6643,207.7041,4669.0
2024-10-09 15:45:00,208.92,209.19,208.88,209.07,7797.0,207.7737,208.0422,207.7339,207.9229,7797.0
2024-10-09 15:50:00,209.07,209.31,208.96,209.23,15915.0,207.9229,208.1616,207.8135,208.082,15915.0
2024-10-09 15:55:00,209.24,209.29,209.1,209.21,43926.0,208.0919,208.1417,207.9527,208.0621,43926.0
2024-10-10 09:30:00,208.61,209.26,208.32,209.12,43010.0,207.4654,208.1118,207.177,207.9726,43010.0
2024-10-10 09:35:00,209.27,209.27,207.97,208.31,9217.0,208.1218,208.1218,206.8289,207.167,9217.0
2024-10-10 09:40:00,208.35,208.99,208.35,208.94,6342.0,207.2068,207.8433,207.2068,207.7936,6342.0
2024-10-10 09:45:00,208.88,209.24,208.65,208.71,11240.0,207.7339,208.0919,207.5052,207.5649,11240.0
2024-10-10 09:50:00,208.9,209.14,208.84,208.92,4353.0,207.7538,207.9925,207.6941,207.7737,4353.0
2024-10-10 09:55:00,208.77,208.83,208.38,208.38,6827.0,207.6245,207.6842,207.2367,207.2367,6827.0
2024-10-10 10:00:00,208.19,208.47,208.02,208.38,11036.0,207.0477,207.3262,206.8786,207.2367,11036.0
2024-10-10 10:05:00,208.34,209.18,208.34,209.15,16204.0,207.1969,208.0323,207.1969,208.0024,16204.0
2024-10-10 10:10:00,209.04,209.24,208.76,208.76,58766.0,207.893,208.0919,207.6146,207.6146,58766.0
2024-10-10 10:15:00,208.85,209.09,208.35,208.35,10468.0,207.7041,207.9428,207.2068,207.2068,10468.0
2024-10-10 10:20:00,208.44,208.63,208.37,208.54,2414.0,207.2963,207.4853,207.2267,207.3958,2414.0
2024-10-10 10:25:00,208.39,208.4,207.96,207.97,400.0,207.2466,207.2566,206.819,206.8289,400.0
2024-10-10 10:30:00,208.1,208.56,208.1,208.56,2702.0,206.9582,207.4157,206.9582,207.4157,2702.0
2024-10-10 10:35:00,208.56,208.81,208.33,208.33,3600.0,207.4157,207.6643,207.1869,207.1869,3600.0
2024-10-10 10:40:00,208.25,208.26,207.96,208.06,2448.0,207.1074,207.1173,206.819,206.9184,2448.0
2024-10-10 10:45:00,207.88,207.92,207.71,207.71,1100.0,206.7394,206.7792,206.5703,206.5703,1100.0
2024-10-10 10:50:00,207.7,207.7,207.17,207.18,9309.0,206.5604,206.5604,206.0333,206.0432,9309.0
2024-10-10 10:55:00,207.18,207.3,207.04,207.09,4859.0,206.0432,206.1626,205.904,205.9537,4859.0
2024-10-10 11:00:00,207.05,207.2,206.95,206.99,6449.0,205.914,206.0631,205.8145,205.8543,6449.0
2024-10-10 11:05:00,206.99,207.16,206.91,206.98,8580.0,205.8543,206.0234,205.7747,205.8443,8580.0
2024-10-10 11:10:00,207.14,207.18,206.99,207.16,5063.0,206.0035,206.0432,205.8543,206.0234,5063.0
2024-10-10 11:15:00,207.16,207.34,206.95,207.07,7085.0,206.0234,206.2024,205.8145,205.9339,7085.0
2024-10-10 11:20:00,207.05,207.24,206.97,207.22,4558.0,205.914,206.1029,205.8344,206.083,4558.0
2024-10-10 11:25:00,207.24,207.34,207.13,207.22,4554.0,206.1029,206.2024,205.9935,206.083,4554.0
2024-10-10 11:30:00,207.33,207.33,207.09,207.27,12550.0,206.1924,206.1924,205.9537,206.1328,12550.0
2024-10-10 11:35:00,207.23,207.27,207.09,207.1,716.0,206.093,206.1328,205.9537,205.9637,716.0
2024-10-10 11:40:00,207.21,207.27,207.08,207.22,6004.0,206.0731,206.1328,205.9438,206.083,6004.0
2024-10-10 11:45:00,207.24,207.39,207.18,207.18,2812.0,206.1029,206.2521,206.0432,206.0432,2812.0
2024-10-10 11:50:00,207.06,207.17,207.06,207.17,1400.0,205.9239,206.0333,205.9239,206.0333,1400.0
2024-10-10 11:55:00,207.15,207.15,206.98,207.08,2875.0,206.0134,206.0134,205.8443,205.9438,2875.0
2024-10-10 12:00:00,207.14,207.29,207.14,207.24,2923.0,206.0035,206.1526,206.0035,206.1029,2923.0
2024-10-10 12:05:00,207.33,207.47,207.32,207.45,2400.0,206.1924,206.3317,206.1825,206.3118,2400.0
2024-10-10 12:10:00,207.45,207.6,207.45,207.5,5068.0,206.3118,206.4609,206.3118,206.3615,5068.0
2024-10-10 12:15:00,207.5,207.51,207.49,207.51,1138.0,206.3615,206.3714,206.3515,206.3714,1138.0
2024-10-10 12:20:00,207.51,207.51,207.24,207.25,1213.0,206.3714,206.3714,206.1029,206.1129,1213.0
2024-10-10 12:25:00,207.18,207.28,207.13,207.14,1900.0,206.0432,206.1427,205.9935,206.0035,1900.0
2024-10-10 12:30:00,207.18,207.19,207.02,207.14,4083.0,206.0432,206.0532,205.8841,206.0035,4083.0
2024-10-10 12:35:00,207.14,207.17,207.01,207.07,7930.0,206.0035,206.0333,205.8742,205.9339,7930.0
2024-10-10 12:40:00,207.07,207.08,206.76,206.77,3043.0,205.9339,205.9438,205.6256,205.6355,3043.0
2024-10-10 12:45:00,206.8,207.02,206.8,206.92,2188.0,205.6653,205.8841,205.6653,205.7847,2188.0
2024-10-10 12:50:00,206.94,206.94,206.83,206.92,852.0,205.8046,205.8046,205.6952,205.7847,852.0
2024-10-10 12:55:00,206.92,206.93,206.67,206.69,2327.0,205.7847,205.7946,205.536,205.5559,2327.0
2024-10-10 13:00:00,206.66,206.66,206.59,206.59,1005.0,205.5261,205.5261,205.4565,205.4565,1005.0
2024-10-10 13:05:00,206.59,206.72,206.49,206.61,2561.0,205.4565,205.5858,205.357,205.4764,2561.0
2024-10-10 13:10:00,206.67,206.69,206.63,206.63,1100.0,205.536,205.5559,205.4963,205.4963,1100.0
2024-10-10 13:15:00,206.62,206.71,206.55,206.69,3667.0,205.4863,205.5758,205.4167,205.5559,3667.0
2024-10-10 13:20:00,206.69,206.76,206.69,206.75,1700.0,205.5559,205.6256,205.5559,205.6156,1700.0
2024-10-10 13:25:00,206.68,206.73,206.64,206.68,900.0,205.546,205.5957,205.5062,205.546,900.0
2024-10-10 13:30:00,206.68,206.93,206.58,206.58,4084.0,205.546,205.7946,205.4465,205.4465,4084.0
2024-10-10 13:35:00,206.72,206.75,206.61,206.61,550.0,205.5858,205.6156,205.4764,205.4764,550.0
2024-10-10 13:40:00,206.65,206.67,206.6,206.67,700.0,205.5162,205.536,205.4664,205.536,700.0
2024-10-10 13:45:00,206.66,206.66,206.43,206.43,1149.0,205.5261,205.5261,205.2974,205.2974,1149.0
2024-10-10 13:50:00,206.49,206.49,205.98,206.03,2075.0,205.357,205.357,204.8498,204.8996,2075.0
2024-10-10 13:55:00,206.1,206.34,206.1,206.17,4845.0,204.9692,205.2079,204.9692,205.0388,4845.0
2024-10-10 14:00:00,206.24,206.24,205.96,205.96,1306.0,205.1084,205.1084,204.8299,204.8299,1306.0
2024-10-10 14:05:00,206.07,206.18,206.06,206.16,1627.0,204.9393,205.0487,204.9294,205.0288,1627.0
2024-10-10 14:10:00,206.2,206.2,206.12,206.19,950.0,205.0686,205.0686,204.9891,205.0587,950.0
2024-10-10 14:15:00,206.12,206.2,206.1,206.11,1700.0,204.9891,205.0686,204.9692,204.9791,1700.0
2024-10-10 14:20:00,206.18,206.18,206.04,206.09,1918.0,205.0487,205.0487,204.9095,204.9592,1918.0
2024-10-10 14:25:00,206.08,206.08,205.85,205.86,2834.0,204.9493,204.9493,204.7205,204.7305,2834.0
2024-10-10 14:30:00,205.83,205.83,205.62,205.67,2128.0,204.7007,204.7007,204.4918,204.5415,2128.0
2024-10-10 14:35:00,205.79,205.98,205.72,205.87,5184.0,204.6609,204.8498,204.5913,204.7404,5184.0
2024-10-10 14:40:00,205.94,205.95,205.7,205.8,3100.0,204.8101,204.82,204.5714,204.6708,3100.0
2024-10-10 14:45:00,205.82,205.91,205.81,205.89,1645.0,204.6907,204.7802,204.6808,204.7603,1645.0
2024-10-10 14:50:00,205.89,205.93,205.77,205.77,915.0,204.7603,204.8001,204.641,204.641,915.0
2024-10-10 14:55:00,205.92,205.94,205.85,205.85,3440.0,204.7902,204.8101,204.7205,204.7205,3440.0
2024-10-10 15:00:00,205.98,205.99,205.84,205.84,3319.0,204.8498,204.8598,204.7106,204.7106,3319.0
2024-10-10 15:05:00,205.81,205.82,205.73,205.82,2488.0,204.6808,204.6907,204.6012,204.6907,2488.0
2024-10-10 15:10:00,205.77,205.96,205.71,205.94,2649.0,204.641,204.8299,204.5813,204.8101,2649.0
2024-10-10 15:15:00,205.92,205.92,205.77,205.77,2800.0,204.7902,204.7902,204.641,204.641,2800.0
2024-10-10 15:20:00,205.76,205.81,205.61,205.63,1593.0,204.631,204.6808,204.4819,204.5018,1593.0
2024-10-10 15:25:00,205.73,205.79,205.69,205.75,4487.0,204.6012,204.6609,204.5614,204.6211,4487.0
2024-10-10 15:30:00,205.78,206.09,205.78,206.08,4594.0,204.6509,204.9592,204.6509,204.9493,4594.0
2024-10-10 15:35:00,206.04,206.31,206.02,206.31,7088.0,204.9095,205.178,204.8896,205.178,7088.0
2024-10-10 15:40:00,206.26,206.28,206.06,206.28,8342.0,205.1283,205.1482,204.9294,205.1482,8342.0
2024-10-10 15:45:00,206.23,206.24,206.06,206.09,4579.0,205.0985,205.1084,204.9294,204.9592,4579.0
2024-10-10 15:50:00,206.03,206.32,205.95,206.2,21534.0,204.8996,205.188,204.82,205.0686,21534.0
2024-10-10 15:55:00,206.15,206.3,206.1,206.16,26784.0,205.0189,205.1681,204.9692,205.0288,26784.0
2024-10-11 09:30:00,207.01,207.99,207.01,207.89,15494.0,205.8742,206.8488,205.8742,206.7494,15494.0
2024-10-11 09:35:00,207.93,207.93,206.87,206.91,14562.0,206.7891,206.7891,205.7349,205.7747,14562.0
2024-10-11 09:40:00,207.08,207.08,206.51,206.59,13268.0,205.9438,205.9438,205.3769,205.4565,13268.0
2024-10-11 09:45:00,206.61,206.87,206.37,206.56,16924.0,205.4764,205.7349,205.2377,205.4266,16924.0
2024-10-11 09:50:00,206.53,206.64,206.19,206.29,20701.0,205.3968,205.5062,205.0587,205.1581,20701.0
2024-10-11 09:55:00,206.38,206.89,206.38,206.77,5785.0,205.2476,205.7548,205.2476,205.6355,5785.0
2024-10-11 10:00:00,206.52,206.6,206.27,206.48,4370.0,205.3869,205.4664,205.1382,205.3471,4370.0
2024-10-11 10:05:00,206.59,206.78,206.51,206.56,5115.0,205.4565,205.6454,205.3769,205.4266,5115.0
2024-10-11 10:10:00,206.9,206.9,206.68,206.76,5828.0,205.7648,205.7648,205.546,205.6256,5828.0
2024-10-11 10:15:00,206.76,206.95,206.69,206.81,18607.0,205.6256,205.8145,205.5559,205.6753,18607.0
2024-10-11 10:20:00,206.93,206.93,206.73,206.8,595.0,205.7946,205.7946,205.5957,205.6653,595.0
2024-10-11 10:25:00,206.81,207.13,206.76,207.03,5084.0,205.6753,205.9935,205.6256,205.8941,5084.0
2024-10-11 10:30:00,207.1,207.14,206.96,207.11,19165.0,205.9637,206.0035,205.8245,205.9736,19165.0
2024-10-11 10:35:00,207.02,207.15,206.76,206.85,13577.0,205.8841,206.0134,205.6256,205.7151,13577.0
2024-10-11 10:40:00,206.95,207.14,206.89,207.14,1524.0,205.8145,206.0035,205.7548,206.0035,1524.0
2024-10-11 10:45:00,207.04,207.12,206.81,206.99,2643.0,205.904,205.9836,205.6753,205.8543,2643.0
2024-10-11 10:50:00,206.88,206.94,206.85,206.91,930.0,205.7449,205.8046,205.7151,205.7747,930.0
2024-10-11 10:55:00,206.82,207.1,206.82,206.89,3681.0,205.6852,205.9637,205.6852,205.7548,3681.0
2024-10-11 11:00:00,206.84,206.93,206.64,206.69,2516.0,205.7051,205.7946,205.5062,205.5559,2516.0
2024-10-11 11:05:00,206.76,206.76,206.65,206.7,2132.0,205.6256,205.6256,205.5162,205.5659,2132.0
2024-10-11 11:10:00,206.69,207.03,206.69,207.02,1908.0,205.5559,205.8941,205.5559,205.8841,1908.0
2024-10-11 11:15:00,207.03,207.22,207.02,207.15,2550.0,205.8941,206.083,205.8841,206.0134,2550.0
2024-10-11 11:20:00,207.13,207.23,207.06,207.23,9445.0,205.9935,206.093,205.9239,206.093,9445.0
2024-10-11 11:25:00,207.23,207.33,207.23,207.32,2892.0,206.093,206.1924,206.093,206.1825,2892.0
2024-10-11 11:30:00,207.33,207.48,207.15,207.44,7626.0,206.1924,206.3416,206.0134,206.3018,7626.0
2024-10-11 11:35:00,207.46,207.59,207.45,207.5,1200.0,206.3217,206.451,206.3118,206.3615,1200.0
2024-10-11 11:40:00,207.47,207.59,207.46,207.49,3519.0,206.3317,206.451,206.3217,206.3515,3519.0
2024-10-11 11:45:00,207.5,207.56,207.42,207.53,4381.0,206.3615,206.4212,206.2819,206.3913,4381.0
2024-10-11 11:50:00,207.5,207.75,207.5,207.75,7189.0,206.3615,206.6101,206.3615,206.6101,7189.0
2024-10-11 11:55:00,207.77,207.95,207.77,207.86,2265.0,206.63,206.809,206.63,206.7195,2265.0
2024-10-11 12:00:00,207.81,207.86,207.55,207.66,6801.0,206.6698,206.7195,206.4112,206.5206,6801.0
2024-10-11 12:05:00,207.66,207.66,207.28,207.37,6263.0,206.5206,206.5206,206.1427,206.2322,6263.0
2024-10-11 12:10:00,207.3,207.31,207.24,207.24,967.0,206.1626,206.1725,206.1029,206.1029,967.0
2024-10-11 12:15:00,207.25,207.33,207.23,207.23,870.0,206.1129,206.1924,206.093,206.093,870.0
2024-10-11 12:20:00,207.23,207.23,206.97,207.03,1259.0,206.093,206.093,205.8344,205.8941,1259.0
2024-10-11 12:25:00,207.01,207.01,206.9,206.96,3749.0,205.8742,205.8742,205.7648,205.8245,3749.0
2024-10-11 12:30:00,207.0,207.18,206.97,207.18,1280.0,205.8642,206.0432,205.8344,206.0432,1280.0
2024-10-11 12:35:00,207.11,207.16,206.92,206.92,1484.0,205.9736,206.0234,205.7847,205.7847,1484.0
2024-10-11 12:40:00,206.89,206.91,206.89,206.91,406.0,205.7548,205.7747,205.7548,205.7747,406.0
2024-10-11 12:45:00,206.89,206.94,206.75,206.81,2046.0,205.7548,205.8046,205.6156,205.6753,2046.0
2024-10-11 12:50:00,206.94,206.94,206.86,206.93,811.0,205.8046,205.8046,205.725,205.7946,811.0
2024-10-11 12:55:00,206.77,207.01,206.77,206.99,4103.0,205.6355,205.8742,205.6355,205.8543,4103.0
2024-10-11 13:00:00,207.05,207.05,206.85,206.86,744.0,205.914,205.914,205.7151,205.725,744.0
2024-10-11 13:05:00,206.75,206.75,206.59,206.59,2839.0,205.6156,205.6156,205.4565,205.4565,2839.0
2024-10-11 13:10:00,206.53,206.53,206.43,206.51,1573.0,205.3968,205.3968,205.2974,205.3769,1573.0
2024-10-11 13:15:00,206.51,206.58,206.45,206.5,1492.0,205.3769,205.4465,205.3173,205.367,1492.0
2024-10-11 13:20:00,206.5,206.64,206.45,206.51,4535.0,205.367,205.5062,205.3173,205.3769,4535.0
2024-10-11 13:25:00,206.49,206.6,206.49,206.56,1391.0,205.357,205.4664,205.357,205.4266,1391.0
2024-10-11 13:30:00,206.64,206.68,206.61,206.67,1003.0,205.5062,205.546,205.4764,205.536,1003.0
2024-10-11 13:35:00,206.61,206.73,206.56,206.66,2156.0,205.4764,205.5957,205.4266,205.5261,2156.0
2024-10-11 13:40:00,206.76,206.82,206.74,206.82,900.0,205.6256,205.6852,205.6057,205.6852,900.0
2024-10-11 13:45:00,206.87,206.96,206.76,206.76,2052.0,205.7349,205.8245,205.6256,205.6256,2052.0
2024-10-11 13:50:00,206.67,206.67,206.67,206.67,100.0,205.536,205.536,205.536,205.536,100.0
2024-10-11 13:55:00,206.67,206.7,206.57,206.64,3882.0,205.536,205.5659,205.4366,205.5062,3882.0
2024-10-11 14:00:00,206.66,206.74,206.66,206.74,2600.0,205.5261,205.6057,205.5261,205.6057,2600.0
2024-10-11 14:05:00,206.78,206.92,206.76,206.88,2110.0,205.6454,205.7847,205.6256,205.7449,2110.0
2024-10-11 14:10:00,206.76,206.82,206.76,206.82,600.0,205.6256,205.6852,205.6256,205.6852,600.0
2024-10-11 14:15:00,206.87,206.99,206.86,206.86,1006.0,205.7349,205.8543,205.725,205.725,1006.0
2024-10-11 14:20:00,206.85,206.85,206.74,206.74,631.0,205.7151,205.7151,205.6057,205.6057,631.0
2024-10-11 14:25:00,206.75,206.8,206.75,206.78,2032.0,205.6156,205.6653,205.6156,205.6454,2032.0
2024-10-11 14:30:00,206.78,206.79,206.74,206.75,1300.0,205.6454,205.6554,205.6057,205.6156,1300.0
2024-10-11 14:35:00,206.75,206.75,206.44,206.46,3275.0,205.6156,205.6156,205.3073,205.3272,3275.0
2024-10-11 14:40:00,206.46,206.63,206.46,206.63,1785.0,205.3272,205.4963,205.3272,205.4963,1785.0
2024-10-11 14:45:00,206.56,206.59,206.51,206.51,1000.0,205.4266,205.4565,205.3769,205.3769,1000.0
2024-10-11 14:50:00,206.43,206.67,206.43,206.67,3234.0,205.2974,205.536,205.2974,205.536,3234.0
2024-10-11 14:55:00,206.74,206.78,206.69,206.77,1100.0,205.6057,205.6454,205.5559,205.6355,1100.0
2024-10-11 15:00:00,206.77,206.96,206.75,206.95,2970.0,205.6355,205.8245,205.6156,205.8145,2970.0
2024-10-11 15:05:00,206.92,207.03,206.8,207.0,3085.0,205.7847,205.8941,205.6653,205.8642,3085.0
2024-10-11 15:10:00,206.97,207.06,206.97,207.06,1674.0,205.8344,205.9239,205.8344,205.9239,1674.0
2024-10-11 15:15:00,207.06,207.06,206.99,206.99,3433.0,205.9239,205.9239,205.8543,205.8543,3433.0
2024-10-11 15:20:00,206.99,207.08,206.96,207.06,1900.0,205.8543,205.9438,205.8245,205.9239,1900.0
2024-10-11 15:25:00,207.14,207.18,206.96,206.99,5813.0,206.0035,206.0432,205.8245,205.8543,5813.0
2024-10-11 15:30:00,206.96,207.22,206.92,207.13,3049.0,205.8245,206.083,205.7847,205.9935,3049.0
2024-10-11 15:35:00,207.21,207.32,207.19,207.28,2441.0,206.0731,206.1825,206.0532,206.1427,2441.0
2024-10-11 15:40:00,207.32,207.39,207.23,207.38,5334.0,206.1825,206.2521,206.093,206.2421,5334.0
2024-10-11 15:45:00,207.38,207.5,207.21,207.31,10157.0,206.2421,206.3615,206.0731,206.1725,10157.0
2024-10-11 15:50:00,207.39,207.86,207.37,207.64,29639.0,206.2521,206.7195,206.2322,206.5007,29639.0
2024-10-11 15:55:00,207.71,208.05,207.71,208.05,129977.0,206.5703,206.9085,206.5703,206.9085,129977.0
2024-10-14 09:30:00,208.52,208.91,208.25,208.84,16792.0,207.3759,207.7638,207.1074,207.6941,16792.0
2024-10-14 09:35:00,208.99,209.29,208.99,209.22,4960.0,207.8433,208.1417,207.8433,208.0721,4960.0
2024-10-14 09:40:00,208.86,208.9,208.83,208.83,700.0,207.714,207.7538,207.6842,207.6842,700.0
2024-10-14 09:45:00,208.82,209.06,208.61,209.04,4281.0,207.6742,207.9129,207.4654,207.893,4281.0
2024-10-14 09:50:00,209.08,209.08,208.58,208.66,1211.0,207.9328,207.9328,207.4356,207.5151,1211.0
2024-10-14 09:55:00,208.58,208.98,208.57,208.98,3062.0,207.4356,207.8334,207.4256,207.8334,3062.0
2024-10-14 10:00:00,209.05,209.38,209.05,209.26,5579.0,207.903,208.2312,207.903,208.1118,5579.0
2024-10-14 10:05:00,209.33,209.66,209.23,209.54,4853.0,208.1814,208.5096,208.082,208.3903,4853.0
2024-10-14 10:10:00,209.53,209.76,209.51,209.71,3662.0,208.3804,208.6091,208.3605,208.5594,3662.0
2024-10-14 10:15:00,209.67,209.99,209.57,209.99,1893.0,208.5196,208.8378,208.4201,208.8378,1893.0
2024-10-14 10:20:00,209.84,209.96,209.84,209.89,1389.0,208.6887,208.808,208.6887,208.7384,1389.0
2024-10-14 10:25:00,209.99,210.11,209.78,209.89,1769.0,208.8378,208.9572,208.629,208.7384,1769.0
2024-10-14 10:30:00,209.9,210.27,209.87,210.15,4713.0,208.7483,209.1163,208.7185,208.997,4713.0
2024-10-14 10:35:00,210.27,210.39,210.27,210.33,1400.0,209.1163,209.2356,209.1163,209.176,1400.0
2024-10-14 10:40:00,210.28,210.36,209.95,209.95,2702.0,209.1262,209.2058,208.798,208.798,2702.0
2024-10-14 10:45:00,210.1,210.16,209.71,209.72,4554.0,208.9472,209.0069,208.5594,208.5693,4554.0
2024-10-14 10:50:00,209.84,209.92,209.67,209.81,1705.0,208.6887,208.7682,208.5196,208.6588,1705.0
2024-10-14 10:55:00,209.82,209.82,209.49,209.53,4397.0,208.6688,208.6688,208.3406,208.3804,4397.0
2024-10-14 11:00:00,209.47,209.73,209.43,209.53,3451.0,208.3207,208.5793,208.2809,208.3804,3451.0
2024-10-14 11:05:00,209.66,209.8,209.59,209.8,1800.0,208.5096,208.6489,208.44,208.6489,1800.0
2024-10-14 11:10:00,209.81,209.85,209.73,209.78,1263.0,208.6588,208.6986,208.5793,208.629,1263.0
2024-10-14 11:15:00,209.77,209.93,209.77,209.83,3353.0,208.619,208.7782,208.619,208.6787,3353.0
2024-10-14 11:20:00,209.85,209.91,209.51,209.51,2122.0,208.6986,208.7583,208.3605,208.3605,2122.0
2024-10-14 11:25:00,209.57,209.81,209.5,209.77,3032.0,208.4201,208.6588,208.3505,208.619,3032.0
2024-10-14 11:30:00,209.73,209.96,209.71,209.89,4140.0,208.5793,208.808,208.5594,208.7384,4140.0
2024-10-14 11:35:00,209.92,210.02,209.91,210.02,400.0,208.7682,208.8677,208.7583,208.8677,400.0
2024-10-14 11:40:00,209.91,209.91,209.76,209.81,2487.0,208.7583,208.7583,208.6091,208.6588,2487.0
2024-10-14 11:45:00,209.91,210.12,209.88,210.12,5256.0,208.7583,208.9671,208.7284,208.9671,5256.0
2024-10-14 11:50:00,210.12,210.37,210.12,210.33,3751.0,208.9671,209.2157,208.9671,209.176,3751.0
2024-10-14 11:55:00,210.34,210.46,210.33,210.41,1815.0,209.1859,209.3052,209.176,209.2555,1815.0
2024-10-14 12:00:00,210.46,210.6,210.29,210.38,5474.0,209.3052,209.4445,209.1362,209.2257,5474.0
2024-10-14 12:05:00,210.36,210.42,210.3,210.4,1452.0,209.2058,209.2655,209.1461,209.2456,1452.0
2024-10-14 12:10:00,210.37,210.41,210.3,210.41,1437.0,209.2157,209.2555,209.1461,209.2555,1437.0
2024-10-14 12:15:00,210.4,210.63,210.39,210.45,5799.0,209.2456,209.4743,209.2356,209.2953,5799.0
2024-10-14 12:20:00,210.45,210.62,210.44,210.59,2728.0,209.2953,209.4644,209.2854,209.4345,2728.0
2024-10-14 12:25:00,210.6,210.65,210.52,210.52,3479.0,209.4445,209.4942,209.3649,209.3649,3479.0
2024-10-14 12:30:00,210.59,210.72,210.52,210.69,3363.0,209.4345,209.5638,209.3649,209.534,3363.0
2024-10-14 12:35:00,210.72,210.72,210.47,210.47,2327.0,209.5638,209.5638,209.3152,209.3152,2327.0
2024-10-14 12:40:00,210.51,210.57,210.5,210.52,3300.0,209.355,209.4146,209.345,209.3649,3300.0
2024-10-14 12:45:00,210.5,210.73,210.49,210.65,1810.0,209.345,209.5738,209.3351,209.4942,1810.0
2024-10-14 12:50:00,210.69,210.76,210.68,210.72,1852.0,209.534,209.6036,209.524,209.5638,1852.0
2024-10-14 12:55:00,210.73,210.81,210.63,210.7,545.0,209.5738,209.6533,209.4743,209.5439,545.0
2024-10-14 13:00:00,210.76,210.82,210.63,210.82,1933.0,209.6036,209.6633,209.4743,209.6633,1933.0
2024-10-14 13:05:00,210.93,210.93,210.77,210.78,1565.0,209.7727,209.7727,209.6135,209.6235,1565.0
2024-10-14 13:10:00,210.76,210.76,210.65,210.7,1512.0,209.6036,209.6036,209.4942,209.5439,1512.0
2024-10-14 13:15:00,210.79,210.79,210.72,210.72,2145.0,209.6334,209.6334,209.5638,209.5638,2145.0
2024-10-14 13:20:00,210.75,210.85,210.72,210.8,2775.0,209.5937,209.6931,209.5638,209.6434,2775.0
2024-10-14 13:25:00,210.75,210.77,210.59,210.6,3853.0,209.5937,209.6135,209.4345,209.4445,3853.0
2024-10-14 13:30:00,210.67,210.67,210.39,210.46,1935.0,209.5141,209.5141,209.2356,209.3052,1935.0
2024-10-14 13:35:00,210.41,210.57,210.38,210.57,2884.0,209.2555,209.4146,209.2257,209.4146,2884.0
2024-10-14 13:40:00,210.54,210.65,210.5,210.65,2122.0,209.3848,209.4942,209.345,209.4942,2122.0
2024-10-14 13:45:00,210.7,210.71,210.6,210.6,3032.0,209.5439,209.5539,209.4445,209.4445,3032.0
2024-10-14 13:50:00,210.59,210.72,210.54,210.56,3781.0,209.4345,209.5638,209.3848,209.4047,3781.0
2024-10-14 13:55:00,210.6,210.76,210.56,210.59,4337.0,209.4445,209.6036,209.4047,209.4345,4337.0
2024-10-14 14:00:00,210.64,210.71,210.52,210.7,1558.0,209.4843,209.5539,209.3649,209.5439,1558.0
2024-10-14 14:05:00,210.71,210.9,210.69,210.86,2652.0,209.5539,209.7428,209.534,209.7031,2652.0
2024-10-14 14:10:00,210.85,210.86,210.72,210.84,1617.0,209.6931,209.7031,209.5638,209.6832,1617.0
2024-10-14 14:15:00,210.8,210.85,210.78,210.81,1408.0,209.6434,209.6931,209.6235,209.6533,1408.0
2024-10-14 14:20:00,210.86,211.01,210.86,211.0,3552.0,209.7031,209.8522,209.7031,209.8423,3552.0
2024-10-14 14:25:00,210.99,210.99,210.82,210.9,3677.0,209.8323,209.8323,209.6633,209.7428,3677.0
2024-10-14 14:30:00,210.89,211.12,210.89,211.11,2530.0,209.7329,209.9616,209.7329,209.9517,2530.0
2024-10-14 14:35:00,211.03,211.19,211.01,211.09,2766.0,209.8721,210.0312,209.8522,209.9318,2766.0
2024-10-14 14:40:00,211.06,211.06,210.89,210.9,1645.0,209.902,209.902,209.7329,209.7428,1645.0
2024-10-14 14:45:00,210.9,210.98,210.74,210.74,3100.0,209.7428,209.8224,209.5837,209.5837,3100.0
2024-10-14 14:50:00,210.8,210.85,210.77,210.82,3000.0,209.6434,209.6931,209.6135,209.6633,3000.0
2024-10-14 14:55:00,210.85,210.87,210.75,210.76,4236.0,209.6931,209.713,209.5937,209.6036,4236.0
2024-10-14 15:00:00,210.81,210.91,210.77,210.91,2823.0,209.6533,209.7528,209.6135,209.7528,2823.0
2024-10-14 15:05:00,210.85,210.88,210.76,210.78,2446.0,209.6931,209.7229,209.6036,209.6235,2446.0
2024-10-14 15:10:00,210.84,211.17,210.84,211.17,10849.0,209.6832,210.0114,209.6832,210.0114,10849.0
2024-10-14 15:15:00,211.15,211.31,211.11,211.31,3987.0,209.9915,210.1506,209.9517,210.1506,3987.0
2024-10-14 15:20:00,211.34,211.49,211.33,211.38,14444.0,210.1804,210.3296,210.1705,210.2202,14444.0
2024-10-14 15:25:00,211.37,211.67,211.37,211.64,14551.0,210.2103,210.5086,210.2103,210.4788,14551.0
2024-10-14 15:30:00,211.65,211.94,211.65,211.75,13603.0,210.4887,210.7771,210.4887,210.5882,13603.0
2024-10-14 15:35:00,211.8,211.97,211.73,211.82,5114.0,210.6379,210.807,210.5683,210.6578,5114.0
2024-10-14 15:40:00,211.78,212.17,211.78,211.95,17411.0,210.618,211.0059,210.618,210.7871,17411.0
2024-10-14 15:45:00,211.87,212.22,211.82,212.22,10279.0,210.7075,211.0556,210.6578,211.0556,10279.0
2024-10-14 15:50:00,212.18,212.19,211.64,211.74,19287.0,211.0158,211.0258,210.4788,210.5782,19287.0
2024-10-14 15:55:00,211.49,211.79,211.4,211.56,64410.0,210.3296,210.628,210.2401,210.3992,64410.0
2024-10-15 09:30:00,212.25,212.78,211.49,212.29,16270.0,211.0854,211.6125,210.3296,211.1252,16270.0
2024-10-15 09:35:00,212.29,212.56,211.76,211.76,3008.0,211.1252,211.3937,210.5981,210.5981,3008.0
2024-10-15 09:40:00,211.66,211.86,211.66,211.77,6212.0,210.4987,210.6976,210.4987,210.6081,6212.0
2024-10-15 09:45:00,211.77,212.13,211.64,212.0,14297.0,210.6081,210.9661,210.4788,210.8368,14297.0
2024-10-15 09:50:00,211.97,212.32,211.97,212.13,10929.0,210.807,211.155,210.807,210.9661,10929.0
2024-10-15 09:55:00,212.04,212.24,211.6,212.12,16277.0,210.8766,211.0755,210.439,210.9561,16277.0
2024-10-15 10:00:00,212.16,212.31,212.06,212.2,16441.0,210.9959,211.1451,210.8965,211.0357,16441.0
2024-10-15 10:05:00,212.12,212.48,212.12,212.14,7597.0,210.9561,211.3142,210.9561,210.976,7597.0
2024-10-15 10:10:00,212.21,212.68,212.21,212.56,3652.0,211.0456,211.5131,211.0456,211.3937,3652.0
2024-10-15 10:15:00,212.68,213.05,212.68,212.91,9578.0,211.5131,211.881,211.5131,211.7418,9578.0
2024-10-15 10:20:00,212.81,212.82,212.59,212.74,5643.0,211.6424,211.6523,211.4236,211.5727,5643.0
2024-10-15 10:25:00,212.78,212.89,212.6,212.8,2586.0,211.6125,211.7219,211.4335,211.6324,2586.0
2024-10-15 10:30:00,212.83,213.01,212.46,212.46,5288.0,211.6622,211.8413,211.2943,211.2943,5288.0
2024-10-15 10:35:00,212.53,212.87,212.41,212.53,5323.0,211.3639,211.702,211.2446,211.3639,5323.0
2024-10-15 10:40:00,212.49,212.71,212.1,212.27,6537.0,211.3241,211.5429,210.9363,211.1053,6537.0
2024-10-15 10:45:00,212.27,212.27,212.05,212.23,1568.0,211.1053,211.1053,210.8865,211.0655,1568.0
2024-10-15 10:50:00,212.19,212.32,212.09,212.26,10579.0,211.0258,211.155,210.9263,211.0954,10579.0
2024-10-15 10:55:00,212.22,212.31,211.96,211.99,14677.0,211.0556,211.1451,210.797,210.8269,14677.0
2024-10-15 11:00:00,211.96,212.07,211.47,211.6,2671.0,210.797,210.9064,210.3097,210.439,2671.0
2024-10-15 11:05:00,211.55,211.62,211.24,211.37,5019.0,210.3893,210.4589,210.081,210.2103,5019.0
2024-10-15 11:10:00,211.48,211.52,211.34,211.34,4029.0,210.3197,210.3594,210.1804,210.1804,4029.0
2024-10-15 11:15:00,211.35,211.72,211.29,211.72,3305.0,210.1904,210.5583,210.1307,210.5583,3305.0
2024-10-15 11:20:00,211.67,211.89,211.67,211.89,8658.0,210.5086,210.7274,210.5086,210.7274,8658.0
2024-10-15 11:25:00,211.92,212.06,211.76,211.84,9191.0,210.7572,210.8965,210.5981,210.6777,9191.0
2024-10-15 11:30:00,211.8,211.8,211.35,211.35,1517.0,210.6379,210.6379,210.1904,210.1904,1517.0
2024-10-15 11:35:00,211.25,211.52,211.25,211.42,2000.0,210.0909,210.3594,210.0909,210.26,2000.0
2024-10-15 11:40:00,211.37,211.6,211.3,211.37,3173.0,210.2103,210.439,210.1406,210.2103,3173.0
2024-10-15 11:45:00,211.31,211.31,210.85,211.18,11154.0,210.1506,210.1506,209.6931,210.0213,11154.0
2024-10-15 11:50:00,211.24,211.29,211.17,211.18,1435.0,210.081,210.1307,210.0114,210.0213,1435.0
2024-10-15 11:55:00,211.23,211.35,211.23,211.34,1363.0,210.071,210.1904,210.071,210.1804,1363.0
2024-10-15 12:00:00,211.31,211.37,211.24,211.26,2191.0,210.1506,210.2103,210.081,210.1009,2191.0
2024-10-15 12:05:00,211.21,211.52,211.21,211.47,6211.0,210.0511,210.3594,210.0511,210.3097,6211.0
2024-10-15 12:10:00,211.5,211.9,211.5,211.76,3753.0,210.3395,210.7373,210.3395,210.5981,3753.0
2024-10-15 12:15:00,211.88,211.93,211.75,211.93,604.0,210.7175,210.7672,210.5882,210.7672,604.0
2024-10-15 12:20:00,211.9,212.07,211.82,212.07,1756.0,210.7373,210.9064,210.6578,210.9064,1756.0
2024-10-15 12:25:00,212.09,212.18,212.05,212.18,500.0,210.9263,211.0158,210.8865,211.0158,500.0
2024-10-15 12:30:00,212.05,212.29,211.98,212.29,2869.0,210.8865,211.1252,210.8169,211.1252,2869.0
2024-10-15 12:35:00,212.27,212.27,211.95,212.14,1976.0,211.1053,211.1053,210.7871,210.976,1976.0
2024-10-15 12:40:00,212.01,212.01,211.74,211.74,1300.0,210.8467,210.8467,210.5782,210.5782,1300.0
2024-10-15 12:45:00,211.73,211.91,211.72,211.91,2475.0,210.5683,210.7473,210.5583,210.7473,2475.0
2024-10-15 12:50:00,211.77,211.78,211.66,211.66,604.0,210.6081,210.618,210.4987,210.4987,604.0
2024-10-15 12:55:00,211.66,211.88,211.65,211.8,1557.0,210.4987,210.7175,210.4887,210.6379,1557.0
2024-10-15 13:00:00,211.81,211.81,211.66,211.79,7293.0,210.6478,210.6478,210.4987,210.628,7293.0
2024-10-15 13:05:00,211.79,211.79,211.76,211.76,500.0,210.628,210.628,210.5981,210.5981,500.0
2024-10-15 13:10:00,211.66,211.76,211.6,211.6,1300.0,210.4987,210.5981,210.439,210.439,1300.0
2024-10-15 13:15:00,211.57,211.79,211.57,211.67,1788.0,210.4092,210.628,210.4092,210.5086,1788.0
2024-10-15 13:20:00,211.67,211.77,211.66,211.73,1500.0,210.5086,210.6081,210.4987,210.5683,1500.0
2024-10-15 13:25:00,211.74,211.93,211.69,211.72,7100.0,210.5782,210.7672,210.5285,210.5583,7100.0
2024-10-15 13:30:00,211.84,211.84,211.63,211.63,1836.0,210.6777,210.6777,210.4688,210.4688,1836.0
2024-10-15 13:35:00,211.66,211.89,211.66,211.83,1920.0,210.4987,210.7274,210.4987,210.6677,1920.0
2024-10-15 13:40:00,211.92,211.99,211.83,211.99,518.0,210.7572,210.8269,210.6677,210.8269,518.0
2024-10-15 13:45:00,211.94,211.96,211.67,211.83,3611.0,210.7771,210.797,210.5086,210.6677,3611.0
2024-10-15 13:50:00,211.83,211.83,211.75,211.79,855.0,210.6677,210.6677,210.5882,210.628,855.0
2024-10-15 13:55:00,211.67,211.67,211.66,211.67,100.0,210.5086,210.5086,210.4987,210.5086,100.0
2024-10-15 14:00:00,211.65,211.65,211.57,211.62,400.0,210.4887,210.4887,210.4092,210.4589,400.0
2024-10-15 14:05:00,211.48,211.57,211.44,211.57,424.0,210.3197,210.4092,210.2799,210.4092,424.0
2024-10-15 14:10:00,211.43,211.43,211.25,211.38,3166.0,210.2699,210.2699,210.0909,210.2202,3166.0
2024-10-15 14:15:00,211.38,211.38,211.19,211.25,1705.0,210.2202,210.2202,210.0312,210.0909,1705.0
2024-10-15 14:20:00,211.12,211.33,211.12,211.16,3221.0,209.9616,210.1705,209.9616,210.0014,3221.0
2024-10-15 14:25:00,211.1,211.13,211.1,211.13,1356.0,209.9417,209.9716,209.9417,209.9716,1356.0
2024-10-15 14:30:00,211.1,211.15,210.97,210.97,3896.0,209.9417,209.9915,209.8125,209.8125,3896.0
2024-10-15 14:35:00,211.02,211.02,210.51,210.73,38711.0,209.8622,209.8622,209.355,209.5738,38711.0
2024-10-15 14:40:00,210.8,210.82,210.7,210.76,1400.0,209.6434,209.6633,209.5439,209.6036,1400.0
2024-10-15 14:45:00,210.72,210.87,210.57,210.74,9949.0,209.5638,209.713,209.4146,209.5837,9949.0
2024-10-15 14:50:00,210.69,210.85,210.69,210.69,1472.0,209.534,209.6931,209.534,209.534,1472.0
2024-10-15 14:55:00,210.55,210.65,210.51,210.59,3169.0,209.3948,209.4942,209.355,209.4345,3169.0
2024-10-15 15:00:00,210.6,210.6,210.4,210.41,1937.0,209.4445,209.4445,209.2456,209.2555,1937.0
2024-10-15 15:05:00,210.4,210.48,210.35,210.35,3444.0,209.2456,209.3251,209.1959,209.1959,3444.0
2024-10-15 15:10:00,210.31,210.4,210.18,210.26,2895.0,209.1561,209.2456,209.0268,209.1063,2895.0
2024-10-15 15:15:00,210.27,210.39,210.24,210.39,4735.0,209.1163,209.2356,209.0865,209.2356,4735.0
2024-10-15 15:20:00,210.35,210.57,210.35,210.44,7293.0,209.1959,209.4146,209.1959,209.2854,7293.0
2024-10-15 15:25:00,210.44,210.6,210.1,210.15,10471.0,209.2854,209.4445,208.9472,208.997,10471.0
2024-10-15 15:30:00,210.15,210.34,210.02,210.12,11150.0,208.997,209.1859,208.8677,208.9671,11150.0
2024-10-15 15:35:00,210.12,210.43,210.11,210.43,6339.0,208.9671,209.2754,208.9572,209.2754,6339.0
2024-10-15 15:40:00,210.46,210.57,210.38,210.45,5950.0,209.3052,209.4146,209.2257,209.2953,5950.0
2024-10-15 15:45:00,210.39,210.4,210.22,210.33,10464.0,209.2356,209.2456,209.0666,209.176,10464.0
2024-10-15 15:50:00,210.38,210.86,210.33,210.59,33109.0,209.2257,209.7031,209.176,209.4345,33109.0
2024-10-15 15:55:00,210.62,210.79,210.4,210.68,58445.0,209.4644,209.6334,209.2456,209.524,58445.0
2024-10-16 09:30:00,210.82,212.17,210.82,211.04,26683.0,209.6633,211.0059,209.6633,209.8821,26683.0
2024-10-16 09:35:00,211.15,211.15,210.84,211.14,2651.0,209.9915,209.9915,209.6832,209.9815,2651.0
2024-10-16 09:40:00,211.12,211.61,210.97,211.6,2578.0,209.9616,210.4489,209.8125,210.439,2578.0
2024-10-16 09:45:00,211.6,211.66,211.29,211.41,2782.0,210.439,210.4987,210.1307,210.25,2782.0
2024-10-16 09:50:00,211.31,211.53,211.05,211.42,4012.0,210.1506,210.3694,209.892,210.26,4012.0
2024-10-16 09:55:00,211.67,212.19,211.51,212.02,11101.0,210.5086,211.0258,210.3495,210.8567,11101.0
2024-10-16 10:00:00,212.0,212.15,211.89,212.14,7203.0,210.8368,210.986,210.7274,210.976,7203.0
2024-10-16 10:05:00,212.07,212.22,212.06,212.21,2264.0,210.9064,211.0556,210.8965,211.0456,2264.0
2024-10-16 10:10:00,212.22,212.22,211.87,211.92,4069.0,211.0556,211.0556,210.7075,210.7572,4069.0
2024-10-16 10:15:00,211.96,212.47,211.96,212.36,5118.0,210.797,211.3042,210.797,211.1948,5118.0
2024-10-16 10:20:00,212.37,212.37,212.16,212.31,3476.0,211.2048,211.2048,210.9959,211.1451,3476.0
2024-10-16 10:25:00,212.47,212.49,212.29,212.39,5821.0,211.3042,211.3241,211.1252,211.2247,5821.0
2024-10-16 10:30:00,212.39,212.39,212.18,212.29,3456.0,211.2247,211.2247,211.0158,211.1252,3456.0
2024-10-16 10:35:00,212.37,212.39,212.23,212.29,2079.0,211.2048,211.2247,211.0655,211.1252,2079.0
2024-10-16 10:40:00,212.21,212.26,212.01,212.1,3541.0,211.0456,211.0954,210.8467,210.9363,3541.0
2024-10-16 10:45:00,212.11,212.2,211.93,212.19,9659.0,210.9462,211.0357,210.7672,211.0258,9659.0
2024-10-16 10:50:00,212.21,212.33,212.17,212.28,11414.0,211.0456,211.165,211.0059,211.1153,11414.0
2024-10-16 10:55:00,212.27,212.27,211.98,211.98,4300.0,211.1053,211.1053,210.8169,210.8169,4300.0
2024-10-16 11:00:00,211.99,212.15,211.96,212.1,4399.0,210.8269,210.986,210.797,210.9363,4399.0
2024-10-16 11:05:00,212.08,212.08,211.91,211.93,1642.0,210.9164,210.9164,210.7473,210.7672,1642.0
2024-10-16 11:10:00,211.99,212.08,211.89,212.08,4356.0,210.8269,210.9164,210.7274,210.9164,4356.0
2024-10-16 11:15:00,212.16,212.28,212.16,212.22,2416.0,210.9959,211.1153,210.9959,211.0556,2416.0
2024-10-16 11:20:00,212.37,212.44,212.26,212.34,1355.0,211.2048,211.2744,211.0954,211.1749,1355.0
2024-10-16 11:25:00,212.34,212.45,212.3,212.3,1217.0,211.1749,211.2843,211.1352,211.1352,1217.0
2024-10-16 11:30:00,212.45,212.72,212.45,212.72,8517.0,211.2843,211.5528,211.2843,211.5528,8517.0
2024-10-16 11:35:00,212.74,212.74,212.62,212.63,1158.0,211.5727,211.5727,211.4534,211.4633,1158.0
2024-10-16 11:40:00,212.61,212.61,212.61,212.61,100.0,211.4435,211.4435,211.4435,211.4435,100.0
2024-10-16 11:45:00,212.59,212.59,212.21,212.33,2358.0,211.4236,211.4236,211.0456,211.165,2358.0
2024-10-16 11:50:00,212.23,212.34,212.2,212.2,1777.0,211.0655,211.1749,211.0357,211.0357,1777.0
2024-10-16 11:55:00,212.23,212.27,212.15,212.15,1343.0,211.0655,211.1053,210.986,210.986,1343.0
2024-10-16 12:00:00,212.24,212.25,212.14,212.25,1037.0,211.0755,211.0854,210.976,211.0854,1037.0
2024-10-16 12:05:00,212.19,212.25,212.11,212.11,2632.0,211.0258,211.0854,210.9462,210.9462,2632.0
2024-10-16 12:10:00,212.28,212.34,212.11,212.2,7447.0,211.1153,211.1749,210.9462,211.0357,7447.0
2024-10-16 12:15:00,212.18,212.33,212.1,212.25,3569.0,211.0158,211.165,210.9363,211.0854,3569.0
2024-10-16 12:20:00,212.25,212.25,212.12,212.23,1814.0,211.0854,211.0854,210.9561,211.0655,1814.0
2024-10-16 12:25:00,212.23,212.32,212.07,212.07,3098.0,211.0655,211.155,210.9064,210.9064,3098.0
2024-10-16 12:30:00,212.14,212.3,212.13,212.13,1770.0,210.976,211.1352,210.9661,210.9661,1770.0
2024-10-16 12:35:00,212.16,212.25,212.11,212.25,4008.0,210.9959,211.0854,210.9462,211.0854,4008.0
2024-10-16 12:40:00,212.24,212.37,212.18,212.18,1251.0,211.0755,211.2048,211.0158,211.0158,1251.0
2024-10-16 12:45:00,212.36,212.5,212.27,212.28,5406.0,211.1948,211.3341,211.1053,211.1153,5406.0
2024-10-16 12:50:00,212.2,212.35,212.2,212.3,815.0,211.0357,211.1849,211.0357,211.1352,815.0
2024-10-16 12:55:00,212.27,212.63,212.27,212.62,10769.0,211.1053,211.4633,211.1053,211.4534,10769.0
2024-10-16 13:00:00,212.63,212.65,212.55,212.56,2476.0,211.4633,211.4832,211.3838,211.3937,2476.0
2024-10-16 13:05:00,212.56,212.57,212.54,212.55,3700.0,211.3937,211.4037,211.3738,211.3838,3700.0
2024-10-16 13:10:00,212.51,212.53,212.29,212.53,2849.0,211.344,211.3639,211.1252,211.3639,2849.0
2024-10-16 13:15:00,212.52,212.52,212.31,212.33,2572.0,211.3539,211.3539,211.1451,211.165,2572.0
2024-10-16 13:20:00,212.36,212.36,212.16,212.27,525.0,211.1948,211.1948,210.9959,211.1053,525.0
2024-10-16 13:25:00,212.3,212.42,212.3,212.39,1817.0,211.1352,211.2545,211.1352,211.2247,1817.0
2024-10-16 13:30:00,212.36,212.37,212.33,212.33,539.0,211.1948,211.2048,211.165,211.165,539.0
2024-10-16 13:35:00,212.38,212.39,212.32,212.38,1122.0,211.2147,211.2247,211.155,211.2147,1122.0
2024-10-16 13:40:00,212.28,212.41,212.28,212.41,1351.0,211.1153,211.2446,211.1153,211.2446,1351.0
2024-10-16 13:45:00,212.37,212.41,212.2,212.24,2810.0,211.2048,211.2446,211.0357,211.0755,2810.0
2024-10-16 13:50:00,212.24,212.31,212.23,212.3,1400.0,211.0755,211.1451,211.0655,211.1352,1400.0
2024-10-16 13:55:00,212.35,212.61,212.3,212.6,2281.0,211.1849,211.4435,211.1352,211.4335,2281.0
2024-10-16 14:00:00,212.61,212.71,212.48,212.48,3923.0,211.4435,211.5429,211.3142,211.3142,3923.0
2024-10-16 14:05:00,212.47,212.59,212.44,212.48,5763.0,211.3042,211.4236,211.2744,211.3142,5763.0
2024-10-16 14:10:00,212.48,212.63,212.41,212.46,2581.0,211.3142,211.4633,211.2446,211.2943,2581.0
2024-10-16 14:15:00,212.53,212.68,212.52,212.64,4433.0,211.3639,211.5131,211.3539,211.4733,4433.0
2024-10-16 14:20:00,212.7,213.2,212.66,213.11,5128.0,211.533,212.0302,211.4932,211.9407,5128.0
2024-10-16 14:25:00,212.98,213.01,212.86,212.97,1315.0,211.8114,211.8413,211.6921,211.8015,1315.0
2024-10-16 14:30:00,213.05,213.05,212.74,212.74,2173.0,211.881,211.881,211.5727,211.5727,2173.0
2024-10-16 14:35:00,212.85,212.89,212.74,212.74,1647.0,211.6821,211.7219,211.5727,211.5727,1647.0
2024-10-16 14:40:00,212.78,212.84,212.68,212.74,1041.0,211.6125,211.6722,211.5131,211.5727,1041.0
2024-10-16 14:45:00,212.7,212.77,212.64,212.75,2713.0,211.533,211.6026,211.4733,211.5827,2713.0
2024-10-16 14:50:00,212.75,212.75,212.45,212.45,3116.0,211.5827,211.5827,211.2843,211.2843,3116.0
2024-10-16 14:55:00,212.41,212.55,212.34,212.54,3349.0,211.2446,211.3838,211.1749,211.3738,3349.0
2024-10-16 15:00:00,212.47,212.6,212.43,212.5,2871.0,211.3042,211.4335,211.2644,211.3341,2871.0
2024-10-16 15:05:00,212.55,212.7,212.55,212.7,2143.0,211.3838,211.533,211.3838,211.533,2143.0
2024-10-16 15:10:00,212.74,212.99,212.74,212.92,5508.0,211.5727,211.8214,211.5727,211.7518,5508.0
2024-10-16 15:15:00,212.92,213.05,212.88,213.05,4534.0,211.7518,211.881,211.712,211.881,4534.0
2024-10-16 15:20:00,213.01,213.04,212.79,212.82,6526.0,211.8413,211.8711,211.6225,211.6523,6526.0
2024-10-16 15:25:00,212.88,213.04,212.85,212.87,6201.0,211.712,211.8711,211.6821,211.702,6201.0
2024-10-16 15:30:00,212.84,212.84,212.68,212.74,4885.0,211.6722,211.6722,211.5131,211.5727,4885.0
2024-10-16 15:35:00,212.72,212.98,212.69,212.98,6254.0,211.5528,211.8114,211.523,211.8114,6254.0
2024-10-16 15:40:00,213.01,213.1,212.91,213.07,5263.0,211.8413,211.9308,211.7418,211.9009,5263.0
2024-10-16 15:45:00,213.06,213.07,212.86,212.95,10459.0,211.891,211.9009,211.6921,211.7816,10459.0
2024-10-16 15:50:00,212.9,213.4,212.9,213.35,22523.0,211.7319,212.2291,211.7319,212.1794,22523.0
2024-10-16 15:55:00,213.29,213.33,212.85,212.94,44421.0,212.1197,212.1595,211.6821,211.7716,44421.0
2024-10-17 09:30:00,214.77,215.37,214.5,214.66,25050.0,213.5916,214.1883,213.3231,213.4822,25050.0
2024-10-17 09:35:00,214.72,214.72,213.5,213.5,3962.0,213.5419,213.5419,212.3286,212.3286,3962.0
2024-10-17 09:40:00,213.74,214.44,213.74,214.41,5828.0,212.5673,213.2634,212.5673,213.2336,5828.0
2024-10-17 09:45:00,214.28,214.4,213.56,213.56,10309.0,213.1043,213.2236,212.3882,212.3882,10309.0
2024-10-17 09:50:00,213.64,213.84,213.54,213.78,5577.0,212.4678,212.6667,212.3684,212.607,5577.0
2024-10-17 09:55:00,213.77,213.84,213.61,213.73,1900.0,212.5971,212.6667,212.438,212.5573,1900.0
2024-10-17 10:00:00,213.73,213.97,213.09,213.35,7014.0,212.5573,212.796,211.9208,212.1794,7014.0
2024-10-17 10:05:00,213.18,213.24,212.76,213.12,7262.0,212.0103,212.07,211.5926,211.9507,7262.0
2024-10-17 10:10:00,213.21,213.6,213.2,213.35,6692.0,212.0402,212.428,212.0302,212.1794,6692.0
2024-10-17 10:15:00,213.18,213.39,213.18,213.32,4886.0,212.0103,212.2192,212.0103,212.1496,4886.0
2024-10-17 10:20:00,213.32,213.79,213.18,213.78,4981.0,212.1496,212.617,212.0103,212.607,4981.0
2024-10-17 10:25:00,213.81,213.82,213.36,213.72,10182.0,212.6369,212.6468,212.1893,212.5474,10182.0
2024-10-17 10:30:00,213.8,213.98,213.72,213.81,3933.0,212.6269,212.8059,212.5474,212.6369,3933.0
2024-10-17 10:35:00,213.87,213.92,213.63,213.9,5397.0,212.6965,212.7463,212.4579,212.7264,5397.0
2024-10-17 10:40:00,213.89,213.89,213.72,213.77,5150.0,212.7164,212.7164,212.5474,212.5971,5150.0
2024-10-17 10:45:00,213.81,214.14,213.8,214.04,2128.0,212.6369,212.9651,212.6269,212.8656,2128.0
2024-10-17 10:50:00,214.09,214.17,213.93,213.97,2778.0,212.9153,212.9949,212.7562,212.796,2778.0
2024-10-17 10:55:00,214.01,214.06,213.87,213.87,5724.0,212.8358,212.8855,212.6965,212.6965,5724.0
2024-10-17 11:00:00,213.83,213.88,213.26,213.26,7975.0,212.6568,212.7065,212.0899,212.0899,7975.0
2024-10-17 11:05:00,213.22,213.46,213.21,213.44,1500.0,212.0501,212.2888,212.0402,212.2689,1500.0
2024-10-17 11:10:00,213.45,213.56,213.4,213.56,3716.0,212.2788,212.3882,212.2291,212.3882,3716.0
2024-10-17 11:15:00,213.64,213.73,213.46,213.46,5383.0,212.4678,212.5573,212.2888,212.2888,5383.0
2024-10-17 11:20:00,213.46,213.46,213.1,213.16,4150.0,212.2888,212.2888,211.9308,211.9904,4150.0
2024-10-17 11:25:00,213.09,213.18,213.06,213.06,500.0,211.9208,212.0103,211.891,211.891,500.0
2024-10-17 11:30:00,213.14,213.29,213.06,213.25,1825.0,211.9705,212.1197,211.891,212.0799,1825.0
2024-10-17 11:35:00,213.19,213.24,213.02,213.22,3948.0,212.0203,212.07,211.8512,212.0501,3948.0
2024-10-17 11:40:00,213.15,213.32,212.92,212.97,5151.0,211.9805,212.1496,211.7518,211.8015,5151.0
2024-10-17 11:45:00,212.97,213.0,212.88,212.95,2400.0,211.8015,211.8313,211.712,211.7816,2400.0
2024-10-17 11:50:00,212.95,213.12,212.95,213.11,1482.0,211.7816,211.9507,211.7816,211.9407,1482.0
2024-10-17 11:55:00,213.14,213.35,213.13,213.31,2541.0,211.9705,212.1794,211.9606,212.1396,2541.0
2024-10-17 12:00:00,213.31,213.69,213.3,213.52,5910.0,212.1396,212.5175,212.1297,212.3485,5910.0
2024-10-17 12:05:00,213.6,213.61,213.41,213.45,15924.0,212.428,212.438,212.2391,212.2788,15924.0
2024-10-17 12:10:00,213.42,213.59,213.4,213.57,3779.0,212.249,212.4181,212.2291,212.3982,3779.0
2024-10-17 12:15:00,213.58,213.67,213.33,213.33,5315.0,212.4081,212.4976,212.1595,212.1595,5315.0
2024-10-17 12:20:00,213.29,213.41,213.17,213.41,3103.0,212.1197,212.2391,212.0004,212.2391,3103.0
2024-10-17 12:25:00,213.42,213.46,213.2,213.28,1528.0,212.249,212.2888,212.0302,212.1098,1528.0
2024-10-17 12:30:00,213.24,213.31,213.22,213.24,805.0,212.07,212.1396,212.0501,212.07,805.0
2024-10-17 12:35:00,213.23,213.28,213.17,213.28,1907.0,212.0601,212.1098,212.0004,212.1098,1907.0
2024-10-17 12:40:00,213.31,213.47,213.3,213.47,1480.0,212.1396,212.2987,212.1297,212.2987,1480.0
2024-10-17 12:45:00,213.42,213.52,213.35,213.36,4042.0,212.249,212.3485,212.1794,212.1893,4042.0
2024-10-17 12:50:00,213.3,213.37,213.24,213.25,3020.0,212.1297,212.1993,212.07,212.0799,3020.0
2024-10-17 12:55:00,213.32,213.42,213.29,213.3,656.0,212.1496,212.249,212.1197,212.1297,656.0
2024-10-17 13:00:00,213.3,213.38,213.16,213.31,4068.0,212.1297,212.2092,211.9904,212.1396,4068.0
2024-10-17 13:05:00,213.42,213.42,213.23,213.27,1311.0,212.249,212.249,212.0601,212.0998,1311.0
2024-10-17 13:10:00,213.31,213.31,213.1,213.11,3694.0,212.1396,212.1396,211.9308,211.9407,3694.0
2024-10-17 13:15:00,213.1,213.12,213.03,213.03,2934.0,211.9308,211.9507,211.8611,211.8611,2934.0
2024-10-17 13:20:00,213.15,213.31,213.08,213.23,7383.0,211.9805,212.1396,211.9109,212.0601,7383.0
2024-10-17 13:25:00,213.23,213.26,213.23,213.26,467.0,212.0601,212.0899,212.0601,212.0899,467.0
2024-10-17 13:30:00,213.27,213.32,213.23,213.23,1246.0,212.0998,212.1496,212.0601,212.0601,1246.0
2024-10-17 13:35:00,213.2,213.24,213.13,213.16,7484.0,212.0302,212.07,211.9606,211.9904,7484.0
2024-10-17 13:40:00,213.15,213.22,213.11,213.16,9432.0,211.9805,212.0501,211.9407,211.9904,9432.0
2024-10-17 13:45:00,213.16,213.41,213.11,213.39,12519.0,211.9904,212.2391,211.9407,212.2192,12519.0
2024-10-17 13:50:00,213.46,213.65,213.45,213.58,2383.0,212.2888,212.4777,212.2788,212.4081,2383.0
2024-10-17 13:55:00,213.59,213.64,213.52,213.64,2654.0,212.4181,212.4678,212.3485,212.4678,2654.0
2024-10-17 14:00:00,213.52,213.55,213.25,213.46,6426.0,212.3485,212.3783,212.0799,212.2888,6426.0
2024-10-17 14:05:00,213.22,213.32,212.87,212.9,1147.0,212.0501,212.1496,211.702,211.7319,1147.0
2024-10-17 14:10:00,212.85,213.24,212.85,213.24,2834.0,211.6821,212.07,211.6821,212.07,2834.0
2024-10-17 14:15:00,213.05,213.19,212.83,212.83,3108.0,211.881,212.0203,211.6622,211.6622,3108.0
2024-10-17 14:20:00,212.8,212.89,212.77,212.89,743.0,211.6324,211.7219,211.6026,211.7219,743.0
2024-10-17 14:25:00,212.92,212.95,212.85,212.9,2854.0,211.7518,211.7816,211.6821,211.7319,2854.0
2024-10-17 14:30:00,212.77,213.15,212.77,213.12,7071.0,211.6026,211.9805,211.6026,211.9507,7071.0
2024-10-17 14:35:00,213.2,213.51,213.1,213.4,8081.0,212.0302,212.3385,211.9308,212.2291,8081.0
2024-10-17 14:40:00,213.37,213.37,213.18,213.2,5043.0,212.1993,212.1993,212.0103,212.0302,5043.0
2024-10-17 14:45:00,213.19,213.31,213.19,213.28,2151.0,212.0203,212.1396,212.0203,212.1098,2151.0
2024-10-17 14:50:00,213.28,213.41,213.2,213.23,2371.0,212.1098,212.2391,212.0302,212.0601,2371.0
2024-10-17 14:55:00,213.3,213.64,213.3,213.64,2886.0,212.1297,212.4678,212.1297,212.4678,2886.0
2024-10-17 15:00:00,213.61,214.0,213.61,213.7,15291.0,212.438,212.8258,212.438,212.5275,15291.0
2024-10-17 15:05:00,213.7,213.7,213.51,213.56,4791.0,212.5275,212.5275,212.3385,212.3882,4791.0
2024-10-17 15:10:00,213.58,213.87,213.5,213.86,3848.0,212.4081,212.6965,212.3286,212.6866,3848.0
2024-10-17 15:15:00,213.8,214.01,213.76,213.77,10887.0,212.6269,212.8358,212.5871,212.5971,10887.0
2024-10-17 15:20:00,213.71,213.71,213.61,213.63,1896.0,212.5374,212.5374,212.438,212.4579,1896.0
2024-10-17 15:25:00,213.65,213.7,213.5,213.7,4542.0,212.4777,212.5275,212.3286,212.5275,4542.0
2024-10-17 15:30:00,213.67,213.91,213.61,213.74,15083.0,212.4976,212.7363,212.438,212.5673,15083.0
2024-10-17 15:35:00,213.8,213.8,213.53,213.53,4984.0,212.6269,212.6269,212.3584,212.3584,4984.0
2024-10-17 15:40:00,213.55,213.56,213.44,213.56,4518.0,212.3783,212.3882,212.2689,212.3882,4518.0
2024-10-17 15:45:00,213.59,213.68,213.49,213.55,7097.0,212.4181,212.5076,212.3186,212.3783,7097.0
2024-10-17 15:50:00,213.61,214.12,213.55,213.97,20711.0,212.438,212.9452,212.3783,212.796,20711.0
2024-10-17 15:55:00,214.0,214.05,213.81,213.81,46568.0,212.8258,212.8756,212.6369,212.6369,46568.0
2024-10-18 09:30:00,213.91,214.19,213.39,213.91,159631.0,212.7363,213.0148,212.2192,212.7363,159631.0
2024-10-18 09:35:00,213.63,213.9,213.48,213.7,752.0,212.4579,212.7264,212.3087,212.5275,752.0
2024-10-18 09:40:00,213.54,213.55,213.07,213.39,4126.0,212.3684,212.3783,211.9009,212.2192,4126.0
2024-10-18 09:45:00,213.42,213.55,213.24,213.24,3171.0,212.249,212.3783,212.07,212.07,3171.0
2024-10-18 09:50:00,213.25,213.51,213.08,213.37,3700.0,212.0799,212.3385,211.9109,212.1993,3700.0
2024-10-18 09:55:00,213.38,213.68,213.22,213.53,4512.0,212.2092,212.5076,212.0501,212.3584,4512.0
2024-10-18 10:00:00,213.55,213.57,213.08,213.15,5322.0,212.3783,212.3982,211.9109,211.9805,5322.0
2024-10-18 10:05:00,213.21,213.61,213.2,213.49,5158.0,212.0402,212.438,212.0302,212.3186,5158.0
2024-10-18 10:10:00,213.59,213.66,213.49,213.65,1889.0,212.4181,212.4877,212.3186,212.4777,1889.0
2024-10-18 10:15:00,213.56,213.67,213.53,213.6,2050.0,212.3882,212.4976,212.3584,212.428,2050.0
2024-10-18 10:20:00,213.57,213.57,213.35,213.46,1700.0,212.3982,212.3982,212.1794,212.2888,1700.0
2024-10-18 10:25:00,213.46,213.46,213.29,213.31,1774.0,212.2888,212.2888,212.1197,212.1396,1774.0
2024-10-18 10:30:00,213.41,213.58,213.41,213.47,4743.0,212.2391,212.4081,212.2391,212.2987,4743.0
2024-10-18 10:35:00,213.37,213.5,213.23,213.49,2015.0,212.1993,212.3286,212.0601,212.3186,2015.0
2024-10-18 10:40:00,213.5,213.63,213.45,213.63,4328.0,212.3286,212.4579,212.2788,212.4579,4328.0
2024-10-18 10:45:00,213.59,213.79,213.54,213.59,2100.0,212.4181,212.617,212.3684,212.4181,2100.0
2024-10-18 10:50:00,213.65,213.89,213.64,213.89,1601.0,212.4777,212.7164,212.4678,212.7164,1601.0
2024-10-18 10:55:00,213.86,214.0,213.71,213.71,2493.0,212.6866,212.8258,212.5374,212.5374,2493.0
2024-10-18 11:00:00,213.86,213.87,213.64,213.76,400.0,212.6866,212.6965,212.4678,212.5871,400.0
2024-10-18 11:05:00,213.77,213.83,213.64,213.83,2225.0,212.5971,212.6568,212.4678,212.6568,2225.0
2024-10-18 11:10:00,213.89,214.13,213.87,214.12,7687.0,212.7164,212.9551,212.6965,212.9452,7687.0
2024-10-18 11:15:00,213.97,214.2,213.97,214.2,7682.0,212.796,213.0247,212.796,213.0247,7682.0
2024-10-18 11:20:00,214.2,214.2,213.76,213.76,5000.0,213.0247,213.0247,212.5871,212.5871,5000.0
2024-10-18 11:25:00,213.78,213.97,213.62,213.94,2525.0,212.607,212.796,212.4479,212.7662,2525.0
2024-10-18 11:30:00,213.98,213.98,213.65,213.65,4334.0,212.8059,212.8059,212.4777,212.4777,4334.0
2024-10-18 11:35:00,213.61,213.71,213.53,213.66,4111.0,212.438,212.5374,212.3584,212.4877,4111.0
2024-10-18 11:40:00,213.75,213.79,213.7,213.7,1975.0,212.5772,212.617,212.5275,212.5275,1975.0
2024-10-18 11:45:00,213.75,213.75,213.56,213.56,1574.0,212.5772,212.5772,212.3882,212.3882,1574.0
2024-10-18 11:50:00,213.53,213.59,213.43,213.56,1661.0,212.3584,212.4181,212.259,212.3882,1661.0
2024-10-18 11:55:00,213.56,213.57,213.16,213.34,2600.0,212.3882,212.3982,211.9904,212.1694,2600.0
2024-10-18 12:00:00,213.34,213.43,213.34,213.36,2600.0,212.1694,212.259,212.1694,212.1893,2600.0
2024-10-18 12:05:00,213.41,213.58,213.39,213.55,4843.0,212.2391,212.4081,212.2192,212.3783,4843.0
2024-10-18 12:10:00,213.55,213.59,213.48,213.48,2467.0,212.3783,212.4181,212.3087,212.3087,2467.0
2024-10-18 12:15:00,213.51,213.59,213.51,213.56,1853.0,212.3385,212.4181,212.3385,212.3882,1853.0
2024-10-18 12:20:00,213.55,213.61,213.5,213.55,4652.0,212.3783,212.438,212.3286,212.3783,4652.0
2024-10-18 12:25:00,213.54,213.57,213.5,213.55,3043.0,212.3684,212.3982,212.3286,212.3783,3043.0
2024-10-18 12:30:00,213.58,213.65,213.53,213.63,3301.0,212.4081,212.4777,212.3584,212.4579,3301.0
2024-10-18 12:35:00,213.58,213.63,213.54,213.59,1600.0,212.4081,212.4579,212.3684,212.4181,1600.0
2024-10-18 12:40:00,213.62,213.75,213.59,213.71,2513.0,212.4479,212.5772,212.4181,212.5374,2513.0
2024-10-18 12:45:00,213.66,213.66,213.6,213.6,400.0,212.4877,212.4877,212.428,212.428,400.0
2024-10-18 12:50:00,213.61,213.91,213.61,213.85,3112.0,212.438,212.7363,212.438,212.6766,3112.0
2024-10-18 12:55:00,214.0,214.06,213.92,213.99,3928.0,212.8258,212.8855,212.7463,212.8159,3928.0
2024-10-18 13:00:00,214.03,214.03,213.94,213.97,2872.0,212.8557,212.8557,212.7662,212.796,2872.0
2024-10-18 13:05:00,213.98,214.0,213.93,213.93,911.0,212.8059,212.8258,212.7562,212.7562,911.0
2024-10-18 13:10:00,213.9,213.93,213.87,213.93,952.0,212.7264,212.7562,212.6965,212.7562,952.0
2024-10-18 13:15:00,213.89,213.9,213.77,213.79,2743.0,212.7164,212.7264,212.5971,212.617,2743.0
2024-10-18 13:20:00,213.82,213.93,213.82,213.86,1821.0,212.6468,212.7562,212.6468,212.6866,1821.0
2024-10-18 13:25:00,213.88,213.94,213.85,213.86,1084.0,212.7065,212.7662,212.6766,212.6866,1084.0
2024-10-18 13:30:00,213.76,213.84,213.65,213.75,2800.0,212.5871,212.6667,212.4777,212.5772,2800.0
2024-10-18 13:35:00,213.77,213.81,213.76,213.78,507.0,212.5971,212.6369,212.5871,212.607,507.0
2024-10-18 13:40:00,213.78,213.81,213.66,213.7,4789.0,212.607,212.6369,212.4877,212.5275,4789.0
2024-10-18 13:45:00,213.66,213.66,213.57,213.58,874.0,212.4877,212.4877,212.3982,212.4081,874.0
2024-10-18 13:50:00,213.58,213.63,213.47,213.47,2000.0,212.4081,212.4579,212.2987,212.2987,2000.0
2024-10-18 13:55:00,213.49,213.53,213.48,213.53,800.0,212.3186,212.3584,212.3087,212.3584,800.0
2024-10-18 14:00:00,213.49,213.49,213.14,213.36,5431.0,212.3186,212.3186,211.9705,212.1893,5431.0
2024-10-18 14:05:00,213.33,213.38,213.33,213.38,944.0,212.1595,212.2092,212.1595,212.2092,944.0
2024-10-18 14:10:00,213.37,213.44,213.29,213.29,1265.0,212.1993,212.2689,212.1197,212.1197,1265.0
2024-10-18 14:15:00,213.28,213.5,213.25,213.49,4198.0,212.1098,212.3286,212.0799,212.3186,4198.0
2024-10-18 14:20:00,213.49,213.72,213.49,213.71,1938.0,212.3186,212.5474,212.3186,212.5374,1938.0
2024-10-18 14:25:00,213.71,213.73,213.6,213.6,2567.0,212.5374,212.5573,212.428,212.428,2567.0
2024-10-18 14:30:00,213.64,213.7,213.48,213.49,2124.0,212.4678,212.5275,212.3087,212.3186,2124.0
2024-10-18 14:35:00,213.57,213.58,213.45,213.45,2837.0,212.3982,212.4081,212.2788,212.2788,2837.0
2024-10-18 14:40:00,213.52,213.6,213.46,213.6,4563.0,212.3485,212.428,212.2888,212.428,4563.0
2024-10-18 14:45:00,213.58,213.6,213.48,213.49,2308.0,212.4081,212.428,212.3087,212.3186,2308.0
2024-10-18 14:50:00,213.51,213.56,213.46,213.46,3250.0,212.3385,212.3882,212.2888,212.2888,3250.0
2024-10-18 14:55:00,213.47,213.47,213.39,213.39,600.0,212.2987,212.2987,212.2192,212.2192,600.0
2024-10-18 15:00:00,213.25,213.25,213.1,213.15,4372.0,212.0799,212.0799,211.9308,211.9805,4372.0
2024-10-18 15:05:00,213.14,213.2,212.96,213.07,4195.0,211.9705,212.0302,211.7915,211.9009,4195.0
2024-10-18 15:10:00,213.12,213.19,213.12,213.14,1197.0,211.9507,212.0203,211.9507,211.9705,1197.0
2024-10-18 15:15:00,213.14,213.14,212.86,212.86,7082.0,211.9705,211.9705,211.6921,211.6921,7082.0
2024-10-18 15:20:00,212.84,212.97,212.83,212.96,3904.0,211.6722,211.8015,211.6622,211.7915,3904.0
2024-10-18 15:25:00,212.92,212.97,212.85,212.88,6647.0,211.7518,211.8015,211.6821,211.712,6647.0
2024-10-18 15:30:00,212.9,213.02,212.89,213.02,6780.0,211.7319,211.8512,211.7219,211.8512,6780.0
2024-10-18 15:35:00,213.02,213.18,212.96,213.15,7433.0,211.8512,212.0103,211.7915,211.9805,7433.0
2024-10-18 15:40:00,213.15,213.26,213.0,213.23,12190.0,211.9805,212.0899,211.8313,212.0601,12190.0
2024-10-18 15:45:00,213.17,213.44,213.17,213.28,12789.0,212.0004,212.2689,212.0004,212.1098,12789.0
2024-10-18 15:50:00,213.34,213.83,213.14,213.74,23349.0,212.1694,212.6568,211.9705,212.5673,23349.0
2024-10-18 15:55:00,213.83,214.16,213.74,214.0,80860.0,212.6568,212.9849,212.5673,212.8258,80860.0
2024-10-21 09:30:00,212.9,213.34,212.6,213.19,17201.0,211.7319,212.1694,211.4335,212.0203,17201.0
2024-10-21 09:35:00,213.14,213.55,212.91,213.55,3943.0,211.9705,212.3783,211.7418,212.3783,3943.0
2024-10-21 09:40:00,213.44,213.51,213.02,213.15,4774.0,212.2689,212.3385,211.8512,211.9805,4774.0
2024-10-21 09:45:00,213.21,213.37,212.97,213.07,1241.0,212.0402,212.1993,211.8015,211.9009,1241.0
2024-10-21 09:50:00,213.17,213.17,212.82,212.96,2954.0,212.0004,212.0004,211.6523,211.7915,2954.0
2024-10-21 09:55:00,212.84,212.84,212.52,212.55,2057.0,211.6722,211.6722,211.3539,211.3838,2057.0
2024-10-21 10:00:00,212.52,212.97,212.51,212.95,4647.0,211.3539,211.8015,211.344,211.7816,4647.0
2024-10-21 10:05:00,212.9,212.92,212.78,212.92,858.0,211.7319,211.7518,211.6125,211.7518,858.0
2024-10-21 10:10:00,212.87,212.91,212.74,212.91,3152.0,211.702,211.7418,211.5727,211.7418,3152.0
2024-10-21 10:15:00,212.87,213.03,212.84,213.03,1600.0,211.702,211.8611,211.6722,211.8611,1600.0
2024-10-21 10:20:00,213.02,213.02,212.73,212.73,1800.0,211.8512,211.8512,211.5628,211.5628,1800.0
2024-10-21 10:25:00,212.7,212.75,212.41,212.51,2456.0,211.533,211.5827,211.2446,211.344,2456.0
2024-10-21 10:30:00,212.42,212.55,212.33,212.53,1960.0,211.2545,211.3838,211.165,211.3639,1960.0
2024-10-21 10:35:00,212.52,212.67,212.51,212.67,1260.0,211.3539,211.5031,211.344,211.5031,1260.0
2024-10-21 10:40:00,212.44,212.71,212.44,212.55,2044.0,211.2744,211.5429,211.2744,211.3838,2044.0
2024-10-21 10:45:00,212.46,212.47,211.79,212.12,3571.0,211.2943,211.3042,210.628,210.9561,3571.0
2024-10-21 10:50:00,211.94,212.16,211.84,211.84,1703.0,210.7771,210.9959,210.6777,210.6777,1703.0
2024-10-21 10:55:00,211.84,211.9,211.67,211.87,1454.0,210.6777,210.7373,210.5086,210.7075,1454.0
2024-10-21 11:00:00,211.87,211.87,211.54,211.54,1318.0,210.7075,210.7075,210.3793,210.3793,1318.0
2024-10-21 11:05:00,211.52,211.52,210.86,210.98,9445.0,210.3594,210.3594,209.7031,209.8224,9445.0
2024-10-21 11:10:00,211.1,211.52,211.08,211.52,6640.0,209.9417,210.3594,209.9218,210.3594,6640.0
2024-10-21 11:15:00,211.58,211.59,211.3,211.46,2667.0,210.4191,210.429,210.1406,210.2998,2667.0
2024-10-21 11:20:00,211.29,211.36,211.22,211.3,1870.0,210.1307,210.2003,210.0611,210.1406,1870.0
2024-10-21 11:25:00,211.17,211.24,210.99,211.09,2708.0,210.0114,210.081,209.8323,209.9318,2708.0
2024-10-21 11:30:00,211.11,211.17,211.01,211.06,6534.0,209.9517,210.0114,209.8522,209.902,6534.0
2024-10-21 11:35:00,211.07,211.24,210.95,211.23,3534.0,209.9119,210.081,209.7926,210.071,3534.0
2024-10-21 11:40:00,211.25,211.53,211.25,211.49,5231.0,210.0909,210.3694,210.0909,210.3296,5231.0
2024-10-21 11:45:00,211.52,211.59,211.34,211.51,3284.0,210.3594,210.429,210.1804,210.3495,3284.0
2024-10-21 11:50:00,211.62,211.8,211.52,211.63,1943.0,210.4589,210.6379,210.3594,210.4688,1943.0
2024-10-21 11:55:00,211.62,211.81,211.62,211.64,1404.0,210.4589,210.6478,210.4589,210.4788,1404.0
2024-10-21 12:00:00,211.73,211.75,211.55,211.55,723.0,210.5683,210.5882,210.3893,210.3893,723.0
2024-10-21 12:05:00,211.71,211.72,211.59,211.67,571.0,210.5484,210.5583,210.429,210.5086,571.0
2024-10-21 12:10:00,211.6,211.63,211.49,211.51,1385.0,210.439,210.4688,210.3296,210.3495,1385.0
2024-10-21 12:15:00,211.57,211.58,211.28,211.35,4783.0,210.4092,210.4191,210.1208,210.1904,4783.0
2024-10-21 12:20:00,211.39,211.62,211.35,211.59,2854.0,210.2301,210.4589,210.1904,210.429,2854.0
2024-10-21 12:25:00,211.67,211.7,211.5,211.5,1167.0,210.5086,210.5384,210.3395,210.3395,1167.0
2024-10-21 12:30:00,211.57,211.7,211.53,211.68,2458.0,210.4092,210.5384,210.3694,210.5186,2458.0
2024-10-21 12:35:00,211.65,211.65,211.5,211.56,1784.0,210.4887,210.4887,210.3395,210.3992,1784.0
2024-10-21 12:40:00,211.5,211.64,211.44,211.64,2321.0,210.3395,210.4788,210.2799,210.4788,2321.0
2024-10-21 12:45:00,211.64,211.69,211.6,211.69,1854.0,210.4788,210.5285,210.439,210.5285,1854.0
2024-10-21 12:50:00,211.71,212.01,211.71,211.99,1878.0,210.5484,210.8467,210.5484,210.8269,1878.0
2024-10-21 12:55:00,212.03,212.07,211.99,212.06,2048.0,210.8666,210.9064,210.8269,210.8965,2048.0
2024-10-21 13:00:00,211.98,212.06,211.98,211.99,600.0,210.8169,210.8965,210.8169,210.8269,600.0
2024-10-21 13:05:00,212.01,212.02,211.92,211.92,403.0,210.8467,210.8567,210.7572,210.7572,403.0
2024-10-21 13:10:00,211.92,211.92,211.91,211.92,334.0,210.7572,210.7572,210.7473,210.7572,334.0
2024-10-21 13:15:00,212.0,212.01,211.85,211.92,1300.0,210.8368,210.8467,210.6876,210.7572,1300.0
2024-10-21 13:20:00,211.92,211.98,211.91,211.94,700.0,210.7572,210.8169,210.7473,210.7771,700.0
2024-10-21 13:25:00,211.97,212.08,211.95,211.95,2839.0,210.807,210.9164,210.7871,210.7871,2839.0
2024-10-21 13:30:00,211.91,212.02,211.9,212.02,300.0,210.7473,210.8567,210.7373,210.8567,300.0
2024-10-21 13:35:00,211.91,211.91,211.81,211.86,1164.0,210.7473,210.7473,210.6478,210.6976,1164.0
2024-10-21 13:40:00,211.88,211.95,211.79,211.9,1742.0,210.7175,210.7871,210.628,210.7373,1742.0
2024-10-21 13:45:00,211.94,212.04,211.9,211.96,1115.0,210.7771,210.8766,210.7373,210.797,1115.0
2024-10-21 13:50:00,211.95,212.0,211.87,211.92,1986.0,210.7871,210.8368,210.7075,210.7572,1986.0
2024-10-21 13:55:00,211.93,212.1,211.84,212.1,5124.0,210.7672,210.9363,210.6777,210.9363,5124.0
2024-10-21 14:00:00,212.06,212.06,211.94,212.02,1380.0,210.8965,210.8965,210.7771,210.8567,1380.0
2024-10-21 14:05:00,212.02,212.02,211.88,211.96,987.0,210.8567,210.8567,210.7175,210.797,987.0
2024-10-21 14:10:00,211.98,211.98,211.68,211.68,2226.0,210.8169,210.8169,210.5186,210.5186,2226.0
2024-10-21 14:15:00,211.68,211.76,211.59,211.75,2562.0,210.5186,210.5981,210.429,210.5882,2562.0
2024-10-21 14:20:00,211.77,211.79,211.55,211.55,2065.0,210.6081,210.628,210.3893,210.3893,2065.0
2024-10-21 14:25:00,211.55,211.78,211.55,211.73,3668.0,210.3893,210.618,210.3893,210.5683,3668.0
2024-10-21 14:30:00,211.73,211.73,211.59,211.66,1336.0,210.5683,210.5683,210.429,210.4987,1336.0
2024-10-21 14:35:00,211.7,211.84,211.65,211.65,1079.0,210.5384,210.6777,210.4887,210.4887,1079.0
2024-10-21 14:40:00,211.64,211.64,211.52,211.54,570.0,210.4788,210.4788,210.3594,210.3793,570.0
2024-10-21 14:45:00,211.47,211.47,211.38,211.46,2224.0,210.3097,210.3097,210.2202,210.2998,2224.0
2024-10-21 14:50:00,211.42,211.53,211.42,211.46,2164.0,210.26,210.3694,210.26,210.2998,2164.0
2024-10-21 14:55:00,211.49,211.56,211.47,211.47,3759.0,210.3296,210.3992,210.3097,210.3097,3759.0
2024-10-21 15:00:00,211.53,211.53,211.29,211.29,4370.0,210.3694,210.3694,210.1307,210.1307,4370.0
2024-10-21 15:05:00,211.31,211.32,211.26,211.29,4522.0,210.1506,210.1605,210.1009,210.1307,4522.0
2024-10-21 15:10:00,211.29,211.67,211.18,211.59,7993.0,210.1307,210.5086,210.0213,210.429,7993.0
2024-10-21 15:15:00,211.64,211.74,211.62,211.7,3547.0,210.4788,210.5782,210.4589,210.5384,3547.0
2024-10-21 15:20:00,211.7,211.7,211.55,211.58,1400.0,210.5384,210.5384,210.3893,210.4191,1400.0
2024-10-21 15:25:00,211.58,211.7,211.57,211.59,2719.0,210.4191,210.5384,210.4092,210.429,2719.0
2024-10-21 15:30:00,211.56,211.56,211.31,211.39,4148.0,210.3992,210.3992,210.1506,210.2301,4148.0
2024-10-21 15:35:00,211.39,211.57,211.39,211.52,2452.0,210.2301,210.4092,210.2301,210.3594,2452.0
2024-10-21 15:40:00,211.5,211.61,211.38,211.54,7305.0,210.3395,210.4489,210.2202,210.3793,7305.0
2024-10-21 15:45:00,211.5,211.63,211.45,211.63,4931.0,210.3395,210.4688,210.2898,210.4688,4931.0
2024-10-21 15:50:00,211.56,211.6,211.41,211.53,12657.0,210.3992,210.439,210.25,210.3694,12657.0
2024-10-21 15:55:00,211.5,211.64,211.37,211.54,40734.0,210.3395,210.4788,210.2103,210.3793,40734.0
2024-10-22 09:30:00,210.54,210.94,209.71,210.94,19983.0,209.3848,209.7826,208.5594,209.7826,19983.0
2024-10-22 09:35:00,210.94,210.94,210.73,210.76,6121.0,209.7826,209.7826,209.5738,209.6036,6121.0
2024-10-22 09:40:00,210.79,210.85,210.18,210.26,7902.0,209.6334,209.6931,209.0268,209.1063,7902.0
2024-10-22 09:45:00,210.27,210.96,210.26,210.96,3200.0,209.1163,209.8025,209.1063,209.8025,3200.0
2024-10-22 09:50:00,211.0,211.23,210.82,210.82,1490.0,209.8423,210.071,209.6633,209.6633,1490.0
2024-10-22 09:55:00,210.97,210.97,210.44,210.49,5437.0,209.8125,209.8125,209.2854,209.3351,5437.0
2024-10-22 10:00:00,210.58,210.64,210.15,210.33,2133.0,209.4246,209.4843,208.997,209.176,2133.0
2024-10-22 10:05:00,210.11,210.14,209.78,209.86,12639.0,208.9572,208.987,208.629,208.7085,12639.0
2024-10-22 10:10:00,209.9,210.1,209.74,210.09,9327.0,208.7483,208.9472,208.5892,208.9373,9327.0
2024-10-22 10:15:00,210.1,210.21,210.0,210.1,2948.0,208.9472,209.0566,208.8478,208.9472,2948.0
2024-10-22 10:20:00,210.09,210.14,209.9,210.13,3134.0,208.9373,208.987,208.7483,208.9771,3134.0
2024-10-22 10:25:00,210.11,210.15,209.97,210.13,4182.0,208.9572,208.997,208.8179,208.9771,4182.0
2024-10-22 10:30:00,210.06,210.06,209.67,209.74,9282.0,208.9074,208.9074,208.5196,208.5892,9282.0
2024-10-22 10:35:00,209.83,209.87,209.7,209.76,5719.0,208.6787,208.7185,208.5494,208.6091,5719.0
2024-10-22 10:40:00,209.76,209.87,209.73,209.81,5517.0,208.6091,208.7185,208.5793,208.6588,5517.0
2024-10-22 10:45:00,209.77,210.09,209.77,210.03,7711.0,208.619,208.9373,208.619,208.8776,7711.0
2024-10-22 10:50:00,210.0,210.08,209.92,210.0,7487.0,208.8478,208.9273,208.7682,208.8478,7487.0
2024-10-22 10:55:00,210.0,210.34,209.99,210.15,7790.0,208.8478,209.1859,208.8378,208.997,7790.0
2024-10-22 11:00:00,210.17,210.31,210.16,210.26,5850.0,209.0168,209.1561,209.0069,209.1063,5850.0
2024-10-22 11:05:00,210.18,210.43,210.07,210.43,6700.0,209.0268,209.2754,208.9174,209.2754,6700.0
2024-10-22 11:10:00,210.4,210.68,210.37,210.62,6667.0,209.2456,209.524,209.2157,209.4644,6667.0
2024-10-22 11:15:00,210.67,210.83,210.64,210.76,3418.0,209.5141,209.6732,209.4843,209.6036,3418.0
2024-10-22 11:20:00,210.76,210.77,210.56,210.59,4536.0,209.6036,209.6135,209.4047,209.4345,4536.0
2024-10-22 11:25:00,210.59,210.83,210.45,210.72,4058.0,209.4345,209.6732,209.2953,209.5638,4058.0
2024-10-22 11:30:00,210.84,211.15,210.84,211.09,2200.0,209.6832,209.9915,209.6832,209.9318,2200.0
2024-10-22 11:35:00,210.98,211.21,210.97,211.21,2828.0,209.8224,210.0511,209.8125,210.0511,2828.0
2024-10-22 11:40:00,211.22,211.27,211.11,211.18,2664.0,210.0611,210.1108,209.9517,210.0213,2664.0
2024-10-22 11:45:00,211.17,211.26,211.17,211.17,400.0,210.0114,210.1009,210.0114,210.0114,400.0
2024-10-22 11:50:00,211.17,211.3,211.17,211.17,1700.0,210.0114,210.1406,210.0114,210.0114,1700.0
2024-10-22 11:55:00,211.24,211.25,211.06,211.1,2822.0,210.081,210.0909,209.902,209.9417,2822.0
2024-10-22 12:00:00,211.02,211.12,211.01,211.12,1675.0,209.8622,209.9616,209.8522,209.9616,1675.0
2024-10-22 12:05:00,211.05,211.09,210.95,211.0,5661.0,209.892,209.9318,209.7926,209.8423,5661.0
2024-10-22 12:10:00,211.03,211.37,211.03,211.33,3343.0,209.8721,210.2103,209.8721,210.1705,3343.0
2024-10-22 12:15:00,211.45,211.74,211.39,211.58,2696.0,210.2898,210.5782,210.2301,210.4191,2696.0
2024-10-22 12:20:00,211.58,211.77,211.53,211.73,2163.0,210.4191,210.6081,210.3694,210.5683,2163.0
2024-10-22 12:25:00,211.71,211.71,211.56,211.59,3076.0,210.5484,210.5484,210.3992,210.429,3076.0
2024-10-22 12:30:00,211.59,211.72,211.51,211.68,2032.0,210.429,210.5583,210.3495,210.5186,2032.0
2024-10-22 12:35:00,211.77,211.77,211.5,211.58,3869.0,210.6081,210.6081,210.3395,210.4191,3869.0
2024-10-22 12:40:00,211.54,211.59,211.45,211.47,3060.0,210.3793,210.429,210.2898,210.3097,3060.0
2024-10-22 12:45:00,211.47,211.5,211.3,211.5,3046.0,210.3097,210.3395,210.1406,210.3395,3046.0
2024-10-22 12:50:00,211.55,211.79,211.5,211.65,3932.0,210.3893,210.628,210.3395,210.4887,3932.0
2024-10-22 12:55:00,211.66,211.67,211.5,211.64,3822.0,210.4987,210.5086,210.3395,210.4788,3822.0
2024-10-22 13:00:00,211.73,211.9,211.73,211.88,936.0,210.5683,210.7373,210.5683,210.7175,936.0
2024-10-22 13:05:00,211.83,211.89,211.46,211.66,1970.0,210.6677,210.7274,210.2998,210.4987,1970.0
2024-10-22 13:10:00,211.72,211.78,211.63,211.75,1189.0,210.5583,210.618,210.4688,210.5882,1189.0
2024-10-22 13:15:00,211.79,211.79,211.65,211.65,1100.0,210.628,210.628,210.4887,210.4887,1100.0
2024-10-22 13:20:00,211.65,211.65,211.6,211.61,1300.0,210.4887,210.4887,210.439,210.4489,1300.0
2024-10-22 13:25:00,211.65,211.94,211.61,211.94,1693.0,210.4887,210.7771,210.4489,210.7771,1693.0
2024-10-22 13:30:00,211.81,212.05,211.8,211.95,1823.0,210.6478,210.8865,210.6379,210.7871,1823.0
2024-10-22 13:35:00,211.95,212.14,211.94,212.02,3593.0,210.7871,210.976,210.7771,210.8567,3593.0
2024-10-22 13:40:00,212.13,212.2,211.94,212.02,4436.0,210.9661,211.0357,210.7771,210.8567,4436.0
2024-10-22 13:45:00,212.06,212.19,212.05,212.19,1645.0,210.8965,211.0258,210.8865,211.0258,1645.0
2024-10-22 13:50:00,212.2,212.35,212.16,212.21,6680.0,211.0357,211.1849,210.9959,211.0456,6680.0
2024-10-22 13:55:00,212.14,212.29,212.14,212.26,5304.0,210.976,211.1252,210.976,211.0954,5304.0
2024-10-22 14:00:00,212.32,212.76,212.25,212.65,4084.0,211.155,211.5926,211.0854,211.4832,4084.0
2024-10-22 14:05:00,212.65,212.74,212.1,212.11,9431.0,211.4832,211.5727,210.9363,210.9462,9431.0
2024-10-22 14:10:00,212.09,212.12,211.98,212.04,4908.0,210.9263,210.9561,210.8169,210.8766,4908.0
2024-10-22 14:15:00,212.09,212.52,212.09,212.31,4598.0,210.9263,211.3539,210.9263,211.1451,4598.0
2024-10-22 14:20:00,212.2,212.21,212.1,212.21,972.0,211.0357,211.0456,210.9363,211.0456,972.0
2024-10-22 14:25:00,212.2,212.2,212.06,212.13,4629.0,211.0357,211.0357,210.8965,210.9661,4629.0
2024-10-22 14:30:00,212.17,212.25,212.12,212.2,3831.0,211.0059,211.0854,210.9561,211.0357,3831.0
2024-10-22 14:35:00,212.25,212.25,212.1,212.18,3865.0,211.0854,211.0854,210.9363,211.0158,3865.0
2024-10-22 14:40:00,212.17,212.19,212.11,212.19,2215.0,211.0059,211.0258,210.9462,211.0258,2215.0
2024-10-22 14:45:00,212.16,212.33,212.12,212.19,3057.0,210.9959,211.165,210.9561,211.0258,3057.0
2024-10-22 14:50:00,212.2,212.2,212.05,212.06,4362.0,211.0357,211.0357,210.8865,210.8965,4362.0
2024-10-22 14:55:00,212.06,212.15,212.04,212.09,3937.0,210.8965,210.986,210.8766,210.9263,3937.0
2024-10-22 15:00:00,212.11,212.23,212.09,212.16,2029.0,210.9462,211.0655,210.9263,210.9959,2029.0
2024-10-22 15:05:00,212.22,212.29,212.2,212.2,3792.0,211.0556,211.1252,211.0357,211.0357,3792.0
2024-10-22 15:10:00,212.26,212.31,212.14,212.18,4819.0,211.0954,211.1451,210.976,211.0158,4819.0
2024-10-22 15:15:00,212.18,212.31,212.18,212.23,3097.0,211.0158,211.1451,211.0158,211.0655,3097.0
2024-10-22 15:20:00,212.25,212.34,212.14,212.18,3209.0,211.0854,211.1749,210.976,211.0158,3209.0
2024-10-22 15:25:00,212.18,212.2,212.01,212.06,5312.0,211.0158,211.0357,210.8467,210.8965,5312.0
2024-10-22 15:30:00,212.1,212.21,212.01,212.08,8860.0,210.9363,211.0456,210.8467,210.9164,8860.0
2024-10-22 15:35:00,212.14,212.38,212.14,212.2,4666.0,210.976,211.2147,210.976,211.0357,4666.0
2024-10-22 15:40:00,212.25,212.25,212.05,212.21,8814.0,211.0854,211.0854,210.8865,211.0456,8814.0
2024-10-22 15:45:00,212.15,212.42,212.07,212.2,7866.0,210.986,211.2545,210.9064,211.0357,7866.0
2024-10-22 15:50:00,212.2,212.24,211.71,212.03,25218.0,211.0357,211.0755,210.5484,210.8666,25218.0
2024-10-22 15:55:00,211.92,211.99,211.52,211.54,60514.0,210.7572,210.8269,210.3594,210.3793,60514.0
2024-10-23 09:30:00,210.1,210.79,209.16,210.68,20920.0,208.9472,209.6334,208.0124,209.524,20920.0
2024-10-23 09:35:00,210.96,211.1,210.61,211.1,1700.0,209.8025,209.9417,209.4544,209.9417,1700.0
2024-10-23 09:40:00,211.11,211.27,210.81,211.26,3125.0,209.9517,210.1108,209.6533,210.1009,3125.0
2024-10-23 09:45:00,211.13,211.36,211.13,211.35,2300.0,209.9716,210.2003,209.9716,210.1904,2300.0
2024-10-23 09:50:00,211.4,211.4,210.84,210.84,1808.0,210.2401,210.2401,209.6832,209.6832,1808.0
2024-10-23 09:55:00,211.02,211.09,210.93,211.01,3600.0,209.8622,209.9318,209.7727,209.8522,3600.0
2024-10-23 10:00:00,210.92,211.37,210.92,211.34,3219.0,209.7627,210.2103,209.7627,210.1804,3219.0
2024-10-23 10:05:00,211.47,211.47,211.1,211.36,4164.0,210.3097,210.3097,209.9417,210.2003,4164.0
2024-10-23 10:10:00,211.4,211.41,210.97,211.01,7310.0,210.2401,210.25,209.8125,209.8522,7310.0
2024-10-23 10:15:00,210.88,210.92,210.56,210.71,1728.0,209.7229,209.7627,209.4047,209.5539,1728.0
2024-10-23 10:20:00,210.61,210.87,210.61,210.85,3206.0,209.4544,209.713,209.4544,209.6931,3206.0
2024-10-23 10:25:00,210.8,211.28,210.72,211.22,8945.0,209.6434,210.1208,209.5638,210.0611,8945.0
2024-10-23 10:30:00,211.21,211.28,211.1,211.28,1255.0,210.0511,210.1208,209.9417,210.1208,1255.0
2024-10-23 10:35:00,211.32,211.32,211.19,211.19,800.0,210.1605,210.1605,210.0312,210.0312,800.0
2024-10-23 10:40:00,211.3,211.32,210.98,211.05,2675.0,210.1406,210.1605,209.8224,209.892,2675.0
2024-10-23 10:45:00,211.04,211.18,211.04,211.15,1989.0,209.8821,210.0213,209.8821,209.9915,1989.0
2024-10-23 10:50:00,211.03,211.03,210.79,210.81,858.0,209.8721,209.8721,209.6334,209.6533,858.0
2024-10-23 10:55:00,210.79,210.8,210.68,210.72,1285.0,209.6334,209.6434,209.524,209.5638,1285.0
2024-10-23 11:00:00,210.63,210.63,210.3,210.37,2995.0,209.4743,209.4743,209.1461,209.2157,2995.0
2024-10-23 11:05:00,210.38,210.38,210.17,210.17,2854.0,209.2257,209.2257,209.0168,209.0168,2854.0
2024-10-23 11:10:00,210.17,210.22,209.71,209.86,8591.0,209.0168,209.0666,208.5594,208.7085,8591.0
2024-10-23 11:15:00,209.83,209.91,209.76,209.77,1700.0,208.6787,208.7583,208.6091,208.619,1700.0
2024-10-23 11:20:00,209.84,210.09,209.78,209.81,2635.0,208.6887,208.9373,208.629,208.6588,2635.0
2024-10-23 11:25:00,209.84,209.89,209.64,209.71,1412.0,208.6887,208.7384,208.4897,208.5594,1412.0
2024-10-23 11:30:00,209.63,209.63,209.57,209.63,1220.0,208.4798,208.4798,208.4201,208.4798,1220.0
2024-10-23 11:35:00,209.72,209.9,209.68,209.87,1925.0,208.5693,208.7483,208.5295,208.7185,1925.0
2024-10-23 11:40:00,209.99,210.08,209.86,209.99,6359.0,208.8378,208.9273,208.7085,208.8378,6359.0
2024-10-23 11:45:00,210.01,210.06,209.94,210.03,1734.0,208.8577,208.9074,208.7881,208.8776,1734.0
2024-10-23 11:50:00,210.12,210.39,210.05,210.39,2800.0,208.9671,209.2356,208.8975,209.2356,2800.0
2024-10-23 11:55:00,210.53,210.53,210.44,210.52,1475.0,209.3749,209.3749,209.2854,209.3649,1475.0
2024-10-23 12:00:00,210.52,210.52,210.12,210.12,3191.0,209.3649,209.3649,208.9671,208.9671,3191.0
2024-10-23 12:05:00,210.16,210.21,210.15,210.16,600.0,209.0069,209.0566,208.997,209.0069,600.0
2024-10-23 12:10:00,210.08,210.08,209.99,209.99,1000.0,208.9273,208.9273,208.8378,208.8378,1000.0
2024-10-23 12:15:00,210.03,210.16,210.03,210.06,3999.0,208.8776,209.0069,208.8776,208.9074,3999.0
2024-10-23 12:20:00,210.15,210.16,209.94,210.0,2248.0,208.997,209.0069,208.7881,208.8478,2248.0
2024-10-23 12:25:00,209.91,209.91,209.87,209.87,200.0,208.7583,208.7583,208.7185,208.7185,200.0
2024-10-23 12:30:00,209.82,209.92,209.67,209.88,2391.0,208.6688,208.7682,208.5196,208.7284,2391.0
2024-10-23 12:35:00,209.96,210.1,209.94,209.99,1907.0,208.808,208.9472,208.7881,208.8378,1907.0
2024-10-23 12:40:00,210.03,210.04,210.02,210.03,300.0,208.8776,208.8876,208.8677,208.8776,300.0
2024-10-23 12:45:00,210.09,210.41,210.08,210.41,2220.0,208.9373,209.2555,208.9273,209.2555,2220.0
2024-10-23 12:50:00,210.37,210.42,210.16,210.2,2092.0,209.2157,209.2655,209.0069,209.0467,2092.0
2024-10-23 12:55:00,210.13,210.24,210.12,210.22,744.0,208.9771,209.0865,208.9671,209.0666,744.0
2024-10-23 13:00:00,210.21,210.21,209.95,209.96,700.0,209.0566,209.0566,208.798,208.808,700.0
2024-10-23 13:05:00,209.96,209.98,209.73,209.77,3763.0,208.808,208.8279,208.5793,208.619,3763.0
2024-10-23 13:10:00,209.85,209.9,209.75,209.81,2034.0,208.6986,208.7483,208.5991,208.6588,2034.0
2024-10-23 13:15:00,209.81,209.87,209.79,209.87,681.0,208.6588,208.7185,208.6389,208.7185,681.0
2024-10-23 13:20:00,209.73,209.73,209.5,209.63,3866.0,208.5793,208.5793,208.3505,208.4798,3866.0
2024-10-23 13:25:00,209.58,209.82,209.58,209.77,3526.0,208.4301,208.6688,208.4301,208.619,3526.0
2024-10-23 13:30:00,209.69,209.75,209.6,209.72,7581.0,208.5395,208.5991,208.45,208.5693,7581.0
2024-10-23 13:35:00,209.58,209.64,209.56,209.6,1200.0,208.4301,208.4897,208.4102,208.45,1200.0
2024-10-23 13:40:00,209.64,209.81,209.64,209.65,1732.0,208.4897,208.6588,208.4897,208.4997,1732.0
2024-10-23 13:45:00,209.68,209.76,209.68,209.75,1585.0,208.5295,208.6091,208.5295,208.5991,1585.0
2024-10-23 13:50:00,209.75,209.88,209.75,209.83,4538.0,208.5991,208.7284,208.5991,208.6787,4538.0
2024-10-23 13:55:00,209.76,209.76,209.6,209.69,4052.0,208.6091,208.6091,208.45,208.5395,4052.0
2024-10-23 14:00:00,209.71,209.77,209.44,209.44,3490.0,208.5594,208.619,208.2908,208.2908,3490.0
2024-10-23 14:05:00,209.34,209.62,209.34,209.62,3780.0,208.1914,208.4699,208.1914,208.4699,3780.0
2024-10-23 14:10:00,209.59,209.59,209.48,209.48,1697.0,208.44,208.44,208.3306,208.3306,1697.0
2024-10-23 14:15:00,209.41,209.41,209.19,209.19,1000.0,208.261,208.261,208.0422,208.0422,1000.0
2024-10-23 14:20:00,209.18,209.49,209.18,209.38,1649.0,208.0323,208.3406,208.0323,208.2312,1649.0
2024-10-23 14:25:00,209.38,209.48,209.27,209.32,4816.0,208.2312,208.3306,208.1218,208.1715,4816.0
2024-10-23 14:30:00,209.31,209.51,209.21,209.51,2601.0,208.1616,208.3605,208.0621,208.3605,2601.0
2024-10-23 14:35:00,209.47,209.6,209.44,209.6,1600.0,208.3207,208.45,208.2908,208.45,1600.0
2024-10-23 14:40:00,209.64,209.83,209.64,209.72,2445.0,208.4897,208.6787,208.4897,208.5693,2445.0
2024-10-23 14:45:00,209.75,209.89,209.72,209.89,6708.0,208.5991,208.7384,208.5693,208.7384,6708.0
2024-10-23 14:50:00,209.83,209.83,209.68,209.74,2144.0,208.6787,208.6787,208.5295,208.5892,2144.0
2024-10-23 14:55:00,209.76,209.78,209.72,209.77,3519.0,208.6091,208.629,208.5693,208.619,3519.0
2024-10-23 15:00:00,209.84,209.84,209.74,209.74,1667.0,208.6887,208.6887,208.5892,208.5892,1667.0
2024-10-23 15:05:00,209.75,209.75,209.61,209.62,2025.0,208.5991,208.5991,208.4599,208.4699,2025.0
2024-10-23 15:10:00,209.67,209.67,209.51,209.58,1292.0,208.5196,208.5196,208.3605,208.4301,1292.0
2024-10-23 15:15:00,209.52,209.87,209.52,209.87,3362.0,208.3704,208.7185,208.3704,208.7185,3362.0
2024-10-23 15:20:00,209.84,209.89,209.55,209.55,5903.0,208.6887,208.7384,208.4002,208.4002,5903.0
2024-10-23 15:25:00,209.57,209.71,209.57,209.67,6561.0,208.4201,208.5594,208.4201,208.5196,6561.0
2024-10-23 15:30:00,209.68,209.78,209.62,209.7,3488.0,208.5295,208.629,208.4699,208.5494,3488.0
2024-10-23 15:35:00,209.68,209.8,209.66,209.77,1623.0,208.5295,208.6489,208.5096,208.619,1623.0
2024-10-23 15:40:00,209.79,209.93,209.75,209.93,5466.0,208.6389,208.7782,208.5991,208.7782,5466.0
2024-10-23 15:45:00,209.95,209.95,209.68,209.68,8505.0,208.798,208.798,208.5295,208.5295,8505.0
2024-10-23 15:50:00,209.67,209.86,209.62,209.67,14261.0,208.5196,208.7085,208.4699,208.5196,14261.0
2024-10-23 15:55:00,209.64,209.77,209.53,209.71,38503.0,208.4897,208.619,208.3804,208.5594,38503.0
2024-10-24 09:30:00,210.13,210.42,208.96,209.13,22884.0,208.9771,209.2655,207.8135,207.9825,22884.0
2024-10-24 09:35:00,209.13,209.21,208.36,208.6,15196.0,207.9825,208.0621,207.2168,207.4555,15196.0
2024-10-24 09:40:00,208.73,209.35,208.57,209.17,4160.0,207.5847,208.2013,207.4256,208.0223,4160.0
2024-10-24 09:45:00,209.02,210.06,208.89,209.9,7228.0,207.8732,208.9074,207.7439,208.7483,7228.0
2024-10-24 09:50:00,209.9,209.95,209.6,209.83,4855.0,208.7483,208.798,208.45,208.6787,4855.0
2024-10-24 09:55:00,210.04,210.2,209.63,210.2,10324.0,208.8876,209.0467,208.4798,209.0467,10324.0
2024-10-24 10:00:00,210.05,210.77,210.05,210.63,5050.0,208.8975,209.6135,208.8975,209.4743,5050.0
2024-10-24 10:05:00,210.5,210.69,210.34,210.43,6594.0,209.345,209.534,209.1859,209.2754,6594.0
2024-10-24 10:10:00,210.33,210.4,209.99,209.99,5954.0,209.176,209.2456,208.8378,208.8378,5954.0
2024-10-24 10:15:00,209.85,210.07,209.76,210.07,5270.0,208.6986,208.9174,208.6091,208.9174,5270.0
2024-10-24 10:20:00,210.18,210.46,210.02,210.36,2017.0,209.0268,209.3052,208.8677,209.2058,2017.0
2024-10-24 10:25:00,210.36,210.36,210.08,210.17,3546.0,209.2058,209.2058,208.9273,209.0168,3546.0
2024-10-24 10:30:00,210.16,210.55,210.16,210.46,2833.0,209.0069,209.3948,209.0069,209.3052,2833.0
2024-10-24 10:35:00,210.37,210.37,210.26,210.26,900.0,209.2157,209.2157,209.1063,209.1063,900.0
2024-10-24 10:40:00,210.19,210.51,210.19,210.26,2803.0,209.0367,209.355,209.0367,209.1063,2803.0
2024-10-24 10:45:00,210.29,210.34,210.11,210.34,2903.0,209.1362,209.1859,208.9572,209.1859,2903.0
2024-10-24 10:50:00,210.21,210.37,210.15,210.35,1700.0,209.0566,209.2157,208.997,209.1959,1700.0
2024-10-24 10:55:00,210.41,210.53,210.35,210.53,1000.0,209.2555,209.3749,209.1959,209.3749,1000.0
2024-10-24 11:00:00,210.54,210.54,210.16,210.16,5266.0,209.3848,209.3848,209.0069,209.0069,5266.0
2024-10-24 11:05:00,210.17,210.31,210.16,210.3,1300.0,209.0168,209.1561,209.0069,209.1461,1300.0
2024-10-24 11:10:00,210.31,210.42,210.27,210.42,3119.0,209.1561,209.2655,209.1163,209.2655,3119.0
2024-10-24 11:15:00,210.4,210.51,210.26,210.51,4610.0,209.2456,209.355,209.1063,209.355,4610.0
2024-10-24 11:20:00,210.44,210.5,210.31,210.34,3446.0,209.2854,209.345,209.1561,209.1859,3446.0
2024-10-24 11:25:00,210.47,210.47,210.26,210.26,4995.0,209.3152,209.3152,209.1063,209.1063,4995.0
2024-10-24 11:30:00,210.22,210.25,210.05,210.23,2626.0,209.0666,209.0964,208.8975,209.0765,2626.0
2024-10-24 11:35:00,210.26,210.38,210.23,210.23,1313.0,209.1063,209.2257,209.0765,209.0765,1313.0
2024-10-24 11:40:00,210.21,210.22,210.05,210.09,1356.0,209.0566,209.0666,208.8975,208.9373,1356.0
2024-10-24 11:45:00,210.01,210.02,209.69,209.7,4400.0,208.8577,208.8677,208.5395,208.5494,4400.0
2024-10-24 11:50:00,209.73,209.79,209.71,209.76,500.0,208.5793,208.6389,208.5594,208.6091,500.0
2024-10-24 11:55:00,209.77,210.0,209.76,209.92,1908.0,208.619,208.8478,208.6091,208.7682,1908.0
2024-10-24 12:00:00,209.85,209.85,209.76,209.76,1100.0,208.6986,208.6986,208.6091,208.6091,1100.0
2024-10-24 12:05:00,209.76,209.76,209.34,209.38,1798.0,208.6091,208.6091,208.1914,208.2312,1798.0
2024-10-24 12:10:00,209.37,209.38,209.22,209.35,2431.0,208.2212,208.2312,208.0721,208.2013,2431.0
2024-10-24 12:15:00,209.44,209.44,209.38,209.43,1420.0,208.2908,208.2908,208.2312,208.2809,1420.0
2024-10-24 12:20:00,209.43,209.65,209.31,209.63,2910.0,208.2809,208.4997,208.1616,208.4798,2910.0
2024-10-24 12:25:00,209.65,209.79,209.65,209.75,812.0,208.4997,208.6389,208.4997,208.5991,812.0
2024-10-24 12:30:00,209.75,210.0,209.75,209.76,2861.0,208.5991,208.8478,208.5991,208.6091,2861.0
2024-10-24 12:35:00,209.82,209.82,209.59,209.68,1000.0,208.6688,208.6688,208.44,208.5295,1000.0
2024-10-24 12:40:00,209.68,209.78,209.64,209.72,2024.0,208.5295,208.629,208.4897,208.5693,2024.0
2024-10-24 12:45:00,209.72,209.87,209.72,209.82,2000.0,208.5693,208.7185,208.5693,208.6688,2000.0
2024-10-24 12:50:00,209.94,209.94,209.7,209.81,3468.0,208.7881,208.7881,208.5494,208.6588,3468.0
2024-10-24 12:55:00,209.81,209.92,209.81,209.9,2240.0,208.6588,208.7682,208.6588,208.7483,2240.0
2024-10-24 13:00:00,209.9,210.09,209.9,210.09,1422.0,208.7483,208.9373,208.7483,208.9373,1422.0
2024-10-24 13:05:00,210.06,210.08,210.01,210.01,500.0,208.9074,208.9273,208.8577,208.8577,500.0
2024-10-24 13:10:00,210.06,210.1,209.99,210.01,1100.0,208.9074,208.9472,208.8378,208.8577,1100.0
2024-10-24 13:15:00,210.01,210.11,209.98,210.09,1353.0,208.8577,208.9572,208.8279,208.9373,1353.0
2024-10-24 13:20:00,210.15,210.2,210.14,210.18,3500.0,208.997,209.0467,208.987,209.0268,3500.0
2024-10-24 13:25:00,210.23,210.23,210.01,210.1,2050.0,209.0765,209.0765,208.8577,208.9472,2050.0
2024-10-24 13:30:00,210.05,210.05,209.94,210.05,2405.0,208.8975,208.8975,208.7881,208.8975,2405.0
2024-10-24 13:35:00,210.0,210.16,209.99,210.08,1034.0,208.8478,209.0069,208.8378,208.9273,1034.0
2024-10-24 13:40:00,210.16,210.17,210.05,210.17,1600.0,209.0069,209.0168,208.8975,209.0168,1600.0
2024-10-24 13:45:00,210.15,210.24,209.85,209.96,4768.0,208.997,209.0865,208.6986,208.808,4768.0
2024-10-24 13:50:00,210.03,210.03,209.91,209.92,525.0,208.8776,208.8776,208.7583,208.7682,525.0
2024-10-24 13:55:00,209.97,209.97,209.78,209.81,8571.0,208.8179,208.8179,208.629,208.6588,8571.0
2024-10-24 14:00:00,209.68,209.75,209.57,209.71,6534.0,208.5295,208.5991,208.4201,208.5594,6534.0
2024-10-24 14:05:00,209.79,209.84,209.73,209.84,900.0,208.6389,208.6887,208.5793,208.6887,900.0
2024-10-24 14:10:00,209.67,209.84,209.67,209.81,4121.0,208.5196,208.6887,208.5196,208.6588,4121.0
2024-10-24 14:15:00,209.78,210.09,209.77,210.01,2405.0,208.629,208.9373,208.619,208.8577,2405.0
2024-10-24 14:20:00,210.0,210.0,209.77,209.8,3551.0,208.8478,208.8478,208.619,208.6489,3551.0
2024-10-24 14:25:00,209.74,209.85,209.71,209.79,5105.0,208.5892,208.6986,208.5594,208.6389,5105.0
2024-10-24 14:30:00,209.79,209.79,209.62,209.66,4110.0,208.6389,208.6389,208.4699,208.5096,4110.0
2024-10-24 14:35:00,209.68,209.8,209.67,209.67,3516.0,208.5295,208.6489,208.5196,208.5196,3516.0
2024-10-24 14:40:00,209.67,209.68,209.51,209.53,2640.0,208.5196,208.5295,208.3605,208.3804,2640.0
2024-10-24 14:45:00,209.53,209.53,209.38,209.38,1110.0,208.3804,208.3804,208.2312,208.2312,1110.0
2024-10-24 14:50:00,209.39,209.53,209.38,209.45,1600.0,208.2411,208.3804,208.2312,208.3008,1600.0
2024-10-24 14:55:00,209.44,209.52,209.36,209.46,3321.0,208.2908,208.3704,208.2113,208.3107,3321.0
2024-10-24 15:00:00,209.39,209.43,209.23,209.33,3628.0,208.2411,208.2809,208.082,208.1814,3628.0
2024-10-24 15:05:00,209.3,209.5,209.24,209.5,4895.0,208.1516,208.3505,208.0919,208.3505,4895.0
2024-10-24 15:10:00,209.51,209.63,209.51,209.55,1029.0,208.3605,208.4798,208.3605,208.4002,1029.0
2024-10-24 15:15:00,209.49,209.5,209.41,209.5,3877.0,208.3406,208.3505,208.261,208.3505,3877.0
2024-10-24 15:20:00,209.51,209.57,209.44,209.57,3585.0,208.3605,208.4201,208.2908,208.4201,3585.0
2024-10-24 15:25:00,209.66,209.66,209.55,209.57,5664.0,208.5096,208.5096,208.4002,208.4201,5664.0
2024-10-24 15:30:00,209.54,209.67,209.45,209.67,3618.0,208.3903,208.5196,208.3008,208.5196,3618.0
2024-10-24 15:35:00,209.63,209.67,209.43,209.43,3249.0,208.4798,208.5196,208.2809,208.2809,3249.0
2024-10-24 15:40:00,209.45,209.75,209.45,209.73,7673.0,208.3008,208.5991,208.3008,208.5793,7673.0
2024-10-24 15:45:00,209.72,209.76,209.65,209.69,5083.0,208.5693,208.6091,208.4997,208.5395,5083.0
2024-10-24 15:50:00,209.68,209.72,209.52,209.67,11766.0,208.5295,208.5693,208.3704,208.5196,11766.0
2024-10-24 15:55:00,209.46,209.66,209.13,209.15,38241.0,208.3107,208.5096,207.9825,208.0024,38241.0
2024-10-25 09:30:00,210.14,210.95,209.71,210.15,20915.0,208.987,209.7926,208.5594,208.997,20915.0
2024-10-25 09:35:00,210.12,210.55,209.5,209.74,2845.0,208.9671,209.3948,208.3505,208.5892,2845.0
2024-10-25 09:40:00,209.76,209.96,209.31,209.5,7555.0,208.6091,208.808,208.1616,208.3505,7555.0
2024-10-25 09:45:00,209.5,209.83,209.11,209.11,14478.0,208.3505,208.6787,207.9627,207.9627,14478.0
2024-10-25 09:50:00,209.13,209.41,209.13,209.2,11128.0,207.9825,208.261,207.9825,208.0522,11128.0
2024-10-25 09:55:00,209.21,209.58,209.13,209.27,10489.0,208.0621,208.4301,207.9825,208.1218,10489.0
2024-10-25 10:00:00,209.25,209.99,209.25,209.47,12280.0,208.1019,208.8378,208.1019,208.3207,12280.0
2024-10-25 10:05:00,209.47,209.48,209.0,209.14,10638.0,208.3207,208.3306,207.8533,207.9925,10638.0
2024-10-25 10:10:00,208.89,209.01,208.76,208.89,5013.0,207.7439,207.8632,207.6146,207.7439,5013.0
2024-10-25 10:15:00,208.89,209.31,208.88,209.24,8229.0,207.7439,208.1616,207.7339,208.0919,8229.0
2024-10-25 10:20:00,209.24,209.46,209.04,209.34,7030.0,208.0919,208.3107,207.893,208.1914,7030.0
2024-10-25 10:25:00,209.26,209.28,208.89,209.07,4412.0,208.1118,208.1317,207.7439,207.9229,4412.0
2024-10-25 10:30:00,209.15,209.27,209.05,209.21,5327.0,208.0024,208.1218,207.903,208.0621,5327.0
2024-10-25 10:35:00,209.3,209.3,209.2,209.3,1050.0,208.1516,208.1516,208.0522,208.1516,1050.0
2024-10-25 10:40:00,209.24,209.56,209.23,209.53,4284.0,208.0919,208.4102,208.082,208.3804,4284.0
2024-10-25 10:45:00,209.56,209.62,209.32,209.36,4403.0,208.4102,208.4699,208.1715,208.2113,4403.0
2024-10-25 10:50:00,209.39,209.39,209.07,209.13,1700.0,208.2411,208.2411,207.9229,207.9825,1700.0
2024-10-25 10:55:00,209.12,209.12,208.84,208.95,2600.0,207.9726,207.9726,207.6941,207.8035,2600.0
2024-10-25 11:00:00,209.02,209.12,208.78,208.78,2300.0,207.8732,207.9726,207.6345,207.6345,2300.0
2024-10-25 11:05:00,208.91,209.0,208.79,208.83,933.0,207.7638,207.8533,207.6444,207.6842,933.0
2024-10-25 11:10:00,208.83,209.28,208.83,209.0,6821.0,207.6842,208.1317,207.6842,207.8533,6821.0
2024-10-25 11:15:00,209.01,209.09,208.81,208.81,1397.0,207.8632,207.9428,207.6643,207.6643,1397.0
2024-10-25 11:20:00,208.74,208.79,208.6,208.6,1000.0,207.5947,207.6444,207.4555,207.4555,1000.0
2024-10-25 11:25:00,208.72,208.96,208.61,208.89,5201.0,207.5748,207.8135,207.4654,207.7439,5201.0
2024-10-25 11:30:00,208.81,209.08,208.74,208.74,2575.0,207.6643,207.9328,207.5947,207.5947,2575.0
2024-10-25 11:35:00,208.8,208.8,208.48,208.66,2030.0,207.6544,207.6544,207.3361,207.5151,2030.0
2024-10-25 11:40:00,208.75,208.8,208.63,208.77,1382.0,207.6046,207.6544,207.4853,207.6245,1382.0
2024-10-25 11:45:00,208.78,208.94,208.76,208.92,2000.0,207.6345,207.7936,207.6146,207.7737,2000.0
2024-10-25 11:50:00,209.0,209.0,208.79,208.79,974.0,207.8533,207.8533,207.6444,207.6444,974.0
2024-10-25 11:55:00,208.75,208.84,208.74,208.81,1662.0,207.6046,207.6941,207.5947,207.6643,1662.0
2024-10-25 12:00:00,208.8,208.8,208.61,208.7,1400.0,207.6544,207.6544,207.4654,207.5549,1400.0
2024-10-25 12:05:00,208.56,208.98,208.56,208.91,3938.0,207.4157,207.8334,207.4157,207.7638,3938.0
2024-10-25 12:10:00,208.97,209.09,208.97,209.08,1100.0,207.8234,207.9428,207.8234,207.9328,1100.0
2024-10-25 12:15:00,209.08,209.08,208.87,208.92,1650.0,207.9328,207.9328,207.724,207.7737,1650.0
2024-10-25 12:20:00,208.97,209.07,208.9,208.98,2770.0,207.8234,207.9229,207.7538,207.8334,2770.0
2024-10-25 12:25:00,208.98,209.03,208.97,208.99,3128.0,207.8334,207.8831,207.8234,207.8433,3128.0
2024-10-25 12:30:00,209.03,209.09,208.8,208.89,4521.0,207.8831,207.9428,207.6544,207.7439,4521.0
2024-10-25 12:35:00,208.85,208.98,208.85,208.98,2239.0,207.7041,207.8334,207.7041,207.8334,2239.0
2024-10-25 12:40:00,208.95,209.11,208.83,209.11,2306.0,207.8035,207.9627,207.6842,207.9627,2306.0
2024-10-25 12:45:00,209.05,209.05,209.04,209.05,720.0,207.903,207.903,207.893,207.903,720.0
2024-10-25 12:50:00,209.0,209.08,208.9,208.94,2313.0,207.8533,207.9328,207.7538,207.7936,2313.0
2024-10-25 12:55:00,208.91,208.97,208.86,208.97,1606.0,207.7638,207.8234,207.714,207.8234,1606.0
2024-10-25 13:00:00,208.89,208.89,208.77,208.78,670.0,207.7439,207.7439,207.6245,207.6345,670.0
2024-10-25 13:05:00,208.85,208.95,208.83,208.84,1545.0,207.7041,207.8035,207.6842,207.6941,1545.0
2024-10-25 13:10:00,208.75,208.93,208.5,208.5,1618.0,207.6046,207.7836,207.356,207.356,1618.0
2024-10-25 13:15:00,208.5,208.54,208.46,208.48,930.0,207.356,207.3958,207.3162,207.3361,930.0
2024-10-25 13:20:00,208.37,208.46,208.09,208.46,4420.0,207.2267,207.3162,206.9483,207.3162,4420.0
2024-10-25 13:25:00,208.44,208.54,208.37,208.48,1850.0,207.2963,207.3958,207.2267,207.3361,1850.0
2024-10-25 13:30:00,208.46,208.46,208.24,208.24,796.0,207.3162,207.3162,207.0974,207.0974,796.0
2024-10-25 13:35:00,208.13,208.21,208.12,208.13,992.0,206.988,207.0676,206.9781,206.988,992.0
2024-10-25 13:40:00,208.08,208.15,207.66,207.75,6595.0,206.9383,207.0079,206.5206,206.6101,6595.0
2024-10-25 13:45:00,207.75,207.93,207.74,207.92,800.0,206.6101,206.7891,206.6002,206.7792,800.0
2024-10-25 13:50:00,208.01,208.12,208.01,208.1,810.0,206.8687,206.9781,206.8687,206.9582,810.0
2024-10-25 13:55:00,208.07,208.09,207.96,207.99,1150.0,206.9284,206.9483,206.819,206.8488,1150.0
2024-10-25 14:00:00,207.98,208.0,207.75,207.92,2899.0,206.8389,206.8587,206.6101,206.7792,2899.0
2024-10-25 14:05:00,207.93,207.93,207.75,207.78,606.0,206.7891,206.7891,206.6101,206.64,606.0
2024-10-25 14:10:00,207.89,208.0,207.85,207.97,3834.0,206.7494,206.8587,206.7096,206.8289,3834.0
2024-10-25 14:15:00,207.97,208.11,207.9,207.97,1801.0,206.8289,206.9681,206.7593,206.8289,1801.0
2024-10-25 14:20:00,208.05,208.21,208.03,208.1,1728.0,206.9085,207.0676,206.8886,206.9582,1728.0
2024-10-25 14:25:00,208.23,208.32,208.15,208.32,500.0,207.0875,207.177,207.0079,207.177,500.0
2024-10-25 14:30:00,208.21,208.21,207.98,208.1,2365.0,207.0676,207.0676,206.8389,206.9582,2365.0
2024-10-25 14:35:00,208.11,208.11,208.11,208.11,215.0,206.9681,206.9681,206.9681,206.9681,215.0
2024-10-25 14:40:00,208.06,208.35,208.05,208.35,2855.0,206.9184,207.2068,206.9085,207.2068,2855.0
2024-10-25 14:45:00,208.35,208.48,208.27,208.48,2790.0,207.2068,207.3361,207.1273,207.3361,2790.0
2024-10-25 14:50:00,208.45,208.45,208.36,208.36,700.0,207.3063,207.3063,207.2168,207.2168,700.0
2024-10-25 14:55:00,208.44,208.44,208.31,208.35,1779.0,207.2963,207.2963,207.167,207.2068,1779.0
2024-10-25 15:00:00,208.35,208.42,208.34,208.34,720.0,207.2068,207.2764,207.1969,207.1969,720.0
2024-10-25 15:05:00,208.33,208.35,208.23,208.25,2608.0,207.1869,207.2068,207.0875,207.1074,2608.0
2024-10-25 15:10:00,208.25,208.34,207.9,207.99,3852.0,207.1074,207.1969,206.7593,206.8488,3852.0
2024-10-25 15:15:00,208.05,208.26,207.98,208.23,2652.0,206.9085,207.1173,206.8389,207.0875,2652.0
2024-10-25 15:20:00,208.16,208.16,207.85,207.85,4002.0,207.0179,207.0179,206.7096,206.7096,4002.0
2024-10-25 15:25:00,207.78,208.14,207.78,208.12,3951.0,206.64,206.998,206.64,206.9781,3951.0
2024-10-25 15:30:00,208.16,208.26,208.08,208.16,3455.0,207.0179,207.1173,206.9383,207.0179,3455.0
2024-10-25 15:35:00,208.2,208.33,208.03,208.18,8395.0,207.0577,207.1869,206.8886,207.0378,8395.0
2024-10-25 15:40:00,208.13,208.14,207.97,208.12,3101.0,206.988,206.998,206.8289,206.9781,3101.0
2024-10-25 15:45:00,208.04,208.16,207.98,208.09,3820.0,206.8985,207.0179,206.8389,206.9483,3820.0
2024-10-25 15:50:00,208.0,208.04,207.27,207.53,33033.0,206.8587,206.8985,206.1328,206.3913,33033.0
2024-10-25 15:55:00,207.46,207.5,207.2,207.41,67922.0,206.3217,206.3615,206.0631,206.272,67922.0
2024-10-28 09:30:00,208.54,209.49,208.45,208.48,14687.0,207.3958,208.3406,207.3063,207.3361,14687.0
2024-10-28 09:35:00,208.48,208.8,208.48,208.8,1600.0,207.3361,207.6544,207.3361,207.6544,1600.0
2024-10-28 09:40:00,208.61,209.4,208.61,209.24,18021.0,207.4654,208.2511,207.4654,208.0919,18021.0
2024-10-28 09:45:00,209.34,209.34,208.71,208.93,6941.0,208.1914,208.1914,207.5649,207.7836,6941.0
2024-10-28 09:50:00,208.8,209.04,208.69,208.76,3170.0,207.6544,207.893,207.545,207.6146,3170.0
2024-10-28 09:55:00,208.78,208.88,208.78,208.88,7628.0,207.6345,207.7339,207.6345,207.7339,7628.0
2024-10-28 10:00:00,208.87,208.93,208.47,208.47,4063.0,207.724,207.7836,207.3262,207.3262,4063.0
2024-10-28 10:05:00,208.34,208.59,208.22,208.59,4108.0,207.1969,207.4455,207.0775,207.4455,4108.0
2024-10-28 10:10:00,208.47,208.57,208.35,208.4,1890.0,207.3262,207.4256,207.2068,207.2566,1890.0
2024-10-28 10:15:00,208.29,208.39,208.22,208.31,1787.0,207.1472,207.2466,207.0775,207.167,1787.0
2024-10-28 10:20:00,208.33,208.44,208.07,208.35,5665.0,207.1869,207.2963,206.9284,207.2068,5665.0
2024-10-28 10:25:00,208.37,208.51,208.31,208.46,3322.0,207.2267,207.3659,207.167,207.3162,3322.0
2024-10-28 10:30:00,208.46,208.51,208.11,208.18,5244.0,207.3162,207.3659,206.9681,207.0378,5244.0
2024-10-28 10:35:00,208.18,208.26,208.02,208.03,1978.0,207.0378,207.1173,206.8786,206.8886,1978.0
2024-10-28 10:40:00,208.09,208.34,208.06,208.34,5478.0,206.9483,207.1969,206.9184,207.1969,5478.0
2024-10-28 10:45:00,208.31,208.41,208.31,208.33,950.0,207.167,207.2665,207.167,207.1869,950.0
2024-10-28 10:50:00,208.39,208.53,208.38,208.51,2804.0,207.2466,207.3858,207.2367,207.3659,2804.0
2024-10-28 10:55:00,208.51,208.51,208.24,208.25,3764.0,207.3659,207.3659,207.0974,207.1074,3764.0
2024-10-28 11:00:00,208.14,208.7,208.14,208.56,3602.0,206.998,207.5549,206.998,207.4157,3602.0
2024-10-28 11:05:00,208.56,208.58,208.29,208.29,4046.0,207.4157,207.4356,207.1472,207.1472,4046.0
2024-10-28 11:10:00,208.41,208.56,208.36,208.52,2464.0,207.2665,207.4157,207.2168,207.3759,2464.0
2024-10-28 11:15:00,208.5,208.5,208.28,208.3,3307.0,207.356,207.356,207.1372,207.1571,3307.0
2024-10-28 11:20:00,208.27,208.54,208.26,208.45,1966.0,207.1273,207.3958,207.1173,207.3063,1966.0
2024-10-28 11:25:00,208.42,208.42,208.28,208.34,700.0,207.2764,207.2764,207.1372,207.1969,700.0
2024-10-28 11:30:00,208.34,208.42,208.23,208.36,2485.0,207.1969,207.2764,207.0875,207.2168,2485.0
2024-10-28 11:35:00,208.3,208.5,208.21,208.47,4089.0,207.1571,207.356,207.0676,207.3262,4089.0
2024-10-28 11:40:00,208.39,208.44,208.23,208.29,4050.0,207.2466,207.2963,207.0875,207.1472,4050.0
2024-10-28 11:45:00,208.28,208.42,208.19,208.37,2209.0,207.1372,207.2764,207.0477,207.2267,2209.0
2024-10-28 11:50:00,208.38,208.61,208.38,208.51,5428.0,207.2367,207.4654,207.2367,207.3659,5428.0
2024-10-28 11:55:00,208.41,208.55,208.4,208.53,2400.0,207.2665,207.4057,207.2566,207.3858,2400.0
2024-10-28 12:00:00,208.48,208.49,208.29,208.34,3712.0,207.3361,207.3461,207.1472,207.1969,3712.0
2024-10-28 12:05:00,208.34,208.51,208.34,208.49,1058.0,207.1969,207.3659,207.1969,207.3461,1058.0
2024-10-28 12:10:00,208.52,208.75,208.52,208.75,3320.0,207.3759,207.6046,207.3759,207.6046,3320.0
2024-10-28 12:15:00,208.68,208.82,208.62,208.63,11117.0,207.535,207.6742,207.4753,207.4853,11117.0
2024-10-28 12:20:00,208.62,208.62,208.48,208.56,2316.0,207.4753,207.4753,207.3361,207.4157,2316.0
2024-10-28 12:25:00,208.53,208.63,208.52,208.58,1382.0,207.3858,207.4853,207.3759,207.4356,1382.0
2024-10-28 12:30:00,208.59,208.66,208.37,208.38,13439.0,207.4455,207.5151,207.2267,207.2367,13439.0
2024-10-28 12:35:00,208.38,208.46,208.21,208.24,2000.0,207.2367,207.3162,207.0676,207.0974,2000.0
2024-10-28 12:40:00,208.3,208.4,208.25,208.4,900.0,207.1571,207.2566,207.1074,207.2566,900.0
2024-10-28 12:45:00,208.45,208.45,208.28,208.31,2801.0,207.3063,207.3063,207.1372,207.167,2801.0
2024-10-28 12:50:00,208.32,208.47,208.32,208.44,1370.0,207.177,207.3262,207.177,207.2963,1370.0
2024-10-28 12:55:00,208.4,208.62,208.4,208.45,3929.0,207.2566,207.4753,207.2566,207.3063,3929.0
2024-10-28 13:00:00,208.45,208.51,208.39,208.47,2052.0,207.3063,207.3659,207.2466,207.3262,2052.0
2024-10-28 13:05:00,208.42,208.49,208.26,208.49,2352.0,207.2764,207.3461,207.1173,207.3461,2352.0
2024-10-28 13:10:00,208.44,208.44,208.14,208.15,3634.0,207.2963,207.2963,206.998,207.0079,3634.0
2024-10-28 13:15:00,208.2,208.31,208.2,208.22,932.0,207.0577,207.167,207.0577,207.0775,932.0
2024-10-28 13:20:00,208.36,208.48,208.32,208.38,1200.0,207.2168,207.3361,207.177,207.2367,1200.0
2024-10-28 13:25:00,208.38,208.48,208.28,208.31,5063.0,207.2367,207.3361,207.1372,207.167,5063.0
2024-10-28 13:30:00,208.33,208.44,208.33,208.4,725.0,207.1869,207.2963,207.1869,207.2566,725.0
2024-10-28 13:35:00,208.42,208.42,208.41,208.41,713.0,207.2764,207.2764,207.2665,207.2665,713.0
2024-10-28 13:40:00,208.43,208.61,208.43,208.61,1212.0,207.2864,207.4654,207.2864,207.4654,1212.0
2024-10-28 13:45:00,208.53,208.62,208.48,208.48,2155.0,207.3858,207.4753,207.3361,207.3361,2155.0
2024-10-28 13:50:00,208.41,208.64,208.41,208.64,1667.0,207.2665,207.4952,207.2665,207.4952,1667.0
2024-10-28 13:55:00,208.58,208.64,208.52,208.55,3473.0,207.4356,207.4952,207.3759,207.4057,3473.0
2024-10-28 14:00:00,208.53,208.56,208.49,208.5,900.0,207.3858,207.4157,207.3461,207.356,900.0
2024-10-28 14:05:00,208.56,208.57,208.48,208.55,1789.0,207.4157,207.4256,207.3361,207.4057,1789.0
2024-10-28 14:10:00,208.6,208.6,208.44,208.48,4906.0,207.4555,207.4555,207.2963,207.3361,4906.0
2024-10-28 14:15:00,208.48,208.48,208.4,208.44,1800.0,207.3361,207.3361,207.2566,207.2963,1800.0
2024-10-28 14:20:00,208.44,208.48,208.37,208.46,1289.0,207.2963,207.3361,207.2267,207.3162,1289.0
2024-10-28 14:25:00,208.44,208.51,208.19,208.19,10864.0,207.2963,207.3659,207.0477,207.0477,10864.0
2024-10-28 14:30:00,208.28,208.29,208.22,208.22,1114.0,207.1372,207.1472,207.0775,207.0775,1114.0
2024-10-28 14:35:00,208.27,208.28,208.05,208.28,11274.0,207.1273,207.1372,206.9085,207.1372,11274.0
2024-10-28 14:40:00,208.29,208.34,208.19,208.28,6561.0,207.1472,207.1969,207.0477,207.1372,6561.0
2024-10-28 14:45:00,208.28,208.28,208.15,208.27,5449.0,207.1372,207.1372,207.0079,207.1273,5449.0
2024-10-28 14:50:00,208.31,208.4,208.27,208.39,9393.0,207.167,207.2566,207.1273,207.2466,9393.0
2024-10-28 14:55:00,208.37,208.37,207.9,208.01,5640.0,207.2267,207.2267,206.7593,206.8687,5640.0
2024-10-28 15:00:00,207.99,208.19,207.77,208.19,7620.0,206.8488,207.0477,206.63,207.0477,7620.0
2024-10-28 15:05:00,208.14,208.2,207.95,207.95,3656.0,206.998,207.0577,206.809,206.809,3656.0
2024-10-28 15:10:00,208.13,208.17,208.12,208.17,1727.0,206.988,207.0278,206.9781,207.0278,1727.0
2024-10-28 15:15:00,208.11,208.2,208.11,208.2,3882.0,206.9681,207.0577,206.9681,207.0577,3882.0
2024-10-28 15:20:00,208.19,208.46,208.19,208.46,24347.0,207.0477,207.3162,207.0477,207.3162,24347.0
2024-10-28 15:25:00,208.42,208.57,208.42,208.43,4625.0,207.2764,207.4256,207.2764,207.2864,4625.0
2024-10-28 15:30:00,208.44,208.44,208.25,208.36,3848.0,207.2963,207.2963,207.1074,207.2168,3848.0
2024-10-28 15:35:00,208.36,208.48,208.3,208.37,17661.0,207.2168,207.3361,207.1571,207.2267,17661.0
2024-10-28 15:40:00,208.38,208.52,208.38,208.46,6024.0,207.2367,207.3759,207.2367,207.3162,6024.0
2024-10-28 15:45:00,208.46,208.46,208.22,208.3,32756.0,207.3162,207.3162,207.0775,207.1571,32756.0
2024-10-28 15:50:00,208.39,208.39,208.04,208.26,25834.0,207.2466,207.2466,206.8985,207.1173,25834.0
2024-10-28 15:55:00,208.18,208.61,208.17,208.59,49390.0,207.0378,207.4654,207.0278,207.4455,49390.0
2024-10-29 09:30:00,208.48,208.95,207.78,207.93,36260.0,207.3361,207.8035,206.64,206.7891,36260.0
2024-10-29 09:35:00,207.58,207.89,207.0,207.13,6937.0,206.4411,206.7494,205.8642,205.9935,6937.0
2024-10-29 09:40:00,207.23,207.43,207.09,207.28,4805.0,206.093,206.2919,205.9537,206.1427,4805.0
2024-10-29 09:45:00,207.31,207.56,206.98,207.0,12339.0,206.1725,206.4212,205.8443,205.8642,12339.0
2024-10-29 09:50:00,207.13,207.56,207.13,207.52,10405.0,205.9935,206.4212,205.9935,206.3814,10405.0
2024-10-29 09:55:00,207.52,207.74,207.26,207.48,9303.0,206.3814,206.6002,206.1228,206.3416,9303.0
2024-10-29 10:00:00,207.5,207.56,207.19,207.33,17301.0,206.3615,206.4212,206.0532,206.1924,17301.0
2024-10-29 10:05:00,207.34,207.98,207.34,207.86,6505.0,206.2024,206.8389,206.2024,206.7195,6505.0
2024-10-29 10:10:00,207.97,208.25,207.77,207.86,4478.0,206.8289,207.1074,206.63,206.7195,4478.0
2024-10-29 10:15:00,207.97,208.61,207.97,208.35,8005.0,206.8289,207.4654,206.8289,207.2068,8005.0
2024-10-29 10:20:00,208.5,208.78,208.33,208.75,3572.0,207.356,207.6345,207.1869,207.6046,3572.0
2024-10-29 10:25:00,208.98,208.99,208.14,208.14,2772.0,207.8334,207.8433,206.998,206.998,2772.0
2024-10-29 10:30:00,208.29,208.31,208.21,208.31,1950.0,207.1472,207.167,207.0676,207.167,1950.0
2024-10-29 10:35:00,208.31,208.8,208.3,208.57,2430.0,207.167,207.6544,207.1571,207.4256,2430.0
2024-10-29 10:40:00,208.58,208.63,208.41,208.6,6362.0,207.4356,207.4853,207.2665,207.4555,6362.0
2024-10-29 10:45:00,208.51,208.57,208.35,208.54,3338.0,207.3659,207.4256,207.2068,207.3958,3338.0
2024-10-29 10:50:00,208.63,208.63,208.47,208.47,4177.0,207.4853,207.4853,207.3262,207.3262,4177.0
2024-10-29 10:55:00,208.4,208.6,208.4,208.52,2487.0,207.2566,207.4555,207.2566,207.3759,2487.0
2024-10-29 11:00:00,208.61,208.72,208.57,208.68,5354.0,207.4654,207.5748,207.4256,207.535,5354.0
2024-10-29 11:05:00,208.71,208.73,208.46,208.56,3865.0,207.5649,207.5847,207.3162,207.4157,3865.0
2024-10-29 11:10:00,208.46,208.68,208.46,208.68,3895.0,207.3162,207.535,207.3162,207.535,3895.0
2024-10-29 11:15:00,208.72,208.75,208.53,208.53,3063.0,207.5748,207.6046,207.3858,207.3858,3063.0
2024-10-29 11:20:00,208.44,208.58,208.34,208.51,2543.0,207.2963,207.4356,207.1969,207.3659,2543.0
2024-10-29 11:25:00,208.53,208.66,208.53,208.65,5063.0,207.3858,207.5151,207.3858,207.5052,5063.0
2024-10-29 11:30:00,208.64,208.75,208.5,208.53,7769.0,207.4952,207.6046,207.356,207.3858,7769.0
2024-10-29 11:35:00,208.48,208.5,208.33,208.47,27123.0,207.3361,207.356,207.1869,207.3262,27123.0
2024-10-29 11:40:00,208.55,208.65,208.53,208.53,6774.0,207.4057,207.5052,207.3858,207.3858,6774.0
2024-10-29 11:45:00,208.58,208.64,208.44,208.5,6439.0,207.4356,207.4952,207.2963,207.356,6439.0
2024-10-29 11:50:00,208.47,208.55,208.46,208.51,4746.0,207.3262,207.4057,207.3162,207.3659,4746.0
2024-10-29 11:55:00,208.57,208.75,208.51,208.75,16594.0,207.4256,207.6046,207.3659,207.6046,16594.0
2024-10-29 12:00:00,208.75,209.18,208.73,209.13,14535.0,207.6046,208.0323,207.5847,207.9825,14535.0
2024-10-29 12:05:00,209.12,209.2,209.03,209.14,3039.0,207.9726,208.0522,207.8831,207.9925,3039.0
2024-10-29 12:10:00,209.04,209.23,209.03,209.2,4330.0,207.893,208.082,207.8831,208.0522,4330.0
2024-10-29 12:15:00,209.3,209.33,209.26,209.33,3412.0,208.1516,208.1814,208.1118,208.1814,3412.0
2024-10-29 12:20:00,209.33,209.33,208.91,209.06,22481.0,208.1814,208.1814,207.7638,207.9129,22481.0
2024-10-29 12:25:00,208.89,209.16,208.88,209.13,13173.0,207.7439,208.0124,207.7339,207.9825,13173.0
2024-10-29 12:30:00,209.13,209.13,208.86,209.06,5390.0,207.9825,207.9825,207.714,207.9129,5390.0
2024-10-29 12:35:00,209.09,209.2,209.02,209.12,2024.0,207.9428,208.0522,207.8732,207.9726,2024.0
2024-10-29 12:40:00,209.12,209.13,209.03,209.06,2396.0,207.9726,207.9825,207.8831,207.9129,2396.0
2024-10-29 12:45:00,209.06,209.18,209.0,209.08,1824.0,207.9129,208.0323,207.8533,207.9328,1824.0
2024-10-29 12:50:00,209.08,209.2,209.08,209.14,1977.0,207.9328,208.0522,207.9328,207.9925,1977.0
2024-10-29 12:55:00,209.22,209.28,209.15,209.28,803.0,208.0721,208.1317,208.0024,208.1317,803.0
2024-10-29 13:00:00,209.3,209.54,209.22,209.4,5376.0,208.1516,208.3903,208.0721,208.2511,5376.0
2024-10-29 13:05:00,209.37,209.37,209.1,209.1,1165.0,208.2212,208.2212,207.9527,207.9527,1165.0
2024-10-29 13:10:00,209.08,209.2,209.08,209.15,1544.0,207.9328,208.0522,207.9328,208.0024,1544.0
2024-10-29 13:15:00,209.23,209.23,209.09,209.17,978.0,208.082,208.082,207.9428,208.0223,978.0
2024-10-29 13:20:00,209.06,209.07,208.83,208.87,701.0,207.9129,207.9229,207.6842,207.724,701.0
2024-10-29 13:25:00,208.81,208.91,208.53,208.69,4661.0,207.6643,207.7638,207.3858,207.545,4661.0
2024-10-29 13:30:00,208.68,208.68,208.46,208.68,2790.0,207.535,207.535,207.3162,207.535,2790.0
2024-10-29 13:35:00,208.72,208.88,208.71,208.75,2509.0,207.5748,207.7339,207.5649,207.6046,2509.0
2024-10-29 13:40:00,208.79,208.8,208.71,208.72,1914.0,207.6444,207.6544,207.5649,207.5748,1914.0
2024-10-29 13:45:00,208.8,208.91,208.73,208.83,1648.0,207.6544,207.7638,207.5847,207.6842,1648.0
2024-10-29 13:50:00,208.9,209.04,208.9,208.97,2141.0,207.7538,207.893,207.7538,207.8234,2141.0
2024-10-29 13:55:00,209.01,209.08,208.9,208.96,4313.0,207.8632,207.9328,207.7538,207.8135,4313.0
2024-10-29 14:00:00,208.96,209.05,208.96,208.96,1003.0,207.8135,207.903,207.8135,207.8135,1003.0
2024-10-29 14:05:00,208.96,209.02,208.92,208.97,2586.0,207.8135,207.8732,207.7737,207.8234,2586.0
2024-10-29 14:10:00,208.97,208.98,208.92,208.98,1217.0,207.8234,207.8334,207.7737,207.8334,1217.0
2024-10-29 14:15:00,208.98,209.16,208.93,209.16,2611.0,207.8334,208.0124,207.7836,208.0124,2611.0
2024-10-29 14:20:00,209.14,209.37,209.14,209.37,5474.0,207.9925,208.2212,207.9925,208.2212,5474.0
2024-10-29 14:25:00,209.37,209.57,209.37,209.57,1733.0,208.2212,208.4201,208.2212,208.4201,1733.0
2024-10-29 14:30:00,209.59,209.84,209.54,209.72,6986.0,208.44,208.6887,208.3903,208.5693,6986.0
2024-10-29 14:35:00,209.72,209.73,209.59,209.64,4763.0,208.5693,208.5793,208.44,208.4897,4763.0
2024-10-29 14:40:00,209.59,209.59,209.45,209.51,2515.0,208.44,208.44,208.3008,208.3605,2515.0
2024-10-29 14:45:00,209.49,209.55,209.11,209.23,8867.0,208.3406,208.4002,207.9627,208.082,8867.0
2024-10-29 14:50:00,209.24,209.35,209.16,209.34,6773.0,208.0919,208.2013,208.0124,208.1914,6773.0
2024-10-29 14:55:00,209.34,209.39,209.3,209.35,1936.0,208.1914,208.2411,208.1516,208.2013,1936.0
2024-10-29 15:00:00,209.35,209.43,209.31,209.31,8672.0,208.2013,208.2809,208.1616,208.1616,8672.0
2024-10-29 15:05:00,209.33,209.65,209.27,209.65,9867.0,208.1814,208.4997,208.1218,208.4997,9867.0
2024-10-29 15:10:00,209.59,209.65,209.48,209.52,5153.0,208.44,208.4997,208.3306,208.3704,5153.0
2024-10-29 15:15:00,209.54,209.63,209.53,209.63,2538.0,208.3903,208.4798,208.3804,208.4798,2538.0
2024-10-29 15:20:00,209.63,209.77,209.57,209.76,6611.0,208.4798,208.619,208.4201,208.6091,6611.0
2024-10-29 15:25:00,209.75,209.8,209.61,209.61,7293.0,208.5991,208.6489,208.4599,208.4599,7293.0
2024-10-29 15:30:00,209.66,209.66,209.5,209.65,4846.0,208.5096,208.5096,208.3505,208.4997,4846.0
2024-10-29 15:35:00,209.65,209.66,209.45,209.49,5614.0,208.4997,208.5096,208.3008,208.3406,5614.0
2024-10-29 15:40:00,209.49,209.54,209.38,209.54,7085.0,208.3406,208.3903,208.2312,208.3903,7085.0
2024-10-29 15:45:00,209.51,209.51,209.28,209.32,6182.0,208.3605,208.3605,208.1317,208.1715,6182.0
2024-10-29 15:50:00,209.31,209.41,209.06,209.09,20170.0,208.1616,208.261,207.9129,207.9428,20170.0
2024-10-29 15:55:00,209.04,209.28,208.96,209.19,41240.0,207.893,208.1317,207.8135,208.0422,41240.0
2024-10-30 09:30:00,209.06,209.33,208.64,208.71,10009.0,207.9129,208.1814,207.4952,207.5649,10009.0
2024-10-30 09:35:00,208.47,208.65,208.38,208.39,2420.0,207.3262,207.5052,207.2367,207.2466,2420.0
2024-10-30 09:40:00,207.67,208.13,207.45,207.81,5646.0,206.5306,206.988,206.3118,206.6698,5646.0
2024-10-30 09:45:00,207.69,207.69,207.38,207.58,2328.0,206.5504,206.5504,206.2421,206.4411,2328.0
2024-10-30 09:50:00,207.67,208.3,207.64,208.24,2516.0,206.5306,207.1571,206.5007,207.0974,2516.0
2024-10-30 09:55:00,208.35,208.56,208.35,208.45,850.0,207.2068,207.4157,207.2068,207.3063,850.0
2024-10-30 10:00:00,208.41,208.6,208.39,208.45,3248.0,207.2665,207.4555,207.2466,207.3063,3248.0
2024-10-30 10:05:00,208.46,208.46,208.33,208.43,1400.0,207.3162,207.3162,207.1869,207.2864,1400.0
2024-10-30 10:10:00,208.42,208.53,208.27,208.28,2650.0,207.2764,207.3858,207.1273,207.1372,2650.0
2024-10-30 10:15:00,208.34,208.36,208.3,208.31,5061.0,207.1969,207.2168,207.1571,207.167,5061.0
2024-10-30 10:20:00,208.31,208.31,207.95,208.15,7341.0,207.167,207.167,206.809,207.0079,7341.0
2024-10-30 10:25:00,207.97,208.0,207.8,207.97,2182.0,206.8289,206.8587,206.6598,206.8289,2182.0
2024-10-30 10:30:00,207.87,207.93,207.8,207.87,7324.0,206.7295,206.7891,206.6598,206.7295,7324.0
2024-10-30 10:35:00,207.87,208.07,207.87,207.97,3169.0,206.7295,206.9284,206.7295,206.8289,3169.0
2024-10-30 10:40:00,207.99,208.15,207.79,207.98,3947.0,206.8488,207.0079,206.6499,206.8389,3947.0
2024-10-30 10:45:00,207.89,208.15,207.89,207.99,917.0,206.7494,207.0079,206.7494,206.8488,917.0
2024-10-30 10:50:00,207.93,207.97,207.71,207.82,3719.0,206.7891,206.8289,206.5703,206.6797,3719.0
2024-10-30 10:55:00,207.9,208.1,207.9,207.9,2641.0,206.7593,206.9582,206.7593,206.7593,2641.0
2024-10-30 11:00:00,207.98,208.07,207.89,208.06,1100.0,206.8389,206.9284,206.7494,206.9184,1100.0
2024-10-30 11:05:00,208.06,208.07,207.88,208.02,1737.0,206.9184,206.9284,206.7394,206.8786,1737.0
2024-10-30 11:10:00,208.06,208.16,208.03,208.03,3453.0,206.9184,207.0179,206.8886,206.8886,3453.0
2024-10-30 11:15:00,208.02,208.05,207.88,207.94,4706.0,206.8786,206.9085,206.7394,206.7991,4706.0
2024-10-30 11:20:00,207.89,208.48,207.89,208.38,6055.0,206.7494,207.3361,206.7494,207.2367,6055.0
2024-10-30 11:25:00,208.39,208.73,208.38,208.57,1626.0,207.2466,207.5847,207.2367,207.4256,1626.0
2024-10-30 11:30:00,208.57,208.76,208.51,208.63,1713.0,207.4256,207.6146,207.3659,207.4853,1713.0
2024-10-30 11:35:00,208.5,208.69,208.37,208.62,4640.0,207.356,207.545,207.2267,207.4753,4640.0
2024-10-30 11:40:00,208.81,208.93,208.78,208.9,2100.0,207.6643,207.7836,207.6345,207.7538,2100.0
2024-10-30 11:45:00,208.89,208.97,208.76,208.85,2787.0,207.7439,207.8234,207.6146,207.7041,2787.0
2024-10-30 11:50:00,208.67,208.78,208.56,208.59,3586.0,207.5251,207.6345,207.4157,207.4455,3586.0
2024-10-30 11:55:00,208.59,208.71,208.59,208.71,700.0,207.4455,207.5649,207.4455,207.5649,700.0
2024-10-30 12:00:00,208.77,208.77,208.63,208.74,2600.0,207.6245,207.6245,207.4853,207.5947,2600.0
2024-10-30 12:05:00,208.64,208.77,208.63,208.72,1270.0,207.4952,207.6245,207.4853,207.5748,1270.0
2024-10-30 12:10:00,208.66,208.67,208.64,208.64,900.0,207.5151,207.5251,207.4952,207.4952,900.0
2024-10-30 12:15:00,208.64,208.64,208.42,208.53,3211.0,207.4952,207.4952,207.2764,207.3858,3211.0
2024-10-30 12:20:00,208.56,208.8,208.55,208.8,1114.0,207.4157,207.6544,207.4057,207.6544,1114.0
2024-10-30 12:25:00,208.74,208.75,208.58,208.58,2883.0,207.5947,207.6046,207.4356,207.4356,2883.0
2024-10-30 12:30:00,208.58,208.63,208.52,208.55,1559.0,207.4356,207.4853,207.3759,207.4057,1559.0
2024-10-30 12:35:00,208.55,208.78,208.55,208.68,1914.0,207.4057,207.6345,207.4057,207.535,1914.0
2024-10-30 12:40:00,208.73,208.73,208.38,208.38,2098.0,207.5847,207.5847,207.2367,207.2367,2098.0
2024-10-30 12:45:00,208.37,208.52,208.36,208.44,937.0,207.2267,207.3759,207.2168,207.2963,937.0
2024-10-30 12:50:00,208.35,208.52,208.32,208.45,2550.0,207.2068,207.3759,207.177,207.3063,2550.0
2024-10-30 12:55:00,208.38,208.46,208.3,208.4,2287.0,207.2367,207.3162,207.1571,207.2566,2287.0
2024-10-30 13:00:00,208.31,208.49,208.3,208.49,1346.0,207.167,207.3461,207.1571,207.3461,1346.0
2024-10-30 13:05:00,208.44,208.62,208.37,208.37,2051.0,207.2963,207.4753,207.2267,207.2267,2051.0
2024-10-30 13:10:00,208.31,208.44,208.29,208.29,934.0,207.167,207.2963,207.1472,207.1472,934.0
2024-10-30 13:15:00,208.36,208.44,208.27,208.36,978.0,207.2168,207.2963,207.1273,207.2168,978.0
2024-10-30 13:20:00,208.28,208.36,208.19,208.27,1264.0,207.1372,207.2168,207.0477,207.1273,1264.0
2024-10-30 13:25:00,208.3,208.38,208.24,208.28,3087.0,207.1571,207.2367,207.0974,207.1372,3087.0
2024-10-30 13:30:00,208.31,208.32,208.1,208.17,1011.0,207.167,207.177,206.9582,207.0278,1011.0
2024-10-30 13:35:00,208.12,208.15,208.07,208.14,2371.0,206.9781,207.0079,206.9284,206.998,2371.0
2024-10-30 13:40:00,208.08,208.08,207.98,208.08,1428.0,206.9383,206.9383,206.8389,206.9383,1428.0
2024-10-30 13:45:00,208.08,208.28,208.06,208.28,2932.0,206.9383,207.1372,206.9184,207.1372,2932.0
2024-10-30 13:50:00,208.29,208.29,208.05,208.14,2021.0,207.1472,207.1472,206.9085,206.998,2021.0
2024-10-30 13:55:00,208.05,208.05,208.04,208.04,200.0,206.9085,206.9085,206.8985,206.8985,200.0
2024-10-30 14:00:00,208.1,208.1,207.97,208.06,1030.0,206.9582,206.9582,206.8289,206.9184,1030.0
2024-10-30 14:05:00,208.0,208.24,208.0,208.22,2293.0,206.8587,207.0974,206.8587,207.0775,2293.0
2024-10-30 14:10:00,208.17,208.38,208.17,208.2,1476.0,207.0278,207.2367,207.0278,207.0577,1476.0
2024-10-30 14:15:00,208.2,208.25,208.08,208.12,1500.0,207.0577,207.1074,206.9383,206.9781,1500.0
2024-10-30 14:20:00,208.13,208.24,208.01,208.05,4532.0,206.988,207.0974,206.8687,206.9085,4532.0
2024-10-30 14:25:00,208.03,208.05,207.95,208.0,1401.0,206.8886,206.9085,206.809,206.8587,1401.0
2024-10-30 14:30:00,207.98,208.05,207.93,207.97,4835.0,206.8389,206.9085,206.7891,206.8289,4835.0
2024-10-30 14:35:00,207.97,208.18,207.92,208.17,1906.0,206.8289,207.0378,206.7792,207.0278,1906.0
2024-10-30 14:40:00,208.17,208.31,208.16,208.3,6866.0,207.0278,207.167,207.0179,207.1571,6866.0
2024-10-30 14:45:00,208.32,208.33,208.22,208.3,2685.0,207.177,207.1869,207.0775,207.1571,2685.0
2024-10-30 14:50:00,208.25,208.25,208.12,208.14,900.0,207.1074,207.1074,206.9781,206.998,900.0
2024-10-30 14:55:00,208.13,208.19,208.1,208.1,936.0,206.988,207.0477,206.9582,206.9582,936.0
2024-10-30 15:00:00,208.11,208.11,207.75,207.85,3872.0,206.9681,206.9681,206.6101,206.7096,3872.0
2024-10-30 15:05:00,207.73,207.9,207.73,207.84,1000.0,206.5902,206.7593,206.5902,206.6996,1000.0
2024-10-30 15:10:00,207.88,208.0,207.84,208.0,2861.0,206.7394,206.8587,206.6996,206.8587,2861.0
2024-10-30 15:15:00,207.96,207.96,207.62,207.81,3916.0,206.819,206.819,206.4808,206.6698,3916.0
2024-10-30 15:20:00,207.83,207.89,207.81,207.88,3136.0,206.6897,206.7494,206.6698,206.7394,3136.0
2024-10-30 15:25:00,207.86,207.9,207.64,207.64,2500.0,206.7195,206.7593,206.5007,206.5007,2500.0
2024-10-30 15:30:00,207.72,207.8,207.66,207.78,2855.0,206.5803,206.6598,206.5206,206.64,2855.0
2024-10-30 15:35:00,207.74,207.81,207.6,207.77,4157.0,206.6002,206.6698,206.4609,206.63,4157.0
2024-10-30 15:40:00,207.73,207.89,207.72,207.78,5933.0,206.5902,206.7494,206.5803,206.64,5933.0
2024-10-30 15:45:00,207.78,207.88,207.75,207.77,4070.0,206.64,206.7394,206.6101,206.63,4070.0
2024-10-30 15:50:00,207.8,207.99,207.56,207.84,28147.0,206.6598,206.8488,206.4212,206.6996,28147.0
2024-10-30 15:55:00,207.89,208.02,207.63,207.9,45715.0,206.7494,206.8786,206.4908,206.7593,45715.0
2024-10-31 09:30:00,207.46,207.46,206.28,206.74,25283.0,206.3217,206.3217,205.1482,205.6057,25283.0
2024-10-31 09:35:00,206.51,208.0,206.51,207.56,8491.0,205.3769,206.8587,205.3769,206.4212,8491.0
2024-10-31 09:40:00,207.69,208.0,207.43,207.43,9929.0,206.5504,206.8587,206.2919,206.2919,9929.0
2024-10-31 09:45:00,207.15,207.34,206.86,207.34,4265.0,206.0134,206.2024,205.725,206.2024,4265.0
2024-10-31 09:50:00,207.56,207.56,207.09,207.09,2550.0,206.4212,206.4212,205.9537,205.9537,2550.0
2024-10-31 09:55:00,207.09,207.72,207.09,207.68,4261.0,205.9537,206.5803,205.9537,206.5405,4261.0
2024-10-31 10:00:00,207.59,207.66,206.93,206.93,1269.0,206.451,206.5206,205.7946,205.7946,1269.0
2024-10-31 10:05:00,206.86,206.86,206.42,206.55,2154.0,205.725,205.725,205.2874,205.4167,2154.0
2024-10-31 10:10:00,206.4,206.69,206.4,206.61,1910.0,205.2675,205.5559,205.2675,205.4764,1910.0
2024-10-31 10:15:00,206.62,206.99,206.5,206.87,1880.0,205.4863,205.8543,205.367,205.7349,1880.0
2024-10-31 10:20:00,207.0,207.0,206.58,206.59,2103.0,205.8642,205.8642,205.4465,205.4565,2103.0
2024-10-31 10:25:00,206.68,206.78,206.2,206.58,3137.0,205.546,205.6454,205.0686,205.4465,3137.0
2024-10-31 10:30:00,206.47,206.95,206.47,206.95,1303.0,205.3371,205.8145,205.3371,205.8145,1303.0
2024-10-31 10:35:00,206.96,206.98,206.78,206.98,2929.0,205.8245,205.8443,205.6454,205.8443,2929.0
2024-10-31 10:40:00,206.98,206.98,206.76,206.8,1139.0,205.8443,205.8443,205.6256,205.6653,1139.0
2024-10-31 10:45:00,206.82,206.82,206.54,206.59,1679.0,205.6852,205.6852,205.4068,205.4565,1679.0
2024-10-31 10:50:00,206.71,206.83,206.62,206.66,864.0,205.5758,205.6952,205.4863,205.5261,864.0
2024-10-31 10:55:00,206.63,206.66,206.36,206.36,3000.0,205.4963,205.5261,205.2277,205.2277,3000.0
2024-10-31 11:00:00,206.36,206.44,205.69,205.7,6675.0,205.2277,205.3073,204.5614,204.5714,6675.0
2024-10-31 11:05:00,205.87,206.39,205.71,205.94,7882.0,204.7404,205.2576,204.5813,204.8101,7882.0
2024-10-31 11:10:00,206.39,206.39,205.93,206.05,4859.0,205.2576,205.2576,204.8001,204.9194,4859.0
2024-10-31 11:15:00,205.97,206.2,205.84,206.18,2812.0,204.8399,205.0686,204.7106,205.0487,2812.0
2024-10-31 11:20:00,206.11,206.5,206.1,206.5,3576.0,204.9791,205.367,204.9692,205.367,3576.0
2024-10-31 11:25:00,206.42,206.42,206.12,206.13,1895.0,205.2874,205.2874,204.9891,204.999,1895.0
2024-10-31 11:30:00,206.21,206.36,206.09,206.22,2917.0,205.0786,205.2277,204.9592,205.0885,2917.0
2024-10-31 11:35:00,206.21,206.52,206.2,206.45,2797.0,205.0786,205.3869,205.0686,205.3173,2797.0
2024-10-31 11:40:00,206.56,206.79,206.5,206.79,1754.0,205.4266,205.6554,205.367,205.6554,1754.0
2024-10-31 11:45:00,206.58,206.58,206.58,206.58,100.0,205.4465,205.4465,205.4465,205.4465,100.0
2024-10-31 11:50:00,206.56,206.8,206.5,206.71,4310.0,205.4266,205.6653,205.367,205.5758,4310.0
2024-10-31 11:55:00,206.72,206.8,206.47,206.76,3410.0,205.5858,205.6653,205.3371,205.6256,3410.0
2024-10-31 12:00:00,206.75,206.77,206.58,206.77,4603.0,205.6156,205.6355,205.4465,205.6355,4603.0
2024-10-31 12:05:00,206.64,206.67,206.57,206.59,620.0,205.5062,205.536,205.4366,205.4565,620.0
2024-10-31 12:10:00,206.59,206.61,206.53,206.53,635.0,205.4565,205.4764,205.3968,205.3968,635.0
2024-10-31 12:15:00,206.59,206.73,206.42,206.73,3187.0,205.4565,205.5957,205.2874,205.5957,3187.0
2024-10-31 12:20:00,206.74,207.04,206.61,206.83,2683.0,205.6057,205.904,205.4764,205.6952,2683.0
2024-10-31 12:25:00,206.82,207.04,206.8,206.95,3174.0,205.6852,205.904,205.6653,205.8145,3174.0
2024-10-31 12:30:00,206.96,207.11,206.9,206.9,1879.0,205.8245,205.9736,205.7648,205.7648,1879.0
2024-10-31 12:35:00,206.87,206.94,206.77,206.77,972.0,205.7349,205.8046,205.6355,205.6355,972.0
2024-10-31 12:40:00,206.86,206.92,206.78,206.92,3050.0,205.725,205.7847,205.6454,205.7847,3050.0
2024-10-31 12:45:00,206.97,206.98,206.9,206.9,1111.0,205.8344,205.8443,205.7648,205.7648,1111.0
2024-10-31 12:50:00,206.85,206.94,206.81,206.81,1572.0,205.7151,205.8046,205.6753,205.6753,1572.0
2024-10-31 12:55:00,206.79,206.9,206.77,206.87,1365.0,205.6554,205.7648,205.6355,205.7349,1365.0
2024-10-31 13:00:00,206.9,207.02,206.9,207.02,1530.0,205.7648,205.8841,205.7648,205.8841,1530.0
2024-10-31 13:05:00,206.93,207.05,206.91,207.0,3163.0,205.7946,205.914,205.7747,205.8642,3163.0
2024-10-31 13:10:00,207.01,207.01,206.86,206.96,1397.0,205.8742,205.8742,205.725,205.8245,1397.0
2024-10-31 13:15:00,206.85,206.94,206.75,206.77,2572.0,205.7151,205.8046,205.6156,205.6355,2572.0
2024-10-31 13:20:00,206.88,206.88,206.86,206.87,556.0,205.7449,205.7449,205.725,205.7349,556.0
2024-10-31 13:25:00,206.8,206.8,206.56,206.56,1376.0,205.6653,205.6653,205.4266,205.4266,1376.0
2024-10-31 13:30:00,206.63,206.77,206.49,206.61,2553.0,205.4963,205.6355,205.357,205.4764,2553.0
2024-10-31 13:35:00,206.8,206.82,206.55,206.55,1842.0,205.6653,205.6852,205.4167,205.4167,1842.0
2024-10-31 13:40:00,206.62,206.74,206.62,206.62,1068.0,205.4863,205.6057,205.4863,205.4863,1068.0
2024-10-31 13:45:00,206.69,206.74,206.42,206.74,1590.0,205.5559,205.6057,205.2874,205.6057,1590.0
2024-10-31 13:50:00,206.65,206.78,206.63,206.67,1561.0,205.5162,205.6454,205.4963,205.536,1561.0
2024-10-31 13:55:00,206.59,206.84,206.59,206.64,2984.0,205.4565,205.7051,205.4565,205.5062,2984.0
2024-10-31 14:00:00,206.69,206.8,206.46,206.46,1227.0,205.5559,205.6653,205.3272,205.3272,1227.0
2024-10-31 14:05:00,206.66,206.71,206.56,206.62,5393.0,205.5261,205.5758,205.4266,205.4863,5393.0
2024-10-31 14:10:00,206.62,206.89,206.55,206.84,1555.0,205.4863,205.7548,205.4167,205.7051,1555.0
2024-10-31 14:15:00,206.92,206.93,206.77,206.8,1675.0,205.7847,205.7946,205.6355,205.6653,1675.0
2024-10-31 14:20:00,206.71,206.99,206.7,206.99,3023.0,205.5758,205.8543,205.5659,205.8543,3023.0
2024-10-31 14:25:00,206.9,206.99,206.78,206.99,1889.0,205.7648,205.8543,205.6454,205.8543,1889.0
2024-10-31 14:30:00,206.99,207.0,206.7,206.73,2567.0,205.8543,205.8642,205.5659,205.5957,2567.0
2024-10-31 14:35:00,206.81,206.81,206.61,206.71,1516.0,205.6753,205.6753,205.4764,205.5758,1516.0
2024-10-31 14:40:00,206.79,206.89,206.69,206.89,1737.0,205.6554,205.7548,205.5559,205.7548,1737.0
2024-10-31 14:45:00,206.97,206.97,206.84,206.89,1327.0,205.8344,205.8344,205.7051,205.7548,1327.0
2024-10-31 14:50:00,206.82,206.95,206.79,206.93,1834.0,205.6852,205.8145,205.6554,205.7946,1834.0
2024-10-31 14:55:00,206.88,206.98,206.82,206.92,2516.0,205.7449,205.8443,205.6852,205.7847,2516.0
2024-10-31 15:00:00,206.92,207.02,206.81,206.82,700.0,205.7847,205.8841,205.6753,205.6852,700.0
2024-10-31 15:05:00,206.8,206.8,206.6,206.77,2886.0,205.6653,205.6653,205.4664,205.6355,2886.0
2024-10-31 15:10:00,206.81,206.82,206.47,206.51,1741.0,205.6753,205.6852,205.3371,205.3769,1741.0
2024-10-31 15:15:00,206.4,206.48,206.23,206.48,3236.0,205.2675,205.3471,205.0985,205.3471,3236.0
2024-10-31 15:20:00,206.4,206.67,206.4,206.55,2201.0,205.2675,205.536,205.2675,205.4167,2201.0
2024-10-31 15:25:00,206.51,206.55,206.31,206.45,4632.0,205.3769,205.4167,205.178,205.3173,4632.0
2024-10-31 15:30:00,206.39,206.45,205.99,206.13,4538.0,205.2576,205.3173,204.8598,204.999,4538.0
2024-10-31 15:35:00,206.11,206.11,205.75,205.75,3970.0,204.9791,204.9791,204.6211,204.6211,3970.0
2024-10-31 15:40:00,205.74,205.93,205.69,205.84,6274.0,204.6111,204.8001,204.5614,204.7106,6274.0
2024-10-31 15:45:00,205.81,206.12,205.75,206.1,7529.0,204.6808,204.9891,204.6211,204.9692,7529.0
2024-10-31 15:50:00,206.25,206.25,205.64,205.81,19854.0,205.1183,205.1183,204.5117,204.6808,19854.0
2024-10-31 15:55:00,205.88,206.25,205.75,205.84,49545.0,204.7504,205.1183,204.6211,204.7106,49545.0
2024-11-01 09:30:00,205.95,206.1,205.2,206.03,30063.0,204.82,204.9692,204.0741,204.8996,30063.0
2024-11-01 09:35:00,206.03,206.13,205.65,205.65,20013.0,204.8996,204.999,204.5216,204.5216,20013.0
2024-11-01 09:40:00,205.62,205.75,205.09,205.09,2526.0,204.4918,204.6211,203.9647,203.9647,2526.0
2024-11-01 09:45:00,205.12,205.45,205.04,205.26,3362.0,203.9945,204.3227,203.915,204.1338,3362.0
2024-11-01 09:50:00,205.21,205.21,204.88,205.17,3336.0,204.0841,204.0841,203.7559,204.0443,3336.0
2024-11-01 09:55:00,205.08,205.3,205.0,205.01,4390.0,203.9548,204.1736,203.8752,203.8852,4390.0
2024-11-01 10:00:00,205.1,205.66,205.01,205.53,4675.0,203.9747,204.5316,203.8852,204.4023,4675.0
2024-11-01 10:05:00,205.58,206.47,205.5,206.22,27454.0,204.452,205.3371,204.3725,205.0885,27454.0
2024-11-01 10:10:00,206.27,206.67,206.14,206.42,6504.0,205.1382,205.536,205.009,205.2874,6504.0
2024-11-01 10:15:00,206.67,206.77,206.53,206.65,3987.0,205.536,205.6355,205.3968,205.5162,3987.0
2024-11-01 10:20:00,206.65,206.76,206.45,206.63,3823.0,205.5162,205.6256,205.3173,205.4963,3823.0
2024-11-01 10:25:00,206.63,206.89,206.56,206.89,1900.0,205.4963,205.7548,205.4266,205.7548,1900.0
2024-11-01 10:30:00,206.88,207.11,206.88,206.95,2893.0,205.7449,205.9736,205.7449,205.8145,2893.0
2024-11-01 10:35:00,207.09,207.09,206.67,207.03,4451.0,205.9537,205.9537,205.536,205.8941,4451.0
2024-11-01 10:40:00,207.03,207.03,206.51,206.55,4912.0,205.8941,205.8941,205.3769,205.4167,4912.0
2024-11-01 10:45:00,206.59,206.61,206.36,206.4,1841.0,205.4565,205.4764,205.2277,205.2675,1841.0
2024-11-01 10:50:00,206.4,206.49,206.29,206.32,2150.0,205.2675,205.357,205.1581,205.188,2150.0
2024-11-01 10:55:00,206.33,206.56,206.33,206.47,2895.0,205.1979,205.4266,205.1979,205.3371,2895.0
2024-11-01 11:00:00,206.45,206.48,206.05,206.29,9127.0,205.3173,205.3471,204.9194,205.1581,9127.0
2024-11-01 11:05:00,206.3,206.3,206.18,206.25,1455.0,205.1681,205.1681,205.0487,205.1183,1455.0
2024-11-01 11:10:00,206.28,206.7,206.28,206.68,3900.0,205.1482,205.5659,205.1482,205.546,3900.0
2024-11-01 11:15:00,206.69,206.76,206.39,206.57,6666.0,205.5559,205.6256,205.2576,205.4366,6666.0
2024-11-01 11:20:00,206.6,206.81,206.56,206.78,5241.0,205.4664,205.6753,205.4266,205.6454,5241.0
2024-11-01 11:25:00,206.84,206.89,206.76,206.89,652.0,205.7051,205.7548,205.6256,205.7548,652.0
2024-11-01 11:30:00,206.81,206.93,206.69,206.75,3342.0,205.6753,205.7946,205.5559,205.6156,3342.0
2024-11-01 11:35:00,206.69,206.69,206.3,206.31,3608.0,205.5559,205.5559,205.1681,205.178,3608.0
2024-11-01 11:40:00,206.26,206.26,206.11,206.22,700.0,205.1283,205.1283,204.9791,205.0885,700.0
2024-11-01 11:45:00,206.16,206.28,206.1,206.11,2368.0,205.0288,205.1482,204.9692,204.9791,2368.0
2024-11-01 11:50:00,206.04,206.15,205.99,206.08,7592.0,204.9095,205.0189,204.8598,204.9493,7592.0
2024-11-01 11:55:00,206.08,206.22,206.05,206.22,1713.0,204.9493,205.0885,204.9194,205.0885,1713.0
2024-11-01 12:00:00,206.25,206.32,206.21,206.21,1158.0,205.1183,205.188,205.0786,205.0786,1158.0
2024-11-01 12:05:00,206.17,206.32,206.16,206.17,1002.0,205.0388,205.188,205.0288,205.0388,1002.0
2024-11-01 12:10:00,206.18,206.27,206.06,206.06,1425.0,205.0487,205.1382,204.9294,204.9294,1425.0
2024-11-01 12:15:00,206.06,206.13,205.9,206.05,5474.0,204.9294,204.999,204.7703,204.9194,5474.0
2024-11-01 12:20:00,206.12,206.15,205.97,206.08,1587.0,204.9891,205.0189,204.8399,204.9493,1587.0
2024-11-01 12:25:00,206.13,206.15,206.0,206.08,3958.0,204.999,205.0189,204.8697,204.9493,3958.0
2024-11-01 12:30:00,206.06,206.49,206.06,206.49,3367.0,204.9294,205.357,204.9294,205.357,3367.0
2024-11-01 12:35:00,206.48,206.59,206.48,206.5,1681.0,205.3471,205.4565,205.3471,205.367,1681.0
2024-11-01 12:40:00,206.59,206.62,206.21,206.28,4479.0,205.4565,205.4863,205.0786,205.1482,4479.0
2024-11-01 12:45:00,206.18,206.39,206.18,206.2,880.0,205.0487,205.2576,205.0487,205.0686,880.0
2024-11-01 12:50:00,206.41,206.41,206.31,206.31,694.0,205.2775,205.2775,205.178,205.178,694.0
2024-11-01 12:55:00,206.33,206.38,206.14,206.32,2810.0,205.1979,205.2476,205.009,205.188,2810.0
2024-11-01 13:00:00,206.2,206.2,206.07,206.15,405.0,205.0686,205.0686,204.9393,205.0189,405.0
2024-11-01 13:05:00,206.19,206.29,205.79,205.79,1262.0,205.0587,205.1581,204.6609,204.6609,1262.0
2024-11-01 13:10:00,205.77,206.22,205.77,206.22,1519.0,204.641,205.0885,204.641,205.0885,1519.0
2024-11-01 13:15:00,206.33,206.33,206.23,206.31,1214.0,205.1979,205.1979,205.0985,205.178,1214.0
2024-11-01 13:20:00,206.21,206.46,206.21,206.42,1304.0,205.0786,205.3272,205.0786,205.2874,1304.0
2024-11-01 13:25:00,206.42,206.53,206.41,206.47,1121.0,205.2874,205.3968,205.2775,205.3371,1121.0
2024-11-01 13:30:00,206.44,206.44,205.84,205.86,2501.0,205.3073,205.3073,204.7106,204.7305,2501.0
2024-11-01 13:35:00,205.86,205.98,205.67,205.86,5147.0,204.7305,204.8498,204.5415,204.7305,5147.0
2024-11-01 13:40:00,205.86,205.87,205.72,205.76,1800.0,204.7305,204.7404,204.5913,204.631,1800.0
2024-11-01 13:45:00,205.65,205.72,205.56,205.69,2128.0,204.5216,204.5913,204.4321,204.5614,2128.0
2024-11-01 13:50:00,205.7,205.72,205.6,205.6,2308.0,204.5714,204.5913,204.4719,204.4719,2308.0
2024-11-01 13:55:00,205.72,205.72,205.48,205.48,931.0,204.5913,204.5913,204.3526,204.3526,931.0
2024-11-01 14:00:00,205.37,205.72,205.32,205.51,3700.0,204.2432,204.5913,204.1935,204.3824,3700.0
2024-11-01 14:05:00,205.63,205.63,205.4,205.4,3665.0,204.5018,204.5018,204.273,204.273,3665.0
2024-11-01 14:10:00,205.5,205.5,205.41,205.5,1128.0,204.3725,204.3725,204.283,204.3725,1128.0
2024-11-01 14:15:00,205.44,205.51,205.2,205.27,7403.0,204.3128,204.3824,204.0741,204.1437,7403.0
2024-11-01 14:20:00,205.27,205.48,205.19,205.45,3544.0,204.1437,204.3526,204.0642,204.3227,3544.0
2024-11-01 14:25:00,205.45,205.45,205.35,205.36,974.0,204.3227,204.3227,204.2233,204.2332,974.0
2024-11-01 14:30:00,205.31,205.41,205.25,205.39,4088.0,204.1835,204.283,204.1238,204.2631,4088.0
2024-11-01 14:35:00,205.33,205.54,205.33,205.53,3379.0,204.2034,204.4122,204.2034,204.4023,3379.0
2024-11-01 14:40:00,205.54,205.6,205.5,205.58,1228.0,204.4122,204.4719,204.3725,204.452,1228.0
2024-11-01 14:45:00,205.52,205.63,205.51,205.6,625.0,204.3924,204.5018,204.3824,204.4719,625.0
2024-11-01 14:50:00,205.62,205.63,205.37,205.42,2716.0,204.4918,204.5018,204.2432,204.2929,2716.0
2024-11-01 14:55:00,205.47,205.52,205.37,205.48,2139.0,204.3426,204.3924,204.2432,204.3526,2139.0
2024-11-01 15:00:00,205.47,205.63,205.44,205.61,6042.0,204.3426,204.5018,204.3128,204.4819,6042.0
2024-11-01 15:05:00,205.61,205.82,205.58,205.77,3332.0,204.4819,204.6907,204.452,204.641,3332.0
2024-11-01 15:10:00,205.76,205.8,205.71,205.78,2120.0,204.631,204.6708,204.5813,204.6509,2120.0
2024-11-01 15:15:00,205.78,205.83,205.69,205.8,3242.0,204.6509,204.7007,204.5614,204.6708,3242.0
2024-11-01 15:20:00,205.88,205.89,205.73,205.75,3929.0,204.7504,204.7603,204.6012,204.6211,3929.0
2024-11-01 15:25:00,205.76,205.76,205.44,205.57,4564.0,204.631,204.631,204.3128,204.4421,4564.0
2024-11-01 15:30:00,205.45,205.76,205.37,205.76,6287.0,204.3227,204.631,204.2432,204.631,6287.0
2024-11-01 15:35:00,205.75,205.76,205.5,205.58,4885.0,204.6211,204.631,204.3725,204.452,4885.0
2024-11-01 15:40:00,205.55,205.8,205.55,205.77,7419.0,204.4222,204.6708,204.4222,204.641,7419.0
2024-11-01 15:45:00,205.74,205.8,205.65,205.73,5002.0,204.6111,204.6708,204.5216,204.6012,5002.0
2024-11-01 15:50:00,205.66,205.72,205.35,205.72,23120.0,204.5316,204.5913,204.2233,204.5913,23120.0
2024-11-01 15:55:00,205.65,205.84,205.53,205.62,47811.0,204.5216,204.7106,204.4023,204.4918,47811.0
2024-11-04 09:30:00,205.44,205.59,205.11,205.33,40512.0,204.3128,204.462,203.9846,204.2034,40512.0
2024-11-04 09:35:00,205.33,205.53,205.01,205.5,8157.0,204.2034,204.4023,203.8852,204.3725,8157.0
2024-11-04 09:40:00,205.5,206.37,205.38,205.92,6173.0,204.3725,205.2377,204.2531,204.7902,6173.0
2024-11-04 09:45:00,205.8,206.63,205.8,206.59,2749.0,204.6708,205.4963,204.6708,205.4565,2749.0
2024-11-04 09:50:00,206.74,207.04,206.7,206.87,4492.0,205.6057,205.904,205.5659,205.7349,4492.0
2024-11-04 09:55:00,206.81,207.19,206.65,206.74,9082.0,205.6753,206.0532,205.5162,205.6057,9082.0
2024-11-04 10:00:00,206.76,207.1,206.75,206.99,6904.0,205.6256,205.9637,205.6156,205.8543,6904.0
2024-11-04 10:05:00,206.74,207.02,206.74,206.86,1869.0,205.6057,205.8841,205.6057,205.725,1869.0
2024-11-04 10:10:00,206.94,207.0,206.74,206.82,1303.0,205.8046,205.8642,205.6057,205.6852,1303.0
2024-11-04 10:15:00,206.84,206.85,206.72,206.77,701.0,205.7051,205.7151,205.5858,205.6355,701.0
2024-11-04 10:20:00,206.89,207.02,206.88,207.02,937.0,205.7548,205.8841,205.7449,205.8841,937.0
2024-11-04 10:25:00,207.02,207.02,206.53,206.64,4021.0,205.8841,205.8841,205.3968,205.5062,4021.0
2024-11-04 10:30:00,206.61,206.61,206.33,206.54,8673.0,205.4764,205.4764,205.1979,205.4068,8673.0
2024-11-04 10:35:00,206.47,206.56,206.05,206.14,10229.0,205.3371,205.4266,204.9194,205.009,10229.0
2024-11-04 10:40:00,206.2,206.29,206.15,206.29,2119.0,205.0686,205.1581,205.0189,205.1581,2119.0
2024-11-04 10:45:00,206.22,206.4,206.17,206.4,1616.0,205.0885,205.2675,205.0388,205.2675,1616.0
2024-11-04 10:50:00,206.34,206.4,206.19,206.3,7137.0,205.2079,205.2675,205.0587,205.1681,7137.0
2024-11-04 10:55:00,206.3,206.31,206.2,206.2,1640.0,205.1681,205.178,205.0686,205.0686,1640.0
2024-11-04 11:00:00,206.15,206.34,206.0,206.34,4685.0,205.0189,205.2079,204.8697,205.2079,4685.0
2024-11-04 11:05:00,206.33,206.53,206.27,206.53,1425.0,205.1979,205.3968,205.1382,205.3968,1425.0
2024-11-04 11:10:00,206.55,206.66,206.54,206.66,5748.0,205.4167,205.5261,205.4068,205.5261,5748.0
2024-11-04 11:15:00,206.61,206.65,206.53,206.53,3019.0,205.4764,205.5162,205.3968,205.3968,3019.0
2024-11-04 11:20:00,206.62,206.87,206.62,206.71,2398.0,205.4863,205.7349,205.4863,205.5758,2398.0
2024-11-04 11:25:00,206.84,206.84,206.33,206.41,2000.0,205.7051,205.7051,205.1979,205.2775,2000.0
2024-11-04 11:30:00,206.35,206.38,205.98,206.11,2998.0,205.2178,205.2476,204.8498,204.9791,2998.0
2024-11-04 11:35:00,206.18,206.18,205.83,205.91,857.0,205.0487,205.0487,204.7007,204.7802,857.0
2024-11-04 11:40:00,205.9,205.97,205.79,205.86,1118.0,204.7703,204.8399,204.6609,204.7305,1118.0
2024-11-04 11:45:00,205.84,205.95,205.67,205.85,1169.0,204.7106,204.82,204.5415,204.7205,1169.0
2024-11-04 11:50:00,205.84,205.94,205.71,205.72,1809.0,204.7106,204.8101,204.5813,204.5913,1809.0
2024-11-04 11:55:00,205.74,205.98,205.57,205.98,1727.0,204.6111,204.8498,204.4421,204.8498,1727.0
2024-11-04 12:00:00,205.9,205.99,205.85,205.94,1150.0,204.7703,204.8598,204.7205,204.8101,1150.0
2024-11-04 12:05:00,205.81,205.87,205.75,205.76,1625.0,204.6808,204.7404,204.6211,204.631,1625.0
2024-11-04 12:10:00,205.73,205.96,205.72,205.96,3756.0,204.6012,204.8299,204.5913,204.8299,3756.0
2024-11-04 12:15:00,206.06,206.24,206.06,206.2,991.0,204.9294,205.1084,204.9294,205.0686,991.0
2024-11-04 12:20:00,206.27,206.45,206.27,206.41,810.0,205.1382,205.3173,205.1382,205.2775,810.0
2024-11-04 12:25:00,206.38,206.58,206.37,206.49,1546.0,205.2476,205.4465,205.2377,205.357,1546.0
2024-11-04 12:30:00,206.6,206.67,206.58,206.58,300.0,205.4664,205.536,205.4465,205.4465,300.0
2024-11-04 12:35:00,206.65,206.76,206.63,206.67,520.0,205.5162,205.6256,205.4963,205.536,520.0
2024-11-04 12:40:00,206.68,206.7,206.64,206.64,643.0,205.546,205.5659,205.5062,205.5062,643.0
2024-11-04 12:45:00,206.68,206.85,206.64,206.83,1241.0,205.546,205.7151,205.5062,205.6952,1241.0
2024-11-04 12:50:00,206.95,206.95,206.91,206.95,300.0,205.8145,205.8145,205.7747,205.8145,300.0
2024-11-04 12:55:00,206.89,207.0,206.79,206.95,5488.0,205.7548,205.8642,205.6554,205.8145,5488.0
2024-11-04 13:00:00,207.05,207.05,206.85,206.86,1704.0,205.914,205.914,205.7151,205.725,1704.0
2024-11-04 13:05:00,206.89,206.89,206.46,206.6,1931.0,205.7548,205.7548,205.3272,205.4664,1931.0
2024-11-04 13:10:00,206.65,206.7,206.59,206.7,746.0,205.5162,205.5659,205.4565,205.5659,746.0
2024-11-04 13:15:00,206.96,207.07,206.92,207.07,700.0,205.8245,205.9339,205.7847,205.9339,700.0
2024-11-04 13:20:00,207.02,207.24,207.02,207.24,1700.0,205.8841,206.1029,205.8841,206.1029,1700.0
2024-11-04 13:25:00,207.16,207.16,206.95,207.01,565.0,206.0234,206.0234,205.8145,205.8742,565.0
2024-11-04 13:30:00,207.0,207.0,206.89,206.89,562.0,205.8642,205.8642,205.7548,205.7548,562.0
2024-11-04 13:35:00,206.97,206.98,206.94,206.96,500.0,205.8344,205.8443,205.8046,205.8245,500.0
2024-11-04 13:40:00,207.0,207.21,207.0,207.14,2376.0,205.8642,206.0731,205.8642,206.0035,2376.0
2024-11-04 13:45:00,207.24,207.28,207.1,207.24,2905.0,206.1029,206.1427,205.9637,206.1029,2905.0
2024-11-04 13:50:00,207.31,207.31,207.07,207.12,2150.0,206.1725,206.1725,205.9339,205.9836,2150.0
2024-11-04 13:55:00,207.03,207.14,206.98,206.98,2131.0,205.8941,206.0035,205.8443,205.8443,2131.0
2024-11-04 14:00:00,207.03,207.13,207.02,207.12,2701.0,205.8941,205.9935,205.8841,205.9836,2701.0
2024-11-04 14:05:00,207.15,207.3,207.12,207.3,4802.0,206.0134,206.1626,205.9836,206.1626,4802.0
2024-11-04 14:10:00,207.31,207.35,207.22,207.27,1412.0,206.1725,206.2123,206.083,206.1328,1412.0
2024-11-04 14:15:00,207.27,207.33,207.19,207.19,1204.0,206.1328,206.1924,206.0532,206.0532,1204.0
2024-11-04 14:20:00,207.17,207.17,207.06,207.07,1129.0,206.0333,206.0333,205.9239,205.9339,1129.0
2024-11-04 14:25:00,207.17,207.28,207.02,207.02,4280.0,206.0333,206.1427,205.8841,205.8841,4280.0
2024-11-04 14:30:00,207.1,207.19,206.93,207.13,3458.0,205.9637,206.0532,205.7946,205.9935,3458.0
2024-11-04 14:35:00,207.18,207.36,207.18,207.34,2018.0,206.0432,206.2223,206.0432,206.2024,2018.0
2024-11-04 14:40:00,207.33,207.37,207.22,207.28,2571.0,206.1924,206.2322,206.083,206.1427,2571.0
2024-11-04 14:45:00,207.24,207.25,207.12,207.16,2670.0,206.1029,206.1129,205.9836,206.0234,2670.0
2024-11-04 14:50:00,207.15,207.24,207.13,207.22,1755.0,206.0134,206.1029,205.9935,206.083,1755.0
2024-11-04 14:55:00,207.18,207.27,207.18,207.2,1325.0,206.0432,206.1328,206.0432,206.0631,1325.0
2024-11-04 15:00:00,207.15,207.15,207.03,207.09,1166.0,206.0134,206.0134,205.8941,205.9537,1166.0
2024-11-04 15:05:00,207.11,207.23,207.11,207.15,4074.0,205.9736,206.093,205.9736,206.0134,4074.0
2024-11-04 15:10:00,207.15,207.41,207.1,207.26,7251.0,206.0134,206.272,205.9637,206.1228,7251.0
2024-11-04 15:15:00,207.26,207.26,207.11,207.18,3466.0,206.1228,206.1228,205.9736,206.0432,3466.0
2024-11-04 15:20:00,207.22,207.25,207.01,207.03,8747.0,206.083,206.1129,205.8742,205.8941,8747.0
2024-11-04 15:25:00,207.03,207.21,207.02,207.13,5031.0,205.8941,206.0731,205.8841,205.9935,5031.0
2024-11-04 15:30:00,207.17,207.2,207.02,207.05,4927.0,206.0333,206.0631,205.8841,205.914,4927.0
2024-11-04 15:35:00,207.1,207.15,206.94,206.96,4528.0,205.9637,206.0134,205.8046,205.8245,4528.0
2024-11-04 15:40:00,206.98,207.05,206.88,206.92,8618.0,205.8443,205.914,205.7449,205.7847,8618.0
2024-11-04 15:45:00,206.96,207.24,206.96,207.18,7479.0,205.8245,206.1029,205.8245,206.0432,7479.0
2024-11-04 15:50:00,207.01,207.47,206.94,207.4,27931.0,205.8742,206.3317,205.8046,206.262,27931.0
2024-11-04 15:55:00,207.48,207.7,207.47,207.61,67542.0,206.3416,206.5604,206.3317,206.4709,67542.0
2024-11-05 09:30:00,207.7,208.72,207.14,208.72,13072.0,206.5604,207.5748,206.0035,207.5748,13072.0
2024-11-05 09:35:00,208.2,209.23,208.15,208.81,3717.0,207.0577,208.082,207.0079,207.6643,3717.0
2024-11-05 09:40:00,208.99,208.99,208.35,208.41,1599.0,207.8433,207.8433,207.2068,207.2665,1599.0
2024-11-05 09:45:00,208.5,208.8,208.44,208.67,2044.0,207.356,207.6544,207.2963,207.5251,2044.0
2024-11-05 09:50:00,208.54,209.12,208.54,209.09,2781.0,207.3958,207.9726,207.3958,207.9428,2781.0
2024-11-05 09:55:00,209.15,209.32,208.97,209.1,3670.0,208.0024,208.1715,207.8234,207.9527,3670.0
2024-11-05 10:00:00,209.32,209.37,209.02,209.04,3340.0,208.1715,208.2212,207.8732,207.893,3340.0
2024-11-05 10:05:00,208.9,209.09,208.89,209.09,1237.0,207.7538,207.9428,207.7439,207.9428,1237.0
2024-11-05 10:10:00,209.06,209.18,208.88,209.15,4294.0,207.9129,208.0323,207.7339,208.0024,4294.0
2024-11-05 10:15:00,209.09,209.26,209.01,209.22,9598.0,207.9428,208.1118,207.8632,208.0721,9598.0
2024-11-05 10:20:00,209.22,209.86,209.1,209.84,53096.0,208.0721,208.7085,207.9527,208.6887,53096.0
2024-11-05 10:25:00,209.83,210.21,209.36,209.36,19965.0,208.6787,209.0566,208.2113,208.2113,19965.0
2024-11-05 10:30:00,209.55,209.96,209.54,209.78,2271.0,208.4002,208.808,208.3903,208.629,2271.0
2024-11-05 10:35:00,209.82,210.2,209.82,209.92,2942.0,208.6688,209.0467,208.6688,208.7682,2942.0
2024-11-05 10:40:00,209.86,210.02,209.43,209.48,20321.0,208.7085,208.8677,208.2809,208.3306,20321.0
2024-11-05 10:45:00,209.65,209.71,209.54,209.59,4720.0,208.4997,208.5594,208.3903,208.44,4720.0
2024-11-05 10:50:00,209.7,209.7,209.01,209.37,5412.0,208.5494,208.5494,207.8632,208.2212,5412.0
2024-11-05 10:55:00,209.37,209.37,209.09,209.14,3976.0,208.2212,208.2212,207.9428,207.9925,3976.0
2024-11-05 11:00:00,209.09,209.17,208.96,209.15,2331.0,207.9428,208.0223,207.8135,208.0024,2331.0
2024-11-05 11:05:00,209.15,209.25,208.99,209.23,2684.0,208.0024,208.1019,207.8433,208.082,2684.0
2024-11-05 11:10:00,209.2,209.2,208.9,208.98,6755.0,208.0522,208.0522,207.7538,207.8334,6755.0
2024-11-05 11:15:00,208.99,209.25,208.99,209.25,1716.0,207.8433,208.1019,207.8433,208.1019,1716.0
2024-11-05 11:20:00,209.25,209.43,209.25,209.42,6179.0,208.1019,208.2809,208.1019,208.271,6179.0
2024-11-05 11:25:00,209.41,209.46,209.32,209.33,11298.0,208.261,208.3107,208.1715,208.1814,11298.0
2024-11-05 11:30:00,209.33,209.5,209.23,209.4,4351.0,208.1814,208.3505,208.082,208.2511,4351.0
2024-11-05 11:35:00,209.31,209.36,209.2,209.36,1100.0,208.1616,208.2113,208.0522,208.2113,1100.0
2024-11-05 11:40:00,209.36,209.37,209.06,209.13,2530.0,208.2113,208.2212,207.9129,207.9825,2530.0
2024-11-05 11:45:00,209.15,209.39,209.11,209.39,2605.0,208.0024,208.2411,207.9627,208.2411,2605.0
2024-11-05 11:50:00,209.3,209.35,209.17,209.31,1262.0,208.1516,208.2013,208.0223,208.1616,1262.0
2024-11-05 11:55:00,209.24,209.29,209.23,209.24,1601.0,208.0919,208.1417,208.082,208.0919,1601.0
2024-11-05 12:00:00,209.26,209.46,209.25,209.3,3708.0,208.1118,208.3107,208.1019,208.1516,3708.0
2024-11-05 12:05:00,209.38,209.46,209.36,209.46,900.0,208.2312,208.3107,208.2113,208.3107,900.0
2024-11-05 12:10:00,209.45,209.6,209.36,209.6,1957.0,208.3008,208.45,208.2113,208.45,1957.0
2024-11-05 12:15:00,209.6,209.68,209.47,209.52,3408.0,208.45,208.5295,208.3207,208.3704,3408.0
2024-11-05 12:20:00,209.51,209.6,209.47,209.52,2441.0,208.3605,208.45,208.3207,208.3704,2441.0
2024-11-05 12:25:00,209.5,209.68,209.38,209.38,1432.0,208.3505,208.5295,208.2312,208.2312,1432.0
2024-11-05 12:30:00,209.58,209.59,209.52,209.52,807.0,208.4301,208.44,208.3704,208.3704,807.0
2024-11-05 12:35:00,209.58,209.69,209.53,209.62,1905.0,208.4301,208.5395,208.3804,208.4699,1905.0
2024-11-05 12:40:00,209.67,209.67,209.52,209.53,1400.0,208.5196,208.5196,208.3704,208.3804,1400.0
2024-11-05 12:45:00,209.53,209.73,209.53,209.57,2675.0,208.3804,208.5793,208.3804,208.4201,2675.0
2024-11-05 12:50:00,209.61,209.64,209.49,209.56,2520.0,208.4599,208.4897,208.3406,208.4102,2520.0
2024-11-05 12:55:00,209.61,209.66,209.52,209.55,3565.0,208.4599,208.5096,208.3704,208.4002,3565.0
2024-11-05 13:00:00,209.59,209.66,209.51,209.64,1812.0,208.44,208.5096,208.3605,208.4897,1812.0
2024-11-05 13:05:00,209.63,209.64,209.56,209.57,1215.0,208.4798,208.4897,208.4102,208.4201,1215.0
2024-11-05 13:10:00,209.53,209.54,209.29,209.29,2256.0,208.3804,208.3903,208.1417,208.1417,2256.0
2024-11-05 13:15:00,209.28,209.38,209.25,209.3,4297.0,208.1317,208.2312,208.1019,208.1516,4297.0
2024-11-05 13:20:00,209.23,209.23,209.02,209.02,3778.0,208.082,208.082,207.8732,207.8732,3778.0
2024-11-05 13:25:00,209.01,209.25,208.99,209.19,8084.0,207.8632,208.1019,207.8433,208.0422,8084.0
2024-11-05 13:30:00,209.19,209.19,209.06,209.15,3295.0,208.0422,208.0422,207.9129,208.0024,3295.0
2024-11-05 13:35:00,209.11,209.14,208.76,208.95,5539.0,207.9627,207.9925,207.6146,207.8035,5539.0
2024-11-05 13:40:00,208.95,209.06,208.86,209.04,2123.0,207.8035,207.9129,207.714,207.893,2123.0
2024-11-05 13:45:00,209.0,209.03,208.8,208.83,2375.0,207.8533,207.8831,207.6544,207.6842,2375.0
2024-11-05 13:50:00,208.81,208.91,208.81,208.91,2883.0,207.6643,207.7638,207.6643,207.7638,2883.0
2024-11-05 13:55:00,208.92,208.98,208.83,208.83,1852.0,207.7737,207.8334,207.6842,207.6842,1852.0
2024-11-05 14:00:00,208.83,209.01,208.83,208.87,4522.0,207.6842,207.8632,207.6842,207.724,4522.0
2024-11-05 14:05:00,208.83,208.92,208.82,208.87,3205.0,207.6842,207.7737,207.6742,207.724,3205.0
2024-11-05 14:10:00,208.88,208.93,208.74,208.75,5188.0,207.7339,207.7836,207.5947,207.6046,5188.0
2024-11-05 14:15:00,208.7,208.88,208.7,208.84,3905.0,207.5549,207.7339,207.5549,207.6941,3905.0
2024-11-05 14:20:00,208.86,208.86,208.75,208.75,2150.0,207.714,207.714,207.6046,207.6046,2150.0
2024-11-05 14:25:00,208.79,208.94,208.75,208.76,3576.0,207.6444,207.7936,207.6046,207.6146,3576.0
2024-11-05 14:30:00,208.68,208.73,208.63,208.66,3123.0,207.535,207.5847,207.4853,207.5151,3123.0
2024-11-05 14:35:00,208.66,208.7,208.63,208.66,1824.0,207.5151,207.5549,207.4853,207.5151,1824.0
2024-11-05 14:40:00,208.66,208.68,208.56,208.65,5631.0,207.5151,207.535,207.4157,207.5052,5631.0
2024-11-05 14:45:00,208.62,208.69,208.52,208.52,4130.0,207.4753,207.545,207.3759,207.3759,4130.0
2024-11-05 14:50:00,208.45,208.47,208.34,208.35,6577.0,207.3063,207.3262,207.1969,207.2068,6577.0
2024-11-05 14:55:00,208.35,208.47,208.33,208.46,6280.0,207.2068,207.3262,207.1869,207.3162,6280.0
2024-11-05 15:00:00,208.42,208.55,208.33,208.43,3994.0,207.2764,207.4057,207.1869,207.2864,3994.0
2024-11-05 15:05:00,208.39,208.53,208.39,208.52,6032.0,207.2466,207.3858,207.2466,207.3759,6032.0
2024-11-05 15:10:00,208.55,208.57,208.47,208.55,7181.0,207.4057,207.4256,207.3262,207.4057,7181.0
2024-11-05 15:15:00,208.51,208.51,208.21,208.4,21311.0,207.3659,207.3659,207.0676,207.2566,21311.0
2024-11-05 15:20:00,208.44,208.46,208.31,208.46,4273.0,207.2963,207.3162,207.167,207.3162,4273.0
2024-11-05 15:25:00,208.44,208.48,208.19,208.46,12072.0,207.2963,207.3361,207.0477,207.3162,12072.0
2024-11-05 15:30:00,208.48,208.68,208.48,208.58,6671.0,207.3361,207.535,207.3361,207.4356,6671.0
2024-11-05 15:35:00,208.56,208.63,208.5,208.5,6279.0,207.4157,207.4853,207.356,207.356,6279.0
2024-11-05 15:40:00,208.47,208.47,208.21,208.31,8491.0,207.3262,207.3262,207.0676,207.167,8491.0
2024-11-05 15:45:00,208.29,208.49,208.28,208.34,15340.0,207.1472,207.3461,207.1372,207.1969,15340.0
2024-11-05 15:50:00,208.39,208.93,208.31,208.84,18295.0,207.2466,207.7836,207.167,207.6941,18295.0
2024-11-05 15:55:00,209.13,209.15,208.68,208.99,56556.0,207.9825,208.0024,207.535,207.8433,56556.0
2024-11-06 09:30:00,215.33,216.0,213.77,215.14,47771.0,214.1485,214.8149,212.5971,213.9596,47771.0
2024-11-06 09:35:00,215.23,215.75,214.74,215.04,10241.0,214.0491,214.5662,213.5618,213.8601,10241.0
2024-11-06 09:40:00,214.97,215.54,214.23,214.53,16337.0,213.7905,214.3574,213.0546,213.3529,16337.0
2024-11-06 09:45:00,214.65,215.4,214.07,214.56,62745.0,213.4723,214.2181,212.8954,213.3828,62745.0
2024-11-06 09:50:00,214.36,214.88,213.23,214.38,30074.0,213.1839,213.701,212.0601,213.2037,30074.0
2024-11-06 09:55:00,214.48,214.7,213.81,214.45,35538.0,213.3032,213.522,212.6369,213.2734,35538.0
2024-11-06 10:00:00,214.62,214.77,214.29,214.65,22198.0,213.4424,213.5916,213.1142,213.4723,22198.0
2024-11-06 10:05:00,214.6,214.7,214.3,214.65,10788.0,213.4225,213.522,213.1242,213.4723,10788.0
2024-11-06 10:10:00,214.67,215.11,213.96,214.11,4844.0,213.4922,213.9297,212.786,212.9352,4844.0
2024-11-06 10:15:00,214.1,215.16,214.08,214.32,9350.0,212.9253,213.9795,212.9054,213.1441,9350.0
2024-11-06 10:20:00,214.39,214.5,214.02,214.02,5625.0,213.2137,213.3231,212.8457,212.8457,5625.0
2024-11-06 10:25:00,214.03,214.34,213.8,214.1,7296.0,212.8557,213.164,212.6269,212.9253,7296.0
2024-11-06 10:30:00,214.11,214.66,214.06,214.37,6918.0,212.9352,213.4822,212.8855,213.1938,6918.0
2024-11-06 10:35:00,214.15,214.81,214.15,214.76,5086.0,212.975,213.6314,212.975,213.5817,5086.0
2024-11-06 10:40:00,214.77,214.84,214.46,214.69,10467.0,213.5916,213.6612,213.2833,213.512,10467.0
2024-11-06 10:45:00,214.68,214.96,214.5,214.95,6165.0,213.5021,213.7806,213.3231,213.7706,6165.0
2024-11-06 10:50:00,214.92,214.92,214.45,214.65,30274.0,213.7408,213.7408,213.2734,213.4723,30274.0
2024-11-06 10:55:00,214.7,214.95,214.48,214.48,9751.0,213.522,213.7706,213.3032,213.3032,9751.0
2024-11-06 11:00:00,214.54,214.83,214.52,214.83,9791.0,213.3629,213.6513,213.343,213.6513,9791.0
2024-11-06 11:05:00,214.89,215.1,214.62,215.1,8003.0,213.7109,213.9198,213.4424,213.9198,8003.0
2024-11-06 11:10:00,215.05,216.13,214.96,216.06,8548.0,213.8701,214.9441,213.7806,214.8745,8548.0
2024-11-06 11:15:00,216.04,216.47,215.81,216.15,18043.0,214.8546,215.2823,214.6259,214.964,18043.0
2024-11-06 11:20:00,216.25,216.48,216.02,216.18,6645.0,215.0635,215.2922,214.8347,214.9939,6645.0
2024-11-06 11:25:00,216.29,216.74,216.18,216.51,1619.0,215.1033,215.5508,214.9939,215.3221,1619.0
2024-11-06 11:30:00,216.57,216.82,216.23,216.25,9906.0,215.3817,215.6304,215.0436,215.0635,9906.0
2024-11-06 11:35:00,216.24,216.53,216.24,216.25,5396.0,215.0535,215.3419,215.0535,215.0635,5396.0
2024-11-06 11:40:00,216.24,216.3,216.13,216.24,4660.0,215.0535,215.1132,214.9441,215.0535,4660.0
2024-11-06 11:45:00,216.17,216.17,215.81,215.91,4741.0,214.9839,214.9839,214.6259,214.7253,4741.0
2024-11-06 11:50:00,215.86,216.31,215.78,215.95,7999.0,214.6756,215.1232,214.5961,214.7651,7999.0
2024-11-06 11:55:00,215.95,216.16,215.88,216.01,3888.0,214.7651,214.974,214.6955,214.8248,3888.0
2024-11-06 12:00:00,215.9,216.04,215.78,215.88,4431.0,214.7154,214.8546,214.5961,214.6955,4431.0
2024-11-06 12:05:00,215.79,215.79,215.59,215.68,2921.0,214.606,214.606,214.4071,214.4966,2921.0
2024-11-06 12:10:00,215.6,216.05,215.59,215.8,4900.0,214.417,214.8646,214.4071,214.616,4900.0
2024-11-06 12:15:00,215.8,215.95,215.78,215.89,2200.0,214.616,214.7651,214.5961,214.7055,2200.0
2024-11-06 12:20:00,215.89,216.0,215.8,215.97,4931.0,214.7055,214.8149,214.616,214.785,4931.0
2024-11-06 12:25:00,215.87,216.35,215.76,216.22,5308.0,214.6856,215.1629,214.5762,215.0336,5308.0
2024-11-06 12:30:00,216.1,216.23,215.96,216.23,7186.0,214.9143,215.0436,214.7751,215.0436,7186.0
2024-11-06 12:35:00,216.23,216.64,216.12,216.23,8595.0,215.0436,215.4513,214.9342,215.0436,8595.0
2024-11-06 12:40:00,216.29,216.46,216.27,216.4,1686.0,215.1033,215.2723,215.0834,215.2127,1686.0
2024-11-06 12:45:00,216.36,216.56,216.35,216.46,11360.0,215.1729,215.3718,215.1629,215.2723,11360.0
2024-11-06 12:50:00,216.39,216.39,216.23,216.25,8024.0,215.2027,215.2027,215.0436,215.0635,8024.0
2024-11-06 12:55:00,216.28,216.63,216.26,216.63,3492.0,215.0933,215.4414,215.0734,215.4414,3492.0
2024-11-06 13:00:00,216.56,216.91,216.36,216.53,23014.0,215.3718,215.7199,215.1729,215.3419,23014.0
2024-11-06 13:05:00,216.57,216.61,216.4,216.61,7914.0,215.3817,215.4215,215.2127,215.4215,7914.0
2024-11-06 13:10:00,216.64,217.1,216.54,216.91,13058.0,215.4513,215.9088,215.3519,215.7199,13058.0
2024-11-06 13:15:00,216.96,217.32,216.76,216.76,12819.0,215.7696,216.1276,215.5707,215.5707,12819.0
2024-11-06 13:20:00,216.91,217.03,216.75,217.03,4002.0,215.7199,215.8392,215.5607,215.8392,4002.0
2024-11-06 13:25:00,217.01,217.1,216.85,217.09,6482.0,215.8193,215.9088,215.6602,215.8989,6482.0
2024-11-06 13:30:00,217.06,217.08,216.77,217.0,10976.0,215.869,215.8889,215.5806,215.8094,10976.0
2024-11-06 13:35:00,216.8,216.99,216.8,216.99,5646.0,215.6105,215.7994,215.6105,215.7994,5646.0
2024-11-06 13:40:00,216.9,217.1,216.69,216.7,9387.0,215.7099,215.9088,215.5011,215.511,9387.0
2024-11-06 13:45:00,216.76,217.07,216.61,217.03,4395.0,215.5707,215.879,215.4215,215.8392,4395.0
2024-11-06 13:50:00,216.98,217.03,216.82,216.84,11256.0,215.7895,215.8392,215.6304,215.6502,11256.0
2024-11-06 13:55:00,216.84,216.9,216.65,216.73,6667.0,215.6502,215.7099,215.4613,215.5408,6667.0
2024-11-06 14:00:00,216.7,217.44,216.6,216.92,21542.0,215.511,216.247,215.4116,215.7298,21542.0
2024-11-06 14:05:00,216.95,217.31,216.89,216.96,11994.0,215.7596,216.1177,215.7,215.7696,11994.0
2024-11-06 14:10:00,216.97,217.07,216.81,216.99,5667.0,215.7795,215.879,215.6204,215.7994,5667.0
2024-11-06 14:15:00,217.07,217.07,216.69,216.73,11203.0,215.879,215.879,215.5011,215.5408,11203.0
2024-11-06 14:20:00,216.73,216.83,216.43,216.43,8445.0,215.5408,215.6403,215.2425,215.2425,8445.0
2024-11-06 14:25:00,216.43,216.73,216.43,216.56,6746.0,215.2425,215.5408,215.2425,215.3718,6746.0
2024-11-06 14:30:00,216.63,216.71,216.55,216.56,5100.0,215.4414,215.521,215.3618,215.3718,5100.0
2024-11-06 14:35:00,216.45,216.47,216.25,216.26,2430.0,215.2624,215.2823,215.0635,215.0734,2430.0
2024-11-06 14:40:00,216.23,216.52,216.16,216.3,8784.0,215.0436,215.332,214.974,215.1132,8784.0
2024-11-06 14:45:00,216.42,216.8,216.42,216.5,3962.0,215.2325,215.6105,215.2325,215.3121,3962.0
2024-11-06 14:50:00,216.53,216.53,216.33,216.37,2836.0,215.3419,215.3419,215.143,215.1828,2836.0
2024-11-06 14:55:00,216.37,216.62,216.36,216.52,4000.0,215.1828,215.4315,215.1729,215.332,4000.0
2024-11-06 15:00:00,216.54,216.65,216.41,216.49,6549.0,215.3519,215.4613,215.2226,215.3022,6549.0
2024-11-06 15:05:00,216.44,216.93,216.43,216.93,6151.0,215.2524,215.7398,215.2425,215.7398,6151.0
2024-11-06 15:10:00,216.93,217.19,216.93,217.1,7875.0,215.7398,215.9983,215.7398,215.9088,7875.0
2024-11-06 15:15:00,217.09,217.14,216.88,216.89,4820.0,215.8989,215.9486,215.69,215.7,4820.0
2024-11-06 15:20:00,216.96,217.04,216.77,216.77,4885.0,215.7696,215.8491,215.5806,215.5806,4885.0
2024-11-06 15:25:00,216.79,216.94,216.71,216.81,8424.0,215.6005,215.7497,215.521,215.6204,8424.0
2024-11-06 15:30:00,216.81,216.97,216.77,216.97,5660.0,215.6204,215.7795,215.5806,215.7795,5660.0
2024-11-06 15:35:00,216.95,217.1,216.8,216.9,11582.0,215.7596,215.9088,215.6105,215.7099,11582.0
2024-11-06 15:40:00,216.9,217.09,216.75,217.06,8749.0,215.7099,215.8989,215.5607,215.869,8749.0
2024-11-06 15:45:00,217.07,217.38,216.98,217.27,10712.0,215.879,216.1873,215.7895,216.0779,10712.0
2024-11-06 15:50:00,217.3,217.42,216.86,217.21,51571.0,216.1077,216.2271,215.6701,216.0182,51571.0
2024-11-06 15:55:00,217.26,217.51,216.9,216.92,139494.0,216.0679,216.3166,215.7099,215.7298,139494.0
2024-11-07 09:30:00,217.0,217.56,216.71,217.51,14088.0,215.8094,216.3663,215.521,216.3166,14088.0
2024-11-07 09:35:00,217.49,217.79,216.94,216.99,5140.0,216.2967,216.595,215.7497,215.7994,5140.0
2024-11-07 09:40:00,216.97,217.17,216.75,216.75,4856.0,215.7795,215.9784,215.5607,215.5607,4856.0
2024-11-07 09:45:00,216.85,217.74,216.85,217.65,5326.0,215.6602,216.5453,215.6602,216.4558,5326.0
2024-11-07 09:50:00,217.39,217.99,217.38,217.54,4422.0,216.1972,216.7939,216.1873,216.3464,4422.0
2024-11-07 09:55:00,217.55,217.75,217.55,217.69,3495.0,216.3563,216.5553,216.3563,216.4956,3495.0
2024-11-07 10:00:00,217.69,218.05,217.67,217.89,5087.0,216.4956,216.8536,216.4757,216.6945,5087.0
2024-11-07 10:05:00,217.89,218.23,217.56,217.57,8503.0,216.6945,217.0326,216.3663,216.3762,8503.0
2024-11-07 10:10:00,217.78,218.06,217.53,217.61,16449.0,216.5851,216.8636,216.3365,216.416,16449.0
2024-11-07 10:15:00,217.56,217.61,216.97,217.06,16777.0,216.3663,216.416,215.7795,215.869,16777.0
2024-11-07 10:20:00,217.06,217.7,217.05,217.6,29437.0,215.869,216.5055,215.8591,216.4061,29437.0
2024-11-07 10:25:00,217.69,217.88,217.6,217.74,12989.0,216.4956,216.6845,216.4061,216.5453,12989.0
2024-11-07 10:30:00,217.73,218.18,217.72,217.73,23763.0,216.5354,216.9829,216.5254,216.5354,23763.0
2024-11-07 10:35:00,217.81,217.89,217.68,217.73,8400.0,216.6149,216.6945,216.4856,216.5354,8400.0
2024-11-07 10:40:00,217.72,218.1,217.72,218.04,9115.0,216.5254,216.9033,216.5254,216.8437,9115.0
2024-11-07 10:45:00,217.96,218.49,217.85,218.42,7422.0,216.7641,217.2912,216.6547,217.2216,7422.0
2024-11-07 10:50:00,218.3,218.52,218.22,218.36,2450.0,217.1022,217.321,217.0227,217.1619,2450.0
2024-11-07 10:55:00,218.52,218.53,218.42,218.47,5895.0,217.321,217.331,217.2216,217.2713,5895.0
2024-11-07 11:00:00,218.49,218.68,218.33,218.34,7397.0,217.2912,217.4801,217.1321,217.142,7397.0
2024-11-07 11:05:00,218.25,218.3,218.14,218.26,1000.0,217.0525,217.1022,216.9431,217.0625,1000.0
2024-11-07 11:10:00,218.25,218.32,218.0,218.13,5141.0,217.0525,217.1221,216.8039,216.9332,5141.0
2024-11-07 11:15:00,218.06,218.22,218.05,218.18,5200.0,216.8636,217.0227,216.8536,216.9829,5200.0
2024-11-07 11:20:00,218.23,218.38,218.17,218.38,5453.0,217.0326,217.1818,216.9729,217.1818,5453.0
2024-11-07 11:25:00,218.32,218.33,218.2,218.25,4420.0,217.1221,217.1321,217.0028,217.0525,4420.0
2024-11-07 11:30:00,218.31,218.31,217.95,218.15,6104.0,217.1122,217.1122,216.7542,216.9531,6104.0
2024-11-07 11:35:00,218.15,218.33,218.14,218.26,6325.0,216.9531,217.1321,216.9431,217.0625,6325.0
2024-11-07 11:40:00,218.27,218.33,218.18,218.26,1713.0,217.0724,217.1321,216.9829,217.0625,1713.0
2024-11-07 11:45:00,218.26,218.32,218.12,218.28,4741.0,217.0625,217.1221,216.9232,217.0823,4741.0
2024-11-07 11:50:00,218.31,218.52,218.26,218.38,7159.0,217.1122,217.321,217.0625,217.1818,7159.0
2024-11-07 11:55:00,218.33,218.52,218.33,218.41,7215.0,217.1321,217.321,217.1321,217.2116,7215.0
2024-11-07 12:00:00,218.43,218.8,218.37,218.8,10641.0,217.2315,217.5995,217.1718,217.5995,10641.0
2024-11-07 12:05:00,218.76,218.92,218.73,218.82,5282.0,217.5597,217.7188,217.5299,217.6194,5282.0
2024-11-07 12:10:00,218.92,218.94,218.77,218.88,2986.0,217.7188,217.7387,217.5697,217.6791,2986.0
2024-11-07 12:15:00,218.79,218.87,218.65,218.74,2172.0,217.5895,217.6691,217.4503,217.5398,2172.0
2024-11-07 12:20:00,218.61,218.66,218.48,218.66,4783.0,217.4105,217.4603,217.2812,217.4603,4783.0
2024-11-07 12:25:00,218.71,218.82,218.64,218.77,2400.0,217.51,217.6194,217.4404,217.5697,2400.0
2024-11-07 12:30:00,218.84,218.92,218.76,218.79,3515.0,217.6393,217.7188,217.5597,217.5895,3515.0
2024-11-07 12:35:00,218.78,218.85,218.72,218.85,975.0,217.5796,217.6492,217.5199,217.6492,975.0
2024-11-07 12:40:00,218.87,218.99,218.87,218.99,1653.0,217.6691,217.7884,217.6691,217.7884,1653.0
2024-11-07 12:45:00,218.92,219.12,218.86,218.98,7178.0,217.7188,217.9177,217.6592,217.7785,7178.0
2024-11-07 12:50:00,219.04,219.04,218.89,218.89,1688.0,217.8382,217.8382,217.689,217.689,1688.0
2024-11-07 12:55:00,218.87,218.87,218.61,218.65,2484.0,217.6691,217.6691,217.4105,217.4503,2484.0
2024-11-07 13:00:00,218.69,218.83,218.59,218.83,3321.0,217.4901,217.6293,217.3906,217.6293,3321.0
2024-11-07 13:05:00,218.77,218.96,218.73,218.95,1746.0,217.5697,217.7586,217.5299,217.7487,1746.0
2024-11-07 13:10:00,218.92,218.92,218.76,218.89,4298.0,217.7188,217.7188,217.5597,217.689,4298.0
2024-11-07 13:15:00,218.8,218.83,218.56,218.61,4897.0,217.5995,217.6293,217.3608,217.4105,4897.0
2024-11-07 13:20:00,218.64,218.64,218.44,218.53,3438.0,217.4404,217.4404,217.2415,217.331,3438.0
2024-11-07 13:25:00,218.52,218.76,218.5,218.54,4305.0,217.321,217.5597,217.3011,217.3409,4305.0
2024-11-07 13:30:00,218.51,218.7,218.51,218.62,2500.0,217.3111,217.5,217.3111,217.4205,2500.0
2024-11-07 13:35:00,218.63,219.07,218.63,219.07,6136.0,217.4304,217.868,217.4304,217.868,6136.0
2024-11-07 13:40:00,219.05,219.12,219.0,219.09,2309.0,217.8481,217.9177,217.7984,217.8879,2309.0
2024-11-07 13:45:00,219.15,219.25,219.05,219.16,1275.0,217.9476,218.047,217.8481,217.9575,1275.0
2024-11-07 13:50:00,219.25,219.45,219.12,219.43,9887.0,218.047,218.2459,217.9177,218.226,9887.0
2024-11-07 13:55:00,219.45,219.49,219.22,219.35,7433.0,218.2459,218.2857,218.0172,218.1465,7433.0
2024-11-07 14:00:00,219.28,219.37,219.08,219.35,3295.0,218.0769,218.1664,217.878,218.1465,3295.0
2024-11-07 14:05:00,219.19,219.27,219.07,219.15,2965.0,217.9874,218.0669,217.868,217.9476,2965.0
2024-11-07 14:10:00,219.24,219.3,219.01,219.09,12737.0,218.0371,218.0967,217.8083,217.8879,12737.0
2024-11-07 14:15:00,219.09,219.24,219.07,219.08,1425.0,217.8879,218.0371,217.868,217.878,1425.0
2024-11-07 14:20:00,219.18,219.19,218.88,218.97,5011.0,217.9774,217.9874,217.6791,217.7686,5011.0
2024-11-07 14:25:00,218.99,219.13,218.82,218.88,6002.0,217.7884,217.9277,217.6194,217.6791,6002.0
2024-11-07 14:30:00,218.78,219.0,218.78,218.8,5059.0,217.5796,217.7984,217.5796,217.5995,5059.0
2024-11-07 14:35:00,218.92,219.11,218.82,219.11,4284.0,217.7188,217.9078,217.6194,217.9078,4284.0
2024-11-07 14:40:00,219.12,219.18,218.89,219.07,3947.0,217.9177,217.9774,217.689,217.868,3947.0
2024-11-07 14:45:00,218.95,219.29,218.95,219.29,4010.0,217.7487,218.0868,217.7487,218.0868,4010.0
2024-11-07 14:50:00,219.28,219.4,219.1,219.16,4824.0,218.0769,218.1962,217.8978,217.9575,4824.0
2024-11-07 14:55:00,219.24,219.49,219.24,219.49,1354.0,218.0371,218.2857,218.0371,218.2857,1354.0
2024-11-07 15:00:00,219.56,219.6,219.32,219.39,4687.0,218.3553,218.3951,218.1166,218.1863,4687.0
2024-11-07 15:05:00,219.33,219.51,219.29,219.51,10950.0,218.1266,218.3056,218.0868,218.3056,10950.0
2024-11-07 15:10:00,219.51,219.62,219.4,219.49,7283.0,218.3056,218.415,218.1962,218.2857,7283.0
2024-11-07 15:15:00,219.41,219.77,219.4,219.68,5639.0,218.2061,218.5642,218.1962,218.4747,5639.0
2024-11-07 15:20:00,219.69,219.73,219.58,219.65,6842.0,218.4846,218.5244,218.3752,218.4448,6842.0
2024-11-07 15:25:00,219.72,219.76,219.55,219.58,6701.0,218.5144,218.5542,218.3454,218.3752,6701.0
2024-11-07 15:30:00,219.59,219.71,219.56,219.59,4540.0,218.3852,218.5045,218.3553,218.3852,4540.0
2024-11-07 15:35:00,219.59,219.87,219.58,219.66,4716.0,218.3852,218.6636,218.3752,218.4548,4716.0
2024-11-07 15:40:00,219.63,219.8,219.6,219.8,7012.0,218.4249,218.594,218.3951,218.594,7012.0
2024-11-07 15:45:00,219.83,219.85,219.48,219.49,10064.0,218.6238,218.6437,218.2758,218.2857,10064.0
2024-11-07 15:50:00,219.44,219.58,219.34,219.53,19103.0,218.236,218.3752,218.1365,218.3255,19103.0
2024-11-07 15:55:00,219.42,219.76,219.28,219.59,53840.0,218.2161,218.5542,218.0769,218.3852,53840.0
2024-11-08 09:30:00,221.65,223.66,220.2,221.62,43846.0,220.4339,222.4328,218.9918,220.404,43846.0
2024-11-08 09:35:00,221.61,222.31,221.61,222.23,6395.0,220.3941,221.0902,220.3941,221.0107,6395.0
2024-11-08 09:40:00,222.38,223.87,222.38,223.8,5704.0,221.1598,222.6417,221.1598,222.5721,5704.0
2024-11-08 09:45:00,223.76,223.89,223.52,223.89,7465.0,222.5323,222.6616,222.2936,222.6616,7465.0
2024-11-08 09:50:00,223.64,224.01,223.45,223.96,6687.0,222.4129,222.7809,222.224,222.7312,6687.0
2024-11-08 09:55:00,223.98,224.52,223.87,224.52,11262.0,222.7511,223.2881,222.6417,223.2881,11262.0
2024-11-08 10:00:00,224.54,224.8,224.39,224.79,10623.0,223.308,223.5666,223.1588,223.5566,10623.0
2024-11-08 10:05:00,224.78,225.34,224.78,225.06,14120.0,223.5467,224.1036,223.5467,223.8251,14120.0
2024-11-08 10:10:00,224.89,224.99,224.54,224.74,2844.0,223.6561,223.7555,223.308,223.5069,2844.0
2024-11-08 10:15:00,224.64,225.63,224.61,225.18,19667.0,223.4074,224.392,223.3776,223.9445,19667.0
2024-11-08 10:20:00,225.25,225.67,225.07,225.56,4283.0,224.0141,224.4318,223.8351,224.3224,4283.0
2024-11-08 10:25:00,225.5,225.73,225.15,225.27,5964.0,224.2627,224.4915,223.9146,224.034,5964.0
2024-11-08 10:30:00,225.27,225.6,225.26,225.43,5891.0,224.034,224.3622,224.024,224.1931,5891.0
2024-11-08 10:35:00,225.5,225.7,225.45,225.54,11144.0,224.2627,224.4616,224.213,224.3025,11144.0
2024-11-08 10:40:00,225.7,225.81,225.46,225.64,6983.0,224.4616,224.571,224.2229,224.402,6983.0
2024-11-08 10:45:00,225.56,226.01,225.56,226.01,5128.0,224.3224,224.7699,224.3224,224.7699,5128.0
2024-11-08 10:50:00,226.01,226.02,225.81,225.81,3698.0,224.7699,224.7799,224.571,224.571,3698.0
2024-11-08 10:55:00,225.81,225.82,225.62,225.75,7011.0,224.571,224.581,224.3821,224.5114,7011.0
2024-11-08 11:00:00,225.76,225.86,225.7,225.75,1847.0,224.5213,224.6208,224.4616,224.5114,1847.0
2024-11-08 11:05:00,225.81,225.88,225.69,225.83,4345.0,224.571,224.6406,224.4517,224.5909,4345.0
2024-11-08 11:10:00,225.76,225.84,225.31,225.33,4206.0,224.5213,224.6009,224.0738,224.0937,4206.0
2024-11-08 11:15:00,225.4,225.81,225.38,225.81,8849.0,224.1633,224.571,224.1434,224.571,8849.0
2024-11-08 11:20:00,225.82,226.36,225.8,226.28,16813.0,224.581,225.118,224.5611,225.0384,16813.0
2024-11-08 11:25:00,226.28,226.29,226.06,226.17,7379.0,225.0384,225.0484,224.8197,224.9291,7379.0
2024-11-08 11:30:00,226.17,226.23,225.96,226.23,7916.0,224.9291,224.9887,224.7202,224.9887,7916.0
2024-11-08 11:35:00,226.14,226.36,226.14,226.3,4574.0,224.8992,225.118,224.8992,225.0583,4574.0
2024-11-08 11:40:00,226.34,226.46,226.25,226.44,17293.0,225.0981,225.2175,225.0086,225.1976,17293.0
2024-11-08 11:45:00,226.43,226.43,226.11,226.22,6690.0,225.1876,225.1876,224.8694,224.9788,6690.0
2024-11-08 11:50:00,226.17,226.67,226.16,226.59,8158.0,224.9291,225.4263,224.9191,225.3467,8158.0
2024-11-08 11:55:00,226.67,226.84,226.53,226.84,12785.0,225.4263,225.5954,225.2871,225.5954,12785.0
2024-11-08 12:00:00,226.78,226.79,226.57,226.59,6381.0,225.5357,225.5457,225.3269,225.3467,6381.0
2024-11-08 12:05:00,226.61,226.7,226.52,226.64,5722.0,225.3666,225.4561,225.2771,225.3965,5722.0
2024-11-08 12:10:00,226.61,226.68,226.6,226.65,1791.0,225.3666,225.4363,225.3567,225.4064,1791.0
2024-11-08 12:15:00,226.68,226.83,226.64,226.83,3121.0,225.4363,225.5854,225.3965,225.5854,3121.0
2024-11-08 12:20:00,226.82,227.06,226.79,226.79,7682.0,225.5755,225.8142,225.5457,225.5457,7682.0
2024-11-08 12:25:00,226.92,226.92,226.53,226.53,2720.0,225.6749,225.6749,225.2871,225.2871,2720.0
2024-11-08 12:30:00,226.47,226.82,226.4,226.81,10794.0,225.2274,225.5755,225.1578,225.5655,10794.0
2024-11-08 12:35:00,226.81,226.98,226.79,226.98,8426.0,225.5655,225.7346,225.5457,225.7346,8426.0
2024-11-08 12:40:00,226.95,227.17,226.89,227.16,4935.0,225.7048,225.9236,225.6451,225.9136,4935.0
2024-11-08 12:45:00,227.17,227.24,226.95,227.0,3925.0,225.9236,225.9932,225.7048,225.7545,3925.0
2024-11-08 12:50:00,227.04,227.17,226.98,227.07,5975.0,225.7943,225.9236,225.7346,225.8241,5975.0
2024-11-08 12:55:00,227.03,227.12,226.81,226.89,2300.0,225.7843,225.8738,225.5655,225.6451,2300.0
2024-11-08 13:00:00,226.92,226.92,226.82,226.82,1373.0,225.6749,225.6749,225.5755,225.5755,1373.0
2024-11-08 13:05:00,226.78,226.86,226.65,226.65,5436.0,225.5357,225.6153,225.4064,225.4064,5436.0
2024-11-08 13:10:00,226.64,226.74,226.63,226.7,1503.0,225.3965,225.4959,225.3865,225.4561,1503.0
2024-11-08 13:15:00,226.72,226.95,226.71,226.9,5174.0,225.476,225.7048,225.4661,225.655,5174.0
2024-11-08 13:20:00,226.87,227.1,226.86,226.97,5808.0,225.6252,225.8539,225.6153,225.7247,5808.0
2024-11-08 13:25:00,227.06,227.12,226.89,226.89,4700.0,225.8142,225.8738,225.6451,225.6451,4700.0
2024-11-08 13:30:00,226.81,227.13,226.81,227.13,2065.0,225.5655,225.8838,225.5655,225.8838,2065.0
2024-11-08 13:35:00,227.04,227.2,226.93,227.02,4038.0,225.7943,225.9534,225.6849,225.7744,4038.0
2024-11-08 13:40:00,226.92,226.99,226.71,226.72,2018.0,225.6749,225.7446,225.4661,225.476,2018.0
2024-11-08 13:45:00,226.72,226.78,226.68,226.69,1474.0,225.476,225.5357,225.4363,225.4462,1474.0
2024-11-08 13:50:00,226.67,226.76,226.45,226.46,5182.0,225.4263,225.5158,225.2075,225.2175,5182.0
2024-11-08 13:55:00,226.5,226.6,226.42,226.54,3644.0,225.2572,225.3567,225.1777,225.297,3644.0
2024-11-08 14:00:00,226.54,226.54,226.41,226.45,1315.0,225.297,225.297,225.1677,225.2075,1315.0
2024-11-08 14:05:00,226.42,226.67,226.41,226.67,5005.0,225.1777,225.4263,225.1677,225.4263,5005.0
2024-11-08 14:10:00,226.66,226.7,226.48,226.53,15244.0,225.4164,225.4561,225.2374,225.2871,15244.0
2024-11-08 14:15:00,226.56,226.69,226.42,226.43,4070.0,225.3169,225.4462,225.1777,225.1876,4070.0
2024-11-08 14:20:00,226.47,226.54,226.28,226.28,4025.0,225.2274,225.297,225.0384,225.0384,4025.0
2024-11-08 14:25:00,226.31,226.45,226.3,226.38,2420.0,225.0683,225.2075,225.0583,225.1379,2420.0
2024-11-08 14:30:00,226.44,226.5,226.4,226.48,23435.0,225.1976,225.2572,225.1578,225.2374,23435.0
2024-11-08 14:35:00,226.52,226.85,226.52,226.81,23748.0,225.2771,225.6053,225.2771,225.5655,23748.0
2024-11-08 14:40:00,226.88,226.88,226.73,226.78,2763.0,225.6352,225.6352,225.486,225.5357,2763.0
2024-11-08 14:45:00,226.75,226.75,226.28,226.28,2823.0,225.5059,225.5059,225.0384,225.0384,2823.0
2024-11-08 14:50:00,226.25,226.52,226.18,226.49,3770.0,225.0086,225.2771,224.939,225.2473,3770.0
2024-11-08 14:55:00,226.48,226.58,226.47,226.51,9152.0,225.2374,225.3368,225.2274,225.2672,9152.0
2024-11-08 15:00:00,226.52,226.61,226.31,226.58,13992.0,225.2771,225.3666,225.0683,225.3368,13992.0
2024-11-08 15:05:00,226.58,226.75,226.53,226.65,11562.0,225.3368,225.5059,225.2871,225.4064,11562.0
2024-11-08 15:10:00,226.67,226.7,226.6,226.65,10384.0,225.4263,225.4561,225.3567,225.4064,10384.0
2024-11-08 15:15:00,226.61,226.77,226.61,226.66,15185.0,225.3666,225.5258,225.3666,225.4164,15185.0
2024-11-08 15:20:00,226.65,226.69,226.49,226.49,6946.0,225.4064,225.4462,225.2473,225.2473,6946.0
2024-11-08 15:25:00,226.55,226.66,226.37,226.51,21384.0,225.307,225.4164,225.128,225.2672,21384.0
2024-11-08 15:30:00,226.48,226.55,226.29,226.3,14936.0,225.2374,225.307,225.0484,225.0583,14936.0
2024-11-08 15:35:00,226.3,226.39,226.14,226.19,7723.0,225.0583,225.1478,224.8992,224.9489,7723.0
2024-11-08 15:40:00,226.17,226.17,225.8,225.86,11752.0,224.9291,224.9291,224.5611,224.6208,11752.0
2024-11-08 15:45:00,225.89,225.95,225.79,225.86,8483.0,224.6506,224.7103,224.5511,224.6208,8483.0
2024-11-08 15:50:00,225.9,226.11,225.84,225.85,17973.0,224.6605,224.8694,224.6009,224.6108,17973.0
2024-11-08 15:55:00,225.87,225.91,225.64,225.81,56635.0,224.6307,224.6705,224.402,224.571,56635.0
2024-11-11 09:30:00,225.72,226.47,225.51,225.51,21828.0,224.4815,225.2274,224.2727,224.2727,21828.0
2024-11-11 09:35:00,225.51,226.14,225.51,226.12,5341.0,224.2727,224.8992,224.2727,224.8793,5341.0
2024-11-11 09:40:00,226.24,227.06,226.05,227.0,5765.0,224.9987,225.8142,224.8097,225.7545,5765.0
2024-11-11 09:45:00,226.98,226.98,226.23,226.59,4847.0,225.7346,225.7346,224.9887,225.3467,4847.0
2024-11-11 09:50:00,226.7,227.05,226.48,226.9,3380.0,225.4561,225.8042,225.2374,225.655,3380.0
2024-11-11 09:55:00,226.88,227.27,226.75,227.27,5094.0,225.6352,226.023,225.5059,226.023,5094.0
2024-11-11 10:00:00,227.12,227.36,226.94,226.94,3759.0,225.8738,226.1125,225.6948,225.6948,3759.0
2024-11-11 10:05:00,226.98,226.98,226.09,226.15,6468.0,225.7346,225.7346,224.8495,224.9092,6468.0
2024-11-11 10:10:00,226.15,226.45,225.92,226.35,7718.0,224.9092,225.2075,224.6804,225.1081,7718.0
2024-11-11 10:15:00,226.31,226.32,225.57,225.58,6672.0,225.0683,225.0782,224.3323,224.3423,6672.0
2024-11-11 10:20:00,225.67,226.04,225.67,225.92,8340.0,224.4318,224.7998,224.4318,224.6804,8340.0
2024-11-11 10:25:00,225.92,226.18,225.82,226.08,2561.0,224.6804,224.939,224.581,224.8395,2561.0
2024-11-11 10:30:00,226.08,226.17,225.88,225.91,3983.0,224.8395,224.9291,224.6406,224.6705,3983.0
2024-11-11 10:35:00,225.87,226.31,225.84,226.31,5325.0,224.6307,225.0683,224.6009,225.0683,5325.0
2024-11-11 10:40:00,226.27,226.37,225.92,225.99,3642.0,225.0285,225.128,224.6804,224.75,3642.0
2024-11-11 10:45:00,225.91,226.06,225.89,225.93,4400.0,224.6705,224.8197,224.6506,224.6904,4400.0
2024-11-11 10:50:00,225.9,225.97,225.59,225.66,5736.0,224.6605,224.7301,224.3522,224.4219,5736.0
2024-11-11 10:55:00,225.64,226.1,225.64,226.04,4145.0,224.402,224.8594,224.402,224.7998,4145.0
2024-11-11 11:00:00,226.01,226.22,226.01,226.02,4543.0,224.7699,224.9788,224.7699,224.7799,4543.0
2024-11-11 11:05:00,225.98,225.98,225.8,225.96,3700.0,224.7401,224.7401,224.5611,224.7202,3700.0
2024-11-11 11:10:00,225.88,225.95,225.78,225.86,12153.0,224.6406,224.7103,224.5412,224.6208,12153.0
2024-11-11 11:15:00,225.86,225.95,225.68,225.69,6388.0,224.6208,224.7103,224.4417,224.4517,6388.0
2024-11-11 11:20:00,225.65,225.71,225.5,225.59,8665.0,224.4119,224.4716,224.2627,224.3522,8665.0
2024-11-11 11:25:00,225.56,225.89,225.55,225.84,6925.0,224.3224,224.6506,224.3125,224.6009,6925.0
2024-11-11 11:30:00,225.84,226.41,225.79,226.41,9359.0,224.6009,225.1677,224.5511,225.1677,9359.0
2024-11-11 11:35:00,226.42,226.42,226.22,226.26,3402.0,225.1777,225.1777,224.9788,225.0186,3402.0
2024-11-11 11:40:00,226.25,226.31,226.19,226.25,3057.0,225.0086,225.0683,224.9489,225.0086,3057.0
2024-11-11 11:45:00,226.26,226.26,225.98,226.22,5751.0,225.0186,225.0186,224.7401,224.9788,5751.0
2024-11-11 11:50:00,226.22,226.3,226.17,226.24,2562.0,224.9788,225.0583,224.9291,224.9987,2562.0
2024-11-11 11:55:00,226.11,226.15,225.68,225.76,3452.0,224.8694,224.9092,224.4417,224.5213,3452.0
2024-11-11 12:00:00,225.76,225.82,225.72,225.75,1560.0,224.5213,224.581,224.4815,224.5114,1560.0
2024-11-11 12:05:00,225.64,225.65,225.29,225.38,3670.0,224.402,224.4119,224.0539,224.1434,3670.0
2024-11-11 12:10:00,225.33,225.61,225.24,225.55,5597.0,224.0937,224.3721,224.0042,224.3125,5597.0
2024-11-11 12:15:00,225.63,225.63,225.08,225.12,6963.0,224.392,224.392,223.845,223.8848,6963.0
2024-11-11 12:20:00,225.0,225.11,224.79,225.02,15543.0,223.7655,223.8749,223.5566,223.7854,15543.0
2024-11-11 12:25:00,224.99,225.21,224.94,225.18,6353.0,223.7555,223.9743,223.7058,223.9445,6353.0
2024-11-11 12:30:00,225.14,225.26,224.99,225.1,1655.0,223.9047,224.024,223.7555,223.8649,1655.0
2024-11-11 12:35:00,224.96,225.02,224.84,225.02,1176.0,223.7257,223.7854,223.6063,223.7854,1176.0
2024-11-11 12:40:00,224.93,225.01,224.84,224.84,2682.0,223.6959,223.7754,223.6063,223.6063,2682.0
2024-11-11 12:45:00,224.87,224.89,224.8,224.8,900.0,223.6362,223.6561,223.5666,223.5666,900.0
2024-11-11 12:50:00,224.75,224.75,224.45,224.53,3072.0,223.5168,223.5168,223.2185,223.2981,3072.0
2024-11-11 12:55:00,224.56,224.73,224.47,224.72,3619.0,223.3279,223.497,223.2384,223.487,3619.0
2024-11-11 13:00:00,224.64,224.64,224.5,224.51,1750.0,223.4074,223.4074,223.2682,223.2782,1750.0
2024-11-11 13:05:00,224.51,224.65,224.37,224.53,2616.0,223.2782,223.4174,223.1389,223.2981,2616.0
2024-11-11 13:10:00,224.57,224.64,224.41,224.42,1600.0,223.3378,223.4074,223.1787,223.1887,1600.0
2024-11-11 13:15:00,224.39,224.46,224.33,224.4,3759.0,223.1588,223.2284,223.0991,223.1688,3759.0
2024-11-11 13:20:00,224.37,224.37,224.02,224.21,3000.0,223.1389,223.1389,222.7908,222.9798,3000.0
2024-11-11 13:25:00,224.21,224.28,224.13,224.16,2622.0,222.9798,223.0494,222.9002,222.9301,2622.0
2024-11-11 13:30:00,224.23,224.23,223.98,224.23,2763.0,222.9997,222.9997,222.7511,222.9997,2763.0
2024-11-11 13:35:00,224.17,224.5,224.17,224.46,1400.0,222.94,223.2682,222.94,223.2284,1400.0
2024-11-11 13:40:00,224.4,224.55,224.33,224.55,3230.0,223.1688,223.3179,223.0991,223.3179,3230.0
2024-11-11 13:45:00,224.44,224.64,224.4,224.44,2505.0,223.2085,223.4074,223.1688,223.2085,2505.0
2024-11-11 13:50:00,224.41,224.76,224.33,224.76,1840.0,223.1787,223.5268,223.0991,223.5268,1840.0
2024-11-11 13:55:00,224.59,224.61,224.36,224.37,2751.0,223.3577,223.3776,223.129,223.1389,2751.0
2024-11-11 14:00:00,224.44,224.44,224.25,224.26,8674.0,223.2085,223.2085,223.0196,223.0295,8674.0
2024-11-11 14:05:00,224.37,224.45,224.26,224.41,3275.0,223.1389,223.2185,223.0295,223.1787,3275.0
2024-11-11 14:10:00,224.47,224.48,224.14,224.16,7570.0,223.2384,223.2483,222.9102,222.9301,7570.0
2024-11-11 14:15:00,224.16,224.28,224.04,224.14,3647.0,222.9301,223.0494,222.8107,222.9102,3647.0
2024-11-11 14:20:00,224.15,224.37,224.11,224.32,6261.0,222.9201,223.1389,222.8804,223.0892,6261.0
2024-11-11 14:25:00,224.32,224.47,224.27,224.27,5120.0,223.0892,223.2384,223.0395,223.0395,5120.0
2024-11-11 14:30:00,224.27,224.36,224.01,224.06,10880.0,223.0395,223.129,222.7809,222.8306,10880.0
2024-11-11 14:35:00,224.09,224.4,223.98,224.33,17122.0,222.8605,223.1688,222.7511,223.0991,17122.0
2024-11-11 14:40:00,224.33,224.59,224.32,224.59,1540.0,223.0991,223.3577,223.0892,223.3577,1540.0
2024-11-11 14:45:00,224.58,224.7,224.53,224.64,1607.0,223.3478,223.4671,223.2981,223.4074,1607.0
2024-11-11 14:50:00,224.66,224.77,224.66,224.72,3937.0,223.4273,223.5367,223.4273,223.487,3937.0
2024-11-11 14:55:00,224.72,224.87,224.7,224.78,6733.0,223.487,223.6362,223.4671,223.5467,6733.0
2024-11-11 15:00:00,224.76,224.8,224.53,224.75,6055.0,223.5268,223.5666,223.2981,223.5168,6055.0
2024-11-11 15:05:00,224.72,224.84,224.66,224.79,5198.0,223.487,223.6063,223.4273,223.5566,5198.0
2024-11-11 15:10:00,224.83,224.87,224.64,224.75,5322.0,223.5964,223.6362,223.4074,223.5168,5322.0
2024-11-11 15:15:00,224.77,224.87,224.66,224.74,8062.0,223.5367,223.6362,223.4273,223.5069,8062.0
2024-11-11 15:20:00,224.7,224.77,224.66,224.73,6107.0,223.4671,223.5367,223.4273,223.497,6107.0
2024-11-11 15:25:00,224.72,224.72,224.4,224.49,8550.0,223.487,223.487,223.1688,223.2583,8550.0
2024-11-11 15:30:00,224.45,224.51,224.17,224.34,7469.0,223.2185,223.2782,222.94,223.1091,7469.0
2024-11-11 15:35:00,224.37,224.37,224.16,224.25,9902.0,223.1389,223.1389,222.9301,223.0196,9902.0
2024-11-11 15:40:00,224.3,224.45,224.27,224.33,8241.0,223.0693,223.2185,223.0395,223.0991,8241.0
2024-11-11 15:45:00,224.32,224.33,224.04,224.14,8876.0,223.0892,223.0991,222.8107,222.9102,8876.0
2024-11-11 15:50:00,224.11,224.2,223.9,224.02,26552.0,222.8804,222.9699,222.6715,222.7908,26552.0
2024-11-11 15:55:00,224.03,224.17,223.8,224.11,74358.0,222.8008,222.94,222.5721,222.8804,74358.0
2024-11-12 09:30:00,224.2,225.44,224.11,225.38,21200.0,222.9699,224.2031,222.8804,224.1434,21200.0
2024-11-12 09:35:00,225.4,225.4,224.05,224.49,6175.0,224.1633,224.1633,222.8207,223.2583,6175.0
2024-11-12 09:40:00,224.67,224.67,223.97,223.97,2153.0,223.4373,223.4373,222.7411,222.7411,2153.0
2024-11-12 09:45:00,224.2,224.2,224.01,224.17,8414.0,222.9699,222.9699,222.7809,222.94,8414.0
2024-11-12 09:50:00,224.25,224.25,223.97,224.08,1423.0,223.0196,223.0196,222.7411,222.8505,1423.0
2024-11-12 09:55:00,224.16,224.19,223.99,224.19,1300.0,222.9301,222.9599,222.761,222.9599,1300.0
2024-11-12 10:00:00,224.08,224.5,224.0,224.4,4012.0,222.8505,223.2682,222.771,223.1688,4012.0
2024-11-12 10:05:00,224.43,224.5,223.99,224.35,3511.0,223.1986,223.2682,222.761,223.119,3511.0
2024-11-12 10:10:00,223.99,224.67,223.99,224.67,4601.0,222.761,223.4373,222.761,223.4373,4601.0
2024-11-12 10:15:00,224.82,224.82,224.5,224.75,3600.0,223.5865,223.5865,223.2682,223.5168,3600.0
2024-11-12 10:20:00,224.77,224.89,224.24,224.24,1943.0,223.5367,223.6561,223.0096,223.0096,1943.0
2024-11-12 10:25:00,224.46,224.5,224.27,224.28,940.0,223.2284,223.2682,223.0395,223.0494,940.0
2024-11-12 10:30:00,224.1,224.48,224.1,224.19,4951.0,222.8704,223.2483,222.8704,222.9599,4951.0
2024-11-12 10:35:00,224.19,224.48,224.19,224.41,2368.0,222.9599,223.2483,222.9599,223.1787,2368.0
2024-11-12 10:40:00,224.58,224.58,224.11,224.11,1717.0,223.3478,223.3478,222.8804,222.8804,1717.0
2024-11-12 10:45:00,224.11,224.24,223.87,223.99,2261.0,222.8804,223.0096,222.6417,222.761,2261.0
2024-11-12 10:50:00,224.01,224.31,223.99,224.13,7195.0,222.7809,223.0793,222.761,222.9002,7195.0
2024-11-12 10:55:00,224.16,224.32,224.15,224.25,1206.0,222.9301,223.0892,222.9201,223.0196,1206.0
2024-11-12 11:00:00,224.32,224.41,224.28,224.41,2006.0,223.0892,223.1787,223.0494,223.1787,2006.0
2024-11-12 11:05:00,224.47,224.47,224.31,224.38,3077.0,223.2384,223.2384,223.0793,223.1489,3077.0
2024-11-12 11:10:00,224.41,224.5,224.39,224.39,3777.0,223.1787,223.2682,223.1588,223.1588,3777.0
2024-11-12 11:15:00,224.44,224.71,224.41,224.71,3407.0,223.2085,223.4771,223.1787,223.4771,3407.0
2024-11-12 11:20:00,224.62,224.66,224.6,224.66,1020.0,223.3876,223.4273,223.3677,223.4273,1020.0
2024-11-12 11:25:00,224.62,224.68,224.37,224.44,3490.0,223.3876,223.4472,223.1389,223.2085,3490.0
2024-11-12 11:30:00,224.38,224.38,224.07,224.15,4200.0,223.1489,223.1489,222.8406,222.9201,4200.0
2024-11-12 11:35:00,224.14,224.15,223.81,223.9,3650.0,222.9102,222.9201,222.582,222.6715,3650.0
2024-11-12 11:40:00,223.9,223.99,223.78,223.83,2520.0,222.6715,222.761,222.5522,222.6019,2520.0
2024-11-12 11:45:00,223.91,223.96,223.81,223.91,1796.0,222.6815,222.7312,222.582,222.6815,1796.0
2024-11-12 11:50:00,223.89,224.2,223.88,224.16,5333.0,222.6616,222.9699,222.6516,222.9301,5333.0
2024-11-12 11:55:00,224.18,224.34,224.08,224.08,2960.0,222.95,223.1091,222.8505,222.8505,2960.0
2024-11-12 12:00:00,224.02,224.13,224.0,224.13,1400.0,222.7908,222.9002,222.771,222.9002,1400.0
2024-11-12 12:05:00,224.02,224.1,224.0,224.01,1102.0,222.7908,222.8704,222.771,222.7809,1102.0
2024-11-12 12:10:00,224.13,224.13,223.94,223.94,1300.0,222.9002,222.9002,222.7113,222.7113,1300.0
2024-11-12 12:15:00,223.98,224.08,223.82,223.83,1725.0,222.7511,222.8505,222.5919,222.6019,1725.0
2024-11-12 12:20:00,223.87,224.3,223.83,224.14,3406.0,222.6417,223.0693,222.6019,222.9102,3406.0
2024-11-12 12:25:00,224.25,224.43,224.25,224.31,1204.0,223.0196,223.1986,223.0196,223.0793,1204.0
2024-11-12 12:30:00,224.18,224.31,224.12,224.21,3050.0,222.95,223.0793,222.8903,222.9798,3050.0
2024-11-12 12:35:00,224.18,224.18,224.01,224.12,1600.0,222.95,222.95,222.7809,222.8903,1600.0
2024-11-12 12:40:00,224.01,224.1,223.95,224.07,936.0,222.7809,222.8704,222.7212,222.8406,936.0
2024-11-12 12:45:00,224.03,224.15,223.87,223.93,2443.0,222.8008,222.9201,222.6417,222.7013,2443.0
2024-11-12 12:50:00,223.86,224.04,223.85,223.99,1200.0,222.6317,222.8107,222.6218,222.761,1200.0
2024-11-12 12:55:00,223.96,223.96,223.59,223.79,8680.0,222.7312,222.7312,222.3632,222.5621,8680.0
2024-11-12 13:00:00,223.78,224.27,223.75,224.05,5190.0,222.5522,223.0395,222.5223,222.8207,5190.0
2024-11-12 13:05:00,223.92,224.2,223.92,224.19,1825.0,222.6914,222.9699,222.6914,222.9599,1825.0
2024-11-12 13:10:00,224.2,224.28,224.07,224.28,1051.0,222.9699,223.0494,222.8406,223.0494,1051.0
2024-11-12 13:15:00,224.26,224.61,224.16,224.59,2526.0,223.0295,223.3776,222.9301,223.3577,2526.0
2024-11-12 13:20:00,224.5,224.68,224.5,224.65,1066.0,223.2682,223.4472,223.2682,223.4174,1066.0
2024-11-12 13:25:00,224.6,224.71,224.55,224.71,4911.0,223.3677,223.4771,223.3179,223.4771,4911.0
2024-11-12 13:30:00,224.65,224.72,224.54,224.66,3516.0,223.4174,223.487,223.308,223.4273,3516.0
2024-11-12 13:35:00,224.61,224.9,224.61,224.85,1000.0,223.3776,223.666,223.3776,223.6163,1000.0
2024-11-12 13:40:00,224.76,224.88,224.73,224.75,2226.0,223.5268,223.6461,223.497,223.5168,2226.0
2024-11-12 13:45:00,224.74,224.95,224.74,224.76,1381.0,223.5069,223.7157,223.5069,223.5268,1381.0
2024-11-12 13:50:00,224.73,224.78,224.51,224.6,5814.0,223.497,223.5467,223.2782,223.3677,5814.0
2024-11-12 13:55:00,224.63,224.8,224.59,224.66,2463.0,223.3975,223.5666,223.3577,223.4273,2463.0
2024-11-12 14:00:00,224.74,224.74,224.47,224.47,5319.0,223.5069,223.5069,223.2384,223.2384,5319.0
2024-11-12 14:05:00,224.47,224.53,224.28,224.38,8180.0,223.2384,223.2981,223.0494,223.1489,8180.0
2024-11-12 14:10:00,224.28,224.5,224.27,224.45,1613.0,223.0494,223.2682,223.0395,223.2185,1613.0
2024-11-12 14:15:00,224.47,224.63,224.44,224.61,2814.0,223.2384,223.3975,223.2085,223.3776,2814.0
2024-11-12 14:20:00,224.64,224.89,224.6,224.89,1960.0,223.4074,223.6561,223.3677,223.6561,1960.0
2024-11-12 14:25:00,224.81,224.92,224.7,224.91,1076.0,223.5765,223.6859,223.4671,223.676,1076.0
2024-11-12 14:30:00,224.86,224.93,224.75,224.77,3063.0,223.6262,223.6959,223.5168,223.5367,3063.0
2024-11-12 14:35:00,224.76,224.95,224.73,224.75,950.0,223.5268,223.7157,223.497,223.5168,950.0
2024-11-12 14:40:00,224.83,224.9,224.77,224.9,1694.0,223.5964,223.666,223.5367,223.666,1694.0
2024-11-12 14:45:00,224.81,225.14,224.81,225.14,3196.0,223.5765,223.9047,223.5765,223.9047,3196.0
2024-11-12 14:50:00,225.0,225.11,224.91,225.02,1279.0,223.7655,223.8749,223.676,223.7854,1279.0
2024-11-12 14:55:00,225.01,225.11,224.96,225.1,5566.0,223.7754,223.8749,223.7257,223.8649,5566.0
2024-11-12 15:00:00,225.06,225.21,225.02,225.2,5738.0,223.8251,223.9743,223.7854,223.9644,5738.0
2024-11-12 15:05:00,225.2,225.33,225.17,225.26,2344.0,223.9644,224.0937,223.9345,224.024,2344.0
2024-11-12 15:10:00,225.27,225.28,225.16,225.17,3546.0,224.034,224.0439,223.9246,223.9345,3546.0
2024-11-12 15:15:00,225.21,225.21,225.11,225.2,5614.0,223.9743,223.9743,223.8749,223.9644,5614.0
2024-11-12 15:20:00,225.23,225.23,225.12,225.15,3689.0,223.9942,223.9942,223.8848,223.9146,3689.0
2024-11-12 15:25:00,225.15,225.21,225.1,225.21,3900.0,223.9146,223.9743,223.8649,223.9743,3900.0
2024-11-12 15:30:00,225.24,225.29,225.11,225.11,3742.0,224.0042,224.0539,223.8749,223.8749,3742.0
2024-11-12 15:35:00,225.12,225.33,225.02,225.25,7356.0,223.8848,224.0937,223.7854,224.0141,7356.0
2024-11-12 15:40:00,225.19,225.36,225.02,225.05,5507.0,223.9544,224.1235,223.7854,223.8152,5507.0
2024-11-12 15:45:00,225.09,225.19,225.02,225.04,12463.0,223.855,223.9544,223.7854,223.8053,12463.0
2024-11-12 15:50:00,225.0,225.05,224.54,224.64,14875.0,223.7655,223.8152,223.308,223.4074,14875.0
2024-11-12 15:55:00,224.6,224.91,224.56,224.73,38040.0,223.3677,223.676,223.3279,223.497,38040.0
2024-11-13 09:30:00,224.25,224.49,223.25,223.67,26309.0,223.0196,223.2583,222.0251,222.4428,26309.0
2024-11-13 09:35:00,223.59,224.34,223.41,224.34,1765.0,222.3632,223.1091,222.1842,223.1091,1765.0
2024-11-13 09:40:00,224.3,224.7,224.02,224.69,4899.0,223.0693,223.4671,222.7908,223.4572,4899.0
2024-11-13 09:45:00,224.54,224.91,224.45,224.91,3480.0,223.308,223.676,223.2185,223.676,3480.0
2024-11-13 09:50:00,224.7,224.7,224.37,224.49,1579.0,223.4671,223.4671,223.1389,223.2583,1579.0
2024-11-13 09:55:00,224.44,225.36,224.44,225.22,7961.0,223.2085,224.1235,223.2085,223.9843,7961.0
2024-11-13 10:00:00,225.12,225.15,224.85,224.99,3077.0,223.8848,223.9146,223.6163,223.7555,3077.0
2024-11-13 10:05:00,224.83,224.88,224.47,224.78,3759.0,223.5964,223.6461,223.2384,223.5467,3759.0
2024-11-13 10:10:00,224.97,225.11,224.7,224.7,3459.0,223.7356,223.8749,223.4671,223.4671,3459.0
2024-11-13 10:15:00,224.57,224.84,224.53,224.64,2319.0,223.3378,223.6063,223.2981,223.4074,2319.0
2024-11-13 10:20:00,224.65,224.81,224.17,224.43,10415.0,223.4174,223.5765,222.94,223.1986,10415.0
2024-11-13 10:25:00,224.43,224.65,224.31,224.46,3800.0,223.1986,223.4174,223.0793,223.2284,3800.0
2024-11-13 10:30:00,224.71,224.83,224.35,224.48,2404.0,223.4771,223.5964,223.119,223.2483,2404.0
2024-11-13 10:35:00,224.74,224.84,224.47,224.47,10254.0,223.5069,223.6063,223.2384,223.2384,10254.0
2024-11-13 10:40:00,224.55,224.56,224.3,224.49,3846.0,223.3179,223.3279,223.0693,223.2583,3846.0
2024-11-13 10:45:00,224.53,224.54,224.37,224.38,823.0,223.2981,223.308,223.1389,223.1489,823.0
2024-11-13 10:50:00,224.29,224.92,224.29,224.68,2509.0,223.0594,223.6859,223.0594,223.4472,2509.0
2024-11-13 10:55:00,224.7,224.94,224.64,224.94,1718.0,223.4671,223.7058,223.4074,223.7058,1718.0
2024-11-13 11:00:00,224.93,225.12,224.75,224.79,4537.0,223.6959,223.8848,223.5168,223.5566,4537.0
2024-11-13 11:05:00,224.84,225.32,224.81,225.17,2902.0,223.6063,224.0837,223.5765,223.9345,2902.0
2024-11-13 11:10:00,225.15,225.35,224.97,225.31,1348.0,223.9146,224.1136,223.7356,224.0738,1348.0
2024-11-13 11:15:00,225.5,225.61,225.39,225.44,1111.0,224.2627,224.3721,224.1533,224.2031,1111.0
2024-11-13 11:20:00,225.37,225.57,225.3,225.38,4153.0,224.1334,224.3323,224.0638,224.1434,4153.0
2024-11-13 11:25:00,225.47,225.47,225.22,225.29,1330.0,224.2329,224.2329,223.9843,224.0539,1330.0
2024-11-13 11:30:00,225.16,225.27,225.0,225.0,1521.0,223.9246,224.034,223.7655,223.7655,1521.0
2024-11-13 11:35:00,224.94,225.1,224.85,225.03,2250.0,223.7058,223.8649,223.6163,223.7953,2250.0
2024-11-13 11:40:00,224.99,224.99,224.76,224.77,900.0,223.7555,223.7555,223.5268,223.5367,900.0
2024-11-13 11:45:00,224.77,225.07,224.77,224.99,2145.0,223.5367,223.8351,223.5367,223.7555,2145.0
2024-11-13 11:50:00,225.03,225.12,225.02,225.12,600.0,223.7953,223.8848,223.7854,223.8848,600.0
2024-11-13 11:55:00,224.92,225.24,224.91,225.24,2629.0,223.6859,224.0042,223.676,224.0042,2629.0
2024-11-13 12:00:00,225.21,225.34,225.16,225.33,1487.0,223.9743,224.1036,223.9246,224.0937,1487.0
2024-11-13 12:05:00,225.29,225.31,225.19,225.19,861.0,224.0539,224.0738,223.9544,223.9544,861.0
2024-11-13 12:10:00,225.23,225.51,225.23,225.51,5747.0,223.9942,224.2727,223.9942,224.2727,5747.0
2024-11-13 12:15:00,225.51,225.57,224.82,224.82,4779.0,224.2727,224.3323,223.5865,223.5865,4779.0
2024-11-13 12:20:00,224.83,224.95,224.5,224.53,2884.0,223.5964,223.7157,223.2682,223.2981,2884.0
2024-11-13 12:25:00,224.59,224.59,224.29,224.29,2700.0,223.3577,223.3577,223.0594,223.0594,2700.0
2024-11-13 12:30:00,224.28,224.55,224.18,224.49,4069.0,223.0494,223.3179,222.95,223.2583,4069.0
2024-11-13 12:35:00,224.44,224.68,224.4,224.57,4160.0,223.2085,223.4472,223.1688,223.3378,4160.0
2024-11-13 12:40:00,224.62,224.79,224.51,224.59,2744.0,223.3876,223.5566,223.2782,223.3577,2744.0
2024-11-13 12:45:00,224.58,224.8,224.48,224.54,5903.0,223.3478,223.5666,223.2483,223.308,5903.0
2024-11-13 12:50:00,224.7,224.83,224.69,224.78,948.0,223.4671,223.5964,223.4572,223.5467,948.0
2024-11-13 12:55:00,224.82,224.84,224.76,224.79,4609.0,223.5865,223.6063,223.5268,223.5566,4609.0
2024-11-13 13:00:00,224.78,224.82,224.65,224.76,1112.0,223.5467,223.5865,223.4174,223.5268,1112.0
2024-11-13 13:05:00,224.76,224.76,224.04,224.12,2076.0,223.5268,223.5268,222.8107,222.8903,2076.0
2024-11-13 13:10:00,223.94,224.08,223.91,223.98,1324.0,222.7113,222.8505,222.6815,222.7511,1324.0
2024-11-13 13:15:00,223.85,223.85,223.73,223.82,966.0,222.6218,222.6218,222.5024,222.5919,966.0
2024-11-13 13:20:00,223.81,223.82,223.68,223.68,750.0,222.582,222.5919,222.4527,222.4527,750.0
2024-11-13 13:25:00,223.68,224.2,223.68,224.2,1400.0,222.4527,222.9699,222.4527,222.9699,1400.0
2024-11-13 13:30:00,224.05,224.16,224.02,224.02,692.0,222.8207,222.9301,222.7908,222.7908,692.0
2024-11-13 13:35:00,223.95,224.02,223.89,223.9,2105.0,222.7212,222.7908,222.6616,222.6715,2105.0
2024-11-13 13:40:00,224.04,224.06,224.04,224.04,1015.0,222.8107,222.8306,222.8107,222.8107,1015.0
2024-11-13 13:45:00,224.14,224.34,224.13,224.32,1331.0,222.9102,223.1091,222.9002,223.0892,1331.0
2024-11-13 13:50:00,224.45,224.51,224.21,224.51,1600.0,223.2185,223.2782,222.9798,223.2782,1600.0
2024-11-13 13:55:00,224.42,224.45,224.29,224.45,2166.0,223.1887,223.2185,223.0594,223.2185,2166.0
2024-11-13 14:00:00,224.45,224.52,224.32,224.52,1469.0,223.2185,223.2881,223.0892,223.2881,1469.0
2024-11-13 14:05:00,224.4,224.44,224.3,224.44,1215.0,223.1688,223.2085,223.0693,223.2085,1215.0
2024-11-13 14:10:00,224.41,224.53,224.16,224.32,3601.0,223.1787,223.2981,222.9301,223.0892,3601.0
2024-11-13 14:15:00,224.32,224.33,224.16,224.24,1680.0,223.0892,223.0991,222.9301,223.0096,1680.0
2024-11-13 14:20:00,224.19,224.36,224.15,224.2,1121.0,222.9599,223.129,222.9201,222.9699,1121.0
2024-11-13 14:25:00,224.31,224.46,224.17,224.19,2457.0,223.0793,223.2284,222.94,222.9599,2457.0
2024-11-13 14:30:00,224.28,224.36,224.26,224.28,2325.0,223.0494,223.129,223.0295,223.0494,2325.0
2024-11-13 14:35:00,224.19,224.33,224.11,224.2,4050.0,222.9599,223.0991,222.8804,222.9699,4050.0
2024-11-13 14:40:00,224.16,224.16,223.9,224.05,5212.0,222.9301,222.9301,222.6715,222.8207,5212.0
2024-11-13 14:45:00,223.97,224.16,223.97,224.0,2595.0,222.7411,222.9301,222.7411,222.771,2595.0
2024-11-13 14:50:00,223.98,224.17,223.97,224.17,1515.0,222.7511,222.94,222.7411,222.94,1515.0
2024-11-13 14:55:00,224.21,224.21,224.01,224.1,2410.0,222.9798,222.9798,222.7809,222.8704,2410.0
2024-11-13 15:00:00,224.14,224.14,223.99,224.08,1522.0,222.9102,222.9102,222.761,222.8505,1522.0
2024-11-13 15:05:00,224.08,224.08,223.77,223.88,6690.0,222.8505,222.8505,222.5422,222.6516,6690.0
2024-11-13 15:10:00,224.02,224.56,223.96,224.56,3146.0,222.7908,223.3279,222.7312,223.3279,3146.0
2024-11-13 15:15:00,224.33,224.4,224.06,224.08,5595.0,223.0991,223.1688,222.8306,222.8505,5595.0
2024-11-13 15:20:00,224.2,224.3,224.12,224.19,3327.0,222.9699,223.0693,222.8903,222.9599,3327.0
2024-11-13 15:25:00,224.16,224.52,224.16,224.43,17649.0,222.9301,223.2881,222.9301,223.1986,17649.0
2024-11-13 15:30:00,224.5,224.51,224.25,224.34,17134.0,223.2682,223.2782,223.0196,223.1091,17134.0
2024-11-13 15:35:00,224.43,224.62,224.32,224.45,7627.0,223.1986,223.3876,223.0892,223.2185,7627.0
2024-11-13 15:40:00,224.34,224.4,224.25,224.31,5599.0,223.1091,223.1688,223.0196,223.0793,5599.0
2024-11-13 15:45:00,224.33,224.43,224.21,224.25,8102.0,223.0991,223.1986,222.9798,223.0196,8102.0
2024-11-13 15:50:00,224.21,224.25,223.71,223.78,18911.0,222.9798,223.0196,222.4825,222.5522,18911.0
2024-11-13 15:55:00,223.74,223.83,223.25,223.67,85574.0,222.5124,222.6019,222.0251,222.4428,85574.0
2024-11-14 09:30:00,222.66,223.07,221.15,221.21,27236.0,221.4383,221.8461,219.9366,219.9963,27236.0
2024-11-14 09:35:00,221.01,221.17,220.31,220.94,8369.0,219.7974,219.9565,219.1012,219.7277,8369.0
2024-11-14 09:40:00,221.17,221.18,220.68,220.68,3567.0,219.9565,219.9664,219.4692,219.4692,3567.0
2024-11-14 09:45:00,220.93,221.77,220.8,221.55,2940.0,219.7178,220.5532,219.5885,220.3344,2940.0
2024-11-14 09:50:00,221.74,221.8,221.54,221.79,4013.0,220.5234,220.583,220.3245,220.5731,4013.0
2024-11-14 09:55:00,221.66,222.0,221.22,221.22,3033.0,220.4438,220.7819,220.0062,220.0062,3033.0
2024-11-14 10:00:00,221.26,221.35,220.66,220.66,5755.0,220.046,220.1355,219.4493,219.4493,5755.0
2024-11-14 10:05:00,220.5,220.88,220.42,220.68,8597.0,219.2902,219.6681,219.2106,219.4692,8597.0
2024-11-14 10:10:00,220.86,220.86,220.45,220.48,4427.0,219.6482,219.6482,219.2404,219.2703,4427.0
2024-11-14 10:15:00,220.46,220.78,220.32,220.32,4288.0,219.2504,219.5686,219.1112,219.1112,4288.0
2024-11-14 10:20:00,220.44,220.54,220.32,220.54,1700.0,219.2305,219.3299,219.1112,219.3299,1700.0
2024-11-14 10:25:00,220.48,220.77,220.47,220.63,3287.0,219.2703,219.5587,219.2603,219.4194,3287.0
2024-11-14 10:30:00,220.58,220.62,220.37,220.62,2858.0,219.3697,219.4095,219.1609,219.4095,2858.0
2024-11-14 10:35:00,220.56,220.98,220.56,220.95,4717.0,219.3498,219.7675,219.3498,219.7377,4717.0
2024-11-14 10:40:00,220.91,220.98,220.78,220.97,3038.0,219.6979,219.7675,219.5686,219.7576,3038.0
2024-11-14 10:45:00,220.94,220.98,220.5,220.58,11618.0,219.7277,219.7675,219.2902,219.3697,11618.0
2024-11-14 10:50:00,220.58,220.58,220.09,220.21,10993.0,219.3697,219.3697,218.8824,219.0018,10993.0
2024-11-14 10:55:00,220.05,220.25,220.05,220.1,2706.0,218.8426,219.0415,218.8426,218.8924,2706.0
2024-11-14 11:00:00,220.05,220.05,219.55,219.56,7407.0,218.8426,218.8426,218.3454,218.3553,7407.0
2024-11-14 11:05:00,219.6,219.75,219.39,219.4,6005.0,218.3951,218.5443,218.1863,218.1962,6005.0
2024-11-14 11:10:00,219.4,219.78,219.39,219.72,10645.0,218.1962,218.5741,218.1863,218.5144,10645.0
2024-11-14 11:15:00,219.67,219.69,219.46,219.53,2250.0,218.4647,218.4846,218.2559,218.3255,2250.0
2024-11-14 11:20:00,219.53,219.62,219.24,219.46,12248.0,218.3255,218.415,218.0371,218.2559,12248.0
2024-11-14 11:25:00,219.5,219.58,219.28,219.45,2656.0,218.2956,218.3752,218.0769,218.2459,2656.0
2024-11-14 11:30:00,219.54,219.54,219.3,219.38,10888.0,218.3354,218.3354,218.0967,218.1763,10888.0
2024-11-14 11:35:00,219.37,219.5,219.13,219.45,5664.0,218.1664,218.2956,217.9277,218.2459,5664.0
2024-11-14 11:40:00,219.4,219.49,219.1,219.1,9198.0,218.1962,218.2857,217.8978,217.8978,9198.0
2024-11-14 11:45:00,219.14,219.18,218.95,218.98,4872.0,217.9376,217.9774,217.7487,217.7785,4872.0
2024-11-14 11:50:00,218.95,218.95,218.56,218.73,9791.0,217.7487,217.7487,217.3608,217.5299,9791.0
2024-11-14 11:55:00,218.54,218.68,218.53,218.62,4600.0,217.3409,217.4801,217.331,217.4205,4600.0
2024-11-14 12:00:00,218.62,218.71,218.57,218.68,5945.0,217.4205,217.51,217.3708,217.4801,5945.0
2024-11-14 12:05:00,218.65,218.66,218.52,218.57,7629.0,217.4503,217.4603,217.321,217.3708,7629.0
2024-11-14 12:10:00,218.52,218.67,218.35,218.35,12602.0,217.321,217.4702,217.152,217.152,12602.0
2024-11-14 12:15:00,218.35,218.47,218.24,218.32,7195.0,217.152,217.2713,217.0426,217.1221,7195.0
2024-11-14 12:20:00,218.31,218.31,218.14,218.23,6329.0,217.1122,217.1122,216.9431,217.0326,6329.0
2024-11-14 12:25:00,218.19,218.23,218.1,218.18,4331.0,216.9928,217.0326,216.9033,216.9829,4331.0
2024-11-14 12:30:00,218.19,218.33,218.06,218.29,11680.0,216.9928,217.1321,216.8636,217.0923,11680.0
2024-11-14 12:35:00,218.29,218.72,218.25,218.64,5938.0,217.0923,217.5199,217.0525,217.4404,5938.0
2024-11-14 12:40:00,218.68,219.01,218.65,219.01,7744.0,217.4801,217.8083,217.4503,217.8083,7744.0
2024-11-14 12:45:00,218.8,218.8,218.22,218.32,3363.0,217.5995,217.5995,217.0227,217.1221,3363.0
2024-11-14 12:50:00,218.35,218.5,218.32,218.37,8000.0,217.152,217.3011,217.1221,217.1718,8000.0
2024-11-14 12:55:00,218.45,218.6,218.31,218.33,6854.0,217.2514,217.4006,217.1122,217.1321,6854.0
2024-11-14 13:00:00,218.3,218.46,218.21,218.41,4100.0,217.1022,217.2614,217.0127,217.2116,4100.0
2024-11-14 13:05:00,218.47,218.5,218.21,218.45,4529.0,217.2713,217.3011,217.0127,217.2514,4529.0
2024-11-14 13:10:00,218.43,218.5,218.13,218.3,4700.0,217.2315,217.3011,216.9332,217.1022,4700.0
2024-11-14 13:15:00,218.28,218.36,218.11,218.15,4558.0,217.0823,217.1619,216.9133,216.9531,4558.0
2024-11-14 13:20:00,218.17,218.27,218.17,218.21,3600.0,216.9729,217.0724,216.9729,217.0127,3600.0
2024-11-14 13:25:00,218.21,218.32,218.12,218.18,4026.0,217.0127,217.1221,216.9232,216.9829,4026.0
2024-11-14 13:30:00,218.2,218.25,218.07,218.13,18389.0,217.0028,217.0525,216.8735,216.9332,18389.0
2024-11-14 13:35:00,218.27,218.27,217.87,217.87,1983.0,217.0724,217.0724,216.6746,216.6746,1983.0
2024-11-14 13:40:00,217.97,217.99,217.86,217.87,3193.0,216.774,216.7939,216.6646,216.6746,3193.0
2024-11-14 13:45:00,217.95,217.95,217.75,217.75,5262.0,216.7542,216.7542,216.5553,216.5553,5262.0
2024-11-14 13:50:00,217.82,217.88,217.57,217.63,4508.0,216.6249,216.6845,216.3762,216.4359,4508.0
2024-11-14 13:55:00,217.6,217.65,217.39,217.46,13574.0,216.4061,216.4558,216.1972,216.2668,13574.0
2024-11-14 14:00:00,217.46,218.07,217.44,217.84,17285.0,216.2668,216.8735,216.247,216.6448,17285.0
2024-11-14 14:05:00,217.86,217.96,217.74,217.8,6615.0,216.6646,216.7641,216.5453,216.605,6615.0
2024-11-14 14:10:00,217.71,217.79,217.6,217.65,6417.0,216.5155,216.595,216.4061,216.4558,6417.0
2024-11-14 14:15:00,217.69,217.72,217.49,217.6,9020.0,216.4956,216.5254,216.2967,216.4061,9020.0
2024-11-14 14:20:00,217.71,217.75,217.61,217.68,6669.0,216.5155,216.5553,216.416,216.4856,6669.0
2024-11-14 14:25:00,217.7,217.78,217.61,217.74,9079.0,216.5055,216.5851,216.416,216.5453,9079.0
2024-11-14 14:30:00,217.73,217.77,217.57,217.67,4266.0,216.5354,216.5751,216.3762,216.4757,4266.0
2024-11-14 14:35:00,217.62,217.69,217.54,217.63,5660.0,216.426,216.4956,216.3464,216.4359,5660.0
2024-11-14 14:40:00,217.61,217.61,217.28,217.36,7543.0,216.416,216.416,216.0878,216.1674,7543.0
2024-11-14 14:45:00,217.41,217.42,217.26,217.27,6379.0,216.2171,216.2271,216.0679,216.0779,6379.0
2024-11-14 14:50:00,217.28,217.74,217.27,217.69,6183.0,216.0878,216.5453,216.0779,216.4956,6183.0
2024-11-14 14:55:00,217.72,217.79,217.61,217.62,3307.0,216.5254,216.595,216.416,216.426,3307.0
2024-11-14 15:00:00,217.65,217.65,217.23,217.23,3392.0,216.4558,216.4558,216.0381,216.0381,3392.0
2024-11-14 15:05:00,217.28,217.28,216.88,217.03,6555.0,216.0878,216.0878,215.69,215.8392,6555.0
2024-11-14 15:10:00,216.91,217.11,216.9,217.07,3000.0,215.7199,215.9188,215.7099,215.879,3000.0
2024-11-14 15:15:00,217.02,217.46,217.02,217.37,9521.0,215.8293,216.2668,215.8293,216.1773,9521.0
2024-11-14 15:20:00,217.31,217.31,216.93,217.07,5707.0,216.1177,216.1177,215.7398,215.879,5707.0
2024-11-14 15:25:00,217.01,217.29,216.91,217.1,6315.0,215.8193,216.0978,215.7199,215.9088,6315.0
2024-11-14 15:30:00,217.24,217.27,216.95,216.96,4845.0,216.048,216.0779,215.7596,215.7696,4845.0
2024-11-14 15:35:00,217.04,217.17,216.95,217.17,7892.0,215.8491,215.9784,215.7596,215.9784,7892.0
2024-11-14 15:40:00,217.14,217.25,217.03,217.08,4720.0,215.9486,216.058,215.8392,215.8889,4720.0
2024-11-14 15:45:00,217.06,217.06,216.68,216.74,7102.0,215.869,215.869,215.4911,215.5508,7102.0
2024-11-14 15:50:00,216.76,217.02,216.7,216.89,18594.0,215.5707,215.8293,215.511,215.7,18594.0
2024-11-14 15:55:00,216.85,217.11,216.81,216.93,40178.0,215.6602,215.9188,215.6204,215.7398,40178.0
2024-11-15 09:30:00,216.1,216.11,214.95,215.43,107866.0,215.3038,215.3137,214.158,214.6363,107866.0
2024-11-15 09:35:00,215.25,215.62,214.97,215.62,6999.0,214.4569,214.8256,214.178,214.8256,6999.0
2024-11-15 09:40:00,215.45,215.53,214.79,215.14,5036.0,214.6562,214.7359,213.9986,214.3473,5036.0
2024-11-15 09:45:00,215.39,215.42,215.03,215.42,3115.0,214.5964,214.6263,214.2377,214.6263,3115.0
2024-11-15 09:50:00,215.24,215.33,214.41,214.55,16168.0,214.447,214.5366,213.62,213.7595,16168.0
2024-11-15 09:55:00,214.53,214.53,214.1,214.35,11021.0,213.7396,213.7396,213.3112,213.5602,11021.0
2024-11-15 10:00:00,214.36,214.53,214.14,214.53,10456.0,213.5702,213.7396,213.351,213.7396,10456.0
2024-11-15 10:05:00,214.37,214.54,213.89,214.02,7472.0,213.5802,213.7495,213.1019,213.2315,7472.0
2024-11-15 10:10:00,214.02,214.67,213.89,214.54,11434.0,213.2315,213.8791,213.1019,213.7495,11434.0
2024-11-15 10:15:00,214.48,215.06,214.47,215.05,6512.0,213.6898,214.2676,213.6798,214.2577,6512.0
2024-11-15 10:20:00,215.0,215.01,214.57,214.57,2819.0,214.2078,214.2178,213.7794,213.7794,2819.0
2024-11-15 10:25:00,214.6,214.86,214.39,214.76,6618.0,213.8093,214.0684,213.6001,213.9687,6618.0
2024-11-15 10:30:00,214.75,215.54,214.57,215.5,18133.0,213.9588,214.7458,213.7794,214.706,18133.0
2024-11-15 10:35:00,215.49,216.45,215.48,216.16,37789.0,214.696,215.6525,214.6861,215.3636,37789.0
2024-11-15 10:40:00,216.03,216.64,216.02,216.36,15989.0,215.234,215.8418,215.2241,215.5628,15989.0
2024-11-15 10:45:00,216.36,216.64,215.73,215.82,7389.0,215.5628,215.8418,214.9351,215.0248,7389.0
2024-11-15 10:50:00,215.75,216.0,215.36,215.37,17308.0,214.9551,215.2042,214.5665,214.5765,17308.0
2024-11-15 10:55:00,215.4,215.65,215.32,215.61,9487.0,214.6064,214.8554,214.5267,214.8156,9487.0
2024-11-15 11:00:00,215.57,215.64,215.47,215.56,6643.0,214.7757,214.8455,214.6761,214.7658,6643.0
2024-11-15 11:05:00,215.59,215.67,215.34,215.67,5483.0,214.7957,214.8754,214.5466,214.8754,5483.0
2024-11-15 11:10:00,215.65,216.05,215.63,215.68,5371.0,214.8554,215.254,214.8355,214.8853,5371.0
2024-11-15 11:15:00,215.63,216.01,215.61,215.89,6060.0,214.8355,215.2141,214.8156,215.0946,6060.0
2024-11-15 11:20:00,215.81,216.1,215.72,216.08,8325.0,215.0149,215.3038,214.9252,215.2839,8325.0
2024-11-15 11:25:00,215.99,216.15,215.9,216.15,5931.0,215.1942,215.3536,215.1045,215.3536,5931.0
2024-11-15 11:30:00,216.03,216.24,215.84,215.95,7143.0,215.234,215.4433,215.0447,215.1543,7143.0
2024-11-15 11:35:00,215.89,215.89,215.7,215.77,3145.0,215.0946,215.0946,214.9053,214.975,3145.0
2024-11-15 11:40:00,215.77,215.77,215.59,215.69,3537.0,214.975,214.975,214.7957,214.8953,3537.0
2024-11-15 11:45:00,215.66,216.0,215.51,215.7,3525.0,214.8654,215.2042,214.716,214.9053,3525.0
2024-11-15 11:50:00,215.62,215.8,215.61,215.79,2795.0,214.8256,215.0049,214.8156,214.9949,2795.0
2024-11-15 11:55:00,215.69,215.69,215.48,215.54,4709.0,214.8953,214.8953,214.6861,214.7458,4709.0
2024-11-15 12:00:00,215.47,215.81,215.47,215.74,3602.0,214.6761,215.0149,214.6761,214.9451,3602.0
2024-11-15 12:05:00,215.81,215.89,215.72,215.81,629.0,215.0149,215.0946,214.9252,215.0149,629.0
2024-11-15 12:10:00,215.83,215.83,215.21,215.24,10050.0,215.0348,215.0348,214.4171,214.447,10050.0
2024-11-15 12:15:00,215.29,215.31,215.1,215.27,5550.0,214.4968,214.5167,214.3075,214.4768,5550.0
2024-11-15 12:20:00,215.22,215.22,215.05,215.09,6838.0,214.427,214.427,214.2577,214.2975,6838.0
2024-11-15 12:25:00,215.07,215.08,214.84,214.88,4825.0,214.2776,214.2875,214.0484,214.0883,4825.0
2024-11-15 12:30:00,214.88,214.92,214.56,214.65,5906.0,214.0883,214.1281,213.7695,213.8591,5906.0
2024-11-15 12:35:00,214.65,214.65,214.42,214.53,3900.0,213.8591,213.8591,213.63,213.7396,3900.0
2024-11-15 12:40:00,214.54,214.55,214.34,214.42,4709.0,213.7495,213.7595,213.5503,213.63,4709.0
2024-11-15 12:45:00,214.46,214.55,214.34,214.34,2220.0,213.6698,213.7595,213.5503,213.5503,2220.0
2024-11-15 12:50:00,214.36,214.47,214.21,214.42,6068.0,213.5702,213.6798,213.4208,213.63,6068.0
2024-11-15 12:55:00,214.54,214.62,214.54,214.62,842.0,213.7495,213.8292,213.7495,213.8292,842.0
2024-11-15 13:00:00,214.64,214.66,214.56,214.62,3881.0,213.8492,213.8691,213.7695,213.8292,3881.0
2024-11-15 13:05:00,214.66,214.66,214.5,214.55,4295.0,213.8691,213.8691,213.7097,213.7595,4295.0
2024-11-15 13:10:00,214.5,214.57,214.36,214.47,3434.0,213.7097,213.7794,213.5702,213.6798,3434.0
2024-11-15 13:15:00,214.53,214.53,214.23,214.3,14252.0,213.7396,213.7396,213.4407,213.5104,14252.0
2024-11-15 13:20:00,214.4,214.58,214.38,214.56,1367.0,213.6101,213.7894,213.5901,213.7695,1367.0
2024-11-15 13:25:00,214.69,214.78,214.64,214.64,1004.0,213.899,213.9887,213.8492,213.8492,1004.0
2024-11-15 13:30:00,214.56,214.64,214.41,214.52,3383.0,213.7695,213.8492,213.62,213.7296,3383.0
2024-11-15 13:35:00,214.48,214.68,214.44,214.56,3038.0,213.6898,213.889,213.6499,213.7695,3038.0
2024-11-15 13:40:00,214.66,214.66,214.52,214.52,1614.0,213.8691,213.8691,213.7296,213.7296,1614.0
2024-11-15 13:45:00,214.44,214.58,214.28,214.28,3340.0,213.6499,213.7894,213.4905,213.4905,3340.0
2024-11-15 13:50:00,214.33,214.42,214.32,214.36,4069.0,213.5403,213.63,213.5303,213.5702,4069.0
2024-11-15 13:55:00,214.35,214.36,214.0,214.31,5484.0,213.5602,213.5702,213.2115,213.5204,5484.0
2024-11-15 14:00:00,214.38,214.38,214.37,214.38,625.0,213.5901,213.5901,213.5802,213.5901,625.0
2024-11-15 14:05:00,214.32,214.59,214.32,214.59,2052.0,213.5303,213.7994,213.5303,213.7994,2052.0
2024-11-15 14:10:00,214.53,214.63,214.52,214.62,3169.0,213.7396,213.8392,213.7296,213.8292,3169.0
2024-11-15 14:15:00,214.63,214.67,214.56,214.56,2041.0,213.8392,213.8791,213.7695,213.7695,2041.0
2024-11-15 14:20:00,214.47,214.5,214.39,214.4,1908.0,213.6798,213.7097,213.6001,213.6101,1908.0
2024-11-15 14:25:00,214.38,214.43,214.15,214.23,3440.0,213.5901,213.6399,213.361,213.4407,3440.0
2024-11-15 14:30:00,214.24,214.46,214.23,214.39,2135.0,213.4506,213.6698,213.4407,213.6001,2135.0
2024-11-15 14:35:00,214.39,214.67,214.36,214.52,11262.0,213.6001,213.8791,213.5702,213.7296,11262.0
2024-11-15 14:40:00,214.52,214.87,214.52,214.87,4104.0,213.7296,214.0783,213.7296,214.0783,4104.0
2024-11-15 14:45:00,214.87,215.04,214.84,214.84,2911.0,214.0783,214.2477,214.0484,214.0484,2911.0
2024-11-15 14:50:00,214.85,214.85,214.51,214.51,2465.0,214.0584,214.0584,213.7196,213.7196,2465.0
2024-11-15 14:55:00,214.47,214.74,214.47,214.67,2847.0,213.6798,213.9488,213.6798,213.8791,2847.0
2024-11-15 15:00:00,214.67,214.76,214.62,214.66,2903.0,213.8791,213.9687,213.8292,213.8691,2903.0
2024-11-15 15:05:00,214.73,214.81,214.57,214.61,3034.0,213.9388,214.0185,213.7794,213.8193,3034.0
2024-11-15 15:10:00,214.63,214.77,214.63,214.7,5315.0,213.8392,213.9787,213.8392,213.9089,5315.0
2024-11-15 15:15:00,214.73,214.74,214.59,214.66,3128.0,213.9388,213.9488,213.7994,213.8691,3128.0
2024-11-15 15:20:00,214.69,214.75,214.33,214.34,4736.0,213.899,213.9588,213.5403,213.5503,4736.0
2024-11-15 15:25:00,214.32,214.47,214.26,214.36,7089.0,213.5303,213.6798,213.4706,213.5702,7089.0
2024-11-15 15:30:00,214.36,214.52,214.33,214.49,7563.0,213.5702,213.7296,213.5403,213.6997,7563.0
2024-11-15 15:35:00,214.51,214.69,214.36,214.64,7260.0,213.7196,213.899,213.5702,213.8492,7260.0
2024-11-15 15:40:00,214.58,214.69,214.51,214.58,6381.0,213.7894,213.899,213.7196,213.7894,6381.0
2024-11-15 15:45:00,214.56,214.7,214.48,214.61,12550.0,213.7695,213.9089,213.6898,213.8193,12550.0
2024-11-15 15:50:00,214.56,214.78,214.5,214.67,30304.0,213.7695,213.9887,213.7097,213.8791,30304.0
2024-11-15 15:55:00,214.66,215.42,214.66,215.2,53460.0,213.8691,214.6263,213.8691,214.4071,53460.0
2024-11-18 09:30:00,215.32,216.72,215.2,215.27,28704.0,214.5267,215.9215,214.4071,214.4768,28704.0
2024-11-18 09:35:00,215.27,215.37,214.66,214.66,3775.0,214.4768,214.5765,213.8691,213.8691,3775.0
2024-11-18 09:40:00,214.68,215.38,214.67,215.38,4820.0,213.889,214.5864,213.8791,214.5864,4820.0
2024-11-18 09:45:00,215.24,215.27,214.87,215.16,7414.0,214.447,214.4768,214.0783,214.3673,7414.0
2024-11-18 09:50:00,215.13,215.68,215.1,215.52,4599.0,214.3374,214.8853,214.3075,214.7259,4599.0
2024-11-18 09:55:00,215.48,215.67,215.4,215.44,5489.0,214.6861,214.8754,214.6064,214.6462,5489.0
2024-11-18 10:00:00,215.45,216.79,215.45,216.79,16621.0,214.6562,215.9912,214.6562,215.9912,16621.0
2024-11-18 10:05:00,216.92,217.06,216.59,216.92,10930.0,216.1208,216.2602,215.792,216.1208,10930.0
2024-11-18 10:10:00,216.92,216.92,216.12,216.34,2939.0,216.1208,216.1208,215.3237,215.5429,2939.0
2024-11-18 10:15:00,216.45,216.64,216.27,216.32,5184.0,215.6525,215.8418,215.4732,215.523,5184.0
2024-11-18 10:20:00,216.33,216.49,216.1,216.17,6917.0,215.5329,215.6923,215.3038,215.3735,6917.0
2024-11-18 10:25:00,216.24,216.25,216.1,216.2,2057.0,215.4433,215.4532,215.3038,215.4034,2057.0
2024-11-18 10:30:00,216.27,216.28,215.97,216.15,8088.0,215.4732,215.4831,215.1743,215.3536,8088.0
2024-11-18 10:35:00,216.2,216.26,216.11,216.21,3037.0,215.4034,215.4632,215.3137,215.4134,3037.0
2024-11-18 10:40:00,216.11,216.66,216.11,216.66,5675.0,215.3137,215.8617,215.3137,215.8617,5675.0
2024-11-18 10:45:00,216.66,216.9,216.66,216.76,3147.0,215.8617,216.1008,215.8617,215.9614,3147.0
2024-11-18 10:50:00,216.77,216.96,216.77,216.91,4310.0,215.9713,216.1606,215.9713,216.1108,4310.0
2024-11-18 10:55:00,216.84,217.02,216.79,217.02,2500.0,216.0411,216.2204,215.9912,216.2204,2500.0
2024-11-18 11:00:00,216.98,217.21,216.92,217.01,3045.0,216.1805,216.4097,216.1208,216.2104,3045.0
2024-11-18 11:05:00,217.09,217.31,217.08,217.29,2730.0,216.2901,216.5093,216.2802,216.4894,2730.0
2024-11-18 11:10:00,217.3,218.29,217.3,217.88,21234.0,216.4994,217.4857,216.4994,217.0772,21234.0
2024-11-18 11:15:00,217.67,217.74,217.39,217.53,3050.0,216.868,216.9377,216.589,216.7285,3050.0
2024-11-18 11:20:00,217.56,217.65,217.51,217.51,2466.0,216.7584,216.8481,216.7086,216.7086,2466.0
2024-11-18 11:25:00,217.58,217.68,217.4,217.43,2565.0,216.7783,216.878,216.599,216.6289,2565.0
2024-11-18 11:30:00,217.21,217.58,217.21,217.55,2221.0,216.4097,216.7783,216.4097,216.7484,2221.0
2024-11-18 11:35:00,217.52,217.65,217.43,217.59,1739.0,216.7186,216.8481,216.6289,216.7883,1739.0
2024-11-18 11:40:00,217.53,217.53,217.34,217.4,1360.0,216.7285,216.7285,216.5392,216.599,1360.0
2024-11-18 11:45:00,217.45,217.45,217.25,217.27,1559.0,216.6488,216.6488,216.4495,216.4695,1559.0
2024-11-18 11:50:00,217.24,217.37,217.18,217.29,2724.0,216.4396,216.5691,216.3798,216.4894,2724.0
2024-11-18 11:55:00,217.17,217.26,217.06,217.15,1398.0,216.3698,216.4595,216.2602,216.3499,1398.0
2024-11-18 12:00:00,217.25,217.26,216.95,216.96,13802.0,216.4495,216.4595,216.1507,216.1606,13802.0
2024-11-18 12:05:00,216.89,216.97,216.79,216.79,1974.0,216.0909,216.1706,215.9912,215.9912,1974.0
2024-11-18 12:10:00,216.88,216.99,216.83,216.98,1690.0,216.0809,216.1905,216.0311,216.1805,1690.0
2024-11-18 12:15:00,217.11,217.11,216.93,216.93,1982.0,216.3101,216.3101,216.1307,216.1307,1982.0
2024-11-18 12:20:00,216.98,217.08,216.89,217.01,1002.0,216.1805,216.2802,216.0909,216.2104,1002.0
2024-11-18 12:25:00,217.01,217.14,216.99,217.07,1520.0,216.2104,216.34,216.1905,216.2702,1520.0
2024-11-18 12:30:00,217.12,217.2,217.05,217.15,851.0,216.32,216.3997,216.2503,216.3499,851.0
2024-11-18 12:35:00,217.04,217.27,217.04,217.22,5595.0,216.2403,216.4695,216.2403,216.4197,5595.0
2024-11-18 12:40:00,217.15,217.3,216.87,216.87,1215.0,216.3499,216.4994,216.0709,216.0709,1215.0
2024-11-18 12:45:00,216.96,216.96,216.69,216.8,1815.0,216.1606,216.1606,215.8916,216.0012,1815.0
2024-11-18 12:50:00,216.81,217.07,216.76,217.07,3430.0,216.0112,216.2702,215.9614,216.2702,3430.0
2024-11-18 12:55:00,216.92,217.22,216.91,217.2,1395.0,216.1208,216.4197,216.1108,216.3997,1395.0
2024-11-18 13:00:00,217.13,217.17,216.9,216.91,1620.0,216.33,216.3698,216.1008,216.1108,1620.0
2024-11-18 13:05:00,216.92,217.02,216.85,217.02,2656.0,216.1208,216.2204,216.051,216.2204,2656.0
2024-11-18 13:10:00,216.92,216.92,216.7,216.7,1799.0,216.1208,216.1208,215.9016,215.9016,1799.0
2024-11-18 13:15:00,216.8,216.97,216.71,216.97,3042.0,216.0012,216.1706,215.9115,216.1706,3042.0
2024-11-18 13:20:00,216.89,216.89,216.55,216.65,1887.0,216.0909,216.0909,215.7521,215.8518,1887.0
2024-11-18 13:25:00,216.61,216.62,216.48,216.58,2330.0,215.8119,215.8219,215.6824,215.782,2330.0
2024-11-18 13:30:00,216.55,216.67,216.46,216.58,2898.0,215.7521,215.8717,215.6625,215.782,2898.0
2024-11-18 13:35:00,216.66,216.66,216.41,216.41,1105.0,215.8617,215.8617,215.6126,215.6126,1105.0
2024-11-18 13:40:00,216.47,216.47,216.2,216.2,1475.0,215.6724,215.6724,215.4034,215.4034,1475.0
2024-11-18 13:45:00,216.12,216.12,215.9,216.03,2817.0,215.3237,215.3237,215.1045,215.234,2817.0
2024-11-18 13:50:00,216.03,216.06,215.96,216.06,414.0,215.234,215.2639,215.1643,215.2639,414.0
2024-11-18 13:55:00,216.17,216.52,216.11,216.51,2660.0,215.3735,215.7222,215.3137,215.7123,2660.0
2024-11-18 14:00:00,216.51,216.51,216.34,216.47,3496.0,215.7123,215.7123,215.5429,215.6724,3496.0
2024-11-18 14:05:00,216.4,216.59,216.4,216.53,2005.0,215.6027,215.792,215.6027,215.7322,2005.0
2024-11-18 14:10:00,216.49,216.68,216.49,216.58,11367.0,215.6923,215.8816,215.6923,215.782,11367.0
2024-11-18 14:15:00,216.58,216.58,216.44,216.44,1123.0,215.782,215.782,215.6425,215.6425,1123.0
2024-11-18 14:20:00,216.48,216.48,216.34,216.37,1125.0,215.6824,215.6824,215.5429,215.5728,1125.0
2024-11-18 14:25:00,216.41,216.49,216.31,216.41,2819.0,215.6126,215.6923,215.513,215.6126,2819.0
2024-11-18 14:30:00,216.44,216.44,216.29,216.31,1229.0,215.6425,215.6425,215.4931,215.513,1229.0
2024-11-18 14:35:00,216.31,216.44,216.24,216.44,2280.0,215.513,215.6425,215.4433,215.6425,2280.0
2024-11-18 14:40:00,216.39,216.39,216.18,216.2,4068.0,215.5927,215.5927,215.3835,215.4034,4068.0
2024-11-18 14:45:00,216.31,216.42,216.25,216.32,2398.0,215.513,215.6226,215.4532,215.523,2398.0
2024-11-18 14:50:00,216.25,216.28,216.2,216.26,1072.0,215.4532,215.4831,215.4034,215.4632,1072.0
2024-11-18 14:55:00,216.18,216.2,216.07,216.07,2266.0,215.3835,215.4034,215.2739,215.2739,2266.0
2024-11-18 15:00:00,216.07,216.12,215.8,215.91,2492.0,215.2739,215.3237,215.0049,215.1145,2492.0
2024-11-18 15:05:00,215.82,215.99,215.71,215.71,3124.0,215.0248,215.1942,214.9152,214.9152,3124.0
2024-11-18 15:10:00,215.79,215.93,215.75,215.83,2673.0,214.9949,215.1344,214.9551,215.0348,2673.0
2024-11-18 15:15:00,215.78,215.79,215.64,215.64,3829.0,214.985,214.9949,214.8455,214.8455,3829.0
2024-11-18 15:20:00,215.64,215.81,215.62,215.8,4226.0,214.8455,215.0149,214.8256,215.0049,4226.0
2024-11-18 15:25:00,215.78,216.01,215.57,215.58,5543.0,214.985,215.2141,214.7757,214.7857,5543.0
2024-11-18 15:30:00,215.58,215.74,215.57,215.72,4553.0,214.7857,214.9451,214.7757,214.9252,4553.0
2024-11-18 15:35:00,215.72,215.79,215.71,215.79,1991.0,214.9252,214.9949,214.9152,214.9949,1991.0
2024-11-18 15:40:00,215.8,215.85,215.72,215.85,4066.0,215.0049,215.0547,214.9252,215.0547,4066.0
2024-11-18 15:45:00,215.83,215.98,215.66,215.9,8933.0,215.0348,215.1842,214.8654,215.1045,8933.0
2024-11-18 15:50:00,215.94,216.21,215.64,215.98,31252.0,215.1444,215.4134,214.8455,215.1842,31252.0
2024-11-18 15:55:00,216.22,216.25,215.96,216.2,48823.0,215.4233,215.4532,215.1643,215.4034,48823.0
2024-11-19 09:30:00,215.33,216.02,214.78,215.99,16950.0,214.5366,215.2241,213.9887,215.1942,16950.0
2024-11-19 09:35:00,216.06,216.06,214.97,214.98,848.0,215.2639,215.2639,214.178,214.1879,848.0
2024-11-19 09:40:00,214.81,215.01,214.5,214.51,2164.0,214.0185,214.2178,213.7097,213.7196,2164.0
2024-11-19 09:45:00,214.71,215.17,214.71,214.93,2282.0,213.9189,214.3772,213.9189,214.1381,2282.0
2024-11-19 09:50:00,214.93,214.98,214.6,214.97,2119.0,214.1381,214.1879,213.8093,214.178,2119.0
2024-11-19 09:55:00,215.19,215.19,215.03,215.08,890.0,214.3971,214.3971,214.2377,214.2875,890.0
2024-11-19 10:00:00,214.99,215.18,214.78,215.18,3063.0,214.1979,214.3872,213.9887,214.3872,3063.0
2024-11-19 10:05:00,215.29,215.33,215.14,215.18,3483.0,214.4968,214.5366,214.3473,214.3872,3483.0
2024-11-19 10:10:00,215.18,215.33,214.87,215.33,6706.0,214.3872,214.5366,214.0783,214.5366,6706.0
2024-11-19 10:15:00,215.33,215.4,215.02,215.3,3360.0,214.5366,214.6064,214.2278,214.5067,3360.0
2024-11-19 10:20:00,215.2,215.43,215.19,215.27,1625.0,214.4071,214.6363,214.3971,214.4768,1625.0
2024-11-19 10:25:00,215.22,215.45,215.2,215.37,2010.0,214.427,214.6562,214.4071,214.5765,2010.0
2024-11-19 10:30:00,215.4,215.67,215.36,215.41,4888.0,214.6064,214.8754,214.5665,214.6163,4888.0
2024-11-19 10:35:00,215.57,215.88,215.56,215.88,4022.0,214.7757,215.0846,214.7658,215.0846,4022.0
2024-11-19 10:40:00,215.96,216.2,215.96,216.11,4234.0,215.1643,215.4034,215.1643,215.3137,4234.0
2024-11-19 10:45:00,216.13,216.41,216.12,216.2,4229.0,215.3337,215.6126,215.3237,215.4034,4229.0
2024-11-19 10:50:00,216.33,216.49,216.21,216.28,5097.0,215.5329,215.6923,215.4134,215.4831,5097.0
2024-11-19 10:55:00,216.29,216.37,216.22,216.26,1768.0,215.4931,215.5728,215.4233,215.4632,1768.0
2024-11-19 11:00:00,216.29,216.41,216.21,216.41,1953.0,215.4931,215.6126,215.4134,215.6126,1953.0
2024-11-19 11:05:00,216.43,216.51,216.31,216.47,2883.0,215.6326,215.7123,215.513,215.6724,2883.0
2024-11-19 11:10:00,216.56,216.62,216.54,216.56,3985.0,215.7621,215.8219,215.7422,215.7621,3985.0
2024-11-19 11:15:00,216.65,216.8,216.59,216.7,2920.0,215.8518,216.0012,215.792,215.9016,2920.0
2024-11-19 11:20:00,216.62,216.62,216.47,216.56,4420.0,215.8219,215.8219,215.6724,215.7621,4420.0
2024-11-19 11:25:00,216.59,216.87,216.59,216.83,4955.0,215.792,216.0709,215.792,216.0311,4955.0
2024-11-19 11:30:00,216.82,216.87,216.77,216.79,2364.0,216.0211,216.0709,215.9713,215.9912,2364.0
2024-11-19 11:35:00,216.72,216.79,216.56,216.75,15628.0,215.9215,215.9912,215.7621,215.9514,15628.0
2024-11-19 11:40:00,216.78,217.1,216.77,216.8,5199.0,215.9813,216.3001,215.9713,216.0012,5199.0
2024-11-19 11:45:00,216.86,217.11,216.85,217.04,18732.0,216.061,216.3101,216.051,216.2403,18732.0
2024-11-19 11:50:00,216.93,217.03,216.72,216.9,13660.0,216.1307,216.2304,215.9215,216.1008,13660.0
2024-11-19 11:55:00,217.06,217.13,216.9,217.13,1135.0,216.2602,216.33,216.1008,216.33,1135.0
2024-11-19 12:00:00,217.05,217.16,216.99,217.02,2171.0,216.2503,216.3599,216.1905,216.2204,2171.0
2024-11-19 12:05:00,216.99,217.19,216.99,217.16,1806.0,216.1905,216.3898,216.1905,216.3599,1806.0
2024-11-19 12:10:00,217.13,217.42,217.13,217.42,4282.0,216.33,216.6189,216.33,216.6189,4282.0
2024-11-19 12:15:00,217.43,217.5,217.42,217.5,4881.0,216.6289,216.6986,216.6189,216.6986,4881.0
2024-11-19 12:20:00,217.49,217.56,217.39,217.46,12580.0,216.6887,216.7584,216.589,216.6588,12580.0
2024-11-19 12:25:00,217.54,217.57,217.41,217.57,970.0,216.7385,216.7684,216.609,216.7684,970.0
2024-11-19 12:30:00,217.53,217.76,217.53,217.76,2794.0,216.7285,216.9577,216.7285,216.9577,2794.0
2024-11-19 12:35:00,217.7,217.85,217.6,217.65,2447.0,216.8979,217.0473,216.7983,216.8481,2447.0
2024-11-19 12:40:00,217.73,217.81,217.59,217.59,1140.0,216.9278,217.0075,216.7883,216.7883,1140.0
2024-11-19 12:45:00,217.58,217.6,217.41,217.41,2255.0,216.7783,216.7983,216.609,216.609,2255.0
2024-11-19 12:50:00,217.37,217.45,217.36,217.43,1506.0,216.5691,216.6488,216.5591,216.6289,1506.0
2024-11-19 12:55:00,217.5,217.63,217.49,217.58,1884.0,216.6986,216.8281,216.6887,216.7783,1884.0
2024-11-19 13:00:00,217.48,217.48,217.37,217.38,1189.0,216.6787,216.6787,216.5691,216.5791,1189.0
2024-11-19 13:05:00,217.37,217.43,217.32,217.34,1923.0,216.5691,216.6289,216.5193,216.5392,1923.0
2024-11-19 13:10:00,217.33,217.34,217.17,217.17,2136.0,216.5293,216.5392,216.3698,216.3698,2136.0
2024-11-19 13:15:00,217.25,217.39,217.24,217.31,1614.0,216.4495,216.589,216.4396,216.5093,1614.0
2024-11-19 13:20:00,217.24,217.24,217.15,217.19,1942.0,216.4396,216.4396,216.3499,216.3898,1942.0
2024-11-19 13:25:00,217.27,217.59,217.27,217.59,6604.0,216.4695,216.7883,216.4695,216.7883,6604.0
2024-11-19 13:30:00,217.56,217.59,217.51,217.59,761.0,216.7584,216.7883,216.7086,216.7883,761.0
2024-11-19 13:35:00,217.59,217.7,217.57,217.64,1488.0,216.7883,216.8979,216.7684,216.8381,1488.0
2024-11-19 13:40:00,217.69,217.72,217.58,217.72,2686.0,216.8879,216.9178,216.7783,216.9178,2686.0
2024-11-19 13:45:00,217.85,217.91,217.81,217.89,1143.0,217.0473,217.1071,217.0075,217.0872,1143.0
2024-11-19 13:50:00,217.91,218.0,217.81,218.0,2264.0,217.1071,217.1968,217.0075,217.1968,2264.0
2024-11-19 13:55:00,217.99,217.99,217.91,217.91,2415.0,217.1868,217.1868,217.1071,217.1071,2415.0
2024-11-19 14:00:00,217.91,218.17,217.84,218.17,7155.0,217.1071,217.3662,217.0374,217.3662,7155.0
2024-11-19 14:05:00,217.98,218.25,217.98,218.25,1469.0,217.1769,217.4459,217.1769,217.4459,1469.0
2024-11-19 14:10:00,218.21,218.21,218.07,218.14,800.0,217.406,217.406,217.2665,217.3363,800.0
2024-11-19 14:15:00,218.11,218.17,218.01,218.06,4219.0,217.3064,217.3662,217.2067,217.2566,4219.0
2024-11-19 14:20:00,218.11,218.31,218.11,218.21,1886.0,217.3064,217.5056,217.3064,217.406,1886.0
2024-11-19 14:25:00,218.27,218.39,218.17,218.27,5797.0,217.4658,217.5853,217.3662,217.4658,5797.0
2024-11-19 14:30:00,218.33,218.33,218.08,218.18,6999.0,217.5256,217.5256,217.2765,217.3761,6999.0
2024-11-19 14:35:00,218.16,218.16,217.95,217.99,2146.0,217.3562,217.3562,217.147,217.1868,2146.0
2024-11-19 14:40:00,218.0,218.04,217.94,217.96,2022.0,217.1968,217.2366,217.137,217.1569,2022.0
2024-11-19 14:45:00,217.99,218.2,217.98,218.15,4571.0,217.1868,217.396,217.1769,217.3462,4571.0
2024-11-19 14:50:00,218.17,218.44,218.17,218.35,5242.0,217.3662,217.6352,217.3662,217.5455,5242.0
2024-11-19 14:55:00,218.31,218.58,218.31,218.5,4147.0,217.5056,217.7746,217.5056,217.6949,4147.0
2024-11-19 15:00:00,218.5,218.5,218.33,218.38,3545.0,217.6949,217.6949,217.5256,217.5754,3545.0
2024-11-19 15:05:00,218.38,218.42,218.33,218.37,2113.0,217.5754,217.6152,217.5256,217.5654,2113.0
2024-11-19 15:10:00,218.37,218.39,218.3,218.3,2530.0,217.5654,217.5853,217.4957,217.4957,2530.0
2024-11-19 15:15:00,218.25,218.27,218.07,218.09,4388.0,217.4459,217.4658,217.2665,217.2865,4388.0
2024-11-19 15:20:00,218.1,218.13,217.97,218.13,5046.0,217.2964,217.3263,217.1669,217.3263,5046.0
2024-11-19 15:25:00,218.05,218.22,218.05,218.22,2116.0,217.2466,217.416,217.2466,217.416,2116.0
2024-11-19 15:30:00,218.26,218.26,217.99,218.14,8958.0,217.4558,217.4558,217.1868,217.3363,8958.0
2024-11-19 15:35:00,218.14,218.25,218.07,218.18,3176.0,217.3363,217.4459,217.2665,217.3761,3176.0
2024-11-19 15:40:00,218.18,218.25,218.1,218.21,6304.0,217.3761,217.4459,217.2964,217.406,6304.0
2024-11-19 15:45:00,218.21,218.3,218.15,218.25,3357.0,217.406,217.4957,217.3462,217.4459,3357.0
2024-11-19 15:50:00,218.3,218.39,217.9,218.0,15183.0,217.4957,217.5853,217.0972,217.1968,15183.0
2024-11-19 15:55:00,218.24,218.32,217.82,217.98,52236.0,217.4359,217.5156,217.0174,217.1769,52236.0
2024-11-20 09:30:00,217.34,218.28,217.17,217.52,15909.0,216.5392,217.4758,216.3698,216.7186,15909.0
2024-11-20 09:35:00,217.42,217.58,216.93,216.93,3680.0,216.6189,216.7783,216.1307,216.1307,3680.0
2024-11-20 09:40:00,216.97,217.41,216.8,217.37,2935.0,216.1706,216.609,216.0012,216.5691,2935.0
2024-11-20 09:45:00,217.58,217.58,217.15,217.31,2300.0,216.7783,216.7783,216.3499,216.5093,2300.0
2024-11-20 09:50:00,217.18,217.36,217.13,217.21,4112.0,216.3798,216.5591,216.33,216.4097,4112.0
2024-11-20 09:55:00,217.41,217.63,217.39,217.63,1407.0,216.609,216.8281,216.589,216.8281,1407.0
2024-11-20 10:00:00,217.43,217.44,216.71,216.72,6431.0,216.6289,216.6388,215.9115,215.9215,6431.0
2024-11-20 10:05:00,216.78,216.99,216.51,216.84,4864.0,215.9813,216.1905,215.7123,216.0411,4864.0
2024-11-20 10:10:00,216.7,216.7,216.37,216.59,3948.0,215.9016,215.9016,215.5728,215.792,3948.0
2024-11-20 10:15:00,216.63,216.7,216.27,216.44,3512.0,215.8318,215.9016,215.4732,215.6425,3512.0
2024-11-20 10:20:00,216.28,216.83,216.21,216.66,2279.0,215.4831,216.0311,215.4134,215.8617,2279.0
2024-11-20 10:25:00,216.72,216.75,216.43,216.43,1378.0,215.9215,215.9514,215.6326,215.6326,1378.0
2024-11-20 10:30:00,216.58,216.76,216.41,216.54,6081.0,215.782,215.9614,215.6126,215.7422,6081.0
2024-11-20 10:35:00,216.52,216.61,216.39,216.59,1915.0,215.7222,215.8119,215.5927,215.792,1915.0
2024-11-20 10:40:00,216.65,216.69,216.5,216.69,2634.0,215.8518,215.8916,215.7023,215.8916,2634.0
2024-11-20 10:45:00,216.65,216.82,216.64,216.76,1670.0,215.8518,216.0211,215.8418,215.9614,1670.0
2024-11-20 10:50:00,216.86,216.86,216.71,216.76,1500.0,216.061,216.061,215.9115,215.9614,1500.0
2024-11-20 10:55:00,216.75,216.95,216.74,216.95,1970.0,215.9514,216.1507,215.9414,216.1507,1970.0
2024-11-20 11:00:00,216.91,216.91,216.73,216.73,1900.0,216.1108,216.1108,215.9315,215.9315,1900.0
2024-11-20 11:05:00,216.72,216.8,216.43,216.5,3365.0,215.9215,216.0012,215.6326,215.7023,3365.0
2024-11-20 11:10:00,216.44,216.45,216.43,216.45,800.0,215.6425,215.6525,215.6326,215.6525,800.0
2024-11-20 11:15:00,216.57,216.62,216.46,216.62,1400.0,215.7721,215.8219,215.6625,215.8219,1400.0
2024-11-20 11:20:00,216.75,216.79,216.68,216.78,1539.0,215.9514,215.9912,215.8816,215.9813,1539.0
2024-11-20 11:25:00,216.78,216.78,216.6,216.62,1100.0,215.9813,215.9813,215.8019,215.8219,1100.0
2024-11-20 11:30:00,216.6,216.63,216.37,216.47,1635.0,215.8019,215.8318,215.5728,215.6724,1635.0
2024-11-20 11:35:00,216.46,216.54,216.32,216.52,1700.0,215.6625,215.7422,215.523,215.7222,1700.0
2024-11-20 11:40:00,216.48,216.9,216.48,216.87,1519.0,215.6824,216.1008,215.6824,216.0709,1519.0
2024-11-20 11:45:00,216.86,217.2,216.86,217.2,1910.0,216.061,216.3997,216.061,216.3997,1910.0
2024-11-20 11:50:00,217.3,217.59,217.3,217.53,2249.0,216.4994,216.7883,216.4994,216.7285,2249.0
2024-11-20 11:55:00,217.52,217.55,217.29,217.44,1298.0,216.7186,216.7484,216.4894,216.6388,1298.0
2024-11-20 12:00:00,217.44,217.64,217.38,217.43,1205.0,216.6388,216.8381,216.5791,216.6289,1205.0
2024-11-20 12:05:00,217.32,217.52,217.32,217.49,1620.0,216.5193,216.7186,216.5193,216.6887,1620.0
2024-11-20 12:10:00,217.34,217.51,217.24,217.36,1278.0,216.5392,216.7086,216.4396,216.5591,1278.0
2024-11-20 12:15:00,217.25,217.29,217.13,217.15,2331.0,216.4495,216.4894,216.33,216.3499,2331.0
2024-11-20 12:20:00,217.21,217.3,217.0,217.3,3184.0,216.4097,216.4994,216.2005,216.4994,3184.0
2024-11-20 12:25:00,217.22,217.47,217.22,217.43,1411.0,216.4197,216.6687,216.4197,216.6289,1411.0
2024-11-20 12:30:00,217.43,217.68,217.43,217.55,2037.0,216.6289,216.878,216.6289,216.7484,2037.0
2024-11-20 12:35:00,217.63,217.79,217.63,217.63,830.0,216.8281,216.9876,216.8281,216.8281,830.0
2024-11-20 12:40:00,217.63,217.67,217.54,217.66,2824.0,216.8281,216.868,216.7385,216.858,2824.0
2024-11-20 12:45:00,217.54,217.76,217.53,217.76,1152.0,216.7385,216.9577,216.7285,216.9577,1152.0
2024-11-20 12:50:00,217.85,217.85,217.4,217.4,3290.0,217.0473,217.0473,216.599,216.599,3290.0
2024-11-20 12:55:00,217.5,217.56,217.31,217.31,2200.0,216.6986,216.7584,216.5093,216.5093,2200.0
2024-11-20 13:00:00,217.49,217.49,217.45,217.45,200.0,216.6887,216.6887,216.6488,216.6488,200.0
2024-11-20 13:05:00,217.36,217.48,217.35,217.48,1552.0,216.5591,216.6787,216.5492,216.6787,1552.0
2024-11-20 13:10:00,217.39,217.63,217.38,217.63,1793.0,216.589,216.8281,216.5791,216.8281,1793.0
2024-11-20 13:15:00,217.63,217.8,217.62,217.68,9816.0,216.8281,216.9975,216.8182,216.878,9816.0
2024-11-20 13:20:00,217.69,217.87,217.67,217.87,900.0,216.8879,217.0673,216.868,217.0673,900.0
2024-11-20 13:25:00,217.86,217.88,217.64,217.73,1818.0,217.0573,217.0772,216.8381,216.9278,1818.0
2024-11-20 13:30:00,217.74,217.74,217.53,217.57,2682.0,216.9377,216.9377,216.7285,216.7684,2682.0
2024-11-20 13:35:00,217.68,217.78,217.62,217.72,1448.0,216.878,216.9776,216.8182,216.9178,1448.0
2024-11-20 13:40:00,217.66,217.74,217.08,217.08,8396.0,216.858,216.9377,216.2802,216.2802,8396.0
2024-11-20 13:45:00,217.25,217.43,217.16,217.37,2063.0,216.4495,216.6289,216.3599,216.5691,2063.0
2024-11-20 13:50:00,217.47,217.5,217.37,217.42,1055.0,216.6687,216.6986,216.5691,216.6189,1055.0
2024-11-20 13:55:00,217.47,217.53,217.38,217.52,1100.0,216.6687,216.7285,216.5791,216.7186,1100.0
2024-11-20 14:00:00,217.52,217.58,217.44,217.58,5571.0,216.7186,216.7783,216.6388,216.7783,5571.0
2024-11-20 14:05:00,217.59,217.63,217.5,217.62,1210.0,216.7883,216.8281,216.6986,216.8182,1210.0
2024-11-20 14:10:00,217.62,217.93,217.55,217.61,8519.0,216.8182,217.127,216.7484,216.8082,8519.0
2024-11-20 14:15:00,217.61,217.66,217.49,217.66,2867.0,216.8082,216.858,216.6887,216.858,2867.0
2024-11-20 14:20:00,217.66,217.78,217.61,217.68,3515.0,216.858,216.9776,216.8082,216.878,3515.0
2024-11-20 14:25:00,217.69,217.71,217.6,217.69,1218.0,216.8879,216.9079,216.7983,216.8879,1218.0
2024-11-20 14:30:00,217.69,217.83,217.67,217.78,5410.0,216.8879,217.0274,216.868,216.9776,5410.0
2024-11-20 14:35:00,217.94,218.02,217.88,217.92,3420.0,217.137,217.2167,217.0772,217.1171,3420.0
2024-11-20 14:40:00,217.91,217.96,217.85,217.96,2911.0,217.1071,217.1569,217.0473,217.1569,2911.0
2024-11-20 14:45:00,217.96,218.09,217.96,218.03,4562.0,217.1569,217.2865,217.1569,217.2267,4562.0
2024-11-20 14:50:00,218.03,218.34,218.01,218.22,16311.0,217.2267,217.5355,217.2067,217.416,16311.0
2024-11-20 14:55:00,218.13,218.29,218.11,218.19,3013.0,217.3263,217.4857,217.3064,217.3861,3013.0
2024-11-20 15:00:00,218.13,218.13,217.69,217.69,2997.0,217.3263,217.3263,216.8879,216.8879,2997.0
2024-11-20 15:05:00,217.75,217.99,217.73,217.86,7722.0,216.9477,217.1868,216.9278,217.0573,7722.0
2024-11-20 15:10:00,217.8,217.86,217.8,217.82,1000.0,216.9975,217.0573,216.9975,217.0174,1000.0
2024-11-20 15:15:00,217.89,217.97,217.86,217.97,4522.0,217.0872,217.1669,217.0573,217.1669,4522.0
2024-11-20 15:20:00,217.93,218.03,217.89,217.94,3778.0,217.127,217.2267,217.0872,217.137,3778.0
2024-11-20 15:25:00,218.02,218.06,217.68,217.91,4649.0,217.2167,217.2566,216.878,217.1071,4649.0
2024-11-20 15:30:00,217.93,218.29,217.93,218.12,3554.0,217.127,217.4857,217.127,217.3163,3554.0
2024-11-20 15:35:00,218.21,218.36,218.15,218.18,4191.0,217.406,217.5555,217.3462,217.3761,4191.0
2024-11-20 15:40:00,218.23,218.33,218.04,218.15,2918.0,217.4259,217.5256,217.2366,217.3462,2918.0
2024-11-20 15:45:00,218.13,218.47,218.12,218.46,9955.0,217.3263,217.6651,217.3163,217.6551,9955.0
2024-11-20 15:50:00,218.37,218.44,218.17,218.26,11311.0,217.5654,217.6352,217.3662,217.4558,11311.0
2024-11-20 15:55:00,218.57,218.77,218.33,218.75,39158.0,217.7647,217.9639,217.5256,217.944,39158.0
2024-11-21 09:30:00,219.23,219.79,218.92,219.11,25761.0,218.4223,218.9802,218.1134,218.3027,25761.0
2024-11-21 09:35:00,219.01,219.09,218.3,218.34,10321.0,218.2031,218.2828,217.4957,217.5355,10321.0
2024-11-21 09:40:00,218.32,218.7,218.12,218.7,1400.0,217.5156,217.8942,217.3163,217.8942,1400.0
2024-11-21 09:45:00,218.8,219.34,218.79,219.24,1520.0,217.9938,218.5318,217.9839,218.4322,1520.0
2024-11-21 09:50:00,219.44,219.46,219.0,219.0,3609.0,218.6315,218.6514,218.1931,218.1931,3609.0
2024-11-21 09:55:00,219.19,219.37,218.91,219.27,7637.0,218.3824,218.5617,218.1034,218.4621,7637.0
2024-11-21 10:00:00,219.39,219.42,218.82,219.16,6552.0,218.5817,218.6116,218.0138,218.3525,6552.0
2024-11-21 10:05:00,219.16,219.29,218.79,219.29,2882.0,218.3525,218.482,217.9839,218.482,2882.0
2024-11-21 10:10:00,219.22,219.78,219.22,219.7,6565.0,218.4123,218.9702,218.4123,218.8905,6565.0
2024-11-21 10:15:00,219.71,219.95,219.71,219.81,3420.0,218.9005,219.1396,218.9005,219.0001,3420.0
2024-11-21 10:20:00,219.81,219.97,219.37,219.37,3894.0,219.0001,219.1595,218.5617,218.5617,3894.0
2024-11-21 10:25:00,219.61,219.8,219.35,219.47,2042.0,218.8009,218.9902,218.5418,218.6614,2042.0
2024-11-21 10:30:00,219.36,219.61,219.22,219.57,2689.0,218.5518,218.8009,218.4123,218.761,2689.0
2024-11-21 10:35:00,219.53,219.72,219.52,219.64,1307.0,218.7211,218.9104,218.7112,218.8307,1307.0
2024-11-21 10:40:00,219.58,219.85,219.41,219.85,1896.0,218.771,219.04,218.6016,219.04,1896.0
2024-11-21 10:45:00,219.54,220.1,219.4,220.06,2230.0,218.7311,219.289,218.5916,219.2492,2230.0
2024-11-21 10:50:00,219.97,220.09,219.8,220.07,1714.0,219.1595,219.2791,218.9902,219.2592,1714.0
2024-11-21 10:55:00,220.28,220.48,220.24,220.24,1314.0,219.4684,219.6676,219.4285,219.4285,1314.0
2024-11-21 11:00:00,220.5,220.73,220.39,220.73,2299.0,219.6876,219.9167,219.578,219.9167,2299.0
2024-11-21 11:05:00,220.61,220.78,220.6,220.62,1110.0,219.7972,219.9665,219.7872,219.8071,1110.0
2024-11-21 11:10:00,220.57,220.82,220.5,220.72,2732.0,219.7573,220.0064,219.6876,219.9068,2732.0
2024-11-21 11:15:00,220.78,220.89,220.78,220.83,2314.0,219.9665,220.0761,219.9665,220.0164,2314.0
2024-11-21 11:20:00,220.81,220.94,220.73,220.86,1620.0,219.9964,220.126,219.9167,220.0462,1620.0
2024-11-21 11:25:00,220.89,220.97,220.7,220.89,1759.0,220.0761,220.1558,219.8868,220.0761,1759.0
2024-11-21 11:30:00,220.95,221.1,220.95,220.98,1050.0,220.1359,220.2854,220.1359,220.1658,1050.0
2024-11-21 11:35:00,220.94,220.95,220.66,220.86,2626.0,220.126,220.1359,219.847,220.0462,2626.0
2024-11-21 11:40:00,220.92,220.92,220.83,220.92,1084.0,220.106,220.106,220.0164,220.106,1084.0
2024-11-21 11:45:00,220.88,220.89,220.6,220.66,1100.0,220.0662,220.0761,219.7872,219.847,1100.0
2024-11-21 11:50:00,220.59,220.74,220.59,220.61,1200.0,219.7772,219.9267,219.7772,219.7972,1200.0
2024-11-21 11:55:00,220.62,220.81,220.62,220.81,2807.0,219.8071,219.9964,219.8071,219.9964,2807.0
2024-11-21 12:00:00,220.74,220.74,220.47,220.52,610.0,219.9267,219.9267,219.6577,219.7075,610.0
2024-11-21 12:05:00,220.55,220.55,220.29,220.3,507.0,219.7374,219.7374,219.4783,219.4883,507.0
2024-11-21 12:10:00,220.35,220.4,220.21,220.25,3026.0,219.5381,219.5879,219.3986,219.4385,3026.0
2024-11-21 12:15:00,220.33,220.33,220.18,220.26,3094.0,219.5182,219.5182,219.3688,219.4485,3094.0
2024-11-21 12:20:00,220.21,220.4,220.16,220.29,4163.0,219.3986,219.5879,219.3488,219.4783,4163.0
2024-11-21 12:25:00,220.28,220.78,220.28,220.6,13587.0,219.4684,219.9665,219.4684,219.7872,13587.0
2024-11-21 12:30:00,220.71,220.91,220.71,220.85,1799.0,219.8968,220.0961,219.8968,220.0363,1799.0
2024-11-21 12:35:00,220.95,220.95,220.77,220.93,500.0,220.1359,220.1359,219.9566,220.116,500.0
2024-11-21 12:40:00,221.0,221.0,220.85,220.89,3067.0,220.1857,220.1857,220.0363,220.0761,3067.0
2024-11-21 12:45:00,220.85,221.11,220.85,221.06,4218.0,220.0363,220.2953,220.0363,220.2455,4218.0
2024-11-21 12:50:00,221.08,221.18,221.08,221.17,600.0,220.2654,220.3651,220.2654,220.3551,600.0
2024-11-21 12:55:00,221.13,221.21,220.93,221.01,1820.0,220.3153,220.395,220.116,220.1957,1820.0
2024-11-21 13:00:00,221.01,221.29,221.0,221.28,3087.0,220.1957,220.4747,220.1857,220.4647,3087.0
2024-11-21 13:05:00,221.27,221.49,221.27,221.46,2479.0,220.4547,220.6739,220.4547,220.644,2479.0
2024-11-21 13:10:00,221.52,221.52,221.4,221.47,2472.0,220.7038,220.7038,220.5843,220.654,2472.0
2024-11-21 13:15:00,221.41,221.49,221.31,221.34,8288.0,220.5942,220.6739,220.4946,220.5245,8288.0
2024-11-21 13:20:00,221.34,221.58,221.29,221.55,2109.0,220.5245,220.7636,220.4747,220.7337,2109.0
2024-11-21 13:25:00,221.52,221.52,221.37,221.41,2232.0,220.7038,220.7038,220.5544,220.5942,2232.0
2024-11-21 13:30:00,221.45,221.47,221.31,221.31,2272.0,220.6341,220.654,220.4946,220.4946,2272.0
2024-11-21 13:35:00,221.34,221.41,221.03,221.03,4628.0,220.5245,220.5942,220.2156,220.2156,4628.0
2024-11-21 13:40:00,221.0,221.1,220.88,221.1,1570.0,220.1857,220.2854,220.0662,220.2854,1570.0
2024-11-21 13:45:00,221.17,221.2,221.04,221.06,1549.0,220.3551,220.385,220.2256,220.2455,1549.0
2024-11-21 13:50:00,221.03,221.07,221.03,221.06,300.0,220.2156,220.2555,220.2156,220.2455,300.0
2024-11-21 13:55:00,221.2,221.21,221.14,221.14,1077.0,220.385,220.395,220.3252,220.3252,1077.0
2024-11-21 14:00:00,221.12,221.2,221.04,221.12,8747.0,220.3053,220.385,220.2256,220.3053,8747.0
2024-11-21 14:05:00,221.04,221.08,220.88,220.88,2298.0,220.2256,220.2654,220.0662,220.0662,2298.0
2024-11-21 14:10:00,220.78,221.15,220.78,221.13,2764.0,219.9665,220.3352,219.9665,220.3153,2764.0
2024-11-21 14:15:00,221.12,221.26,221.08,221.16,9516.0,220.3053,220.4448,220.2654,220.3451,9516.0
2024-11-21 14:20:00,221.2,221.41,221.19,221.41,1903.0,220.385,220.5942,220.375,220.5942,1903.0
2024-11-21 14:25:00,221.41,221.62,221.4,221.62,1300.0,220.5942,220.8034,220.5843,220.8034,1300.0
2024-11-21 14:30:00,221.57,221.57,221.3,221.3,1300.0,220.7536,220.7536,220.4846,220.4846,1300.0
2024-11-21 14:35:00,221.25,221.32,221.18,221.28,3678.0,220.4348,220.5046,220.3651,220.4647,3678.0
2024-11-21 14:40:00,221.23,221.28,221.08,221.11,2213.0,220.4149,220.4647,220.2654,220.2953,2213.0
2024-11-21 14:45:00,221.15,221.15,221.05,221.1,1966.0,220.3352,220.3352,220.2355,220.2854,1966.0
2024-11-21 14:50:00,221.01,221.11,220.93,221.11,1604.0,220.1957,220.2953,220.116,220.2953,1604.0
2024-11-21 14:55:00,221.04,221.11,221.04,221.11,3397.0,220.2256,220.2953,220.2256,220.2953,3397.0
2024-11-21 15:00:00,221.16,221.27,221.0,221.08,5071.0,220.3451,220.4547,220.1857,220.2654,5071.0
2024-11-21 15:05:00,221.08,221.19,221.04,221.13,3073.0,220.2654,220.375,220.2256,220.3153,3073.0
2024-11-21 15:10:00,221.16,221.18,221.01,221.01,5723.0,220.3451,220.3651,220.1957,220.1957,5723.0
2024-11-21 15:15:00,221.02,221.02,220.89,220.98,1100.0,220.2057,220.2057,220.0761,220.1658,1100.0
2024-11-21 15:20:00,220.93,221.05,220.92,220.97,2000.0,220.116,220.2355,220.106,220.1558,2000.0
2024-11-21 15:25:00,221.03,221.05,220.95,221.05,3827.0,220.2156,220.2355,220.1359,220.2355,3827.0
2024-11-21 15:30:00,221.05,221.23,221.05,221.22,2108.0,220.2355,220.4149,220.2355,220.4049,2108.0
2024-11-21 15:35:00,221.22,221.26,221.09,221.16,4510.0,220.4049,220.4448,220.2754,220.3451,4510.0
2024-11-21 15:40:00,221.24,221.24,220.96,221.0,6034.0,220.4248,220.4248,220.1459,220.1857,6034.0
2024-11-21 15:45:00,221.09,221.26,221.08,221.21,2256.0,220.2754,220.4448,220.2654,220.395,2256.0
2024-11-21 15:50:00,221.39,221.71,221.28,221.62,15603.0,220.5743,220.8931,220.4647,220.8034,15603.0
2024-11-21 15:55:00,221.67,221.83,221.43,221.49,41160.0,220.8533,221.0127,220.6141,220.6739,41160.0
2024-11-22 09:30:00,221.5,222.53,221.5,222.17,14432.0,220.6839,221.7101,220.6839,221.3514,14432.0
2024-11-22 09:35:00,222.17,222.17,221.5,221.85,2169.0,221.3514,221.3514,220.6839,221.0326,2169.0
2024-11-22 09:40:00,222.0,222.52,221.71,222.52,12120.0,221.182,221.7001,220.8931,221.7001,12120.0
2024-11-22 09:45:00,222.56,222.68,221.99,222.29,5400.0,221.74,221.8595,221.1721,221.471,5400.0
2024-11-22 09:50:00,222.03,222.13,221.83,222.13,2719.0,221.2119,221.3116,221.0127,221.3116,2719.0
2024-11-22 09:55:00,222.31,222.67,222.09,222.67,5499.0,221.4909,221.8496,221.2717,221.8496,5499.0
2024-11-22 10:00:00,222.68,222.69,222.26,222.53,10889.0,221.8595,221.8695,221.4411,221.7101,10889.0
2024-11-22 10:05:00,222.53,222.78,222.43,222.63,3279.0,221.7101,221.9592,221.6105,221.8097,3279.0
2024-11-22 10:10:00,222.63,222.63,222.2,222.39,2105.0,221.8097,221.8097,221.3813,221.5706,2105.0
2024-11-22 10:15:00,222.18,222.36,222.0,222.24,6962.0,221.3614,221.5407,221.182,221.4212,6962.0
2024-11-22 10:20:00,222.12,222.17,222.01,222.06,4353.0,221.3016,221.3514,221.192,221.2418,4353.0
2024-11-22 10:25:00,222.17,222.17,222.02,222.03,500.0,221.3514,221.3514,221.202,221.2119,500.0
2024-11-22 10:30:00,222.04,222.6,222.03,222.25,8724.0,221.2219,221.7798,221.2119,221.4311,8724.0
2024-11-22 10:35:00,222.28,222.28,221.86,222.08,1472.0,221.461,221.461,221.0426,221.2618,1472.0
2024-11-22 10:40:00,222.09,222.3,222.04,222.23,1957.0,221.2717,221.4809,221.2219,221.4112,1957.0
2024-11-22 10:45:00,222.38,222.43,222.13,222.27,1600.0,221.5606,221.6105,221.3116,221.4511,1600.0
2024-11-22 10:50:00,222.3,222.35,222.2,222.34,1706.0,221.4809,221.5308,221.3813,221.5208,1706.0
2024-11-22 10:55:00,222.31,222.46,222.31,222.42,2672.0,221.4909,221.6404,221.4909,221.6005,2672.0
2024-11-22 11:00:00,222.41,222.42,222.14,222.22,713.0,221.5905,221.6005,221.3215,221.4012,713.0
2024-11-22 11:05:00,222.2,222.2,221.64,221.65,1305.0,221.3813,221.3813,220.8234,220.8333,1305.0
2024-11-22 11:10:00,221.5,221.5,221.31,221.47,4990.0,220.6839,220.6839,220.4946,220.654,4990.0
2024-11-22 11:15:00,221.36,221.44,221.32,221.35,1404.0,220.5444,220.6241,220.5046,220.5344,1404.0
2024-11-22 11:20:00,221.4,221.68,221.13,221.59,5935.0,220.5843,220.8632,220.3153,220.7736,5935.0
2024-11-22 11:25:00,221.67,221.71,221.51,221.67,3854.0,220.8533,220.8931,220.6939,220.8533,3854.0
2024-11-22 11:30:00,221.53,221.53,221.39,221.39,800.0,220.7138,220.7138,220.5743,220.5743,800.0
2024-11-22 11:35:00,221.49,221.52,221.31,221.33,7683.0,220.6739,220.7038,220.4946,220.5145,7683.0
2024-11-22 11:40:00,221.34,221.34,220.88,220.97,9057.0,220.5245,220.5245,220.0662,220.1558,9057.0
2024-11-22 11:45:00,221.01,221.4,220.97,221.4,11863.0,220.1957,220.5843,220.1558,220.5843,11863.0
2024-11-22 11:50:00,221.4,221.58,221.33,221.58,1832.0,220.5843,220.7636,220.5145,220.7636,1832.0
2024-11-22 11:55:00,221.59,221.59,221.41,221.41,1174.0,220.7736,220.7736,220.5942,220.5942,1174.0
2024-11-22 12:00:00,221.63,221.63,221.39,221.39,508.0,220.8134,220.8134,220.5743,220.5743,508.0
2024-11-22 12:05:00,221.48,221.57,221.4,221.4,3072.0,220.664,220.7536,220.5843,220.5843,3072.0
2024-11-22 12:10:00,221.48,221.78,221.37,221.73,5785.0,220.664,220.9629,220.5544,220.913,5785.0
2024-11-22 12:15:00,221.68,221.73,221.6,221.7,950.0,220.8632,220.913,220.7835,220.8832,950.0
2024-11-22 12:20:00,221.7,221.81,221.62,221.71,1607.0,220.8832,220.9927,220.8034,220.8931,1607.0
2024-11-22 12:25:00,221.67,221.93,221.61,221.79,4864.0,220.8533,221.1123,220.7935,220.9728,4864.0
2024-11-22 12:30:00,221.86,221.86,221.65,221.65,600.0,221.0426,221.0426,220.8333,220.8333,600.0
2024-11-22 12:35:00,221.62,221.62,221.62,221.62,100.0,220.8034,220.8034,220.8034,220.8034,100.0
2024-11-22 12:40:00,221.73,221.74,221.59,221.64,3016.0,220.913,220.923,220.7736,220.8234,3016.0
2024-11-22 12:45:00,221.59,221.7,221.53,221.53,1400.0,220.7736,220.8832,220.7138,220.7138,1400.0
2024-11-22 12:50:00,221.66,221.85,221.63,221.78,3549.0,220.8433,221.0326,220.8134,220.9629,3549.0
2024-11-22 12:55:00,221.84,221.84,221.75,221.78,3256.0,221.0226,221.0226,220.933,220.9629,3256.0
2024-11-22 13:00:00,221.78,221.9,221.76,221.9,7533.0,220.9629,221.0824,220.9429,221.0824,7533.0
2024-11-22 13:05:00,221.96,222.07,221.91,221.94,1993.0,221.1422,221.2518,221.0924,221.1223,1993.0
2024-11-22 13:10:00,221.94,222.3,221.94,222.3,3578.0,221.1223,221.4809,221.1223,221.4809,3578.0
2024-11-22 13:15:00,222.31,222.35,222.25,222.29,700.0,221.4909,221.5308,221.4311,221.471,700.0
2024-11-22 13:20:00,222.21,222.23,222.1,222.22,966.0,221.3913,221.4112,221.2817,221.4012,966.0
2024-11-22 13:25:00,222.19,222.22,221.97,222.22,5440.0,221.3713,221.4012,221.1522,221.4012,5440.0
2024-11-22 13:30:00,222.14,222.43,222.14,222.4,5267.0,221.3215,221.6105,221.3215,221.5806,5267.0
2024-11-22 13:35:00,222.37,222.37,222.1,222.16,2389.0,221.5507,221.5507,221.2817,221.3415,2389.0
2024-11-22 13:40:00,222.13,222.13,221.95,221.96,1300.0,221.3116,221.3116,221.1322,221.1422,1300.0
2024-11-22 13:45:00,221.97,222.14,221.96,222.12,3603.0,221.1522,221.3215,221.1422,221.3016,3603.0
2024-11-22 13:50:00,222.11,222.11,221.75,221.85,2100.0,221.2916,221.2916,220.933,221.0326,2100.0
2024-11-22 13:55:00,221.89,222.06,221.81,221.99,1493.0,221.0725,221.2418,220.9927,221.1721,1493.0
2024-11-22 14:00:00,221.92,222.08,221.9,222.08,5027.0,221.1023,221.2618,221.0824,221.2618,5027.0
2024-11-22 14:05:00,221.94,221.94,221.83,221.87,3005.0,221.1223,221.1223,221.0127,221.0525,3005.0
2024-11-22 14:10:00,221.89,221.89,221.72,221.73,2381.0,221.0725,221.0725,220.9031,220.913,2381.0
2024-11-22 14:15:00,221.81,221.81,221.54,221.68,9681.0,220.9927,220.9927,220.7237,220.8632,9681.0
2024-11-22 14:20:00,221.77,221.99,221.77,221.92,2877.0,220.9529,221.1721,220.9529,221.1023,2877.0
2024-11-22 14:25:00,221.89,221.96,221.76,221.89,1021.0,221.0725,221.1422,220.9429,221.0725,1021.0
2024-11-22 14:30:00,221.89,222.06,221.81,222.03,4359.0,221.0725,221.2418,220.9927,221.2119,4359.0
2024-11-22 14:35:00,222.03,222.06,221.88,222.03,11121.0,221.2119,221.2418,221.0625,221.2119,11121.0
2024-11-22 14:40:00,222.03,222.03,221.92,221.92,1585.0,221.2119,221.2119,221.1023,221.1023,1585.0
2024-11-22 14:45:00,221.92,222.1,221.91,221.97,12903.0,221.1023,221.2817,221.0924,221.1522,12903.0
2024-11-22 14:50:00,222.06,222.13,221.99,222.01,5273.0,221.2418,221.3116,221.1721,221.192,5273.0
2024-11-22 14:55:00,221.99,222.05,221.71,221.77,4100.0,221.1721,221.2319,220.8931,220.9529,4100.0
2024-11-22 15:00:00,221.81,222.02,221.73,221.79,5077.0,220.9927,221.202,220.913,220.9728,5077.0
2024-11-22 15:05:00,221.8,222.0,221.79,221.93,1441.0,220.9828,221.182,220.9728,221.1123,1441.0
2024-11-22 15:10:00,221.93,222.04,221.76,221.8,3421.0,221.1123,221.2219,220.9429,220.9828,3421.0
2024-11-22 15:15:00,221.78,222.18,221.72,222.18,6811.0,220.9629,221.3614,220.9031,221.3614,6811.0
2024-11-22 15:20:00,222.17,222.38,222.06,222.38,3169.0,221.3514,221.5606,221.2418,221.5606,3169.0
2024-11-22 15:25:00,222.25,222.31,221.56,221.72,14000.0,221.4311,221.4909,220.7437,220.9031,14000.0
2024-11-22 15:30:00,221.77,222.01,221.77,221.89,3871.0,220.9529,221.192,220.9529,221.0725,3871.0
2024-11-22 15:35:00,221.86,221.87,221.66,221.76,1906.0,221.0426,221.0525,220.8433,220.9429,1906.0
2024-11-22 15:40:00,221.83,221.83,221.63,221.72,4393.0,221.0127,221.0127,220.8134,220.9031,4393.0
2024-11-22 15:45:00,221.63,221.87,221.63,221.7,1846.0,220.8134,221.0525,220.8134,220.8832,1846.0
2024-11-22 15:50:00,221.65,222.07,221.65,222.07,7739.0,220.8333,221.2518,220.8333,221.2518,7739.0
2024-11-22 15:55:00,221.81,222.0,221.7,221.77,34780.0,220.9927,221.182,220.8832,220.9529,34780.0
2024-11-25 09:30:00,222.54,222.69,221.5,222.66,16191.0,221.7201,221.8695,220.6839,221.8396,16191.0
2024-11-25 09:35:00,222.34,223.07,222.29,222.48,3232.0,221.5208,222.2481,221.471,221.6603,3232.0
2024-11-25 09:40:00,222.15,222.34,221.96,222.23,1999.0,221.3315,221.5208,221.1422,221.4112,1999.0
2024-11-25 09:45:00,222.28,222.71,222.28,222.71,4213.0,221.461,221.8894,221.461,221.8894,4213.0
2024-11-25 09:50:00,222.78,222.87,222.44,222.71,4874.0,221.9592,222.0488,221.6204,221.8894,4874.0
2024-11-25 09:55:00,222.78,223.05,222.7,222.7,3349.0,221.9592,222.2282,221.8795,221.8795,3349.0
2024-11-25 10:00:00,222.83,223.0,222.74,223.0,10249.0,222.009,222.1784,221.9193,222.1784,10249.0
2024-11-25 10:05:00,223.0,223.11,222.88,222.9,12562.0,222.1784,222.288,222.0588,222.0787,12562.0
2024-11-25 10:10:00,222.86,222.95,222.45,222.61,4723.0,222.0389,222.1285,221.6304,221.7898,4723.0
2024-11-25 10:15:00,222.57,222.61,222.27,222.41,4064.0,221.7499,221.7898,221.4511,221.5905,4064.0
2024-11-25 10:20:00,222.54,222.64,222.24,222.55,6091.0,221.7201,221.8197,221.4212,221.73,6091.0
2024-11-25 10:25:00,222.42,222.99,222.36,222.99,5581.0,221.6005,222.1684,221.5407,222.1684,5581.0
2024-11-25 10:30:00,222.87,223.09,222.38,222.59,9229.0,222.0488,222.268,221.5606,221.7699,9229.0
2024-11-25 10:35:00,222.58,222.81,222.51,222.81,8950.0,221.7599,221.9891,221.6902,221.9891,8950.0
2024-11-25 10:40:00,222.69,223.06,222.67,222.92,3324.0,221.8695,222.2381,221.8496,222.0987,3324.0
2024-11-25 10:45:00,222.94,223.21,222.62,223.21,8713.0,222.1186,222.3876,221.7998,222.3876,8713.0
2024-11-25 10:50:00,223.11,223.23,222.78,222.78,6731.0,222.288,222.4075,221.9592,221.9592,6731.0
2024-11-25 10:55:00,222.74,222.87,222.63,222.79,5674.0,221.9193,222.0488,221.8097,221.9691,5674.0
2024-11-25 11:00:00,222.92,222.92,222.63,222.8,6264.0,222.0987,222.0987,221.8097,221.9791,6264.0
2024-11-25 11:05:00,222.67,222.9,222.6,222.78,8841.0,221.8496,222.0787,221.7798,221.9592,8841.0
2024-11-25 11:10:00,222.76,223.09,222.76,223.09,5655.0,221.9392,222.268,221.9392,222.268,5655.0
2024-11-25 11:15:00,223.09,223.23,222.85,222.93,3000.0,222.268,222.4075,222.0289,222.1086,3000.0
2024-11-25 11:20:00,223.02,223.2,222.77,222.87,3338.0,222.1983,222.3776,221.9492,222.0488,3338.0
2024-11-25 11:25:00,222.95,222.95,222.64,222.67,5005.0,222.1285,222.1285,221.8197,221.8496,5005.0
2024-11-25 11:30:00,222.73,223.15,222.69,222.96,6318.0,221.9094,222.3278,221.8695,222.1385,6318.0
2024-11-25 11:35:00,222.92,222.93,222.7,222.7,2721.0,222.0987,222.1086,221.8795,221.8795,2721.0
2024-11-25 11:40:00,222.7,222.82,222.58,222.82,2051.0,221.8795,221.999,221.7599,221.999,2051.0
2024-11-25 11:45:00,222.77,223.05,222.68,222.81,4391.0,221.9492,222.2282,221.8595,221.9891,4391.0
2024-11-25 11:50:00,222.78,223.01,222.68,223.01,5955.0,221.9592,222.1883,221.8595,222.1883,5955.0
2024-11-25 11:55:00,223.08,223.22,223.08,223.1,2355.0,222.2581,222.3976,222.2581,222.278,2355.0
2024-11-25 12:00:00,223.11,223.29,223.06,223.18,3509.0,222.288,222.4673,222.2381,222.3577,3509.0
2024-11-25 12:05:00,223.21,223.21,222.75,222.85,3131.0,222.3876,222.3876,221.9293,222.0289,3131.0
2024-11-25 12:10:00,222.94,222.97,222.67,222.78,11109.0,222.1186,222.1485,221.8496,221.9592,11109.0
2024-11-25 12:15:00,222.77,222.85,222.68,222.84,9795.0,221.9492,222.0289,221.8595,222.019,9795.0
2024-11-25 12:20:00,222.84,222.93,222.5,222.6,41122.0,222.019,222.1086,221.6802,221.7798,41122.0
2024-11-25 12:25:00,222.61,222.76,222.48,222.5,19253.0,221.7898,221.9392,221.6603,221.6802,19253.0
2024-11-25 12:30:00,222.61,222.94,222.59,222.77,13216.0,221.7898,222.1186,221.7699,221.9492,13216.0
2024-11-25 12:35:00,222.76,222.84,222.23,222.71,27788.0,221.9392,222.019,221.4112,221.8894,27788.0
2024-11-25 12:40:00,222.71,222.92,222.37,222.48,27968.0,221.8894,222.0987,221.5507,221.6603,27968.0
2024-11-25 12:45:00,222.55,222.8,222.55,222.78,12988.0,221.73,221.9791,221.73,221.9592,12988.0
2024-11-25 12:50:00,222.94,223.09,222.6,222.76,15451.0,222.1186,222.268,221.7798,221.9392,15451.0
2024-11-25 12:55:00,222.75,223.3,222.68,223.23,12828.0,221.9293,222.4773,221.8595,222.4075,12828.0
2024-11-25 13:00:00,223.28,223.64,223.22,223.6,8734.0,222.4573,222.816,222.3976,222.7762,8734.0
2024-11-25 13:05:00,223.64,223.82,223.54,223.63,8552.0,222.816,222.9953,222.7164,222.806,8552.0
2024-11-25 13:10:00,223.6,223.75,223.48,223.64,8845.0,222.7762,222.9256,222.6566,222.816,8845.0
2024-11-25 13:15:00,223.63,223.64,223.47,223.47,2900.0,222.806,222.816,222.6466,222.6466,2900.0
2024-11-25 13:20:00,223.47,223.61,223.43,223.55,2728.0,222.6466,222.7861,222.6068,222.7263,2728.0
2024-11-25 13:25:00,223.69,223.79,223.68,223.7,1405.0,222.8658,222.9655,222.8559,222.8758,1405.0
2024-11-25 13:30:00,223.7,223.7,223.5,223.65,4956.0,222.8758,222.8758,222.6765,222.826,4956.0
2024-11-25 13:35:00,223.56,223.67,223.56,223.65,3270.0,222.7363,222.8459,222.7363,222.826,3270.0
2024-11-25 13:40:00,223.65,223.66,223.5,223.66,6548.0,222.826,222.8359,222.6765,222.8359,6548.0
2024-11-25 13:45:00,223.65,223.67,223.44,223.49,9238.0,222.826,222.8459,222.6167,222.6666,9238.0
2024-11-25 13:50:00,223.48,223.52,223.39,223.41,3391.0,222.6566,222.6964,222.5669,222.5869,3391.0
2024-11-25 13:55:00,223.42,223.54,223.39,223.54,4792.0,222.5968,222.7164,222.5669,222.7164,4792.0
2024-11-25 14:00:00,223.48,223.65,223.36,223.52,7901.0,222.6566,222.826,222.537,222.6964,7901.0
2024-11-25 14:05:00,223.61,223.62,223.29,223.4,3018.0,222.7861,222.7961,222.4673,222.5769,3018.0
2024-11-25 14:10:00,223.41,223.48,223.31,223.41,2420.0,222.5869,222.6566,222.4872,222.5869,2420.0
2024-11-25 14:15:00,223.38,223.6,223.33,223.57,1776.0,222.557,222.7762,222.5071,222.7463,1776.0
2024-11-25 14:20:00,223.55,223.61,223.32,223.45,5724.0,222.7263,222.7861,222.4972,222.6267,5724.0
2024-11-25 14:25:00,223.44,223.56,223.39,223.49,4495.0,222.6167,222.7363,222.5669,222.6666,4495.0
2024-11-25 14:30:00,223.49,223.53,223.32,223.43,6278.0,222.6666,222.7064,222.4972,222.6068,6278.0
2024-11-25 14:35:00,223.42,223.47,223.18,223.22,5906.0,222.5968,222.6466,222.3577,222.3976,5906.0
2024-11-25 14:40:00,223.33,223.35,223.18,223.23,1837.0,222.5071,222.5271,222.3577,222.4075,1837.0
2024-11-25 14:45:00,223.18,223.33,223.18,223.25,4946.0,222.3577,222.5071,222.3577,222.4274,4946.0
2024-11-25 14:50:00,223.21,223.25,223.1,223.11,4669.0,222.3876,222.4274,222.278,222.288,4669.0
2024-11-25 14:55:00,223.2,223.27,222.85,222.85,3521.0,222.3776,222.4474,222.0289,222.0289,3521.0
2024-11-25 15:00:00,222.85,223.03,222.73,222.96,5152.0,222.0289,222.2083,221.9094,222.1385,5152.0
2024-11-25 15:05:00,222.87,223.01,222.83,223.01,3763.0,222.0488,222.1883,222.009,222.1883,3763.0
2024-11-25 15:10:00,222.97,223.02,222.8,222.8,3786.0,222.1485,222.1983,221.9791,221.9791,3786.0
2024-11-25 15:15:00,222.84,223.11,222.79,223.11,6708.0,222.019,222.288,221.9691,222.288,6708.0
2024-11-25 15:20:00,223.08,223.11,222.88,222.98,5860.0,222.2581,222.288,222.0588,222.1584,5860.0
2024-11-25 15:25:00,222.98,223.28,222.98,223.19,3468.0,222.1584,222.4573,222.1584,222.3677,3468.0
2024-11-25 15:30:00,223.13,223.29,223.0,223.06,5404.0,222.3079,222.4673,222.1784,222.2381,5404.0
2024-11-25 15:35:00,223.0,223.19,223.0,223.16,11081.0,222.1784,222.3677,222.1784,222.3378,11081.0
2024-11-25 15:40:00,223.09,223.42,223.08,223.39,6293.0,222.268,222.5968,222.2581,222.5669,6293.0
2024-11-25 15:45:00,223.32,223.39,223.16,223.22,8635.0,222.4972,222.5669,222.3378,222.3976,8635.0
2024-11-25 15:50:00,223.26,223.37,222.88,223.05,40224.0,222.4374,222.547,222.0588,222.2282,40224.0
2024-11-25 15:55:00,223.22,224.05,223.22,223.94,79059.0,222.3976,223.2245,222.3976,223.1149,79059.0
2024-11-26 09:30:00,225.29,226.61,225.29,225.59,18149.0,224.4599,225.7751,224.4599,224.7588,18149.0
2024-11-26 09:35:00,225.61,226.64,225.61,226.31,3414.0,224.7787,225.805,224.7787,225.4762,3414.0
2024-11-26 09:40:00,226.37,226.68,226.17,226.34,3769.0,225.5359,225.8448,225.3367,225.5061,3769.0
2024-11-26 09:45:00,226.34,226.7,225.88,226.65,8413.0,225.5061,225.8647,225.0478,225.8149,8413.0
2024-11-26 09:50:00,226.65,227.27,226.47,226.64,13577.0,225.8149,226.4326,225.6356,225.805,13577.0
2024-11-26 09:55:00,226.77,226.82,226.39,226.49,4866.0,225.9345,225.9843,225.5559,225.6555,4866.0
2024-11-26 10:00:00,226.35,226.67,226.19,226.67,12666.0,225.516,225.8348,225.3566,225.8348,12666.0
2024-11-26 10:05:00,226.5,226.63,225.85,225.98,4463.0,225.6655,225.795,225.0179,225.1474,4463.0
2024-11-26 10:10:00,225.98,226.24,225.79,225.95,16687.0,225.1474,225.4064,224.9581,225.1175,16687.0
2024-11-26 10:15:00,226.07,226.08,225.59,225.71,6361.0,225.2371,225.247,224.7588,224.8784,6361.0
2024-11-26 10:20:00,225.62,225.62,225.12,225.42,6549.0,224.7887,224.7887,224.2906,224.5894,6549.0
2024-11-26 10:25:00,225.41,225.85,225.37,225.76,4967.0,224.5795,225.0179,224.5396,224.9282,4967.0
2024-11-26 10:30:00,225.77,226.05,225.53,225.54,4046.0,224.9382,225.2171,224.699,224.709,4046.0
2024-11-26 10:35:00,225.56,225.63,225.39,225.62,5204.0,224.7289,224.7987,224.5596,224.7887,5204.0
2024-11-26 10:40:00,225.67,226.2,225.67,226.09,9080.0,224.8385,225.3666,224.8385,225.257,9080.0
2024-11-26 10:45:00,226.18,226.48,226.13,226.29,7698.0,225.3466,225.6455,225.2968,225.4562,7698.0
2024-11-26 10:50:00,226.29,226.41,226.24,226.25,1113.0,225.4562,225.5758,225.4064,225.4164,1113.0
2024-11-26 10:55:00,226.24,226.3,226.16,226.17,2105.0,225.4064,225.4662,225.3267,225.3367,2105.0
2024-11-26 11:00:00,226.18,226.62,226.18,226.5,1311.0,225.3466,225.785,225.3466,225.6655,1311.0
2024-11-26 11:05:00,226.43,226.76,226.42,226.68,3148.0,225.5957,225.9245,225.5858,225.8448,3148.0
2024-11-26 11:10:00,226.68,226.73,226.6,226.65,4825.0,225.8448,225.8946,225.7651,225.8149,4825.0
2024-11-26 11:15:00,226.65,226.76,226.24,226.36,4598.0,225.8149,225.9245,225.4064,225.526,4598.0
2024-11-26 11:20:00,226.36,226.5,226.35,226.48,1300.0,225.526,225.6655,225.516,225.6455,1300.0
2024-11-26 11:25:00,226.51,226.87,226.51,226.8,7010.0,225.6754,226.0341,225.6754,225.9644,7010.0
2024-11-26 11:30:00,226.87,226.93,226.76,226.81,2100.0,226.0341,226.0939,225.9245,225.9743,2100.0
2024-11-26 11:35:00,226.81,227.11,226.77,227.11,5062.0,225.9743,226.2732,225.9345,226.2732,5062.0
2024-11-26 11:40:00,227.03,227.36,227.0,227.2,13492.0,226.1935,226.5223,226.1636,226.3629,13492.0
2024-11-26 11:45:00,227.21,227.37,227.18,227.29,10779.0,226.3729,226.5323,226.343,226.4526,10779.0
2024-11-26 11:50:00,227.24,227.31,226.98,227.08,20377.0,226.4027,226.4725,226.1437,226.2433,20377.0
2024-11-26 11:55:00,227.08,227.16,227.03,227.13,3330.0,226.2433,226.323,226.1935,226.2931,3330.0
2024-11-26 12:00:00,227.13,227.18,226.85,226.85,3631.0,226.2931,226.343,226.0142,226.0142,3631.0
2024-11-26 12:05:00,226.87,227.22,226.74,227.22,5688.0,226.0341,226.3828,225.9046,226.3828,5688.0
2024-11-26 12:10:00,227.23,227.38,227.15,227.31,4614.0,226.3928,226.5422,226.3131,226.4725,4614.0
2024-11-26 12:15:00,227.3,227.38,227.25,227.3,7830.0,226.4625,226.5422,226.4127,226.4625,7830.0
2024-11-26 12:20:00,227.3,227.44,227.18,227.37,9007.0,226.4625,226.602,226.343,226.5323,9007.0
2024-11-26 12:25:00,227.37,227.44,227.3,227.35,4677.0,226.5323,226.602,226.4625,226.5123,4677.0
2024-11-26 12:30:00,227.37,227.55,227.37,227.55,10751.0,226.5323,226.7116,226.5323,226.7116,10751.0
2024-11-26 12:35:00,227.59,227.74,227.54,227.74,3310.0,226.7515,226.9009,226.7016,226.9009,3310.0
2024-11-26 12:40:00,227.54,227.74,227.54,227.63,2125.0,226.7016,226.9009,226.7016,226.7913,2125.0
2024-11-26 12:45:00,227.64,227.71,227.57,227.71,3800.0,226.8013,226.871,226.7315,226.871,3800.0
2024-11-26 12:50:00,227.7,227.8,227.64,227.8,3210.0,226.861,226.9607,226.8013,226.9607,3210.0
2024-11-26 12:55:00,227.76,227.91,227.71,227.86,6019.0,226.9208,227.0703,226.871,227.0205,6019.0
2024-11-26 13:00:00,227.88,227.89,227.68,227.72,11185.0,227.0404,227.0503,226.8411,226.881,11185.0
2024-11-26 13:05:00,227.72,227.8,227.69,227.72,2508.0,226.881,226.9607,226.8511,226.881,2508.0
2024-11-26 13:10:00,227.75,228.09,227.72,228.03,7645.0,226.9109,227.2496,226.881,227.1898,7645.0
2024-11-26 13:15:00,227.97,228.12,227.94,228.01,6648.0,227.1301,227.2795,227.1002,227.1699,6648.0
2024-11-26 13:20:00,228.0,228.08,227.94,227.98,2700.0,227.1599,227.2396,227.1002,227.14,2700.0
2024-11-26 13:25:00,227.98,228.02,227.94,227.96,8396.0,227.14,227.1799,227.1002,227.1201,8396.0
2024-11-26 13:30:00,227.96,228.06,227.94,228.04,2132.0,227.1201,227.2197,227.1002,227.1998,2132.0
2024-11-26 13:35:00,228.05,228.05,227.53,227.61,13024.0,227.2098,227.2098,226.6917,226.7714,13024.0
2024-11-26 13:40:00,227.52,227.74,227.51,227.74,2499.0,226.6817,226.9009,226.6717,226.9009,2499.0
2024-11-26 13:45:00,227.69,227.78,227.27,227.32,25094.0,226.8511,226.9408,226.4326,226.4824,25094.0
2024-11-26 13:50:00,227.42,227.5,227.13,227.13,1522.0,226.5821,226.6618,226.2931,226.2931,1522.0
2024-11-26 13:55:00,226.97,227.21,226.92,227.2,3512.0,226.1337,226.3729,226.0839,226.3629,3512.0
2024-11-26 14:00:00,227.16,227.21,227.08,227.19,1187.0,226.323,226.3729,226.2433,226.3529,1187.0
2024-11-26 14:05:00,227.19,227.31,227.12,227.15,2600.0,226.3529,226.4725,226.2832,226.3131,2600.0
2024-11-26 14:10:00,227.35,227.41,226.97,226.97,44285.0,226.5123,226.5721,226.1337,226.1337,44285.0
2024-11-26 14:15:00,226.87,226.98,226.78,226.95,6349.0,226.0341,226.1437,225.9444,226.1138,6349.0
2024-11-26 14:20:00,226.89,226.97,226.63,226.63,3224.0,226.054,226.1337,225.795,225.795,3224.0
2024-11-26 14:25:00,226.63,226.66,226.47,226.47,8883.0,225.795,225.8249,225.6356,225.6356,8883.0
2024-11-26 14:30:00,226.47,226.51,226.36,226.44,4811.0,225.6356,225.6754,225.526,225.6057,4811.0
2024-11-26 14:35:00,226.29,226.42,226.19,226.41,14645.0,225.4562,225.5858,225.3566,225.5758,14645.0
2024-11-26 14:40:00,226.4,226.65,226.33,226.36,2341.0,225.5658,225.8149,225.4961,225.526,2341.0
2024-11-26 14:45:00,226.45,226.72,226.44,226.51,3757.0,225.6157,225.8847,225.6057,225.6754,3757.0
2024-11-26 14:50:00,226.45,226.51,226.37,226.38,2018.0,225.6157,225.6754,225.5359,225.5459,2018.0
2024-11-26 14:55:00,226.39,226.4,226.14,226.25,2916.0,225.5559,225.5658,225.3068,225.4164,2916.0
2024-11-26 15:00:00,226.21,226.21,225.99,226.11,3944.0,225.3765,225.3765,225.1573,225.2769,3944.0
2024-11-26 15:05:00,226.09,226.31,226.09,226.27,2103.0,225.257,225.4762,225.257,225.4363,2103.0
2024-11-26 15:10:00,226.27,226.46,226.25,226.42,3922.0,225.4363,225.6256,225.4164,225.5858,3922.0
2024-11-26 15:15:00,226.41,226.63,226.34,226.35,11317.0,225.5758,225.795,225.5061,225.516,11317.0
2024-11-26 15:20:00,226.52,226.57,226.36,226.5,3828.0,225.6854,225.7352,225.526,225.6655,3828.0
2024-11-26 15:25:00,226.49,226.77,226.48,226.66,3863.0,225.6555,225.9345,225.6455,225.8249,3863.0
2024-11-26 15:30:00,226.65,227.01,226.64,226.95,4540.0,225.8149,226.1736,225.805,226.1138,4540.0
2024-11-26 15:35:00,227.01,227.19,226.99,227.12,6269.0,226.1736,226.3529,226.1537,226.2832,6269.0
2024-11-26 15:40:00,227.15,227.24,226.98,227.07,7584.0,226.3131,226.4027,226.1437,226.2334,7584.0
2024-11-26 15:45:00,227.09,227.3,227.02,227.16,10665.0,226.2533,226.4625,226.1836,226.323,10665.0
2024-11-26 15:50:00,227.17,227.32,226.96,226.96,20158.0,226.333,226.4824,226.1238,226.1238,20158.0
2024-11-26 15:55:00,226.96,226.96,226.35,226.47,80602.0,226.1238,226.1238,225.516,225.6356,80602.0
2024-11-27 09:30:00,228.08,228.08,227.14,227.3,20415.0,227.2396,227.2396,226.3031,226.4625,20415.0
2024-11-27 09:35:00,227.1,227.1,226.3,226.59,2597.0,226.2633,226.2633,225.4662,225.7551,2597.0
2024-11-27 09:40:00,226.59,226.97,226.59,226.96,3036.0,225.7551,226.1337,225.7551,226.1238,3036.0
2024-11-27 09:45:00,226.85,226.95,226.64,226.74,6121.0,226.0142,226.1138,225.805,225.9046,6121.0
2024-11-27 09:50:00,226.71,226.81,226.66,226.81,2229.0,225.8747,225.9743,225.8249,225.9743,2229.0
2024-11-27 09:55:00,226.83,227.2,226.5,227.13,6148.0,225.9943,226.3629,225.6655,226.2931,6148.0
2024-11-27 10:00:00,226.96,227.22,226.92,227.01,5569.0,226.1238,226.3828,226.0839,226.1736,5569.0
2024-11-27 10:05:00,227.02,227.04,226.38,226.8,3498.0,226.1836,226.2035,225.5459,225.9644,3498.0
2024-11-27 10:10:00,226.76,226.87,226.56,226.87,2502.0,225.9245,226.0341,225.7252,226.0341,2502.0
2024-11-27 10:15:00,226.87,227.03,226.5,226.5,7655.0,226.0341,226.1935,225.6655,225.6655,7655.0
2024-11-27 10:20:00,226.35,226.98,226.26,226.98,7889.0,225.516,226.1437,225.4264,226.1437,7889.0
2024-11-27 10:25:00,227.04,227.04,226.7,226.74,3025.0,226.2035,226.2035,225.8647,225.9046,3025.0
2024-11-27 10:30:00,226.73,226.77,226.26,226.39,6299.0,225.8946,225.9345,225.4264,225.5559,6299.0
2024-11-27 10:35:00,226.27,226.27,225.89,226.09,3236.0,225.4363,225.4363,225.0577,225.257,3236.0
2024-11-27 10:40:00,226.1,226.19,225.55,225.6,10272.0,225.2669,225.3566,224.719,224.7688,10272.0
2024-11-27 10:45:00,225.63,225.67,225.47,225.48,2104.0,224.7987,224.8385,224.6393,224.6492,2104.0
2024-11-27 10:50:00,225.46,225.46,224.81,225.08,8988.0,224.6293,224.6293,223.9817,224.2507,8988.0
2024-11-27 10:55:00,225.08,225.08,224.51,224.55,4193.0,224.2507,224.2507,223.6828,223.7227,4193.0
2024-11-27 11:00:00,224.52,224.68,224.3,224.68,5697.0,223.6928,223.8522,223.4736,223.8522,5697.0
2024-11-27 11:05:00,224.52,224.64,224.42,224.44,4753.0,223.6928,223.8123,223.5931,223.6131,4753.0
2024-11-27 11:10:00,224.44,224.63,224.19,224.36,2348.0,223.6131,223.8024,223.364,223.5334,2348.0
2024-11-27 11:15:00,224.12,224.13,223.83,224.13,6035.0,223.2942,223.3042,223.0053,223.3042,6035.0
2024-11-27 11:20:00,224.1,224.41,224.1,224.27,4310.0,223.2743,223.5832,223.2743,223.4437,4310.0
2024-11-27 11:25:00,224.26,224.26,223.59,223.84,11865.0,223.4337,223.4337,222.7662,223.0153,11865.0
2024-11-27 11:30:00,223.82,223.97,223.73,223.97,3233.0,222.9953,223.1448,222.9057,223.1448,3233.0
2024-11-27 11:35:00,224.01,224.27,223.99,224.2,2810.0,223.1846,223.4437,223.1647,223.3739,2810.0
2024-11-27 11:40:00,224.16,224.23,224.01,224.01,1800.0,223.3341,223.4038,223.1846,223.1846,1800.0
2024-11-27 11:45:00,224.05,224.28,223.94,224.28,3105.0,223.2245,223.4536,223.1149,223.4536,3105.0
2024-11-27 11:50:00,224.2,224.32,224.2,224.28,2795.0,223.3739,223.4935,223.3739,223.4536,2795.0
2024-11-27 11:55:00,224.25,224.25,224.16,224.22,1100.0,223.4238,223.4238,223.3341,223.3939,1100.0
2024-11-27 12:00:00,224.22,224.4,224.16,224.16,3924.0,223.3939,223.5732,223.3341,223.3341,3924.0
2024-11-27 12:05:00,224.28,224.28,223.95,223.95,1043.0,223.4536,223.4536,223.1249,223.1249,1043.0
2024-11-27 12:10:00,223.97,224.29,223.97,224.2,2309.0,223.1448,223.4636,223.1448,223.3739,2309.0
2024-11-27 12:15:00,224.28,224.58,224.25,224.51,2000.0,223.4536,223.7525,223.4238,223.6828,2000.0
2024-11-27 12:20:00,224.54,224.63,224.48,224.52,3685.0,223.7127,223.8024,223.6529,223.6928,3685.0
2024-11-27 12:25:00,224.49,224.65,224.49,224.64,1791.0,223.6629,223.8223,223.6629,223.8123,1791.0
2024-11-27 12:30:00,224.61,224.68,224.38,224.53,2630.0,223.7824,223.8522,223.5533,223.7027,2630.0
2024-11-27 12:35:00,224.46,224.56,224.41,224.56,2148.0,223.633,223.7326,223.5832,223.7326,2148.0
2024-11-27 12:40:00,224.57,224.75,224.57,224.62,3046.0,223.7426,223.9219,223.7426,223.7924,3046.0
2024-11-27 12:45:00,224.58,224.61,224.42,224.42,1877.0,223.7525,223.7824,223.5931,223.5931,1877.0
2024-11-27 12:50:00,224.48,224.63,224.42,224.61,6671.0,223.6529,223.8024,223.5931,223.7824,6671.0
2024-11-27 12:55:00,224.54,224.61,224.54,224.61,744.0,223.7127,223.7824,223.7127,223.7824,744.0
2024-11-27 13:00:00,224.55,224.6,224.32,224.32,1758.0,223.7227,223.7725,223.4935,223.4935,1758.0
2024-11-27 13:05:00,224.32,224.32,224.04,224.05,4605.0,223.4935,223.4935,223.2145,223.2245,4605.0
2024-11-27 13:10:00,224.06,224.17,224.04,224.09,3890.0,223.2345,223.3441,223.2145,223.2643,3890.0
2024-11-27 13:15:00,224.18,224.32,224.09,224.32,3464.0,223.354,223.4935,223.2643,223.4935,3464.0
2024-11-27 13:20:00,224.3,224.33,224.16,224.16,2573.0,223.4736,223.5035,223.3341,223.3341,2573.0
2024-11-27 13:25:00,224.11,224.19,224.03,224.05,4259.0,223.2843,223.364,223.2046,223.2245,4259.0
2024-11-27 13:30:00,224.02,224.06,223.9,224.06,2949.0,223.1946,223.2345,223.075,223.2345,2949.0
2024-11-27 13:35:00,223.99,223.99,223.62,223.62,700.0,223.1647,223.1647,222.7961,222.7961,700.0
2024-11-27 13:40:00,223.63,223.88,223.63,223.81,1776.0,222.806,223.0551,222.806,222.9854,1776.0
2024-11-27 13:45:00,223.83,223.83,223.51,223.58,1300.0,223.0053,223.0053,222.6865,222.7562,1300.0
2024-11-27 13:50:00,223.58,223.7,223.56,223.64,3406.0,222.7562,222.8758,222.7363,222.816,3406.0
2024-11-27 13:55:00,223.63,223.7,223.56,223.56,4466.0,222.806,222.8758,222.7363,222.7363,4466.0
2024-11-27 14:00:00,223.66,223.66,223.51,223.51,1300.0,222.8359,222.8359,222.6865,222.6865,1300.0
2024-11-27 14:05:00,223.58,223.61,223.52,223.52,3481.0,222.7562,222.7861,222.6964,222.6964,3481.0
2024-11-27 14:10:00,223.53,223.71,223.47,223.56,9526.0,222.7064,222.8857,222.6466,222.7363,9526.0
2024-11-27 14:15:00,223.64,223.64,223.14,223.14,5351.0,222.816,222.816,222.3178,222.3178,5351.0
2024-11-27 14:20:00,223.13,223.3,223.12,223.22,8881.0,222.3079,222.4773,222.2979,222.3976,8881.0
2024-11-27 14:25:00,223.23,223.34,223.12,223.12,2653.0,222.4075,222.5171,222.2979,222.2979,2653.0
2024-11-27 14:30:00,223.06,223.17,223.06,223.1,1173.0,222.2381,222.3477,222.2381,222.278,1173.0
2024-11-27 14:35:00,223.11,223.14,223.01,223.07,3345.0,222.288,222.3178,222.1883,222.2481,3345.0
2024-11-27 14:40:00,223.07,223.26,223.01,223.25,6628.0,222.2481,222.4374,222.1883,222.4274,6628.0
2024-11-27 14:45:00,223.26,223.26,223.14,223.26,4100.0,222.4374,222.4374,222.3178,222.4374,4100.0
2024-11-27 14:50:00,223.25,223.41,223.16,223.16,5050.0,222.4274,222.5869,222.3378,222.3378,5050.0
2024-11-27 14:55:00,223.21,223.32,223.07,223.13,9730.0,222.3876,222.4972,222.2481,222.3079,9730.0
2024-11-27 15:00:00,223.13,223.19,223.03,223.08,3930.0,222.3079,222.3677,222.2083,222.2581,3930.0
2024-11-27 15:05:00,223.08,223.52,223.06,223.37,10265.0,222.2581,222.6964,222.2381,222.547,10265.0
2024-11-27 15:10:00,223.37,223.52,223.31,223.31,3075.0,222.547,222.6964,222.4872,222.4872,3075.0
2024-11-27 15:15:00,223.36,223.52,223.2,223.2,4321.0,222.537,222.6964,222.3776,222.3776,4321.0
2024-11-27 15:20:00,223.12,223.12,222.86,223.05,6497.0,222.2979,222.2979,222.0389,222.2282,6497.0
2024-11-27 15:25:00,223.05,223.1,222.74,223.0,11964.0,222.2282,222.278,221.9193,222.1784,11964.0
2024-11-27 15:30:00,223.0,223.23,222.88,223.17,7354.0,222.1784,222.4075,222.0588,222.3477,7354.0
2024-11-27 15:35:00,223.13,223.23,223.09,223.11,6269.0,222.3079,222.4075,222.268,222.288,6269.0
2024-11-27 15:40:00,223.13,223.25,222.91,223.14,5127.0,222.3079,222.4274,222.0887,222.3178,5127.0
2024-11-27 15:45:00,223.14,223.61,223.13,223.61,3319.0,222.3178,222.7861,222.3079,222.7861,3319.0
2024-11-27 15:50:00,223.56,224.08,223.52,223.97,17220.0,222.7363,223.2544,222.6964,223.1448,17220.0
2024-11-27 15:55:00,224.04,224.15,223.91,224.04,44673.0,223.2145,223.3241,223.085,223.2145,44673.0
2024-11-29 09:30:00,224.56,225.49,224.56,225.28,23720.0,223.7326,224.6592,223.7326,224.45,23720.0
2024-11-29 09:35:00,225.64,226.08,225.23,226.06,6328.0,224.8086,225.247,224.4001,225.2271,6328.0
2024-11-29 09:40:00,225.96,226.07,225.02,225.25,6228.0,225.1275,225.2371,224.1909,224.4201,6228.0
2024-11-29 09:45:00,225.2,225.33,224.79,225.33,3748.0,224.3703,224.4998,223.9618,224.4998,3748.0
2024-11-29 09:50:00,225.27,225.27,224.8,224.9,2667.0,224.44,224.44,223.9717,224.0714,2667.0
2024-11-29 09:55:00,224.69,224.8,224.33,224.62,7883.0,223.8621,223.9717,223.5035,223.7924,7883.0
2024-11-29 10:00:00,224.38,224.65,224.33,224.35,3903.0,223.5533,223.8223,223.5035,223.5234,3903.0
2024-11-29 10:05:00,224.39,224.7,224.38,224.55,2896.0,223.5632,223.8721,223.5533,223.7227,2896.0
2024-11-29 10:10:00,224.57,224.95,224.57,224.95,2687.0,223.7426,224.1212,223.7426,224.1212,2687.0
2024-11-29 10:15:00,225.09,225.43,224.96,225.01,3536.0,224.2607,224.5994,224.1311,224.181,3536.0
2024-11-29 10:20:00,224.89,225.18,224.85,225.05,2492.0,224.0614,224.3503,224.0215,224.2208,2492.0
2024-11-29 10:25:00,225.07,225.24,224.75,225.23,10878.0,224.2407,224.4101,223.9219,224.4001,10878.0
2024-11-29 10:30:00,225.25,225.43,225.03,225.31,6789.0,224.4201,224.5994,224.2009,224.4799,6789.0
2024-11-29 10:35:00,225.37,225.43,225.13,225.13,2804.0,224.5396,224.5994,224.3005,224.3005,2804.0
2024-11-29 10:40:00,225.19,225.19,224.97,224.98,600.0,224.3603,224.3603,224.1411,224.1511,600.0
2024-11-29 10:45:00,224.98,225.15,224.81,225.15,6652.0,224.1511,224.3204,223.9817,224.3204,6652.0
2024-11-29 10:50:00,225.12,225.15,224.98,225.12,4612.0,224.2906,224.3204,224.1511,224.2906,4612.0
2024-11-29 10:55:00,225.18,225.44,225.18,225.23,3204.0,224.3503,224.6094,224.3503,224.4001,3204.0
2024-11-29 11:00:00,225.31,225.49,225.2,225.2,4813.0,224.4799,224.6592,224.3703,224.3703,4813.0
2024-11-29 11:05:00,225.18,225.46,225.18,225.46,3399.0,224.3503,224.6293,224.3503,224.6293,3399.0
2024-11-29 11:10:00,225.48,225.57,225.21,225.39,6808.0,224.6492,224.7389,224.3802,224.5596,6808.0
2024-11-29 11:15:00,225.4,225.76,225.39,225.69,3985.0,224.5695,224.9282,224.5596,224.8585,3985.0
2024-11-29 11:20:00,225.69,225.79,225.61,225.79,4267.0,224.8585,224.9581,224.7787,224.9581,4267.0
2024-11-29 11:25:00,225.83,225.98,225.6,225.63,4525.0,224.9979,225.1474,224.7688,224.7987,4525.0
2024-11-29 11:30:00,225.61,225.91,225.61,225.88,4320.0,224.7787,225.0776,224.7787,225.0478,4320.0
2024-11-29 11:35:00,225.87,225.95,225.81,225.87,10913.0,225.0378,225.1175,224.978,225.0378,10913.0
2024-11-29 11:40:00,225.93,226.16,225.93,226.09,2073.0,225.0976,225.3267,225.0976,225.257,2073.0
2024-11-29 11:45:00,226.09,226.42,226.0,226.0,8694.0,225.257,225.5858,225.1673,225.1673,8694.0
2024-11-29 11:50:00,225.97,226.1,225.97,226.0,3428.0,225.1374,225.2669,225.1374,225.1673,3428.0
2024-11-29 11:55:00,226.02,226.1,225.95,225.95,5822.0,225.1872,225.2669,225.1175,225.1175,5822.0
2024-11-29 12:00:00,226.0,226.27,225.99,226.23,4260.0,225.1673,225.4363,225.1573,225.3965,4260.0
2024-11-29 12:05:00,226.28,226.59,226.28,226.52,5407.0,225.4463,225.7551,225.4463,225.6854,5407.0
2024-11-29 12:10:00,226.49,226.49,226.26,226.39,4340.0,225.6555,225.6555,225.4264,225.5559,4340.0
2024-11-29 12:15:00,226.39,226.39,226.27,226.3,4293.0,225.5559,225.5559,225.4363,225.4662,4293.0
2024-11-29 12:20:00,226.31,226.33,225.95,225.95,10864.0,225.4762,225.4961,225.1175,225.1175,10864.0
2024-11-29 12:25:00,225.9,226.07,225.85,226.03,6119.0,225.0677,225.2371,225.0179,225.1972,6119.0
2024-11-29 12:30:00,226.03,226.4,226.03,226.31,6242.0,225.1972,225.5658,225.1972,225.4762,6242.0
2024-11-29 12:35:00,226.3,226.3,226.02,226.02,5810.0,225.4662,225.4662,225.1872,225.1872,5810.0
2024-11-29 12:40:00,226.06,226.29,226.01,226.22,4500.0,225.2271,225.4562,225.1773,225.3865,4500.0
2024-11-29 12:45:00,226.22,226.35,226.12,226.21,5716.0,225.3865,225.516,225.2869,225.3765,5716.0
2024-11-29 12:50:00,226.21,226.61,225.97,226.05,19831.0,225.3765,225.7751,225.1374,225.2171,19831.0
2024-11-29 12:55:00,226.04,226.04,225.61,225.71,27114.0,225.2072,225.2072,224.7787,224.8784,27114.0
2024-12-02 09:30:00,225.42,225.79,224.31,224.39,21770.0,224.5894,224.9581,223.4835,223.5632,21770.0
2024-12-02 09:35:00,224.27,224.93,224.08,224.09,5658.0,223.4437,224.1013,223.2544,223.2643,5658.0
2024-12-02 09:40:00,224.34,224.6,224.05,224.33,5257.0,223.5134,223.7725,223.2245,223.5035,5257.0
2024-12-02 09:45:00,224.57,224.64,224.42,224.53,4063.0,223.7426,223.8123,223.5931,223.7027,4063.0
2024-12-02 09:50:00,224.53,224.53,223.62,223.62,4370.0,223.7027,223.7027,222.7961,222.7961,4370.0
2024-12-02 09:55:00,223.45,223.8,223.32,223.46,7677.0,222.6267,222.9754,222.4972,222.6367,7677.0
2024-12-02 10:00:00,223.45,223.52,223.22,223.34,4605.0,222.6267,222.6964,222.3976,222.5171,4605.0
2024-12-02 10:05:00,223.56,223.62,223.14,223.62,8763.0,222.7363,222.7961,222.3178,222.7961,8763.0
2024-12-02 10:10:00,223.67,223.67,223.04,223.05,5986.0,222.8459,222.8459,222.2182,222.2282,5986.0
2024-12-02 10:15:00,223.09,223.25,223.01,223.25,5188.0,222.268,222.4274,222.1883,222.4274,5188.0
2024-12-02 10:20:00,223.25,223.31,222.94,223.16,6932.0,222.4274,222.4872,222.1186,222.3378,6932.0
2024-12-02 10:25:00,223.2,223.38,223.02,223.24,5820.0,222.3776,222.557,222.1983,222.4175,5820.0
2024-12-02 10:30:00,223.09,223.24,222.99,223.08,6347.0,222.268,222.4175,222.1684,222.2581,6347.0
2024-12-02 10:35:00,223.04,223.05,222.42,222.49,5696.0,222.2182,222.2282,221.6005,221.6702,5696.0
2024-12-02 10:40:00,222.41,222.62,222.3,222.59,26529.0,221.5905,221.7998,221.4809,221.7699,26529.0
2024-12-02 10:45:00,222.59,222.59,222.3,222.58,6332.0,221.7699,221.7699,221.4809,221.7599,6332.0
2024-12-02 10:50:00,222.59,222.6,222.27,222.27,2231.0,221.7699,221.7798,221.4511,221.4511,2231.0
2024-12-02 10:55:00,222.37,222.55,222.22,222.49,2618.0,221.5507,221.73,221.4012,221.6702,2618.0
2024-12-02 11:00:00,222.39,222.7,222.35,222.64,2890.0,221.5706,221.8795,221.5308,221.8197,2890.0
2024-12-02 11:05:00,222.69,222.69,222.4,222.57,2625.0,221.8695,221.8695,221.5806,221.7499,2625.0
2024-12-02 11:10:00,222.44,222.86,222.4,222.77,5554.0,221.6204,222.0389,221.5806,221.9492,5554.0
2024-12-02 11:15:00,222.94,223.01,222.83,222.94,797.0,222.1186,222.1883,222.009,222.1186,797.0
2024-12-02 11:20:00,223.0,223.0,222.43,222.55,9752.0,222.1784,222.1784,221.6105,221.73,9752.0
2024-12-02 11:25:00,222.54,222.87,222.53,222.86,9749.0,221.7201,222.0488,221.7101,222.0389,9749.0
2024-12-02 11:30:00,222.86,222.94,222.72,222.8,3458.0,222.0389,222.1186,221.8994,221.9791,3458.0
2024-12-02 11:35:00,222.81,222.86,222.69,222.78,3219.0,221.9891,222.0389,221.8695,221.9592,3219.0
2024-12-02 11:40:00,222.73,223.05,222.73,222.91,12075.0,221.9094,222.2282,221.9094,222.0887,12075.0
2024-12-02 11:45:00,222.95,222.99,222.58,222.59,2416.0,222.1285,222.1684,221.7599,221.7699,2416.0
2024-12-02 11:50:00,222.65,222.7,222.55,222.64,2900.0,221.8297,221.8795,221.73,221.8197,2900.0
2024-12-02 11:55:00,222.55,222.94,222.42,222.8,2754.0,221.73,222.1186,221.6005,221.9791,2754.0
2024-12-02 12:00:00,222.9,222.9,222.77,222.88,1311.0,222.0787,222.0787,221.9492,222.0588,1311.0
2024-12-02 12:05:00,222.76,222.94,222.72,222.89,2067.0,221.9392,222.1186,221.8994,222.0688,2067.0
2024-12-02 12:10:00,222.96,222.96,222.74,222.82,2644.0,222.1385,222.1385,221.9193,221.999,2644.0
2024-12-02 12:15:00,222.83,222.92,222.58,222.58,1778.0,222.009,222.0987,221.7599,221.7599,1778.0
2024-12-02 12:20:00,222.57,222.57,222.45,222.53,1384.0,221.7499,221.7499,221.6304,221.7101,1384.0
2024-12-02 12:25:00,222.54,222.89,222.54,222.78,4464.0,221.7201,222.0688,221.7201,221.9592,4464.0
2024-12-02 12:30:00,222.9,223.01,222.81,222.92,15434.0,222.0787,222.1883,221.9891,222.0987,15434.0
2024-12-02 12:35:00,222.99,222.99,222.77,222.77,3373.0,222.1684,222.1684,221.9492,221.9492,3373.0
2024-12-02 12:40:00,222.81,222.86,222.81,222.81,1300.0,221.9891,222.0389,221.9891,221.9891,1300.0
2024-12-02 12:45:00,222.77,222.96,222.76,222.88,2103.0,221.9492,222.1385,221.9392,222.0588,2103.0
2024-12-02 12:50:00,222.89,222.99,222.85,222.9,951.0,222.0688,222.1684,222.0289,222.0787,951.0
2024-12-02 12:55:00,222.86,222.95,222.72,222.84,1962.0,222.0389,222.1285,221.8994,222.019,1962.0
2024-12-02 13:00:00,222.8,222.95,222.79,222.95,3458.0,221.9791,222.1285,221.9691,222.1285,3458.0
2024-12-02 13:05:00,222.91,222.95,222.85,222.88,2947.0,222.0887,222.1285,222.0289,222.0588,2947.0
2024-12-02 13:10:00,222.9,222.95,222.8,222.9,1532.0,222.0787,222.1285,221.9791,222.0787,1532.0
2024-12-02 13:15:00,222.86,222.93,222.79,222.87,2743.0,222.0389,222.1086,221.9691,222.0488,2743.0
2024-12-02 13:20:00,222.88,222.95,222.83,222.95,1840.0,222.0588,222.1285,222.009,222.1285,1840.0
2024-12-02 13:25:00,222.96,223.06,222.9,222.96,7816.0,222.1385,222.2381,222.0787,222.1385,7816.0
2024-12-02 13:30:00,222.98,223.04,222.85,223.04,2759.0,222.1584,222.2182,222.0289,222.2182,2759.0
2024-12-02 13:35:00,222.99,223.0,222.83,222.85,3303.0,222.1684,222.1784,222.009,222.0289,3303.0
2024-12-02 13:40:00,222.87,222.99,222.67,222.8,11535.0,222.0488,222.1684,221.8496,221.9791,11535.0
2024-12-02 13:45:00,222.74,222.84,222.61,222.62,5593.0,221.9193,222.019,221.7898,221.7998,5593.0
2024-12-02 13:50:00,222.78,222.79,222.65,222.72,4058.0,221.9592,221.9691,221.8297,221.8994,4058.0
2024-12-02 13:55:00,222.72,222.84,222.72,222.83,3180.0,221.8994,222.019,221.8994,222.009,3180.0
2024-12-02 14:00:00,222.83,222.93,222.77,222.77,4306.0,222.009,222.1086,221.9492,221.9492,4306.0
2024-12-02 14:05:00,222.73,222.73,222.62,222.68,1370.0,221.9094,221.9094,221.7998,221.8595,1370.0
2024-12-02 14:10:00,222.73,222.73,222.54,222.55,1719.0,221.9094,221.9094,221.7201,221.73,1719.0
2024-12-02 14:15:00,222.55,222.6,222.43,222.6,2285.0,221.73,221.7798,221.6105,221.7798,2285.0
2024-12-02 14:20:00,222.48,222.48,222.35,222.43,781.0,221.6603,221.6603,221.5308,221.6105,781.0
2024-12-02 14:25:00,222.42,222.58,222.34,222.49,5872.0,221.6005,221.7599,221.5208,221.6702,5872.0
2024-12-02 14:30:00,222.53,222.58,222.43,222.43,5792.0,221.7101,221.7599,221.6105,221.6105,5792.0
2024-12-02 14:35:00,222.49,222.63,222.49,222.63,700.0,221.6702,221.8097,221.6702,221.8097,700.0
2024-12-02 14:40:00,222.64,222.65,222.5,222.58,3111.0,221.8197,221.8297,221.6802,221.7599,3111.0
2024-12-02 14:45:00,222.53,222.6,222.51,222.51,4779.0,221.7101,221.7798,221.6902,221.6902,4779.0
2024-12-02 14:50:00,222.53,222.58,222.46,222.55,2580.0,221.7101,221.7599,221.6404,221.73,2580.0
2024-12-02 14:55:00,222.54,222.83,222.51,222.76,3199.0,221.7201,222.009,221.6902,221.9392,3199.0
2024-12-02 15:00:00,222.91,222.97,222.87,222.97,1021.0,222.0887,222.1485,222.0488,222.1485,1021.0
2024-12-02 15:05:00,222.93,223.03,222.81,222.81,5528.0,222.1086,222.2083,221.9891,221.9891,5528.0
2024-12-02 15:10:00,222.8,222.8,222.72,222.77,2654.0,221.9791,221.9791,221.8994,221.9492,2654.0
2024-12-02 15:15:00,222.77,222.83,222.56,222.56,8460.0,221.9492,222.009,221.74,221.74,8460.0
2024-12-02 15:20:00,222.57,222.58,222.51,222.51,1958.0,221.7499,221.7599,221.6902,221.6902,1958.0
2024-12-02 15:25:00,222.57,222.62,222.49,222.49,3163.0,221.7499,221.7998,221.6702,221.6702,3163.0
2024-12-02 15:30:00,222.47,222.59,222.39,222.39,6782.0,221.6503,221.7699,221.5706,221.5706,6782.0
2024-12-02 15:35:00,222.4,222.48,222.16,222.16,4271.0,221.5806,221.6603,221.3415,221.3415,4271.0
2024-12-02 15:40:00,222.23,222.29,221.96,222.01,8824.0,221.4112,221.471,221.1422,221.192,8824.0
2024-12-02 15:45:00,221.99,222.11,221.83,222.11,9757.0,221.1721,221.2916,221.0127,221.2916,9757.0
2024-12-02 15:50:00,222.04,222.49,221.75,222.26,24467.0,221.2219,221.6702,220.933,221.4411,24467.0
2024-12-02 15:55:00,222.36,222.91,222.35,222.61,82156.0,221.5407,222.0887,221.5308,221.7898,82156.0
2024-12-03 09:30:00,223.66,225.26,223.23,223.69,25260.0,222.8359,224.43,222.4075,222.8658,25260.0
2024-12-03 09:35:00,223.38,223.65,222.11,222.15,12483.0,222.557,222.826,221.2916,221.3315,12483.0
2024-12-03 09:40:00,222.48,222.48,221.12,221.33,13521.0,221.6603,221.6603,220.3053,220.5145,13521.0
2024-12-03 09:45:00,221.3,221.76,220.56,220.56,8470.0,220.4846,220.9429,219.7474,219.7474,8470.0
2024-12-03 09:50:00,220.83,221.5,220.77,220.78,14177.0,220.0164,220.6839,219.9566,219.9665,14177.0
2024-12-03 09:55:00,220.77,221.21,220.63,220.96,26950.0,219.9566,220.395,219.8171,220.1459,26950.0
2024-12-03 10:00:00,220.86,220.95,220.3,220.84,13694.0,220.0462,220.1359,219.4883,220.0263,13694.0
2024-12-03 10:05:00,220.81,221.58,220.67,221.43,18989.0,219.9964,220.7636,219.8569,220.6141,18989.0
2024-12-03 10:10:00,221.49,221.61,221.24,221.49,8643.0,220.6739,220.7935,220.4248,220.6739,8643.0
2024-12-03 10:15:00,221.53,221.98,221.37,221.81,8260.0,220.7138,221.1621,220.5544,220.9927,8260.0
2024-12-03 10:20:00,221.84,221.88,221.37,221.51,8200.0,221.0226,221.0625,220.5544,220.6939,8200.0
2024-12-03 10:25:00,221.35,221.85,221.22,221.76,7406.0,220.5344,221.0326,220.4049,220.9429,7406.0
2024-12-03 10:30:00,221.76,221.76,221.27,221.52,7276.0,220.9429,220.9429,220.4547,220.7038,7276.0
2024-12-03 10:35:00,221.54,222.04,221.54,222.04,5804.0,220.7237,221.2219,220.7237,221.2219,5804.0
2024-12-03 10:40:00,222.04,222.04,221.55,221.66,9255.0,221.2219,221.2219,220.7337,220.8433,9255.0
2024-12-03 10:45:00,221.69,222.3,221.59,222.23,11811.0,220.8732,221.4809,220.7736,221.4112,11811.0
2024-12-03 10:50:00,222.18,222.84,222.16,222.49,9770.0,221.3614,222.019,221.3415,221.6702,9770.0
2024-12-03 10:55:00,222.56,222.59,222.19,222.25,7903.0,221.74,221.7699,221.3713,221.4311,7903.0
2024-12-03 11:00:00,222.21,222.23,221.27,221.53,20040.0,221.3913,221.4112,220.4547,220.7138,20040.0
2024-12-03 11:05:00,221.56,221.98,221.51,221.87,9107.0,220.7437,221.1621,220.6939,221.0525,9107.0
2024-12-03 11:10:00,221.87,221.87,221.6,221.74,5800.0,221.0525,221.0525,220.7835,220.923,5800.0
2024-12-03 11:15:00,221.78,221.78,221.52,221.68,8699.0,220.9629,220.9629,220.7038,220.8632,8699.0
2024-12-03 11:20:00,221.75,221.85,221.69,221.7,5666.0,220.933,221.0326,220.8732,220.8832,5666.0
2024-12-03 11:25:00,221.75,222.22,221.74,222.1,7415.0,220.933,221.4012,220.923,221.2817,7415.0
2024-12-03 11:30:00,222.08,222.42,221.95,222.41,9496.0,221.2618,221.6005,221.1322,221.5905,9496.0
2024-12-03 11:35:00,222.41,222.42,221.85,221.94,6862.0,221.5905,221.6005,221.0326,221.1223,6862.0
2024-12-03 11:40:00,221.97,222.08,221.79,222.04,5500.0,221.1522,221.2618,220.9728,221.2219,5500.0
2024-12-03 11:45:00,221.87,222.22,221.85,222.05,10480.0,221.0525,221.4012,221.0326,221.2319,10480.0
2024-12-03 11:50:00,222.16,222.27,221.99,222.27,5490.0,221.3415,221.4511,221.1721,221.4511,5490.0
2024-12-03 11:55:00,222.28,222.28,221.98,222.07,7300.0,221.461,221.461,221.1621,221.2518,7300.0
2024-12-03 12:00:00,222.11,222.12,221.92,221.99,5856.0,221.2916,221.3016,221.1023,221.1721,5856.0
2024-12-03 12:05:00,221.99,222.28,221.93,222.23,6461.0,221.1721,221.461,221.1123,221.4112,6461.0
2024-12-03 12:10:00,222.23,222.27,222.12,222.19,4382.0,221.4112,221.4511,221.3016,221.3713,4382.0
2024-12-03 12:15:00,222.26,222.26,222.12,222.17,6391.0,221.4411,221.4411,221.3016,221.3514,6391.0
2024-12-03 12:20:00,222.18,222.42,222.13,222.36,6108.0,221.3614,221.6005,221.3116,221.5407,6108.0
2024-12-03 12:25:00,222.39,222.47,222.37,222.38,4395.0,221.5706,221.6503,221.5507,221.5606,4395.0
2024-12-03 12:30:00,222.37,222.41,222.17,222.38,5447.0,221.5507,221.5905,221.3514,221.5606,5447.0
2024-12-03 12:35:00,222.47,222.48,221.93,221.93,3115.0,221.6503,221.6603,221.1123,221.1123,3115.0
2024-12-03 12:40:00,222.04,222.26,221.99,222.16,5138.0,221.2219,221.4411,221.1721,221.3415,5138.0
2024-12-03 12:45:00,222.16,222.36,222.13,222.24,17196.0,221.3415,221.5407,221.3116,221.4212,17196.0
2024-12-03 12:50:00,222.22,222.27,221.96,222.03,2800.0,221.4012,221.4511,221.1422,221.2119,2800.0
2024-12-03 12:55:00,221.91,222.0,221.91,222.0,3700.0,221.0924,221.182,221.0924,221.182,3700.0
2024-12-03 13:00:00,222.0,222.23,222.0,222.22,1770.0,221.182,221.4112,221.182,221.4012,1770.0
2024-12-03 13:05:00,222.07,222.08,222.04,222.06,400.0,221.2518,221.2618,221.2219,221.2418,400.0
2024-12-03 13:10:00,222.07,222.07,221.84,221.88,2530.0,221.2518,221.2518,221.0226,221.0625,2530.0
2024-12-03 13:15:00,221.8,221.83,221.8,221.83,1500.0,220.9828,221.0127,220.9828,221.0127,1500.0
2024-12-03 13:20:00,221.83,221.87,221.72,221.87,2242.0,221.0127,221.0525,220.9031,221.0525,2242.0
2024-12-03 13:25:00,221.89,222.06,221.86,222.06,3168.0,221.0725,221.2418,221.0426,221.2418,3168.0
2024-12-03 13:30:00,222.09,222.09,221.8,221.95,2127.0,221.2717,221.2717,220.9828,221.1322,2127.0
2024-12-03 13:35:00,222.06,222.28,222.06,222.16,7492.0,221.2418,221.461,221.2418,221.3415,7492.0
2024-12-03 13:40:00,222.29,222.38,222.26,222.28,1321.0,221.471,221.5606,221.4411,221.461,1321.0
2024-12-03 13:45:00,222.28,222.39,222.22,222.39,7863.0,221.461,221.5706,221.4012,221.5706,7863.0
2024-12-03 13:50:00,222.47,222.62,222.47,222.5,2657.0,221.6503,221.7998,221.6503,221.6802,2657.0
2024-12-03 13:55:00,222.43,222.46,222.42,222.44,1560.0,221.6105,221.6404,221.6005,221.6204,1560.0
2024-12-03 14:00:00,222.36,222.45,222.27,222.28,1635.0,221.5407,221.6304,221.4511,221.461,1635.0
2024-12-03 14:05:00,222.33,222.37,222.31,222.31,1722.0,221.5108,221.5507,221.4909,221.4909,1722.0
2024-12-03 14:10:00,222.31,222.6,222.28,222.59,11572.0,221.4909,221.7798,221.461,221.7699,11572.0
2024-12-03 14:15:00,222.6,222.68,222.56,222.68,5565.0,221.7798,221.8595,221.74,221.8595,5565.0
2024-12-03 14:20:00,222.73,222.81,222.67,222.81,4504.0,221.9094,221.9891,221.8496,221.9891,4504.0
2024-12-03 14:25:00,222.77,222.82,222.68,222.71,1909.0,221.9492,221.999,221.8595,221.8894,1909.0
2024-12-03 14:30:00,222.73,223.08,222.72,223.08,4681.0,221.9094,222.2581,221.8994,222.2581,4681.0
2024-12-03 14:35:00,223.0,223.0,222.85,222.88,3420.0,222.1784,222.1784,222.0289,222.0588,3420.0
2024-12-03 14:40:00,222.88,222.91,222.82,222.9,1335.0,222.0588,222.0887,221.999,222.0787,1335.0
2024-12-03 14:45:00,222.9,223.0,222.86,222.96,3598.0,222.0787,222.1784,222.0389,222.1385,3598.0
2024-12-03 14:50:00,223.0,223.12,222.93,223.08,4248.0,222.1784,222.2979,222.1086,222.2581,4248.0
2024-12-03 14:55:00,223.06,223.07,222.94,222.98,7700.0,222.2381,222.2481,222.1186,222.1584,7700.0
2024-12-03 15:00:00,222.93,223.0,222.83,222.97,6092.0,222.1086,222.1784,222.009,222.1485,6092.0
2024-12-03 15:05:00,222.97,223.05,222.93,223.03,3514.0,222.1485,222.2282,222.1086,222.2083,3514.0
2024-12-03 15:10:00,223.01,223.07,222.93,223.01,3885.0,222.1883,222.2481,222.1086,222.1883,3885.0
2024-12-03 15:15:00,223.03,223.2,222.98,223.08,5257.0,222.2083,222.3776,222.1584,222.2581,5257.0
2024-12-03 15:20:00,223.05,223.15,223.05,223.12,6500.0,222.2282,222.3278,222.2282,222.2979,6500.0
2024-12-03 15:25:00,223.12,223.14,222.95,222.97,5284.0,222.2979,222.3178,222.1285,222.1485,5284.0
2024-12-03 15:30:00,222.92,223.18,222.88,223.18,5366.0,222.0987,222.3577,222.0588,222.3577,5366.0
2024-12-03 15:35:00,223.17,223.38,223.16,223.3,7574.0,222.3477,222.557,222.3378,222.4773,7574.0
2024-12-03 15:40:00,223.3,223.39,223.25,223.39,10750.0,222.4773,222.5669,222.4274,222.5669,10750.0
2024-12-03 15:45:00,223.4,223.58,223.31,223.44,10680.0,222.5769,222.7562,222.4872,222.6167,10680.0
2024-12-03 15:50:00,223.63,223.73,223.2,223.24,22582.0,222.806,222.9057,222.3776,222.4175,22582.0
2024-12-03 15:55:00,223.2,223.2,222.63,222.69,53796.0,222.3776,222.3776,221.8097,221.8695,53796.0
2024-12-04 09:30:00,221.86,223.08,221.86,222.67,21682.0,221.0426,222.2581,221.0426,221.8496,21682.0
2024-12-04 09:35:00,222.24,222.63,222.17,222.17,1052.0,221.4212,221.8097,221.3514,221.3514,1052.0
2024-12-04 09:40:00,222.33,222.42,222.32,222.41,300.0,221.5108,221.6005,221.5009,221.5905,300.0
2024-12-04 09:45:00,222.34,222.73,222.1,222.1,4640.0,221.5208,221.9094,221.2817,221.2817,4640.0
2024-12-04 09:50:00,222.24,222.86,222.24,222.45,2110.0,221.4212,222.0389,221.4212,221.6304,2110.0
2024-12-04 09:55:00,222.9,222.9,222.61,222.68,1400.0,222.0787,222.0787,221.7898,221.8595,1400.0
2024-12-04 10:00:00,222.53,222.97,222.34,222.59,9638.0,221.7101,222.1485,221.5208,221.7699,9638.0
2024-12-04 10:05:00,222.59,222.62,222.27,222.58,8919.0,221.7699,221.7998,221.4511,221.7599,8919.0
2024-12-04 10:10:00,222.64,222.65,222.24,222.25,4903.0,221.8197,221.8297,221.4212,221.4311,4903.0
2024-12-04 10:15:00,222.26,222.45,222.22,222.42,3515.0,221.4411,221.6304,221.4012,221.6005,3515.0
2024-12-04 10:20:00,222.45,222.48,222.15,222.24,9972.0,221.6304,221.6603,221.3315,221.4212,9972.0
2024-12-04 10:25:00,222.48,222.48,222.17,222.17,2685.0,221.6603,221.6603,221.3514,221.3514,2685.0
2024-12-04 10:30:00,222.26,222.69,222.25,222.68,3912.0,221.4411,221.8695,221.4311,221.8595,3912.0
2024-12-04 10:35:00,222.68,223.03,222.67,222.77,13246.0,221.8595,222.2083,221.8496,221.9492,13246.0
2024-12-04 10:40:00,222.74,222.86,222.68,222.7,2993.0,221.9193,222.0389,221.8595,221.8795,2993.0
2024-12-04 10:45:00,222.73,223.13,222.73,222.93,7942.0,221.9094,222.3079,221.9094,222.1086,7942.0
2024-12-04 10:50:00,223.06,223.09,222.81,222.83,3160.0,222.2381,222.268,221.9891,222.009,3160.0
2024-12-04 10:55:00,222.74,223.08,222.74,223.08,2114.0,221.9193,222.2581,221.9193,222.2581,2114.0
2024-12-04 11:00:00,223.05,223.16,223.04,223.1,1100.0,222.2282,222.3378,222.2182,222.278,1100.0
2024-12-04 11:05:00,223.1,223.38,223.1,223.38,2656.0,222.278,222.557,222.278,222.557,2656.0
2024-12-04 11:10:00,223.4,223.57,223.28,223.57,5790.0,222.5769,222.7463,222.4573,222.7463,5790.0
2024-12-04 11:15:00,223.61,223.67,223.6,223.65,1360.0,222.7861,222.8459,222.7762,222.826,1360.0
2024-12-04 11:20:00,223.56,223.59,223.1,223.1,4482.0,222.7363,222.7662,222.278,222.278,4482.0
2024-12-04 11:25:00,223.18,223.18,223.08,223.08,3245.0,222.3577,222.3577,222.2581,222.2581,3245.0
2024-12-04 11:30:00,223.08,223.17,222.99,223.1,3825.0,222.2581,222.3477,222.1684,222.278,3825.0
2024-12-04 11:35:00,223.1,223.1,222.75,222.79,2565.0,222.278,222.278,221.9293,221.9691,2565.0
2024-12-04 11:40:00,222.79,222.8,222.72,222.72,1118.0,221.9691,221.9791,221.8994,221.8994,1118.0
2024-12-04 11:45:00,222.72,222.9,222.72,222.72,1200.0,221.8994,222.0787,221.8994,221.8994,1200.0
2024-12-04 11:50:00,222.72,223.09,222.66,222.95,6675.0,221.8994,222.268,221.8396,222.1285,6675.0
2024-12-04 11:55:00,223.05,223.09,222.9,222.9,1656.0,222.2282,222.268,222.0787,222.0787,1656.0
2024-12-04 12:00:00,222.95,222.95,222.8,222.81,1750.0,222.1285,222.1285,221.9791,221.9891,1750.0
2024-12-04 12:05:00,222.79,222.82,222.69,222.8,704.0,221.9691,221.999,221.8695,221.9791,704.0
2024-12-04 12:10:00,222.74,222.81,222.6,222.81,1873.0,221.9193,221.9891,221.7798,221.9891,1873.0
2024-12-04 12:15:00,222.81,222.94,222.75,222.87,1808.0,221.9891,222.1186,221.9293,222.0488,1808.0
2024-12-04 12:20:00,222.86,222.96,222.73,222.73,3107.0,222.0389,222.1385,221.9094,221.9094,3107.0
2024-12-04 12:25:00,222.81,222.83,222.75,222.75,1455.0,221.9891,222.009,221.9293,221.9293,1455.0
2024-12-04 12:30:00,222.77,222.89,222.7,222.82,2205.0,221.9492,222.0688,221.8795,221.999,2205.0
2024-12-04 12:35:00,222.9,222.97,222.83,222.83,1000.0,222.0787,222.1485,222.009,222.009,1000.0
2024-12-04 12:40:00,222.84,222.85,222.75,222.81,1109.0,222.019,222.0289,221.9293,221.9891,1109.0
2024-12-04 12:45:00,222.82,222.83,222.77,222.83,1750.0,221.999,222.009,221.9492,222.009,1750.0
2024-12-04 12:50:00,222.84,222.88,222.83,222.88,1430.0,222.019,222.0588,222.009,222.0588,1430.0
2024-12-04 12:55:00,222.83,222.83,222.74,222.75,2236.0,222.009,222.009,221.9193,221.9293,2236.0
2024-12-04 13:00:00,222.7,222.82,222.66,222.66,2000.0,221.8795,221.999,221.8396,221.8396,2000.0
2024-12-04 13:05:00,222.72,222.73,222.67,222.67,1050.0,221.8994,221.9094,221.8496,221.8496,1050.0
2024-12-04 13:10:00,222.68,222.71,222.66,222.7,1988.0,221.8595,221.8894,221.8396,221.8795,1988.0
2024-12-04 13:15:00,222.74,222.9,222.7,222.88,6241.0,221.9193,222.0787,221.8795,222.0588,6241.0
2024-12-04 13:20:00,222.9,222.9,222.74,222.8,1920.0,222.0787,222.0787,221.9193,221.9791,1920.0
2024-12-04 13:25:00,222.71,222.73,222.61,222.61,2210.0,221.8894,221.9094,221.7898,221.7898,2210.0
2024-12-04 13:30:00,222.56,222.62,222.4,222.41,3012.0,221.74,221.7998,221.5806,221.5905,3012.0
2024-12-04 13:35:00,222.41,222.71,222.35,222.71,2050.0,221.5905,221.8894,221.5308,221.8894,2050.0
2024-12-04 13:40:00,222.73,222.82,222.72,222.75,2323.0,221.9094,221.999,221.8994,221.9293,2323.0
2024-12-04 13:45:00,222.75,222.78,222.72,222.78,1388.0,221.9293,221.9592,221.8994,221.9592,1388.0
2024-12-04 13:50:00,222.78,222.82,222.73,222.8,3708.0,221.9592,221.999,221.9094,221.9791,3708.0
2024-12-04 13:55:00,222.8,223.0,222.79,222.89,10419.0,221.9791,222.1784,221.9691,222.0688,10419.0
2024-12-04 14:00:00,222.83,222.87,222.74,222.75,2807.0,222.009,222.0488,221.9193,221.9293,2807.0
2024-12-04 14:05:00,222.75,222.8,222.69,222.71,1100.0,221.9293,221.9791,221.8695,221.8894,1100.0
2024-12-04 14:10:00,222.72,222.78,222.57,222.64,1736.0,221.8994,221.9592,221.7499,221.8197,1736.0
2024-12-04 14:15:00,222.64,222.7,222.57,222.61,5642.0,221.8197,221.8795,221.7499,221.7898,5642.0
2024-12-04 14:20:00,222.63,222.86,222.63,222.81,6556.0,221.8097,222.0389,221.8097,221.9891,6556.0
2024-12-04 14:25:00,222.71,222.71,222.52,222.52,1400.0,221.8894,221.8894,221.7001,221.7001,1400.0
2024-12-04 14:30:00,222.42,222.7,222.42,222.7,5524.0,221.6005,221.8795,221.6005,221.8795,5524.0
2024-12-04 14:35:00,222.71,222.78,222.69,222.78,10800.0,221.8894,221.9592,221.8695,221.9592,10800.0
2024-12-04 14:40:00,222.74,222.79,222.48,222.57,4925.0,221.9193,221.9691,221.6603,221.7499,4925.0
2024-12-04 14:45:00,222.62,222.64,222.57,222.57,900.0,221.7998,221.8197,221.7499,221.7499,900.0
2024-12-04 14:50:00,222.64,222.71,222.55,222.7,6086.0,221.8197,221.8894,221.73,221.8795,6086.0
2024-12-04 14:55:00,222.67,222.79,222.67,222.74,2504.0,221.8496,221.9691,221.8496,221.9193,2504.0
2024-12-04 15:00:00,222.78,222.91,222.72,222.91,2024.0,221.9592,222.0887,221.8994,222.0887,2024.0
2024-12-04 15:05:00,222.93,223.06,222.92,223.01,2783.0,222.1086,222.2381,222.0987,222.1883,2783.0
2024-12-04 15:10:00,223.06,223.25,223.05,223.18,3814.0,222.2381,222.4274,222.2282,222.3577,3814.0
2024-12-04 15:15:00,223.25,223.34,223.24,223.3,3492.0,222.4274,222.5171,222.4175,222.4773,3492.0
2024-12-04 15:20:00,223.29,223.41,223.2,223.41,5255.0,222.4673,222.5869,222.3776,222.5869,5255.0
2024-12-04 15:25:00,223.42,223.53,223.41,223.46,3746.0,222.5968,222.7064,222.5869,222.6367,3746.0
2024-12-04 15:30:00,223.48,223.52,223.4,223.52,1775.0,222.6566,222.6964,222.5769,222.6964,1775.0
2024-12-04 15:35:00,223.53,223.69,223.48,223.69,3171.0,222.7064,222.8658,222.6566,222.8658,3171.0
2024-12-04 15:40:00,223.69,223.73,223.6,223.62,6614.0,222.8658,222.9057,222.7762,222.7961,6614.0
2024-12-04 15:45:00,223.6,224.08,223.57,224.05,9280.0,222.7762,223.2544,222.7463,223.2245,9280.0
2024-12-04 15:50:00,224.08,224.24,223.69,223.75,38599.0,223.2544,223.4138,222.8658,222.9256,38599.0
2024-12-04 15:55:00,223.73,223.77,223.49,223.61,36116.0,222.9057,222.9455,222.6666,222.7861,36116.0
2024-12-05 09:30:00,223.37,224.53,221.64,222.01,25560.0,222.547,223.7027,220.8234,221.192,25560.0
2024-12-05 09:35:00,222.36,223.47,222.36,223.42,6284.0,221.5407,222.6466,221.5407,222.5968,6284.0
2024-12-05 09:40:00,223.47,223.47,222.97,223.03,6538.0,222.6466,222.6466,222.1485,222.2083,6538.0
2024-12-05 09:45:00,223.12,223.54,223.1,223.1,3214.0,222.2979,222.7164,222.278,222.278,3214.0
2024-12-05 09:50:00,223.11,223.19,222.92,223.03,2143.0,222.288,222.3677,222.0987,222.2083,2143.0
2024-12-05 09:55:00,223.1,223.72,222.88,223.68,13831.0,222.278,222.8957,222.0588,222.8559,13831.0
2024-12-05 10:00:00,223.5,224.0,223.49,223.89,6826.0,222.6765,223.1747,222.6666,223.0651,6826.0
2024-12-05 10:05:00,223.77,224.21,223.77,224.07,13635.0,222.9455,223.3839,222.9455,223.2444,13635.0
2024-12-05 10:10:00,224.01,224.07,223.31,223.31,10024.0,223.1846,223.2444,222.4872,222.4872,10024.0
2024-12-05 10:15:00,223.38,223.38,223.14,223.14,6947.0,222.557,222.557,222.3178,222.3178,6947.0
2024-12-05 10:20:00,223.22,223.22,222.89,222.96,7047.0,222.3976,222.3976,222.0688,222.1385,7047.0
2024-12-05 10:25:00,222.97,223.26,222.9,223.11,6421.0,222.1485,222.4374,222.0787,222.288,6421.0
2024-12-05 10:30:00,223.12,223.72,223.04,223.69,6587.0,222.2979,222.8957,222.2182,222.8658,6587.0
2024-12-05 10:35:00,223.61,223.86,223.47,223.61,6209.0,222.7861,223.0352,222.6466,222.7861,6209.0
2024-12-05 10:40:00,223.53,223.6,223.32,223.44,2334.0,222.7064,222.7762,222.4972,222.6167,2334.0
2024-12-05 10:45:00,223.44,223.61,223.27,223.55,4351.0,222.6167,222.7861,222.4474,222.7263,4351.0
2024-12-05 10:50:00,223.55,223.71,223.44,223.44,3105.0,222.7263,222.8857,222.6167,222.6167,3105.0
2024-12-05 10:55:00,223.48,223.66,223.47,223.51,3894.0,222.6566,222.8359,222.6466,222.6865,3894.0
2024-12-05 11:00:00,223.53,223.6,223.19,223.19,2771.0,222.7064,222.7762,222.3677,222.3677,2771.0
2024-12-05 11:05:00,223.16,223.16,223.04,223.04,600.0,222.3378,222.3378,222.2182,222.2182,600.0
2024-12-05 11:10:00,223.03,223.29,223.0,223.29,2358.0,222.2083,222.4673,222.1784,222.4673,2358.0
2024-12-05 11:15:00,223.27,223.32,223.17,223.18,2857.0,222.4474,222.4972,222.3477,222.3577,2857.0
2024-12-05 11:20:00,223.16,223.32,223.15,223.28,4892.0,222.3378,222.4972,222.3278,222.4573,4892.0
2024-12-05 11:25:00,223.31,223.52,223.29,223.45,3303.0,222.4872,222.6964,222.4673,222.6267,3303.0
2024-12-05 11:30:00,223.5,223.5,223.2,223.2,4012.0,222.6765,222.6765,222.3776,222.3776,4012.0
2024-12-05 11:35:00,223.2,223.38,223.09,223.34,2655.0,222.3776,222.557,222.268,222.5171,2655.0
2024-12-05 11:40:00,223.41,223.48,223.38,223.48,2399.0,222.5869,222.6566,222.557,222.6566,2399.0
2024-12-05 11:45:00,223.29,223.34,223.17,223.17,814.0,222.4673,222.5171,222.3477,222.3477,814.0
2024-12-05 11:50:00,223.2,223.38,223.15,223.34,1844.0,222.3776,222.557,222.3278,222.5171,1844.0
2024-12-05 11:55:00,223.34,223.38,223.16,223.38,2588.0,222.5171,222.557,222.3378,222.557,2588.0
2024-12-05 12:00:00,223.34,223.35,223.27,223.3,1860.0,222.5171,222.5271,222.4474,222.4773,1860.0
2024-12-05 12:05:00,223.3,223.36,223.23,223.36,2403.0,222.4773,222.537,222.4075,222.537,2403.0
2024-12-05 12:10:00,223.34,223.34,223.22,223.25,2918.0,222.5171,222.5171,222.3976,222.4274,2918.0
2024-12-05 12:15:00,223.3,223.38,223.22,223.22,2519.0,222.4773,222.557,222.3976,222.3976,2519.0
2024-12-05 12:20:00,223.3,223.4,223.25,223.4,4226.0,222.4773,222.5769,222.4274,222.5769,4226.0
2024-12-05 12:25:00,223.4,223.51,223.36,223.39,4737.0,222.5769,222.6865,222.537,222.5669,4737.0
2024-12-05 12:30:00,223.45,223.54,223.39,223.48,4313.0,222.6267,222.7164,222.5669,222.6566,4313.0
2024-12-05 12:35:00,223.49,223.65,223.49,223.59,2806.0,222.6666,222.826,222.6666,222.7662,2806.0
2024-12-05 12:40:00,223.6,223.66,223.56,223.63,2541.0,222.7762,222.8359,222.7363,222.806,2541.0
2024-12-05 12:45:00,223.63,223.76,223.52,223.56,3464.0,222.806,222.9356,222.6964,222.7363,3464.0
2024-12-05 12:50:00,223.45,223.73,223.45,223.72,2199.0,222.6267,222.9057,222.6267,222.8957,2199.0
2024-12-05 12:55:00,223.67,223.77,223.67,223.73,2468.0,222.8459,222.9455,222.8459,222.9057,2468.0
2024-12-05 13:00:00,223.72,223.87,223.72,223.78,2121.0,222.8957,223.0452,222.8957,222.9555,2121.0
2024-12-05 13:05:00,223.78,223.79,223.66,223.66,917.0,222.9555,222.9655,222.8359,222.8359,917.0
2024-12-05 13:10:00,223.66,223.69,223.58,223.62,1534.0,222.8359,222.8658,222.7562,222.7961,1534.0
2024-12-05 13:15:00,223.58,223.62,223.41,223.43,13678.0,222.7562,222.7961,222.5869,222.6068,13678.0
2024-12-05 13:20:00,223.43,223.45,223.12,223.18,2037.0,222.6068,222.6267,222.2979,222.3577,2037.0
2024-12-05 13:25:00,223.28,223.59,223.23,223.59,2945.0,222.4573,222.7662,222.4075,222.7662,2945.0
2024-12-05 13:30:00,223.64,223.78,223.6,223.73,1866.0,222.816,222.9555,222.7762,222.9057,1866.0
2024-12-05 13:35:00,223.73,223.76,223.6,223.66,2047.0,222.9057,222.9356,222.7762,222.8359,2047.0
2024-12-05 13:40:00,223.7,223.89,223.7,223.84,3943.0,222.8758,223.0651,222.8758,223.0153,3943.0
2024-12-05 13:45:00,223.81,223.82,223.73,223.74,1230.0,222.9854,222.9953,222.9057,222.9156,1230.0
2024-12-05 13:50:00,223.73,223.78,223.66,223.66,2464.0,222.9057,222.9555,222.8359,222.8359,2464.0
2024-12-05 13:55:00,223.66,223.71,223.55,223.67,2179.0,222.8359,222.8857,222.7263,222.8459,2179.0
2024-12-05 14:00:00,223.77,223.77,223.52,223.52,5578.0,222.9455,222.9455,222.6964,222.6964,5578.0
2024-12-05 14:05:00,223.48,223.76,223.48,223.76,1809.0,222.6566,222.9356,222.6566,222.9356,1809.0
2024-12-05 14:10:00,223.76,223.76,223.49,223.52,2856.0,222.9356,222.9356,222.6666,222.6964,2856.0
2024-12-05 14:15:00,223.51,223.58,223.48,223.53,2496.0,222.6865,222.7562,222.6566,222.7064,2496.0
2024-12-05 14:20:00,223.51,223.51,223.25,223.26,2640.0,222.6865,222.6865,222.4274,222.4374,2640.0
2024-12-05 14:25:00,223.25,223.25,222.95,223.01,3997.0,222.4274,222.4274,222.1285,222.1883,3997.0
2024-12-05 14:30:00,223.03,223.12,222.98,223.12,2392.0,222.2083,222.2979,222.1584,222.2979,2392.0
2024-12-05 14:35:00,223.13,223.2,223.1,223.14,4071.0,222.3079,222.3776,222.278,222.3178,4071.0
2024-12-05 14:40:00,223.12,223.14,222.98,223.0,2252.0,222.2979,222.3178,222.1584,222.1784,2252.0
2024-12-05 14:45:00,223.0,223.13,222.88,222.91,3226.0,222.1784,222.3079,222.0588,222.0887,3226.0
2024-12-05 14:50:00,222.91,222.96,222.87,222.92,1946.0,222.0887,222.1385,222.0488,222.0987,1946.0
2024-12-05 14:55:00,222.92,222.92,222.65,222.7,8371.0,222.0987,222.0987,221.8297,221.8795,8371.0
2024-12-05 15:00:00,222.69,222.73,222.67,222.69,3504.0,221.8695,221.9094,221.8496,221.8695,3504.0
2024-12-05 15:05:00,222.65,222.95,222.65,222.84,4631.0,221.8297,222.1285,221.8297,222.019,4631.0
2024-12-05 15:10:00,222.82,222.83,222.69,222.77,1638.0,221.999,222.009,221.8695,221.9492,1638.0
2024-12-05 15:15:00,222.71,222.8,222.66,222.72,1982.0,221.8894,221.9791,221.8396,221.8994,1982.0
2024-12-05 15:20:00,222.73,222.94,222.72,222.82,4040.0,221.9094,222.1186,221.8994,221.999,4040.0
2024-12-05 15:25:00,222.91,222.99,222.81,222.97,3215.0,222.0887,222.1684,221.9891,222.1485,3215.0
2024-12-05 15:30:00,222.97,223.01,222.9,222.99,10014.0,222.1485,222.1883,222.0787,222.1684,10014.0
2024-12-05 15:35:00,222.97,223.2,222.97,223.17,9154.0,222.1485,222.3776,222.1485,222.3477,9154.0
2024-12-05 15:40:00,223.19,223.24,223.14,223.19,7575.0,222.3677,222.4175,222.3178,222.3677,7575.0
2024-12-05 15:45:00,223.19,223.24,223.14,223.18,9540.0,222.3677,222.4175,222.3178,222.3577,9540.0
2024-12-05 15:50:00,223.25,223.5,223.0,223.07,16387.0,222.4274,222.6765,222.1784,222.2481,16387.0
2024-12-05 15:55:00,223.11,223.3,223.03,223.27,39539.0,222.288,222.4773,222.2083,222.4474,39539.0
2024-12-06 09:30:00,223.23,224.29,223.23,224.06,13410.0,222.4075,223.4636,222.4075,223.2345,13410.0
2024-12-06 09:35:00,224.1,224.1,223.91,224.04,533.0,223.2743,223.2743,223.085,223.2145,533.0
2024-12-06 09:40:00,224.24,224.28,223.58,223.87,2534.0,223.4138,223.4536,222.7562,223.0452,2534.0
2024-12-06 09:45:00,223.87,224.2,223.58,224.03,2810.0,223.0452,223.3739,222.7562,223.2046,2810.0
2024-12-06 09:50:00,224.01,224.1,223.85,223.85,1251.0,223.1846,223.2743,223.0252,223.0252,1251.0
2024-12-06 09:55:00,223.97,224.36,223.95,224.18,5728.0,223.1448,223.5334,223.1249,223.354,5728.0
2024-12-06 10:00:00,224.31,224.49,224.04,224.06,2163.0,223.4835,223.6629,223.2145,223.2345,2163.0
2024-12-06 10:05:00,224.2,224.4,224.03,224.17,5138.0,223.3739,223.5732,223.2046,223.3441,5138.0
2024-12-06 10:10:00,224.03,224.45,224.02,224.44,4540.0,223.2046,223.623,223.1946,223.6131,4540.0
2024-12-06 10:15:00,224.39,224.48,224.33,224.42,1650.0,223.5632,223.6529,223.5035,223.5931,1650.0
2024-12-06 10:20:00,224.48,225.03,224.48,224.99,5850.0,223.6529,224.2009,223.6529,224.161,5850.0
2024-12-06 10:25:00,224.9,224.9,224.34,224.66,3077.0,224.0714,224.0714,223.5134,223.8322,3077.0
2024-12-06 10:30:00,224.51,224.84,224.42,224.69,3499.0,223.6828,224.0116,223.5931,223.8621,3499.0
2024-12-06 10:35:00,224.73,224.82,224.4,224.52,1823.0,223.902,223.9917,223.5732,223.6928,1823.0
2024-12-06 10:40:00,224.43,224.48,224.29,224.37,2766.0,223.6031,223.6529,223.4636,223.5433,2766.0
2024-12-06 10:45:00,224.26,224.47,224.19,224.19,1012.0,223.4337,223.6429,223.364,223.364,1012.0
2024-12-06 10:50:00,224.16,224.4,224.14,224.4,2350.0,223.3341,223.5732,223.3142,223.5732,2350.0
2024-12-06 10:55:00,224.34,224.39,224.34,224.37,1440.0,223.5134,223.5632,223.5134,223.5433,1440.0
2024-12-06 11:00:00,224.45,224.59,224.45,224.53,3938.0,223.623,223.7625,223.623,223.7027,3938.0
2024-12-06 11:05:00,224.59,224.65,224.19,224.2,4285.0,223.7625,223.8223,223.364,223.3739,4285.0
2024-12-06 11:10:00,224.2,224.35,224.2,224.23,2166.0,223.3739,223.5234,223.3739,223.4038,2166.0
2024-12-06 11:15:00,224.39,224.39,224.07,224.07,6000.0,223.5632,223.5632,223.2444,223.2444,6000.0
2024-12-06 11:20:00,224.27,224.27,223.75,223.75,4728.0,223.4437,223.4437,222.9256,222.9256,4728.0
2024-12-06 11:25:00,223.88,223.88,223.59,223.73,4881.0,223.0551,223.0551,222.7662,222.9057,4881.0
2024-12-06 11:30:00,223.67,223.95,223.67,223.95,2240.0,222.8459,223.1249,222.8459,223.1249,2240.0
2024-12-06 11:35:00,223.96,224.04,223.83,223.84,2446.0,223.1348,223.2145,223.0053,223.0153,2446.0
2024-12-06 11:40:00,223.81,223.98,223.81,223.98,1830.0,222.9854,223.1548,222.9854,223.1548,1830.0
2024-12-06 11:45:00,223.99,224.12,223.9,223.91,3997.0,223.1647,223.2942,223.075,223.085,3997.0
2024-12-06 11:50:00,223.89,224.24,223.84,224.24,2132.0,223.0651,223.4138,223.0153,223.4138,2132.0
2024-12-06 11:55:00,224.36,224.45,224.19,224.19,6968.0,223.5334,223.623,223.364,223.364,6968.0
2024-12-06 12:00:00,224.17,224.27,223.92,224.19,5430.0,223.3441,223.4437,223.095,223.364,5430.0
2024-12-06 12:05:00,224.22,224.28,224.14,224.2,2110.0,223.3939,223.4536,223.3142,223.3739,2110.0
2024-12-06 12:10:00,224.19,224.19,224.03,224.03,18884.0,223.364,223.364,223.2046,223.2046,18884.0
2024-12-06 12:15:00,224.1,224.1,223.69,223.7,4644.0,223.2743,223.2743,222.8658,222.8758,4644.0
2024-12-06 12:20:00,223.72,223.83,223.6,223.6,3179.0,222.8957,223.0053,222.7762,222.7762,3179.0
2024-12-06 12:25:00,223.65,223.66,223.58,223.66,1090.0,222.826,222.8359,222.7562,222.8359,1090.0
2024-12-06 12:30:00,223.66,223.68,223.58,223.58,3695.0,222.8359,222.8559,222.7562,222.7562,3695.0
2024-12-06 12:35:00,223.58,223.69,223.58,223.58,1668.0,222.7562,222.8658,222.7562,222.7562,1668.0
2024-12-06 12:40:00,223.57,223.74,223.53,223.74,5228.0,222.7463,222.9156,222.7064,222.9156,5228.0
2024-12-06 12:45:00,223.7,223.74,223.55,223.55,2219.0,222.8758,222.9156,222.7263,222.7263,2219.0
2024-12-06 12:50:00,223.6,223.87,223.6,223.79,4862.0,222.7762,223.0452,222.7762,222.9655,4862.0
2024-12-06 12:55:00,223.78,223.97,223.78,223.97,5221.0,222.9555,223.1448,222.9555,223.1448,5221.0
2024-12-06 13:00:00,223.99,224.17,223.91,224.17,1644.0,223.1647,223.3441,223.085,223.3441,1644.0
2024-12-06 13:05:00,224.17,224.39,224.04,224.35,3056.0,223.3441,223.5632,223.2145,223.5234,3056.0
2024-12-06 13:10:00,224.39,224.42,224.24,224.38,4940.0,223.5632,223.5931,223.4138,223.5533,4940.0
2024-12-06 13:15:00,224.33,224.39,224.24,224.26,9280.0,223.5035,223.5632,223.4138,223.4337,9280.0
2024-12-06 13:20:00,224.24,224.27,224.15,224.15,2573.0,223.4138,223.4437,223.3241,223.3241,2573.0
2024-12-06 13:25:00,224.16,224.39,224.05,224.11,14463.0,223.3341,223.5632,223.2245,223.2843,14463.0
2024-12-06 13:30:00,224.26,224.26,223.96,224.02,2632.0,223.4337,223.4337,223.1348,223.1946,2632.0
2024-12-06 13:35:00,223.96,224.07,223.94,224.0,2082.0,223.1348,223.2444,223.1149,223.1747,2082.0
2024-12-06 13:40:00,223.97,224.12,223.96,224.06,4228.0,223.1448,223.2942,223.1348,223.2345,4228.0
2024-12-06 13:45:00,224.13,224.33,224.06,224.24,2291.0,223.3042,223.5035,223.2345,223.4138,2291.0
2024-12-06 13:50:00,224.26,224.45,224.19,224.37,7999.0,223.4337,223.623,223.364,223.5433,7999.0
2024-12-06 13:55:00,224.37,224.41,224.2,224.21,8177.0,223.5433,223.5832,223.3739,223.3839,8177.0
2024-12-06 14:00:00,224.22,224.25,224.14,224.25,2878.0,223.3939,223.4238,223.3142,223.4238,2878.0
2024-12-06 14:05:00,224.25,224.28,224.19,224.19,3412.0,223.4238,223.4536,223.364,223.364,3412.0
2024-12-06 14:10:00,224.06,224.06,223.86,223.9,3600.0,223.2345,223.2345,223.0352,223.075,3600.0
2024-12-06 14:15:00,223.9,223.98,223.77,223.81,1879.0,223.075,223.1548,222.9455,222.9854,1879.0
2024-12-06 14:20:00,223.81,223.9,223.79,223.8,1600.0,222.9854,223.075,222.9655,222.9754,1600.0
2024-12-06 14:25:00,223.83,224.02,223.77,224.01,2370.0,223.0053,223.1946,222.9455,223.1846,2370.0
2024-12-06 14:30:00,224.01,224.06,223.89,223.91,3110.0,223.1846,223.2345,223.0651,223.085,3110.0
2024-12-06 14:35:00,223.85,223.96,223.85,223.91,1800.0,223.0252,223.1348,223.0252,223.085,1800.0
2024-12-06 14:40:00,223.88,224.03,223.8,223.95,7618.0,223.0551,223.2046,222.9754,223.1249,7618.0
2024-12-06 14:45:00,223.96,224.07,223.87,223.93,2841.0,223.1348,223.2444,223.0452,223.1049,2841.0
2024-12-06 14:50:00,223.99,224.2,223.93,224.17,2635.0,223.1647,223.3739,223.1049,223.3441,2635.0
2024-12-06 14:55:00,224.16,224.34,224.15,224.21,12006.0,223.3341,223.5134,223.3241,223.3839,12006.0
2024-12-06 15:00:00,224.24,224.45,224.21,224.33,7829.0,223.4138,223.623,223.3839,223.5035,7829.0
2024-12-06 15:05:00,224.3,224.42,224.07,224.1,17349.0,223.4736,223.5931,223.2444,223.2743,17349.0
2024-12-06 15:10:00,224.05,224.23,224.05,224.23,3687.0,223.2245,223.4038,223.2245,223.4038,3687.0
2024-12-06 15:15:00,224.19,224.24,224.1,224.14,6602.0,223.364,223.4138,223.2743,223.3142,6602.0
2024-12-06 15:20:00,224.18,224.26,224.09,224.11,6910.0,223.354,223.4337,223.2643,223.2843,6910.0
2024-12-06 15:25:00,224.09,224.1,224.02,224.03,2345.0,223.2643,223.2743,223.1946,223.2046,2345.0
2024-12-06 15:30:00,224.03,224.08,223.81,223.84,4086.0,223.2046,223.2544,222.9854,223.0153,4086.0
2024-12-06 15:35:00,223.81,223.82,223.56,223.66,8946.0,222.9854,222.9953,222.7363,222.8359,8946.0
2024-12-06 15:40:00,223.68,223.68,223.41,223.41,4699.0,222.8559,222.8559,222.5869,222.5869,4699.0
2024-12-06 15:45:00,223.47,223.6,223.47,223.57,5684.0,222.6466,222.7762,222.6466,222.7463,5684.0
2024-12-06 15:50:00,223.52,223.79,223.46,223.76,49914.0,222.6964,222.9655,222.6367,222.9356,49914.0
2024-12-06 15:55:00,223.75,223.95,223.57,223.73,77886.0,222.9256,223.1249,222.7463,222.9057,77886.0
2024-12-09 09:30:00,220.15,221.29,219.48,220.62,43096.0,219.3389,220.4747,218.6713,219.8071,43096.0
2024-12-09 09:35:00,220.57,220.57,217.02,217.12,35550.0,219.7573,219.7573,216.2204,216.32,35550.0
2024-12-09 09:40:00,217.09,219.33,216.93,218.95,28795.0,216.2901,218.5219,216.1307,218.1433,28795.0
2024-12-09 09:45:00,218.93,219.12,216.86,217.13,32473.0,218.1234,218.3127,216.061,216.33,32473.0
2024-12-09 09:50:00,217.2,217.59,216.69,216.89,26707.0,216.3997,216.7883,215.8916,216.0909,26707.0
2024-12-09 09:55:00,216.93,217.49,216.72,216.8,14683.0,216.1307,216.6887,215.9215,216.0012,14683.0
2024-12-09 10:00:00,216.93,217.14,216.58,216.8,19681.0,216.1307,216.34,215.782,216.0012,19681.0
2024-12-09 10:05:00,216.8,217.07,215.87,216.19,45821.0,216.0012,216.2702,215.0746,215.3935,45821.0
2024-12-09 10:10:00,216.18,216.27,216.03,216.13,17947.0,215.3835,215.4732,215.234,215.3337,17947.0
2024-12-09 10:15:00,216.13,216.13,215.67,216.06,21345.0,215.3337,215.3337,214.8754,215.2639,21345.0
2024-12-09 10:20:00,216.06,216.06,215.05,215.32,11515.0,215.2639,215.2639,214.2577,214.5267,11515.0
2024-12-09 10:25:00,215.32,215.46,215.05,215.22,16822.0,214.5267,214.6661,214.2577,214.427,16822.0
2024-12-09 10:30:00,215.22,215.45,214.76,214.97,12064.0,214.427,214.6562,213.9687,214.178,12064.0
2024-12-09 10:35:00,214.96,215.12,214.68,215.06,18196.0,214.168,214.3274,213.889,214.2676,18196.0
2024-12-09 10:40:00,215.0,215.04,213.66,213.75,16222.0,214.2078,214.2477,212.8728,212.9624,16222.0
2024-12-09 10:45:00,213.83,214.02,213.64,213.92,19455.0,213.0422,213.2315,212.8529,213.1318,19455.0
2024-12-09 10:50:00,213.74,213.82,213.09,213.2,9271.0,212.9525,213.0322,212.3049,212.4145,9271.0
2024-12-09 10:55:00,213.15,213.39,212.71,213.07,11443.0,212.3647,212.6038,211.9263,212.285,11443.0
2024-12-09 11:00:00,213.05,213.06,212.51,212.63,7257.0,212.265,212.275,211.727,211.8466,7257.0
2024-12-09 11:05:00,212.63,212.63,211.52,211.53,22337.0,211.8466,211.8466,210.7407,210.7506,22337.0
2024-12-09 11:10:00,211.47,211.67,211.05,211.18,13620.0,210.6908,210.8901,210.2724,210.4019,13620.0
2024-12-09 11:15:00,211.15,211.49,210.91,210.98,14262.0,210.372,210.7108,210.1329,210.2027,14262.0
2024-12-09 11:20:00,210.98,211.1,210.35,210.66,33935.0,210.2027,210.3222,209.575,209.8838,33935.0
2024-12-09 11:25:00,210.68,211.52,210.59,211.26,21006.0,209.9038,210.7407,209.8141,210.4816,21006.0
2024-12-09 11:30:00,211.13,211.58,210.92,210.93,12825.0,210.3521,210.8004,210.1429,210.1528,12825.0
2024-12-09 11:35:00,210.91,210.94,210.19,210.33,19432.0,210.1329,210.1628,209.4156,209.555,19432.0
2024-12-09 11:40:00,210.26,210.26,209.76,210.04,17799.0,209.4853,209.4853,208.9871,209.2661,17799.0
2024-12-09 11:45:00,210.04,210.25,209.92,210.22,8843.0,209.2661,209.4753,209.1466,209.4455,8843.0
2024-12-09 11:50:00,210.22,210.31,208.75,209.31,22125.0,209.4455,209.5351,207.9809,208.5388,22125.0
2024-12-09 11:55:00,209.31,209.36,208.62,208.97,28799.0,208.5388,208.5886,207.8513,208.2001,28799.0
2024-12-09 12:00:00,208.97,209.01,207.7,207.92,19466.0,208.2001,208.2399,206.9347,207.1539,19466.0
2024-12-09 12:05:00,207.92,207.92,207.26,207.55,22557.0,207.1539,207.1539,206.4964,206.7853,22557.0
2024-12-09 12:10:00,207.52,207.72,206.62,206.64,24747.0,206.7554,206.9547,205.8587,205.8786,24747.0
2024-12-09 12:15:00,206.72,207.54,206.72,207.2,25484.0,205.9583,206.7753,205.9583,206.4366,25484.0
2024-12-09 12:20:00,207.21,207.67,206.69,206.87,30337.0,206.4465,206.9048,205.9285,206.1078,30337.0
2024-12-09 12:25:00,206.79,207.75,206.67,207.46,39142.0,206.0281,206.9846,205.9085,206.6956,39142.0
2024-12-09 12:30:00,207.46,207.81,207.35,207.46,20673.0,206.6956,207.0443,206.586,206.6956,20673.0
2024-12-09 12:35:00,207.46,207.47,207.08,207.19,14609.0,206.6956,206.7056,206.317,206.4266,14609.0
2024-12-09 12:40:00,207.03,207.05,206.71,206.97,12878.0,206.2672,206.2871,205.9484,206.2074,12878.0
2024-12-09 12:45:00,206.9,207.51,206.9,207.38,12526.0,206.1377,206.7454,206.1377,206.6159,12526.0
2024-12-09 12:50:00,207.3,207.74,207.15,207.73,16202.0,206.5362,206.9746,206.3868,206.9646,16202.0
2024-12-09 12:55:00,207.63,207.73,206.65,206.89,36181.0,206.865,206.9646,205.8886,206.1277,36181.0
2024-12-09 13:00:00,206.95,207.21,206.65,207.2,17418.0,206.1875,206.4465,205.8886,206.4366,17418.0
2024-12-09 13:05:00,207.36,207.54,207.04,207.05,10953.0,206.596,206.7753,206.2772,206.2871,10953.0
2024-12-09 13:10:00,207.1,207.52,207.1,207.42,7395.0,206.3369,206.7554,206.3369,206.6558,7395.0
2024-12-09 13:15:00,207.46,207.67,207.43,207.62,10843.0,206.6956,206.9048,206.6657,206.855,10843.0
2024-12-09 13:20:00,207.54,207.85,207.48,207.53,19210.0,206.7753,207.0842,206.7155,206.7654,19210.0
2024-12-09 13:25:00,207.64,208.21,207.6,207.64,28279.0,206.875,207.4429,206.8351,206.875,28279.0
2024-12-09 13:30:00,207.65,207.89,207.59,207.78,12199.0,206.8849,207.124,206.8251,207.0144,12199.0
2024-12-09 13:35:00,207.73,208.3,207.73,208.03,22607.0,206.9646,207.5325,206.9646,207.2635,22607.0
2024-12-09 13:40:00,208.06,208.17,207.8,207.96,13619.0,207.2934,207.403,207.0344,207.1938,13619.0
2024-12-09 13:45:00,207.89,208.04,207.68,207.91,14353.0,207.124,207.2735,206.9148,207.144,14353.0
2024-12-09 13:50:00,207.8,208.12,207.8,208.05,17596.0,207.0344,207.3532,207.0344,207.2834,17596.0
2024-12-09 13:55:00,208.04,208.11,207.76,207.76,11514.0,207.2735,207.3432,206.9945,206.9945,11514.0
2024-12-09 14:00:00,207.76,207.76,207.23,207.4,19061.0,206.9945,206.9945,206.4665,206.6358,19061.0
2024-12-09 14:05:00,207.34,207.34,206.46,206.62,13399.0,206.5761,206.5761,205.6993,205.8587,13399.0
2024-12-09 14:10:00,206.61,206.83,206.4,206.5,15666.0,205.8488,206.0679,205.6395,205.7392,15666.0
2024-12-09 14:15:00,206.45,206.53,206.34,206.5,10643.0,205.6893,205.769,205.5797,205.7392,10643.0
2024-12-09 14:20:00,206.48,207.02,206.48,207.02,11020.0,205.7192,206.2572,205.7192,206.2572,11020.0
2024-12-09 14:25:00,206.99,207.03,206.78,206.86,13459.0,206.2274,206.2672,206.0181,206.0978,13459.0
2024-12-09 14:30:00,206.86,207.2,206.79,207.07,15068.0,206.0978,206.4366,206.0281,206.3071,15068.0
2024-12-09 14:35:00,207.14,207.43,207.14,207.25,7250.0,206.3768,206.6657,206.3768,206.4864,7250.0
2024-12-09 14:40:00,207.27,207.43,207.07,207.07,10496.0,206.5063,206.6657,206.3071,206.3071,10496.0
2024-12-09 14:45:00,207.13,207.62,207.12,207.53,9650.0,206.3668,206.855,206.3569,206.7654,9650.0
2024-12-09 14:50:00,207.56,207.73,207.39,207.44,11258.0,206.7953,206.9646,206.6259,206.6757,11258.0
2024-12-09 14:55:00,207.47,207.73,207.44,207.56,14258.0,206.7056,206.9646,206.6757,206.7953,14258.0
2024-12-09 15:00:00,207.6,207.64,207.39,207.53,11241.0,206.8351,206.875,206.6259,206.7654,11241.0
2024-12-09 15:05:00,207.52,207.66,207.08,207.5,15001.0,206.7554,206.8949,206.317,206.7355,15001.0
2024-12-09 15:10:00,207.52,207.62,207.28,207.42,16529.0,206.7554,206.855,206.5163,206.6558,16529.0
2024-12-09 15:15:00,207.49,207.7,207.33,207.42,16522.0,206.7255,206.9347,206.5661,206.6558,16522.0
2024-12-09 15:20:00,207.46,207.62,207.27,207.52,12727.0,206.6956,206.855,206.5063,206.7554,12727.0
2024-12-09 15:25:00,207.45,207.75,207.43,207.7,18312.0,206.6857,206.9846,206.6657,206.9347,18312.0
2024-12-09 15:30:00,207.67,208.29,207.64,208.19,21657.0,206.9048,207.5226,206.875,207.4229,21657.0
2024-12-09 15:35:00,208.19,208.35,207.6,207.63,23754.0,207.4229,207.5823,206.8351,206.865,23754.0
2024-12-09 15:40:00,207.64,207.67,207.47,207.64,24185.0,206.875,206.9048,206.7056,206.875,24185.0
2024-12-09 15:45:00,207.65,207.9,207.56,207.85,27460.0,206.8849,207.134,206.7953,207.0842,27460.0
2024-12-09 15:50:00,207.76,208.07,207.65,207.96,51514.0,206.9945,207.3034,206.8849,207.1938,51514.0
2024-12-09 15:55:00,207.99,208.5,207.97,208.38,166177.0,207.2237,207.7318,207.2037,207.6122,166177.0
2024-12-10 09:30:00,209.16,209.16,207.0,207.74,37855.0,208.3894,208.3894,206.2373,206.9746,37855.0
2024-12-10 09:35:00,207.74,208.22,206.86,208.22,9493.0,206.9746,207.4528,206.0978,207.4528,9493.0
2024-12-10 09:40:00,208.25,208.77,208.01,208.77,24680.0,207.4827,208.0008,207.2436,208.0008,24680.0
2024-12-10 09:45:00,208.77,208.85,208.32,208.72,12932.0,208.0008,208.0805,207.5525,207.951,12932.0
2024-12-10 09:50:00,208.54,208.89,208.24,208.83,12192.0,207.7716,208.1204,207.4727,208.0606,12192.0
2024-12-10 09:55:00,208.87,209.46,208.63,209.14,17524.0,208.1004,208.6883,207.8613,208.3694,17524.0
2024-12-10 10:00:00,209.21,209.24,208.95,209.08,4518.0,208.4392,208.4691,208.1801,208.3097,4518.0
2024-12-10 10:05:00,209.08,209.34,208.75,209.26,5493.0,208.3097,208.5687,207.9809,208.489,5493.0
2024-12-10 10:10:00,209.09,209.21,208.9,208.92,7366.0,208.3196,208.4392,208.1303,208.1502,7366.0
2024-12-10 10:15:00,209.04,209.19,208.75,208.93,3404.0,208.2698,208.4192,207.9809,208.1602,3404.0
2024-12-10 10:20:00,208.76,209.41,208.75,209.38,10177.0,207.9908,208.6384,207.9809,208.6085,10177.0
2024-12-10 10:25:00,209.38,209.75,209.37,209.38,11113.0,208.6085,208.9772,208.5986,208.6085,11113.0
2024-12-10 10:30:00,209.45,210.12,209.42,210.12,12771.0,208.6783,209.3458,208.6484,209.3458,12771.0
2024-12-10 10:35:00,210.08,210.24,209.73,210.21,30907.0,209.306,209.4654,208.9573,209.4355,30907.0
2024-12-10 10:40:00,210.08,210.59,210.08,210.59,7773.0,209.306,209.8141,209.306,209.8141,7773.0
2024-12-10 10:45:00,210.62,210.77,210.61,210.69,2675.0,209.844,209.9934,209.834,209.9137,2675.0
2024-12-10 10:50:00,210.75,210.82,210.27,210.28,16924.0,209.9735,210.0432,209.4953,209.5052,16924.0
2024-12-10 10:55:00,210.28,210.55,210.23,210.3,14474.0,209.5052,209.7742,209.4554,209.5252,14474.0
2024-12-10 11:00:00,210.3,210.52,210.2,210.42,10835.0,209.5252,209.7443,209.4255,209.6447,10835.0
2024-12-10 11:05:00,210.35,210.53,210.25,210.46,17049.0,209.575,209.7543,209.4753,209.6846,17049.0
2024-12-10 11:10:00,210.39,210.46,210.06,210.28,17391.0,209.6148,209.6846,209.286,209.5052,17391.0
2024-12-10 11:15:00,210.42,210.43,210.23,210.28,4529.0,209.6447,209.6547,209.4554,209.5052,4529.0
2024-12-10 11:20:00,210.22,210.29,210.11,210.14,3637.0,209.4455,209.5152,209.3359,209.3657,3637.0
2024-12-10 11:25:00,210.12,210.2,209.75,210.12,7892.0,209.3458,209.4255,208.9772,209.3458,7892.0
2024-12-10 11:30:00,210.1,210.24,210.01,210.24,3470.0,209.3259,209.4654,209.2362,209.4654,3470.0
2024-12-10 11:35:00,210.33,210.4,210.17,210.2,10646.0,209.555,209.6248,209.3956,209.4255,10646.0
2024-12-10 11:40:00,210.08,210.67,210.08,210.39,9549.0,209.306,209.8938,209.306,209.6148,9549.0
2024-12-10 11:45:00,210.4,210.51,210.2,210.36,8629.0,209.6248,209.7344,209.4255,209.5849,8629.0
2024-12-10 11:50:00,210.37,210.39,210.11,210.18,4809.0,209.5949,209.6148,209.3359,209.4056,4809.0
2024-12-10 11:55:00,210.08,210.2,210.05,210.05,2514.0,209.306,209.4255,209.2761,209.2761,2514.0
2024-12-10 12:00:00,210.01,210.09,209.71,209.78,3535.0,209.2362,209.3159,208.9373,209.0071,3535.0
2024-12-10 12:05:00,209.78,209.87,209.49,209.59,10371.0,209.0071,209.0967,208.7181,208.8178,10371.0
2024-12-10 12:10:00,209.6,209.75,209.36,209.36,10223.0,208.8277,208.9772,208.5886,208.5886,10223.0
2024-12-10 12:15:00,209.4,209.6,209.27,209.6,11987.0,208.6285,208.8277,208.499,208.8277,11987.0
2024-12-10 12:20:00,209.65,209.71,209.53,209.59,4986.0,208.8776,208.9373,208.758,208.8178,4986.0
2024-12-10 12:25:00,209.56,209.56,209.4,209.42,1714.0,208.7879,208.7879,208.6285,208.6484,1714.0
2024-12-10 12:30:00,209.48,209.67,209.37,209.67,7631.0,208.7082,208.8975,208.5986,208.8975,7631.0
2024-12-10 12:35:00,209.67,209.92,209.6,209.89,4551.0,208.8975,209.1466,208.8277,209.1167,4551.0
2024-12-10 12:40:00,209.86,210.08,209.76,210.0,5542.0,209.0868,209.306,208.9871,209.2263,5542.0
2024-12-10 12:45:00,210.0,210.03,209.89,210.0,1864.0,209.2263,209.2562,209.1167,209.2263,1864.0
2024-12-10 12:50:00,209.99,210.08,209.85,209.86,4055.0,209.2163,209.306,209.0768,209.0868,4055.0
2024-12-10 12:55:00,209.85,209.88,209.67,209.87,3826.0,209.0768,209.1067,208.8975,209.0967,3826.0
2024-12-10 13:00:00,209.89,209.89,209.54,209.6,3560.0,209.1167,209.1167,208.768,208.8277,3560.0
2024-12-10 13:05:00,209.6,209.6,209.32,209.42,13039.0,208.8277,208.8277,208.5488,208.6484,13039.0
2024-12-10 13:10:00,209.41,209.49,209.36,209.43,8916.0,208.6384,208.7181,208.5886,208.6584,8916.0
2024-12-10 13:15:00,209.44,209.49,209.24,209.28,10767.0,208.6683,208.7181,208.4691,208.5089,10767.0
2024-12-10 13:20:00,209.23,209.34,209.16,209.26,3938.0,208.4591,208.5687,208.3894,208.489,3938.0
2024-12-10 13:25:00,209.26,209.43,209.21,209.22,6806.0,208.489,208.6584,208.4392,208.4491,6806.0
2024-12-10 13:30:00,209.21,209.33,209.21,209.29,6880.0,208.4392,208.5587,208.4392,208.5189,6880.0
2024-12-10 13:35:00,209.29,209.5,209.29,209.48,5942.0,208.5189,208.7281,208.5189,208.7082,5942.0
2024-12-10 13:40:00,209.48,209.51,209.34,209.45,8423.0,208.7082,208.7381,208.5687,208.6783,8423.0
2024-12-10 13:45:00,209.41,209.83,209.41,209.82,6869.0,208.6384,209.0569,208.6384,209.0469,6869.0
2024-12-10 13:50:00,209.85,209.91,209.72,209.77,3099.0,209.0768,209.1366,208.9473,208.9971,3099.0
2024-12-10 13:55:00,209.75,209.96,209.65,209.67,6000.0,208.9772,209.1864,208.8776,208.8975,6000.0
2024-12-10 14:00:00,209.69,209.69,209.33,209.33,12207.0,208.9174,208.9174,208.5587,208.5587,12207.0
2024-12-10 14:05:00,209.33,209.48,209.29,209.4,10270.0,208.5587,208.7082,208.5189,208.6285,10270.0
2024-12-10 14:10:00,209.4,209.4,209.04,209.09,6836.0,208.6285,208.6285,208.2698,208.3196,6836.0
2024-12-10 14:15:00,209.09,209.21,209.07,209.16,6138.0,208.3196,208.4392,208.2997,208.3894,6138.0
2024-12-10 14:20:00,209.1,209.12,208.92,209.06,3478.0,208.3296,208.3495,208.1502,208.2897,3478.0
2024-12-10 14:25:00,209.06,209.43,209.06,209.34,5332.0,208.2897,208.6584,208.2897,208.5687,5332.0
2024-12-10 14:30:00,209.37,209.43,209.27,209.38,5027.0,208.5986,208.6584,208.499,208.6085,5027.0
2024-12-10 14:35:00,209.38,209.62,209.38,209.53,9406.0,208.6085,208.8477,208.6085,208.758,9406.0
2024-12-10 14:40:00,209.54,209.62,209.48,209.53,6165.0,208.768,208.8477,208.7082,208.758,6165.0
2024-12-10 14:45:00,209.57,209.72,209.46,209.72,8528.0,208.7978,208.9473,208.6883,208.9473,8528.0
2024-12-10 14:50:00,209.97,210.45,209.93,210.31,5234.0,209.1964,209.6746,209.1565,209.5351,5234.0
2024-12-10 14:55:00,210.32,210.43,210.0,210.03,9361.0,209.5451,209.6547,209.2263,209.2562,9361.0
2024-12-10 15:00:00,210.03,210.1,209.95,210.01,9688.0,209.2562,209.3259,209.1764,209.2362,9688.0
2024-12-10 15:05:00,210.01,210.1,209.68,209.87,10227.0,209.2362,209.3259,208.9074,209.0967,10227.0
2024-12-10 15:10:00,209.86,210.02,209.86,209.89,6668.0,209.0868,209.2462,209.0868,209.1167,6668.0
2024-12-10 15:15:00,209.84,210.02,209.81,209.97,10710.0,209.0669,209.2462,209.037,209.1964,10710.0
2024-12-10 15:20:00,209.97,210.02,209.79,209.93,5573.0,209.1964,209.2462,209.017,209.1565,5573.0
2024-12-10 15:25:00,209.96,210.03,209.78,210.03,14492.0,209.1864,209.2562,209.0071,209.2562,14492.0
2024-12-10 15:30:00,209.98,210.31,209.94,210.31,19349.0,209.2063,209.5351,209.1665,209.5351,19349.0
2024-12-10 15:35:00,210.39,210.53,210.27,210.28,8974.0,209.6148,209.7543,209.4953,209.5052,8974.0
2024-12-10 15:40:00,210.31,210.48,209.83,209.89,20485.0,209.5351,209.7045,209.0569,209.1167,20485.0
2024-12-10 15:45:00,209.93,209.98,209.85,209.96,17803.0,209.1565,209.2063,209.0768,209.1864,17803.0
2024-12-10 15:50:00,209.97,210.09,209.77,210.0,74047.0,209.1964,209.3159,208.9971,209.2263,74047.0
2024-12-10 15:55:00,210.0,210.32,209.92,210.2,80588.0,209.2263,209.5451,209.1466,209.4255,80588.0
2024-12-11 09:30:00,210.14,210.78,210.07,210.35,22277.0,209.3657,210.0034,209.296,209.575,22277.0
2024-12-11 09:35:00,210.35,210.48,209.8,210.44,8406.0,209.575,209.7045,209.027,209.6646,8406.0
2024-12-11 09:40:00,210.13,210.38,209.88,209.99,5606.0,209.3558,209.6049,209.1067,209.2163,5606.0
2024-12-11 09:45:00,210.05,210.6,209.99,210.13,6257.0,209.2761,209.8241,209.2163,209.3558,6257.0
2024-12-11 09:50:00,210.02,210.39,209.79,210.39,4330.0,209.2462,209.6148,209.017,209.6148,4330.0
2024-12-11 09:55:00,210.4,210.65,210.32,210.64,5038.0,209.6248,209.8739,209.5451,209.8639,5038.0
2024-12-11 10:00:00,210.5,211.14,210.15,211.0,10978.0,209.7244,210.3621,209.3757,210.2226,10978.0
2024-12-11 10:05:00,210.97,211.12,210.69,210.79,6320.0,210.1927,210.3421,209.9137,210.0134,6320.0
2024-12-11 10:10:00,210.8,211.04,210.67,210.67,5051.0,210.0233,210.2624,209.8938,209.8938,5051.0
2024-12-11 10:15:00,210.71,210.77,210.62,210.62,2163.0,209.9336,209.9934,209.844,209.844,2163.0
2024-12-11 10:20:00,210.71,210.88,210.52,210.85,15598.0,209.9336,210.103,209.7443,210.0731,15598.0
2024-12-11 10:25:00,210.86,211.16,210.82,211.13,4140.0,210.0831,210.382,210.0432,210.3521,4140.0
2024-12-11 10:30:00,211.08,211.29,210.87,211.29,7658.0,210.3023,210.5115,210.0931,210.5115,7658.0
2024-12-11 10:35:00,211.19,211.24,211.02,211.17,2740.0,210.4119,210.4617,210.2425,210.392,2740.0
2024-12-11 10:40:00,211.24,212.25,211.24,212.07,26273.0,210.4617,211.468,210.4617,211.2886,26273.0
2024-12-11 10:45:00,212.12,212.17,212.07,212.13,3184.0,211.3385,211.3883,211.2886,211.3484,3184.0
2024-12-11 10:50:00,212.06,212.11,211.78,211.8,2887.0,211.2787,211.3285,210.9997,211.0196,2887.0
2024-12-11 10:55:00,211.88,211.88,211.36,211.44,7930.0,211.0993,211.0993,210.5813,210.661,7930.0
2024-12-11 11:00:00,211.44,211.5,211.27,211.32,4039.0,210.661,210.7207,210.4916,210.5414,4039.0
2024-12-11 11:05:00,211.31,211.36,211.24,211.26,2871.0,210.5314,210.5813,210.4617,210.4816,2871.0
2024-12-11 11:10:00,211.3,211.46,211.29,211.34,7005.0,210.5215,210.6809,210.5115,210.5613,7005.0
2024-12-11 11:15:00,211.47,211.82,211.39,211.69,6984.0,210.6908,211.0396,210.6111,210.91,6984.0
2024-12-11 11:20:00,211.76,211.79,211.59,211.6,3176.0,210.9798,211.0097,210.8104,210.8204,3176.0
2024-12-11 11:25:00,211.56,211.9,211.55,211.9,15488.0,210.7805,211.1193,210.7706,211.1193,15488.0
2024-12-11 11:30:00,211.9,211.9,211.57,211.7,3210.0,211.1193,211.1193,210.7905,210.92,3210.0
2024-12-11 11:35:00,211.7,211.78,211.59,211.77,4524.0,210.92,210.9997,210.8104,210.9897,4524.0
2024-12-11 11:40:00,211.83,212.2,211.83,212.09,5201.0,211.0495,211.4182,211.0495,211.3086,5201.0
2024-12-11 11:45:00,212.04,212.08,211.89,211.99,8540.0,211.2587,211.2986,211.1093,211.2089,8540.0
2024-12-11 11:50:00,211.95,212.05,211.83,212.04,4217.0,211.1691,211.2687,211.0495,211.2587,4217.0
2024-12-11 11:55:00,212.06,212.11,211.92,212.03,6584.0,211.2787,211.3285,211.1392,211.2488,6584.0
2024-12-11 12:00:00,212.08,212.14,211.98,212.04,6482.0,211.2986,211.3584,211.199,211.2587,6482.0
2024-12-11 12:05:00,212.08,212.24,212.07,212.2,4781.0,211.2986,211.458,211.2886,211.4182,4781.0
2024-12-11 12:10:00,212.22,212.24,211.98,212.02,13184.0,211.4381,211.458,211.199,211.2388,13184.0
2024-12-11 12:15:00,211.99,212.02,211.79,211.93,14186.0,211.2089,211.2388,211.0097,211.1492,14186.0
2024-12-11 12:20:00,211.95,212.09,211.87,211.92,4185.0,211.1691,211.3086,211.0894,211.1392,4185.0
2024-12-11 12:25:00,211.86,211.9,211.75,211.76,5419.0,211.0794,211.1193,210.9698,210.9798,5419.0
2024-12-11 12:30:00,211.75,211.9,211.7,211.85,16722.0,210.9698,211.1193,210.92,211.0694,16722.0
2024-12-11 12:35:00,211.86,212.49,211.26,211.38,64722.0,211.0794,211.7071,210.4816,210.6012,64722.0
2024-12-11 12:40:00,211.35,211.89,211.35,211.81,6771.0,210.5713,211.1093,210.5713,211.0296,6771.0
2024-12-11 12:45:00,211.89,212.15,211.88,212.15,2200.0,211.1093,211.3683,211.0993,211.3683,2200.0
2024-12-11 12:50:00,212.12,212.12,211.86,211.93,2505.0,211.3385,211.3385,211.0794,211.1492,2505.0
2024-12-11 12:55:00,211.69,211.88,211.64,211.78,2973.0,210.91,211.0993,210.8602,210.9997,2973.0
2024-12-11 13:00:00,211.73,211.88,211.61,211.88,3040.0,210.9499,211.0993,210.8303,211.0993,3040.0
2024-12-11 13:05:00,211.86,211.87,211.6,211.67,1300.0,211.0794,211.0894,210.8204,210.8901,1300.0
2024-12-11 13:10:00,211.6,211.68,211.54,211.64,1622.0,210.8204,210.9001,210.7606,210.8602,1622.0
2024-12-11 13:15:00,211.62,211.62,211.39,211.42,1200.0,210.8403,210.8403,210.6111,210.641,1200.0
2024-12-11 13:20:00,211.42,211.52,211.29,211.52,3078.0,210.641,210.7407,210.5115,210.7407,3078.0
2024-12-11 13:25:00,211.47,211.51,211.29,211.29,2558.0,210.6908,210.7307,210.5115,210.5115,2558.0
2024-12-11 13:30:00,211.44,211.51,211.29,211.49,2866.0,210.661,210.7307,210.5115,210.7108,2866.0
2024-12-11 13:35:00,211.49,211.49,211.3,211.38,1940.0,210.7108,210.7108,210.5215,210.6012,1940.0
2024-12-11 13:40:00,211.41,211.5,211.32,211.46,2800.0,210.6311,210.7207,210.5414,210.6809,2800.0
2024-12-11 13:45:00,211.46,211.59,211.4,211.49,3980.0,210.6809,210.8104,210.6211,210.7108,3980.0
2024-12-11 13:50:00,211.49,211.52,211.37,211.44,2396.0,210.7108,210.7407,210.5912,210.661,2396.0
2024-12-11 13:55:00,211.46,211.54,211.39,211.54,2200.0,210.6809,210.7606,210.6111,210.7606,2200.0
2024-12-11 14:00:00,211.53,211.75,211.48,211.69,3654.0,210.7506,210.9698,210.7008,210.91,3654.0
2024-12-11 14:05:00,211.72,211.72,211.67,211.67,1440.0,210.9399,210.9399,210.8901,210.8901,1440.0
2024-12-11 14:10:00,211.71,211.91,211.69,211.88,4364.0,210.93,211.1292,210.91,211.0993,4364.0
2024-12-11 14:15:00,211.82,211.9,211.76,211.86,2337.0,211.0396,211.1193,210.9798,211.0794,2337.0
2024-12-11 14:20:00,211.86,211.86,211.54,211.56,3911.0,211.0794,211.0794,210.7606,210.7805,3911.0
2024-12-11 14:25:00,211.54,211.67,211.49,211.58,2500.0,210.7606,210.8901,210.7108,210.8004,2500.0
2024-12-11 14:30:00,211.53,211.57,211.53,211.56,900.0,210.7506,210.7905,210.7506,210.7805,900.0
2024-12-11 14:35:00,211.54,211.67,211.52,211.66,4229.0,210.7606,210.8901,210.7407,210.8801,4229.0
2024-12-11 14:40:00,211.65,211.75,211.56,211.56,3629.0,210.8702,210.9698,210.7805,210.7805,3629.0
2024-12-11 14:45:00,211.59,211.83,211.59,211.71,3170.0,210.8104,211.0495,210.8104,210.93,3170.0
2024-12-11 14:50:00,211.69,211.71,211.46,211.55,25467.0,210.91,210.93,210.6809,210.7706,25467.0
2024-12-11 14:55:00,211.56,211.57,211.4,211.52,2905.0,210.7805,210.7905,210.6211,210.7407,2905.0
2024-12-11 15:00:00,211.5,211.52,211.38,211.39,2351.0,210.7207,210.7407,210.6012,210.6111,2351.0
2024-12-11 15:05:00,211.44,211.45,211.33,211.41,2046.0,210.661,210.6709,210.5514,210.6311,2046.0
2024-12-11 15:10:00,211.33,211.43,211.21,211.28,2881.0,210.5514,210.651,210.4318,210.5015,2881.0
2024-12-11 15:15:00,211.35,211.36,211.1,211.16,4352.0,210.5713,210.5813,210.3222,210.382,4352.0
2024-12-11 15:20:00,211.09,211.19,211.04,211.11,10690.0,210.3122,210.4119,210.2624,210.3322,10690.0
2024-12-11 15:25:00,211.1,211.1,210.95,211.01,8801.0,210.3222,210.3222,210.1728,210.2325,8801.0
2024-12-11 15:30:00,211.0,211.0,210.86,210.97,6532.0,210.2226,210.2226,210.0831,210.1927,6532.0
2024-12-11 15:35:00,210.9,211.03,210.89,211.01,7363.0,210.1229,210.2525,210.113,210.2325,7363.0
2024-12-11 15:40:00,211.01,211.03,210.92,211.01,6513.0,210.2325,210.2525,210.1429,210.2325,6513.0
2024-12-11 15:45:00,211.01,211.02,210.87,210.98,8849.0,210.2325,210.2425,210.0931,210.2027,8849.0
2024-12-11 15:50:00,210.96,211.41,210.96,211.16,27565.0,210.1827,210.6311,210.1827,210.382,27565.0
2024-12-11 15:55:00,211.07,211.12,210.77,211.0,75733.0,210.2923,210.3421,209.9934,210.2226,75733.0
2024-12-12 09:30:00,210.67,211.16,210.14,210.34,22484.0,209.8938,210.382,209.3657,209.565,22484.0
2024-12-12 09:35:00,210.36,210.73,210.33,210.43,5164.0,209.5849,209.9536,209.555,209.6547,5164.0
2024-12-12 09:40:00,210.2,210.71,210.2,210.55,4586.0,209.4255,209.9336,209.4255,209.7742,4586.0
2024-12-12 09:45:00,210.5,210.63,210.38,210.52,5611.0,209.7244,209.8539,209.6049,209.7443,5611.0
2024-12-12 09:50:00,210.5,210.71,210.36,210.42,3727.0,209.7244,209.9336,209.5849,209.6447,3727.0
2024-12-12 09:55:00,210.53,210.69,210.31,210.6,3801.0,209.7543,209.9137,209.5351,209.8241,3801.0
2024-12-12 10:00:00,210.65,210.78,210.28,210.28,10165.0,209.8739,210.0034,209.5052,209.5052,10165.0
2024-12-12 10:05:00,210.29,210.37,210.13,210.37,4459.0,209.5152,209.5949,209.3558,209.5949,4459.0
2024-12-12 10:10:00,210.46,210.56,210.21,210.36,7419.0,209.6846,209.7842,209.4355,209.5849,7419.0
2024-12-12 10:15:00,210.42,210.59,210.08,210.26,9608.0,209.6447,209.8141,209.306,209.4853,9608.0
2024-12-12 10:20:00,210.33,210.35,210.15,210.15,1710.0,209.555,209.575,209.3757,209.3757,1710.0
2024-12-12 10:25:00,210.13,210.17,209.91,210.06,7776.0,209.3558,209.3956,209.1366,209.286,7776.0
2024-12-12 10:30:00,210.02,210.33,209.9,210.12,8476.0,209.2462,209.555,209.1266,209.3458,8476.0
2024-12-12 10:35:00,210.15,210.23,209.91,210.05,11931.0,209.3757,209.4554,209.1366,209.2761,11931.0
2024-12-12 10:40:00,210.02,210.02,209.34,209.77,7989.0,209.2462,209.2462,208.5687,208.9971,7989.0
2024-12-12 10:45:00,209.75,209.97,209.65,209.85,12273.0,208.9772,209.1964,208.8776,209.0768,12273.0
2024-12-12 10:50:00,209.9,210.07,209.81,209.93,2487.0,209.1266,209.296,209.037,209.1565,2487.0
2024-12-12 10:55:00,209.83,210.82,209.83,210.82,4106.0,209.0569,210.0432,209.0569,210.0432,4106.0
2024-12-12 11:00:00,210.7,210.71,210.41,210.58,4664.0,209.9237,209.9336,209.6348,209.8041,4664.0
2024-12-12 11:05:00,210.53,210.64,210.43,210.6,7571.0,209.7543,209.8639,209.6547,209.8241,7571.0
2024-12-12 11:10:00,210.55,210.63,210.45,210.53,3266.0,209.7742,209.8539,209.6746,209.7543,3266.0
2024-12-12 11:15:00,210.53,210.74,210.45,210.72,6892.0,209.7543,209.9635,209.6746,209.9436,6892.0
2024-12-12 11:20:00,210.6,210.71,210.55,210.7,3669.0,209.8241,209.9336,209.7742,209.9237,3669.0
2024-12-12 11:25:00,210.77,210.98,210.66,210.66,2501.0,209.9934,210.2027,209.8838,209.8838,2501.0
2024-12-12 11:30:00,210.64,210.83,210.62,210.77,2847.0,209.8639,210.0532,209.844,209.9934,2847.0
2024-12-12 11:35:00,210.81,210.91,210.76,210.91,2470.0,210.0333,210.1329,209.9835,210.1329,2470.0
2024-12-12 11:40:00,210.9,210.91,210.78,210.89,2168.0,210.1229,210.1329,210.0034,210.113,2168.0
2024-12-12 11:45:00,210.78,211.1,210.78,211.1,3225.0,210.0034,210.3222,210.0034,210.3222,3225.0
2024-12-12 11:50:00,211.11,211.14,210.87,211.06,2687.0,210.3322,210.3621,210.0931,210.2824,2687.0
2024-12-12 11:55:00,210.87,210.99,210.69,210.7,2083.0,210.0931,210.2126,209.9137,209.9237,2083.0
2024-12-12 12:00:00,210.62,210.76,210.54,210.57,2388.0,209.844,209.9835,209.7643,209.7942,2388.0
2024-12-12 12:05:00,210.68,210.69,210.53,210.61,741.0,209.9038,209.9137,209.7543,209.834,741.0
2024-12-12 12:10:00,210.59,210.63,210.49,210.49,3950.0,209.8141,209.8539,209.7145,209.7145,3950.0
2024-12-12 12:15:00,210.51,210.71,210.51,210.69,2968.0,209.7344,209.9336,209.7344,209.9137,2968.0
2024-12-12 12:20:00,210.61,210.69,210.33,210.33,5697.0,209.834,209.9137,209.555,209.555,5697.0
2024-12-12 12:25:00,210.41,210.68,210.35,210.68,8894.0,209.6348,209.9038,209.575,209.9038,8894.0
2024-12-12 12:30:00,210.71,210.84,210.71,210.81,2748.0,209.9336,210.0632,209.9336,210.0333,2748.0
2024-12-12 12:35:00,210.78,211.24,210.71,211.24,4218.0,210.0034,210.4617,209.9336,210.4617,4218.0
2024-12-12 12:40:00,211.19,211.29,211.17,211.23,1836.0,210.4119,210.5115,210.392,210.4517,1836.0
2024-12-12 12:45:00,211.23,211.36,211.2,211.28,2280.0,210.4517,210.5813,210.4218,210.5015,2280.0
2024-12-12 12:50:00,211.22,211.26,210.99,211.06,2500.0,210.4418,210.4816,210.2126,210.2824,2500.0
2024-12-12 12:55:00,211.09,211.36,211.09,211.36,2371.0,210.3122,210.5813,210.3122,210.5813,2371.0
2024-12-12 13:00:00,211.33,211.41,211.32,211.34,1291.0,210.5514,210.6311,210.5414,210.5613,1291.0
2024-12-12 13:05:00,211.36,211.58,211.26,211.58,2201.0,210.5813,210.8004,210.4816,210.8004,2201.0
2024-12-12 13:10:00,211.53,211.61,211.42,211.53,4200.0,210.7506,210.8303,210.641,210.7506,4200.0
2024-12-12 13:15:00,211.55,211.58,211.5,211.53,2520.0,210.7706,210.8004,210.7207,210.7506,2520.0
2024-12-12 13:20:00,211.54,211.55,211.39,211.43,4235.0,210.7606,210.7706,210.6111,210.651,4235.0
2024-12-12 13:25:00,211.38,211.43,211.19,211.22,1266.0,210.6012,210.651,210.4119,210.4418,1266.0
2024-12-12 13:30:00,211.26,211.29,211.15,211.24,2914.0,210.4816,210.5115,210.372,210.4617,2914.0
2024-12-12 13:35:00,211.18,211.18,211.0,211.1,3268.0,210.4019,210.4019,210.2226,210.3222,3268.0
2024-12-12 13:40:00,211.15,211.17,211.03,211.11,1849.0,210.372,210.392,210.2525,210.3322,1849.0
2024-12-12 13:45:00,211.12,211.35,211.08,211.35,2988.0,210.3421,210.5713,210.3023,210.5713,2988.0
2024-12-12 13:50:00,211.32,211.35,211.14,211.19,1766.0,210.5414,210.5713,210.3621,210.4119,1766.0
2024-12-12 13:55:00,211.19,211.33,211.18,211.21,2495.0,210.4119,210.5514,210.4019,210.4318,2495.0
2024-12-12 14:00:00,211.18,211.4,211.15,211.4,2827.0,210.4019,210.6211,210.372,210.6211,2827.0
2024-12-12 14:05:00,211.43,211.44,211.13,211.13,2969.0,210.651,210.661,210.3521,210.3521,2969.0
2024-12-12 14:10:00,211.14,211.21,210.8,210.8,3509.0,210.3621,210.4318,210.0233,210.0233,3509.0
2024-12-12 14:15:00,210.81,210.81,210.74,210.79,1836.0,210.0333,210.0333,209.9635,210.0134,1836.0
2024-12-12 14:20:00,210.79,210.85,210.53,210.85,4845.0,210.0134,210.0731,209.7543,210.0731,4845.0
2024-12-12 14:25:00,210.77,210.79,210.68,210.68,1168.0,209.9934,210.0134,209.9038,209.9038,1168.0
2024-12-12 14:30:00,210.68,210.76,210.56,210.76,4872.0,209.9038,209.9835,209.7842,209.9835,4872.0
2024-12-12 14:35:00,210.76,210.81,210.67,210.69,1438.0,209.9835,210.0333,209.8938,209.9137,1438.0
2024-12-12 14:40:00,210.74,210.88,210.73,210.88,2677.0,209.9635,210.103,209.9536,210.103,2677.0
2024-12-12 14:45:00,210.98,210.99,210.73,210.78,3917.0,210.2027,210.2126,209.9536,210.0034,3917.0
2024-12-12 14:50:00,210.78,210.81,210.7,210.78,2612.0,210.0034,210.0333,209.9237,210.0034,2612.0
2024-12-12 14:55:00,210.79,210.87,210.69,210.86,3468.0,210.0134,210.0931,209.9137,210.0831,3468.0
2024-12-12 15:00:00,210.85,211.03,210.76,210.9,4966.0,210.0731,210.2525,209.9835,210.1229,4966.0
2024-12-12 15:05:00,211.0,211.21,211.0,211.17,6610.0,210.2226,210.4318,210.2226,210.392,6610.0
2024-12-12 15:10:00,211.15,211.15,211.05,211.09,5254.0,210.372,210.372,210.2724,210.3122,5254.0
2024-12-12 15:15:00,211.03,211.03,210.9,210.97,8240.0,210.2525,210.2525,210.1229,210.1927,8240.0
2024-12-12 15:20:00,210.93,211.01,210.86,211.01,4003.0,210.1528,210.2325,210.0831,210.2325,4003.0
2024-12-12 15:25:00,210.93,211.12,210.92,211.02,9001.0,210.1528,210.3421,210.1429,210.2425,9001.0
2024-12-12 15:30:00,210.99,211.15,210.97,211.11,5337.0,210.2126,210.372,210.1927,210.3322,5337.0
2024-12-12 15:35:00,211.05,211.24,210.99,211.21,13749.0,210.2724,210.4617,210.2126,210.4318,13749.0
2024-12-12 15:40:00,211.16,211.24,211.12,211.17,5582.0,210.382,210.4617,210.3421,210.392,5582.0
2024-12-12 15:45:00,211.22,211.25,211.17,211.21,3895.0,210.4418,210.4717,210.392,210.4318,3895.0
2024-12-12 15:50:00,211.13,211.54,210.75,211.45,27986.0,210.3521,210.7606,209.9735,210.6709,27986.0
2024-12-12 15:55:00,211.54,211.75,211.44,211.61,86702.0,210.7606,210.9698,210.661,210.8303,86702.0
2024-12-13 09:30:00,210.75,210.75,209.4,210.4,33096.0,209.9735,209.9735,208.6285,209.6248,33096.0
2024-12-13 09:35:00,210.4,211.2,210.0,210.87,8097.0,209.6248,210.4218,209.2263,210.0931,8097.0
2024-12-13 09:40:00,210.97,211.74,210.67,211.34,12078.0,210.1927,210.9599,209.8938,210.5613,12078.0
2024-12-13 09:45:00,211.25,211.6,211.23,211.53,13536.0,210.4717,210.8204,210.4517,210.7506,13536.0
2024-12-13 09:50:00,211.59,211.92,211.27,211.27,16549.0,210.8104,211.1392,210.4916,210.4916,16549.0
2024-12-13 09:55:00,211.39,211.84,211.39,211.67,4299.0,210.6111,211.0595,210.6111,210.8901,4299.0
2024-12-13 10:00:00,211.67,211.84,211.52,211.52,11369.0,210.8901,211.0595,210.7407,210.7407,11369.0
2024-12-13 10:05:00,211.56,211.85,211.48,211.85,5049.0,210.7805,211.0694,210.7008,211.0694,5049.0
2024-12-13 10:10:00,211.79,211.79,211.18,211.26,8925.0,211.0097,211.0097,210.4019,210.4816,8925.0
2024-12-13 10:15:00,211.26,211.5,211.15,211.19,14012.0,210.4816,210.7207,210.372,210.4119,14012.0
2024-12-13 10:20:00,211.19,211.33,210.66,210.77,9602.0,210.4119,210.5514,209.8838,209.9934,9602.0
2024-12-13 10:25:00,210.83,211.14,210.77,211.14,10904.0,210.0532,210.3621,209.9934,210.3621,10904.0
2024-12-13 10:30:00,211.13,211.24,210.91,211.1,4736.0,210.3521,210.4617,210.1329,210.3222,4736.0
2024-12-13 10:35:00,211.33,211.46,211.09,211.46,4176.0,210.5514,210.6809,210.3122,210.6809,4176.0
2024-12-13 10:40:00,211.45,211.45,211.0,211.1,4268.0,210.6709,210.6709,210.2226,210.3222,4268.0
2024-12-13 10:45:00,211.0,211.48,210.99,211.24,5966.0,210.2226,210.7008,210.2126,210.4617,5966.0
2024-12-13 10:50:00,211.2,211.34,210.96,211.1,5408.0,210.4218,210.5613,210.1827,210.3222,5408.0
2024-12-13 10:55:00,211.07,211.46,210.92,211.45,7517.0,210.2923,210.6809,210.1429,210.6709,7517.0
2024-12-13 11:00:00,211.46,211.63,211.34,211.42,4834.0,210.6809,210.8503,210.5613,210.641,4834.0
2024-12-13 11:05:00,211.47,211.65,211.32,211.65,7383.0,210.6908,210.8702,210.5414,210.8702,7383.0
2024-12-13 11:10:00,211.52,211.79,211.46,211.46,4310.0,210.7407,211.0097,210.6809,210.6809,4310.0
2024-12-13 11:15:00,211.76,211.76,211.56,211.56,1886.0,210.9798,210.9798,210.7805,210.7805,1886.0
2024-12-13 11:20:00,211.63,211.98,211.63,211.96,4169.0,210.8503,211.199,210.8503,211.179,4169.0
2024-12-13 11:25:00,211.9,211.92,211.76,211.77,1877.0,211.1193,211.1392,210.9798,210.9897,1877.0
2024-12-13 11:30:00,211.73,211.86,211.68,211.74,2698.0,210.9499,211.0794,210.9001,210.9599,2698.0
2024-12-13 11:35:00,211.73,211.73,211.4,211.44,1600.0,210.9499,210.9499,210.6211,210.661,1600.0
2024-12-13 11:40:00,211.46,211.51,211.32,211.48,3923.0,210.6809,210.7307,210.5414,210.7008,3923.0
2024-12-13 11:45:00,211.57,211.69,211.2,211.2,3915.0,210.7905,210.91,210.4218,210.4218,3915.0
2024-12-13 11:50:00,211.42,211.43,211.01,211.18,4049.0,210.641,210.651,210.2325,210.4019,4049.0
2024-12-13 11:55:00,211.12,211.18,210.97,210.97,6630.0,210.3421,210.4019,210.1927,210.1927,6630.0
2024-12-13 12:00:00,210.97,210.97,210.91,210.92,1200.0,210.1927,210.1927,210.1329,210.1429,1200.0
2024-12-13 12:05:00,210.84,210.84,210.68,210.78,4899.0,210.0632,210.0632,209.9038,210.0034,4899.0
2024-12-13 12:10:00,210.72,210.82,210.52,210.57,2400.0,209.9436,210.0432,209.7443,209.7942,2400.0
2024-12-13 12:15:00,210.56,210.74,210.49,210.64,7591.0,209.7842,209.9635,209.7145,209.8639,7591.0
2024-12-13 12:20:00,210.53,210.62,210.48,210.53,4944.0,209.7543,209.844,209.7045,209.7543,4944.0
2024-12-13 12:25:00,210.46,210.71,210.46,210.71,6106.0,209.6846,209.9336,209.6846,209.9336,6106.0
2024-12-13 12:30:00,210.66,210.66,210.55,210.59,2162.0,209.8838,209.8838,209.7742,209.8141,2162.0
2024-12-13 12:35:00,210.59,210.6,210.5,210.53,2470.0,209.8141,209.8241,209.7244,209.7543,2470.0
2024-12-13 12:40:00,210.47,210.7,210.41,210.61,6130.0,209.6945,209.9237,209.6348,209.834,6130.0
2024-12-13 12:45:00,210.53,210.58,210.48,210.57,1054.0,209.7543,209.8041,209.7045,209.7942,1054.0
2024-12-13 12:50:00,210.56,210.75,210.45,210.74,4738.0,209.7842,209.9735,209.6746,209.9635,4738.0
2024-12-13 12:55:00,210.73,210.83,210.65,210.72,5380.0,209.9536,210.0532,209.8739,209.9436,5380.0
2024-12-13 13:00:00,210.66,210.73,210.56,210.73,4963.0,209.8838,209.9536,209.7842,209.9536,4963.0
2024-12-13 13:05:00,210.73,210.76,210.63,210.7,2800.0,209.9536,209.9835,209.8539,209.9237,2800.0
2024-12-13 13:10:00,210.62,210.73,210.62,210.73,2773.0,209.844,209.9536,209.844,209.9536,2773.0
2024-12-13 13:15:00,210.7,211.0,210.7,210.98,9287.0,209.9237,210.2226,209.9237,210.2027,9287.0
2024-12-13 13:20:00,211.0,211.05,211.0,211.02,2000.0,210.2226,210.2724,210.2226,210.2425,2000.0
2024-12-13 13:25:00,211.06,211.14,210.98,211.09,7702.0,210.2824,210.3621,210.2027,210.3122,7702.0
2024-12-13 13:30:00,211.12,211.18,211.0,211.14,12285.0,210.3421,210.4019,210.2226,210.3621,12285.0
2024-12-13 13:35:00,211.16,211.16,211.04,211.08,11532.0,210.382,210.382,210.2624,210.3023,11532.0
2024-12-13 13:40:00,211.08,211.08,211.0,211.02,7100.0,210.3023,210.3023,210.2226,210.2425,7100.0
2024-12-13 13:45:00,211.02,211.14,211.0,211.12,8332.0,210.2425,210.3621,210.2226,210.3421,8332.0
2024-12-13 13:50:00,211.14,211.14,211.04,211.05,3450.0,210.3621,210.3621,210.2624,210.2724,3450.0
2024-12-13 13:55:00,211.07,211.17,211.04,211.17,6942.0,210.2923,210.392,210.2624,210.392,6942.0
2024-12-13 14:00:00,211.16,211.25,211.04,211.25,7682.0,210.382,210.4717,210.2624,210.4717,7682.0
2024-12-13 14:05:00,211.23,211.45,211.21,211.45,3811.0,210.4517,210.6709,210.4318,210.6709,3811.0
2024-12-13 14:10:00,211.38,211.58,211.38,211.4,9604.0,210.6012,210.8004,210.6012,210.6211,9604.0
2024-12-13 14:15:00,211.41,211.53,211.32,211.44,5817.0,210.6311,210.7506,210.5414,210.661,5817.0
2024-12-13 14:20:00,211.46,211.47,211.31,211.36,5861.0,210.6809,210.6908,210.5314,210.5813,5861.0
2024-12-13 14:25:00,211.37,211.55,211.32,211.51,7022.0,210.5912,210.7706,210.5414,210.7307,7022.0
2024-12-13 14:30:00,211.54,211.69,211.5,211.6,12910.0,210.7606,210.91,210.7207,210.8204,12910.0
2024-12-13 14:35:00,211.6,211.64,211.31,211.62,23837.0,210.8204,210.8602,210.5314,210.8403,23837.0
2024-12-13 14:40:00,211.62,211.62,211.54,211.58,3759.0,210.8403,210.8403,210.7606,210.8004,3759.0
2024-12-13 14:45:00,211.61,211.61,211.27,211.35,5656.0,210.8303,210.8303,210.4916,210.5713,5656.0
2024-12-13 14:50:00,211.31,211.36,211.12,211.22,5704.0,210.5314,210.5813,210.3421,210.4418,5704.0
2024-12-13 14:55:00,211.23,211.33,211.12,211.21,4556.0,210.4517,210.5514,210.3421,210.4318,4556.0
2024-12-13 15:00:00,211.18,211.44,211.18,211.26,9454.0,210.4019,210.661,210.4019,210.4816,9454.0
2024-12-13 15:05:00,211.27,211.29,211.15,211.16,2331.0,210.4916,210.5115,210.372,210.382,2331.0
2024-12-13 15:10:00,211.14,211.27,210.88,210.91,9055.0,210.3621,210.4916,210.103,210.1329,9055.0
2024-12-13 15:15:00,210.88,211.01,210.76,210.95,9348.0,210.103,210.2325,209.9835,210.1728,9348.0
2024-12-13 15:20:00,211.01,211.25,210.89,211.16,7264.0,210.2325,210.4717,210.113,210.382,7264.0
2024-12-13 15:25:00,211.21,211.3,211.09,211.1,5890.0,210.4318,210.5215,210.3122,210.3222,5890.0
2024-12-13 15:30:00,211.03,211.31,211.03,211.27,6071.0,210.2525,210.5314,210.2525,210.4916,6071.0
2024-12-13 15:35:00,211.31,211.54,211.25,211.48,10582.0,210.5314,210.7606,210.4717,210.7008,10582.0
2024-12-13 15:40:00,211.4,211.58,211.38,211.4,7175.0,210.6211,210.8004,210.6012,210.6211,7175.0
2024-12-13 15:45:00,211.46,211.7,211.42,211.52,7219.0,210.6809,210.92,210.641,210.7407,7219.0
2024-12-13 15:50:00,211.53,211.65,211.4,211.53,22884.0,210.7506,210.8702,210.6211,210.7506,22884.0
2024-12-13 15:55:00,211.48,211.56,211.12,211.25,51399.0,210.7008,210.7805,210.3421,210.4717,51399.0
2024-12-16 09:30:00,211.48,212.47,211.12,211.21,51312.0,210.7008,211.6872,210.3421,210.4318,51312.0
2024-12-16 09:35:00,211.21,212.48,211.2,211.92,22239.0,210.4318,211.6971,210.4218,211.1392,22239.0
2024-12-16 09:40:00,212.23,212.94,212.0,212.94,4894.0,211.448,212.1554,211.2189,212.1554,4894.0
2024-12-16 09:45:00,212.96,212.96,212.36,212.36,5314.0,212.1754,212.1754,211.5776,211.5776,5314.0
2024-12-16 09:50:00,212.43,212.78,212.42,212.64,11593.0,211.6473,211.996,211.6373,211.8565,11593.0
2024-12-16 09:55:00,212.5,212.97,212.5,212.71,9826.0,211.7171,212.1853,211.7171,211.9263,9826.0
2024-12-16 10:00:00,212.72,212.92,212.3,212.37,8244.0,211.9362,212.1355,211.5178,211.5875,8244.0
2024-12-16 10:05:00,212.37,212.99,212.2,212.36,19544.0,211.5875,212.2052,211.4182,211.5776,19544.0
2024-12-16 10:10:00,212.36,212.36,211.87,211.98,10189.0,211.5776,211.5776,211.0894,211.199,10189.0
2024-12-16 10:15:00,211.98,212.22,211.91,211.92,9067.0,211.199,211.4381,211.1292,211.1392,9067.0
2024-12-16 10:20:00,211.95,212.45,211.86,212.36,11807.0,211.1691,211.6672,211.0794,211.5776,11807.0
2024-12-16 10:25:00,212.34,213.1,212.34,212.95,7096.0,211.5576,212.3148,211.5576,212.1654,7096.0
2024-12-16 10:30:00,212.93,213.57,212.93,213.57,4539.0,212.1455,212.7831,212.1455,212.7831,4539.0
2024-12-16 10:35:00,213.55,213.73,213.33,213.34,5567.0,212.7632,212.9425,212.544,212.554,5567.0
2024-12-16 10:40:00,213.34,213.74,213.28,213.36,5758.0,212.554,212.9525,212.4942,212.5739,5758.0
2024-12-16 10:45:00,213.35,213.62,213.32,213.48,30474.0,212.5639,212.8329,212.534,212.6934,30474.0
2024-12-16 10:50:00,213.53,213.7,213.38,213.53,4533.0,212.7433,212.9126,212.5938,212.7433,4533.0
2024-12-16 10:55:00,213.53,213.71,213.43,213.53,3278.0,212.7433,212.9226,212.6436,212.7433,3278.0
2024-12-16 11:00:00,213.52,213.78,213.52,213.68,2266.0,212.7333,212.9923,212.7333,212.8927,2266.0
2024-12-16 11:05:00,213.72,213.85,213.71,213.78,6197.0,212.9326,213.0621,212.9226,212.9923,6197.0
2024-12-16 11:10:00,213.78,213.79,213.39,213.61,11595.0,212.9923,213.0023,212.6038,212.823,11595.0
2024-12-16 11:15:00,213.59,213.59,213.32,213.38,3130.0,212.803,212.803,212.534,212.5938,3130.0
2024-12-16 11:20:00,213.31,213.31,213.16,213.16,12327.0,212.5241,212.5241,212.3746,212.3746,12327.0
2024-12-16 11:25:00,213.17,213.72,213.02,213.72,31092.0,212.3846,212.9326,212.2351,212.9326,31092.0
2024-12-16 11:30:00,213.59,213.7,213.15,213.15,16293.0,212.803,212.9126,212.3647,212.3647,16293.0
2024-12-16 11:35:00,213.21,213.45,213.11,213.38,8641.0,212.4244,212.6636,212.3248,212.5938,8641.0
2024-12-16 11:40:00,213.43,213.69,213.27,213.39,9454.0,212.6436,212.9027,212.4842,212.6038,9454.0
2024-12-16 11:45:00,213.39,213.46,213.29,213.46,7596.0,212.6038,212.6735,212.5041,212.6735,7596.0
2024-12-16 11:50:00,213.41,213.48,213.39,213.4,3200.0,212.6237,212.6934,212.6038,212.6137,3200.0
2024-12-16 11:55:00,213.4,213.54,213.33,213.39,12103.0,212.6137,212.7532,212.544,212.6038,12103.0
2024-12-16 12:00:00,213.39,213.48,213.32,213.37,7812.0,212.6038,212.6934,212.534,212.5838,7812.0
2024-12-16 12:05:00,213.37,213.68,213.36,213.67,13197.0,212.5838,212.8927,212.5739,212.8827,13197.0
2024-12-16 12:10:00,213.62,213.77,213.62,213.72,5008.0,212.8329,212.9824,212.8329,212.9326,5008.0
2024-12-16 12:15:00,213.8,213.8,213.55,213.58,5523.0,213.0123,213.0123,212.7632,212.7931,5523.0
2024-12-16 12:20:00,213.58,213.58,213.44,213.54,7584.0,212.7931,212.7931,212.6536,212.7532,7584.0
2024-12-16 12:25:00,213.5,213.78,213.5,213.7,7871.0,212.7134,212.9923,212.7134,212.9126,7871.0
2024-12-16 12:30:00,213.68,213.89,213.49,213.49,71742.0,212.8927,213.1019,212.7034,212.7034,71742.0
2024-12-16 12:35:00,213.47,213.47,213.2,213.21,2579.0,212.6835,212.6835,212.4145,212.4244,2579.0
2024-12-16 12:40:00,213.31,213.34,213.19,213.19,3450.0,212.5241,212.554,212.4045,212.4045,3450.0
2024-12-16 12:45:00,213.1,213.3,213.04,213.04,6700.0,212.3148,212.5141,212.2551,212.2551,6700.0
2024-12-16 12:50:00,213.18,213.18,212.9,213.0,3925.0,212.3945,212.3945,212.1156,212.2152,3925.0
2024-12-16 12:55:00,212.98,213.06,212.91,213.06,4054.0,212.1953,212.275,212.1255,212.275,4054.0
2024-12-16 13:00:00,213.12,213.3,213.06,213.25,4840.0,212.3348,212.5141,212.275,212.4643,4840.0
2024-12-16 13:05:00,213.26,213.35,213.23,213.34,7972.0,212.4743,212.5639,212.4444,212.554,7972.0
2024-12-16 13:10:00,213.36,213.37,213.15,213.15,8858.0,212.5739,212.5838,212.3647,212.3647,8858.0
2024-12-16 13:15:00,213.06,213.24,213.04,213.14,5073.0,212.275,212.4543,212.2551,212.3547,5073.0
2024-12-16 13:20:00,213.18,213.37,213.17,213.37,8802.0,212.3945,212.5838,212.3846,212.5838,8802.0
2024-12-16 13:25:00,213.28,213.41,213.28,213.28,832.0,212.4942,212.6237,212.4942,212.4942,832.0
2024-12-16 13:30:00,213.38,213.5,213.28,213.5,10063.0,212.5938,212.7134,212.4942,212.7134,10063.0
2024-12-16 13:35:00,213.49,213.63,213.33,213.54,3573.0,212.7034,212.8429,212.544,212.7532,3573.0
2024-12-16 13:40:00,213.45,213.58,213.45,213.58,4149.0,212.6636,212.7931,212.6636,212.7931,4149.0
2024-12-16 13:45:00,213.58,213.59,213.46,213.53,4109.0,212.7931,212.803,212.6735,212.7433,4109.0
2024-12-16 13:50:00,213.54,213.66,213.54,213.59,10351.0,212.7532,212.8728,212.7532,212.803,10351.0
2024-12-16 13:55:00,213.61,213.62,213.49,213.49,19665.0,212.823,212.8329,212.7034,212.7034,19665.0
2024-12-16 14:00:00,213.56,213.66,213.33,213.33,4540.0,212.7731,212.8728,212.544,212.544,4540.0
2024-12-16 14:05:00,213.33,213.33,213.0,213.0,1040.0,212.544,212.544,212.2152,212.2152,1040.0
2024-12-16 14:10:00,213.05,213.05,212.93,213.0,2366.0,212.265,212.265,212.1455,212.2152,2366.0
2024-12-16 14:15:00,213.0,213.06,212.91,212.92,2616.0,212.2152,212.275,212.1255,212.1355,2616.0
2024-12-16 14:20:00,212.9,212.95,212.88,212.89,1542.0,212.1156,212.1654,212.0957,212.1056,1542.0
2024-12-16 14:25:00,212.89,212.95,212.74,212.74,2747.0,212.1056,212.1654,211.9562,211.9562,2747.0
2024-12-16 14:30:00,212.8,212.8,212.63,212.64,3285.0,212.0159,212.0159,211.8466,211.8565,3285.0
2024-12-16 14:35:00,212.7,212.77,212.63,212.74,2136.0,211.9163,211.9861,211.8466,211.9562,2136.0
2024-12-16 14:40:00,212.67,212.82,212.63,212.76,4062.0,211.8864,212.0359,211.8466,211.9761,4062.0
2024-12-16 14:45:00,212.85,212.86,212.44,212.44,3966.0,212.0658,212.0757,211.6573,211.6573,3966.0
2024-12-16 14:50:00,212.5,212.66,212.44,212.66,8714.0,211.7171,211.8765,211.6573,211.8765,8714.0
2024-12-16 14:55:00,212.65,212.74,212.43,212.66,11020.0,211.8665,211.9562,211.6473,211.8765,11020.0
2024-12-16 15:00:00,212.58,212.62,212.48,212.57,3008.0,211.7968,211.8366,211.6971,211.7868,3008.0
2024-12-16 15:05:00,212.68,212.91,212.63,212.72,7841.0,211.8964,212.1255,211.8466,211.9362,7841.0
2024-12-16 15:10:00,212.72,212.87,212.6,212.62,6751.0,211.9362,212.0857,211.8167,211.8366,6751.0
2024-12-16 15:15:00,212.54,212.59,212.32,212.41,5440.0,211.7569,211.8067,211.5377,211.6274,5440.0
2024-12-16 15:20:00,212.33,212.43,212.09,212.31,17249.0,211.5477,211.6473,211.3086,211.5278,17249.0
2024-12-16 15:25:00,212.31,212.32,212.16,212.16,8665.0,211.5278,211.5377,211.3783,211.3783,8665.0
2024-12-16 15:30:00,212.18,212.29,212.15,212.23,4862.0,211.3982,211.5078,211.3683,211.448,4862.0
2024-12-16 15:35:00,212.15,212.32,212.15,212.17,6200.0,211.3683,211.5377,211.3683,211.3883,6200.0
2024-12-16 15:40:00,212.15,212.24,212.02,212.02,7086.0,211.3683,211.458,211.2388,211.2388,7086.0
2024-12-16 15:45:00,212.02,212.12,211.77,212.09,13954.0,211.2388,211.3385,210.9897,211.3086,13954.0
2024-12-16 15:50:00,211.84,212.02,211.59,211.88,32093.0,211.0595,211.2388,210.8104,211.0993,32093.0
2024-12-16 15:55:00,211.94,211.96,211.52,211.84,213427.0,211.1591,211.179,210.7407,211.0595,213427.0
2024-12-17 09:30:00,210.0,212.41,209.5,211.61,47946.0,209.2263,211.6274,208.7281,210.8303,47946.0
2024-12-17 09:35:00,211.75,212.1,210.75,210.84,13460.0,210.9698,211.3185,209.9735,210.0632,13460.0
2024-12-17 09:40:00,210.84,211.27,209.79,209.98,17080.0,210.0632,210.4916,209.017,209.2063,17080.0
2024-12-17 09:45:00,209.93,210.43,209.59,210.22,8823.0,209.1565,209.6547,208.8178,209.4455,8823.0
2024-12-17 09:50:00,210.18,210.67,210.12,210.53,25656.0,209.4056,209.8938,209.3458,209.7543,25656.0
2024-12-17 09:55:00,210.69,211.18,210.51,210.73,12166.0,209.9137,210.4019,209.7344,209.9536,12166.0
2024-12-17 10:00:00,210.74,210.99,209.99,209.99,9570.0,209.9635,210.2126,209.2163,209.2163,9570.0
2024-12-17 10:05:00,210.27,210.43,209.97,210.15,10861.0,209.4953,209.6547,209.1964,209.3757,10861.0
2024-12-17 10:10:00,210.15,210.56,210.15,210.56,19443.0,209.3757,209.7842,209.3757,209.7842,19443.0
2024-12-17 10:15:00,210.56,211.02,210.36,211.02,8544.0,209.7842,210.2425,209.5849,210.2425,8544.0
2024-12-17 10:20:00,210.97,211.08,210.61,210.65,7254.0,210.1927,210.3023,209.834,209.8739,7254.0
2024-12-17 10:25:00,210.51,210.81,210.28,210.81,8659.0,209.7344,210.0333,209.5052,210.0333,8659.0
2024-12-17 10:30:00,210.62,210.69,210.33,210.54,4069.0,209.844,209.9137,209.555,209.7643,4069.0
2024-12-17 10:35:00,210.56,211.12,210.56,210.64,3130.0,209.7842,210.3421,209.7842,209.8639,3130.0
2024-12-17 10:40:00,210.64,210.81,210.42,210.65,6260.0,209.8639,210.0333,209.6447,209.8739,6260.0
2024-12-17 10:45:00,210.69,210.7,210.31,210.31,11077.0,209.9137,209.9237,209.5351,209.5351,11077.0
2024-12-17 10:50:00,210.41,210.64,210.28,210.54,6914.0,209.6348,209.8639,209.5052,209.7643,6914.0
2024-12-17 10:55:00,210.55,210.55,210.17,210.46,4414.0,209.7742,209.7742,209.3956,209.6846,4414.0
2024-12-17 11:00:00,210.37,210.8,210.33,210.69,4059.0,209.5949,210.0233,209.555,209.9137,4059.0
2024-12-17 11:05:00,210.69,211.27,210.69,211.17,4947.0,209.9137,210.4916,209.9137,210.392,4947.0
2024-12-17 11:10:00,211.16,211.16,210.93,211.01,19936.0,210.382,210.382,210.1528,210.2325,19936.0
2024-12-17 11:15:00,211.01,211.07,210.81,210.9,1600.0,210.2325,210.2923,210.0333,210.1229,1600.0
2024-12-17 11:20:00,210.9,211.09,210.51,210.56,10442.0,210.1229,210.3122,209.7344,209.7842,10442.0
2024-12-17 11:25:00,210.55,210.57,210.0,210.04,22263.0,209.7742,209.7942,209.2263,209.2661,22263.0
2024-12-17 11:30:00,210.12,210.24,209.79,210.0,9543.0,209.3458,209.4654,209.017,209.2263,9543.0
2024-12-17 11:35:00,209.79,209.93,209.4,209.4,11051.0,209.017,209.1565,208.6285,208.6285,11051.0
2024-12-17 11:40:00,209.49,209.86,209.42,209.8,20961.0,208.7181,209.0868,208.6484,209.027,20961.0
2024-12-17 11:45:00,209.74,210.0,209.67,209.98,6601.0,208.9672,209.2263,208.8975,209.2063,6601.0
2024-12-17 11:50:00,209.99,210.35,209.89,210.35,4747.0,209.2163,209.575,209.1167,209.575,4747.0
2024-12-17 11:55:00,210.37,210.38,210.12,210.22,5077.0,209.5949,209.6049,209.3458,209.4455,5077.0
2024-12-17 12:00:00,210.12,210.37,210.02,210.09,7055.0,209.3458,209.5949,209.2462,209.3159,7055.0
2024-12-17 12:05:00,210.06,210.07,209.8,209.85,5169.0,209.286,209.296,209.027,209.0768,5169.0
2024-12-17 12:10:00,209.77,209.99,209.61,209.61,7922.0,208.9971,209.2163,208.8377,208.8377,7922.0
2024-12-17 12:15:00,209.6,209.83,209.52,209.52,5316.0,208.8277,209.0569,208.748,208.748,5316.0
2024-12-17 12:20:00,209.65,209.74,209.43,209.43,6379.0,208.8776,208.9672,208.6584,208.6584,6379.0
2024-12-17 12:25:00,209.53,209.71,209.46,209.52,9124.0,208.758,208.9373,208.6883,208.748,9124.0
2024-12-17 12:30:00,209.59,209.78,209.41,209.7,5676.0,208.8178,209.0071,208.6384,208.9274,5676.0
2024-12-17 12:35:00,209.68,209.75,209.48,209.48,3714.0,208.9074,208.9772,208.7082,208.7082,3714.0
2024-12-17 12:40:00,209.58,210.03,209.49,209.94,22926.0,208.8078,209.2562,208.7181,209.1665,22926.0
2024-12-17 12:45:00,209.84,209.96,209.54,209.54,4762.0,209.0669,209.1864,208.768,208.768,4762.0
2024-12-17 12:50:00,209.51,209.76,209.45,209.69,9543.0,208.7381,208.9871,208.6783,208.9174,9543.0
2024-12-17 12:55:00,209.78,209.79,209.52,209.52,2431.0,209.0071,209.017,208.748,208.748,2431.0
2024-12-17 13:00:00,209.5,209.6,209.31,209.31,6675.0,208.7281,208.8277,208.5388,208.5388,6675.0
2024-12-17 13:05:00,209.38,209.38,209.08,209.28,10063.0,208.6085,208.6085,208.3097,208.5089,10063.0
2024-12-17 13:10:00,209.25,209.35,209.19,209.24,12270.0,208.479,208.5787,208.4192,208.4691,12270.0
2024-12-17 13:15:00,209.24,209.24,208.74,208.74,14662.0,208.4691,208.4691,207.9709,207.9709,14662.0
2024-12-17 13:20:00,208.67,209.08,208.66,208.99,7834.0,207.9012,208.3097,207.8912,208.22,7834.0
2024-12-17 13:25:00,209.04,209.15,208.97,209.03,6599.0,208.2698,208.3794,208.2001,208.2598,6599.0
2024-12-17 13:30:00,209.07,209.21,209.04,209.12,4302.0,208.2997,208.4392,208.2698,208.3495,4302.0
2024-12-17 13:35:00,209.12,209.25,209.04,209.25,8963.0,208.3495,208.479,208.2698,208.479,8963.0
2024-12-17 13:40:00,209.19,209.32,209.18,209.32,4832.0,208.4192,208.5488,208.4093,208.5488,4832.0
2024-12-17 13:45:00,209.32,209.32,209.13,209.13,3138.0,208.5488,208.5488,208.3595,208.3595,3138.0
2024-12-17 13:50:00,209.1,209.15,208.85,209.13,11710.0,208.3296,208.3794,208.0805,208.3595,11710.0
2024-12-17 13:55:00,209.13,209.29,209.03,209.29,5584.0,208.3595,208.5189,208.2598,208.5189,5584.0
2024-12-17 14:00:00,209.19,209.29,209.0,209.0,7133.0,208.4192,208.5189,208.2299,208.2299,7133.0
2024-12-17 14:05:00,208.84,208.93,208.65,208.73,6259.0,208.0705,208.1602,207.8812,207.9609,6259.0
2024-12-17 14:10:00,208.65,208.81,208.6,208.81,12585.0,207.8812,208.0406,207.8314,208.0406,12585.0
2024-12-17 14:15:00,208.85,208.88,208.75,208.88,4406.0,208.0805,208.1104,207.9809,208.1104,4406.0
2024-12-17 14:20:00,208.82,208.89,208.66,208.67,8313.0,208.0506,208.1204,207.8912,207.9012,8313.0
2024-12-17 14:25:00,208.76,208.91,208.67,208.73,10499.0,207.9908,208.1403,207.9012,207.9609,10499.0
2024-12-17 14:30:00,208.78,208.8,208.56,208.74,7941.0,208.0108,208.0307,207.7916,207.9709,7941.0
2024-12-17 14:35:00,208.75,208.75,208.44,208.49,5629.0,207.9809,207.9809,207.672,207.7218,5629.0
2024-12-17 14:40:00,208.45,208.76,208.31,208.52,15689.0,207.682,207.9908,207.5425,207.7517,15689.0
2024-12-17 14:45:00,208.55,208.62,208.34,208.34,4744.0,207.7816,207.8513,207.5724,207.5724,4744.0
2024-12-17 14:50:00,208.31,208.37,208.21,208.27,9493.0,207.5425,207.6023,207.4429,207.5026,9493.0
2024-12-17 14:55:00,208.31,208.32,208.22,208.27,9281.0,207.5425,207.5525,207.4528,207.5026,9281.0
2024-12-17 15:00:00,208.27,208.37,208.17,208.23,9943.0,207.5026,207.6023,207.403,207.4628,9943.0
2024-12-17 15:05:00,208.28,208.36,208.13,208.3,12166.0,207.5126,207.5923,207.3632,207.5325,12166.0
2024-12-17 15:10:00,208.31,208.39,208.2,208.26,21472.0,207.5425,207.6222,207.4329,207.4927,21472.0
2024-12-17 15:15:00,208.31,208.46,208.22,208.34,11008.0,207.5425,207.6919,207.4528,207.5724,11008.0
2024-12-17 15:20:00,208.27,208.36,208.21,208.36,8085.0,207.5026,207.5923,207.4429,207.5923,8085.0
2024-12-17 15:25:00,208.36,208.41,208.03,208.18,13515.0,207.5923,207.6421,207.2635,207.413,13515.0
2024-12-17 15:30:00,208.18,208.45,208.14,208.44,11796.0,207.413,207.682,207.3731,207.672,11796.0
2024-12-17 15:35:00,208.47,208.6,208.37,208.6,11024.0,207.7019,207.8314,207.6023,207.8314,11024.0
2024-12-17 15:40:00,208.61,208.71,208.49,208.62,11063.0,207.8414,207.941,207.7218,207.8513,11063.0
2024-12-17 15:45:00,208.62,208.81,208.54,208.73,19150.0,207.8513,208.0406,207.7716,207.9609,19150.0
2024-12-17 15:50:00,208.6,208.73,208.29,208.4,48578.0,207.8314,207.9609,207.5226,207.6322,48578.0
2024-12-17 15:55:00,208.41,208.5,208.2,208.37,117836.0,207.6421,207.7318,207.4329,207.6023,117836.0
2024-12-18 09:30:00,207.97,209.09,207.24,208.3,27396.0,207.2037,208.3196,206.4764,207.5325,27396.0
2024-12-18 09:35:00,208.47,208.84,208.29,208.62,5818.0,207.7019,208.0705,207.5226,207.8513,5818.0
2024-12-18 09:40:00,208.5,208.68,208.1,208.1,11611.0,207.7318,207.9111,207.3333,207.3333,11611.0
2024-12-18 09:45:00,208.25,208.41,207.98,208.24,17565.0,207.4827,207.6421,207.2137,207.4727,17565.0
2024-12-18 09:50:00,208.2,208.51,207.86,208.36,23359.0,207.4329,207.7418,207.0941,207.5923,23359.0
2024-12-18 09:55:00,208.23,208.7,207.86,208.53,16414.0,207.4628,207.9311,207.0941,207.7617,16414.0
2024-12-18 10:00:00,208.66,208.76,208.43,208.62,3397.0,207.8912,207.9908,207.662,207.8513,3397.0
2024-12-18 10:05:00,208.65,209.04,208.64,208.73,15667.0,207.8812,208.2698,207.8713,207.9609,15667.0
2024-12-18 10:10:00,208.8,209.06,208.57,208.7,8224.0,208.0307,208.2897,207.8015,207.9311,8224.0
2024-12-18 10:15:00,208.7,209.0,208.7,209.0,3646.0,207.9311,208.2299,207.9311,208.2299,3646.0
2024-12-18 10:20:00,209.03,209.27,208.84,209.27,10435.0,208.2598,208.499,208.0705,208.499,10435.0
2024-12-18 10:25:00,209.28,209.37,208.97,209.37,5151.0,208.5089,208.5986,208.2001,208.5986,5151.0
2024-12-18 10:30:00,209.26,209.55,209.18,209.51,4909.0,208.489,208.7779,208.4093,208.7381,4909.0
2024-12-18 10:35:00,209.42,209.65,209.41,209.5,6224.0,208.6484,208.8776,208.6384,208.7281,6224.0
2024-12-18 10:40:00,209.47,209.74,209.45,209.56,3282.0,208.6982,208.9672,208.6783,208.7879,3282.0
2024-12-18 10:45:00,209.55,209.85,209.45,209.78,3634.0,208.7779,209.0768,208.6783,209.0071,3634.0
2024-12-18 10:50:00,209.78,210.0,209.71,209.9,4091.0,209.0071,209.2263,208.9373,209.1266,4091.0
2024-12-18 10:55:00,209.82,209.99,209.73,209.99,2481.0,209.0469,209.2163,208.9573,209.2163,2481.0
2024-12-18 11:00:00,209.95,209.98,209.53,209.53,7036.0,209.1764,209.2063,208.758,208.758,7036.0
2024-12-18 11:05:00,209.51,209.75,209.48,209.61,4433.0,208.7381,208.9772,208.7082,208.8377,4433.0
2024-12-18 11:10:00,209.68,209.68,209.33,209.33,6108.0,208.9074,208.9074,208.5587,208.5587,6108.0
2024-12-18 11:15:00,209.43,209.43,209.05,209.15,6785.0,208.6584,208.6584,208.2798,208.3794,6785.0
2024-12-18 11:20:00,209.15,209.16,208.85,209.08,5753.0,208.3794,208.3894,208.0805,208.3097,5753.0
2024-12-18 11:25:00,209.07,209.36,208.99,209.35,5021.0,208.2997,208.5886,208.22,208.5787,5021.0
2024-12-18 11:30:00,209.25,209.5,209.25,209.31,3778.0,208.479,208.7281,208.479,208.5388,3778.0
2024-12-18 11:35:00,209.32,209.6,209.32,209.53,4249.0,208.5488,208.8277,208.5488,208.758,4249.0
2024-12-18 11:40:00,209.57,209.71,209.5,209.53,5153.0,208.7978,208.9373,208.7281,208.758,5153.0
2024-12-18 11:45:00,209.53,209.75,209.53,209.74,6420.0,208.758,208.9772,208.758,208.9672,6420.0
2024-12-18 11:50:00,209.78,209.86,209.65,209.84,2503.0,209.0071,209.0868,208.8776,209.0669,2503.0
2024-12-18 11:55:00,209.85,210.0,209.82,209.89,13051.0,209.0768,209.2263,209.0469,209.1167,13051.0
2024-12-18 12:00:00,209.83,209.83,209.58,209.71,4140.0,209.0569,209.0569,208.8078,208.9373,4140.0
2024-12-18 12:05:00,209.64,209.74,209.46,209.52,7947.0,208.8676,208.9672,208.6883,208.748,7947.0
2024-12-18 12:10:00,209.47,209.63,209.32,209.57,9829.0,208.6982,208.8576,208.5488,208.7978,9829.0
2024-12-18 12:15:00,209.57,209.88,209.53,209.88,13593.0,208.7978,209.1067,208.758,209.1067,13593.0
2024-12-18 12:20:00,209.82,209.88,209.72,209.8,5400.0,209.0469,209.1067,208.9473,209.027,5400.0
2024-12-18 12:25:00,209.71,209.89,209.57,209.58,3739.0,208.9373,209.1167,208.7978,208.8078,3739.0
2024-12-18 12:30:00,209.58,209.66,209.49,209.62,2685.0,208.8078,208.8875,208.7181,208.8477,2685.0
2024-12-18 12:35:00,209.61,210.09,209.58,209.94,12209.0,208.8377,209.3159,208.8078,209.1665,12209.0
2024-12-18 12:40:00,209.94,209.96,209.81,209.87,2943.0,209.1665,209.1864,209.037,209.0967,2943.0
2024-12-18 12:45:00,209.84,209.87,209.59,209.67,5565.0,209.0669,209.0967,208.8178,208.8975,5565.0
2024-12-18 12:50:00,209.76,209.76,209.44,209.64,4599.0,208.9871,208.9871,208.6683,208.8676,4599.0
2024-12-18 12:55:00,209.63,209.79,209.6,209.79,2743.0,208.8576,209.017,208.8277,209.017,2743.0
2024-12-18 13:00:00,209.76,209.78,209.5,209.59,2160.0,208.9871,209.0071,208.7281,208.8178,2160.0
2024-12-18 13:05:00,209.47,209.67,209.3,209.63,4733.0,208.6982,208.8975,208.5288,208.8576,4733.0
2024-12-18 13:10:00,209.64,209.67,209.44,209.46,3032.0,208.8676,208.8975,208.6683,208.6883,3032.0
2024-12-18 13:15:00,209.52,209.62,209.36,209.45,3741.0,208.748,208.8477,208.5886,208.6783,3741.0
2024-12-18 13:20:00,209.38,209.62,209.37,209.49,4851.0,208.6085,208.8477,208.5986,208.7181,4851.0
2024-12-18 13:25:00,209.5,209.57,209.39,209.46,3375.0,208.7281,208.7978,208.6185,208.6883,3375.0
2024-12-18 13:30:00,209.46,209.69,209.46,209.68,2234.0,208.6883,208.9174,208.6883,208.9074,2234.0
2024-12-18 13:35:00,209.69,209.8,209.63,209.8,4089.0,208.9174,209.027,208.8576,209.027,4089.0
2024-12-18 13:40:00,209.8,209.89,209.69,209.71,4799.0,209.027,209.1167,208.9174,208.9373,4799.0
2024-12-18 13:45:00,209.84,210.05,209.84,210.05,2194.0,209.0669,209.2761,209.0669,209.2761,2194.0
2024-12-18 13:50:00,210.02,210.13,209.93,210.11,4698.0,209.2462,209.3558,209.1565,209.3359,4698.0
2024-12-18 13:55:00,210.12,210.28,210.11,210.28,4078.0,209.3458,209.5052,209.3359,209.5052,4078.0
2024-12-18 14:00:00,210.19,210.31,209.49,209.49,9303.0,209.4156,209.5351,208.7181,208.7181,9303.0
2024-12-18 14:05:00,209.63,209.64,208.8,208.96,10828.0,208.8576,208.8676,208.0307,208.1901,10828.0
2024-12-18 14:10:00,208.82,208.97,208.52,208.61,6209.0,208.0506,208.2001,207.7517,207.8414,6209.0
2024-12-18 14:15:00,208.51,208.59,208.29,208.48,4360.0,207.7418,207.8215,207.5226,207.7119,4360.0
2024-12-18 14:20:00,208.48,208.64,208.33,208.63,5667.0,207.7119,207.8713,207.5624,207.8613,5667.0
2024-12-18 14:25:00,208.63,208.7,208.11,208.11,4541.0,207.8613,207.9311,207.3432,207.3432,4541.0
2024-12-18 14:30:00,208.04,208.57,207.95,208.37,7342.0,207.2735,207.8015,207.1838,207.6023,7342.0
2024-12-18 14:35:00,208.48,208.52,208.0,208.26,4863.0,207.7119,207.7517,207.2336,207.4927,4863.0
2024-12-18 14:40:00,208.08,208.25,207.98,208.25,4411.0,207.3133,207.4827,207.2137,207.4827,4411.0
2024-12-18 14:45:00,208.16,208.19,207.63,207.92,26391.0,207.393,207.4229,206.865,207.1539,26391.0
2024-12-18 14:50:00,207.88,208.08,207.66,207.78,8169.0,207.1141,207.3133,206.8949,207.0144,8169.0
2024-12-18 14:55:00,207.78,207.8,207.47,207.52,10103.0,207.0144,207.0344,206.7056,206.7554,10103.0
2024-12-18 15:00:00,207.51,207.67,207.3,207.34,14069.0,206.7454,206.9048,206.5362,206.5761,14069.0
2024-12-18 15:05:00,207.38,207.86,207.34,207.48,12558.0,206.6159,207.0941,206.5761,206.7155,12558.0
2024-12-18 15:10:00,207.43,207.48,206.97,207.06,19206.0,206.6657,206.7155,206.2074,206.2971,19206.0
2024-12-18 15:15:00,207.11,207.47,207.1,207.19,22613.0,206.3469,206.7056,206.3369,206.4266,22613.0
2024-12-18 15:20:00,207.18,207.51,207.14,207.3,24335.0,206.4167,206.7454,206.3768,206.5362,24335.0
2024-12-18 15:25:00,207.28,207.6,206.93,207.06,28223.0,206.5163,206.8351,206.1676,206.2971,28223.0
2024-12-18 15:30:00,207.19,207.46,206.78,206.97,28139.0,206.4266,206.6956,206.0181,206.2074,28139.0
2024-12-18 15:35:00,206.98,206.98,205.59,205.72,37356.0,206.2174,206.2174,204.8325,204.962,37356.0
2024-12-18 15:40:00,205.71,205.83,204.4,204.47,55495.0,204.9521,205.0716,203.6469,203.7166,55495.0
2024-12-18 15:45:00,204.54,205.39,204.46,205.05,37369.0,203.7864,204.6332,203.7067,204.2945,37369.0
2024-12-18 15:50:00,205.02,205.43,204.52,204.89,76044.0,204.2646,204.6731,203.7665,204.1351,76044.0
2024-12-18 15:55:00,205.04,205.04,204.31,204.48,214630.0,204.2845,204.2845,203.5572,203.7266,214630.0
2024-12-19 09:30:00,193.0,193.69,189.61,190.19,222410.0,192.2889,192.9764,188.9114,189.4893,222410.0
2024-12-19 09:35:00,189.86,191.63,189.34,190.17,58649.0,189.1605,190.9239,188.6424,189.4693,58649.0
2024-12-19 09:40:00,189.81,190.73,188.47,188.9,92749.0,189.1107,190.0273,187.7756,188.204,92749.0
2024-12-19 09:45:00,188.86,190.96,188.53,189.52,112498.0,188.1642,190.2564,187.8354,188.8217,112498.0
2024-12-19 09:50:00,189.22,189.9,188.83,189.14,53191.0,188.5228,189.2003,188.1343,188.4431,53191.0
2024-12-19 09:55:00,189.06,189.26,187.3,187.38,34920.0,188.3634,188.5627,186.6099,186.6896,34920.0
2024-12-19 10:00:00,187.56,189.03,187.35,188.86,65478.0,186.8689,188.3335,186.6597,188.1642,65478.0
2024-12-19 10:05:00,188.84,188.99,187.66,187.66,74687.0,188.1442,188.2937,186.9686,186.9686,74687.0
2024-12-19 10:10:00,187.81,187.97,187.36,187.53,18514.0,187.118,187.2774,186.6697,186.8391,18514.0
2024-12-19 10:15:00,187.59,187.6,185.86,185.88,46751.0,186.8988,186.9088,185.1752,185.1951,46751.0
2024-12-19 10:20:00,186.0,186.22,185.25,186.11,58180.0,185.3147,185.5339,184.5675,185.4243,58180.0
2024-12-19 10:25:00,186.09,186.97,186.09,186.48,33617.0,185.4044,186.2811,185.4044,185.7929,33617.0
2024-12-19 10:30:00,186.61,187.2,185.89,185.89,30523.0,185.9224,186.5103,185.2051,185.2051,30523.0
2024-12-19 10:35:00,185.96,186.72,185.84,186.37,39860.0,185.2748,186.032,185.1553,185.6833,39860.0
2024-12-19 10:40:00,186.32,186.4,185.57,186.28,30942.0,185.6335,185.7132,184.8863,185.5937,30942.0
2024-12-19 10:45:00,186.09,187.25,185.68,187.15,44112.0,185.4044,186.5601,184.9959,186.4605,44112.0
2024-12-19 10:50:00,187.25,187.25,186.15,186.61,29697.0,186.5601,186.5601,185.4641,185.9224,29697.0
2024-12-19 10:55:00,186.74,186.91,185.83,186.16,45618.0,186.052,186.2213,185.1453,185.4741,45618.0
2024-12-19 11:00:00,186.27,186.7,186.14,186.48,18998.0,185.5837,186.0121,185.4542,185.7929,18998.0
2024-12-19 11:05:00,186.41,187.3,186.2,186.41,19939.0,185.7232,186.6099,185.514,185.7232,19939.0
2024-12-19 11:10:00,186.52,186.53,185.54,185.7,42844.0,185.8328,185.8427,184.8564,185.0158,42844.0
2024-12-19 11:15:00,185.71,185.71,185.12,185.25,30597.0,185.0258,185.0258,184.4379,184.5675,30597.0
2024-12-19 11:20:00,185.15,185.49,184.46,185.4,34529.0,184.4678,184.8066,183.7804,184.7169,34529.0
2024-12-19 11:25:00,185.4,185.4,184.38,185.01,24160.0,184.7169,184.7169,183.7007,184.3283,24160.0
2024-12-19 11:30:00,184.95,185.4,184.43,184.97,21651.0,184.2686,184.7169,183.7505,184.2885,21651.0
2024-12-19 11:35:00,184.9,185.87,184.88,185.67,19411.0,184.2187,185.1852,184.1988,184.9859,19411.0
2024-12-19 11:40:00,185.69,186.24,185.49,185.72,36509.0,185.0058,185.5538,184.8066,185.0357,36509.0
2024-12-19 11:45:00,185.67,185.75,185.07,185.39,16409.0,184.9859,185.0656,184.3881,184.7069,16409.0
2024-12-19 11:50:00,185.28,185.44,185.11,185.37,11165.0,184.5973,184.7568,184.428,184.687,11165.0
2024-12-19 11:55:00,185.3,185.32,184.68,184.82,14480.0,184.6173,184.6372,183.9996,184.139,14480.0
2024-12-19 12:00:00,184.82,185.41,184.53,184.89,19726.0,184.139,184.7269,183.8501,184.2088,19726.0
2024-12-19 12:05:00,185.02,185.02,184.43,184.43,14216.0,184.3383,184.3383,183.7505,183.7505,14216.0
2024-12-19 12:10:00,184.53,184.53,184.19,184.19,10625.0,183.8501,183.8501,183.5114,183.5114,10625.0
2024-12-19 12:15:00,184.37,184.37,184.05,184.22,15033.0,183.6907,183.6907,183.3719,183.5412,15033.0
2024-12-19 12:20:00,184.17,184.18,183.18,183.58,27634.0,183.4914,183.5014,182.5051,182.9036,27634.0
2024-12-19 12:25:00,183.57,183.86,183.45,183.79,14562.0,182.8936,183.1826,182.7741,183.1128,14562.0
2024-12-19 12:30:00,183.8,184.15,183.46,183.65,20370.0,183.1228,183.4715,182.784,182.9733,20370.0
2024-12-19 12:35:00,183.73,183.81,183.46,183.48,16743.0,183.0531,183.1328,182.784,182.804,16743.0
2024-12-19 12:40:00,183.59,183.61,182.71,182.92,24130.0,182.9136,182.9335,182.0368,182.246,24130.0
2024-12-19 12:45:00,183.11,183.54,183.0,183.11,16076.0,182.4353,182.8638,182.3257,182.4353,16076.0
2024-12-19 12:50:00,183.13,183.62,183.02,183.57,19595.0,182.4553,182.9435,182.3457,182.8936,19595.0
2024-12-19 12:55:00,183.53,183.93,183.35,183.53,22594.0,182.8538,183.2523,182.6745,182.8538,22594.0
2024-12-19 13:00:00,183.48,184.02,183.35,183.96,22254.0,182.804,183.342,182.6745,183.2822,22254.0
2024-12-19 13:05:00,184.0,184.61,183.89,184.42,31305.0,183.3221,183.9298,183.2125,183.7405,31305.0
2024-12-19 13:10:00,184.43,184.99,184.19,184.77,19348.0,183.7505,184.3084,183.5114,184.0892,19348.0
2024-12-19 13:15:00,184.78,185.14,184.5,184.76,41797.0,184.0992,184.4579,183.8202,184.0793,41797.0
2024-12-19 13:20:00,184.76,184.99,184.55,184.92,16278.0,184.0793,184.3084,183.87,184.2387,16278.0
2024-12-19 13:25:00,184.92,185.47,184.66,185.41,15625.0,184.2387,184.7866,183.9796,184.7269,15625.0
2024-12-19 13:30:00,185.41,185.46,185.19,185.28,23756.0,184.7269,184.7767,184.5077,184.5973,23756.0
2024-12-19 13:35:00,185.28,185.33,184.85,185.05,14364.0,184.5973,184.6472,184.1689,184.3682,14364.0
2024-12-19 13:40:00,185.06,185.54,184.9,185.2,15655.0,184.3782,184.8564,184.2187,184.5176,15655.0
2024-12-19 13:45:00,185.24,185.81,185.18,185.8,9439.0,184.5575,185.1254,184.4977,185.1154,9439.0
2024-12-19 13:50:00,185.8,185.87,185.65,185.77,9459.0,185.1154,185.1852,184.966,185.0855,9459.0
2024-12-19 13:55:00,185.84,186.0,185.47,185.91,17594.0,185.1553,185.3147,184.7866,185.225,17594.0
2024-12-19 14:00:00,185.91,185.97,185.11,185.11,11364.0,185.225,185.2848,184.428,184.428,11364.0
2024-12-19 14:05:00,185.19,185.24,184.61,184.63,16793.0,184.5077,184.5575,183.9298,183.9497,16793.0
2024-12-19 14:10:00,184.65,184.69,184.1,184.2,25488.0,183.9697,184.0095,183.4217,183.5213,25488.0
2024-12-19 14:15:00,184.12,184.22,184.02,184.15,13579.0,183.4416,183.5412,183.342,183.4715,13579.0
2024-12-19 14:20:00,184.04,184.48,183.78,184.28,27353.0,183.3619,183.8003,183.1029,183.601,27353.0
2024-12-19 14:25:00,184.27,184.5,184.15,184.38,13368.0,183.5911,183.8202,183.4715,183.7007,13368.0
2024-12-19 14:30:00,184.38,184.84,184.3,184.69,18800.0,183.7007,184.159,183.621,184.0095,18800.0
2024-12-19 14:35:00,184.67,185.02,184.65,184.99,7619.0,183.9896,184.3383,183.9697,184.3084,7619.0
2024-12-19 14:40:00,184.95,184.96,184.42,184.42,14006.0,184.2686,184.2785,183.7405,183.7405,14006.0
2024-12-19 14:45:00,184.35,184.5,184.17,184.23,10329.0,183.6708,183.8202,183.4914,183.5512,10329.0
2024-12-19 14:50:00,184.24,184.29,184.12,184.24,20989.0,183.5612,183.611,183.4416,183.5612,20989.0
2024-12-19 14:55:00,184.21,184.28,183.56,183.81,23730.0,183.5313,183.601,182.8837,183.1328,23730.0
2024-12-19 15:00:00,183.84,183.88,183.22,183.23,19228.0,183.1626,183.2025,182.5449,182.5549,19228.0
2024-12-19 15:05:00,183.24,183.29,183.0,183.23,14925.0,182.5649,182.6147,182.3257,182.5549,14925.0
2024-12-19 15:10:00,183.23,183.61,183.07,183.54,19935.0,182.5549,182.9335,182.3955,182.8638,19935.0
2024-12-19 15:15:00,183.48,184.13,183.39,183.59,26621.0,182.804,183.4516,182.7143,182.9136,26621.0
2024-12-19 15:20:00,183.72,184.46,183.68,184.19,29077.0,183.0431,183.7804,183.0032,183.5114,29077.0
2024-12-19 15:25:00,184.21,184.21,183.49,183.68,35856.0,183.5313,183.5313,182.8139,183.0032,35856.0
2024-12-19 15:30:00,183.68,183.79,183.23,183.28,27405.0,183.0032,183.1128,182.5549,182.6047,27405.0
2024-12-19 15:35:00,183.28,183.9,182.98,183.61,31570.0,182.6047,183.2224,182.3058,182.9335,31570.0
2024-12-19 15:40:00,183.62,183.68,183.05,183.12,35215.0,182.9435,183.0032,182.3756,182.4453,35215.0
2024-12-19 15:45:00,183.06,183.76,182.96,183.75,51111.0,182.3855,183.0829,182.2859,183.073,51111.0
2024-12-19 15:50:00,183.62,183.62,182.41,182.64,91104.0,182.9435,182.9435,181.7379,181.9671,91104.0
2024-12-19 15:55:00,182.64,183.13,182.21,182.8,368841.0,181.9671,182.4553,181.5387,182.1265,368841.0
2024-12-20 09:30:00,181.72,184.99,181.15,183.73,545303.0,181.0505,184.3084,180.4826,183.0531,545303.0
2024-12-20 09:35:00,183.73,184.16,182.75,183.87,8726.0,183.0531,183.4815,182.0767,183.1925,8726.0
2024-12-20 09:40:00,183.71,184.61,183.65,184.31,14193.0,183.0331,183.9298,182.9733,183.6309,14193.0
2024-12-20 09:45:00,184.44,184.78,183.85,184.06,41912.0,183.7604,184.0992,183.1726,183.3818,41912.0
2024-12-20 09:50:00,183.99,184.25,183.7,183.75,31153.0,183.3121,183.5711,183.0232,183.073,31153.0
2024-12-20 09:55:00,183.75,183.76,182.92,183.08,13085.0,183.073,183.0829,182.246,182.4054,13085.0
2024-12-20 10:00:00,183.19,183.42,182.79,182.86,14960.0,182.515,182.7442,182.1165,182.1863,14960.0
2024-12-20 10:05:00,182.99,183.35,182.7,182.87,16337.0,182.3158,182.6745,182.0268,182.1962,16337.0
2024-12-20 10:10:00,183.0,184.18,182.92,184.18,39878.0,182.3257,183.5014,182.246,183.5014,39878.0
2024-12-20 10:15:00,184.0,184.14,183.76,183.94,30033.0,183.3221,183.4615,183.0829,183.2623,30033.0
2024-12-20 10:20:00,183.94,184.44,183.83,184.43,18944.0,183.2623,183.7604,183.1527,183.7505,18944.0
2024-12-20 10:25:00,184.39,184.61,184.18,184.53,20431.0,183.7106,183.9298,183.5014,183.8501,20431.0
2024-12-20 10:30:00,184.61,185.42,184.54,185.42,29029.0,183.9298,184.7368,183.8601,184.7368,29029.0
2024-12-20 10:35:00,185.3,185.76,185.09,185.6,57646.0,184.6173,185.0756,184.408,184.9162,57646.0
2024-12-20 10:40:00,185.58,185.8,185.48,185.58,22415.0,184.8962,185.1154,184.7966,184.8962,22415.0
2024-12-20 10:45:00,185.68,185.7,185.16,185.63,35257.0,184.9959,185.0158,184.4778,184.9461,35257.0
2024-12-20 10:50:00,185.7,186.02,185.53,185.82,11949.0,185.0158,185.3346,184.8464,185.1354,11949.0
2024-12-20 10:55:00,185.82,185.97,185.42,185.47,15249.0,185.1354,185.2848,184.7368,184.7866,15249.0
2024-12-20 11:00:00,185.47,186.04,185.35,185.98,14129.0,184.7866,185.3545,184.6671,185.2948,14129.0
2024-12-20 11:05:00,186.15,186.24,185.94,186.17,15869.0,185.4641,185.5538,185.2549,185.4841,15869.0
2024-12-20 11:10:00,186.23,186.45,186.09,186.27,12664.0,185.5438,185.763,185.4044,185.5837,12664.0
2024-12-20 11:15:00,186.28,187.02,186.27,187.02,10099.0,185.5937,186.3309,185.5837,186.3309,10099.0
2024-12-20 11:20:00,187.01,187.11,186.81,186.95,14737.0,186.321,186.4206,186.1217,186.2612,14737.0
2024-12-20 11:25:00,186.95,187.15,186.67,187.04,11404.0,186.2612,186.4605,185.9822,186.3509,11404.0
2024-12-20 11:30:00,187.04,187.19,186.58,186.58,21380.0,186.3509,186.5003,185.8926,185.8926,21380.0
2024-12-20 11:35:00,186.58,187.2,186.49,187.11,17025.0,185.8926,186.5103,185.8029,186.4206,17025.0
2024-12-20 11:40:00,187.16,187.54,187.12,187.39,10077.0,186.4704,186.849,186.4306,186.6996,10077.0
2024-12-20 11:45:00,187.31,187.46,187.0,187.1,23164.0,186.6199,186.7693,186.311,186.4106,23164.0
2024-12-20 11:50:00,187.1,187.25,186.93,186.94,15670.0,186.4106,186.5601,186.2413,186.2512,15670.0
2024-12-20 11:55:00,187.11,187.44,187.02,187.26,6987.0,186.4206,186.7494,186.3309,186.57,6987.0
2024-12-20 12:00:00,187.22,187.51,187.02,187.51,9122.0,186.5302,186.8191,186.3309,186.8191,9122.0
2024-12-20 12:05:00,187.52,187.52,186.94,187.05,14966.0,186.8291,186.8291,186.2512,186.3608,14966.0
2024-12-20 12:10:00,187.0,187.08,186.87,187.04,6826.0,186.311,186.3907,186.1815,186.3509,6826.0
2024-12-20 12:15:00,187.0,187.15,186.84,186.98,9788.0,186.311,186.4605,186.1516,186.2911,9788.0
2024-12-20 12:20:00,186.98,187.41,186.82,187.31,12971.0,186.2911,186.7195,186.1317,186.6199,12971.0
2024-12-20 12:25:00,187.31,187.69,187.14,187.34,9652.0,186.6199,186.9985,186.4505,186.6498,9652.0
2024-12-20 12:30:00,187.4,187.4,186.99,187.26,9263.0,186.7095,186.7095,186.301,186.57,9263.0
2024-12-20 12:35:00,187.31,187.41,187.09,187.12,11946.0,186.6199,186.7195,186.4007,186.4306,11946.0
2024-12-20 12:40:00,187.21,187.24,186.78,186.99,22614.0,186.5202,186.5501,186.0918,186.301,22614.0
2024-12-20 12:45:00,187.05,187.27,186.73,187.21,20771.0,186.3608,186.58,186.042,186.5202,20771.0
2024-12-20 12:50:00,187.21,187.58,187.2,187.47,9160.0,186.5202,186.8889,186.5103,186.7793,9160.0
2024-12-20 12:55:00,187.47,187.74,187.34,187.71,13095.0,186.7793,187.0483,186.6498,187.0184,13095.0
2024-12-20 13:00:00,187.65,187.65,187.41,187.41,11098.0,186.9586,186.9586,186.7195,186.7195,11098.0
2024-12-20 13:05:00,187.39,187.52,187.19,187.26,13343.0,186.6996,186.8291,186.5003,186.57,13343.0
2024-12-20 13:10:00,187.26,187.26,187.01,187.11,4822.0,186.57,186.57,186.321,186.4206,4822.0
2024-12-20 13:15:00,187.01,187.1,186.75,187.0,14813.0,186.321,186.4106,186.0619,186.311,14813.0
2024-12-20 13:20:00,187.08,187.15,186.6,186.72,13677.0,186.3907,186.4605,185.9125,186.032,13677.0
2024-12-20 13:25:00,186.65,186.77,186.24,186.27,12757.0,185.9623,186.0819,185.5538,185.5837,12757.0
2024-12-20 13:30:00,186.33,186.56,186.29,186.45,13235.0,185.6435,185.8726,185.6036,185.763,13235.0
2024-12-20 13:35:00,186.42,186.57,186.15,186.15,6283.0,185.7331,185.8826,185.4641,185.4641,6283.0
2024-12-20 13:40:00,186.13,186.23,186.09,186.17,10574.0,185.4442,185.5438,185.4044,185.4841,10574.0
2024-12-20 13:45:00,186.12,186.23,185.95,185.96,10025.0,185.4342,185.5438,185.2649,185.2748,10025.0
2024-12-20 13:50:00,185.94,186.11,185.82,186.06,16282.0,185.2549,185.4243,185.1354,185.3745,16282.0
2024-12-20 13:55:00,186.07,186.18,185.85,185.85,8883.0,185.3844,185.494,185.1652,185.1652,8883.0
2024-12-20 14:00:00,185.86,185.96,185.67,185.7,9021.0,185.1752,185.2748,184.9859,185.0158,9021.0
2024-12-20 14:05:00,185.74,186.06,185.71,186.03,21366.0,185.0556,185.3745,185.0258,185.3446,21366.0
2024-12-20 14:10:00,186.06,186.2,186.01,186.1,12043.0,185.3745,185.514,185.3247,185.4143,12043.0
2024-12-20 14:15:00,186.1,186.1,185.87,185.99,11703.0,185.4143,185.4143,185.1852,185.3047,11703.0
2024-12-20 14:20:00,186.0,186.27,185.91,186.22,12656.0,185.3147,185.5837,185.225,185.5339,12656.0
2024-12-20 14:25:00,186.23,186.23,185.84,185.85,18004.0,185.5438,185.5438,185.1553,185.1652,18004.0
2024-12-20 14:30:00,185.85,186.39,185.78,186.21,16621.0,185.1652,185.7033,185.0955,185.5239,16621.0
2024-12-20 14:35:00,186.21,186.22,186.08,186.17,20290.0,185.5239,185.5339,185.3944,185.4841,20290.0
2024-12-20 14:40:00,186.15,186.2,185.9,185.9,13997.0,185.4641,185.514,185.2151,185.2151,13997.0
2024-12-20 14:45:00,185.85,186.03,185.81,186.0,11236.0,185.1652,185.3446,185.1254,185.3147,11236.0
2024-12-20 14:50:00,185.96,186.11,185.94,186.06,10396.0,185.2748,185.4243,185.2549,185.3745,10396.0
2024-12-20 14:55:00,186.05,186.4,185.97,186.31,15978.0,185.3645,185.7132,185.2848,185.6235,15978.0
2024-12-20 15:00:00,186.31,186.38,186.17,186.23,13732.0,185.6235,185.6933,185.4841,185.5438,13732.0
2024-12-20 15:05:00,186.16,186.23,186.04,186.04,10097.0,185.4741,185.5438,185.3545,185.3545,10097.0
2024-12-20 15:10:00,186.06,186.58,186.0,186.43,10631.0,185.3745,185.8926,185.3147,185.7431,10631.0
2024-12-20 15:15:00,186.39,186.43,186.2,186.28,13512.0,185.7033,185.7431,185.514,185.5937,13512.0
2024-12-20 15:20:00,186.23,186.29,186.1,186.23,14203.0,185.5438,185.6036,185.4143,185.5438,14203.0
2024-12-20 15:25:00,186.17,186.24,185.98,186.07,17875.0,185.4841,185.5538,185.2948,185.3844,17875.0
2024-12-20 15:30:00,186.11,186.11,185.54,185.68,26419.0,185.4243,185.4243,184.8564,184.9959,26419.0
2024-12-20 15:35:00,185.7,186.22,185.58,186.09,25998.0,185.0158,185.5339,184.8962,185.4044,25998.0
2024-12-20 15:40:00,186.09,186.24,185.85,186.03,17521.0,185.4044,185.5538,185.1652,185.3446,17521.0
2024-12-20 15:45:00,186.0,186.38,186.0,186.28,22532.0,185.3147,185.6933,185.3147,185.5937,22532.0
2024-12-20 15:50:00,186.21,187.11,186.21,187.09,98997.0,185.5239,186.4206,185.5239,186.4007,98997.0
2024-12-20 15:55:00,187.12,187.71,186.64,186.95,445432.0,186.4306,187.0184,185.9523,186.2612,445432.0
2024-12-23 09:30:00,187.06,188.28,186.88,186.99,71184.0,186.3708,187.5863,186.1914,186.301,71184.0
2024-12-23 09:35:00,186.99,187.48,186.64,187.0,55137.0,186.301,186.7892,185.9523,186.311,55137.0
2024-12-23 09:40:00,187.02,187.37,186.56,187.03,36555.0,186.3309,186.6796,185.8726,186.3409,36555.0
2024-12-23 09:45:00,187.0,187.16,186.93,187.0,37201.0,186.311,186.4704,186.2413,186.311,37201.0
2024-12-23 09:50:00,187.0,187.12,186.69,187.09,29230.0,186.311,186.4306,186.0021,186.4007,29230.0
2024-12-23 09:55:00,187.01,187.13,186.92,187.0,20592.0,186.321,186.4405,186.2313,186.311,20592.0
2024-12-23 10:00:00,187.11,187.12,186.68,186.89,51501.0,186.4206,186.4306,185.9922,186.2014,51501.0
2024-12-23 10:05:00,186.9,187.18,186.87,186.9,7203.0,186.2114,186.4903,186.1815,186.2114,7203.0
2024-12-23 10:10:00,186.9,187.02,186.79,186.85,16455.0,186.2114,186.3309,186.1018,186.1616,16455.0
2024-12-23 10:15:00,186.85,187.0,186.84,186.94,12580.0,186.1616,186.311,186.1516,186.2512,12580.0
2024-12-23 10:20:00,186.94,186.99,186.51,186.52,45886.0,186.2512,186.301,185.8228,185.8328,45886.0
2024-12-23 10:25:00,186.36,186.49,186.3,186.35,11527.0,185.6734,185.8029,185.6136,185.6634,11527.0
2024-12-23 10:30:00,186.35,186.45,186.32,186.37,26477.0,185.6634,185.763,185.6335,185.6833,26477.0
2024-12-23 10:35:00,186.37,186.54,186.3,186.39,16234.0,185.6833,185.8527,185.6136,185.7033,16234.0
2024-12-23 10:40:00,186.35,186.39,185.95,185.96,19345.0,185.6634,185.7033,185.2649,185.2748,19345.0
2024-12-23 10:45:00,185.85,186.13,185.79,186.05,5640.0,185.1652,185.4442,185.1055,185.3645,5640.0
2024-12-23 10:50:00,186.02,186.14,185.91,185.99,9067.0,185.3346,185.4542,185.225,185.3047,9067.0
2024-12-23 10:55:00,186.02,186.05,185.61,185.88,7049.0,185.3346,185.3645,184.9261,185.1951,7049.0
2024-12-23 11:00:00,185.86,186.16,185.86,185.94,6655.0,185.1752,185.4741,185.1752,185.2549,6655.0
2024-12-23 11:05:00,185.93,186.01,185.83,185.89,10259.0,185.2449,185.3247,185.1453,185.2051,10259.0
2024-12-23 11:10:00,185.89,186.04,185.82,185.9,6227.0,185.2051,185.3545,185.1354,185.2151,6227.0
2024-12-23 11:15:00,185.95,185.95,185.73,185.81,7161.0,185.2649,185.2649,185.0457,185.1254,7161.0
2024-12-23 11:20:00,185.86,185.86,185.58,185.71,9739.0,185.1752,185.1752,184.8962,185.0258,9739.0
2024-12-23 11:25:00,185.7,185.78,185.57,185.7,7394.0,185.0158,185.0955,184.8863,185.0158,7394.0
2024-12-23 11:30:00,185.7,185.71,185.34,185.45,7664.0,185.0158,185.0258,184.6571,184.7667,7664.0
2024-12-23 11:35:00,185.47,185.69,185.42,185.66,8660.0,184.7866,185.0058,184.7368,184.9759,8660.0
2024-12-23 11:40:00,185.66,186.06,185.65,186.06,4719.0,184.9759,185.3745,184.966,185.3745,4719.0
2024-12-23 11:45:00,186.12,186.12,185.82,185.82,4804.0,185.4342,185.4342,185.1354,185.1354,4804.0
2024-12-23 11:50:00,185.89,186.05,185.82,185.98,4625.0,185.2051,185.3645,185.1354,185.2948,4625.0
2024-12-23 11:55:00,185.97,186.4,185.97,186.26,8568.0,185.2848,185.7132,185.2848,185.5737,8568.0
2024-12-23 12:00:00,186.22,186.63,186.22,186.52,124619.0,185.5339,185.9424,185.5339,185.8328,124619.0
2024-12-23 12:05:00,186.45,186.62,186.39,186.49,3155.0,185.763,185.9324,185.7033,185.8029,3155.0
2024-12-23 12:10:00,186.61,186.89,186.57,186.73,5151.0,185.9224,186.2014,185.8826,186.042,5151.0
2024-12-23 12:15:00,186.81,186.81,186.47,186.53,6983.0,186.1217,186.1217,185.783,185.8427,6983.0
2024-12-23 12:20:00,186.49,186.63,186.38,186.43,6408.0,185.8029,185.9424,185.6933,185.7431,6408.0
2024-12-23 12:25:00,186.48,186.57,186.36,186.53,6509.0,185.7929,185.8826,185.6734,185.8427,6509.0
2024-12-23 12:30:00,186.52,186.52,186.27,186.36,5452.0,185.8328,185.8328,185.5837,185.6734,5452.0
2024-12-23 12:35:00,186.29,186.29,185.95,186.19,14874.0,185.6036,185.6036,185.2649,185.504,14874.0
2024-12-23 12:40:00,186.1,186.38,186.09,186.38,2607.0,185.4143,185.6933,185.4044,185.6933,2607.0
2024-12-23 12:45:00,186.38,186.43,186.04,186.09,5191.0,185.6933,185.7431,185.3545,185.4044,5191.0
2024-12-23 12:50:00,186.08,186.15,185.83,185.83,2697.0,185.3944,185.4641,185.1453,185.1453,2697.0
2024-12-23 12:55:00,185.84,185.99,185.73,185.74,5950.0,185.1553,185.3047,185.0457,185.0556,5950.0
2024-12-23 13:00:00,185.7,185.9,185.58,185.78,8345.0,185.0158,185.2151,184.8962,185.0955,8345.0
2024-12-23 13:05:00,185.84,185.97,185.76,185.78,5926.0,185.1553,185.2848,185.0756,185.0955,5926.0
2024-12-23 13:10:00,185.71,185.85,185.63,185.8,3477.0,185.0258,185.1652,184.9461,185.1154,3477.0
2024-12-23 13:15:00,185.86,185.96,185.76,185.8,18405.0,185.1752,185.2748,185.0756,185.1154,18405.0
2024-12-23 13:20:00,185.87,185.98,185.83,185.89,8535.0,185.1852,185.2948,185.1453,185.2051,8535.0
2024-12-23 13:25:00,185.97,186.18,185.97,186.16,4059.0,185.2848,185.494,185.2848,185.4741,4059.0
2024-12-23 13:30:00,186.2,186.23,186.1,186.2,6056.0,185.514,185.5438,185.4143,185.514,6056.0
2024-12-23 13:35:00,186.22,186.31,186.16,186.22,7294.0,185.5339,185.6235,185.4741,185.5339,7294.0
2024-12-23 13:40:00,186.15,186.18,186.01,186.17,4484.0,185.4641,185.494,185.3247,185.4841,4484.0
2024-12-23 13:45:00,186.18,186.2,185.95,185.95,4131.0,185.494,185.514,185.2649,185.2649,4131.0
2024-12-23 13:50:00,185.95,186.05,185.74,185.82,6687.0,185.2649,185.3645,185.0556,185.1354,6687.0
2024-12-23 13:55:00,185.72,185.83,185.46,185.74,9458.0,185.0357,185.1453,184.7767,185.0556,9458.0
2024-12-23 14:00:00,185.73,185.8,185.62,185.8,8757.0,185.0457,185.1154,184.9361,185.1154,8757.0
2024-12-23 14:05:00,185.79,185.86,185.72,185.79,3543.0,185.1055,185.1752,185.0357,185.1055,3543.0
2024-12-23 14:10:00,185.78,185.8,185.66,185.66,6432.0,185.0955,185.1154,184.9759,184.9759,6432.0
2024-12-23 14:15:00,185.66,185.72,185.52,185.52,2699.0,184.9759,185.0357,184.8365,184.8365,2699.0
2024-12-23 14:20:00,185.52,185.64,185.39,185.47,5500.0,184.8365,184.956,184.7069,184.7866,5500.0
2024-12-23 14:25:00,185.42,185.78,185.42,185.78,7631.0,184.7368,185.0955,184.7368,185.0955,7631.0
2024-12-23 14:30:00,185.72,185.77,185.6,185.6,3308.0,185.0357,185.0855,184.9162,184.9162,3308.0
2024-12-23 14:35:00,185.64,185.69,185.39,185.46,4166.0,184.956,185.0058,184.7069,184.7767,4166.0
2024-12-23 14:40:00,185.48,185.86,185.48,185.61,5369.0,184.7966,185.1752,184.7966,184.9261,5369.0
2024-12-23 14:45:00,185.63,185.76,185.57,185.6,6271.0,184.9461,185.0756,184.8863,184.9162,6271.0
2024-12-23 14:50:00,185.67,185.67,185.51,185.59,4337.0,184.9859,184.9859,184.8265,184.9062,4337.0
2024-12-23 14:55:00,185.58,185.7,185.5,185.53,4638.0,184.8962,185.0158,184.8165,184.8464,4638.0
2024-12-23 15:00:00,185.55,185.8,185.42,185.8,8658.0,184.8663,185.1154,184.7368,185.1154,8658.0
2024-12-23 15:05:00,185.74,185.85,185.56,185.56,5173.0,185.0556,185.1652,184.8763,184.8763,5173.0
2024-12-23 15:10:00,185.58,185.91,185.5,185.91,9849.0,184.8962,185.225,184.8165,185.225,9849.0
2024-12-23 15:15:00,185.95,185.95,185.71,185.78,16248.0,185.2649,185.2649,185.0258,185.0955,16248.0
2024-12-23 15:20:00,185.78,186.0,185.76,185.97,8051.0,185.0955,185.3147,185.0756,185.2848,8051.0
2024-12-23 15:25:00,185.89,186.13,185.89,186.06,10466.0,185.2051,185.4442,185.2051,185.3745,10466.0
2024-12-23 15:30:00,186.08,186.2,186.04,186.18,6668.0,185.3944,185.514,185.3545,185.494,6668.0
2024-12-23 15:35:00,186.14,186.61,186.05,186.44,18984.0,185.4542,185.9224,185.3645,185.7531,18984.0
2024-12-23 15:40:00,186.42,186.65,186.34,186.65,6706.0,185.7331,185.9623,185.6534,185.9623,6706.0
2024-12-23 15:45:00,186.63,186.72,186.52,186.59,14192.0,185.9424,186.032,185.8328,185.9025,14192.0
2024-12-23 15:50:00,186.63,187.09,186.61,186.84,48346.0,185.9424,186.4007,185.9224,186.1516,48346.0
2024-12-23 15:55:00,186.76,187.28,186.76,187.11,164640.0,186.0719,186.59,186.0719,186.4206,164640.0
2024-12-24 09:30:00,187.15,187.67,186.89,187.55,29056.0,186.4605,186.9785,186.2014,186.859,29056.0
2024-12-24 09:35:00,187.47,187.47,186.79,186.94,2560.0,186.7793,186.7793,186.1018,186.2512,2560.0
2024-12-24 09:40:00,187.14,187.21,186.75,187.21,7564.0,186.4505,186.5202,186.0619,186.5202,7564.0
2024-12-24 09:45:00,187.16,187.2,186.88,187.03,5246.0,186.4704,186.5103,186.1914,186.3409,5246.0
2024-12-24 09:50:00,187.15,187.31,186.9,186.98,3672.0,186.4605,186.6199,186.2114,186.2911,3672.0
2024-12-24 09:55:00,187.07,187.12,187.07,187.12,1132.0,186.3807,186.4306,186.3807,186.4306,1132.0
2024-12-24 10:00:00,187.12,187.62,187.1,187.53,12020.0,186.4306,186.9287,186.4106,186.8391,12020.0
2024-12-24 10:05:00,187.56,187.92,187.47,187.56,9732.0,186.8689,187.2276,186.7793,186.8689,9732.0
2024-12-24 10:10:00,187.5,187.9,187.39,187.85,8683.0,186.8092,187.2077,186.6996,187.1579,8683.0
2024-12-24 10:15:00,187.85,187.9,187.74,187.83,2350.0,187.1579,187.2077,187.0483,187.1379,2350.0
2024-12-24 10:20:00,187.84,187.91,187.72,187.78,3829.0,187.1479,187.2177,187.0284,187.0881,3829.0
2024-12-24 10:25:00,187.7,187.83,187.62,187.75,2672.0,187.0084,187.1379,186.9287,187.0582,2672.0
2024-12-24 10:30:00,187.76,187.87,187.63,187.81,5688.0,187.0682,187.1778,186.9387,187.118,5688.0
2024-12-24 10:35:00,187.73,187.83,187.5,187.66,7211.0,187.0383,187.1379,186.8092,186.9686,7211.0
2024-12-24 10:40:00,187.63,187.63,187.27,187.37,7917.0,186.9387,186.9387,186.58,186.6796,7917.0
2024-12-24 10:45:00,187.37,187.41,187.27,187.29,2810.0,186.6796,186.7195,186.58,186.5999,2810.0
2024-12-24 10:50:00,187.0,187.27,187.0,187.13,5647.0,186.311,186.58,186.311,186.4405,5647.0
2024-12-24 10:55:00,187.03,187.14,186.89,187.03,2820.0,186.3409,186.4505,186.2014,186.3409,2820.0
2024-12-24 11:00:00,187.02,187.16,186.96,187.01,5206.0,186.3309,186.4704,186.2712,186.321,5206.0
2024-12-24 11:05:00,186.93,186.93,186.77,186.89,3394.0,186.2413,186.2413,186.0819,186.2014,3394.0
2024-12-24 11:10:00,186.85,186.86,186.66,186.78,4621.0,186.1616,186.1715,185.9723,186.0918,4621.0
2024-12-24 11:15:00,186.78,186.87,186.7,186.78,2555.0,186.0918,186.1815,186.0121,186.0918,2555.0
2024-12-24 11:20:00,186.84,187.03,186.77,186.99,8179.0,186.1516,186.3409,186.0819,186.301,8179.0
2024-12-24 11:25:00,186.9,186.9,186.74,186.75,2065.0,186.2114,186.2114,186.052,186.0619,2065.0
2024-12-24 11:30:00,186.74,186.9,186.74,186.8,4947.0,186.052,186.2114,186.052,186.1117,4947.0
2024-12-24 11:35:00,186.88,186.95,186.78,186.82,3576.0,186.1914,186.2612,186.0918,186.1317,3576.0
2024-12-24 11:40:00,186.9,187.08,186.9,187.03,4119.0,186.2114,186.3907,186.2114,186.3409,4119.0
2024-12-24 11:45:00,187.03,187.12,186.96,187.06,7887.0,186.3409,186.4306,186.2712,186.3708,7887.0
2024-12-24 11:50:00,187.02,187.07,186.76,186.84,16720.0,186.3309,186.3807,186.0719,186.1516,16720.0
2024-12-24 11:55:00,186.79,187.3,186.79,187.03,7999.0,186.1018,186.6099,186.1018,186.3409,7999.0
2024-12-24 12:00:00,187.03,187.15,186.97,187.05,9056.0,186.3409,186.4605,186.2811,186.3608,9056.0
2024-12-24 12:05:00,187.06,187.31,186.96,187.06,11702.0,186.3708,186.6199,186.2712,186.3708,11702.0
2024-12-24 12:10:00,187.1,187.4,187.1,187.4,8497.0,186.4106,186.7095,186.4106,186.7095,8497.0
2024-12-24 12:15:00,187.41,187.51,187.27,187.34,7095.0,186.7195,186.8191,186.58,186.6498,7095.0
2024-12-24 12:20:00,187.37,187.41,187.28,187.29,6688.0,186.6796,186.7195,186.59,186.5999,6688.0
2024-12-24 12:25:00,187.34,187.44,187.28,187.28,7815.0,186.6498,186.7494,186.59,186.59,7815.0
2024-12-24 12:30:00,187.25,187.31,186.85,186.89,7641.0,186.5601,186.6199,186.1616,186.2014,7641.0
2024-12-24 12:35:00,186.89,187.24,186.8,187.22,8461.0,186.2014,186.5501,186.1117,186.5302,8461.0
2024-12-24 12:40:00,187.12,187.28,186.96,186.98,7741.0,186.4306,186.59,186.2712,186.2911,7741.0
2024-12-24 12:45:00,187.05,187.24,186.91,187.24,12008.0,186.3608,186.5501,186.2213,186.5501,12008.0
2024-12-24 12:50:00,187.27,187.93,187.21,187.82,13714.0,186.58,187.2376,186.5202,187.128,13714.0
2024-12-24 12:55:00,187.85,188.39,187.8,188.39,80525.0,187.1579,187.6959,187.1081,187.6959,80525.0
2024-12-26 09:30:00,186.95,187.89,186.95,187.3,21228.0,186.2612,187.1977,186.2612,186.6099,21228.0
2024-12-26 09:35:00,187.02,187.02,186.46,186.56,4024.0,186.3309,186.3309,185.773,185.8726,4024.0
2024-12-26 09:40:00,186.67,186.67,186.37,186.37,1821.0,185.9822,185.9822,185.6833,185.6833,1821.0
2024-12-26 09:45:00,186.55,186.93,186.32,186.41,10431.0,185.8627,186.2413,185.6335,185.7232,10431.0
2024-12-26 09:50:00,186.58,186.58,186.15,186.27,4747.0,185.8926,185.8926,185.4641,185.5837,4747.0
2024-12-26 09:55:00,186.27,186.71,186.2,186.71,6428.0,185.5837,186.0221,185.514,186.0221,6428.0
2024-12-26 10:00:00,186.66,186.97,186.65,186.73,13088.0,185.9723,186.2811,185.9623,186.042,13088.0
2024-12-26 10:05:00,186.73,186.88,186.48,186.53,18354.0,186.042,186.1914,185.7929,185.8427,18354.0
2024-12-26 10:10:00,186.54,186.62,186.41,186.43,7401.0,185.8527,185.9324,185.7232,185.7431,7401.0
2024-12-26 10:15:00,186.52,186.59,186.12,186.12,5367.0,185.8328,185.9025,185.4342,185.4342,5367.0
2024-12-26 10:20:00,186.12,186.57,186.11,186.48,4622.0,185.4342,185.8826,185.4243,185.7929,4622.0
2024-12-26 10:25:00,186.49,186.59,186.06,186.06,5635.0,185.8029,185.9025,185.3745,185.3745,5635.0
2024-12-26 10:30:00,186.06,186.21,185.96,185.96,4079.0,185.3745,185.5239,185.2748,185.2748,4079.0
2024-12-26 10:35:00,186.07,186.07,185.93,185.96,2499.0,185.3844,185.3844,185.2449,185.2748,2499.0
2024-12-26 10:40:00,185.91,185.98,185.73,185.91,3947.0,185.225,185.2948,185.0457,185.225,3947.0
2024-12-26 10:45:00,185.86,186.32,185.86,186.3,3660.0,185.1752,185.6335,185.1752,185.6136,3660.0
2024-12-26 10:50:00,186.21,186.24,186.1,186.24,1342.0,185.5239,185.5538,185.4143,185.5538,1342.0
2024-12-26 10:55:00,186.25,186.28,186.15,186.28,2025.0,185.5638,185.5937,185.4641,185.5937,2025.0
2024-12-26 11:00:00,186.28,186.31,186.19,186.31,1046.0,185.5937,185.6235,185.504,185.6235,1046.0
2024-12-26 11:05:00,186.34,186.39,186.26,186.27,2174.0,185.6534,185.7033,185.5737,185.5837,2174.0
2024-12-26 11:10:00,186.2,186.33,186.18,186.28,4506.0,185.514,185.6435,185.494,185.5937,4506.0
2024-12-26 11:15:00,186.28,186.41,186.28,186.41,1831.0,185.5937,185.7232,185.5937,185.7232,1831.0
2024-12-26 11:20:00,186.37,186.4,186.23,186.23,4707.0,185.6833,185.7132,185.5438,185.5438,4707.0
2024-12-26 11:25:00,186.26,186.27,186.14,186.27,2409.0,185.5737,185.5837,185.4542,185.5837,2409.0
2024-12-26 11:30:00,186.29,186.61,186.28,186.61,3799.0,185.6036,185.9224,185.5937,185.9224,3799.0
2024-12-26 11:35:00,186.62,186.64,186.29,186.36,3523.0,185.9324,185.9523,185.6036,185.6734,3523.0
2024-12-26 11:40:00,186.34,186.52,186.34,186.43,8364.0,185.6534,185.8328,185.6534,185.7431,8364.0
2024-12-26 11:45:00,186.34,186.44,186.34,186.37,3192.0,185.6534,185.7531,185.6534,185.6833,3192.0
2024-12-26 11:50:00,186.45,186.55,186.41,186.41,7296.0,185.763,185.8627,185.7232,185.7232,7296.0
2024-12-26 11:55:00,186.48,186.5,186.35,186.42,6368.0,185.7929,185.8128,185.6634,185.7331,6368.0
2024-12-26 12:00:00,186.35,186.54,186.35,186.39,3714.0,185.6634,185.8527,185.6634,185.7033,3714.0
2024-12-26 12:05:00,186.36,186.53,186.36,186.39,1455.0,185.6734,185.8427,185.6734,185.7033,1455.0
2024-12-26 12:10:00,186.49,186.88,186.49,186.88,7179.0,185.8029,186.1914,185.8029,186.1914,7179.0
2024-12-26 12:15:00,186.86,186.99,186.74,186.74,2532.0,186.1715,186.301,186.052,186.052,2532.0
2024-12-26 12:20:00,186.8,186.83,186.76,186.83,3614.0,186.1117,186.1416,186.0719,186.1416,3614.0
2024-12-26 12:25:00,186.83,186.83,186.68,186.77,3684.0,186.1416,186.1416,185.9922,186.0819,3684.0
2024-12-26 12:30:00,186.77,186.77,186.41,186.74,7409.0,186.0819,186.0819,185.7232,186.052,7409.0
2024-12-26 12:35:00,186.78,186.79,186.54,186.55,2636.0,186.0918,186.1018,185.8527,185.8627,2636.0
2024-12-26 12:40:00,186.51,186.61,186.5,186.61,800.0,185.8228,185.9224,185.8128,185.9224,800.0
2024-12-26 12:45:00,186.58,186.7,186.48,186.5,2703.0,185.8926,186.0121,185.7929,185.8128,2703.0
2024-12-26 12:50:00,186.53,186.64,186.51,186.64,800.0,185.8427,185.9523,185.8228,185.9523,800.0
2024-12-26 12:55:00,186.56,186.56,186.39,186.42,2588.0,185.8726,185.8726,185.7033,185.7331,2588.0
2024-12-26 13:00:00,186.48,186.6,186.48,186.59,2397.0,185.7929,185.9125,185.7929,185.9025,2397.0
2024-12-26 13:05:00,186.5,186.5,186.38,186.47,1424.0,185.8128,185.8128,185.6933,185.783,1424.0
2024-12-26 13:10:00,186.47,186.51,186.38,186.38,4289.0,185.783,185.8228,185.6933,185.6933,4289.0
2024-12-26 13:15:00,186.46,186.46,186.31,186.46,2818.0,185.773,185.773,185.6235,185.773,2818.0
2024-12-26 13:20:00,186.46,186.5,186.38,186.38,1341.0,185.773,185.8128,185.6933,185.6933,1341.0
2024-12-26 13:25:00,186.4,186.57,186.4,186.4,2440.0,185.7132,185.8826,185.7132,185.7132,2440.0
2024-12-26 13:30:00,186.38,186.38,186.12,186.15,5114.0,185.6933,185.6933,185.4342,185.4641,5114.0
2024-12-26 13:35:00,186.22,186.41,186.16,186.41,6037.0,185.5339,185.7232,185.4741,185.7232,6037.0
2024-12-26 13:40:00,186.34,186.4,186.28,186.37,2242.0,185.6534,185.7132,185.5937,185.6833,2242.0
2024-12-26 13:45:00,186.32,186.69,186.32,186.62,4221.0,185.6335,186.0021,185.6335,185.9324,4221.0
2024-12-26 13:50:00,186.6,186.71,186.52,186.55,2359.0,185.9125,186.0221,185.8328,185.8627,2359.0
2024-12-26 13:55:00,186.53,186.54,186.3,186.42,3058.0,185.8427,185.8527,185.6136,185.7331,3058.0
2024-12-26 14:00:00,186.35,186.45,186.3,186.32,2792.0,185.6634,185.763,185.6136,185.6335,2792.0
2024-12-26 14:05:00,186.3,186.32,186.11,186.25,3267.0,185.6136,185.6335,185.4243,185.5638,3267.0
2024-12-26 14:10:00,186.26,186.37,186.14,186.14,3351.0,185.5737,185.6833,185.4542,185.4542,3351.0
2024-12-26 14:15:00,186.14,186.19,186.09,186.16,1710.0,185.4542,185.504,185.4044,185.4741,1710.0
2024-12-26 14:20:00,186.1,186.21,186.07,186.21,1906.0,185.4143,185.5239,185.3844,185.5239,1906.0
2024-12-26 14:25:00,186.15,186.22,186.09,186.11,16003.0,185.4641,185.5339,185.4044,185.4243,16003.0
2024-12-26 14:30:00,186.11,186.24,186.1,186.17,3384.0,185.4243,185.5538,185.4143,185.4841,3384.0
2024-12-26 14:35:00,186.15,186.25,186.1,186.14,6185.0,185.4641,185.5638,185.4143,185.4542,6185.0
2024-12-26 14:40:00,186.11,186.2,186.11,186.15,2178.0,185.4243,185.514,185.4243,185.4641,2178.0
2024-12-26 14:45:00,186.14,186.19,185.93,185.93,3353.0,185.4542,185.504,185.2449,185.2449,3353.0
2024-12-26 14:50:00,185.98,186.17,185.98,186.13,9753.0,185.2948,185.4841,185.2948,185.4442,9753.0
2024-12-26 14:55:00,186.14,186.16,186.05,186.09,2580.0,185.4542,185.4741,185.3645,185.4044,2580.0
2024-12-26 15:00:00,186.03,186.03,185.99,185.99,1000.0,185.3446,185.3446,185.3047,185.3047,1000.0
2024-12-26 15:05:00,185.96,186.06,185.87,186.0,4329.0,185.2748,185.3745,185.1852,185.3147,4329.0
2024-12-26 15:10:00,186.01,186.05,185.82,185.82,4900.0,185.3247,185.3645,185.1354,185.1354,4900.0
2024-12-26 15:15:00,185.86,185.9,185.64,185.74,6057.0,185.1752,185.2151,184.956,185.0556,6057.0
2024-12-26 15:20:00,185.74,185.84,185.7,185.81,2781.0,185.0556,185.1553,185.0158,185.1254,2781.0
2024-12-26 15:25:00,185.81,185.94,185.75,185.82,6342.0,185.1254,185.2549,185.0656,185.1354,6342.0
2024-12-26 15:30:00,185.76,185.78,185.65,185.78,4105.0,185.0756,185.0955,184.966,185.0955,4105.0
2024-12-26 15:35:00,185.78,185.86,185.73,185.86,3245.0,185.0955,185.1752,185.0457,185.1752,3245.0
2024-12-26 15:40:00,185.81,185.83,185.66,185.67,9247.0,185.1254,185.1453,184.9759,184.9859,9247.0
2024-12-26 15:45:00,185.78,185.78,185.59,185.63,6653.0,185.0955,185.0955,184.9062,184.9461,6653.0
2024-12-26 15:50:00,185.61,185.77,185.29,185.36,30080.0,184.9261,185.0855,184.6073,184.677,30080.0
2024-12-26 15:55:00,185.48,185.53,184.97,185.07,67727.0,184.7966,184.8464,184.2885,184.3881,67727.0
2024-12-27 09:30:00,183.48,184.71,183.16,184.37,24147.0,182.804,184.0294,182.4852,183.6907,24147.0
2024-12-27 09:35:00,184.02,184.51,183.79,184.09,8227.0,183.342,183.8302,183.1128,183.4117,8227.0
2024-12-27 09:40:00,184.4,185.01,184.4,184.88,8909.0,183.7206,184.3283,183.7206,184.1988,8909.0
2024-12-27 09:45:00,185.03,185.03,184.62,184.69,8401.0,184.3483,184.3483,183.9398,184.0095,8401.0
2024-12-27 09:50:00,184.75,184.86,184.53,184.76,5445.0,184.0693,184.1789,183.8501,184.0793,5445.0
2024-12-27 09:55:00,184.73,185.11,184.53,185.09,10320.0,184.0494,184.428,183.8501,184.408,10320.0
2024-12-27 10:00:00,185.08,185.19,184.84,185.04,16902.0,184.3981,184.5077,184.159,184.3582,16902.0
2024-12-27 10:05:00,184.93,184.95,184.51,184.84,10404.0,184.2486,184.2686,183.8302,184.159,10404.0
2024-12-27 10:10:00,184.84,184.85,184.47,184.62,9712.0,184.159,184.1689,183.7903,183.9398,9712.0
2024-12-27 10:15:00,184.59,184.6,184.14,184.22,12168.0,183.9099,183.9198,183.4615,183.5412,12168.0
2024-12-27 10:20:00,184.15,184.32,183.93,183.97,6630.0,183.4715,183.6409,183.2523,183.2922,6630.0
2024-12-27 10:25:00,183.91,183.98,183.58,183.67,5000.0,183.2324,183.3021,182.9036,182.9933,5000.0
2024-12-27 10:30:00,183.63,183.63,183.34,183.39,5091.0,182.9534,182.9534,182.6645,182.7143,5091.0
2024-12-27 10:35:00,183.38,183.44,183.16,183.18,10022.0,182.7043,182.7641,182.4852,182.5051,10022.0
2024-12-27 10:40:00,183.12,183.46,183.01,183.37,8160.0,182.4453,182.784,182.3357,182.6944,8160.0
2024-12-27 10:45:00,183.56,183.58,183.29,183.57,4142.0,182.8837,182.9036,182.6147,182.8936,4142.0
2024-12-27 10:50:00,183.54,183.72,183.49,183.7,10444.0,182.8638,183.0431,182.8139,183.0232,10444.0
2024-12-27 10:55:00,183.68,183.68,183.27,183.3,12847.0,183.0032,183.0032,182.5947,182.6246,12847.0
2024-12-27 11:00:00,183.28,183.29,182.77,182.88,15487.0,182.6047,182.6147,182.0966,182.2062,15487.0
2024-12-27 11:05:00,182.86,182.94,182.7,182.76,6295.0,182.1863,182.266,182.0268,182.0866,6295.0
2024-12-27 11:10:00,182.72,182.86,182.58,182.58,4612.0,182.0468,182.1863,181.9073,181.9073,4612.0
2024-12-27 11:15:00,182.63,182.63,182.48,182.61,3656.0,181.9571,181.9571,181.8077,181.9372,3656.0
2024-12-27 11:20:00,182.61,182.84,182.6,182.69,6263.0,181.9372,182.1663,181.9272,182.0169,6263.0
2024-12-27 11:25:00,182.73,182.94,182.73,182.81,5385.0,182.0567,182.266,182.0567,182.1364,5385.0
2024-12-27 11:30:00,182.9,183.24,182.8,183.06,4100.0,182.2261,182.5649,182.1265,182.3855,4100.0
2024-12-27 11:35:00,183.14,183.38,183.05,183.14,5573.0,182.4652,182.7043,182.3756,182.4652,5573.0
2024-12-27 11:40:00,183.18,183.18,182.75,182.75,3500.0,182.5051,182.5051,182.0767,182.0767,3500.0
2024-12-27 11:45:00,182.74,182.76,182.49,182.5,4675.0,182.0667,182.0866,181.8176,181.8276,4675.0
2024-12-27 11:50:00,182.5,182.51,182.24,182.25,4686.0,181.8276,181.8375,181.5685,181.5785,4686.0
2024-12-27 11:55:00,182.24,182.52,182.21,182.4,5091.0,181.5685,181.8475,181.5387,181.728,5091.0
2024-12-27 12:00:00,182.41,182.55,182.31,182.37,18184.0,181.7379,181.8774,181.6383,181.6981,18184.0
2024-12-27 12:05:00,182.36,182.68,182.24,182.68,5029.0,181.6881,182.0069,181.5685,182.0069,5029.0
2024-12-27 12:10:00,182.51,182.56,182.4,182.48,3662.0,181.8375,181.8874,181.728,181.8077,3662.0
2024-12-27 12:15:00,182.43,182.58,182.4,182.46,6799.0,181.7578,181.9073,181.728,181.7877,6799.0
2024-12-27 12:20:00,182.46,182.58,182.3,182.44,6504.0,181.7877,181.9073,181.6283,181.7678,6504.0
2024-12-27 12:25:00,182.42,182.7,182.42,182.58,4283.0,181.7479,182.0268,181.7479,181.9073,4283.0
2024-12-27 12:30:00,182.58,182.73,182.51,182.53,7388.0,181.9073,182.0567,181.8375,181.8575,7388.0
2024-12-27 12:35:00,182.51,182.52,182.22,182.22,3764.0,181.8375,181.8475,181.5486,181.5486,3764.0
2024-12-27 12:40:00,182.22,182.33,182.2,182.24,7383.0,181.5486,181.6582,181.5287,181.5685,7383.0
2024-12-27 12:45:00,182.25,182.26,182.14,182.21,2922.0,181.5785,181.5885,181.4689,181.5387,2922.0
2024-12-27 12:50:00,182.3,182.52,182.25,182.41,5364.0,181.6283,181.8475,181.5785,181.7379,5364.0
2024-12-27 12:55:00,182.47,182.6,182.41,182.45,3712.0,181.7977,181.9272,181.7379,181.7778,3712.0
2024-12-27 13:00:00,182.47,182.7,182.44,182.67,4870.0,181.7977,182.0268,181.7678,181.997,4870.0
2024-12-27 13:05:00,182.63,182.67,182.35,182.39,4420.0,181.9571,181.997,181.6781,181.718,4420.0
2024-12-27 13:10:00,182.38,182.52,182.31,182.45,3374.0,181.708,181.8475,181.6383,181.7778,3374.0
2024-12-27 13:15:00,182.46,182.63,182.44,182.54,4514.0,181.7877,181.9571,181.7678,181.8674,4514.0
2024-12-27 13:20:00,182.63,182.71,182.56,182.67,6043.0,181.9571,182.0368,181.8874,181.997,6043.0
2024-12-27 13:25:00,182.67,182.74,182.56,182.59,3053.0,181.997,182.0667,181.8874,181.9173,3053.0
2024-12-27 13:30:00,182.55,182.66,182.46,182.62,5087.0,181.8774,181.987,181.7877,181.9471,5087.0
2024-12-27 13:35:00,182.62,182.74,182.54,182.69,6299.0,181.9471,182.0667,181.8674,182.0169,6299.0
2024-12-27 13:40:00,182.74,182.86,182.59,182.7,3651.0,182.0667,182.1863,181.9173,182.0268,3651.0
2024-12-27 13:45:00,182.77,182.84,182.64,182.71,3841.0,182.0966,182.1663,181.9671,182.0368,3841.0
2024-12-27 13:50:00,182.78,183.09,182.73,183.03,5626.0,182.1066,182.4154,182.0567,182.3556,5626.0
2024-12-27 13:55:00,182.96,183.07,182.86,182.99,4123.0,182.2859,182.3955,182.1863,182.3158,4123.0
2024-12-27 14:00:00,182.93,183.03,182.83,182.87,5347.0,182.256,182.3556,182.1564,182.1962,5347.0
2024-12-27 14:05:00,182.88,182.98,182.81,182.96,4343.0,182.2062,182.3058,182.1364,182.2859,4343.0
2024-12-27 14:10:00,182.92,183.03,182.92,182.93,3063.0,182.246,182.3556,182.246,182.256,3063.0
2024-12-27 14:15:00,182.94,183.31,182.94,183.31,3894.0,182.266,182.6346,182.266,182.6346,3894.0
2024-12-27 14:20:00,183.37,183.43,183.26,183.34,4025.0,182.6944,182.7542,182.5848,182.6645,4025.0
2024-12-27 14:25:00,183.38,183.38,183.19,183.2,2583.0,182.7043,182.7043,182.515,182.525,2583.0
2024-12-27 14:30:00,183.2,183.29,183.12,183.25,1634.0,182.525,182.6147,182.4453,182.5748,1634.0
2024-12-27 14:35:00,183.22,183.33,183.18,183.22,3666.0,182.5449,182.6545,182.5051,182.5449,3666.0
2024-12-27 14:40:00,183.25,183.28,183.18,183.22,2242.0,182.5748,182.6047,182.5051,182.5449,2242.0
2024-12-27 14:45:00,183.23,183.48,183.15,183.47,3959.0,182.5549,182.804,182.4752,182.794,3959.0
2024-12-27 14:50:00,183.51,183.51,183.4,183.42,3440.0,182.8339,182.8339,182.7243,182.7442,3440.0
2024-12-27 14:55:00,183.41,183.68,183.41,183.49,2738.0,182.7342,183.0032,182.7342,182.8139,2738.0
2024-12-27 15:00:00,183.39,183.41,183.17,183.17,2256.0,182.7143,182.7342,182.4951,182.4951,2256.0
2024-12-27 15:05:00,183.17,183.25,183.01,183.09,3084.0,182.4951,182.5748,182.3357,182.4154,3084.0
2024-12-27 15:10:00,183.07,183.08,182.73,182.75,4038.0,182.3955,182.4054,182.0567,182.0767,4038.0
2024-12-27 15:15:00,182.75,182.89,182.75,182.82,6318.0,182.0767,182.2161,182.0767,182.1464,6318.0
2024-12-27 15:20:00,182.82,182.83,182.65,182.65,3160.0,182.1464,182.1564,181.977,181.977,3160.0
2024-12-27 15:25:00,182.7,182.81,182.61,182.72,6008.0,182.0268,182.1364,181.9372,182.0468,6008.0
2024-12-27 15:30:00,182.69,182.89,182.69,182.74,4984.0,182.0169,182.2161,182.0169,182.0667,4984.0
2024-12-27 15:35:00,182.75,182.84,182.61,182.7,5935.0,182.0767,182.1663,181.9372,182.0268,5935.0
2024-12-27 15:40:00,182.68,182.7,182.39,182.61,6997.0,182.0069,182.0268,181.718,181.9372,6997.0
2024-12-27 15:45:00,182.7,182.85,182.58,182.82,12064.0,182.0268,182.1763,181.9073,182.1464,12064.0
2024-12-27 15:50:00,182.97,183.57,182.77,183.21,30651.0,182.2959,182.8936,182.0966,182.535,30651.0
2024-12-27 15:55:00,183.36,183.59,183.22,183.37,104452.0,182.6844,182.9136,182.5449,182.6944,104452.0
2024-12-30 09:30:00,182.34,182.81,181.92,182.34,50647.0,181.6682,182.1364,181.2497,181.6682,50647.0
2024-12-30 09:35:00,182.59,182.62,181.76,182.0,13419.0,181.9173,181.9471,181.0903,181.3294,13419.0
2024-12-30 09:40:00,182.08,182.15,181.61,182.03,17964.0,181.4091,181.4789,180.9409,181.3593,17964.0
2024-12-30 09:45:00,181.92,181.92,181.36,181.61,11463.0,181.2497,181.2497,180.6918,180.9409,11463.0
2024-12-30 09:50:00,181.3,181.55,180.9,181.18,21180.0,180.632,180.8811,180.2335,180.5124,21180.0
2024-12-30 09:55:00,181.21,181.3,180.83,181.05,7058.0,180.5423,180.632,180.1637,180.3829,7058.0
2024-12-30 10:00:00,181.09,181.36,180.94,181.27,11993.0,180.4228,180.6918,180.2733,180.6021,11993.0
2024-12-30 10:05:00,181.14,181.46,181.09,181.09,2152.0,180.4726,180.7914,180.4228,180.4228,2152.0
2024-12-30 10:10:00,181.1,181.26,181.04,181.25,7812.0,180.4327,180.5922,180.373,180.5822,7812.0
2024-12-30 10:15:00,181.14,181.27,181.05,181.16,4904.0,180.4726,180.6021,180.3829,180.4925,4904.0
2024-12-30 10:20:00,181.15,181.15,180.78,180.85,19479.0,180.4826,180.4826,180.1139,180.1837,19479.0
2024-12-30 10:25:00,180.84,181.18,180.84,181.04,4859.0,180.1737,180.5124,180.1737,180.373,4859.0
2024-12-30 10:30:00,181.06,181.36,181.06,181.22,981.0,180.3929,180.6918,180.3929,180.5523,981.0
2024-12-30 10:35:00,181.15,181.65,181.03,181.65,8342.0,180.4826,180.9807,180.363,180.9807,8342.0
2024-12-30 10:40:00,181.74,181.78,181.61,181.69,4205.0,181.0704,181.1102,180.9409,181.0206,4205.0
2024-12-30 10:45:00,181.84,181.88,181.5,181.62,5595.0,181.17,181.2099,180.8313,180.9508,5595.0
2024-12-30 10:50:00,181.59,181.79,181.58,181.73,3024.0,180.9209,181.1202,180.911,181.0604,3024.0
2024-12-30 10:55:00,181.86,181.99,181.78,181.86,6535.0,181.1899,181.3195,181.1102,181.1899,6535.0
2024-12-30 11:00:00,181.84,181.92,181.79,181.84,2852.0,181.17,181.2497,181.1202,181.17,2852.0
2024-12-30 11:05:00,181.87,182.1,181.87,182.03,5106.0,181.1999,181.4291,181.1999,181.3593,5106.0
2024-12-30 11:10:00,182.11,182.12,181.89,181.98,8236.0,181.439,181.449,181.2198,181.3095,8236.0
2024-12-30 11:15:00,181.99,182.5,181.99,182.44,7893.0,181.3195,181.8276,181.3195,181.7678,7893.0
2024-12-30 11:20:00,182.52,182.58,182.37,182.56,4400.0,181.8475,181.9073,181.6981,181.8874,4400.0
2024-12-30 11:25:00,182.4,182.67,182.4,182.66,3212.0,181.728,181.997,181.728,181.987,3212.0
2024-12-30 11:30:00,182.73,182.83,182.56,182.71,5781.0,182.0567,182.1564,181.8874,182.0368,5781.0
2024-12-30 11:35:00,182.66,182.88,182.66,182.71,2725.0,181.987,182.2062,181.987,182.0368,2725.0
2024-12-30 11:40:00,182.85,183.1,182.85,182.93,4343.0,182.1763,182.4254,182.1763,182.256,4343.0
2024-12-30 11:45:00,183.0,183.01,182.64,182.64,3650.0,182.3257,182.3357,181.9671,181.9671,3650.0
2024-12-30 11:50:00,182.69,182.82,182.66,182.82,2168.0,182.0169,182.1464,181.987,182.1464,2168.0
2024-12-30 11:55:00,182.75,182.85,182.72,182.84,3072.0,182.0767,182.1763,182.0468,182.1663,3072.0
2024-12-30 12:00:00,182.76,182.99,182.75,182.86,5308.0,182.0866,182.3158,182.0767,182.1863,5308.0
2024-12-30 12:05:00,182.93,182.94,182.74,182.75,2617.0,182.256,182.266,182.0667,182.0767,2617.0
2024-12-30 12:10:00,182.82,182.95,182.82,182.92,5399.0,182.1464,182.2759,182.1464,182.246,5399.0
2024-12-30 12:15:00,182.87,183.04,182.87,182.94,1200.0,182.1962,182.3656,182.1962,182.266,1200.0
2024-12-30 12:20:00,183.02,183.26,183.01,183.08,16398.0,182.3457,182.5848,182.3357,182.4054,16398.0
2024-12-30 12:25:00,183.07,183.24,183.07,183.24,3750.0,182.3955,182.5649,182.3955,182.5649,3750.0
2024-12-30 12:30:00,183.17,183.25,183.11,183.11,4696.0,182.4951,182.5748,182.4353,182.4353,4696.0
2024-12-30 12:35:00,183.13,183.17,182.98,183.04,5177.0,182.4553,182.4951,182.3058,182.3656,5177.0
2024-12-30 12:40:00,183.02,183.07,182.91,182.92,5284.0,182.3457,182.3955,182.2361,182.246,5284.0
2024-12-30 12:45:00,182.92,183.18,182.92,183.18,2600.0,182.246,182.5051,182.246,182.5051,2600.0
2024-12-30 12:50:00,183.2,183.21,182.97,183.01,3273.0,182.525,182.535,182.2959,182.3357,3273.0
2024-12-30 12:55:00,182.99,183.21,182.82,183.21,3380.0,182.3158,182.535,182.1464,182.535,3380.0
2024-12-30 13:00:00,183.17,183.32,183.06,183.25,4142.0,182.4951,182.6446,182.3855,182.5748,4142.0
2024-12-30 13:05:00,183.26,183.47,183.22,183.47,2400.0,182.5848,182.794,182.5449,182.794,2400.0
2024-12-30 13:10:00,183.45,183.61,183.39,183.5,4765.0,182.7741,182.9335,182.7143,182.8239,4765.0
2024-12-30 13:15:00,183.51,183.7,183.46,183.5,4067.0,182.8339,183.0232,182.784,182.8239,4067.0
2024-12-30 13:20:00,183.61,183.61,183.38,183.38,5060.0,182.9335,182.9335,182.7043,182.7043,5060.0
2024-12-30 13:25:00,183.41,183.53,183.26,183.52,3294.0,182.7342,182.8538,182.5848,182.8438,3294.0
2024-12-30 13:30:00,183.38,183.59,183.32,183.53,3217.0,182.7043,182.9136,182.6446,182.8538,3217.0
2024-12-30 13:35:00,183.63,183.66,183.37,183.5,4715.0,182.9534,182.9833,182.6944,182.8239,4715.0
2024-12-30 13:40:00,183.48,183.6,183.4,183.55,1427.0,182.804,182.9235,182.7243,182.8737,1427.0
2024-12-30 13:45:00,183.5,183.62,183.4,183.6,4278.0,182.8239,182.9435,182.7243,182.9235,4278.0
2024-12-30 13:50:00,183.51,183.69,183.47,183.62,2112.0,182.8339,183.0132,182.794,182.9435,2112.0
2024-12-30 13:55:00,183.66,183.71,183.52,183.58,2315.0,182.9833,183.0331,182.8438,182.9036,2315.0
2024-12-30 14:00:00,183.59,183.59,183.31,183.32,1947.0,182.9136,182.9136,182.6346,182.6446,1947.0
2024-12-30 14:05:00,183.37,183.38,183.13,183.34,5695.0,182.6944,182.7043,182.4553,182.6645,5695.0
2024-12-30 14:10:00,183.38,183.42,183.26,183.27,3599.0,182.7043,182.7442,182.5848,182.5947,3599.0
2024-12-30 14:15:00,183.36,183.37,183.21,183.24,3643.0,182.6844,182.6944,182.535,182.5649,3643.0
2024-12-30 14:20:00,183.17,183.31,183.04,183.27,4253.0,182.4951,182.6346,182.3656,182.5947,4253.0
2024-12-30 14:25:00,183.28,183.68,183.27,183.61,12895.0,182.6047,183.0032,182.5947,182.9335,12895.0
2024-12-30 14:30:00,183.61,183.91,183.53,183.77,6407.0,182.9335,183.2324,182.8538,183.0929,6407.0
2024-12-30 14:35:00,183.77,184.11,183.72,184.04,20544.0,183.0929,183.4317,183.0431,183.3619,20544.0
2024-12-30 14:40:00,184.04,184.1,183.95,184.07,16951.0,183.3619,183.4217,183.2722,183.3918,16951.0
2024-12-30 14:45:00,184.03,184.12,183.93,184.02,16006.0,183.3519,183.4416,183.2523,183.342,16006.0
2024-12-30 14:50:00,184.02,184.32,183.97,184.13,12400.0,183.342,183.6409,183.2922,183.4516,12400.0
2024-12-30 14:55:00,184.14,184.43,184.14,184.33,14400.0,183.4615,183.7505,183.4615,183.6508,14400.0
2024-12-30 15:00:00,184.31,184.37,184.17,184.2,19343.0,183.6309,183.6907,183.4914,183.5213,19343.0
2024-12-30 15:05:00,184.2,184.3,184.16,184.26,14877.0,183.5213,183.621,183.4815,183.5811,14877.0
2024-12-30 15:10:00,184.28,184.47,184.26,184.44,13172.0,183.601,183.7903,183.5811,183.7604,13172.0
2024-12-30 15:15:00,184.41,184.55,184.27,184.47,19578.0,183.7305,183.87,183.5911,183.7903,19578.0
2024-12-30 15:20:00,184.48,184.53,184.35,184.46,18588.0,183.8003,183.8501,183.6708,183.7804,18588.0
2024-12-30 15:25:00,184.43,184.47,183.68,183.68,7676.0,183.7505,183.7903,183.0032,183.0032,7676.0
2024-12-30 15:30:00,183.69,183.87,183.49,183.5,7790.0,183.0132,183.1925,182.8139,182.8239,7790.0
2024-12-30 15:35:00,183.54,183.66,183.37,183.42,6560.0,182.8638,182.9833,182.6944,182.7442,6560.0
2024-12-30 15:40:00,183.47,183.62,183.43,183.54,4814.0,182.794,182.9435,182.7542,182.8638,4814.0
2024-12-30 15:45:00,183.55,183.62,183.39,183.51,9088.0,182.8737,182.9435,182.7143,182.8339,9088.0
2024-12-30 15:50:00,183.61,183.74,183.39,183.39,30628.0,182.9335,183.063,182.7143,182.7143,30628.0
2024-12-30 15:55:00,183.51,184.43,183.41,183.7,223901.0,182.8339,183.7505,182.7342,183.0232,223901.0
2024-12-31 09:30:00,183.88,184.15,183.4,183.93,13238.0,183.2025,183.4715,182.7243,183.2523,13238.0
2024-12-31 09:35:00,184.02,184.05,183.15,183.5,2345.0,183.342,183.3719,182.4752,182.8239,2345.0
2024-12-31 09:40:00,183.07,183.51,183.04,183.06,11938.0,182.3955,182.8339,182.3656,182.3855,11938.0
2024-12-31 09:45:00,183.41,184.09,183.41,183.76,3010.0,182.7342,183.4117,182.7342,183.0829,3010.0
2024-12-31 09:50:00,183.67,183.81,183.55,183.55,3291.0,182.9933,183.1328,182.8737,182.8737,3291.0
2024-12-31 09:55:00,183.75,183.9,183.66,183.83,1609.0,183.073,183.2224,182.9833,183.1527,1609.0
2024-12-31 10:00:00,183.79,184.1,183.79,184.1,3300.0,183.1128,183.4217,183.1128,183.4217,3300.0
2024-12-31 10:05:00,183.93,184.02,183.59,183.59,1966.0,183.2523,183.342,182.9136,182.9136,1966.0
2024-12-31 10:10:00,183.55,183.96,183.55,183.96,1251.0,182.8737,183.2822,182.8737,183.2822,1251.0
2024-12-31 10:15:00,183.91,183.92,183.71,183.86,5681.0,183.2324,183.2424,183.0331,183.1826,5681.0
2024-12-31 10:20:00,183.86,183.87,183.54,183.54,1139.0,183.1826,183.1925,182.8638,182.8638,1139.0
2024-12-31 10:25:00,183.58,183.86,183.42,183.5,5078.0,182.9036,183.1826,182.7442,182.8239,5078.0
2024-12-31 10:30:00,183.48,183.57,183.0,183.07,5896.0,182.804,182.8936,182.3257,182.3955,5896.0
2024-12-31 10:35:00,183.07,183.43,183.07,183.43,1501.0,182.3955,182.7542,182.3955,182.7542,1501.0
2024-12-31 10:40:00,183.29,183.29,183.02,183.13,1200.0,182.6147,182.6147,182.3457,182.4553,1200.0
2024-12-31 10:45:00,183.18,183.26,182.99,183.13,1209.0,182.5051,182.5848,182.3158,182.4553,1209.0
2024-12-31 10:50:00,183.06,183.36,183.06,183.29,2537.0,182.3855,182.6844,182.3855,182.6147,2537.0
2024-12-31 10:55:00,183.18,183.18,183.03,183.09,1900.0,182.5051,182.5051,182.3556,182.4154,1900.0
2024-12-31 11:00:00,182.99,183.08,182.66,182.7,2589.0,182.3158,182.4054,181.987,182.0268,2589.0
2024-12-31 11:05:00,182.65,182.99,182.6,182.9,12094.0,181.977,182.3158,181.9272,182.2261,12094.0
2024-12-31 11:10:00,182.98,183.01,182.8,182.93,2952.0,182.3058,182.3357,182.1265,182.256,2952.0
2024-12-31 11:15:00,182.91,182.95,182.67,182.67,10483.0,182.2361,182.2759,181.997,181.997,10483.0
2024-12-31 11:20:00,182.67,182.87,182.5,182.75,11616.0,181.997,182.1962,181.8276,182.0767,11616.0
2024-12-31 11:25:00,182.8,182.87,182.69,182.8,2524.0,182.1265,182.1962,182.0169,182.1265,2524.0
2024-12-31 11:30:00,182.87,183.02,182.86,183.02,3275.0,182.1962,182.3457,182.1863,182.3457,3275.0
2024-12-31 11:35:00,182.97,183.08,182.83,182.83,2151.0,182.2959,182.4054,182.1564,182.1564,2151.0
2024-12-31 11:40:00,182.91,183.07,182.89,183.06,2056.0,182.2361,182.3955,182.2161,182.3855,2056.0
2024-12-31 11:45:00,183.06,183.1,182.94,183.1,2560.0,182.3855,182.4254,182.266,182.4254,2560.0
2024-12-31 11:50:00,183.07,183.14,183.04,183.04,2094.0,182.3955,182.4652,182.3656,182.3656,2094.0
2024-12-31 11:55:00,183.02,183.07,182.88,183.03,7453.0,182.3457,182.3955,182.2062,182.3556,7453.0
2024-12-31 12:00:00,182.98,182.98,182.51,182.81,8591.0,182.3058,182.3058,181.8375,182.1364,8591.0
2024-12-31 12:05:00,182.98,183.05,182.87,183.01,1284.0,182.3058,182.3756,182.1962,182.3357,1284.0
2024-12-31 12:10:00,183.06,183.09,182.74,182.74,3817.0,182.3855,182.4154,182.0667,182.0667,3817.0
2024-12-31 12:15:00,182.8,183.1,182.74,183.09,5803.0,182.1265,182.4254,182.0667,182.4154,5803.0
2024-12-31 12:20:00,183.03,183.03,182.87,182.92,889.0,182.3556,182.3556,182.1962,182.246,889.0
2024-12-31 12:25:00,182.93,182.93,182.71,182.72,1842.0,182.256,182.256,182.0368,182.0468,1842.0
2024-12-31 12:30:00,182.72,182.72,182.39,182.42,2530.0,182.0468,182.0468,181.718,181.7479,2530.0
2024-12-31 12:35:00,182.39,182.45,182.37,182.37,2082.0,181.718,181.7778,181.6981,181.6981,2082.0
2024-12-31 12:40:00,182.35,182.51,182.28,182.45,3637.0,181.6781,181.8375,181.6084,181.7778,3637.0
2024-12-31 12:45:00,182.28,182.31,182.1,182.19,5243.0,181.6084,181.6383,181.4291,181.5187,5243.0
2024-12-31 12:50:00,182.15,182.54,182.15,182.53,3584.0,181.4789,181.8674,181.4789,181.8575,3584.0
2024-12-31 12:55:00,182.6,182.77,182.5,182.72,9255.0,181.9272,182.0966,181.8276,182.0468,9255.0
2024-12-31 13:00:00,182.73,182.73,182.52,182.64,3266.0,182.0567,182.0567,181.8475,181.9671,3266.0
2024-12-31 13:05:00,182.56,182.82,182.52,182.7,2995.0,181.8874,182.1464,181.8475,182.0268,2995.0
2024-12-31 13:10:00,182.76,182.77,182.23,182.55,31343.0,182.0866,182.0966,181.5586,181.8774,31343.0
2024-12-31 13:15:00,182.46,182.49,182.31,182.34,5677.0,181.7877,181.8176,181.6383,181.6682,5677.0
2024-12-31 13:20:00,182.25,182.26,182.01,182.08,4492.0,181.5785,181.5885,181.3394,181.4091,4492.0
2024-12-31 13:25:00,182.09,182.23,181.96,182.05,5414.0,181.4191,181.5586,181.2896,181.3792,5414.0
2024-12-31 13:30:00,181.97,182.16,181.97,182.15,3258.0,181.2995,181.4888,181.2995,181.4789,3258.0
2024-12-31 13:35:00,182.06,182.21,182.01,182.21,4710.0,181.3892,181.5387,181.3394,181.5387,4710.0
2024-12-31 13:40:00,182.22,182.42,182.21,182.34,5833.0,181.5486,181.7479,181.5387,181.6682,5833.0
2024-12-31 13:45:00,182.33,182.47,182.3,182.44,2630.0,181.6582,181.7977,181.6283,181.7678,2630.0
2024-12-31 13:50:00,182.47,182.56,182.35,182.43,3306.0,181.7977,181.8874,181.6781,181.7578,3306.0
2024-12-31 13:55:00,182.33,182.33,182.2,182.31,5377.0,181.6582,181.6582,181.5287,181.6383,5377.0
2024-12-31 14:00:00,182.15,182.2,182.01,182.12,4397.0,181.4789,181.5287,181.3394,181.449,4397.0
2024-12-31 14:05:00,182.09,182.39,182.09,182.31,14408.0,181.4191,181.718,181.4191,181.6383,14408.0
2024-12-31 14:10:00,182.38,182.6,182.32,182.52,4782.0,181.708,181.9272,181.6482,181.8475,4782.0
2024-12-31 14:15:00,182.53,182.53,182.09,182.09,2274.0,181.8575,181.8575,181.4191,181.4191,2274.0
2024-12-31 14:20:00,182.09,182.18,181.92,182.11,3505.0,181.4191,181.5088,181.2497,181.439,3505.0
2024-12-31 14:25:00,182.03,182.28,182.03,182.03,4307.0,181.3593,181.6084,181.3593,181.3593,4307.0
2024-12-31 14:30:00,182.03,182.18,181.92,182.07,4879.0,181.3593,181.5088,181.2497,181.3992,4879.0
2024-12-31 14:35:00,182.05,182.2,182.0,182.12,8672.0,181.3792,181.5287,181.3294,181.449,8672.0
2024-12-31 14:40:00,182.11,182.21,181.94,182.15,5727.0,181.439,181.5387,181.2696,181.4789,5727.0
2024-12-31 14:45:00,182.14,182.32,182.13,182.16,2411.0,181.4689,181.6482,181.4589,181.4888,2411.0
2024-12-31 14:50:00,182.12,182.6,182.12,182.29,4429.0,181.449,181.9272,181.449,181.6184,4429.0
2024-12-31 14:55:00,182.34,182.57,182.32,182.51,6596.0,181.6682,181.8973,181.6482,181.8375,6596.0
2024-12-31 15:00:00,182.56,182.59,182.43,182.48,4637.0,181.8874,181.9173,181.7578,181.8077,4637.0
2024-12-31 15:05:00,182.48,182.76,182.47,182.75,3952.0,181.8077,182.0866,181.7977,182.0767,3952.0
2024-12-31 15:10:00,182.72,182.72,182.39,182.47,6264.0,182.0468,182.0468,181.718,181.7977,6264.0
2024-12-31 15:15:00,182.39,182.53,182.34,182.48,10318.0,181.718,181.8575,181.6682,181.8077,10318.0
2024-12-31 15:20:00,182.46,182.75,182.44,182.49,11244.0,181.7877,182.0767,181.7678,181.8176,11244.0
2024-12-31 15:25:00,182.5,182.78,182.46,182.74,6686.0,181.8276,182.1066,181.7877,182.0667,6686.0
2024-12-31 15:30:00,182.78,182.78,182.43,182.5,7615.0,182.1066,182.1066,181.7578,181.8276,7615.0
2024-12-31 15:35:00,182.53,182.75,182.41,182.45,9708.0,181.8575,182.0767,181.7379,181.7778,9708.0
2024-12-31 15:40:00,182.39,182.6,182.28,182.28,12410.0,181.718,181.9272,181.6084,181.6084,12410.0
2024-12-31 15:45:00,182.27,182.46,182.02,182.38,24630.0,181.5984,181.7877,181.3494,181.708,24630.0
2024-12-31 15:50:00,182.38,183.03,182.32,182.89,52871.0,181.708,182.3556,181.6482,182.2161,52871.0
2024-12-31 15:55:00,182.84,182.93,182.53,182.63,74576.0,182.1663,182.256,181.8575,181.9571,74576.0
2025-01-02 09:30:00,183.45,184.08,183.11,183.19,27707.0,182.7741,183.4018,182.4353,182.515,27707.0
2025-01-02 09:35:00,183.12,183.32,182.75,183.18,7686.0,182.4453,182.6446,182.0767,182.5051,7686.0
2025-01-02 09:40:00,183.11,183.2,182.7,182.82,11786.0,182.4353,182.525,182.0268,182.1464,11786.0
2025-01-02 09:45:00,182.8,183.23,182.75,182.92,7217.0,182.1265,182.5549,182.0767,182.246,7217.0
2025-01-02 09:50:00,183.26,183.47,182.93,183.47,4202.0,182.5848,182.794,182.256,182.794,4202.0
2025-01-02 09:55:00,183.6,183.91,183.51,183.71,11688.0,182.9235,183.2324,182.8339,183.0331,11688.0
2025-01-02 10:00:00,183.81,184.02,183.7,183.77,7690.0,183.1328,183.342,183.0232,183.0929,7690.0
2025-01-02 10:05:00,183.83,184.03,183.42,183.69,9458.0,183.1527,183.3519,182.7442,183.0132,9458.0
2025-01-02 10:10:00,183.53,183.78,183.39,183.77,6609.0,182.8538,183.1029,182.7143,183.0929,6609.0
2025-01-02 10:15:00,183.87,183.9,183.0,183.02,11684.0,183.1925,183.2224,182.3257,182.3457,11684.0
2025-01-02 10:20:00,182.97,183.14,182.38,182.61,13085.0,182.2959,182.4652,181.708,181.9372,13085.0
2025-01-02 10:25:00,182.63,182.88,182.42,182.56,5530.0,181.9571,182.2062,181.7479,181.8874,5530.0
2025-01-02 10:30:00,182.49,182.59,182.05,182.48,8932.0,181.8176,181.9173,181.3792,181.8077,8932.0
2025-01-02 10:35:00,182.31,182.66,182.2,182.49,8048.0,181.6383,181.987,181.5287,181.8176,8048.0
2025-01-02 10:40:00,182.6,182.61,182.36,182.58,4671.0,181.9272,181.9372,181.6881,181.9073,4671.0
2025-01-02 10:45:00,182.61,183.17,182.45,183.17,14975.0,181.9372,182.4951,181.7778,182.4951,14975.0
2025-01-02 10:50:00,183.23,183.29,182.8,182.88,9161.0,182.5549,182.6147,182.1265,182.2062,9161.0
2025-01-02 10:55:00,183.06,183.08,182.71,182.73,3921.0,182.3855,182.4054,182.0368,182.0567,3921.0
2025-01-02 11:00:00,182.83,183.05,182.42,182.56,10212.0,182.1564,182.3756,181.7479,181.8874,10212.0
2025-01-02 11:05:00,182.56,183.01,182.53,182.82,20965.0,181.8874,182.3357,181.8575,182.1464,20965.0
2025-01-02 11:10:00,182.95,183.58,182.83,183.58,10547.0,182.2759,182.9036,182.1564,182.9036,10547.0
2025-01-02 11:15:00,183.53,183.7,183.29,183.68,13936.0,182.8538,183.0232,182.6147,183.0032,13936.0
2025-01-02 11:20:00,183.69,183.69,183.29,183.64,20600.0,183.0132,183.0132,182.6147,182.9634,20600.0
2025-01-02 11:25:00,183.68,183.77,183.58,183.77,3381.0,183.0032,183.0929,182.9036,183.0929,3381.0
2025-01-02 11:30:00,183.72,183.87,183.62,183.77,15359.0,183.0431,183.1925,182.9435,183.0929,15359.0
2025-01-02 11:35:00,183.8,183.87,183.5,183.66,16515.0,183.1228,183.1925,182.8239,182.9833,16515.0
2025-01-02 11:40:00,183.58,183.8,183.3,183.36,14741.0,182.9036,183.1228,182.6246,182.6844,14741.0
2025-01-02 11:45:00,183.36,184.0,183.28,184.0,9995.0,182.6844,183.3221,182.6047,183.3221,9995.0
2025-01-02 11:50:00,183.98,183.99,183.39,183.4,9636.0,183.3021,183.3121,182.7143,182.7243,9636.0
2025-01-02 11:55:00,183.5,183.57,183.38,183.48,5159.0,182.8239,182.8936,182.7043,182.804,5159.0
2025-01-02 12:00:00,183.41,183.56,183.26,183.51,7469.0,182.7342,182.8837,182.5848,182.8339,7469.0
2025-01-02 12:05:00,183.45,183.61,183.29,183.54,10360.0,182.7741,182.9335,182.6147,182.8638,10360.0
2025-01-02 12:10:00,183.49,183.7,183.42,183.66,5300.0,182.8139,183.0232,182.7442,182.9833,5300.0
2025-01-02 12:15:00,183.62,183.68,183.46,183.6,4907.0,182.9435,183.0032,182.784,182.9235,4907.0
2025-01-02 12:20:00,183.61,183.61,183.25,183.39,6905.0,182.9335,182.9335,182.5748,182.7143,6905.0
2025-01-02 12:25:00,183.43,183.44,182.65,182.82,6622.0,182.7542,182.7641,181.977,182.1464,6622.0
2025-01-02 12:30:00,182.6,182.8,182.41,182.43,13264.0,181.9272,182.1265,181.7379,181.7578,13264.0
2025-01-02 12:35:00,182.39,182.49,181.89,182.03,12007.0,181.718,181.8176,181.2198,181.3593,12007.0
2025-01-02 12:40:00,181.94,182.31,181.93,182.19,8064.0,181.2696,181.6383,181.2597,181.5187,8064.0
2025-01-02 12:45:00,182.19,182.27,181.75,181.75,5144.0,181.5187,181.5984,181.0803,181.0803,5144.0
2025-01-02 12:50:00,181.83,182.05,181.7,181.88,6339.0,181.1601,181.3792,181.0305,181.2099,6339.0
2025-01-02 12:55:00,181.89,181.96,181.79,181.89,5375.0,181.2198,181.2896,181.1202,181.2198,5375.0
2025-01-02 13:00:00,181.79,181.79,181.29,181.34,3180.0,181.1202,181.1202,180.622,180.6719,3180.0
2025-01-02 13:05:00,181.38,181.88,181.38,181.74,4629.0,180.7117,181.2099,180.7117,181.0704,4629.0
2025-01-02 13:10:00,181.75,181.76,181.38,181.62,8412.0,181.0803,181.0903,180.7117,180.9508,8412.0
2025-01-02 13:15:00,181.58,181.73,181.45,181.7,9554.0,180.911,181.0604,180.7815,181.0305,9554.0
2025-01-02 13:20:00,181.79,181.98,181.65,181.86,16391.0,181.1202,181.3095,180.9807,181.1899,16391.0
2025-01-02 13:25:00,181.69,181.84,181.55,181.76,4140.0,181.0206,181.17,180.8811,181.0903,4140.0
2025-01-02 13:30:00,181.83,181.85,181.32,181.33,12587.0,181.1601,181.18,180.6519,180.6619,12587.0
2025-01-02 13:35:00,181.38,181.61,181.34,181.43,10236.0,180.7117,180.9409,180.6719,180.7615,10236.0
2025-01-02 13:40:00,181.41,181.67,181.34,181.67,7071.0,180.7416,181.0006,180.6719,181.0006,7071.0
2025-01-02 13:45:00,181.7,181.7,181.23,181.31,5641.0,181.0305,181.0305,180.5623,180.642,5641.0
2025-01-02 13:50:00,181.25,181.31,180.98,181.08,7264.0,180.5822,180.642,180.3132,180.4128,7264.0
2025-01-02 13:55:00,181.1,181.39,181.05,181.29,6963.0,180.4327,180.7217,180.3829,180.622,6963.0
2025-01-02 14:00:00,181.29,181.38,181.16,181.26,7290.0,180.622,180.7117,180.4925,180.5922,7290.0
2025-01-02 14:05:00,181.34,181.48,181.24,181.32,4885.0,180.6719,180.8113,180.5722,180.6519,4885.0
2025-01-02 14:10:00,181.32,181.52,181.29,181.33,2739.0,180.6519,180.8512,180.622,180.6619,2739.0
2025-01-02 14:15:00,181.35,181.45,181.29,181.36,3203.0,180.6818,180.7815,180.622,180.6918,3203.0
2025-01-02 14:20:00,181.45,181.52,181.31,181.48,7503.0,180.7815,180.8512,180.642,180.8113,7503.0
2025-01-02 14:25:00,181.57,181.62,181.45,181.58,3113.0,180.901,180.9508,180.7815,180.911,3113.0
2025-01-02 14:30:00,181.5,181.53,181.37,181.38,4455.0,180.8313,180.8612,180.7017,180.7117,4455.0
2025-01-02 14:35:00,181.37,181.48,181.2,181.39,10360.0,180.7017,180.8113,180.5324,180.7217,10360.0
2025-01-02 14:40:00,181.39,181.58,181.38,181.53,7646.0,180.7217,180.911,180.7117,180.8612,7646.0
2025-01-02 14:45:00,181.55,181.79,181.41,181.68,9753.0,180.8811,181.1202,180.7416,181.0106,9753.0
2025-01-02 14:50:00,181.72,181.87,181.63,181.71,27447.0,181.0505,181.1999,180.9608,181.0405,27447.0
2025-01-02 14:55:00,181.68,181.7,181.09,181.09,8636.0,181.0106,181.0305,180.4228,180.4228,8636.0
2025-01-02 15:00:00,181.19,181.73,181.19,181.72,14266.0,180.5224,181.0604,180.5224,181.0505,14266.0
2025-01-02 15:05:00,181.69,181.79,181.51,181.65,8930.0,181.0206,181.1202,180.8412,180.9807,8930.0
2025-01-02 15:10:00,181.73,181.99,181.65,181.78,6807.0,181.0604,181.3195,180.9807,181.1102,6807.0
2025-01-02 15:15:00,181.64,181.78,181.57,181.75,4877.0,180.9708,181.1102,180.901,181.0803,4877.0
2025-01-02 15:20:00,181.69,182.16,181.69,182.16,32065.0,181.0206,181.4888,181.0206,181.4888,32065.0
2025-01-02 15:25:00,182.16,182.16,181.96,181.98,6390.0,181.4888,181.4888,181.2896,181.3095,6390.0
2025-01-02 15:30:00,182.02,182.26,181.8,181.96,18023.0,181.3494,181.5885,181.1302,181.2896,18023.0
2025-01-02 15:35:00,181.86,181.96,181.63,181.88,35585.0,181.1899,181.2896,180.9608,181.2099,35585.0
2025-01-02 15:40:00,181.9,182.06,181.88,181.96,10138.0,181.2298,181.3892,181.2099,181.2896,10138.0
2025-01-02 15:45:00,182.0,182.18,181.95,182.06,20518.0,181.3294,181.5088,181.2796,181.3892,20518.0
2025-01-02 15:50:00,182.0,182.35,181.96,182.15,18481.0,181.3294,181.6781,181.2896,181.4789,18481.0
2025-01-02 15:55:00,182.05,182.43,181.96,182.03,71059.0,181.3792,181.7578,181.2896,181.3593,71059.0
2025-01-03 09:30:00,182.76,183.55,182.76,183.18,29415.0,182.0866,182.8737,182.0866,182.5051,29415.0
2025-01-03 09:35:00,183.19,184.3,183.14,184.12,44789.0,182.515,183.621,182.4652,183.4416,44789.0
2025-01-03 09:40:00,184.04,184.25,183.9,184.09,11468.0,183.3619,183.5711,183.2224,183.4117,11468.0
2025-01-03 09:45:00,184.17,184.37,183.48,183.72,30162.0,183.4914,183.6907,182.804,183.0431,30162.0
2025-01-03 09:50:00,183.61,183.74,183.41,183.42,4791.0,182.9335,183.063,182.7342,182.7442,4791.0
2025-01-03 09:55:00,183.37,183.74,183.3,183.44,2465.0,182.6944,183.063,182.6246,182.7641,2465.0
2025-01-03 10:00:00,183.57,183.94,183.51,183.88,7232.0,182.8936,183.2623,182.8339,183.2025,7232.0
2025-01-03 10:05:00,183.83,184.25,183.82,184.15,3684.0,183.1527,183.5711,183.1427,183.4715,3684.0
2025-01-03 10:10:00,184.2,184.42,184.06,184.19,7725.0,183.5213,183.7405,183.3818,183.5114,7725.0
2025-01-03 10:15:00,184.28,184.43,184.16,184.23,7095.0,183.601,183.7505,183.4815,183.5512,7095.0
2025-01-03 10:20:00,184.25,184.55,183.83,184.47,12573.0,183.5711,183.87,183.1527,183.7903,12573.0
2025-01-03 10:25:00,184.51,184.75,184.41,184.5,9704.0,183.8302,184.0693,183.7305,183.8202,9704.0
2025-01-03 10:30:00,184.6,184.67,184.47,184.55,3609.0,183.9198,183.9896,183.7903,183.87,3609.0
2025-01-03 10:35:00,184.55,184.79,184.53,184.63,9061.0,183.87,184.1091,183.8501,183.9497,9061.0
2025-01-03 10:40:00,184.74,185.28,184.72,185.03,16443.0,184.0593,184.5973,184.0394,184.3483,16443.0
2025-01-03 10:45:00,184.95,185.09,184.85,184.93,7849.0,184.2686,184.408,184.1689,184.2486,7849.0
2025-01-03 10:50:00,184.99,185.04,184.88,185.03,4070.0,184.3084,184.3582,184.1988,184.3483,4070.0
2025-01-03 10:55:00,185.03,185.22,184.91,184.96,8049.0,184.3483,184.5376,184.2287,184.2785,8049.0
2025-01-03 11:00:00,185.13,185.13,184.87,184.88,2972.0,184.4479,184.4479,184.1889,184.1988,2972.0
2025-01-03 11:05:00,184.91,184.91,184.58,184.86,6261.0,184.2287,184.2287,183.8999,184.1789,6261.0
2025-01-03 11:10:00,184.89,185.0,184.83,184.92,9780.0,184.2088,184.3184,184.149,184.2387,9780.0
2025-01-03 11:15:00,184.93,185.13,184.91,185.05,11091.0,184.2486,184.4479,184.2287,184.3682,11091.0
2025-01-03 11:20:00,185.07,185.09,184.81,184.83,6237.0,184.3881,184.408,184.1291,184.149,6237.0
2025-01-03 11:25:00,184.89,185.03,184.71,184.97,7691.0,184.2088,184.3483,184.0294,184.2885,7691.0
2025-01-03 11:30:00,184.91,185.3,184.91,185.23,3655.0,184.2287,184.6173,184.2287,184.5475,3655.0
2025-01-03 11:35:00,185.2,185.37,185.08,185.08,5755.0,184.5176,184.687,184.3981,184.3981,5755.0
2025-01-03 11:40:00,185.14,185.35,185.12,185.3,3284.0,184.4579,184.6671,184.4379,184.6173,3284.0
2025-01-03 11:45:00,185.36,185.5,185.36,185.4,10267.0,184.677,184.8165,184.677,184.7169,10267.0
2025-01-03 11:50:00,185.41,185.69,185.39,185.6,7216.0,184.7269,185.0058,184.7069,184.9162,7216.0
2025-01-03 11:55:00,185.6,185.64,185.41,185.47,10884.0,184.9162,184.956,184.7269,184.7866,10884.0
2025-01-03 12:00:00,185.46,185.83,185.45,185.74,10084.0,184.7767,185.1453,184.7667,185.0556,10084.0
2025-01-03 12:05:00,185.81,186.03,185.81,185.85,3448.0,185.1254,185.3446,185.1254,185.1652,3448.0
2025-01-03 12:10:00,185.85,185.95,185.79,185.9,8845.0,185.1652,185.2649,185.1055,185.2151,8845.0
2025-01-03 12:15:00,185.85,186.17,185.79,185.89,11249.0,185.1652,185.4841,185.1055,185.2051,11249.0
2025-01-03 12:20:00,185.87,186.1,185.86,186.07,4264.0,185.1852,185.4143,185.1752,185.3844,4264.0
2025-01-03 12:25:00,186.08,186.12,185.9,185.97,6542.0,185.3944,185.4342,185.2151,185.2848,6542.0
2025-01-03 12:30:00,186.03,186.06,185.85,185.92,4421.0,185.3446,185.3745,185.1652,185.235,4421.0
2025-01-03 12:35:00,185.94,186.06,185.94,185.99,3441.0,185.2549,185.3745,185.2549,185.3047,3441.0
2025-01-03 12:40:00,185.95,186.0,185.86,185.92,8320.0,185.2649,185.3147,185.1752,185.235,8320.0
2025-01-03 12:45:00,185.9,186.0,185.87,185.94,11712.0,185.2151,185.3147,185.1852,185.2549,11712.0
2025-01-03 12:50:00,185.96,185.96,185.63,185.63,7825.0,185.2748,185.2748,184.9461,184.9461,7825.0
2025-01-03 12:55:00,185.71,185.76,185.62,185.67,1200.0,185.0258,185.0756,184.9361,184.9859,1200.0
2025-01-03 13:00:00,185.8,185.81,185.53,185.55,2785.0,185.1154,185.1254,184.8464,184.8663,2785.0
2025-01-03 13:05:00,185.55,185.63,185.54,185.6,4827.0,184.8663,184.9461,184.8564,184.9162,4827.0
2025-01-03 13:10:00,185.63,185.7,185.49,185.65,6452.0,184.9461,185.0158,184.8066,184.966,6452.0
2025-01-03 13:15:00,185.61,185.7,185.52,185.55,11833.0,184.9261,185.0158,184.8365,184.8663,11833.0
2025-01-03 13:20:00,185.48,185.62,185.22,185.29,7441.0,184.7966,184.9361,184.5376,184.6073,7441.0
2025-01-03 13:25:00,185.33,185.58,185.28,185.52,8717.0,184.6472,184.8962,184.5973,184.8365,8717.0
2025-01-03 13:30:00,185.58,185.6,185.36,185.36,3363.0,184.8962,184.9162,184.677,184.677,3363.0
2025-01-03 13:35:00,185.42,185.56,185.41,185.55,8753.0,184.7368,184.8763,184.7269,184.8663,8753.0
2025-01-03 13:40:00,185.55,185.6,185.48,185.54,5559.0,184.8663,184.9162,184.7966,184.8564,5559.0
2025-01-03 13:45:00,185.51,185.79,185.51,185.74,8753.0,184.8265,185.1055,184.8265,185.0556,8753.0
2025-01-03 13:50:00,185.67,185.73,185.64,185.64,5689.0,184.9859,185.0457,184.956,184.956,5689.0
2025-01-03 13:55:00,185.64,185.81,185.63,185.71,8109.0,184.956,185.1254,184.9461,185.0258,8109.0
2025-01-03 14:00:00,185.74,185.82,185.57,185.72,30809.0,185.0556,185.1354,184.8863,185.0357,30809.0
2025-01-03 14:05:00,185.66,185.82,185.6,185.78,5673.0,184.9759,185.1354,184.9162,185.0955,5673.0
2025-01-03 14:10:00,185.74,185.79,185.66,185.66,7583.0,185.0556,185.1055,184.9759,184.9759,7583.0
2025-01-03 14:15:00,185.67,185.9,185.62,185.89,8703.0,184.9859,185.2151,184.9361,185.2051,8703.0
2025-01-03 14:20:00,185.92,185.96,185.83,185.87,2719.0,185.235,185.2748,185.1453,185.1852,2719.0
2025-01-03 14:25:00,185.82,186.01,185.81,185.98,7853.0,185.1354,185.3247,185.1254,185.2948,7853.0
2025-01-03 14:30:00,185.95,186.06,185.93,186.03,5349.0,185.2649,185.3745,185.2449,185.3446,5349.0
2025-01-03 14:35:00,186.03,186.1,185.98,186.0,5898.0,185.3446,185.4143,185.2948,185.3147,5898.0
2025-01-03 14:40:00,186.0,186.33,185.99,186.27,9445.0,185.3147,185.6435,185.3047,185.5837,9445.0
2025-01-03 14:45:00,186.18,186.26,186.14,186.2,4725.0,185.494,185.5737,185.4542,185.514,4725.0
2025-01-03 14:50:00,186.19,186.19,186.09,186.1,3460.0,185.504,185.504,185.4044,185.4143,3460.0
2025-01-03 14:55:00,186.14,186.16,186.03,186.13,6951.0,185.4542,185.4741,185.3446,185.4442,6951.0
2025-01-03 15:00:00,186.13,186.17,185.97,186.13,11155.0,185.4442,185.4841,185.2848,185.4442,11155.0
2025-01-03 15:05:00,186.14,186.46,186.13,186.3,8265.0,185.4542,185.773,185.4442,185.6136,8265.0
2025-01-03 15:10:00,186.3,186.36,185.98,186.14,70318.0,185.6136,185.6734,185.2948,185.4542,70318.0
2025-01-03 15:15:00,186.1,186.38,186.1,186.23,13841.0,185.4143,185.6933,185.4143,185.5438,13841.0
2025-01-03 15:20:00,186.24,186.35,186.18,186.18,8775.0,185.5538,185.6634,185.494,185.494,8775.0
2025-01-03 15:25:00,186.23,186.41,186.18,186.41,9538.0,185.5438,185.7232,185.494,185.7232,9538.0
2025-01-03 15:30:00,186.39,186.42,186.0,186.13,14223.0,185.7033,185.7331,185.3147,185.4442,14223.0
2025-01-03 15:35:00,186.1,186.19,186.07,186.07,10927.0,185.4143,185.504,185.3844,185.3844,10927.0
2025-01-03 15:40:00,186.1,186.17,185.91,185.92,9001.0,185.4143,185.4841,185.225,185.235,9001.0
2025-01-03 15:45:00,185.89,185.93,185.57,185.71,13872.0,185.2051,185.2449,184.8863,185.0258,13872.0
2025-01-03 15:50:00,185.66,185.8,185.57,185.6,26978.0,184.9759,185.1154,184.8863,184.9162,26978.0
2025-01-03 15:55:00,185.52,185.87,185.5,185.83,102145.0,184.8365,185.1852,184.8165,185.1453,102145.0
2025-01-06 09:30:00,185.65,186.04,185.04,185.88,37441.0,184.966,185.3545,184.3582,185.1951,37441.0
2025-01-06 09:35:00,185.52,186.34,185.27,186.16,19135.0,184.8365,185.6534,184.5874,185.4741,19135.0
2025-01-06 09:40:00,185.98,187.03,185.98,186.85,17514.0,185.2948,186.3409,185.2948,186.1616,17514.0
2025-01-06 09:45:00,186.72,187.0,186.64,186.8,7923.0,186.032,186.311,185.9523,186.1117,7923.0
2025-01-06 09:50:00,186.88,186.98,186.56,186.67,8286.0,186.1914,186.2911,185.8726,185.9822,8286.0
2025-01-06 09:55:00,186.67,186.67,186.24,186.27,10796.0,185.9822,185.9822,185.5538,185.5837,10796.0
2025-01-06 10:00:00,186.16,186.9,186.16,186.7,6192.0,185.4741,186.2114,185.4741,186.0121,6192.0
2025-01-06 10:05:00,186.73,186.9,186.48,186.54,10191.0,186.042,186.2114,185.7929,185.8527,10191.0
2025-01-06 10:10:00,186.65,186.97,186.37,186.42,13576.0,185.9623,186.2811,185.6833,185.7331,13576.0
2025-01-06 10:15:00,186.34,186.52,186.17,186.3,7544.0,185.6534,185.8328,185.4841,185.6136,7544.0
2025-01-06 10:20:00,186.28,186.29,186.02,186.18,3550.0,185.5937,185.6036,185.3346,185.494,3550.0
2025-01-06 10:25:00,185.94,186.23,185.83,185.96,13499.0,185.2549,185.5438,185.1453,185.2748,13499.0
2025-01-06 10:30:00,186.09,186.09,185.8,185.95,4137.0,185.4044,185.4044,185.1154,185.2649,4137.0
2025-01-06 10:35:00,185.98,186.07,185.82,185.95,4054.0,185.2948,185.3844,185.1354,185.2649,4054.0
2025-01-06 10:40:00,185.95,186.24,185.94,186.01,5723.0,185.2649,185.5538,185.2549,185.3247,5723.0
2025-01-06 10:45:00,186.02,186.16,185.84,185.93,6005.0,185.3346,185.4741,185.1553,185.2449,6005.0
2025-01-06 10:50:00,185.98,186.06,185.79,186.02,10539.0,185.2948,185.3745,185.1055,185.3346,10539.0
2025-01-06 10:55:00,186.06,186.25,185.97,186.17,11250.0,185.3745,185.5638,185.2848,185.4841,11250.0
2025-01-06 11:00:00,186.13,186.14,185.82,185.89,4440.0,185.4442,185.4542,185.1354,185.2051,4440.0
2025-01-06 11:05:00,185.89,186.01,185.8,186.01,3354.0,185.2051,185.3247,185.1154,185.3247,3354.0
2025-01-06 11:10:00,186.02,186.04,185.67,185.94,11257.0,185.3346,185.3545,184.9859,185.2549,11257.0
2025-01-06 11:15:00,185.93,186.17,185.93,186.16,2660.0,185.2449,185.4841,185.2449,185.4741,2660.0
2025-01-06 11:20:00,186.08,186.36,186.07,186.24,8041.0,185.3944,185.6734,185.3844,185.5538,8041.0
2025-01-06 11:25:00,186.24,186.47,186.24,186.32,4822.0,185.5538,185.783,185.5538,185.6335,4822.0
2025-01-06 11:30:00,186.36,186.42,186.15,186.39,9045.0,185.6734,185.7331,185.4641,185.7033,9045.0
2025-01-06 11:35:00,186.3,186.43,186.24,186.34,3595.0,185.6136,185.7431,185.5538,185.6534,3595.0
2025-01-06 11:40:00,186.31,186.43,186.2,186.27,3907.0,185.6235,185.7431,185.514,185.5837,3907.0
2025-01-06 11:45:00,186.27,186.52,186.11,186.52,8882.0,185.5837,185.8328,185.4243,185.8328,8882.0
2025-01-06 11:50:00,186.42,186.57,186.41,186.48,1670.0,185.7331,185.8826,185.7232,185.7929,1670.0
2025-01-06 11:55:00,186.48,186.59,186.45,186.56,6029.0,185.7929,185.9025,185.763,185.8726,6029.0
2025-01-06 12:00:00,186.43,186.53,186.11,186.15,22831.0,185.7431,185.8427,185.4243,185.4641,22831.0
2025-01-06 12:05:00,186.15,186.15,185.78,185.98,5986.0,185.4641,185.4641,185.0955,185.2948,5986.0
2025-01-06 12:10:00,185.93,185.99,185.88,185.88,4981.0,185.2449,185.3047,185.1951,185.1951,4981.0
2025-01-06 12:15:00,185.89,186.08,185.85,185.89,5508.0,185.2051,185.3944,185.1652,185.2051,5508.0
2025-01-06 12:20:00,185.87,185.94,185.76,185.76,6237.0,185.1852,185.2549,185.0756,185.0756,6237.0
2025-01-06 12:25:00,185.78,185.79,185.52,185.55,5468.0,185.0955,185.1055,184.8365,184.8663,5468.0
2025-01-06 12:30:00,185.47,185.67,185.47,185.56,6408.0,184.7866,184.9859,184.7866,184.8763,6408.0
2025-01-06 12:35:00,185.56,185.82,185.56,185.77,5938.0,184.8763,185.1354,184.8763,185.0855,5938.0
2025-01-06 12:40:00,185.78,185.86,185.64,185.75,14212.0,185.0955,185.1752,184.956,185.0656,14212.0
2025-01-06 12:45:00,185.77,185.86,185.68,185.71,1938.0,185.0855,185.1752,184.9959,185.0258,1938.0
2025-01-06 12:50:00,185.78,185.78,185.47,185.47,11350.0,185.0955,185.0955,184.7866,184.7866,11350.0
2025-01-06 12:55:00,185.45,185.45,185.37,185.42,2176.0,184.7667,184.7667,184.687,184.7368,2176.0
2025-01-06 13:00:00,185.4,185.46,185.23,185.39,4203.0,184.7169,184.7767,184.5475,184.7069,4203.0
2025-01-06 13:05:00,185.38,185.39,185.07,185.12,7640.0,184.697,184.7069,184.3881,184.4379,7640.0
2025-01-06 13:10:00,185.11,185.24,185.02,185.18,5332.0,184.428,184.5575,184.3383,184.4977,5332.0
2025-01-06 13:15:00,185.18,185.25,185.04,185.19,14730.0,184.4977,184.5675,184.3582,184.5077,14730.0
2025-01-06 13:20:00,185.12,185.43,185.07,185.07,9873.0,184.4379,184.7468,184.3881,184.3881,9873.0
2025-01-06 13:25:00,185.04,185.11,184.8,184.81,46773.0,184.3582,184.428,184.1191,184.1291,46773.0
2025-01-06 13:30:00,184.79,184.93,184.5,184.69,11525.0,184.1091,184.2486,183.8202,184.0095,11525.0
2025-01-06 13:35:00,184.72,184.82,184.54,184.68,12004.0,184.0394,184.139,183.8601,183.9996,12004.0
2025-01-06 13:40:00,184.69,184.74,184.38,184.48,3400.0,184.0095,184.0593,183.7007,183.8003,3400.0
2025-01-06 13:45:00,184.47,184.54,184.08,184.4,11367.0,183.7903,183.8601,183.4018,183.7206,11367.0
2025-01-06 13:50:00,184.46,184.59,184.45,184.54,1460.0,183.7804,183.9099,183.7704,183.8601,1460.0
2025-01-06 13:55:00,184.51,184.52,184.41,184.47,4104.0,183.8302,183.8401,183.7305,183.7903,4104.0
2025-01-06 14:00:00,184.41,184.47,184.27,184.27,4760.0,183.7305,183.7903,183.5911,183.5911,4760.0
2025-01-06 14:05:00,184.24,184.49,184.24,184.42,9207.0,183.5612,183.8103,183.5612,183.7405,9207.0
2025-01-06 14:10:00,184.41,184.65,184.37,184.65,4029.0,183.7305,183.9697,183.6907,183.9697,4029.0
2025-01-06 14:15:00,184.6,185.28,184.6,185.02,72823.0,183.9198,184.5973,183.9198,184.3383,72823.0
2025-01-06 14:20:00,185.02,185.03,184.7,184.87,5900.0,184.3383,184.3483,184.0195,184.1889,5900.0
2025-01-06 14:25:00,184.84,184.85,184.63,184.67,4549.0,184.159,184.1689,183.9497,183.9896,4549.0
2025-01-06 14:30:00,184.66,184.87,184.57,184.78,9171.0,183.9796,184.1889,183.89,184.0992,9171.0
2025-01-06 14:35:00,184.76,185.07,184.75,184.99,5255.0,184.0793,184.3881,184.0693,184.3084,5255.0
2025-01-06 14:40:00,184.99,185.0,184.75,185.0,4228.0,184.3084,184.3184,184.0693,184.3184,4228.0
2025-01-06 14:45:00,185.0,185.01,184.88,184.98,13337.0,184.3184,184.3283,184.1988,184.2984,13337.0
2025-01-06 14:50:00,184.98,184.98,184.75,184.87,6630.0,184.2984,184.2984,184.0693,184.1889,6630.0
2025-01-06 14:55:00,184.87,184.89,184.6,184.68,40850.0,184.1889,184.2088,183.9198,183.9996,40850.0
2025-01-06 15:00:00,184.63,184.82,184.52,184.67,19586.0,183.9497,184.139,183.8401,183.9896,19586.0
2025-01-06 15:05:00,184.64,184.66,184.41,184.49,14024.0,183.9597,183.9796,183.7305,183.8103,14024.0
2025-01-06 15:10:00,184.55,184.6,184.44,184.44,21924.0,183.87,183.9198,183.7604,183.7604,21924.0
2025-01-06 15:15:00,184.44,184.52,184.29,184.39,19481.0,183.7604,183.8401,183.611,183.7106,19481.0
2025-01-06 15:20:00,184.39,184.7,184.3,184.59,10765.0,183.7106,184.0195,183.621,183.9099,10765.0
2025-01-06 15:25:00,184.64,184.65,184.45,184.62,13501.0,183.9597,183.9697,183.7704,183.9398,13501.0
2025-01-06 15:30:00,184.65,184.76,184.53,184.65,9351.0,183.9697,184.0793,183.8501,183.9697,9351.0
2025-01-06 15:35:00,184.68,184.75,184.4,184.41,7856.0,183.9996,184.0693,183.7206,183.7305,7856.0
2025-01-06 15:40:00,184.4,184.5,184.29,184.34,6233.0,183.7206,183.8202,183.611,183.6608,6233.0
2025-01-06 15:45:00,184.31,184.36,184.11,184.16,12002.0,183.6309,183.6807,183.4317,183.4815,12002.0
2025-01-06 15:50:00,184.14,184.65,184.14,184.62,37367.0,183.4615,183.9697,183.4615,183.9398,37367.0
2025-01-06 15:55:00,184.67,185.22,184.67,185.1,98596.0,183.9896,184.5376,183.9896,184.418,98596.0
2025-01-07 09:30:00,185.8,189.62,185.8,189.62,184061.0,185.1154,188.9214,185.1154,188.9214,184061.0
2025-01-07 09:35:00,189.62,191.53,189.0,191.45,74929.0,188.9214,190.8243,188.3036,190.7446,74929.0
2025-01-07 09:40:00,191.48,191.55,190.49,190.89,52802.0,190.7745,190.8442,189.7881,190.1867,52802.0
2025-01-07 09:45:00,191.0,192.1,190.55,191.98,41122.0,190.2963,191.3922,189.8479,191.2727,41122.0
2025-01-07 09:50:00,192.0,192.35,191.64,192.25,35739.0,191.2926,191.6413,190.9339,191.5417,35739.0
2025-01-07 09:55:00,192.31,192.89,192.11,192.65,31308.0,191.6014,192.1793,191.4022,191.9402,31308.0
2025-01-07 10:00:00,192.77,192.77,191.42,191.48,59901.0,192.0597,192.0597,190.7147,190.7745,59901.0
2025-01-07 10:05:00,191.39,191.39,190.22,190.39,41435.0,190.6848,190.6848,189.5191,189.6885,41435.0
2025-01-07 10:10:00,190.46,190.59,189.95,190.59,15930.0,189.7583,189.8878,189.2501,189.8878,15930.0
2025-01-07 10:15:00,190.61,190.85,190.38,190.71,16634.0,189.9077,190.1468,189.6786,190.0073,16634.0
2025-01-07 10:20:00,190.77,190.94,190.66,190.88,13983.0,190.0671,190.2365,189.9575,190.1767,13983.0
2025-01-07 10:25:00,190.88,191.51,190.87,191.22,18196.0,190.1767,190.8044,190.1667,190.5155,18196.0
2025-01-07 10:30:00,191.07,191.35,190.65,191.23,12615.0,190.366,190.645,189.9476,190.5254,12615.0
2025-01-07 10:35:00,191.23,191.37,190.6,190.94,10700.0,190.5254,190.6649,189.8977,190.2365,10700.0
2025-01-07 10:40:00,190.96,191.11,190.79,190.84,30765.0,190.2564,190.4059,190.087,190.1369,30765.0
2025-01-07 10:45:00,190.84,190.91,190.23,190.4,40935.0,190.1369,190.2066,189.5291,189.6985,40935.0
2025-01-07 10:50:00,190.47,190.73,190.31,190.5,18232.0,189.7682,190.0273,189.6088,189.7981,18232.0
2025-01-07 10:55:00,190.46,191.25,190.46,191.25,59685.0,189.7583,190.5453,189.7583,190.5453,59685.0
2025-01-07 11:00:00,191.29,191.44,189.48,190.17,41033.0,190.5852,190.7346,188.7819,189.4693,41033.0
2025-01-07 11:05:00,190.17,190.31,189.62,189.88,18557.0,189.4693,189.6088,188.9214,189.1804,18557.0
2025-01-07 11:10:00,189.76,190.37,189.76,190.31,12749.0,189.0608,189.6686,189.0608,189.6088,12749.0
2025-01-07 11:15:00,190.37,190.61,189.84,189.85,9535.0,189.6686,189.9077,189.1405,189.1505,9535.0
2025-01-07 11:20:00,189.95,190.15,189.77,189.77,7289.0,189.2501,189.4494,189.0708,189.0708,7289.0
2025-01-07 11:25:00,189.87,190.19,189.77,190.19,7240.0,189.1704,189.4893,189.0708,189.4893,7240.0
2025-01-07 11:30:00,190.3,190.68,189.86,190.34,18610.0,189.5988,189.9774,189.1605,189.6387,18610.0
2025-01-07 11:35:00,190.36,190.75,190.26,190.75,8469.0,189.6586,190.0472,189.559,190.0472,8469.0
2025-01-07 11:40:00,190.68,190.75,190.25,190.3,9777.0,189.9774,190.0472,189.549,189.5988,9777.0
2025-01-07 11:45:00,190.22,190.45,190.16,190.33,2747.0,189.5191,189.7483,189.4594,189.6287,2747.0
2025-01-07 11:50:00,190.37,190.38,189.63,189.63,10520.0,189.6686,189.6786,188.9313,188.9313,10520.0
2025-01-07 11:55:00,189.61,189.7,189.28,189.43,7096.0,188.9114,189.0011,188.5826,188.7321,7096.0
2025-01-07 12:00:00,189.5,189.82,189.46,189.62,6193.0,188.8018,189.1206,188.7619,188.9214,6193.0
2025-01-07 12:05:00,189.62,189.62,189.52,189.62,5443.0,188.9214,188.9214,188.8217,188.9214,5443.0
2025-01-07 12:10:00,189.53,189.74,189.48,189.68,5909.0,188.8317,189.0409,188.7819,188.9811,5909.0
2025-01-07 12:15:00,189.67,189.85,189.61,189.77,6771.0,188.9712,189.1505,188.9114,189.0708,6771.0
2025-01-07 12:20:00,189.83,189.83,189.41,189.54,5545.0,189.1306,189.1306,188.7121,188.8416,5545.0
2025-01-07 12:25:00,189.58,189.7,189.44,189.7,9346.0,188.8815,189.0011,188.742,189.0011,9346.0
2025-01-07 12:30:00,189.62,190.01,189.61,189.92,13406.0,188.9214,189.3099,188.9114,189.2202,13406.0
2025-01-07 12:35:00,189.88,189.88,189.4,189.55,6421.0,189.1804,189.1804,188.7022,188.8516,6421.0
2025-01-07 12:40:00,189.49,189.49,189.3,189.3,7013.0,188.7918,188.7918,188.6025,188.6025,7013.0
2025-01-07 12:45:00,189.26,189.41,189.12,189.13,5705.0,188.5627,188.7121,188.4232,188.4332,5705.0
2025-01-07 12:50:00,189.13,189.28,189.06,189.18,6537.0,188.4332,188.5826,188.3634,188.483,6537.0
2025-01-07 12:55:00,189.17,189.36,189.1,189.36,6259.0,188.473,188.6623,188.4033,188.6623,6259.0
2025-01-07 13:00:00,189.37,189.67,189.33,189.63,6334.0,188.6723,188.9712,188.6324,188.9313,6334.0
2025-01-07 13:05:00,189.54,189.72,189.53,189.68,5842.0,188.8416,189.021,188.8317,188.9811,5842.0
2025-01-07 13:10:00,189.74,190.0,189.74,189.9,21436.0,189.0409,189.3,189.0409,189.2003,21436.0
2025-01-07 13:15:00,189.91,190.14,189.84,190.07,20428.0,189.2103,189.4394,189.1405,189.3697,20428.0
2025-01-07 13:20:00,189.99,190.01,189.77,189.89,10271.0,189.29,189.3099,189.0708,189.1904,10271.0
2025-01-07 13:25:00,189.86,190.19,189.78,190.14,14482.0,189.1605,189.4893,189.0808,189.4394,14482.0
2025-01-07 13:30:00,190.14,190.24,190.13,190.17,4028.0,189.4394,189.5391,189.4295,189.4693,4028.0
2025-01-07 13:35:00,190.17,190.17,189.91,189.99,10745.0,189.4693,189.4693,189.2103,189.29,10745.0
2025-01-07 13:40:00,190.02,190.09,189.68,189.84,8662.0,189.3199,189.3896,188.9811,189.1405,8662.0
2025-01-07 13:45:00,189.84,190.08,189.84,190.06,5895.0,189.1405,189.3797,189.1405,189.3597,5895.0
2025-01-07 13:50:00,190.06,190.07,189.7,189.84,2837.0,189.3597,189.3697,189.0011,189.1405,2837.0
2025-01-07 13:55:00,189.82,189.88,189.68,189.8,5611.0,189.1206,189.1804,188.9811,189.1007,5611.0
2025-01-07 14:00:00,189.79,189.9,189.61,189.89,11702.0,189.0907,189.2003,188.9114,189.1904,11702.0
2025-01-07 14:05:00,189.83,189.98,189.78,189.86,7183.0,189.1306,189.28,189.0808,189.1605,7183.0
2025-01-07 14:10:00,189.92,190.03,189.69,189.69,6193.0,189.2202,189.3298,188.9911,188.9911,6193.0
2025-01-07 14:15:00,189.75,189.76,189.53,189.7,15089.0,189.0509,189.0608,188.8317,189.0011,15089.0
2025-01-07 14:20:00,189.7,189.84,189.63,189.75,5596.0,189.0011,189.1405,188.9313,189.0509,5596.0
2025-01-07 14:25:00,189.64,189.76,189.56,189.76,3301.0,188.9413,189.0608,188.8616,189.0608,3301.0
2025-01-07 14:30:00,189.62,189.69,189.27,189.34,7720.0,188.9214,188.9911,188.5726,188.6424,7720.0
2025-01-07 14:35:00,189.31,189.52,189.22,189.39,9902.0,188.6125,188.8217,188.5228,188.6922,9902.0
2025-01-07 14:40:00,189.38,189.49,189.33,189.46,7965.0,188.6822,188.7918,188.6324,188.7619,7965.0
2025-01-07 14:45:00,189.45,189.53,189.38,189.4,7417.0,188.752,188.8317,188.6822,188.7022,7417.0
2025-01-07 14:50:00,189.45,189.49,189.26,189.36,7691.0,188.752,188.7918,188.5627,188.6623,7691.0
2025-01-07 14:55:00,189.33,189.46,189.33,189.41,25978.0,188.6324,188.7619,188.6324,188.7121,25978.0
2025-01-07 15:00:00,189.43,189.57,189.06,189.23,24367.0,188.7321,188.8715,188.3634,188.5328,24367.0
2025-01-07 15:05:00,189.23,189.47,189.15,189.16,57640.0,188.5328,188.7719,188.4531,188.463,57640.0
2025-01-07 15:10:00,189.16,189.35,189.04,189.27,36054.0,188.463,188.6523,188.3435,188.5726,36054.0
2025-01-07 15:15:00,189.25,189.59,189.24,189.46,15643.0,188.5527,188.8915,188.5428,188.7619,15643.0
2025-01-07 15:20:00,189.43,189.48,189.24,189.39,43536.0,188.7321,188.7819,188.5428,188.6922,43536.0
2025-01-07 15:25:00,189.39,189.62,189.39,189.47,36355.0,188.6922,188.9214,188.6922,188.7719,36355.0
2025-01-07 15:30:00,189.47,189.48,189.06,189.15,29784.0,188.7719,188.7819,188.3634,188.4531,29784.0
2025-01-07 15:35:00,189.14,189.14,188.57,188.98,26400.0,188.4431,188.4431,187.8752,188.2837,26400.0
2025-01-07 15:40:00,188.97,189.22,188.84,188.84,40769.0,188.2737,188.5228,188.1442,188.1442,40769.0
2025-01-07 15:45:00,188.84,188.9,188.68,188.72,33524.0,188.1442,188.204,187.9848,188.0247,33524.0
2025-01-07 15:50:00,188.72,189.02,188.56,188.95,69505.0,188.0247,188.3236,187.8653,188.2538,69505.0
2025-01-07 15:55:00,188.86,188.91,188.65,188.83,144032.0,188.1642,188.214,187.9549,188.1343,144032.0
2025-01-08 09:30:00,189.34,190.1,189.02,190.03,58484.0,188.6424,189.3996,188.3236,189.3298,58484.0
2025-01-08 09:35:00,190.11,190.34,189.74,189.91,3202.0,189.4095,189.6387,189.0409,189.2103,3202.0
2025-01-08 09:40:00,189.73,190.03,189.73,190.0,11073.0,189.0309,189.3298,189.0309,189.3,11073.0
2025-01-08 09:45:00,190.0,190.26,189.85,190.12,20849.0,189.3,189.559,189.1505,189.4195,20849.0
2025-01-08 09:50:00,190.07,190.07,189.35,189.6,24800.0,189.3697,189.3697,188.6523,188.9014,24800.0
2025-01-08 09:55:00,189.7,189.73,188.92,189.16,20897.0,189.0011,189.0309,188.2239,188.463,20897.0
2025-01-08 10:00:00,189.24,189.57,189.0,189.2,8080.0,188.5428,188.8715,188.3036,188.5029,8080.0
2025-01-08 10:05:00,189.1,189.26,188.82,189.11,7247.0,188.4033,188.5627,188.1243,188.4132,7247.0
2025-01-08 10:10:00,189.22,189.28,188.83,189.13,28467.0,188.5228,188.5826,188.1343,188.4332,28467.0
2025-01-08 10:15:00,189.12,189.18,188.82,189.13,20959.0,188.4232,188.483,188.1243,188.4332,20959.0
2025-01-08 10:20:00,189.17,189.2,188.75,188.99,29034.0,188.473,188.5029,188.0546,188.2937,29034.0
2025-01-08 10:25:00,188.99,189.04,188.33,188.72,24175.0,188.2937,188.3435,187.6361,188.0247,24175.0
2025-01-08 10:30:00,188.68,189.09,188.6,189.0,19281.0,187.9848,188.3933,187.9051,188.3036,19281.0
2025-01-08 10:35:00,188.99,189.31,188.98,189.17,7410.0,188.2937,188.6125,188.2837,188.473,7410.0
2025-01-08 10:40:00,189.17,189.42,189.13,189.2,8223.0,188.473,188.7221,188.4332,188.5029,8223.0
2025-01-08 10:45:00,189.2,189.43,189.13,189.36,17491.0,188.5029,188.7321,188.4332,188.6623,17491.0
2025-01-08 10:50:00,189.38,189.72,189.37,189.54,8340.0,188.6822,189.021,188.6723,188.8416,8340.0
2025-01-08 10:55:00,189.52,189.62,189.45,189.58,4133.0,188.8217,188.9214,188.752,188.8815,4133.0
2025-01-08 11:00:00,189.54,189.91,189.53,189.91,4102.0,188.8416,189.2103,188.8317,189.2103,4102.0
2025-01-08 11:05:00,189.91,190.13,189.72,190.03,10616.0,189.2103,189.4295,189.021,189.3298,10616.0
2025-01-08 11:10:00,190.1,190.22,189.92,190.04,11391.0,189.3996,189.5191,189.2202,189.3398,11391.0
2025-01-08 11:15:00,190.0,190.11,189.9,190.03,5535.0,189.3,189.4095,189.2003,189.3298,5535.0
2025-01-08 11:20:00,190.03,190.19,190.01,190.18,9601.0,189.3298,189.4893,189.3099,189.4793,9601.0
2025-01-08 11:25:00,190.17,190.21,189.96,190.03,6332.0,189.4693,189.5092,189.2601,189.3298,6332.0
2025-01-08 11:30:00,190.07,190.32,190.05,190.23,4213.0,189.3697,189.6188,189.3498,189.5291,4213.0
2025-01-08 11:35:00,190.25,190.92,190.23,190.92,9254.0,189.549,190.2166,189.5291,190.2166,9254.0
2025-01-08 11:40:00,190.86,191.22,190.76,191.18,17863.0,190.1568,190.5155,190.0572,190.4756,17863.0
2025-01-08 11:45:00,191.16,191.17,191.08,191.09,17891.0,190.4557,190.4656,190.376,190.3859,17891.0
2025-01-08 11:50:00,191.12,191.14,190.88,191.01,16657.0,190.4158,190.4358,190.1767,190.3062,16657.0
2025-01-08 11:55:00,191.14,191.17,190.97,191.05,4970.0,190.4358,190.4656,190.2664,190.3461,4970.0
2025-01-08 12:00:00,191.02,191.11,190.47,190.47,5000.0,190.3162,190.4059,189.7682,189.7682,5000.0
2025-01-08 12:05:00,190.53,190.66,190.4,190.6,13411.0,189.828,189.9575,189.6985,189.8977,13411.0
2025-01-08 12:10:00,190.6,190.6,190.29,190.34,19000.0,189.8977,189.8977,189.5889,189.6387,19000.0
2025-01-08 12:15:00,190.37,190.59,190.21,190.57,15339.0,189.6686,189.8878,189.5092,189.8679,15339.0
2025-01-08 12:20:00,190.58,190.77,190.46,190.46,26437.0,189.8778,190.0671,189.7583,189.7583,26437.0
2025-01-08 12:25:00,190.43,190.51,190.08,190.21,22777.0,189.7284,189.8081,189.3797,189.5092,22777.0
2025-01-08 12:30:00,190.24,190.47,190.16,190.39,13906.0,189.5391,189.7682,189.4594,189.6885,13906.0
2025-01-08 12:35:00,190.39,190.39,189.92,190.05,7585.0,189.6885,189.6885,189.2202,189.3498,7585.0
2025-01-08 12:40:00,189.99,190.47,189.91,190.47,13541.0,189.29,189.7682,189.2103,189.7682,13541.0
2025-01-08 12:45:00,190.47,190.47,190.2,190.41,13296.0,189.7682,189.7682,189.4992,189.7084,13296.0
2025-01-08 12:50:00,190.44,190.52,190.28,190.48,3061.0,189.7383,189.818,189.5789,189.7782,3061.0
2025-01-08 12:55:00,190.51,190.64,190.41,190.56,3332.0,189.8081,189.9376,189.7084,189.8579,3332.0
2025-01-08 13:00:00,190.52,191.18,190.5,191.03,9723.0,189.818,190.4756,189.7981,190.3262,9723.0
2025-01-08 13:05:00,191.12,191.21,190.97,191.0,6509.0,190.4158,190.5055,190.2664,190.2963,6509.0
2025-01-08 13:10:00,191.0,191.06,190.84,190.92,16812.0,190.2963,190.356,190.1369,190.2166,16812.0
2025-01-08 13:15:00,190.96,191.06,190.95,190.99,7045.0,190.2564,190.356,190.2465,190.2863,7045.0
2025-01-08 13:20:00,191.06,191.21,190.89,190.96,14392.0,190.356,190.5055,190.1867,190.2564,14392.0
2025-01-08 13:25:00,190.96,191.24,190.92,191.1,5964.0,190.2564,190.5354,190.2166,190.3959,5964.0
2025-01-08 13:30:00,191.0,191.08,190.96,191.01,5611.0,190.2963,190.376,190.2564,190.3062,5611.0
2025-01-08 13:35:00,191.07,191.32,191.06,191.32,14708.0,190.366,190.6151,190.356,190.6151,14708.0
2025-01-08 13:40:00,191.31,191.37,191.24,191.3,14457.0,190.6051,190.6649,190.5354,190.5952,14457.0
2025-01-08 13:45:00,191.24,191.46,191.23,191.44,18809.0,190.5354,190.7546,190.5254,190.7346,18809.0
2025-01-08 13:50:00,191.39,191.39,190.73,190.87,22251.0,190.6848,190.6848,190.0273,190.1667,22251.0
2025-01-08 13:55:00,190.87,191.32,190.87,191.32,11581.0,190.1667,190.6151,190.1667,190.6151,11581.0
2025-01-08 14:00:00,191.3,191.35,190.76,191.03,17557.0,190.5952,190.645,190.0572,190.3262,17557.0
2025-01-08 14:05:00,191.07,191.27,191.0,191.14,10422.0,190.366,190.5653,190.2963,190.4358,10422.0
2025-01-08 14:10:00,191.09,191.11,190.9,190.98,11102.0,190.3859,190.4059,190.1966,190.2763,11102.0
2025-01-08 14:15:00,190.94,191.31,190.94,191.24,9146.0,190.2365,190.6051,190.2365,190.5354,9146.0
2025-01-08 14:20:00,191.3,191.71,191.29,191.63,8126.0,190.5952,191.0037,190.5852,190.9239,8126.0
2025-01-08 14:25:00,191.6,192.0,191.53,191.92,12918.0,190.8941,191.2926,190.8243,191.2129,12918.0
2025-01-08 14:30:00,191.87,191.99,191.6,191.7,9306.0,191.1631,191.2826,190.8941,190.9937,9306.0
2025-01-08 14:35:00,191.72,191.8,191.59,191.59,8967.0,191.0136,191.0933,190.8841,190.8841,8967.0
2025-01-08 14:40:00,191.57,191.73,191.55,191.69,7146.0,190.8642,191.0236,190.8442,190.9837,7146.0
2025-01-08 14:45:00,191.72,192.0,191.72,192.0,6095.0,191.0136,191.2926,191.0136,191.2926,6095.0
2025-01-08 14:50:00,192.0,192.41,191.94,192.24,32673.0,191.2926,191.7011,191.2328,191.5317,32673.0
2025-01-08 14:55:00,192.32,192.63,192.25,192.45,15876.0,191.6114,191.9203,191.5417,191.7409,15876.0
2025-01-08 15:00:00,192.46,192.6,192.33,192.53,12679.0,191.7509,191.8904,191.6214,191.8206,12679.0
2025-01-08 15:05:00,192.59,192.74,192.44,192.49,31211.0,191.8804,192.0299,191.731,191.7808,31211.0
2025-01-08 15:10:00,192.49,192.71,192.37,192.38,40701.0,191.7808,192.0,191.6612,191.6712,40701.0
2025-01-08 15:15:00,192.38,192.85,192.37,192.84,15968.0,191.6712,192.1395,191.6612,192.1295,15968.0
2025-01-08 15:20:00,192.79,192.9,192.73,192.78,12705.0,192.0797,192.1893,192.0199,192.0697,12705.0
2025-01-08 15:25:00,192.77,192.96,192.71,192.87,11515.0,192.0597,192.249,192.0,192.1594,11515.0
2025-01-08 15:30:00,192.84,192.91,192.67,192.73,14429.0,192.1295,192.1992,191.9601,192.0199,14429.0
2025-01-08 15:35:00,192.73,192.74,192.3,192.34,16917.0,192.0199,192.0299,191.5915,191.6313,16917.0
2025-01-08 15:40:00,192.3,192.7,192.28,192.65,19853.0,191.5915,191.99,191.5716,191.9402,19853.0
2025-01-08 15:45:00,192.61,192.78,192.47,192.58,24311.0,191.9003,192.0697,191.7609,191.8704,24311.0
2025-01-08 15:50:00,192.57,193.11,192.31,193.02,56812.0,191.8605,192.3985,191.6014,192.3088,56812.0
2025-01-08 15:55:00,192.94,193.05,192.59,192.65,205679.0,192.2291,192.3387,191.8804,191.9402,205679.0
2025-01-10 09:30:00,191.99,193.84,191.5,192.94,69600.0,191.2826,193.1258,190.7944,192.2291,69600.0
2025-01-10 09:35:00,192.95,193.79,192.76,193.14,13657.0,192.2391,193.076,192.0498,192.4284,13657.0
2025-01-10 09:40:00,192.91,194.24,192.62,193.66,23085.0,192.1992,193.5243,191.9103,192.9465,23085.0
2025-01-10 09:45:00,193.66,193.84,192.36,192.44,16770.0,192.9465,193.1258,191.6513,191.731,16770.0
2025-01-10 09:50:00,192.43,192.87,192.0,192.17,5520.0,191.721,192.1594,191.2926,191.462,5520.0
2025-01-10 09:55:00,192.08,193.05,191.86,192.42,8112.0,191.3723,192.3387,191.1531,191.711,8112.0
2025-01-10 10:00:00,192.3,192.3,191.47,191.59,15347.0,191.5915,191.5915,190.7645,190.8841,15347.0
2025-01-10 10:05:00,191.59,191.74,191.23,191.42,7096.0,190.8841,191.0335,190.5254,190.7147,7096.0
2025-01-10 10:10:00,191.48,191.52,190.9,191.23,9701.0,190.7745,190.8144,190.1966,190.5254,9701.0
2025-01-10 10:15:00,191.08,191.43,190.98,191.28,6249.0,190.376,190.7247,190.2763,190.5752,6249.0
2025-01-10 10:20:00,191.24,191.6,191.2,191.6,5375.0,190.5354,190.8941,190.4955,190.8941,5375.0
2025-01-10 10:25:00,191.53,191.53,191.09,191.26,16149.0,190.8243,190.8243,190.3859,190.5553,16149.0
2025-01-10 10:30:00,191.27,191.48,191.06,191.45,4405.0,190.5653,190.7745,190.356,190.7446,4405.0
2025-01-10 10:35:00,191.45,191.45,191.18,191.18,3345.0,190.7446,190.7446,190.4756,190.4756,3345.0
2025-01-10 10:40:00,191.1,191.32,190.91,191.23,10471.0,190.3959,190.6151,190.2066,190.5254,10471.0
2025-01-10 10:45:00,191.23,191.23,190.88,190.88,12906.0,190.5254,190.5254,190.1767,190.1767,12906.0
2025-01-10 10:50:00,191.0,191.13,190.41,190.85,38896.0,190.2963,190.4258,189.7084,190.1468,38896.0
2025-01-10 10:55:00,190.71,190.86,190.59,190.84,12171.0,190.0073,190.1568,189.8878,190.1369,12171.0
2025-01-10 11:00:00,190.96,190.96,190.5,190.61,7729.0,190.2564,190.2564,189.7981,189.9077,7729.0
2025-01-10 11:05:00,190.62,190.84,190.58,190.58,8154.0,189.9177,190.1369,189.8778,189.8778,8154.0
2025-01-10 11:10:00,190.61,190.73,190.26,190.59,4525.0,189.9077,190.0273,189.559,189.8878,4525.0
2025-01-10 11:15:00,190.64,190.78,190.45,190.75,7055.0,189.9376,190.0771,189.7483,190.0472,7055.0
2025-01-10 11:20:00,190.75,191.1,190.74,190.92,17609.0,190.0472,190.3959,190.0372,190.2166,17609.0
2025-01-10 11:25:00,191.0,191.14,190.75,190.75,2911.0,190.2963,190.4358,190.0472,190.0472,2911.0
2025-01-10 11:30:00,190.6,190.95,190.6,190.86,6378.0,189.8977,190.2465,189.8977,190.1568,6378.0
2025-01-10 11:35:00,191.0,191.1,190.78,190.95,16008.0,190.2963,190.3959,190.0771,190.2465,16008.0
2025-01-10 11:40:00,191.17,191.64,191.15,191.64,14382.0,190.4656,190.9339,190.4457,190.9339,14382.0
2025-01-10 11:45:00,191.54,191.58,190.98,191.1,3547.0,190.8343,190.8741,190.2763,190.3959,3547.0
2025-01-10 11:50:00,191.23,191.36,191.1,191.3,3934.0,190.5254,190.6549,190.3959,190.5952,3934.0
2025-01-10 11:55:00,191.22,191.22,190.36,190.37,2673.0,190.5155,190.5155,189.6586,189.6686,2673.0
2025-01-10 12:00:00,190.54,190.62,190.04,190.27,3010.0,189.838,189.9177,189.3398,189.569,3010.0
2025-01-10 12:05:00,190.22,190.23,189.93,189.98,3879.0,189.5191,189.5291,189.2302,189.28,3879.0
2025-01-10 12:10:00,190.09,190.13,189.93,190.13,3946.0,189.3896,189.4295,189.2302,189.4295,3946.0
2025-01-10 12:15:00,190.14,190.17,189.97,190.15,9084.0,189.4394,189.4693,189.2701,189.4494,9084.0
2025-01-10 12:20:00,190.17,190.27,189.9,190.06,5883.0,189.4693,189.569,189.2003,189.3597,5883.0
2025-01-10 12:25:00,190.08,190.2,189.91,190.19,7481.0,189.3797,189.4992,189.2103,189.4893,7481.0
2025-01-10 12:30:00,190.13,190.38,190.11,190.3,52207.0,189.4295,189.6786,189.4095,189.5988,52207.0
2025-01-10 12:35:00,190.24,190.3,189.94,190.0,6378.0,189.5391,189.5988,189.2402,189.3,6378.0
2025-01-10 12:40:00,189.88,190.1,189.65,189.8,37162.0,189.1804,189.3996,188.9512,189.1007,37162.0
2025-01-10 12:45:00,189.8,190.22,189.73,190.14,15022.0,189.1007,189.5191,189.0309,189.4394,15022.0
2025-01-10 12:50:00,190.16,190.28,189.96,190.25,2937.0,189.4594,189.5789,189.2601,189.549,2937.0
2025-01-10 12:55:00,190.27,190.45,190.18,190.29,13240.0,189.569,189.7483,189.4793,189.5889,13240.0
2025-01-10 13:00:00,190.14,190.28,189.71,189.71,9841.0,189.4394,189.5789,189.011,189.011,9841.0
2025-01-10 13:05:00,189.82,189.9,189.66,189.9,8458.0,189.1206,189.2003,188.9612,189.2003,8458.0
2025-01-10 13:10:00,189.9,189.92,189.76,189.77,11167.0,189.2003,189.2202,189.0608,189.0708,11167.0
2025-01-10 13:15:00,189.83,189.91,189.7,189.9,12133.0,189.1306,189.2103,189.0011,189.2003,12133.0
2025-01-10 13:20:00,189.9,190.12,189.81,190.07,22525.0,189.2003,189.4195,189.1107,189.3697,22525.0
2025-01-10 13:25:00,190.1,190.12,189.99,190.01,11612.0,189.3996,189.4195,189.29,189.3099,11612.0
2025-01-10 13:30:00,189.93,189.97,189.75,189.89,11618.0,189.2302,189.2701,189.0509,189.1904,11618.0
2025-01-10 13:35:00,189.91,190.28,189.87,190.21,17951.0,189.2103,189.5789,189.1704,189.5092,17951.0
2025-01-10 13:40:00,190.2,190.53,190.2,190.3,14475.0,189.4992,189.828,189.4992,189.5988,14475.0
2025-01-10 13:45:00,190.3,190.61,190.3,190.61,6825.0,189.5988,189.9077,189.5988,189.9077,6825.0
2025-01-10 13:50:00,190.54,190.92,190.54,190.81,8947.0,189.838,190.2166,189.838,190.107,8947.0
2025-01-10 13:55:00,190.76,190.89,190.62,190.66,4445.0,190.0572,190.1867,189.9177,189.9575,4445.0
2025-01-10 14:00:00,190.66,190.66,190.27,190.28,3294.0,189.9575,189.9575,189.569,189.5789,3294.0
2025-01-10 14:05:00,190.27,190.27,190.01,190.09,3461.0,189.569,189.569,189.3099,189.3896,3461.0
2025-01-10 14:10:00,190.0,190.25,189.92,189.96,5614.0,189.3,189.549,189.2202,189.2601,5614.0
2025-01-10 14:15:00,190.02,190.04,189.77,189.88,17246.0,189.3199,189.3398,189.0708,189.1804,17246.0
2025-01-10 14:20:00,189.85,190.15,189.84,190.1,17147.0,189.1505,189.4494,189.1405,189.3996,17147.0
2025-01-10 14:25:00,190.03,190.39,190.03,190.18,7992.0,189.3298,189.6885,189.3298,189.4793,7992.0
2025-01-10 14:30:00,190.28,190.3,189.99,190.05,3720.0,189.5789,189.5988,189.29,189.3498,3720.0
2025-01-10 14:35:00,190.05,190.15,190.01,190.07,1700.0,189.3498,189.4494,189.3099,189.3697,1700.0
2025-01-10 14:40:00,190.09,190.19,189.88,189.93,6135.0,189.3896,189.4893,189.1804,189.2302,6135.0
2025-01-10 14:45:00,189.99,189.99,189.79,189.8,3412.0,189.29,189.29,189.0907,189.1007,3412.0
2025-01-10 14:50:00,189.85,190.05,189.83,190.04,6161.0,189.1505,189.3498,189.1306,189.3398,6161.0
2025-01-10 14:55:00,190.0,190.19,190.0,190.02,7226.0,189.3,189.4893,189.3,189.3199,7226.0
2025-01-10 15:00:00,189.93,190.08,189.77,190.01,6461.0,189.2302,189.3797,189.0708,189.3099,6461.0
2025-01-10 15:05:00,190.01,190.13,189.95,189.96,2919.0,189.3099,189.4295,189.2501,189.2601,2919.0
2025-01-10 15:10:00,189.98,190.04,189.49,189.61,10674.0,189.28,189.3398,188.7918,188.9114,10674.0
2025-01-10 15:15:00,189.62,189.69,189.19,189.32,9981.0,188.9214,188.9911,188.4929,188.6225,9981.0
2025-01-10 15:20:00,189.36,189.47,189.23,189.43,10102.0,188.6623,188.7719,188.5328,188.7321,10102.0
2025-01-10 15:25:00,189.44,189.56,189.36,189.52,10689.0,188.742,188.8616,188.6623,188.8217,10689.0
2025-01-10 15:30:00,189.49,189.67,189.32,189.64,18985.0,188.7918,188.9712,188.6225,188.9413,18985.0
2025-01-10 15:35:00,189.64,189.88,189.64,189.72,14305.0,188.9413,189.1804,188.9413,189.021,14305.0
2025-01-10 15:40:00,189.64,189.88,189.47,189.57,13207.0,188.9413,189.1804,188.7719,188.8715,13207.0
2025-01-10 15:45:00,189.55,189.64,189.43,189.52,12588.0,188.8516,188.9413,188.7321,188.8217,12588.0
2025-01-10 15:50:00,189.56,189.94,189.5,189.91,30543.0,188.8616,189.2402,188.8018,189.2103,30543.0
2025-01-10 15:55:00,189.5,189.81,189.28,189.28,109394.0,188.8018,189.1107,188.5826,188.5826,109394.0
2025-01-13 09:30:00,188.79,189.15,187.67,189.05,34060.0,188.0944,188.4531,186.9785,188.3535,34060.0
2025-01-13 09:35:00,189.06,189.13,188.66,188.66,5115.0,188.3634,188.4332,187.9649,187.9649,5115.0
2025-01-13 09:40:00,188.64,189.4,188.61,189.4,2792.0,187.945,188.7022,187.9151,188.7022,2792.0
2025-01-13 09:45:00,189.25,189.92,189.23,189.39,6205.0,188.5527,189.2202,188.5328,188.6922,6205.0
2025-01-13 09:50:00,189.5,189.57,189.09,189.45,4920.0,188.8018,188.8715,188.3933,188.752,4920.0
2025-01-13 09:55:00,189.46,190.0,189.46,189.99,3147.0,188.7619,189.3,188.7619,189.29,3147.0
2025-01-13 10:00:00,189.91,189.93,189.41,189.6,7776.0,189.2103,189.2302,188.7121,188.9014,7776.0
2025-01-13 10:05:00,189.66,189.74,189.3,189.34,4078.0,188.9612,189.0409,188.6025,188.6424,4078.0
2025-01-13 10:10:00,189.32,189.43,189.2,189.36,2439.0,188.6225,188.7321,188.5029,188.6623,2439.0
2025-01-13 10:15:00,189.29,189.61,189.19,189.61,2808.0,188.5926,188.9114,188.4929,188.9114,2808.0
2025-01-13 10:20:00,189.52,189.64,189.2,189.37,4376.0,188.8217,188.9413,188.5029,188.6723,4376.0
2025-01-13 10:25:00,189.41,189.41,188.92,189.02,2493.0,188.7121,188.7121,188.2239,188.3236,2493.0
2025-01-13 10:30:00,188.95,189.49,188.94,189.21,5050.0,188.2538,188.7918,188.2439,188.5129,5050.0
2025-01-13 10:35:00,189.32,189.84,189.32,189.84,9478.0,188.6225,189.1405,188.6225,189.1405,9478.0
2025-01-13 10:40:00,189.82,189.91,189.56,189.91,13097.0,189.1206,189.2103,188.8616,189.2103,13097.0
2025-01-13 10:45:00,189.9,190.19,189.86,190.09,3562.0,189.2003,189.4893,189.1605,189.3896,3562.0
2025-01-13 10:50:00,190.11,190.22,189.78,189.93,5961.0,189.4095,189.5191,189.0808,189.2302,5961.0
2025-01-13 10:55:00,189.85,189.92,189.54,189.59,7607.0,189.1505,189.2202,188.8416,188.8915,7607.0
2025-01-13 11:00:00,189.59,189.59,189.07,189.08,8760.0,188.8915,188.8915,188.3734,188.3833,8760.0
2025-01-13 11:05:00,189.11,189.11,188.64,188.7,8201.0,188.4132,188.4132,187.945,188.0047,8201.0
2025-01-13 11:10:00,188.72,188.88,188.64,188.78,5371.0,188.0247,188.1841,187.945,188.0844,5371.0
2025-01-13 11:15:00,188.82,189.09,188.78,189.09,2895.0,188.1243,188.3933,188.0844,188.3933,2895.0
2025-01-13 11:20:00,189.11,189.55,189.11,189.37,4819.0,188.4132,188.8516,188.4132,188.6723,4819.0
2025-01-13 11:25:00,189.33,189.48,188.77,189.02,11246.0,188.6324,188.7819,188.0745,188.3236,11246.0
2025-01-13 11:30:00,189.02,189.14,188.92,189.14,8369.0,188.3236,188.4431,188.2239,188.4431,8369.0
2025-01-13 11:35:00,189.16,189.46,189.06,189.2,13954.0,188.463,188.7619,188.3634,188.5029,13954.0
2025-01-13 11:40:00,189.3,189.88,189.24,189.82,4629.0,188.6025,189.1804,188.5428,189.1206,4629.0
2025-01-13 11:45:00,189.82,189.83,189.38,189.45,7422.0,189.1206,189.1306,188.6822,188.752,7422.0
2025-01-13 11:50:00,189.51,189.52,189.2,189.24,1255.0,188.8118,188.8217,188.5029,188.5428,1255.0
2025-01-13 11:55:00,189.27,189.35,189.11,189.11,5431.0,188.5726,188.6523,188.4132,188.4132,5431.0
2025-01-13 12:00:00,189.2,189.49,189.08,189.49,3960.0,188.5029,188.7918,188.3833,188.7918,3960.0
2025-01-13 12:05:00,189.49,189.83,189.49,189.77,4449.0,188.7918,189.1306,188.7918,189.0708,4449.0
2025-01-13 12:10:00,189.79,190.03,189.79,189.96,2366.0,189.0907,189.3298,189.0907,189.2601,2366.0
2025-01-13 12:15:00,190.0,190.17,189.9,190.17,4761.0,189.3,189.4693,189.2003,189.4693,4761.0
2025-01-13 12:20:00,190.12,190.23,190.06,190.19,4720.0,189.4195,189.5291,189.3597,189.4893,4720.0
2025-01-13 12:25:00,190.1,190.32,190.08,190.09,7479.0,189.3996,189.6188,189.3797,189.3896,7479.0
2025-01-13 12:30:00,190.11,190.11,189.93,190.09,4462.0,189.4095,189.4095,189.2302,189.3896,4462.0
2025-01-13 12:35:00,189.99,190.15,189.92,189.92,3611.0,189.29,189.4494,189.2202,189.2202,3611.0
2025-01-13 12:40:00,189.92,190.03,189.77,189.86,7389.0,189.2202,189.3298,189.0708,189.1605,7389.0
2025-01-13 12:45:00,189.79,190.04,189.79,189.92,8071.0,189.0907,189.3398,189.0907,189.2202,8071.0
2025-01-13 12:50:00,189.98,190.05,189.92,189.93,10319.0,189.28,189.3498,189.2202,189.2302,10319.0
2025-01-13 12:55:00,189.98,190.25,189.91,190.21,14799.0,189.28,189.549,189.2103,189.5092,14799.0
2025-01-13 13:00:00,190.17,190.18,190.01,190.03,9947.0,189.4693,189.4793,189.3099,189.3298,9947.0
2025-01-13 13:05:00,190.09,190.25,189.88,190.25,5588.0,189.3896,189.549,189.1804,189.549,5588.0
2025-01-13 13:10:00,190.26,190.43,190.2,190.28,2452.0,189.559,189.7284,189.4992,189.5789,2452.0
2025-01-13 13:15:00,190.32,190.44,190.32,190.44,3825.0,189.6188,189.7383,189.6188,189.7383,3825.0
2025-01-13 13:20:00,190.45,190.6,190.38,190.6,2653.0,189.7483,189.8977,189.6786,189.8977,2653.0
2025-01-13 13:25:00,190.6,190.7,190.42,190.56,4420.0,189.8977,189.9974,189.7184,189.8579,4420.0
2025-01-13 13:30:00,190.61,190.71,190.5,190.67,2479.0,189.9077,190.0073,189.7981,189.9675,2479.0
2025-01-13 13:35:00,190.73,190.74,190.54,190.66,9012.0,190.0273,190.0372,189.838,189.9575,9012.0
2025-01-13 13:40:00,190.69,190.69,190.49,190.57,5827.0,189.9874,189.9874,189.7881,189.8679,5827.0
2025-01-13 13:45:00,190.58,190.91,190.56,190.91,3745.0,189.8778,190.2066,189.8579,190.2066,3745.0
2025-01-13 13:50:00,190.91,190.91,190.73,190.74,2150.0,190.2066,190.2066,190.0273,190.0372,2150.0
2025-01-13 13:55:00,190.82,190.85,190.73,190.81,3469.0,190.1169,190.1468,190.0273,190.107,3469.0
2025-01-13 14:00:00,190.79,190.79,190.63,190.64,5073.0,190.087,190.087,189.9276,189.9376,5073.0
2025-01-13 14:05:00,190.7,190.74,190.62,190.68,2438.0,189.9974,190.0372,189.9177,189.9774,2438.0
2025-01-13 14:10:00,190.64,191.01,190.64,190.77,5307.0,189.9376,190.3062,189.9376,190.0671,5307.0
2025-01-13 14:15:00,190.78,190.82,190.65,190.65,6386.0,190.0771,190.1169,189.9476,189.9476,6386.0
2025-01-13 14:20:00,190.63,190.79,190.54,190.78,2086.0,189.9276,190.087,189.838,190.0771,2086.0
2025-01-13 14:25:00,190.68,190.87,190.68,190.86,2969.0,189.9774,190.1667,189.9774,190.1568,2969.0
2025-01-13 14:30:00,190.86,190.86,190.57,190.57,4317.0,190.1568,190.1568,189.8679,189.8679,4317.0
2025-01-13 14:35:00,190.69,190.82,190.48,190.82,5414.0,189.9874,190.1169,189.7782,190.1169,5414.0
2025-01-13 14:40:00,190.74,190.97,190.73,190.87,3128.0,190.0372,190.2664,190.0273,190.1667,3128.0
2025-01-13 14:45:00,190.85,190.85,190.52,190.75,9234.0,190.1468,190.1468,189.818,190.0472,9234.0
2025-01-13 14:50:00,190.7,190.76,190.59,190.76,2374.0,189.9974,190.0572,189.8878,190.0572,2374.0
2025-01-13 14:55:00,190.8,190.94,190.59,190.62,9847.0,190.097,190.2365,189.8878,189.9177,9847.0
2025-01-13 15:00:00,190.58,190.7,190.43,190.65,8945.0,189.8778,189.9974,189.7284,189.9476,8945.0
2025-01-13 15:05:00,190.71,190.85,190.67,190.78,8277.0,190.0073,190.1468,189.9675,190.0771,8277.0
2025-01-13 15:10:00,190.78,190.86,190.7,190.83,8698.0,190.0771,190.1568,189.9974,190.1269,8698.0
2025-01-13 15:15:00,190.78,191.18,190.78,191.18,14091.0,190.0771,190.4756,190.0771,190.4756,14091.0
2025-01-13 15:20:00,191.13,191.13,190.87,190.94,14413.0,190.4258,190.4258,190.1667,190.2365,14413.0
2025-01-13 15:25:00,190.98,191.05,190.83,190.91,10270.0,190.2763,190.3461,190.1269,190.2066,10270.0
2025-01-13 15:30:00,190.91,190.93,190.63,190.83,18183.0,190.2066,190.2265,189.9276,190.1269,18183.0
2025-01-13 15:35:00,190.8,190.98,190.72,190.78,18645.0,190.097,190.2763,190.0173,190.0771,18645.0
2025-01-13 15:40:00,190.78,190.9,190.65,190.68,14457.0,190.0771,190.1966,189.9476,189.9774,14457.0
2025-01-13 15:45:00,190.64,190.75,190.5,190.72,14366.0,189.9376,190.0472,189.7981,190.0173,14366.0
2025-01-13 15:50:00,190.8,191.04,190.63,190.64,37142.0,190.097,190.3361,189.9276,189.9376,37142.0
2025-01-13 15:55:00,190.7,191.01,190.51,190.51,76187.0,189.9974,190.3062,189.8081,189.8081,76187.0
2025-01-14 09:30:00,190.04,190.89,189.36,189.85,26688.0,189.3398,190.1867,188.6623,189.1505,26688.0
2025-01-14 09:35:00,189.96,190.21,189.69,189.98,5952.0,189.2601,189.5092,188.9911,189.28,5952.0
2025-01-14 09:40:00,190.02,190.08,189.79,189.89,6297.0,189.3199,189.3797,189.0907,189.1904,6297.0
2025-01-14 09:45:00,190.0,190.28,189.84,190.2,10586.0,189.3,189.5789,189.1405,189.4992,10586.0
2025-01-14 09:50:00,190.2,190.6,190.15,190.53,10873.0,189.4992,189.8977,189.4494,189.828,10873.0
2025-01-14 09:55:00,190.49,190.59,190.34,190.44,5200.0,189.7881,189.8878,189.6387,189.7383,5200.0
2025-01-14 10:00:00,190.55,190.82,190.55,190.82,2008.0,189.8479,190.1169,189.8479,190.1169,2008.0
2025-01-14 10:05:00,190.93,191.07,190.89,190.93,2216.0,190.2265,190.366,190.1867,190.2265,2216.0
2025-01-14 10:10:00,190.84,191.34,190.83,191.23,12118.0,190.1369,190.635,190.1269,190.5254,12118.0
2025-01-14 10:15:00,191.24,191.35,191.11,191.24,12760.0,190.5354,190.645,190.4059,190.5354,12760.0
2025-01-14 10:20:00,191.24,191.28,190.93,191.11,10201.0,190.5354,190.5752,190.2265,190.4059,10201.0
2025-01-14 10:25:00,191.18,191.25,190.93,190.98,10219.0,190.4756,190.5453,190.2265,190.2763,10219.0
2025-01-14 10:30:00,191.03,191.19,190.95,191.01,4606.0,190.3262,190.4856,190.2465,190.3062,4606.0
2025-01-14 10:35:00,191.07,191.1,190.82,190.89,4952.0,190.366,190.3959,190.1169,190.1867,4952.0
2025-01-14 10:40:00,190.94,191.47,190.88,191.43,6303.0,190.2365,190.7645,190.1767,190.7247,6303.0
2025-01-14 10:45:00,191.44,191.45,191.25,191.26,3874.0,190.7346,190.7446,190.5453,190.5553,3874.0
2025-01-14 10:50:00,191.26,191.27,190.94,191.14,5626.0,190.5553,190.5653,190.2365,190.4358,5626.0
2025-01-14 10:55:00,191.11,191.11,190.92,191.02,2635.0,190.4059,190.4059,190.2166,190.3162,2635.0
2025-01-14 11:00:00,190.9,190.92,190.48,190.54,3950.0,190.1966,190.2166,189.7782,189.838,3950.0
2025-01-14 11:05:00,190.59,190.71,190.55,190.63,4239.0,189.8878,190.0073,189.8479,189.9276,4239.0
2025-01-14 11:10:00,190.51,190.6,190.37,190.41,2961.0,189.8081,189.8977,189.6686,189.7084,2961.0
2025-01-14 11:15:00,190.38,190.45,190.35,190.38,2617.0,189.6786,189.7483,189.6487,189.6786,2617.0
2025-01-14 11:20:00,190.33,190.46,190.32,190.33,4142.0,189.6287,189.7583,189.6188,189.6287,4142.0
2025-01-14 11:25:00,190.39,190.56,190.29,190.29,5926.0,189.6885,189.8579,189.5889,189.5889,5926.0
2025-01-14 11:30:00,190.4,190.4,190.15,190.22,5332.0,189.6985,189.6985,189.4494,189.5191,5332.0
2025-01-14 11:35:00,190.16,190.18,189.82,189.82,2634.0,189.4594,189.4793,189.1206,189.1206,2634.0
2025-01-14 11:40:00,189.84,189.92,189.52,189.52,4719.0,189.1405,189.2202,188.8217,188.8217,4719.0
2025-01-14 11:45:00,189.52,189.56,189.39,189.47,5007.0,188.8217,188.8616,188.6922,188.7719,5007.0
2025-01-14 11:50:00,189.53,189.67,189.47,189.67,5474.0,188.8317,188.9712,188.7719,188.9712,5474.0
2025-01-14 11:55:00,189.68,189.84,189.53,189.66,14172.0,188.9811,189.1405,188.8317,188.9612,14172.0
2025-01-14 12:00:00,189.66,190.0,189.54,189.99,7978.0,188.9612,189.3,188.8416,189.29,7978.0
2025-01-14 12:05:00,189.92,190.06,189.77,190.02,3785.0,189.2202,189.3597,189.0708,189.3199,3785.0
2025-01-14 12:10:00,189.97,190.07,189.97,190.03,1812.0,189.2701,189.3697,189.2701,189.3298,1812.0
2025-01-14 12:15:00,190.02,190.26,189.96,190.09,4736.0,189.3199,189.559,189.2601,189.3896,4736.0
2025-01-14 12:20:00,189.95,190.06,189.86,190.06,4156.0,189.2501,189.3597,189.1605,189.3597,4156.0
2025-01-14 12:25:00,190.03,190.28,190.02,190.26,2411.0,189.3298,189.5789,189.3199,189.559,2411.0
2025-01-14 12:30:00,190.25,190.25,189.93,189.94,4739.0,189.549,189.549,189.2302,189.2402,4739.0
2025-01-14 12:35:00,189.92,190.31,189.91,190.28,5283.0,189.2202,189.6088,189.2103,189.5789,5283.0
2025-01-14 12:40:00,190.3,190.48,190.16,190.48,2000.0,189.5988,189.7782,189.4594,189.7782,2000.0
2025-01-14 12:45:00,190.41,190.49,190.27,190.49,2579.0,189.7084,189.7881,189.569,189.7881,2579.0
2025-01-14 12:50:00,190.49,190.62,190.44,190.54,4129.0,189.7881,189.9177,189.7383,189.838,4129.0
2025-01-14 12:55:00,190.51,190.51,190.35,190.41,3502.0,189.8081,189.8081,189.6487,189.7084,3502.0
2025-01-14 13:00:00,190.39,190.55,190.39,190.55,2092.0,189.6885,189.8479,189.6885,189.8479,2092.0
2025-01-14 13:05:00,190.58,190.58,190.45,190.5,1498.0,189.8778,189.8778,189.7483,189.7981,1498.0
2025-01-14 13:10:00,190.55,190.57,190.36,190.41,2046.0,189.8479,189.8679,189.6586,189.7084,2046.0
2025-01-14 13:15:00,190.39,190.99,190.39,190.99,21790.0,189.6885,190.2863,189.6885,190.2863,21790.0
2025-01-14 13:20:00,190.97,191.25,190.86,191.17,3177.0,190.2664,190.5453,190.1568,190.4656,3177.0
2025-01-14 13:25:00,191.19,191.3,191.15,191.24,3283.0,190.4856,190.5952,190.4457,190.5354,3283.0
2025-01-14 13:30:00,191.24,191.3,191.17,191.3,2992.0,190.5354,190.5952,190.4656,190.5952,2992.0
2025-01-14 13:35:00,191.29,191.45,191.29,191.41,5141.0,190.5852,190.7446,190.5852,190.7048,5141.0
2025-01-14 13:40:00,191.42,191.53,191.35,191.53,4517.0,190.7147,190.8243,190.645,190.8243,4517.0
2025-01-14 13:45:00,191.53,191.61,191.42,191.58,4039.0,190.8243,190.904,190.7147,190.8741,4039.0
2025-01-14 13:50:00,191.52,191.62,191.5,191.62,3892.0,190.8144,190.914,190.7944,190.914,3892.0
2025-01-14 13:55:00,191.6,191.69,191.56,191.63,5396.0,190.8941,190.9837,190.8542,190.9239,5396.0
2025-01-14 14:00:00,191.56,191.69,191.41,191.69,8951.0,190.8542,190.9837,190.7048,190.9837,8951.0
2025-01-14 14:05:00,191.65,191.72,191.6,191.63,3233.0,190.9439,191.0136,190.8941,190.9239,3233.0
2025-01-14 14:10:00,191.65,191.68,191.51,191.54,3276.0,190.9439,190.9738,190.8044,190.8343,3276.0
2025-01-14 14:15:00,191.61,191.77,191.61,191.74,3835.0,190.904,191.0634,190.904,191.0335,3835.0
2025-01-14 14:20:00,191.74,191.8,191.69,191.72,2890.0,191.0335,191.0933,190.9837,191.0136,2890.0
2025-01-14 14:25:00,191.71,191.81,191.65,191.71,5188.0,191.0037,191.1033,190.9439,191.0037,5188.0
2025-01-14 14:30:00,191.67,191.98,191.63,191.93,9133.0,190.9638,191.2727,190.9239,191.2228,9133.0
2025-01-14 14:35:00,191.97,192.0,191.89,191.99,4979.0,191.2627,191.2926,191.183,191.2826,4979.0
2025-01-14 14:40:00,191.99,192.16,191.98,192.09,11902.0,191.2826,191.452,191.2727,191.3823,11902.0
2025-01-14 14:45:00,192.06,192.1,191.95,191.95,3459.0,191.3524,191.3922,191.2428,191.2428,3459.0
2025-01-14 14:50:00,191.99,192.0,191.65,191.65,7700.0,191.2826,191.2926,190.9439,190.9439,7700.0
2025-01-14 14:55:00,191.65,191.66,191.24,191.46,8301.0,190.9439,190.9538,190.5354,190.7546,8301.0
2025-01-14 15:00:00,191.42,191.43,190.99,190.99,7808.0,190.7147,190.7247,190.2863,190.2863,7808.0
2025-01-14 15:05:00,191.06,191.13,190.87,191.09,7990.0,190.356,190.4258,190.1667,190.3859,7990.0
2025-01-14 15:10:00,191.09,191.26,191.01,191.07,9707.0,190.3859,190.5553,190.3062,190.366,9707.0
2025-01-14 15:15:00,191.12,191.2,191.08,191.2,7122.0,190.4158,190.4955,190.376,190.4955,7122.0
2025-01-14 15:20:00,191.2,191.61,191.19,191.52,15461.0,190.4955,190.904,190.4856,190.8144,15461.0
2025-01-14 15:25:00,191.5,191.74,191.4,191.74,8852.0,190.7944,191.0335,190.6948,191.0335,8852.0
2025-01-14 15:30:00,191.74,191.75,191.51,191.55,9603.0,191.0335,191.0435,190.8044,190.8442,9603.0
2025-01-14 15:35:00,191.57,191.73,191.45,191.48,12396.0,190.8642,191.0236,190.7446,190.7745,12396.0
2025-01-14 15:40:00,191.45,191.65,191.41,191.64,11681.0,190.7446,190.9439,190.7048,190.9339,11681.0
2025-01-14 15:45:00,191.64,191.93,191.61,191.84,12989.0,190.9339,191.2228,190.904,191.1332,12989.0
2025-01-14 15:50:00,191.9,192.34,191.9,192.28,35777.0,191.193,191.6313,191.193,191.5716,35777.0
2025-01-14 15:55:00,192.34,192.36,191.95,192.21,71717.0,191.6313,191.6513,191.2428,191.5018,71717.0
2025-01-15 09:30:00,195.07,195.27,194.0,194.48,20159.0,194.3513,194.5505,193.2852,193.7634,20159.0
2025-01-15 09:35:00,194.53,194.9,194.52,194.53,623.0,193.8133,194.1819,193.8033,193.8133,623.0
2025-01-15 09:40:00,194.53,195.13,194.53,195.13,4216.0,193.8133,194.411,193.8133,194.411,4216.0
2025-01-15 09:45:00,195.14,195.14,194.45,194.46,9389.0,194.421,194.421,193.7336,193.7435,9389.0
2025-01-15 09:50:00,194.62,194.85,194.44,194.55,5091.0,193.9029,194.1321,193.7236,193.8332,5091.0
2025-01-15 09:55:00,194.57,195.07,194.44,195.07,5957.0,193.8531,194.3513,193.7236,194.3513,5957.0
2025-01-15 10:00:00,195.03,195.09,194.78,194.79,5497.0,194.3114,194.3712,194.0623,194.0723,5497.0
2025-01-15 10:05:00,194.72,194.83,194.38,194.7,5378.0,194.0026,194.1122,193.6638,193.9826,5378.0
2025-01-15 10:10:00,194.7,194.89,194.66,194.89,2843.0,193.9826,194.1719,193.9428,194.1719,2843.0
2025-01-15 10:15:00,194.96,195.17,194.93,195.03,4711.0,194.2417,194.4509,194.2118,194.3114,4711.0
2025-01-15 10:20:00,194.94,194.95,194.69,194.73,4009.0,194.2217,194.2317,193.9727,194.0125,4009.0
2025-01-15 10:25:00,194.76,194.97,194.58,194.84,4023.0,194.0424,194.2516,193.8631,194.1221,4023.0
2025-01-15 10:30:00,194.84,195.13,194.84,195.05,3847.0,194.1221,194.411,194.1221,194.3313,3847.0
2025-01-15 10:35:00,195.05,195.05,194.56,194.83,4183.0,194.3313,194.3313,193.8432,194.1122,4183.0
2025-01-15 10:40:00,194.76,194.94,194.62,194.62,2354.0,194.0424,194.2217,193.9029,193.9029,2354.0
2025-01-15 10:45:00,194.69,194.77,194.5,194.64,5921.0,193.9727,194.0524,193.7834,193.9229,5921.0
2025-01-15 10:50:00,194.57,194.81,194.39,194.69,2973.0,193.8531,194.0922,193.6738,193.9727,2973.0
2025-01-15 10:55:00,194.71,194.9,194.65,194.73,3092.0,193.9926,194.1819,193.9328,194.0125,3092.0
2025-01-15 11:00:00,194.86,194.96,194.76,194.88,2222.0,194.142,194.2417,194.0424,194.162,2222.0
2025-01-15 11:05:00,195.0,195.1,194.65,194.87,6231.0,194.2815,194.3812,193.9328,194.152,6231.0
2025-01-15 11:10:00,194.97,195.15,194.9,194.9,4451.0,194.2516,194.431,194.1819,194.1819,4451.0
2025-01-15 11:15:00,195.01,195.05,194.82,195.04,4012.0,194.2915,194.3313,194.1022,194.3214,4012.0
2025-01-15 11:20:00,194.94,195.47,194.82,195.35,6038.0,194.2217,194.7498,194.1022,194.6302,6038.0
2025-01-15 11:25:00,195.33,195.36,195.15,195.15,5234.0,194.6103,194.6402,194.431,194.431,5234.0
2025-01-15 11:30:00,195.19,195.19,194.68,194.83,16479.0,194.4708,194.4708,193.9627,194.1122,16479.0
2025-01-15 11:35:00,194.82,195.04,194.75,194.92,6187.0,194.1022,194.3214,194.0325,194.2018,6187.0
2025-01-15 11:40:00,194.99,195.07,194.74,194.75,4624.0,194.2716,194.3513,194.0225,194.0325,4624.0
2025-01-15 11:45:00,194.84,194.96,194.61,194.61,2771.0,194.1221,194.2417,193.893,193.893,2771.0
2025-01-15 11:50:00,194.68,194.77,194.55,194.63,1900.0,193.9627,194.0524,193.8332,193.9129,1900.0
2025-01-15 11:55:00,194.7,194.85,194.58,194.84,5903.0,193.9826,194.1321,193.8631,194.1221,5903.0
2025-01-15 12:00:00,194.77,194.95,194.71,194.95,3316.0,194.0524,194.2317,193.9926,194.2317,3316.0
2025-01-15 12:05:00,194.96,195.23,194.96,195.18,3694.0,194.2417,194.5107,194.2417,194.4609,3694.0
2025-01-15 12:10:00,195.22,195.27,195.12,195.24,7068.0,194.5007,194.5505,194.4011,194.5206,7068.0
2025-01-15 12:15:00,195.24,195.4,195.21,195.27,3438.0,194.5206,194.6801,194.4908,194.5505,3438.0
2025-01-15 12:20:00,195.18,195.3,195.11,195.16,3050.0,194.4609,194.5804,194.3911,194.4409,3050.0
2025-01-15 12:25:00,195.16,195.44,195.15,195.44,4028.0,194.4409,194.7199,194.431,194.7199,4028.0
2025-01-15 12:30:00,195.44,195.45,195.24,195.34,5059.0,194.7199,194.7299,194.5206,194.6203,5059.0
2025-01-15 12:35:00,195.24,195.38,195.19,195.25,3390.0,194.5206,194.6601,194.4708,194.5306,3390.0
2025-01-15 12:40:00,195.28,195.41,195.28,195.41,1325.0,194.5605,194.69,194.5605,194.69,1325.0
2025-01-15 12:45:00,195.39,195.42,195.36,195.36,2371.0,194.6701,194.7,194.6402,194.6402,2371.0
2025-01-15 12:50:00,195.3,195.31,195.07,195.26,6216.0,194.5804,194.5904,194.3513,194.5406,6216.0
2025-01-15 12:55:00,195.23,195.3,195.08,195.09,8217.0,194.5107,194.5804,194.3612,194.3712,8217.0
2025-01-15 13:00:00,195.19,195.36,195.18,195.32,8693.0,194.4708,194.6402,194.4609,194.6003,8693.0
2025-01-15 13:05:00,195.24,195.24,194.81,194.85,2363.0,194.5206,194.5206,194.0922,194.1321,2363.0
2025-01-15 13:10:00,194.79,195.0,194.79,194.92,1709.0,194.0723,194.2815,194.0723,194.2018,1709.0
2025-01-15 13:15:00,194.91,195.08,194.87,194.96,5035.0,194.1919,194.3612,194.152,194.2417,5035.0
2025-01-15 13:20:00,195.02,195.02,194.87,194.88,3261.0,194.3015,194.3015,194.152,194.162,3261.0
2025-01-15 13:25:00,194.87,194.97,194.79,194.96,4934.0,194.152,194.2516,194.0723,194.2417,4934.0
2025-01-15 13:30:00,194.96,195.11,194.95,194.97,2229.0,194.2417,194.3911,194.2317,194.2516,2229.0
2025-01-15 13:35:00,195.01,195.13,194.86,195.06,5200.0,194.2915,194.411,194.142,194.3413,5200.0
2025-01-15 13:40:00,195.06,195.17,195.05,195.08,3721.0,194.3413,194.4509,194.3313,194.3612,3721.0
2025-01-15 13:45:00,195.1,195.25,195.08,195.08,6806.0,194.3812,194.5306,194.3612,194.3612,6806.0
2025-01-15 13:50:00,195.18,195.35,195.14,195.33,3074.0,194.4609,194.6302,194.421,194.6103,3074.0
2025-01-15 13:55:00,195.36,195.39,195.24,195.24,4427.0,194.6402,194.6701,194.5206,194.5206,4427.0
2025-01-15 14:00:00,195.22,195.28,194.98,194.98,5500.0,194.5007,194.5605,194.2616,194.2616,5500.0
2025-01-15 14:05:00,194.97,195.08,194.88,194.92,7015.0,194.2516,194.3612,194.162,194.2018,7015.0
2025-01-15 14:10:00,194.9,195.08,194.9,195.0,4330.0,194.1819,194.3612,194.1819,194.2815,4330.0
2025-01-15 14:15:00,194.99,195.07,194.93,195.0,2442.0,194.2716,194.3513,194.2118,194.2815,2442.0
2025-01-15 14:20:00,195.01,195.08,194.96,195.03,5190.0,194.2915,194.3612,194.2417,194.3114,5190.0
2025-01-15 14:25:00,194.96,195.4,194.96,195.39,7795.0,194.2417,194.6801,194.2417,194.6701,7795.0
2025-01-15 14:30:00,195.31,195.53,195.31,195.45,6621.0,194.5904,194.8096,194.5904,194.7299,6621.0
2025-01-15 14:35:00,195.5,195.64,195.48,195.64,3901.0,194.7797,194.9192,194.7598,194.9192,3901.0
2025-01-15 14:40:00,195.65,195.75,195.54,195.57,7480.0,194.9291,195.0288,194.8195,194.8494,7480.0
2025-01-15 14:45:00,195.57,195.68,195.47,195.5,10148.0,194.8494,194.959,194.7498,194.7797,10148.0
2025-01-15 14:50:00,195.47,195.63,195.47,195.63,2604.0,194.7498,194.9092,194.7498,194.9092,2604.0
2025-01-15 14:55:00,195.59,195.66,195.53,195.62,4831.0,194.8694,194.9391,194.8096,194.8992,4831.0
2025-01-15 15:00:00,195.66,195.92,195.65,195.87,7380.0,194.9391,195.1981,194.9291,195.1483,7380.0
2025-01-15 15:05:00,195.84,196.04,195.78,195.9,8211.0,195.1184,195.3177,195.0587,195.1782,8211.0
2025-01-15 15:10:00,195.88,195.93,195.75,195.77,6829.0,195.1583,195.2081,195.0288,195.0487,6829.0
2025-01-15 15:15:00,195.79,195.85,195.65,195.68,6171.0,195.0686,195.1284,194.9291,194.959,6171.0
2025-01-15 15:20:00,195.67,195.75,195.65,195.74,6465.0,194.9491,195.0288,194.9291,195.0188,6465.0
2025-01-15 15:25:00,195.69,195.78,195.54,195.61,23539.0,194.969,195.0587,194.8195,194.8893,23539.0
2025-01-15 15:30:00,195.65,195.81,195.56,195.81,8172.0,194.9291,195.0885,194.8395,195.0885,8172.0
2025-01-15 15:35:00,195.74,195.81,195.51,195.52,10816.0,195.0188,195.0885,194.7896,194.7996,10816.0
2025-01-15 15:40:00,195.55,195.65,195.38,195.62,7439.0,194.8295,194.9291,194.6601,194.8992,7439.0
2025-01-15 15:45:00,195.66,195.93,195.66,195.74,8807.0,194.9391,195.2081,194.9391,195.0188,8807.0
2025-01-15 15:50:00,195.72,196.05,195.72,195.87,21732.0,194.9989,195.3277,194.9989,195.1483,21732.0
2025-01-15 15:55:00,195.82,195.84,195.39,195.71,67275.0,195.0985,195.1184,194.6701,194.9889,67275.0
2025-01-16 09:30:00,196.4,196.76,196.24,196.52,33356.0,195.6764,196.035,195.517,195.7959,33356.0
2025-01-16 09:35:00,196.58,197.14,196.58,197.05,3863.0,195.8557,196.4136,195.8557,196.324,3863.0
2025-01-16 09:40:00,196.99,197.06,196.6,196.63,2945.0,196.2642,196.3339,195.8756,195.9055,2945.0
2025-01-16 09:45:00,196.67,197.01,196.67,196.83,5206.0,195.9454,196.2841,195.9454,196.1048,5206.0
2025-01-16 09:50:00,196.84,197.44,196.72,197.44,12219.0,196.1147,196.7125,195.9952,196.7125,12219.0
2025-01-16 09:55:00,197.37,197.42,197.14,197.4,12465.0,196.6428,196.6926,196.4136,196.6727,12465.0
2025-01-16 10:00:00,197.39,197.39,196.72,196.73,17091.0,196.6627,196.6627,195.9952,196.0052,17091.0
2025-01-16 10:05:00,196.77,197.27,196.68,197.27,8193.0,196.045,196.5432,195.9553,196.5432,8193.0
2025-01-16 10:10:00,197.21,197.59,197.14,197.55,9499.0,196.4834,196.862,196.4136,196.8221,9499.0
2025-01-16 10:15:00,197.35,197.85,197.35,197.73,11190.0,196.6229,197.121,196.6229,197.0015,11190.0
2025-01-16 10:20:00,197.8,197.93,197.66,197.87,16496.0,197.0712,197.2007,196.9317,197.141,16496.0
2025-01-16 10:25:00,197.91,197.93,197.22,197.44,10244.0,197.1808,197.2007,196.4933,196.7125,10244.0
2025-01-16 10:30:00,197.46,197.7,197.3,197.39,4039.0,196.7325,196.9716,196.5731,196.6627,4039.0
2025-01-16 10:35:00,197.36,197.63,197.21,197.6,2700.0,196.6328,196.9018,196.4834,196.8719,2700.0
2025-01-16 10:40:00,197.52,197.52,197.26,197.33,3003.0,196.7922,196.7922,196.5332,196.6029,3003.0
2025-01-16 10:45:00,197.34,197.79,197.33,197.68,4750.0,196.6129,197.0612,196.6029,196.9517,4750.0
2025-01-16 10:50:00,197.68,198.18,197.67,198.02,7843.0,196.9517,197.4498,196.9417,197.2904,7843.0
2025-01-16 10:55:00,198.04,198.44,197.95,198.41,6578.0,197.3103,197.7089,197.2207,197.679,6578.0
2025-01-16 11:00:00,198.41,198.59,198.41,198.47,3533.0,197.679,197.8583,197.679,197.7387,3533.0
2025-01-16 11:05:00,198.56,198.65,198.46,198.65,4070.0,197.8284,197.9181,197.7288,197.9181,4070.0
2025-01-16 11:10:00,198.58,198.67,198.19,198.23,6493.0,197.8483,197.938,197.4598,197.4996,6493.0
2025-01-16 11:15:00,198.19,198.3,197.87,198.09,10071.0,197.4598,197.5694,197.141,197.3601,10071.0
2025-01-16 11:20:00,198.11,198.42,198.1,198.42,1600.0,197.3801,197.6889,197.3701,197.6889,1600.0
2025-01-16 11:25:00,198.33,198.53,198.33,198.53,5452.0,197.5993,197.7985,197.5993,197.7985,5452.0
2025-01-16 11:30:00,198.47,198.66,198.39,198.6,6599.0,197.7387,197.928,197.659,197.8683,6599.0
2025-01-16 11:35:00,198.61,198.63,198.51,198.59,5002.0,197.8782,197.8982,197.7786,197.8583,5002.0
2025-01-16 11:40:00,198.64,198.64,198.24,198.36,7309.0,197.9081,197.9081,197.5096,197.6291,7309.0
2025-01-16 11:45:00,198.36,198.4,198.23,198.31,3797.0,197.6291,197.669,197.4996,197.5793,3797.0
2025-01-16 11:50:00,198.35,198.43,198.2,198.43,2343.0,197.6192,197.6989,197.4697,197.6989,2343.0
2025-01-16 11:55:00,198.4,198.56,198.4,198.52,2312.0,197.669,197.8284,197.669,197.7886,2312.0
2025-01-16 12:00:00,198.57,198.6,198.48,198.59,4037.0,197.8384,197.8683,197.7487,197.8583,4037.0
2025-01-16 12:05:00,198.59,198.96,198.59,198.89,7908.0,197.8583,198.2269,197.8583,198.1572,7908.0
2025-01-16 12:10:00,198.96,199.04,198.8,199.02,5965.0,198.2269,198.3066,198.0675,198.2867,5965.0
2025-01-16 12:15:00,198.98,199.0,198.68,198.94,9605.0,198.2469,198.2668,197.948,198.207,9605.0
2025-01-16 12:20:00,198.94,199.04,198.87,199.04,2300.0,198.207,198.3066,198.1373,198.3066,2300.0
2025-01-16 12:25:00,199.0,199.24,198.98,198.99,5931.0,198.2668,198.5059,198.2469,198.2568,5931.0
2025-01-16 12:30:00,199.01,199.08,198.91,198.91,2269.0,198.2768,198.3465,198.1771,198.1771,2269.0
2025-01-16 12:35:00,198.91,198.91,198.57,198.7,4075.0,198.1771,198.1771,197.8384,197.9679,4075.0
2025-01-16 12:40:00,198.7,198.79,198.65,198.74,2950.0,197.9679,198.0576,197.9181,198.0077,2950.0
2025-01-16 12:45:00,198.73,198.83,198.64,198.75,11609.0,197.9978,198.0974,197.9081,198.0177,11609.0
2025-01-16 12:50:00,198.75,198.78,198.63,198.64,5515.0,198.0177,198.0476,197.8982,197.9081,5515.0
2025-01-16 12:55:00,198.72,198.81,198.62,198.74,5912.0,197.9878,198.0775,197.8882,198.0077,5912.0
2025-01-16 13:00:00,198.65,198.78,198.61,198.78,6463.0,197.9181,198.0476,197.8782,198.0476,6463.0
2025-01-16 13:05:00,198.79,198.84,198.61,198.68,7881.0,198.0576,198.1074,197.8782,197.948,7881.0
2025-01-16 13:10:00,198.68,198.83,198.62,198.69,12328.0,197.948,198.0974,197.8882,197.9579,12328.0
2025-01-16 13:15:00,198.68,198.75,198.65,198.68,4797.0,197.948,198.0177,197.9181,197.948,4797.0
2025-01-16 13:20:00,198.7,198.88,198.7,198.87,3850.0,197.9679,198.1472,197.9679,198.1373,3850.0
2025-01-16 13:25:00,198.87,198.87,198.63,198.74,7934.0,198.1373,198.1373,197.8982,198.0077,7934.0
2025-01-16 13:30:00,198.64,198.77,198.63,198.77,4028.0,197.9081,198.0376,197.8982,198.0376,4028.0
2025-01-16 13:35:00,198.81,198.85,198.63,198.67,5274.0,198.0775,198.1173,197.8982,197.938,5274.0
2025-01-16 13:40:00,198.66,198.66,198.37,198.41,2097.0,197.928,197.928,197.6391,197.679,2097.0
2025-01-16 13:45:00,198.3,198.35,197.82,197.83,5350.0,197.5694,197.6192,197.0911,197.1011,5350.0
2025-01-16 13:50:00,197.84,197.92,197.74,197.82,4317.0,197.1111,197.1908,197.0114,197.0911,4317.0
2025-01-16 13:55:00,197.87,197.88,197.58,197.65,1997.0,197.141,197.1509,196.852,196.9218,1997.0
2025-01-16 14:00:00,197.61,197.64,197.53,197.55,3362.0,196.8819,196.9118,196.8022,196.8221,3362.0
2025-01-16 14:05:00,197.62,197.75,197.62,197.7,1749.0,196.8919,197.0214,196.8919,196.9716,1749.0
2025-01-16 14:10:00,197.65,197.71,197.59,197.59,2623.0,196.9218,196.9815,196.862,196.862,2623.0
2025-01-16 14:15:00,197.63,197.9,197.59,197.89,2639.0,196.9018,197.1708,196.862,197.1609,2639.0
2025-01-16 14:20:00,197.81,198.01,197.73,197.78,7591.0,197.0812,197.2804,197.0015,197.0513,7591.0
2025-01-16 14:25:00,197.92,198.19,197.91,198.12,6319.0,197.1908,197.4598,197.1808,197.39,6319.0
2025-01-16 14:30:00,198.12,198.12,197.99,198.03,3897.0,197.39,197.39,197.2605,197.3004,3897.0
2025-01-16 14:35:00,198.03,198.11,198.02,198.09,1738.0,197.3004,197.3801,197.2904,197.3601,1738.0
2025-01-16 14:40:00,198.08,198.08,197.85,197.92,4779.0,197.3502,197.3502,197.121,197.1908,4779.0
2025-01-16 14:45:00,197.92,198.12,197.88,198.0,7545.0,197.1908,197.39,197.1509,197.2705,7545.0
2025-01-16 14:50:00,198.02,198.09,197.87,197.9,4458.0,197.2904,197.3601,197.141,197.1708,4458.0
2025-01-16 14:55:00,197.91,198.09,197.88,197.89,6102.0,197.1808,197.3601,197.1509,197.1609,6102.0
2025-01-16 15:00:00,197.81,197.97,197.81,197.97,1951.0,197.0812,197.2406,197.0812,197.2406,1951.0
2025-01-16 15:05:00,197.98,198.07,197.91,197.99,2967.0,197.2505,197.3402,197.1808,197.2605,2967.0
2025-01-16 15:10:00,197.99,198.04,197.91,197.93,8977.0,197.2605,197.3103,197.1808,197.2007,8977.0
2025-01-16 15:15:00,197.92,198.06,197.79,197.84,11863.0,197.1908,197.3303,197.0612,197.1111,11863.0
2025-01-16 15:20:00,197.78,197.83,197.52,197.75,9931.0,197.0513,197.1011,196.7922,197.0214,9931.0
2025-01-16 15:25:00,197.81,197.86,197.75,197.8,5141.0,197.0812,197.131,197.0214,197.0712,5141.0
2025-01-16 15:30:00,197.8,198.15,197.8,198.15,15526.0,197.0712,197.4199,197.0712,197.4199,15526.0
2025-01-16 15:35:00,198.11,198.29,198.08,198.2,5771.0,197.3801,197.5594,197.3502,197.4697,5771.0
2025-01-16 15:40:00,198.19,198.39,198.14,198.33,11217.0,197.4598,197.659,197.41,197.5993,11217.0
2025-01-16 15:45:00,198.42,198.52,198.34,198.47,10053.0,197.6889,197.7886,197.6092,197.7387,10053.0
2025-01-16 15:50:00,198.51,198.63,198.36,198.42,30071.0,197.7786,197.8982,197.6291,197.6889,30071.0
2025-01-16 15:55:00,198.36,198.37,198.0,198.02,62869.0,197.6291,197.6391,197.2705,197.2904,62869.0
2025-01-17 09:30:00,201.31,201.31,199.85,199.85,262532.0,200.5683,200.5683,199.1137,199.1137,262532.0
2025-01-17 09:35:00,199.0,199.63,198.9,199.12,6213.0,198.2668,198.8945,198.1672,198.3863,6213.0
2025-01-17 09:40:00,199.12,199.13,198.5,198.67,14672.0,198.3863,198.3963,197.7686,197.938,14672.0
2025-01-17 09:45:00,198.68,198.87,198.21,198.34,7427.0,197.948,198.1373,197.4797,197.6092,7427.0
2025-01-17 09:50:00,198.34,198.61,197.74,197.76,12360.0,197.6092,197.8782,197.0114,197.0314,12360.0
2025-01-17 09:55:00,197.78,198.26,197.55,198.25,9137.0,197.0513,197.5295,196.8221,197.5196,9137.0
2025-01-17 10:00:00,198.28,198.78,198.27,198.69,12814.0,197.5494,198.0476,197.5395,197.9579,12814.0
2025-01-17 10:05:00,198.83,198.84,198.53,198.61,5701.0,198.0974,198.1074,197.7985,197.8782,5701.0
2025-01-17 10:10:00,198.73,199.0,198.7,198.78,4030.0,197.9978,198.2668,197.9679,198.0476,4030.0
2025-01-17 10:15:00,198.88,199.11,198.87,198.93,3818.0,198.1472,198.3764,198.1373,198.197,3818.0
2025-01-17 10:20:00,198.92,199.25,198.92,199.22,3548.0,198.1871,198.5159,198.1871,198.486,3548.0
2025-01-17 10:25:00,199.11,199.37,198.88,199.35,4649.0,198.3764,198.6354,198.1472,198.6155,4649.0
2025-01-17 10:30:00,199.38,199.46,199.25,199.25,4917.0,198.6454,198.7251,198.5159,198.5159,4917.0
2025-01-17 10:35:00,199.31,199.69,199.31,199.59,3542.0,198.5756,198.9542,198.5756,198.8546,3542.0
2025-01-17 10:40:00,199.59,199.59,199.26,199.36,5425.0,198.8546,198.8546,198.5258,198.6255,5425.0
2025-01-17 10:45:00,199.45,199.63,199.37,199.59,3694.0,198.7151,198.8945,198.6354,198.8546,3694.0
2025-01-17 10:50:00,199.72,200.07,199.65,200.01,8624.0,198.9841,199.3328,198.9144,199.2731,8624.0
2025-01-17 10:55:00,200.03,200.03,199.78,199.91,16510.0,199.293,199.293,199.0439,199.1734,16510.0
2025-01-17 11:00:00,200.0,200.14,199.97,200.02,6294.0,199.2631,199.4026,199.2332,199.283,6294.0
2025-01-17 11:05:00,199.96,200.12,199.88,200.1,3400.0,199.2233,199.3827,199.1435,199.3627,3400.0
2025-01-17 11:10:00,200.03,200.11,199.85,200.11,3798.0,199.293,199.3727,199.1137,199.3727,3798.0
2025-01-17 11:15:00,200.09,200.33,200.09,200.27,4275.0,199.3528,199.5919,199.3528,199.5321,4275.0
2025-01-17 11:20:00,200.26,200.33,200.13,200.13,1383.0,199.5221,199.5919,199.3926,199.3926,1383.0
2025-01-17 11:25:00,200.25,200.27,199.76,199.93,4712.0,199.5122,199.5321,199.024,199.1934,4712.0
2025-01-17 11:30:00,199.97,200.0,199.63,199.63,8125.0,199.2332,199.2631,198.8945,198.8945,8125.0
2025-01-17 11:35:00,199.63,199.67,199.27,199.3,8082.0,198.8945,198.9343,198.5358,198.5657,8082.0
2025-01-17 11:40:00,199.36,199.54,199.35,199.52,4482.0,198.6255,198.8048,198.6155,198.7849,4482.0
2025-01-17 11:45:00,199.46,199.68,199.45,199.68,1745.0,198.7251,198.9443,198.7151,198.9443,1745.0
2025-01-17 11:50:00,199.72,199.77,199.46,199.46,2402.0,198.9841,199.034,198.7251,198.7251,2402.0
2025-01-17 11:55:00,199.34,199.36,199.28,199.36,1089.0,198.6055,198.6255,198.5458,198.6255,1089.0
2025-01-17 12:00:00,199.31,199.36,199.21,199.33,4200.0,198.5756,198.6255,198.476,198.5956,4200.0
2025-01-17 12:05:00,199.33,199.36,199.2,199.24,2082.0,198.5956,198.6255,198.4661,198.5059,2082.0
2025-01-17 12:10:00,199.23,199.55,199.23,199.55,4749.0,198.4959,198.8148,198.4959,198.8148,4749.0
2025-01-17 12:15:00,199.59,199.64,199.53,199.59,1544.0,198.8546,198.9044,198.7948,198.8546,1544.0
2025-01-17 12:20:00,199.59,199.65,199.49,199.5,2381.0,198.8546,198.9144,198.755,198.7649,2381.0
2025-01-17 12:25:00,199.53,199.6,199.48,199.6,1878.0,198.7948,198.8646,198.745,198.8646,1878.0
2025-01-17 12:30:00,199.53,199.53,199.46,199.51,2221.0,198.7948,198.7948,198.7251,198.7749,2221.0
2025-01-17 12:35:00,199.46,199.57,199.37,199.56,3435.0,198.7251,198.8347,198.6354,198.8247,3435.0
2025-01-17 12:40:00,199.54,199.63,199.36,199.37,2765.0,198.8048,198.8945,198.6255,198.6354,2765.0
2025-01-17 12:45:00,199.41,199.51,199.31,199.31,5253.0,198.6753,198.7749,198.5756,198.5756,5253.0
2025-01-17 12:50:00,199.34,199.5,199.31,199.44,5254.0,198.6055,198.7649,198.5756,198.7052,5254.0
2025-01-17 12:55:00,199.39,199.71,199.39,199.7,8398.0,198.6554,198.9742,198.6554,198.9642,8398.0
2025-01-17 13:00:00,199.75,199.75,199.34,199.44,2141.0,199.014,199.014,198.6055,198.7052,2141.0
2025-01-17 13:05:00,199.42,199.53,199.32,199.44,1223.0,198.6852,198.7948,198.5856,198.7052,1223.0
2025-01-17 13:10:00,199.51,199.72,199.5,199.65,3009.0,198.7749,198.9841,198.7649,198.9144,3009.0
2025-01-17 13:15:00,199.65,199.71,199.48,199.48,2888.0,198.9144,198.9742,198.745,198.745,2888.0
2025-01-17 13:20:00,199.63,199.64,199.56,199.56,1168.0,198.8945,198.9044,198.8247,198.8247,1168.0
2025-01-17 13:25:00,199.56,199.66,199.56,199.62,1920.0,198.8247,198.9244,198.8247,198.8845,1920.0
2025-01-17 13:30:00,199.61,199.61,199.42,199.43,3887.0,198.8745,198.8745,198.6852,198.6952,3887.0
2025-01-17 13:35:00,199.37,199.64,199.36,199.59,4136.0,198.6354,198.9044,198.6255,198.8546,4136.0
2025-01-17 13:40:00,199.6,199.61,199.32,199.32,2269.0,198.8646,198.8745,198.5856,198.5856,2269.0
2025-01-17 13:45:00,199.4,199.69,199.38,199.53,3250.0,198.6653,198.9542,198.6454,198.7948,3250.0
2025-01-17 13:50:00,199.5,199.66,199.45,199.48,2508.0,198.7649,198.9244,198.7151,198.745,2508.0
2025-01-17 13:55:00,199.52,199.52,199.22,199.33,4415.0,198.7849,198.7849,198.486,198.5956,4415.0
2025-01-17 14:00:00,199.33,199.37,199.27,199.34,2020.0,198.5956,198.6354,198.5358,198.6055,2020.0
2025-01-17 14:05:00,199.32,199.56,199.3,199.44,3154.0,198.5856,198.8247,198.5657,198.7052,3154.0
2025-01-17 14:10:00,199.39,199.42,199.35,199.35,750.0,198.6554,198.6852,198.6155,198.6155,750.0
2025-01-17 14:15:00,199.37,199.37,199.06,199.07,4425.0,198.6354,198.6354,198.3266,198.3365,4425.0
2025-01-17 14:20:00,199.03,199.35,199.0,199.34,3767.0,198.2967,198.6155,198.2668,198.6055,3767.0
2025-01-17 14:25:00,199.26,199.3,199.17,199.27,2653.0,198.5258,198.5657,198.4362,198.5358,2653.0
2025-01-17 14:30:00,199.21,199.23,199.0,199.0,8729.0,198.476,198.4959,198.2668,198.2668,8729.0
2025-01-17 14:35:00,199.0,199.28,199.0,199.04,3355.0,198.2668,198.5458,198.2668,198.3066,3355.0
2025-01-17 14:40:00,199.01,199.11,198.98,199.03,3675.0,198.2768,198.3764,198.2469,198.2967,3675.0
2025-01-17 14:45:00,199.05,199.12,198.98,199.0,1875.0,198.3166,198.3863,198.2469,198.2668,1875.0
2025-01-17 14:50:00,198.97,198.97,198.85,198.86,2417.0,198.2369,198.2369,198.1173,198.1273,2417.0
2025-01-17 14:55:00,198.9,199.0,198.85,198.96,4684.0,198.1672,198.2668,198.1173,198.2269,4684.0
2025-01-17 15:00:00,198.96,199.02,198.77,198.95,4201.0,198.2269,198.2867,198.0376,198.217,4201.0
2025-01-17 15:05:00,198.92,199.2,198.87,199.2,3031.0,198.1871,198.4661,198.1373,198.4661,3031.0
2025-01-17 15:10:00,199.2,199.28,199.16,199.27,2173.0,198.4661,198.5458,198.4262,198.5358,2173.0
2025-01-17 15:15:00,199.25,199.26,199.05,199.24,6420.0,198.5159,198.5258,198.3166,198.5059,6420.0
2025-01-17 15:20:00,199.2,199.26,199.09,199.13,6493.0,198.4661,198.5258,198.3565,198.3963,6493.0
2025-01-17 15:25:00,199.07,199.13,198.96,199.08,3948.0,198.3365,198.3963,198.2269,198.3465,3948.0
2025-01-17 15:30:00,199.06,199.13,199.0,199.13,3640.0,198.3266,198.3963,198.2668,198.3963,3640.0
2025-01-17 15:35:00,199.1,199.23,199.06,199.12,7870.0,198.3664,198.4959,198.3266,198.3863,7870.0
2025-01-17 15:40:00,199.06,199.11,198.71,198.81,17274.0,198.3266,198.3764,197.9779,198.0775,17274.0
2025-01-17 15:45:00,198.81,198.89,198.7,198.85,17843.0,198.0775,198.1572,197.9679,198.1173,17843.0
2025-01-17 15:50:00,198.81,198.83,198.53,198.54,39393.0,198.0775,198.0974,197.7985,197.8085,39393.0
2025-01-17 15:55:00,198.54,198.54,198.12,198.39,102494.0,197.8085,197.8085,197.39,197.659,102494.0
2025-01-21 09:30:00,198.96,200.2,198.96,200.2,27734.0,198.2269,199.4624,198.2269,199.4624,27734.0
2025-01-21 09:35:00,200.34,200.79,199.93,200.78,6124.0,199.6019,200.0502,199.1934,200.0402,6124.0
2025-01-21 09:40:00,200.81,201.67,200.81,201.59,13923.0,200.0701,200.927,200.0701,200.8472,13923.0
2025-01-21 09:45:00,201.64,202.23,201.19,201.34,14349.0,200.8971,201.4849,200.4487,200.5982,14349.0
2025-01-21 09:50:00,201.5,201.72,201.04,201.32,6634.0,200.7576,200.9768,200.2993,200.5782,6634.0
2025-01-21 09:55:00,201.33,202.21,201.33,202.21,8072.0,200.5882,201.465,200.5882,201.465,8072.0
2025-01-21 10:00:00,202.29,202.29,201.69,201.72,7198.0,201.5447,201.5447,200.9469,200.9768,7198.0
2025-01-21 10:05:00,201.5,201.73,201.43,201.63,12796.0,200.7576,200.9867,200.6878,200.8871,12796.0
2025-01-21 10:10:00,201.63,201.67,201.14,201.25,6737.0,200.8871,200.927,200.3989,200.5085,6737.0
2025-01-21 10:15:00,201.28,201.69,201.28,201.64,4491.0,200.5384,200.9469,200.5384,200.8971,4491.0
2025-01-21 10:20:00,201.59,201.59,201.17,201.21,10755.0,200.8472,200.8472,200.4288,200.4686,10755.0
2025-01-21 10:25:00,201.31,201.5,201.16,201.42,9899.0,200.5683,200.7576,200.4188,200.6779,9899.0
2025-01-21 10:30:00,201.42,201.46,201.1,201.15,12998.0,200.6779,200.7177,200.3591,200.4089,12998.0
2025-01-21 10:35:00,201.14,201.14,200.98,201.13,8151.0,200.3989,200.3989,200.2395,200.3889,8151.0
2025-01-21 10:40:00,201.2,201.21,201.04,201.21,4308.0,200.4587,200.4686,200.2993,200.4686,4308.0
2025-01-21 10:45:00,201.17,201.34,200.99,201.13,5338.0,200.4288,200.5982,200.2495,200.3889,5338.0
2025-01-21 10:50:00,201.06,201.42,201.02,201.42,7642.0,200.3192,200.6779,200.2793,200.6779,7642.0
2025-01-21 10:55:00,201.46,201.72,201.39,201.62,18052.0,200.7177,200.9768,200.648,200.8771,18052.0
2025-01-21 11:00:00,201.61,201.61,201.37,201.49,9955.0,200.8672,200.8672,200.6281,200.7476,9955.0
2025-01-21 11:05:00,201.54,201.78,201.5,201.73,6333.0,200.7974,201.0365,200.7576,200.9867,6333.0
2025-01-21 11:10:00,201.69,201.75,201.39,201.45,3182.0,200.9469,201.0067,200.648,200.7078,3182.0
2025-01-21 11:15:00,201.47,201.7,201.45,201.7,2691.0,200.7277,200.9568,200.7078,200.9568,2691.0
2025-01-21 11:20:00,201.64,201.95,201.59,201.93,5100.0,200.8971,201.2059,200.8472,201.186,5100.0
2025-01-21 11:25:00,201.99,202.08,201.74,201.79,5767.0,201.2458,201.3354,200.9967,201.0465,5767.0
2025-01-21 11:30:00,201.78,202.04,201.75,201.84,8480.0,201.0365,201.2956,201.0067,201.0963,8480.0
2025-01-21 11:35:00,201.96,202.15,201.93,201.93,3255.0,201.2159,201.4052,201.186,201.186,3255.0
2025-01-21 11:40:00,202.0,202.05,201.78,201.87,4649.0,201.2557,201.3056,201.0365,201.1262,4649.0
2025-01-21 11:45:00,201.81,201.91,201.7,201.81,3250.0,201.0664,201.1661,200.9568,201.0664,3250.0
2025-01-21 11:50:00,201.81,202.28,201.8,202.28,5299.0,201.0664,201.5347,201.0565,201.5347,5299.0
2025-01-21 11:55:00,202.25,202.32,202.0,202.21,3780.0,201.5048,201.5746,201.2557,201.465,3780.0
2025-01-21 12:00:00,202.21,202.21,202.07,202.07,1400.0,201.465,201.465,201.3255,201.3255,1400.0
2025-01-21 12:05:00,202.09,202.09,201.91,202.02,6167.0,201.3454,201.3454,201.1661,201.2757,6167.0
2025-01-21 12:10:00,202.03,202.18,201.94,202.08,18209.0,201.2856,201.4351,201.196,201.3354,18209.0
2025-01-21 12:15:00,202.07,202.16,202.0,202.05,6831.0,201.3255,201.4151,201.2557,201.3056,6831.0
2025-01-21 12:20:00,202.05,202.25,201.96,202.11,14433.0,201.3056,201.5048,201.2159,201.3653,14433.0
2025-01-21 12:25:00,202.07,202.16,201.99,202.1,4640.0,201.3255,201.4151,201.2458,201.3554,4640.0
2025-01-21 12:30:00,202.05,202.25,202.0,202.16,13290.0,201.3056,201.5048,201.2557,201.4151,13290.0
2025-01-21 12:35:00,202.15,202.27,202.05,202.06,8397.0,201.4052,201.5247,201.3056,201.3155,8397.0
2025-01-21 12:40:00,202.08,202.21,201.98,201.98,8181.0,201.3354,201.465,201.2358,201.2358,8181.0
2025-01-21 12:45:00,202.0,202.06,201.97,202.05,6668.0,201.2557,201.3155,201.2258,201.3056,6668.0
2025-01-21 12:50:00,202.03,202.08,201.98,202.0,8169.0,201.2856,201.3354,201.2358,201.2557,8169.0
2025-01-21 12:55:00,202.0,202.1,201.96,202.02,4023.0,201.2557,201.3554,201.2159,201.2757,4023.0
2025-01-21 13:00:00,201.99,202.04,201.68,201.82,12818.0,201.2458,201.2956,200.9369,201.0764,12818.0
2025-01-21 13:05:00,201.82,201.95,201.79,201.83,5119.0,201.0764,201.2059,201.0465,201.0864,5119.0
2025-01-21 13:10:00,201.85,201.9,201.79,201.83,5694.0,201.1063,201.1561,201.0465,201.0864,5694.0
2025-01-21 13:15:00,201.88,201.96,201.78,201.84,4614.0,201.1362,201.2159,201.0365,201.0963,4614.0
2025-01-21 13:20:00,201.86,201.88,201.78,201.88,7477.0,201.1163,201.1362,201.0365,201.1362,7477.0
2025-01-21 13:25:00,201.83,201.87,201.64,201.8,11647.0,201.0864,201.1262,200.8971,201.0565,11647.0
2025-01-21 13:30:00,201.85,201.86,201.68,201.86,3216.0,201.1063,201.1163,200.9369,201.1163,3216.0
2025-01-21 13:35:00,201.81,201.88,201.78,201.79,7395.0,201.0664,201.1362,201.0365,201.0465,7395.0
2025-01-21 13:40:00,201.75,201.82,201.64,201.69,7453.0,201.0067,201.0764,200.8971,200.9469,7453.0
2025-01-21 13:45:00,201.71,201.72,201.59,201.68,3745.0,200.9668,200.9768,200.8472,200.9369,3745.0
2025-01-21 13:50:00,201.66,201.66,201.46,201.5,3108.0,200.917,200.917,200.7177,200.7576,3108.0
2025-01-21 13:55:00,201.55,201.81,201.54,201.74,3883.0,200.8074,201.0664,200.7974,200.9967,3883.0
2025-01-21 14:00:00,201.74,201.82,201.67,201.71,4003.0,200.9967,201.0764,200.927,200.9668,4003.0
2025-01-21 14:05:00,201.71,201.85,201.68,201.78,4633.0,200.9668,201.1063,200.9369,201.0365,4633.0
2025-01-21 14:10:00,201.78,201.84,201.76,201.82,6496.0,201.0365,201.0963,201.0166,201.0764,6496.0
2025-01-21 14:15:00,201.8,201.8,201.62,201.62,7358.0,201.0565,201.0565,200.8771,200.8771,7358.0
2025-01-21 14:20:00,201.55,201.63,201.44,201.44,3337.0,200.8074,200.8871,200.6978,200.6978,3337.0
2025-01-21 14:25:00,201.51,201.72,201.46,201.57,13320.0,200.7675,200.9768,200.7177,200.8273,13320.0
2025-01-21 14:30:00,201.56,201.57,201.4,201.47,5208.0,200.8174,200.8273,200.6579,200.7277,5208.0
2025-01-21 14:35:00,201.41,201.46,201.27,201.28,4601.0,200.6679,200.7177,200.5284,200.5384,4601.0
2025-01-21 14:40:00,201.27,201.39,201.27,201.3,4978.0,200.5284,200.648,200.5284,200.5583,4978.0
2025-01-21 14:45:00,201.28,201.28,201.13,201.26,3912.0,200.5384,200.5384,200.3889,200.5185,3912.0
2025-01-21 14:50:00,201.3,201.3,201.13,201.16,4070.0,200.5583,200.5583,200.3889,200.4188,4070.0
2025-01-21 14:55:00,201.17,201.18,201.02,201.02,3100.0,200.4288,200.4388,200.2793,200.2793,3100.0
2025-01-21 15:00:00,201.02,201.02,200.88,200.96,3883.0,200.2793,200.2793,200.1399,200.2196,3883.0
2025-01-21 15:05:00,200.96,200.99,200.86,200.95,6225.0,200.2196,200.2495,200.1199,200.2096,6225.0
2025-01-21 15:10:00,200.9,200.98,200.84,200.93,2532.0,200.1598,200.2395,200.1,200.1897,2532.0
2025-01-21 15:15:00,200.88,201.03,200.81,200.95,8827.0,200.1399,200.2893,200.0701,200.2096,8827.0
2025-01-21 15:20:00,200.93,201.0,200.83,200.84,5404.0,200.1897,200.2594,200.09,200.1,5404.0
2025-01-21 15:25:00,200.84,200.91,200.77,200.84,3980.0,200.1,200.1698,200.0303,200.1,3980.0
2025-01-21 15:30:00,200.84,200.95,200.72,200.72,9966.0,200.1,200.2096,199.9805,199.9805,9966.0
2025-01-21 15:35:00,200.72,200.73,200.5,200.68,2971.0,199.9805,199.9904,199.7613,199.9406,2971.0
2025-01-21 15:40:00,200.65,200.98,200.63,200.9,5366.0,199.9107,200.2395,199.8908,200.1598,5366.0
2025-01-21 15:45:00,200.89,201.11,200.87,201.01,7963.0,200.1498,200.369,200.1299,200.2694,7963.0
2025-01-21 15:50:00,200.97,201.46,200.94,201.46,25658.0,200.2295,200.7177,200.1996,200.7177,25658.0
2025-01-21 15:55:00,201.47,201.5,201.17,201.23,63119.0,200.7277,200.7576,200.4288,200.4886,63119.0
2025-01-22 09:30:00,201.23,201.45,200.58,200.66,23518.0,200.4886,200.7078,199.841,199.9207,23518.0
2025-01-22 09:35:00,200.67,201.35,200.67,200.99,3084.0,199.9306,200.6081,199.9306,200.2495,3084.0
2025-01-22 09:40:00,200.99,200.99,200.81,200.81,947.0,200.2495,200.2495,200.0701,200.0701,947.0
2025-01-22 09:45:00,200.93,200.96,200.63,200.82,3527.0,200.1897,200.2196,199.8908,200.0801,3527.0
2025-01-22 09:50:00,200.78,201.12,200.66,201.04,4308.0,200.0402,200.379,199.9207,200.2993,4308.0
2025-01-22 09:55:00,201.14,201.36,201.1,201.27,6443.0,200.3989,200.6181,200.3591,200.5284,6443.0
2025-01-22 10:00:00,201.08,201.22,200.66,200.74,2959.0,200.3391,200.4786,199.9207,200.0004,2959.0
2025-01-22 10:05:00,200.73,200.77,200.49,200.49,2657.0,199.9904,200.0303,199.7513,199.7513,2657.0
2025-01-22 10:10:00,200.46,200.62,200.41,200.53,2064.0,199.7214,199.8808,199.6716,199.7912,2064.0
2025-01-22 10:15:00,200.53,200.68,200.53,200.6,4833.0,199.7912,199.9406,199.7912,199.8609,4833.0
2025-01-22 10:20:00,200.69,200.69,200.21,200.37,5242.0,199.9506,199.9506,199.4723,199.6317,5242.0
2025-01-22 10:25:00,200.25,200.51,200.25,200.5,5418.0,199.5122,199.7712,199.5122,199.7613,5418.0
2025-01-22 10:30:00,200.5,200.62,200.2,200.44,12257.0,199.7613,199.8808,199.4624,199.7015,12257.0
2025-01-22 10:35:00,200.54,200.68,200.53,200.6,2005.0,199.8011,199.9406,199.7912,199.8609,2005.0
2025-01-22 10:40:00,200.68,200.68,200.26,200.43,7666.0,199.9406,199.9406,199.5221,199.6915,7666.0
2025-01-22 10:45:00,200.34,200.5,200.12,200.15,6743.0,199.6019,199.7613,199.3827,199.4126,6743.0
2025-01-22 10:50:00,200.18,200.48,200.14,200.48,13910.0,199.4424,199.7413,199.4026,199.7413,13910.0
2025-01-22 10:55:00,200.5,200.68,200.47,200.49,4980.0,199.7613,199.9406,199.7314,199.7513,4980.0
2025-01-22 11:00:00,200.44,200.6,200.11,200.22,4689.0,199.7015,199.8609,199.3727,199.4823,4689.0
2025-01-22 11:05:00,200.15,200.44,200.14,200.36,4410.0,199.4126,199.7015,199.4026,199.6218,4410.0
2025-01-22 11:10:00,200.38,200.46,200.06,200.16,9811.0,199.6417,199.7214,199.3229,199.4225,9811.0
2025-01-22 11:15:00,200.07,200.1,199.87,200.08,4153.0,199.3328,199.3627,199.1336,199.3428,4153.0
2025-01-22 11:20:00,199.98,200.09,199.89,199.97,5359.0,199.2432,199.3528,199.1535,199.2332,5359.0
2025-01-22 11:25:00,199.96,200.14,199.83,200.03,2240.0,199.2233,199.4026,199.0937,199.293,2240.0
2025-01-22 11:30:00,200.18,200.24,200.08,200.13,1998.0,199.4424,199.5022,199.3428,199.3926,1998.0
2025-01-22 11:35:00,200.09,200.2,200.0,200.04,2200.0,199.3528,199.4624,199.2631,199.303,2200.0
2025-01-22 11:40:00,200.06,200.18,199.88,199.89,6781.0,199.3229,199.4424,199.1435,199.1535,6781.0
2025-01-22 11:45:00,199.89,200.06,199.82,200.05,2666.0,199.1535,199.3229,199.0838,199.3129,2666.0
2025-01-22 11:50:00,200.05,200.23,200.04,200.19,3614.0,199.3129,199.4923,199.303,199.4524,3614.0
2025-01-22 11:55:00,200.19,200.43,200.18,200.34,8090.0,199.4524,199.6915,199.4424,199.6019,8090.0
2025-01-22 12:00:00,200.37,200.49,200.16,200.49,9918.0,199.6317,199.7513,199.4225,199.7513,9918.0
2025-01-22 12:05:00,200.5,200.65,200.33,200.57,3063.0,199.7613,199.9107,199.5919,199.831,3063.0
2025-01-22 12:10:00,200.59,200.66,200.32,200.32,3075.0,199.8509,199.9207,199.5819,199.5819,3075.0
2025-01-22 12:15:00,200.4,200.47,200.39,200.44,884.0,199.6616,199.7314,199.6517,199.7015,884.0
2025-01-22 12:20:00,200.44,200.49,200.31,200.31,4032.0,199.7015,199.7513,199.572,199.572,4032.0
2025-01-22 12:25:00,200.26,200.35,200.25,200.28,2100.0,199.5221,199.6118,199.5122,199.5421,2100.0
2025-01-22 12:30:00,200.34,200.5,200.25,200.38,6333.0,199.6019,199.7613,199.5122,199.6417,6333.0
2025-01-22 12:35:00,200.44,200.48,200.39,200.41,1490.0,199.7015,199.7413,199.6517,199.6716,1490.0
2025-01-22 12:40:00,200.41,200.51,200.28,200.29,3433.0,199.6716,199.7712,199.5421,199.552,3433.0
2025-01-22 12:45:00,200.33,200.52,200.28,200.46,4239.0,199.5919,199.7812,199.5421,199.7214,4239.0
2025-01-22 12:50:00,200.48,200.48,200.32,200.35,2586.0,199.7413,199.7413,199.5819,199.6118,2586.0
2025-01-22 12:55:00,200.34,200.38,199.94,199.95,18578.0,199.6019,199.6417,199.2033,199.2133,18578.0
2025-01-22 13:00:00,199.99,200.16,199.84,200.16,11518.0,199.2531,199.4225,199.1037,199.4225,11518.0
2025-01-22 13:05:00,200.17,200.17,199.95,200.02,6001.0,199.4325,199.4325,199.2133,199.283,6001.0
2025-01-22 13:10:00,200.02,200.2,199.97,200.13,19958.0,199.283,199.4624,199.2332,199.3926,19958.0
2025-01-22 13:15:00,200.27,200.28,200.0,200.04,13400.0,199.5321,199.5421,199.2631,199.303,13400.0
2025-01-22 13:20:00,200.04,200.43,200.04,200.24,7826.0,199.303,199.6915,199.303,199.5022,7826.0
2025-01-22 13:25:00,200.27,200.4,200.25,200.38,20538.0,199.5321,199.6616,199.5122,199.6417,20538.0
2025-01-22 13:30:00,200.36,200.62,200.36,200.56,4966.0,199.6218,199.8808,199.6218,199.821,4966.0
2025-01-22 13:35:00,200.61,200.61,200.52,200.53,1200.0,199.8709,199.8709,199.7812,199.7912,1200.0
2025-01-22 13:40:00,200.48,200.71,200.42,200.71,4918.0,199.7413,199.9705,199.6816,199.9705,4918.0
2025-01-22 13:45:00,200.67,200.76,200.61,200.7,2032.0,199.9306,200.0203,199.8709,199.9605,2032.0
2025-01-22 13:50:00,200.73,200.73,200.59,200.59,5193.0,199.9904,199.9904,199.8509,199.8509,5193.0
2025-01-22 13:55:00,200.64,200.65,200.41,200.49,3739.0,199.9007,199.9107,199.6716,199.7513,3739.0
2025-01-22 14:00:00,200.49,200.49,200.24,200.26,3680.0,199.7513,199.7513,199.5022,199.5221,3680.0
2025-01-22 14:05:00,200.31,200.47,200.28,200.4,10993.0,199.572,199.7314,199.5421,199.6616,10993.0
2025-01-22 14:10:00,200.41,200.46,200.31,200.32,3206.0,199.6716,199.7214,199.572,199.5819,3206.0
2025-01-22 14:15:00,200.36,200.38,200.22,200.25,3643.0,199.6218,199.6417,199.4823,199.5122,3643.0
2025-01-22 14:20:00,200.28,200.32,200.12,200.12,3824.0,199.5421,199.5819,199.3827,199.3827,3824.0
2025-01-22 14:25:00,200.12,200.2,200.02,200.17,3461.0,199.3827,199.4624,199.283,199.4325,3461.0
2025-01-22 14:30:00,200.08,200.19,199.89,200.13,5883.0,199.3428,199.4524,199.1535,199.3926,5883.0
2025-01-22 14:35:00,200.13,200.2,200.12,200.15,4074.0,199.3926,199.4624,199.3827,199.4126,4074.0
2025-01-22 14:40:00,200.17,200.34,200.17,200.31,4640.0,199.4325,199.6019,199.4325,199.572,4640.0
2025-01-22 14:45:00,200.29,200.3,200.21,200.21,3050.0,199.552,199.562,199.4723,199.4723,3050.0
2025-01-22 14:50:00,200.21,200.33,200.19,200.22,2909.0,199.4723,199.5919,199.4524,199.4823,2909.0
2025-01-22 14:55:00,200.26,200.28,200.18,200.24,4334.0,199.5221,199.5421,199.4424,199.5022,4334.0
2025-01-22 15:00:00,200.26,200.31,200.17,200.26,4273.0,199.5221,199.572,199.4325,199.5221,4273.0
2025-01-22 15:05:00,200.24,200.37,200.24,200.35,5362.0,199.5022,199.6317,199.5022,199.6118,5362.0
2025-01-22 15:10:00,200.33,200.41,200.3,200.35,4491.0,199.5919,199.6716,199.562,199.6118,4491.0
2025-01-22 15:15:00,200.37,200.37,200.18,200.25,2796.0,199.6317,199.6317,199.4424,199.5122,2796.0
2025-01-22 15:20:00,200.17,200.19,199.95,200.0,9527.0,199.4325,199.4524,199.2133,199.2631,9527.0
2025-01-22 15:25:00,200.02,200.04,199.9,199.92,3934.0,199.283,199.303,199.1635,199.1834,3934.0
2025-01-22 15:30:00,199.92,200.01,199.85,199.85,8703.0,199.1834,199.2731,199.1137,199.1137,8703.0
2025-01-22 15:35:00,199.85,199.85,199.71,199.8,11768.0,199.1137,199.1137,198.9742,199.0638,11768.0
2025-01-22 15:40:00,199.77,199.78,199.51,199.67,15359.0,199.034,199.0439,198.7749,198.9343,15359.0
2025-01-22 15:45:00,199.73,199.79,199.45,199.52,9878.0,198.9941,199.0539,198.7151,198.7849,9878.0
2025-01-22 15:50:00,199.52,199.57,199.24,199.48,26867.0,198.7849,198.8347,198.5059,198.745,26867.0
2025-01-22 15:55:00,199.39,199.45,198.95,198.97,62657.0,198.6554,198.7151,198.217,198.2369,62657.0
2025-01-23 09:30:00,198.53,198.7,198.0,198.23,26238.0,197.7985,197.9679,197.2705,197.4996,26238.0
2025-01-23 09:35:00,198.26,198.61,198.22,198.23,1763.0,197.5295,197.8782,197.4897,197.4996,1763.0
2025-01-23 09:40:00,198.37,198.69,198.37,198.44,2818.0,197.6391,197.9579,197.6391,197.7089,2818.0
2025-01-23 09:45:00,198.57,198.74,198.44,198.46,2457.0,197.8384,198.0077,197.7089,197.7288,2457.0
2025-01-23 09:50:00,198.54,198.54,198.38,198.41,3513.0,197.8085,197.8085,197.6491,197.679,3513.0
2025-01-23 09:55:00,198.47,198.56,198.19,198.23,3719.0,197.7387,197.8284,197.4598,197.4996,3719.0
2025-01-23 10:00:00,198.28,198.28,198.03,198.09,2927.0,197.5494,197.5494,197.3004,197.3601,2927.0
2025-01-23 10:05:00,198.03,198.2,197.99,198.11,2379.0,197.3004,197.4697,197.2605,197.3801,2379.0
2025-01-23 10:10:00,198.12,198.15,197.7,197.76,3936.0,197.39,197.4199,196.9716,197.0314,3936.0
2025-01-23 10:15:00,197.81,197.83,197.6,197.63,1234.0,197.0812,197.1011,196.8719,196.9018,1234.0
2025-01-23 10:20:00,197.52,197.55,197.27,197.29,3137.0,196.7922,196.8221,196.5432,196.5631,3137.0
2025-01-23 10:25:00,197.25,197.26,197.0,197.01,2811.0,196.5232,196.5332,196.2742,196.2841,2811.0
2025-01-23 10:30:00,197.0,197.2,196.93,197.19,4406.0,196.2742,196.4734,196.2044,196.4635,4406.0
2025-01-23 10:35:00,197.26,197.32,197.19,197.23,2467.0,196.5332,196.593,196.4635,196.5033,2467.0
2025-01-23 10:40:00,197.22,197.25,197.09,197.17,2693.0,196.4933,196.5232,196.3638,196.4435,2693.0
2025-01-23 10:45:00,197.3,197.43,197.26,197.41,652.0,196.5731,196.7026,196.5332,196.6826,652.0
2025-01-23 10:50:00,197.49,197.83,197.47,197.77,2800.0,196.7624,197.1011,196.7424,197.0413,2800.0
2025-01-23 10:55:00,197.84,197.85,197.65,197.82,1816.0,197.1111,197.121,196.9218,197.0911,1816.0
2025-01-23 11:00:00,197.89,198.13,197.83,197.9,3136.0,197.1609,197.4,197.1011,197.1708,3136.0
2025-01-23 11:05:00,197.95,197.99,197.78,197.93,1857.0,197.2207,197.2605,197.0513,197.2007,1857.0
2025-01-23 11:10:00,197.91,198.09,197.75,198.03,7234.0,197.1808,197.3601,197.0214,197.3004,7234.0
2025-01-23 11:15:00,198.03,198.21,198.01,198.2,3338.0,197.3004,197.4797,197.2804,197.4697,3338.0
2025-01-23 11:20:00,198.2,198.39,198.17,198.21,1140.0,197.4697,197.659,197.4398,197.4797,1140.0
2025-01-23 11:25:00,198.13,198.29,198.12,198.25,1000.0,197.4,197.5594,197.39,197.5196,1000.0
2025-01-23 11:30:00,198.2,198.2,198.05,198.16,1874.0,197.4697,197.4697,197.3203,197.4299,1874.0
2025-01-23 11:35:00,198.16,198.24,198.07,198.23,1062.0,197.4299,197.5096,197.3402,197.4996,1062.0
2025-01-23 11:40:00,198.22,198.25,198.12,198.15,2650.0,197.4897,197.5196,197.39,197.4199,2650.0
2025-01-23 11:45:00,198.15,198.31,198.15,198.28,1221.0,197.4199,197.5793,197.4199,197.5494,1221.0
2025-01-23 11:50:00,198.27,198.29,198.18,198.26,700.0,197.5395,197.5594,197.4498,197.5295,700.0
2025-01-23 11:55:00,198.2,198.25,198.05,198.1,1477.0,197.4697,197.5196,197.3203,197.3701,1477.0
2025-01-23 12:00:00,198.14,198.28,198.13,198.21,867.0,197.41,197.5494,197.4,197.4797,867.0
2025-01-23 12:05:00,198.28,198.45,198.28,198.4,3862.0,197.5494,197.7188,197.5494,197.669,3862.0
2025-01-23 12:10:00,198.4,198.6,198.39,198.51,4915.0,197.669,197.8683,197.659,197.7786,4915.0
2025-01-23 12:15:00,198.57,198.57,198.48,198.5,4976.0,197.8384,197.8384,197.7487,197.7686,4976.0
2025-01-23 12:20:00,198.48,198.56,198.4,198.46,1720.0,197.7487,197.8284,197.669,197.7288,1720.0
2025-01-23 12:25:00,198.48,198.55,198.42,198.43,3275.0,197.7487,197.8184,197.6889,197.6989,3275.0
2025-01-23 12:30:00,198.45,198.45,198.35,198.4,1028.0,197.7188,197.7188,197.6192,197.669,1028.0
2025-01-23 12:35:00,198.41,198.44,198.4,198.44,400.0,197.679,197.7089,197.669,197.7089,400.0
2025-01-23 12:40:00,198.4,198.4,198.28,198.33,1254.0,197.669,197.669,197.5494,197.5993,1254.0
2025-01-23 12:45:00,198.35,198.52,198.33,198.33,3683.0,197.6192,197.7886,197.5993,197.5993,3683.0
2025-01-23 12:50:00,198.4,198.62,198.4,198.53,2852.0,197.669,197.8882,197.669,197.7985,2852.0
2025-01-23 12:55:00,198.55,198.62,198.54,198.57,609.0,197.8184,197.8882,197.8085,197.8384,609.0
2025-01-23 13:00:00,198.54,198.73,198.54,198.73,1807.0,197.8085,197.9978,197.8085,197.9978,1807.0
2025-01-23 13:05:00,198.69,198.69,198.65,198.66,550.0,197.9579,197.9579,197.9181,197.928,550.0
2025-01-23 13:10:00,198.73,198.77,198.68,198.76,1803.0,197.9978,198.0376,197.948,198.0277,1803.0
2025-01-23 13:15:00,198.75,198.78,198.71,198.74,700.0,198.0177,198.0476,197.9779,198.0077,700.0
2025-01-23 13:20:00,198.7,198.76,198.68,198.74,1580.0,197.9679,198.0277,197.948,198.0077,1580.0
2025-01-23 13:25:00,198.69,198.69,198.44,198.45,2820.0,197.9579,197.9579,197.7089,197.7188,2820.0
2025-01-23 13:30:00,198.47,198.53,198.34,198.34,2414.0,197.7387,197.7985,197.6092,197.6092,2414.0
2025-01-23 13:35:00,198.29,198.42,198.2,198.29,2589.0,197.5594,197.6889,197.4697,197.5594,2589.0
2025-01-23 13:40:00,198.3,198.35,198.25,198.25,800.0,197.5694,197.6192,197.5196,197.5196,800.0
2025-01-23 13:45:00,198.31,198.32,198.24,198.28,1581.0,197.5793,197.5893,197.5096,197.5494,1581.0
2025-01-23 13:50:00,198.25,198.38,198.25,198.28,3937.0,197.5196,197.6491,197.5196,197.5494,3937.0
2025-01-23 13:55:00,198.37,198.38,198.31,198.31,800.0,197.6391,197.6491,197.5793,197.5793,800.0
2025-01-23 14:00:00,198.31,198.31,197.98,198.05,4973.0,197.5793,197.5793,197.2505,197.3203,4973.0
2025-01-23 14:05:00,198.06,198.12,197.95,198.03,4116.0,197.3303,197.39,197.2207,197.3004,4116.0
2025-01-23 14:10:00,198.05,198.13,198.05,198.06,3000.0,197.3203,197.4,197.3203,197.3303,3000.0
2025-01-23 14:15:00,198.04,198.08,198.02,198.08,1465.0,197.3103,197.3502,197.2904,197.3502,1465.0
2025-01-23 14:20:00,198.04,198.04,197.89,197.97,2556.0,197.3103,197.3103,197.1609,197.2406,2556.0
2025-01-23 14:25:00,197.91,197.97,197.89,197.97,2276.0,197.1808,197.2406,197.1609,197.2406,2276.0
2025-01-23 14:30:00,197.92,198.18,197.92,198.16,3670.0,197.1908,197.4498,197.1908,197.4299,3670.0
2025-01-23 14:35:00,198.09,198.15,198.06,198.1,924.0,197.3601,197.4199,197.3303,197.3701,924.0
2025-01-23 14:40:00,198.1,198.1,198.05,198.07,1400.0,197.3701,197.3701,197.3203,197.3402,1400.0
2025-01-23 14:45:00,198.07,198.14,198.03,198.08,1552.0,197.3402,197.41,197.3004,197.3502,1552.0
2025-01-23 14:50:00,198.14,198.15,197.99,197.99,1934.0,197.41,197.4199,197.2605,197.2605,1934.0
2025-01-23 14:55:00,198.03,198.24,198.03,198.19,3020.0,197.3004,197.5096,197.3004,197.4598,3020.0
2025-01-23 15:00:00,198.13,198.13,198.1,198.12,1209.0,197.4,197.4,197.3701,197.39,1209.0
2025-01-23 15:05:00,198.14,198.14,198.04,198.13,4493.0,197.41,197.41,197.3103,197.4,4493.0
2025-01-23 15:10:00,198.11,198.11,197.93,198.04,3362.0,197.3801,197.3801,197.2007,197.3103,3362.0
2025-01-23 15:15:00,197.95,198.04,197.77,197.83,2698.0,197.2207,197.3103,197.0413,197.1011,2698.0
2025-01-23 15:20:00,197.79,197.87,197.7,197.87,5928.0,197.0612,197.141,196.9716,197.141,5928.0
2025-01-23 15:25:00,197.81,197.81,197.65,197.67,2845.0,197.0812,197.0812,196.9218,196.9417,2845.0
2025-01-23 15:30:00,197.71,197.82,197.66,197.72,7159.0,196.9815,197.0911,196.9317,196.9915,7159.0
2025-01-23 15:35:00,197.76,197.82,197.73,197.74,6717.0,197.0314,197.0911,197.0015,197.0114,6717.0
2025-01-23 15:40:00,197.76,197.9,197.74,197.89,10220.0,197.0314,197.1708,197.0114,197.1609,10220.0
2025-01-23 15:45:00,197.95,198.0,197.82,197.85,6731.0,197.2207,197.2705,197.0911,197.121,6731.0
2025-01-23 15:50:00,197.86,198.0,197.65,197.73,17032.0,197.131,197.2705,196.9218,197.0015,17032.0
2025-01-23 15:55:00,197.66,197.93,197.5,197.8,47277.0,196.9317,197.2007,196.7723,197.0712,47277.0
2025-01-24 09:30:00,197.06,197.72,197.01,197.19,15765.0,196.3339,196.9915,196.2841,196.4635,15765.0
2025-01-24 09:35:00,197.15,197.93,197.15,197.92,5030.0,196.4236,197.2007,196.4236,197.1908,5030.0
2025-01-24 09:40:00,197.51,197.94,197.51,197.79,1413.0,196.7823,197.2107,196.7823,197.0612,1413.0
2025-01-24 09:45:00,197.9,197.9,197.72,197.81,758.0,197.1708,197.1708,196.9915,197.0812,758.0
2025-01-24 09:50:00,197.76,197.92,197.65,197.68,2065.0,197.0314,197.1908,196.9218,196.9517,2065.0
2025-01-24 09:55:00,197.58,197.85,197.5,197.68,1884.0,196.852,197.121,196.7723,196.9517,1884.0
2025-01-24 10:00:00,197.92,198.1,197.92,197.98,5717.0,197.1908,197.3701,197.1908,197.2505,5717.0
2025-01-24 10:05:00,198.0,198.25,197.95,198.21,3995.0,197.2705,197.5196,197.2207,197.4797,3995.0
2025-01-24 10:10:00,198.32,198.32,197.99,198.14,4392.0,197.5893,197.5893,197.2605,197.41,4392.0
2025-01-24 10:15:00,198.23,198.29,198.19,198.24,2391.0,197.4996,197.5594,197.4598,197.5096,2391.0
2025-01-24 10:20:00,198.29,198.29,197.97,197.97,3300.0,197.5594,197.5594,197.2406,197.2406,3300.0
2025-01-24 10:25:00,197.98,198.0,197.9,197.9,1207.0,197.2505,197.2705,197.1708,197.1708,1207.0
2025-01-24 10:30:00,197.95,198.03,197.95,197.99,1001.0,197.2207,197.3004,197.2207,197.2605,1001.0
2025-01-24 10:35:00,197.98,197.98,197.91,197.96,1158.0,197.2505,197.2505,197.1808,197.2306,1158.0
2025-01-24 10:40:00,197.92,198.15,197.91,198.02,4102.0,197.1908,197.4199,197.1808,197.2904,4102.0
2025-01-24 10:45:00,198.09,198.14,198.03,198.14,1522.0,197.3601,197.41,197.3004,197.41,1522.0
2025-01-24 10:50:00,198.09,198.19,197.76,197.84,3528.0,197.3601,197.4598,197.0314,197.1111,3528.0
2025-01-24 10:55:00,197.76,197.85,197.76,197.83,1198.0,197.0314,197.121,197.0314,197.1011,1198.0
2025-01-24 11:00:00,197.77,197.87,197.76,197.87,1969.0,197.0413,197.141,197.0314,197.141,1969.0
2025-01-24 11:05:00,197.81,197.94,197.75,197.93,2894.0,197.0812,197.2107,197.0214,197.2007,2894.0
2025-01-24 11:10:00,197.88,197.94,197.79,197.79,2046.0,197.1509,197.2107,197.0612,197.0612,2046.0
2025-01-24 11:15:00,197.81,198.12,197.8,198.02,5901.0,197.0812,197.39,197.0712,197.2904,5901.0
2025-01-24 11:20:00,198.01,198.04,197.91,197.92,2075.0,197.2804,197.3103,197.1808,197.1908,2075.0
2025-01-24 11:25:00,197.98,198.08,197.98,198.06,2653.0,197.2505,197.3502,197.2505,197.3303,2653.0
2025-01-24 11:30:00,198.04,198.1,197.95,198.0,3219.0,197.3103,197.3701,197.2207,197.2705,3219.0
2025-01-24 11:35:00,198.0,198.01,197.99,198.0,875.0,197.2705,197.2804,197.2605,197.2705,875.0
2025-01-24 11:40:00,198.0,198.09,198.0,198.0,2697.0,197.2705,197.3601,197.2705,197.2705,2697.0
2025-01-24 11:45:00,198.08,198.12,198.08,198.11,548.0,197.3502,197.39,197.3502,197.3801,548.0
2025-01-24 11:50:00,198.17,198.28,198.17,198.25,1314.0,197.4398,197.5494,197.4398,197.5196,1314.0
2025-01-24 11:55:00,198.19,198.31,198.09,198.09,1969.0,197.4598,197.5793,197.3601,197.3601,1969.0
2025-01-24 12:00:00,198.12,198.12,197.99,198.08,1300.0,197.39,197.39,197.2605,197.3502,1300.0
2025-01-24 12:05:00,198.07,198.2,198.07,198.2,3474.0,197.3402,197.4697,197.3402,197.4697,3474.0
2025-01-24 12:10:00,198.27,198.28,198.2,198.2,601.0,197.5395,197.5494,197.4697,197.4697,601.0
2025-01-24 12:15:00,198.27,198.43,198.18,198.42,3361.0,197.5395,197.6989,197.4498,197.6889,3361.0
2025-01-24 12:20:00,198.42,198.42,198.35,198.42,3145.0,197.6889,197.6889,197.6192,197.6889,3145.0
2025-01-24 12:25:00,198.35,198.39,198.05,198.05,3296.0,197.6192,197.659,197.3203,197.3203,3296.0
2025-01-24 12:30:00,197.94,198.03,197.93,197.97,2444.0,197.2107,197.3004,197.2007,197.2406,2444.0
2025-01-24 12:35:00,198.02,198.12,198.01,198.09,1550.0,197.2904,197.39,197.2804,197.3601,1550.0
2025-01-24 12:40:00,198.02,198.12,197.9,197.94,1764.0,197.2904,197.39,197.1708,197.2107,1764.0
2025-01-24 12:45:00,197.92,198.03,197.86,197.87,9530.0,197.1908,197.3004,197.131,197.141,9530.0
2025-01-24 12:50:00,197.96,198.03,197.94,198.03,701.0,197.2306,197.3004,197.2107,197.3004,701.0
2025-01-24 12:55:00,197.9,197.97,197.87,197.97,2149.0,197.1708,197.2406,197.141,197.2406,2149.0
2025-01-24 13:00:00,197.93,197.95,197.83,197.91,1160.0,197.2007,197.2207,197.1011,197.1808,1160.0
2025-01-24 13:05:00,197.91,197.93,197.91,197.93,200.0,197.1808,197.2007,197.1808,197.2007,200.0
2025-01-24 13:10:00,197.95,198.0,197.71,197.89,2081.0,197.2207,197.2705,196.9815,197.1609,2081.0
2025-01-24 13:15:00,197.88,197.88,197.8,197.8,600.0,197.1509,197.1509,197.0712,197.0712,600.0
2025-01-24 13:20:00,197.85,197.85,197.78,197.78,200.0,197.121,197.121,197.0513,197.0513,200.0
2025-01-24 13:25:00,197.76,197.94,197.73,197.94,2063.0,197.0314,197.2107,197.0015,197.2107,2063.0
2025-01-24 13:30:00,198.01,198.1,197.94,198.02,3213.0,197.2804,197.3701,197.2107,197.2904,3213.0
2025-01-24 13:35:00,197.94,198.1,197.94,198.1,1344.0,197.2107,197.3701,197.2107,197.3701,1344.0
2025-01-24 13:40:00,198.05,198.05,197.89,197.9,1917.0,197.3203,197.3203,197.1609,197.1708,1917.0
2025-01-24 13:45:00,197.9,198.08,197.89,197.98,2110.0,197.1708,197.3502,197.1609,197.2505,2110.0
2025-01-24 13:50:00,197.92,197.95,197.88,197.95,1609.0,197.1908,197.2207,197.1509,197.2207,1609.0
2025-01-24 13:55:00,197.95,197.95,197.8,197.84,4076.0,197.2207,197.2207,197.0712,197.1111,4076.0
2025-01-24 14:00:00,197.89,197.89,197.79,197.79,1413.0,197.1609,197.1609,197.0612,197.0612,1413.0
2025-01-24 14:05:00,197.75,197.82,197.58,197.58,3633.0,197.0214,197.0911,196.852,196.852,3633.0
2025-01-24 14:10:00,197.59,197.62,197.47,197.58,4584.0,196.862,196.8919,196.7424,196.852,4584.0
2025-01-24 14:15:00,197.53,197.66,197.49,197.49,3547.0,196.8022,196.9317,196.7624,196.7624,3547.0
2025-01-24 14:20:00,197.61,197.61,197.5,197.57,3686.0,196.8819,196.8819,196.7723,196.8421,3686.0
2025-01-24 14:25:00,197.57,197.62,197.49,197.53,1652.0,196.8421,196.8919,196.7624,196.8022,1652.0
2025-01-24 14:30:00,197.52,197.52,197.44,197.48,2869.0,196.7922,196.7922,196.7125,196.7524,2869.0
2025-01-24 14:35:00,197.47,197.57,197.47,197.53,3834.0,196.7424,196.8421,196.7424,196.8022,3834.0
2025-01-24 14:40:00,197.53,197.58,197.47,197.52,2433.0,196.8022,196.852,196.7424,196.7922,2433.0
2025-01-24 14:45:00,197.53,197.56,197.47,197.53,1126.0,196.8022,196.8321,196.7424,196.8022,1126.0
2025-01-24 14:50:00,197.55,197.55,197.47,197.54,2761.0,196.8221,196.8221,196.7424,196.8122,2761.0
2025-01-24 14:55:00,197.55,197.55,197.44,197.46,2640.0,196.8221,196.8221,196.7125,196.7325,2640.0
2025-01-24 15:00:00,197.45,197.62,197.45,197.57,2980.0,196.7225,196.8919,196.7225,196.8421,2980.0
2025-01-24 15:05:00,197.52,197.56,197.47,197.52,4316.0,196.7922,196.8321,196.7424,196.7922,4316.0
2025-01-24 15:10:00,197.5,197.5,197.41,197.42,1631.0,196.7723,196.7723,196.6826,196.6926,1631.0
2025-01-24 15:15:00,197.42,197.46,197.3,197.3,3882.0,196.6926,196.7325,196.5731,196.5731,3882.0
2025-01-24 15:20:00,197.29,197.38,197.22,197.33,7438.0,196.5631,196.6528,196.4933,196.6029,7438.0
2025-01-24 15:25:00,197.29,197.42,197.28,197.4,5182.0,196.5631,196.6926,196.5531,196.6727,5182.0
2025-01-24 15:30:00,197.46,197.56,197.4,197.44,3278.0,196.7325,196.8321,196.6727,196.7125,3278.0
2025-01-24 15:35:00,197.44,197.44,197.34,197.35,3516.0,196.7125,196.7125,196.6129,196.6229,3516.0
2025-01-24 15:40:00,197.35,197.52,197.29,197.49,9307.0,196.6229,196.7922,196.5631,196.7624,9307.0
2025-01-24 15:45:00,197.5,197.58,197.42,197.46,7052.0,196.7723,196.852,196.6926,196.7325,7052.0
2025-01-24 15:50:00,197.46,197.59,197.3,197.53,19637.0,196.7325,196.862,196.5731,196.8022,19637.0
2025-01-24 15:55:00,197.46,197.55,197.3,197.39,43297.0,196.7325,196.8221,196.5731,196.6627,43297.0
2025-01-27 09:30:00,195.5,196.25,195.22,195.64,45129.0,194.7797,195.5269,194.5007,194.9192,45129.0
2025-01-27 09:35:00,195.67,196.78,195.47,196.53,6764.0,194.9491,196.055,194.7498,195.8059,6764.0
2025-01-27 09:40:00,196.59,196.59,195.86,195.87,1947.0,195.8657,195.8657,195.1384,195.1483,1947.0
2025-01-27 09:45:00,195.84,196.2,195.48,195.58,10460.0,195.1184,195.4771,194.7598,194.8594,10460.0
2025-01-27 09:50:00,195.56,196.17,195.54,196.13,27393.0,194.8395,195.4472,194.8195,195.4074,27393.0
2025-01-27 09:55:00,195.94,197.11,195.94,196.96,15033.0,195.2181,196.3838,195.2181,196.2343,15033.0
2025-01-27 10:00:00,196.95,197.19,196.83,196.89,8037.0,196.2243,196.4635,196.1048,196.1646,8037.0
2025-01-27 10:05:00,196.74,197.0,196.52,196.58,20147.0,196.0151,196.2742,195.7959,195.8557,20147.0
2025-01-27 10:10:00,196.47,196.63,196.39,196.62,7948.0,195.7461,195.9055,195.6664,195.8956,7948.0
2025-01-27 10:15:00,196.63,196.8,196.19,196.36,7966.0,195.9055,196.0749,195.4671,195.6365,7966.0
2025-01-27 10:20:00,196.35,196.7,196.21,196.7,7723.0,195.6266,195.9753,195.4871,195.9753,7723.0
2025-01-27 10:25:00,196.7,196.92,196.44,196.84,8193.0,195.9753,196.1945,195.7162,196.1147,8193.0
2025-01-27 10:30:00,196.78,196.78,196.41,196.44,13056.0,196.055,196.055,195.6863,195.7162,13056.0
2025-01-27 10:35:00,196.45,196.48,196.18,196.31,3074.0,195.7262,195.7561,195.4572,195.5867,3074.0
2025-01-27 10:40:00,196.33,196.33,196.14,196.21,5873.0,195.6066,195.6066,195.4173,195.4871,5873.0
2025-01-27 10:45:00,196.22,196.49,196.19,196.32,4619.0,195.497,195.766,195.4671,195.5967,4619.0
2025-01-27 10:50:00,196.32,196.54,196.28,196.42,5311.0,195.5967,195.8159,195.5568,195.6963,5311.0
2025-01-27 10:55:00,196.58,196.58,196.23,196.38,2437.0,195.8557,195.8557,195.507,195.6564,2437.0
2025-01-27 11:00:00,196.24,196.31,196.07,196.19,1697.0,195.517,195.5867,195.3476,195.4671,1697.0
2025-01-27 11:05:00,196.25,196.42,196.17,196.17,5627.0,195.5269,195.6963,195.4472,195.4472,5627.0
2025-01-27 11:10:00,196.14,196.4,196.09,196.24,2639.0,195.4173,195.6764,195.3675,195.517,2639.0
2025-01-27 11:15:00,196.19,196.49,196.19,196.43,4869.0,195.4671,195.766,195.4671,195.7063,4869.0
2025-01-27 11:20:00,196.39,196.39,196.16,196.35,6742.0,195.6664,195.6664,195.4373,195.6266,6742.0
2025-01-27 11:25:00,196.27,196.52,196.12,196.52,5439.0,195.5468,195.7959,195.3974,195.7959,5439.0
2025-01-27 11:30:00,196.36,196.68,196.35,196.68,3437.0,195.6365,195.9553,195.6266,195.9553,3437.0
2025-01-27 11:35:00,196.83,197.3,196.7,197.15,3435.0,196.1048,196.5731,195.9753,196.4236,3435.0
2025-01-27 11:40:00,197.29,197.29,197.04,197.06,2008.0,196.5631,196.5631,196.314,196.3339,2008.0
2025-01-27 11:45:00,197.01,197.21,196.89,196.9,1808.0,196.2841,196.4834,196.1646,196.1745,1808.0
2025-01-27 11:50:00,196.73,196.79,196.56,196.72,1836.0,196.0052,196.0649,195.8358,195.9952,1836.0
2025-01-27 11:55:00,196.73,196.97,196.73,196.8,1393.0,196.0052,196.2443,196.0052,196.0749,1393.0
2025-01-27 12:00:00,196.79,197.12,196.79,197.09,1702.0,196.0649,196.3937,196.0649,196.3638,1702.0
2025-01-27 12:05:00,197.02,197.08,196.92,197.06,5171.0,196.2941,196.3539,196.1945,196.3339,5171.0
2025-01-27 12:10:00,197.06,197.39,197.01,197.36,3207.0,196.3339,196.6627,196.2841,196.6328,3207.0
2025-01-27 12:15:00,197.3,197.51,197.29,197.38,2527.0,196.5731,196.7823,196.5631,196.6528,2527.0
2025-01-27 12:20:00,197.29,197.74,197.28,197.74,5557.0,196.5631,197.0114,196.5531,197.0114,5557.0
2025-01-27 12:25:00,197.74,198.33,197.72,198.2,11112.0,197.0114,197.5993,196.9915,197.4697,11112.0
2025-01-27 12:30:00,198.11,198.36,197.89,198.35,9782.0,197.3801,197.6291,197.1609,197.6192,9782.0
2025-01-27 12:35:00,198.36,198.55,198.19,198.53,13474.0,197.6291,197.8184,197.4598,197.7985,13474.0
2025-01-27 12:40:00,198.56,198.7,198.4,198.7,11587.0,197.8284,197.9679,197.669,197.9679,11587.0
2025-01-27 12:45:00,198.67,198.86,198.6,198.66,9824.0,197.938,198.1273,197.8683,197.928,9824.0
2025-01-27 12:50:00,198.61,198.9,198.55,198.9,8147.0,197.8782,198.1672,197.8184,198.1672,8147.0
2025-01-27 12:55:00,198.9,199.16,198.71,199.01,11215.0,198.1672,198.4262,197.9779,198.2768,11215.0
2025-01-27 13:00:00,199.02,199.33,198.94,199.17,11040.0,198.2867,198.5956,198.207,198.4362,11040.0
2025-01-27 13:05:00,199.27,199.49,199.18,199.48,11026.0,198.5358,198.755,198.4461,198.745,11026.0
2025-01-27 13:10:00,199.37,199.66,199.27,199.29,12286.0,198.6354,198.9244,198.5358,198.5557,12286.0
2025-01-27 13:15:00,199.42,199.52,199.28,199.4,6053.0,198.6852,198.7849,198.5458,198.6653,6053.0
2025-01-27 13:20:00,199.37,199.78,199.23,199.78,9996.0,198.6354,199.0439,198.4959,199.0439,9996.0
2025-01-27 13:25:00,199.88,200.15,199.88,199.97,20524.0,199.1435,199.4126,199.1435,199.2332,20524.0
2025-01-27 13:30:00,199.97,200.26,199.89,199.98,12861.0,199.2332,199.5221,199.1535,199.2432,12861.0
2025-01-27 13:35:00,200.03,200.23,199.94,200.07,11388.0,199.293,199.4923,199.2033,199.3328,11388.0
2025-01-27 13:40:00,200.09,200.8,200.09,200.8,19627.0,199.3528,200.0602,199.3528,200.0602,19627.0
2025-01-27 13:45:00,200.77,200.84,200.6,200.7,16202.0,200.0303,200.1,199.8609,199.9605,16202.0
2025-01-27 13:50:00,200.67,201.02,200.51,200.96,14270.0,199.9306,200.2793,199.7712,200.2196,14270.0
2025-01-27 13:55:00,200.98,201.27,200.86,201.17,19821.0,200.2395,200.5284,200.1199,200.4288,19821.0
2025-01-27 14:00:00,201.19,201.4,200.96,201.09,12558.0,200.4487,200.6579,200.2196,200.3491,12558.0
2025-01-27 14:05:00,201.09,201.25,200.9,201.06,11964.0,200.3491,200.5085,200.1598,200.3192,11964.0
2025-01-27 14:10:00,201.11,201.36,201.09,201.14,16620.0,200.369,200.6181,200.3491,200.3989,16620.0
2025-01-27 14:15:00,201.11,201.78,201.1,201.74,12553.0,200.369,201.0365,200.3591,200.9967,12553.0
2025-01-27 14:20:00,201.74,201.98,201.64,201.98,17625.0,200.9967,201.2358,200.8971,201.2358,17625.0
2025-01-27 14:25:00,202.04,202.29,202.01,202.13,16834.0,201.2956,201.5447,201.2657,201.3853,16834.0
2025-01-27 14:30:00,202.16,202.29,201.91,202.29,18998.0,201.4151,201.5447,201.1661,201.5447,18998.0
2025-01-27 14:35:00,202.22,202.56,202.22,202.47,22980.0,201.4749,201.8137,201.4749,201.724,22980.0
2025-01-27 14:40:00,202.44,202.56,202.19,202.3,18205.0,201.6941,201.8137,201.445,201.5546,18205.0
2025-01-27 14:45:00,202.22,202.73,202.2,202.29,38274.0,201.4749,201.983,201.455,201.5447,38274.0
2025-01-27 14:50:00,202.28,202.28,201.84,201.97,43062.0,201.5347,201.5347,201.0963,201.2258,43062.0
2025-01-27 14:55:00,201.97,202.26,201.92,202.04,25452.0,201.2258,201.5148,201.176,201.2956,25452.0
2025-01-27 15:00:00,202.05,202.21,201.86,201.93,38116.0,201.3056,201.465,201.1163,201.186,38116.0
2025-01-27 15:05:00,202.01,202.29,201.72,201.96,27375.0,201.2657,201.5447,200.9768,201.2159,27375.0
2025-01-27 15:10:00,201.96,202.35,201.92,201.97,27408.0,201.2159,201.6044,201.176,201.2258,27408.0
2025-01-27 15:15:00,201.98,201.98,201.31,201.33,25824.0,201.2358,201.2358,200.5683,200.5882,25824.0
2025-01-27 15:20:00,201.27,201.81,201.09,201.71,37835.0,200.5284,201.0664,200.3491,200.9668,37835.0
2025-01-27 15:25:00,201.67,201.92,201.58,201.85,44259.0,200.927,201.176,200.8373,201.1063,44259.0
2025-01-27 15:30:00,201.85,201.92,201.26,201.45,44890.0,201.1063,201.176,200.5185,200.7078,44890.0
2025-01-27 15:35:00,201.46,201.6,201.22,201.29,15632.0,200.7177,200.8572,200.4786,200.5484,15632.0
2025-01-27 15:40:00,201.31,201.5,201.21,201.5,11412.0,200.5683,200.7576,200.4686,200.7576,11412.0
2025-01-27 15:45:00,201.48,201.64,201.33,201.44,19304.0,200.7377,200.8971,200.5882,200.6978,19304.0
2025-01-27 15:50:00,201.5,201.9,201.35,201.61,43549.0,200.7576,201.1561,200.6081,200.8672,43549.0
2025-01-27 15:55:00,201.67,202.94,201.65,202.57,246714.0,200.927,202.1923,200.907,201.8236,246714.0
2025-01-28 09:30:00,202.75,202.98,201.44,202.81,35354.0,202.003,202.2321,200.6978,202.0628,35354.0
2025-01-28 09:35:00,202.81,202.81,202.03,202.44,14991.0,202.0628,202.0628,201.2856,201.6941,14991.0
2025-01-28 09:40:00,202.58,203.12,202.47,202.97,6398.0,201.8336,202.3716,201.724,202.2222,6398.0
2025-01-28 09:45:00,202.98,202.99,202.15,202.41,53068.0,202.2321,202.2421,201.4052,201.6642,53068.0
2025-01-28 09:50:00,202.17,202.28,201.97,202.07,5746.0,201.4251,201.5347,201.2258,201.3255,5746.0
2025-01-28 09:55:00,202.17,202.27,201.93,202.26,5978.0,201.4251,201.5247,201.186,201.5148,5978.0
2025-01-28 10:00:00,202.16,202.59,202.16,202.25,8589.0,201.4151,201.8436,201.4151,201.5048,8589.0
2025-01-28 10:05:00,202.13,202.3,201.92,201.94,5825.0,201.3853,201.5546,201.176,201.196,5825.0
2025-01-28 10:10:00,202.0,202.09,201.62,201.62,23052.0,201.2557,201.3454,200.8771,200.8771,23052.0
2025-01-28 10:15:00,201.68,201.81,201.26,201.26,1574.0,200.9369,201.0664,200.5185,200.5185,1574.0
2025-01-28 10:20:00,201.44,201.56,201.31,201.4,11021.0,200.6978,200.8174,200.5683,200.6579,11021.0
2025-01-28 10:25:00,201.26,201.44,201.0,201.0,2557.0,200.5185,200.6978,200.2594,200.2594,2557.0
2025-01-28 10:30:00,201.21,201.36,201.11,201.11,2771.0,200.4686,200.6181,200.369,200.369,2771.0
2025-01-28 10:35:00,201.13,201.32,201.13,201.31,1966.0,200.3889,200.5782,200.3889,200.5683,1966.0
2025-01-28 10:40:00,201.37,201.41,201.12,201.12,5032.0,200.6281,200.6679,200.379,200.379,5032.0
2025-01-28 10:45:00,201.06,201.43,200.83,201.33,3794.0,200.3192,200.6878,200.09,200.5882,3794.0
2025-01-28 10:50:00,201.31,202.09,201.31,202.09,5448.0,200.5683,201.3454,200.5683,201.3454,5448.0
2025-01-28 10:55:00,202.18,202.18,201.84,202.07,4009.0,201.4351,201.4351,201.0963,201.3255,4009.0
2025-01-28 11:00:00,202.07,202.34,202.0,202.01,4243.0,201.3255,201.5945,201.2557,201.2657,4243.0
2025-01-28 11:05:00,202.03,202.19,201.99,201.99,3066.0,201.2856,201.445,201.2458,201.2458,3066.0
2025-01-28 11:10:00,201.95,201.95,201.79,201.81,2598.0,201.2059,201.2059,201.0465,201.0664,2598.0
2025-01-28 11:15:00,201.81,201.95,201.43,201.45,2845.0,201.0664,201.2059,200.6878,200.7078,2845.0
2025-01-28 11:20:00,201.45,201.45,201.01,201.01,6005.0,200.7078,200.7078,200.2694,200.2694,6005.0
2025-01-28 11:25:00,201.01,201.01,200.83,200.84,4039.0,200.2694,200.2694,200.09,200.1,4039.0
2025-01-28 11:30:00,200.88,201.15,200.88,201.13,6534.0,200.1399,200.4089,200.1399,200.3889,6534.0
2025-01-28 11:35:00,201.15,201.15,200.92,201.05,3134.0,200.4089,200.4089,200.1797,200.3092,3134.0
2025-01-28 11:40:00,201.05,201.22,200.92,201.22,4153.0,200.3092,200.4786,200.1797,200.4786,4153.0
2025-01-28 11:45:00,201.3,201.59,201.27,201.51,2653.0,200.5583,200.8472,200.5284,200.7675,2653.0
2025-01-28 11:50:00,201.54,201.58,201.3,201.48,8458.0,200.7974,200.8373,200.5583,200.7377,8458.0
2025-01-28 11:55:00,201.47,201.74,201.47,201.59,4154.0,200.7277,200.9967,200.7277,200.8472,4154.0
2025-01-28 12:00:00,201.53,201.56,201.52,201.52,600.0,200.7875,200.8174,200.7775,200.7775,600.0
2025-01-28 12:05:00,201.55,201.67,201.33,201.67,6797.0,200.8074,200.927,200.5882,200.927,6797.0
2025-01-28 12:10:00,201.64,201.79,201.63,201.63,1836.0,200.8971,201.0465,200.8871,200.8871,1836.0
2025-01-28 12:15:00,201.7,201.79,201.56,201.65,7023.0,200.9568,201.0465,200.8174,200.907,7023.0
2025-01-28 12:20:00,201.6,201.95,201.6,201.77,3730.0,200.8572,201.2059,200.8572,201.0266,3730.0
2025-01-28 12:25:00,201.8,201.83,201.66,201.66,5380.0,201.0565,201.0864,200.917,200.917,5380.0
2025-01-28 12:30:00,201.66,201.78,201.64,201.65,16108.0,200.917,201.0365,200.8971,200.907,16108.0
2025-01-28 12:35:00,201.68,201.74,201.56,201.66,3224.0,200.9369,200.9967,200.8174,200.917,3224.0
2025-01-28 12:40:00,201.66,201.8,201.48,201.78,3688.0,200.917,201.0565,200.7377,201.0365,3688.0
2025-01-28 12:45:00,201.77,201.78,201.54,201.69,5983.0,201.0266,201.0365,200.7974,200.9469,5983.0
2025-01-28 12:50:00,201.67,201.77,201.67,201.77,1600.0,200.927,201.0266,200.927,201.0266,1600.0
2025-01-28 12:55:00,201.88,201.92,201.71,201.84,9230.0,201.1362,201.176,200.9668,201.0963,9230.0
2025-01-28 13:00:00,201.91,201.95,201.71,201.89,2094.0,201.1661,201.2059,200.9668,201.1461,2094.0
2025-01-28 13:05:00,201.87,201.99,201.81,201.83,1774.0,201.1262,201.2458,201.0664,201.0864,1774.0
2025-01-28 13:10:00,201.82,201.85,201.78,201.85,3298.0,201.0764,201.1063,201.0365,201.1063,3298.0
2025-01-28 13:15:00,201.87,202.02,201.82,202.02,4555.0,201.1262,201.2757,201.0764,201.2757,4555.0
2025-01-28 13:20:00,202.07,202.07,201.91,201.91,3196.0,201.3255,201.3255,201.1661,201.1661,3196.0
2025-01-28 13:25:00,201.9,202.02,201.86,201.92,6042.0,201.1561,201.2757,201.1163,201.176,6042.0
2025-01-28 13:30:00,201.91,202.02,201.89,202.02,1894.0,201.1661,201.2757,201.1461,201.2757,1894.0
2025-01-28 13:35:00,202.06,202.06,201.88,201.88,1629.0,201.3155,201.3155,201.1362,201.1362,1629.0
2025-01-28 13:40:00,201.66,201.81,201.52,201.52,1482.0,200.917,201.0664,200.7775,200.7775,1482.0
2025-01-28 13:45:00,201.55,201.55,201.34,201.4,1499.0,200.8074,200.8074,200.5982,200.6579,1499.0
2025-01-28 13:50:00,201.48,201.48,201.18,201.22,1780.0,200.7377,200.7377,200.4388,200.4786,1780.0
2025-01-28 13:55:00,201.12,201.14,201.01,201.03,955.0,200.379,200.3989,200.2694,200.2893,955.0
2025-01-28 14:00:00,200.98,201.15,200.92,200.99,1932.0,200.2395,200.4089,200.1797,200.2495,1932.0
2025-01-28 14:05:00,200.99,201.02,200.7,200.92,4625.0,200.2495,200.2793,199.9605,200.1797,4625.0
2025-01-28 14:10:00,200.84,200.95,200.81,200.84,1134.0,200.1,200.2096,200.0701,200.1,1134.0
2025-01-28 14:15:00,200.81,200.89,200.7,200.77,3968.0,200.0701,200.1498,199.9605,200.0303,3968.0
2025-01-28 14:20:00,200.87,200.89,200.8,200.8,1449.0,200.1299,200.1498,200.0602,200.0602,1449.0
2025-01-28 14:25:00,200.82,201.12,200.82,201.12,3314.0,200.0801,200.379,200.0801,200.379,3314.0
2025-01-28 14:30:00,201.03,201.14,200.94,201.09,4516.0,200.2893,200.3989,200.1996,200.3491,4516.0
2025-01-28 14:35:00,201.07,201.07,200.95,200.99,1819.0,200.3292,200.3292,200.2096,200.2495,1819.0
2025-01-28 14:40:00,201.02,201.19,200.98,201.0,2931.0,200.2793,200.4487,200.2395,200.2594,2931.0
2025-01-28 14:45:00,201.09,201.16,200.94,200.94,12897.0,200.3491,200.4188,200.1996,200.1996,12897.0
2025-01-28 14:50:00,200.93,201.25,200.86,201.23,4758.0,200.1897,200.5085,200.1199,200.4886,4758.0
2025-01-28 14:55:00,201.23,201.43,201.22,201.38,6452.0,200.4886,200.6878,200.4786,200.638,6452.0
2025-01-28 15:00:00,201.4,201.46,201.33,201.4,2016.0,200.6579,200.7177,200.5882,200.6579,2016.0
2025-01-28 15:05:00,201.43,201.5,201.34,201.5,8383.0,200.6878,200.7576,200.5982,200.7576,8383.0
2025-01-28 15:10:00,201.48,201.53,201.42,201.46,3143.0,200.7377,200.7875,200.6779,200.7177,3143.0
2025-01-28 15:15:00,201.45,201.67,201.4,201.61,16866.0,200.7078,200.927,200.6579,200.8672,16866.0
2025-01-28 15:20:00,201.64,201.8,201.59,201.61,5061.0,200.8971,201.0565,200.8472,200.8672,5061.0
2025-01-28 15:25:00,201.56,202.11,201.54,201.84,16284.0,200.8174,201.3653,200.7974,201.0963,16284.0
2025-01-28 15:30:00,201.83,201.9,201.34,201.34,4624.0,201.0864,201.1561,200.5982,200.5982,4624.0
2025-01-28 15:35:00,201.33,201.41,201.17,201.35,16738.0,200.5882,200.6679,200.4288,200.6081,16738.0
2025-01-28 15:40:00,201.24,201.49,201.04,201.32,9597.0,200.4985,200.7476,200.2993,200.5782,9597.0
2025-01-28 15:45:00,201.21,201.26,200.49,200.72,7751.0,200.4686,200.5185,199.7513,199.9805,7751.0
2025-01-28 15:50:00,200.78,201.09,200.78,200.9,22276.0,200.0402,200.3491,200.0402,200.1598,22276.0
2025-01-28 15:55:00,200.92,200.99,200.36,200.36,71892.0,200.1797,200.2495,199.6218,199.6218,71892.0
2025-01-29 09:30:00,201.45,201.72,200.98,201.55,22647.0,200.7078,200.9768,200.2395,200.8074,22647.0
2025-01-29 09:35:00,201.72,201.72,201.18,201.48,2927.0,200.9768,200.9768,200.4388,200.7377,2927.0
2025-01-29 09:40:00,201.31,201.34,200.64,200.82,2056.0,200.5683,200.5982,199.9007,200.0801,2056.0
2025-01-29 09:45:00,200.82,201.0,200.63,200.73,2633.0,200.0801,200.2594,199.8908,199.9904,2633.0
2025-01-29 09:50:00,200.68,200.91,200.45,200.68,4662.0,199.9406,200.1698,199.7114,199.9406,4662.0
2025-01-29 09:55:00,200.72,200.78,200.57,200.7,1831.0,199.9805,200.0402,199.831,199.9605,1831.0
2025-01-29 10:00:00,200.69,200.69,200.31,200.31,5784.0,199.9506,199.9506,199.572,199.572,5784.0
2025-01-29 10:05:00,200.22,200.38,199.85,200.15,7052.0,199.4823,199.6417,199.1137,199.4126,7052.0
2025-01-29 10:10:00,200.22,200.36,200.05,200.08,1292.0,199.4823,199.6218,199.3129,199.3428,1292.0
2025-01-29 10:15:00,200.1,200.2,199.97,200.11,5910.0,199.3627,199.4624,199.2332,199.3727,5910.0
2025-01-29 10:20:00,200.03,200.42,200.0,200.42,2486.0,199.293,199.6816,199.2631,199.6816,2486.0
2025-01-29 10:25:00,200.3,200.4,200.12,200.4,2051.0,199.562,199.6616,199.3827,199.6616,2051.0
2025-01-29 10:30:00,200.52,200.52,200.31,200.43,900.0,199.7812,199.7812,199.572,199.6915,900.0
2025-01-29 10:35:00,200.43,200.65,200.43,200.5,4795.0,199.6915,199.9107,199.6915,199.7613,4795.0
2025-01-29 10:40:00,200.57,200.65,200.51,200.51,2318.0,199.831,199.9107,199.7712,199.7712,2318.0
2025-01-29 10:45:00,200.53,200.54,200.22,200.33,3062.0,199.7912,199.8011,199.4823,199.5919,3062.0
2025-01-29 10:50:00,200.12,200.28,200.1,200.25,2255.0,199.3827,199.5421,199.3627,199.5122,2255.0
2025-01-29 10:55:00,200.27,200.61,200.17,200.58,24044.0,199.5321,199.8709,199.4325,199.841,24044.0
2025-01-29 11:00:00,200.6,200.63,200.37,200.58,1814.0,199.8609,199.8908,199.6317,199.841,1814.0
2025-01-29 11:05:00,200.56,200.65,200.46,200.46,1221.0,199.821,199.9107,199.7214,199.7214,1221.0
2025-01-29 11:10:00,200.46,200.46,200.34,200.36,1206.0,199.7214,199.7214,199.6019,199.6218,1206.0
2025-01-29 11:15:00,200.36,200.45,200.27,200.37,1826.0,199.6218,199.7114,199.5321,199.6317,1826.0
2025-01-29 11:20:00,200.29,200.29,200.08,200.08,1364.0,199.552,199.552,199.3428,199.3428,1364.0
2025-01-29 11:25:00,200.12,200.27,200.12,200.25,1264.0,199.3827,199.5321,199.3827,199.5122,1264.0
2025-01-29 11:30:00,200.18,200.43,200.18,200.41,1741.0,199.4424,199.6915,199.4424,199.6716,1741.0
2025-01-29 11:35:00,200.41,200.41,200.22,200.26,1775.0,199.6716,199.6716,199.4823,199.5221,1775.0
2025-01-29 11:40:00,200.13,200.21,200.04,200.2,2369.0,199.3926,199.4723,199.303,199.4624,2369.0
2025-01-29 11:45:00,200.33,200.45,200.33,200.38,1276.0,199.5919,199.7114,199.5919,199.6417,1276.0
2025-01-29 11:50:00,200.46,200.5,200.35,200.35,1629.0,199.7214,199.7613,199.6118,199.6118,1629.0
2025-01-29 11:55:00,200.3,200.3,199.98,199.98,1686.0,199.562,199.562,199.2432,199.2432,1686.0
2025-01-29 12:00:00,200.02,200.23,200.02,200.21,1288.0,199.283,199.4923,199.283,199.4723,1288.0
2025-01-29 12:05:00,200.29,200.34,200.13,200.14,2032.0,199.552,199.6019,199.3926,199.4026,2032.0
2025-01-29 12:10:00,200.11,200.22,200.1,200.22,1872.0,199.3727,199.4823,199.3627,199.4823,1872.0
2025-01-29 12:15:00,200.14,200.29,200.13,200.29,1421.0,199.4026,199.552,199.3926,199.552,1421.0
2025-01-29 12:20:00,200.24,200.24,200.09,200.09,7110.0,199.5022,199.5022,199.3528,199.3528,7110.0
2025-01-29 12:25:00,200.13,200.25,200.12,200.14,3040.0,199.3926,199.5122,199.3827,199.4026,3040.0
2025-01-29 12:30:00,200.21,200.36,200.21,200.31,3060.0,199.4723,199.6218,199.4723,199.572,3060.0
2025-01-29 12:35:00,200.31,200.31,200.2,200.2,1200.0,199.572,199.572,199.4624,199.4624,1200.0
2025-01-29 12:40:00,200.24,200.24,200.13,200.14,801.0,199.5022,199.5022,199.3926,199.4026,801.0
2025-01-29 12:45:00,200.07,200.09,199.9,199.9,1500.0,199.3328,199.3528,199.1635,199.1635,1500.0
2025-01-29 12:50:00,199.89,199.89,199.73,199.73,1875.0,199.1535,199.1535,198.9941,198.9941,1875.0
2025-01-29 12:55:00,199.73,199.76,199.6,199.76,3337.0,198.9941,199.024,198.8646,199.024,3337.0
2025-01-29 13:00:00,199.79,199.86,199.35,199.36,2280.0,199.0539,199.1236,198.6155,198.6255,2280.0
2025-01-29 13:05:00,199.35,199.78,199.35,199.78,2966.0,198.6155,199.0439,198.6155,199.0439,2966.0
2025-01-29 13:10:00,199.83,199.83,199.64,199.7,1874.0,199.0937,199.0937,198.9044,198.9642,1874.0
2025-01-29 13:15:00,199.83,199.9,199.77,199.77,1773.0,199.0937,199.1635,199.034,199.034,1773.0
2025-01-29 13:20:00,199.94,199.94,199.76,199.76,1955.0,199.2033,199.2033,199.024,199.024,1955.0
2025-01-29 13:25:00,199.96,199.96,199.85,199.86,400.0,199.2233,199.2233,199.1137,199.1236,400.0
2025-01-29 13:30:00,199.95,199.95,199.7,199.71,2148.0,199.2133,199.2133,198.9642,198.9742,2148.0
2025-01-29 13:35:00,199.69,199.77,199.48,199.59,2643.0,198.9542,199.034,198.745,198.8546,2643.0
2025-01-29 13:40:00,199.59,199.7,199.55,199.55,2877.0,198.8546,198.9642,198.8148,198.8148,2877.0
2025-01-29 13:45:00,199.51,199.9,199.51,199.9,1607.0,198.7749,199.1635,198.7749,199.1635,1607.0
2025-01-29 13:50:00,199.89,199.97,199.85,199.85,1414.0,199.1535,199.2332,199.1137,199.1137,1414.0
2025-01-29 13:55:00,199.8,199.88,199.75,199.85,7460.0,199.0638,199.1435,199.014,199.1137,7460.0
2025-01-29 14:00:00,199.73,199.73,199.2,199.2,1702.0,198.9941,198.9941,198.4661,198.4661,1702.0
2025-01-29 14:05:00,199.2,199.27,199.12,199.26,3088.0,198.4661,198.5358,198.3863,198.5258,3088.0
2025-01-29 14:10:00,199.19,199.23,198.96,199.0,4862.0,198.4561,198.4959,198.2269,198.2668,4862.0
2025-01-29 14:15:00,199.08,199.08,198.69,198.75,4024.0,198.3465,198.3465,197.9579,198.0177,4024.0
2025-01-29 14:20:00,198.85,198.88,198.66,198.82,3548.0,198.1173,198.1472,197.928,198.0875,3548.0
2025-01-29 14:25:00,198.82,198.88,198.73,198.82,1571.0,198.0875,198.1472,197.9978,198.0875,1571.0
2025-01-29 14:30:00,198.8,199.28,198.76,199.02,3059.0,198.0675,198.5458,198.0277,198.2867,3059.0
2025-01-29 14:35:00,199.03,199.32,198.87,199.32,3672.0,198.2967,198.5856,198.1373,198.5856,3672.0
2025-01-29 14:40:00,199.33,199.68,199.27,199.36,4066.0,198.5956,198.9443,198.5358,198.6255,4066.0
2025-01-29 14:45:00,199.27,199.56,199.26,199.29,3835.0,198.5358,198.8247,198.5258,198.5557,3835.0
2025-01-29 14:50:00,199.25,199.46,199.07,199.46,1743.0,198.5159,198.7251,198.3365,198.7251,1743.0
2025-01-29 14:55:00,199.32,199.41,199.09,199.31,3464.0,198.5856,198.6753,198.3565,198.5756,3464.0
2025-01-29 15:00:00,199.15,199.29,198.89,198.9,1910.0,198.4162,198.5557,198.1572,198.1672,1910.0
2025-01-29 15:05:00,198.81,198.95,198.78,198.88,2096.0,198.0775,198.217,198.0476,198.1472,2096.0
2025-01-29 15:10:00,198.95,199.26,198.95,199.02,5832.0,198.217,198.5258,198.217,198.2867,5832.0
2025-01-29 15:15:00,198.86,199.06,198.65,199.06,4726.0,198.1273,198.3266,197.9181,198.3266,4726.0
2025-01-29 15:20:00,199.21,199.63,199.2,199.63,3328.0,198.476,198.8945,198.4661,198.8945,3328.0
2025-01-29 15:25:00,199.59,199.73,199.51,199.59,4134.0,198.8546,198.9941,198.7749,198.8546,4134.0
2025-01-29 15:30:00,199.63,199.63,199.31,199.31,4677.0,198.8945,198.8945,198.5756,198.5756,4677.0
2025-01-29 15:35:00,199.26,199.26,198.85,198.85,4109.0,198.5258,198.5258,198.1173,198.1173,4109.0
2025-01-29 15:40:00,198.94,199.1,198.87,198.9,6198.0,198.207,198.3664,198.1373,198.1672,6198.0
2025-01-29 15:45:00,198.92,199.09,198.82,199.09,9948.0,198.1871,198.3565,198.0875,198.3565,9948.0
2025-01-29 15:50:00,199.04,199.37,198.94,199.0,12634.0,198.3066,198.6354,198.207,198.2668,12634.0
2025-01-29 15:55:00,198.98,199.09,198.42,198.53,51578.0,198.2469,198.3565,197.6889,197.7985,51578.0
2025-01-30 09:30:00,199.42,202.0,199.42,201.9,15841.0,198.6852,201.2557,198.6852,201.1561,15841.0
2025-01-30 09:35:00,201.56,201.65,201.29,201.58,2773.0,200.8174,200.907,200.5484,200.8373,2773.0
2025-01-30 09:40:00,201.64,201.93,201.63,201.73,2932.0,200.8971,201.186,200.8871,200.9867,2932.0
2025-01-30 09:45:00,201.71,201.76,201.33,201.76,2054.0,200.9668,201.0166,200.5882,201.0166,2054.0
2025-01-30 09:50:00,201.66,202.1,201.66,201.94,2611.0,200.917,201.3554,200.917,201.196,2611.0
2025-01-30 09:55:00,202.09,202.15,201.78,201.78,9805.0,201.3454,201.4052,201.0365,201.0365,9805.0
2025-01-30 10:00:00,201.94,201.94,201.32,201.46,2362.0,201.196,201.196,200.5782,200.7177,2362.0
2025-01-30 10:05:00,201.48,201.51,201.25,201.41,2142.0,200.7377,200.7675,200.5085,200.6679,2142.0
2025-01-30 10:10:00,201.3,201.33,201.18,201.33,3627.0,200.5583,200.5882,200.4388,200.5882,3627.0
2025-01-30 10:15:00,201.09,201.23,201.03,201.23,1413.0,200.3491,200.4886,200.2893,200.4886,1413.0
2025-01-30 10:20:00,201.08,201.28,200.98,200.98,1822.0,200.3391,200.5384,200.2395,200.2395,1822.0
2025-01-30 10:25:00,201.0,201.07,200.65,200.65,5646.0,200.2594,200.3292,199.9107,199.9107,5646.0
2025-01-30 10:30:00,200.64,201.02,200.64,200.96,3347.0,199.9007,200.2793,199.9007,200.2196,3347.0
2025-01-30 10:35:00,200.92,201.24,200.82,201.24,4075.0,200.1797,200.4985,200.0801,200.4985,4075.0
2025-01-30 10:40:00,201.33,201.35,201.26,201.26,1800.0,200.5882,200.6081,200.5185,200.5185,1800.0
2025-01-30 10:45:00,201.25,201.28,201.1,201.28,2546.0,200.5085,200.5384,200.3591,200.5384,2546.0
2025-01-30 10:50:00,201.26,201.26,200.94,200.96,3986.0,200.5185,200.5185,200.1996,200.2196,3986.0
2025-01-30 10:55:00,200.88,200.9,200.48,200.48,13036.0,200.1399,200.1598,199.7413,199.7413,13036.0
2025-01-30 11:00:00,200.5,200.89,200.5,200.86,6127.0,199.7613,200.1498,199.7613,200.1199,6127.0
2025-01-30 11:05:00,201.0,201.0,200.75,200.75,3642.0,200.2594,200.2594,200.0103,200.0103,3642.0
2025-01-30 11:10:00,200.8,201.13,200.79,200.96,1824.0,200.0602,200.3889,200.0502,200.2196,1824.0
2025-01-30 11:15:00,201.11,201.11,200.95,201.08,992.0,200.369,200.369,200.2096,200.3391,992.0
2025-01-30 11:20:00,201.18,201.39,201.14,201.25,1922.0,200.4388,200.648,200.3989,200.5085,1922.0
2025-01-30 11:25:00,201.4,201.4,201.34,201.37,551.0,200.6579,200.6579,200.5982,200.6281,551.0
2025-01-30 11:30:00,201.38,201.41,201.23,201.24,1990.0,200.638,200.6679,200.4886,200.4985,1990.0
2025-01-30 11:35:00,201.23,201.47,201.16,201.47,1535.0,200.4886,200.7277,200.4188,200.7277,1535.0
2025-01-30 11:40:00,201.52,201.52,201.35,201.46,1707.0,200.7775,200.7775,200.6081,200.7177,1707.0
2025-01-30 11:45:00,201.53,201.61,201.48,201.53,1777.0,200.7875,200.8672,200.7377,200.7875,1777.0
2025-01-30 11:50:00,201.53,201.64,201.46,201.55,2606.0,200.7875,200.8971,200.7177,200.8074,2606.0
2025-01-30 11:55:00,201.55,201.63,201.54,201.59,1200.0,200.8074,200.8871,200.7974,200.8472,1200.0
2025-01-30 12:00:00,201.65,201.66,201.54,201.62,3897.0,200.907,200.917,200.7974,200.8771,3897.0
2025-01-30 12:05:00,201.69,201.72,201.62,201.65,1511.0,200.9469,200.9768,200.8771,200.907,1511.0
2025-01-30 12:10:00,201.57,201.57,201.2,201.2,2424.0,200.8273,200.8273,200.4587,200.4587,2424.0
2025-01-30 12:15:00,201.23,201.23,200.91,200.94,4662.0,200.4886,200.4886,200.1698,200.1996,4662.0
2025-01-30 12:20:00,201.04,201.04,200.84,200.94,1396.0,200.2993,200.2993,200.1,200.1996,1396.0
2025-01-30 12:25:00,200.83,200.83,200.56,200.61,1800.0,200.09,200.09,199.821,199.8709,1800.0
2025-01-30 12:30:00,200.59,200.73,200.56,200.68,1745.0,199.8509,199.9904,199.821,199.9406,1745.0
2025-01-30 12:35:00,200.78,200.9,200.68,200.9,1812.0,200.0402,200.1598,199.9406,200.1598,1812.0
2025-01-30 12:40:00,200.91,201.0,200.72,200.72,3954.0,200.1698,200.2594,199.9805,199.9805,3954.0
2025-01-30 12:45:00,200.79,200.87,200.79,200.87,1501.0,200.0502,200.1299,200.0502,200.1299,1501.0
2025-01-30 12:50:00,200.9,200.93,200.8,200.88,2962.0,200.1598,200.1897,200.0602,200.1399,2962.0
2025-01-30 12:55:00,200.88,200.92,200.82,200.9,2830.0,200.1399,200.1797,200.0801,200.1598,2830.0
2025-01-30 13:00:00,200.93,201.2,200.9,201.12,3788.0,200.1897,200.4587,200.1598,200.379,3788.0
2025-01-30 13:05:00,201.01,201.25,200.98,201.21,2098.0,200.2694,200.5085,200.2395,200.4686,2098.0
2025-01-30 13:10:00,201.1,201.2,201.1,201.13,300.0,200.3591,200.4587,200.3591,200.3889,300.0
2025-01-30 13:15:00,201.25,201.33,201.15,201.21,8372.0,200.5085,200.5882,200.4089,200.4686,8372.0
2025-01-30 13:20:00,201.22,201.42,201.21,201.42,1700.0,200.4786,200.6779,200.4686,200.6779,1700.0
2025-01-30 13:25:00,201.35,201.44,201.28,201.4,1607.0,200.6081,200.6978,200.5384,200.6579,1607.0
2025-01-30 13:30:00,201.47,201.79,201.39,201.79,1582.0,200.7277,201.0465,200.648,201.0465,1582.0
2025-01-30 13:35:00,201.78,202.03,201.61,202.02,1894.0,201.0365,201.2856,200.8672,201.2757,1894.0
2025-01-30 13:40:00,201.82,201.96,201.8,201.92,4322.0,201.0764,201.2159,201.0565,201.176,4322.0
2025-01-30 13:45:00,201.84,202.08,201.75,201.86,4094.0,201.0963,201.3354,201.0067,201.1163,4094.0
2025-01-30 13:50:00,201.8,201.96,201.75,201.96,1312.0,201.0565,201.2159,201.0067,201.2159,1312.0
2025-01-30 13:55:00,201.83,201.91,201.71,201.86,5720.0,201.0864,201.1661,200.9668,201.1163,5720.0
2025-01-30 14:00:00,201.85,202.03,201.84,201.92,2767.0,201.1063,201.2856,201.0963,201.176,2767.0
2025-01-30 14:05:00,201.94,202.12,201.85,202.1,2967.0,201.196,201.3753,201.1063,201.3554,2967.0
2025-01-30 14:10:00,202.1,202.11,201.88,201.89,5491.0,201.3554,201.3653,201.1362,201.1461,5491.0
2025-01-30 14:15:00,201.91,201.96,201.83,201.92,3523.0,201.1661,201.2159,201.0864,201.176,3523.0
2025-01-30 14:20:00,201.88,201.88,201.69,201.75,1000.0,201.1362,201.1362,200.9469,201.0067,1000.0
2025-01-30 14:25:00,201.62,201.87,201.58,201.83,3650.0,200.8771,201.1262,200.8373,201.0864,3650.0
2025-01-30 14:30:00,201.69,201.7,201.62,201.63,900.0,200.9469,200.9568,200.8771,200.8871,900.0
2025-01-30 14:35:00,201.58,201.78,201.58,201.74,2425.0,200.8373,201.0365,200.8373,200.9967,2425.0
2025-01-30 14:40:00,201.78,201.78,201.65,201.67,1978.0,201.0365,201.0365,200.907,200.927,1978.0
2025-01-30 14:45:00,201.6,201.8,201.6,201.76,1525.0,200.8572,201.0565,200.8572,201.0166,1525.0
2025-01-30 14:50:00,201.79,201.8,201.65,201.7,2025.0,201.0465,201.0565,200.907,200.9568,2025.0
2025-01-30 14:55:00,201.69,201.91,201.67,201.88,5100.0,200.9469,201.1661,200.927,201.1362,5100.0
2025-01-30 15:00:00,201.94,202.12,201.94,202.12,1905.0,201.196,201.3753,201.196,201.3753,1905.0
2025-01-30 15:05:00,202.07,202.1,201.97,202.02,5157.0,201.3255,201.3554,201.2258,201.2757,5157.0
2025-01-30 15:10:00,201.99,202.09,201.99,202.09,1319.0,201.2458,201.3454,201.2458,201.3454,1319.0
2025-01-30 15:15:00,202.09,202.15,202.04,202.07,4901.0,201.3454,201.4052,201.2956,201.3255,4901.0
2025-01-30 15:20:00,202.11,202.18,202.01,202.17,5424.0,201.3653,201.4351,201.2657,201.4251,5424.0
2025-01-30 15:25:00,202.14,202.26,202.13,202.19,3617.0,201.3952,201.5148,201.3853,201.445,3617.0
2025-01-30 15:30:00,202.17,202.25,202.11,202.24,4750.0,201.4251,201.5048,201.3653,201.4949,4750.0
2025-01-30 15:35:00,202.19,202.19,201.34,201.34,5578.0,201.445,201.445,200.5982,200.5982,5578.0
2025-01-30 15:40:00,201.21,201.21,200.46,200.5,5288.0,200.4686,200.4686,199.7214,199.7613,5288.0
2025-01-30 15:45:00,200.55,201.29,200.55,201.29,4948.0,199.8111,200.5484,199.8111,200.5484,4948.0
2025-01-30 15:50:00,201.09,202.18,201.09,201.99,15869.0,200.3491,201.4351,200.3491,201.2458,15869.0
2025-01-30 15:55:00,202.1,202.32,202.02,202.19,35815.0,201.3554,201.5746,201.2757,201.445,35815.0
2025-01-31 09:30:00,201.13,201.64,200.06,201.34,14974.0,200.3889,200.8971,199.3229,200.5982,14974.0
2025-01-31 09:35:00,201.59,201.88,201.34,201.61,3620.0,200.8472,201.1362,200.5982,200.8672,3620.0
2025-01-31 09:40:00,201.19,201.26,200.8,201.03,5062.0,200.4487,200.5185,200.0602,200.2893,5062.0
2025-01-31 09:45:00,200.81,200.95,200.42,200.42,4727.0,200.0701,200.2096,199.6816,199.6816,4727.0
2025-01-31 09:50:00,200.43,200.8,200.42,200.78,2790.0,199.6915,200.0602,199.6816,200.0402,2790.0
2025-01-31 09:55:00,200.96,201.02,200.71,201.02,2704.0,200.2196,200.2793,199.9705,200.2793,2704.0
2025-01-31 10:00:00,200.94,201.49,200.85,201.38,6151.0,200.1996,200.7476,200.11,200.638,6151.0
2025-01-31 10:05:00,201.39,201.6,201.22,201.51,1955.0,200.648,200.8572,200.4786,200.7675,1955.0
2025-01-31 10:10:00,201.6,201.82,201.56,201.82,5935.0,200.8572,201.0764,200.8174,201.0764,5935.0
2025-01-31 10:15:00,201.8,201.87,201.46,201.61,5810.0,201.0565,201.1262,200.7177,200.8672,5810.0
2025-01-31 10:20:00,201.51,201.78,201.38,201.72,4426.0,200.7675,201.0365,200.638,200.9768,4426.0
2025-01-31 10:25:00,201.52,201.91,201.51,201.91,3691.0,200.7775,201.1661,200.7675,201.1661,3691.0
2025-01-31 10:30:00,201.93,202.08,201.9,202.0,2831.0,201.186,201.3354,201.1561,201.2557,2831.0
2025-01-31 10:35:00,202.0,202.13,201.78,201.81,2749.0,201.2557,201.3853,201.0365,201.0664,2749.0
2025-01-31 10:40:00,201.92,202.14,201.67,201.71,2977.0,201.176,201.3952,200.927,200.9668,2977.0
2025-01-31 10:45:00,201.57,202.12,201.48,202.12,42048.0,200.8273,201.3753,200.7377,201.3753,42048.0
2025-01-31 10:50:00,202.12,202.51,202.08,202.2,4566.0,201.3753,201.7639,201.3354,201.455,4566.0
2025-01-31 10:55:00,202.28,202.32,202.11,202.2,1993.0,201.5347,201.5746,201.3653,201.455,1993.0
2025-01-31 11:00:00,202.28,202.29,202.03,202.08,1890.0,201.5347,201.5447,201.2856,201.3354,1890.0
2025-01-31 11:05:00,202.08,202.27,202.08,202.2,1776.0,201.3354,201.5247,201.3354,201.455,1776.0
2025-01-31 11:10:00,202.17,202.37,202.12,202.3,7554.0,201.4251,201.6244,201.3753,201.5546,7554.0
2025-01-31 11:15:00,202.21,202.3,202.13,202.18,1113.0,201.465,201.5546,201.3853,201.4351,1113.0
2025-01-31 11:20:00,202.18,202.18,201.91,202.12,3633.0,201.4351,201.4351,201.1661,201.3753,3633.0
2025-01-31 11:25:00,202.1,202.11,201.88,201.88,700.0,201.3554,201.3653,201.1362,201.1362,700.0
2025-01-31 11:30:00,201.96,202.12,201.94,202.03,2000.0,201.2159,201.3753,201.196,201.2856,2000.0
2025-01-31 11:35:00,202.06,202.15,201.99,201.99,1143.0,201.3155,201.4052,201.2458,201.2458,1143.0
2025-01-31 11:40:00,202.16,202.2,202.0,202.0,1930.0,201.4151,201.455,201.2557,201.2557,1930.0
2025-01-31 11:45:00,202.02,202.02,201.79,201.79,1669.0,201.2757,201.2757,201.0465,201.0465,1669.0
2025-01-31 11:50:00,201.82,201.82,201.5,201.73,13070.0,201.0764,201.0764,200.7576,200.9867,13070.0
2025-01-31 11:55:00,201.75,201.91,201.71,201.77,4368.0,201.0067,201.1661,200.9668,201.0266,4368.0
2025-01-31 12:00:00,201.9,202.1,201.86,202.09,2365.0,201.1561,201.3554,201.1163,201.3454,2365.0
2025-01-31 12:05:00,202.04,202.08,201.72,202.0,5389.0,201.2956,201.3354,200.9768,201.2557,5389.0
2025-01-31 12:10:00,202.02,202.02,201.79,201.8,1341.0,201.2757,201.2757,201.0465,201.0565,1341.0
2025-01-31 12:15:00,201.83,201.92,201.82,201.91,2179.0,201.0864,201.176,201.0764,201.1661,2179.0
2025-01-31 12:20:00,201.96,202.09,201.96,202.0,1874.0,201.2159,201.3454,201.2159,201.2557,1874.0
2025-01-31 12:25:00,202.05,202.2,202.05,202.13,2993.0,201.3056,201.455,201.3056,201.3853,2993.0
2025-01-31 12:30:00,202.34,202.5,202.33,202.42,1687.0,201.5945,201.7539,201.5845,201.6742,1687.0
2025-01-31 12:35:00,202.43,202.43,202.43,202.43,100.0,201.6842,201.6842,201.6842,201.6842,100.0
2025-01-31 12:40:00,202.51,202.51,202.4,202.4,962.0,201.7639,201.7639,201.6543,201.6543,962.0
2025-01-31 12:45:00,202.43,202.43,202.33,202.36,2860.0,201.6842,201.6842,201.5845,201.6144,2860.0
2025-01-31 12:50:00,202.37,202.54,202.36,202.44,2842.0,201.6244,201.7937,201.6144,201.6941,2842.0
2025-01-31 12:55:00,202.48,202.48,202.26,202.35,1928.0,201.734,201.734,201.5148,201.6044,1928.0
2025-01-31 13:00:00,202.35,202.37,202.35,202.36,418.0,201.6044,201.6244,201.6044,201.6144,418.0
2025-01-31 13:05:00,202.32,202.39,202.31,202.39,2592.0,201.5746,201.6443,201.5646,201.6443,2592.0
2025-01-31 13:10:00,202.39,202.49,202.38,202.48,4410.0,201.6443,201.7439,201.6343,201.734,4410.0
2025-01-31 13:15:00,202.4,202.44,201.86,201.86,1786.0,201.6543,201.6941,201.1163,201.1163,1786.0
2025-01-31 13:20:00,201.84,201.94,201.53,201.53,2980.0,201.0963,201.196,200.7875,200.7875,2980.0
2025-01-31 13:25:00,201.43,201.52,201.3,201.49,2400.0,200.6878,200.7775,200.5583,200.7476,2400.0
2025-01-31 13:30:00,201.47,201.47,200.91,200.92,2450.0,200.7277,200.7277,200.1698,200.1797,2450.0
2025-01-31 13:35:00,201.1,201.16,200.85,200.87,832.0,200.3591,200.4188,200.11,200.1299,832.0
2025-01-31 13:40:00,201.13,201.15,200.92,201.1,1537.0,200.3889,200.4089,200.1797,200.3591,1537.0
2025-01-31 13:45:00,201.08,201.21,200.94,201.06,5160.0,200.3391,200.4686,200.1996,200.3192,5160.0
2025-01-31 13:50:00,201.08,201.12,200.92,201.1,3043.0,200.3391,200.379,200.1797,200.3591,3043.0
2025-01-31 13:55:00,201.17,201.18,200.98,200.98,700.0,200.4288,200.4388,200.2395,200.2395,700.0
2025-01-31 14:00:00,201.0,201.15,200.76,200.91,2108.0,200.2594,200.4089,200.0203,200.1698,2108.0
2025-01-31 14:05:00,200.72,200.72,200.32,200.4,1934.0,199.9805,199.9805,199.5819,199.6616,1934.0
2025-01-31 14:10:00,200.56,200.81,200.46,200.81,2819.0,199.821,200.0701,199.7214,200.0701,2819.0
2025-01-31 14:15:00,200.91,200.92,200.62,200.62,2134.0,200.1698,200.1797,199.8808,199.8808,2134.0
2025-01-31 14:20:00,200.73,200.8,200.57,200.8,1419.0,199.9904,200.0602,199.831,200.0602,1419.0
2025-01-31 14:25:00,200.81,200.94,200.73,200.94,4281.0,200.0701,200.1996,199.9904,200.1996,4281.0
2025-01-31 14:30:00,201.04,201.3,201.02,201.25,4839.0,200.2993,200.5583,200.2793,200.5085,4839.0
2025-01-31 14:35:00,201.24,201.24,200.95,201.0,2913.0,200.4985,200.4985,200.2096,200.2594,2913.0
2025-01-31 14:40:00,200.95,201.09,200.67,200.67,1398.0,200.2096,200.3491,199.9306,199.9306,1398.0
2025-01-31 14:45:00,200.77,200.83,200.61,200.83,2022.0,200.0303,200.09,199.8709,200.09,2022.0
2025-01-31 14:50:00,200.91,200.99,200.7,200.95,3094.0,200.1698,200.2495,199.9605,200.2096,3094.0
2025-01-31 14:55:00,201.0,201.2,200.96,201.13,2534.0,200.2594,200.4587,200.2196,200.3889,2534.0
2025-01-31 15:00:00,201.06,201.06,200.4,200.44,6082.0,200.3192,200.3192,199.6616,199.7015,6082.0
2025-01-31 15:05:00,200.58,200.71,200.46,200.58,1783.0,199.841,199.9705,199.7214,199.841,1783.0
2025-01-31 15:10:00,200.51,200.69,200.41,200.62,2924.0,199.7712,199.9506,199.6716,199.8808,2924.0
2025-01-31 15:15:00,200.61,200.7,200.42,200.63,4897.0,199.8709,199.9605,199.6816,199.8908,4897.0
2025-01-31 15:20:00,200.63,200.79,200.5,200.78,6445.0,199.8908,200.0502,199.7613,200.0402,6445.0
2025-01-31 15:25:00,200.72,200.93,200.67,200.93,9143.0,199.9805,200.1897,199.9306,200.1897,9143.0
2025-01-31 15:30:00,200.96,201.22,200.88,201.21,5192.0,200.2196,200.4786,200.1399,200.4686,5192.0
2025-01-31 15:35:00,201.18,201.23,200.85,200.95,7541.0,200.4388,200.4886,200.11,200.2096,7541.0
2025-01-31 15:40:00,200.91,201.0,200.84,200.97,5336.0,200.1698,200.2594,200.1,200.2295,5336.0
2025-01-31 15:45:00,200.92,201.34,200.91,201.33,9411.0,200.1797,200.5982,200.1698,200.5882,9411.0
2025-01-31 15:50:00,201.33,201.37,200.17,200.38,24741.0,200.5882,200.6281,199.4325,199.6417,24741.0
2025-01-31 15:55:00,200.49,200.84,200.38,200.69,58539.0,199.7513,200.1,199.6417,199.9506,58539.0
2025-02-03 09:30:00,202.42,202.42,199.28,199.89,35181.0,201.6742,201.6742,198.5458,199.1535,35181.0
2025-02-03 09:35:00,199.89,201.17,199.77,201.02,13764.0,199.1535,200.4288,199.034,200.2793,13764.0
2025-02-03 09:40:00,200.76,200.96,200.11,200.12,10602.0,200.0203,200.2196,199.3727,199.3827,10602.0
2025-02-03 09:45:00,200.16,200.16,199.55,199.74,8295.0,199.4225,199.4225,198.8148,199.0041,8295.0
2025-02-03 09:50:00,199.85,199.85,198.82,199.11,5315.0,199.1137,199.1137,198.0875,198.3764,5315.0
2025-02-03 09:55:00,199.07,199.51,198.88,198.88,5869.0,198.3365,198.7749,198.1472,198.1472,5869.0
2025-02-03 10:00:00,198.96,199.43,198.59,199.25,22208.0,198.2269,198.6952,197.8583,198.5159,22208.0
2025-02-03 10:05:00,199.41,199.78,199.25,199.65,15060.0,198.6753,199.0439,198.5159,198.9144,15060.0
2025-02-03 10:10:00,199.62,199.79,199.51,199.55,7315.0,198.8845,199.0539,198.7749,198.8148,7315.0
2025-02-03 10:15:00,199.51,199.51,199.25,199.34,2979.0,198.7749,198.7749,198.5159,198.6055,2979.0
2025-02-03 10:20:00,199.27,200.63,199.21,200.58,11075.0,198.5358,199.8908,198.476,199.841,11075.0
2025-02-03 10:25:00,200.72,201.31,200.63,201.13,4825.0,199.9805,200.5683,199.8908,200.3889,4825.0
2025-02-03 10:30:00,201.37,201.48,200.91,201.18,5680.0,200.6281,200.7377,200.1698,200.4388,5680.0
2025-02-03 10:35:00,201.48,201.8,201.39,201.78,5065.0,200.7377,201.0565,200.648,201.0365,5065.0
2025-02-03 10:40:00,201.6,202.33,201.45,202.2,4631.0,200.8572,201.5845,200.7078,201.455,4631.0
2025-02-03 10:45:00,202.35,202.35,201.84,202.15,3485.0,201.6044,201.6044,201.0963,201.4052,3485.0
2025-02-03 10:50:00,201.91,202.28,201.61,201.69,3542.0,201.1661,201.5347,200.8672,200.9469,3542.0
2025-02-03 10:55:00,201.83,202.15,201.82,201.86,3950.0,201.0864,201.4052,201.0764,201.1163,3950.0
2025-02-03 11:00:00,201.82,202.19,201.62,201.78,5338.0,201.0764,201.445,200.8771,201.0365,5338.0
2025-02-03 11:05:00,201.64,202.0,201.35,201.89,7622.0,200.8971,201.2557,200.6081,201.1461,7622.0
2025-02-03 11:10:00,201.96,202.3,201.96,202.28,4412.0,201.2159,201.5546,201.2159,201.5347,4412.0
2025-02-03 11:15:00,202.35,202.5,202.24,202.47,3110.0,201.6044,201.7539,201.4949,201.724,3110.0
2025-02-03 11:20:00,202.61,202.83,202.52,202.56,5613.0,201.8635,202.0827,201.7738,201.8137,5613.0
2025-02-03 11:25:00,202.56,202.6,202.11,202.11,5837.0,201.8137,201.8535,201.3653,201.3653,5837.0
2025-02-03 11:30:00,202.31,202.33,201.96,202.23,3267.0,201.5646,201.5845,201.2159,201.4849,3267.0
2025-02-03 11:35:00,202.22,202.44,202.22,202.4,4535.0,201.4749,201.6941,201.4749,201.6543,4535.0
2025-02-03 11:40:00,202.44,202.64,202.23,202.64,4722.0,201.6941,201.8934,201.4849,201.8934,4722.0
2025-02-03 11:45:00,202.64,202.77,202.5,202.62,3009.0,201.8934,202.0229,201.7539,201.8735,3009.0
2025-02-03 11:50:00,202.69,202.8,202.46,202.46,1212.0,201.9432,202.0528,201.714,201.714,1212.0
2025-02-03 11:55:00,202.35,202.37,201.97,202.26,16393.0,201.6044,201.6244,201.2258,201.5148,16393.0
2025-02-03 12:00:00,202.18,202.35,201.89,201.94,7393.0,201.4351,201.6044,201.1461,201.196,7393.0
2025-02-03 12:05:00,202.0,202.16,201.91,202.03,7033.0,201.2557,201.4151,201.1661,201.2856,7033.0
2025-02-03 12:10:00,202.09,202.18,201.6,201.71,3309.0,201.3454,201.4351,200.8572,200.9668,3309.0
2025-02-03 12:15:00,201.69,201.97,201.67,201.96,3681.0,200.9469,201.2258,200.927,201.2159,3681.0
2025-02-03 12:20:00,202.06,202.5,202.0,202.5,11973.0,201.3155,201.7539,201.2557,201.7539,11973.0
2025-02-03 12:25:00,202.59,202.76,202.53,202.53,3109.0,201.8436,202.0129,201.7838,201.7838,3109.0
2025-02-03 12:30:00,202.48,202.48,202.11,202.22,3497.0,201.734,201.734,201.3653,201.4749,3497.0
2025-02-03 12:35:00,202.18,202.23,202.01,202.07,4782.0,201.4351,201.4849,201.2657,201.3255,4782.0
2025-02-03 12:40:00,202.07,202.14,201.93,202.04,4456.0,201.3255,201.3952,201.186,201.2956,4456.0
2025-02-03 12:45:00,202.08,202.17,201.86,201.96,3278.0,201.3354,201.4251,201.1163,201.2159,3278.0
2025-02-03 12:50:00,201.96,202.35,201.96,202.31,3530.0,201.2159,201.6044,201.2159,201.5646,3530.0
2025-02-03 12:55:00,202.21,202.48,201.9,202.18,8623.0,201.465,201.734,201.1561,201.4351,8623.0
2025-02-03 13:00:00,201.94,202.3,201.88,202.3,6430.0,201.196,201.5546,201.1362,201.5546,6430.0
2025-02-03 13:05:00,202.15,202.32,201.88,201.88,3402.0,201.4052,201.5746,201.1362,201.1362,3402.0
2025-02-03 13:10:00,201.93,202.34,201.9,202.23,1320.0,201.186,201.5945,201.1561,201.4849,1320.0
2025-02-03 13:15:00,202.32,202.44,202.08,202.1,4102.0,201.5746,201.6941,201.3354,201.3554,4102.0
2025-02-03 13:20:00,202.01,202.28,202.01,202.1,2494.0,201.2657,201.5347,201.2657,201.3554,2494.0
2025-02-03 13:25:00,202.18,202.48,202.14,202.29,2793.0,201.4351,201.734,201.3952,201.5447,2793.0
2025-02-03 13:30:00,202.48,202.6,202.41,202.58,1925.0,201.734,201.8535,201.6642,201.8336,1925.0
2025-02-03 13:35:00,202.63,202.63,202.43,202.5,1625.0,201.8834,201.8834,201.6842,201.7539,1625.0
2025-02-03 13:40:00,202.41,202.5,202.32,202.44,6886.0,201.6642,201.7539,201.5746,201.6941,6886.0
2025-02-03 13:45:00,202.46,202.81,202.45,202.81,4534.0,201.714,202.0628,201.7041,202.0628,4534.0
2025-02-03 13:50:00,202.81,202.97,202.8,202.81,3278.0,202.0628,202.2222,202.0528,202.0628,3278.0
2025-02-03 13:55:00,202.81,202.92,202.71,202.77,1633.0,202.0628,202.1723,201.9631,202.0229,1633.0
2025-02-03 14:00:00,202.75,202.78,202.5,202.66,1956.0,202.003,202.0329,201.7539,201.9133,1956.0
2025-02-03 14:05:00,202.57,202.67,202.45,202.67,3019.0,201.8236,201.9233,201.7041,201.9233,3019.0
2025-02-03 14:10:00,202.69,202.79,202.64,202.71,1923.0,201.9432,202.0428,201.8934,201.9631,1923.0
2025-02-03 14:15:00,202.7,202.83,202.64,202.81,3422.0,201.9532,202.0827,201.8934,202.0628,3422.0
2025-02-03 14:20:00,202.81,202.98,202.81,202.94,5244.0,202.0628,202.2321,202.0628,202.1923,5244.0
2025-02-03 14:25:00,202.92,203.0,202.79,202.79,3437.0,202.1723,202.2521,202.0428,202.0428,3437.0
2025-02-03 14:30:00,202.84,202.94,202.78,202.85,2332.0,202.0926,202.1923,202.0329,202.1026,2332.0
2025-02-03 14:35:00,202.73,202.75,202.61,202.61,1400.0,201.983,202.003,201.8635,201.8635,1400.0
2025-02-03 14:40:00,202.63,202.83,202.62,202.81,3439.0,201.8834,202.0827,201.8735,202.0628,3439.0
2025-02-03 14:45:00,202.86,202.93,202.81,202.86,4654.0,202.1126,202.1823,202.0628,202.1126,4654.0
2025-02-03 14:50:00,202.95,202.95,202.76,202.79,8081.0,202.2022,202.2022,202.0129,202.0428,8081.0
2025-02-03 14:55:00,202.78,202.92,202.65,202.74,8525.0,202.0329,202.1723,201.9033,201.993,8525.0
2025-02-03 15:00:00,202.77,202.88,202.76,202.85,2473.0,202.0229,202.1325,202.0129,202.1026,2473.0
2025-02-03 15:05:00,202.84,202.88,202.65,202.66,4240.0,202.0926,202.1325,201.9033,201.9133,4240.0
2025-02-03 15:10:00,202.68,202.68,202.46,202.47,4239.0,201.9332,201.9332,201.714,201.724,4239.0
2025-02-03 15:15:00,202.47,202.47,202.34,202.34,2772.0,201.724,201.724,201.5945,201.5945,2772.0
2025-02-03 15:20:00,202.32,202.32,202.13,202.3,4266.0,201.5746,201.5746,201.3853,201.5546,4266.0
2025-02-03 15:25:00,202.29,202.29,201.92,201.92,4981.0,201.5447,201.5447,201.176,201.176,4981.0
2025-02-03 15:30:00,201.95,202.03,201.86,201.97,4372.0,201.2059,201.2856,201.1163,201.2258,4372.0
2025-02-03 15:35:00,201.97,202.06,201.85,201.98,13450.0,201.2258,201.3155,201.1063,201.2358,13450.0
2025-02-03 15:40:00,201.94,202.06,201.8,201.8,6169.0,201.196,201.3155,201.0565,201.0565,6169.0
2025-02-03 15:45:00,201.8,202.17,201.79,202.17,6292.0,201.0565,201.4251,201.0465,201.4251,6292.0
2025-02-03 15:50:00,202.3,202.6,202.25,202.46,22833.0,201.5546,201.8535,201.5048,201.714,22833.0
2025-02-03 15:55:00,202.5,202.6,202.14,202.21,55316.0,201.7539,201.8535,201.3952,201.465,55316.0
2025-02-04 09:30:00,201.01,201.86,201.01,201.59,29898.0,200.2694,201.1163,200.2694,200.8472,29898.0
2025-02-04 09:35:00,201.45,201.64,200.44,201.5,17019.0,200.7078,200.8971,199.7015,200.7576,17019.0
2025-02-04 09:40:00,201.29,201.36,200.55,200.59,9334.0,200.5484,200.6181,199.8111,199.8509,9334.0
2025-02-04 09:45:00,200.76,200.91,200.46,200.56,5685.0,200.0203,200.1698,199.7214,199.821,5685.0
2025-02-04 09:50:00,200.36,200.36,200.03,200.21,3104.0,199.6218,199.6218,199.293,199.4723,3104.0
2025-02-04 09:55:00,200.16,200.16,199.66,199.85,7508.0,199.4225,199.4225,198.9244,199.1137,7508.0
2025-02-04 10:00:00,199.98,200.26,199.85,200.09,7465.0,199.2432,199.5221,199.1137,199.3528,7465.0
2025-02-04 10:05:00,200.16,200.45,200.06,200.34,10647.0,199.4225,199.7114,199.3229,199.6019,10647.0
2025-02-04 10:10:00,200.45,201.01,200.45,200.76,10196.0,199.7114,200.2694,199.7114,200.0203,10196.0
2025-02-04 10:15:00,200.75,201.18,200.73,201.0,12489.0,200.0103,200.4388,199.9904,200.2594,12489.0
2025-02-04 10:20:00,201.0,201.12,200.74,200.74,11898.0,200.2594,200.379,200.0004,200.0004,11898.0
2025-02-04 10:25:00,200.84,201.0,200.62,200.7,1220.0,200.1,200.2594,199.8808,199.9605,1220.0
2025-02-04 10:30:00,200.7,200.85,200.69,200.81,1325.0,199.9605,200.11,199.9506,200.0701,1325.0
2025-02-04 10:35:00,200.87,201.07,200.74,201.03,4686.0,200.1299,200.3292,200.0004,200.2893,4686.0
2025-02-04 10:40:00,201.02,201.07,200.96,200.97,5237.0,200.2793,200.3292,200.2196,200.2295,5237.0
2025-02-04 10:45:00,201.02,201.03,200.52,200.73,16798.0,200.2793,200.2893,199.7812,199.9904,16798.0
2025-02-04 10:50:00,200.73,201.04,200.71,201.0,5139.0,199.9904,200.2993,199.9705,200.2594,5139.0
2025-02-04 10:55:00,201.0,201.3,200.52,200.54,7111.0,200.2594,200.5583,199.7812,199.8011,7111.0
2025-02-04 11:00:00,200.71,201.38,200.71,201.14,3414.0,199.9705,200.638,199.9705,200.3989,3414.0
2025-02-04 11:05:00,201.17,201.51,201.17,201.5,3002.0,200.4288,200.7675,200.4288,200.7576,3002.0
2025-02-04 11:10:00,201.53,201.68,201.52,201.61,1100.0,200.7875,200.9369,200.7775,200.8672,1100.0
2025-02-04 11:15:00,201.72,201.89,201.72,201.79,2244.0,200.9768,201.1461,200.9768,201.0465,2244.0
2025-02-04 11:20:00,201.79,201.9,201.6,201.7,7175.0,201.0465,201.1561,200.8572,200.9568,7175.0
2025-02-04 11:25:00,201.7,201.97,201.7,201.93,3186.0,200.9568,201.2258,200.9568,201.186,3186.0
2025-02-04 11:30:00,201.87,201.96,201.72,201.73,2254.0,201.1262,201.2159,200.9768,200.9867,2254.0
2025-02-04 11:35:00,201.72,201.72,201.61,201.65,4106.0,200.9768,200.9768,200.8672,200.907,4106.0
2025-02-04 11:40:00,201.66,201.67,201.47,201.51,1792.0,200.917,200.927,200.7277,200.7675,1792.0
2025-02-04 11:45:00,201.56,201.56,201.27,201.38,3482.0,200.8174,200.8174,200.5284,200.638,3482.0
2025-02-04 11:50:00,201.33,201.44,201.16,201.44,3301.0,200.5882,200.6978,200.4188,200.6978,3301.0
2025-02-04 11:55:00,201.43,201.67,201.43,201.67,4607.0,200.6878,200.927,200.6878,200.927,4607.0
2025-02-04 12:00:00,201.71,201.74,201.58,201.66,7211.0,200.9668,200.9967,200.8373,200.917,7211.0
2025-02-04 12:05:00,201.71,202.08,201.65,202.08,2396.0,200.9668,201.3354,200.907,201.3354,2396.0
2025-02-04 12:10:00,202.09,202.15,201.98,202.04,2700.0,201.3454,201.4052,201.2358,201.2956,2700.0
2025-02-04 12:15:00,202.0,202.07,201.65,201.83,3265.0,201.2557,201.3255,200.907,201.0864,3265.0
2025-02-04 12:20:00,201.84,201.9,201.71,201.84,1571.0,201.0963,201.1561,200.9668,201.0963,1571.0
2025-02-04 12:25:00,201.91,201.92,201.76,201.76,2852.0,201.1661,201.176,201.0166,201.0166,2852.0
2025-02-04 12:30:00,201.77,201.87,201.51,201.58,3420.0,201.0266,201.1262,200.7675,200.8373,3420.0
2025-02-04 12:35:00,201.62,201.71,201.51,201.56,1398.0,200.8771,200.9668,200.7675,200.8174,1398.0
2025-02-04 12:40:00,201.61,201.73,201.58,201.73,3501.0,200.8672,200.9867,200.8373,200.9867,3501.0
2025-02-04 12:45:00,201.73,201.99,201.71,201.99,2149.0,200.9867,201.2458,200.9668,201.2458,2149.0
2025-02-04 12:50:00,201.97,202.05,201.89,201.95,2920.0,201.2258,201.3056,201.1461,201.2059,2920.0
2025-02-04 12:55:00,201.92,202.36,201.91,202.29,9416.0,201.176,201.6144,201.1661,201.5447,9416.0
2025-02-04 13:00:00,202.37,202.37,202.22,202.29,2318.0,201.6244,201.6244,201.4749,201.5447,2318.0
2025-02-04 13:05:00,202.21,202.24,202.06,202.11,4826.0,201.465,201.4949,201.3155,201.3653,4826.0
2025-02-04 13:10:00,202.03,202.21,202.02,202.11,10283.0,201.2856,201.465,201.2757,201.3653,10283.0
2025-02-04 13:15:00,202.21,202.39,202.17,202.17,3623.0,201.465,201.6443,201.4251,201.4251,3623.0
2025-02-04 13:20:00,202.17,202.26,202.12,202.23,3246.0,201.4251,201.5148,201.3753,201.4849,3246.0
2025-02-04 13:25:00,202.26,202.27,202.22,202.25,2902.0,201.5148,201.5247,201.4749,201.5048,2902.0
2025-02-04 13:30:00,202.25,202.3,202.09,202.09,3456.0,201.5048,201.5546,201.3454,201.3454,3456.0
2025-02-04 13:35:00,202.09,202.12,201.83,201.91,3925.0,201.3454,201.3753,201.0864,201.1661,3925.0
2025-02-04 13:40:00,201.96,202.2,201.89,202.01,12664.0,201.2159,201.455,201.1461,201.2657,12664.0
2025-02-04 13:45:00,201.98,202.0,201.82,201.82,3907.0,201.2358,201.2557,201.0764,201.0764,3907.0
2025-02-04 13:50:00,201.92,201.94,201.71,201.79,3348.0,201.176,201.196,200.9668,201.0465,3348.0
2025-02-04 13:55:00,201.79,201.83,201.59,201.61,2123.0,201.0465,201.0864,200.8472,200.8672,2123.0
2025-02-04 14:00:00,201.62,201.83,201.61,201.76,7045.0,200.8771,201.0864,200.8672,201.0166,7045.0
2025-02-04 14:05:00,201.78,201.97,201.76,201.95,3888.0,201.0365,201.2258,201.0166,201.2059,3888.0
2025-02-04 14:10:00,201.95,202.08,201.94,202.05,4768.0,201.2059,201.3354,201.196,201.3056,4768.0
2025-02-04 14:15:00,202.05,202.12,202.05,202.06,2724.0,201.3056,201.3753,201.3056,201.3155,2724.0
2025-02-04 14:20:00,202.06,202.22,201.98,202.12,4387.0,201.3155,201.4749,201.2358,201.3753,4387.0
2025-02-04 14:25:00,202.12,202.13,201.78,201.94,17243.0,201.3753,201.3853,201.0365,201.196,17243.0
2025-02-04 14:30:00,201.91,202.03,201.75,201.79,4500.0,201.1661,201.2856,201.0067,201.0465,4500.0
2025-02-04 14:35:00,201.86,201.86,201.56,201.56,3030.0,201.1163,201.1163,200.8174,200.8174,3030.0
2025-02-04 14:40:00,201.56,201.63,201.5,201.58,3131.0,200.8174,200.8871,200.7576,200.8373,3131.0
2025-02-04 14:45:00,201.58,201.6,201.39,201.48,7540.0,200.8373,200.8572,200.648,200.7377,7540.0
2025-02-04 14:50:00,201.48,201.66,201.43,201.59,8404.0,200.7377,200.917,200.6878,200.8472,8404.0
2025-02-04 14:55:00,201.59,201.76,201.27,201.48,16205.0,200.8472,201.0166,200.5284,200.7377,16205.0
2025-02-04 15:00:00,201.4,201.44,201.33,201.34,4795.0,200.6579,200.6978,200.5882,200.5982,4795.0
2025-02-04 15:05:00,201.35,201.43,201.31,201.34,8837.0,200.6081,200.6878,200.5683,200.5982,8837.0
2025-02-04 15:10:00,201.35,201.49,201.35,201.46,14223.0,200.6081,200.7476,200.6081,200.7177,14223.0
2025-02-04 15:15:00,201.46,201.49,201.2,201.21,14952.0,200.7177,200.7476,200.4587,200.4686,14952.0
2025-02-04 15:20:00,201.23,201.23,200.95,200.97,14345.0,200.4886,200.4886,200.2096,200.2295,14345.0
2025-02-04 15:25:00,201.0,201.17,200.99,201.17,6651.0,200.2594,200.4288,200.2495,200.4288,6651.0
2025-02-04 15:30:00,201.16,201.21,200.97,200.99,17740.0,200.4188,200.4686,200.2295,200.2495,17740.0
2025-02-04 15:35:00,200.97,201.17,200.89,201.14,7063.0,200.2295,200.4288,200.1498,200.3989,7063.0
2025-02-04 15:40:00,201.14,201.24,200.73,200.81,13575.0,200.3989,200.4985,199.9904,200.0701,13575.0
2025-02-04 15:45:00,200.88,200.97,200.82,200.91,6517.0,200.1399,200.2295,200.0801,200.1698,6517.0
2025-02-04 15:50:00,200.95,201.03,200.76,200.96,24227.0,200.2096,200.2893,200.0203,200.2196,24227.0
2025-02-04 15:55:00,200.93,201.03,200.53,200.61,53945.0,200.1897,200.2893,199.7912,199.8709,53945.0
2025-02-05 09:30:00,201.36,201.65,200.67,201.0,25662.0,200.6181,200.907,199.9306,200.2594,25662.0
2025-02-05 09:35:00,200.89,201.51,200.69,201.34,7262.0,200.1498,200.7675,199.9506,200.5982,7262.0
2025-02-05 09:40:00,201.18,201.33,200.93,200.96,22102.0,200.4388,200.5882,200.1897,200.2196,22102.0
2025-02-05 09:45:00,200.96,201.06,200.42,200.42,7686.0,200.2196,200.3192,199.6816,199.6816,7686.0
2025-02-05 09:50:00,200.31,200.31,199.68,199.85,4569.0,199.572,199.572,198.9443,199.1137,4569.0
2025-02-05 09:55:00,199.85,200.07,199.47,199.66,4981.0,199.1137,199.3328,198.7351,198.9244,4981.0
2025-02-05 10:00:00,199.94,200.01,199.0,199.07,4461.0,199.2033,199.2731,198.2668,198.3365,4461.0
2025-02-05 10:05:00,199.0,199.42,198.96,199.26,6323.0,198.2668,198.6852,198.2269,198.5258,6323.0
2025-02-05 10:10:00,199.37,199.55,199.05,199.4,6128.0,198.6354,198.8148,198.3166,198.6653,6128.0
2025-02-05 10:15:00,199.4,199.72,199.19,199.61,4036.0,198.6653,198.9841,198.4561,198.8745,4036.0
2025-02-05 10:20:00,199.62,199.87,199.42,199.86,6917.0,198.8845,199.1336,198.6852,199.1236,6917.0
2025-02-05 10:25:00,200.0,200.05,199.81,199.93,5398.0,199.2631,199.3129,199.0738,199.1934,5398.0
2025-02-05 10:30:00,200.07,200.08,199.8,199.98,3843.0,199.3328,199.3428,199.0638,199.2432,3843.0
2025-02-05 10:35:00,200.09,200.12,199.86,199.93,2961.0,199.3528,199.3827,199.1236,199.1934,2961.0
2025-02-05 10:40:00,199.99,200.2,199.89,199.95,3859.0,199.2531,199.4624,199.1535,199.2133,3859.0
2025-02-05 10:45:00,200.03,200.21,199.97,200.04,2722.0,199.293,199.4723,199.2332,199.303,2722.0
2025-02-05 10:50:00,200.04,200.13,200.03,200.04,1494.0,199.303,199.3926,199.293,199.303,1494.0
2025-02-05 10:55:00,200.03,200.11,199.94,199.96,2903.0,199.293,199.3727,199.2033,199.2233,2903.0
2025-02-05 11:00:00,199.95,200.35,199.95,200.33,4981.0,199.2133,199.6118,199.2133,199.5919,4981.0
2025-02-05 11:05:00,200.33,200.39,200.23,200.38,2024.0,199.5919,199.6517,199.4923,199.6417,2024.0
2025-02-05 11:10:00,200.4,200.4,200.07,200.28,3236.0,199.6616,199.6616,199.3328,199.5421,3236.0
2025-02-05 11:15:00,200.04,200.04,199.81,199.91,900.0,199.303,199.303,199.0738,199.1734,900.0
2025-02-05 11:20:00,199.92,200.03,199.83,199.92,3204.0,199.1834,199.293,199.0937,199.1834,3204.0
2025-02-05 11:25:00,199.86,200.63,199.85,200.63,5126.0,199.1236,199.8908,199.1137,199.8908,5126.0
2025-02-05 11:30:00,200.59,200.79,200.58,200.73,1338.0,199.8509,200.0502,199.841,199.9904,1338.0
2025-02-05 11:35:00,200.89,200.94,200.73,200.9,3400.0,200.1498,200.1996,199.9904,200.1598,3400.0
2025-02-05 11:40:00,200.89,201.14,200.88,201.06,3272.0,200.1498,200.3989,200.1399,200.3192,3272.0
2025-02-05 11:45:00,201.15,201.55,201.01,201.55,3098.0,200.4089,200.8074,200.2694,200.8074,3098.0
2025-02-05 11:50:00,201.48,201.79,201.48,201.71,2136.0,200.7377,201.0465,200.7377,200.9668,2136.0
2025-02-05 11:55:00,201.71,201.83,201.67,201.78,6077.0,200.9668,201.0864,200.927,201.0365,6077.0
2025-02-05 12:00:00,201.91,202.17,201.91,201.99,5829.0,201.1661,201.4251,201.1661,201.2458,5829.0
2025-02-05 12:05:00,201.99,202.08,201.99,202.08,1607.0,201.2458,201.3354,201.2458,201.3354,1607.0
2025-02-05 12:10:00,202.06,202.17,201.73,201.98,3092.0,201.3155,201.4251,200.9867,201.2358,3092.0
2025-02-05 12:15:00,201.72,201.83,201.6,201.68,2271.0,200.9768,201.0864,200.8572,200.9369,2271.0
2025-02-05 12:20:00,201.57,201.57,201.46,201.46,300.0,200.8273,200.8273,200.7177,200.7177,300.0
2025-02-05 12:25:00,201.46,201.54,201.41,201.5,2236.0,200.7177,200.7974,200.6679,200.7576,2236.0
2025-02-05 12:30:00,201.51,201.59,201.44,201.55,2217.0,200.7675,200.8472,200.6978,200.8074,2217.0
2025-02-05 12:35:00,201.55,201.58,201.51,201.55,2102.0,200.8074,200.8373,200.7675,200.8074,2102.0
2025-02-05 12:40:00,201.56,201.6,201.51,201.56,1820.0,200.8174,200.8572,200.7675,200.8174,1820.0
2025-02-05 12:45:00,201.58,201.73,201.55,201.7,2454.0,200.8373,200.9867,200.8074,200.9568,2454.0
2025-02-05 12:50:00,201.66,201.68,201.43,201.47,2937.0,200.917,200.9369,200.6878,200.7277,2937.0
2025-02-05 12:55:00,201.47,201.56,201.43,201.48,1011.0,200.7277,200.8174,200.6878,200.7377,1011.0
2025-02-05 13:00:00,201.55,201.57,201.39,201.45,2936.0,200.8074,200.8273,200.648,200.7078,2936.0
2025-02-05 13:05:00,201.39,201.42,201.17,201.17,2115.0,200.648,200.6779,200.4288,200.4288,2115.0
2025-02-05 13:10:00,201.18,201.2,201.12,201.2,1725.0,200.4388,200.4587,200.379,200.4587,1725.0
2025-02-05 13:15:00,201.2,201.2,201.04,201.14,2146.0,200.4587,200.4587,200.2993,200.3989,2146.0
2025-02-05 13:20:00,201.14,201.2,201.14,201.17,4380.0,200.3989,200.4587,200.3989,200.4288,4380.0
2025-02-05 13:25:00,201.17,201.25,201.1,201.19,10320.0,200.4288,200.5085,200.3591,200.4487,10320.0
2025-02-05 13:30:00,201.15,201.33,201.01,201.33,7536.0,200.4089,200.5882,200.2694,200.5882,7536.0
2025-02-05 13:35:00,201.28,201.4,201.28,201.38,2047.0,200.5384,200.6579,200.5384,200.638,2047.0
2025-02-05 13:40:00,201.44,201.51,201.33,201.38,3445.0,200.6978,200.7675,200.5882,200.638,3445.0
2025-02-05 13:45:00,201.45,201.73,201.42,201.72,5134.0,200.7078,200.9867,200.6779,200.9768,5134.0
2025-02-05 13:50:00,201.71,201.74,201.66,201.68,3144.0,200.9668,200.9967,200.917,200.9369,3144.0
2025-02-05 13:55:00,201.62,201.62,201.46,201.49,1204.0,200.8771,200.8771,200.7177,200.7476,1204.0
2025-02-05 14:00:00,201.41,201.57,201.41,201.55,3152.0,200.6679,200.8273,200.6679,200.8074,3152.0
2025-02-05 14:05:00,201.57,201.85,201.56,201.82,2646.0,200.8273,201.1063,200.8174,201.0764,2646.0
2025-02-05 14:10:00,201.8,201.81,201.66,201.73,3710.0,201.0565,201.0664,200.917,200.9867,3710.0
2025-02-05 14:15:00,201.73,201.76,201.69,201.69,1513.0,200.9867,201.0166,200.9469,200.9469,1513.0
2025-02-05 14:20:00,201.75,201.76,201.61,201.62,4348.0,201.0067,201.0166,200.8672,200.8771,4348.0
2025-02-05 14:25:00,201.62,201.69,201.51,201.54,3472.0,200.8771,200.9469,200.7675,200.7974,3472.0
2025-02-05 14:30:00,201.55,201.6,201.49,201.5,2450.0,200.8074,200.8572,200.7476,200.7576,2450.0
2025-02-05 14:35:00,201.59,201.59,201.32,201.5,10307.0,200.8472,200.8472,200.5782,200.7576,10307.0
2025-02-05 14:40:00,201.56,201.56,201.41,201.47,1525.0,200.8174,200.8174,200.6679,200.7277,1525.0
2025-02-05 14:45:00,201.39,201.59,201.39,201.52,6493.0,200.648,200.8472,200.648,200.7775,6493.0
2025-02-05 14:50:00,201.58,201.59,201.43,201.45,2618.0,200.8373,200.8472,200.6878,200.7078,2618.0
2025-02-05 14:55:00,201.4,201.45,201.25,201.34,3550.0,200.6579,200.7078,200.5085,200.5982,3550.0
2025-02-05 15:00:00,201.28,201.46,201.05,201.05,10187.0,200.5384,200.7177,200.3092,200.3092,10187.0
2025-02-05 15:05:00,201.08,201.15,200.88,201.13,7798.0,200.3391,200.4089,200.1399,200.3889,7798.0
2025-02-05 15:10:00,201.13,201.21,201.08,201.08,11745.0,200.3889,200.4686,200.3391,200.3391,11745.0
2025-02-05 15:15:00,201.09,201.09,200.83,200.87,4228.0,200.3491,200.3491,200.09,200.1299,4228.0
2025-02-05 15:20:00,200.85,201.01,200.83,201.01,6809.0,200.11,200.2694,200.09,200.2694,6809.0
2025-02-05 15:25:00,200.99,200.99,200.63,200.68,3590.0,200.2495,200.2495,199.8908,199.9406,3590.0
2025-02-05 15:30:00,200.68,200.93,200.68,200.9,6142.0,199.9406,200.1897,199.9406,200.1598,6142.0
2025-02-05 15:35:00,200.86,201.08,200.78,201.0,7534.0,200.1199,200.3391,200.0402,200.2594,7534.0
2025-02-05 15:40:00,201.05,201.09,200.97,201.0,9044.0,200.3092,200.3491,200.2295,200.2594,9044.0
2025-02-05 15:45:00,201.04,201.12,200.88,201.03,13121.0,200.2993,200.379,200.1399,200.2893,13121.0
2025-02-05 15:50:00,201.04,201.22,200.92,201.18,22507.0,200.2993,200.4786,200.1797,200.4388,22507.0
2025-02-05 15:55:00,201.18,201.74,201.18,201.6,65700.0,200.4388,200.9967,200.4388,200.8572,65700.0
2025-02-06 09:30:00,202.12,202.54,201.48,201.48,15114.0,201.3753,201.7937,200.7377,200.7377,15114.0
2025-02-06 09:35:00,201.47,202.1,201.16,201.64,1285.0,200.7277,201.3554,200.4188,200.8971,1285.0
2025-02-06 09:40:00,202.11,202.47,201.88,202.47,4342.0,201.3653,201.724,201.1362,201.724,4342.0
2025-02-06 09:45:00,202.52,202.53,201.97,202.36,3997.0,201.7738,201.7838,201.2258,201.6144,3997.0
2025-02-06 09:50:00,202.46,202.62,202.29,202.6,11167.0,201.714,201.8735,201.5447,201.8535,11167.0
2025-02-06 09:55:00,202.65,202.79,202.35,202.62,12114.0,201.9033,202.0428,201.6044,201.8735,12114.0
2025-02-06 10:00:00,202.61,203.63,202.59,203.52,6663.0,201.8635,202.8797,201.8436,202.7701,6663.0
2025-02-06 10:05:00,203.47,203.54,202.97,203.22,5489.0,202.7203,202.7901,202.2222,202.4712,5489.0
2025-02-06 10:10:00,203.22,203.54,203.21,203.34,1649.0,202.4712,202.7901,202.4613,202.5908,1649.0
2025-02-06 10:15:00,203.34,203.7,203.18,203.7,9109.0,202.5908,202.9495,202.4314,202.9495,9109.0
2025-02-06 10:20:00,203.7,203.7,203.0,203.0,6754.0,202.9495,202.9495,202.2521,202.2521,6754.0
2025-02-06 10:25:00,202.93,203.16,202.75,203.16,2596.0,202.1823,202.4115,202.003,202.4115,2596.0
2025-02-06 10:30:00,203.18,203.22,202.95,203.05,3466.0,202.4314,202.4712,202.2022,202.3019,3466.0
2025-02-06 10:35:00,202.97,203.37,202.92,203.14,13549.0,202.2222,202.6207,202.1723,202.3915,13549.0
2025-02-06 10:40:00,203.18,203.26,203.07,203.22,3406.0,202.4314,202.5111,202.3218,202.4712,3406.0
2025-02-06 10:45:00,203.15,203.21,202.95,203.14,5458.0,202.4015,202.4613,202.2022,202.3915,5458.0
2025-02-06 10:50:00,203.26,203.72,203.23,203.72,6585.0,202.5111,202.9694,202.4812,202.9694,6585.0
2025-02-06 10:55:00,203.72,203.74,203.32,203.41,11566.0,202.9694,202.9893,202.5709,202.6605,11566.0
2025-02-06 11:00:00,203.43,203.73,203.38,203.67,5192.0,202.6805,202.9794,202.6307,202.9196,5192.0
2025-02-06 11:05:00,203.66,203.91,203.62,203.91,4762.0,202.9096,203.1587,202.8698,203.1587,4762.0
2025-02-06 11:10:00,203.84,203.95,203.68,203.75,4655.0,203.089,203.1986,202.9295,202.9993,4655.0
2025-02-06 11:15:00,203.8,203.92,203.63,203.88,3237.0,203.0491,203.1687,202.8797,203.1288,3237.0
2025-02-06 11:20:00,203.89,203.92,203.77,203.88,4708.0,203.1388,203.1687,203.0192,203.1288,4708.0
2025-02-06 11:25:00,203.82,204.1,203.82,203.98,2676.0,203.069,203.348,203.069,203.2284,2676.0
2025-02-06 11:30:00,203.97,204.11,203.72,203.81,6718.0,203.2185,203.358,202.9694,203.0591,6718.0
2025-02-06 11:35:00,203.93,203.95,203.61,203.63,5965.0,203.1786,203.1986,202.8598,202.8797,5965.0
2025-02-06 11:40:00,203.65,203.72,203.61,203.66,1994.0,202.8997,202.9694,202.8598,202.9096,1994.0
2025-02-06 11:45:00,203.66,203.84,203.62,203.84,2715.0,202.9096,203.089,202.8698,203.089,2715.0
2025-02-06 11:50:00,203.74,203.79,203.41,203.54,5752.0,202.9893,203.0391,202.6605,202.7901,5752.0
2025-02-06 11:55:00,203.53,203.55,203.16,203.25,7106.0,202.7801,202.8,202.4115,202.5011,7106.0
2025-02-06 12:00:00,203.16,203.37,203.09,203.32,5457.0,202.4115,202.6207,202.3417,202.5709,5457.0
2025-02-06 12:05:00,203.39,203.46,203.24,203.46,1340.0,202.6406,202.7104,202.4912,202.7104,1340.0
2025-02-06 12:10:00,203.37,203.44,203.36,203.37,2939.0,202.6207,202.6904,202.6107,202.6207,2939.0
2025-02-06 12:15:00,203.32,203.48,203.27,203.42,5700.0,202.5709,202.7303,202.5211,202.6705,5700.0
2025-02-06 12:20:00,203.4,203.63,203.39,203.57,2649.0,202.6506,202.8797,202.6406,202.82,2649.0
2025-02-06 12:25:00,203.57,203.6,203.5,203.56,2176.0,202.82,202.8498,202.7502,202.81,2176.0
2025-02-06 12:30:00,203.56,203.65,203.42,203.65,5084.0,202.81,202.8997,202.6705,202.8997,5084.0
2025-02-06 12:35:00,203.65,203.86,203.63,203.78,4057.0,202.8997,203.1089,202.8797,203.0292,4057.0
2025-02-06 12:40:00,203.74,203.83,203.62,203.66,4280.0,202.9893,203.079,202.8698,202.9096,4280.0
2025-02-06 12:45:00,203.66,203.69,203.35,203.42,3606.0,202.9096,202.9395,202.6008,202.6705,3606.0
2025-02-06 12:50:00,203.38,203.62,203.38,203.52,2664.0,202.6307,202.8698,202.6307,202.7701,2664.0
2025-02-06 12:55:00,203.57,203.6,203.3,203.32,4094.0,202.82,202.8498,202.5509,202.5709,4094.0
2025-02-06 13:00:00,203.33,203.6,203.32,203.57,2786.0,202.5808,202.8498,202.5709,202.82,2786.0
2025-02-06 13:05:00,203.64,203.77,203.49,203.55,7263.0,202.8897,203.0192,202.7402,202.8,7263.0
2025-02-06 13:10:00,203.64,203.76,203.61,203.61,5773.0,202.8897,203.0093,202.8598,202.8598,5773.0
2025-02-06 13:15:00,203.65,203.8,203.65,203.67,4629.0,202.8997,203.0491,202.8997,202.9196,4629.0
2025-02-06 13:20:00,203.69,203.78,203.37,203.38,6209.0,202.9395,203.0292,202.6207,202.6307,6209.0
2025-02-06 13:25:00,203.43,203.69,203.39,203.69,3524.0,202.6805,202.9395,202.6406,202.9395,3524.0
2025-02-06 13:30:00,203.61,203.81,203.6,203.74,1934.0,202.8598,203.0591,202.8498,202.9893,1934.0
2025-02-06 13:35:00,203.82,203.82,203.41,203.42,3200.0,203.069,203.069,202.6605,202.6705,3200.0
2025-02-06 13:40:00,203.43,203.62,203.38,203.51,3006.0,202.6805,202.8698,202.6307,202.7602,3006.0
2025-02-06 13:45:00,203.48,203.48,203.31,203.41,2300.0,202.7303,202.7303,202.5609,202.6605,2300.0
2025-02-06 13:50:00,203.37,203.43,203.36,203.37,1586.0,202.6207,202.6805,202.6107,202.6207,1586.0
2025-02-06 13:55:00,203.37,203.4,203.29,203.4,5344.0,202.6207,202.6506,202.541,202.6506,5344.0
2025-02-06 14:00:00,203.38,203.47,203.17,203.17,3888.0,202.6307,202.7203,202.4214,202.4214,3888.0
2025-02-06 14:05:00,203.18,203.42,203.12,203.42,3100.0,202.4314,202.6705,202.3716,202.6705,3100.0
2025-02-06 14:10:00,203.46,203.46,203.15,203.15,3951.0,202.7104,202.7104,202.4015,202.4015,3951.0
2025-02-06 14:15:00,203.17,203.4,203.12,203.4,4328.0,202.4214,202.6506,202.3716,202.6506,4328.0
2025-02-06 14:20:00,203.3,203.34,203.23,203.29,4860.0,202.5509,202.5908,202.4812,202.541,4860.0
2025-02-06 14:25:00,203.26,203.3,203.02,203.14,4271.0,202.5111,202.5509,202.272,202.3915,4271.0
2025-02-06 14:30:00,203.15,203.17,202.92,203.0,17186.0,202.4015,202.4214,202.1723,202.2521,17186.0
2025-02-06 14:35:00,203.02,203.27,202.97,203.21,15225.0,202.272,202.5211,202.2222,202.4613,15225.0
2025-02-06 14:40:00,203.21,203.21,202.94,202.97,13997.0,202.4613,202.4613,202.1923,202.2222,13997.0
2025-02-06 14:45:00,203.01,203.26,202.96,203.21,3683.0,202.262,202.5111,202.2122,202.4613,3683.0
2025-02-06 14:50:00,203.23,203.44,203.23,203.31,4513.0,202.4812,202.6904,202.4812,202.5609,4513.0
2025-02-06 14:55:00,203.33,203.38,203.19,203.26,4855.0,202.5808,202.6307,202.4414,202.5111,4855.0
2025-02-06 15:00:00,203.25,203.43,203.24,203.37,2913.0,202.5011,202.6805,202.4912,202.6207,2913.0
2025-02-06 15:05:00,203.48,203.71,203.48,203.71,6481.0,202.7303,202.9594,202.7303,202.9594,6481.0
2025-02-06 15:10:00,203.67,203.77,203.54,203.61,19976.0,202.9196,203.0192,202.7901,202.8598,19976.0
2025-02-06 15:15:00,203.67,203.95,203.63,203.83,11477.0,202.9196,203.1986,202.8797,203.079,11477.0
2025-02-06 15:20:00,203.73,203.92,203.72,203.84,6358.0,202.9794,203.1687,202.9694,203.089,6358.0
2025-02-06 15:25:00,203.88,204.01,203.85,203.89,6975.0,203.1288,203.2583,203.0989,203.1388,6975.0
2025-02-06 15:30:00,203.9,204.03,203.8,203.87,15207.0,203.1487,203.2783,203.0491,203.1188,15207.0
2025-02-06 15:35:00,203.79,203.88,203.48,203.48,22255.0,203.0391,203.1288,202.7303,202.7303,22255.0
2025-02-06 15:40:00,203.43,203.61,203.41,203.42,25928.0,202.6805,202.8598,202.6605,202.6705,25928.0
2025-02-06 15:45:00,203.42,203.73,203.41,203.73,4781.0,202.6705,202.9794,202.6605,202.9794,4781.0
2025-02-06 15:50:00,203.73,204.27,203.73,204.27,11393.0,202.9794,203.5174,202.9794,203.5174,11393.0
2025-02-06 15:55:00,204.27,204.54,204.21,204.29,84929.0,203.5174,203.7864,203.4576,203.5373,84929.0
2025-02-07 09:30:00,205.0,205.63,204.55,205.03,13847.0,204.2447,204.8724,203.7963,204.2746,13847.0
2025-02-07 09:35:00,205.48,205.48,204.18,204.22,6365.0,204.7229,204.7229,203.4277,203.4676,6365.0
2025-02-07 09:40:00,204.3,204.34,203.73,204.34,5789.0,203.5473,203.5871,202.9794,203.5871,5789.0
2025-02-07 09:45:00,204.34,204.66,204.27,204.63,5138.0,203.5871,203.9059,203.5174,203.876,5138.0
2025-02-07 09:50:00,204.67,204.87,204.58,204.84,3257.0,203.9159,204.1152,203.8262,204.0853,3257.0
2025-02-07 09:55:00,204.96,205.24,204.87,205.23,4957.0,204.2048,204.4838,204.1152,204.4738,4957.0
2025-02-07 10:00:00,205.13,205.42,204.17,204.17,7449.0,204.3742,204.6631,203.4177,203.4177,7449.0
2025-02-07 10:05:00,204.11,204.31,204.08,204.28,4113.0,203.358,203.5572,203.3281,203.5273,4113.0
2025-02-07 10:10:00,204.23,204.48,204.1,204.34,4306.0,203.4775,203.7266,203.348,203.5871,4306.0
2025-02-07 10:15:00,204.48,204.48,204.18,204.41,1713.0,203.7266,203.7266,203.4277,203.6569,1713.0
2025-02-07 10:20:00,204.4,204.4,204.11,204.23,6039.0,203.6469,203.6469,203.358,203.4775,6039.0
2025-02-07 10:25:00,204.13,204.15,203.81,203.84,3459.0,203.3779,203.3978,203.0591,203.089,3459.0
2025-02-07 10:30:00,203.84,204.25,203.83,204.24,5624.0,203.089,203.4974,203.079,203.4875,5624.0
2025-02-07 10:35:00,204.27,204.34,203.81,203.83,4229.0,203.5174,203.5871,203.0591,203.079,4229.0
2025-02-07 10:40:00,203.89,203.89,203.59,203.59,1826.0,203.1388,203.1388,202.8399,202.8399,1826.0
2025-02-07 10:45:00,203.57,203.8,203.57,203.8,5471.0,202.82,203.0491,202.82,203.0491,5471.0
2025-02-07 10:50:00,203.75,203.88,202.6,202.62,9807.0,202.9993,203.1288,201.8535,201.8735,9807.0
2025-02-07 10:55:00,202.77,203.08,202.75,203.08,3334.0,202.0229,202.3318,202.003,202.3318,3334.0
2025-02-07 11:00:00,203.07,203.08,202.7,202.8,6577.0,202.3218,202.3318,201.9532,202.0528,6577.0
2025-02-07 11:05:00,202.81,203.27,202.79,203.09,9994.0,202.0628,202.5211,202.0428,202.3417,9994.0
2025-02-07 11:10:00,203.09,203.27,202.81,202.81,4883.0,202.3417,202.5211,202.0628,202.0628,4883.0
2025-02-07 11:15:00,202.92,203.6,202.84,203.51,5332.0,202.1723,202.8498,202.0926,202.7602,5332.0
2025-02-07 11:20:00,203.47,203.58,203.18,203.3,1802.0,202.7203,202.8299,202.4314,202.5509,1802.0
2025-02-07 11:25:00,203.13,203.17,202.94,202.96,7830.0,202.3816,202.4214,202.1923,202.2122,7830.0
2025-02-07 11:30:00,202.96,203.15,202.88,202.99,4813.0,202.2122,202.4015,202.1325,202.2421,4813.0
2025-02-07 11:35:00,203.16,203.17,203.0,203.14,1910.0,202.4115,202.4214,202.2521,202.3915,1910.0
2025-02-07 11:40:00,203.11,203.35,203.1,203.23,2900.0,202.3616,202.6008,202.3517,202.4812,2900.0
2025-02-07 11:45:00,203.18,203.38,203.15,203.24,6357.0,202.4314,202.6307,202.4015,202.4912,6357.0
2025-02-07 11:50:00,203.18,203.4,203.15,203.22,9289.0,202.4314,202.6506,202.4015,202.4712,9289.0
2025-02-07 11:55:00,203.3,203.55,203.28,203.29,15684.0,202.5509,202.8,202.531,202.541,15684.0
2025-02-07 12:00:00,203.28,203.28,202.97,203.07,2464.0,202.531,202.531,202.2222,202.3218,2464.0
2025-02-07 12:05:00,203.06,203.59,202.9,203.37,8559.0,202.3118,202.8399,202.1524,202.6207,8559.0
2025-02-07 12:10:00,203.26,203.36,202.95,203.28,3036.0,202.5111,202.6107,202.2022,202.531,3036.0
2025-02-07 12:15:00,203.34,203.44,203.02,203.28,10379.0,202.5908,202.6904,202.272,202.531,10379.0
2025-02-07 12:20:00,203.3,203.56,203.21,203.21,4082.0,202.5509,202.81,202.4613,202.4613,4082.0
2025-02-07 12:25:00,203.08,203.3,203.05,203.12,1331.0,202.3318,202.5509,202.3019,202.3716,1331.0
2025-02-07 12:30:00,203.11,203.31,203.07,203.22,2462.0,202.3616,202.5609,202.3218,202.4712,2462.0
2025-02-07 12:35:00,203.29,203.42,203.29,203.42,844.0,202.541,202.6705,202.541,202.6705,844.0
2025-02-07 12:40:00,203.42,203.42,203.32,203.35,2033.0,202.6705,202.6705,202.5709,202.6008,2033.0
2025-02-07 12:45:00,203.33,203.36,203.25,203.25,900.0,202.5808,202.6107,202.5011,202.5011,900.0
2025-02-07 12:50:00,203.33,203.36,203.1,203.21,1779.0,202.5808,202.6107,202.3517,202.4613,1779.0
2025-02-07 12:55:00,203.19,203.28,203.06,203.06,4990.0,202.4414,202.531,202.3118,202.3118,4990.0
2025-02-07 13:00:00,203.06,203.27,203.06,203.27,700.0,202.3118,202.5211,202.3118,202.5211,700.0
2025-02-07 13:05:00,203.2,203.44,203.19,203.44,500.0,202.4513,202.6904,202.4414,202.6904,500.0
2025-02-07 13:10:00,203.39,203.63,203.39,203.59,1795.0,202.6406,202.8797,202.6406,202.8399,1795.0
2025-02-07 13:15:00,203.59,203.69,203.54,203.68,1072.0,202.8399,202.9395,202.7901,202.9295,1072.0
2025-02-07 13:20:00,203.67,203.7,203.53,203.54,739.0,202.9196,202.9495,202.7801,202.7901,739.0
2025-02-07 13:25:00,203.59,203.63,203.53,203.53,2996.0,202.8399,202.8797,202.7801,202.7801,2996.0
2025-02-07 13:30:00,203.61,203.69,203.55,203.66,1684.0,202.8598,202.9395,202.8,202.9096,1684.0
2025-02-07 13:35:00,203.66,203.8,203.65,203.77,1930.0,202.9096,203.0491,202.8997,203.0192,1930.0
2025-02-07 13:40:00,203.74,203.79,203.53,203.53,2125.0,202.9893,203.0391,202.7801,202.7801,2125.0
2025-02-07 13:45:00,203.43,203.48,203.42,203.43,500.0,202.6805,202.7303,202.6705,202.6805,500.0
2025-02-07 13:50:00,203.49,203.56,203.38,203.38,7521.0,202.7402,202.81,202.6307,202.6307,7521.0
2025-02-07 13:55:00,203.4,203.45,203.34,203.36,6937.0,202.6506,202.7004,202.5908,202.6107,6937.0
2025-02-07 14:00:00,203.37,203.37,203.34,203.34,2280.0,202.6207,202.6207,202.5908,202.5908,2280.0
2025-02-07 14:05:00,203.34,203.35,203.14,203.27,2750.0,202.5908,202.6008,202.3915,202.5211,2750.0
2025-02-07 14:10:00,203.29,203.29,203.18,203.24,1100.0,202.541,202.541,202.4314,202.4912,1100.0
2025-02-07 14:15:00,203.23,203.38,203.22,203.26,500.0,202.4812,202.6307,202.4712,202.5111,500.0
2025-02-07 14:20:00,203.21,203.21,203.07,203.08,3664.0,202.4613,202.4613,202.3218,202.3318,3664.0
2025-02-07 14:25:00,203.12,203.18,203.09,203.11,1706.0,202.3716,202.4314,202.3417,202.3616,1706.0
2025-02-07 14:30:00,203.09,203.14,202.91,203.01,5414.0,202.3417,202.3915,202.1624,202.262,5414.0
2025-02-07 14:35:00,202.99,203.15,202.94,203.15,1221.0,202.2421,202.4015,202.1923,202.4015,1221.0
2025-02-07 14:40:00,203.15,203.37,203.14,203.35,1621.0,202.4015,202.6207,202.3915,202.6008,1621.0
2025-02-07 14:45:00,203.33,203.34,203.16,203.29,1350.0,202.5808,202.5908,202.4115,202.541,1350.0
2025-02-07 14:50:00,203.28,203.31,203.14,203.14,1962.0,202.531,202.5609,202.3915,202.3915,1962.0
2025-02-07 14:55:00,203.09,203.13,203.05,203.05,1800.0,202.3417,202.3816,202.3019,202.3019,1800.0
2025-02-07 15:00:00,203.0,203.0,202.72,202.73,5315.0,202.2521,202.2521,201.9731,201.983,5315.0
2025-02-07 15:05:00,202.71,202.84,202.7,202.83,3469.0,201.9631,202.0926,201.9532,202.0827,3469.0
2025-02-07 15:10:00,202.81,202.84,202.62,202.66,3642.0,202.0628,202.0926,201.8735,201.9133,3642.0
2025-02-07 15:15:00,202.65,202.74,202.59,202.72,4993.0,201.9033,201.993,201.8436,201.9731,4993.0
2025-02-07 15:20:00,202.76,202.84,202.28,202.29,11106.0,202.0129,202.0926,201.5347,201.5447,11106.0
2025-02-07 15:25:00,202.34,202.44,201.99,202.02,17496.0,201.5945,201.6941,201.2458,201.2757,17496.0
2025-02-07 15:30:00,202.03,202.38,201.84,202.32,35456.0,201.2856,201.6343,201.0963,201.5746,35456.0
2025-02-07 15:35:00,202.32,202.4,202.14,202.18,3625.0,201.5746,201.6543,201.3952,201.4351,3625.0
2025-02-07 15:40:00,202.25,202.33,202.16,202.2,3938.0,201.5048,201.5845,201.4151,201.455,3938.0
2025-02-07 15:45:00,202.08,202.33,202.08,202.26,4394.0,201.3354,201.5845,201.3354,201.5148,4394.0
2025-02-07 15:50:00,202.28,202.39,201.91,201.91,17822.0,201.5347,201.6443,201.1661,201.1661,17822.0
2025-02-07 15:55:00,201.87,202.17,201.86,202.12,46660.0,201.1262,201.4251,201.1163,201.3753,46660.0
2025-02-10 09:30:00,203.55,203.55,202.96,203.27,10818.0,202.8,202.8,202.2122,202.5211,10818.0
2025-02-10 09:35:00,202.96,203.14,202.72,202.94,15391.0,202.2122,202.3915,201.9731,202.1923,15391.0
2025-02-10 09:40:00,202.94,203.03,202.16,202.39,7689.0,202.1923,202.2819,201.4151,201.6443,7689.0
2025-02-10 09:45:00,202.47,202.47,201.99,202.25,1162.0,201.724,201.724,201.2458,201.5048,1162.0
2025-02-10 09:50:00,202.03,202.2,201.87,202.0,1940.0,201.2856,201.455,201.1262,201.2557,1940.0
2025-02-10 09:55:00,202.13,202.24,201.96,202.24,2944.0,201.3853,201.4949,201.2159,201.4949,2944.0
2025-02-10 10:00:00,202.49,202.97,202.38,202.75,7044.0,201.7439,202.2222,201.6343,202.003,7044.0
2025-02-10 10:05:00,202.84,202.86,202.69,202.69,2173.0,202.0926,202.1126,201.9432,201.9432,2173.0
2025-02-10 10:10:00,202.51,202.56,202.22,202.32,2224.0,201.7639,201.8137,201.4749,201.5746,2224.0
2025-02-10 10:15:00,202.34,202.51,202.2,202.35,1114.0,201.5945,201.7639,201.455,201.6044,1114.0
2025-02-10 10:20:00,202.36,202.98,202.35,202.77,4655.0,201.6144,202.2321,201.6044,202.0229,4655.0
2025-02-10 10:25:00,202.67,202.85,202.66,202.83,1726.0,201.9233,202.1026,201.9133,202.0827,1726.0
2025-02-10 10:30:00,202.83,203.27,202.82,203.27,3414.0,202.0827,202.5211,202.0727,202.5211,3414.0
2025-02-10 10:35:00,203.24,203.38,203.24,203.35,2157.0,202.4912,202.6307,202.4912,202.6008,2157.0
2025-02-10 10:40:00,203.33,203.36,203.3,203.35,1500.0,202.5808,202.6107,202.5509,202.6008,1500.0
2025-02-10 10:45:00,203.38,203.71,203.38,203.68,2290.0,202.6307,202.9594,202.6307,202.9295,2290.0
2025-02-10 10:50:00,203.63,204.03,203.51,203.7,5836.0,202.8797,203.2783,202.7602,202.9495,5836.0
2025-02-10 10:55:00,203.67,203.78,203.48,203.54,1700.0,202.9196,203.0292,202.7303,202.7901,1700.0
2025-02-10 11:00:00,203.43,203.45,203.13,203.13,1107.0,202.6805,202.7004,202.3816,202.3816,1107.0
2025-02-10 11:05:00,203.09,203.12,203.05,203.06,617.0,202.3417,202.3716,202.3019,202.3118,617.0
2025-02-10 11:10:00,203.12,203.27,202.93,202.94,4530.0,202.3716,202.5211,202.1823,202.1923,4530.0
2025-02-10 11:15:00,202.75,202.83,202.6,202.6,2129.0,202.003,202.0827,201.8535,201.8535,2129.0
2025-02-10 11:20:00,202.6,202.68,202.35,202.64,3356.0,201.8535,201.9332,201.6044,201.8934,3356.0
2025-02-10 11:25:00,202.66,202.78,202.52,202.67,2224.0,201.9133,202.0329,201.7738,201.9233,2224.0
2025-02-10 11:30:00,202.83,202.92,202.77,202.77,1834.0,202.0827,202.1723,202.0229,202.0229,1834.0
2025-02-10 11:35:00,202.75,202.9,202.67,202.85,2706.0,202.003,202.1524,201.9233,202.1026,2706.0
2025-02-10 11:40:00,202.9,202.99,202.88,202.88,880.0,202.1524,202.2421,202.1325,202.1325,880.0
2025-02-10 11:45:00,203.01,203.05,203.0,203.01,916.0,202.262,202.3019,202.2521,202.262,916.0
2025-02-10 11:50:00,203.08,203.4,203.08,203.4,3068.0,202.3318,202.6506,202.3318,202.6506,3068.0
2025-02-10 11:55:00,203.32,203.42,203.24,203.28,13391.0,202.5709,202.6705,202.4912,202.531,13391.0
2025-02-10 12:00:00,203.15,203.15,202.87,202.92,3509.0,202.4015,202.4015,202.1225,202.1723,3509.0
2025-02-10 12:05:00,202.78,202.83,202.66,202.82,3376.0,202.0329,202.0827,201.9133,202.0727,3376.0
2025-02-10 12:10:00,202.68,202.84,202.66,202.66,2839.0,201.9332,202.0926,201.9133,201.9133,2839.0
2025-02-10 12:15:00,202.65,202.95,202.62,202.95,2628.0,201.9033,202.2022,201.8735,202.2022,2628.0
2025-02-10 12:20:00,202.96,202.99,202.89,202.98,2252.0,202.2122,202.2421,202.1425,202.2321,2252.0
2025-02-10 12:25:00,202.96,202.99,202.68,202.9,4593.0,202.2122,202.2421,201.9332,202.1524,4593.0
2025-02-10 12:30:00,202.97,203.04,202.93,202.99,2658.0,202.2222,202.2919,202.1823,202.2421,2658.0
2025-02-10 12:35:00,202.99,203.13,202.99,203.06,4100.0,202.2421,202.3816,202.2421,202.3118,4100.0
2025-02-10 12:40:00,203.11,203.32,203.11,203.31,4356.0,202.3616,202.5709,202.3616,202.5609,4356.0
2025-02-10 12:45:00,203.19,203.51,203.18,203.42,4151.0,202.4414,202.7602,202.4314,202.6705,4151.0
2025-02-10 12:50:00,203.35,203.47,203.35,203.43,3500.0,202.6008,202.7203,202.6008,202.6805,3500.0
2025-02-10 12:55:00,203.46,203.46,203.25,203.4,1040.0,202.7104,202.7104,202.5011,202.6506,1040.0
2025-02-10 13:00:00,203.46,203.7,203.46,203.7,2941.0,202.7104,202.9495,202.7104,202.9495,2941.0
2025-02-10 13:05:00,203.68,203.82,203.63,203.72,4130.0,202.9295,203.069,202.8797,202.9694,4130.0
2025-02-10 13:10:00,203.84,204.08,203.84,204.0,6529.0,203.089,203.3281,203.089,203.2484,6529.0
2025-02-10 13:15:00,204.16,204.39,204.13,204.23,7160.0,203.4078,203.6369,203.3779,203.4775,7160.0
2025-02-10 13:20:00,204.27,204.28,204.09,204.17,3169.0,203.5174,203.5273,203.338,203.4177,3169.0
2025-02-10 13:25:00,204.12,204.27,204.06,204.23,2207.0,203.3679,203.5174,203.3081,203.4775,2207.0
2025-02-10 13:30:00,203.93,204.08,203.78,203.91,4772.0,203.1786,203.3281,203.0292,203.1587,4772.0
2025-02-10 13:35:00,204.03,204.19,203.89,204.08,27002.0,203.2783,203.4377,203.1388,203.3281,27002.0
2025-02-10 13:40:00,204.09,204.4,203.99,204.28,7740.0,203.338,203.6469,203.2384,203.5273,7740.0
2025-02-10 13:45:00,204.27,204.68,204.27,204.63,8664.0,203.5174,203.9259,203.5174,203.876,8664.0
2025-02-10 13:50:00,204.67,204.83,204.6,204.75,5264.0,203.9159,204.0753,203.8462,203.9956,5264.0
2025-02-10 13:55:00,204.75,204.98,204.61,204.61,5798.0,203.9956,204.2248,203.8561,203.8561,5798.0
2025-02-10 14:00:00,204.61,204.62,204.45,204.48,3200.0,203.8561,203.8661,203.6967,203.7266,3200.0
2025-02-10 14:05:00,204.44,204.59,204.38,204.59,1962.0,203.6867,203.8362,203.627,203.8362,1962.0
2025-02-10 14:10:00,204.62,204.85,204.61,204.85,3200.0,203.8661,204.0952,203.8561,204.0952,3200.0
2025-02-10 14:15:00,204.85,205.03,204.75,204.78,11784.0,204.0952,204.2746,203.9956,204.0255,11784.0
2025-02-10 14:20:00,204.88,205.19,204.85,204.85,3780.0,204.1251,204.434,204.0952,204.0952,3780.0
2025-02-10 14:25:00,204.97,204.97,204.61,204.68,5764.0,204.2148,204.2148,203.8561,203.9259,5764.0
2025-02-10 14:30:00,204.68,204.82,204.64,204.73,3104.0,203.9259,204.0653,203.886,203.9757,3104.0
2025-02-10 14:35:00,204.74,204.82,204.66,204.7,2013.0,203.9856,204.0653,203.9059,203.9458,2013.0
2025-02-10 14:40:00,204.66,204.85,204.62,204.84,2734.0,203.9059,204.0952,203.8661,204.0853,2734.0
2025-02-10 14:45:00,204.85,204.9,204.61,204.67,4427.0,204.0952,204.1451,203.8561,203.9159,4427.0
2025-02-10 14:50:00,204.63,204.73,204.63,204.73,1520.0,203.876,203.9757,203.876,203.9757,1520.0
2025-02-10 14:55:00,204.74,204.75,204.6,204.62,2600.0,203.9856,203.9956,203.8462,203.8661,2600.0
2025-02-10 15:00:00,204.6,204.77,204.55,204.65,5167.0,203.8462,204.0155,203.7963,203.896,5167.0
2025-02-10 15:05:00,204.63,204.7,204.59,204.69,7331.0,203.876,203.9458,203.8362,203.9358,7331.0
2025-02-10 15:10:00,204.69,204.79,204.51,204.64,4462.0,203.9358,204.0355,203.7565,203.886,4462.0
2025-02-10 15:15:00,204.59,204.74,204.54,204.59,6440.0,203.8362,203.9856,203.7864,203.8362,6440.0
2025-02-10 15:20:00,204.59,204.6,204.17,204.31,6082.0,203.8362,203.8462,203.4177,203.5572,6082.0
2025-02-10 15:25:00,204.17,204.32,204.05,204.06,6139.0,203.4177,203.5672,203.2982,203.3081,6139.0
2025-02-10 15:30:00,204.03,204.16,203.9,203.97,7227.0,203.2783,203.4078,203.1487,203.2185,7227.0
2025-02-10 15:35:00,203.98,204.05,203.86,204.04,7985.0,203.2284,203.2982,203.1089,203.2882,7985.0
2025-02-10 15:40:00,204.05,204.13,203.94,204.13,3997.0,203.2982,203.3779,203.1886,203.3779,3997.0
2025-02-10 15:45:00,204.09,204.13,203.9,203.95,7931.0,203.338,203.3779,203.1487,203.1986,7931.0
2025-02-10 15:50:00,204.04,204.2,203.93,203.93,24134.0,203.2882,203.4476,203.1786,203.1786,24134.0
2025-02-10 15:55:00,203.93,204.13,203.72,204.05,48352.0,203.1786,203.3779,202.9694,203.2982,48352.0
2025-02-11 09:30:00,204.29,204.29,202.41,202.86,22979.0,203.5373,203.5373,201.6642,202.1126,22979.0
2025-02-11 09:35:00,202.6,202.9,202.42,202.72,4133.0,201.8535,202.1524,201.6742,201.9731,4133.0
2025-02-11 09:40:00,202.74,203.12,202.74,203.11,2750.0,201.993,202.3716,201.993,202.3616,2750.0
2025-02-11 09:45:00,202.83,203.02,202.81,202.86,1925.0,202.0827,202.272,202.0628,202.1126,1925.0
2025-02-11 09:50:00,202.93,203.44,202.93,203.2,4464.0,202.1823,202.6904,202.1823,202.4513,4464.0
2025-02-11 09:55:00,203.2,203.28,202.94,203.06,3977.0,202.4513,202.531,202.1923,202.3118,3977.0
2025-02-11 10:00:00,203.24,203.73,203.13,203.44,11428.0,202.4912,202.9794,202.3816,202.6904,11428.0
2025-02-11 10:05:00,203.27,203.46,203.22,203.24,1919.0,202.5211,202.7104,202.4712,202.4912,1919.0
2025-02-11 10:10:00,203.45,203.61,203.23,203.38,3069.0,202.7004,202.8598,202.4812,202.6307,3069.0
2025-02-11 10:15:00,203.29,203.7,203.29,203.66,3520.0,202.541,202.9495,202.541,202.9096,3520.0
2025-02-11 10:20:00,203.62,203.62,203.17,203.46,3380.0,202.8698,202.8698,202.4214,202.7104,3380.0
2025-02-11 10:25:00,203.44,203.61,203.36,203.36,2200.0,202.6904,202.8598,202.6107,202.6107,2200.0
2025-02-11 10:30:00,203.52,203.66,203.36,203.52,768.0,202.7701,202.9096,202.6107,202.7701,768.0
2025-02-11 10:35:00,203.5,203.78,203.48,203.77,3011.0,202.7502,203.0292,202.7303,203.0192,3011.0
2025-02-11 10:40:00,203.84,203.88,203.65,203.68,4288.0,203.089,203.1288,202.8997,202.9295,4288.0
2025-02-11 10:45:00,203.71,204.18,203.7,204.18,4289.0,202.9594,203.4277,202.9495,203.4277,4289.0
2025-02-11 10:50:00,204.25,204.46,204.19,204.34,3926.0,203.4974,203.7067,203.4377,203.5871,3926.0
2025-02-11 10:55:00,204.39,204.67,204.34,204.62,5979.0,203.6369,203.9159,203.5871,203.8661,5979.0
2025-02-11 11:00:00,204.7,204.93,204.67,204.86,4414.0,203.9458,204.1749,203.9159,204.1052,4414.0
2025-02-11 11:05:00,204.84,205.57,204.83,205.1,12332.0,204.0853,204.8126,204.0753,204.3443,12332.0
2025-02-11 11:10:00,205.05,205.05,204.57,204.58,1245.0,204.2945,204.2945,203.8163,203.8262,1245.0
2025-02-11 11:15:00,204.67,204.91,204.65,204.71,1878.0,203.9159,204.155,203.896,203.9558,1878.0
2025-02-11 11:20:00,204.5,204.82,204.49,204.69,1941.0,203.7465,204.0653,203.7366,203.9358,1941.0
2025-02-11 11:25:00,204.78,204.78,204.31,204.31,3094.0,204.0255,204.0255,203.5572,203.5572,3094.0
2025-02-11 11:30:00,204.33,204.35,204.1,204.16,5919.0,203.5772,203.5971,203.348,203.4078,5919.0
2025-02-11 11:35:00,204.16,204.45,204.07,204.45,5643.0,203.4078,203.6967,203.3181,203.6967,5643.0
2025-02-11 11:40:00,204.44,204.54,204.28,204.51,3100.0,203.6867,203.7864,203.5273,203.7565,3100.0
2025-02-11 11:45:00,204.39,204.48,204.17,204.2,4303.0,203.6369,203.7266,203.4177,203.4476,4303.0
2025-02-11 11:50:00,204.13,204.28,204.07,204.12,4415.0,203.3779,203.5273,203.3181,203.3679,4415.0
2025-02-11 11:55:00,204.06,204.22,204.06,204.18,3200.0,203.3081,203.4676,203.3081,203.4277,3200.0
2025-02-11 12:00:00,204.17,204.46,204.16,204.39,3968.0,203.4177,203.7067,203.4078,203.6369,3968.0
2025-02-11 12:05:00,204.31,204.38,204.15,204.38,3590.0,203.5572,203.627,203.3978,203.627,3590.0
2025-02-11 12:10:00,204.33,204.37,204.22,204.29,887.0,203.5772,203.617,203.4676,203.5373,887.0
2025-02-11 12:15:00,204.36,204.36,204.27,204.36,1854.0,203.607,203.607,203.5174,203.607,1854.0
2025-02-11 12:20:00,204.37,204.4,204.14,204.18,4541.0,203.617,203.6469,203.3879,203.4277,4541.0
2025-02-11 12:25:00,204.18,204.2,204.18,204.2,200.0,203.4277,203.4476,203.4277,203.4476,200.0
2025-02-11 12:30:00,204.26,204.28,204.21,204.22,1224.0,203.5074,203.5273,203.4576,203.4676,1224.0
2025-02-11 12:35:00,204.12,204.22,204.06,204.07,3225.0,203.3679,203.4676,203.3081,203.3181,3225.0
2025-02-11 12:40:00,204.05,204.06,203.93,203.98,1758.0,203.2982,203.3081,203.1786,203.2284,1758.0
2025-02-11 12:45:00,203.88,204.13,203.88,204.04,2249.0,203.1288,203.3779,203.1288,203.2882,2249.0
2025-02-11 12:50:00,204.05,204.13,203.98,204.02,1367.0,203.2982,203.3779,203.2284,203.2683,1367.0
2025-02-11 12:55:00,204.15,204.21,204.14,204.21,300.0,203.3978,203.4576,203.3879,203.4576,300.0
2025-02-11 13:00:00,204.13,204.21,203.91,203.92,2814.0,203.3779,203.4576,203.1587,203.1687,2814.0
2025-02-11 13:05:00,203.95,203.96,203.83,203.91,1595.0,203.1986,203.2085,203.079,203.1587,1595.0
2025-02-11 13:10:00,203.97,204.01,203.83,203.92,2806.0,203.2185,203.2583,203.079,203.1687,2806.0
2025-02-11 13:15:00,203.91,204.19,203.91,204.19,1063.0,203.1587,203.4377,203.1587,203.4377,1063.0
2025-02-11 13:20:00,204.22,204.26,204.19,204.19,1200.0,203.4676,203.5074,203.4377,203.4377,1200.0
2025-02-11 13:25:00,204.18,204.18,204.1,204.1,1874.0,203.4277,203.4277,203.348,203.348,1874.0
2025-02-11 13:30:00,204.16,204.32,204.11,204.32,1023.0,203.4078,203.5672,203.358,203.5672,1023.0
2025-02-11 13:35:00,204.34,204.5,204.33,204.47,1000.0,203.5871,203.7465,203.5772,203.7166,1000.0
2025-02-11 13:40:00,204.53,204.53,204.38,204.47,1654.0,203.7764,203.7764,203.627,203.7166,1654.0
2025-02-11 13:45:00,204.53,204.55,204.38,204.55,4530.0,203.7764,203.7963,203.627,203.7963,4530.0
2025-02-11 13:50:00,204.6,204.64,204.6,204.63,500.0,203.8462,203.886,203.8462,203.876,500.0
2025-02-11 13:55:00,204.56,204.64,204.5,204.58,3440.0,203.8063,203.886,203.7465,203.8262,3440.0
2025-02-11 14:00:00,204.58,204.63,204.47,204.62,5243.0,203.8262,203.876,203.7166,203.8661,5243.0
2025-02-11 14:05:00,204.64,204.66,204.56,204.64,3060.0,203.886,203.9059,203.8063,203.886,3060.0
2025-02-11 14:10:00,204.72,204.75,204.64,204.7,1245.0,203.9657,203.9956,203.886,203.9458,1245.0
2025-02-11 14:15:00,204.78,204.83,204.73,204.76,1860.0,204.0255,204.0753,203.9757,204.0056,1860.0
2025-02-11 14:20:00,204.83,204.97,204.83,204.97,2495.0,204.0753,204.2148,204.0753,204.2148,2495.0
2025-02-11 14:25:00,205.02,205.18,204.99,205.14,2574.0,204.2646,204.424,204.2347,204.3842,2574.0
2025-02-11 14:30:00,205.12,205.21,205.06,205.14,1250.0,204.3642,204.4539,204.3045,204.3842,1250.0
2025-02-11 14:35:00,205.18,205.39,205.14,205.39,3217.0,204.424,204.6332,204.3842,204.6332,3217.0
2025-02-11 14:40:00,205.33,205.66,205.32,205.6,5518.0,204.5735,204.9023,204.5635,204.8425,5518.0
2025-02-11 14:45:00,205.6,205.61,205.44,205.59,4024.0,204.8425,204.8524,204.6831,204.8325,4024.0
2025-02-11 14:50:00,205.59,205.61,205.45,205.56,6961.0,204.8325,204.8524,204.693,204.8026,6961.0
2025-02-11 14:55:00,205.56,205.63,205.4,205.47,5709.0,204.8026,204.8724,204.6432,204.713,5709.0
2025-02-11 15:00:00,205.51,205.54,205.49,205.52,1721.0,204.7528,204.7827,204.7329,204.7628,1721.0
2025-02-11 15:05:00,205.54,205.54,205.28,205.4,5190.0,204.7827,204.7827,204.5237,204.6432,5190.0
2025-02-11 15:10:00,205.39,205.46,205.34,205.41,11069.0,204.6332,204.703,204.5834,204.6532,11069.0
2025-02-11 15:15:00,205.42,205.48,205.37,205.41,8592.0,204.6631,204.7229,204.6133,204.6532,8592.0
2025-02-11 15:20:00,205.43,205.48,205.25,205.29,7412.0,204.6731,204.7229,204.4938,204.5336,7412.0
2025-02-11 15:25:00,205.3,205.45,205.22,205.41,5169.0,204.5436,204.693,204.4639,204.6532,5169.0
2025-02-11 15:30:00,205.44,205.62,205.42,205.52,7906.0,204.6831,204.8624,204.6631,204.7628,7906.0
2025-02-11 15:35:00,205.52,205.6,205.4,205.42,8930.0,204.7628,204.8425,204.6432,204.6631,8930.0
2025-02-11 15:40:00,205.37,205.45,205.28,205.31,8164.0,204.6133,204.693,204.5237,204.5535,8164.0
2025-02-11 15:45:00,205.3,205.4,205.27,205.27,10084.0,204.5436,204.6432,204.5137,204.5137,10084.0
2025-02-11 15:50:00,205.35,205.5,205.21,205.47,30390.0,204.5934,204.7428,204.4539,204.713,30390.0
2025-02-11 15:55:00,205.53,205.67,205.4,205.4,59092.0,204.7727,204.9122,204.6432,204.6432,59092.0
2025-02-12 09:30:00,202.85,203.54,202.13,202.14,22003.0,202.1026,202.7901,201.3853,201.3952,22003.0
2025-02-12 09:35:00,202.45,203.03,202.45,203.02,4554.0,201.7041,202.2819,201.7041,202.272,4554.0
2025-02-12 09:40:00,203.11,203.2,202.63,202.76,7698.0,202.3616,202.4513,201.8834,202.0129,7698.0
2025-02-12 09:45:00,202.75,202.9,202.34,202.44,7100.0,202.003,202.1524,201.5945,201.6941,7100.0
2025-02-12 09:50:00,202.9,203.29,202.89,203.2,2349.0,202.1524,202.541,202.1425,202.4513,2349.0
2025-02-12 09:55:00,203.06,203.4,203.05,203.25,1290.0,202.3118,202.6506,202.3019,202.5011,1290.0
2025-02-12 10:00:00,203.25,203.25,202.87,203.0,4576.0,202.5011,202.5011,202.1225,202.2521,4576.0
2025-02-12 10:05:00,202.9,203.32,202.66,203.31,5719.0,202.1524,202.5709,201.9133,202.5609,5719.0
2025-02-12 10:10:00,203.23,203.52,203.06,203.52,3866.0,202.4812,202.7701,202.3118,202.7701,3866.0
2025-02-12 10:15:00,203.49,204.08,203.49,204.08,3065.0,202.7402,203.3281,202.7402,203.3281,3065.0
2025-02-12 10:20:00,204.08,204.27,203.87,203.87,3137.0,203.3281,203.5174,203.1188,203.1188,3137.0
2025-02-12 10:25:00,203.93,204.0,203.35,203.35,12345.0,203.1786,203.2484,202.6008,202.6008,12345.0
2025-02-12 10:30:00,203.51,203.88,203.46,203.86,4790.0,202.7602,203.1288,202.7104,203.1089,4790.0
2025-02-12 10:35:00,203.86,204.23,203.86,204.0,9199.0,203.1089,203.4775,203.1089,203.2484,9199.0
2025-02-12 10:40:00,204.05,204.13,203.95,204.08,4740.0,203.2982,203.3779,203.1986,203.3281,4740.0
2025-02-12 10:45:00,203.97,204.11,203.81,203.81,882.0,203.2185,203.358,203.0591,203.0591,882.0
2025-02-12 10:50:00,203.97,204.04,203.86,204.02,1250.0,203.2185,203.2882,203.1089,203.2683,1250.0
2025-02-12 10:55:00,203.85,204.15,203.85,204.15,1836.0,203.0989,203.3978,203.0989,203.3978,1836.0
2025-02-12 11:00:00,204.02,204.25,204.02,204.14,4220.0,203.2683,203.4974,203.2683,203.3879,4220.0
2025-02-12 11:05:00,204.22,204.22,203.72,203.8,5111.0,203.4676,203.4676,202.9694,203.0491,5111.0
2025-02-12 11:10:00,203.83,203.83,203.38,203.6,8318.0,203.079,203.079,202.6307,202.8498,8318.0
2025-02-12 11:15:00,203.62,203.78,203.62,203.73,2100.0,202.8698,203.0292,202.8698,202.9794,2100.0
2025-02-12 11:20:00,203.74,203.81,203.33,203.4,2188.0,202.9893,203.0591,202.5808,202.6506,2188.0
2025-02-12 11:25:00,203.31,203.74,203.11,203.74,3362.0,202.5609,202.9893,202.3616,202.9893,3362.0
2025-02-12 11:30:00,203.82,203.91,203.79,203.91,949.0,203.069,203.1587,203.0391,203.1587,949.0
2025-02-12 11:35:00,203.93,204.25,203.92,204.16,889.0,203.1786,203.4974,203.1687,203.4078,889.0
2025-02-12 11:40:00,204.15,204.55,204.14,204.55,715.0,203.3978,203.7963,203.3879,203.7963,715.0
2025-02-12 11:45:00,204.42,204.51,204.29,204.4,3574.0,203.6668,203.7565,203.5373,203.6469,3574.0
2025-02-12 11:50:00,204.4,204.83,204.39,204.83,1625.0,203.6469,204.0753,203.6369,204.0753,1625.0
2025-02-12 11:55:00,204.82,205.09,204.73,205.09,2254.0,204.0653,204.3344,203.9757,204.3344,2254.0
2025-02-12 12:00:00,204.96,205.16,204.95,204.98,2571.0,204.2048,204.4041,204.1949,204.2248,2571.0
2025-02-12 12:05:00,204.99,205.12,204.95,204.95,1615.0,204.2347,204.3642,204.1949,204.1949,1615.0
2025-02-12 12:10:00,204.98,205.1,204.8,205.09,2116.0,204.2248,204.3443,204.0454,204.3344,2116.0
2025-02-12 12:15:00,205.02,205.08,204.95,204.95,823.0,204.2646,204.3244,204.1949,204.1949,823.0
2025-02-12 12:20:00,204.95,205.53,204.9,205.5,4776.0,204.1949,204.7727,204.1451,204.7428,4776.0
2025-02-12 12:25:00,205.53,205.54,205.37,205.4,5751.0,204.7727,204.7827,204.6133,204.6432,5751.0
2025-02-12 12:30:00,205.35,205.4,205.11,205.14,3357.0,204.5934,204.6432,204.3543,204.3842,3357.0
2025-02-12 12:35:00,205.06,205.29,204.95,205.0,2773.0,204.3045,204.5336,204.1949,204.2447,2773.0
2025-02-12 12:40:00,205.01,205.13,204.89,204.9,3315.0,204.2546,204.3742,204.1351,204.1451,3315.0
2025-02-12 12:45:00,204.88,205.32,204.85,205.32,4600.0,204.1251,204.5635,204.0952,204.5635,4600.0
2025-02-12 12:50:00,205.27,205.36,205.26,205.35,1717.0,204.5137,204.6034,204.5037,204.5934,1717.0
2025-02-12 12:55:00,205.4,205.4,205.25,205.33,3444.0,204.6432,204.6432,204.4938,204.5735,3444.0
2025-02-12 13:00:00,205.52,205.52,205.2,205.2,1991.0,204.7628,204.7628,204.4439,204.4439,1991.0
2025-02-12 13:05:00,205.19,205.19,205.02,205.09,1921.0,204.434,204.434,204.2646,204.3344,1921.0
2025-02-12 13:10:00,205.12,205.13,205.02,205.13,1058.0,204.3642,204.3742,204.2646,204.3742,1058.0
2025-02-12 13:15:00,205.15,205.15,204.95,204.97,1924.0,204.3941,204.3941,204.1949,204.2148,1924.0
2025-02-12 13:20:00,205.04,205.06,204.88,204.92,1116.0,204.2845,204.3045,204.1251,204.165,1116.0
2025-02-12 13:25:00,204.94,204.98,204.87,204.96,3492.0,204.1849,204.2248,204.1152,204.2048,3492.0
2025-02-12 13:30:00,204.96,205.0,204.91,204.92,1512.0,204.2048,204.2447,204.155,204.165,1512.0
2025-02-12 13:35:00,204.96,205.0,204.83,204.98,2411.0,204.2048,204.2447,204.0753,204.2248,2411.0
2025-02-12 13:40:00,205.02,205.02,204.81,204.81,1328.0,204.2646,204.2646,204.0554,204.0554,1328.0
2025-02-12 13:45:00,204.83,204.83,204.78,204.81,900.0,204.0753,204.0753,204.0255,204.0554,900.0
2025-02-12 13:50:00,204.78,205.02,204.78,204.89,4007.0,204.0255,204.2646,204.0255,204.1351,4007.0
2025-02-12 13:55:00,204.9,204.91,204.55,204.62,5520.0,204.1451,204.155,203.7963,203.8661,5520.0
2025-02-12 14:00:00,204.61,204.64,204.52,204.6,5064.0,203.8561,203.886,203.7665,203.8462,5064.0
2025-02-12 14:05:00,204.61,204.66,204.46,204.62,20672.0,203.8561,203.9059,203.7067,203.8661,20672.0
2025-02-12 14:10:00,204.62,204.62,204.36,204.38,2040.0,203.8661,203.8661,203.607,203.627,2040.0
2025-02-12 14:15:00,204.37,204.39,204.31,204.37,3809.0,203.617,203.6369,203.5572,203.617,3809.0
2025-02-12 14:20:00,204.36,204.53,204.25,204.47,12015.0,203.607,203.7764,203.4974,203.7166,12015.0
2025-02-12 14:25:00,204.47,204.49,204.37,204.42,3385.0,203.7166,203.7366,203.617,203.6668,3385.0
2025-02-12 14:30:00,204.48,204.8,204.34,204.8,2809.0,203.7266,204.0454,203.5871,204.0454,2809.0
2025-02-12 14:35:00,204.76,204.94,204.76,204.88,1050.0,204.0056,204.1849,204.0056,204.1251,1050.0
2025-02-12 14:40:00,204.88,204.93,204.88,204.92,915.0,204.1251,204.1749,204.1251,204.165,915.0
2025-02-12 14:45:00,204.93,205.09,204.93,205.09,1868.0,204.1749,204.3344,204.1749,204.3344,1868.0
2025-02-12 14:50:00,205.08,205.08,204.92,204.99,6512.0,204.3244,204.3244,204.165,204.2347,6512.0
2025-02-12 14:55:00,204.99,204.99,204.72,204.76,5273.0,204.2347,204.2347,203.9657,204.0056,5273.0
2025-02-12 15:00:00,204.77,204.95,204.74,204.95,10922.0,204.0155,204.1949,203.9856,204.1949,10922.0
2025-02-12 15:05:00,204.93,205.06,204.85,204.95,8240.0,204.1749,204.3045,204.0952,204.1949,8240.0
2025-02-12 15:10:00,204.9,204.97,204.8,204.92,6286.0,204.1451,204.2148,204.0454,204.165,6286.0
2025-02-12 15:15:00,204.86,204.94,204.78,204.79,3712.0,204.1052,204.1849,204.0255,204.0355,3712.0
2025-02-12 15:20:00,204.81,204.9,204.8,204.83,4429.0,204.0554,204.1451,204.0454,204.0753,4429.0
2025-02-12 15:25:00,204.77,204.77,204.56,204.59,3604.0,204.0155,204.0155,203.8063,203.8362,3604.0
2025-02-12 15:30:00,204.59,204.71,204.55,204.59,6067.0,203.8362,203.9558,203.7963,203.8362,6067.0
2025-02-12 15:35:00,204.59,204.68,204.5,204.54,9037.0,203.8362,203.9259,203.7465,203.7864,9037.0
2025-02-12 15:40:00,204.61,204.68,204.4,204.45,8335.0,203.8561,203.9259,203.6469,203.6967,8335.0
2025-02-12 15:45:00,204.43,204.67,204.32,204.65,9214.0,203.6768,203.9159,203.5672,203.896,9214.0
2025-02-12 15:50:00,204.69,205.03,204.53,204.57,21704.0,203.9358,204.2746,203.7764,203.8163,21704.0
2025-02-12 15:55:00,204.65,204.74,204.52,204.6,37876.0,203.896,203.9856,203.7665,203.8462,37876.0
2025-02-13 09:30:00,205.2,205.82,205.07,205.24,19519.0,204.4439,205.0617,204.3144,204.4838,19519.0
2025-02-13 09:35:00,205.24,205.38,205.14,205.35,1694.0,204.4838,204.6233,204.3842,204.5934,1694.0
2025-02-13 09:40:00,205.36,206.0,205.24,205.95,7039.0,204.6034,205.241,204.4838,205.1912,7039.0
2025-02-13 09:45:00,205.99,206.23,205.73,206.09,13222.0,205.231,205.4702,204.972,205.3307,13222.0
2025-02-13 09:50:00,206.02,206.32,206.01,206.21,8334.0,205.2609,205.5598,205.251,205.4502,8334.0
2025-02-13 09:55:00,206.41,206.6,206.36,206.59,7623.0,205.6495,205.8388,205.5997,205.8288,7623.0
2025-02-13 10:00:00,206.6,206.84,206.32,206.36,9171.0,205.8388,206.0779,205.5598,205.5997,9171.0
2025-02-13 10:05:00,206.38,206.56,206.13,206.23,18686.0,205.6196,205.7989,205.3705,205.4702,18686.0
2025-02-13 10:10:00,206.23,206.62,206.22,206.3,18825.0,205.4702,205.8587,205.4602,205.5399,18825.0
2025-02-13 10:15:00,206.31,206.44,206.31,206.31,2259.0,205.5499,205.6794,205.5499,205.5499,2259.0
2025-02-13 10:20:00,206.32,206.44,205.77,205.9,3871.0,205.5598,205.6794,205.0118,205.1414,3871.0
2025-02-13 10:25:00,205.89,205.96,205.62,205.96,5702.0,205.1314,205.2011,204.8624,205.2011,5702.0
2025-02-13 10:30:00,205.93,206.32,205.92,206.21,3886.0,205.1713,205.5598,205.1613,205.4502,3886.0
2025-02-13 10:35:00,206.1,206.37,206.04,206.18,5561.0,205.3406,205.6096,205.2809,205.4203,5561.0
2025-02-13 10:40:00,206.2,206.21,205.99,205.99,3794.0,205.4403,205.4502,205.231,205.231,3794.0
2025-02-13 10:45:00,206.0,206.15,205.9,206.08,5477.0,205.241,205.3904,205.1414,205.3207,5477.0
2025-02-13 10:50:00,206.08,206.1,205.62,205.89,9671.0,205.3207,205.3406,204.8624,205.1314,9671.0
2025-02-13 10:55:00,205.82,205.98,205.65,205.96,7631.0,205.0617,205.2211,204.8923,205.2011,7631.0
2025-02-13 11:00:00,206.06,206.35,206.0,206.35,6298.0,205.3008,205.5897,205.241,205.5897,6298.0
2025-02-13 11:05:00,206.33,206.46,206.27,206.46,4935.0,205.5698,205.6993,205.51,205.6993,4935.0
2025-02-13 11:10:00,206.56,206.65,206.36,206.42,3415.0,205.7989,205.8886,205.5997,205.6595,3415.0
2025-02-13 11:15:00,206.42,206.43,205.98,206.13,6871.0,205.6595,205.6694,205.2211,205.3705,6871.0
2025-02-13 11:20:00,206.06,206.15,205.81,206.0,3443.0,205.3008,205.3904,205.0517,205.241,3443.0
2025-02-13 11:25:00,206.01,206.07,205.5,205.68,6184.0,205.251,205.3107,204.7428,204.9222,6184.0
2025-02-13 11:30:00,205.44,205.67,205.44,205.64,1166.0,204.6831,204.9122,204.6831,204.8823,1166.0
2025-02-13 11:35:00,205.64,205.78,205.51,205.77,1755.0,204.8823,205.0218,204.7528,205.0118,1755.0
2025-02-13 11:40:00,205.8,205.87,205.64,205.64,2209.0,205.0417,205.1115,204.8823,204.8823,2209.0
2025-02-13 11:45:00,205.61,205.71,205.57,205.61,2598.0,204.8524,204.9521,204.8126,204.8524,2598.0
2025-02-13 11:50:00,205.65,205.76,205.42,205.53,7118.0,204.8923,205.0019,204.6631,204.7727,7118.0
2025-02-13 11:55:00,205.63,205.63,205.44,205.57,2176.0,204.8724,204.8724,204.6831,204.8126,2176.0
2025-02-13 12:00:00,205.45,205.63,205.45,205.63,744.0,204.693,204.8724,204.693,204.8724,744.0
2025-02-13 12:05:00,205.55,205.6,205.51,205.52,625.0,204.7927,204.8425,204.7528,204.7628,625.0
2025-02-13 12:10:00,205.63,205.63,205.34,205.36,2228.0,204.8724,204.8724,204.5834,204.6034,2228.0
2025-02-13 12:15:00,205.35,205.46,205.35,205.45,1128.0,204.5934,204.703,204.5934,204.693,1128.0
2025-02-13 12:20:00,205.5,205.51,205.43,205.46,900.0,204.7428,204.7528,204.6731,204.703,900.0
2025-02-13 12:25:00,205.51,205.51,205.45,205.46,318.0,204.7528,204.7528,204.693,204.703,318.0
2025-02-13 12:30:00,205.43,205.46,205.34,205.34,994.0,204.6731,204.703,204.5834,204.5834,994.0
2025-02-13 12:35:00,205.4,205.5,205.22,205.33,2829.0,204.6432,204.7428,204.4639,204.5735,2829.0
2025-02-13 12:40:00,205.39,205.39,205.19,205.2,1906.0,204.6332,204.6332,204.434,204.4439,1906.0
2025-02-13 12:45:00,205.36,205.52,205.36,205.51,1324.0,204.6034,204.7628,204.6034,204.7528,1324.0
2025-02-13 12:50:00,205.45,205.45,205.27,205.27,742.0,204.693,204.693,204.5137,204.5137,742.0
2025-02-13 12:55:00,205.27,205.27,205.05,205.06,4844.0,204.5137,204.5137,204.2945,204.3045,4844.0
2025-02-13 13:00:00,205.12,205.24,205.1,205.15,1125.0,204.3642,204.4838,204.3443,204.3941,1125.0
2025-02-13 13:05:00,205.22,205.32,205.14,205.32,1695.0,204.4639,204.5635,204.3842,204.5635,1695.0
2025-02-13 13:10:00,205.36,205.49,205.36,205.46,3811.0,204.6034,204.7329,204.6034,204.703,3811.0
2025-02-13 13:15:00,205.44,205.54,205.16,205.25,2017.0,204.6831,204.7827,204.4041,204.4938,2017.0
2025-02-13 13:20:00,205.29,205.37,205.19,205.25,6704.0,204.5336,204.6133,204.434,204.4938,6704.0
2025-02-13 13:25:00,205.35,205.4,205.24,205.34,3620.0,204.5934,204.6432,204.4838,204.5834,3620.0
2025-02-13 13:30:00,205.29,205.34,205.18,205.26,3276.0,204.5336,204.5834,204.424,204.5037,3276.0
2025-02-13 13:35:00,205.26,205.4,205.24,205.4,2396.0,204.5037,204.6432,204.4838,204.6432,2396.0
2025-02-13 13:40:00,205.41,205.46,204.92,205.13,4699.0,204.6532,204.703,204.165,204.3742,4699.0
2025-02-13 13:45:00,205.14,205.3,204.96,205.14,1634.0,204.3842,204.5436,204.2048,204.3842,1634.0
2025-02-13 13:50:00,205.25,205.25,204.98,204.99,3689.0,204.4938,204.4938,204.2248,204.2347,3689.0
2025-02-13 13:55:00,204.99,205.13,204.92,204.99,1868.0,204.2347,204.3742,204.165,204.2347,1868.0
2025-02-13 14:00:00,205.17,205.41,205.17,205.39,2839.0,204.4141,204.6532,204.4141,204.6332,2839.0
2025-02-13 14:05:00,205.38,205.5,205.38,205.4,1839.0,204.6233,204.7428,204.6233,204.6432,1839.0
2025-02-13 14:10:00,205.33,205.48,205.31,205.48,1025.0,204.5735,204.7229,204.5535,204.7229,1025.0
2025-02-13 14:15:00,205.5,205.59,205.5,205.59,4806.0,204.7428,204.8325,204.7428,204.8325,4806.0
2025-02-13 14:20:00,205.56,205.71,205.48,205.51,3226.0,204.8026,204.9521,204.7229,204.7528,3226.0
2025-02-13 14:25:00,205.45,205.59,205.45,205.51,2562.0,204.693,204.8325,204.693,204.7528,2562.0
2025-02-13 14:30:00,205.51,205.65,205.41,205.64,3344.0,204.7528,204.8923,204.6532,204.8823,3344.0
2025-02-13 14:35:00,205.64,205.82,205.57,205.8,3351.0,204.8823,205.0617,204.8126,205.0417,3351.0
2025-02-13 14:40:00,205.79,205.94,205.79,205.94,3206.0,205.0318,205.1812,205.0318,205.1812,3206.0
2025-02-13 14:45:00,205.88,206.04,205.87,205.92,3237.0,205.1214,205.2809,205.1115,205.1613,3237.0
2025-02-13 14:50:00,205.92,206.22,205.92,205.94,10105.0,205.1613,205.4602,205.1613,205.1812,10105.0
2025-02-13 14:55:00,205.93,206.05,205.76,205.77,3153.0,205.1713,205.2908,205.0019,205.0118,3153.0
2025-02-13 15:00:00,205.81,206.03,205.81,206.03,2288.0,205.0517,205.2709,205.0517,205.2709,2288.0
2025-02-13 15:05:00,205.94,206.09,205.93,206.03,9224.0,205.1812,205.3307,205.1713,205.2709,9224.0
2025-02-13 15:10:00,206.04,206.09,205.94,206.09,2100.0,205.2809,205.3307,205.1812,205.3307,2100.0
2025-02-13 15:15:00,206.02,206.1,205.94,206.05,16387.0,205.2609,205.3406,205.1812,205.2908,16387.0
2025-02-13 15:20:00,206.03,206.05,205.88,205.88,4367.0,205.2709,205.2908,205.1214,205.1214,4367.0
2025-02-13 15:25:00,205.86,205.97,205.82,205.92,4315.0,205.1015,205.2111,205.0617,205.1613,4315.0
2025-02-13 15:30:00,205.92,206.01,205.81,205.85,6722.0,205.1613,205.251,205.0517,205.0916,6722.0
2025-02-13 15:35:00,205.83,205.96,205.82,205.96,3738.0,205.0716,205.2011,205.0617,205.2011,3738.0
2025-02-13 15:40:00,205.99,205.99,205.77,205.83,6657.0,205.231,205.231,205.0118,205.0716,6657.0
2025-02-13 15:45:00,205.83,206.01,205.8,205.96,7977.0,205.0716,205.251,205.0417,205.2011,7977.0
2025-02-13 15:50:00,205.97,206.1,205.87,205.97,25500.0,205.2111,205.3406,205.1115,205.2111,25500.0
2025-02-13 15:55:00,205.97,206.21,205.9,205.98,56601.0,205.2111,205.4502,205.1414,205.2211,56601.0
2025-02-14 09:30:00,206.0,206.32,205.55,205.8,29580.0,205.6329,205.9524,205.1838,205.4333,29580.0
2025-02-14 09:35:00,205.48,205.73,204.84,205.27,8300.0,205.1139,205.3634,204.475,204.9043,8300.0
2025-02-14 09:40:00,205.32,205.73,205.31,205.5,4370.0,204.9542,205.3634,204.9442,205.1338,4370.0
2025-02-14 09:45:00,205.58,205.95,205.58,205.94,4858.0,205.2137,205.583,205.2137,205.5731,4858.0
2025-02-14 09:50:00,205.94,206.05,205.56,205.66,3920.0,205.5731,205.6829,205.1937,205.2936,3920.0
2025-02-14 09:55:00,205.75,205.75,205.56,205.68,3988.0,205.3834,205.3834,205.1937,205.3135,3988.0
2025-02-14 10:00:00,205.78,206.95,205.71,206.95,26980.0,205.4133,206.5813,205.3435,206.5813,26980.0
2025-02-14 10:05:00,207.02,207.22,206.79,207.09,5688.0,206.6511,206.8508,206.4215,206.721,5688.0
2025-02-14 10:10:00,207.06,207.06,206.49,206.53,10370.0,206.6911,206.6911,206.1221,206.162,10370.0
2025-02-14 10:15:00,206.56,206.57,206.32,206.48,26661.0,206.192,206.2019,205.9524,206.1121,26661.0
2025-02-14 10:20:00,206.44,206.44,206.18,206.25,7545.0,206.0722,206.0722,205.8126,205.8825,7545.0
2025-02-14 10:25:00,206.25,206.5,206.02,206.02,18941.0,205.8825,206.1321,205.6529,205.6529,18941.0
2025-02-14 10:30:00,206.06,206.53,206.06,206.53,5495.0,205.6928,206.162,205.6928,206.162,5495.0
2025-02-14 10:35:00,206.6,206.79,206.13,206.13,4279.0,206.2319,206.4215,205.7627,205.7627,4279.0
2025-02-14 10:40:00,206.18,206.35,205.99,206.12,3802.0,205.8126,205.9823,205.623,205.7527,3802.0
2025-02-14 10:45:00,206.15,206.45,206.15,206.38,3550.0,205.7827,206.0821,205.7827,206.0123,3550.0
2025-02-14 10:50:00,206.3,206.33,205.89,205.89,3579.0,205.9324,205.9624,205.5231,205.5231,3579.0
2025-02-14 10:55:00,205.94,206.12,205.7,205.7,2558.0,205.5731,205.7527,205.3335,205.3335,2558.0
2025-02-14 11:00:00,205.82,205.92,205.66,205.8,3661.0,205.4533,205.5531,205.2936,205.4333,3661.0
2025-02-14 11:05:00,205.8,205.98,205.6,205.83,7011.0,205.4333,205.613,205.2337,205.4633,7011.0
2025-02-14 11:10:00,205.96,206.13,205.87,205.94,6265.0,205.593,205.7627,205.5032,205.5731,6265.0
2025-02-14 11:15:00,205.84,206.07,205.84,205.95,4799.0,205.4732,205.7028,205.4732,205.583,4799.0
2025-02-14 11:20:00,205.83,205.98,205.83,205.98,1429.0,205.4633,205.613,205.4633,205.613,1429.0
2025-02-14 11:25:00,205.98,205.99,205.68,205.71,5570.0,205.613,205.623,205.3135,205.3435,5570.0
2025-02-14 11:30:00,205.7,205.7,205.43,205.51,7248.0,205.3335,205.3335,205.064,205.1438,7248.0
2025-02-14 11:35:00,205.51,205.56,205.31,205.38,2053.0,205.1438,205.1937,204.9442,205.0141,2053.0
2025-02-14 11:40:00,205.47,205.65,205.39,205.5,6522.0,205.1039,205.2836,205.024,205.1338,6522.0
2025-02-14 11:45:00,205.5,205.51,205.31,205.49,3223.0,205.1338,205.1438,204.9442,205.1239,3223.0
2025-02-14 11:50:00,205.36,205.58,205.36,205.58,1899.0,204.9941,205.2137,204.9941,205.2137,1899.0
2025-02-14 11:55:00,205.49,205.72,205.48,205.7,2400.0,205.1239,205.3534,205.1139,205.3335,2400.0
2025-02-14 12:00:00,205.64,205.77,205.63,205.65,1800.0,205.2736,205.4034,205.2636,205.2836,1800.0
2025-02-14 12:05:00,205.69,205.78,205.58,205.78,4153.0,205.3235,205.4133,205.2137,205.4133,4153.0
2025-02-14 12:10:00,205.73,205.88,205.63,205.82,3745.0,205.3634,205.5132,205.2636,205.4533,3745.0
2025-02-14 12:15:00,205.86,205.94,205.48,205.53,4938.0,205.4932,205.5731,205.1139,205.1638,4938.0
2025-02-14 12:20:00,205.53,205.67,205.37,205.4,3433.0,205.1638,205.3035,205.0041,205.034,3433.0
2025-02-14 12:25:00,205.5,205.5,205.35,205.4,4222.0,205.1338,205.1338,204.9841,205.034,4222.0
2025-02-14 12:30:00,205.4,205.46,205.4,205.4,1000.0,205.034,205.0939,205.034,205.034,1000.0
2025-02-14 12:35:00,205.37,205.48,205.33,205.39,3289.0,205.0041,205.1139,204.9641,205.024,3289.0
2025-02-14 12:40:00,205.48,205.48,205.22,205.46,2000.0,205.1139,205.1139,204.8543,205.0939,2000.0
2025-02-14 12:45:00,205.29,205.47,205.27,205.45,1300.0,204.9242,205.1039,204.9043,205.0839,1300.0
2025-02-14 12:50:00,205.48,205.55,205.44,205.47,3319.0,205.1139,205.1838,205.0739,205.1039,3319.0
2025-02-14 12:55:00,205.54,205.6,205.44,205.44,1300.0,205.1738,205.2337,205.0739,205.0739,1300.0
2025-02-14 13:00:00,205.42,205.45,205.3,205.36,1904.0,205.054,205.0839,204.9342,204.9941,1904.0
2025-02-14 13:05:00,205.38,205.45,205.29,205.34,3320.0,205.0141,205.0839,204.9242,204.9741,3320.0
2025-02-14 13:10:00,205.34,205.52,205.33,205.42,2000.0,204.9741,205.1538,204.9641,205.054,2000.0
2025-02-14 13:15:00,205.41,205.63,205.41,205.5,3701.0,205.044,205.2636,205.044,205.1338,3701.0
2025-02-14 13:20:00,205.5,205.64,205.49,205.64,2217.0,205.1338,205.2736,205.1239,205.2736,2217.0
2025-02-14 13:25:00,205.63,205.76,205.55,205.64,3228.0,205.2636,205.3934,205.1838,205.2736,3228.0
2025-02-14 13:30:00,205.75,205.82,205.72,205.74,3972.0,205.3834,205.4533,205.3534,205.3734,3972.0
2025-02-14 13:35:00,205.74,205.74,205.53,205.69,12609.0,205.3734,205.3734,205.1638,205.3235,12609.0
2025-02-14 13:40:00,205.68,205.68,205.31,205.42,2111.0,205.3135,205.3135,204.9442,205.054,2111.0
2025-02-14 13:45:00,205.48,205.61,205.4,205.47,5190.0,205.1139,205.2436,205.034,205.1039,5190.0
2025-02-14 13:50:00,205.47,205.54,205.47,205.5,2500.0,205.1039,205.1738,205.1039,205.1338,2500.0
2025-02-14 13:55:00,205.49,205.49,205.32,205.37,2553.0,205.1239,205.1239,204.9542,205.0041,2553.0
2025-02-14 14:00:00,205.46,205.55,205.34,205.5,5923.0,205.0939,205.1838,204.9741,205.1338,5923.0
2025-02-14 14:05:00,205.49,205.56,205.45,205.45,3200.0,205.1239,205.1937,205.0839,205.0839,3200.0
2025-02-14 14:10:00,205.56,205.56,205.42,205.42,3766.0,205.1937,205.1937,205.054,205.054,3766.0
2025-02-14 14:15:00,205.4,205.42,205.25,205.29,4478.0,205.034,205.054,204.8843,204.9242,4478.0
2025-02-14 14:20:00,205.32,205.32,205.2,205.26,5200.0,204.9542,204.9542,204.8344,204.8943,5200.0
2025-02-14 14:25:00,205.16,205.25,204.96,204.96,1900.0,204.7944,204.8843,204.5948,204.5948,1900.0
2025-02-14 14:30:00,205.03,205.11,205.03,205.04,2500.0,204.6647,204.7445,204.6647,204.6747,2500.0
2025-02-14 14:35:00,205.1,205.16,205.02,205.1,3891.0,204.7346,204.7944,204.6547,204.7346,3891.0
2025-02-14 14:40:00,205.13,205.18,205.03,205.18,2600.0,204.7645,204.8144,204.6647,204.8144,2600.0
2025-02-14 14:45:00,205.17,205.26,205.05,205.05,2530.0,204.8044,204.8943,204.6846,204.6846,2530.0
2025-02-14 14:50:00,205.06,205.25,205.06,205.23,3495.0,204.6946,204.8843,204.6946,204.8643,3495.0
2025-02-14 14:55:00,205.25,205.36,205.16,205.36,4905.0,204.8843,204.9941,204.7944,204.9941,4905.0
2025-02-14 15:00:00,205.31,205.31,205.03,205.03,5158.0,204.9442,204.9442,204.6647,204.6647,5158.0
2025-02-14 15:05:00,204.97,205.06,204.94,204.94,3923.0,204.6048,204.6946,204.5748,204.5748,3923.0
2025-02-14 15:10:00,205.01,205.02,204.83,204.98,4555.0,204.6447,204.6547,204.465,204.6148,4555.0
2025-02-14 15:15:00,204.98,205.02,204.85,204.98,7419.0,204.6148,204.6547,204.485,204.6148,7419.0
2025-02-14 15:20:00,204.99,204.99,204.62,204.71,6966.0,204.6247,204.6247,204.2554,204.3452,6966.0
2025-02-14 15:25:00,204.71,204.79,204.55,204.56,5733.0,204.3452,204.4251,204.1855,204.1955,5733.0
2025-02-14 15:30:00,204.61,204.7,204.56,204.65,8275.0,204.2454,204.3353,204.1955,204.2854,8275.0
2025-02-14 15:35:00,204.71,204.75,204.55,204.65,7784.0,204.3452,204.3852,204.1855,204.2854,7784.0
2025-02-14 15:40:00,204.65,204.69,204.42,204.43,11016.0,204.2854,204.3253,204.0558,204.0657,11016.0
2025-02-14 15:45:00,204.43,204.64,204.41,204.5,10873.0,204.0657,204.2754,204.0458,204.1356,10873.0
2025-02-14 15:50:00,204.61,204.72,204.38,204.44,26201.0,204.2454,204.3552,204.0158,204.0757,26201.0
2025-02-14 15:55:00,204.39,204.63,204.2,204.22,49728.0,204.0258,204.2654,203.8362,203.8561,49728.0
2025-02-18 09:30:00,202.72,203.51,201.99,202.37,24935.0,202.3588,203.1474,201.6301,202.0094,24935.0
2025-02-18 09:35:00,202.34,202.52,201.62,202.52,6167.0,201.9795,202.1592,201.2608,202.1592,6167.0
2025-02-18 09:40:00,202.42,202.7,202.16,202.16,6023.0,202.0593,202.3388,201.7998,201.7998,6023.0
2025-02-18 09:45:00,202.05,202.99,202.05,202.9,3969.0,201.69,202.6283,201.69,202.5385,3969.0
2025-02-18 09:50:00,202.89,203.41,202.8,203.3,3786.0,202.5285,203.0476,202.4387,202.9378,3786.0
2025-02-18 09:55:00,203.33,203.33,202.47,202.72,2400.0,202.9677,202.9677,202.1092,202.3588,2400.0
2025-02-18 10:00:00,202.65,202.8,202.28,202.3,6156.0,202.2889,202.4387,201.9196,201.9395,6156.0
2025-02-18 10:05:00,202.29,202.47,201.98,202.05,4398.0,201.9296,202.1092,201.6201,201.69,4398.0
2025-02-18 10:10:00,202.0,202.12,201.81,202.04,8438.0,201.6401,201.7599,201.4504,201.68,8438.0
2025-02-18 10:15:00,202.05,202.15,201.63,201.67,12863.0,201.69,201.7898,201.2707,201.3107,12863.0
2025-02-18 10:20:00,201.67,201.92,201.67,201.85,8726.0,201.3107,201.5602,201.3107,201.4903,8726.0
2025-02-18 10:25:00,201.84,202.55,201.84,202.55,4545.0,201.4804,202.1891,201.4804,202.1891,4545.0
2025-02-18 10:30:00,202.55,203.32,202.52,203.32,5654.0,202.1891,202.9577,202.1592,202.9577,5654.0
2025-02-18 10:35:00,203.2,203.98,203.2,203.8,7843.0,202.8379,203.6165,202.8379,203.4369,7843.0
2025-02-18 10:40:00,203.81,203.81,203.46,203.46,6273.0,203.4469,203.4469,203.0975,203.0975,6273.0
2025-02-18 10:45:00,203.56,203.71,203.41,203.62,5679.0,203.1973,203.347,203.0476,203.2572,5679.0
2025-02-18 10:50:00,203.69,203.8,203.52,203.65,6272.0,203.3271,203.4369,203.1574,203.2871,6272.0
2025-02-18 10:55:00,203.61,203.77,203.55,203.67,4259.0,203.2472,203.4069,203.1873,203.3071,4259.0
2025-02-18 11:00:00,203.64,203.76,203.39,203.42,4955.0,203.2772,203.3969,203.0276,203.0575,4955.0
2025-02-18 11:05:00,203.29,203.35,202.84,203.0,5488.0,202.9278,202.9877,202.4786,202.6383,5488.0
2025-02-18 11:10:00,203.07,203.24,202.97,203.23,2796.0,202.7082,202.8779,202.6083,202.8679,2796.0
2025-02-18 11:15:00,203.19,203.36,203.02,203.1,2100.0,202.828,202.9977,202.6583,202.7381,2100.0
2025-02-18 11:20:00,203.09,203.15,202.94,202.98,2958.0,202.7281,202.788,202.5784,202.6183,2958.0
2025-02-18 11:25:00,202.98,203.25,202.95,203.0,3407.0,202.6183,202.8878,202.5884,202.6383,3407.0
2025-02-18 11:30:00,203.03,203.04,202.81,202.87,4089.0,202.6682,202.6782,202.4486,202.5085,4089.0
2025-02-18 11:35:00,202.88,203.26,202.87,203.14,2467.0,202.5185,202.8978,202.5085,202.778,2467.0
2025-02-18 11:40:00,203.15,203.19,203.08,203.19,2500.0,202.788,202.828,202.7182,202.828,2500.0
2025-02-18 11:45:00,203.12,203.42,203.07,203.37,2820.0,202.7581,203.0575,202.7082,203.0076,2820.0
2025-02-18 11:50:00,203.5,203.5,203.25,203.45,5224.0,203.1374,203.1374,202.8878,203.0875,5224.0
2025-02-18 11:55:00,203.47,203.68,203.35,203.39,4590.0,203.1075,203.3171,202.9877,203.0276,4590.0
2025-02-18 12:00:00,203.29,203.33,203.21,203.33,1780.0,202.9278,202.9677,202.8479,202.9677,1780.0
2025-02-18 12:05:00,203.23,203.46,203.1,203.34,3831.0,202.8679,203.0975,202.7381,202.9777,3831.0
2025-02-18 12:10:00,203.3,203.35,203.12,203.17,4528.0,202.9378,202.9877,202.7581,202.808,4528.0
2025-02-18 12:15:00,203.18,203.3,203.11,203.28,8842.0,202.818,202.9378,202.7481,202.9178,8842.0
2025-02-18 12:20:00,203.22,203.29,203.09,203.21,2689.0,202.8579,202.9278,202.7281,202.8479,2689.0
2025-02-18 12:25:00,203.2,203.26,203.03,203.13,11238.0,202.8379,202.8978,202.6682,202.7681,11238.0
2025-02-18 12:30:00,203.17,203.26,203.06,203.08,4235.0,202.808,202.8978,202.6982,202.7182,4235.0
2025-02-18 12:35:00,203.13,203.26,203.07,203.21,1700.0,202.7681,202.8978,202.7082,202.8479,1700.0
2025-02-18 12:40:00,203.09,203.26,203.08,203.15,1200.0,202.7281,202.8978,202.7182,202.788,1200.0
2025-02-18 12:45:00,203.15,203.26,203.12,203.21,3677.0,202.788,202.8978,202.7581,202.8479,3677.0
2025-02-18 12:50:00,203.19,203.3,203.14,203.29,4935.0,202.828,202.9378,202.778,202.9278,4935.0
2025-02-18 12:55:00,203.29,203.29,203.14,203.22,2338.0,202.9278,202.9278,202.778,202.8579,2338.0
2025-02-18 13:00:00,203.22,203.74,203.21,203.64,11309.0,202.8579,203.377,202.8479,203.2772,11309.0
2025-02-18 13:05:00,203.71,203.9,203.61,203.75,6497.0,203.347,203.5367,203.2472,203.387,6497.0
2025-02-18 13:10:00,203.68,204.01,203.68,203.9,5286.0,203.3171,203.6465,203.3171,203.5367,5286.0
2025-02-18 13:15:00,203.85,203.96,203.64,203.67,5819.0,203.4868,203.5966,203.2772,203.3071,5819.0
2025-02-18 13:20:00,203.66,203.69,203.53,203.56,4835.0,203.2971,203.3271,203.1674,203.1973,4835.0
2025-02-18 13:25:00,203.64,203.98,203.63,203.81,2675.0,203.2772,203.6165,203.2672,203.4469,2675.0
2025-02-18 13:30:00,203.84,203.84,203.62,203.73,2700.0,203.4768,203.4768,203.2572,203.367,2700.0
2025-02-18 13:35:00,203.81,203.87,203.65,203.68,2470.0,203.4469,203.5067,203.2871,203.3171,2470.0
2025-02-18 13:40:00,203.64,203.64,203.46,203.53,3614.0,203.2772,203.2772,203.0975,203.1674,3614.0
2025-02-18 13:45:00,203.53,203.66,203.46,203.65,2468.0,203.1674,203.2971,203.0975,203.2871,2468.0
2025-02-18 13:50:00,203.6,203.66,203.5,203.6,5876.0,203.2372,203.2971,203.1374,203.2372,5876.0
2025-02-18 13:55:00,203.59,203.64,203.51,203.57,2590.0,203.2272,203.2772,203.1474,203.2073,2590.0
2025-02-18 14:00:00,203.57,203.62,203.5,203.62,4300.0,203.2073,203.2572,203.1374,203.2572,4300.0
2025-02-18 14:05:00,203.57,203.57,203.16,203.3,5841.0,203.2073,203.2073,202.798,202.9378,5841.0
2025-02-18 14:10:00,203.23,203.38,203.23,203.31,1359.0,202.8679,203.0176,202.8679,202.9477,1359.0
2025-02-18 14:15:00,203.3,203.37,203.16,203.23,2800.0,202.9378,203.0076,202.798,202.8679,2800.0
2025-02-18 14:20:00,203.23,203.29,203.08,203.28,8442.0,202.8679,202.9278,202.7182,202.9178,8442.0
2025-02-18 14:25:00,203.24,203.3,203.06,203.12,2830.0,202.8779,202.9378,202.6982,202.7581,2830.0
2025-02-18 14:30:00,203.02,203.13,203.01,203.11,3020.0,202.6583,202.7681,202.6483,202.7481,3020.0
2025-02-18 14:35:00,203.2,203.21,203.1,203.15,1232.0,202.8379,202.8479,202.7381,202.788,1232.0
2025-02-18 14:40:00,203.15,203.3,203.15,203.21,5227.0,202.788,202.9378,202.788,202.8479,5227.0
2025-02-18 14:45:00,203.25,203.3,203.18,203.28,4950.0,202.8878,202.9378,202.818,202.9178,4950.0
2025-02-18 14:50:00,203.32,203.44,203.21,203.29,4391.0,202.9577,203.0775,202.8479,202.9278,4391.0
2025-02-18 14:55:00,203.3,203.38,203.24,203.27,4495.0,202.9378,203.0176,202.8779,202.9078,4495.0
2025-02-18 15:00:00,203.27,203.33,203.24,203.26,4492.0,202.9078,202.9677,202.8779,202.8978,4492.0
2025-02-18 15:05:00,203.27,203.27,202.91,202.96,5286.0,202.9078,202.9078,202.5485,202.5984,5286.0
2025-02-18 15:10:00,202.93,203.07,202.91,202.98,2600.0,202.5684,202.7082,202.5485,202.6183,2600.0
2025-02-18 15:15:00,202.94,202.99,202.8,202.97,5684.0,202.5784,202.6283,202.4387,202.6083,5684.0
2025-02-18 15:20:00,202.97,203.08,202.91,203.08,4823.0,202.6083,202.7182,202.5485,202.7182,4823.0
2025-02-18 15:25:00,203.16,203.16,203.0,203.03,3796.0,202.798,202.798,202.6383,202.6682,3796.0
2025-02-18 15:30:00,203.03,203.25,203.03,203.12,4826.0,202.6682,202.8878,202.6682,202.7581,4826.0
2025-02-18 15:35:00,203.12,203.22,202.96,202.96,6077.0,202.7581,202.8579,202.5984,202.5984,6077.0
2025-02-18 15:40:00,202.99,203.07,202.76,202.91,8692.0,202.6283,202.7082,202.3987,202.5485,8692.0
2025-02-18 15:45:00,202.92,203.23,202.91,203.21,15254.0,202.5584,202.8679,202.5485,202.8479,15254.0
2025-02-18 15:50:00,203.26,203.65,203.15,203.42,30123.0,202.8978,203.2871,202.788,203.0575,30123.0
2025-02-18 15:55:00,203.38,203.86,203.38,203.74,86544.0,203.0176,203.4968,203.0176,203.377,86544.0
2025-02-19 09:30:00,204.36,207.49,204.21,206.56,45430.0,203.9959,207.1203,203.8461,206.192,45430.0
2025-02-19 09:35:00,206.43,206.87,205.98,206.2,28192.0,206.0622,206.5014,205.613,205.8326,28192.0
2025-02-19 09:40:00,206.0,206.16,204.64,205.58,91247.0,205.6329,205.7927,204.2754,205.2137,91247.0
2025-02-19 09:45:00,205.41,205.59,205.08,205.2,11349.0,205.044,205.2237,204.7146,204.8344,11349.0
2025-02-19 09:50:00,205.31,205.55,205.27,205.34,4600.0,204.9442,205.1838,204.9043,204.9741,4600.0
2025-02-19 09:55:00,205.31,205.57,205.17,205.55,5894.0,204.9442,205.2037,204.8044,205.1838,5894.0
2025-02-19 10:00:00,205.46,205.68,204.86,205.24,36193.0,205.0939,205.3135,204.495,204.8743,36193.0
2025-02-19 10:05:00,205.23,205.86,205.23,205.85,131157.0,204.8643,205.4932,204.8643,205.4832,131157.0
2025-02-19 10:10:00,205.72,205.72,204.87,205.0,11488.0,205.3534,205.3534,204.505,204.6347,11488.0
2025-02-19 10:15:00,205.01,205.5,204.99,205.5,11707.0,204.6447,205.1338,204.6247,205.1338,11707.0
2025-02-19 10:20:00,205.36,206.23,205.36,206.07,6557.0,204.9941,205.8625,204.9941,205.7028,6557.0
2025-02-19 10:25:00,205.94,205.98,205.69,205.86,3678.0,205.5731,205.613,205.3235,205.4932,3678.0
2025-02-19 10:30:00,205.88,206.07,205.85,206.0,5936.0,205.5132,205.7028,205.4832,205.6329,5936.0
2025-02-19 10:35:00,205.9,205.95,205.43,205.66,29239.0,205.5331,205.583,205.064,205.2936,29239.0
2025-02-19 10:40:00,205.66,205.94,205.66,205.94,1970.0,205.2936,205.5731,205.2936,205.5731,1970.0
2025-02-19 10:45:00,205.69,205.75,205.57,205.66,5345.0,205.3235,205.3834,205.2037,205.2936,5345.0
2025-02-19 10:50:00,205.77,205.99,205.75,205.77,5216.0,205.4034,205.623,205.3834,205.4034,5216.0
2025-02-19 10:55:00,205.7,205.72,204.68,204.71,65992.0,205.3335,205.3534,204.3153,204.3452,65992.0
2025-02-19 11:00:00,204.81,205.39,204.69,205.39,6376.0,204.4451,205.024,204.3253,205.024,6376.0
2025-02-19 11:05:00,205.32,205.53,205.24,205.41,3100.0,204.9542,205.1638,204.8743,205.044,3100.0
2025-02-19 11:10:00,205.51,205.82,205.35,205.81,25562.0,205.1438,205.4533,204.9841,205.4433,25562.0
2025-02-19 11:15:00,205.93,205.93,205.06,205.16,3791.0,205.5631,205.5631,204.6946,204.7944,3791.0
2025-02-19 11:20:00,205.05,205.07,204.93,205.0,9041.0,204.6846,204.7046,204.5649,204.6347,9041.0
2025-02-19 11:25:00,205.02,205.21,204.98,205.02,2956.0,204.6547,204.8444,204.6148,204.6547,2956.0
2025-02-19 11:30:00,205.0,205.41,204.88,205.25,12033.0,204.6347,205.044,204.5149,204.8843,12033.0
2025-02-19 11:35:00,205.24,205.56,205.24,205.43,4943.0,204.8743,205.1937,204.8743,205.064,4943.0
2025-02-19 11:40:00,205.48,205.97,205.45,205.96,7223.0,205.1139,205.603,205.0839,205.593,7223.0
2025-02-19 11:45:00,205.96,206.1,205.84,206.05,23471.0,205.593,205.7328,205.4732,205.6829,23471.0
2025-02-19 11:50:00,206.1,206.18,205.79,205.87,19373.0,205.7328,205.8126,205.4233,205.5032,19373.0
2025-02-19 11:55:00,205.91,206.0,205.63,205.72,3958.0,205.5431,205.6329,205.2636,205.3534,3958.0
2025-02-19 12:00:00,205.71,205.91,205.66,205.73,4531.0,205.3435,205.5431,205.2936,205.3634,4531.0
2025-02-19 12:05:00,205.84,205.84,205.57,205.59,4293.0,205.4732,205.4732,205.2037,205.2237,4293.0
2025-02-19 12:10:00,205.58,205.76,205.38,205.76,5947.0,205.2137,205.3934,205.0141,205.3934,5947.0
2025-02-19 12:15:00,205.76,206.1,205.59,206.1,3680.0,205.3934,205.7328,205.2237,205.7328,3680.0
2025-02-19 12:20:00,206.06,206.08,205.46,205.48,36712.0,205.6928,205.7128,205.0939,205.1139,36712.0
2025-02-19 12:25:00,205.65,206.22,205.61,206.15,5571.0,205.2836,205.8526,205.2436,205.7827,5571.0
2025-02-19 12:30:00,206.19,207.01,206.1,207.01,13035.0,205.8226,206.6411,205.7328,206.6411,13035.0
2025-02-19 12:35:00,206.99,207.34,206.87,207.13,6354.0,206.6212,206.9706,206.5014,206.7609,6354.0
2025-02-19 12:40:00,207.13,207.55,206.88,207.55,28227.0,206.7609,207.1802,206.5114,207.1802,28227.0
2025-02-19 12:45:00,207.57,207.82,207.4,207.81,24561.0,207.2002,207.4497,207.0305,207.4397,24561.0
2025-02-19 12:50:00,207.87,208.01,207.4,207.51,12007.0,207.4996,207.6394,207.0305,207.1403,12007.0
2025-02-19 12:55:00,207.37,207.44,207.12,207.12,2210.0,207.0005,207.0704,206.751,206.751,2210.0
2025-02-19 13:00:00,207.21,207.25,207.05,207.12,3267.0,206.8408,206.8807,206.6811,206.751,3267.0
2025-02-19 13:05:00,207.12,207.42,207.12,207.27,2589.0,206.751,207.0504,206.751,206.9007,2589.0
2025-02-19 13:10:00,207.24,207.41,206.63,206.88,29427.0,206.8707,207.0404,206.2618,206.5114,29427.0
2025-02-19 13:15:00,206.82,207.41,206.81,207.3,6851.0,206.4515,207.0404,206.4415,206.9306,6851.0
2025-02-19 13:20:00,207.36,207.42,207.3,207.36,1617.0,206.9905,207.0504,206.9306,206.9905,1617.0
2025-02-19 13:25:00,207.37,207.37,206.9,206.91,4958.0,207.0005,207.0005,206.5313,206.5413,4958.0
2025-02-19 13:30:00,206.96,207.32,206.96,207.28,9923.0,206.5912,206.9506,206.5912,206.9107,9923.0
2025-02-19 13:35:00,207.39,207.5,207.32,207.32,1651.0,207.0205,207.1303,206.9506,206.9506,1651.0
2025-02-19 13:40:00,207.29,207.42,207.18,207.33,5063.0,206.9207,207.0504,206.8108,206.9606,5063.0
2025-02-19 13:45:00,207.39,207.4,207.21,207.31,4662.0,207.0205,207.0305,206.8408,206.9406,4662.0
2025-02-19 13:50:00,207.35,207.38,207.22,207.38,5468.0,206.9805,207.0105,206.8508,207.0105,5468.0
2025-02-19 13:55:00,207.38,207.38,207.13,207.13,3431.0,207.0105,207.0105,206.7609,206.7609,3431.0
2025-02-19 14:00:00,207.12,207.21,207.12,207.18,1380.0,206.751,206.8408,206.751,206.8108,1380.0
2025-02-19 14:05:00,207.09,207.3,207.09,207.28,7623.0,206.721,206.9306,206.721,206.9107,7623.0
2025-02-19 14:10:00,207.42,207.77,207.35,207.77,3105.0,207.0504,207.3998,206.9805,207.3998,3105.0
2025-02-19 14:15:00,207.74,207.94,207.73,207.88,5044.0,207.3698,207.5695,207.3599,207.5096,5044.0
2025-02-19 14:20:00,207.94,207.94,207.65,207.71,10329.0,207.5695,207.5695,207.28,207.3399,10329.0
2025-02-19 14:25:00,207.61,207.77,207.58,207.7,4470.0,207.2401,207.3998,207.2101,207.3299,4470.0
2025-02-19 14:30:00,207.59,207.59,207.46,207.58,3050.0,207.2201,207.2201,207.0903,207.2101,3050.0
2025-02-19 14:35:00,207.58,207.73,207.46,207.71,8540.0,207.2101,207.3599,207.0903,207.3399,8540.0
2025-02-19 14:40:00,207.71,207.78,207.61,207.71,3766.0,207.3399,207.4098,207.2401,207.3399,3766.0
2025-02-19 14:45:00,207.72,207.83,207.66,207.69,9469.0,207.3499,207.4597,207.29,207.3199,9469.0
2025-02-19 14:50:00,207.69,207.69,207.28,207.51,27194.0,207.3199,207.3199,206.9107,207.1403,27194.0
2025-02-19 14:55:00,207.5,207.68,207.49,207.68,2991.0,207.1303,207.31,207.1203,207.31,2991.0
2025-02-19 15:00:00,207.68,207.68,207.46,207.48,4284.0,207.31,207.31,207.0903,207.1103,4284.0
2025-02-19 15:05:00,207.48,207.58,207.35,207.48,8485.0,207.1103,207.2101,206.9805,207.1103,8485.0
2025-02-19 15:10:00,207.5,207.94,207.5,207.94,5243.0,207.1303,207.5695,207.1303,207.5695,5243.0
2025-02-19 15:15:00,207.86,208.14,207.82,208.03,12682.0,207.4896,207.7691,207.4497,207.6593,12682.0
2025-02-19 15:20:00,208.03,208.15,207.78,208.15,15541.0,207.6593,207.7791,207.4098,207.7791,15541.0
2025-02-19 15:25:00,208.16,208.16,207.94,208.03,17618.0,207.7891,207.7891,207.5695,207.6593,17618.0
2025-02-19 15:30:00,208.03,208.2,207.87,207.91,10488.0,207.6593,207.829,207.4996,207.5395,10488.0
2025-02-19 15:35:00,207.92,208.04,207.82,207.96,13693.0,207.5495,207.6693,207.4497,207.5895,13693.0
2025-02-19 15:40:00,207.98,208.14,207.93,208.04,20710.0,207.6094,207.7691,207.5595,207.6693,20710.0
2025-02-19 15:45:00,208.07,208.46,208.07,208.44,9426.0,207.6993,208.0886,207.6993,208.0686,9426.0
2025-02-19 15:50:00,208.47,208.66,208.08,208.14,17698.0,208.0985,208.2882,207.7092,207.7691,17698.0
2025-02-19 15:55:00,208.15,208.28,208.03,208.15,63513.0,207.7791,207.9089,207.6593,207.7791,63513.0
2025-02-20 09:30:00,206.9,207.22,206.51,206.67,23439.0,206.5313,206.8508,206.142,206.3018,23439.0
2025-02-20 09:35:00,206.56,206.56,206.05,206.06,3039.0,206.192,206.192,205.6829,205.6928,3039.0
2025-02-20 09:40:00,206.03,206.03,205.25,205.27,3001.0,205.6629,205.6629,204.8843,204.9043,3001.0
2025-02-20 09:45:00,205.52,205.73,205.52,205.54,3486.0,205.1538,205.3634,205.1538,205.1738,3486.0
2025-02-20 09:50:00,205.54,206.68,205.54,206.68,4340.0,205.1738,206.3117,205.1738,206.3117,4340.0
2025-02-20 09:55:00,206.55,206.55,205.78,205.87,10199.0,206.182,206.182,205.4133,205.5032,10199.0
2025-02-20 10:00:00,205.83,206.06,205.36,205.78,4596.0,205.4633,205.6928,204.9941,205.4133,4596.0
2025-02-20 10:05:00,205.73,205.8,205.31,205.43,3650.0,205.3634,205.4333,204.9442,205.064,3650.0
2025-02-20 10:10:00,205.43,206.22,205.43,206.22,9056.0,205.064,205.8526,205.064,205.8526,9056.0
2025-02-20 10:15:00,206.21,206.43,205.9,206.03,7953.0,205.8426,206.0622,205.5331,205.6629,7953.0
2025-02-20 10:20:00,206.09,206.21,205.62,205.66,10111.0,205.7228,205.8426,205.2536,205.2936,10111.0
2025-02-20 10:25:00,205.67,206.12,205.67,205.98,3491.0,205.3035,205.7527,205.3035,205.613,3491.0
2025-02-20 10:30:00,206.0,206.04,205.77,205.77,3699.0,205.6329,205.6729,205.4034,205.4034,3699.0
2025-02-20 10:35:00,205.66,205.83,205.63,205.78,4854.0,205.2936,205.4633,205.2636,205.4133,4854.0
2025-02-20 10:40:00,205.78,206.29,205.78,205.97,15656.0,205.4133,205.9224,205.4133,205.603,15656.0
2025-02-20 10:45:00,205.97,206.13,205.89,205.91,6744.0,205.603,205.7627,205.5231,205.5431,6744.0
2025-02-20 10:50:00,205.8,205.88,205.59,205.64,8353.0,205.4333,205.5132,205.2237,205.2736,8353.0
2025-02-20 10:55:00,205.64,205.72,205.41,205.72,5838.0,205.2736,205.3534,205.044,205.3534,5838.0
2025-02-20 11:00:00,205.57,205.81,205.41,205.71,10872.0,205.2037,205.4433,205.044,205.3435,10872.0
2025-02-20 11:05:00,205.76,205.9,205.66,205.78,3085.0,205.3934,205.5331,205.2936,205.4133,3085.0
2025-02-20 11:10:00,205.89,205.94,205.61,205.75,7572.0,205.5231,205.5731,205.2436,205.3834,7572.0
2025-02-20 11:15:00,205.59,205.59,205.34,205.34,3923.0,205.2237,205.2237,204.9741,204.9741,3923.0
2025-02-20 11:20:00,205.36,205.57,205.26,205.54,5282.0,204.9941,205.2037,204.8943,205.1738,5282.0
2025-02-20 11:25:00,205.54,205.62,205.42,205.53,3203.0,205.1738,205.2536,205.054,205.1638,3203.0
2025-02-20 11:30:00,205.53,205.53,205.26,205.27,1641.0,205.1638,205.1638,204.8943,204.9043,1641.0
2025-02-20 11:35:00,205.19,205.24,204.91,205.04,2398.0,204.8244,204.8743,204.5449,204.6747,2398.0
2025-02-20 11:40:00,204.91,205.17,204.91,205.09,3642.0,204.5449,204.8044,204.5449,204.7246,3642.0
2025-02-20 11:45:00,205.09,205.09,204.85,204.85,1458.0,204.7246,204.7246,204.485,204.485,1458.0
2025-02-20 11:50:00,204.94,205.0,204.86,204.86,3335.0,204.5748,204.6347,204.495,204.495,3335.0
2025-02-20 11:55:00,204.94,204.94,204.85,204.91,2424.0,204.5748,204.5748,204.485,204.5449,2424.0
2025-02-20 12:00:00,204.85,205.05,204.85,204.99,6256.0,204.485,204.6846,204.485,204.6247,6256.0
2025-02-20 12:05:00,205.1,205.18,204.63,204.81,4780.0,204.7346,204.8144,204.2654,204.4451,4780.0
2025-02-20 12:10:00,204.89,205.02,204.75,204.96,3000.0,204.5249,204.6547,204.3852,204.5948,3000.0
2025-02-20 12:15:00,204.89,205.17,204.89,205.11,3689.0,204.5249,204.8044,204.5249,204.7445,3689.0
2025-02-20 12:20:00,205.15,205.19,205.09,205.09,3361.0,204.7845,204.8244,204.7246,204.7246,3361.0
2025-02-20 12:25:00,205.18,205.18,204.86,204.86,2752.0,204.8144,204.8144,204.495,204.495,2752.0
2025-02-20 12:30:00,204.88,205.14,204.87,205.08,5086.0,204.5149,204.7745,204.505,204.7146,5086.0
2025-02-20 12:35:00,205.08,205.08,204.94,204.94,1100.0,204.7146,204.7146,204.5748,204.5748,1100.0
2025-02-20 12:40:00,204.97,205.17,204.93,205.15,4814.0,204.6048,204.8044,204.5649,204.7845,4814.0
2025-02-20 12:45:00,205.06,205.31,205.06,205.08,2469.0,204.6946,204.9442,204.6946,204.7146,2469.0
2025-02-20 12:50:00,205.08,205.12,205.03,205.03,1300.0,204.7146,204.7545,204.6647,204.6647,1300.0
2025-02-20 12:55:00,205.04,205.04,204.81,204.83,2265.0,204.6747,204.6747,204.4451,204.465,2265.0
2025-02-20 13:00:00,204.83,205.01,204.75,204.78,2805.0,204.465,204.6447,204.3852,204.4151,2805.0
2025-02-20 13:05:00,204.75,204.93,204.74,204.88,2570.0,204.3852,204.5649,204.3752,204.5149,2570.0
2025-02-20 13:10:00,204.88,205.12,204.84,205.12,3023.0,204.5149,204.7545,204.475,204.7545,3023.0
2025-02-20 13:15:00,205.23,205.23,204.83,204.83,1896.0,204.8643,204.8643,204.465,204.465,1896.0
2025-02-20 13:20:00,204.83,204.83,204.7,204.72,2916.0,204.465,204.465,204.3353,204.3552,2916.0
2025-02-20 13:25:00,204.76,204.76,204.63,204.76,4800.0,204.3952,204.3952,204.2654,204.3952,4800.0
2025-02-20 13:30:00,204.76,204.97,204.75,204.82,3845.0,204.3952,204.6048,204.3852,204.4551,3845.0
2025-02-20 13:35:00,204.8,205.02,204.74,205.02,3720.0,204.4351,204.6547,204.3752,204.6547,3720.0
2025-02-20 13:40:00,205.02,205.17,204.96,205.15,2750.0,204.6547,204.8044,204.5948,204.7845,2750.0
2025-02-20 13:45:00,205.15,205.16,205.05,205.11,1443.0,204.7845,204.7944,204.6846,204.7445,1443.0
2025-02-20 13:50:00,205.03,205.15,204.98,205.07,3286.0,204.6647,204.7845,204.6148,204.7046,3286.0
2025-02-20 13:55:00,205.07,205.37,205.05,205.31,3292.0,204.7046,205.0041,204.6846,204.9442,3292.0
2025-02-20 14:00:00,205.27,205.37,205.27,205.28,2022.0,204.9043,205.0041,204.9043,204.9142,2022.0
2025-02-20 14:05:00,205.3,205.55,205.29,205.54,2589.0,204.9342,205.1838,204.9242,205.1738,2589.0
2025-02-20 14:10:00,205.58,205.88,205.54,205.88,3078.0,205.2137,205.5132,205.1738,205.5132,3078.0
2025-02-20 14:15:00,205.69,205.81,205.69,205.8,2160.0,205.3235,205.4433,205.3235,205.4333,2160.0
2025-02-20 14:20:00,205.86,205.91,205.79,205.82,3550.0,205.4932,205.5431,205.4233,205.4533,3550.0
2025-02-20 14:25:00,205.81,205.81,205.64,205.66,4692.0,205.4433,205.4433,205.2736,205.2936,4692.0
2025-02-20 14:30:00,205.72,205.8,205.58,205.6,5651.0,205.3534,205.4333,205.2137,205.2337,5651.0
2025-02-20 14:35:00,205.62,205.72,205.55,205.72,1968.0,205.2536,205.3534,205.1838,205.3534,1968.0
2025-02-20 14:40:00,205.68,205.84,205.67,205.84,3691.0,205.3135,205.4732,205.3035,205.4732,3691.0
2025-02-20 14:45:00,205.85,206.02,205.78,206.01,5362.0,205.4832,205.6529,205.4133,205.6429,5362.0
2025-02-20 14:50:00,206.01,206.06,205.85,205.94,4426.0,205.6429,205.6928,205.4832,205.5731,4426.0
2025-02-20 14:55:00,205.95,206.02,205.81,205.81,3025.0,205.583,205.6529,205.4433,205.4433,3025.0
2025-02-20 15:00:00,205.75,205.75,205.57,205.7,2700.0,205.3834,205.3834,205.2037,205.3335,2700.0
2025-02-20 15:05:00,205.72,205.75,205.68,205.72,2252.0,205.3534,205.3834,205.3135,205.3534,2252.0
2025-02-20 15:10:00,205.72,205.87,205.71,205.73,3008.0,205.3534,205.5032,205.3435,205.3634,3008.0
2025-02-20 15:15:00,205.75,205.95,205.75,205.95,7005.0,205.3834,205.583,205.3834,205.583,7005.0
2025-02-20 15:20:00,205.95,206.01,205.81,205.84,9455.0,205.583,205.6429,205.4433,205.4732,9455.0
2025-02-20 15:25:00,205.84,205.94,205.75,205.91,7390.0,205.4732,205.5731,205.3834,205.5431,7390.0
2025-02-20 15:30:00,205.91,205.94,205.8,205.8,4382.0,205.5431,205.5731,205.4333,205.4333,4382.0
2025-02-20 15:35:00,205.78,205.78,205.68,205.75,5700.0,205.4133,205.4133,205.3135,205.3834,5700.0
2025-02-20 15:40:00,205.73,205.84,205.72,205.83,7168.0,205.3634,205.4732,205.3534,205.4633,7168.0
2025-02-20 15:45:00,205.82,206.15,205.79,206.1,7325.0,205.4533,205.7827,205.4233,205.7328,7325.0
2025-02-20 15:50:00,206.24,206.34,205.89,205.91,20191.0,205.8725,205.9723,205.5231,205.5431,20191.0
2025-02-20 15:55:00,205.88,206.06,205.8,205.92,42215.0,205.5132,205.6928,205.4333,205.5531,42215.0
2025-02-21 09:30:00,205.93,206.33,205.27,205.67,69943.0,205.5631,205.9624,204.9043,205.3035,69943.0
2025-02-21 09:35:00,205.53,205.53,204.67,205.09,8063.0,205.1638,205.1638,204.3053,204.7246,8063.0
2025-02-21 09:40:00,205.27,205.56,205.27,205.56,823.0,204.9043,205.1937,204.9043,205.1937,823.0
2025-02-21 09:45:00,205.38,205.4,205.05,205.14,19454.0,205.0141,205.034,204.6846,204.7745,19454.0
2025-02-21 09:50:00,205.35,205.39,205.17,205.26,829.0,204.9841,205.024,204.8044,204.8943,829.0
2025-02-21 09:55:00,205.22,205.29,205.1,205.16,3850.0,204.8543,204.9242,204.7346,204.7944,3850.0
2025-02-21 10:00:00,204.96,205.44,204.85,205.44,10159.0,204.5948,205.0739,204.485,205.0739,10159.0
2025-02-21 10:05:00,205.44,205.76,205.38,205.65,4165.0,205.0739,205.3934,205.0141,205.2836,4165.0
2025-02-21 10:10:00,205.69,205.72,205.26,205.28,6165.0,205.3235,205.3534,204.8943,204.9142,6165.0
2025-02-21 10:15:00,205.27,205.49,205.06,205.24,1103.0,204.9043,205.1239,204.6946,204.8743,1103.0
2025-02-21 10:20:00,205.06,205.07,204.72,204.84,4250.0,204.6946,204.7046,204.3552,204.475,4250.0
2025-02-21 10:25:00,204.84,204.88,204.66,204.67,1900.0,204.475,204.5149,204.2953,204.3053,1900.0
2025-02-21 10:30:00,204.46,204.95,204.46,204.78,2138.0,204.0957,204.5848,204.0957,204.4151,2138.0
2025-02-21 10:35:00,204.96,204.99,204.55,204.87,3286.0,204.5948,204.6247,204.1855,204.505,3286.0
2025-02-21 10:40:00,204.88,204.88,204.58,204.59,2816.0,204.5149,204.5149,204.2155,204.2255,2816.0
2025-02-21 10:45:00,204.59,204.86,204.59,204.7,3346.0,204.2255,204.495,204.2255,204.3353,3346.0
2025-02-21 10:50:00,204.7,204.9,204.7,204.86,1453.0,204.3353,204.5349,204.3353,204.495,1453.0
2025-02-21 10:55:00,204.87,204.93,204.86,204.92,2006.0,204.505,204.5649,204.495,204.5549,2006.0
2025-02-21 11:00:00,204.92,205.04,204.83,204.93,4680.0,204.5549,204.6747,204.465,204.5649,4680.0
2025-02-21 11:05:00,204.89,205.4,204.75,205.3,9825.0,204.5249,205.034,204.3852,204.9342,9825.0
2025-02-21 11:10:00,205.31,205.47,205.06,205.47,5400.0,204.9442,205.1039,204.6946,205.1039,5400.0
2025-02-21 11:15:00,205.22,205.41,205.22,205.3,400.0,204.8543,205.044,204.8543,204.9342,400.0
2025-02-21 11:20:00,205.26,205.44,205.18,205.24,1150.0,204.8943,205.0739,204.8144,204.8743,1150.0
2025-02-21 11:25:00,205.28,205.34,205.22,205.22,1900.0,204.9142,204.9741,204.8543,204.8543,1900.0
2025-02-21 11:30:00,205.21,205.41,205.04,205.32,5493.0,204.8444,205.044,204.6747,204.9542,5493.0
2025-02-21 11:35:00,205.37,205.4,205.18,205.39,2270.0,205.0041,205.034,204.8144,205.024,2270.0
2025-02-21 11:40:00,205.22,205.37,205.06,205.11,2054.0,204.8543,205.0041,204.6946,204.7445,2054.0
2025-02-21 11:45:00,205.11,205.26,204.97,205.26,1909.0,204.7445,204.8943,204.6048,204.8943,1909.0
2025-02-21 11:50:00,205.23,205.27,205.18,205.27,2056.0,204.8643,204.9043,204.8144,204.9043,2056.0
2025-02-21 11:55:00,205.23,205.3,205.21,205.3,1343.0,204.8643,204.9342,204.8444,204.9342,1343.0
2025-02-21 12:00:00,205.23,205.38,205.17,205.35,600.0,204.8643,205.0141,204.8044,204.9841,600.0
2025-02-21 12:05:00,205.41,205.49,205.31,205.4,2800.0,205.044,205.1239,204.9442,205.034,2800.0
2025-02-21 12:10:00,205.31,205.39,205.22,205.36,4135.0,204.9442,205.024,204.8543,204.9941,4135.0
2025-02-21 12:15:00,205.3,205.3,205.15,205.24,4780.0,204.9342,204.9342,204.7845,204.8743,4780.0
2025-02-21 12:20:00,205.13,205.28,205.12,205.28,2066.0,204.7645,204.9142,204.7545,204.9142,2066.0
2025-02-21 12:25:00,205.21,205.37,205.19,205.27,2210.0,204.8444,205.0041,204.8244,204.9043,2210.0
2025-02-21 12:30:00,205.17,205.27,205.11,205.27,1387.0,204.8044,204.9043,204.7445,204.9043,1387.0
2025-02-21 12:35:00,205.27,205.28,204.98,205.08,3697.0,204.9043,204.9142,204.6148,204.7146,3697.0
2025-02-21 12:40:00,205.03,205.09,204.94,205.08,2326.0,204.6647,204.7246,204.5748,204.7146,2326.0
2025-02-21 12:45:00,205.01,205.01,204.77,204.87,2300.0,204.6447,204.6447,204.4051,204.505,2300.0
2025-02-21 12:50:00,204.87,204.88,204.63,204.83,3468.0,204.505,204.5149,204.2654,204.465,3468.0
2025-02-21 12:55:00,204.7,204.72,204.46,204.69,4473.0,204.3353,204.3552,204.0957,204.3253,4473.0
2025-02-21 13:00:00,204.7,204.7,204.55,204.62,2200.0,204.3353,204.3353,204.1855,204.2554,2200.0
2025-02-21 13:05:00,204.63,204.63,204.34,204.34,3173.0,204.2654,204.2654,203.9759,203.9759,3173.0
2025-02-21 13:10:00,204.34,204.67,204.29,204.67,3241.0,203.9759,204.3053,203.926,204.3053,3241.0
2025-02-21 13:15:00,204.72,204.91,204.53,204.53,4188.0,204.3552,204.5449,204.1656,204.1656,4188.0
2025-02-21 13:20:00,204.57,204.64,204.42,204.48,3146.0,204.2055,204.2754,204.0558,204.1157,3146.0
2025-02-21 13:25:00,204.55,204.65,204.27,204.34,3713.0,204.1855,204.2854,203.906,203.9759,3713.0
2025-02-21 13:30:00,204.34,204.35,203.91,204.18,5215.0,203.9759,203.9859,203.5467,203.8162,5215.0
2025-02-21 13:35:00,204.12,204.38,204.08,204.08,9659.0,203.7563,204.0158,203.7164,203.7164,9659.0
2025-02-21 13:40:00,204.14,204.36,204.06,204.17,3892.0,203.7763,203.9959,203.6964,203.8062,3892.0
2025-02-21 13:45:00,204.16,204.26,203.87,204.0,13487.0,203.7962,203.896,203.5067,203.6365,13487.0
2025-02-21 13:50:00,204.1,204.21,203.9,204.05,3060.0,203.7363,203.8461,203.5367,203.6864,3060.0
2025-02-21 13:55:00,204.17,204.23,204.01,204.05,2565.0,203.8062,203.8661,203.6465,203.6864,2565.0
2025-02-21 14:00:00,204.06,204.08,203.65,203.65,5415.0,203.6964,203.7164,203.2871,203.2871,5415.0
2025-02-21 14:05:00,203.62,204.07,203.62,204.04,5033.0,203.2572,203.7064,203.2572,203.6764,5033.0
2025-02-21 14:10:00,203.95,204.22,203.82,204.19,2697.0,203.5866,203.8561,203.4568,203.8262,2697.0
2025-02-21 14:15:00,204.12,204.12,203.98,204.09,810.0,203.7563,203.7563,203.6165,203.7264,810.0
2025-02-21 14:20:00,203.98,204.02,203.76,203.86,2628.0,203.6165,203.6565,203.3969,203.4968,2628.0
2025-02-21 14:25:00,203.86,203.96,203.81,203.89,2727.0,203.4968,203.5966,203.4469,203.5267,2727.0
2025-02-21 14:30:00,203.76,203.99,203.76,203.83,2034.0,203.3969,203.6265,203.3969,203.4668,2034.0
2025-02-21 14:35:00,203.81,204.08,203.75,203.9,4615.0,203.4469,203.7164,203.387,203.5367,4615.0
2025-02-21 14:40:00,203.99,204.3,203.97,204.3,2705.0,203.6265,203.936,203.6066,203.936,2705.0
2025-02-21 14:45:00,204.2,204.29,204.16,204.28,3071.0,203.8362,203.926,203.7962,203.916,3071.0
2025-02-21 14:50:00,204.3,204.45,204.24,204.38,3692.0,203.936,204.0857,203.8761,204.0158,3692.0
2025-02-21 14:55:00,204.45,204.65,204.44,204.55,3831.0,204.0857,204.2854,204.0757,204.1855,3831.0
2025-02-21 15:00:00,204.45,204.52,204.29,204.46,3000.0,204.0857,204.1556,203.926,204.0957,3000.0
2025-02-21 15:05:00,204.53,204.54,204.12,204.15,6905.0,204.1656,204.1756,203.7563,203.7862,6905.0
2025-02-21 15:10:00,204.19,204.39,204.08,204.26,7422.0,203.8262,204.0258,203.7164,203.896,7422.0
2025-02-21 15:15:00,204.28,204.32,204.08,204.31,7724.0,203.916,203.9559,203.7164,203.946,7724.0
2025-02-21 15:20:00,204.23,204.28,204.12,204.14,5238.0,203.8661,203.916,203.7563,203.7763,5238.0
2025-02-21 15:25:00,204.12,204.18,203.96,204.09,11170.0,203.7563,203.8162,203.5966,203.7264,11170.0
2025-02-21 15:30:00,204.07,204.26,204.0,204.04,8183.0,203.7064,203.896,203.6365,203.6764,8183.0
2025-02-21 15:35:00,204.04,204.17,203.93,204.17,14263.0,203.6764,203.8062,203.5666,203.8062,14263.0
2025-02-21 15:40:00,204.23,204.35,204.14,204.18,10891.0,203.8661,203.9859,203.7763,203.8162,10891.0
2025-02-21 15:45:00,204.13,204.6,204.0,204.47,9659.0,203.7663,204.2354,203.6365,204.1057,9659.0
2025-02-21 15:50:00,204.46,204.71,204.31,204.71,23507.0,204.0957,204.3452,203.946,204.3452,23507.0
2025-02-21 15:55:00,204.64,204.96,204.16,204.41,77535.0,204.2754,204.5948,203.7962,204.0458,77535.0
2025-02-24 09:30:00,204.62,205.43,204.0,204.33,26044.0,204.2554,205.064,203.6365,203.9659,26044.0
2025-02-24 09:35:00,204.33,205.3,204.33,205.06,3056.0,203.9659,204.9342,203.9659,204.6946,3056.0
2025-02-24 09:40:00,205.06,206.14,204.94,206.12,13606.0,204.6946,205.7727,204.5748,205.7527,13606.0
2025-02-24 09:45:00,206.19,206.47,204.86,204.86,6780.0,205.8226,206.1021,204.495,204.495,6780.0
2025-02-24 09:50:00,204.99,204.99,204.52,204.62,14627.0,204.6247,204.6247,204.1556,204.2554,14627.0
2025-02-24 09:55:00,204.61,204.99,204.4,204.78,16109.0,204.2454,204.6247,204.0358,204.4151,16109.0
2025-02-24 10:00:00,204.78,205.04,204.35,204.47,22283.0,204.4151,204.6747,203.9859,204.1057,22283.0
2025-02-24 10:05:00,204.38,204.59,203.99,204.59,13902.0,204.0158,204.2255,203.6265,204.2255,13902.0
2025-02-24 10:10:00,204.35,204.35,203.42,203.6,7585.0,203.9859,203.9859,203.0575,203.2372,7585.0
2025-02-24 10:15:00,203.61,204.04,203.47,203.57,13673.0,203.2472,203.6764,203.1075,203.2073,13673.0
2025-02-24 10:20:00,203.58,204.07,203.58,204.07,5064.0,203.2173,203.7064,203.2173,203.7064,5064.0
2025-02-24 10:25:00,203.98,204.07,203.75,203.76,2030.0,203.6165,203.7064,203.387,203.3969,2030.0
2025-02-24 10:30:00,203.92,204.16,203.73,203.85,3822.0,203.5567,203.7962,203.367,203.4868,3822.0
2025-02-24 10:35:00,203.83,204.38,203.63,204.3,6654.0,203.4668,204.0158,203.2672,203.936,6654.0
2025-02-24 10:40:00,204.3,204.3,204.06,204.12,15367.0,203.936,203.936,203.6964,203.7563,15367.0
2025-02-24 10:45:00,204.12,204.53,204.11,204.53,3870.0,203.7563,204.1656,203.7463,204.1656,3870.0
2025-02-24 10:50:00,204.67,204.68,204.18,204.26,5504.0,204.3053,204.3153,203.8162,203.896,5504.0
2025-02-24 10:55:00,204.07,204.3,203.91,204.3,8740.0,203.7064,203.936,203.5467,203.936,8740.0
2025-02-24 11:00:00,204.21,204.23,203.82,204.05,3452.0,203.8461,203.8661,203.4568,203.6864,3452.0
2025-02-24 11:05:00,204.09,204.34,204.09,204.2,2538.0,203.7264,203.9759,203.7264,203.8362,2538.0
2025-02-24 11:10:00,204.09,204.12,203.77,203.96,5635.0,203.7264,203.7563,203.4069,203.5966,5635.0
2025-02-24 11:15:00,203.95,204.05,203.82,204.05,2213.0,203.5866,203.6864,203.4568,203.6864,2213.0
2025-02-24 11:20:00,204.06,204.21,204.06,204.15,1350.0,203.6964,203.8461,203.6964,203.7862,1350.0
2025-02-24 11:25:00,204.1,204.36,204.1,204.36,2015.0,203.7363,203.9959,203.7363,203.9959,2015.0
2025-02-24 11:30:00,204.43,204.48,204.24,204.24,1300.0,204.0657,204.1157,203.8761,203.8761,1300.0
2025-02-24 11:35:00,204.14,204.19,204.1,204.11,1100.0,203.7763,203.8262,203.7363,203.7463,1100.0
2025-02-24 11:40:00,204.09,204.33,204.05,204.23,1899.0,203.7264,203.9659,203.6864,203.8661,1899.0
2025-02-24 11:45:00,204.23,204.91,204.23,204.91,4901.0,203.8661,204.5449,203.8661,204.5449,4901.0
2025-02-24 11:50:00,204.79,204.79,204.53,204.58,2204.0,204.4251,204.4251,204.1656,204.2155,2204.0
2025-02-24 11:55:00,204.47,204.53,204.29,204.29,2274.0,204.1057,204.1656,203.926,203.926,2274.0
2025-02-24 12:00:00,204.21,204.4,204.16,204.4,1822.0,203.8461,204.0358,203.7962,204.0358,1822.0
2025-02-24 12:05:00,204.26,204.34,203.99,203.99,1920.0,203.896,203.9759,203.6265,203.6265,1920.0
2025-02-24 12:10:00,203.99,204.13,203.85,203.85,1656.0,203.6265,203.7663,203.4868,203.4868,1656.0
2025-02-24 12:15:00,203.99,204.15,203.92,204.15,2964.0,203.6265,203.7862,203.5567,203.7862,2964.0
2025-02-24 12:20:00,204.13,204.32,204.12,204.32,3397.0,203.7663,203.9559,203.7563,203.9559,3397.0
2025-02-24 12:25:00,204.28,204.28,203.97,203.97,3617.0,203.916,203.916,203.6066,203.6066,3617.0
2025-02-24 12:30:00,203.97,204.07,203.93,204.0,1409.0,203.6066,203.7064,203.5666,203.6365,1409.0
2025-02-24 12:35:00,203.82,204.08,203.82,204.06,1354.0,203.4568,203.7164,203.4568,203.6964,1354.0
2025-02-24 12:40:00,204.1,204.33,204.06,204.27,1441.0,203.7363,203.9659,203.6964,203.906,1441.0
2025-02-24 12:45:00,204.43,204.48,204.31,204.33,1000.0,204.0657,204.1157,203.946,203.9659,1000.0
2025-02-24 12:50:00,204.19,204.25,204.08,204.14,1101.0,203.8262,203.8861,203.7164,203.7763,1101.0
2025-02-24 12:55:00,204.17,204.41,204.07,204.07,6867.0,203.8062,204.0458,203.7064,203.7064,6867.0
2025-02-24 13:00:00,204.04,204.1,204.04,204.08,500.0,203.6764,203.7363,203.6764,203.7164,500.0
2025-02-24 13:05:00,204.08,204.08,203.88,204.01,3674.0,203.7164,203.7164,203.5167,203.6465,3674.0
2025-02-24 13:10:00,204.02,204.02,203.8,203.81,1500.0,203.6565,203.6565,203.4369,203.4469,1500.0
2025-02-24 13:15:00,203.88,204.12,203.88,204.01,1681.0,203.5167,203.7563,203.5167,203.6465,1681.0
2025-02-24 13:20:00,203.99,204.13,203.93,204.02,1150.0,203.6265,203.7663,203.5666,203.6565,1150.0
2025-02-24 13:25:00,204.12,204.23,204.11,204.23,600.0,203.7563,203.8661,203.7463,203.8661,600.0
2025-02-24 13:30:00,204.27,204.32,204.08,204.32,4466.0,203.906,203.9559,203.7164,203.9559,4466.0
2025-02-24 13:35:00,204.19,204.39,204.19,204.39,2138.0,203.8262,204.0258,203.8262,204.0258,2138.0
2025-02-24 13:40:00,204.39,204.45,204.3,204.45,1922.0,204.0258,204.0857,203.936,204.0857,1922.0
2025-02-24 13:45:00,204.44,204.59,204.2,204.2,3669.0,204.0757,204.2255,203.8362,203.8362,3669.0
2025-02-24 13:50:00,204.2,204.37,204.19,204.34,1262.0,203.8362,204.0059,203.8262,203.9759,1262.0
2025-02-24 13:55:00,204.21,204.22,204.12,204.18,2554.0,203.8461,203.8561,203.7563,203.8162,2554.0
2025-02-24 14:00:00,204.18,204.32,204.17,204.32,319.0,203.8162,203.9559,203.8062,203.9559,319.0
2025-02-24 14:05:00,204.32,204.43,204.21,204.24,1261.0,203.9559,204.0657,203.8461,203.8761,1261.0
2025-02-24 14:10:00,204.16,204.26,204.08,204.19,2359.0,203.7962,203.896,203.7164,203.8262,2359.0
2025-02-24 14:15:00,204.18,204.33,204.18,204.2,2190.0,203.8162,203.9659,203.8162,203.8362,2190.0
2025-02-24 14:20:00,204.2,204.2,204.01,204.14,2495.0,203.8362,203.8362,203.6465,203.7763,2495.0
2025-02-24 14:25:00,204.15,204.27,204.12,204.22,1672.0,203.7862,203.906,203.7563,203.8561,1672.0
2025-02-24 14:30:00,204.29,204.42,204.15,204.38,6464.0,203.926,204.0558,203.7862,204.0158,6464.0
2025-02-24 14:35:00,204.27,204.3,204.06,204.06,2448.0,203.906,203.936,203.6964,203.6964,2448.0
2025-02-24 14:40:00,204.09,204.13,203.97,204.08,1371.0,203.7264,203.7663,203.6066,203.7164,1371.0
2025-02-24 14:45:00,204.06,204.2,203.94,204.2,8703.0,203.6964,203.8362,203.5766,203.8362,8703.0
2025-02-24 14:50:00,204.14,204.16,204.04,204.07,2141.0,203.7763,203.7962,203.6764,203.7064,2141.0
2025-02-24 14:55:00,204.01,204.09,203.95,204.05,2714.0,203.6465,203.7264,203.5866,203.6864,2714.0
2025-02-24 15:00:00,204.12,204.12,203.83,204.1,3236.0,203.7563,203.7563,203.4668,203.7363,3236.0
2025-02-24 15:05:00,204.0,204.16,203.92,204.16,4016.0,203.6365,203.7962,203.5567,203.7962,4016.0
2025-02-24 15:10:00,204.09,204.3,204.03,204.3,3574.0,203.7264,203.936,203.6665,203.936,3574.0
2025-02-24 15:15:00,204.27,204.41,204.21,204.32,3806.0,203.906,204.0458,203.8461,203.9559,3806.0
2025-02-24 15:20:00,204.33,204.53,204.17,204.17,5671.0,203.9659,204.1656,203.8062,203.8062,5671.0
2025-02-24 15:25:00,204.12,204.19,203.98,204.02,7622.0,203.7563,203.8262,203.6165,203.6565,7622.0
2025-02-24 15:30:00,204.02,204.2,203.94,204.05,5381.0,203.6565,203.8362,203.5766,203.6864,5381.0
2025-02-24 15:35:00,204.05,204.39,204.0,204.27,4863.0,203.6864,204.0258,203.6365,203.906,4863.0
2025-02-24 15:40:00,204.23,204.4,204.18,204.35,10774.0,203.8661,204.0358,203.8162,203.9859,10774.0
2025-02-24 15:45:00,204.37,204.59,204.32,204.56,7315.0,204.0059,204.2255,203.9559,204.1955,7315.0
2025-02-24 15:50:00,204.53,204.6,203.66,203.68,24854.0,204.1656,204.2354,203.2971,203.3171,24854.0
2025-02-24 15:55:00,203.49,203.87,203.2,203.34,105099.0,203.1274,203.5067,202.8379,202.9777,105099.0
2025-02-25 09:30:00,203.23,204.5,202.23,204.42,31415.0,202.8679,204.1356,201.8697,204.0558,31415.0
2025-02-25 09:35:00,204.5,205.57,204.45,204.79,5194.0,204.1356,205.2037,204.0857,204.4251,5194.0
2025-02-25 09:40:00,205.08,205.08,204.63,204.64,8386.0,204.7146,204.7146,204.2654,204.2754,8386.0
2025-02-25 09:45:00,204.61,205.35,204.59,205.19,12965.0,204.2454,204.9841,204.2255,204.8244,12965.0
2025-02-25 09:50:00,205.03,205.36,204.91,205.14,8634.0,204.6647,204.9941,204.5449,204.7745,8634.0
2025-02-25 09:55:00,205.43,205.56,205.12,205.4,13553.0,205.064,205.1937,204.7545,205.034,13553.0
2025-02-25 10:00:00,205.33,205.4,204.73,205.34,9852.0,204.9641,205.034,204.3652,204.9741,9852.0
2025-02-25 10:05:00,205.48,205.48,204.49,204.81,16963.0,205.1139,205.1139,204.1256,204.4451,16963.0
2025-02-25 10:10:00,205.05,205.31,204.89,205.15,30214.0,204.6846,204.9442,204.5249,204.7845,30214.0
2025-02-25 10:15:00,205.31,205.55,205.07,205.21,16334.0,204.9442,205.1838,204.7046,204.8444,16334.0
2025-02-25 10:20:00,205.1,205.23,204.65,205.05,13651.0,204.7346,204.8643,204.2854,204.6846,13651.0
2025-02-25 10:25:00,204.77,205.36,204.7,205.35,23111.0,204.4051,204.9941,204.3353,204.9841,23111.0
2025-02-25 10:30:00,205.27,205.86,205.1,205.86,11419.0,204.9043,205.4932,204.7346,205.4932,11419.0
2025-02-25 10:35:00,205.99,206.11,205.79,206.02,14261.0,205.623,205.7428,205.4233,205.6529,14261.0
2025-02-25 10:40:00,206.02,206.45,205.81,206.29,13036.0,205.6529,206.0821,205.4433,205.9224,13036.0
2025-02-25 10:45:00,206.43,206.56,206.22,206.56,2336.0,206.0622,206.192,205.8526,206.192,2336.0
2025-02-25 10:50:00,206.66,206.93,206.47,206.93,2614.0,206.2918,206.5613,206.1021,206.5613,2614.0
2025-02-25 10:55:00,206.93,207.33,206.77,206.78,6427.0,206.5613,206.9606,206.4016,206.4116,6427.0
2025-02-25 11:00:00,206.75,206.79,206.41,206.55,7228.0,206.3816,206.4215,206.0422,206.182,7228.0
2025-02-25 11:05:00,206.61,206.77,206.48,206.52,6050.0,206.2419,206.4016,206.1121,206.152,6050.0
2025-02-25 11:10:00,206.69,206.88,206.41,206.41,18644.0,206.3217,206.5114,206.0422,206.0422,18644.0
2025-02-25 11:15:00,206.53,206.62,206.45,206.52,11000.0,206.162,206.2518,206.0821,206.152,11000.0
2025-02-25 11:20:00,206.52,206.59,206.31,206.55,13845.0,206.152,206.2219,205.9424,206.182,13845.0
2025-02-25 11:25:00,206.44,206.6,206.18,206.45,8607.0,206.0722,206.2319,205.8126,206.0821,8607.0
2025-02-25 11:30:00,206.41,206.53,205.89,205.97,13358.0,206.0422,206.162,205.5231,205.603,13358.0
2025-02-25 11:35:00,206.05,206.05,205.78,205.78,18843.0,205.6829,205.6829,205.4133,205.4133,18843.0
2025-02-25 11:40:00,205.77,205.83,205.58,205.83,3691.0,205.4034,205.4633,205.2137,205.4633,3691.0
2025-02-25 11:45:00,205.83,205.96,205.7,205.93,10116.0,205.4633,205.593,205.3335,205.5631,10116.0
2025-02-25 11:50:00,205.95,206.09,205.78,206.03,85636.0,205.583,205.7228,205.4133,205.6629,85636.0
2025-02-25 11:55:00,206.03,206.2,205.84,205.92,13147.0,205.6629,205.8326,205.4732,205.5531,13147.0
2025-02-25 12:00:00,205.92,205.92,205.57,205.57,3013.0,205.5531,205.5531,205.2037,205.2037,3013.0
2025-02-25 12:05:00,205.53,205.65,205.39,205.58,5919.0,205.1638,205.2836,205.024,205.2137,5919.0
2025-02-25 12:10:00,205.57,205.64,205.47,205.56,3953.0,205.2037,205.2736,205.1039,205.1937,3953.0
2025-02-25 12:15:00,205.55,205.67,205.49,205.67,4396.0,205.1838,205.3035,205.1239,205.3035,4396.0
2025-02-25 12:20:00,205.69,205.85,205.51,205.62,4416.0,205.3235,205.4832,205.1438,205.2536,4416.0
2025-02-25 12:25:00,205.65,205.93,205.65,205.81,3554.0,205.2836,205.5631,205.2836,205.4433,3554.0
2025-02-25 12:30:00,205.81,205.86,205.7,205.83,3660.0,205.4433,205.4932,205.3335,205.4633,3660.0
2025-02-25 12:35:00,205.71,205.89,205.71,205.87,7455.0,205.3435,205.5231,205.3435,205.5032,7455.0
2025-02-25 12:40:00,205.8,205.96,205.74,205.89,10487.0,205.4333,205.593,205.3734,205.5231,10487.0
2025-02-25 12:45:00,205.89,205.89,205.82,205.89,2189.0,205.5231,205.5231,205.4533,205.5231,2189.0
2025-02-25 12:50:00,205.89,206.22,205.88,206.13,10025.0,205.5231,205.8526,205.5132,205.7627,10025.0
2025-02-25 12:55:00,206.13,206.34,206.11,206.3,5633.0,205.7627,205.9723,205.7428,205.9324,5633.0
2025-02-25 13:00:00,206.3,206.53,206.27,206.33,8069.0,205.9324,206.162,205.9025,205.9624,8069.0
2025-02-25 13:05:00,206.36,206.72,206.29,206.66,8351.0,205.9923,206.3517,205.9224,206.2918,8351.0
2025-02-25 13:10:00,206.82,206.82,206.67,206.77,3095.0,206.4515,206.4515,206.3018,206.4016,3095.0
2025-02-25 13:15:00,206.73,206.82,206.7,206.76,3840.0,206.3616,206.4515,206.3317,206.3916,3840.0
2025-02-25 13:20:00,206.72,206.87,206.67,206.75,4354.0,206.3517,206.5014,206.3018,206.3816,4354.0
2025-02-25 13:25:00,206.75,206.75,206.45,206.45,4143.0,206.3816,206.3816,206.0821,206.0821,4143.0
2025-02-25 13:30:00,206.46,206.8,206.46,206.77,3589.0,206.0921,206.4315,206.0921,206.4016,3589.0
2025-02-25 13:35:00,206.77,207.16,206.66,207.16,3906.0,206.4016,206.7909,206.2918,206.7909,3906.0
2025-02-25 13:40:00,207.08,207.18,206.96,207.05,4881.0,206.711,206.8108,206.5912,206.6811,4881.0
2025-02-25 13:45:00,207.05,207.15,206.94,207.11,4162.0,206.6811,206.7809,206.5713,206.741,4162.0
2025-02-25 13:50:00,207.11,207.14,206.85,207.03,4941.0,206.741,206.7709,206.4814,206.6611,4941.0
2025-02-25 13:55:00,207.01,207.1,206.95,206.95,1969.0,206.6411,206.731,206.5813,206.5813,1969.0
2025-02-25 14:00:00,206.92,207.06,206.76,207.06,5898.0,206.5513,206.6911,206.3916,206.6911,5898.0
2025-02-25 14:05:00,207.04,207.13,206.97,207.12,4367.0,206.6711,206.7609,206.6012,206.751,4367.0
2025-02-25 14:10:00,207.07,207.11,206.87,206.87,3654.0,206.701,206.741,206.5014,206.5014,3654.0
2025-02-25 14:15:00,206.93,207.02,206.73,207.0,5863.0,206.5613,206.6511,206.3616,206.6312,5863.0
2025-02-25 14:20:00,207.01,207.01,206.73,206.88,5612.0,206.6411,206.6411,206.3616,206.5114,5612.0
2025-02-25 14:25:00,206.91,206.91,206.59,206.59,2801.0,206.5413,206.5413,206.2219,206.2219,2801.0
2025-02-25 14:30:00,206.74,206.8,206.61,206.77,5967.0,206.3716,206.4315,206.2419,206.4016,5967.0
2025-02-25 14:35:00,206.86,207.16,206.65,207.11,7079.0,206.4914,206.7909,206.2818,206.741,7079.0
2025-02-25 14:40:00,207.18,207.49,207.07,207.4,5766.0,206.8108,207.1203,206.701,207.0305,5766.0
2025-02-25 14:45:00,207.4,207.4,207.13,207.22,4908.0,207.0305,207.0305,206.7609,206.8508,4908.0
2025-02-25 14:50:00,207.2,207.33,207.15,207.25,3418.0,206.8308,206.9606,206.7809,206.8807,3418.0
2025-02-25 14:55:00,207.17,207.27,207.15,207.15,3217.0,206.8009,206.9007,206.7809,206.7809,3217.0
2025-02-25 15:00:00,207.2,207.21,206.99,207.11,6598.0,206.8308,206.8408,206.6212,206.741,6598.0
2025-02-25 15:05:00,207.1,207.22,206.93,206.93,4302.0,206.731,206.8508,206.5613,206.5613,4302.0
2025-02-25 15:10:00,206.95,207.05,206.84,206.99,4268.0,206.5813,206.6811,206.4715,206.6212,4268.0
2025-02-25 15:15:00,206.98,207.13,206.89,207.11,6449.0,206.6112,206.7609,206.5214,206.741,6449.0
2025-02-25 15:20:00,207.11,207.28,206.97,207.19,13894.0,206.741,206.9107,206.6012,206.8208,13894.0
2025-02-25 15:25:00,207.15,207.18,206.8,206.91,6607.0,206.7809,206.8108,206.4315,206.5413,6607.0
2025-02-25 15:30:00,206.91,206.95,206.8,206.94,6556.0,206.5413,206.5813,206.4315,206.5713,6556.0
2025-02-25 15:35:00,206.91,206.99,206.51,206.52,11010.0,206.5413,206.6212,206.142,206.152,11010.0
2025-02-25 15:40:00,206.52,206.61,206.28,206.61,8860.0,206.152,206.2419,205.9125,206.2419,8860.0
2025-02-25 15:45:00,206.51,206.97,206.45,206.95,10285.0,206.142,206.6012,206.0821,206.5813,10285.0
2025-02-25 15:50:00,206.85,206.92,206.03,206.12,29094.0,206.4814,206.5513,205.6629,205.7527,29094.0
2025-02-25 15:55:00,206.2,206.21,205.64,205.88,209335.0,205.8326,205.8426,205.2736,205.5132,209335.0
2025-02-26 09:30:00,203.39,203.77,202.57,203.64,63986.0,203.0276,203.4069,202.2091,203.2772,63986.0
2025-02-26 09:35:00,203.37,205.98,203.28,205.78,11995.0,203.0076,205.613,202.9178,205.4133,11995.0
2025-02-26 09:40:00,205.52,205.79,205.02,205.67,4142.0,205.1538,205.4233,204.6547,205.3035,4142.0
2025-02-26 09:45:00,205.68,205.81,205.57,205.7,1351.0,205.3135,205.4433,205.2037,205.3335,1351.0
2025-02-26 09:50:00,205.78,205.78,205.36,205.53,2389.0,205.4133,205.4133,204.9941,205.1638,2389.0
2025-02-26 09:55:00,205.53,206.2,205.37,205.97,19526.0,205.1638,205.8326,205.0041,205.603,19526.0
2025-02-26 10:00:00,206.23,206.89,206.23,206.43,6467.0,205.8625,206.5214,205.8625,206.0622,6467.0
2025-02-26 10:05:00,206.27,206.5,206.18,206.45,4946.0,205.9025,206.1321,205.8126,206.0821,4946.0
2025-02-26 10:10:00,206.46,206.78,206.35,206.41,6403.0,206.0921,206.4116,205.9823,206.0422,6403.0
2025-02-26 10:15:00,206.3,206.65,206.3,206.46,4406.0,205.9324,206.2818,205.9324,206.0921,4406.0
2025-02-26 10:20:00,206.39,206.58,206.29,206.54,4797.0,206.0223,206.2119,205.9224,206.172,4797.0
2025-02-26 10:25:00,206.53,206.87,206.52,206.77,1926.0,206.162,206.5014,206.152,206.4016,1926.0
2025-02-26 10:30:00,206.68,207.52,206.68,207.15,4897.0,206.3117,207.1502,206.3117,206.7809,4897.0
2025-02-26 10:35:00,207.2,207.26,207.02,207.06,4165.0,206.8308,206.8907,206.6511,206.6911,4165.0
2025-02-26 10:40:00,206.97,207.14,206.95,207.14,1952.0,206.6012,206.7709,206.5813,206.7709,1952.0
2025-02-26 10:45:00,207.12,207.2,206.85,207.01,4974.0,206.751,206.8308,206.4814,206.6411,4974.0
2025-02-26 10:50:00,206.95,207.22,206.91,207.0,5434.0,206.5813,206.8508,206.5413,206.6312,5434.0
2025-02-26 10:55:00,206.99,207.07,206.68,207.07,7163.0,206.6212,206.701,206.3117,206.701,7163.0
2025-02-26 11:00:00,207.01,207.11,206.81,206.87,2050.0,206.6411,206.741,206.4415,206.5014,2050.0
2025-02-26 11:05:00,206.93,207.28,206.91,207.28,930.0,206.5613,206.9107,206.5413,206.9107,930.0
2025-02-26 11:10:00,207.12,207.25,206.94,206.95,2200.0,206.751,206.8807,206.5713,206.5813,2200.0
2025-02-26 11:15:00,206.95,207.23,206.93,207.21,4522.0,206.5813,206.8608,206.5613,206.8408,4522.0
2025-02-26 11:20:00,207.21,207.21,206.74,206.74,1542.0,206.8408,206.8408,206.3716,206.3716,1542.0
2025-02-26 11:25:00,206.82,207.04,206.67,206.9,2425.0,206.4515,206.6711,206.3018,206.5313,2425.0
2025-02-26 11:30:00,206.89,206.92,206.59,206.82,3942.0,206.5214,206.5513,206.2219,206.4515,3942.0
2025-02-26 11:35:00,206.82,206.98,206.8,206.98,1105.0,206.4515,206.6112,206.4315,206.6112,1105.0
2025-02-26 11:40:00,206.95,207.14,206.88,207.04,2900.0,206.5813,206.7709,206.5114,206.6711,2900.0
2025-02-26 11:45:00,207.06,207.21,206.94,207.13,782.0,206.6911,206.8408,206.5713,206.7609,782.0
2025-02-26 11:50:00,207.19,207.41,207.13,207.4,2160.0,206.8208,207.0404,206.7609,207.0305,2160.0
2025-02-26 11:55:00,207.28,207.32,206.97,207.02,2605.0,206.9107,206.9506,206.6012,206.6511,2605.0
2025-02-26 12:00:00,207.02,207.02,206.73,206.74,900.0,206.6511,206.6511,206.3616,206.3716,900.0
2025-02-26 12:05:00,206.88,206.99,206.84,206.89,2741.0,206.5114,206.6212,206.4715,206.5214,2741.0
2025-02-26 12:10:00,206.89,207.13,206.85,207.13,700.0,206.5214,206.7609,206.4814,206.7609,700.0
2025-02-26 12:15:00,207.13,207.21,206.82,206.82,2099.0,206.7609,206.8408,206.4515,206.4515,2099.0
2025-02-26 12:20:00,206.91,206.98,206.73,206.85,2021.0,206.5413,206.6112,206.3616,206.4814,2021.0
2025-02-26 12:25:00,206.85,207.14,206.84,207.14,1956.0,206.4814,206.7709,206.4715,206.7709,1956.0
2025-02-26 12:30:00,207.05,207.15,206.76,206.76,5930.0,206.6811,206.7809,206.3916,206.3916,5930.0
2025-02-26 12:35:00,206.74,206.76,206.46,206.46,3054.0,206.3716,206.3916,206.0921,206.0921,3054.0
2025-02-26 12:40:00,206.37,206.58,206.23,206.58,3651.0,206.0023,206.2119,205.8625,206.2119,3651.0
2025-02-26 12:45:00,206.43,206.57,206.27,206.41,1631.0,206.0622,206.2019,205.9025,206.0422,1631.0
2025-02-26 12:50:00,206.41,206.41,206.1,206.17,2202.0,206.0422,206.0422,205.7328,205.8026,2202.0
2025-02-26 12:55:00,206.17,206.21,205.8,205.89,4025.0,205.8026,205.8426,205.4333,205.5231,4025.0
2025-02-26 13:00:00,205.95,205.96,205.57,205.61,5692.0,205.583,205.593,205.2037,205.2436,5692.0
2025-02-26 13:05:00,205.56,205.56,205.37,205.49,4641.0,205.1937,205.1937,205.0041,205.1239,4641.0
2025-02-26 13:10:00,205.49,205.51,205.26,205.43,8600.0,205.1239,205.1438,204.8943,205.064,8600.0
2025-02-26 13:15:00,205.36,205.36,205.15,205.26,3800.0,204.9941,204.9941,204.7845,204.8943,3800.0
2025-02-26 13:20:00,205.26,205.42,205.22,205.26,3789.0,204.8943,205.054,204.8543,204.8943,3789.0
2025-02-26 13:25:00,205.27,205.27,205.0,205.01,2257.0,204.9043,204.9043,204.6347,204.6447,2257.0
2025-02-26 13:30:00,205.09,205.41,205.02,205.41,7713.0,204.7246,205.044,204.6547,205.044,7713.0
2025-02-26 13:35:00,205.35,205.41,205.13,205.13,4249.0,204.9841,205.044,204.7645,204.7645,4249.0
2025-02-26 13:40:00,205.18,205.2,205.03,205.03,3369.0,204.8144,204.8344,204.6647,204.6647,3369.0
2025-02-26 13:45:00,205.07,205.1,204.89,204.92,1500.0,204.7046,204.7346,204.5249,204.5549,1500.0
2025-02-26 13:50:00,204.95,205.06,204.95,205.03,1666.0,204.5848,204.6946,204.5848,204.6647,1666.0
2025-02-26 13:55:00,205.06,205.09,204.83,204.95,3751.0,204.6946,204.7246,204.465,204.5848,3751.0
2025-02-26 14:00:00,204.93,205.25,204.9,205.02,2083.0,204.5649,204.8843,204.5349,204.6547,2083.0
2025-02-26 14:05:00,205.02,205.02,205.0,205.02,400.0,204.6547,204.6547,204.6347,204.6547,400.0
2025-02-26 14:10:00,205.05,205.25,204.95,205.03,5465.0,204.6846,204.8843,204.5848,204.6647,5465.0
2025-02-26 14:15:00,205.01,205.24,205.0,205.22,2049.0,204.6447,204.8743,204.6347,204.8543,2049.0
2025-02-26 14:20:00,205.47,205.47,205.33,205.4,766.0,205.1039,205.1039,204.9641,205.034,766.0
2025-02-26 14:25:00,205.5,205.79,205.35,205.58,3602.0,205.1338,205.4233,204.9841,205.2137,3602.0
2025-02-26 14:30:00,205.56,205.76,205.56,205.59,742.0,205.1937,205.3934,205.1937,205.2237,742.0
2025-02-26 14:35:00,205.7,205.74,205.58,205.69,1655.0,205.3335,205.3734,205.2137,205.3235,1655.0
2025-02-26 14:40:00,205.7,205.8,205.62,205.74,2644.0,205.3335,205.4333,205.2536,205.3734,2644.0
2025-02-26 14:45:00,205.81,205.81,205.6,205.68,4864.0,205.4433,205.4433,205.2337,205.3135,4864.0
2025-02-26 14:50:00,205.57,205.66,205.43,205.57,2080.0,205.2037,205.2936,205.064,205.2037,2080.0
2025-02-26 14:55:00,205.56,205.63,205.16,205.33,4143.0,205.1937,205.2636,204.7944,204.9641,4143.0
2025-02-26 15:00:00,205.38,205.44,205.21,205.31,1700.0,205.0141,205.0739,204.8444,204.9442,1700.0
2025-02-26 15:05:00,205.33,205.56,205.29,205.45,3463.0,204.9641,205.1937,204.9242,205.0839,3463.0
2025-02-26 15:10:00,205.47,205.58,205.42,205.42,2720.0,205.1039,205.2137,205.054,205.054,2720.0
2025-02-26 15:15:00,205.37,205.42,205.29,205.39,3339.0,205.0041,205.054,204.9242,205.024,3339.0
2025-02-26 15:20:00,205.34,205.46,205.29,205.46,1921.0,204.9741,205.0939,204.9242,205.0939,1921.0
2025-02-26 15:25:00,205.42,205.43,205.1,205.1,2889.0,205.054,205.064,204.7346,204.7346,2889.0
2025-02-26 15:30:00,205.08,205.33,205.07,205.18,7379.0,204.7146,204.9641,204.7046,204.8144,7379.0
2025-02-26 15:35:00,205.25,205.32,205.1,205.28,2648.0,204.8843,204.9542,204.7346,204.9142,2648.0
2025-02-26 15:40:00,205.17,205.34,205.06,205.23,5422.0,204.8044,204.9741,204.6946,204.8643,5422.0
2025-02-26 15:45:00,205.35,205.48,205.24,205.26,8813.0,204.9841,205.1139,204.8743,204.8943,8813.0
2025-02-26 15:50:00,205.34,205.34,204.42,204.53,23156.0,204.9741,204.9741,204.0558,204.1656,23156.0
2025-02-26 15:55:00,204.49,204.49,204.03,204.34,137435.0,204.1256,204.1256,203.6665,203.9759,137435.0
2025-02-27 09:30:00,204.93,205.99,204.62,205.89,17857.0,204.5649,205.623,204.2554,205.5231,17857.0
2025-02-27 09:35:00,205.99,206.12,205.78,206.0,2426.0,205.623,205.7527,205.4133,205.6329,2426.0
2025-02-27 09:40:00,206.01,206.58,206.01,206.58,4309.0,205.6429,206.2119,205.6429,206.2119,4309.0
2025-02-27 09:45:00,206.58,206.87,206.55,206.56,4692.0,206.2119,206.5014,206.182,206.192,4692.0
2025-02-27 09:50:00,206.56,206.56,206.15,206.37,3350.0,206.192,206.192,205.7827,206.0023,3350.0
2025-02-27 09:55:00,206.37,206.43,205.67,205.99,5261.0,206.0023,206.0622,205.3035,205.623,5261.0
2025-02-27 10:00:00,205.95,205.95,205.19,205.27,9416.0,205.583,205.583,204.8244,204.9043,9416.0
2025-02-27 10:05:00,205.45,205.46,205.27,205.44,2359.0,205.0839,205.0939,204.9043,205.0739,2359.0
2025-02-27 10:10:00,205.2,205.38,205.0,205.17,10976.0,204.8344,205.0141,204.6347,204.8044,10976.0
2025-02-27 10:15:00,205.24,205.47,205.12,205.46,3695.0,204.8743,205.1039,204.7545,205.0939,3695.0
2025-02-27 10:20:00,205.5,206.3,205.27,206.21,2631.0,205.1338,205.9324,204.9043,205.8426,2631.0
2025-02-27 10:25:00,206.23,206.44,206.09,206.37,4417.0,205.8625,206.0722,205.7228,206.0023,4417.0
2025-02-27 10:30:00,206.23,206.23,205.71,205.84,7285.0,205.8625,205.8625,205.3435,205.4732,7285.0
2025-02-27 10:35:00,205.69,205.8,205.26,205.77,5329.0,205.3235,205.4333,204.8943,205.4034,5329.0
2025-02-27 10:40:00,205.83,205.83,205.46,205.82,3697.0,205.4633,205.4633,205.0939,205.4533,3697.0
2025-02-27 10:45:00,205.68,205.96,205.53,205.71,4346.0,205.3135,205.593,205.1638,205.3435,4346.0
2025-02-27 10:50:00,205.87,205.94,205.5,205.57,5614.0,205.5032,205.5731,205.1338,205.2037,5614.0
2025-02-27 10:55:00,205.45,205.52,205.28,205.34,8677.0,205.0839,205.1538,204.9142,204.9741,8677.0
2025-02-27 11:00:00,205.33,205.66,205.3,205.63,9921.0,204.9641,205.2936,204.9342,205.2636,9921.0
2025-02-27 11:05:00,205.56,205.62,205.45,205.55,5700.0,205.1937,205.2536,205.0839,205.1838,5700.0
2025-02-27 11:10:00,205.67,205.72,205.51,205.71,7110.0,205.3035,205.3534,205.1438,205.3435,7110.0
2025-02-27 11:15:00,205.73,205.9,205.62,205.81,7982.0,205.3634,205.5331,205.2536,205.4433,7982.0
2025-02-27 11:20:00,205.75,206.11,205.75,206.08,1600.0,205.3834,205.7428,205.3834,205.7128,1600.0
2025-02-27 11:25:00,206.09,206.09,205.51,205.76,6151.0,205.7228,205.7228,205.1438,205.3934,6151.0
2025-02-27 11:30:00,205.77,205.85,205.68,205.78,4100.0,205.4034,205.4832,205.3135,205.4133,4100.0
2025-02-27 11:35:00,205.74,205.82,205.53,205.82,5902.0,205.3734,205.4533,205.1638,205.4533,5902.0
2025-02-27 11:40:00,205.72,205.85,205.47,205.54,6541.0,205.3534,205.4832,205.1039,205.1738,6541.0
2025-02-27 11:45:00,205.56,205.64,205.41,205.41,4027.0,205.1937,205.2736,205.044,205.044,4027.0
2025-02-27 11:50:00,205.4,205.47,205.14,205.18,9338.0,205.034,205.1039,204.7745,204.8144,9338.0
2025-02-27 11:55:00,205.13,205.2,204.97,205.04,6801.0,204.7645,204.8344,204.6048,204.6747,6801.0
2025-02-27 12:00:00,205.03,205.31,204.91,205.21,13412.0,204.6647,204.9442,204.5449,204.8444,13412.0
2025-02-27 12:05:00,205.21,205.33,205.02,205.08,2534.0,204.8444,204.9641,204.6547,204.7146,2534.0
2025-02-27 12:10:00,204.99,205.08,204.82,204.91,9346.0,204.6247,204.7146,204.4551,204.5449,9346.0
2025-02-27 12:15:00,204.83,204.83,204.51,204.51,5828.0,204.465,204.465,204.1456,204.1456,5828.0
2025-02-27 12:20:00,204.51,204.85,204.43,204.66,10000.0,204.1456,204.485,204.0657,204.2953,10000.0
2025-02-27 12:25:00,204.73,205.59,204.73,205.51,3251.0,204.3652,205.2237,204.3652,205.1438,3251.0
2025-02-27 12:30:00,205.5,205.7,205.42,205.7,9006.0,205.1338,205.3335,205.054,205.3335,9006.0
2025-02-27 12:35:00,205.72,205.86,205.7,205.77,4006.0,205.3534,205.4932,205.3335,205.4034,4006.0
2025-02-27 12:40:00,205.68,205.68,205.18,205.35,3380.0,205.3135,205.3135,204.8144,204.9841,3380.0
2025-02-27 12:45:00,205.38,205.5,205.38,205.48,900.0,205.0141,205.1338,205.0141,205.1139,900.0
2025-02-27 12:50:00,205.4,205.55,205.27,205.55,2363.0,205.034,205.1838,204.9043,205.1838,2363.0
2025-02-27 12:55:00,205.44,205.59,205.4,205.51,2578.0,205.0739,205.2237,205.034,205.1438,2578.0
2025-02-27 13:00:00,205.5,205.77,205.5,205.75,2402.0,205.1338,205.4034,205.1338,205.3834,2402.0
2025-02-27 13:05:00,205.63,205.64,205.45,205.49,3101.0,205.2636,205.2736,205.0839,205.1239,3101.0
2025-02-27 13:10:00,205.42,205.7,205.42,205.62,5045.0,205.054,205.3335,205.054,205.2536,5045.0
2025-02-27 13:15:00,205.63,205.64,205.5,205.63,2932.0,205.2636,205.2736,205.1338,205.2636,2932.0
2025-02-27 13:20:00,205.64,205.71,205.57,205.69,1253.0,205.2736,205.3435,205.2037,205.3235,1253.0
2025-02-27 13:25:00,205.7,205.71,205.62,205.65,2158.0,205.3335,205.3435,205.2536,205.2836,2158.0
2025-02-27 13:30:00,205.78,206.09,205.75,206.05,2034.0,205.4133,205.7228,205.3834,205.6829,2034.0
2025-02-27 13:35:00,206.05,206.05,205.9,206.01,2129.0,205.6829,205.6829,205.5331,205.6429,2129.0
2025-02-27 13:40:00,205.94,205.95,205.87,205.9,1900.0,205.5731,205.583,205.5032,205.5331,1900.0
2025-02-27 13:45:00,205.92,206.06,205.85,205.93,2488.0,205.5531,205.6928,205.4832,205.5631,2488.0
2025-02-27 13:50:00,206.06,206.24,205.92,206.24,2410.0,205.6928,205.8725,205.5531,205.8725,2410.0
2025-02-27 13:55:00,206.19,206.2,206.0,206.0,2583.0,205.8226,205.8326,205.6329,205.6329,2583.0
2025-02-27 14:00:00,205.99,206.09,205.97,206.09,2030.0,205.623,205.7228,205.603,205.7228,2030.0
2025-02-27 14:05:00,206.03,206.25,206.03,206.25,1600.0,205.6629,205.8825,205.6629,205.8825,1600.0
2025-02-27 14:10:00,206.25,206.25,206.03,206.08,4840.0,205.8825,205.8825,205.6629,205.7128,4840.0
2025-02-27 14:15:00,206.08,206.11,205.98,206.08,3751.0,205.7128,205.7428,205.613,205.7128,3751.0
2025-02-27 14:20:00,206.15,206.19,205.91,205.92,2455.0,205.7827,205.8226,205.5431,205.5531,2455.0
2025-02-27 14:25:00,205.85,205.92,205.66,205.81,2810.0,205.4832,205.5531,205.2936,205.4433,2810.0
2025-02-27 14:30:00,205.64,205.64,205.21,205.25,4457.0,205.2736,205.2736,204.8444,204.8843,4457.0
2025-02-27 14:35:00,205.41,205.42,205.23,205.23,4063.0,205.044,205.054,204.8643,204.8643,4063.0
2025-02-27 14:40:00,205.16,205.16,204.85,205.01,4211.0,204.7944,204.7944,204.485,204.6447,4211.0
2025-02-27 14:45:00,205.06,205.29,205.05,205.11,3473.0,204.6946,204.9242,204.6846,204.7445,3473.0
2025-02-27 14:50:00,205.11,205.37,204.97,205.19,3350.0,204.7445,205.0041,204.6048,204.8244,3350.0
2025-02-27 14:55:00,205.09,205.2,205.0,205.05,3013.0,204.7246,204.8344,204.6347,204.6846,3013.0
2025-02-27 15:00:00,204.98,204.98,204.26,204.39,6932.0,204.6148,204.6148,203.896,204.0258,6932.0
2025-02-27 15:05:00,204.45,204.52,204.35,204.41,4589.0,204.0857,204.1556,203.9859,204.0458,4589.0
2025-02-27 15:10:00,204.43,204.58,204.23,204.33,7222.0,204.0657,204.2155,203.8661,203.9659,7222.0
2025-02-27 15:15:00,204.33,204.5,204.17,204.49,6904.0,203.9659,204.1356,203.8062,204.1256,6904.0
2025-02-27 15:20:00,204.46,204.54,204.25,204.3,14909.0,204.0957,204.1756,203.8861,203.936,14909.0
2025-02-27 15:25:00,204.3,204.44,203.98,203.98,17215.0,203.936,204.0757,203.6165,203.6165,17215.0
2025-02-27 15:30:00,204.07,204.74,204.07,204.62,4884.0,203.7064,204.3752,203.7064,204.2554,4884.0
2025-02-27 15:35:00,204.66,204.78,204.46,204.5,8650.0,204.2953,204.4151,204.0957,204.1356,8650.0
2025-02-27 15:40:00,204.48,204.66,204.29,204.63,9198.0,204.1157,204.2953,203.926,204.2654,9198.0
2025-02-27 15:45:00,204.55,204.81,204.54,204.54,11666.0,204.1855,204.4451,204.1756,204.1756,11666.0
2025-02-27 15:50:00,204.49,204.49,203.6,203.77,36606.0,204.1256,204.1256,203.2372,203.4069,36606.0
2025-02-27 15:55:00,203.55,203.7,203.29,203.36,180946.0,203.1873,203.337,202.9278,202.9977,180946.0
2025-02-28 09:30:00,204.67,207.17,204.37,206.89,24982.0,204.3053,206.8009,204.0059,206.5214,24982.0
2025-02-28 09:35:00,206.75,207.08,205.94,206.23,8204.0,206.3816,206.711,205.5731,205.8625,8204.0
2025-02-28 09:40:00,206.27,206.47,205.84,205.85,6333.0,205.9025,206.1021,205.4732,205.4832,6333.0
2025-02-28 09:45:00,205.67,205.8,204.8,204.88,4999.0,205.3035,205.4333,204.4351,204.5149,4999.0
2025-02-28 09:50:00,204.76,205.06,204.52,205.06,3240.0,204.3952,204.6946,204.1556,204.6946,3240.0
2025-02-28 09:55:00,205.24,205.25,204.74,205.09,7985.0,204.8743,204.8843,204.3752,204.7246,7985.0
2025-02-28 10:00:00,205.42,205.61,205.24,205.5,4779.0,205.054,205.2436,204.8743,205.1338,4779.0
2025-02-28 10:05:00,205.38,205.81,205.34,205.81,6300.0,205.0141,205.4433,204.9741,205.4433,6300.0
2025-02-28 10:10:00,205.83,206.0,205.48,205.63,6549.0,205.4633,205.6329,205.1139,205.2636,6549.0
2025-02-28 10:15:00,205.45,205.52,204.77,204.95,9812.0,205.0839,205.1538,204.4051,204.5848,9812.0
2025-02-28 10:20:00,204.73,205.32,204.64,205.13,7035.0,204.3652,204.9542,204.2754,204.7645,7035.0
2025-02-28 10:25:00,205.23,205.37,205.16,205.23,2084.0,204.8643,205.0041,204.7944,204.8643,2084.0
2025-02-28 10:30:00,205.18,205.52,204.97,205.13,10827.0,204.8144,205.1538,204.6048,204.7645,10827.0
2025-02-28 10:35:00,205.01,205.24,204.63,204.95,5130.0,204.6447,204.8743,204.2654,204.5848,5130.0
2025-02-28 10:40:00,205.13,205.28,204.86,205.19,4800.0,204.7645,204.9142,204.495,204.8244,4800.0
2025-02-28 10:45:00,205.19,205.4,204.85,204.96,2600.0,204.8244,205.034,204.485,204.5948,2600.0
2025-02-28 10:50:00,205.2,205.28,204.91,205.05,1690.0,204.8344,204.9142,204.5449,204.6846,1690.0
2025-02-28 10:55:00,204.94,205.34,204.89,205.21,1844.0,204.5748,204.9741,204.5249,204.8444,1844.0
2025-02-28 11:00:00,205.28,205.35,205.1,205.27,4340.0,204.9142,204.9841,204.7346,204.9043,4340.0
2025-02-28 11:05:00,205.34,205.35,205.0,205.05,3725.0,204.9741,204.9841,204.6347,204.6846,3725.0
2025-02-28 11:10:00,205.29,205.3,204.99,205.11,5102.0,204.9242,204.9342,204.6247,204.7445,5102.0
2025-02-28 11:15:00,205.19,205.46,204.96,205.28,6111.0,204.8244,205.0939,204.5948,204.9142,6111.0
2025-02-28 11:20:00,205.25,205.39,205.11,205.28,3062.0,204.8843,205.024,204.7445,204.9142,3062.0
2025-02-28 11:25:00,205.26,205.29,205.03,205.17,4546.0,204.8943,204.9242,204.6647,204.8044,4546.0
2025-02-28 11:30:00,205.13,205.48,205.06,205.48,7303.0,204.7645,205.1139,204.6946,205.1139,7303.0
2025-02-28 11:35:00,205.49,205.75,205.44,205.65,2607.0,205.1239,205.3834,205.0739,205.2836,2607.0
2025-02-28 11:40:00,205.64,205.74,205.56,205.72,2140.0,205.2736,205.3734,205.1937,205.3534,2140.0
2025-02-28 11:45:00,205.54,205.99,205.54,205.78,2316.0,205.1738,205.623,205.1738,205.4133,2316.0
2025-02-28 11:50:00,205.9,205.96,205.67,205.8,3209.0,205.5331,205.593,205.3035,205.4333,3209.0
2025-02-28 11:55:00,205.91,205.91,205.57,205.73,3309.0,205.5431,205.5431,205.2037,205.3634,3309.0
2025-02-28 12:00:00,205.75,205.9,205.41,205.42,4756.0,205.3834,205.5331,205.044,205.054,4756.0
2025-02-28 12:05:00,205.53,205.57,205.39,205.5,2405.0,205.1638,205.2037,205.024,205.1338,2405.0
2025-02-28 12:10:00,205.58,205.85,205.58,205.72,2324.0,205.2137,205.4832,205.2137,205.3534,2324.0
2025-02-28 12:15:00,205.71,205.86,205.61,205.85,3266.0,205.3435,205.4932,205.2436,205.4832,3266.0
2025-02-28 12:20:00,205.86,205.93,205.55,205.56,3947.0,205.4932,205.5631,205.1838,205.1937,3947.0
2025-02-28 12:25:00,205.61,205.72,205.57,205.72,426.0,205.2436,205.3534,205.2037,205.3534,426.0
2025-02-28 12:30:00,205.58,205.58,205.31,205.38,7440.0,205.2137,205.2137,204.9442,205.0141,7440.0
2025-02-28 12:35:00,205.44,205.44,205.13,205.28,3034.0,205.0739,205.0739,204.7645,204.9142,3034.0
2025-02-28 12:40:00,205.14,205.15,204.85,204.92,3185.0,204.7745,204.7845,204.485,204.5549,3185.0
2025-02-28 12:45:00,204.94,204.96,204.79,204.89,1200.0,204.5748,204.5948,204.4251,204.5249,1200.0
2025-02-28 12:50:00,204.86,205.19,204.76,205.18,3635.0,204.495,204.8244,204.3952,204.8144,3635.0
2025-02-28 12:55:00,205.0,205.01,204.78,204.86,6328.0,204.6347,204.6447,204.4151,204.495,6328.0
2025-02-28 13:00:00,204.81,205.06,204.81,204.96,2338.0,204.4451,204.6946,204.4451,204.5948,2338.0
2025-02-28 13:05:00,204.89,204.93,204.83,204.88,2074.0,204.5249,204.5649,204.465,204.5149,2074.0
2025-02-28 13:10:00,204.88,205.05,204.76,204.96,7084.0,204.5149,204.6846,204.3952,204.5948,7084.0
2025-02-28 13:15:00,204.85,204.85,204.49,204.49,3242.0,204.485,204.485,204.1256,204.1256,3242.0
2025-02-28 13:20:00,204.52,204.64,204.41,204.56,1300.0,204.1556,204.2754,204.0458,204.1955,1300.0
2025-02-28 13:25:00,204.58,205.01,204.52,205.01,2914.0,204.2155,204.6447,204.1556,204.6447,2914.0
2025-02-28 13:30:00,205.0,205.18,204.87,205.18,2533.0,204.6347,204.8144,204.505,204.8144,2533.0
2025-02-28 13:35:00,205.23,205.5,205.23,205.46,2238.0,204.8643,205.1338,204.8643,205.0939,2238.0
2025-02-28 13:40:00,205.38,205.62,205.37,205.62,2012.0,205.0141,205.2536,205.0041,205.2536,2012.0
2025-02-28 13:45:00,205.67,205.68,205.4,205.42,2691.0,205.3035,205.3135,205.034,205.054,2691.0
2025-02-28 13:50:00,205.52,205.64,205.44,205.52,1976.0,205.1538,205.2736,205.0739,205.1538,1976.0
2025-02-28 13:55:00,205.44,205.44,204.95,204.95,3182.0,205.0739,205.0739,204.5848,204.5848,3182.0
2025-02-28 14:00:00,205.08,205.37,205.08,205.3,1300.0,204.7146,205.0041,204.7146,204.9342,1300.0
2025-02-28 14:05:00,205.36,205.46,205.2,205.27,3020.0,204.9941,205.0939,204.8344,204.9043,3020.0
2025-02-28 14:10:00,205.26,205.4,205.2,205.33,1442.0,204.8943,205.034,204.8344,204.9641,1442.0
2025-02-28 14:15:00,205.25,205.56,205.25,205.53,2066.0,204.8843,205.1937,204.8843,205.1638,2066.0
2025-02-28 14:20:00,205.42,205.47,205.24,205.42,4534.0,205.054,205.1039,204.8743,205.054,4534.0
2025-02-28 14:25:00,205.52,205.59,205.48,205.51,2424.0,205.1538,205.2237,205.1139,205.1438,2424.0
2025-02-28 14:30:00,205.42,205.81,205.42,205.62,3964.0,205.054,205.4433,205.054,205.2536,3964.0
2025-02-28 14:35:00,205.65,205.88,205.62,205.84,1994.0,205.2836,205.5132,205.2536,205.4732,1994.0
2025-02-28 14:40:00,205.91,206.01,205.67,205.93,9128.0,205.5431,205.6429,205.3035,205.5631,9128.0
2025-02-28 14:45:00,205.86,206.11,205.79,206.11,2832.0,205.4932,205.7428,205.4233,205.7428,2832.0
2025-02-28 14:50:00,206.02,206.22,205.88,206.18,8072.0,205.6529,205.8526,205.5132,205.8126,8072.0
2025-02-28 14:55:00,206.05,206.26,206.0,206.21,4875.0,205.6829,205.8925,205.6329,205.8426,4875.0
2025-02-28 15:00:00,206.26,206.36,206.17,206.32,6405.0,205.8925,205.9923,205.8026,205.9524,6405.0
2025-02-28 15:05:00,206.37,206.37,206.17,206.2,7599.0,206.0023,206.0023,205.8026,205.8326,7599.0
2025-02-28 15:10:00,206.26,206.33,206.09,206.16,6500.0,205.8925,205.9624,205.7228,205.7927,6500.0
2025-02-28 15:15:00,206.25,206.25,205.93,205.93,5648.0,205.8825,205.8825,205.5631,205.5631,5648.0
2025-02-28 15:20:00,205.93,206.01,205.79,205.98,7044.0,205.5631,205.6429,205.4233,205.613,7044.0
2025-02-28 15:25:00,206.04,206.61,206.04,206.6,2628.0,205.6729,206.2419,205.6729,206.2319,2628.0
2025-02-28 15:30:00,206.49,206.64,206.35,206.37,9602.0,206.1221,206.2718,205.9823,206.0023,9602.0
2025-02-28 15:35:00,206.25,206.43,206.16,206.28,7203.0,205.8825,206.0622,205.7927,205.9125,7203.0
2025-02-28 15:40:00,206.37,206.57,206.37,206.52,5489.0,206.0023,206.2019,206.0023,206.152,5489.0
2025-02-28 15:45:00,206.59,206.85,206.52,206.79,4745.0,206.2219,206.4814,206.152,206.4215,4745.0
2025-02-28 15:50:00,206.73,207.18,206.54,206.98,28800.0,206.3616,206.8108,206.172,206.6112,28800.0
2025-02-28 15:55:00,206.98,207.67,206.94,207.55,80775.0,206.6112,207.3,206.5713,207.1802,80775.0
2025-03-03 09:30:00,206.86,209.0,206.44,208.71,44416.0,206.4914,208.6276,206.0722,208.3381,44416.0
2025-03-03 09:35:00,208.79,209.56,208.51,209.36,14828.0,208.418,209.1866,208.1385,208.987,14828.0
2025-03-03 09:40:00,209.36,209.37,208.72,208.97,7533.0,208.987,208.9969,208.3481,208.5977,7533.0
2025-03-03 09:45:00,208.78,209.13,208.58,208.86,5236.0,208.408,208.7574,208.2084,208.4879,5236.0
2025-03-03 09:50:00,208.93,209.89,208.75,209.46,14485.0,208.5577,209.516,208.378,209.0868,14485.0
2025-03-03 09:55:00,209.36,209.76,209.17,209.54,10061.0,208.987,209.3862,208.7973,209.1666,10061.0
2025-03-03 10:00:00,209.76,209.76,208.46,208.69,10656.0,209.3862,209.3862,208.0886,208.3182,10656.0
2025-03-03 10:05:00,208.6,208.75,208.38,208.38,4952.0,208.2283,208.378,208.0087,208.0087,4952.0
2025-03-03 10:10:00,208.38,208.91,208.3,208.59,16897.0,208.0087,208.5378,207.9289,208.2183,16897.0
2025-03-03 10:15:00,208.38,208.76,208.17,208.73,3891.0,208.0087,208.388,207.7991,208.3581,3891.0
2025-03-03 10:20:00,208.77,208.93,208.54,208.72,2711.0,208.398,208.5577,208.1684,208.3481,2711.0
2025-03-03 10:25:00,208.67,209.27,208.58,209.27,5392.0,208.2982,208.8971,208.2084,208.8971,5392.0
2025-03-03 10:30:00,209.07,209.27,209.01,209.27,2867.0,208.6975,208.8971,208.6376,208.8971,2867.0
2025-03-03 10:35:00,209.32,209.52,208.98,209.52,8220.0,208.947,209.1467,208.6076,209.1467,8220.0
2025-03-03 10:40:00,209.38,209.82,209.38,209.66,2635.0,209.0069,209.4461,209.0069,209.2864,2635.0
2025-03-03 10:45:00,209.66,209.69,209.13,209.24,4044.0,209.2864,209.3164,208.7574,208.8672,4044.0
2025-03-03 10:50:00,209.24,209.34,209.15,209.23,1652.0,208.8672,208.967,208.7773,208.8572,1652.0
2025-03-03 10:55:00,209.44,209.44,208.88,209.09,2783.0,209.0668,209.0668,208.5078,208.7174,2783.0
2025-03-03 11:00:00,209.02,209.02,208.82,208.87,1113.0,208.6476,208.6476,208.4479,208.4978,1113.0
2025-03-03 11:05:00,208.99,209.25,208.87,209.24,5102.0,208.6176,208.8772,208.4978,208.8672,5102.0
2025-03-03 11:10:00,209.29,209.68,209.17,209.68,4971.0,208.9171,209.3064,208.7973,209.3064,4971.0
2025-03-03 11:15:00,209.6,209.74,209.32,209.6,6594.0,209.2265,209.3663,208.947,209.2265,6594.0
2025-03-03 11:20:00,209.58,209.58,209.15,209.25,5851.0,209.2066,209.2066,208.7773,208.8772,5851.0
2025-03-03 11:25:00,209.21,209.22,208.69,208.69,10693.0,208.8372,208.8472,208.3182,208.3182,10693.0
2025-03-03 11:30:00,208.62,208.92,208.62,208.9,5227.0,208.2483,208.5477,208.2483,208.5278,5227.0
2025-03-03 11:35:00,208.83,208.9,208.64,208.64,2218.0,208.4579,208.5278,208.2682,208.2682,2218.0
2025-03-03 11:40:00,208.63,208.65,208.49,208.65,1166.0,208.2583,208.2782,208.1185,208.2782,1166.0
2025-03-03 11:45:00,208.65,208.88,208.51,208.81,3574.0,208.2782,208.5078,208.1385,208.4379,3574.0
2025-03-03 11:50:00,208.87,209.3,208.84,209.3,4049.0,208.4978,208.9271,208.4679,208.9271,4049.0
2025-03-03 11:55:00,209.25,209.49,209.24,209.44,2375.0,208.8772,209.1167,208.8672,209.0668,2375.0
2025-03-03 12:00:00,209.25,209.49,209.18,209.43,5122.0,208.8772,209.1167,208.8073,209.0568,5122.0
2025-03-03 12:05:00,209.49,209.62,209.46,209.47,1385.0,209.1167,209.2465,209.0868,209.0968,1385.0
2025-03-03 12:10:00,209.53,209.72,209.45,209.6,15208.0,209.1567,209.3463,209.0768,209.2265,15208.0
2025-03-03 12:15:00,209.63,209.77,209.43,209.75,3112.0,209.2565,209.3962,209.0568,209.3763,3112.0
2025-03-03 12:20:00,209.88,210.1,209.86,210.0,4278.0,209.506,209.7256,209.4861,209.6258,4278.0
2025-03-03 12:25:00,209.99,210.07,209.9,209.99,4964.0,209.6158,209.6957,209.526,209.6158,4964.0
2025-03-03 12:30:00,210.01,210.01,209.8,209.8,3305.0,209.6358,209.6358,209.4262,209.4262,3305.0
2025-03-03 12:35:00,209.84,209.9,209.82,209.85,4818.0,209.4661,209.526,209.4461,209.4761,4818.0
2025-03-03 12:40:00,209.85,209.94,209.83,209.91,1284.0,209.4761,209.5659,209.4561,209.536,1284.0
2025-03-03 12:45:00,209.82,209.92,209.6,209.92,4272.0,209.4461,209.546,209.2265,209.546,4272.0
2025-03-03 12:50:00,209.93,210.16,209.78,209.78,5685.0,209.5559,209.7855,209.4062,209.4062,5685.0
2025-03-03 12:55:00,209.78,209.79,209.65,209.78,6743.0,209.4062,209.4162,209.2764,209.4062,6743.0
2025-03-03 13:00:00,209.68,209.92,209.58,209.81,4597.0,209.3064,209.546,209.2066,209.4362,4597.0
2025-03-03 13:05:00,209.73,209.73,209.27,209.28,2866.0,209.3563,209.3563,208.8971,208.9071,2866.0
2025-03-03 13:10:00,209.34,209.44,209.24,209.33,1703.0,208.967,209.0668,208.8672,208.957,1703.0
2025-03-03 13:15:00,209.17,209.26,209.13,209.15,2133.0,208.7973,208.8871,208.7574,208.7773,2133.0
2025-03-03 13:20:00,209.13,209.22,209.02,209.12,2895.0,208.7574,208.8472,208.6476,208.7474,2895.0
2025-03-03 13:25:00,209.13,209.13,208.65,208.65,2087.0,208.7574,208.7574,208.2782,208.2782,2087.0
2025-03-03 13:30:00,208.65,208.73,208.4,208.4,4535.0,208.2782,208.3581,208.0287,208.0287,4535.0
2025-03-03 13:35:00,208.48,208.54,208.37,208.5,811.0,208.1085,208.1684,207.9987,208.1285,811.0
2025-03-03 13:40:00,208.5,208.75,208.5,208.65,2215.0,208.1285,208.378,208.1285,208.2782,2215.0
2025-03-03 13:45:00,208.65,209.1,208.62,208.82,9557.0,208.2782,208.7274,208.2483,208.4479,9557.0
2025-03-03 13:50:00,208.9,209.22,208.86,209.18,2225.0,208.5278,208.8472,208.4879,208.8073,2225.0
2025-03-03 13:55:00,208.99,209.06,208.86,208.9,2542.0,208.6176,208.6875,208.4879,208.5278,2542.0
2025-03-03 14:00:00,208.87,209.11,208.87,208.96,2182.0,208.4978,208.7374,208.4978,208.5877,2182.0
2025-03-03 14:05:00,209.06,209.07,208.83,208.9,9689.0,208.6875,208.6975,208.4579,208.5278,9689.0
2025-03-03 14:10:00,208.83,209.06,208.83,208.93,2402.0,208.4579,208.6875,208.4579,208.5577,2402.0
2025-03-03 14:15:00,209.0,209.02,208.7,208.71,3731.0,208.6276,208.6476,208.3281,208.3381,3731.0
2025-03-03 14:20:00,208.65,208.81,208.54,208.81,3347.0,208.2782,208.4379,208.1684,208.4379,3347.0
2025-03-03 14:25:00,208.64,208.69,208.51,208.69,3176.0,208.2682,208.3182,208.1385,208.3182,3176.0
2025-03-03 14:30:00,208.65,209.06,208.64,208.96,2283.0,208.2782,208.6875,208.2682,208.5877,2283.0
2025-03-03 14:35:00,209.01,209.1,208.72,208.98,2356.0,208.6376,208.7274,208.3481,208.6076,2356.0
2025-03-03 14:40:00,209.04,209.4,209.04,209.25,5156.0,208.6675,209.0269,208.6675,208.8772,5156.0
2025-03-03 14:45:00,209.25,209.25,208.96,208.98,2488.0,208.8772,208.8772,208.5877,208.6076,2488.0
2025-03-03 14:50:00,209.03,209.11,208.3,208.47,5033.0,208.6576,208.7374,207.9289,208.0985,5033.0
2025-03-03 14:55:00,208.47,208.65,207.93,208.04,9189.0,208.0985,208.2782,207.5595,207.6693,9189.0
2025-03-03 15:00:00,207.92,207.94,207.18,207.21,6900.0,207.5495,207.5695,206.8108,206.8408,6900.0
2025-03-03 15:05:00,207.17,207.36,206.94,206.95,9649.0,206.8009,206.9905,206.5713,206.5813,9649.0
2025-03-03 15:10:00,207.15,207.17,206.66,206.85,8403.0,206.7809,206.8009,206.2918,206.4814,8403.0
2025-03-03 15:15:00,206.87,207.0,206.43,206.7,8097.0,206.5014,206.6312,206.0622,206.3317,8097.0
2025-03-03 15:20:00,206.74,207.2,206.73,207.03,5426.0,206.3716,206.8308,206.3616,206.6611,5426.0
2025-03-03 15:25:00,207.03,207.12,206.55,206.65,8278.0,206.6611,206.751,206.182,206.2818,8278.0
2025-03-03 15:30:00,206.74,206.89,206.66,206.66,5796.0,206.3716,206.5214,206.2918,206.2918,5796.0
2025-03-03 15:35:00,206.71,206.74,206.47,206.5,8904.0,206.3417,206.3716,206.1021,206.1321,8904.0
2025-03-03 15:40:00,206.44,206.72,206.34,206.72,14957.0,206.0722,206.3517,205.9723,206.3517,14957.0
2025-03-03 15:45:00,206.65,207.19,206.65,207.07,16298.0,206.2818,206.8208,206.2818,206.701,16298.0
2025-03-03 15:50:00,206.97,207.09,206.39,206.74,43684.0,206.6012,206.721,206.0223,206.3716,43684.0
2025-03-03 15:55:00,206.43,207.54,206.28,207.44,110238.0,206.0622,207.1702,205.9125,207.0704,110238.0
2025-03-04 09:30:00,208.3,209.21,207.37,208.56,42063.0,207.9289,208.8372,207.0005,208.1884,42063.0
2025-03-04 09:35:00,208.94,209.56,208.33,209.19,26854.0,208.5677,209.1866,207.9588,208.8173,26854.0
2025-03-04 09:40:00,209.26,209.72,208.49,208.49,20886.0,208.8871,209.3463,208.1185,208.1185,20886.0
2025-03-04 09:45:00,208.42,208.52,207.02,207.11,5973.0,208.0486,208.1485,206.6511,206.741,5973.0
2025-03-04 09:50:00,207.07,207.31,206.57,207.0,8233.0,206.701,206.9406,206.2019,206.6312,8233.0
2025-03-04 09:55:00,206.99,207.18,206.43,206.55,16443.0,206.6212,206.8108,206.0622,206.182,16443.0
2025-03-04 10:00:00,206.48,206.65,205.87,206.37,26727.0,206.1121,206.2818,205.5032,206.0023,26727.0
2025-03-04 10:05:00,206.26,206.4,205.6,205.93,23157.0,205.8925,206.0322,205.2337,205.5631,23157.0
2025-03-04 10:10:00,205.86,206.04,205.08,205.23,10931.0,205.4932,205.6729,204.7146,204.8643,10931.0
2025-03-04 10:15:00,205.37,205.87,205.27,205.5,11940.0,205.0041,205.5032,204.9043,205.1338,11940.0
2025-03-04 10:20:00,205.65,205.85,205.29,205.69,14646.0,205.2836,205.4832,204.9242,205.3235,14646.0
2025-03-04 10:25:00,205.68,206.34,205.6,206.13,20825.0,205.3135,205.9723,205.2337,205.7627,20825.0
2025-03-04 10:30:00,206.06,206.09,205.63,205.65,5800.0,205.6928,205.7228,205.2636,205.2836,5800.0
2025-03-04 10:35:00,205.78,205.78,205.11,205.67,7052.0,205.4133,205.4133,204.7445,205.3035,7052.0
2025-03-04 10:40:00,205.65,205.82,205.35,205.82,4801.0,205.2836,205.4533,204.9841,205.4533,4801.0
2025-03-04 10:45:00,205.64,205.82,205.09,205.25,7508.0,205.2736,205.4533,204.7246,204.8843,7508.0
2025-03-04 10:50:00,205.27,205.27,204.5,205.05,9026.0,204.9043,204.9043,204.1356,204.6846,9026.0
2025-03-04 10:55:00,205.21,205.39,204.88,205.06,7846.0,204.8444,205.024,204.5149,204.6946,7846.0
2025-03-04 11:00:00,204.99,205.53,204.85,205.25,5293.0,204.6247,205.1638,204.485,204.8843,5293.0
2025-03-04 11:05:00,205.22,205.22,204.75,204.77,4705.0,204.8543,204.8543,204.3852,204.4051,4705.0
2025-03-04 11:10:00,204.77,205.25,204.65,205.23,21606.0,204.4051,204.8843,204.2854,204.8643,21606.0
2025-03-04 11:15:00,205.1,205.42,204.88,205.14,6930.0,204.7346,205.054,204.5149,204.7745,6930.0
2025-03-04 11:20:00,205.14,205.26,204.99,205.04,9344.0,204.7745,204.8943,204.6247,204.6747,9344.0
2025-03-04 11:25:00,204.9,205.02,204.6,204.87,2300.0,204.5349,204.6547,204.2354,204.505,2300.0
2025-03-04 11:30:00,204.96,205.28,204.89,204.91,4227.0,204.5948,204.9142,204.5249,204.5449,4227.0
2025-03-04 11:35:00,204.81,204.91,204.36,204.62,2005.0,204.4451,204.5449,203.9959,204.2554,2005.0
2025-03-04 11:40:00,204.75,205.13,204.75,205.02,12364.0,204.3852,204.7645,204.3852,204.6547,12364.0
2025-03-04 11:45:00,205.13,205.13,204.79,205.0,1971.0,204.7645,204.7645,204.4251,204.6347,1971.0
2025-03-04 11:50:00,204.84,205.13,204.67,205.05,2669.0,204.475,204.7645,204.3053,204.6846,2669.0
2025-03-04 11:55:00,205.13,205.13,204.67,204.67,2470.0,204.7645,204.7645,204.3053,204.3053,2470.0
2025-03-04 12:00:00,204.67,204.87,204.57,204.73,3300.0,204.3053,204.505,204.2055,204.3652,3300.0
2025-03-04 12:05:00,204.69,204.85,204.36,204.42,1650.0,204.3253,204.485,203.9959,204.0558,1650.0
2025-03-04 12:10:00,204.51,204.71,204.5,204.58,1434.0,204.1456,204.3452,204.1356,204.2155,1434.0
2025-03-04 12:15:00,204.59,204.68,204.49,204.67,1769.0,204.2255,204.3153,204.1256,204.3053,1769.0
2025-03-04 12:20:00,204.69,204.94,204.67,204.94,6731.0,204.3253,204.5748,204.3053,204.5748,6731.0
2025-03-04 12:25:00,204.95,205.38,204.85,205.3,3733.0,204.5848,205.0141,204.485,204.9342,3733.0
2025-03-04 12:30:00,205.2,205.57,205.05,205.51,8328.0,204.8344,205.2037,204.6846,205.1438,8328.0
2025-03-04 12:35:00,205.58,205.58,205.01,205.12,5059.0,205.2137,205.2137,204.6447,204.7545,5059.0
2025-03-04 12:40:00,205.07,205.4,205.06,205.27,6374.0,204.7046,205.034,204.6946,204.9043,6374.0
2025-03-04 12:45:00,205.25,205.62,205.19,205.2,3802.0,204.8843,205.2536,204.8244,204.8344,3802.0
2025-03-04 12:50:00,205.12,205.34,204.75,205.34,2391.0,204.7545,204.9741,204.3852,204.9741,2391.0
2025-03-04 12:55:00,205.26,205.34,205.01,205.03,2715.0,204.8943,204.9741,204.6447,204.6647,2715.0
2025-03-04 13:00:00,205.1,205.38,205.08,205.22,2602.0,204.7346,205.0141,204.7146,204.8543,2602.0
2025-03-04 13:05:00,205.3,205.3,205.02,205.3,1000.0,204.9342,204.9342,204.6547,204.9342,1000.0
2025-03-04 13:10:00,205.49,205.84,205.48,205.84,1100.0,205.1239,205.4732,205.1139,205.4732,1100.0
2025-03-04 13:15:00,205.73,205.74,205.45,205.72,4029.0,205.3634,205.3734,205.0839,205.3534,4029.0
2025-03-04 13:20:00,205.61,205.72,205.25,205.25,1910.0,205.2436,205.3534,204.8843,204.8843,1910.0
2025-03-04 13:25:00,205.4,205.45,205.26,205.29,1557.0,205.034,205.0839,204.8943,204.9242,1557.0
2025-03-04 13:30:00,205.29,205.75,205.29,205.7,2490.0,204.9242,205.3834,204.9242,205.3335,2490.0
2025-03-04 13:35:00,205.63,205.73,205.47,205.73,2439.0,205.2636,205.3634,205.1039,205.3634,2439.0
2025-03-04 13:40:00,205.8,205.98,205.61,205.77,3742.0,205.4333,205.613,205.2436,205.4034,3742.0
2025-03-04 13:45:00,205.9,206.02,205.89,205.9,3848.0,205.5331,205.6529,205.5231,205.5331,3848.0
2025-03-04 13:50:00,205.89,206.24,205.81,206.23,6049.0,205.5231,205.8725,205.4433,205.8625,6049.0
2025-03-04 13:55:00,206.25,206.48,206.22,206.48,2983.0,205.8825,206.1121,205.8526,206.1121,2983.0
2025-03-04 14:00:00,206.38,206.87,206.36,206.73,3641.0,206.0123,206.5014,205.9923,206.3616,3641.0
2025-03-04 14:05:00,206.93,207.09,206.8,207.09,1200.0,206.5613,206.721,206.4315,206.721,1200.0
2025-03-04 14:10:00,207.06,207.07,206.8,206.8,10185.0,206.6911,206.701,206.4315,206.4315,10185.0
2025-03-04 14:15:00,206.75,206.88,206.74,206.87,2645.0,206.3816,206.5114,206.3716,206.5014,2645.0
2025-03-04 14:20:00,206.81,206.98,206.78,206.88,3196.0,206.4415,206.6112,206.4116,206.5114,3196.0
2025-03-04 14:25:00,206.99,206.99,206.48,206.51,2540.0,206.6212,206.6212,206.1121,206.142,2540.0
2025-03-04 14:30:00,206.47,206.59,206.36,206.5,4200.0,206.1021,206.2219,205.9923,206.1321,4200.0
2025-03-04 14:35:00,206.59,206.8,206.5,206.72,5448.0,206.2219,206.4315,206.1321,206.3517,5448.0
2025-03-04 14:40:00,206.73,206.91,206.51,206.84,5269.0,206.3616,206.5413,206.142,206.4715,5269.0
2025-03-04 14:45:00,206.82,207.13,206.75,206.95,3373.0,206.4515,206.7609,206.3816,206.5813,3373.0
2025-03-04 14:50:00,207.06,207.31,206.99,206.99,1763.0,206.6911,206.9406,206.6212,206.6212,1763.0
2025-03-04 14:55:00,207.07,207.3,207.07,207.16,4632.0,206.701,206.9306,206.701,206.7909,4632.0
2025-03-04 15:00:00,207.15,207.34,206.84,206.88,4927.0,206.7809,206.9706,206.4715,206.5114,4927.0
2025-03-04 15:05:00,206.83,207.0,206.74,206.84,5361.0,206.4615,206.6312,206.3716,206.4715,5361.0
2025-03-04 15:10:00,206.78,206.95,206.74,206.76,5166.0,206.4116,206.5813,206.3716,206.3916,5166.0
2025-03-04 15:15:00,206.76,207.21,206.75,206.91,6617.0,206.3916,206.8408,206.3816,206.5413,6617.0
2025-03-04 15:20:00,206.98,207.58,206.98,207.58,5787.0,206.6112,207.2101,206.6112,207.2101,5787.0
2025-03-04 15:25:00,207.53,207.53,206.91,207.07,6329.0,207.1602,207.1602,206.5413,206.701,6329.0
2025-03-04 15:30:00,206.94,206.94,205.82,205.91,9393.0,206.5713,206.5713,205.4533,205.5431,9393.0
2025-03-04 15:35:00,206.01,206.18,205.9,206.03,11136.0,205.6429,205.8126,205.5331,205.6629,11136.0
2025-03-04 15:40:00,205.99,206.5,205.72,206.25,12022.0,205.623,206.1321,205.3534,205.8825,12022.0
2025-03-04 15:45:00,206.33,206.33,205.62,205.62,7100.0,205.9624,205.9624,205.2536,205.2536,7100.0
2025-03-04 15:50:00,205.56,205.56,204.56,204.98,25049.0,205.1937,205.1937,204.1955,204.6148,25049.0
2025-03-04 15:55:00,205.07,205.08,204.35,204.55,74740.0,204.7046,204.7146,203.9859,204.1855,74740.0
2025-03-05 09:30:00,202.04,204.56,202.04,204.55,29275.0,201.68,204.1955,201.68,204.1855,29275.0
2025-03-05 09:35:00,204.64,205.42,204.5,205.34,4401.0,204.2754,205.054,204.1356,204.9741,4401.0
2025-03-05 09:40:00,205.27,205.27,204.66,204.89,1365.0,204.9043,204.9043,204.2953,204.5249,1365.0
2025-03-05 09:45:00,205.12,205.75,205.04,205.33,5868.0,204.7545,205.3834,204.6747,204.9641,5868.0
2025-03-05 09:50:00,205.08,205.4,204.86,205.02,5258.0,204.7146,205.034,204.495,204.6547,5258.0
2025-03-05 09:55:00,205.01,205.23,205.01,205.11,3957.0,204.6447,204.8643,204.6447,204.7445,3957.0
2025-03-05 10:00:00,205.3,205.96,205.11,205.64,17566.0,204.9342,205.593,204.7445,205.2736,17566.0
2025-03-05 10:05:00,205.41,205.72,205.1,205.62,11827.0,205.044,205.3534,204.7346,205.2536,11827.0
2025-03-05 10:10:00,205.57,205.9,205.39,205.82,8831.0,205.2037,205.5331,205.024,205.4533,8831.0
2025-03-05 10:15:00,205.57,205.65,205.12,205.22,8608.0,205.2037,205.2836,204.7545,204.8543,8608.0
2025-03-05 10:20:00,205.22,205.26,204.92,204.92,5453.0,204.8543,204.8943,204.5549,204.5549,5453.0
2025-03-05 10:25:00,204.86,204.86,204.2,204.2,13292.0,204.495,204.495,203.8362,203.8362,13292.0
2025-03-05 10:30:00,204.19,204.64,203.97,204.51,8431.0,203.8262,204.2754,203.6066,204.1456,8431.0
2025-03-05 10:35:00,204.44,204.87,204.32,204.65,2614.0,204.0757,204.505,203.9559,204.2854,2614.0
2025-03-05 10:40:00,204.7,204.7,204.21,204.34,3650.0,204.3353,204.3353,203.8461,203.9759,3650.0
2025-03-05 10:45:00,204.36,204.63,204.27,204.29,3142.0,203.9959,204.2654,203.906,203.926,3142.0
2025-03-05 10:50:00,204.26,204.38,204.11,204.38,17016.0,203.896,204.0158,203.7463,204.0158,17016.0
2025-03-05 10:55:00,204.47,204.47,204.2,204.36,2718.0,204.1057,204.1057,203.8362,203.9959,2718.0
2025-03-05 11:00:00,204.19,204.19,203.43,203.43,3590.0,203.8262,203.8262,203.0675,203.0675,3590.0
2025-03-05 11:05:00,203.44,203.75,203.43,203.52,2385.0,203.0775,203.387,203.0675,203.1574,2385.0
2025-03-05 11:10:00,203.59,203.82,203.21,203.72,2998.0,203.2272,203.4568,202.8479,203.357,2998.0
2025-03-05 11:15:00,203.71,203.86,203.3,203.3,3069.0,203.347,203.4968,202.9378,202.9378,3069.0
2025-03-05 11:20:00,203.3,203.37,203.19,203.25,6974.0,202.9378,203.0076,202.828,202.8878,6974.0
2025-03-05 11:25:00,203.35,203.73,203.17,203.68,4488.0,202.9877,203.367,202.808,203.3171,4488.0
2025-03-05 11:30:00,203.52,203.52,203.18,203.18,3967.0,203.1574,203.1574,202.818,202.818,3967.0
2025-03-05 11:35:00,203.29,203.55,203.29,203.44,3017.0,202.9278,203.1873,202.9278,203.0775,3017.0
2025-03-05 11:40:00,203.31,203.34,203.13,203.13,1936.0,202.9477,202.9777,202.7681,202.7681,1936.0
2025-03-05 11:45:00,203.27,203.39,203.21,203.36,2773.0,202.9078,203.0276,202.8479,202.9977,2773.0
2025-03-05 11:50:00,203.36,203.36,202.78,203.11,3116.0,202.9977,202.9977,202.4187,202.7481,3116.0
2025-03-05 11:55:00,202.96,203.65,202.96,203.31,4090.0,202.5984,203.2871,202.5984,202.9477,4090.0
2025-03-05 12:00:00,203.45,204.03,203.44,203.67,4015.0,203.0875,203.6665,203.0775,203.3071,4015.0
2025-03-05 12:05:00,203.71,203.82,203.67,203.82,3017.0,203.347,203.4568,203.3071,203.4568,3017.0
2025-03-05 12:10:00,203.72,203.83,203.55,203.77,1717.0,203.357,203.4668,203.1873,203.4069,1717.0
2025-03-05 12:15:00,203.77,203.98,203.65,203.98,1902.0,203.4069,203.6165,203.2871,203.6165,1902.0
2025-03-05 12:20:00,203.98,204.25,203.98,204.25,3915.0,203.6165,203.8861,203.6165,203.8861,3915.0
2025-03-05 12:25:00,204.25,204.58,204.25,204.58,5234.0,203.8861,204.2155,203.8861,204.2155,5234.0
2025-03-05 12:30:00,204.68,204.89,204.64,204.89,3521.0,204.3153,204.5249,204.2754,204.5249,3521.0
2025-03-05 12:35:00,204.9,205.3,204.8,205.22,8636.0,204.5349,204.9342,204.4351,204.8543,8636.0
2025-03-05 12:40:00,205.27,205.32,205.04,205.27,6484.0,204.9043,204.9542,204.6747,204.9043,6484.0
2025-03-05 12:45:00,205.2,205.27,204.97,205.27,3042.0,204.8344,204.9043,204.6048,204.9043,3042.0
2025-03-05 12:50:00,205.26,205.5,205.23,205.45,1378.0,204.8943,205.1338,204.8643,205.0839,1378.0
2025-03-05 12:55:00,205.31,205.49,205.3,205.48,500.0,204.9442,205.1239,204.9342,205.1139,500.0
2025-03-05 13:00:00,205.58,205.7,205.49,205.6,2433.0,205.2137,205.3335,205.1239,205.2337,2433.0
2025-03-05 13:05:00,205.56,205.9,204.72,204.72,11407.0,205.1937,205.5331,204.3552,204.3552,11407.0
2025-03-05 13:10:00,204.95,205.21,204.91,205.1,3065.0,204.5848,204.8444,204.5449,204.7346,3065.0
2025-03-05 13:15:00,205.12,205.15,205.0,205.12,4117.0,204.7545,204.7845,204.6347,204.7545,4117.0
2025-03-05 13:20:00,205.12,205.25,205.0,205.13,3118.0,204.7545,204.8843,204.6347,204.7645,3118.0
2025-03-05 13:25:00,205.1,205.21,205.05,205.09,1540.0,204.7346,204.8444,204.6846,204.7246,1540.0
2025-03-05 13:30:00,205.14,205.3,204.84,205.12,5378.0,204.7745,204.9342,204.475,204.7545,5378.0
2025-03-05 13:35:00,204.87,205.2,204.83,205.0,3447.0,204.505,204.8344,204.465,204.6347,3447.0
2025-03-05 13:40:00,205.01,205.01,204.87,204.94,4174.0,204.6447,204.6447,204.505,204.5748,4174.0
2025-03-05 13:45:00,205.11,205.5,205.06,205.5,1320.0,204.7445,205.1338,204.6946,205.1338,1320.0
2025-03-05 13:50:00,205.5,205.64,205.44,205.63,2219.0,205.1338,205.2736,205.0739,205.2636,2219.0
2025-03-05 13:55:00,205.46,205.7,205.46,205.7,2231.0,205.0939,205.3335,205.0939,205.3335,2231.0
2025-03-05 14:00:00,205.77,206.13,205.76,206.03,2783.0,205.4034,205.7627,205.3934,205.6629,2783.0
2025-03-05 14:05:00,206.03,206.61,206.03,206.4,4740.0,205.6629,206.2419,205.6629,206.0322,4740.0
2025-03-05 14:10:00,206.53,206.65,206.36,206.48,6272.0,206.162,206.2818,205.9923,206.1121,6272.0
2025-03-05 14:15:00,206.44,206.55,206.06,206.1,5422.0,206.0722,206.182,205.6928,205.7328,5422.0
2025-03-05 14:20:00,206.13,206.38,206.12,206.34,4760.0,205.7627,206.0123,205.7527,205.9723,4760.0
2025-03-05 14:25:00,206.36,206.38,206.14,206.14,4262.0,205.9923,206.0123,205.7727,205.7727,4262.0
2025-03-05 14:30:00,206.2,206.28,206.2,206.26,1198.0,205.8326,205.9125,205.8326,205.8925,1198.0
2025-03-05 14:35:00,206.28,206.38,206.13,206.38,3366.0,205.9125,206.0123,205.7627,206.0123,3366.0
2025-03-05 14:40:00,206.39,206.48,206.23,206.31,2127.0,206.0223,206.1121,205.8625,205.9424,2127.0
2025-03-05 14:45:00,206.32,206.59,206.32,206.59,1988.0,205.9524,206.2219,205.9524,206.2219,1988.0
2025-03-05 14:50:00,206.59,206.6,206.43,206.44,2058.0,206.2219,206.2319,206.0622,206.0722,2058.0
2025-03-05 14:55:00,206.5,206.5,206.05,206.05,4753.0,206.1321,206.1321,205.6829,205.6829,4753.0
2025-03-05 15:00:00,206.17,206.34,206.15,206.28,2145.0,205.8026,205.9723,205.7827,205.9125,2145.0
2025-03-05 15:05:00,206.27,206.42,206.21,206.21,3136.0,205.9025,206.0522,205.8426,205.8426,3136.0
2025-03-05 15:10:00,206.22,206.37,206.18,206.2,2186.0,205.8526,206.0023,205.8126,205.8326,2186.0
2025-03-05 15:15:00,206.27,206.27,205.64,206.01,9152.0,205.9025,205.9025,205.2736,205.6429,9152.0
2025-03-05 15:20:00,206.05,206.14,205.71,205.83,14004.0,205.6829,205.7727,205.3435,205.4633,14004.0
2025-03-05 15:25:00,205.91,206.3,205.85,206.15,8685.0,205.5431,205.9324,205.4832,205.7827,8685.0
2025-03-05 15:30:00,206.08,206.13,205.59,205.67,9613.0,205.7128,205.7627,205.2237,205.3035,9613.0
2025-03-05 15:35:00,205.71,205.98,205.59,205.89,8000.0,205.3435,205.613,205.2237,205.5231,8000.0
2025-03-05 15:40:00,205.89,206.0,205.83,205.89,13712.0,205.5231,205.6329,205.4633,205.5231,13712.0
2025-03-05 15:45:00,205.84,205.9,205.62,205.69,15345.0,205.4732,205.5331,205.2536,205.3235,15345.0
2025-03-05 15:50:00,205.66,205.66,204.98,205.38,19216.0,205.2936,205.2936,204.6148,205.0141,19216.0
2025-03-05 15:55:00,205.3,205.39,205.02,205.28,61157.0,204.9342,205.024,204.6547,204.9142,61157.0
2025-03-06 09:30:00,203.8,203.8,201.43,201.8,39249.0,203.4369,203.4369,201.0711,201.4404,39249.0
2025-03-06 09:35:00,202.0,202.29,201.76,202.29,9507.0,201.6401,201.9296,201.4005,201.9296,9507.0
2025-03-06 09:40:00,202.37,202.65,201.8,201.84,12407.0,202.0094,202.2889,201.4404,201.4804,12407.0
2025-03-06 09:45:00,201.87,202.02,201.26,201.85,8855.0,201.5103,201.66,200.9014,201.4903,8855.0
2025-03-06 09:50:00,201.85,202.58,201.85,202.18,8541.0,201.4903,202.219,201.4903,201.8198,8541.0
2025-03-06 09:55:00,202.09,202.17,201.2,201.37,20697.0,201.7299,201.8098,200.8415,201.0112,20697.0
2025-03-06 10:00:00,201.39,201.61,201.0,201.3,30457.0,201.0312,201.2508,200.6419,200.9413,30457.0
2025-03-06 10:05:00,201.47,201.86,201.44,201.84,13339.0,201.111,201.5003,201.0811,201.4804,13339.0
2025-03-06 10:10:00,201.75,202.28,201.64,202.16,13461.0,201.3905,201.9196,201.2807,201.7998,13461.0
2025-03-06 10:15:00,202.1,202.24,201.71,201.73,8114.0,201.7399,201.8796,201.3506,201.3706,8114.0
2025-03-06 10:20:00,201.73,201.83,201.57,201.72,3775.0,201.3706,201.4704,201.2108,201.3606,3775.0
2025-03-06 10:25:00,201.69,202.23,201.4,202.17,17285.0,201.3306,201.8697,201.0411,201.8098,17285.0
2025-03-06 10:30:00,202.06,202.26,201.87,202.14,28137.0,201.7,201.8996,201.5103,201.7798,28137.0
2025-03-06 10:35:00,202.05,202.46,201.38,202.13,23252.0,201.69,202.0993,201.0212,201.7698,23252.0
2025-03-06 10:40:00,202.15,202.89,202.14,202.67,14241.0,201.7898,202.5285,201.7798,202.3089,14241.0
2025-03-06 10:45:00,202.53,202.73,202.26,202.63,11820.0,202.1691,202.3688,201.8996,202.269,11820.0
2025-03-06 10:50:00,202.52,202.52,202.01,202.05,4160.0,202.1592,202.1592,201.6501,201.69,4160.0
2025-03-06 10:55:00,202.2,202.73,201.94,202.73,4471.0,201.8397,202.3688,201.5802,202.3688,4471.0
2025-03-06 11:00:00,202.65,202.87,202.5,202.55,9601.0,202.2889,202.5085,202.1392,202.1891,9601.0
2025-03-06 11:05:00,202.55,203.06,202.47,203.01,7060.0,202.1891,202.6982,202.1092,202.6483,7060.0
2025-03-06 11:10:00,203.05,203.05,202.71,202.71,6619.0,202.6882,202.6882,202.3488,202.3488,6619.0
2025-03-06 11:15:00,202.79,202.96,202.63,202.78,5949.0,202.4287,202.5984,202.269,202.4187,5949.0
2025-03-06 11:20:00,202.74,202.85,202.44,202.65,8437.0,202.3788,202.4886,202.0793,202.2889,8437.0
2025-03-06 11:25:00,202.74,202.99,202.24,202.68,9806.0,202.3788,202.6283,201.8796,202.3189,9806.0
2025-03-06 11:30:00,202.78,203.15,202.71,202.95,5358.0,202.4187,202.788,202.3488,202.5884,5358.0
2025-03-06 11:35:00,202.91,202.95,202.33,202.33,3295.0,202.5485,202.5884,201.9695,201.9695,3295.0
2025-03-06 11:40:00,202.35,202.39,202.14,202.28,8075.0,201.9895,202.0294,201.7798,201.9196,8075.0
2025-03-06 11:45:00,202.4,202.45,202.16,202.21,3911.0,202.0394,202.0893,201.7998,201.8497,3911.0
2025-03-06 11:50:00,202.1,202.18,201.88,202.04,5013.0,201.7399,201.8198,201.5203,201.68,5013.0
2025-03-06 11:55:00,201.82,201.82,201.4,201.4,2430.0,201.4604,201.4604,201.0411,201.0411,2430.0
2025-03-06 12:00:00,201.39,201.72,201.13,201.13,5159.0,201.0312,201.3606,200.7716,200.7716,5159.0
2025-03-06 12:05:00,201.15,201.34,200.9,201.23,9830.0,200.7916,200.9813,200.542,200.8714,9830.0
2025-03-06 12:10:00,201.28,201.28,200.82,200.83,5068.0,200.9214,200.9214,200.4622,200.4722,5068.0
2025-03-06 12:15:00,200.76,200.93,200.53,200.66,7657.0,200.4023,200.572,200.1727,200.3025,7657.0
2025-03-06 12:20:00,200.69,200.94,200.55,200.61,11185.0,200.3324,200.582,200.1927,200.2526,11185.0
2025-03-06 12:25:00,200.61,200.61,200.12,200.47,9778.0,200.2526,200.2526,199.7634,200.1128,9778.0
2025-03-06 12:30:00,200.47,200.82,200.31,200.31,3569.0,200.1128,200.4622,199.9531,199.9531,3569.0
2025-03-06 12:35:00,200.32,200.33,200.1,200.1,6103.0,199.9631,199.9731,199.7435,199.7435,6103.0
2025-03-06 12:40:00,200.07,200.43,200.07,200.19,12022.0,199.7135,200.0729,199.7135,199.8333,12022.0
2025-03-06 12:45:00,200.16,200.26,199.83,200.06,5130.0,199.8034,199.9032,199.4739,199.7035,5130.0
2025-03-06 12:50:00,200.02,200.34,199.95,200.25,3979.0,199.6636,199.983,199.5937,199.8932,3979.0
2025-03-06 12:55:00,200.25,200.96,200.02,200.96,9033.0,199.8932,200.6019,199.6636,200.6019,9033.0
2025-03-06 13:00:00,200.64,200.64,200.36,200.41,3076.0,200.2825,200.2825,200.003,200.0529,3076.0
2025-03-06 13:05:00,200.41,200.54,200.22,200.39,13103.0,200.0529,200.1827,199.8632,200.0329,13103.0
2025-03-06 13:10:00,200.25,200.41,200.2,200.28,7577.0,199.8932,200.0529,199.8433,199.9231,7577.0
2025-03-06 13:15:00,200.29,200.61,200.29,200.47,19121.0,199.9331,200.2526,199.9331,200.1128,19121.0
2025-03-06 13:20:00,200.45,200.64,200.3,200.49,16212.0,200.0928,200.2825,199.9431,200.1328,16212.0
2025-03-06 13:25:00,200.47,200.5,199.9,200.06,8592.0,200.1128,200.1427,199.5438,199.7035,8592.0
2025-03-06 13:30:00,199.96,200.11,199.94,200.0,8657.0,199.6037,199.7534,199.5837,199.6436,8657.0
2025-03-06 13:35:00,199.97,200.06,199.38,199.38,7165.0,199.6137,199.7035,199.0247,199.0247,7165.0
2025-03-06 13:40:00,199.35,199.51,199.17,199.43,7573.0,198.9948,199.1545,198.8151,199.0747,7573.0
2025-03-06 13:45:00,199.47,199.66,199.39,199.39,4991.0,199.1146,199.3042,199.0347,199.0347,4991.0
2025-03-06 13:50:00,199.37,199.96,199.37,199.56,11307.0,199.0148,199.6037,199.0148,199.2044,11307.0
2025-03-06 13:55:00,199.61,199.68,199.28,199.42,7074.0,199.2543,199.3242,198.9249,199.0647,7074.0
2025-03-06 14:00:00,199.42,199.57,199.08,199.18,9888.0,199.0647,199.2144,198.7253,198.8251,9888.0
2025-03-06 14:05:00,199.25,199.42,199.17,199.39,5577.0,198.895,199.0647,198.8151,199.0347,5577.0
2025-03-06 14:10:00,199.33,199.6,199.29,199.34,4188.0,198.9748,199.2444,198.9349,198.9848,4188.0
2025-03-06 14:15:00,199.38,199.48,199.14,199.15,6808.0,199.0247,199.1246,198.7852,198.7952,6808.0
2025-03-06 14:20:00,199.23,199.46,199.21,199.45,10002.0,198.875,199.1046,198.855,199.0946,10002.0
2025-03-06 14:25:00,199.31,199.38,199.07,199.29,5786.0,198.9549,199.0247,198.7153,198.9349,5786.0
2025-03-06 14:30:00,199.25,199.45,199.13,199.14,5428.0,198.895,199.0946,198.7752,198.7852,5428.0
2025-03-06 14:35:00,199.13,199.42,199.08,199.3,5690.0,198.7752,199.0647,198.7253,198.9449,5690.0
2025-03-06 14:40:00,199.37,199.77,199.35,199.52,3763.0,199.0148,199.4141,198.9948,199.1645,3763.0
2025-03-06 14:45:00,199.54,200.25,199.54,200.09,7770.0,199.1845,199.8932,199.1845,199.7335,7770.0
2025-03-06 14:50:00,200.22,200.54,200.16,200.34,6573.0,199.8632,200.1827,199.8034,199.983,6573.0
2025-03-06 14:55:00,200.24,200.24,199.27,199.36,10639.0,199.8832,199.8832,198.9149,199.0048,10639.0
2025-03-06 15:00:00,199.22,199.81,199.22,199.77,7962.0,198.865,199.454,198.865,199.4141,7962.0
2025-03-06 15:05:00,199.77,199.99,199.63,199.92,4118.0,199.4141,199.6337,199.2743,199.5638,4118.0
2025-03-06 15:10:00,200.05,200.1,199.78,200.1,6339.0,199.6936,199.7435,199.424,199.7435,6339.0
2025-03-06 15:15:00,200.01,200.12,199.76,200.01,7382.0,199.6536,199.7634,199.4041,199.6536,7382.0
2025-03-06 15:20:00,200.03,200.07,199.73,199.79,6207.0,199.6736,199.7135,199.3741,199.434,6207.0
2025-03-06 15:25:00,199.8,200.37,199.76,200.37,5261.0,199.444,200.013,199.4041,200.013,5261.0
2025-03-06 15:30:00,200.4,200.61,200.15,200.37,9543.0,200.0429,200.2526,199.7934,200.013,9543.0
2025-03-06 15:35:00,200.32,200.48,200.03,200.03,7862.0,199.9631,200.1228,199.6736,199.6736,7862.0
2025-03-06 15:40:00,200.07,200.19,199.8,199.99,6534.0,199.7135,199.8333,199.444,199.6337,6534.0
2025-03-06 15:45:00,200.08,200.75,199.96,200.75,9177.0,199.7235,200.3923,199.6037,200.3923,9177.0
2025-03-06 15:50:00,200.55,200.76,200.38,200.72,30630.0,200.1927,200.4023,200.023,200.3624,30630.0
2025-03-06 15:55:00,200.83,201.06,200.47,200.6,76370.0,200.4722,200.7018,200.1128,200.2426,76370.0
2025-03-07 09:30:00,199.94,199.94,198.34,199.09,51110.0,199.5837,199.5837,197.9866,198.7353,51110.0
2025-03-07 09:35:00,199.32,199.71,198.85,199.28,4912.0,198.9649,199.3542,198.4957,198.9249,4912.0
2025-03-07 09:40:00,199.33,201.02,199.29,200.0,41636.0,198.9748,200.6618,198.9349,199.6436,41636.0
2025-03-07 09:45:00,200.15,200.63,199.98,200.45,5216.0,199.7934,200.2725,199.6237,200.0928,5216.0
2025-03-07 09:50:00,200.28,200.73,200.22,200.53,5642.0,199.9231,200.3723,199.8632,200.1727,5642.0
2025-03-07 09:55:00,200.58,201.05,200.43,200.63,5434.0,200.2226,200.6918,200.0729,200.2725,5434.0
2025-03-07 10:00:00,200.54,200.62,200.13,200.62,3914.0,200.1827,200.2625,199.7734,200.2625,3914.0
2025-03-07 10:05:00,200.67,200.94,200.3,200.45,7198.0,200.3124,200.582,199.9431,200.0928,7198.0
2025-03-07 10:10:00,200.38,200.46,199.58,199.59,4593.0,200.023,200.1028,199.2244,199.2344,4593.0
2025-03-07 10:15:00,199.55,199.55,199.22,199.42,6279.0,199.1944,199.1944,198.865,199.0647,6279.0
2025-03-07 10:20:00,199.43,200.06,199.34,200.03,9893.0,199.0747,199.7035,198.9848,199.6736,9893.0
2025-03-07 10:25:00,200.02,200.45,199.86,200.24,7920.0,199.6636,200.0928,199.5039,199.8832,7920.0
2025-03-07 10:30:00,200.49,200.69,200.03,200.14,10052.0,200.1328,200.3324,199.6736,199.7834,10052.0
2025-03-07 10:35:00,200.08,200.08,199.52,199.69,15086.0,199.7235,199.7235,199.1645,199.3342,15086.0
2025-03-07 10:40:00,199.66,199.79,199.35,199.79,25364.0,199.3042,199.434,198.9948,199.434,25364.0
2025-03-07 10:45:00,199.66,200.3,199.21,200.3,16064.0,199.3042,199.9431,198.855,199.9431,16064.0
2025-03-07 10:50:00,200.3,200.3,199.59,200.15,6575.0,199.9431,199.9431,199.2344,199.7934,6575.0
2025-03-07 10:55:00,200.11,200.33,199.63,200.07,34110.0,199.7534,199.9731,199.2743,199.7135,34110.0
2025-03-07 11:00:00,199.99,200.24,199.82,200.09,4503.0,199.6337,199.8832,199.464,199.7335,4503.0
2025-03-07 11:05:00,199.93,200.3,199.82,199.83,9507.0,199.5738,199.9431,199.464,199.4739,9507.0
2025-03-07 11:10:00,199.81,200.09,199.62,199.72,7706.0,199.454,199.7335,199.2643,199.3641,7706.0
2025-03-07 11:15:00,199.83,199.83,199.16,199.43,8725.0,199.4739,199.4739,198.8051,199.0747,8725.0
2025-03-07 11:20:00,199.43,199.65,199.18,199.18,10177.0,199.0747,199.2943,198.8251,198.8251,10177.0
2025-03-07 11:25:00,199.16,199.31,199.0,199.2,11236.0,198.8051,198.9549,198.6454,198.8451,11236.0
2025-03-07 11:30:00,199.24,199.3,198.94,199.03,9144.0,198.885,198.9449,198.5855,198.6754,9144.0
2025-03-07 11:35:00,199.14,199.49,198.57,199.33,25383.0,198.7852,199.1345,198.2162,198.9748,25383.0
2025-03-07 11:40:00,199.19,199.48,199.02,199.23,9565.0,198.8351,199.1246,198.6654,198.875,9565.0
2025-03-07 11:45:00,199.23,199.42,198.75,198.88,13310.0,198.875,199.0647,198.3959,198.5256,13310.0
2025-03-07 11:50:00,198.77,199.06,198.72,198.9,11193.0,198.4158,198.7053,198.3659,198.5456,11193.0
2025-03-07 11:55:00,198.9,199.55,198.9,199.55,13983.0,198.5456,199.1944,198.5456,199.1944,13983.0
2025-03-07 12:00:00,199.55,199.81,199.12,199.13,11681.0,199.1944,199.454,198.7652,198.7752,11681.0
2025-03-07 12:05:00,199.31,199.31,198.96,199.18,8133.0,198.9549,198.9549,198.6055,198.8251,8133.0
2025-03-07 12:10:00,199.2,199.44,198.94,199.44,5768.0,198.8451,199.0846,198.5855,199.0846,5768.0
2025-03-07 12:15:00,199.52,199.52,198.95,199.07,6356.0,199.1645,199.1645,198.5955,198.7153,6356.0
2025-03-07 12:20:00,199.03,199.3,199.02,199.23,6214.0,198.6754,198.9449,198.6654,198.875,6214.0
2025-03-07 12:25:00,199.15,199.75,199.15,199.75,6554.0,198.7952,199.3941,198.7952,199.3941,6554.0
2025-03-07 12:30:00,199.58,200.03,199.23,199.95,6749.0,199.2244,199.6736,198.875,199.5937,6749.0
2025-03-07 12:35:00,199.87,200.52,199.75,200.14,7856.0,199.5139,200.1627,199.3941,199.7834,7856.0
2025-03-07 12:40:00,200.19,200.51,200.06,200.43,5357.0,199.8333,200.1527,199.7035,200.0729,5357.0
2025-03-07 12:45:00,200.35,201.1,200.34,200.98,16720.0,199.993,200.7417,199.983,200.6219,16720.0
2025-03-07 12:50:00,200.98,200.98,200.59,200.85,11643.0,200.6219,200.6219,200.2326,200.4921,11643.0
2025-03-07 12:55:00,200.73,200.76,200.26,200.38,7614.0,200.3723,200.4023,199.9032,200.023,7614.0
2025-03-07 13:00:00,200.36,200.82,200.14,200.82,4176.0,200.003,200.4622,199.7834,200.4622,4176.0
2025-03-07 13:05:00,200.83,201.22,200.7,200.71,7938.0,200.4722,200.8615,200.3424,200.3524,7938.0
2025-03-07 13:10:00,200.73,201.09,200.64,200.84,6335.0,200.3723,200.7317,200.2825,200.4821,6335.0
2025-03-07 13:15:00,200.86,201.07,200.78,201.0,8474.0,200.5021,200.7117,200.4223,200.6419,8474.0
2025-03-07 13:20:00,201.15,201.18,200.76,200.88,12041.0,200.7916,200.8215,200.4023,200.5221,12041.0
2025-03-07 13:25:00,200.86,200.95,200.7,200.83,4542.0,200.5021,200.5919,200.3424,200.4722,4542.0
2025-03-07 13:30:00,200.87,200.96,200.64,200.81,14404.0,200.5121,200.6019,200.2825,200.4522,14404.0
2025-03-07 13:35:00,200.71,201.88,200.7,201.88,8981.0,200.3524,201.5203,200.3424,201.5203,8981.0
2025-03-07 13:40:00,201.88,202.15,201.57,201.82,15732.0,201.5203,201.7898,201.2108,201.4604,15732.0
2025-03-07 13:45:00,201.87,202.26,201.75,202.06,8861.0,201.5103,201.8996,201.3905,201.7,8861.0
2025-03-07 13:50:00,201.95,202.22,201.91,202.21,4026.0,201.5902,201.8597,201.5502,201.8497,4026.0
2025-03-07 13:55:00,202.1,202.28,202.04,202.15,6137.0,201.7399,201.9196,201.68,201.7898,6137.0
2025-03-07 14:00:00,202.28,202.75,202.17,202.51,6720.0,201.9196,202.3887,201.8098,202.1492,6720.0
2025-03-07 14:05:00,202.61,202.66,202.29,202.4,6969.0,202.249,202.2989,201.9296,202.0394,6969.0
2025-03-07 14:10:00,202.31,202.55,202.3,202.4,5122.0,201.9495,202.1891,201.9395,202.0394,5122.0
2025-03-07 14:15:00,202.51,202.56,202.36,202.51,6458.0,202.1492,202.1991,201.9994,202.1492,6458.0
2025-03-07 14:20:00,202.6,202.91,202.59,202.89,6009.0,202.239,202.5485,202.229,202.5285,6009.0
2025-03-07 14:25:00,202.89,203.08,202.56,203.08,7485.0,202.5285,202.7182,202.1991,202.7182,7485.0
2025-03-07 14:30:00,203.14,203.69,203.13,203.23,17850.0,202.778,203.3271,202.7681,202.8679,17850.0
2025-03-07 14:35:00,203.17,203.55,203.04,203.54,2531.0,202.808,203.1873,202.6782,203.1773,2531.0
2025-03-07 14:40:00,203.46,203.51,203.1,203.19,7748.0,203.0975,203.1474,202.7381,202.828,7748.0
2025-03-07 14:45:00,203.26,203.27,202.88,202.93,4647.0,202.8978,202.9078,202.5185,202.5684,4647.0
2025-03-07 14:50:00,202.8,202.9,202.75,202.78,2437.0,202.4387,202.5385,202.3887,202.4187,2437.0
2025-03-07 14:55:00,202.78,202.92,202.54,202.68,6944.0,202.4187,202.5584,202.1791,202.3189,6944.0
2025-03-07 15:00:00,202.69,202.69,202.51,202.64,4775.0,202.3288,202.3288,202.1492,202.2789,4775.0
2025-03-07 15:05:00,202.67,203.03,202.64,202.93,5033.0,202.3089,202.6682,202.2789,202.5684,5033.0
2025-03-07 15:10:00,202.89,203.09,202.69,202.79,6932.0,202.5285,202.7281,202.3288,202.4287,6932.0
2025-03-07 15:15:00,202.8,203.31,202.63,203.16,9020.0,202.4387,202.9477,202.269,202.798,9020.0
2025-03-07 15:20:00,203.12,203.13,202.66,202.66,13807.0,202.7581,202.7681,202.2989,202.2989,13807.0
2025-03-07 15:25:00,202.7,203.28,202.7,203.17,4899.0,202.3388,202.9178,202.3388,202.808,4899.0
2025-03-07 15:30:00,203.14,203.33,202.96,203.06,8880.0,202.778,202.9677,202.5984,202.6982,8880.0
2025-03-07 15:35:00,202.98,202.98,202.01,202.13,6648.0,202.6183,202.6183,201.6501,201.7698,6648.0
2025-03-07 15:40:00,202.05,202.33,201.87,202.25,5780.0,201.69,201.9695,201.5103,201.8896,5780.0
2025-03-07 15:45:00,202.25,202.82,202.25,202.78,18150.0,201.8896,202.4586,201.8896,202.4187,18150.0
2025-03-07 15:50:00,202.68,203.17,202.44,203.17,34887.0,202.3189,202.808,202.0793,202.808,34887.0
2025-03-07 15:55:00,203.21,203.52,202.99,203.06,89104.0,202.8479,203.1574,202.6283,202.6982,89104.0
2025-03-10 09:30:00,201.88,202.7,201.5,202.02,26344.0,201.5203,202.3388,201.141,201.66,26344.0
2025-03-10 09:35:00,202.29,203.85,202.18,203.85,5076.0,201.9296,203.4868,201.8198,203.4868,5076.0
2025-03-10 09:40:00,203.58,204.33,203.47,203.79,12253.0,203.2173,203.9659,203.1075,203.4269,12253.0
2025-03-10 09:45:00,203.92,203.92,203.64,203.74,8578.0,203.5567,203.5567,203.2772,203.377,8578.0
2025-03-10 09:50:00,203.75,204.06,203.5,203.83,4055.0,203.387,203.6964,203.1374,203.4668,4055.0
2025-03-10 09:55:00,203.83,204.37,203.8,203.88,8346.0,203.4668,204.0059,203.4369,203.5167,8346.0
2025-03-10 10:00:00,203.7,203.97,203.19,203.36,8023.0,203.337,203.6066,202.828,202.9977,8023.0
2025-03-10 10:05:00,203.36,203.64,203.12,203.41,12239.0,202.9977,203.2772,202.7581,203.0476,12239.0
2025-03-10 10:10:00,203.53,204.62,203.51,204.04,14989.0,203.1674,204.2554,203.1474,203.6764,14989.0
2025-03-10 10:15:00,204.21,204.38,203.88,204.26,8911.0,203.8461,204.0158,203.5167,203.896,8911.0
2025-03-10 10:20:00,204.14,204.81,203.98,204.35,9875.0,203.7763,204.4451,203.6165,203.9859,9875.0
2025-03-10 10:25:00,204.34,204.71,204.27,204.49,7745.0,203.9759,204.3452,203.906,204.1256,7745.0
2025-03-10 10:30:00,204.49,204.5,204.12,204.37,9017.0,204.1256,204.1356,203.7563,204.0059,9017.0
2025-03-10 10:35:00,204.42,204.76,204.24,204.4,5300.0,204.0558,204.3952,203.8761,204.0358,5300.0
2025-03-10 10:40:00,204.31,204.42,203.75,203.77,9816.0,203.946,204.0558,203.387,203.4069,9816.0
2025-03-10 10:45:00,203.94,204.41,203.74,204.24,7172.0,203.5766,204.0458,203.377,203.8761,7172.0
2025-03-10 10:50:00,204.25,204.34,204.08,204.34,4659.0,203.8861,203.9759,203.7164,203.9759,4659.0
2025-03-10 10:55:00,204.34,205.65,204.33,205.27,11996.0,203.9759,205.2836,203.9659,204.9043,11996.0
2025-03-10 11:00:00,205.33,205.46,205.06,205.26,9258.0,204.9641,205.0939,204.6946,204.8943,9258.0
2025-03-10 11:05:00,205.24,205.24,204.67,205.12,6363.0,204.8743,204.8743,204.3053,204.7545,6363.0
2025-03-10 11:10:00,205.15,205.26,204.6,204.6,7290.0,204.7845,204.8943,204.2354,204.2354,7290.0
2025-03-10 11:15:00,204.59,204.66,204.1,204.16,6698.0,204.2255,204.2953,203.7363,203.7962,6698.0
2025-03-10 11:20:00,204.16,204.16,203.68,204.06,5594.0,203.7962,203.7962,203.3171,203.6964,5594.0
2025-03-10 11:25:00,203.8,203.98,203.29,203.67,3826.0,203.4369,203.6165,202.9278,203.3071,3826.0
2025-03-10 11:30:00,203.66,203.73,203.45,203.49,2274.0,203.2971,203.367,203.0875,203.1274,2274.0
2025-03-10 11:35:00,203.49,203.58,202.86,202.86,3413.0,203.1274,203.2173,202.4985,202.4985,3413.0
2025-03-10 11:40:00,202.86,202.86,202.42,202.44,6350.0,202.4985,202.4985,202.0593,202.0793,6350.0
2025-03-10 11:45:00,202.44,202.8,202.34,202.42,7935.0,202.0793,202.4387,201.9795,202.0593,7935.0
2025-03-10 11:50:00,202.67,202.67,202.07,202.39,5448.0,202.3089,202.3089,201.71,202.0294,5448.0
2025-03-10 11:55:00,202.39,202.83,202.39,202.64,3742.0,202.0294,202.4686,202.0294,202.2789,3742.0
2025-03-10 12:00:00,202.83,203.05,202.65,202.88,5681.0,202.4686,202.6882,202.2889,202.5185,5681.0
2025-03-10 12:05:00,202.88,203.25,202.84,202.86,6569.0,202.5185,202.8878,202.4786,202.4985,6569.0
2025-03-10 12:10:00,202.99,203.27,202.86,203.26,4887.0,202.6283,202.9078,202.4985,202.8978,4887.0
2025-03-10 12:15:00,203.26,203.34,202.74,202.74,7362.0,202.8978,202.9777,202.3788,202.3788,7362.0
2025-03-10 12:20:00,202.72,202.85,202.62,202.72,3019.0,202.3588,202.4886,202.259,202.3588,3019.0
2025-03-10 12:25:00,202.74,203.09,202.74,202.82,10047.0,202.3788,202.7281,202.3788,202.4586,10047.0
2025-03-10 12:30:00,202.86,203.23,202.69,203.1,17233.0,202.4985,202.8679,202.3288,202.7381,17233.0
2025-03-10 12:35:00,203.05,203.08,202.68,202.68,1643.0,202.6882,202.7182,202.3189,202.3189,1643.0
2025-03-10 12:40:00,202.67,203.01,202.63,202.96,4767.0,202.3089,202.6483,202.269,202.5984,4767.0
2025-03-10 12:45:00,202.89,203.25,202.89,203.03,5033.0,202.5285,202.8878,202.5285,202.6682,5033.0
2025-03-10 12:50:00,203.15,203.42,203.07,203.13,4404.0,202.788,203.0575,202.7082,202.7681,4404.0
2025-03-10 12:55:00,203.24,203.43,203.15,203.3,4185.0,202.8779,203.0675,202.788,202.9378,4185.0
2025-03-10 13:00:00,203.39,203.44,202.97,203.08,4035.0,203.0276,203.0775,202.6083,202.7182,4035.0
2025-03-10 13:05:00,203.04,203.24,202.87,203.13,2921.0,202.6782,202.8779,202.5085,202.7681,2921.0
2025-03-10 13:10:00,203.09,203.86,203.02,203.85,8102.0,202.7281,203.4968,202.6583,203.4868,8102.0
2025-03-10 13:15:00,203.7,203.83,203.37,203.74,12164.0,203.337,203.4668,203.0076,203.377,12164.0
2025-03-10 13:20:00,203.68,203.96,203.66,203.74,7266.0,203.3171,203.5966,203.2971,203.377,7266.0
2025-03-10 13:25:00,203.64,203.77,203.53,203.64,5424.0,203.2772,203.4069,203.1674,203.2772,5424.0
2025-03-10 13:30:00,203.69,203.81,203.27,203.27,3898.0,203.3271,203.4469,202.9078,202.9078,3898.0
2025-03-10 13:35:00,203.28,203.38,202.81,203.02,4915.0,202.9178,203.0176,202.4486,202.6583,4915.0
2025-03-10 13:40:00,203.17,203.21,202.95,202.96,3315.0,202.808,202.8479,202.5884,202.5984,3315.0
2025-03-10 13:45:00,202.87,203.06,202.42,202.49,6202.0,202.5085,202.6982,202.0593,202.1292,6202.0
2025-03-10 13:50:00,202.45,202.59,202.26,202.53,10109.0,202.0893,202.229,201.8996,202.1691,10109.0
2025-03-10 13:55:00,202.45,202.45,202.17,202.36,2010.0,202.0893,202.0893,201.8098,201.9994,2010.0
2025-03-10 14:00:00,202.41,202.47,202.07,202.17,2495.0,202.0493,202.1092,201.71,201.8098,2495.0
2025-03-10 14:05:00,202.27,202.38,202.07,202.31,6858.0,201.9096,202.0194,201.71,201.9495,6858.0
2025-03-10 14:10:00,202.45,202.81,202.33,202.38,2599.0,202.0893,202.4486,201.9695,202.0194,2599.0
2025-03-10 14:15:00,202.31,202.49,202.09,202.09,4806.0,201.9495,202.1292,201.7299,201.7299,4806.0
2025-03-10 14:20:00,202.09,202.27,201.99,202.19,9709.0,201.7299,201.9096,201.6301,201.8297,9709.0
2025-03-10 14:25:00,202.18,202.18,201.65,201.82,5987.0,201.8198,201.8198,201.2907,201.4604,5987.0
2025-03-10 14:30:00,201.94,202.12,201.75,201.8,9720.0,201.5802,201.7599,201.3905,201.4404,9720.0
2025-03-10 14:35:00,201.8,201.89,201.61,201.86,6153.0,201.4404,201.5303,201.2508,201.5003,6153.0
2025-03-10 14:40:00,201.87,201.87,201.57,201.79,3559.0,201.5103,201.5103,201.2108,201.4305,3559.0
2025-03-10 14:45:00,201.84,201.84,201.59,201.63,1150.0,201.4804,201.4804,201.2308,201.2707,1150.0
2025-03-10 14:50:00,201.66,201.83,201.4,201.41,3932.0,201.3007,201.4704,201.0411,201.0511,3932.0
2025-03-10 14:55:00,201.46,201.46,201.02,201.07,8825.0,201.101,201.101,200.6618,200.7117,8825.0
2025-03-10 15:00:00,201.14,201.29,200.51,200.67,5022.0,200.7816,200.9313,200.1527,200.3124,5022.0
2025-03-10 15:05:00,200.65,200.77,199.78,199.92,14875.0,200.2925,200.4123,199.424,199.5638,14875.0
2025-03-10 15:10:00,199.94,200.55,199.71,200.46,14245.0,199.5837,200.1927,199.3542,200.1028,14245.0
2025-03-10 15:15:00,200.47,201.12,200.43,200.97,13111.0,200.1128,200.7616,200.0729,200.6119,13111.0
2025-03-10 15:20:00,200.97,201.39,200.92,201.21,11664.0,200.6119,201.0312,200.562,200.8515,11664.0
2025-03-10 15:25:00,201.23,201.81,201.21,201.34,8915.0,200.8714,201.4504,200.8515,200.9813,8915.0
2025-03-10 15:30:00,201.38,201.75,201.38,201.48,10248.0,201.0212,201.3905,201.0212,201.121,10248.0
2025-03-10 15:35:00,201.68,201.78,200.98,201.33,10306.0,201.3206,201.4205,200.6219,200.9713,10306.0
2025-03-10 15:40:00,201.42,201.51,201.02,201.03,7773.0,201.0611,201.1509,200.6618,200.6718,7773.0
2025-03-10 15:45:00,201.03,201.68,200.93,201.39,11017.0,200.6718,201.3206,200.572,201.0312,11017.0
2025-03-10 15:50:00,201.63,201.83,200.67,201.0,20576.0,201.2707,201.4704,200.3124,200.6419,20576.0
2025-03-10 15:55:00,200.84,201.28,200.41,200.61,88113.0,200.4821,200.9214,200.0529,200.2526,88113.0
2025-03-11 09:30:00,201.45,201.57,198.24,198.47,28812.0,201.0911,201.2108,197.8868,198.1164,28812.0
2025-03-11 09:35:00,198.57,198.76,197.18,198.03,6370.0,198.2162,198.4058,196.8287,197.6772,6370.0
2025-03-11 09:40:00,197.75,198.75,197.75,198.68,1958.0,197.3976,198.3959,197.3976,198.326,1958.0
2025-03-11 09:45:00,198.8,199.13,198.32,198.82,5801.0,198.4458,198.7752,197.9666,198.4657,5801.0
2025-03-11 09:50:00,198.74,198.74,197.8,197.81,3872.0,198.3859,198.3859,197.4476,197.4575,3872.0
2025-03-11 09:55:00,197.97,198.17,197.81,198.07,14764.0,197.6173,197.8169,197.4575,197.7171,14764.0
2025-03-11 10:00:00,197.94,198.54,197.18,197.37,25556.0,197.5873,198.1862,196.8287,197.0183,25556.0
2025-03-11 10:05:00,197.34,197.81,197.31,197.56,5332.0,196.9884,197.4575,196.9584,197.208,5332.0
2025-03-11 10:10:00,197.5,197.71,197.1,197.49,15612.0,197.1481,197.3577,196.7488,197.1381,15612.0
2025-03-11 10:15:00,197.5,197.7,197.1,197.62,7178.0,197.1481,197.3477,196.7488,197.2679,7178.0
2025-03-11 10:20:00,197.62,197.62,197.01,197.17,6531.0,197.2679,197.2679,196.659,196.8187,6531.0
2025-03-11 10:25:00,197.19,197.52,197.05,197.26,10395.0,196.8386,197.1681,196.6989,196.9085,10395.0
2025-03-11 10:30:00,197.36,197.66,197.29,197.66,9263.0,197.0083,197.3078,196.9385,197.3078,9263.0
2025-03-11 10:35:00,197.58,197.66,197.22,197.31,7382.0,197.228,197.3078,196.8686,196.9584,7382.0
2025-03-11 10:40:00,197.43,197.65,197.08,197.29,9064.0,197.0782,197.2978,196.7288,196.9385,9064.0
2025-03-11 10:45:00,197.45,197.71,197.32,197.65,13185.0,197.0982,197.3577,196.9684,197.2978,13185.0
2025-03-11 10:50:00,197.49,198.07,197.49,197.97,9513.0,197.1381,197.7171,197.1381,197.6173,9513.0
2025-03-11 10:55:00,197.96,198.02,196.87,197.09,7587.0,197.6073,197.6672,196.5192,196.7388,7587.0
2025-03-11 11:00:00,197.15,197.15,196.57,196.75,4860.0,196.7987,196.7987,196.2198,196.3994,4860.0
2025-03-11 11:05:00,196.74,197.38,196.59,197.38,7211.0,196.3894,197.0283,196.2397,197.0283,7211.0
2025-03-11 11:10:00,197.41,197.98,197.31,197.64,3759.0,197.0583,197.6272,196.9584,197.2878,3759.0
2025-03-11 11:15:00,197.81,198.21,197.8,198.1,4245.0,197.4575,197.8568,197.4476,197.747,4245.0
2025-03-11 11:20:00,198.17,198.2,197.83,197.83,3125.0,197.8169,197.8468,197.4775,197.4775,3125.0
2025-03-11 11:25:00,197.86,197.91,197.43,197.43,3383.0,197.5075,197.5574,197.0782,197.0782,3383.0
2025-03-11 11:30:00,197.5,197.89,197.46,197.75,4746.0,197.1481,197.5374,197.1082,197.3976,4746.0
2025-03-11 11:35:00,197.59,197.92,197.32,197.84,2151.0,197.2379,197.5673,196.9684,197.4875,2151.0
2025-03-11 11:40:00,197.82,198.39,197.81,198.24,3657.0,197.4675,198.0365,197.4575,197.8868,3657.0
2025-03-11 11:45:00,198.28,198.4,198.02,198.2,2026.0,197.9267,198.0465,197.6672,197.8468,2026.0
2025-03-11 11:50:00,198.44,198.58,198.12,198.25,5166.0,198.0864,198.2262,197.767,197.8968,5166.0
2025-03-11 11:55:00,198.2,198.21,197.74,197.74,1995.0,197.8468,197.8568,197.3877,197.3877,1995.0
2025-03-11 12:00:00,197.7,197.88,197.69,197.73,3330.0,197.3477,197.5274,197.3378,197.3777,3330.0
2025-03-11 12:05:00,197.63,197.74,197.47,197.53,2107.0,197.2779,197.3877,197.1181,197.178,2107.0
2025-03-11 12:10:00,197.37,197.5,197.23,197.23,3399.0,197.0183,197.1481,196.8786,196.8786,3399.0
2025-03-11 12:15:00,197.25,197.52,197.21,197.21,4803.0,196.8985,197.1681,196.8586,196.8586,4803.0
2025-03-11 12:20:00,197.23,197.63,197.23,197.44,6296.0,196.8786,197.2779,196.8786,197.0882,6296.0
2025-03-11 12:25:00,197.4,197.67,197.32,197.33,4701.0,197.0483,197.3178,196.9684,196.9784,4701.0
2025-03-11 12:30:00,197.48,197.56,197.17,197.32,6504.0,197.1281,197.208,196.8187,196.9684,6504.0
2025-03-11 12:35:00,197.31,197.46,196.77,196.77,6396.0,196.9584,197.1082,196.4194,196.4194,6396.0
2025-03-11 12:40:00,196.76,197.32,196.75,196.92,2600.0,196.4094,196.9684,196.3994,196.5691,2600.0
2025-03-11 12:45:00,196.79,197.16,196.79,197.09,1676.0,196.4394,196.8087,196.4394,196.7388,1676.0
2025-03-11 12:50:00,197.07,197.15,196.81,196.93,3262.0,196.7189,196.7987,196.4593,196.5791,3262.0
2025-03-11 12:55:00,196.94,196.95,196.65,196.85,6162.0,196.5891,196.5991,196.2996,196.4993,6162.0
2025-03-11 13:00:00,196.73,196.75,196.5,196.5,11785.0,196.3795,196.3994,196.1499,196.1499,11785.0
2025-03-11 13:05:00,196.63,196.8,196.37,196.41,5042.0,196.2796,196.4493,196.0201,196.06,5042.0
2025-03-11 13:10:00,196.44,196.48,196.33,196.4,7290.0,196.09,196.1299,195.9802,196.0501,7290.0
2025-03-11 13:15:00,196.32,196.82,196.32,196.68,9898.0,195.9702,196.4693,195.9702,196.3296,9898.0
2025-03-11 13:20:00,196.76,196.8,195.95,196.13,7663.0,196.4094,196.4493,195.6009,195.7805,7663.0
2025-03-11 13:25:00,196.16,196.16,195.83,195.99,5565.0,195.8105,195.8105,195.4811,195.6408,5565.0
2025-03-11 13:30:00,195.88,196.19,195.86,195.92,12676.0,195.531,195.8404,195.511,195.5709,12676.0
2025-03-11 13:35:00,195.9,196.13,195.8,196.03,4182.0,195.5509,195.7805,195.4511,195.6807,4182.0
2025-03-11 13:40:00,196.1,196.27,195.91,195.99,2666.0,195.7506,195.9203,195.5609,195.6408,2666.0
2025-03-11 13:45:00,196.03,196.36,195.96,196.23,4066.0,195.6807,196.0101,195.6108,195.8804,4066.0
2025-03-11 13:50:00,196.13,196.25,195.93,196.03,4155.0,195.7805,195.9003,195.5809,195.6807,4155.0
2025-03-11 13:55:00,195.94,196.03,195.71,195.91,4860.0,195.5909,195.6807,195.3613,195.5609,4860.0
2025-03-11 14:00:00,196.07,196.94,196.07,196.79,10761.0,195.7206,196.5891,195.7206,196.4394,10761.0
2025-03-11 14:05:00,196.79,197.17,196.63,196.91,3709.0,196.4394,196.8187,196.2796,196.5591,3709.0
2025-03-11 14:10:00,196.98,197.57,196.98,197.47,3518.0,196.629,197.218,196.629,197.1181,3518.0
2025-03-11 14:15:00,197.37,197.77,197.33,197.64,4439.0,197.0183,197.4176,196.9784,197.2878,4439.0
2025-03-11 14:20:00,197.55,198.3,197.55,198.08,6001.0,197.198,197.9467,197.198,197.7271,6001.0
2025-03-11 14:25:00,198.03,198.23,198.01,198.08,4788.0,197.6772,197.8768,197.6572,197.7271,4788.0
2025-03-11 14:30:00,198.09,198.14,197.71,197.78,6391.0,197.737,197.787,197.3577,197.4276,6391.0
2025-03-11 14:35:00,197.79,198.13,197.64,198.09,3727.0,197.4376,197.777,197.2878,197.737,3727.0
2025-03-11 14:40:00,198.08,198.74,198.08,198.73,6480.0,197.7271,198.3859,197.7271,198.3759,6480.0
2025-03-11 14:45:00,198.67,199.07,198.51,198.75,4949.0,198.316,198.7153,198.1563,198.3959,4949.0
2025-03-11 14:50:00,198.75,199.14,198.74,198.86,5312.0,198.3959,198.7852,198.3859,198.5057,5312.0
2025-03-11 14:55:00,198.82,199.1,198.69,198.92,4476.0,198.4657,198.7452,198.336,198.5656,4476.0
2025-03-11 15:00:00,198.88,199.01,198.42,198.54,3900.0,198.5256,198.6554,198.0665,198.1862,3900.0
2025-03-11 15:05:00,198.72,198.88,198.43,198.68,7688.0,198.3659,198.5256,198.0764,198.326,7688.0
2025-03-11 15:10:00,198.51,198.64,198.27,198.3,3524.0,198.1563,198.2861,197.9167,197.9467,3524.0
2025-03-11 15:15:00,198.14,198.2,197.79,198.08,4276.0,197.787,197.8468,197.4376,197.7271,4276.0
2025-03-11 15:20:00,198.16,198.41,197.84,197.88,8303.0,197.8069,198.0565,197.4875,197.5274,8303.0
2025-03-11 15:25:00,197.75,198.24,197.71,197.81,6789.0,197.3976,197.8868,197.3577,197.4575,6789.0
2025-03-11 15:30:00,197.81,198.05,197.73,197.99,6284.0,197.4575,197.6971,197.3777,197.6372,6284.0
2025-03-11 15:35:00,197.99,198.27,197.65,197.71,6061.0,197.6372,197.9167,197.2978,197.3577,6061.0
2025-03-11 15:40:00,197.72,197.72,197.4,197.56,5167.0,197.3677,197.3677,197.0483,197.208,5167.0
2025-03-11 15:45:00,197.73,197.78,197.44,197.78,7366.0,197.3777,197.4276,197.0882,197.4276,7366.0
2025-03-11 15:50:00,197.59,197.6,196.63,196.99,19450.0,197.2379,197.2479,196.2796,196.639,19450.0
2025-03-11 15:55:00,197.08,197.08,196.4,196.47,86592.0,196.7288,196.7288,196.0501,196.1199,86592.0
2025-03-12 09:30:00,196.93,197.67,196.61,197.19,26727.0,196.5791,197.3178,196.2597,196.8386,26727.0
2025-03-12 09:35:00,196.87,196.87,195.0,195.77,7795.0,196.5192,196.5192,194.6525,195.4212,7795.0
2025-03-12 09:40:00,195.78,196.02,195.16,195.24,5870.0,195.4312,195.6707,194.8123,194.8921,5870.0
2025-03-12 09:45:00,195.24,195.77,195.19,195.31,7406.0,194.8921,195.4212,194.8422,194.962,7406.0
2025-03-12 09:50:00,195.61,195.87,195.33,195.65,4453.0,195.2615,195.521,194.982,195.3014,4453.0
2025-03-12 09:55:00,195.38,195.39,194.7,194.97,12311.0,195.0319,195.0419,194.3531,194.6226,12311.0
2025-03-12 10:00:00,195.03,195.57,194.11,194.18,14881.0,194.6825,195.2215,193.7641,193.834,14881.0
2025-03-12 10:05:00,194.22,194.81,194.19,194.72,7201.0,193.8739,194.4629,193.844,194.373,7201.0
2025-03-12 10:10:00,194.82,195.08,194.69,194.83,8873.0,194.4729,194.7324,194.3431,194.4829,8873.0
2025-03-12 10:15:00,194.74,194.84,194.16,194.17,13204.0,194.393,194.4928,193.814,193.824,13204.0
2025-03-12 10:20:00,194.08,194.38,193.86,193.99,14726.0,193.7342,194.0337,193.5146,193.6443,14726.0
2025-03-12 10:25:00,193.99,194.58,193.99,194.26,30407.0,193.6443,194.2333,193.6443,193.9139,30407.0
2025-03-12 10:30:00,194.25,194.46,193.92,193.92,6465.0,193.9039,194.1135,193.5745,193.5745,6465.0
2025-03-12 10:35:00,194.0,194.14,193.64,193.64,10780.0,193.6543,193.7941,193.295,193.295,10780.0
2025-03-12 10:40:00,193.61,193.72,193.35,193.4,6077.0,193.265,193.3748,193.0055,193.0554,6077.0
2025-03-12 10:45:00,193.41,193.41,192.62,192.65,6977.0,193.0654,193.0654,192.2768,192.3067,6977.0
2025-03-12 10:50:00,192.68,192.82,192.41,192.75,24386.0,192.3367,192.4764,192.0672,192.4066,24386.0
2025-03-12 10:55:00,192.7,192.7,192.31,192.38,7314.0,192.3566,192.3566,191.9673,192.0372,7314.0
2025-03-12 11:00:00,192.39,192.84,192.38,192.54,9522.0,192.0472,192.4964,192.0372,192.1969,9522.0
2025-03-12 11:05:00,192.64,192.93,192.52,192.73,14067.0,192.2968,192.5862,192.177,192.3866,14067.0
2025-03-12 11:10:00,192.67,192.78,192.39,192.69,13723.0,192.3267,192.4365,192.0472,192.3467,13723.0
2025-03-12 11:15:00,192.84,193.16,192.77,192.96,9485.0,192.4964,192.8158,192.4265,192.6162,9485.0
2025-03-12 11:20:00,192.94,193.51,192.84,193.43,12231.0,192.5962,193.1652,192.4964,193.0853,12231.0
2025-03-12 11:25:00,193.39,193.82,193.38,193.81,4580.0,193.0454,193.4747,193.0354,193.4647,4580.0
2025-03-12 11:30:00,193.76,193.78,193.44,193.61,5421.0,193.4148,193.4347,193.0953,193.265,5421.0
2025-03-12 11:35:00,193.61,193.9,193.61,193.8,5738.0,193.265,193.5545,193.265,193.4547,5738.0
2025-03-12 11:40:00,193.8,194.17,193.74,194.16,3822.0,193.4547,193.824,193.3948,193.814,3822.0
2025-03-12 11:45:00,193.96,194.42,193.96,194.25,6750.0,193.6144,194.0736,193.6144,193.9039,6750.0
2025-03-12 11:50:00,194.31,194.57,194.31,194.44,9534.0,193.9638,194.2233,193.9638,194.0935,9534.0
2025-03-12 11:55:00,194.4,194.4,193.91,194.17,6383.0,194.0536,194.0536,193.5645,193.824,6383.0
2025-03-12 12:00:00,194.15,194.32,194.02,194.21,4027.0,193.8041,193.9738,193.6743,193.864,4027.0
2025-03-12 12:05:00,194.21,194.38,194.11,194.38,4979.0,193.864,194.0337,193.7641,194.0337,4979.0
2025-03-12 12:10:00,194.24,194.69,194.15,194.69,3126.0,193.8939,194.3431,193.8041,194.3431,3126.0
2025-03-12 12:15:00,194.69,194.69,194.43,194.66,6797.0,194.3431,194.3431,194.0836,194.3132,6797.0
2025-03-12 12:20:00,194.61,194.84,194.6,194.77,4325.0,194.2632,194.4928,194.2533,194.423,4325.0
2025-03-12 12:25:00,194.64,194.93,194.49,194.67,3513.0,194.2932,194.5827,194.1435,194.3231,3513.0
2025-03-12 12:30:00,194.7,194.99,194.66,194.89,4730.0,194.3531,194.6426,194.3132,194.5427,4730.0
2025-03-12 12:35:00,194.89,195.06,194.78,194.81,5138.0,194.5427,194.7124,194.4329,194.4629,5138.0
2025-03-12 12:40:00,194.65,194.74,194.24,194.25,7281.0,194.3032,194.393,193.8939,193.9039,7281.0
2025-03-12 12:45:00,194.25,194.79,194.24,194.79,6584.0,193.9039,194.4429,193.8939,194.4429,6584.0
2025-03-12 12:50:00,194.81,194.84,194.35,194.45,4445.0,194.4629,194.4928,194.0037,194.1035,4445.0
2025-03-12 12:55:00,194.45,194.65,194.1,194.13,4160.0,194.1035,194.3032,193.7542,193.7841,4160.0
2025-03-12 13:00:00,194.13,194.24,193.94,194.05,9324.0,193.7841,193.8939,193.5944,193.7042,9324.0
2025-03-12 13:05:00,194.05,194.48,193.97,194.47,4900.0,193.7042,194.1335,193.6244,194.1235,4900.0
2025-03-12 13:10:00,194.48,194.54,194.22,194.53,4295.0,194.1335,194.1934,193.8739,194.1834,4295.0
2025-03-12 13:15:00,194.5,194.58,194.31,194.55,8858.0,194.1534,194.2333,193.9638,194.2034,8858.0
2025-03-12 13:20:00,194.54,194.81,194.54,194.8,3893.0,194.1934,194.4629,194.1934,194.4529,3893.0
2025-03-12 13:25:00,194.76,194.92,194.71,194.92,3351.0,194.413,194.5727,194.3631,194.5727,3351.0
2025-03-12 13:30:00,194.94,195.18,194.73,194.87,6403.0,194.5927,194.8322,194.383,194.5228,6403.0
2025-03-12 13:35:00,194.84,194.91,194.48,194.56,9094.0,194.4928,194.5627,194.1335,194.2133,9094.0
2025-03-12 13:40:00,194.56,194.64,194.5,194.52,7737.0,194.2133,194.2932,194.1534,194.1734,7737.0
2025-03-12 13:45:00,194.55,194.71,194.36,194.36,7044.0,194.2034,194.3631,194.0137,194.0137,7044.0
2025-03-12 13:50:00,194.36,194.41,194.21,194.24,3463.0,194.0137,194.0636,193.864,193.8939,3463.0
2025-03-12 13:55:00,194.15,194.16,193.56,193.63,19229.0,193.8041,193.814,193.2151,193.285,19229.0
2025-03-12 14:00:00,193.64,193.64,192.82,193.0,144400.0,193.295,193.295,192.4764,192.6561,144400.0
2025-03-12 14:05:00,192.96,193.34,192.92,193.19,15096.0,192.6162,192.9955,192.5763,192.8458,15096.0
2025-03-12 14:10:00,193.27,193.6,193.27,193.54,4601.0,192.9256,193.255,192.9256,193.1952,4601.0
2025-03-12 14:15:00,193.54,193.66,193.34,193.43,6402.0,193.1952,193.3149,192.9955,193.0853,6402.0
2025-03-12 14:20:00,193.48,193.66,193.32,193.44,5537.0,193.1353,193.3149,192.9755,193.0953,5537.0
2025-03-12 14:25:00,193.51,193.64,193.22,193.38,11907.0,193.1652,193.295,192.8757,193.0354,11907.0
2025-03-12 14:30:00,193.44,193.47,193.22,193.32,20041.0,193.0953,193.1253,192.8757,192.9755,20041.0
2025-03-12 14:35:00,193.31,193.35,193.16,193.17,5373.0,192.9656,193.0055,192.8158,192.8258,5373.0
2025-03-12 14:40:00,193.21,193.87,193.21,193.75,13681.0,192.8657,193.5246,192.8657,193.4048,13681.0
2025-03-12 14:45:00,193.68,193.97,193.54,193.73,6505.0,193.3349,193.6244,193.1952,193.3848,6505.0
2025-03-12 14:50:00,193.71,193.71,193.37,193.47,9820.0,193.3648,193.3648,193.0255,193.1253,9820.0
2025-03-12 14:55:00,193.46,193.9,193.33,193.58,8347.0,193.1153,193.5545,192.9855,193.2351,8347.0
2025-03-12 15:00:00,193.56,193.82,193.34,193.81,5489.0,193.2151,193.4747,192.9955,193.4647,5489.0
2025-03-12 15:05:00,193.64,193.89,193.53,193.86,4220.0,193.295,193.5445,193.1852,193.5146,4220.0
2025-03-12 15:10:00,193.81,193.91,193.45,193.53,7036.0,193.4647,193.5645,193.1053,193.1852,7036.0
2025-03-12 15:15:00,193.54,193.71,193.32,193.67,18186.0,193.1952,193.3648,192.9755,193.3249,18186.0
2025-03-12 15:20:00,193.74,193.85,193.19,193.44,8374.0,193.3948,193.5046,192.8458,193.0953,8374.0
2025-03-12 15:25:00,193.53,193.61,193.44,193.53,10228.0,193.1852,193.265,193.0953,193.1852,10228.0
2025-03-12 15:30:00,193.53,193.67,192.95,192.95,12272.0,193.1852,193.3249,192.6062,192.6062,12272.0
2025-03-12 15:35:00,192.9,193.13,192.59,193.08,13589.0,192.5563,192.7859,192.2468,192.736,13589.0
2025-03-12 15:40:00,193.06,193.22,192.83,193.22,12239.0,192.716,192.8757,192.4864,192.8757,12239.0
2025-03-12 15:45:00,193.16,193.23,192.64,192.82,14866.0,192.8158,192.8857,192.2968,192.4764,14866.0
2025-03-12 15:50:00,192.77,192.77,191.87,192.34,33576.0,192.4265,192.4265,191.5281,191.9973,33576.0
2025-03-12 15:55:00,192.31,192.44,192.06,192.14,157837.0,191.9673,192.0971,191.7178,191.7976,157837.0
2025-03-13 09:30:00,191.86,191.86,190.5,190.6,18236.0,191.5181,191.5181,190.1606,190.2604,18236.0
2025-03-13 09:35:00,190.63,191.47,190.63,190.96,4668.0,190.2903,191.1288,190.2903,190.6197,4668.0
2025-03-13 09:40:00,190.94,190.94,190.13,190.54,8508.0,190.5998,190.5998,189.7912,190.2005,8508.0
2025-03-13 09:45:00,190.37,190.68,190.15,190.3,7802.0,190.0308,190.3402,189.8112,189.9609,7802.0
2025-03-13 09:50:00,190.2,190.51,189.9,190.25,10901.0,189.8611,190.1705,189.5616,189.911,10901.0
2025-03-13 09:55:00,190.32,190.69,190.14,190.69,5680.0,189.9809,190.3502,189.8012,190.3502,5680.0
2025-03-13 10:00:00,190.62,191.1,190.52,191.0,3894.0,190.2804,190.7595,190.1805,190.6597,3894.0
2025-03-13 10:05:00,191.24,191.53,191.04,191.4,5065.0,190.8992,191.1887,190.6996,191.059,5065.0
2025-03-13 10:10:00,191.41,191.9,191.39,191.86,5492.0,191.0689,191.5581,191.049,191.5181,5492.0
2025-03-13 10:15:00,191.81,192.0,191.58,191.69,7022.0,191.4682,191.6579,191.2386,191.3484,7022.0
2025-03-13 10:20:00,191.6,191.89,191.54,191.88,8926.0,191.2586,191.5481,191.1987,191.5381,8926.0
2025-03-13 10:25:00,192.15,192.19,191.74,191.75,6410.0,191.8076,191.8476,191.3984,191.4083,6410.0
2025-03-13 10:30:00,191.72,192.1,191.69,191.84,7414.0,191.3784,191.7577,191.3484,191.4982,7414.0
2025-03-13 10:35:00,191.84,191.84,191.48,191.6,10505.0,191.4982,191.4982,191.1388,191.2586,10505.0
2025-03-13 10:40:00,191.52,191.6,191.27,191.54,5047.0,191.1788,191.2586,190.9292,191.1987,5047.0
2025-03-13 10:45:00,191.44,191.44,191.12,191.17,3063.0,191.0989,191.0989,190.7795,190.8294,3063.0
2025-03-13 10:50:00,191.22,191.44,191.18,191.22,5334.0,190.8793,191.0989,190.8394,190.8793,5334.0
2025-03-13 10:55:00,191.2,191.31,190.72,191.05,10133.0,190.8593,190.9691,190.3802,190.7096,10133.0
2025-03-13 11:00:00,191.07,191.16,190.89,190.89,3316.0,190.7296,190.8194,190.5499,190.5499,3316.0
2025-03-13 11:05:00,190.98,191.05,190.65,190.65,3272.0,190.6397,190.7096,190.3103,190.3103,3272.0
2025-03-13 11:10:00,190.66,190.73,190.42,190.65,2458.0,190.3203,190.3902,190.0807,190.3103,2458.0
2025-03-13 11:15:00,190.64,190.64,190.45,190.45,1470.0,190.3003,190.3003,190.1107,190.1107,1470.0
2025-03-13 11:20:00,190.44,190.44,190.25,190.34,5393.0,190.1007,190.1007,189.911,190.0009,5393.0
2025-03-13 11:25:00,190.42,190.42,190.1,190.16,4325.0,190.0807,190.0807,189.7613,189.8212,4325.0
2025-03-13 11:30:00,190.11,190.15,189.97,190.13,5951.0,189.7713,189.8112,189.6315,189.7912,5951.0
2025-03-13 11:35:00,190.08,190.08,189.59,189.74,7130.0,189.7413,189.7413,189.2522,189.4019,7130.0
2025-03-13 11:40:00,189.73,190.18,189.49,189.97,9136.0,189.3919,189.8411,189.1524,189.6315,9136.0
2025-03-13 11:45:00,189.99,190.13,189.83,190.06,6310.0,189.6515,189.7912,189.4918,189.7214,6310.0
2025-03-13 11:50:00,190.02,190.1,189.95,190.03,2710.0,189.6814,189.7613,189.6115,189.6914,2710.0
2025-03-13 11:55:00,190.09,190.09,189.67,189.86,12401.0,189.7513,189.7513,189.332,189.5217,12401.0
2025-03-13 12:00:00,189.82,190.12,189.61,190.03,8149.0,189.4818,189.7812,189.2722,189.6914,8149.0
2025-03-13 12:05:00,190.0,190.3,189.91,190.28,6381.0,189.6615,189.9609,189.5716,189.941,6381.0
2025-03-13 12:10:00,190.35,190.37,190.05,190.09,4096.0,190.0108,190.0308,189.7114,189.7513,4096.0
2025-03-13 12:15:00,189.99,190.11,189.77,190.08,5875.0,189.6515,189.7713,189.4319,189.7413,5875.0
2025-03-13 12:20:00,190.08,190.15,189.88,189.88,4917.0,189.7413,189.8112,189.5417,189.5417,4917.0
2025-03-13 12:25:00,189.88,190.1,189.79,190.04,4911.0,189.5417,189.7613,189.4518,189.7014,4911.0
2025-03-13 12:30:00,190.02,190.4,189.99,190.36,5375.0,189.6814,190.0607,189.6515,190.0208,5375.0
2025-03-13 12:35:00,190.32,190.54,190.14,190.54,4126.0,189.9809,190.2005,189.8012,190.2005,4126.0
2025-03-13 12:40:00,190.56,190.64,190.29,190.29,4643.0,190.2205,190.3003,189.9509,189.9509,4643.0
2025-03-13 12:45:00,190.42,190.42,189.79,190.06,6300.0,190.0807,190.0807,189.4518,189.7214,6300.0
2025-03-13 12:50:00,190.0,190.31,190.0,190.12,3690.0,189.6615,189.9709,189.6615,189.7812,3690.0
2025-03-13 12:55:00,190.09,190.35,189.89,190.34,6133.0,189.7513,190.0108,189.5517,190.0009,6133.0
2025-03-13 13:00:00,190.46,190.46,190.31,190.41,1137.0,190.1206,190.1206,189.9709,190.0707,1137.0
2025-03-13 13:05:00,190.5,190.67,190.11,190.26,2779.0,190.1606,190.3303,189.7713,189.921,2779.0
2025-03-13 13:10:00,190.23,190.24,189.87,189.93,7324.0,189.891,189.901,189.5317,189.5916,7324.0
2025-03-13 13:15:00,189.92,189.92,189.63,189.72,11130.0,189.5816,189.5816,189.2921,189.382,11130.0
2025-03-13 13:20:00,189.79,189.96,189.75,189.86,5607.0,189.4518,189.6215,189.4119,189.5217,5607.0
2025-03-13 13:25:00,189.85,189.95,189.8,189.87,9474.0,189.5117,189.6115,189.4618,189.5317,9474.0
2025-03-13 13:30:00,189.82,189.86,189.43,189.53,7664.0,189.4818,189.5217,189.0925,189.1923,7664.0
2025-03-13 13:35:00,189.53,189.57,189.37,189.37,7166.0,189.1923,189.2322,189.0326,189.0326,7166.0
2025-03-13 13:40:00,189.43,189.66,189.43,189.66,6713.0,189.0925,189.3221,189.0925,189.3221,6713.0
2025-03-13 13:45:00,189.67,189.8,189.6,189.65,4679.0,189.332,189.4618,189.2622,189.3121,4679.0
2025-03-13 13:50:00,189.66,190.06,189.65,189.86,7848.0,189.3221,189.7214,189.3121,189.5217,7848.0
2025-03-13 13:55:00,189.83,189.89,189.63,189.63,4587.0,189.4918,189.5517,189.2921,189.2921,4587.0
2025-03-13 14:00:00,189.7,190.15,189.65,190.15,37836.0,189.362,189.8112,189.3121,189.8112,37836.0
2025-03-13 14:05:00,190.06,190.28,189.96,190.27,3601.0,189.7214,189.941,189.6215,189.931,3601.0
2025-03-13 14:10:00,190.37,190.59,190.31,190.56,2980.0,190.0308,190.2504,189.9709,190.2205,2980.0
2025-03-13 14:15:00,190.48,190.62,190.25,190.4,5085.0,190.1406,190.2804,189.911,190.0607,5085.0
2025-03-13 14:20:00,190.35,190.52,190.29,190.5,4723.0,190.0108,190.1805,189.9509,190.1606,4723.0
2025-03-13 14:25:00,190.48,190.48,190.18,190.28,6549.0,190.1406,190.1406,189.8411,189.941,6549.0
2025-03-13 14:30:00,190.28,190.72,190.26,190.58,4362.0,189.941,190.3802,189.921,190.2404,4362.0
2025-03-13 14:35:00,190.69,190.92,190.62,190.62,7131.0,190.3502,190.5798,190.2804,190.2804,7131.0
2025-03-13 14:40:00,190.68,190.9,190.54,190.9,5605.0,190.3402,190.5599,190.2005,190.5599,5605.0
2025-03-13 14:45:00,190.8,191.06,190.7,190.91,5601.0,190.46,190.7196,190.3602,190.5698,5601.0
2025-03-13 14:50:00,190.9,191.03,190.75,190.94,4093.0,190.5599,190.6896,190.4101,190.5998,4093.0
2025-03-13 14:55:00,190.97,190.99,190.68,190.91,5586.0,190.6297,190.6497,190.3402,190.5698,5586.0
2025-03-13 15:00:00,190.91,191.18,190.65,190.73,10363.0,190.5698,190.8394,190.3103,190.3902,10363.0
2025-03-13 15:05:00,190.73,190.73,190.43,190.56,6610.0,190.3902,190.3902,190.0907,190.2205,6610.0
2025-03-13 15:10:00,190.53,190.74,190.46,190.66,3756.0,190.1905,190.4001,190.1206,190.3203,3756.0
2025-03-13 15:15:00,190.59,190.88,190.58,190.86,5065.0,190.2504,190.5399,190.2404,190.5199,5065.0
2025-03-13 15:20:00,190.73,190.73,190.54,190.58,6087.0,190.3902,190.3902,190.2005,190.2404,6087.0
2025-03-13 15:25:00,190.54,190.54,190.05,190.3,9265.0,190.2005,190.2005,189.7114,189.9609,9265.0
2025-03-13 15:30:00,190.31,190.5,190.24,190.5,6098.0,189.9709,190.1606,189.901,190.1606,6098.0
2025-03-13 15:35:00,190.42,190.42,189.98,189.98,15126.0,190.0807,190.0807,189.6415,189.6415,15126.0
2025-03-13 15:40:00,190.02,190.37,190.01,190.27,13537.0,189.6814,190.0308,189.6714,189.931,13537.0
2025-03-13 15:45:00,190.27,190.4,190.16,190.39,16095.0,189.931,190.0607,189.8212,190.0508,16095.0
2025-03-13 15:50:00,190.33,190.33,189.85,190.27,40611.0,189.9909,189.9909,189.5117,189.931,40611.0
2025-03-13 15:55:00,190.34,190.68,190.33,190.54,73620.0,190.0009,190.3402,189.9909,190.2005,73620.0
2025-03-14 09:30:00,190.25,190.79,189.78,189.96,25737.0,189.911,190.4501,189.4419,189.6215,25737.0
2025-03-14 09:35:00,190.23,191.0,190.22,190.46,5979.0,189.891,190.6597,189.8811,190.1206,5979.0
2025-03-14 09:40:00,190.62,190.93,190.53,190.84,8084.0,190.2804,190.5898,190.1905,190.5,8084.0
2025-03-14 09:45:00,190.87,191.32,190.78,191.09,10505.0,190.5299,190.9791,190.4401,190.7495,10505.0
2025-03-14 09:50:00,191.09,191.22,190.96,191.22,6207.0,190.7495,190.8793,190.6197,190.8793,6207.0
2025-03-14 09:55:00,191.17,191.2,190.53,190.67,3335.0,190.8294,190.8593,190.1905,190.3303,3335.0
2025-03-14 10:00:00,190.5,191.09,189.52,191.09,20633.0,190.1606,190.7495,189.1823,190.7495,20633.0
2025-03-14 10:05:00,191.25,191.46,190.97,191.02,4691.0,190.9092,191.1189,190.6297,190.6796,4691.0
2025-03-14 10:10:00,191.06,191.15,190.74,190.75,5270.0,190.7196,190.8094,190.4001,190.4101,5270.0
2025-03-14 10:15:00,190.86,190.86,190.5,190.59,8799.0,190.5199,190.5199,190.1606,190.2504,8799.0
2025-03-14 10:20:00,190.59,190.92,190.3,190.92,18157.0,190.2504,190.5798,189.9609,190.5798,18157.0
2025-03-14 10:25:00,190.92,191.16,190.82,191.06,13379.0,190.5798,190.8194,190.48,190.7196,13379.0
2025-03-14 10:30:00,191.06,191.3,190.95,191.17,9768.0,190.7196,190.9591,190.6098,190.8294,9768.0
2025-03-14 10:35:00,191.19,191.63,191.18,191.63,6309.0,190.8493,191.2886,190.8394,191.2886,6309.0
2025-03-14 10:40:00,191.6,191.68,191.43,191.68,2447.0,191.2586,191.3385,191.0889,191.3385,2447.0
2025-03-14 10:45:00,191.69,192.09,191.69,191.83,5470.0,191.3484,191.7477,191.3484,191.4882,5470.0
2025-03-14 10:50:00,191.9,192.02,191.72,191.72,4204.0,191.5581,191.6779,191.3784,191.3784,4204.0
2025-03-14 10:55:00,191.66,192.15,191.53,192.15,3100.0,191.3185,191.8076,191.1887,191.8076,3100.0
2025-03-14 11:00:00,192.36,192.51,192.16,192.19,1888.0,192.0173,192.167,191.8176,191.8476,1888.0
2025-03-14 11:05:00,192.21,192.34,191.91,191.91,2266.0,191.8675,191.9973,191.5681,191.5681,2266.0
2025-03-14 11:10:00,192.03,192.15,191.88,191.96,1200.0,191.6878,191.8076,191.5381,191.618,1200.0
2025-03-14 11:15:00,191.97,192.14,191.95,192.08,7204.0,191.6279,191.7976,191.608,191.7378,7204.0
2025-03-14 11:20:00,192.15,192.2,191.99,192.2,5858.0,191.8076,191.8575,191.6479,191.8575,5858.0
2025-03-14 11:25:00,192.13,192.17,191.68,191.79,3110.0,191.7877,191.8276,191.3385,191.4483,3110.0
2025-03-14 11:30:00,191.83,192.12,191.65,191.99,4917.0,191.4882,191.7777,191.3085,191.6479,4917.0
2025-03-14 11:35:00,191.99,191.99,191.56,191.62,3768.0,191.6479,191.6479,191.2187,191.2786,3768.0
2025-03-14 11:40:00,191.63,191.82,191.61,191.82,3194.0,191.2886,191.4782,191.2686,191.4782,3194.0
2025-03-14 11:45:00,191.86,191.94,191.74,191.83,1807.0,191.5181,191.598,191.3984,191.4882,1807.0
2025-03-14 11:50:00,191.93,191.94,191.63,191.87,5459.0,191.588,191.598,191.2886,191.5281,5459.0
2025-03-14 11:55:00,192.0,192.18,191.77,191.91,4530.0,191.6579,191.8376,191.4283,191.5681,4530.0
2025-03-14 12:00:00,191.95,192.12,191.79,191.81,2731.0,191.608,191.7777,191.4483,191.4682,2731.0
2025-03-14 12:05:00,191.87,191.87,191.69,191.69,2825.0,191.5281,191.5281,191.3484,191.3484,2825.0
2025-03-14 12:10:00,191.77,191.93,191.66,191.66,2033.0,191.4283,191.588,191.3185,191.3185,2033.0
2025-03-14 12:15:00,191.8,191.8,191.32,191.49,6438.0,191.4583,191.4583,190.9791,191.1488,6438.0
2025-03-14 12:20:00,191.58,191.78,191.57,191.78,2972.0,191.2386,191.4383,191.2287,191.4383,2972.0
2025-03-14 12:25:00,191.78,191.79,191.25,191.36,4525.0,191.4383,191.4483,190.9092,191.019,4525.0
2025-03-14 12:30:00,191.38,191.5,191.19,191.5,6136.0,191.039,191.1588,190.8493,191.1588,6136.0
2025-03-14 12:35:00,191.51,191.83,191.51,191.77,5251.0,191.1688,191.4882,191.1688,191.4283,5251.0
2025-03-14 12:40:00,191.69,191.9,191.69,191.85,1922.0,191.3484,191.5581,191.3484,191.5082,1922.0
2025-03-14 12:45:00,191.86,191.9,191.76,191.83,2425.0,191.5181,191.5581,191.4183,191.4882,2425.0
2025-03-14 12:50:00,191.83,191.99,191.78,191.83,5045.0,191.4882,191.6479,191.4383,191.4882,5045.0
2025-03-14 12:55:00,191.75,191.9,191.74,191.77,1433.0,191.4083,191.5581,191.3984,191.4283,1433.0
2025-03-14 13:00:00,191.74,192.14,191.74,191.95,6377.0,191.3984,191.7976,191.3984,191.608,6377.0
2025-03-14 13:05:00,191.96,192.36,191.92,192.36,2940.0,191.618,192.0173,191.578,192.0173,2940.0
2025-03-14 13:10:00,192.25,192.25,191.84,191.93,2553.0,191.9074,191.9074,191.4982,191.588,2553.0
2025-03-14 13:15:00,192.04,192.2,192.04,192.08,2781.0,191.6978,191.8575,191.6978,191.7378,2781.0
2025-03-14 13:20:00,192.05,192.2,192.04,192.12,1100.0,191.7078,191.8575,191.6978,191.7777,1100.0
2025-03-14 13:25:00,192.15,192.3,191.98,192.25,7996.0,191.8076,191.9574,191.6379,191.9074,7996.0
2025-03-14 13:30:00,192.18,192.29,192.06,192.08,2351.0,191.8376,191.9474,191.7178,191.7378,2351.0
2025-03-14 13:35:00,192.08,192.21,191.91,192.21,3197.0,191.7378,191.8675,191.5681,191.8675,3197.0
2025-03-14 13:40:00,192.17,192.25,191.92,191.94,4053.0,191.8276,191.9074,191.578,191.598,4053.0
2025-03-14 13:45:00,192.0,192.02,191.85,191.93,2720.0,191.6579,191.6779,191.5082,191.588,2720.0
2025-03-14 13:50:00,191.93,192.13,191.93,192.06,2750.0,191.588,191.7877,191.588,191.7178,2750.0
2025-03-14 13:55:00,192.03,192.04,191.82,191.82,1405.0,191.6878,191.6978,191.4782,191.4782,1405.0
2025-03-14 14:00:00,191.93,192.23,191.92,192.23,1546.0,191.588,191.8875,191.578,191.8875,1546.0
2025-03-14 14:05:00,192.27,192.43,192.26,192.35,2964.0,191.9274,192.0871,191.9174,192.0073,2964.0
2025-03-14 14:10:00,192.3,192.48,192.18,192.18,1248.0,191.9574,192.137,191.8376,191.8376,1248.0
2025-03-14 14:15:00,192.24,192.37,192.24,192.32,1000.0,191.8975,192.0272,191.8975,191.9773,1000.0
2025-03-14 14:20:00,192.36,192.45,192.31,192.36,1995.0,192.0173,192.1071,191.9673,192.0173,1995.0
2025-03-14 14:25:00,192.4,192.54,192.33,192.33,2977.0,192.0572,192.1969,191.9873,191.9873,2977.0
2025-03-14 14:30:00,192.47,192.66,192.47,192.65,3106.0,192.1271,192.3167,192.1271,192.3067,3106.0
2025-03-14 14:35:00,192.59,192.68,192.52,192.68,1225.0,192.2468,192.3367,192.177,192.3367,1225.0
2025-03-14 14:40:00,192.74,192.78,192.58,192.7,4636.0,192.3966,192.4365,192.2369,192.3566,4636.0
2025-03-14 14:45:00,192.73,192.96,192.7,192.87,4050.0,192.3866,192.6162,192.3566,192.5263,4050.0
2025-03-14 14:50:00,192.9,192.9,192.55,192.55,5582.0,192.5563,192.5563,192.2069,192.2069,5582.0
2025-03-14 14:55:00,192.49,192.55,192.32,192.48,5544.0,192.147,192.2069,191.9773,192.137,5544.0
2025-03-14 15:00:00,192.49,192.61,192.48,192.61,1573.0,192.147,192.2668,192.137,192.2668,1573.0
2025-03-14 15:05:00,192.64,192.8,192.63,192.79,5145.0,192.2968,192.4565,192.2868,192.4465,5145.0
2025-03-14 15:10:00,192.71,192.82,192.62,192.82,5289.0,192.3666,192.4764,192.2768,192.4764,5289.0
2025-03-14 15:15:00,192.74,192.87,192.69,192.87,7133.0,192.3966,192.5263,192.3467,192.5263,7133.0
2025-03-14 15:20:00,192.83,192.95,192.78,192.91,5165.0,192.4864,192.6062,192.4365,192.5663,5165.0
2025-03-14 15:25:00,192.96,193.14,192.88,192.88,6146.0,192.6162,192.7959,192.5363,192.5363,6146.0
2025-03-14 15:30:00,192.92,193.0,192.78,192.82,3551.0,192.5763,192.6561,192.4365,192.4764,3551.0
2025-03-14 15:35:00,192.75,192.77,192.51,192.51,5947.0,192.4066,192.4265,192.167,192.167,5947.0
2025-03-14 15:40:00,192.52,192.68,192.4,192.68,9008.0,192.177,192.3367,192.0572,192.3367,9008.0
2025-03-14 15:45:00,192.65,192.92,192.63,192.92,6179.0,192.3067,192.5763,192.2868,192.5763,6179.0
2025-03-14 15:50:00,192.86,193.46,192.69,193.34,27843.0,192.5164,193.1153,192.3467,192.9955,27843.0
2025-03-14 15:55:00,193.31,193.31,192.82,192.82,115090.0,192.9656,192.9656,192.4764,192.4764,115090.0
2025-03-17 09:30:00,191.94,193.53,191.17,193.19,23209.0,191.598,193.1852,190.8294,192.8458,23209.0
2025-03-17 09:35:00,193.23,193.75,193.23,193.75,1948.0,192.8857,193.4048,192.8857,193.4048,1948.0
2025-03-17 09:40:00,193.65,194.04,193.63,193.82,5031.0,193.305,193.6943,193.285,193.4747,5031.0
2025-03-17 09:45:00,193.84,194.09,193.38,193.38,4410.0,193.4946,193.7442,193.0354,193.0354,4410.0
2025-03-17 09:50:00,193.29,193.53,193.16,193.53,6721.0,192.9456,193.1852,192.8158,193.1852,6721.0
2025-03-17 09:55:00,193.53,193.65,193.2,193.24,2529.0,193.1852,193.305,192.8558,192.8957,2529.0
2025-03-17 10:00:00,193.23,193.36,193.03,193.28,7973.0,192.8857,193.0155,192.6861,192.9356,7973.0
2025-03-17 10:05:00,193.35,193.94,193.21,193.81,10514.0,193.0055,193.5944,192.8657,193.4647,10514.0
2025-03-17 10:10:00,193.92,194.21,193.91,194.2,8621.0,193.5745,193.864,193.5645,193.854,8621.0
2025-03-17 10:15:00,194.09,194.26,193.92,193.92,3253.0,193.7442,193.9139,193.5745,193.5745,3253.0
2025-03-17 10:20:00,193.92,194.12,193.92,194.12,4872.0,193.5745,193.7741,193.5745,193.7741,4872.0
2025-03-17 10:25:00,194.04,194.04,193.82,193.94,4099.0,193.6943,193.6943,193.4747,193.5944,4099.0
2025-03-17 10:30:00,194.0,194.0,193.72,193.79,8827.0,193.6543,193.6543,193.3748,193.4447,8827.0
2025-03-17 10:35:00,193.78,194.06,193.72,194.01,6735.0,193.4347,193.7142,193.3748,193.6643,6735.0
2025-03-17 10:40:00,193.98,194.26,193.86,194.08,3648.0,193.6344,193.9139,193.5146,193.7342,3648.0
2025-03-17 10:45:00,194.08,194.12,193.87,194.01,2452.0,193.7342,193.7741,193.5246,193.6643,2452.0
2025-03-17 10:50:00,194.0,194.1,193.7,193.7,4309.0,193.6543,193.7542,193.3549,193.3549,4309.0
2025-03-17 10:55:00,193.65,193.75,193.62,193.75,1200.0,193.305,193.4048,193.275,193.4048,1200.0
2025-03-17 11:00:00,193.75,194.0,193.68,193.69,4834.0,193.4048,193.6543,193.3349,193.3449,4834.0
2025-03-17 11:05:00,193.68,193.86,193.67,193.7,9093.0,193.3349,193.5146,193.3249,193.3549,9093.0
2025-03-17 11:10:00,193.7,194.11,193.61,194.01,8188.0,193.3549,193.7641,193.265,193.6643,8188.0
2025-03-17 11:15:00,194.08,194.27,193.84,194.21,4515.0,193.7342,193.9239,193.4946,193.864,4515.0
2025-03-17 11:20:00,194.17,194.17,194.04,194.08,1501.0,193.824,193.824,193.6943,193.7342,1501.0
2025-03-17 11:25:00,194.0,194.09,193.78,193.78,1792.0,193.6543,193.7442,193.4347,193.4347,1792.0
2025-03-17 11:30:00,193.72,193.73,193.24,193.25,3976.0,193.3748,193.3848,192.8957,192.9057,3976.0
2025-03-17 11:35:00,193.35,193.51,193.24,193.39,10426.0,193.0055,193.1652,192.8957,193.0454,10426.0
2025-03-17 11:40:00,193.36,193.59,193.36,193.49,4852.0,193.0155,193.2451,193.0155,193.1452,4852.0
2025-03-17 11:45:00,193.44,193.62,193.43,193.61,4704.0,193.0953,193.275,193.0853,193.265,4704.0
2025-03-17 11:50:00,193.64,193.73,193.64,193.71,1400.0,193.295,193.3848,193.295,193.3648,1400.0
2025-03-17 11:55:00,193.69,193.8,193.57,193.59,3523.0,193.3449,193.4547,193.2251,193.2451,3523.0
2025-03-17 12:00:00,193.59,193.74,193.48,193.74,3360.0,193.2451,193.3948,193.1353,193.3948,3360.0
2025-03-17 12:05:00,193.74,194.01,193.73,194.0,2935.0,193.3948,193.6643,193.3848,193.6543,2935.0
2025-03-17 12:10:00,193.94,194.0,193.87,193.96,15721.0,193.5944,193.6543,193.5246,193.6144,15721.0
2025-03-17 12:15:00,193.96,193.96,193.67,193.67,4700.0,193.6144,193.6144,193.3249,193.3249,4700.0
2025-03-17 12:20:00,193.64,193.69,193.53,193.59,3852.0,193.295,193.3449,193.1852,193.2451,3852.0
2025-03-17 12:25:00,193.58,193.58,193.5,193.53,1096.0,193.2351,193.2351,193.1552,193.1852,1096.0
2025-03-17 12:30:00,193.44,193.63,193.44,193.54,7585.0,193.0953,193.285,193.0953,193.1952,7585.0
2025-03-17 12:35:00,193.6,193.87,193.53,193.62,7233.0,193.255,193.5246,193.1852,193.275,7233.0
2025-03-17 12:40:00,193.65,193.65,193.39,193.49,2816.0,193.305,193.305,193.0454,193.1452,2816.0
2025-03-17 12:45:00,193.49,193.65,193.34,193.65,7823.0,193.1452,193.305,192.9955,193.305,7823.0
2025-03-17 12:50:00,193.66,193.73,193.56,193.72,1600.0,193.3149,193.3848,193.2151,193.3748,1600.0
2025-03-17 12:55:00,193.72,193.85,193.68,193.73,4598.0,193.3748,193.5046,193.3349,193.3848,4598.0
2025-03-17 13:00:00,193.8,193.8,193.54,193.6,10289.0,193.4547,193.4547,193.1952,193.255,10289.0
2025-03-17 13:05:00,193.6,193.82,193.6,193.66,9382.0,193.255,193.4747,193.255,193.3149,9382.0
2025-03-17 13:10:00,193.74,193.93,193.68,193.92,6077.0,193.3948,193.5845,193.3349,193.5745,6077.0
2025-03-17 13:15:00,193.85,193.92,193.83,193.91,1831.0,193.5046,193.5745,193.4846,193.5645,1831.0
2025-03-17 13:20:00,193.85,193.86,193.68,193.77,6890.0,193.5046,193.5146,193.3349,193.4247,6890.0
2025-03-17 13:25:00,193.83,194.12,193.68,194.02,10128.0,193.4846,193.7741,193.3349,193.6743,10128.0
2025-03-17 13:30:00,194.05,194.12,193.98,194.05,3293.0,193.7042,193.7741,193.6344,193.7042,3293.0
2025-03-17 13:35:00,194.17,194.42,194.16,194.28,6327.0,193.824,194.0736,193.814,193.9338,6327.0
2025-03-17 13:40:00,194.34,194.52,194.27,194.52,6864.0,193.9937,194.1734,193.9239,194.1734,6864.0
2025-03-17 13:45:00,194.55,194.57,194.38,194.47,7142.0,194.2034,194.2233,194.0337,194.1235,7142.0
2025-03-17 13:50:00,194.52,194.61,194.46,194.53,4171.0,194.1734,194.2632,194.1135,194.1834,4171.0
2025-03-17 13:55:00,194.48,194.54,194.46,194.47,4108.0,194.1335,194.1934,194.1135,194.1235,4108.0
2025-03-17 14:00:00,194.47,194.71,194.47,194.55,15676.0,194.1235,194.3631,194.1235,194.2034,15676.0
2025-03-17 14:05:00,194.51,194.69,194.5,194.62,2100.0,194.1634,194.3431,194.1534,194.2732,2100.0
2025-03-17 14:10:00,194.62,194.99,194.55,194.83,5097.0,194.2732,194.6426,194.2034,194.4829,5097.0
2025-03-17 14:15:00,194.89,194.98,194.82,194.98,2956.0,194.5427,194.6326,194.4729,194.6326,2956.0
2025-03-17 14:20:00,195.01,195.01,194.66,194.93,5193.0,194.6625,194.6625,194.3132,194.5827,5193.0
2025-03-17 14:25:00,194.84,195.02,194.84,194.95,2208.0,194.4928,194.6725,194.4928,194.6026,2208.0
2025-03-17 14:30:00,195.0,195.19,194.99,195.12,4289.0,194.6525,194.8422,194.6426,194.7723,4289.0
2025-03-17 14:35:00,195.13,195.26,195.01,195.21,4325.0,194.7823,194.9121,194.6625,194.8622,4325.0
2025-03-17 14:40:00,195.2,195.2,195.15,195.16,1031.0,194.8522,194.8522,194.8023,194.8123,1031.0
2025-03-17 14:45:00,195.16,195.33,195.05,195.31,21922.0,194.8123,194.982,194.7025,194.962,21922.0
2025-03-17 14:50:00,195.39,195.52,195.26,195.42,6906.0,195.0419,195.1716,194.9121,195.0718,6906.0
2025-03-17 14:55:00,195.43,195.5,195.18,195.18,3469.0,195.0818,195.1517,194.8322,194.8322,3469.0
2025-03-17 15:00:00,195.27,195.27,195.0,195.03,3002.0,194.9221,194.9221,194.6525,194.6825,3002.0
2025-03-17 15:05:00,195.06,195.23,195.02,195.08,6959.0,194.7124,194.8821,194.6725,194.7324,6959.0
2025-03-17 15:10:00,195.13,195.15,194.91,195.0,7725.0,194.7823,194.8023,194.5627,194.6525,7725.0
2025-03-17 15:15:00,195.03,195.13,194.87,195.02,6039.0,194.6825,194.7823,194.5228,194.6725,6039.0
2025-03-17 15:20:00,195.06,195.24,195.06,195.15,4721.0,194.7124,194.8921,194.7124,194.8023,4721.0
2025-03-17 15:25:00,195.23,195.31,195.16,195.26,5082.0,194.8821,194.962,194.8123,194.9121,5082.0
2025-03-17 15:30:00,195.19,195.35,195.12,195.15,7696.0,194.8422,195.0019,194.7723,194.8023,7696.0
2025-03-17 15:35:00,195.13,195.32,195.01,195.05,7655.0,194.7823,194.972,194.6625,194.7025,7655.0
2025-03-17 15:40:00,195.11,195.14,194.96,195.08,6102.0,194.7624,194.7923,194.6126,194.7324,6102.0
2025-03-17 15:45:00,195.03,195.08,194.43,194.74,37978.0,194.6825,194.7324,194.0836,194.393,37978.0
2025-03-17 15:50:00,194.77,195.08,194.76,195.06,31398.0,194.423,194.7324,194.413,194.7124,31398.0
2025-03-17 15:55:00,195.06,195.27,194.82,195.05,101585.0,194.7124,194.9221,194.4729,194.7025,101585.0
2025-03-18 09:30:00,194.0,194.29,193.21,194.29,22590.0,193.6543,193.9438,192.8657,193.9438,22590.0
2025-03-18 09:35:00,194.29,194.3,193.46,193.56,3540.0,193.9438,193.9538,193.1153,193.2151,3540.0
2025-03-18 09:40:00,193.15,194.1,193.15,193.51,11330.0,192.8058,193.7542,192.8058,193.1652,11330.0
2025-03-18 09:45:00,193.66,193.69,193.36,193.42,7093.0,193.3149,193.3449,193.0155,193.0754,7093.0
2025-03-18 09:50:00,193.31,193.33,192.97,192.97,16760.0,192.9656,192.9855,192.6262,192.6262,16760.0
2025-03-18 09:55:00,192.9,193.28,192.84,193.12,3502.0,192.5563,192.9356,192.4964,192.7759,3502.0
2025-03-18 10:00:00,193.25,193.47,193.23,193.46,8282.0,192.9057,193.1253,192.8857,193.1153,8282.0
2025-03-18 10:05:00,193.46,193.72,193.33,193.44,7203.0,193.1153,193.3748,192.9855,193.0953,7203.0
2025-03-18 10:10:00,193.58,193.87,193.49,193.75,4353.0,193.2351,193.5246,193.1452,193.4048,4353.0
2025-03-18 10:15:00,193.77,194.13,193.74,194.09,6691.0,193.4247,193.7841,193.3948,193.7442,6691.0
2025-03-18 10:20:00,194.1,194.28,194.03,194.27,7735.0,193.7542,193.9338,193.6843,193.9239,7735.0
2025-03-18 10:25:00,194.27,194.69,194.26,194.59,6722.0,193.9239,194.3431,193.9139,194.2433,6722.0
2025-03-18 10:30:00,194.58,194.69,194.44,194.58,6034.0,194.2333,194.3431,194.0935,194.2333,6034.0
2025-03-18 10:35:00,194.58,194.81,194.49,194.75,4117.0,194.2333,194.4629,194.1435,194.403,4117.0
2025-03-18 10:40:00,194.78,194.97,194.69,194.69,6542.0,194.4329,194.6226,194.3431,194.3431,6542.0
2025-03-18 10:45:00,194.62,194.64,194.45,194.59,3925.0,194.2732,194.2932,194.1035,194.2433,3925.0
2025-03-18 10:50:00,194.62,194.72,194.44,194.54,4360.0,194.2732,194.373,194.0935,194.1934,4360.0
2025-03-18 10:55:00,194.63,194.72,194.45,194.5,16032.0,194.2832,194.373,194.1035,194.1534,16032.0
2025-03-18 11:00:00,194.5,194.54,194.08,194.23,32696.0,194.1534,194.1934,193.7342,193.8839,32696.0
2025-03-18 11:05:00,194.2,194.2,193.49,193.56,14428.0,193.854,193.854,193.1452,193.2151,14428.0
2025-03-18 11:10:00,193.58,193.72,193.43,193.63,8204.0,193.2351,193.3748,193.0853,193.285,8204.0
2025-03-18 11:15:00,193.75,193.75,193.41,193.48,8823.0,193.4048,193.4048,193.0654,193.1353,8823.0
2025-03-18 11:20:00,193.55,193.58,193.34,193.44,2828.0,193.2051,193.2351,192.9955,193.0953,2828.0
2025-03-18 11:25:00,193.44,193.62,193.44,193.44,5176.0,193.0953,193.275,193.0953,193.0953,5176.0
2025-03-18 11:30:00,193.39,193.5,193.27,193.36,3718.0,193.0454,193.1552,192.9256,193.0155,3718.0
2025-03-18 11:35:00,193.36,193.47,193.31,193.39,12353.0,193.0155,193.1253,192.9656,193.0454,12353.0
2025-03-18 11:40:00,193.61,193.77,193.55,193.76,4481.0,193.265,193.4247,193.2051,193.4148,4481.0
2025-03-18 11:45:00,193.76,193.82,193.58,193.71,14225.0,193.4148,193.4747,193.2351,193.3648,14225.0
2025-03-18 11:50:00,193.48,193.55,193.31,193.31,2849.0,193.1353,193.2051,192.9656,192.9656,2849.0
2025-03-18 11:55:00,193.3,193.33,193.12,193.17,4933.0,192.9556,192.9855,192.7759,192.8258,4933.0
2025-03-18 12:00:00,193.18,193.4,193.12,193.34,11242.0,192.8358,193.0554,192.7759,192.9955,11242.0
2025-03-18 12:05:00,193.38,193.4,193.28,193.32,1219.0,193.0354,193.0554,192.9356,192.9755,1219.0
2025-03-18 12:10:00,193.36,193.62,193.36,193.62,2982.0,193.0155,193.275,193.0155,193.275,2982.0
2025-03-18 12:15:00,193.62,193.74,193.51,193.51,6808.0,193.275,193.3948,193.1652,193.1652,6808.0
2025-03-18 12:20:00,193.63,193.63,193.58,193.63,600.0,193.285,193.285,193.2351,193.285,600.0
2025-03-18 12:25:00,193.63,193.91,193.63,193.81,5732.0,193.285,193.5645,193.285,193.4647,5732.0
2025-03-18 12:30:00,193.84,193.95,193.7,193.7,3464.0,193.4946,193.6044,193.3549,193.3549,3464.0
2025-03-18 12:35:00,193.74,193.74,193.49,193.56,2613.0,193.3948,193.3948,193.1452,193.2151,2613.0
2025-03-18 12:40:00,193.56,193.64,193.25,193.25,4448.0,193.2151,193.295,192.9057,192.9057,4448.0
2025-03-18 12:45:00,193.24,193.25,193.14,193.19,5783.0,192.8957,192.9057,192.7959,192.8458,5783.0
2025-03-18 12:50:00,193.21,193.36,193.11,193.17,5501.0,192.8657,193.0155,192.7659,192.8258,5501.0
2025-03-18 12:55:00,193.17,193.33,193.17,193.28,5348.0,192.8258,192.9855,192.8258,192.9356,5348.0
2025-03-18 13:00:00,193.25,193.25,193.16,193.19,1529.0,192.9057,192.9057,192.8158,192.8458,1529.0
2025-03-18 13:05:00,193.18,193.22,192.62,192.63,4273.0,192.8358,192.8757,192.2768,192.2868,4273.0
2025-03-18 13:10:00,192.62,192.91,192.62,192.91,4163.0,192.2768,192.5663,192.2768,192.5663,4163.0
2025-03-18 13:15:00,192.93,192.93,192.38,192.59,7583.0,192.5862,192.5862,192.0372,192.2468,7583.0
2025-03-18 13:20:00,192.51,192.81,192.51,192.75,12858.0,192.167,192.4665,192.167,192.4066,12858.0
2025-03-18 13:25:00,192.86,193.15,192.82,192.95,5434.0,192.5164,192.8058,192.4764,192.6062,5434.0
2025-03-18 13:30:00,192.92,193.18,192.92,192.99,2661.0,192.5763,192.8358,192.5763,192.6461,2661.0
2025-03-18 13:35:00,193.08,193.34,193.07,193.29,11619.0,192.736,192.9955,192.726,192.9456,11619.0
2025-03-18 13:40:00,193.25,193.3,193.17,193.27,3607.0,192.9057,192.9556,192.8258,192.9256,3607.0
2025-03-18 13:45:00,193.27,193.48,193.27,193.46,2930.0,192.9256,193.1353,192.9256,193.1153,2930.0
2025-03-18 13:50:00,193.4,193.42,193.32,193.32,3419.0,193.0554,193.0754,192.9755,192.9755,3419.0
2025-03-18 13:55:00,193.26,193.33,193.19,193.27,3600.0,192.9156,192.9855,192.8458,192.9256,3600.0
2025-03-18 14:00:00,193.27,193.41,193.02,193.06,6396.0,192.9256,193.0654,192.6761,192.716,6396.0
2025-03-18 14:05:00,193.09,193.29,192.97,193.18,3471.0,192.746,192.9456,192.6262,192.8358,3471.0
2025-03-18 14:10:00,193.15,193.17,193.03,193.08,2876.0,192.8058,192.8258,192.6861,192.736,2876.0
2025-03-18 14:15:00,193.06,193.19,193.02,193.18,10121.0,192.716,192.8458,192.6761,192.8358,10121.0
2025-03-18 14:20:00,193.18,193.36,193.08,193.25,7658.0,192.8358,193.0155,192.736,192.9057,7658.0
2025-03-18 14:25:00,193.24,193.27,192.95,193.01,5631.0,192.8957,192.9256,192.6062,192.6661,5631.0
2025-03-18 14:30:00,192.98,193.15,192.92,192.93,6109.0,192.6361,192.8058,192.5763,192.5862,6109.0
2025-03-18 14:35:00,192.93,193.15,192.93,193.14,2355.0,192.5862,192.8058,192.5862,192.7959,2355.0
2025-03-18 14:40:00,193.04,193.04,192.74,192.77,2232.0,192.696,192.696,192.3966,192.4265,2232.0
2025-03-18 14:45:00,192.81,192.93,192.74,192.85,10615.0,192.4665,192.5862,192.3966,192.5064,10615.0
2025-03-18 14:50:00,192.9,193.06,192.81,192.81,11963.0,192.5563,192.716,192.4665,192.4665,11963.0
2025-03-18 14:55:00,192.81,193.26,192.75,193.25,12857.0,192.4665,192.9156,192.4066,192.9057,12857.0
2025-03-18 15:00:00,193.16,193.17,192.96,192.96,4073.0,192.8158,192.8258,192.6162,192.6162,4073.0
2025-03-18 15:05:00,192.89,192.89,192.63,192.67,17158.0,192.5463,192.5463,192.2868,192.3267,17158.0
2025-03-18 15:10:00,192.72,192.91,192.71,192.73,8802.0,192.3766,192.5663,192.3666,192.3866,8802.0
2025-03-18 15:15:00,192.8,193.18,192.78,193.08,6329.0,192.4565,192.8358,192.4365,192.736,6329.0
2025-03-18 15:20:00,193.07,193.16,193.05,193.15,2267.0,192.726,192.8158,192.706,192.8058,2267.0
2025-03-18 15:25:00,193.14,193.26,192.91,193.23,12196.0,192.7959,192.9156,192.5663,192.8857,12196.0
2025-03-18 15:30:00,193.23,193.36,193.16,193.36,9839.0,192.8857,193.0155,192.8158,193.0155,9839.0
2025-03-18 15:35:00,193.31,193.38,193.19,193.38,6620.0,192.9656,193.0354,192.8458,193.0354,6620.0
2025-03-18 15:40:00,193.36,193.46,193.27,193.28,5834.0,193.0155,193.1153,192.9256,192.9356,5834.0
2025-03-18 15:45:00,193.34,193.37,193.0,193.08,12926.0,192.9955,193.0255,192.6561,192.736,12926.0
2025-03-18 15:50:00,193.15,193.45,193.04,193.17,35436.0,192.8058,193.1053,192.696,192.8258,35436.0
2025-03-18 15:55:00,193.1,193.51,192.95,193.45,90371.0,192.7559,193.1652,192.6062,193.1053,90371.0
2025-03-19 09:30:00,193.36,194.23,193.08,194.23,22268.0,193.0155,193.8839,192.736,193.8839,22268.0
2025-03-19 09:35:00,194.42,194.42,193.84,194.05,4574.0,194.0736,194.0736,193.4946,193.7042,4574.0
2025-03-19 09:40:00,193.95,193.95,193.59,193.74,1600.0,193.6044,193.6044,193.2451,193.3948,1600.0
2025-03-19 09:45:00,193.96,194.14,193.91,194.11,800.0,193.6144,193.7941,193.5645,193.7641,800.0
2025-03-19 09:50:00,194.2,194.37,194.2,194.3,4103.0,193.854,194.0237,193.854,193.9538,4103.0
2025-03-19 09:55:00,194.39,194.46,194.17,194.17,1500.0,194.0436,194.1135,193.824,193.824,1500.0
2025-03-19 10:00:00,194.23,194.39,193.94,193.94,14394.0,193.8839,194.0436,193.5944,193.5944,14394.0
2025-03-19 10:05:00,193.91,194.25,193.78,194.25,3627.0,193.5645,193.9039,193.4347,193.9039,3627.0
2025-03-19 10:10:00,194.06,194.15,194.06,194.15,302.0,193.7142,193.8041,193.7142,193.8041,302.0
2025-03-19 10:15:00,194.25,194.29,194.13,194.29,2385.0,193.9039,193.9438,193.7841,193.9438,2385.0
2025-03-19 10:20:00,194.31,194.44,194.25,194.44,3545.0,193.9638,194.0935,193.9039,194.0935,3545.0
2025-03-19 10:25:00,194.39,194.75,194.35,194.56,4850.0,194.0436,194.403,194.0037,194.2133,4850.0
2025-03-19 10:30:00,194.64,194.7,194.48,194.6,5497.0,194.2932,194.3531,194.1335,194.2533,5497.0
2025-03-19 10:35:00,194.52,194.52,194.33,194.33,1234.0,194.1734,194.1734,193.9837,193.9837,1234.0
2025-03-19 10:40:00,194.44,194.45,194.25,194.36,1933.0,194.0935,194.1035,193.9039,194.0137,1933.0
2025-03-19 10:45:00,194.34,194.35,194.17,194.24,2015.0,193.9937,194.0037,193.824,193.8939,2015.0
2025-03-19 10:50:00,194.23,194.33,194.13,194.18,2825.0,193.8839,193.9837,193.7841,193.834,2825.0
2025-03-19 10:55:00,194.23,194.39,194.2,194.27,1600.0,193.8839,194.0436,193.854,193.9239,1600.0
2025-03-19 11:00:00,194.32,194.56,194.32,194.45,2921.0,193.9738,194.2133,193.9738,194.1035,2921.0
2025-03-19 11:05:00,194.52,194.76,194.41,194.69,4033.0,194.1734,194.413,194.0636,194.3431,4033.0
2025-03-19 11:10:00,194.75,195.04,194.75,194.96,2264.0,194.403,194.6925,194.403,194.6126,2264.0
2025-03-19 11:15:00,194.95,194.97,194.71,194.73,2200.0,194.6026,194.6226,194.3631,194.383,2200.0
2025-03-19 11:20:00,194.88,195.06,194.87,195.06,1500.0,194.5328,194.7124,194.5228,194.7124,1500.0
2025-03-19 11:25:00,194.93,195.12,194.89,195.1,3637.0,194.5827,194.7723,194.5427,194.7524,3637.0
2025-03-19 11:30:00,195.02,195.1,194.95,195.1,1637.0,194.6725,194.7524,194.6026,194.7524,1637.0
2025-03-19 11:35:00,195.09,195.35,195.05,195.33,1226.0,194.7424,195.0019,194.7025,194.982,1226.0
2025-03-19 11:40:00,195.34,195.51,195.29,195.31,3162.0,194.9919,195.1616,194.942,194.962,3162.0
2025-03-19 11:45:00,195.31,195.53,195.3,195.53,3692.0,194.962,195.1816,194.952,195.1816,3692.0
2025-03-19 11:50:00,195.57,195.94,195.57,195.92,5337.0,195.2215,195.5909,195.2215,195.5709,5337.0
2025-03-19 11:55:00,195.88,195.93,195.73,195.81,7882.0,195.531,195.5809,195.3812,195.4611,7882.0
2025-03-19 12:00:00,195.8,195.86,195.71,195.82,3562.0,195.4511,195.511,195.3613,195.4711,3562.0
2025-03-19 12:05:00,195.88,195.97,195.84,195.9,850.0,195.531,195.6208,195.4911,195.5509,850.0
2025-03-19 12:10:00,195.89,196.0,195.68,195.73,5810.0,195.541,195.6508,195.3313,195.3812,5810.0
2025-03-19 12:15:00,195.68,195.81,195.63,195.81,600.0,195.3313,195.4611,195.2814,195.4611,600.0
2025-03-19 12:20:00,195.77,195.77,195.67,195.74,2350.0,195.4212,195.4212,195.3214,195.3912,2350.0
2025-03-19 12:25:00,195.86,196.02,195.72,196.02,1542.0,195.511,195.6707,195.3713,195.6707,1542.0
2025-03-19 12:30:00,196.01,196.02,195.75,195.75,2311.0,195.6607,195.6707,195.4012,195.4012,2311.0
2025-03-19 12:35:00,195.81,195.88,195.75,195.8,1202.0,195.4611,195.531,195.4012,195.4511,1202.0
2025-03-19 12:40:00,195.73,195.83,195.64,195.81,3500.0,195.3812,195.4811,195.2914,195.4611,3500.0
2025-03-19 12:45:00,195.79,195.8,195.59,195.62,5406.0,195.4411,195.4511,195.2415,195.2714,5406.0
2025-03-19 12:50:00,195.62,195.79,195.54,195.79,2462.0,195.2714,195.4411,195.1916,195.4411,2462.0
2025-03-19 12:55:00,195.72,195.72,195.54,195.61,2184.0,195.3713,195.3713,195.1916,195.2615,2184.0
2025-03-19 13:00:00,195.68,195.73,195.48,195.48,1925.0,195.3313,195.3812,195.1317,195.1317,1925.0
2025-03-19 13:05:00,195.53,195.53,195.35,195.42,3414.0,195.1816,195.1816,195.0019,195.0718,3414.0
2025-03-19 13:10:00,195.43,195.5,195.22,195.26,3938.0,195.0818,195.1517,194.8722,194.9121,3938.0
2025-03-19 13:15:00,195.25,195.25,195.13,195.23,1100.0,194.9021,194.9021,194.7823,194.8821,1100.0
2025-03-19 13:20:00,195.28,195.32,195.13,195.17,1425.0,194.9321,194.972,194.7823,194.8222,1425.0
2025-03-19 13:25:00,195.1,195.1,194.92,194.92,1866.0,194.7524,194.7524,194.5727,194.5727,1866.0
2025-03-19 13:30:00,194.88,195.0,194.85,194.96,1863.0,194.5328,194.6525,194.5028,194.6126,1863.0
2025-03-19 13:35:00,195.01,195.43,195.01,195.38,4942.0,194.6625,195.0818,194.6625,195.0319,4942.0
2025-03-19 13:40:00,195.28,195.28,194.97,194.97,2800.0,194.9321,194.9321,194.6226,194.6226,2800.0
2025-03-19 13:45:00,195.0,195.01,194.67,194.68,1400.0,194.6525,194.6625,194.3231,194.3331,1400.0
2025-03-19 13:50:00,194.73,194.85,194.67,194.74,2401.0,194.383,194.5028,194.3231,194.393,2401.0
2025-03-19 13:55:00,194.79,194.91,194.73,194.79,1255.0,194.4429,194.5627,194.383,194.4429,1255.0
2025-03-19 14:00:00,194.71,195.11,194.44,194.97,3604.0,194.3631,194.7624,194.0935,194.6226,3604.0
2025-03-19 14:05:00,194.94,195.02,194.84,195.02,1596.0,194.5927,194.6725,194.4928,194.6725,1596.0
2025-03-19 14:10:00,195.28,195.34,195.21,195.26,1350.0,194.9321,194.9919,194.8622,194.9121,1350.0
2025-03-19 14:15:00,195.27,195.29,194.91,194.96,11507.0,194.9221,194.942,194.5627,194.6126,11507.0
2025-03-19 14:20:00,194.93,194.93,194.74,194.84,1600.0,194.5827,194.5827,194.393,194.4928,1600.0
2025-03-19 14:25:00,194.81,194.89,194.54,194.7,3257.0,194.4629,194.5427,194.1934,194.3531,3257.0
2025-03-19 14:30:00,194.68,195.3,194.67,195.06,4202.0,194.3331,194.952,194.3231,194.7124,4202.0
2025-03-19 14:35:00,194.99,195.1,194.72,194.78,1980.0,194.6426,194.7524,194.373,194.4329,1980.0
2025-03-19 14:40:00,194.86,195.42,194.76,195.31,5433.0,194.5128,195.0718,194.413,194.962,5433.0
2025-03-19 14:45:00,195.39,195.51,195.28,195.28,6426.0,195.0419,195.1616,194.9321,194.9321,6426.0
2025-03-19 14:50:00,195.31,195.59,195.22,195.4,7249.0,194.962,195.2415,194.8722,195.0518,7249.0
2025-03-19 14:55:00,195.38,195.77,195.38,195.57,8901.0,195.0319,195.4212,195.0319,195.2215,8901.0
2025-03-19 15:00:00,195.62,196.0,195.53,196.0,3632.0,195.2714,195.6508,195.1816,195.6508,3632.0
2025-03-19 15:05:00,196.02,196.62,195.9,196.62,8200.0,195.6707,196.2697,195.5509,196.2697,8200.0
2025-03-19 15:10:00,196.67,196.83,196.31,196.54,9790.0,196.3196,196.4793,195.9602,196.1898,9790.0
2025-03-19 15:15:00,196.61,196.79,196.46,196.62,10910.0,196.2597,196.4394,196.1099,196.2697,10910.0
2025-03-19 15:20:00,196.51,196.51,196.02,196.12,11872.0,196.1599,196.1599,195.6707,195.7706,11872.0
2025-03-19 15:25:00,196.13,196.18,195.74,195.84,10515.0,195.7805,195.8304,195.3912,195.4911,10515.0
2025-03-19 15:30:00,195.87,196.36,195.86,196.32,8761.0,195.521,196.0101,195.511,195.9702,8761.0
2025-03-19 15:35:00,196.32,196.45,196.01,196.21,8839.0,195.9702,196.1,195.6607,195.8604,8839.0
2025-03-19 15:40:00,196.17,196.76,196.14,196.6,7499.0,195.8205,196.4094,195.7905,196.2497,7499.0
2025-03-19 15:45:00,196.59,196.71,196.3,196.47,14796.0,196.2397,196.3595,195.9502,196.1199,14796.0
2025-03-19 15:50:00,196.53,196.65,195.84,196.5,39851.0,196.1798,196.2996,195.4911,196.1499,39851.0
2025-03-19 15:55:00,196.27,196.46,195.86,196.46,76439.0,195.9203,196.1099,195.511,196.1099,76439.0
2025-03-20 09:30:00,194.91,195.05,194.15,194.88,16009.0,194.5627,194.7025,193.8041,194.5328,16009.0
2025-03-20 09:35:00,194.98,194.98,193.88,193.88,5723.0,194.6326,194.6326,193.5345,193.5345,5723.0
2025-03-20 09:40:00,193.99,194.92,193.99,194.92,800.0,193.6443,194.5727,193.6443,194.5727,800.0
2025-03-20 09:45:00,194.9,194.92,194.62,194.92,1070.0,194.5527,194.5727,194.2732,194.5727,1070.0
2025-03-20 09:50:00,194.87,195.03,194.65,195.03,2047.0,194.5228,194.6825,194.3032,194.6825,2047.0
2025-03-20 09:55:00,195.26,195.74,195.26,195.61,7319.0,194.9121,195.3912,194.9121,195.2615,7319.0
2025-03-20 10:00:00,195.59,195.94,195.56,195.81,16889.0,195.2415,195.5909,195.2116,195.4611,16889.0
2025-03-20 10:05:00,195.75,195.75,195.19,195.34,3465.0,195.4012,195.4012,194.8422,194.9919,3465.0
2025-03-20 10:10:00,195.3,195.32,194.83,195.2,3428.0,194.952,194.972,194.4829,194.8522,3428.0
2025-03-20 10:15:00,195.09,195.47,194.93,195.37,10579.0,194.7424,195.1217,194.5827,195.0219,10579.0
2025-03-20 10:20:00,195.49,195.99,195.45,195.99,2657.0,195.1417,195.6408,195.1017,195.6408,2657.0
2025-03-20 10:25:00,196.19,196.5,196.16,196.18,1845.0,195.8404,196.1499,195.8105,195.8304,1845.0
2025-03-20 10:30:00,196.07,196.07,195.67,195.76,6036.0,195.7206,195.7206,195.3214,195.4112,6036.0
2025-03-20 10:35:00,195.66,196.03,195.62,195.95,2000.0,195.3114,195.6807,195.2714,195.6009,2000.0
2025-03-20 10:40:00,196.01,196.19,195.91,196.19,1604.0,195.6607,195.8404,195.5609,195.8404,1604.0
2025-03-20 10:45:00,196.11,196.21,195.95,196.01,7638.0,195.7606,195.8604,195.6009,195.6607,7638.0
2025-03-20 10:50:00,195.98,195.98,195.6,195.62,2715.0,195.6308,195.6308,195.2515,195.2714,2715.0
2025-03-20 10:55:00,195.58,195.6,194.79,195.34,27002.0,195.2315,195.2515,194.4429,194.9919,27002.0
2025-03-20 11:00:00,195.34,195.34,195.05,195.29,2000.0,194.9919,194.9919,194.7025,194.942,2000.0
2025-03-20 11:05:00,195.28,195.4,195.18,195.39,1500.0,194.9321,195.0518,194.8322,195.0419,1500.0
2025-03-20 11:10:00,195.43,195.43,195.23,195.25,4050.0,195.0818,195.0818,194.8821,194.9021,4050.0
2025-03-20 11:15:00,195.14,195.14,194.52,194.56,6668.0,194.7923,194.7923,194.1734,194.2133,6668.0
2025-03-20 11:20:00,194.57,194.84,194.48,194.74,5399.0,194.2233,194.4928,194.1335,194.393,5399.0
2025-03-20 11:25:00,194.76,194.99,194.76,194.98,2500.0,194.413,194.6426,194.413,194.6326,2500.0
2025-03-20 11:30:00,194.91,194.98,194.42,194.52,2970.0,194.5627,194.6326,194.0736,194.1734,2970.0
2025-03-20 11:35:00,194.51,194.83,194.41,194.76,9298.0,194.1634,194.4829,194.0636,194.413,9298.0
2025-03-20 11:40:00,194.81,195.02,194.81,194.85,5332.0,194.4629,194.6725,194.4629,194.5028,5332.0
2025-03-20 11:45:00,194.84,195.02,194.77,194.77,23327.0,194.4928,194.6725,194.423,194.423,23327.0
2025-03-20 11:50:00,194.88,195.12,194.88,194.92,4290.0,194.5328,194.7723,194.5328,194.5727,4290.0
2025-03-20 11:55:00,194.92,195.0,194.75,194.75,1008.0,194.5727,194.6525,194.403,194.403,1008.0
2025-03-20 12:00:00,194.81,195.01,194.74,194.92,10814.0,194.4629,194.6625,194.393,194.5727,10814.0
2025-03-20 12:05:00,194.83,194.9,194.61,194.64,1955.0,194.4829,194.5527,194.2632,194.2932,1955.0
2025-03-20 12:10:00,194.64,194.7,194.35,194.7,10281.0,194.2932,194.3531,194.0037,194.3531,10281.0
2025-03-20 12:15:00,194.62,194.63,194.42,194.49,1925.0,194.2732,194.2832,194.0736,194.1435,1925.0
2025-03-20 12:20:00,194.48,194.48,194.25,194.3,5665.0,194.1335,194.1335,193.9039,193.9538,5665.0
2025-03-20 12:25:00,194.17,194.26,193.94,193.97,7606.0,193.824,193.9139,193.5944,193.6244,7606.0
2025-03-20 12:30:00,194.0,194.0,193.79,193.9,2990.0,193.6543,193.6543,193.4447,193.5545,2990.0
2025-03-20 12:35:00,193.8,194.12,193.8,193.99,5139.0,193.4547,193.7741,193.4547,193.6443,5139.0
2025-03-20 12:40:00,193.89,193.89,193.68,193.68,2904.0,193.5445,193.5445,193.3349,193.3349,2904.0
2025-03-20 12:45:00,193.78,194.06,193.62,193.86,7383.0,193.4347,193.7142,193.275,193.5146,7383.0
2025-03-20 12:50:00,193.82,194.02,193.79,194.0,2778.0,193.4747,193.6743,193.4447,193.6543,2778.0
2025-03-20 12:55:00,194.04,194.07,193.78,193.78,1775.0,193.6943,193.7242,193.4347,193.4347,1775.0
2025-03-20 13:00:00,193.9,194.04,193.81,194.04,4208.0,193.5545,193.6943,193.4647,193.6943,4208.0
2025-03-20 13:05:00,194.05,194.22,193.98,194.22,2156.0,193.7042,193.8739,193.6344,193.8739,2156.0
2025-03-20 13:10:00,194.18,194.18,193.99,194.16,2800.0,193.834,193.834,193.6443,193.814,2800.0
2025-03-20 13:15:00,194.17,194.17,193.87,193.87,3542.0,193.824,193.824,193.5246,193.5246,3542.0
2025-03-20 13:20:00,193.99,193.99,193.6,193.63,3141.0,193.6443,193.6443,193.255,193.285,3141.0
2025-03-20 13:25:00,193.56,193.56,193.09,193.2,2080.0,193.2151,193.2151,192.746,192.8558,2080.0
2025-03-20 13:30:00,193.2,193.49,193.09,193.42,5578.0,192.8558,193.1452,192.746,193.0754,5578.0
2025-03-20 13:35:00,193.46,193.5,193.27,193.49,2777.0,193.1153,193.1552,192.9256,193.1452,2777.0
2025-03-20 13:40:00,193.42,193.46,193.26,193.39,5254.0,193.0754,193.1153,192.9156,193.0454,5254.0
2025-03-20 13:45:00,193.46,193.51,193.25,193.25,2575.0,193.1153,193.1652,192.9057,192.9057,2575.0
2025-03-20 13:50:00,193.32,193.35,193.13,193.13,1510.0,192.9755,193.0055,192.7859,192.7859,1510.0
2025-03-20 13:55:00,193.08,193.08,192.82,192.85,5213.0,192.736,192.736,192.4764,192.5064,5213.0
2025-03-20 14:00:00,192.92,193.06,192.85,192.95,6586.0,192.5763,192.716,192.5064,192.6062,6586.0
2025-03-20 14:05:00,192.9,193.08,192.83,193.03,3503.0,192.5563,192.736,192.4864,192.6861,3503.0
2025-03-20 14:10:00,192.94,193.37,192.94,193.25,3702.0,192.5962,193.0255,192.5962,192.9057,3702.0
2025-03-20 14:15:00,193.26,193.65,193.26,193.5,11458.0,192.9156,193.305,192.9156,193.1552,11458.0
2025-03-20 14:20:00,193.4,193.4,193.25,193.26,1614.0,193.0554,193.0554,192.9057,192.9156,1614.0
2025-03-20 14:25:00,193.23,193.44,193.13,193.14,18480.0,192.8857,193.0953,192.7859,192.7959,18480.0
2025-03-20 14:30:00,193.11,193.43,193.07,193.38,31701.0,192.7659,193.0853,192.726,193.0354,31701.0
2025-03-20 14:35:00,193.43,194.01,193.42,193.92,4753.0,193.0853,193.6643,193.0754,193.5745,4753.0
2025-03-20 14:40:00,193.85,194.12,193.78,194.1,13103.0,193.5046,193.7741,193.4347,193.7542,13103.0
2025-03-20 14:45:00,194.05,194.24,193.94,194.22,27544.0,193.7042,193.8939,193.5944,193.8739,27544.0
2025-03-20 14:50:00,194.17,194.41,194.1,194.4,5058.0,193.824,194.0636,193.7542,194.0536,5058.0
2025-03-20 14:55:00,194.46,194.47,193.94,193.98,4916.0,194.1135,194.1235,193.5944,193.6344,4916.0
2025-03-20 15:00:00,193.98,194.31,193.97,194.03,8003.0,193.6344,193.9638,193.6244,193.6843,8003.0
2025-03-20 15:05:00,193.97,194.15,193.85,193.88,5091.0,193.6244,193.8041,193.5046,193.5345,5091.0
2025-03-20 15:10:00,193.9,194.06,193.9,193.95,8182.0,193.5545,193.7142,193.5545,193.6044,8182.0
2025-03-20 15:15:00,194.01,194.2,193.96,194.17,6650.0,193.6643,193.854,193.6144,193.824,6650.0
2025-03-20 15:20:00,194.17,194.36,194.09,194.31,10195.0,193.824,194.0137,193.7442,193.9638,10195.0
2025-03-20 15:25:00,194.26,194.28,193.65,193.75,11621.0,193.9139,193.9338,193.305,193.4048,11621.0
2025-03-20 15:30:00,193.75,194.0,193.75,193.9,10567.0,193.4048,193.6543,193.4048,193.5545,10567.0
2025-03-20 15:35:00,193.91,193.97,193.74,193.75,16285.0,193.5645,193.6244,193.3948,193.4048,16285.0
2025-03-20 15:40:00,193.84,194.1,193.83,194.08,9575.0,193.4946,193.7542,193.4846,193.7342,9575.0
2025-03-20 15:45:00,194.15,194.37,194.15,194.36,11131.0,193.8041,194.0237,193.8041,194.0137,11131.0
2025-03-20 15:50:00,194.27,194.32,193.84,194.3,26640.0,193.9239,193.9738,193.4946,193.9538,26640.0
2025-03-20 15:55:00,194.32,195.35,194.3,194.43,107426.0,193.9738,195.0019,193.9538,194.0836,107426.0
2025-03-21 09:30:00,191.87,192.4,190.68,191.68,341622.0,191.5281,192.0572,190.3402,191.3385,341622.0
2025-03-21 09:35:00,192.02,192.02,190.72,191.57,4101.0,191.6779,191.6779,190.3802,191.2287,4101.0
2025-03-21 09:40:00,191.61,191.79,190.53,190.56,3909.0,191.2686,191.4483,190.1905,190.2205,3909.0
2025-03-21 09:45:00,190.7,190.98,190.25,190.98,10957.0,190.3602,190.6397,189.911,190.6397,10957.0
2025-03-21 09:50:00,190.79,190.8,190.45,190.7,6558.0,190.4501,190.46,190.1107,190.3602,6558.0
2025-03-21 09:55:00,190.66,191.08,190.65,191.06,21980.0,190.3203,190.7395,190.3103,190.7196,21980.0
2025-03-21 10:00:00,191.06,191.06,190.23,190.25,10383.0,190.7196,190.7196,189.891,189.911,10383.0
2025-03-21 10:05:00,190.3,190.34,189.9,190.05,20549.0,189.9609,190.0009,189.5616,189.7114,20549.0
2025-03-21 10:10:00,190.02,190.43,189.92,190.31,11485.0,189.6814,190.0907,189.5816,189.9709,11485.0
2025-03-21 10:15:00,190.31,190.44,190.11,190.18,16030.0,189.9709,190.1007,189.7713,189.8411,16030.0
2025-03-21 10:20:00,190.18,190.46,190.15,190.35,3803.0,189.8411,190.1206,189.8112,190.0108,3803.0
2025-03-21 10:25:00,190.38,190.67,190.33,190.56,6106.0,190.0408,190.3303,189.9909,190.2205,6106.0
2025-03-21 10:30:00,190.56,190.56,190.25,190.25,4614.0,190.2205,190.2205,189.911,189.911,4614.0
2025-03-21 10:35:00,190.31,190.43,190.14,190.22,5141.0,189.9709,190.0907,189.8012,189.8811,5141.0
2025-03-21 10:40:00,190.22,190.39,190.18,190.33,4210.0,189.8811,190.0508,189.8411,189.9909,4210.0
2025-03-21 10:45:00,190.31,190.74,190.27,190.59,3943.0,189.9709,190.4001,189.931,190.2504,3943.0
2025-03-21 10:50:00,190.65,190.87,190.65,190.73,2389.0,190.3103,190.5299,190.3103,190.3902,2389.0
2025-03-21 10:55:00,190.73,191.24,190.73,191.13,5873.0,190.3902,190.8992,190.3902,190.7894,5873.0
2025-03-21 11:00:00,191.19,191.47,191.19,191.27,6908.0,190.8493,191.1288,190.8493,190.9292,6908.0
2025-03-21 11:05:00,191.25,191.47,191.21,191.47,3370.0,190.9092,191.1288,190.8693,191.1288,3370.0
2025-03-21 11:10:00,191.42,191.42,190.94,190.94,2618.0,191.0789,191.0789,190.5998,190.5998,2618.0
2025-03-21 11:15:00,191.07,191.18,190.94,191.07,5220.0,190.7296,190.8394,190.5998,190.7296,5220.0
2025-03-21 11:20:00,191.08,191.13,190.98,191.02,1454.0,190.7395,190.7894,190.6397,190.6796,1454.0
2025-03-21 11:25:00,191.01,191.15,190.97,191.04,3087.0,190.6697,190.8094,190.6297,190.6996,3087.0
2025-03-21 11:30:00,190.96,191.22,190.96,191.13,4722.0,190.6197,190.8793,190.6197,190.7894,4722.0
2025-03-21 11:35:00,191.12,191.23,191.07,191.13,1347.0,190.7795,190.8893,190.7296,190.7894,1347.0
2025-03-21 11:40:00,191.13,191.13,190.79,190.8,4745.0,190.7894,190.7894,190.4501,190.46,4745.0
2025-03-21 11:45:00,190.87,191.14,190.84,191.02,4619.0,190.5299,190.7994,190.5,190.6796,4619.0
2025-03-21 11:50:00,190.93,190.93,190.58,190.75,7192.0,190.5898,190.5898,190.2404,190.4101,7192.0
2025-03-21 11:55:00,190.8,190.89,190.69,190.7,5573.0,190.46,190.5499,190.3502,190.3602,5573.0
2025-03-21 12:00:00,190.71,190.9,190.63,190.69,7089.0,190.3702,190.5599,190.2903,190.3502,7089.0
2025-03-21 12:05:00,190.77,190.87,190.28,190.65,22993.0,190.4301,190.5299,189.941,190.3103,22993.0
2025-03-21 12:10:00,190.65,190.89,190.63,190.74,7892.0,190.3103,190.5499,190.2903,190.4001,7892.0
2025-03-21 12:15:00,190.77,191.2,190.71,191.18,26353.0,190.4301,190.8593,190.3702,190.8394,26353.0
2025-03-21 12:20:00,191.14,191.48,191.09,191.47,11105.0,190.7994,191.1388,190.7495,191.1288,11105.0
2025-03-21 12:25:00,191.4,191.4,191.19,191.19,3027.0,191.059,191.059,190.8493,190.8493,3027.0
2025-03-21 12:30:00,191.17,191.4,191.11,191.17,6797.0,190.8294,191.059,190.7695,190.8294,6797.0
2025-03-21 12:35:00,191.17,191.17,190.85,191.06,5845.0,190.8294,190.8294,190.5099,190.7196,5845.0
2025-03-21 12:40:00,191.07,191.17,190.98,191.04,3045.0,190.7296,190.8294,190.6397,190.6996,3045.0
2025-03-21 12:45:00,191.07,191.41,191.05,191.32,4126.0,190.7296,191.0689,190.7096,190.9791,4126.0
2025-03-21 12:50:00,191.22,191.44,191.19,191.25,5162.0,190.8793,191.0989,190.8493,190.9092,5162.0
2025-03-21 12:55:00,191.25,191.6,191.25,191.59,8469.0,190.9092,191.2586,190.9092,191.2486,8469.0
2025-03-21 13:00:00,191.58,191.58,191.36,191.52,4389.0,191.2386,191.2386,191.019,191.1788,4389.0
2025-03-21 13:05:00,191.59,191.7,191.58,191.64,2000.0,191.2486,191.3584,191.2386,191.2985,2000.0
2025-03-21 13:10:00,191.65,191.65,191.28,191.36,5365.0,191.3085,191.3085,190.9392,191.019,5365.0
2025-03-21 13:15:00,191.46,191.46,191.18,191.19,5884.0,191.1189,191.1189,190.8394,190.8493,5884.0
2025-03-21 13:20:00,191.19,191.76,191.14,191.42,19145.0,190.8493,191.4183,190.7994,191.0789,19145.0
2025-03-21 13:25:00,191.49,191.54,191.19,191.21,8192.0,191.1488,191.1987,190.8493,190.8693,8192.0
2025-03-21 13:30:00,191.28,191.28,191.0,191.07,7742.0,190.9392,190.9392,190.6597,190.7296,7742.0
2025-03-21 13:35:00,191.17,191.25,191.13,191.23,7125.0,190.8294,190.9092,190.7894,190.8893,7125.0
2025-03-21 13:40:00,191.22,191.4,191.2,191.36,4935.0,190.8793,191.059,190.8593,191.019,4935.0
2025-03-21 13:45:00,191.35,191.71,191.35,191.71,5511.0,191.0091,191.3684,191.0091,191.3684,5511.0
2025-03-21 13:50:00,191.67,191.87,191.67,191.67,4111.0,191.3285,191.5281,191.3285,191.3285,4111.0
2025-03-21 13:55:00,191.74,191.74,191.42,191.42,3301.0,191.3984,191.3984,191.0789,191.0789,3301.0
2025-03-21 14:00:00,191.44,191.44,190.87,191.21,24453.0,191.0989,191.0989,190.5299,190.8693,24453.0
2025-03-21 14:05:00,191.21,191.23,190.81,191.08,10423.0,190.8693,190.8893,190.47,190.7395,10423.0
2025-03-21 14:10:00,191.08,191.21,190.93,191.11,6781.0,190.7395,190.8693,190.5898,190.7695,6781.0
2025-03-21 14:15:00,191.11,191.14,190.94,191.05,4897.0,190.7695,190.7994,190.5998,190.7096,4897.0
2025-03-21 14:20:00,191.11,191.18,190.77,190.78,5455.0,190.7695,190.8394,190.4301,190.4401,5455.0
2025-03-21 14:25:00,190.77,190.93,190.68,190.87,7892.0,190.4301,190.5898,190.3402,190.5299,7892.0
2025-03-21 14:30:00,190.87,190.98,190.85,190.85,3001.0,190.5299,190.6397,190.5099,190.5099,3001.0
2025-03-21 14:35:00,190.9,191.1,190.8,191.01,9971.0,190.5599,190.7595,190.46,190.6697,9971.0
2025-03-21 14:40:00,191.01,191.23,191.0,191.2,7103.0,190.6697,190.8893,190.6597,190.8593,7103.0
2025-03-21 14:45:00,191.18,191.18,190.8,190.92,5205.0,190.8394,190.8394,190.46,190.5798,5205.0
2025-03-21 14:50:00,190.94,190.98,190.73,190.75,5210.0,190.5998,190.6397,190.3902,190.4101,5210.0
2025-03-21 14:55:00,190.86,191.02,190.85,190.87,5876.0,190.5199,190.6796,190.5099,190.5299,5876.0
2025-03-21 15:00:00,190.8,190.81,190.48,190.48,9284.0,190.46,190.47,190.1406,190.1406,9284.0
2025-03-21 15:05:00,190.53,190.71,190.42,190.52,6104.0,190.1905,190.3702,190.0807,190.1805,6104.0
2025-03-21 15:10:00,190.4,190.52,190.3,190.49,11130.0,190.0607,190.1805,189.9609,190.1506,11130.0
2025-03-21 15:15:00,190.46,190.54,190.34,190.41,8529.0,190.1206,190.2005,190.0009,190.0707,8529.0
2025-03-21 15:20:00,190.44,190.76,190.33,190.69,10188.0,190.1007,190.4201,189.9909,190.3502,10188.0
2025-03-21 15:25:00,190.65,190.69,190.48,190.6,19342.0,190.3103,190.3502,190.1406,190.2604,19342.0
2025-03-21 15:30:00,190.62,190.78,190.5,190.7,10551.0,190.2804,190.4401,190.1606,190.3602,10551.0
2025-03-21 15:35:00,190.71,190.81,190.55,190.65,8213.0,190.3702,190.47,190.2105,190.3103,8213.0
2025-03-21 15:40:00,190.7,190.82,190.33,190.74,12156.0,190.3602,190.48,189.9909,190.4001,12156.0
2025-03-21 15:45:00,190.78,191.05,190.77,190.91,10771.0,190.4401,190.7096,190.4301,190.5698,10771.0
2025-03-21 15:50:00,190.89,190.89,189.99,190.84,29133.0,190.5499,190.5499,189.6515,190.5,29133.0
2025-03-21 15:55:00,190.85,191.58,190.85,191.18,71748.0,190.5099,191.2386,190.5099,190.8394,71748.0
2025-03-24 09:30:00,191.92,193.43,191.27,192.56,35074.0,191.578,193.0853,190.9292,192.2169,35074.0
2025-03-24 09:35:00,192.56,194.22,192.21,193.5,20665.0,192.2169,193.8739,191.8675,193.1552,20665.0
2025-03-24 09:40:00,193.39,194.06,193.29,193.92,13504.0,193.0454,193.7142,192.9456,193.5745,13504.0
2025-03-24 09:45:00,193.92,193.99,193.3,193.6,11204.0,193.5745,193.6443,192.9556,193.255,11204.0
2025-03-24 09:50:00,193.43,193.71,193.29,193.66,13257.0,193.0853,193.3648,192.9456,193.3149,13257.0
2025-03-24 09:55:00,193.76,194.16,193.61,194.14,8284.0,193.4148,193.814,193.265,193.7941,8284.0
2025-03-24 10:00:00,194.14,194.22,193.69,193.86,25086.0,193.7941,193.8739,193.3449,193.5146,25086.0
2025-03-24 10:05:00,193.73,194.16,193.64,194.16,11255.0,193.3848,193.814,193.295,193.814,11255.0
2025-03-24 10:10:00,194.0,194.16,193.86,194.16,37030.0,193.6543,193.814,193.5146,193.814,37030.0
2025-03-24 10:15:00,194.03,194.29,193.87,193.95,31819.0,193.6843,193.9438,193.5246,193.6044,31819.0
2025-03-24 10:20:00,193.86,193.93,193.61,193.67,7040.0,193.5146,193.5845,193.265,193.3249,7040.0
2025-03-24 10:25:00,193.68,193.95,193.6,193.6,12736.0,193.3349,193.6044,193.255,193.255,12736.0
2025-03-24 10:30:00,193.77,193.91,193.68,193.78,9200.0,193.4247,193.5645,193.3349,193.4347,9200.0
2025-03-24 10:35:00,193.78,193.91,193.75,193.79,4685.0,193.4347,193.5645,193.4048,193.4447,4685.0
2025-03-24 10:40:00,193.81,193.82,193.57,193.64,11907.0,193.4647,193.4747,193.2251,193.295,11907.0
2025-03-24 10:45:00,193.66,194.02,193.63,194.01,7062.0,193.3149,193.6743,193.285,193.6643,7062.0
2025-03-24 10:50:00,193.91,193.94,193.83,193.86,1789.0,193.5645,193.5944,193.4846,193.5146,1789.0
2025-03-24 10:55:00,193.86,194.1,193.86,194.09,2530.0,193.5146,193.7542,193.5146,193.7442,2530.0
2025-03-24 11:00:00,194.09,194.29,194.0,194.28,3646.0,193.7442,193.9438,193.6543,193.9338,3646.0
2025-03-24 11:05:00,194.32,194.32,194.02,194.02,2454.0,193.9738,193.9738,193.6743,193.6743,2454.0
2025-03-24 11:10:00,193.97,194.12,193.91,194.12,3797.0,193.6244,193.7741,193.5645,193.7741,3797.0
2025-03-24 11:15:00,194.04,194.19,193.98,194.06,3443.0,193.6943,193.844,193.6344,193.7142,3443.0
2025-03-24 11:20:00,194.06,194.18,193.96,194.09,2074.0,193.7142,193.834,193.6144,193.7442,2074.0
2025-03-24 11:25:00,194.01,194.13,193.88,194.13,4005.0,193.6643,193.7841,193.5345,193.7841,4005.0
2025-03-24 11:30:00,194.18,194.18,194.01,194.12,1389.0,193.834,193.834,193.6643,193.7741,1389.0
2025-03-24 11:35:00,194.12,194.21,194.07,194.07,3462.0,193.7741,193.864,193.7242,193.7242,3462.0
2025-03-24 11:40:00,194.07,194.13,194.05,194.08,3530.0,193.7242,193.7841,193.7042,193.7342,3530.0
2025-03-24 11:45:00,194.08,194.28,194.08,194.09,5713.0,193.7342,193.9338,193.7342,193.7442,5713.0
2025-03-24 11:50:00,194.13,194.37,194.13,194.36,3896.0,193.7841,194.0237,193.7841,194.0137,3896.0
2025-03-24 11:55:00,194.29,194.29,194.19,194.28,2291.0,193.9438,193.9438,193.844,193.9338,2291.0
2025-03-24 12:00:00,194.32,194.34,194.2,194.26,1902.0,193.9738,193.9937,193.854,193.9139,1902.0
2025-03-24 12:05:00,194.28,194.48,194.25,194.43,2500.0,193.9338,194.1335,193.9039,194.0836,2500.0
2025-03-24 12:10:00,194.42,194.49,194.27,194.35,6579.0,194.0736,194.1435,193.9239,194.0037,6579.0
2025-03-24 12:15:00,194.43,194.43,194.14,194.15,3570.0,194.0836,194.0836,193.7941,193.8041,3570.0
2025-03-24 12:20:00,194.12,194.19,194.08,194.1,7351.0,193.7741,193.844,193.7342,193.7542,7351.0
2025-03-24 12:25:00,194.05,194.06,193.74,193.8,5836.0,193.7042,193.7142,193.3948,193.4547,5836.0
2025-03-24 12:30:00,193.81,194.1,193.72,194.1,5815.0,193.4647,193.7542,193.3748,193.7542,5815.0
2025-03-24 12:35:00,194.09,194.1,193.85,193.85,3447.0,193.7442,193.7542,193.5046,193.5046,3447.0
2025-03-24 12:40:00,193.81,193.87,193.73,193.85,2766.0,193.4647,193.5246,193.3848,193.5046,2766.0
2025-03-24 12:45:00,193.81,193.86,193.62,193.68,4123.0,193.4647,193.5146,193.275,193.3349,4123.0
2025-03-24 12:50:00,193.7,193.83,193.67,193.72,6152.0,193.3549,193.4846,193.3249,193.3748,6152.0
2025-03-24 12:55:00,193.72,193.72,193.48,193.5,3458.0,193.3748,193.3748,193.1353,193.1552,3458.0
2025-03-24 13:00:00,193.55,193.6,193.47,193.54,4173.0,193.2051,193.255,193.1253,193.1952,4173.0
2025-03-24 13:05:00,193.49,193.6,193.49,193.53,4476.0,193.1452,193.255,193.1452,193.1852,4476.0
2025-03-24 13:10:00,193.52,193.6,193.37,193.37,3322.0,193.1752,193.255,193.0255,193.0255,3322.0
2025-03-24 13:15:00,193.38,193.51,193.37,193.42,6942.0,193.0354,193.1652,193.0255,193.0754,6942.0
2025-03-24 13:20:00,193.35,193.35,193.25,193.25,1894.0,193.0055,193.0055,192.9057,192.9057,1894.0
2025-03-24 13:25:00,193.34,193.34,193.12,193.21,4952.0,192.9955,192.9955,192.7759,192.8657,4952.0
2025-03-24 13:30:00,193.21,193.37,193.2,193.32,7990.0,192.8657,193.0255,192.8558,192.9755,7990.0
2025-03-24 13:35:00,193.28,193.36,193.21,193.36,4812.0,192.9356,193.0155,192.8657,193.0155,4812.0
2025-03-24 13:40:00,193.31,193.32,193.11,193.14,3621.0,192.9656,192.9755,192.7659,192.7959,3621.0
2025-03-24 13:45:00,193.14,193.16,193.01,193.08,5707.0,192.7959,192.8158,192.6661,192.736,5707.0
2025-03-24 13:50:00,193.14,193.15,193.06,193.09,10376.0,192.7959,192.8058,192.716,192.746,10376.0
2025-03-24 13:55:00,193.12,193.15,193.07,193.12,5884.0,192.7759,192.8058,192.726,192.7759,5884.0
2025-03-24 14:00:00,193.14,193.23,192.76,192.79,11902.0,192.7959,192.8857,192.4165,192.4465,11902.0
2025-03-24 14:05:00,192.84,192.94,192.82,192.86,7248.0,192.4964,192.5962,192.4764,192.5164,7248.0
2025-03-24 14:10:00,192.91,192.94,192.77,192.92,5112.0,192.5663,192.5962,192.4265,192.5763,5112.0
2025-03-24 14:15:00,192.9,193.09,192.87,193.05,11533.0,192.5563,192.746,192.5263,192.706,11533.0
2025-03-24 14:20:00,193.05,193.23,192.99,193.13,7613.0,192.706,192.8857,192.6461,192.7859,7613.0
2025-03-24 14:25:00,193.13,193.22,193.05,193.1,9452.0,192.7859,192.8757,192.706,192.7559,9452.0
2025-03-24 14:30:00,193.1,193.37,193.05,193.37,6197.0,192.7559,193.0255,192.706,193.0255,6197.0
2025-03-24 14:35:00,193.36,193.65,193.31,193.65,3905.0,193.0155,193.305,192.9656,193.305,3905.0
2025-03-24 14:40:00,193.53,193.89,193.53,193.78,5381.0,193.1852,193.5445,193.1852,193.4347,5381.0
2025-03-24 14:45:00,193.88,193.88,193.6,193.7,3235.0,193.5345,193.5345,193.255,193.3549,3235.0
2025-03-24 14:50:00,193.68,193.93,193.65,193.81,3225.0,193.3349,193.5845,193.305,193.4647,3225.0
2025-03-24 14:55:00,193.9,193.9,193.76,193.86,2877.0,193.5545,193.5545,193.4148,193.5146,2877.0
2025-03-24 15:00:00,193.9,193.96,193.8,193.85,4595.0,193.5545,193.6144,193.4547,193.5046,4595.0
2025-03-24 15:05:00,193.93,193.99,193.9,193.9,4329.0,193.5845,193.6443,193.5545,193.5545,4329.0
2025-03-24 15:10:00,193.89,194.02,193.88,194.01,5991.0,193.5445,193.6743,193.5345,193.6643,5991.0
2025-03-24 15:15:00,194.0,194.19,194.0,194.19,3831.0,193.6543,193.844,193.6543,193.844,3831.0
2025-03-24 15:20:00,194.1,194.26,193.96,194.25,8048.0,193.7542,193.9139,193.6144,193.9039,8048.0
2025-03-24 15:25:00,194.24,194.27,193.92,193.92,6311.0,193.8939,193.9239,193.5745,193.5745,6311.0
2025-03-24 15:30:00,193.99,194.24,193.99,194.17,10865.0,193.6443,193.8939,193.6443,193.824,10865.0
2025-03-24 15:35:00,194.13,194.24,194.04,194.2,6698.0,193.7841,193.8939,193.6943,193.854,6698.0
2025-03-24 15:40:00,194.24,194.29,194.17,194.29,12692.0,193.8939,193.9438,193.824,193.9438,12692.0
2025-03-24 15:45:00,194.36,194.52,194.25,194.52,11999.0,194.0137,194.1734,193.9039,194.1734,11999.0
2025-03-24 15:50:00,194.5,194.82,194.4,194.73,23109.0,194.1534,194.4729,194.0536,194.383,23109.0
2025-03-24 15:55:00,194.72,194.72,194.38,194.55,94632.0,194.373,194.373,194.0337,194.2034,94632.0
2025-03-25 09:30:00,194.43,195.05,193.33,193.33,30613.0,194.0836,194.7025,192.9855,192.9855,30613.0
2025-03-25 09:35:00,193.5,194.45,193.02,194.41,16485.0,193.1552,194.1035,192.6761,194.0636,16485.0
2025-03-25 09:40:00,194.02,194.45,194.0,194.25,8013.0,193.6743,194.1035,193.6543,193.9039,8013.0
2025-03-25 09:45:00,194.17,194.68,194.12,194.43,11147.0,193.824,194.3331,193.7741,194.0836,11147.0
2025-03-25 09:50:00,194.45,194.45,194.11,194.31,6550.0,194.1035,194.1035,193.7641,193.9638,6550.0
2025-03-25 09:55:00,194.3,194.43,193.76,193.88,13057.0,193.9538,194.0836,193.4148,193.5345,13057.0
2025-03-25 10:00:00,193.89,194.37,193.74,194.34,7486.0,193.5445,194.0237,193.3948,193.9937,7486.0
2025-03-25 10:05:00,194.36,194.53,193.96,194.14,11462.0,194.0137,194.1834,193.6144,193.7941,11462.0
2025-03-25 10:10:00,194.13,194.46,193.96,194.12,9128.0,193.7841,194.1135,193.6144,193.7741,9128.0
2025-03-25 10:15:00,194.12,194.19,193.49,193.68,11563.0,193.7741,193.844,193.1452,193.3349,11563.0
2025-03-25 10:20:00,193.56,193.82,193.41,193.41,4488.0,193.2151,193.4747,193.0654,193.0654,4488.0
2025-03-25 10:25:00,193.45,193.67,193.33,193.67,6067.0,193.1053,193.3249,192.9855,193.3249,6067.0
2025-03-25 10:30:00,193.68,193.68,193.4,193.47,5277.0,193.3349,193.3349,193.0554,193.1253,5277.0
2025-03-25 10:35:00,193.44,193.58,193.22,193.27,6157.0,193.0953,193.2351,192.8757,192.9256,6157.0
2025-03-25 10:40:00,193.22,193.67,193.15,193.59,11659.0,192.8757,193.3249,192.8058,193.2451,11659.0
2025-03-25 10:45:00,193.62,193.84,193.48,193.83,12227.0,193.275,193.4946,193.1353,193.4846,12227.0
2025-03-25 10:50:00,193.81,194.03,193.77,193.78,6145.0,193.4647,193.6843,193.4247,193.4347,6145.0
2025-03-25 10:55:00,193.78,193.91,193.76,193.76,5483.0,193.4347,193.5645,193.4148,193.4148,5483.0
2025-03-25 11:00:00,193.83,194.0,193.81,193.87,7247.0,193.4846,193.6543,193.4647,193.5246,7247.0
2025-03-25 11:05:00,193.9,193.9,193.65,193.78,10906.0,193.5545,193.5545,193.305,193.4347,10906.0
2025-03-25 11:10:00,193.75,193.88,193.61,193.88,7545.0,193.4048,193.5345,193.265,193.5345,7545.0
2025-03-25 11:15:00,193.86,193.86,193.57,193.64,10896.0,193.5146,193.5146,193.2251,193.295,10896.0
2025-03-25 11:20:00,193.67,193.85,193.52,193.7,5829.0,193.3249,193.5046,193.1752,193.3549,5829.0
2025-03-25 11:25:00,193.72,193.74,193.6,193.6,4010.0,193.3748,193.3948,193.255,193.255,4010.0
2025-03-25 11:30:00,193.6,193.73,193.5,193.68,13628.0,193.255,193.3848,193.1552,193.3349,13628.0
2025-03-25 11:35:00,193.67,193.74,193.55,193.64,9738.0,193.3249,193.3948,193.2051,193.295,9738.0
2025-03-25 11:40:00,193.56,193.61,193.41,193.44,7571.0,193.2151,193.265,193.0654,193.0953,7571.0
2025-03-25 11:45:00,193.38,193.45,193.06,193.06,7269.0,193.0354,193.1053,192.716,192.716,7269.0
2025-03-25 11:50:00,193.02,193.02,192.57,192.57,6379.0,192.6761,192.6761,192.2269,192.2269,6379.0
2025-03-25 11:55:00,192.58,192.72,192.51,192.69,11833.0,192.2369,192.3766,192.167,192.3467,11833.0
2025-03-25 12:00:00,192.75,192.78,192.55,192.63,6885.0,192.4066,192.4365,192.2069,192.2868,6885.0
2025-03-25 12:05:00,192.63,192.85,192.57,192.84,5750.0,192.2868,192.5064,192.2269,192.4964,5750.0
2025-03-25 12:10:00,192.84,192.93,192.77,192.93,4614.0,192.4964,192.5862,192.4265,192.5862,4614.0
2025-03-25 12:15:00,192.88,193.02,192.79,193.0,4570.0,192.5363,192.6761,192.4465,192.6561,4570.0
2025-03-25 12:20:00,192.93,193.07,192.77,193.0,10736.0,192.5862,192.726,192.4265,192.6561,10736.0
2025-03-25 12:25:00,193.07,193.15,192.96,193.04,6779.0,192.726,192.8058,192.6162,192.696,6779.0
2025-03-25 12:30:00,193.04,193.04,192.88,192.93,16092.0,192.696,192.696,192.5363,192.5862,16092.0
2025-03-25 12:35:00,192.97,192.97,192.77,192.77,2741.0,192.6262,192.6262,192.4265,192.4265,2741.0
2025-03-25 12:40:00,192.75,192.98,192.74,192.92,9130.0,192.4066,192.6361,192.3966,192.5763,9130.0
2025-03-25 12:45:00,192.94,192.94,192.82,192.9,1841.0,192.5962,192.5962,192.4764,192.5563,1841.0
2025-03-25 12:50:00,192.83,193.23,192.83,193.18,6575.0,192.4864,192.8857,192.4864,192.8358,6575.0
2025-03-25 12:55:00,193.19,193.35,193.13,193.35,5928.0,192.8458,193.0055,192.7859,193.0055,5928.0
2025-03-25 13:00:00,193.35,193.55,193.34,193.52,10996.0,193.0055,193.2051,192.9955,193.1752,10996.0
2025-03-25 13:05:00,193.5,193.56,193.32,193.46,11153.0,193.1552,193.2151,192.9755,193.1153,11153.0
2025-03-25 13:10:00,193.41,193.49,193.37,193.42,14250.0,193.0654,193.1452,193.0255,193.0754,14250.0
2025-03-25 13:15:00,193.42,193.42,193.1,193.1,6319.0,193.0754,193.0754,192.7559,192.7559,6319.0
2025-03-25 13:20:00,193.08,193.18,193.03,193.04,6377.0,192.736,192.8358,192.6861,192.696,6377.0
2025-03-25 13:25:00,193.03,193.11,192.99,193.04,12667.0,192.6861,192.7659,192.6461,192.696,12667.0
2025-03-25 13:30:00,193.05,193.15,192.94,192.95,11618.0,192.706,192.8058,192.5962,192.6062,11618.0
2025-03-25 13:35:00,193.0,193.07,192.95,192.95,4305.0,192.6561,192.726,192.6062,192.6062,4305.0
2025-03-25 13:40:00,192.96,193.14,192.95,193.1,9248.0,192.6162,192.7959,192.6062,192.7559,9248.0
2025-03-25 13:45:00,193.06,193.1,192.94,192.94,4468.0,192.716,192.7559,192.5962,192.5962,4468.0
2025-03-25 13:50:00,192.92,193.0,192.87,193.0,10690.0,192.5763,192.6561,192.5263,192.6561,10690.0
2025-03-25 13:55:00,193.01,193.12,192.93,193.05,16384.0,192.6661,192.7759,192.5862,192.706,16384.0
2025-03-25 14:00:00,193.05,193.2,193.04,193.17,6529.0,192.706,192.8558,192.696,192.8258,6529.0
2025-03-25 14:05:00,193.13,193.21,192.93,193.21,22921.0,192.7859,192.8657,192.5862,192.8657,22921.0
2025-03-25 14:10:00,193.21,193.26,193.03,193.04,10607.0,192.8657,192.9156,192.6861,192.696,10607.0
2025-03-25 14:15:00,193.03,193.07,192.79,192.79,6720.0,192.6861,192.726,192.4465,192.4465,6720.0
2025-03-25 14:20:00,192.78,192.83,192.42,192.42,11563.0,192.4365,192.4864,192.0771,192.0771,11563.0
2025-03-25 14:25:00,192.46,192.46,192.19,192.36,15715.0,192.1171,192.1171,191.8476,192.0173,15715.0
2025-03-25 14:30:00,192.36,192.4,192.14,192.31,21801.0,192.0173,192.0572,191.7976,191.9673,21801.0
2025-03-25 14:35:00,192.32,192.47,192.23,192.41,14101.0,191.9773,192.1271,191.8875,192.0672,14101.0
2025-03-25 14:40:00,192.38,192.39,192.26,192.33,8477.0,192.0372,192.0472,191.9174,191.9873,8477.0
2025-03-25 14:45:00,192.37,192.51,192.32,192.43,8209.0,192.0272,192.167,191.9773,192.0871,8209.0
2025-03-25 14:50:00,192.42,192.42,192.2,192.33,8648.0,192.0771,192.0771,191.8575,191.9873,8648.0
2025-03-25 14:55:00,192.37,192.43,192.27,192.33,6706.0,192.0272,192.0871,191.9274,191.9873,6706.0
2025-03-25 15:00:00,192.36,192.66,192.34,192.62,9945.0,192.0173,192.3167,191.9973,192.2768,9945.0
2025-03-25 15:05:00,192.65,192.7,192.53,192.56,5653.0,192.3067,192.3566,192.187,192.2169,5653.0
2025-03-25 15:10:00,192.62,192.74,192.5,192.73,13532.0,192.2768,192.3966,192.157,192.3866,13532.0
2025-03-25 15:15:00,192.71,192.83,192.68,192.8,11346.0,192.3666,192.4864,192.3367,192.4565,11346.0
2025-03-25 15:20:00,192.77,193.07,192.72,192.97,13376.0,192.4265,192.726,192.3766,192.6262,13376.0
2025-03-25 15:25:00,192.96,192.97,192.81,192.96,8254.0,192.6162,192.6262,192.4665,192.6162,8254.0
2025-03-25 15:30:00,192.96,193.27,192.96,193.21,8370.0,192.6162,192.9256,192.6162,192.8657,8370.0
2025-03-25 15:35:00,193.16,193.63,192.48,193.21,32006.0,192.8158,193.285,192.137,192.8657,32006.0
2025-03-25 15:40:00,193.16,193.36,193.11,193.23,12186.0,192.8158,193.0155,192.7659,192.8857,12186.0
2025-03-25 15:45:00,193.23,193.54,193.22,193.51,16223.0,192.8857,193.1952,192.8757,193.1652,16223.0
2025-03-25 15:50:00,193.44,193.44,193.1,193.22,39337.0,193.0953,193.0953,192.7559,192.8757,39337.0
2025-03-25 15:55:00,193.27,193.49,193.26,193.47,123806.0,192.9256,193.1452,192.9156,193.1253,123806.0
2025-03-26 09:30:00,204.54,209.11,204.01,209.11,159936.0,204.1756,208.7374,203.6465,208.7374,159936.0
2025-03-26 09:35:00,209.03,211.0,208.45,211.0,113247.0,208.6576,210.624,208.0786,210.624,113247.0
2025-03-26 09:40:00,210.89,212.7,209.77,211.26,78368.0,210.5142,212.321,209.3962,210.8836,78368.0
2025-03-26 09:45:00,211.21,211.78,210.27,210.62,54110.0,210.8337,211.4027,209.8953,210.2447,54110.0
2025-03-26 09:50:00,210.56,211.35,210.3,210.6,26062.0,210.1848,210.9734,209.9253,210.2248,26062.0
2025-03-26 09:55:00,210.59,211.34,209.85,209.9,41929.0,210.2148,210.9634,209.4761,209.526,41929.0
2025-03-26 10:00:00,209.99,211.2,209.9,210.52,37312.0,209.6158,210.8237,209.526,210.1449,37312.0
2025-03-26 10:05:00,210.33,212.45,210.32,212.03,50404.0,209.9552,212.0715,209.9453,211.6522,50404.0
2025-03-26 10:10:00,211.83,212.62,211.83,212.34,36052.0,211.4526,212.2412,211.4526,211.9617,36052.0
2025-03-26 10:15:00,212.33,212.58,211.56,211.68,25677.0,211.9517,212.2012,211.183,211.3028,25677.0
2025-03-26 10:20:00,211.59,212.01,211.33,211.33,51714.0,211.213,211.6322,210.9535,210.9535,51714.0
2025-03-26 10:25:00,211.32,211.43,209.24,209.8,75781.0,210.9435,211.0533,208.8672,209.4262,75781.0
2025-03-26 10:30:00,209.77,210.09,209.0,209.13,74475.0,209.3962,209.7157,208.6276,208.7574,74475.0
2025-03-26 10:35:00,209.05,209.5,208.69,209.0,49033.0,208.6775,209.1267,208.3182,208.6276,49033.0
2025-03-26 10:40:00,209.02,209.44,208.76,208.98,48824.0,208.6476,209.0668,208.388,208.6076,48824.0
2025-03-26 10:45:00,209.09,209.16,208.21,208.31,24740.0,208.7174,208.7873,207.839,207.9388,24740.0
2025-03-26 10:50:00,208.3,208.93,207.6,208.74,25589.0,207.9289,208.5577,207.2301,208.3681,25589.0
2025-03-26 10:55:00,208.85,209.11,208.46,208.46,6873.0,208.4779,208.7374,208.0886,208.0886,6873.0
2025-03-26 11:00:00,208.51,208.92,208.12,208.31,10630.0,208.1385,208.5477,207.7492,207.9388,10630.0
2025-03-26 11:05:00,208.19,208.19,206.26,207.0,21949.0,207.819,207.819,205.8925,206.6312,21949.0
2025-03-26 11:10:00,207.03,207.2,206.64,206.68,6428.0,206.6611,206.8308,206.2718,206.3117,6428.0
2025-03-26 11:15:00,206.58,207.25,206.54,207.24,10274.0,206.2119,206.8807,206.172,206.8707,10274.0
2025-03-26 11:20:00,207.2,207.25,206.68,206.87,7235.0,206.8308,206.8807,206.3117,206.5014,7235.0
2025-03-26 11:25:00,206.78,207.23,206.78,206.92,4380.0,206.4116,206.8608,206.4116,206.5513,4380.0
2025-03-26 11:30:00,207.0,207.3,206.91,207.3,13046.0,206.6312,206.9306,206.5413,206.9306,13046.0
2025-03-26 11:35:00,207.3,207.3,206.92,207.05,2675.0,206.9306,206.9306,206.5513,206.6811,2675.0
2025-03-26 11:40:00,207.17,207.22,206.84,207.19,17570.0,206.8009,206.8508,206.4715,206.8208,17570.0
2025-03-26 11:45:00,206.99,207.12,206.6,206.71,5436.0,206.6212,206.751,206.2319,206.3417,5436.0
2025-03-26 11:50:00,206.76,206.95,206.43,206.95,10135.0,206.3916,206.5813,206.0622,206.5813,10135.0
2025-03-26 11:55:00,207.01,207.1,206.41,206.45,9542.0,206.6411,206.731,206.0422,206.0821,9542.0
2025-03-26 12:00:00,206.69,206.74,205.88,205.88,6118.0,206.3217,206.3716,205.5132,205.5132,6118.0
2025-03-26 12:05:00,205.86,206.51,205.58,206.39,10525.0,205.4932,206.142,205.2137,206.0223,10525.0
2025-03-26 12:10:00,206.54,206.61,205.98,206.06,4111.0,206.172,206.2419,205.613,205.6928,4111.0
2025-03-26 12:15:00,206.06,206.19,205.47,205.48,8218.0,205.6928,205.8226,205.1039,205.1139,8218.0
2025-03-26 12:20:00,205.4,205.75,205.32,205.65,8749.0,205.034,205.3834,204.9542,205.2836,8749.0
2025-03-26 12:25:00,205.7,205.99,205.56,205.91,7377.0,205.3335,205.623,205.1937,205.5431,7377.0
2025-03-26 12:30:00,205.97,206.72,205.97,206.66,7876.0,205.603,206.3517,205.603,206.2918,7876.0
2025-03-26 12:35:00,206.58,206.66,205.53,205.53,8495.0,206.2119,206.2918,205.1638,205.1638,8495.0
2025-03-26 12:40:00,205.64,206.1,205.63,205.91,3480.0,205.2736,205.7328,205.2636,205.5431,3480.0
2025-03-26 12:45:00,205.94,206.19,205.62,206.19,8709.0,205.5731,205.8226,205.2536,205.8226,8709.0
2025-03-26 12:50:00,206.35,206.35,205.6,206.0,3154.0,205.9823,205.9823,205.2337,205.6329,3154.0
2025-03-26 12:55:00,205.84,205.95,205.74,205.78,2235.0,205.4732,205.583,205.3734,205.4133,2235.0
2025-03-26 13:00:00,205.88,206.07,205.67,205.67,4391.0,205.5132,205.7028,205.3035,205.3035,4391.0
2025-03-26 13:05:00,205.67,205.84,205.58,205.72,3038.0,205.3035,205.4732,205.2137,205.3534,3038.0
2025-03-26 13:10:00,205.87,205.98,205.57,205.57,6151.0,205.5032,205.613,205.2037,205.2037,6151.0
2025-03-26 13:15:00,205.63,206.15,205.62,206.15,10743.0,205.2636,205.7827,205.2536,205.7827,10743.0
2025-03-26 13:20:00,206.25,206.86,206.25,206.44,14863.0,205.8825,206.4914,205.8825,206.0722,14863.0
2025-03-26 13:25:00,206.44,206.64,205.97,206.09,5525.0,206.0722,206.2718,205.603,205.7228,5525.0
2025-03-26 13:30:00,206.09,206.93,206.02,206.49,8215.0,205.7228,206.5613,205.6529,206.1221,8215.0
2025-03-26 13:35:00,206.72,206.73,206.68,206.72,11060.0,206.3517,206.3616,206.3117,206.3517,11060.0
2025-03-26 13:40:00,206.8,207.44,206.71,207.39,24485.0,206.4315,207.0704,206.3417,207.0205,24485.0
2025-03-26 13:45:00,207.4,207.79,207.25,207.3,7919.0,207.0305,207.4198,206.8807,206.9306,7919.0
2025-03-26 13:50:00,207.34,207.99,207.16,207.16,28310.0,206.9706,207.6194,206.7909,206.7909,28310.0
2025-03-26 13:55:00,207.1,207.1,206.46,206.66,4278.0,206.731,206.731,206.0921,206.2918,4278.0
2025-03-26 14:00:00,206.53,206.93,206.47,206.62,10001.0,206.162,206.5613,206.1021,206.2518,10001.0
2025-03-26 14:05:00,206.53,206.75,206.25,206.74,2824.0,206.162,206.3816,205.8825,206.3716,2824.0
2025-03-26 14:10:00,206.9,207.13,206.78,206.86,5465.0,206.5313,206.7609,206.4116,206.4914,5465.0
2025-03-26 14:15:00,206.74,207.19,206.73,207.18,8086.0,206.3716,206.8208,206.3616,206.8108,8086.0
2025-03-26 14:20:00,207.23,207.46,207.11,207.2,9339.0,206.8608,207.0903,206.741,206.8308,9339.0
2025-03-26 14:25:00,207.29,207.37,206.63,206.94,10966.0,206.9207,207.0005,206.2618,206.5713,10966.0
2025-03-26 14:30:00,206.92,206.98,206.3,206.3,8157.0,206.5513,206.6112,205.9324,205.9324,8157.0
2025-03-26 14:35:00,206.43,206.67,206.23,206.67,6800.0,206.0622,206.3018,205.8625,206.3018,6800.0
2025-03-26 14:40:00,206.66,206.66,205.78,205.83,4819.0,206.2918,206.2918,205.4133,205.4633,4819.0
2025-03-26 14:45:00,205.9,205.92,204.99,205.24,9347.0,205.5331,205.5531,204.6247,204.8743,9347.0
2025-03-26 14:50:00,205.24,205.46,205.11,205.28,6077.0,204.8743,205.0939,204.7445,204.9142,6077.0
2025-03-26 14:55:00,205.11,205.27,205.01,205.21,9313.0,204.7445,204.9043,204.6447,204.8444,9313.0
2025-03-26 15:00:00,205.24,205.57,205.02,205.09,8386.0,204.8743,205.2037,204.6547,204.7246,8386.0
2025-03-26 15:05:00,205.19,205.42,204.97,204.98,29707.0,204.8244,205.054,204.6048,204.6148,29707.0
2025-03-26 15:10:00,205.03,205.67,204.98,205.67,14381.0,204.6647,205.3035,204.6148,205.3035,14381.0
2025-03-26 15:15:00,205.56,206.2,205.56,205.83,16802.0,205.1937,205.8326,205.1937,205.4633,16802.0
2025-03-26 15:20:00,205.81,205.91,205.5,205.59,11217.0,205.4433,205.5431,205.1338,205.2237,11217.0
2025-03-26 15:25:00,205.69,205.86,205.26,205.32,13182.0,205.3235,205.4932,204.8943,204.9542,13182.0
2025-03-26 15:30:00,205.4,205.85,205.4,205.72,17288.0,205.034,205.4832,205.034,205.3534,17288.0
2025-03-26 15:35:00,205.75,206.26,205.59,205.76,24906.0,205.3834,205.8925,205.2237,205.3934,24906.0
2025-03-26 15:40:00,205.75,206.25,205.59,206.13,24050.0,205.3834,205.8825,205.2237,205.7627,24050.0
2025-03-26 15:45:00,206.13,206.19,205.81,205.85,24043.0,205.7627,205.8226,205.4433,205.4832,24043.0
2025-03-26 15:50:00,205.85,206.07,204.97,204.97,66794.0,205.4832,205.7028,204.6048,204.6048,66794.0
2025-03-26 15:55:00,204.97,204.97,204.26,204.73,212763.0,204.6048,204.6048,203.896,204.3652,212763.0
2025-03-27 09:30:00,202.59,204.98,202.59,204.57,68025.0,202.229,204.6148,202.229,204.2055,68025.0
2025-03-27 09:35:00,204.14,204.71,203.36,203.47,16818.0,203.7763,204.3452,202.9977,203.1075,16818.0
2025-03-27 09:40:00,203.53,204.49,203.52,203.85,17480.0,203.1674,204.1256,203.1574,203.4868,17480.0
2025-03-27 09:45:00,204.04,205.41,204.04,205.27,12116.0,203.6764,205.044,203.6764,204.9043,12116.0
2025-03-27 09:50:00,205.27,205.55,203.76,204.19,18544.0,204.9043,205.1838,203.3969,203.8262,18544.0
2025-03-27 09:55:00,204.24,205.63,204.23,205.63,10169.0,203.8761,205.2636,203.8661,205.2636,10169.0
2025-03-27 10:00:00,205.83,206.1,205.3,205.32,23401.0,205.4633,205.7328,204.9342,204.9542,23401.0
2025-03-27 10:05:00,205.33,206.71,205.33,206.55,20191.0,204.9641,206.3417,204.9641,206.182,20191.0
2025-03-27 10:10:00,206.53,206.91,206.11,206.11,12228.0,206.162,206.5413,205.7428,205.7428,12228.0
2025-03-27 10:15:00,206.05,207.0,206.05,206.93,41486.0,205.6829,206.6312,205.6829,206.5613,41486.0
2025-03-27 10:20:00,206.82,206.99,206.32,206.55,7301.0,206.4515,206.6212,205.9524,206.182,7301.0
2025-03-27 10:25:00,206.55,206.72,206.17,206.5,10248.0,206.182,206.3517,205.8026,206.1321,10248.0
2025-03-27 10:30:00,206.42,206.71,206.32,206.51,8040.0,206.0522,206.3417,205.9524,206.142,8040.0
2025-03-27 10:35:00,206.53,206.82,206.31,206.82,5558.0,206.162,206.4515,205.9424,206.4515,5558.0
2025-03-27 10:40:00,206.7,207.83,206.68,207.83,13633.0,206.3317,207.4597,206.3117,207.4597,13633.0
2025-03-27 10:45:00,207.87,207.87,207.13,207.38,9714.0,207.4996,207.4996,206.7609,207.0105,9714.0
2025-03-27 10:50:00,207.24,207.33,206.76,206.86,10321.0,206.8707,206.9606,206.3916,206.4914,10321.0
2025-03-27 10:55:00,206.97,207.24,206.83,206.83,7749.0,206.6012,206.8707,206.4615,206.4615,7749.0
2025-03-27 11:00:00,206.81,206.81,206.05,206.29,8470.0,206.4415,206.4415,205.6829,205.9224,8470.0
2025-03-27 11:05:00,206.21,206.25,205.94,206.12,5717.0,205.8426,205.8825,205.5731,205.7527,5717.0
2025-03-27 11:10:00,206.02,206.42,206.01,206.13,6811.0,205.6529,206.0522,205.6429,205.7627,6811.0
2025-03-27 11:15:00,206.14,206.43,206.02,206.3,4314.0,205.7727,206.0622,205.6529,205.9324,4314.0
2025-03-27 11:20:00,206.17,206.3,205.9,206.03,5532.0,205.8026,205.9324,205.5331,205.6629,5532.0
2025-03-27 11:25:00,205.99,206.05,205.61,205.72,4893.0,205.623,205.6829,205.2436,205.3534,4893.0
2025-03-27 11:30:00,205.71,206.03,205.69,205.9,8641.0,205.3435,205.6629,205.3235,205.5331,8641.0
2025-03-27 11:35:00,205.8,206.12,205.8,206.0,5605.0,205.4333,205.7527,205.4333,205.6329,5605.0
2025-03-27 11:40:00,206.05,206.05,205.61,205.97,7769.0,205.6829,205.6829,205.2436,205.603,7769.0
2025-03-27 11:45:00,205.88,206.01,205.75,205.94,4325.0,205.5132,205.6429,205.3834,205.5731,4325.0
2025-03-27 11:50:00,206.02,206.24,205.97,206.17,13235.0,205.6529,205.8725,205.603,205.8026,13235.0
2025-03-27 11:55:00,206.13,206.21,205.86,206.09,4997.0,205.7627,205.8426,205.4932,205.7228,4997.0
2025-03-27 12:00:00,206.09,206.54,205.96,206.44,17492.0,205.7228,206.172,205.593,206.0722,17492.0
2025-03-27 12:05:00,206.45,206.78,206.45,206.78,10486.0,206.0821,206.4116,206.0821,206.4116,10486.0
2025-03-27 12:10:00,206.81,206.84,206.66,206.75,9480.0,206.4415,206.4715,206.2918,206.3816,9480.0
2025-03-27 12:15:00,206.75,207.08,206.66,206.79,12672.0,206.3816,206.711,206.2918,206.4215,12672.0
2025-03-27 12:20:00,206.82,206.93,206.75,206.81,3523.0,206.4515,206.5613,206.3816,206.4415,3523.0
2025-03-27 12:25:00,206.81,206.96,206.65,206.84,7913.0,206.4415,206.5912,206.2818,206.4715,7913.0
2025-03-27 12:30:00,206.9,207.07,206.77,206.77,9756.0,206.5313,206.701,206.4016,206.4016,9756.0
2025-03-27 12:35:00,206.84,207.36,206.78,207.33,15442.0,206.4715,206.9905,206.4116,206.9606,15442.0
2025-03-27 12:40:00,207.33,207.8,207.31,207.44,15400.0,206.9606,207.4297,206.9406,207.0704,15400.0
2025-03-27 12:45:00,207.31,207.4,206.81,206.81,5023.0,206.9406,207.0305,206.4415,206.4415,5023.0
2025-03-27 12:50:00,206.74,206.74,206.37,206.71,7093.0,206.3716,206.3716,206.0023,206.3417,7093.0
2025-03-27 12:55:00,206.66,206.8,206.49,206.77,6635.0,206.2918,206.4315,206.1221,206.4016,6635.0
2025-03-27 13:00:00,206.66,206.73,206.3,206.57,4397.0,206.2918,206.3616,205.9324,206.2019,4397.0
2025-03-27 13:05:00,206.63,206.65,206.42,206.42,5460.0,206.2618,206.2818,206.0522,206.0522,5460.0
2025-03-27 13:10:00,206.41,206.68,206.41,206.64,5366.0,206.0422,206.3117,206.0422,206.2718,5366.0
2025-03-27 13:15:00,206.62,206.69,206.48,206.48,5520.0,206.2518,206.3217,206.1121,206.1121,5520.0
2025-03-27 13:20:00,206.41,206.78,206.41,206.78,9381.0,206.0422,206.4116,206.0422,206.4116,9381.0
2025-03-27 13:25:00,206.7,206.78,206.55,206.58,5507.0,206.3317,206.4116,206.182,206.2119,5507.0
2025-03-27 13:30:00,206.64,206.74,206.51,206.61,6601.0,206.2718,206.3716,206.142,206.2419,6601.0
2025-03-27 13:35:00,206.61,206.65,206.31,206.45,9834.0,206.2419,206.2818,205.9424,206.0821,9834.0
2025-03-27 13:40:00,206.46,206.57,206.32,206.42,6167.0,206.0921,206.2019,205.9524,206.0522,6167.0
2025-03-27 13:45:00,206.48,206.54,206.36,206.47,12279.0,206.1121,206.172,205.9923,206.1021,12279.0
2025-03-27 13:50:00,206.47,206.7,206.19,206.19,8227.0,206.1021,206.3317,205.8226,205.8226,8227.0
2025-03-27 13:55:00,206.02,206.15,205.9,206.11,3810.0,205.6529,205.7827,205.5331,205.7428,3810.0
2025-03-27 14:00:00,206.14,206.31,206.11,206.21,5651.0,205.7727,205.9424,205.7428,205.8426,5651.0
2025-03-27 14:05:00,206.13,206.86,206.13,206.8,10205.0,205.7627,206.4914,205.7627,206.4315,10205.0
2025-03-27 14:10:00,206.83,207.05,206.68,207.03,7921.0,206.4615,206.6811,206.3117,206.6611,7921.0
2025-03-27 14:15:00,206.95,206.95,206.64,206.85,4063.0,206.5813,206.5813,206.2718,206.4814,4063.0
2025-03-27 14:20:00,206.89,207.12,206.68,206.68,9131.0,206.5214,206.751,206.3117,206.3117,9131.0
2025-03-27 14:25:00,206.66,206.66,206.51,206.54,7265.0,206.2918,206.2918,206.142,206.172,7265.0
2025-03-27 14:30:00,206.42,206.59,206.36,206.44,6578.0,206.0522,206.2219,205.9923,206.0722,6578.0
2025-03-27 14:35:00,206.49,207.06,206.47,207.06,23892.0,206.1221,206.6911,206.1021,206.6911,23892.0
2025-03-27 14:40:00,207.06,207.3,207.06,207.21,14178.0,206.6911,206.9306,206.6911,206.8408,14178.0
2025-03-27 14:45:00,207.31,207.34,207.13,207.2,6411.0,206.9406,206.9706,206.7609,206.8308,6411.0
2025-03-27 14:50:00,207.27,207.29,206.94,207.22,11466.0,206.9007,206.9207,206.5713,206.8508,11466.0
2025-03-27 14:55:00,207.18,207.22,206.74,206.74,8363.0,206.8108,206.8508,206.3716,206.3716,8363.0
2025-03-27 15:00:00,206.79,207.03,206.79,206.79,9251.0,206.4215,206.6611,206.4215,206.4215,9251.0
2025-03-27 15:05:00,206.67,206.89,206.66,206.83,6337.0,206.3018,206.5214,206.2918,206.4615,6337.0
2025-03-27 15:10:00,206.83,206.84,206.62,206.84,7248.0,206.4615,206.4715,206.2518,206.4715,7248.0
2025-03-27 15:15:00,206.86,207.19,206.86,207.05,6281.0,206.4914,206.8208,206.4914,206.6811,6281.0
2025-03-27 15:20:00,207.08,207.27,207.08,207.21,5128.0,206.711,206.9007,206.711,206.8408,5128.0
2025-03-27 15:25:00,207.19,207.31,207.16,207.23,8349.0,206.8208,206.9406,206.7909,206.8608,8349.0
2025-03-27 15:30:00,207.19,207.34,207.16,207.31,26445.0,206.8208,206.9706,206.7909,206.9406,26445.0
2025-03-27 15:35:00,207.33,207.37,207.05,207.19,11063.0,206.9606,207.0005,206.6811,206.8208,11063.0
2025-03-27 15:40:00,207.16,207.3,207.06,207.09,20950.0,206.7909,206.9306,206.6911,206.721,20950.0
2025-03-27 15:45:00,207.09,207.65,207.04,207.63,20187.0,206.721,207.28,206.6711,207.26,20187.0
2025-03-27 15:50:00,207.58,207.61,206.5,206.83,50017.0,207.2101,207.2401,206.1321,206.4615,50017.0
2025-03-27 15:55:00,206.78,206.79,206.03,206.25,138958.0,206.4116,206.4215,205.6629,205.8825,138958.0
2025-03-28 09:30:00,206.52,206.54,205.0,205.0,34401.0,206.152,206.172,204.6347,204.6347,34401.0
2025-03-28 09:35:00,205.01,205.42,204.39,205.41,9291.0,204.6447,205.054,204.0258,205.044,9291.0
2025-03-28 09:40:00,205.13,205.33,204.95,205.02,7056.0,204.7645,204.9641,204.5848,204.6547,7056.0
2025-03-28 09:45:00,205.08,205.08,203.42,203.81,11040.0,204.7146,204.7146,203.0575,203.4469,11040.0
2025-03-28 09:50:00,203.92,204.21,203.87,204.14,9245.0,203.5567,203.8461,203.5067,203.7763,9245.0
2025-03-28 09:55:00,203.93,203.93,203.07,203.18,5580.0,203.5666,203.5666,202.7082,202.818,5580.0
2025-03-28 10:00:00,203.17,204.24,202.53,204.08,10641.0,202.808,203.8761,202.1691,203.7164,10641.0
2025-03-28 10:05:00,204.27,204.27,203.82,203.86,11574.0,203.906,203.906,203.4568,203.4968,11574.0
2025-03-28 10:10:00,203.82,203.86,203.43,203.5,3889.0,203.4568,203.4968,203.0675,203.1374,3889.0
2025-03-28 10:15:00,203.67,203.81,203.4,203.73,9500.0,203.3071,203.4469,203.0376,203.367,9500.0
2025-03-28 10:20:00,203.74,204.08,203.59,203.89,12348.0,203.377,203.7164,203.2272,203.5267,12348.0
2025-03-28 10:25:00,203.84,203.84,203.46,203.56,9154.0,203.4768,203.4768,203.0975,203.1973,9154.0
2025-03-28 10:30:00,203.57,203.84,203.41,203.66,7433.0,203.2073,203.4768,203.0476,203.2971,7433.0
2025-03-28 10:35:00,203.67,204.04,203.49,204.04,5096.0,203.3071,203.6764,203.1274,203.6764,5096.0
2025-03-28 10:40:00,203.93,204.06,203.74,203.86,7340.0,203.5666,203.6964,203.377,203.4968,7340.0
2025-03-28 10:45:00,203.74,203.74,203.21,203.53,6597.0,203.377,203.377,202.8479,203.1674,6597.0
2025-03-28 10:50:00,203.52,204.12,203.51,204.12,8483.0,203.1574,203.7563,203.1474,203.7563,8483.0
2025-03-28 10:55:00,204.02,204.02,203.69,203.7,5905.0,203.6565,203.6565,203.3271,203.337,5905.0
2025-03-28 11:00:00,203.73,203.73,203.23,203.42,3411.0,203.367,203.367,202.8679,203.0575,3411.0
2025-03-28 11:05:00,203.54,203.68,203.45,203.62,7841.0,203.1773,203.3171,203.0875,203.2572,7841.0
2025-03-28 11:10:00,203.67,203.92,203.63,203.81,3094.0,203.3071,203.5567,203.2672,203.4469,3094.0
2025-03-28 11:15:00,203.57,203.75,203.5,203.5,3806.0,203.2073,203.387,203.1374,203.1374,3806.0
2025-03-28 11:20:00,203.51,203.7,203.35,203.35,4141.0,203.1474,203.337,202.9877,202.9877,4141.0
2025-03-28 11:25:00,203.48,203.67,203.41,203.46,4670.0,203.1174,203.3071,203.0476,203.0975,4670.0
2025-03-28 11:30:00,203.58,203.95,203.55,203.95,2445.0,203.2173,203.5866,203.1873,203.5866,2445.0
2025-03-28 11:35:00,203.92,204.06,203.79,204.03,3295.0,203.5567,203.6964,203.4269,203.6665,3295.0
2025-03-28 11:40:00,204.02,204.02,203.75,203.91,3776.0,203.6565,203.6565,203.387,203.5467,3776.0
2025-03-28 11:45:00,203.89,204.02,203.76,203.77,7566.0,203.5267,203.6565,203.3969,203.4069,7566.0
2025-03-28 11:50:00,203.79,203.8,203.52,203.52,3871.0,203.4269,203.4369,203.1574,203.1574,3871.0
2025-03-28 11:55:00,203.57,204.01,203.57,203.78,8704.0,203.2073,203.6465,203.2073,203.4169,8704.0
2025-03-28 12:00:00,203.73,203.99,203.73,203.87,4101.0,203.367,203.6265,203.367,203.5067,4101.0
2025-03-28 12:05:00,203.87,204.53,203.87,204.46,8151.0,203.5067,204.1656,203.5067,204.0957,8151.0
2025-03-28 12:10:00,204.43,204.65,204.4,204.52,3694.0,204.0657,204.2854,204.0358,204.1556,3694.0
2025-03-28 12:15:00,204.48,204.58,203.95,203.97,10857.0,204.1157,204.2155,203.5866,203.6066,10857.0
2025-03-28 12:20:00,204.03,204.17,203.82,203.99,14685.0,203.6665,203.8062,203.4568,203.6265,14685.0
2025-03-28 12:25:00,203.99,204.14,203.84,204.13,7817.0,203.6265,203.7763,203.4768,203.7663,7817.0
2025-03-28 12:30:00,204.16,204.43,204.04,204.37,8569.0,203.7962,204.0657,203.6764,204.0059,8569.0
2025-03-28 12:35:00,204.37,204.38,204.2,204.26,3644.0,204.0059,204.0158,203.8362,203.896,3644.0
2025-03-28 12:40:00,204.26,204.29,203.9,203.9,3754.0,203.896,203.926,203.5367,203.5367,3754.0
2025-03-28 12:45:00,203.91,204.15,203.73,204.04,7441.0,203.5467,203.7862,203.367,203.6764,7441.0
2025-03-28 12:50:00,204.12,204.32,204.11,204.19,2436.0,203.7563,203.9559,203.7463,203.8262,2436.0
2025-03-28 12:55:00,204.19,204.19,204.02,204.11,2818.0,203.8262,203.8262,203.6565,203.7463,2818.0
2025-03-28 13:00:00,204.11,204.24,203.99,203.99,3331.0,203.7463,203.8761,203.6265,203.6265,3331.0
2025-03-28 13:05:00,203.99,203.99,203.83,203.85,6208.0,203.6265,203.6265,203.4668,203.4868,6208.0
2025-03-28 13:10:00,203.85,203.86,203.59,203.59,1637.0,203.4868,203.4968,203.2272,203.2272,1637.0
2025-03-28 13:15:00,203.59,203.7,203.46,203.62,5045.0,203.2272,203.337,203.0975,203.2572,5045.0
2025-03-28 13:20:00,203.59,203.72,203.57,203.61,1889.0,203.2272,203.357,203.2073,203.2472,1889.0
2025-03-28 13:25:00,203.52,203.52,203.33,203.46,12536.0,203.1574,203.1574,202.9677,203.0975,12536.0
2025-03-28 13:30:00,203.44,203.56,203.24,203.46,8112.0,203.0775,203.1973,202.8779,203.0975,8112.0
2025-03-28 13:35:00,203.46,203.58,203.35,203.44,7468.0,203.0975,203.2173,202.9877,203.0775,7468.0
2025-03-28 13:40:00,203.44,203.44,203.24,203.28,4342.0,203.0775,203.0775,202.8779,202.9178,4342.0
2025-03-28 13:45:00,203.18,203.26,202.91,202.91,7355.0,202.818,202.8978,202.5485,202.5485,7355.0
2025-03-28 13:50:00,203.02,203.14,202.9,203.06,2673.0,202.6583,202.778,202.5385,202.6982,2673.0
2025-03-28 13:55:00,202.94,203.3,202.9,203.24,8276.0,202.5784,202.9378,202.5385,202.8779,8276.0
2025-03-28 14:00:00,203.27,203.43,203.25,203.28,3260.0,202.9078,203.0675,202.8878,202.9178,3260.0
2025-03-28 14:05:00,203.27,203.31,203.01,203.28,5585.0,202.9078,202.9477,202.6483,202.9178,5585.0
2025-03-28 14:10:00,203.23,203.34,202.94,203.0,3826.0,202.8679,202.9777,202.5784,202.6383,3826.0
2025-03-28 14:15:00,203.05,203.05,202.91,202.91,600.0,202.6882,202.6882,202.5485,202.5485,600.0
2025-03-28 14:20:00,202.94,203.04,202.88,202.97,2265.0,202.5784,202.6782,202.5185,202.6083,2265.0
2025-03-28 14:25:00,202.69,202.8,202.62,202.71,3837.0,202.3288,202.4387,202.259,202.3488,3837.0
2025-03-28 14:30:00,202.71,202.86,202.7,202.84,3097.0,202.3488,202.4985,202.3388,202.4786,3097.0
2025-03-28 14:35:00,202.82,202.84,202.65,202.77,5588.0,202.4586,202.4786,202.2889,202.4087,5588.0
2025-03-28 14:40:00,202.71,202.75,202.63,202.63,2200.0,202.3488,202.3887,202.269,202.269,2200.0
2025-03-28 14:45:00,202.65,202.8,202.63,202.78,5329.0,202.2889,202.4387,202.269,202.4187,5329.0
2025-03-28 14:50:00,202.77,203.0,202.77,202.96,3854.0,202.4087,202.6383,202.4087,202.5984,3854.0
2025-03-28 14:55:00,203.05,203.17,203.02,203.11,6040.0,202.6882,202.808,202.6583,202.7481,6040.0
2025-03-28 15:00:00,203.15,203.2,202.91,202.97,8052.0,202.788,202.8379,202.5485,202.6083,8052.0
2025-03-28 15:05:00,203.0,203.11,202.87,202.91,3803.0,202.6383,202.7481,202.5085,202.5485,3803.0
2025-03-28 15:10:00,202.91,203.05,202.78,203.02,6141.0,202.5485,202.6882,202.4187,202.6583,6141.0
2025-03-28 15:15:00,203.02,203.12,202.95,203.11,9914.0,202.6583,202.7581,202.5884,202.7481,9914.0
2025-03-28 15:20:00,203.16,203.33,203.1,203.33,10010.0,202.798,202.9677,202.7381,202.9677,10010.0
2025-03-28 15:25:00,203.31,203.31,203.07,203.23,5386.0,202.9477,202.9477,202.7082,202.8679,5386.0
2025-03-28 15:30:00,203.23,203.38,203.0,203.06,12665.0,202.8679,203.0176,202.6383,202.6982,12665.0
2025-03-28 15:35:00,203.06,203.38,203.06,203.13,14154.0,202.6982,203.0176,202.6982,202.7681,14154.0
2025-03-28 15:40:00,203.18,203.31,202.95,203.21,8722.0,202.818,202.9477,202.5884,202.8479,8722.0
2025-03-28 15:45:00,203.22,203.49,203.01,203.45,16017.0,202.8579,203.1274,202.6483,203.0875,16017.0
2025-03-28 15:50:00,203.5,203.52,202.83,203.13,29804.0,203.1374,203.1574,202.4686,202.7681,29804.0
2025-03-28 15:55:00,203.1,203.56,203.05,203.13,94245.0,202.7381,203.1973,202.6882,202.7681,94245.0
2025-03-31 09:30:00,203.87,206.02,202.55,203.33,46228.0,203.5067,205.6529,202.1891,202.9677,46228.0
2025-03-31 09:35:00,203.33,205.34,203.33,205.34,19318.0,202.9677,204.9741,202.9677,204.9741,19318.0
2025-03-31 09:40:00,205.34,205.34,203.99,204.84,13976.0,204.9741,204.9741,203.6265,204.475,13976.0
2025-03-31 09:45:00,204.79,204.79,204.13,204.33,5716.0,204.4251,204.4251,203.7663,203.9659,5716.0
2025-03-31 09:50:00,204.58,205.01,204.33,204.89,15976.0,204.2155,204.6447,203.9659,204.5249,15976.0
2025-03-31 09:55:00,204.82,205.11,204.34,204.36,14651.0,204.4551,204.7445,203.9759,203.9959,14651.0
2025-03-31 10:00:00,204.41,204.52,203.37,203.48,7540.0,204.0458,204.1556,203.0076,203.1174,7540.0
2025-03-31 10:05:00,203.46,204.14,203.35,203.78,3756.0,203.0975,203.7763,202.9877,203.4169,3756.0
2025-03-31 10:10:00,203.75,203.82,203.41,203.54,3847.0,203.387,203.4568,203.0476,203.1773,3847.0
2025-03-31 10:15:00,203.64,203.73,203.3,203.46,13166.0,203.2772,203.367,202.9378,203.0975,13166.0
2025-03-31 10:20:00,203.36,203.78,203.35,203.78,2811.0,202.9977,203.4169,202.9877,203.4169,2811.0
2025-03-31 10:25:00,203.62,204.3,203.62,204.2,5115.0,203.2572,203.936,203.2572,203.8362,5115.0
2025-03-31 10:30:00,204.07,204.63,204.0,204.52,13133.0,203.7064,204.2654,203.6365,204.1556,13133.0
2025-03-31 10:35:00,204.59,204.68,204.27,204.59,3190.0,204.2255,204.3153,203.906,204.2255,3190.0
2025-03-31 10:40:00,204.47,204.47,204.09,204.42,5044.0,204.1057,204.1057,203.7264,204.0558,5044.0
2025-03-31 10:45:00,204.52,204.98,204.5,204.75,3902.0,204.1556,204.6148,204.1356,204.3852,3902.0
2025-03-31 10:50:00,204.76,204.77,204.43,204.7,2425.0,204.3952,204.4051,204.0657,204.3353,2425.0
2025-03-31 10:55:00,204.42,204.79,204.42,204.63,3378.0,204.0558,204.4251,204.0558,204.2654,3378.0
2025-03-31 11:00:00,204.79,204.9,204.7,204.78,4969.0,204.4251,204.5349,204.3353,204.4151,4969.0
2025-03-31 11:05:00,204.89,205.06,204.78,204.86,6338.0,204.5249,204.6946,204.4151,204.495,6338.0
2025-03-31 11:10:00,204.85,205.0,204.74,204.95,4177.0,204.485,204.6347,204.3752,204.5848,4177.0
2025-03-31 11:15:00,204.96,205.36,204.84,205.29,4426.0,204.5948,204.9941,204.475,204.9242,4426.0
2025-03-31 11:20:00,205.27,205.31,204.9,205.23,6672.0,204.9043,204.9442,204.5349,204.8643,6672.0
2025-03-31 11:25:00,205.31,205.36,204.93,204.93,4022.0,204.9442,204.9941,204.5649,204.5649,4022.0
2025-03-31 11:30:00,204.93,205.02,204.77,204.9,3433.0,204.5649,204.6547,204.4051,204.5349,3433.0
2025-03-31 11:35:00,204.77,205.02,204.73,204.81,3236.0,204.4051,204.6547,204.3652,204.4451,3236.0
2025-03-31 11:40:00,204.91,205.08,204.9,204.91,2972.0,204.5449,204.7146,204.5349,204.5449,2972.0
2025-03-31 11:45:00,204.93,205.19,204.8,205.08,2614.0,204.5649,204.8244,204.4351,204.7146,2614.0
2025-03-31 11:50:00,205.19,205.19,204.62,204.63,4235.0,204.8244,204.8244,204.2554,204.2654,4235.0
2025-03-31 11:55:00,204.43,204.71,204.3,204.63,2615.0,204.0657,204.3452,203.936,204.2654,2615.0
2025-03-31 12:00:00,204.73,204.86,204.67,204.7,6322.0,204.3652,204.495,204.3053,204.3353,6322.0
2025-03-31 12:05:00,204.72,204.82,204.19,204.26,15330.0,204.3552,204.4551,203.8262,203.896,15330.0
2025-03-31 12:10:00,204.23,204.23,203.96,204.12,1562.0,203.8661,203.8661,203.5966,203.7563,1562.0
2025-03-31 12:15:00,204.12,204.34,204.04,204.28,1839.0,203.7563,203.9759,203.6764,203.916,1839.0
2025-03-31 12:20:00,204.31,204.37,204.12,204.32,2669.0,203.946,204.0059,203.7563,203.9559,2669.0
2025-03-31 12:25:00,204.42,204.64,204.38,204.56,2125.0,204.0558,204.2754,204.0158,204.1955,2125.0
2025-03-31 12:30:00,204.68,204.68,204.38,204.59,1326.0,204.3153,204.3153,204.0158,204.2255,1326.0
2025-03-31 12:35:00,204.53,204.54,204.38,204.54,2598.0,204.1656,204.1756,204.0158,204.1756,2598.0
2025-03-31 12:40:00,204.55,204.81,204.48,204.54,4436.0,204.1855,204.4451,204.1157,204.1756,4436.0
2025-03-31 12:45:00,204.56,204.64,204.43,204.55,3337.0,204.1955,204.2754,204.0657,204.1855,3337.0
2025-03-31 12:50:00,204.45,204.71,204.44,204.71,2733.0,204.0857,204.3452,204.0757,204.3452,2733.0
2025-03-31 12:55:00,204.69,204.69,204.27,204.39,5639.0,204.3253,204.3253,203.906,204.0258,5639.0
2025-03-31 13:00:00,204.37,204.57,204.36,204.49,3157.0,204.0059,204.2055,203.9959,204.1256,3157.0
2025-03-31 13:05:00,204.56,204.77,204.56,204.7,4342.0,204.1955,204.4051,204.1955,204.3353,4342.0
2025-03-31 13:10:00,204.7,204.94,204.62,204.73,14519.0,204.3353,204.5748,204.2554,204.3652,14519.0
2025-03-31 13:15:00,204.73,204.73,204.14,204.14,6277.0,204.3652,204.3652,203.7763,203.7763,6277.0
2025-03-31 13:20:00,204.21,204.21,203.85,204.14,2467.0,203.8461,203.8461,203.4868,203.7763,2467.0
2025-03-31 13:25:00,204.05,204.28,204.05,204.27,3552.0,203.6864,203.916,203.6864,203.906,3552.0
2025-03-31 13:30:00,204.2,204.33,204.16,204.24,3176.0,203.8362,203.9659,203.7962,203.8761,3176.0
2025-03-31 13:35:00,204.15,204.31,204.15,204.22,8937.0,203.7862,203.946,203.7862,203.8561,8937.0
2025-03-31 13:40:00,204.21,204.25,203.98,204.02,2532.0,203.8461,203.8861,203.6165,203.6565,2532.0
2025-03-31 13:45:00,203.8,204.29,203.8,204.23,2998.0,203.4369,203.926,203.4369,203.8661,2998.0
2025-03-31 13:50:00,204.22,204.5,204.18,204.5,8436.0,203.8561,204.1356,203.8162,204.1356,8436.0
2025-03-31 13:55:00,204.5,204.51,204.26,204.28,3128.0,204.1356,204.1456,203.896,203.916,3128.0
2025-03-31 14:00:00,204.2,204.72,204.2,204.65,6473.0,203.8362,204.3552,203.8362,204.2854,6473.0
2025-03-31 14:05:00,204.76,205.46,204.66,205.46,4297.0,204.3952,205.0939,204.2953,205.0939,4297.0
2025-03-31 14:10:00,205.53,205.6,205.25,205.37,13661.0,205.1638,205.2337,204.8843,205.0041,13661.0
2025-03-31 14:15:00,205.24,205.63,205.13,205.63,6686.0,204.8743,205.2636,204.7645,205.2636,6686.0
2025-03-31 14:20:00,205.64,205.64,205.36,205.49,4082.0,205.2736,205.2736,204.9941,205.1239,4082.0
2025-03-31 14:25:00,205.52,205.71,205.47,205.64,4223.0,205.1538,205.3435,205.1039,205.2736,4223.0
2025-03-31 14:30:00,205.64,205.72,205.53,205.53,9317.0,205.2736,205.3534,205.1638,205.1638,9317.0
2025-03-31 14:35:00,205.53,205.7,205.46,205.53,5672.0,205.1638,205.3335,205.0939,205.1638,5672.0
2025-03-31 14:40:00,205.59,205.76,205.49,205.5,8124.0,205.2237,205.3934,205.1239,205.1338,8124.0
2025-03-31 14:45:00,205.48,205.55,205.26,205.54,7511.0,205.1139,205.1838,204.8943,205.1738,7511.0
2025-03-31 14:50:00,205.54,205.83,205.54,205.75,3782.0,205.1738,205.4633,205.1738,205.3834,3782.0
2025-03-31 14:55:00,205.75,205.78,205.3,205.32,5427.0,205.3834,205.4133,204.9342,204.9542,5427.0
2025-03-31 15:00:00,205.43,205.67,205.43,205.67,3947.0,205.064,205.3035,205.064,205.3035,3947.0
2025-03-31 15:05:00,205.61,205.9,205.61,205.85,7439.0,205.2436,205.5331,205.2436,205.4832,7439.0
2025-03-31 15:10:00,205.78,206.03,205.77,206.0,11010.0,205.4133,205.6629,205.4034,205.6329,11010.0
2025-03-31 15:15:00,205.97,206.14,205.9,206.02,6825.0,205.603,205.7727,205.5331,205.6529,6825.0
2025-03-31 15:20:00,206.11,206.2,206.04,206.15,8021.0,205.7428,205.8326,205.6729,205.7827,8021.0
2025-03-31 15:25:00,206.07,206.09,205.35,205.47,10326.0,205.7028,205.7228,204.9841,205.1039,10326.0
2025-03-31 15:30:00,205.46,205.88,205.32,205.86,8204.0,205.0939,205.5132,204.9542,205.4932,8204.0
2025-03-31 15:35:00,205.94,206.02,205.66,205.94,11874.0,205.5731,205.6529,205.2936,205.5731,11874.0
2025-03-31 15:40:00,206.0,206.74,205.94,205.94,17383.0,205.6329,206.3716,205.5731,205.5731,17383.0
2025-03-31 15:45:00,205.95,206.1,205.7,205.78,11677.0,205.583,205.7328,205.3335,205.4133,11677.0
2025-03-31 15:50:00,205.95,206.19,205.09,205.92,60725.0,205.583,205.8226,204.7246,205.5531,60725.0
2025-03-31 15:55:00,205.85,205.92,205.39,205.52,126005.0,205.4832,205.5531,205.024,205.1538,126005.0
2025-04-01 09:30:00,205.24,205.83,204.89,205.8,23861.0,204.8743,205.4633,204.5249,205.4333,23861.0
2025-04-01 09:35:00,205.24,206.17,205.19,205.96,3343.0,204.8743,205.8026,204.8244,205.593,3343.0
2025-04-01 09:40:00,205.64,206.54,205.14,205.24,15078.0,205.2736,206.172,204.7745,204.8743,15078.0
2025-04-01 09:45:00,205.4,206.32,205.4,206.23,6465.0,205.034,205.9524,205.034,205.8625,6465.0
2025-04-01 09:50:00,206.31,206.31,205.66,205.66,10125.0,205.9424,205.9424,205.2936,205.2936,10125.0
2025-04-01 09:55:00,205.64,205.87,205.52,205.55,17459.0,205.2736,205.5032,205.1538,205.1838,17459.0
2025-04-01 10:00:00,205.49,205.75,204.95,204.95,6407.0,205.1239,205.3834,204.5848,204.5848,6407.0
2025-04-01 10:05:00,205.0,205.16,204.46,204.55,4310.0,204.6347,204.7944,204.0957,204.1855,4310.0
2025-04-01 10:10:00,204.61,204.76,204.42,204.68,4818.0,204.2454,204.3952,204.0558,204.3153,4818.0
2025-04-01 10:15:00,204.54,204.64,204.28,204.41,3168.0,204.1756,204.2754,203.916,204.0458,3168.0
2025-04-01 10:20:00,204.55,204.72,204.29,204.71,2611.0,204.1855,204.3552,203.926,204.3452,2611.0
2025-04-01 10:25:00,204.68,204.93,204.58,204.71,8493.0,204.3153,204.5649,204.2155,204.3452,8493.0
2025-04-01 10:30:00,204.67,204.8,204.5,204.8,5952.0,204.3053,204.4351,204.1356,204.4351,5952.0
2025-04-01 10:35:00,204.81,205.69,204.81,205.69,6170.0,204.4451,205.3235,204.4451,205.3235,6170.0
2025-04-01 10:40:00,205.69,205.95,205.65,205.83,9612.0,205.3235,205.583,205.2836,205.4633,9612.0
2025-04-01 10:45:00,205.83,205.98,205.67,205.98,6765.0,205.4633,205.613,205.3035,205.613,6765.0
2025-04-01 10:50:00,205.99,206.36,205.98,206.22,4651.0,205.623,205.9923,205.613,205.8526,4651.0
2025-04-01 10:55:00,206.23,206.4,206.12,206.12,3014.0,205.8625,206.0322,205.7527,205.7527,3014.0
2025-04-01 11:00:00,206.2,206.25,206.01,206.25,2983.0,205.8326,205.8825,205.6429,205.8825,2983.0
2025-04-01 11:05:00,206.19,206.63,206.18,206.6,3227.0,205.8226,206.2618,205.8126,206.2319,3227.0
2025-04-01 11:10:00,206.67,207.25,206.67,207.25,7601.0,206.3018,206.8807,206.3018,206.8807,7601.0
2025-04-01 11:15:00,207.21,207.26,206.55,206.56,6173.0,206.8408,206.8907,206.182,206.192,6173.0
2025-04-01 11:20:00,206.53,206.57,206.14,206.47,10869.0,206.162,206.2019,205.7727,206.1021,10869.0
2025-04-01 11:25:00,206.47,206.68,206.38,206.49,5930.0,206.1021,206.3117,206.0123,206.1221,5930.0
2025-04-01 11:30:00,206.58,206.75,206.49,206.75,2915.0,206.2119,206.3816,206.1221,206.3816,2915.0
2025-04-01 11:35:00,206.77,206.9,206.59,206.76,4219.0,206.4016,206.5313,206.2219,206.3916,4219.0
2025-04-01 11:40:00,206.7,206.91,206.67,206.9,2650.0,206.3317,206.5413,206.3018,206.5313,2650.0
2025-04-01 11:45:00,206.81,207.0,206.71,206.88,2392.0,206.4415,206.6312,206.3417,206.5114,2392.0
2025-04-01 11:50:00,206.9,207.03,206.73,206.84,4059.0,206.5313,206.6611,206.3616,206.4715,4059.0
2025-04-01 11:55:00,206.88,207.1,206.88,206.91,3287.0,206.5114,206.731,206.5114,206.5413,3287.0
2025-04-01 12:00:00,206.84,207.32,206.8,207.13,5783.0,206.4715,206.9506,206.4315,206.7609,5783.0
2025-04-01 12:05:00,207.13,207.13,206.98,207.0,2495.0,206.7609,206.7609,206.6112,206.6312,2495.0
2025-04-01 12:10:00,206.9,207.07,206.85,207.07,2969.0,206.5313,206.701,206.4814,206.701,2969.0
2025-04-01 12:15:00,207.03,207.25,206.95,207.25,3000.0,206.6611,206.8807,206.5813,206.8807,3000.0
2025-04-01 12:20:00,207.25,207.43,207.15,207.19,3673.0,206.8807,207.0604,206.7809,206.8208,3673.0
2025-04-01 12:25:00,207.16,207.2,206.72,206.84,5864.0,206.7909,206.8308,206.3517,206.4715,5864.0
2025-04-01 12:30:00,206.73,206.99,206.59,206.8,6453.0,206.3616,206.6212,206.2219,206.4315,6453.0
2025-04-01 12:35:00,206.82,206.83,206.57,206.65,3543.0,206.4515,206.4615,206.2019,206.2818,3543.0
2025-04-01 12:40:00,206.65,206.75,206.53,206.67,2850.0,206.2818,206.3816,206.162,206.3018,2850.0
2025-04-01 12:45:00,206.59,206.59,206.23,206.36,2881.0,206.2219,206.2219,205.8625,205.9923,2881.0
2025-04-01 12:50:00,206.45,206.93,206.45,206.86,3124.0,206.0821,206.5613,206.0821,206.4914,3124.0
2025-04-01 12:55:00,206.84,206.99,206.73,206.73,3958.0,206.4715,206.6212,206.3616,206.3616,3958.0
2025-04-01 13:00:00,206.74,206.99,206.73,206.99,3974.0,206.3716,206.6212,206.3616,206.6212,3974.0
2025-04-01 13:05:00,206.93,206.93,206.68,206.83,2712.0,206.5613,206.5613,206.3117,206.4615,2712.0
2025-04-01 13:10:00,206.73,206.98,206.68,206.86,4582.0,206.3616,206.6112,206.3117,206.4914,4582.0
2025-04-01 13:15:00,206.86,206.86,206.4,206.41,2850.0,206.4914,206.4914,206.0322,206.0422,2850.0
2025-04-01 13:20:00,206.41,206.57,206.39,206.57,2275.0,206.0422,206.2019,206.0223,206.2019,2275.0
2025-04-01 13:25:00,206.58,206.67,206.49,206.61,6086.0,206.2119,206.3018,206.1221,206.2419,6086.0
2025-04-01 13:30:00,206.69,206.88,206.54,206.54,4245.0,206.3217,206.5114,206.172,206.172,4245.0
2025-04-01 13:35:00,206.63,206.71,206.63,206.71,525.0,206.2618,206.3417,206.2618,206.3417,525.0
2025-04-01 13:40:00,206.72,206.82,206.51,206.52,2200.0,206.3517,206.4515,206.142,206.152,2200.0
2025-04-01 13:45:00,206.42,206.73,206.41,206.73,1936.0,206.0522,206.3616,206.0422,206.3616,1936.0
2025-04-01 13:50:00,206.66,206.83,206.66,206.68,4487.0,206.2918,206.4615,206.2918,206.3117,4487.0
2025-04-01 13:55:00,206.64,206.7,206.53,206.59,2263.0,206.2718,206.3317,206.162,206.2219,2263.0
2025-04-01 14:00:00,206.5,206.5,206.06,206.15,2560.0,206.1321,206.1321,205.6928,205.7827,2560.0
2025-04-01 14:05:00,206.26,206.41,206.02,206.03,2448.0,205.8925,206.0422,205.6529,205.6629,2448.0
2025-04-01 14:10:00,206.01,206.13,205.98,206.13,2437.0,205.6429,205.7627,205.613,205.7627,2437.0
2025-04-01 14:15:00,206.16,206.16,205.74,205.77,21776.0,205.7927,205.7927,205.3734,205.4034,21776.0
2025-04-01 14:20:00,205.77,205.89,205.65,205.76,3887.0,205.4034,205.5231,205.2836,205.3934,3887.0
2025-04-01 14:25:00,205.68,205.94,205.68,205.8,5387.0,205.3135,205.5731,205.3135,205.4333,5387.0
2025-04-01 14:30:00,205.81,205.96,205.7,205.84,2402.0,205.4433,205.593,205.3335,205.4732,2402.0
2025-04-01 14:35:00,205.83,205.92,205.69,205.71,4546.0,205.4633,205.5531,205.3235,205.3435,4546.0
2025-04-01 14:40:00,205.79,206.15,205.79,206.12,7112.0,205.4233,205.7827,205.4233,205.7527,7112.0
2025-04-01 14:45:00,206.12,206.12,205.9,205.93,4850.0,205.7527,205.7527,205.5331,205.5631,4850.0
2025-04-01 14:50:00,205.91,206.24,205.83,206.19,7722.0,205.5431,205.8725,205.4633,205.8226,7722.0
2025-04-01 14:55:00,206.19,206.39,206.14,206.31,11571.0,205.8226,206.0223,205.7727,205.9424,11571.0
2025-04-01 15:00:00,206.24,206.57,206.24,206.5,5557.0,205.8725,206.2019,205.8725,206.1321,5557.0
2025-04-01 15:05:00,206.5,206.67,206.25,206.29,9074.0,206.1321,206.3018,205.8825,205.9224,9074.0
2025-04-01 15:10:00,206.23,206.54,206.21,206.53,10863.0,205.8625,206.172,205.8426,206.162,10863.0
2025-04-01 15:15:00,206.56,206.77,206.56,206.67,6113.0,206.192,206.4016,206.192,206.3018,6113.0
2025-04-01 15:20:00,206.71,207.05,206.6,207.01,11411.0,206.3417,206.6811,206.2319,206.6411,11411.0
2025-04-01 15:25:00,207.05,207.05,206.84,206.89,7066.0,206.6811,206.6811,206.4715,206.5214,7066.0
2025-04-01 15:30:00,206.84,207.13,206.72,206.81,8624.0,206.4715,206.7609,206.3517,206.4415,8624.0
2025-04-01 15:35:00,206.72,207.06,206.64,207.0,10869.0,206.3517,206.6911,206.2718,206.6312,10869.0
2025-04-01 15:40:00,207.05,207.23,206.93,207.19,17519.0,206.6811,206.8608,206.5613,206.8208,17519.0
2025-04-01 15:45:00,207.17,207.35,207.1,207.24,24233.0,206.8009,206.9805,206.731,206.8707,24233.0
2025-04-01 15:50:00,207.35,208.12,206.96,207.59,44021.0,206.9805,207.7492,206.5912,207.2201,44021.0
2025-04-01 15:55:00,207.59,208.2,207.59,207.8,151056.0,207.2201,207.829,207.2201,207.4297,151056.0
2025-04-02 09:30:00,206.19,208.77,206.0,207.28,63936.0,205.8226,208.398,205.6329,206.9107,63936.0
2025-04-02 09:35:00,207.56,208.0,206.57,207.3,24629.0,207.1902,207.6294,206.2019,206.9306,24629.0
2025-04-02 09:40:00,207.34,207.62,206.4,206.98,29053.0,206.9706,207.2501,206.0322,206.6112,29053.0
2025-04-02 09:45:00,207.0,207.44,206.67,206.76,13856.0,206.6312,207.0704,206.3018,206.3916,13856.0
2025-04-02 09:50:00,206.69,206.86,206.26,206.41,30934.0,206.3217,206.4914,205.8925,206.0422,30934.0
2025-04-02 09:55:00,206.41,206.65,205.97,206.53,8226.0,206.0422,206.2818,205.603,206.162,8226.0
2025-04-02 10:00:00,206.53,206.86,206.18,206.3,14434.0,206.162,206.4914,205.8126,205.9324,14434.0
2025-04-02 10:05:00,206.24,206.35,205.83,206.28,3805.0,205.8725,205.9823,205.4633,205.9125,3805.0
2025-04-02 10:10:00,206.36,206.56,206.23,206.26,5029.0,205.9923,206.192,205.8625,205.8925,5029.0
2025-04-02 10:15:00,206.42,206.88,206.35,206.78,9714.0,206.0522,206.5114,205.9823,206.4116,9714.0
2025-04-02 10:20:00,206.89,206.89,206.51,206.81,4635.0,206.5214,206.5214,206.142,206.4415,4635.0
2025-04-02 10:25:00,206.71,207.24,206.64,207.24,5116.0,206.3417,206.8707,206.2718,206.8707,5116.0
2025-04-02 10:30:00,207.22,207.52,207.22,207.45,3155.0,206.8508,207.1502,206.8508,207.0804,3155.0
2025-04-02 10:35:00,207.34,207.5,207.23,207.45,5289.0,206.9706,207.1303,206.8608,207.0804,5289.0
2025-04-02 10:40:00,207.45,207.53,207.21,207.44,2456.0,207.0804,207.1602,206.8408,207.0704,2456.0
2025-04-02 10:45:00,207.42,207.68,207.39,207.56,2873.0,207.0504,207.31,207.0205,207.1902,2873.0
2025-04-02 10:50:00,207.67,208.11,207.63,207.87,12739.0,207.3,207.7392,207.26,207.4996,12739.0
2025-04-02 10:55:00,207.86,208.14,207.74,208.03,4065.0,207.4896,207.7691,207.3698,207.6593,4065.0
2025-04-02 11:00:00,208.03,208.03,207.77,207.81,3082.0,207.6593,207.6593,207.3998,207.4397,3082.0
2025-04-02 11:05:00,207.83,207.88,207.63,207.63,2247.0,207.4597,207.5096,207.26,207.26,2247.0
2025-04-02 11:10:00,207.68,207.75,207.47,207.51,2256.0,207.31,207.3798,207.1003,207.1403,2256.0
2025-04-02 11:15:00,207.45,207.63,207.45,207.63,2254.0,207.0804,207.26,207.0804,207.26,2254.0
2025-04-02 11:20:00,207.69,208.07,207.69,208.01,3400.0,207.3199,207.6993,207.3199,207.6394,3400.0
2025-04-02 11:25:00,208.01,208.47,207.99,208.33,5649.0,207.6394,208.0985,207.6194,207.9588,5649.0
2025-04-02 11:30:00,208.34,208.54,208.33,208.51,8153.0,207.9688,208.1684,207.9588,208.1385,8153.0
2025-04-02 11:35:00,208.51,208.51,208.16,208.29,2925.0,208.1385,208.1385,207.7891,207.9189,2925.0
2025-04-02 11:40:00,208.29,208.3,207.71,207.71,5898.0,207.9189,207.9289,207.3399,207.3399,5898.0
2025-04-02 11:45:00,207.81,207.96,207.44,207.44,3229.0,207.4397,207.5895,207.0704,207.0704,3229.0
2025-04-02 11:50:00,207.67,207.68,207.37,207.61,2554.0,207.3,207.31,207.0005,207.2401,2554.0
2025-04-02 11:55:00,207.65,207.91,207.64,207.68,5813.0,207.28,207.5395,207.27,207.31,5813.0
2025-04-02 12:00:00,207.71,207.83,207.69,207.73,4763.0,207.3399,207.4597,207.3199,207.3599,4763.0
2025-04-02 12:05:00,207.86,207.93,207.63,207.82,2084.0,207.4896,207.5595,207.26,207.4497,2084.0
2025-04-02 12:10:00,207.85,208.32,207.85,208.31,2869.0,207.4797,207.9488,207.4797,207.9388,2869.0
2025-04-02 12:15:00,208.36,208.5,208.02,208.12,5570.0,207.9887,208.1285,207.6494,207.7492,5570.0
2025-04-02 12:20:00,208.18,208.18,208.12,208.16,2350.0,207.8091,207.8091,207.7492,207.7891,2350.0
2025-04-02 12:25:00,208.16,208.35,207.97,208.35,5144.0,207.7891,207.9788,207.5994,207.9788,5144.0
2025-04-02 12:30:00,208.29,208.42,208.21,208.28,4652.0,207.9189,208.0486,207.839,207.9089,4652.0
2025-04-02 12:35:00,208.4,208.45,208.14,208.36,6475.0,208.0287,208.0786,207.7691,207.9887,6475.0
2025-04-02 12:40:00,208.4,208.5,208.35,208.5,4016.0,208.0287,208.1285,207.9788,208.1285,4016.0
2025-04-02 12:45:00,208.54,208.99,208.5,208.99,7487.0,208.1684,208.6176,208.1285,208.6176,7487.0
2025-04-02 12:50:00,208.97,208.99,208.65,208.83,3357.0,208.5977,208.6176,208.2782,208.4579,3357.0
2025-04-02 12:55:00,208.94,208.97,208.6,208.73,5195.0,208.5677,208.5977,208.2283,208.3581,5195.0
2025-04-02 13:00:00,208.8,209.01,208.79,209.0,1710.0,208.428,208.6376,208.418,208.6276,1710.0
2025-04-02 13:05:00,209.02,209.11,208.9,209.02,10110.0,208.6476,208.7374,208.5278,208.6476,10110.0
2025-04-02 13:10:00,209.02,209.21,208.98,209.0,6145.0,208.6476,208.8372,208.6076,208.6276,6145.0
2025-04-02 13:15:00,208.94,209.0,208.71,208.84,4844.0,208.5677,208.6276,208.3381,208.4679,4844.0
2025-04-02 13:20:00,208.84,209.06,208.72,208.97,1900.0,208.4679,208.6875,208.3481,208.5977,1900.0
2025-04-02 13:25:00,208.97,209.04,208.93,208.93,4071.0,208.5977,208.6675,208.5577,208.5577,4071.0
2025-04-02 13:30:00,208.86,208.93,208.78,208.84,4379.0,208.4879,208.5577,208.408,208.4679,4379.0
2025-04-02 13:35:00,208.72,208.73,208.65,208.73,2237.0,208.3481,208.3581,208.2782,208.3581,2237.0
2025-04-02 13:40:00,208.8,208.85,208.43,208.48,2179.0,208.428,208.4779,208.0586,208.1085,2179.0
2025-04-02 13:45:00,208.5,208.6,208.23,208.26,4568.0,208.1285,208.2283,207.859,207.8889,4568.0
2025-04-02 13:50:00,208.2,208.2,207.98,208.0,1760.0,207.829,207.829,207.6094,207.6294,1760.0
2025-04-02 13:55:00,208.31,208.35,208.12,208.16,3388.0,207.9388,207.9788,207.7492,207.7891,3388.0
2025-04-02 14:00:00,208.22,208.38,208.13,208.18,2896.0,207.849,208.0087,207.7592,207.8091,2896.0
2025-04-02 14:05:00,208.12,208.19,208.02,208.06,4246.0,207.7492,207.819,207.6494,207.6893,4246.0
2025-04-02 14:10:00,207.96,208.01,207.82,207.99,3008.0,207.5895,207.6394,207.4497,207.6194,3008.0
2025-04-02 14:15:00,208.0,208.0,207.71,207.71,2235.0,207.6294,207.6294,207.3399,207.3399,2235.0
2025-04-02 14:20:00,207.76,207.77,207.45,207.45,8819.0,207.3898,207.3998,207.0804,207.0804,8819.0
2025-04-02 14:25:00,207.45,207.73,207.42,207.46,8883.0,207.0804,207.3599,207.0504,207.0903,8883.0
2025-04-02 14:30:00,207.31,207.54,207.31,207.54,5950.0,206.9406,207.1702,206.9406,207.1702,5950.0
2025-04-02 14:35:00,207.52,208.11,207.52,208.11,8720.0,207.1502,207.7392,207.1502,207.7392,8720.0
2025-04-02 14:40:00,208.03,208.2,207.95,207.99,6447.0,207.6593,207.829,207.5795,207.6194,6447.0
2025-04-02 14:45:00,208.06,208.15,207.96,208.14,3550.0,207.6893,207.7791,207.5895,207.7691,3550.0
2025-04-02 14:50:00,208.02,208.03,207.81,207.96,5200.0,207.6494,207.6593,207.4397,207.5895,5200.0
2025-04-02 14:55:00,207.96,207.96,207.5,207.53,5322.0,207.5895,207.5895,207.1303,207.1602,5322.0
2025-04-02 15:00:00,207.58,207.88,207.5,207.84,17322.0,207.2101,207.5096,207.1303,207.4697,17322.0
2025-04-02 15:05:00,207.84,208.04,207.76,207.91,11975.0,207.4697,207.6693,207.3898,207.5395,11975.0
2025-04-02 15:10:00,207.8,207.91,207.68,207.69,7615.0,207.4297,207.5395,207.31,207.3199,7615.0
2025-04-02 15:15:00,207.74,207.87,207.53,207.67,10857.0,207.3698,207.4996,207.1602,207.3,10857.0
2025-04-02 15:20:00,207.72,207.94,207.69,207.86,7338.0,207.3499,207.5695,207.3199,207.4896,7338.0
2025-04-02 15:25:00,207.79,207.87,207.63,207.77,13160.0,207.4198,207.4996,207.26,207.3998,13160.0
2025-04-02 15:30:00,207.69,208.38,207.68,208.37,8266.0,207.3199,208.0087,207.31,207.9987,8266.0
2025-04-02 15:35:00,208.31,208.54,208.03,208.25,10238.0,207.9388,208.1684,207.6593,207.8789,10238.0
2025-04-02 15:40:00,208.2,208.52,208.2,208.48,9260.0,207.829,208.1485,207.829,208.1085,9260.0
2025-04-02 15:45:00,208.54,208.79,208.54,208.77,10925.0,208.1684,208.418,208.1684,208.398,10925.0
2025-04-02 15:50:00,208.66,208.82,208.43,208.43,33922.0,208.2882,208.4479,208.0586,208.0586,33922.0
2025-04-02 15:55:00,208.6,208.86,208.48,208.6,93340.0,208.2283,208.4879,208.1085,208.2283,93340.0
2025-04-03 09:30:00,204.05,207.11,201.6,206.63,107576.0,203.6864,206.741,201.2408,206.2618,107576.0
2025-04-03 09:35:00,206.63,208.21,206.23,208.09,60302.0,206.2618,207.839,205.8625,207.7192,60302.0
2025-04-03 09:40:00,208.09,209.4,207.79,209.23,5546.0,207.7192,209.0269,207.4198,208.8572,5546.0
2025-04-03 09:45:00,209.02,209.02,208.24,208.41,13640.0,208.6476,208.6476,207.869,208.0387,13640.0
2025-04-03 09:50:00,208.41,209.0,208.1,208.23,8354.0,208.0387,208.6276,207.7292,207.859,8354.0
2025-04-03 09:55:00,208.34,208.4,207.45,208.21,14213.0,207.9688,208.0287,207.0804,207.839,14213.0
2025-04-03 10:00:00,208.03,208.26,207.08,207.26,21325.0,207.6593,207.8889,206.711,206.8907,21325.0
2025-04-03 10:05:00,207.36,207.96,207.36,207.77,14323.0,206.9905,207.5895,206.9905,207.3998,14323.0
2025-04-03 10:10:00,207.75,208.09,207.39,207.56,20409.0,207.3798,207.7192,207.0205,207.1902,20409.0
2025-04-03 10:15:00,207.56,207.56,206.26,206.26,33963.0,207.1902,207.1902,205.8925,205.8925,33963.0
2025-04-03 10:20:00,206.09,206.3,205.69,206.06,9273.0,205.7228,205.9324,205.3235,205.6928,9273.0
2025-04-03 10:25:00,206.13,207.21,206.13,207.08,5133.0,205.7627,206.8408,205.7627,206.711,5133.0
2025-04-03 10:30:00,207.22,208.03,207.14,207.52,7269.0,206.8508,207.6593,206.7709,207.1502,7269.0
2025-04-03 10:35:00,207.51,207.76,207.36,207.37,8409.0,207.1403,207.3898,206.9905,207.0005,8409.0
2025-04-03 10:40:00,207.36,207.88,206.99,207.76,13611.0,206.9905,207.5096,206.6212,207.3898,13611.0
2025-04-03 10:45:00,207.76,207.81,207.2,207.42,7498.0,207.3898,207.4397,206.8308,207.0504,7498.0
2025-04-03 10:50:00,207.42,207.42,206.94,207.25,9827.0,207.0504,207.0504,206.5713,206.8807,9827.0
2025-04-03 10:55:00,207.26,207.26,206.28,206.46,17982.0,206.8907,206.8907,205.9125,206.0921,17982.0
2025-04-03 11:00:00,206.39,206.67,205.63,205.97,9385.0,206.0223,206.3018,205.2636,205.603,9385.0
2025-04-03 11:05:00,205.89,206.68,205.76,206.68,30140.0,205.5231,206.3117,205.3934,206.3117,30140.0
2025-04-03 11:10:00,206.68,207.47,206.6,207.1,7275.0,206.3117,207.1003,206.2319,206.731,7275.0
2025-04-03 11:15:00,207.09,207.53,207.09,207.22,6581.0,206.721,207.1602,206.721,206.8508,6581.0
2025-04-03 11:20:00,207.22,207.25,206.85,206.87,3000.0,206.8508,206.8807,206.4814,206.5014,3000.0
2025-04-03 11:25:00,206.91,207.29,206.73,206.84,6372.0,206.5413,206.9207,206.3616,206.4715,6372.0
2025-04-03 11:30:00,206.84,206.88,206.58,206.76,4369.0,206.4715,206.5114,206.2119,206.3916,4369.0
2025-04-03 11:35:00,206.62,207.3,206.33,206.89,13767.0,206.2518,206.9306,205.9624,206.5214,13767.0
2025-04-03 11:40:00,207.08,207.41,207.05,207.39,4662.0,206.711,207.0404,206.6811,207.0205,4662.0
2025-04-03 11:45:00,207.39,207.48,206.94,207.1,4550.0,207.0205,207.1103,206.5713,206.731,4550.0
2025-04-03 11:50:00,207.09,207.29,206.75,207.29,6345.0,206.721,206.9207,206.3816,206.9207,6345.0
2025-04-03 11:55:00,207.61,207.71,207.37,207.51,3330.0,207.2401,207.3399,207.0005,207.1403,3330.0
2025-04-03 12:00:00,207.56,207.99,207.52,207.53,3758.0,207.1902,207.6194,207.1502,207.1602,3758.0
2025-04-03 12:05:00,207.61,207.67,206.84,206.86,10746.0,207.2401,207.3,206.4715,206.4914,10746.0
2025-04-03 12:10:00,206.8,207.34,206.55,207.34,5442.0,206.4315,206.9706,206.182,206.9706,5442.0
2025-04-03 12:15:00,207.35,207.69,207.31,207.69,6034.0,206.9805,207.3199,206.9406,207.3199,6034.0
2025-04-03 12:20:00,207.74,208.03,207.1,207.31,9263.0,207.3698,207.6593,206.731,206.9406,9263.0
2025-04-03 12:25:00,207.33,207.56,206.97,207.49,5344.0,206.9606,207.1902,206.6012,207.1203,5344.0
2025-04-03 12:30:00,207.49,207.64,207.06,207.18,6439.0,207.1203,207.27,206.6911,206.8108,6439.0
2025-04-03 12:35:00,207.04,207.19,207.0,207.1,4430.0,206.6711,206.8208,206.6312,206.731,4430.0
2025-04-03 12:40:00,207.23,207.67,207.22,207.42,5766.0,206.8608,207.3,206.8508,207.0504,5766.0
2025-04-03 12:45:00,207.38,207.58,207.2,207.54,3307.0,207.0105,207.2101,206.8308,207.1702,3307.0
2025-04-03 12:50:00,207.37,207.44,206.9,206.97,9175.0,207.0005,207.0704,206.5313,206.6012,9175.0
2025-04-03 12:55:00,206.87,207.21,206.76,207.13,7813.0,206.5014,206.8408,206.3916,206.7609,7813.0
2025-04-03 13:00:00,207.14,207.18,206.95,207.06,3518.0,206.7709,206.8108,206.5813,206.6911,3518.0
2025-04-03 13:05:00,207.14,207.42,207.08,207.12,8732.0,206.7709,207.0504,206.711,206.751,8732.0
2025-04-03 13:10:00,207.1,207.11,206.89,207.0,11865.0,206.731,206.741,206.5214,206.6312,11865.0
2025-04-03 13:15:00,206.89,207.04,206.43,206.5,5836.0,206.5214,206.6711,206.0622,206.1321,5836.0
2025-04-03 13:20:00,206.57,206.71,205.98,206.02,6619.0,206.2019,206.3417,205.613,205.6529,6619.0
2025-04-03 13:25:00,206.08,206.29,206.07,206.18,6356.0,205.7128,205.9224,205.7028,205.8126,6356.0
2025-04-03 13:30:00,206.15,206.21,205.92,206.19,5644.0,205.7827,205.8426,205.5531,205.8226,5644.0
2025-04-03 13:35:00,206.18,206.31,206.06,206.2,4447.0,205.8126,205.9424,205.6928,205.8326,4447.0
2025-04-03 13:40:00,206.26,206.35,206.05,206.35,6911.0,205.8925,205.9823,205.6829,205.9823,6911.0
2025-04-03 13:45:00,206.28,206.43,206.19,206.24,5339.0,205.9125,206.0622,205.8226,205.8725,5339.0
2025-04-03 13:50:00,206.2,206.2,205.94,206.03,3216.0,205.8326,205.8326,205.5731,205.6629,3216.0
2025-04-03 13:55:00,206.01,206.01,205.82,205.94,5492.0,205.6429,205.6429,205.4533,205.5731,5492.0
2025-04-03 14:00:00,205.87,206.09,205.71,205.74,9284.0,205.5032,205.7228,205.3435,205.3734,9284.0
2025-04-03 14:05:00,205.81,205.86,205.71,205.86,5212.0,205.4433,205.4932,205.3435,205.4932,5212.0
2025-04-03 14:10:00,205.84,205.92,205.58,205.59,8663.0,205.4732,205.5531,205.2137,205.2237,8663.0
2025-04-03 14:15:00,205.64,205.83,205.63,205.71,5062.0,205.2736,205.4633,205.2636,205.3435,5062.0
2025-04-03 14:20:00,205.7,206.0,205.69,205.75,7154.0,205.3335,205.6329,205.3235,205.3834,7154.0
2025-04-03 14:25:00,205.81,205.87,205.68,205.74,8908.0,205.4433,205.5032,205.3135,205.3734,8908.0
2025-04-03 14:30:00,205.74,205.89,205.32,205.44,12077.0,205.3734,205.5231,204.9542,205.0739,12077.0
2025-04-03 14:35:00,205.37,206.15,205.37,206.01,10794.0,205.0041,205.7827,205.0041,205.6429,10794.0
2025-04-03 14:40:00,206.02,206.41,206.02,206.31,3981.0,205.6529,206.0422,205.6529,205.9424,3981.0
2025-04-03 14:45:00,206.31,206.33,205.99,206.33,4444.0,205.9424,205.9624,205.623,205.9624,4444.0
2025-04-03 14:50:00,206.25,206.32,205.94,206.04,8925.0,205.8825,205.9524,205.5731,205.6729,8925.0
2025-04-03 14:55:00,205.97,206.43,205.92,206.36,11451.0,205.603,206.0622,205.5531,205.9923,11451.0
2025-04-03 15:00:00,206.32,206.33,206.02,206.15,10465.0,205.9524,205.9624,205.6529,205.7827,10465.0
2025-04-03 15:05:00,206.22,206.28,205.95,206.25,10108.0,205.8526,205.9125,205.583,205.8825,10108.0
2025-04-03 15:10:00,206.22,206.44,206.08,206.08,5719.0,205.8526,206.0722,205.7128,205.7128,5719.0
2025-04-03 15:15:00,206.03,206.03,205.04,205.62,9399.0,205.6629,205.6629,204.6747,205.2536,9399.0
2025-04-03 15:20:00,205.75,205.76,205.2,205.6,7391.0,205.3834,205.3934,204.8344,205.2337,7391.0
2025-04-03 15:25:00,205.6,205.78,205.33,205.51,11312.0,205.2337,205.4133,204.9641,205.1438,11312.0
2025-04-03 15:30:00,205.51,205.51,204.93,205.08,19826.0,205.1438,205.1438,204.5649,204.7146,19826.0
2025-04-03 15:35:00,205.08,205.35,204.89,205.28,10245.0,204.7146,204.9841,204.5249,204.9142,10245.0
2025-04-03 15:40:00,205.25,205.68,205.14,205.68,16411.0,204.8843,205.3135,204.7745,205.3135,16411.0
2025-04-03 15:45:00,205.71,205.71,205.14,205.29,15256.0,205.3435,205.3435,204.7745,204.9242,15256.0
2025-04-03 15:50:00,205.03,205.28,204.73,205.11,37687.0,204.6647,204.9142,204.3652,204.7445,37687.0
2025-04-03 15:55:00,205.29,205.39,204.74,204.89,79919.0,204.9242,205.024,204.3752,204.5249,79919.0
2025-04-04 09:30:00,204.55,204.57,201.33,202.37,57416.0,204.1855,204.2055,200.9713,202.0094,57416.0
2025-04-04 09:35:00,201.77,202.09,200.4,201.06,46651.0,201.4105,201.7299,200.0429,200.7018,46651.0
2025-04-04 09:40:00,201.06,201.9,200.19,201.5,51193.0,200.7018,201.5403,199.8333,201.141,51193.0
2025-04-04 09:45:00,201.25,202.47,200.69,200.7,29929.0,200.8914,202.1092,200.3324,200.3424,29929.0
2025-04-04 09:50:00,200.63,201.28,200.31,200.31,9848.0,200.2725,200.9214,199.9531,199.9531,9848.0
2025-04-04 09:55:00,200.52,201.89,199.93,201.7,20333.0,200.1627,201.5303,199.5738,201.3406,20333.0
2025-04-04 10:00:00,201.62,201.64,200.77,201.28,20001.0,201.2608,201.2807,200.4123,200.9214,20001.0
2025-04-04 10:05:00,200.88,201.0,199.77,200.08,16378.0,200.5221,200.6419,199.4141,199.7235,16378.0
2025-04-04 10:10:00,199.76,199.77,198.98,199.55,16557.0,199.4041,199.4141,198.6255,199.1944,16557.0
2025-04-04 10:15:00,199.62,199.63,198.65,199.3,18946.0,199.2643,199.2743,198.296,198.9449,18946.0
2025-04-04 10:20:00,199.49,199.55,198.71,198.98,11387.0,199.1345,199.1944,198.3559,198.6255,11387.0
2025-04-04 10:25:00,199.06,199.3,198.67,199.13,12049.0,198.7053,198.9449,198.316,198.7752,12049.0
2025-04-04 10:30:00,199.0,199.24,198.63,198.9,21886.0,198.6454,198.885,198.2761,198.5456,21886.0
2025-04-04 10:35:00,198.71,199.1,198.14,199.0,30744.0,198.3559,198.7452,197.787,198.6454,30744.0
2025-04-04 10:40:00,199.0,199.2,198.37,198.91,26205.0,198.6454,198.8451,198.0165,198.5556,26205.0
2025-04-04 10:45:00,198.74,198.74,196.9,196.9,44215.0,198.3859,198.3859,196.5492,196.5492,44215.0
2025-04-04 10:50:00,196.99,198.46,196.78,197.72,20148.0,196.639,198.1064,196.4294,197.3677,20148.0
2025-04-04 10:55:00,197.92,198.63,197.4,198.39,11307.0,197.5673,198.2761,197.0483,198.0365,11307.0
2025-04-04 11:00:00,198.17,199.4,198.12,199.3,15103.0,197.8169,199.0447,197.767,198.9449,15103.0
2025-04-04 11:05:00,199.34,199.35,197.87,197.88,12265.0,198.9848,198.9948,197.5174,197.5274,12265.0
2025-04-04 11:10:00,198.11,198.74,197.8,198.38,13893.0,197.757,198.3859,197.4476,198.0265,13893.0
2025-04-04 11:15:00,198.52,198.9,197.78,197.78,11620.0,198.1663,198.5456,197.4276,197.4276,11620.0
2025-04-04 11:20:00,197.81,198.45,197.68,197.87,10326.0,197.4575,198.0964,197.3278,197.5174,10326.0
2025-04-04 11:25:00,197.74,197.74,196.04,196.04,13229.0,197.3877,197.3877,195.6907,195.6907,13229.0
2025-04-04 11:30:00,195.99,196.61,195.47,195.7,8336.0,195.6408,196.2597,195.1217,195.3513,8336.0
2025-04-04 11:35:00,195.7,195.93,195.36,195.83,8543.0,195.3513,195.5809,195.0119,195.4811,8543.0
2025-04-04 11:40:00,195.88,196.22,195.5,196.18,9644.0,195.531,195.8704,195.1517,195.8304,9644.0
2025-04-04 11:45:00,196.11,196.59,195.94,196.5,9876.0,195.7606,196.2397,195.5909,196.1499,9876.0
2025-04-04 11:50:00,196.5,196.98,196.28,196.4,9350.0,196.1499,196.629,195.9303,196.0501,9350.0
2025-04-04 11:55:00,196.4,196.72,195.79,195.79,8522.0,196.0501,196.3695,195.4411,195.4411,8522.0
2025-04-04 12:00:00,195.75,196.51,195.75,196.16,29615.0,195.4012,196.1599,195.4012,195.8105,29615.0
2025-04-04 12:05:00,196.15,197.08,196.04,196.05,10127.0,195.8005,196.7288,195.6907,195.7007,10127.0
2025-04-04 12:10:00,196.22,196.81,196.01,196.63,11030.0,195.8704,196.4593,195.6607,196.2796,11030.0
2025-04-04 12:15:00,196.5,196.64,195.05,195.21,11575.0,196.1499,196.2896,194.7025,194.8622,11575.0
2025-04-04 12:20:00,195.3,195.4,194.81,195.16,16283.0,194.952,195.0518,194.4629,194.8123,16283.0
2025-04-04 12:25:00,195.23,195.4,194.89,195.25,9927.0,194.8821,195.0518,194.5427,194.9021,9927.0
2025-04-04 12:30:00,195.25,195.39,194.98,195.2,12404.0,194.9021,195.0419,194.6326,194.8522,12404.0
2025-04-04 12:35:00,195.16,196.16,195.03,195.62,15446.0,194.8123,195.8105,194.6825,195.2714,15446.0
2025-04-04 12:40:00,195.75,196.14,194.78,194.78,31818.0,195.4012,195.7905,194.4329,194.4329,31818.0
2025-04-04 12:45:00,194.78,195.13,194.52,194.87,10687.0,194.4329,194.7823,194.1734,194.5228,10687.0
2025-04-04 12:50:00,194.87,195.22,194.67,194.73,7254.0,194.5228,194.8722,194.3231,194.383,7254.0
2025-04-04 12:55:00,194.73,195.27,194.67,194.67,8207.0,194.383,194.9221,194.3231,194.3231,8207.0
2025-04-04 13:00:00,194.77,195.42,194.77,195.03,12380.0,194.423,195.0718,194.423,194.6825,12380.0
2025-04-04 13:05:00,194.99,195.07,194.59,194.89,9827.0,194.6426,194.7224,194.2433,194.5427,9827.0
2025-04-04 13:10:00,194.89,194.89,193.7,193.7,32591.0,194.5427,194.5427,193.3549,193.3549,32591.0
2025-04-04 13:15:00,193.7,193.88,193.04,193.43,16063.0,193.3549,193.5345,192.696,193.0853,16063.0
2025-04-04 13:20:00,193.47,194.34,193.45,194.34,14371.0,193.1253,193.9937,193.1053,193.9937,14371.0
2025-04-04 13:25:00,194.29,194.74,194.29,194.57,17031.0,193.9438,194.393,193.9438,194.2233,17031.0
2025-04-04 13:30:00,194.55,194.7,193.99,194.56,14710.0,194.2034,194.3531,193.6443,194.2133,14710.0
2025-04-04 13:35:00,194.56,195.07,194.56,194.93,12364.0,194.2133,194.7224,194.2133,194.5827,12364.0
2025-04-04 13:40:00,194.96,195.26,194.89,194.99,7806.0,194.6126,194.9121,194.5427,194.6426,7806.0
2025-04-04 13:45:00,195.12,195.42,194.92,195.29,7707.0,194.7723,195.0718,194.5727,194.942,7707.0
2025-04-04 13:50:00,195.26,195.26,194.59,194.89,9410.0,194.9121,194.9121,194.2433,194.5427,9410.0
2025-04-04 13:55:00,194.89,195.09,194.36,194.96,9721.0,194.5427,194.7424,194.0137,194.6126,9721.0
2025-04-04 14:00:00,195.11,195.36,194.99,195.2,10107.0,194.7624,195.0119,194.6426,194.8522,10107.0
2025-04-04 14:05:00,195.14,195.14,194.3,194.45,12883.0,194.7923,194.7923,193.9538,194.1035,12883.0
2025-04-04 14:10:00,194.45,194.49,194.2,194.21,7483.0,194.1035,194.1435,193.854,193.864,7483.0
2025-04-04 14:15:00,194.21,194.24,193.9,193.99,13547.0,193.864,193.8939,193.5545,193.6443,13547.0
2025-04-04 14:20:00,194.07,194.13,193.34,193.67,47927.0,193.7242,193.7841,192.9955,193.3249,47927.0
2025-04-04 14:25:00,193.67,194.04,193.49,193.72,65734.0,193.3249,193.6943,193.1452,193.3748,65734.0
2025-04-04 14:30:00,193.71,193.94,193.54,193.54,30599.0,193.3648,193.5944,193.1952,193.1952,30599.0
2025-04-04 14:35:00,193.66,193.69,192.7,193.1,15887.0,193.3149,193.3449,192.3566,192.7559,15887.0
2025-04-04 14:40:00,193.07,193.11,192.41,192.54,11511.0,192.726,192.7659,192.0672,192.1969,11511.0
2025-04-04 14:45:00,192.62,193.42,192.59,193.36,16481.0,192.2768,193.0754,192.2468,193.0155,16481.0
2025-04-04 14:50:00,193.37,193.45,192.38,193.16,44982.0,193.0255,193.1053,192.0372,192.8158,44982.0
2025-04-04 14:55:00,193.09,193.29,192.91,193.24,12571.0,192.746,192.9456,192.5663,192.8957,12571.0
2025-04-04 15:00:00,193.25,193.27,192.47,192.93,10979.0,192.9057,192.9256,192.1271,192.5862,10979.0
2025-04-04 15:05:00,192.84,193.33,192.48,192.84,11757.0,192.4964,192.9855,192.137,192.4964,11757.0
2025-04-04 15:10:00,192.91,193.75,192.61,193.66,33090.0,192.5663,193.4048,192.2668,193.3149,33090.0
2025-04-04 15:15:00,193.65,193.67,192.33,192.75,15384.0,193.305,193.3249,191.9873,192.4066,15384.0
2025-04-04 15:20:00,192.67,193.61,192.67,193.31,16591.0,192.3267,193.265,192.3267,192.9656,16591.0
2025-04-04 15:25:00,193.39,193.86,192.55,192.95,28081.0,193.0454,193.5146,192.2069,192.6062,28081.0
2025-04-04 15:30:00,193.07,193.96,192.93,193.96,24775.0,192.726,193.6144,192.5862,193.6144,24775.0
2025-04-04 15:35:00,193.97,194.15,193.07,193.22,41239.0,193.6244,193.8041,192.726,192.8757,41239.0
2025-04-04 15:40:00,193.1,193.46,192.75,193.37,21958.0,192.7559,193.1153,192.4066,193.0255,21958.0
2025-04-04 15:45:00,193.46,193.73,192.13,192.63,23430.0,193.1153,193.3848,191.7877,192.2868,23430.0
2025-04-04 15:50:00,192.52,192.52,190.53,191.12,65671.0,192.177,192.177,190.1905,190.7795,65671.0
2025-04-04 15:55:00,191.13,191.13,190.14,190.26,243026.0,190.7894,190.7894,189.8012,189.921,243026.0
2025-04-07 09:30:00,187.62,188.0,185.68,186.97,158026.0,187.2857,187.665,185.3492,186.6369,158026.0
2025-04-07 09:35:00,186.97,186.97,185.55,186.37,63307.0,186.6369,186.6369,185.2194,186.0379,63307.0
2025-04-07 09:40:00,186.31,186.68,184.61,185.69,87390.0,185.978,186.3474,184.2811,185.3591,87390.0
2025-04-07 09:45:00,185.79,186.39,184.74,185.58,45838.0,185.459,186.0579,184.4108,185.2493,45838.0
2025-04-07 09:50:00,185.63,186.97,185.43,186.71,23567.0,185.2992,186.6369,185.0996,186.3773,23567.0
2025-04-07 09:55:00,186.84,188.55,186.34,188.16,37189.0,186.5071,188.214,186.008,187.8247,37189.0
2025-04-07 10:00:00,188.16,189.0,187.28,188.39,62163.0,187.8247,188.6632,186.9463,188.0543,62163.0
2025-04-07 10:05:00,188.39,188.69,186.56,186.89,23084.0,188.0543,188.3538,186.2276,186.557,23084.0
2025-04-07 10:10:00,186.75,193.67,186.73,192.83,49698.0,186.4172,193.3249,186.3973,192.4864,49698.0
2025-04-07 10:15:00,192.85,196.38,192.85,194.02,30921.0,192.5064,196.0301,192.5064,193.6743,30921.0
2025-04-07 10:20:00,194.05,194.06,190.2,190.29,28898.0,193.7042,193.7142,189.8611,189.9509,28898.0
2025-04-07 10:25:00,190.6,191.69,189.98,190.5,26055.0,190.2604,191.3484,189.6415,190.1606,26055.0
2025-04-07 10:30:00,190.53,192.18,189.63,190.31,37933.0,190.1905,191.8376,189.2921,189.9709,37933.0
2025-04-07 10:35:00,190.3,190.64,188.85,189.3,23287.0,189.9609,190.3003,188.5135,188.9627,23287.0
2025-04-07 10:40:00,189.12,190.49,188.53,190.35,19033.0,188.783,190.1506,188.1941,190.0108,19033.0
2025-04-07 10:45:00,190.35,190.88,188.92,189.62,20689.0,190.0108,190.5399,188.5834,189.2821,20689.0
2025-04-07 10:50:00,189.59,191.75,189.4,191.75,18927.0,189.2522,191.4083,189.0625,191.4083,18927.0
2025-04-07 10:55:00,191.71,191.81,190.87,191.19,17155.0,191.3684,191.4682,190.5299,190.8493,17155.0
2025-04-07 11:00:00,190.95,192.8,190.73,192.1,22075.0,190.6098,192.4565,190.3902,191.7577,22075.0
2025-04-07 11:05:00,192.1,192.2,190.34,190.36,24425.0,191.7577,191.8575,190.0009,190.0208,24425.0
2025-04-07 11:10:00,190.39,191.18,188.82,189.18,24948.0,190.0508,190.8394,188.4836,188.8429,24948.0
2025-04-07 11:15:00,188.97,189.79,187.69,189.59,33332.0,188.6333,189.4518,187.3556,189.2522,33332.0
2025-04-07 11:20:00,189.69,190.36,188.43,188.43,37898.0,189.352,190.0208,188.0943,188.0943,37898.0
2025-04-07 11:25:00,188.45,189.24,188.3,188.61,21545.0,188.1142,188.9028,187.9645,188.2739,21545.0
2025-04-07 11:30:00,188.62,189.88,188.61,189.66,25186.0,188.2839,189.5417,188.2739,189.3221,25186.0
2025-04-07 11:35:00,189.78,190.76,189.77,190.01,21013.0,189.4419,190.4201,189.4319,189.6714,21013.0
2025-04-07 11:40:00,190.02,191.99,190.02,191.99,12100.0,189.6814,191.6479,189.6814,191.6479,12100.0
2025-04-07 11:45:00,191.99,191.99,190.81,191.22,9125.0,191.6479,191.6479,190.47,190.8793,9125.0
2025-04-07 11:50:00,191.31,191.81,190.69,191.06,16531.0,190.9691,191.4682,190.3502,190.7196,16531.0
2025-04-07 11:55:00,191.31,191.43,190.68,190.69,24394.0,190.9691,191.0889,190.3402,190.3502,24394.0
2025-04-07 12:00:00,190.68,190.68,190.0,190.53,11822.0,190.3402,190.3402,189.6615,190.1905,11822.0
2025-04-07 12:05:00,190.4,190.67,190.15,190.45,27543.0,190.0607,190.3303,189.8112,190.1107,27543.0
2025-04-07 12:10:00,190.44,190.62,189.99,190.38,69445.0,190.1007,190.2804,189.6515,190.0408,69445.0
2025-04-07 12:15:00,190.41,190.76,189.87,190.21,13282.0,190.0707,190.4201,189.5317,189.8711,13282.0
2025-04-07 12:20:00,190.42,190.43,189.1,190.05,11684.0,190.0807,190.0907,188.7631,189.7114,11684.0
2025-04-07 12:25:00,190.43,191.22,190.28,190.83,23255.0,190.0907,190.8793,189.941,190.49,23255.0
2025-04-07 12:30:00,190.65,191.29,190.64,190.74,4004.0,190.3103,190.9492,190.3003,190.4001,4004.0
2025-04-07 12:35:00,190.86,191.03,190.34,191.01,7699.0,190.5199,190.6896,190.0009,190.6697,7699.0
2025-04-07 12:40:00,190.47,190.71,189.56,189.68,10764.0,190.1306,190.3702,189.2222,189.342,10764.0
2025-04-07 12:45:00,189.68,190.07,189.16,189.95,23825.0,189.342,189.7313,188.823,189.6115,23825.0
2025-04-07 12:50:00,189.97,190.22,189.44,189.8,31994.0,189.6315,189.8811,189.1025,189.4618,31994.0
2025-04-07 12:55:00,189.8,189.8,188.78,189.14,9032.0,189.4618,189.4618,188.4436,188.803,9032.0
2025-04-07 13:00:00,189.04,191.33,189.04,189.09,63390.0,188.7032,190.9891,188.7032,188.7531,63390.0
2025-04-07 13:05:00,189.22,189.8,188.95,189.55,25094.0,188.8828,189.4618,188.6133,189.2123,25094.0
2025-04-07 13:10:00,189.86,190.73,189.41,190.65,12122.0,189.5217,190.3902,189.0725,190.3103,12122.0
2025-04-07 13:15:00,190.63,191.28,190.46,190.64,6198.0,190.2903,190.9392,190.1206,190.3003,6198.0
2025-04-07 13:20:00,190.64,191.25,190.3,191.07,11524.0,190.3003,190.9092,189.9609,190.7296,11524.0
2025-04-07 13:25:00,191.07,191.68,190.78,191.68,9537.0,190.7296,191.3385,190.4401,191.3385,9537.0
2025-04-07 13:30:00,191.64,191.64,190.67,191.55,11314.0,191.2985,191.2985,190.3303,191.2087,11314.0
2025-04-07 13:35:00,191.56,192.34,191.27,192.34,7870.0,191.2187,191.9973,190.9292,191.9973,7870.0
2025-04-07 13:40:00,192.2,192.23,191.62,192.06,6278.0,191.8575,191.8875,191.2786,191.7178,6278.0
2025-04-07 13:45:00,192.02,192.72,191.2,192.43,32476.0,191.6779,192.3766,190.8593,192.0871,32476.0
2025-04-07 13:50:00,192.31,192.98,192.31,192.87,18423.0,191.9673,192.6361,191.9673,192.5263,18423.0
2025-04-07 13:55:00,192.87,193.41,192.49,193.23,14984.0,192.5263,193.0654,192.147,192.8857,14984.0
2025-04-07 14:00:00,193.38,193.75,192.68,192.95,24025.0,193.0354,193.4048,192.3367,192.6062,24025.0
2025-04-07 14:05:00,192.95,193.64,192.47,193.49,29154.0,192.6062,193.295,192.1271,193.1452,29154.0
2025-04-07 14:10:00,193.46,194.09,192.76,192.95,14750.0,193.1153,193.7442,192.4165,192.6062,14750.0
2025-04-07 14:15:00,192.96,193.75,192.8,193.38,12577.0,192.6162,193.4048,192.4565,193.0354,12577.0
2025-04-07 14:20:00,193.31,193.88,193.01,193.63,14108.0,192.9656,193.5345,192.6661,193.285,14108.0
2025-04-07 14:25:00,193.44,193.56,192.31,192.46,18711.0,193.0953,193.2151,191.9673,192.1171,18711.0
2025-04-07 14:30:00,192.53,192.75,192.11,192.25,12843.0,192.187,192.4066,191.7677,191.9074,12843.0
2025-04-07 14:35:00,192.26,192.83,192.13,192.27,22831.0,191.9174,192.4864,191.7877,191.9274,22831.0
2025-04-07 14:40:00,192.27,192.78,191.85,192.49,14526.0,191.9274,192.4365,191.5082,192.147,14526.0
2025-04-07 14:45:00,192.23,192.76,191.97,192.25,9939.0,191.8875,192.4165,191.6279,191.9074,9939.0
2025-04-07 14:50:00,192.1,192.37,191.18,191.18,9142.0,191.7577,192.0272,190.8394,190.8394,9142.0
2025-04-07 14:55:00,191.21,191.24,190.21,191.24,9562.0,190.8693,190.8992,189.8711,190.8992,9562.0
2025-04-07 15:00:00,191.18,192.11,190.3,190.59,20008.0,190.8394,191.7677,189.9609,190.2504,20008.0
2025-04-07 15:05:00,190.69,190.81,189.8,189.81,61024.0,190.3502,190.47,189.4618,189.4718,61024.0
2025-04-07 15:10:00,189.81,190.6,189.69,190.28,30128.0,189.4718,190.2604,189.352,189.941,30128.0
2025-04-07 15:15:00,190.23,190.8,189.28,190.41,52376.0,189.891,190.46,188.9427,190.0707,52376.0
2025-04-07 15:20:00,190.42,190.73,189.99,190.24,33583.0,190.0807,190.3902,189.6515,189.901,33583.0
2025-04-07 15:25:00,190.33,190.4,189.59,189.79,55910.0,189.9909,190.0607,189.2522,189.4518,55910.0
2025-04-07 15:30:00,189.66,191.56,189.65,191.06,22638.0,189.3221,191.2187,189.3121,190.7196,22638.0
2025-04-07 15:35:00,191.19,191.5,190.58,190.62,28471.0,190.8493,191.1588,190.2404,190.2804,28471.0
2025-04-07 15:40:00,190.59,190.69,189.99,190.22,50791.0,190.2504,190.3502,189.6515,189.8811,50791.0
2025-04-07 15:45:00,190.25,190.59,190.08,190.52,16231.0,189.911,190.2504,189.7413,190.1805,16231.0
2025-04-07 15:50:00,190.39,190.6,189.72,190.46,38403.0,190.0508,190.2604,189.382,190.1206,38403.0
2025-04-07 15:55:00,190.61,190.77,189.97,190.56,149561.0,190.2704,190.4301,189.6315,190.2205,149561.0
2025-04-08 09:30:00,194.38,194.56,192.46,193.71,67181.0,194.0337,194.2133,192.1171,193.3648,67181.0
2025-04-08 09:35:00,193.26,193.54,191.82,193.36,17690.0,192.9156,193.1952,191.4782,193.0155,17690.0
2025-04-08 09:40:00,193.16,194.12,192.7,192.75,15351.0,192.8158,193.7741,192.3566,192.4066,15351.0
2025-04-08 09:45:00,192.63,193.38,192.63,193.18,21842.0,192.2868,193.0354,192.2868,192.8358,21842.0
2025-04-08 09:50:00,193.25,194.56,193.03,194.27,12281.0,192.9057,194.2133,192.6861,193.9239,12281.0
2025-04-08 09:55:00,194.6,194.64,194.26,194.53,7865.0,194.2533,194.2932,193.9139,194.1834,7865.0
2025-04-08 10:00:00,194.5,195.17,194.26,194.34,17076.0,194.1534,194.8222,193.9139,193.9937,17076.0
2025-04-08 10:05:00,194.39,195.4,194.28,195.36,11040.0,194.0436,195.0518,193.9338,195.0119,11040.0
2025-04-08 10:10:00,195.54,195.54,194.22,194.87,6775.0,195.1916,195.1916,193.8739,194.5228,6775.0
2025-04-08 10:15:00,194.9,195.54,194.71,195.13,7171.0,194.5527,195.1916,194.3631,194.7823,7171.0
2025-04-08 10:20:00,195.05,195.29,194.44,194.45,8482.0,194.7025,194.942,194.0935,194.1035,8482.0
2025-04-08 10:25:00,194.45,195.11,194.3,194.84,7806.0,194.1035,194.7624,193.9538,194.4928,7806.0
2025-04-08 10:30:00,194.91,195.15,194.67,195.07,5320.0,194.5627,194.8023,194.3231,194.7224,5320.0
2025-04-08 10:35:00,195.08,195.67,194.93,195.61,9557.0,194.7324,195.3214,194.5827,195.2615,9557.0
2025-04-08 10:40:00,195.54,195.72,195.19,195.35,10266.0,195.1916,195.3713,194.8422,195.0019,10266.0
2025-04-08 10:45:00,195.35,195.35,194.61,194.98,9905.0,195.0019,195.0019,194.2632,194.6326,9905.0
2025-04-08 10:50:00,194.99,195.3,194.9,195.2,6067.0,194.6426,194.952,194.5527,194.8522,6067.0
2025-04-08 10:55:00,195.12,195.12,194.19,194.28,3759.0,194.7723,194.7723,193.844,193.9338,3759.0
2025-04-08 11:00:00,194.27,194.73,194.22,194.63,7503.0,193.9239,194.383,193.8739,194.2832,7503.0
2025-04-08 11:05:00,194.63,194.71,194.3,194.42,12660.0,194.2832,194.3631,193.9538,194.0736,12660.0
2025-04-08 11:10:00,194.52,194.52,193.82,193.86,4317.0,194.1734,194.1734,193.4747,193.5146,4317.0
2025-04-08 11:15:00,193.85,194.05,193.08,194.05,5989.0,193.5046,193.7042,192.736,193.7042,5989.0
2025-04-08 11:20:00,194.09,194.35,193.46,193.59,22333.0,193.7442,194.0037,193.1153,193.2451,22333.0
2025-04-08 11:25:00,193.66,193.86,193.39,193.54,8063.0,193.3149,193.5146,193.0454,193.1952,8063.0
2025-04-08 11:30:00,193.53,194.59,193.37,194.58,7547.0,193.1852,194.2433,193.0255,194.2333,7547.0
2025-04-08 11:35:00,194.49,195.26,194.37,195.07,7837.0,194.1435,194.9121,194.0237,194.7224,7837.0
2025-04-08 11:40:00,194.82,195.15,194.66,194.74,3901.0,194.4729,194.8023,194.3132,194.393,3901.0
2025-04-08 11:45:00,194.84,194.96,193.91,194.06,9662.0,194.4928,194.6126,193.5645,193.7142,9662.0
2025-04-08 11:50:00,194.19,194.33,194.03,194.25,7360.0,193.844,193.9837,193.6843,193.9039,7360.0
2025-04-08 11:55:00,194.47,194.85,194.35,194.85,3322.0,194.1235,194.5028,194.0037,194.5028,3322.0
2025-04-08 12:00:00,194.72,195.16,194.61,195.16,5397.0,194.373,194.8123,194.2632,194.8123,5397.0
2025-04-08 12:05:00,195.2,195.44,194.91,195.02,9384.0,194.8522,195.0918,194.5627,194.6725,9384.0
2025-04-08 12:10:00,195.08,195.46,194.97,195.0,7508.0,194.7324,195.1117,194.6226,194.6525,7508.0
2025-04-08 12:15:00,194.95,194.95,194.12,194.34,10612.0,194.6026,194.6026,193.7741,193.9937,10612.0
2025-04-08 12:20:00,194.34,194.43,193.96,194.26,14690.0,193.9937,194.0836,193.6144,193.9139,14690.0
2025-04-08 12:25:00,194.37,195.01,194.34,195.01,8410.0,194.0237,194.6625,193.9937,194.6625,8410.0
2025-04-08 12:30:00,195.12,195.13,193.92,194.41,30315.0,194.7723,194.7823,193.5745,194.0636,30315.0
2025-04-08 12:35:00,194.46,194.73,193.91,194.03,30685.0,194.1135,194.383,193.5645,193.6843,30685.0
2025-04-08 12:40:00,194.03,194.75,193.65,193.86,40287.0,193.6843,194.403,193.305,193.5146,40287.0
2025-04-08 12:45:00,193.68,195.13,193.25,194.36,73053.0,193.3349,194.7823,192.9057,194.0137,73053.0
2025-04-08 12:50:00,194.56,194.76,193.53,193.91,25195.0,194.2133,194.413,193.1852,193.5645,25195.0
2025-04-08 12:55:00,193.69,194.5,193.0,193.19,42300.0,193.3449,194.1534,192.6561,192.8458,42300.0
2025-04-08 13:00:00,193.19,193.38,192.53,192.99,19758.0,192.8458,193.0354,192.187,192.6461,19758.0
2025-04-08 13:05:00,193.05,193.9,192.24,192.41,28038.0,192.706,193.5545,191.8975,192.0672,28038.0
2025-04-08 13:10:00,192.39,192.39,191.59,191.96,7857.0,192.0472,192.0472,191.2486,191.618,7857.0
2025-04-08 13:15:00,191.95,192.43,191.78,192.06,9580.0,191.608,192.0871,191.4383,191.7178,9580.0
2025-04-08 13:20:00,192.06,192.1,191.51,192.09,9313.0,191.7178,191.7577,191.1688,191.7477,9313.0
2025-04-08 13:25:00,192.09,192.2,190.56,190.83,22919.0,191.7477,191.8575,190.2205,190.49,22919.0
2025-04-08 13:30:00,190.64,191.11,190.51,190.64,9196.0,190.3003,190.7695,190.1705,190.3003,9196.0
2025-04-08 13:35:00,190.54,191.7,190.51,191.61,24552.0,190.2005,191.3584,190.1705,191.2686,24552.0
2025-04-08 13:40:00,191.76,193.0,191.76,192.68,10296.0,191.4183,192.6561,191.4183,192.3367,10296.0
2025-04-08 13:45:00,192.68,192.68,191.82,192.07,17683.0,192.3367,192.3367,191.4782,191.7278,17683.0
2025-04-08 13:50:00,192.08,192.44,191.79,192.11,19586.0,191.7378,192.0971,191.4483,191.7677,19586.0
2025-04-08 13:55:00,192.12,192.7,192.03,192.66,16187.0,191.7777,192.3566,191.6878,192.3167,16187.0
2025-04-08 14:00:00,192.66,192.94,192.34,192.62,12576.0,192.3167,192.5962,191.9973,192.2768,12576.0
2025-04-08 14:05:00,192.63,192.65,191.66,191.77,11873.0,192.2868,192.3067,191.3185,191.4283,11873.0
2025-04-08 14:10:00,191.85,191.97,190.89,191.1,8746.0,191.5082,191.6279,190.5499,190.7595,8746.0
2025-04-08 14:15:00,191.25,192.0,191.23,192.0,7999.0,190.9092,191.6579,190.8893,191.6579,7999.0
2025-04-08 14:20:00,191.9,192.0,191.63,191.97,11682.0,191.5581,191.6579,191.2886,191.6279,11682.0
2025-04-08 14:25:00,191.96,191.96,191.08,191.23,17013.0,191.618,191.618,190.7395,190.8893,17013.0
2025-04-08 14:30:00,191.28,193.13,191.28,191.83,33725.0,190.9392,192.7859,190.9392,191.4882,33725.0
2025-04-08 14:35:00,191.83,191.83,191.03,191.48,19384.0,191.4882,191.4882,190.6896,191.1388,19384.0
2025-04-08 14:40:00,191.56,191.56,190.86,191.01,8077.0,191.2187,191.2187,190.5199,190.6697,8077.0
2025-04-08 14:45:00,191.22,191.58,191.09,191.48,15319.0,190.8793,191.2386,190.7495,191.1388,15319.0
2025-04-08 14:50:00,191.48,192.01,191.38,191.75,21207.0,191.1388,191.6679,191.039,191.4083,21207.0
2025-04-08 14:55:00,191.64,191.75,191.41,191.55,8448.0,191.2985,191.4083,191.0689,191.2087,8448.0
2025-04-08 15:00:00,191.45,191.61,191.07,191.15,24772.0,191.1089,191.2686,190.7296,190.8094,24772.0
2025-04-08 15:05:00,191.14,191.23,190.35,190.42,19380.0,190.7994,190.8893,190.0108,190.0807,19380.0
2025-04-08 15:10:00,190.42,190.82,190.29,190.34,28578.0,190.0807,190.48,189.9509,190.0009,28578.0
2025-04-08 15:15:00,190.31,190.56,189.8,190.0,29297.0,189.9709,190.2205,189.4618,189.6615,29297.0
2025-04-08 15:20:00,190.13,190.59,189.83,190.47,34995.0,189.7912,190.2504,189.4918,190.1306,34995.0
2025-04-08 15:25:00,190.59,191.31,190.45,190.91,36021.0,190.2504,190.9691,190.1107,190.5698,36021.0
2025-04-08 15:30:00,190.77,190.77,189.9,189.96,25180.0,190.4301,190.4301,189.5616,189.6215,25180.0
2025-04-08 15:35:00,189.91,189.96,188.47,188.47,149815.0,189.5716,189.6215,188.1342,188.1342,149815.0
2025-04-08 15:40:00,188.61,189.62,188.4,188.5,122611.0,188.2739,189.2821,188.0643,188.1641,122611.0
2025-04-08 15:45:00,188.51,189.23,188.49,188.9,143818.0,188.1741,188.8928,188.1541,188.5634,143818.0
2025-04-08 15:50:00,188.96,190.5,188.95,190.0,65309.0,188.6233,190.1606,188.6133,189.6615,65309.0
2025-04-08 15:55:00,189.92,190.47,189.48,190.12,225864.0,189.5816,190.1306,189.1424,189.7812,225864.0
2025-04-09 09:30:00,188.6,191.49,187.43,188.74,55968.0,188.264,191.1488,187.096,188.4037,55968.0
2025-04-09 09:35:00,188.95,190.61,188.95,190.58,28447.0,188.6133,190.2704,188.6133,190.2404,28447.0
2025-04-09 09:40:00,190.57,191.16,189.99,190.28,29904.0,190.2304,190.8194,189.6515,189.941,29904.0
2025-04-09 09:45:00,190.19,190.92,189.64,190.89,35162.0,189.8511,190.5798,189.3021,190.5499,35162.0
2025-04-09 09:50:00,190.97,192.41,190.93,191.92,7482.0,190.6297,192.0672,190.5898,191.578,7482.0
2025-04-09 09:55:00,191.81,192.74,191.25,192.74,14796.0,191.4682,192.3966,190.9092,192.3966,14796.0
2025-04-09 10:00:00,192.53,193.9,192.41,192.75,12275.0,192.187,193.5545,192.0672,192.4066,12275.0
2025-04-09 10:05:00,192.84,192.84,191.44,191.75,14091.0,192.4964,192.4964,191.0989,191.4083,14091.0
2025-04-09 10:10:00,191.86,192.09,190.52,190.63,10936.0,191.5181,191.7477,190.1805,190.2903,10936.0
2025-04-09 10:15:00,190.76,191.46,190.68,191.34,13997.0,190.4201,191.1189,190.3402,190.9991,13997.0
2025-04-09 10:20:00,191.27,191.38,190.27,190.96,12526.0,190.9292,191.039,189.931,190.6197,12526.0
2025-04-09 10:25:00,190.99,191.3,190.84,191.17,10024.0,190.6497,190.9591,190.5,190.8294,10024.0
2025-04-09 10:30:00,190.94,191.59,190.93,191.09,6218.0,190.5998,191.2486,190.5898,190.7495,6218.0
2025-04-09 10:35:00,191.02,191.08,190.16,190.54,6118.0,190.6796,190.7395,189.8212,190.2005,6118.0
2025-04-09 10:40:00,190.24,190.58,189.99,190.2,11570.0,189.901,190.2404,189.6515,189.8611,11570.0
2025-04-09 10:45:00,190.2,190.68,189.88,189.88,38659.0,189.8611,190.3402,189.5417,189.5417,38659.0
2025-04-09 10:50:00,189.89,189.89,188.84,189.44,18053.0,189.5517,189.5517,188.5035,189.1025,18053.0
2025-04-09 10:55:00,189.44,189.61,188.24,188.24,17481.0,189.1025,189.2722,187.9046,187.9046,17481.0
2025-04-09 11:00:00,188.68,189.55,188.68,189.42,17385.0,188.3438,189.2123,188.3438,189.0825,17385.0
2025-04-09 11:05:00,189.43,190.18,189.42,190.16,9792.0,189.0925,189.8411,189.0825,189.8212,9792.0
2025-04-09 11:10:00,190.21,190.6,190.09,190.37,7374.0,189.8711,190.2604,189.7513,190.0308,7374.0
2025-04-09 11:15:00,190.37,191.17,190.37,190.9,23250.0,190.0308,190.8294,190.0308,190.5599,23250.0
2025-04-09 11:20:00,190.9,191.27,190.72,191.08,6095.0,190.5599,190.9292,190.3802,190.7395,6095.0
2025-04-09 11:25:00,190.95,191.21,190.79,190.89,16764.0,190.6098,190.8693,190.4501,190.5499,16764.0
2025-04-09 11:30:00,190.73,191.14,190.21,190.22,4682.0,190.3902,190.7994,189.8711,189.8811,4682.0
2025-04-09 11:35:00,190.13,190.45,190.09,190.19,30714.0,189.7912,190.1107,189.7513,189.8511,30714.0
2025-04-09 11:40:00,190.19,190.34,189.99,190.2,34450.0,189.8511,190.0009,189.6515,189.8611,34450.0
2025-04-09 11:45:00,190.32,190.83,190.16,190.34,10169.0,189.9809,190.49,189.8212,190.0009,10169.0
2025-04-09 11:50:00,190.34,190.58,189.99,190.12,13050.0,190.0009,190.2404,189.6515,189.7812,13050.0
2025-04-09 11:55:00,190.03,190.07,189.7,189.97,28157.0,189.6914,189.7313,189.362,189.6315,28157.0
2025-04-09 12:00:00,189.9,190.32,189.8,190.05,12011.0,189.5616,189.9809,189.4618,189.7114,12011.0
2025-04-09 12:05:00,190.05,190.59,189.9,190.42,23441.0,189.7114,190.2504,189.5616,190.0807,23441.0
2025-04-09 12:10:00,190.41,191.43,190.41,191.04,5528.0,190.0707,191.0889,190.0707,190.6996,5528.0
2025-04-09 12:15:00,191.04,191.31,191.0,191.19,5137.0,190.6996,190.9691,190.6597,190.8493,5137.0
2025-04-09 12:20:00,191.19,191.52,191.1,191.37,8512.0,190.8493,191.1787,190.7595,191.029,8512.0
2025-04-09 12:25:00,191.37,191.91,191.33,191.4,4874.0,191.029,191.5681,190.9891,191.059,4874.0
2025-04-09 12:30:00,191.36,191.68,191.26,191.44,8817.0,191.019,191.3385,190.9192,191.0989,8817.0
2025-04-09 12:35:00,191.59,191.67,191.28,191.5,3918.0,191.2486,191.3285,190.9392,191.1588,3918.0
2025-04-09 12:40:00,191.49,191.49,191.14,191.23,16302.0,191.1488,191.1488,190.7994,190.8893,16302.0
2025-04-09 12:45:00,191.37,191.89,191.34,191.89,10094.0,191.029,191.5481,190.9991,191.5481,10094.0
2025-04-09 12:50:00,191.96,192.21,191.77,192.16,5226.0,191.618,191.8675,191.4283,191.8176,5226.0
2025-04-09 12:55:00,192.14,192.35,191.98,192.08,4083.0,191.7976,192.0073,191.6379,191.7378,4083.0
2025-04-09 13:00:00,192.2,193.33,192.1,193.22,15129.0,191.8575,192.9855,191.7577,192.8757,15129.0
2025-04-09 13:05:00,193.14,193.14,192.11,192.24,2259.0,192.7959,192.7959,191.7677,191.8975,2259.0
2025-04-09 13:10:00,191.87,192.13,191.71,191.96,2491.0,191.5281,191.7877,191.3684,191.618,2491.0
2025-04-09 13:15:00,192.02,195.4,190.53,194.98,24391.0,191.6779,195.0518,190.1905,194.6326,24391.0
2025-04-09 13:20:00,195.08,200.07,194.14,199.78,33055.0,194.7324,199.7135,193.7941,199.424,33055.0
2025-04-09 13:25:00,199.7,202.5,199.13,199.13,26168.0,199.3442,202.1392,198.7752,198.7752,26168.0
2025-04-09 13:30:00,199.59,202.38,199.05,201.95,38867.0,199.2344,202.0194,198.6953,201.5902,38867.0
2025-04-09 13:35:00,201.95,203.71,200.73,200.79,31664.0,201.5902,203.347,200.3723,200.4322,31664.0
2025-04-09 13:40:00,200.49,201.41,199.64,200.47,10107.0,200.1328,201.0511,199.2843,200.1128,10107.0
2025-04-09 13:45:00,200.47,202.45,200.43,202.18,12187.0,200.1128,202.0893,200.0729,201.8198,12187.0
2025-04-09 13:50:00,201.46,202.2,200.2,200.98,14298.0,201.101,201.8397,199.8433,200.6219,14298.0
2025-04-09 13:55:00,201.06,202.79,200.74,202.58,12336.0,200.7018,202.4287,200.3823,202.219,12336.0
2025-04-09 14:00:00,202.83,203.74,202.16,202.71,18575.0,202.4686,203.377,201.7998,202.3488,18575.0
2025-04-09 14:05:00,202.81,202.85,201.12,201.86,10886.0,202.4486,202.4886,200.7616,201.5003,10886.0
2025-04-09 14:10:00,201.72,202.98,201.67,202.14,21892.0,201.3606,202.6183,201.3107,201.7798,21892.0
2025-04-09 14:15:00,202.15,202.74,201.44,201.86,11538.0,201.7898,202.3788,201.0811,201.5003,11538.0
2025-04-09 14:20:00,201.86,202.55,201.04,202.07,14247.0,201.5003,202.1891,200.6818,201.71,14247.0
2025-04-09 14:25:00,202.05,202.94,201.89,202.53,9918.0,201.69,202.5784,201.5303,202.1691,9918.0
2025-04-09 14:30:00,202.52,202.99,201.29,201.92,11598.0,202.1592,202.6283,200.9313,201.5602,11598.0
2025-04-09 14:35:00,201.94,202.34,201.71,201.81,7365.0,201.5802,201.9795,201.3506,201.4504,7365.0
2025-04-09 14:40:00,201.6,202.19,200.86,201.19,15961.0,201.2408,201.8297,200.5021,200.8315,15961.0
2025-04-09 14:45:00,201.19,202.0,200.58,201.61,22431.0,200.8315,201.6401,200.2226,201.2508,22431.0
2025-04-09 14:50:00,201.48,202.36,201.36,201.64,9765.0,201.121,201.9994,201.0012,201.2807,9765.0
2025-04-09 14:55:00,201.53,202.37,200.89,200.95,31895.0,201.1709,202.0094,200.5321,200.5919,31895.0
2025-04-09 15:00:00,201.07,203.09,200.6,203.09,29266.0,200.7117,202.7281,200.2426,202.7281,29266.0
2025-04-09 15:05:00,202.91,203.18,202.49,202.95,24517.0,202.5485,202.818,202.1292,202.5884,24517.0
2025-04-09 15:10:00,202.98,203.5,202.6,203.25,23593.0,202.6183,203.1374,202.239,202.8878,23593.0
2025-04-09 15:15:00,203.17,203.45,201.96,202.62,32299.0,202.808,203.0875,201.6001,202.259,32299.0
2025-04-09 15:20:00,202.55,202.77,202.02,202.59,29548.0,202.1891,202.4087,201.66,202.229,29548.0
2025-04-09 15:25:00,202.59,203.42,202.59,202.76,21213.0,202.229,203.0575,202.229,202.3987,21213.0
2025-04-09 15:30:00,202.86,203.77,202.52,203.02,32470.0,202.4985,203.4069,202.1592,202.6583,32470.0
2025-04-09 15:35:00,203.02,203.2,202.3,202.94,32445.0,202.6583,202.8379,201.9395,202.5784,32445.0
2025-04-09 15:40:00,202.94,203.17,202.68,203.08,27300.0,202.5784,202.808,202.3189,202.7182,27300.0
2025-04-09 15:45:00,202.97,203.61,202.68,203.5,30114.0,202.6083,203.2472,202.3189,203.1374,30114.0
2025-04-09 15:50:00,203.62,205.18,203.57,204.0,101084.0,203.2572,204.8144,203.2073,203.6365,101084.0
2025-04-09 15:55:00,204.22,204.6,203.74,203.77,211041.0,203.8561,204.2354,203.377,203.4069,211041.0
2025-04-10 09:30:00,204.21,204.3,202.29,202.49,33863.0,203.8461,203.936,201.9296,202.1292,33863.0
2025-04-10 09:35:00,202.52,203.65,202.51,202.83,38550.0,202.1592,203.2871,202.1492,202.4686,38550.0
2025-04-10 09:40:00,202.42,202.8,201.95,202.52,6421.0,202.0593,202.4387,201.5902,202.1592,6421.0
2025-04-10 09:45:00,202.81,204.33,202.52,204.03,27048.0,202.4486,203.9659,202.1592,203.6665,27048.0
2025-04-10 09:50:00,203.83,204.24,203.36,203.36,10584.0,203.4668,203.8761,202.9977,202.9977,10584.0
2025-04-10 09:55:00,203.46,203.6,202.9,203.24,5771.0,203.0975,203.2372,202.5385,202.8779,5771.0
2025-04-10 10:00:00,203.31,203.79,202.37,203.36,17777.0,202.9477,203.4269,202.0094,202.9977,17777.0
2025-04-10 10:05:00,203.38,204.38,203.37,204.35,16575.0,203.0176,204.0158,203.0076,203.9859,16575.0
2025-04-10 10:10:00,204.2,204.2,203.14,203.64,20588.0,203.8362,203.8362,202.778,203.2772,20588.0
2025-04-10 10:15:00,203.73,203.91,203.19,203.2,6587.0,203.367,203.5467,202.828,202.8379,6587.0
2025-04-10 10:20:00,203.44,203.85,203.05,203.85,11720.0,203.0775,203.4868,202.6882,203.4868,11720.0
2025-04-10 10:25:00,203.84,204.14,202.51,202.63,4962.0,203.4768,203.7763,202.1492,202.269,4962.0
2025-04-10 10:30:00,202.8,204.55,202.77,204.55,14255.0,202.4387,204.1855,202.4087,204.1855,14255.0
2025-04-10 10:35:00,204.51,204.78,204.06,204.28,8659.0,204.1456,204.4151,203.6964,203.916,8659.0
2025-04-10 10:40:00,204.54,204.68,204.1,204.23,6780.0,204.1756,204.3153,203.7363,203.8661,6780.0
2025-04-10 10:45:00,204.19,204.21,203.53,203.81,7585.0,203.8262,203.8461,203.1674,203.4469,7585.0
2025-04-10 10:50:00,203.75,203.94,203.4,203.41,3285.0,203.387,203.5766,203.0376,203.0476,3285.0
2025-04-10 10:55:00,203.42,203.61,202.8,202.81,5884.0,203.0575,203.2472,202.4387,202.4486,5884.0
2025-04-10 11:00:00,202.78,203.56,202.75,203.39,7647.0,202.4187,203.1973,202.3887,203.0276,7647.0
2025-04-10 11:05:00,203.43,203.89,203.39,203.89,6966.0,203.0675,203.5267,203.0276,203.5267,6966.0
2025-04-10 11:10:00,203.78,203.94,203.31,203.31,14282.0,203.4169,203.5766,202.9477,202.9477,14282.0
2025-04-10 11:15:00,203.38,203.53,202.96,202.98,7940.0,203.0176,203.1674,202.5984,202.6183,7940.0
2025-04-10 11:20:00,202.98,203.09,202.53,202.66,7576.0,202.6183,202.7281,202.1691,202.2989,7576.0
2025-04-10 11:25:00,202.67,202.82,202.39,202.49,5735.0,202.3089,202.4586,202.0294,202.1292,5735.0
2025-04-10 11:30:00,202.46,202.67,202.31,202.58,13161.0,202.0993,202.3089,201.9495,202.219,13161.0
2025-04-10 11:35:00,202.56,202.8,201.92,201.93,19509.0,202.1991,202.4387,201.5602,201.5702,19509.0
2025-04-10 11:40:00,202.05,202.88,201.96,201.97,19758.0,201.69,202.5185,201.6001,201.6101,19758.0
2025-04-10 11:45:00,201.84,202.32,201.59,202.2,9582.0,201.4804,201.9595,201.2308,201.8397,9582.0
2025-04-10 11:50:00,202.08,202.28,201.67,201.94,7870.0,201.7199,201.9196,201.3107,201.5802,7870.0
2025-04-10 11:55:00,202.08,202.28,201.0,201.19,12920.0,201.7199,201.9196,200.6419,200.8315,12920.0
2025-04-10 12:00:00,201.16,201.75,200.15,200.16,15618.0,200.8016,201.3905,199.7934,199.8034,15618.0
2025-04-10 12:05:00,199.94,200.96,199.68,200.68,24803.0,199.5837,200.6019,199.3242,200.3224,24803.0
2025-04-10 12:10:00,200.51,200.61,199.91,200.16,10352.0,200.1527,200.2526,199.5538,199.8034,10352.0
2025-04-10 12:15:00,200.16,200.16,199.17,199.3,9384.0,199.8034,199.8034,198.8151,198.9449,9384.0
2025-04-10 12:20:00,199.15,199.16,197.87,199.11,13787.0,198.7952,198.8051,197.5174,198.7552,13787.0
2025-04-10 12:25:00,199.27,199.27,197.76,198.36,18699.0,198.9149,198.9149,197.4076,198.0066,18699.0
2025-04-10 12:30:00,198.22,199.94,198.21,199.94,8378.0,197.8668,199.5837,197.8568,199.5837,8378.0
2025-04-10 12:35:00,199.94,200.44,199.33,200.34,10544.0,199.5837,200.0829,198.9748,199.983,10544.0
2025-04-10 12:40:00,200.27,200.27,199.4,199.77,13173.0,199.9132,199.9132,199.0447,199.4141,13173.0
2025-04-10 12:45:00,199.69,200.43,198.9,200.25,9508.0,199.3342,200.0729,198.5456,199.8932,9508.0
2025-04-10 12:50:00,200.28,200.42,199.83,200.15,6614.0,199.9231,200.0629,199.4739,199.7934,6614.0
2025-04-10 12:55:00,200.3,201.01,199.96,200.82,5915.0,199.9431,200.6518,199.6037,200.4622,5915.0
2025-04-10 13:00:00,200.87,202.58,200.75,201.76,19739.0,200.5121,202.219,200.3923,201.4005,19739.0
2025-04-10 13:05:00,201.44,201.52,200.14,200.19,8782.0,201.0811,201.1609,199.7834,199.8333,8782.0
2025-04-10 13:10:00,200.0,200.0,198.98,199.22,5766.0,199.6436,199.6436,198.6255,198.865,5766.0
2025-04-10 13:15:00,199.08,199.52,199.0,199.41,19267.0,198.7253,199.1645,198.6454,199.0547,19267.0
2025-04-10 13:20:00,199.5,199.91,198.71,199.62,16629.0,199.1445,199.5538,198.3559,199.2643,16629.0
2025-04-10 13:25:00,199.77,200.97,199.77,200.94,9745.0,199.4141,200.6119,199.4141,200.582,9745.0
2025-04-10 13:30:00,200.79,201.03,200.48,200.65,10109.0,200.4322,200.6718,200.1228,200.2925,10109.0
2025-04-10 13:35:00,200.64,201.43,200.46,200.47,8239.0,200.2825,201.0711,200.1028,200.1128,8239.0
2025-04-10 13:40:00,200.73,202.16,200.64,201.83,15772.0,200.3723,201.7998,200.2825,201.4704,15772.0
2025-04-10 13:45:00,201.94,202.8,201.51,201.7,7470.0,201.5802,202.4387,201.1509,201.3406,7470.0
2025-04-10 13:50:00,201.96,202.57,201.3,202.42,9155.0,201.6001,202.2091,200.9413,202.0593,9155.0
2025-04-10 13:55:00,202.56,202.88,202.43,202.47,5809.0,202.1991,202.5185,202.0693,202.1092,5809.0
2025-04-10 14:00:00,202.5,203.53,202.49,203.35,7958.0,202.1392,203.1674,202.1292,202.9877,7958.0
2025-04-10 14:05:00,203.5,203.71,202.18,202.2,13358.0,203.1374,203.347,201.8198,201.8397,13358.0
2025-04-10 14:10:00,202.23,202.4,201.33,201.55,14623.0,201.8697,202.0394,200.9713,201.1909,14623.0
2025-04-10 14:15:00,201.54,202.59,201.43,202.5,11426.0,201.1809,202.229,201.0711,202.1392,11426.0
2025-04-10 14:20:00,202.59,204.08,202.59,203.91,11566.0,202.229,203.7164,202.229,203.5467,11566.0
2025-04-10 14:25:00,203.68,204.4,203.52,204.19,11045.0,203.3171,204.0358,203.1574,203.8262,11045.0
2025-04-10 14:30:00,204.19,204.7,204.0,204.15,8061.0,203.8262,204.3353,203.6365,203.7862,8061.0
2025-04-10 14:35:00,204.09,204.42,203.7,204.28,6334.0,203.7264,204.0558,203.337,203.916,6334.0
2025-04-10 14:40:00,204.22,205.31,203.96,205.18,9128.0,203.8561,204.9442,203.5966,204.8144,9128.0
2025-04-10 14:45:00,205.03,205.04,203.88,203.95,6449.0,204.6647,204.6747,203.5167,203.5866,6449.0
2025-04-10 14:50:00,204.0,204.32,202.86,202.87,7066.0,203.6365,203.9559,202.4985,202.5085,7066.0
2025-04-10 14:55:00,202.97,203.81,202.37,203.15,11228.0,202.6083,203.4469,202.0094,202.788,11228.0
2025-04-10 15:00:00,203.11,204.41,202.89,204.13,14448.0,202.7481,204.0458,202.5285,203.7663,14448.0
2025-04-10 15:05:00,204.2,204.45,202.75,202.92,8261.0,203.8362,204.0857,202.3887,202.5584,8261.0
2025-04-10 15:10:00,202.91,203.23,202.44,203.05,12701.0,202.5485,202.8679,202.0793,202.6882,12701.0
2025-04-10 15:15:00,202.94,203.88,202.56,203.58,9925.0,202.5784,203.5167,202.1991,203.2173,9925.0
2025-04-10 15:20:00,203.62,204.28,202.82,203.15,6174.0,203.2572,203.916,202.4586,202.788,6174.0
2025-04-10 15:25:00,202.96,203.53,201.96,201.97,8490.0,202.5984,203.1674,201.6001,201.6101,8490.0
2025-04-10 15:30:00,201.92,202.86,201.91,202.16,18892.0,201.5602,202.4985,201.5502,201.7998,18892.0
2025-04-10 15:35:00,202.17,202.34,201.48,201.67,11883.0,201.8098,201.9795,201.121,201.3107,11883.0
2025-04-10 15:40:00,201.62,202.13,200.03,200.34,18568.0,201.2608,201.7698,199.6736,199.983,18568.0
2025-04-10 15:45:00,200.42,201.59,200.28,201.0,15392.0,200.0629,201.2308,199.9231,200.6419,15392.0
2025-04-10 15:50:00,200.86,202.55,200.86,202.27,31401.0,200.5021,202.1891,200.5021,201.9096,31401.0
2025-04-10 15:55:00,202.1,203.33,201.66,202.73,125269.0,201.7399,202.9677,201.3007,202.3688,125269.0
2025-04-11 09:30:00,203.23,203.23,201.04,202.59,29882.0,202.8679,202.8679,200.6818,202.229,29882.0
2025-04-11 09:35:00,202.22,202.3,200.13,201.3,5197.0,201.8597,201.9395,199.7734,200.9413,5197.0
2025-04-11 09:40:00,202.02,202.47,200.85,202.47,8573.0,201.66,202.1092,200.4921,202.1092,8573.0
2025-04-11 09:45:00,202.22,203.05,202.2,202.98,20660.0,201.8597,202.6882,201.8397,202.6183,20660.0
2025-04-11 09:50:00,202.8,203.07,202.18,202.65,9326.0,202.4387,202.7082,201.8198,202.2889,9326.0
2025-04-11 09:55:00,202.64,202.75,202.29,202.45,10084.0,202.2789,202.3887,201.9296,202.0893,10084.0
2025-04-11 10:00:00,202.23,202.54,201.44,202.23,13763.0,201.8697,202.1791,201.0811,201.8697,13763.0
2025-04-11 10:05:00,202.23,203.12,201.79,203.12,12704.0,201.8697,202.7581,201.4305,202.7581,12704.0
2025-04-11 10:10:00,202.93,203.41,202.43,203.17,11420.0,202.5684,203.0476,202.0693,202.808,11420.0
2025-04-11 10:15:00,203.17,203.32,202.11,202.11,13893.0,202.808,202.9577,201.7499,201.7499,13893.0
2025-04-11 10:20:00,202.17,202.33,200.87,201.77,9920.0,201.8098,201.9695,200.5121,201.4105,9920.0
2025-04-11 10:25:00,201.6,201.64,200.88,201.05,8428.0,201.2408,201.2807,200.5221,200.6918,8428.0
2025-04-11 10:30:00,200.83,202.12,200.71,202.05,41301.0,200.4722,201.7599,200.3524,201.69,41301.0
2025-04-11 10:35:00,202.05,202.32,201.81,202.13,9025.0,201.69,201.9595,201.4504,201.7698,9025.0
2025-04-11 10:40:00,201.94,202.4,201.76,202.12,5579.0,201.5802,202.0394,201.4005,201.7599,5579.0
2025-04-11 10:45:00,202.28,203.14,202.28,202.64,4698.0,201.9196,202.778,201.9196,202.2789,4698.0
2025-04-11 10:50:00,202.54,202.63,202.33,202.37,6886.0,202.1791,202.269,201.9695,202.0094,6886.0
2025-04-11 10:55:00,202.38,202.74,202.26,202.31,9596.0,202.0194,202.3788,201.8996,201.9495,9596.0
2025-04-11 11:00:00,202.11,203.33,201.81,201.86,9014.0,201.7499,202.9677,201.4504,201.5003,9014.0
2025-04-11 11:05:00,201.71,201.92,201.44,201.64,9080.0,201.3506,201.5602,201.0811,201.2807,9080.0
2025-04-11 11:10:00,201.74,202.08,201.5,201.5,5879.0,201.3805,201.7199,201.141,201.141,5879.0
2025-04-11 11:15:00,201.27,201.47,201.08,201.13,3113.0,200.9114,201.111,200.7217,200.7716,3113.0
2025-04-11 11:20:00,201.37,201.58,201.21,201.53,3423.0,201.0112,201.2208,200.8515,201.1709,3423.0
2025-04-11 11:25:00,201.58,201.86,201.43,201.77,3294.0,201.2208,201.5003,201.0711,201.4105,3294.0
2025-04-11 11:30:00,201.79,202.18,201.74,202.15,2370.0,201.4305,201.8198,201.3805,201.7898,2370.0
2025-04-11 11:35:00,202.27,203.13,202.17,203.13,3273.0,201.9096,202.7681,201.8098,202.7681,3273.0
2025-04-11 11:40:00,202.99,203.0,202.73,202.81,1645.0,202.6283,202.6383,202.3688,202.4486,1645.0
2025-04-11 11:45:00,202.97,203.73,202.76,203.73,12183.0,202.6083,203.367,202.3987,203.367,12183.0
2025-04-11 11:50:00,203.63,203.96,203.52,203.68,9222.0,203.2672,203.5966,203.1574,203.3171,9222.0
2025-04-11 11:55:00,203.69,204.1,203.6,204.0,8356.0,203.3271,203.7363,203.2372,203.6365,8356.0
2025-04-11 12:00:00,204.0,204.21,203.61,203.87,13467.0,203.6365,203.8461,203.2472,203.5067,13467.0
2025-04-11 12:05:00,203.9,204.36,203.9,204.17,2856.0,203.5367,203.9959,203.5367,203.8062,2856.0
2025-04-11 12:10:00,204.13,204.4,204.13,204.31,1833.0,203.7663,204.0358,203.7663,203.946,1833.0
2025-04-11 12:15:00,204.52,204.83,204.41,204.83,4441.0,204.1556,204.465,204.0458,204.465,4441.0
2025-04-11 12:20:00,204.88,204.94,204.46,204.47,5017.0,204.5149,204.5748,204.0957,204.1057,5017.0
2025-04-11 12:25:00,204.56,204.82,204.21,204.52,5845.0,204.1955,204.4551,203.8461,204.1556,5845.0
2025-04-11 12:30:00,204.69,205.58,204.69,205.44,4927.0,204.3253,205.2137,204.3253,205.0739,4927.0
2025-04-11 12:35:00,205.44,206.24,205.44,206.1,8606.0,205.0739,205.8725,205.0739,205.7328,8606.0
2025-04-11 12:40:00,206.02,206.46,205.92,206.4,4075.0,205.6529,206.0921,205.5531,206.0322,4075.0
2025-04-11 12:45:00,206.26,206.5,206.06,206.22,10552.0,205.8925,206.1321,205.6928,205.8526,10552.0
2025-04-11 12:50:00,206.13,206.22,205.84,205.89,6205.0,205.7627,205.8526,205.4732,205.5231,6205.0
2025-04-11 12:55:00,205.94,206.18,205.75,205.76,6328.0,205.5731,205.8126,205.3834,205.3934,6328.0
2025-04-11 13:00:00,205.87,206.51,205.83,206.15,12899.0,205.5032,206.142,205.4633,205.7827,12899.0
2025-04-11 13:05:00,206.06,206.5,205.95,206.19,8223.0,205.6928,206.1321,205.583,205.8226,8223.0
2025-04-11 13:10:00,206.0,206.17,205.81,205.86,5698.0,205.6329,205.8026,205.4433,205.4932,5698.0
2025-04-11 13:15:00,205.98,206.05,205.44,205.51,3184.0,205.613,205.6829,205.0739,205.1438,3184.0
2025-04-11 13:20:00,205.57,206.47,205.47,205.95,17401.0,205.2037,206.1021,205.1039,205.583,17401.0
2025-04-11 13:25:00,205.95,205.95,205.35,205.46,3645.0,205.583,205.583,204.9841,205.0939,3645.0
2025-04-11 13:30:00,205.59,205.83,205.3,205.32,3134.0,205.2237,205.4633,204.9342,204.9542,3134.0
2025-04-11 13:35:00,205.5,206.15,205.11,206.14,6150.0,205.1338,205.7827,204.7445,205.7727,6150.0
2025-04-11 13:40:00,206.19,207.37,206.19,207.21,14175.0,205.8226,207.0005,205.8226,206.8408,14175.0
2025-04-11 13:45:00,207.21,207.32,206.78,206.81,6223.0,206.8408,206.9506,206.4116,206.4415,6223.0
2025-04-11 13:50:00,206.81,207.48,206.8,207.3,4127.0,206.4415,207.1103,206.4315,206.9306,4127.0
2025-04-11 13:55:00,207.28,207.6,207.04,207.3,17908.0,206.9107,207.2301,206.6711,206.9306,17908.0
2025-04-11 14:00:00,207.61,207.65,207.09,207.51,13877.0,207.2401,207.28,206.721,207.1403,13877.0
2025-04-11 14:05:00,207.55,207.72,207.03,207.06,4845.0,207.1802,207.3499,206.6611,206.6911,4845.0
2025-04-11 14:10:00,206.99,207.2,206.79,207.02,8811.0,206.6212,206.8308,206.4215,206.6511,8811.0
2025-04-11 14:15:00,206.87,207.09,206.55,206.59,5100.0,206.5014,206.721,206.182,206.2219,5100.0
2025-04-11 14:20:00,206.58,206.9,206.23,206.9,12325.0,206.2119,206.5313,205.8625,206.5313,12325.0
2025-04-11 14:25:00,206.91,206.92,206.5,206.9,3248.0,206.5413,206.5513,206.1321,206.5313,3248.0
2025-04-11 14:30:00,206.87,207.0,206.64,206.71,2500.0,206.5014,206.6312,206.2718,206.3417,2500.0
2025-04-11 14:35:00,206.78,207.18,206.67,206.97,4426.0,206.4116,206.8108,206.3018,206.6012,4426.0
2025-04-11 14:40:00,207.05,207.21,206.9,207.02,7240.0,206.6811,206.8408,206.5313,206.6511,7240.0
2025-04-11 14:45:00,207.02,207.26,206.97,207.12,8602.0,206.6511,206.8907,206.6012,206.751,8602.0
2025-04-11 14:50:00,207.13,207.13,206.23,206.93,7054.0,206.7609,206.7609,205.8625,206.5613,7054.0
2025-04-11 14:55:00,206.8,206.81,206.18,206.23,5170.0,206.4315,206.4415,205.8126,205.8625,5170.0
2025-04-11 15:00:00,206.2,206.87,206.2,206.64,8451.0,205.8326,206.5014,205.8326,206.2718,8451.0
2025-04-11 15:05:00,206.64,206.97,206.46,206.97,5675.0,206.2718,206.6012,206.0921,206.6012,5675.0
2025-04-11 15:10:00,206.95,207.27,206.86,207.06,5083.0,206.5813,206.9007,206.4914,206.6911,5083.0
2025-04-11 15:15:00,207.06,207.06,206.44,206.84,7087.0,206.6911,206.6911,206.0722,206.4715,7087.0
2025-04-11 15:20:00,206.84,207.06,206.63,206.88,17449.0,206.4715,206.6911,206.2618,206.5114,17449.0
2025-04-11 15:25:00,206.85,207.18,206.54,206.75,8623.0,206.4814,206.8108,206.172,206.3816,8623.0
2025-04-11 15:30:00,206.75,207.06,206.52,207.03,12509.0,206.3816,206.6911,206.152,206.6611,12509.0
2025-04-11 15:35:00,207.02,207.02,206.11,206.51,12945.0,206.6511,206.6511,205.7428,206.142,12945.0
2025-04-11 15:40:00,206.54,206.83,206.38,206.66,21760.0,206.172,206.4615,206.0123,206.2918,21760.0
2025-04-11 15:45:00,206.76,206.76,206.29,206.6,8571.0,206.3916,206.3916,205.9224,206.2319,8571.0
2025-04-11 15:50:00,206.74,207.18,206.33,206.56,37858.0,206.3716,206.8108,205.9624,206.192,37858.0
2025-04-11 15:55:00,206.48,206.62,205.8,206.02,98972.0,206.1121,206.2518,205.4333,205.6529,98972.0
2025-04-14 09:30:00,206.81,208.3,206.07,207.54,44911.0,206.4415,207.9289,205.7028,207.1702,44911.0
2025-04-14 09:35:00,208.37,208.37,206.91,206.91,9587.0,207.9987,207.9987,206.5413,206.5413,9587.0
2025-04-14 09:40:00,206.51,208.45,206.51,208.31,4235.0,206.142,208.0786,206.142,207.9388,4235.0
2025-04-14 09:45:00,208.31,208.4,207.36,208.11,8273.0,207.9388,208.0287,206.9905,207.7392,8273.0
2025-04-14 09:50:00,208.14,209.13,207.83,209.06,9222.0,207.7691,208.7574,207.4597,208.6875,9222.0
2025-04-14 09:55:00,209.08,209.3,208.49,208.84,22105.0,208.7075,208.9271,208.1185,208.4679,22105.0
2025-04-14 10:00:00,209.04,209.37,208.43,209.13,15573.0,208.6675,208.9969,208.0586,208.7574,15573.0
2025-04-14 10:05:00,209.12,209.59,208.89,208.89,6576.0,208.7474,209.2166,208.5178,208.5178,6576.0
2025-04-14 10:10:00,208.93,209.01,208.72,208.9,8701.0,208.5577,208.6376,208.3481,208.5278,8701.0
2025-04-14 10:15:00,209.08,209.12,208.51,208.7,13105.0,208.7075,208.7474,208.1385,208.3281,13105.0
2025-04-14 10:20:00,208.7,209.17,208.58,209.01,11312.0,208.3281,208.7973,208.2084,208.6376,11312.0
2025-04-14 10:25:00,208.82,209.66,208.82,209.6,5895.0,208.4479,209.2864,208.4479,209.2265,5895.0
2025-04-14 10:30:00,209.54,209.73,209.24,209.24,13234.0,209.1666,209.3563,208.8672,208.8672,13234.0
2025-04-14 10:35:00,209.18,209.4,209.04,209.16,5937.0,208.8073,209.0269,208.6675,208.7873,5937.0
2025-04-14 10:40:00,209.01,209.41,208.94,209.23,3427.0,208.6376,209.0369,208.5677,208.8572,3427.0
2025-04-14 10:45:00,209.23,209.68,209.05,209.61,12401.0,208.8572,209.3064,208.6775,209.2365,12401.0
2025-04-14 10:50:00,209.75,210.34,209.75,210.34,14023.0,209.3763,209.9652,209.3763,209.9652,14023.0
2025-04-14 10:55:00,210.25,210.32,209.58,209.81,17683.0,209.8754,209.9453,209.2066,209.4362,17683.0
2025-04-14 11:00:00,209.91,210.22,209.85,210.2,57066.0,209.536,209.8454,209.4761,209.8255,57066.0
2025-04-14 11:05:00,210.23,210.32,209.54,209.56,21173.0,209.8554,209.9453,209.1666,209.1866,21173.0
2025-04-14 11:10:00,209.56,209.9,209.43,209.68,10051.0,209.1866,209.526,209.0568,209.3064,10051.0
2025-04-14 11:15:00,209.67,209.88,209.43,209.73,7997.0,209.2964,209.506,209.0568,209.3563,7997.0
2025-04-14 11:20:00,209.74,209.78,209.37,209.37,7143.0,209.3663,209.4062,208.9969,208.9969,7143.0
2025-04-14 11:25:00,209.34,209.39,208.72,208.9,8405.0,208.967,209.0169,208.3481,208.5278,8405.0
2025-04-14 11:30:00,208.86,209.52,208.86,209.49,7835.0,208.4879,209.1467,208.4879,209.1167,7835.0
2025-04-14 11:35:00,209.5,209.5,208.87,208.88,8083.0,209.1267,209.1267,208.4978,208.5078,8083.0
2025-04-14 11:40:00,208.83,209.12,208.63,209.12,8977.0,208.4579,208.7474,208.2583,208.7474,8977.0
2025-04-14 11:45:00,209.06,209.06,208.51,208.59,7086.0,208.6875,208.6875,208.1385,208.2183,7086.0
2025-04-14 11:50:00,208.62,208.98,208.41,208.76,14246.0,208.2483,208.6076,208.0387,208.388,14246.0
2025-04-14 11:55:00,208.74,208.98,208.52,208.53,6217.0,208.3681,208.6076,208.1485,208.1584,6217.0
2025-04-14 12:00:00,208.41,208.86,208.28,208.86,13535.0,208.0387,208.4879,207.9089,208.4879,13535.0
2025-04-14 12:05:00,208.88,208.95,208.27,208.27,13960.0,208.5078,208.5777,207.8989,207.8989,13960.0
2025-04-14 12:10:00,208.31,208.44,207.87,208.44,11292.0,207.9388,208.0686,207.4996,208.0686,11292.0
2025-04-14 12:15:00,208.43,209.29,208.43,208.98,15798.0,208.0586,208.9171,208.0586,208.6076,15798.0
2025-04-14 12:20:00,209.05,209.05,208.55,208.84,4570.0,208.6775,208.6775,208.1784,208.4679,4570.0
2025-04-14 12:25:00,208.83,208.91,208.48,208.8,4712.0,208.4579,208.5378,208.1085,208.428,4712.0
2025-04-14 12:30:00,208.79,209.07,208.58,209.07,4943.0,208.418,208.6975,208.2084,208.6975,4943.0
2025-04-14 12:35:00,209.09,209.15,208.75,208.82,4945.0,208.7174,208.7773,208.378,208.4479,4945.0
2025-04-14 12:40:00,208.81,208.82,208.39,208.6,2576.0,208.4379,208.4479,208.0187,208.2283,2576.0
2025-04-14 12:45:00,208.76,208.76,208.45,208.45,4782.0,208.388,208.388,208.0786,208.0786,4782.0
2025-04-14 12:50:00,208.31,208.54,208.06,208.49,12981.0,207.9388,208.1684,207.6893,208.1185,12981.0
2025-04-14 12:55:00,208.51,208.53,208.06,208.06,6385.0,208.1385,208.1584,207.6893,207.6893,6385.0
2025-04-14 13:00:00,208.11,209.4,207.93,208.2,24481.0,207.7392,209.0269,207.5595,207.829,24481.0
2025-04-14 13:05:00,208.28,208.28,207.73,207.92,6997.0,207.9089,207.9089,207.3599,207.5495,6997.0
2025-04-14 13:10:00,207.91,208.29,207.86,208.21,6085.0,207.5395,207.9189,207.4896,207.839,6085.0
2025-04-14 13:15:00,208.21,208.32,207.91,208.23,6054.0,207.839,207.9488,207.5395,207.859,6054.0
2025-04-14 13:20:00,208.36,208.72,208.21,208.6,6865.0,207.9887,208.3481,207.839,208.2283,6865.0
2025-04-14 13:25:00,208.5,208.77,208.45,208.56,5519.0,208.1285,208.398,208.0786,208.1884,5519.0
2025-04-14 13:30:00,208.63,208.78,208.15,208.47,7524.0,208.2583,208.408,207.7791,208.0985,7524.0
2025-04-14 13:35:00,208.53,208.72,208.38,208.47,8666.0,208.1584,208.3481,208.0087,208.0985,8666.0
2025-04-14 13:40:00,208.49,208.67,208.32,208.32,5422.0,208.1185,208.2982,207.9488,207.9488,5422.0
2025-04-14 13:45:00,208.34,208.58,208.18,208.51,4087.0,207.9688,208.2084,207.8091,208.1385,4087.0
2025-04-14 13:50:00,208.54,209.03,208.52,208.94,8445.0,208.1684,208.6576,208.1485,208.5677,8445.0
2025-04-14 13:55:00,209.02,209.28,208.86,209.28,5056.0,208.6476,208.9071,208.4879,208.9071,5056.0
2025-04-14 14:00:00,209.24,209.37,209.16,209.16,5885.0,208.8672,208.9969,208.7873,208.7873,5885.0
2025-04-14 14:05:00,209.13,209.13,208.88,209.13,4542.0,208.7574,208.7574,208.5078,208.7574,4542.0
2025-04-14 14:10:00,209.02,209.17,208.9,209.14,4985.0,208.6476,208.7973,208.5278,208.7674,4985.0
2025-04-14 14:15:00,208.99,209.23,208.91,209.1,4002.0,208.6176,208.8572,208.5378,208.7274,4002.0
2025-04-14 14:20:00,209.16,209.48,209.16,209.48,5666.0,208.7873,209.1067,208.7873,209.1067,5666.0
2025-04-14 14:25:00,209.48,209.59,209.35,209.36,7665.0,209.1067,209.2166,208.977,208.987,7665.0
2025-04-14 14:30:00,209.35,209.72,209.3,209.67,5700.0,208.977,209.3463,208.9271,209.2964,5700.0
2025-04-14 14:35:00,209.6,209.72,209.56,209.67,4835.0,209.2265,209.3463,209.1866,209.2964,4835.0
2025-04-14 14:40:00,209.7,209.95,209.62,209.89,2873.0,209.3264,209.5759,209.2465,209.516,2873.0
2025-04-14 14:45:00,209.88,209.99,209.7,209.83,7764.0,209.506,209.6158,209.3264,209.4561,7764.0
2025-04-14 14:50:00,209.83,209.95,209.69,209.86,5904.0,209.4561,209.5759,209.3164,209.4861,5904.0
2025-04-14 14:55:00,209.84,210.14,209.81,209.98,6216.0,209.4661,209.7656,209.4362,209.6059,6216.0
2025-04-14 15:00:00,210.08,210.29,210.07,210.11,4748.0,209.7057,209.9153,209.6957,209.7356,4748.0
2025-04-14 15:05:00,210.19,210.55,210.14,210.53,8384.0,209.8155,210.1748,209.7656,210.1549,8384.0
2025-04-14 15:10:00,210.52,210.58,210.37,210.37,10510.0,210.1449,210.2048,209.9952,209.9952,10510.0
2025-04-14 15:15:00,210.37,210.4,210.13,210.23,9897.0,209.9952,210.0251,209.7556,209.8554,9897.0
2025-04-14 15:20:00,210.19,210.47,210.13,210.44,12289.0,209.8155,210.095,209.7556,210.065,12289.0
2025-04-14 15:25:00,210.34,210.34,209.91,210.05,20621.0,209.9652,209.9652,209.536,209.6757,20621.0
2025-04-14 15:30:00,210.16,210.21,209.82,210.12,9785.0,209.7855,209.8354,209.4461,209.7456,9785.0
2025-04-14 15:35:00,210.02,210.14,209.75,209.98,9634.0,209.6458,209.7656,209.3763,209.6059,9634.0
2025-04-14 15:40:00,209.94,210.4,209.92,210.18,11639.0,209.5659,210.0251,209.546,209.8055,11639.0
2025-04-14 15:45:00,210.17,210.26,209.89,209.99,15926.0,209.7955,209.8854,209.516,209.6158,15926.0
2025-04-14 15:50:00,209.99,209.99,209.41,209.72,37657.0,209.6158,209.6158,209.0369,209.3463,37657.0
2025-04-14 15:55:00,209.64,209.76,209.45,209.63,101317.0,209.2665,209.3862,209.0768,209.2565,101317.0
2025-04-15 09:30:00,209.81,211.34,209.64,210.47,23150.0,209.4362,210.9634,209.2665,210.095,23150.0
2025-04-15 09:35:00,210.49,211.42,210.48,211.3,5296.0,210.1149,211.0433,210.105,210.9235,5296.0
2025-04-15 09:40:00,211.25,211.92,211.16,211.31,21310.0,210.8736,211.5424,210.7838,210.9335,21310.0
2025-04-15 09:45:00,211.31,211.31,210.9,211.05,5209.0,210.9335,210.9335,210.5242,210.674,5209.0
2025-04-15 09:50:00,211.04,211.16,210.59,210.64,4516.0,210.664,210.7838,210.2148,210.2647,4516.0
2025-04-15 09:55:00,210.64,211.0,210.64,210.84,6860.0,210.2647,210.624,210.2647,210.4643,6860.0
2025-04-15 10:00:00,210.85,211.25,210.85,211.05,6918.0,210.4743,210.8736,210.4743,210.674,6918.0
2025-04-15 10:05:00,211.0,211.13,210.57,210.57,5268.0,210.624,210.7538,210.1948,210.1948,5268.0
2025-04-15 10:10:00,210.7,210.92,210.28,210.28,9052.0,210.3246,210.5442,209.9053,209.9053,9052.0
2025-04-15 10:15:00,210.46,210.66,209.98,210.1,11945.0,210.085,210.2846,209.6059,209.7256,11945.0
2025-04-15 10:20:00,210.03,210.72,209.69,210.08,11865.0,209.6558,210.3445,209.3164,209.7057,11865.0
2025-04-15 10:25:00,210.18,210.31,209.97,210.23,3995.0,209.8055,209.9353,209.5959,209.8554,3995.0
2025-04-15 10:30:00,210.31,210.7,210.14,210.6,7185.0,209.9353,210.3246,209.7656,210.2248,7185.0
2025-04-15 10:35:00,210.53,210.8,210.41,210.55,5320.0,210.1549,210.4244,210.0351,210.1748,5320.0
2025-04-15 10:40:00,210.45,210.78,210.37,210.78,3600.0,210.075,210.4044,209.9952,210.4044,3600.0
2025-04-15 10:45:00,210.86,210.89,210.29,210.42,8663.0,210.4843,210.5142,209.9153,210.0451,8663.0
2025-04-15 10:50:00,210.38,210.64,210.22,210.64,2541.0,210.0051,210.2647,209.8454,210.2647,2541.0
2025-04-15 10:55:00,210.61,210.68,210.34,210.38,3854.0,210.2347,210.3046,209.9652,210.0051,3854.0
2025-04-15 11:00:00,210.38,210.75,210.38,210.71,4109.0,210.0051,210.3745,210.0051,210.3346,4109.0
2025-04-15 11:05:00,210.74,210.76,210.42,210.62,2357.0,210.3645,210.3845,210.0451,210.2447,2357.0
2025-04-15 11:10:00,210.31,210.48,210.07,210.41,4178.0,209.9353,210.105,209.6957,210.0351,4178.0
2025-04-15 11:15:00,210.48,210.57,210.27,210.28,3204.0,210.105,210.1948,209.8953,209.9053,3204.0
2025-04-15 11:20:00,210.31,210.48,210.23,210.24,2058.0,209.9353,210.105,209.8554,209.8654,2058.0
2025-04-15 11:25:00,210.24,210.24,209.67,209.74,7173.0,209.8654,209.8654,209.2964,209.3663,7173.0
2025-04-15 11:30:00,209.81,210.13,209.7,209.87,5560.0,209.4362,209.7556,209.3264,209.4961,5560.0
2025-04-15 11:35:00,209.86,210.11,209.74,209.88,3014.0,209.4861,209.7356,209.3663,209.506,3014.0
2025-04-15 11:40:00,209.87,209.92,209.77,209.77,1831.0,209.4961,209.546,209.3962,209.3962,1831.0
2025-04-15 11:45:00,209.93,209.97,209.39,209.48,3651.0,209.5559,209.5959,209.0169,209.1067,3651.0
2025-04-15 11:50:00,209.58,209.76,209.17,209.59,15222.0,209.2066,209.3862,208.7973,209.2166,15222.0
2025-04-15 11:55:00,209.59,209.84,209.59,209.66,5620.0,209.2166,209.4661,209.2166,209.2864,5620.0
2025-04-15 12:00:00,209.66,209.91,209.65,209.79,12171.0,209.2864,209.536,209.2764,209.4162,12171.0
2025-04-15 12:05:00,209.74,209.74,209.22,209.22,2500.0,209.3663,209.3663,208.8472,208.8472,2500.0
2025-04-15 12:10:00,209.35,209.43,208.94,209.18,5688.0,208.977,209.0568,208.5677,208.8073,5688.0
2025-04-15 12:15:00,209.16,209.25,209.0,209.09,3421.0,208.7873,208.8772,208.6276,208.7174,3421.0
2025-04-15 12:20:00,209.09,209.38,208.99,209.38,5448.0,208.7174,209.0069,208.6176,209.0069,5448.0
2025-04-15 12:25:00,209.48,209.53,209.26,209.26,4790.0,209.1067,209.1567,208.8871,208.8871,4790.0
2025-04-15 12:30:00,209.45,209.51,209.34,209.34,4170.0,209.0768,209.1367,208.967,208.967,4170.0
2025-04-15 12:35:00,209.43,209.57,209.14,209.21,5351.0,209.0568,209.1966,208.7674,208.8372,5351.0
2025-04-15 12:40:00,209.21,209.36,209.02,209.36,12495.0,208.8372,208.987,208.6476,208.987,12495.0
2025-04-15 12:45:00,209.44,209.79,209.44,209.52,5388.0,209.0668,209.4162,209.0668,209.1467,5388.0
2025-04-15 12:50:00,209.51,209.72,209.43,209.65,35988.0,209.1367,209.3463,209.0568,209.2764,35988.0
2025-04-15 12:55:00,209.63,209.64,209.21,209.56,22875.0,209.2565,209.2665,208.8372,209.1866,22875.0
2025-04-15 13:00:00,209.56,209.88,209.53,209.79,14142.0,209.1866,209.506,209.1567,209.4162,14142.0
2025-04-15 13:05:00,209.87,209.88,209.13,209.14,9159.0,209.4961,209.506,208.7574,208.7674,9159.0
2025-04-15 13:10:00,209.26,209.47,209.13,209.33,5308.0,208.8871,209.0968,208.7574,208.957,5308.0
2025-04-15 13:15:00,209.33,209.33,208.94,209.08,3725.0,208.957,208.957,208.5677,208.7075,3725.0
2025-04-15 13:20:00,209.08,209.08,208.65,208.73,4296.0,208.7075,208.7075,208.2782,208.3581,4296.0
2025-04-15 13:25:00,208.82,208.9,208.68,208.75,6316.0,208.4479,208.5278,208.3082,208.378,6316.0
2025-04-15 13:30:00,208.83,209.01,208.77,208.87,4280.0,208.4579,208.6376,208.398,208.4978,4280.0
2025-04-15 13:35:00,208.85,209.0,208.74,208.87,3338.0,208.4779,208.6276,208.3681,208.4978,3338.0
2025-04-15 13:40:00,209.05,209.23,209.05,209.17,3360.0,208.6775,208.8572,208.6775,208.7973,3360.0
2025-04-15 13:45:00,209.09,209.18,208.99,209.12,5773.0,208.7174,208.8073,208.6176,208.7474,5773.0
2025-04-15 13:50:00,209.12,209.12,208.65,208.65,2571.0,208.7474,208.7474,208.2782,208.2782,2571.0
2025-04-15 13:55:00,208.66,209.13,208.66,209.13,3842.0,208.2882,208.7574,208.2882,208.7574,3842.0
2025-04-15 14:00:00,209.03,209.24,208.75,208.83,4063.0,208.6576,208.8672,208.378,208.4579,4063.0
2025-04-15 14:05:00,208.84,208.93,208.59,208.93,4336.0,208.4679,208.5577,208.2183,208.5577,4336.0
2025-04-15 14:10:00,208.9,208.94,208.71,208.8,7356.0,208.5278,208.5677,208.3381,208.428,7356.0
2025-04-15 14:15:00,208.78,208.8,208.58,208.58,8960.0,208.408,208.428,208.2084,208.2084,8960.0
2025-04-15 14:20:00,208.59,208.67,208.42,208.56,4879.0,208.2183,208.2982,208.0486,208.1884,4879.0
2025-04-15 14:25:00,208.65,208.89,208.51,208.55,6443.0,208.2782,208.5178,208.1385,208.1784,6443.0
2025-04-15 14:30:00,208.61,209.01,208.6,208.93,2985.0,208.2383,208.6376,208.2283,208.5577,2985.0
2025-04-15 14:35:00,208.93,209.02,208.7,208.83,5691.0,208.5577,208.6476,208.3281,208.4579,5691.0
2025-04-15 14:40:00,208.82,209.0,208.69,209.0,5721.0,208.4479,208.6276,208.3182,208.6276,5721.0
2025-04-15 14:45:00,209.05,209.19,208.85,208.9,5682.0,208.6775,208.8173,208.4779,208.5278,5682.0
2025-04-15 14:50:00,208.91,209.05,208.81,208.9,6250.0,208.5378,208.6775,208.4379,208.5278,6250.0
2025-04-15 14:55:00,208.92,209.16,208.86,209.06,8473.0,208.5477,208.7873,208.4879,208.6875,8473.0
2025-04-15 15:00:00,208.98,209.07,208.86,208.97,2980.0,208.6076,208.6975,208.4879,208.5977,2980.0
2025-04-15 15:05:00,208.96,209.09,208.83,208.9,12997.0,208.5877,208.7174,208.4579,208.5278,12997.0
2025-04-15 15:10:00,208.91,209.17,208.69,209.06,5942.0,208.5378,208.7973,208.3182,208.6875,5942.0
2025-04-15 15:15:00,209.05,209.19,208.96,209.09,5378.0,208.6775,208.8173,208.5877,208.7174,5378.0
2025-04-15 15:20:00,209.03,209.23,208.9,208.94,6288.0,208.6576,208.8572,208.5278,208.5677,6288.0
2025-04-15 15:25:00,208.94,209.0,208.68,208.93,7903.0,208.5677,208.6276,208.3082,208.5577,7903.0
2025-04-15 15:30:00,208.91,208.99,208.55,208.55,7465.0,208.5378,208.6176,208.1784,208.1784,7465.0
2025-04-15 15:35:00,208.55,208.78,208.45,208.45,16512.0,208.1784,208.408,208.0786,208.0786,16512.0
2025-04-15 15:40:00,208.47,208.65,208.38,208.48,15174.0,208.0985,208.2782,208.0087,208.1085,15174.0
2025-04-15 15:45:00,208.45,208.45,207.96,208.06,21193.0,208.0786,208.0786,207.5895,207.6893,21193.0
2025-04-15 15:50:00,208.01,208.37,207.9,207.92,39745.0,207.6394,207.9987,207.5296,207.5495,39745.0
2025-04-15 15:55:00,207.91,208.28,207.67,208.24,112288.0,207.5395,207.9089,207.3,207.869,112288.0
2025-04-16 09:30:00,207.34,208.29,206.81,207.06,21264.0,206.9706,207.9189,206.4415,206.6911,21264.0
2025-04-16 09:35:00,206.77,208.0,206.73,207.4,2500.0,206.4016,207.6294,206.3616,207.0305,2500.0
2025-04-16 09:40:00,207.23,207.62,207.16,207.62,1793.0,206.8608,207.2501,206.7909,207.2501,1793.0
2025-04-16 09:45:00,207.55,207.78,207.26,207.74,2446.0,207.1802,207.4098,206.8907,207.3698,2446.0
2025-04-16 09:50:00,207.58,207.59,207.02,207.08,3219.0,207.2101,207.2201,206.6511,206.711,3219.0
2025-04-16 09:55:00,207.11,207.83,207.11,207.83,4490.0,206.741,207.4597,206.741,207.4597,4490.0
2025-04-16 10:00:00,207.81,207.81,207.17,207.34,6372.0,207.4397,207.4397,206.8009,206.9706,6372.0
2025-04-16 10:05:00,207.32,207.82,207.32,207.61,6108.0,206.9506,207.4497,206.9506,207.2401,6108.0
2025-04-16 10:10:00,207.58,207.65,207.2,207.2,2552.0,207.2101,207.28,206.8308,206.8308,2552.0
2025-04-16 10:15:00,207.13,207.25,206.85,207.17,2909.0,206.7609,206.8807,206.4814,206.8009,2909.0
2025-04-16 10:20:00,207.2,207.63,207.2,207.63,1616.0,206.8308,207.26,206.8308,207.26,1616.0
2025-04-16 10:25:00,207.51,207.78,207.47,207.64,2112.0,207.1403,207.4098,207.1003,207.27,2112.0
2025-04-16 10:30:00,207.62,207.7,207.42,207.7,3353.0,207.2501,207.3299,207.0504,207.3299,3353.0
2025-04-16 10:35:00,207.67,207.98,207.56,207.87,9089.0,207.3,207.6094,207.1902,207.4996,9089.0
2025-04-16 10:40:00,207.95,207.99,207.86,207.93,8618.0,207.5795,207.6194,207.4896,207.5595,8618.0
2025-04-16 10:45:00,207.93,207.93,207.59,207.81,5123.0,207.5595,207.5595,207.2201,207.4397,5123.0
2025-04-16 10:50:00,207.87,208.19,207.86,208.08,4819.0,207.4996,207.819,207.4896,207.7092,4819.0
2025-04-16 10:55:00,208.02,208.29,207.85,208.24,12068.0,207.6494,207.9189,207.4797,207.869,12068.0
2025-04-16 11:00:00,208.34,208.39,208.02,208.27,5519.0,207.9688,208.0187,207.6494,207.8989,5519.0
2025-04-16 11:05:00,208.18,208.27,207.84,208.15,15342.0,207.8091,207.8989,207.4697,207.7791,15342.0
2025-04-16 11:10:00,208.29,208.36,207.77,207.81,14518.0,207.9189,207.9887,207.3998,207.4397,14518.0
2025-04-16 11:15:00,207.73,207.91,207.59,207.91,1800.0,207.3599,207.5395,207.2201,207.5395,1800.0
2025-04-16 11:20:00,207.8,208.12,207.66,208.1,11825.0,207.4297,207.7492,207.29,207.7292,11825.0
2025-04-16 11:25:00,208.16,208.32,208.09,208.28,2500.0,207.7891,207.9488,207.7192,207.9089,2500.0
2025-04-16 11:30:00,208.26,208.26,208.13,208.18,1200.0,207.8889,207.8889,207.7592,207.8091,1200.0
2025-04-16 11:35:00,208.23,208.3,208.09,208.24,2338.0,207.859,207.9289,207.7192,207.869,2338.0
2025-04-16 11:40:00,208.19,208.19,208.03,208.09,1947.0,207.819,207.819,207.6593,207.7192,1947.0
2025-04-16 11:45:00,208.1,208.22,207.86,207.9,10656.0,207.7292,207.849,207.4896,207.5296,10656.0
2025-04-16 11:50:00,207.9,207.93,207.77,207.8,2533.0,207.5296,207.5595,207.3998,207.4297,2533.0
2025-04-16 11:55:00,207.84,207.9,207.44,207.44,5472.0,207.4697,207.5296,207.0704,207.0704,5472.0
2025-04-16 12:00:00,207.53,207.53,207.18,207.33,8809.0,207.1602,207.1602,206.8108,206.9606,8809.0
2025-04-16 12:05:00,207.34,207.38,206.97,207.13,1503.0,206.9706,207.0105,206.6012,206.7609,1503.0
2025-04-16 12:10:00,207.13,207.5,207.09,207.44,6061.0,206.7609,207.1303,206.721,207.0704,6061.0
2025-04-16 12:15:00,207.44,207.55,207.28,207.42,5507.0,207.0704,207.1802,206.9107,207.0504,5507.0
2025-04-16 12:20:00,207.4,207.49,207.12,207.49,2447.0,207.0305,207.1203,206.751,207.1203,2447.0
2025-04-16 12:25:00,207.59,207.65,207.43,207.51,3220.0,207.2201,207.28,207.0604,207.1403,3220.0
2025-04-16 12:30:00,207.49,207.55,207.31,207.55,6922.0,207.1203,207.1802,206.9406,207.1802,6922.0
2025-04-16 12:35:00,207.59,207.63,207.13,207.13,7804.0,207.2201,207.26,206.7609,206.7609,7804.0
2025-04-16 12:40:00,207.13,207.38,207.07,207.37,1582.0,206.7609,207.0105,206.701,207.0005,1582.0
2025-04-16 12:45:00,207.29,207.29,207.1,207.16,1000.0,206.9207,206.9207,206.731,206.7909,1000.0
2025-04-16 12:50:00,207.1,207.21,207.0,207.15,1971.0,206.731,206.8408,206.6312,206.7809,1971.0
2025-04-16 12:55:00,207.22,207.22,207.08,207.21,2264.0,206.8508,206.8508,206.711,206.8408,2264.0
2025-04-16 13:00:00,207.13,207.18,206.82,206.82,5859.0,206.7609,206.8108,206.4515,206.4515,5859.0
2025-04-16 13:05:00,206.81,207.05,206.81,206.99,1500.0,206.4415,206.6811,206.4415,206.6212,1500.0
2025-04-16 13:10:00,206.98,206.98,206.77,206.94,13653.0,206.6112,206.6112,206.4016,206.5713,13653.0
2025-04-16 13:15:00,206.9,207.26,206.9,207.25,3575.0,206.5313,206.8907,206.5313,206.8807,3575.0
2025-04-16 13:20:00,207.24,207.39,207.02,207.02,2710.0,206.8707,207.0205,206.6511,206.6511,2710.0
2025-04-16 13:25:00,207.06,207.34,207.06,207.34,2068.0,206.6911,206.9706,206.6911,206.9706,2068.0
2025-04-16 13:30:00,207.26,207.33,206.19,206.19,9358.0,206.8907,206.9606,205.8226,205.8226,9358.0
2025-04-16 13:35:00,206.22,206.24,205.92,206.01,3272.0,205.8526,205.8725,205.5531,205.6429,3272.0
2025-04-16 13:40:00,205.96,205.96,205.22,205.36,5967.0,205.593,205.593,204.8543,204.9941,5967.0
2025-04-16 13:45:00,205.45,205.45,204.98,205.15,6434.0,205.0839,205.0839,204.6148,204.7845,6434.0
2025-04-16 13:50:00,205.02,205.29,204.88,205.03,6109.0,204.6547,204.9242,204.5149,204.6647,6109.0
2025-04-16 13:55:00,204.96,205.07,204.39,204.57,11363.0,204.5948,204.7046,204.0258,204.2055,11363.0
2025-04-16 14:00:00,204.57,205.08,204.46,204.71,6006.0,204.2055,204.7146,204.0957,204.3452,6006.0
2025-04-16 14:05:00,204.85,204.96,204.39,204.7,7207.0,204.485,204.5948,204.0258,204.3353,7207.0
2025-04-16 14:10:00,204.86,204.94,204.54,204.94,2543.0,204.495,204.5748,204.1756,204.5748,2543.0
2025-04-16 14:15:00,204.94,204.94,204.43,204.52,5898.0,204.5748,204.5748,204.0657,204.1556,5898.0
2025-04-16 14:20:00,204.52,205.04,204.31,205.04,12975.0,204.1556,204.6747,203.946,204.6747,12975.0
2025-04-16 14:25:00,204.91,205.14,204.78,204.95,2684.0,204.5449,204.7745,204.4151,204.5848,2684.0
2025-04-16 14:30:00,205.05,205.05,204.7,204.75,4569.0,204.6846,204.6846,204.3353,204.3852,4569.0
2025-04-16 14:35:00,204.67,204.87,204.41,204.5,3735.0,204.3053,204.505,204.0458,204.1356,3735.0
2025-04-16 14:40:00,204.5,204.64,204.26,204.64,3500.0,204.1356,204.2754,203.896,204.2754,3500.0
2025-04-16 14:45:00,204.73,204.73,204.51,204.59,3137.0,204.3652,204.3652,204.1456,204.2255,3137.0
2025-04-16 14:50:00,204.63,204.65,204.49,204.49,4701.0,204.2654,204.2854,204.1256,204.1256,4701.0
2025-04-16 14:55:00,204.38,204.6,204.32,204.36,2764.0,204.0158,204.2354,203.9559,203.9959,2764.0
2025-04-16 15:00:00,204.34,204.49,204.14,204.22,3634.0,203.9759,204.1256,203.7763,203.8561,3634.0
2025-04-16 15:05:00,204.24,204.44,203.84,203.87,4609.0,203.8761,204.0757,203.4768,203.5067,4609.0
2025-04-16 15:10:00,203.66,204.12,203.51,203.97,9875.0,203.2971,203.7563,203.1474,203.6066,9875.0
2025-04-16 15:15:00,203.9,203.97,203.53,203.74,5640.0,203.5367,203.6066,203.1674,203.377,5640.0
2025-04-16 15:20:00,203.57,203.64,203.22,203.27,4059.0,203.2073,203.2772,202.8579,202.9078,4059.0
2025-04-16 15:25:00,203.19,203.32,203.07,203.16,6375.0,202.828,202.9577,202.7082,202.798,6375.0
2025-04-16 15:30:00,203.16,203.55,203.0,203.34,9522.0,202.798,203.1873,202.6383,202.9777,9522.0
2025-04-16 15:35:00,203.15,203.38,202.94,203.23,7062.0,202.788,203.0176,202.5784,202.8679,7062.0
2025-04-16 15:40:00,203.26,203.44,203.14,203.16,10166.0,202.8978,203.0775,202.778,202.798,10166.0
2025-04-16 15:45:00,203.25,203.42,202.95,203.3,12266.0,202.8878,203.0575,202.5884,202.9378,12266.0
2025-04-16 15:50:00,203.3,204.73,203.26,204.67,26701.0,202.9378,204.3652,202.8978,204.3053,26701.0
2025-04-16 15:55:00,204.55,205.15,204.06,204.72,92968.0,204.1855,204.7845,203.6964,204.3552,92968.0
2025-04-17 09:30:00,206.11,206.21,204.83,205.53,96589.0,205.7428,205.8426,204.465,205.1638,96589.0
2025-04-17 09:35:00,205.41,205.81,205.31,205.81,1343.0,205.044,205.4433,204.9442,205.4433,1343.0
2025-04-17 09:40:00,205.9,206.25,205.77,205.89,3689.0,205.5331,205.8825,205.4034,205.5231,3689.0
2025-04-17 09:45:00,205.86,205.86,205.02,205.27,6662.0,205.4932,205.4932,204.6547,204.9043,6662.0
2025-04-17 09:50:00,205.3,206.8,205.27,206.8,10323.0,204.9342,206.4315,204.9043,206.4315,10323.0
2025-04-17 09:55:00,206.55,206.88,206.2,206.34,15493.0,206.182,206.5114,205.8326,205.9723,15493.0
2025-04-17 10:00:00,206.42,206.49,205.99,206.49,9237.0,206.0522,206.1221,205.623,206.1221,9237.0
2025-04-17 10:05:00,206.56,206.57,205.77,205.81,5900.0,206.192,206.2019,205.4034,205.4433,5900.0
2025-04-17 10:10:00,206.01,206.47,205.88,206.11,3900.0,205.6429,206.1021,205.5132,205.7428,3900.0
2025-04-17 10:15:00,206.07,206.07,205.04,205.34,7379.0,205.7028,205.7028,204.6747,204.9741,7379.0
2025-04-17 10:20:00,205.33,205.66,205.03,205.4,11689.0,204.9641,205.2936,204.6647,205.034,11689.0
2025-04-17 10:25:00,205.65,205.72,204.59,205.22,17565.0,205.2836,205.3534,204.2255,204.8543,17565.0
2025-04-17 10:30:00,205.21,205.21,204.89,205.01,4906.0,204.8444,204.8444,204.5249,204.6447,4906.0
2025-04-17 10:35:00,205.05,205.14,204.71,204.94,4756.0,204.6846,204.7745,204.3452,204.5748,4756.0
2025-04-17 10:40:00,204.92,205.05,204.73,204.82,3725.0,204.5549,204.6846,204.3652,204.4551,3725.0
2025-04-17 10:45:00,204.88,205.18,204.88,205.06,1000.0,204.5149,204.8144,204.5149,204.6946,1000.0
2025-04-17 10:50:00,205.25,205.36,205.11,205.24,1300.0,204.8843,204.9941,204.7445,204.8743,1300.0
2025-04-17 10:55:00,205.24,205.43,205.09,205.18,3160.0,204.8743,205.064,204.7246,204.8144,3160.0
2025-04-17 11:00:00,205.27,205.49,204.99,205.13,2933.0,204.9043,205.1239,204.6247,204.7645,2933.0
2025-04-17 11:05:00,205.25,205.98,205.19,205.65,3818.0,204.8843,205.613,204.8244,205.2836,3818.0
2025-04-17 11:10:00,205.59,205.97,205.59,205.9,1400.0,205.2237,205.603,205.2237,205.5331,1400.0
2025-04-17 11:15:00,205.93,206.25,205.75,206.19,3523.0,205.5631,205.8825,205.3834,205.8226,3523.0
2025-04-17 11:20:00,206.04,206.05,205.73,205.73,2901.0,205.6729,205.6829,205.3634,205.3634,2901.0
2025-04-17 11:25:00,205.61,205.67,205.54,205.55,431.0,205.2436,205.3035,205.1738,205.1838,431.0
2025-04-17 11:30:00,205.46,205.78,205.45,205.69,1988.0,205.0939,205.4133,205.0839,205.3235,1988.0
2025-04-17 11:35:00,205.47,205.94,205.46,205.71,3683.0,205.1039,205.5731,205.0939,205.3435,3683.0
2025-04-17 11:40:00,205.75,205.93,205.53,205.53,876.0,205.3834,205.5631,205.1638,205.1638,876.0
2025-04-17 11:45:00,205.53,205.82,205.43,205.82,1000.0,205.1638,205.4533,205.064,205.4533,1000.0
2025-04-17 11:50:00,205.55,206.01,205.44,205.45,3448.0,205.1838,205.6429,205.0739,205.0839,3448.0
2025-04-17 11:55:00,205.42,205.94,205.42,205.49,1275.0,205.054,205.5731,205.054,205.1239,1275.0
2025-04-17 12:00:00,205.66,206.13,205.39,205.39,4483.0,205.2936,205.7627,205.024,205.024,4483.0
2025-04-17 12:05:00,205.42,205.99,205.42,205.82,3205.0,205.054,205.623,205.054,205.4533,3205.0
2025-04-17 12:10:00,205.73,205.81,205.31,205.59,2836.0,205.3634,205.4433,204.9442,205.2237,2836.0
2025-04-17 12:15:00,205.64,206.13,205.44,206.13,4554.0,205.2736,205.7627,205.0739,205.7627,4554.0
2025-04-17 12:20:00,206.1,206.1,205.93,205.93,300.0,205.7328,205.7328,205.5631,205.5631,300.0
2025-04-17 12:25:00,205.92,206.45,205.92,206.45,2533.0,205.5531,206.0821,205.5531,206.0821,2533.0
2025-04-17 12:30:00,206.39,206.64,206.22,206.64,5117.0,206.0223,206.2718,205.8526,206.2718,5117.0
2025-04-17 12:35:00,206.62,206.63,206.22,206.22,3851.0,206.2518,206.2618,205.8526,205.8526,3851.0
2025-04-17 12:40:00,206.24,206.52,206.24,206.37,22469.0,205.8725,206.152,205.8725,206.0023,22469.0
2025-04-17 12:45:00,206.48,206.6,206.34,206.59,25906.0,206.1121,206.2319,205.9723,206.2219,25906.0
2025-04-17 12:50:00,206.67,206.9,206.6,206.81,8560.0,206.3018,206.5313,206.2319,206.4415,8560.0
2025-04-17 12:55:00,206.77,207.12,206.76,207.03,3324.0,206.4016,206.751,206.3916,206.6611,3324.0
2025-04-17 13:00:00,207.1,207.2,206.63,206.64,5448.0,206.731,206.8308,206.2618,206.2718,5448.0
2025-04-17 13:05:00,206.55,206.84,206.5,206.84,1300.0,206.182,206.4715,206.1321,206.4715,1300.0
2025-04-17 13:10:00,206.88,206.88,206.55,206.61,4849.0,206.5114,206.5114,206.182,206.2419,4849.0
2025-04-17 13:15:00,206.59,206.59,206.35,206.51,2736.0,206.2219,206.2219,205.9823,206.142,2736.0
2025-04-17 13:20:00,206.31,206.38,206.15,206.38,6774.0,205.9424,206.0123,205.7827,206.0123,6774.0
2025-04-17 13:25:00,206.25,206.45,206.08,206.08,5171.0,205.8825,206.0821,205.7128,205.7128,5171.0
2025-04-17 13:30:00,206.18,206.52,206.17,206.49,1286.0,205.8126,206.152,205.8026,206.1221,1286.0
2025-04-17 13:35:00,206.58,206.58,206.35,206.41,2548.0,206.2119,206.2119,205.9823,206.0422,2548.0
2025-04-17 13:40:00,206.29,206.44,206.08,206.44,2055.0,205.9224,206.0722,205.7128,206.0722,2055.0
2025-04-17 13:45:00,206.59,206.98,206.56,206.68,3932.0,206.2219,206.6112,206.192,206.3117,3932.0
2025-04-17 13:50:00,206.72,207.18,206.71,207.1,4585.0,206.3517,206.8108,206.3417,206.731,4585.0
2025-04-17 13:55:00,207.11,207.28,206.9,206.9,866.0,206.741,206.9107,206.5313,206.5313,866.0
2025-04-17 14:00:00,206.92,207.36,206.92,207.36,3000.0,206.5513,206.9905,206.5513,206.9905,3000.0
2025-04-17 14:05:00,207.31,207.39,207.16,207.39,3373.0,206.9406,207.0205,206.7909,207.0205,3373.0
2025-04-17 14:10:00,207.28,207.51,207.25,207.25,9570.0,206.9107,207.1403,206.8807,206.8807,9570.0
2025-04-17 14:15:00,207.15,207.28,207.01,207.28,1356.0,206.7809,206.9107,206.6411,206.9107,1356.0
2025-04-17 14:20:00,207.17,207.45,207.17,207.27,2807.0,206.8009,207.0804,206.8009,206.9007,2807.0
2025-04-17 14:25:00,207.07,207.14,206.66,206.72,1932.0,206.701,206.7709,206.2918,206.3517,1932.0
2025-04-17 14:30:00,206.76,207.11,206.73,206.88,3500.0,206.3916,206.741,206.3616,206.5114,3500.0
2025-04-17 14:35:00,206.8,207.1,206.8,207.1,2203.0,206.4315,206.731,206.4315,206.731,2203.0
2025-04-17 14:40:00,207.1,207.1,206.9,206.98,4939.0,206.731,206.731,206.5313,206.6112,4939.0
2025-04-17 14:45:00,207.05,207.29,206.91,207.0,21844.0,206.6811,206.9207,206.5413,206.6312,21844.0
2025-04-17 14:50:00,206.85,207.26,206.69,207.06,4842.0,206.4814,206.8907,206.3217,206.6911,4842.0
2025-04-17 14:55:00,207.06,207.13,206.87,206.88,9311.0,206.6911,206.7609,206.5014,206.5114,9311.0
2025-04-17 15:00:00,206.93,207.02,206.68,206.78,8789.0,206.5613,206.6511,206.3117,206.4116,8789.0
2025-04-17 15:05:00,206.78,206.79,206.52,206.74,5558.0,206.4116,206.4215,206.152,206.3716,5558.0
2025-04-17 15:10:00,206.82,206.83,206.23,206.28,7022.0,206.4515,206.4615,205.8625,205.9125,7022.0
2025-04-17 15:15:00,206.26,206.4,206.05,206.39,9124.0,205.8925,206.0322,205.6829,206.0223,9124.0
2025-04-17 15:20:00,206.45,206.51,206.11,206.4,8361.0,206.0821,206.142,205.7428,206.0322,8361.0
2025-04-17 15:25:00,206.38,206.57,206.23,206.28,4606.0,206.0123,206.2019,205.8625,205.9125,4606.0
2025-04-17 15:30:00,206.26,206.66,206.25,206.37,3880.0,205.8925,206.2918,205.8825,206.0023,3880.0
2025-04-17 15:35:00,206.47,206.49,206.11,206.27,6475.0,206.1021,206.1221,205.7428,205.9025,6475.0
2025-04-17 15:40:00,206.28,206.61,206.05,206.46,7457.0,205.9125,206.2419,205.6829,206.0921,7457.0
2025-04-17 15:45:00,206.31,206.43,206.08,206.18,11258.0,205.9424,206.0622,205.7128,205.8126,11258.0
2025-04-17 15:50:00,205.97,206.24,205.6,206.18,14100.0,205.603,205.8725,205.2337,205.8126,14100.0
2025-04-17 15:55:00,206.15,206.24,205.47,205.61,73216.0,205.7827,205.8725,205.1039,205.2436,73216.0
2025-04-21 09:30:00,204.49,204.51,203.51,204.03,17932.0,204.1256,204.1456,203.1474,203.6665,17932.0
2025-04-21 09:35:00,203.95,203.99,203.23,203.55,5336.0,203.5866,203.6265,202.8679,203.1873,5336.0
2025-04-21 09:40:00,203.71,204.3,203.56,204.08,2572.0,203.347,203.936,203.1973,203.7164,2572.0
2025-04-21 09:45:00,204.24,204.6,204.21,204.5,5905.0,203.8761,204.2354,203.8461,204.1356,5905.0
2025-04-21 09:50:00,204.49,204.51,204.23,204.23,2306.0,204.1256,204.1456,203.8661,203.8661,2306.0
2025-04-21 09:55:00,204.45,204.5,204.21,204.34,1320.0,204.0857,204.1356,203.8461,203.9759,1320.0
2025-04-21 10:00:00,204.21,204.21,203.3,203.68,5714.0,203.8461,203.8461,202.9378,203.3171,5714.0
2025-04-21 10:05:00,203.59,203.83,203.31,203.74,3462.0,203.2272,203.4668,202.9477,203.377,3462.0
2025-04-21 10:10:00,203.56,203.93,203.56,203.93,8437.0,203.1973,203.5666,203.1973,203.5666,8437.0
2025-04-21 10:15:00,203.93,203.93,202.96,203.02,13247.0,203.5666,203.5666,202.5984,202.6583,13247.0
2025-04-21 10:20:00,203.01,203.28,202.8,203.2,3323.0,202.6483,202.9178,202.4387,202.8379,3323.0
2025-04-21 10:25:00,203.22,203.29,202.96,203.29,4407.0,202.8579,202.9278,202.5984,202.9278,4407.0
2025-04-21 10:30:00,203.3,203.3,202.92,202.93,2259.0,202.9378,202.9378,202.5584,202.5684,2259.0
2025-04-21 10:35:00,202.94,203.24,202.82,203.19,1400.0,202.5784,202.8779,202.4586,202.828,1400.0
2025-04-21 10:40:00,203.14,203.25,202.75,202.75,1400.0,202.778,202.8878,202.3887,202.3887,1400.0
2025-04-21 10:45:00,202.7,202.7,202.42,202.42,11000.0,202.3388,202.3388,202.0593,202.0593,11000.0
2025-04-21 10:50:00,202.41,202.41,201.98,202.14,1614.0,202.0493,202.0493,201.6201,201.7798,1614.0
2025-04-21 10:55:00,202.14,202.43,202.0,202.0,8917.0,201.7798,202.0693,201.6401,201.6401,8917.0
2025-04-21 11:00:00,202.18,202.25,202.01,202.02,5174.0,201.8198,201.8896,201.6501,201.66,5174.0
2025-04-21 11:05:00,202.01,202.02,201.85,201.87,2480.0,201.6501,201.66,201.4903,201.5103,2480.0
2025-04-21 11:10:00,202.02,202.04,201.84,201.86,1640.0,201.66,201.68,201.4804,201.5003,1640.0
2025-04-21 11:15:00,201.75,201.82,201.62,201.77,2993.0,201.3905,201.4604,201.2608,201.4105,2993.0
2025-04-21 11:20:00,201.61,201.91,201.57,201.91,5029.0,201.2508,201.5502,201.2108,201.5502,5029.0
2025-04-21 11:25:00,201.91,201.91,201.66,201.68,2676.0,201.5502,201.5502,201.3007,201.3206,2676.0
2025-04-21 11:30:00,201.52,201.52,200.93,200.97,3265.0,201.1609,201.1609,200.572,200.6119,3265.0
2025-04-21 11:35:00,200.97,201.29,200.92,201.2,2427.0,200.6119,200.9313,200.562,200.8415,2427.0
2025-04-21 11:40:00,201.19,201.25,201.06,201.06,10068.0,200.8315,200.8914,200.7018,200.7018,10068.0
2025-04-21 11:45:00,201.2,201.2,200.37,200.66,8480.0,200.8415,200.8415,200.013,200.3025,8480.0
2025-04-21 11:50:00,200.68,200.69,200.5,200.59,3302.0,200.3224,200.3324,200.1427,200.2326,3302.0
2025-04-21 11:55:00,200.49,200.6,200.37,200.5,4639.0,200.1328,200.2426,200.013,200.1427,4639.0
2025-04-21 12:00:00,200.62,200.62,200.48,200.53,6370.0,200.2625,200.2625,200.1228,200.1727,6370.0
2025-04-21 12:05:00,200.51,200.63,200.3,200.62,4583.0,200.1527,200.2725,199.9431,200.2625,4583.0
2025-04-21 12:10:00,200.53,200.64,200.39,200.63,4331.0,200.1727,200.2825,200.0329,200.2725,4331.0
2025-04-21 12:15:00,200.51,200.51,200.44,200.45,2449.0,200.1527,200.1527,200.0829,200.0928,2449.0
2025-04-21 12:20:00,200.59,200.61,200.34,200.46,1620.0,200.2326,200.2526,199.983,200.1028,1620.0
2025-04-21 12:25:00,200.4,200.4,200.22,200.33,2400.0,200.0429,200.0429,199.8632,199.9731,2400.0
2025-04-21 12:30:00,200.33,200.61,200.32,200.55,8537.0,199.9731,200.2526,199.9631,200.1927,8537.0
2025-04-21 12:35:00,200.45,200.66,200.43,200.63,2441.0,200.0928,200.3025,200.0729,200.2725,2441.0
2025-04-21 12:40:00,200.67,200.81,200.44,200.44,6391.0,200.3124,200.4522,200.0829,200.0829,6391.0
2025-04-21 12:45:00,200.42,200.65,200.25,200.25,3788.0,200.0629,200.2925,199.8932,199.8932,3788.0
2025-04-21 12:50:00,200.25,200.29,199.69,199.78,9702.0,199.8932,199.9331,199.3342,199.424,9702.0
2025-04-21 12:55:00,199.68,199.72,199.21,199.46,23391.0,199.3242,199.3641,198.855,199.1046,23391.0
2025-04-21 13:00:00,199.59,199.91,199.09,199.39,10647.0,199.2344,199.5538,198.7353,199.0347,10647.0
2025-04-21 13:05:00,199.29,199.4,199.09,199.09,4434.0,198.9349,199.0447,198.7353,198.7353,4434.0
2025-04-21 13:10:00,198.97,199.1,198.88,198.89,2962.0,198.6155,198.7452,198.5256,198.5356,2962.0
2025-04-21 13:15:00,198.92,199.24,198.91,199.21,11127.0,198.5656,198.885,198.5556,198.855,11127.0
2025-04-21 13:20:00,199.05,199.29,198.98,199.03,2865.0,198.6953,198.9349,198.6255,198.6754,2865.0
2025-04-21 13:25:00,199.02,199.17,198.9,199.03,4216.0,198.6654,198.8151,198.5456,198.6754,4216.0
2025-04-21 13:30:00,199.04,199.22,198.93,198.97,2110.0,198.6854,198.865,198.5755,198.6155,2110.0
2025-04-21 13:35:00,199.13,199.21,198.99,199.04,2034.0,198.7752,198.855,198.6354,198.6854,2034.0
2025-04-21 13:40:00,199.04,199.04,198.48,198.64,2350.0,198.6854,198.6854,198.1263,198.2861,2350.0
2025-04-21 13:45:00,198.62,198.62,198.39,198.41,1200.0,198.2661,198.2661,198.0365,198.0565,1200.0
2025-04-21 13:50:00,198.42,198.53,198.29,198.34,1839.0,198.0665,198.1763,197.9367,197.9866,1839.0
2025-04-21 13:55:00,198.38,198.4,198.22,198.22,3562.0,198.0265,198.0465,197.8668,197.8668,3562.0
2025-04-21 14:00:00,198.3,198.3,198.06,198.12,5389.0,197.9467,197.9467,197.7071,197.767,5389.0
2025-04-21 14:05:00,198.11,198.25,197.78,197.96,8158.0,197.757,197.8968,197.4276,197.6073,8158.0
2025-04-21 14:10:00,197.87,198.1,197.79,198.0,4750.0,197.5174,197.747,197.4376,197.6472,4750.0
2025-04-21 14:15:00,197.98,198.25,197.93,198.15,5159.0,197.6272,197.8968,197.5773,197.7969,5159.0
2025-04-21 14:20:00,198.15,198.18,197.95,198.14,6105.0,197.7969,197.8269,197.5973,197.787,6105.0
2025-04-21 14:25:00,198.06,198.16,197.78,197.93,19928.0,197.7071,197.8069,197.4276,197.5773,19928.0
2025-04-21 14:30:00,197.97,198.13,197.64,197.81,43097.0,197.6173,197.777,197.2878,197.4575,43097.0
2025-04-21 14:35:00,197.91,198.02,197.61,197.92,8980.0,197.5574,197.6672,197.2579,197.5673,8980.0
2025-04-21 14:40:00,197.86,197.95,197.58,197.73,7053.0,197.5075,197.5973,197.228,197.3777,7053.0
2025-04-21 14:45:00,197.74,197.88,197.66,197.73,7812.0,197.3877,197.5274,197.3078,197.3777,7812.0
2025-04-21 14:50:00,197.82,197.82,197.38,197.39,3734.0,197.4675,197.4675,197.0283,197.0383,3734.0
2025-04-21 14:55:00,197.32,197.58,197.31,197.39,4474.0,196.9684,197.228,196.9584,197.0383,4474.0
2025-04-21 15:00:00,197.42,198.13,197.42,198.05,17860.0,197.0682,197.777,197.0682,197.6971,17860.0
2025-04-21 15:05:00,198.07,198.17,197.88,197.88,2046.0,197.7171,197.8169,197.5274,197.5274,2046.0
2025-04-21 15:10:00,197.89,198.73,197.89,198.55,12522.0,197.5374,198.3759,197.5374,198.1962,12522.0
2025-04-21 15:15:00,198.57,198.58,198.34,198.49,6804.0,198.2162,198.2262,197.9866,198.1363,6804.0
2025-04-21 15:20:00,198.54,199.03,198.47,198.89,5745.0,198.1862,198.6754,198.1164,198.5356,5745.0
2025-04-21 15:25:00,198.87,198.94,198.65,198.81,4875.0,198.5157,198.5855,198.296,198.4558,4875.0
2025-04-21 15:30:00,198.92,199.14,198.77,199.14,6565.0,198.5656,198.7852,198.4158,198.7852,6565.0
2025-04-21 15:35:00,199.16,199.57,198.85,199.14,13486.0,198.8051,199.2144,198.4957,198.7852,13486.0
2025-04-21 15:40:00,199.21,199.45,199.17,199.33,14861.0,198.855,199.0946,198.8151,198.9748,14861.0
2025-04-21 15:45:00,199.34,199.51,199.16,199.47,13727.0,198.9848,199.1545,198.8051,199.1146,13727.0
2025-04-21 15:50:00,199.31,200.0,199.23,199.94,22390.0,198.9549,199.6436,198.875,199.5837,22390.0
2025-04-21 15:55:00,199.9,200.63,199.9,200.28,81462.0,199.5438,200.2725,199.5438,199.9231,81462.0
2025-04-22 09:30:00,202.46,203.0,201.75,201.77,22428.0,202.0993,202.6383,201.3905,201.4105,22428.0
2025-04-22 09:35:00,201.76,202.4,201.67,202.25,11300.0,201.4005,202.0394,201.3107,201.8896,11300.0
2025-04-22 09:40:00,202.56,203.25,202.56,203.17,3500.0,202.1991,202.8878,202.1991,202.808,3500.0
2025-04-22 09:45:00,203.32,203.89,203.32,203.55,12766.0,202.9577,203.5267,202.9577,203.1873,12766.0
2025-04-22 09:50:00,203.51,203.52,203.0,203.24,8920.0,203.1474,203.1574,202.6383,202.8779,8920.0
2025-04-22 09:55:00,203.25,203.46,203.19,203.26,5231.0,202.8878,203.0975,202.828,202.8978,5231.0
2025-04-22 10:00:00,203.28,203.61,203.26,203.55,13009.0,202.9178,203.2472,202.8978,203.1873,13009.0
2025-04-22 10:05:00,203.63,203.75,203.29,203.74,8546.0,203.2672,203.387,202.9278,203.377,8546.0
2025-04-22 10:10:00,203.73,203.84,203.55,203.64,4427.0,203.367,203.4768,203.1873,203.2772,4427.0
2025-04-22 10:15:00,203.58,203.73,203.38,203.58,14620.0,203.2173,203.367,203.0176,203.2173,14620.0
2025-04-22 10:20:00,203.45,204.11,203.45,204.11,9206.0,203.0875,203.7463,203.0875,203.7463,9206.0
2025-04-22 10:25:00,204.09,204.21,204.08,204.18,1300.0,203.7264,203.8461,203.7164,203.8162,1300.0
2025-04-22 10:30:00,204.21,204.38,203.99,204.26,5932.0,203.8461,204.0158,203.6265,203.896,5932.0
2025-04-22 10:35:00,204.18,204.39,204.05,204.26,6547.0,203.8162,204.0258,203.6864,203.896,6547.0
2025-04-22 10:40:00,204.45,204.71,204.38,204.71,2312.0,204.0857,204.3452,204.0158,204.3452,2312.0
2025-04-22 10:45:00,204.61,204.85,204.61,204.75,6349.0,204.2454,204.485,204.2454,204.3852,6349.0
2025-04-22 10:50:00,204.75,204.75,204.37,204.53,6033.0,204.3852,204.3852,204.0059,204.1656,6033.0
2025-04-22 10:55:00,204.6,204.89,204.45,204.82,6746.0,204.2354,204.5249,204.0857,204.4551,6746.0
2025-04-22 11:00:00,204.83,205.09,204.75,204.84,17240.0,204.465,204.7246,204.3852,204.475,17240.0
2025-04-22 11:05:00,204.75,204.96,204.7,204.7,10729.0,204.3852,204.5948,204.3353,204.3353,10729.0
2025-04-22 11:10:00,204.7,204.96,204.7,204.94,5457.0,204.3353,204.5948,204.3353,204.5748,5457.0
2025-04-22 11:15:00,204.94,205.09,204.86,204.94,3009.0,204.5748,204.7246,204.495,204.5748,3009.0
2025-04-22 11:20:00,204.94,205.36,204.86,205.33,5300.0,204.5748,204.9941,204.495,204.9641,5300.0
2025-04-22 11:25:00,205.34,205.35,205.06,205.13,5021.0,204.9741,204.9841,204.6946,204.7645,5021.0
2025-04-22 11:30:00,205.06,205.34,205.0,205.28,2601.0,204.6946,204.9741,204.6347,204.9142,2601.0
2025-04-22 11:35:00,205.28,205.37,205.08,205.2,11084.0,204.9142,205.0041,204.7146,204.8344,11084.0
2025-04-22 11:40:00,205.24,205.29,204.91,204.91,2884.0,204.8743,204.9242,204.5449,204.5449,2884.0
2025-04-22 11:45:00,204.93,205.06,204.81,204.91,2517.0,204.5649,204.6946,204.4451,204.5449,2517.0
2025-04-22 11:50:00,204.88,205.33,204.88,205.28,7842.0,204.5149,204.9641,204.5149,204.9142,7842.0
2025-04-22 11:55:00,205.21,205.82,205.13,205.82,8502.0,204.8444,205.4533,204.7645,205.4533,8502.0
2025-04-22 12:00:00,205.83,206.57,205.74,206.02,5582.0,205.4633,206.2019,205.3734,205.6529,5582.0
2025-04-22 12:05:00,205.99,206.18,205.87,205.92,5746.0,205.623,205.8126,205.5032,205.5531,5746.0
2025-04-22 12:10:00,206.01,206.06,205.71,205.93,4526.0,205.6429,205.6928,205.3435,205.5631,4526.0
2025-04-22 12:15:00,205.91,205.91,205.54,205.7,3123.0,205.5431,205.5431,205.1738,205.3335,3123.0
2025-04-22 12:20:00,205.7,205.94,205.6,205.94,3600.0,205.3335,205.5731,205.2337,205.5731,3600.0
2025-04-22 12:25:00,205.81,205.9,205.77,205.8,1663.0,205.4433,205.5331,205.4034,205.4333,1663.0
2025-04-22 12:30:00,205.78,205.87,205.47,205.49,10116.0,205.4133,205.5032,205.1039,205.1239,10116.0
2025-04-22 12:35:00,205.58,205.61,205.48,205.53,1450.0,205.2137,205.2436,205.1139,205.1638,1450.0
2025-04-22 12:40:00,205.67,205.68,205.32,205.63,3200.0,205.3035,205.3135,204.9542,205.2636,3200.0
2025-04-22 12:45:00,205.65,205.65,205.38,205.49,2342.0,205.2836,205.2836,205.0141,205.1239,2342.0
2025-04-22 12:50:00,205.49,205.49,205.21,205.44,3300.0,205.1239,205.1239,204.8444,205.0739,3300.0
2025-04-22 12:55:00,205.49,205.53,205.36,205.36,3309.0,205.1239,205.1638,204.9941,204.9941,3309.0
2025-04-22 13:00:00,205.44,205.58,205.43,205.51,2200.0,205.0739,205.2137,205.064,205.1438,2200.0
2025-04-22 13:05:00,205.51,205.6,205.27,205.36,3614.0,205.1438,205.2337,204.9043,204.9941,3614.0
2025-04-22 13:10:00,205.31,205.32,204.7,204.83,3000.0,204.9442,204.9542,204.3353,204.465,3000.0
2025-04-22 13:15:00,204.61,204.67,204.18,204.55,2681.0,204.2454,204.3053,203.8162,204.1855,2681.0
2025-04-22 13:20:00,204.46,204.46,203.84,204.07,3046.0,204.0957,204.0957,203.4768,203.7064,3046.0
2025-04-22 13:25:00,203.97,204.43,203.42,203.42,8781.0,203.6066,204.0657,203.0575,203.0575,8781.0
2025-04-22 13:30:00,203.53,203.58,203.14,203.4,3987.0,203.1674,203.2173,202.778,203.0376,3987.0
2025-04-22 13:35:00,203.57,203.89,203.57,203.77,7632.0,203.2073,203.5267,203.2073,203.4069,7632.0
2025-04-22 13:40:00,203.84,203.84,203.47,203.5,2000.0,203.4768,203.4768,203.1075,203.1374,2000.0
2025-04-22 13:45:00,203.61,203.62,203.21,203.23,2144.0,203.2472,203.2572,202.8479,202.8679,2144.0
2025-04-22 13:50:00,203.32,203.38,203.09,203.24,3537.0,202.9577,203.0176,202.7281,202.8779,3537.0
2025-04-22 13:55:00,203.36,203.45,203.23,203.36,2468.0,202.9977,203.0875,202.8679,202.9977,2468.0
2025-04-22 14:00:00,203.19,203.6,203.12,203.6,3776.0,202.828,203.2372,202.7581,203.2372,3776.0
2025-04-22 14:05:00,203.59,203.92,203.59,203.84,2221.0,203.2272,203.5567,203.2272,203.4768,2221.0
2025-04-22 14:10:00,203.72,204.15,203.72,204.15,2669.0,203.357,203.7862,203.357,203.7862,2669.0
2025-04-22 14:15:00,204.19,204.25,204.09,204.25,12584.0,203.8262,203.8861,203.7264,203.8861,12584.0
2025-04-22 14:20:00,204.21,204.54,204.21,204.43,2785.0,203.8461,204.1756,203.8461,204.0657,2785.0
2025-04-22 14:25:00,204.46,204.5,204.41,204.41,2355.0,204.0957,204.1356,204.0458,204.0458,2355.0
2025-04-22 14:30:00,204.52,204.81,204.52,204.81,1338.0,204.1556,204.4451,204.1556,204.4451,1338.0
2025-04-22 14:35:00,204.73,204.9,204.71,204.77,2300.0,204.3652,204.5349,204.3452,204.4051,2300.0
2025-04-22 14:40:00,204.78,205.05,204.77,205.05,1558.0,204.4151,204.6846,204.4051,204.6846,1558.0
2025-04-22 14:45:00,204.95,205.16,204.95,205.12,3291.0,204.5848,204.7944,204.5848,204.7545,3291.0
2025-04-22 14:50:00,205.11,205.33,205.11,205.18,4189.0,204.7445,204.9641,204.7445,204.8144,4189.0
2025-04-22 14:55:00,205.36,205.46,205.28,205.34,7825.0,204.9941,205.0939,204.9142,204.9741,7825.0
2025-04-22 15:00:00,205.4,205.6,205.28,205.55,4310.0,205.034,205.2337,204.9142,205.1838,4310.0
2025-04-22 15:05:00,205.59,205.62,205.44,205.5,12294.0,205.2237,205.2536,205.0739,205.1338,12294.0
2025-04-22 15:10:00,205.5,205.54,205.17,205.19,9471.0,205.1338,205.1738,204.8044,204.8244,9471.0
2025-04-22 15:15:00,205.26,205.37,205.2,205.37,14329.0,204.8943,205.0041,204.8344,205.0041,14329.0
2025-04-22 15:20:00,205.34,205.55,205.2,205.51,23474.0,204.9741,205.1838,204.8344,205.1438,23474.0
2025-04-22 15:25:00,205.54,205.77,205.38,205.65,20571.0,205.1738,205.4034,205.0141,205.2836,20571.0
2025-04-22 15:30:00,205.66,205.66,205.32,205.4,12001.0,205.2936,205.2936,204.9542,205.034,12001.0
2025-04-22 15:35:00,205.4,205.52,205.1,205.26,24120.0,205.034,205.1538,204.7346,204.8943,24120.0
2025-04-22 15:40:00,205.26,205.88,205.22,205.77,13552.0,204.8943,205.5132,204.8543,205.4034,13552.0
2025-04-22 15:45:00,205.73,206.18,205.71,206.13,10072.0,205.3634,205.8126,205.3435,205.7627,10072.0
2025-04-22 15:50:00,206.04,206.19,205.59,205.76,44336.0,205.6729,205.8226,205.2237,205.3934,44336.0
2025-04-22 15:55:00,205.83,206.02,205.69,205.74,108425.0,205.4633,205.6529,205.3235,205.3734,108425.0
2025-04-23 09:30:00,207.82,208.54,207.0,208.16,28348.0,207.4497,208.1684,206.6312,207.7891,28348.0
2025-04-23 09:35:00,208.06,209.53,207.61,208.46,7421.0,207.6893,209.1567,207.2401,208.0886,7421.0
2025-04-23 09:40:00,207.67,208.77,207.65,207.65,12663.0,207.3,208.398,207.28,207.28,12663.0
2025-04-23 09:45:00,207.7,208.57,207.16,207.92,9154.0,207.3299,208.1984,206.7909,207.5495,9154.0
2025-04-23 09:50:00,208.27,208.74,207.57,208.72,10175.0,207.8989,208.3681,207.2002,208.3481,10175.0
2025-04-23 09:55:00,208.11,208.6,208.11,208.58,9079.0,207.7392,208.2283,207.7392,208.2084,9079.0
2025-04-23 10:00:00,208.39,209.04,208.0,208.28,17900.0,208.0187,208.6675,207.6294,207.9089,17900.0
2025-04-23 10:05:00,208.28,208.62,208.27,208.62,4982.0,207.9089,208.2483,207.8989,208.2483,4982.0
2025-04-23 10:10:00,208.62,208.84,208.49,208.64,6169.0,208.2483,208.4679,208.1185,208.2682,6169.0
2025-04-23 10:15:00,208.64,209.28,208.34,209.28,25925.0,208.2682,208.9071,207.9688,208.9071,25925.0
2025-04-23 10:20:00,209.2,209.3,208.61,208.95,8754.0,208.8272,208.9271,208.2383,208.5777,8754.0
2025-04-23 10:25:00,209.0,209.68,209.0,209.68,4290.0,208.6276,209.3064,208.6276,209.3064,4290.0
2025-04-23 10:30:00,209.56,210.11,209.49,209.92,12888.0,209.1866,209.7356,209.1167,209.546,12888.0
2025-04-23 10:35:00,209.84,210.32,209.84,210.32,7174.0,209.4661,209.9453,209.4661,209.9453,7174.0
2025-04-23 10:40:00,210.25,210.34,209.94,210.34,9679.0,209.8754,209.9652,209.5659,209.9652,9679.0
2025-04-23 10:45:00,210.19,210.35,209.74,209.74,15584.0,209.8155,209.9752,209.3663,209.3663,15584.0
2025-04-23 10:50:00,209.64,209.72,209.42,209.72,3500.0,209.2665,209.3463,209.0469,209.3463,3500.0
2025-04-23 10:55:00,209.56,209.64,209.26,209.39,8005.0,209.1866,209.2665,208.8871,209.0169,8005.0
2025-04-23 11:00:00,209.31,209.62,208.88,209.38,18778.0,208.9371,209.2465,208.5078,209.0069,18778.0
2025-04-23 11:05:00,209.32,209.58,209.15,209.18,5147.0,208.947,209.2066,208.7773,208.8073,5147.0
2025-04-23 11:10:00,209.09,209.26,209.06,209.15,3619.0,208.7174,208.8871,208.6875,208.7773,3619.0
2025-04-23 11:15:00,209.03,209.07,208.94,208.97,2388.0,208.6576,208.6975,208.5677,208.5977,2388.0
2025-04-23 11:20:00,208.91,209.07,208.26,208.71,10170.0,208.5378,208.6975,207.8889,208.3381,10170.0
2025-04-23 11:25:00,208.58,208.82,208.36,208.73,16634.0,208.2084,208.4479,207.9887,208.3581,16634.0
2025-04-23 11:30:00,208.71,208.93,208.37,208.78,14754.0,208.3381,208.5577,207.9987,208.408,14754.0
2025-04-23 11:35:00,208.72,208.92,208.58,208.72,5264.0,208.3481,208.5477,208.2084,208.3481,5264.0
2025-04-23 11:40:00,208.72,208.85,208.19,208.3,3447.0,208.3481,208.4779,207.819,207.9289,3447.0
2025-04-23 11:45:00,208.08,208.12,207.14,207.24,5661.0,207.7092,207.7492,206.7709,206.8707,5661.0
2025-04-23 11:50:00,207.26,207.66,207.25,207.5,15401.0,206.8907,207.29,206.8807,207.1303,15401.0
2025-04-23 11:55:00,207.5,207.78,207.49,207.62,3779.0,207.1303,207.4098,207.1203,207.2501,3779.0
2025-04-23 12:00:00,207.6,207.78,207.56,207.72,3700.0,207.2301,207.4098,207.1902,207.3499,3700.0
2025-04-23 12:05:00,207.79,207.79,207.27,207.28,2086.0,207.4198,207.4198,206.9007,206.9107,2086.0
2025-04-23 12:10:00,207.16,207.35,207.01,207.01,4793.0,206.7909,206.9805,206.6411,206.6411,4793.0
2025-04-23 12:15:00,207.0,207.0,206.4,206.4,5178.0,206.6312,206.6312,206.0322,206.0322,5178.0
2025-04-23 12:20:00,206.33,206.41,206.06,206.27,2202.0,205.9624,206.0422,205.6928,205.9025,2202.0
2025-04-23 12:25:00,206.14,206.84,206.14,206.76,4129.0,205.7727,206.4715,205.7727,206.3916,4129.0
2025-04-23 12:30:00,206.78,207.19,206.78,207.19,1326.0,206.4116,206.8208,206.4116,206.8208,1326.0
2025-04-23 12:35:00,207.22,207.51,207.2,207.29,7408.0,206.8508,207.1403,206.8308,206.9207,7408.0
2025-04-23 12:40:00,207.19,207.29,206.9,207.04,3582.0,206.8208,206.9207,206.5313,206.6711,3582.0
2025-04-23 12:45:00,206.92,207.11,206.63,206.74,10049.0,206.5513,206.741,206.2618,206.3716,10049.0
2025-04-23 12:50:00,206.62,206.85,206.47,206.84,4267.0,206.2518,206.4814,206.1021,206.4715,4267.0
2025-04-23 12:55:00,206.84,207.34,206.84,207.34,3652.0,206.4715,206.9706,206.4715,206.9706,3652.0
2025-04-23 13:00:00,207.4,207.52,206.93,207.52,6004.0,207.0305,207.1502,206.5613,207.1502,6004.0
2025-04-23 13:05:00,207.45,207.56,207.27,207.49,3064.0,207.0804,207.1902,206.9007,207.1203,3064.0
2025-04-23 13:10:00,207.6,207.8,207.51,207.69,4288.0,207.2301,207.4297,207.1403,207.3199,4288.0
2025-04-23 13:15:00,207.63,207.93,207.63,207.89,2548.0,207.26,207.5595,207.26,207.5196,2548.0
2025-04-23 13:20:00,207.91,207.91,207.72,207.84,3030.0,207.5395,207.5395,207.3499,207.4697,3030.0
2025-04-23 13:25:00,207.74,208.03,207.72,207.73,6754.0,207.3698,207.6593,207.3499,207.3599,6754.0
2025-04-23 13:30:00,207.75,207.87,207.34,207.43,3473.0,207.3798,207.4996,206.9706,207.0604,3473.0
2025-04-23 13:35:00,207.43,207.52,207.04,207.12,4735.0,207.0604,207.1502,206.6711,206.751,4735.0
2025-04-23 13:40:00,207.07,207.07,206.84,207.04,4935.0,206.701,206.701,206.4715,206.6711,4935.0
2025-04-23 13:45:00,206.95,206.95,206.65,206.87,18211.0,206.5813,206.5813,206.2818,206.5014,18211.0
2025-04-23 13:50:00,206.86,207.39,206.84,207.39,2338.0,206.4914,207.0205,206.4715,207.0205,2338.0
2025-04-23 13:55:00,207.4,207.56,207.39,207.42,2377.0,207.0305,207.1902,207.0205,207.0504,2377.0
2025-04-23 14:00:00,207.49,207.66,207.18,207.28,3154.0,207.1203,207.29,206.8108,206.9107,3154.0
2025-04-23 14:05:00,207.39,207.47,207.25,207.39,1837.0,207.0205,207.1003,206.8807,207.0205,1837.0
2025-04-23 14:10:00,207.49,207.62,207.27,207.43,7536.0,207.1203,207.2501,206.9007,207.0604,7536.0
2025-04-23 14:15:00,207.45,207.74,207.42,207.65,5407.0,207.0804,207.3698,207.0504,207.28,5407.0
2025-04-23 14:20:00,207.6,207.98,207.36,207.43,3841.0,207.2301,207.6094,206.9905,207.0604,3841.0
2025-04-23 14:25:00,207.33,207.53,207.14,207.27,6238.0,206.9606,207.1602,206.7709,206.9007,6238.0
2025-04-23 14:30:00,207.27,207.43,207.15,207.3,9757.0,206.9007,207.0604,206.7809,206.9306,9757.0
2025-04-23 14:35:00,207.17,207.39,207.17,207.37,2376.0,206.8009,207.0205,206.8009,207.0005,2376.0
2025-04-23 14:40:00,207.37,207.37,207.18,207.2,2357.0,207.0005,207.0005,206.8108,206.8308,2357.0
2025-04-23 14:45:00,207.14,207.47,207.14,207.47,4223.0,206.7709,207.1003,206.7709,207.1003,4223.0
2025-04-23 14:50:00,207.5,207.6,207.39,207.41,8519.0,207.1303,207.2301,207.0205,207.0404,8519.0
2025-04-23 14:55:00,207.39,207.72,207.36,207.36,6544.0,207.0205,207.3499,206.9905,206.9905,6544.0
2025-04-23 15:00:00,207.34,207.51,206.94,207.03,14208.0,206.9706,207.1403,206.5713,206.6611,14208.0
2025-04-23 15:05:00,207.09,207.4,207.05,207.12,14844.0,206.721,207.0305,206.6811,206.751,14844.0
2025-04-23 15:10:00,207.12,207.42,207.02,207.21,9490.0,206.751,207.0504,206.6511,206.8408,9490.0
2025-04-23 15:15:00,207.33,207.33,207.07,207.21,5457.0,206.9606,206.9606,206.701,206.8408,5457.0
2025-04-23 15:20:00,207.2,207.28,206.82,206.83,7872.0,206.8308,206.9107,206.4515,206.4615,7872.0
2025-04-23 15:25:00,206.83,207.24,206.83,207.17,3730.0,206.4615,206.8707,206.4615,206.8009,3730.0
2025-04-23 15:30:00,207.2,207.52,207.12,207.27,6212.0,206.8308,207.1502,206.751,206.9007,6212.0
2025-04-23 15:35:00,207.25,207.25,206.99,207.04,10277.0,206.8807,206.8807,206.6212,206.6711,10277.0
2025-04-23 15:40:00,207.12,207.43,207.08,207.34,21173.0,206.751,207.0604,206.711,206.9706,21173.0
2025-04-23 15:45:00,207.43,207.52,207.12,207.44,20944.0,207.0604,207.1502,206.751,207.0704,20944.0
2025-04-23 15:50:00,207.61,208.2,207.4,207.89,24873.0,207.2401,207.829,207.0305,207.5196,24873.0
2025-04-23 15:55:00,207.88,208.07,207.54,207.7,72319.0,207.5096,207.6993,207.1702,207.3299,72319.0
2025-04-24 09:30:00,207.16,207.35,205.32,205.32,22870.0,206.7909,206.9805,204.9542,204.9542,22870.0
2025-04-24 09:35:00,205.59,205.86,205.11,205.85,4020.0,205.2237,205.4932,204.7445,205.4832,4020.0
2025-04-24 09:40:00,206.1,206.78,206.05,206.44,3056.0,205.7328,206.4116,205.6829,206.0722,3056.0
2025-04-24 09:45:00,206.62,206.99,206.54,206.98,5466.0,206.2518,206.6212,206.172,206.6112,5466.0
2025-04-24 09:50:00,206.91,207.28,206.71,206.71,3608.0,206.5413,206.9107,206.3417,206.3417,3608.0
2025-04-24 09:55:00,206.73,207.1,206.73,206.81,3800.0,206.3616,206.731,206.3616,206.4415,3800.0
2025-04-24 10:00:00,206.81,207.38,206.81,207.26,7891.0,206.4415,207.0105,206.4415,206.8907,7891.0
2025-04-24 10:05:00,207.36,207.65,207.23,207.32,4412.0,206.9905,207.28,206.8608,206.9506,4412.0
2025-04-24 10:10:00,207.36,207.74,207.26,207.59,3866.0,206.9905,207.3698,206.8907,207.2201,3866.0
2025-04-24 10:15:00,207.59,208.2,207.52,208.2,11544.0,207.2201,207.829,207.1502,207.829,11544.0
2025-04-24 10:20:00,208.19,208.36,207.94,208.23,6302.0,207.819,207.9887,207.5695,207.859,6302.0
2025-04-24 10:25:00,208.23,208.42,208.23,208.39,970.0,207.859,208.0486,207.859,208.0187,970.0
2025-04-24 10:30:00,208.39,209.06,208.27,209.01,4574.0,208.0187,208.6875,207.8989,208.6376,4574.0
2025-04-24 10:35:00,209.09,209.09,208.65,208.65,3407.0,208.7174,208.7174,208.2782,208.2782,3407.0
2025-04-24 10:40:00,208.87,208.94,208.52,208.76,4690.0,208.4978,208.5677,208.1485,208.388,4690.0
2025-04-24 10:45:00,208.72,208.78,208.31,208.63,2484.0,208.3481,208.408,207.9388,208.2583,2484.0
2025-04-24 10:50:00,208.72,208.84,208.6,208.84,1550.0,208.3481,208.4679,208.2283,208.4679,1550.0
2025-04-24 10:55:00,208.93,209.05,208.81,208.84,5078.0,208.5577,208.6775,208.4379,208.4679,5078.0
2025-04-24 11:00:00,208.88,209.09,208.76,208.76,5875.0,208.5078,208.7174,208.388,208.388,5875.0
2025-04-24 11:05:00,209.09,209.09,208.7,208.84,1767.0,208.7174,208.7174,208.3281,208.4679,1767.0
2025-04-24 11:10:00,208.91,209.15,208.89,208.93,3560.0,208.5378,208.7773,208.5178,208.5577,3560.0
2025-04-24 11:15:00,208.89,208.92,208.67,208.67,4564.0,208.5178,208.5477,208.2982,208.2982,4564.0
2025-04-24 11:20:00,208.87,208.96,208.74,208.75,3929.0,208.4978,208.5877,208.3681,208.378,3929.0
2025-04-24 11:25:00,208.79,208.79,208.47,208.68,3631.0,208.418,208.418,208.0985,208.3082,3631.0
2025-04-24 11:30:00,208.63,208.81,208.54,208.81,1910.0,208.2583,208.4379,208.1684,208.4379,1910.0
2025-04-24 11:35:00,208.81,208.95,208.72,208.95,2104.0,208.4379,208.5777,208.3481,208.5777,2104.0
2025-04-24 11:40:00,208.98,209.11,208.63,208.63,3532.0,208.6076,208.7374,208.2583,208.2583,3532.0
2025-04-24 11:45:00,208.78,208.91,208.57,208.83,1900.0,208.408,208.5378,208.1984,208.4579,1900.0
2025-04-24 11:50:00,208.79,209.18,208.64,209.15,2861.0,208.418,208.8073,208.2682,208.7773,2861.0
2025-04-24 11:55:00,209.08,209.18,208.65,208.75,4486.0,208.7075,208.8073,208.2782,208.378,4486.0
2025-04-24 12:00:00,208.85,208.92,208.76,208.87,1350.0,208.4779,208.5477,208.388,208.4978,1350.0
2025-04-24 12:05:00,208.87,208.87,208.65,208.82,4336.0,208.4978,208.4978,208.2782,208.4479,4336.0
2025-04-24 12:10:00,208.84,209.18,208.84,209.18,1161.0,208.4679,208.8073,208.4679,208.8073,1161.0
2025-04-24 12:15:00,209.5,209.76,209.45,209.57,4948.0,209.1267,209.3862,209.0768,209.1966,4948.0
2025-04-24 12:20:00,209.63,209.71,209.53,209.68,2229.0,209.2565,209.3363,209.1567,209.3064,2229.0
2025-04-24 12:25:00,209.55,209.8,209.52,209.63,4623.0,209.1766,209.4262,209.1467,209.2565,4623.0
2025-04-24 12:30:00,209.73,210.17,209.73,210.06,2506.0,209.3563,209.7955,209.3563,209.6857,2506.0
2025-04-24 12:35:00,210.09,210.22,210.01,210.04,2305.0,209.7157,209.8454,209.6358,209.6658,2305.0
2025-04-24 12:40:00,210.06,210.33,209.94,209.99,8047.0,209.6857,209.9552,209.5659,209.6158,8047.0
2025-04-24 12:45:00,209.97,210.0,209.59,209.68,5868.0,209.5959,209.6258,209.2166,209.3064,5868.0
2025-04-24 12:50:00,209.74,209.86,209.63,209.86,4125.0,209.3663,209.4861,209.2565,209.4861,4125.0
2025-04-24 12:55:00,209.77,209.91,209.68,209.81,6534.0,209.3962,209.536,209.3064,209.4362,6534.0
2025-04-24 13:00:00,209.81,209.81,209.35,209.36,4102.0,209.4362,209.4362,208.977,208.987,4102.0
2025-04-24 13:05:00,209.48,209.56,209.29,209.36,2809.0,209.1067,209.1866,208.9171,208.987,2809.0
2025-04-24 13:10:00,209.36,209.55,209.36,209.42,1200.0,208.987,209.1766,208.987,209.0469,1200.0
2025-04-24 13:15:00,209.44,209.48,209.14,209.15,6363.0,209.0668,209.1067,208.7674,208.7773,6363.0
2025-04-24 13:20:00,209.28,209.32,209.12,209.22,5600.0,208.9071,208.947,208.7474,208.8472,5600.0
2025-04-24 13:25:00,209.42,209.61,209.23,209.23,4780.0,209.0469,209.2365,208.8572,208.8572,4780.0
2025-04-24 13:30:00,209.32,209.43,208.82,208.84,15784.0,208.947,209.0568,208.4479,208.4679,15784.0
2025-04-24 13:35:00,208.93,209.08,208.82,208.88,3181.0,208.5577,208.7075,208.4479,208.5078,3181.0
2025-04-24 13:40:00,208.88,208.94,208.75,208.84,5308.0,208.5078,208.5677,208.378,208.4679,5308.0
2025-04-24 13:45:00,208.86,208.99,208.8,208.84,2662.0,208.4879,208.6176,208.428,208.4679,2662.0
2025-04-24 13:50:00,208.89,209.02,208.68,208.98,3473.0,208.5178,208.6476,208.3082,208.6076,3473.0
2025-04-24 13:55:00,208.88,208.96,208.54,208.56,5454.0,208.5078,208.5877,208.1684,208.1884,5454.0
2025-04-24 14:00:00,208.65,209.06,208.6,209.06,2234.0,208.2782,208.6875,208.2283,208.6875,2234.0
2025-04-24 14:05:00,209.06,209.22,208.88,208.94,3682.0,208.6875,208.8472,208.5078,208.5677,3682.0
2025-04-24 14:10:00,208.96,208.96,208.72,208.72,3155.0,208.5877,208.5877,208.3481,208.3481,3155.0
2025-04-24 14:15:00,208.79,208.92,208.7,208.78,5038.0,208.418,208.5477,208.3281,208.408,5038.0
2025-04-24 14:20:00,208.78,208.78,208.66,208.74,3025.0,208.408,208.408,208.2882,208.3681,3025.0
2025-04-24 14:25:00,208.81,208.81,208.66,208.67,1914.0,208.4379,208.4379,208.2882,208.2982,1914.0
2025-04-24 14:30:00,208.78,209.12,208.78,209.12,1400.0,208.408,208.7474,208.408,208.7474,1400.0
2025-04-24 14:35:00,209.22,209.26,209.16,209.22,2933.0,208.8472,208.8871,208.7873,208.8472,2933.0
2025-04-24 14:40:00,209.19,209.19,208.94,209.01,4272.0,208.8173,208.8173,208.5677,208.6376,4272.0
2025-04-24 14:45:00,209.01,209.2,208.94,209.2,2945.0,208.6376,208.8272,208.5677,208.8272,2945.0
2025-04-24 14:50:00,209.25,209.29,209.09,209.15,1611.0,208.8772,208.9171,208.7174,208.7773,1611.0
2025-04-24 14:55:00,209.09,209.09,208.96,208.96,3524.0,208.7174,208.7174,208.5877,208.5877,3524.0
2025-04-24 15:00:00,209.05,209.05,208.69,208.77,4500.0,208.6775,208.6775,208.3182,208.398,4500.0
2025-04-24 15:05:00,208.8,208.81,208.73,208.73,1150.0,208.428,208.4379,208.3581,208.3581,1150.0
2025-04-24 15:10:00,208.86,208.86,208.66,208.72,2209.0,208.4879,208.4879,208.2882,208.3481,2209.0
2025-04-24 15:15:00,208.84,209.19,208.81,209.11,5084.0,208.4679,208.8173,208.4379,208.7374,5084.0
2025-04-24 15:20:00,209.17,209.34,209.09,209.21,5054.0,208.7973,208.967,208.7174,208.8372,5054.0
2025-04-24 15:25:00,209.21,209.31,209.06,209.06,3136.0,208.8372,208.9371,208.6875,208.6875,3136.0
2025-04-24 15:30:00,209.04,209.18,208.97,208.97,3671.0,208.6675,208.8073,208.5977,208.5977,3671.0
2025-04-24 15:35:00,208.96,209.5,208.55,209.37,14915.0,208.5877,209.1267,208.1784,208.9969,14915.0
2025-04-24 15:40:00,209.36,209.53,209.36,209.53,2328.0,208.987,209.1567,208.987,209.1567,2328.0
2025-04-24 15:45:00,209.49,209.74,209.46,209.69,6905.0,209.1167,209.3663,209.0868,209.3164,6905.0
2025-04-24 15:50:00,209.74,210.09,209.46,209.92,23484.0,209.3663,209.7157,209.0868,209.546,23484.0
2025-04-24 15:55:00,210.01,210.15,209.62,209.73,132988.0,209.6358,209.7756,209.2465,209.3563,132988.0
2025-04-25 09:30:00,209.43,209.44,208.67,208.82,16279.0,209.0568,209.0668,208.2982,208.4479,16279.0
2025-04-25 09:35:00,209.35,209.91,208.95,209.91,3178.0,208.977,209.536,208.5777,209.536,3178.0
2025-04-25 09:40:00,209.71,209.72,208.57,208.66,4047.0,209.3363,209.3463,208.1984,208.2882,4047.0
2025-04-25 09:45:00,208.49,208.66,208.1,208.51,3186.0,208.1185,208.2882,207.7292,208.1385,3186.0
2025-04-25 09:50:00,208.51,208.73,208.05,208.12,3550.0,208.1385,208.3581,207.6793,207.7492,3550.0
2025-04-25 09:55:00,208.31,208.32,207.33,207.4,5064.0,207.9388,207.9488,206.9606,207.0305,5064.0
2025-04-25 10:00:00,207.66,208.26,207.57,207.64,4065.0,207.29,207.8889,207.2002,207.27,4065.0
2025-04-25 10:05:00,207.6,208.33,207.28,208.23,7565.0,207.2301,207.9588,206.9107,207.859,7565.0
2025-04-25 10:10:00,208.08,208.28,208.03,208.05,1310.0,207.7092,207.9089,207.6593,207.6793,1310.0
2025-04-25 10:15:00,208.11,208.11,207.65,207.84,1589.0,207.7392,207.7392,207.28,207.4697,1589.0
2025-04-25 10:20:00,207.65,207.76,206.32,207.03,12111.0,207.28,207.3898,205.9524,206.6611,12111.0
2025-04-25 10:25:00,206.85,206.87,206.57,206.77,2895.0,206.4814,206.5014,206.2019,206.4016,2895.0
2025-04-25 10:30:00,206.93,206.96,206.47,206.86,4057.0,206.5613,206.5912,206.1021,206.4914,4057.0
2025-04-25 10:35:00,206.89,207.1,206.73,206.94,2551.0,206.5214,206.731,206.3616,206.5713,2551.0
2025-04-25 10:40:00,207.27,207.37,207.17,207.22,3675.0,206.9007,207.0005,206.8009,206.8508,3675.0
2025-04-25 10:45:00,207.22,207.49,207.07,207.49,5111.0,206.8508,207.1203,206.701,207.1203,5111.0
2025-04-25 10:50:00,207.47,207.65,207.31,207.47,6215.0,207.1003,207.28,206.9406,207.1003,6215.0
2025-04-25 10:55:00,207.47,207.51,207.11,207.36,3760.0,207.1003,207.1403,206.741,206.9905,3760.0
2025-04-25 11:00:00,207.37,207.43,207.23,207.43,2523.0,207.0005,207.0604,206.8608,207.0604,2523.0
2025-04-25 11:05:00,207.26,207.35,207.17,207.24,4707.0,206.8907,206.9805,206.8009,206.8707,4707.0
2025-04-25 11:10:00,207.26,207.55,207.25,207.39,2936.0,206.8907,207.1802,206.8807,207.0205,2936.0
2025-04-25 11:15:00,207.39,207.55,207.12,207.37,6722.0,207.0205,207.1802,206.751,207.0005,6722.0
2025-04-25 11:20:00,207.58,207.58,207.42,207.52,1729.0,207.2101,207.2101,207.0504,207.1502,1729.0
2025-04-25 11:25:00,207.34,207.48,207.11,207.48,3537.0,206.9706,207.1103,206.741,207.1103,3537.0
2025-04-25 11:30:00,207.46,207.55,207.34,207.34,1300.0,207.0903,207.1802,206.9706,206.9706,1300.0
2025-04-25 11:35:00,207.32,207.47,207.19,207.47,3815.0,206.9506,207.1003,206.8208,207.1003,3815.0
2025-04-25 11:40:00,207.44,207.49,206.96,207.02,4926.0,207.0704,207.1203,206.5912,206.6511,4926.0
2025-04-25 11:45:00,207.02,207.14,206.94,207.03,6793.0,206.6511,206.7709,206.5713,206.6611,6793.0
2025-04-25 11:50:00,207.14,207.65,207.14,207.49,4340.0,206.7709,207.28,206.7709,207.1203,4340.0
2025-04-25 11:55:00,207.62,207.75,207.62,207.73,1615.0,207.2501,207.3798,207.2501,207.3599,1615.0
2025-04-25 12:00:00,207.83,207.91,207.62,207.65,3462.0,207.4597,207.5395,207.2501,207.28,3462.0
2025-04-25 12:05:00,207.62,207.78,207.53,207.59,8419.0,207.2501,207.4098,207.1602,207.2201,8419.0
2025-04-25 12:10:00,207.69,207.92,207.64,207.81,2315.0,207.3199,207.5495,207.27,207.4397,2315.0
2025-04-25 12:15:00,207.82,207.93,207.79,207.9,2379.0,207.4497,207.5595,207.4198,207.5296,2379.0
2025-04-25 12:20:00,207.9,208.18,207.9,208.18,1977.0,207.5296,207.8091,207.5296,207.8091,1977.0
2025-04-25 12:25:00,208.15,208.33,208.06,208.31,2038.0,207.7791,207.9588,207.6893,207.9388,2038.0
2025-04-25 12:30:00,208.3,208.3,207.89,207.91,3174.0,207.9289,207.9289,207.5196,207.5395,3174.0
2025-04-25 12:35:00,208.02,208.11,207.75,207.75,2518.0,207.6494,207.7392,207.3798,207.3798,2518.0
2025-04-25 12:40:00,207.75,207.76,207.57,207.7,1605.0,207.3798,207.3898,207.2002,207.3299,1605.0
2025-04-25 12:45:00,207.59,207.67,207.24,207.52,4778.0,207.2201,207.3,206.8707,207.1502,4778.0
2025-04-25 12:50:00,207.48,207.5,207.3,207.45,3363.0,207.1103,207.1303,206.9306,207.0804,3363.0
2025-04-25 12:55:00,207.52,207.58,207.39,207.43,2674.0,207.1502,207.2101,207.0205,207.0604,2674.0
2025-04-25 13:00:00,207.48,207.62,207.43,207.47,3257.0,207.1103,207.2501,207.0604,207.1003,3257.0
2025-04-25 13:05:00,207.57,207.77,207.57,207.6,2548.0,207.2002,207.3998,207.2002,207.2301,2548.0
2025-04-25 13:10:00,207.72,207.82,207.62,207.64,1303.0,207.3499,207.4497,207.2501,207.27,1303.0
2025-04-25 13:15:00,207.64,207.75,207.49,207.62,6739.0,207.27,207.3798,207.1203,207.2501,6739.0
2025-04-25 13:20:00,207.61,207.72,207.48,207.62,3532.0,207.2401,207.3499,207.1103,207.2501,3532.0
2025-04-25 13:25:00,207.7,207.75,207.6,207.75,2995.0,207.3299,207.3798,207.2301,207.3798,2995.0
2025-04-25 13:30:00,207.7,207.79,207.49,207.63,2272.0,207.3299,207.4198,207.1203,207.26,2272.0
2025-04-25 13:35:00,207.66,207.75,207.23,207.39,9860.0,207.29,207.3798,206.8608,207.0205,9860.0
2025-04-25 13:40:00,207.31,207.58,207.25,207.37,2667.0,206.9406,207.2101,206.8807,207.0005,2667.0
2025-04-25 13:45:00,207.25,207.56,207.16,207.39,6336.0,206.8807,207.1902,206.7909,207.0205,6336.0
2025-04-25 13:50:00,207.49,207.5,207.29,207.29,1039.0,207.1203,207.1303,206.9207,206.9207,1039.0
2025-04-25 13:55:00,207.31,207.31,207.1,207.24,3027.0,206.9406,206.9406,206.731,206.8707,3027.0
2025-04-25 14:00:00,207.25,207.47,207.22,207.3,6013.0,206.8807,207.1003,206.8508,206.9306,6013.0
2025-04-25 14:05:00,207.37,207.78,207.37,207.78,1300.0,207.0005,207.4098,207.0005,207.4098,1300.0
2025-04-25 14:10:00,207.84,207.86,207.72,207.8,3790.0,207.4697,207.4896,207.3499,207.4297,3790.0
2025-04-25 14:15:00,207.81,208.03,207.81,207.97,2282.0,207.4397,207.6593,207.4397,207.5994,2282.0
2025-04-25 14:20:00,207.97,208.48,207.96,208.48,2264.0,207.5994,208.1085,207.5895,208.1085,2264.0
2025-04-25 14:25:00,208.42,208.47,208.18,208.39,3024.0,208.0486,208.0985,207.8091,208.0187,3024.0
2025-04-25 14:30:00,208.39,208.48,208.32,208.48,1859.0,208.0187,208.1085,207.9488,208.1085,1859.0
2025-04-25 14:35:00,208.67,208.67,208.59,208.63,878.0,208.2982,208.2982,208.2183,208.2583,878.0
2025-04-25 14:40:00,208.61,208.69,208.54,208.59,3410.0,208.2383,208.3182,208.1684,208.2183,3410.0
2025-04-25 14:45:00,208.59,208.59,208.3,208.3,2613.0,208.2183,208.2183,207.9289,207.9289,2613.0
2025-04-25 14:50:00,208.3,208.4,207.98,208.16,5205.0,207.9289,208.0287,207.6094,207.7891,5205.0
2025-04-25 14:55:00,208.11,208.17,207.88,208.08,7244.0,207.7392,207.7991,207.5096,207.7092,7244.0
2025-04-25 15:00:00,208.13,208.37,208.13,208.34,2715.0,207.7592,207.9987,207.7592,207.9688,2715.0
2025-04-25 15:05:00,208.34,208.4,208.2,208.35,6563.0,207.9688,208.0287,207.829,207.9788,6563.0
2025-04-25 15:10:00,208.31,208.37,208.11,208.14,2397.0,207.9388,207.9987,207.7392,207.7691,2397.0
2025-04-25 15:15:00,208.16,208.18,208.0,208.09,6957.0,207.7891,207.8091,207.6294,207.7192,6957.0
2025-04-25 15:20:00,208.09,208.28,208.08,208.21,13137.0,207.7192,207.9089,207.7092,207.839,13137.0
2025-04-25 15:25:00,208.22,208.26,208.06,208.17,4303.0,207.849,207.8889,207.6893,207.7991,4303.0
2025-04-25 15:30:00,208.07,208.22,208.0,208.09,6619.0,207.6993,207.849,207.6294,207.7192,6619.0
2025-04-25 15:35:00,208.04,208.2,207.73,208.08,19311.0,207.6693,207.829,207.3599,207.7092,19311.0
2025-04-25 15:40:00,207.97,208.14,207.87,207.99,14439.0,207.5994,207.7691,207.4996,207.6194,14439.0
2025-04-25 15:45:00,208.08,208.13,207.87,208.0,8745.0,207.7092,207.7592,207.4996,207.6294,8745.0
2025-04-25 15:50:00,208.1,208.55,207.99,208.44,42351.0,207.7292,208.1784,207.6194,208.0686,42351.0
2025-04-25 15:55:00,208.33,208.7,208.22,208.4,50253.0,207.9588,208.3281,207.849,208.0287,50253.0
2025-04-28 09:30:00,208.23,209.0,207.75,208.39,26512.0,207.859,208.6276,207.3798,208.0187,26512.0
2025-04-28 09:35:00,208.19,208.79,207.89,208.5,10050.0,207.819,208.418,207.5196,208.1285,10050.0
2025-04-28 09:40:00,208.33,208.99,208.19,208.73,6300.0,207.9588,208.6176,207.819,208.3581,6300.0
2025-04-28 09:45:00,208.59,208.7,208.07,208.45,10822.0,208.2183,208.3281,207.6993,208.0786,10822.0
2025-04-28 09:50:00,208.45,208.62,208.29,208.41,8622.0,208.0786,208.2483,207.9189,208.0387,8622.0
2025-04-28 09:55:00,208.4,208.69,208.08,208.08,6931.0,208.0287,208.3182,207.7092,207.7092,6931.0
2025-04-28 10:00:00,208.09,208.16,207.9,208.14,3578.0,207.7192,207.7891,207.5296,207.7691,3578.0
2025-04-28 10:05:00,208.14,208.23,207.44,207.66,7448.0,207.7691,207.859,207.0704,207.29,7448.0
2025-04-28 10:10:00,207.68,207.74,207.48,207.71,3178.0,207.31,207.3698,207.1103,207.3399,3178.0
2025-04-28 10:15:00,207.73,207.82,207.54,207.56,17893.0,207.3599,207.4497,207.1702,207.1902,17893.0
2025-04-28 10:20:00,207.54,207.91,207.54,207.82,26887.0,207.1702,207.5395,207.1702,207.4497,26887.0
2025-04-28 10:25:00,207.84,208.06,207.53,207.94,6643.0,207.4697,207.6893,207.1602,207.5695,6643.0
2025-04-28 10:30:00,208.1,208.27,207.76,208.21,14716.0,207.7292,207.8989,207.3898,207.839,14716.0
2025-04-28 10:35:00,208.21,208.52,208.19,208.26,8926.0,207.839,208.1485,207.819,207.8889,8926.0
2025-04-28 10:40:00,208.26,208.6,208.26,208.56,8629.0,207.8889,208.2283,207.8889,208.1884,8629.0
2025-04-28 10:45:00,208.56,208.93,208.52,208.84,14189.0,208.1884,208.5577,208.1485,208.4679,14189.0
2025-04-28 10:50:00,208.81,208.88,208.68,208.76,14224.0,208.4379,208.5078,208.3082,208.388,14224.0
2025-04-28 10:55:00,208.76,208.99,208.7,208.75,15567.0,208.388,208.6176,208.3281,208.378,15567.0
2025-04-28 11:00:00,208.78,208.78,208.59,208.66,8648.0,208.408,208.408,208.2183,208.2882,8648.0
2025-04-28 11:05:00,208.64,208.74,208.44,208.51,5692.0,208.2682,208.3681,208.0686,208.1385,5692.0
2025-04-28 11:10:00,208.51,208.7,208.42,208.62,6526.0,208.1385,208.3281,208.0486,208.2483,6526.0
2025-04-28 11:15:00,208.65,208.67,208.25,208.37,5361.0,208.2782,208.2982,207.8789,207.9987,5361.0
2025-04-28 11:20:00,208.37,208.44,207.79,207.92,4709.0,207.9987,208.0686,207.4198,207.5495,4709.0
2025-04-28 11:25:00,207.96,207.96,207.75,207.96,2305.0,207.5895,207.5895,207.3798,207.5895,2305.0
2025-04-28 11:30:00,208.06,208.09,207.59,207.69,4112.0,207.6893,207.7192,207.2201,207.3199,4112.0
2025-04-28 11:35:00,207.69,207.72,207.51,207.55,8677.0,207.3199,207.3499,207.1403,207.1802,8677.0
2025-04-28 11:40:00,207.54,207.78,207.49,207.49,9706.0,207.1702,207.4098,207.1203,207.1203,9706.0
2025-04-28 11:45:00,207.49,207.57,207.36,207.36,4000.0,207.1203,207.2002,206.9905,206.9905,4000.0
2025-04-28 11:50:00,207.42,207.74,207.36,207.53,6653.0,207.0504,207.3698,206.9905,207.1602,6653.0
2025-04-28 11:55:00,207.47,207.51,207.11,207.19,4544.0,207.1003,207.1403,206.741,206.8208,4544.0
2025-04-28 12:00:00,207.16,207.27,206.74,206.74,5436.0,206.7909,206.9007,206.3716,206.3716,5436.0
2025-04-28 12:05:00,206.82,206.82,206.5,206.53,3789.0,206.4515,206.4515,206.1321,206.162,3789.0
2025-04-28 12:10:00,206.59,206.67,206.51,206.63,6986.0,206.2219,206.3018,206.142,206.2618,6986.0
2025-04-28 12:15:00,206.7,206.95,206.67,206.88,5717.0,206.3317,206.5813,206.3018,206.5114,5717.0
2025-04-28 12:20:00,206.88,207.01,206.77,207.01,3000.0,206.5114,206.6411,206.4016,206.6411,3000.0
2025-04-28 12:25:00,206.97,206.97,206.64,206.84,4572.0,206.6012,206.6012,206.2718,206.4715,4572.0
2025-04-28 12:30:00,206.87,206.88,206.48,206.48,6030.0,206.5014,206.5114,206.1121,206.1121,6030.0
2025-04-28 12:35:00,206.61,206.7,206.51,206.58,8262.0,206.2419,206.3317,206.142,206.2119,8262.0
2025-04-28 12:40:00,206.64,206.71,206.55,206.65,6716.0,206.2718,206.3417,206.182,206.2818,6716.0
2025-04-28 12:45:00,206.56,207.01,206.56,206.96,6479.0,206.192,206.6411,206.192,206.5912,6479.0
2025-04-28 12:50:00,206.95,207.07,206.73,206.84,9337.0,206.5813,206.701,206.3616,206.4715,9337.0
2025-04-28 12:55:00,206.84,206.84,206.64,206.77,5765.0,206.4715,206.4715,206.2718,206.4016,5765.0
2025-04-28 13:00:00,206.76,207.02,206.64,206.68,3212.0,206.3916,206.6511,206.2718,206.3117,3212.0
2025-04-28 13:05:00,206.62,206.65,206.34,206.34,5045.0,206.2518,206.2818,205.9723,205.9723,5045.0
2025-04-28 13:10:00,206.4,206.4,206.21,206.22,3733.0,206.0322,206.0322,205.8426,205.8526,3733.0
2025-04-28 13:15:00,206.18,206.31,205.99,206.2,4307.0,205.8126,205.9424,205.623,205.8326,4307.0
2025-04-28 13:20:00,206.2,206.24,206.02,206.15,3455.0,205.8326,205.8725,205.6529,205.7827,3455.0
2025-04-28 13:25:00,206.09,206.3,205.95,205.99,8468.0,205.7228,205.9324,205.583,205.623,8468.0
2025-04-28 13:30:00,205.99,206.12,205.78,206.1,3100.0,205.623,205.7527,205.4133,205.7328,3100.0
2025-04-28 13:35:00,206.11,206.27,205.93,206.15,3905.0,205.7428,205.9025,205.5631,205.7827,3905.0
2025-04-28 13:40:00,206.17,206.51,206.12,206.51,6710.0,205.8026,206.142,205.7527,206.142,6710.0
2025-04-28 13:45:00,206.42,206.61,206.31,206.46,7296.0,206.0522,206.2419,205.9424,206.0921,7296.0
2025-04-28 13:50:00,206.44,206.7,206.4,206.53,9585.0,206.0722,206.3317,206.0322,206.162,9585.0
2025-04-28 13:55:00,206.61,206.75,206.57,206.66,7193.0,206.2419,206.3816,206.2019,206.2918,7193.0
2025-04-28 14:00:00,206.64,206.7,206.39,206.44,9813.0,206.2718,206.3317,206.0223,206.0722,9813.0
2025-04-28 14:05:00,206.51,206.68,206.44,206.53,8972.0,206.142,206.3117,206.0722,206.162,8972.0
2025-04-28 14:10:00,206.53,206.66,206.45,206.63,8100.0,206.162,206.2918,206.0821,206.2618,8100.0
2025-04-28 14:15:00,206.63,206.63,206.37,206.41,5682.0,206.2618,206.2618,206.0023,206.0422,5682.0
2025-04-28 14:20:00,206.5,206.78,206.39,206.77,8598.0,206.1321,206.4116,206.0223,206.4016,8598.0
2025-04-28 14:25:00,206.84,207.04,206.77,207.01,2157.0,206.4715,206.6711,206.4016,206.6411,2157.0
2025-04-28 14:30:00,207.0,207.34,206.91,206.95,7926.0,206.6312,206.9706,206.5413,206.5813,7926.0
2025-04-28 14:35:00,206.9,207.01,206.87,207.01,4074.0,206.5313,206.6411,206.5014,206.6411,4074.0
2025-04-28 14:40:00,206.95,207.22,206.9,206.94,6707.0,206.5813,206.8508,206.5313,206.5713,6707.0
2025-04-28 14:45:00,206.96,207.29,206.85,207.2,4500.0,206.5912,206.9207,206.4814,206.8308,4500.0
2025-04-28 14:50:00,207.2,207.31,207.14,207.24,4745.0,206.8308,206.9406,206.7709,206.8707,4745.0
2025-04-28 14:55:00,207.22,207.29,207.12,207.12,4392.0,206.8508,206.9207,206.751,206.751,4392.0
2025-04-28 15:00:00,207.18,207.43,207.11,207.37,3210.0,206.8108,207.0604,206.741,207.0005,3210.0
2025-04-28 15:05:00,207.41,207.64,207.33,207.6,5002.0,207.0404,207.27,206.9606,207.2301,5002.0
2025-04-28 15:10:00,207.68,207.75,207.6,207.69,7253.0,207.31,207.3798,207.2301,207.3199,7253.0
2025-04-28 15:15:00,207.69,207.92,207.69,207.89,11651.0,207.3199,207.5495,207.3199,207.5196,11651.0
2025-04-28 15:20:00,207.89,208.08,207.85,208.04,4667.0,207.5196,207.7092,207.4797,207.6693,4667.0
2025-04-28 15:25:00,208.03,208.11,207.97,208.11,4243.0,207.6593,207.7392,207.5994,207.7392,4243.0
2025-04-28 15:30:00,208.09,208.12,207.92,207.94,10106.0,207.7192,207.7492,207.5495,207.5695,10106.0
2025-04-28 15:35:00,207.93,208.44,207.38,208.19,40152.0,207.5595,208.0686,207.0105,207.819,40152.0
2025-04-28 15:40:00,208.1,208.22,208.05,208.11,10677.0,207.7292,207.849,207.6793,207.7392,10677.0
2025-04-28 15:45:00,208.19,208.32,208.14,208.16,16135.0,207.819,207.9488,207.7691,207.7891,16135.0
2025-04-28 15:50:00,208.24,208.66,208.17,208.21,37225.0,207.869,208.2882,207.7991,207.839,37225.0
2025-04-28 15:55:00,208.11,208.48,208.0,208.27,87682.0,207.7392,208.1085,207.6294,207.8989,87682.0
2025-04-29 09:30:00,207.15,207.92,206.73,207.81,21552.0,206.7809,207.5495,206.3616,207.4397,21552.0
2025-04-29 09:35:00,207.94,208.28,207.81,208.28,7970.0,207.5695,207.9089,207.4397,207.9089,7970.0
2025-04-29 09:40:00,208.38,208.38,208.01,208.2,3878.0,208.0087,208.0087,207.6394,207.829,3878.0
2025-04-29 09:45:00,208.2,208.38,207.87,208.15,21753.0,207.829,208.0087,207.4996,207.7791,21753.0
2025-04-29 09:50:00,208.12,208.48,207.96,208.21,33594.0,207.7492,208.1085,207.5895,207.839,33594.0
2025-04-29 09:55:00,208.17,208.51,208.17,208.23,19409.0,207.7991,208.1385,207.7991,207.859,19409.0
2025-04-29 10:00:00,208.33,208.53,207.97,208.25,9760.0,207.9588,208.1584,207.5994,207.8789,9760.0
2025-04-29 10:05:00,208.15,208.68,208.15,208.55,8306.0,207.7791,208.3082,207.7791,208.1784,8306.0
2025-04-29 10:10:00,208.55,208.56,208.27,208.28,3036.0,208.1784,208.1884,207.8989,207.9089,3036.0
2025-04-29 10:15:00,208.31,208.32,207.74,207.8,11692.0,207.9388,207.9488,207.3698,207.4297,11692.0
2025-04-29 10:20:00,207.72,207.73,207.27,207.32,7768.0,207.3499,207.3599,206.9007,206.9506,7768.0
2025-04-29 10:25:00,207.32,207.35,207.16,207.26,2720.0,206.9506,206.9805,206.7909,206.8907,2720.0
2025-04-29 10:30:00,207.2,207.42,207.2,207.39,6717.0,206.8308,207.0504,206.8308,207.0205,6717.0
2025-04-29 10:35:00,207.32,207.74,207.32,207.65,4994.0,206.9506,207.3698,206.9506,207.28,4994.0
2025-04-29 10:40:00,207.63,207.85,207.62,207.62,1116.0,207.26,207.4797,207.2501,207.2501,1116.0
2025-04-29 10:45:00,207.73,208.14,207.72,208.06,2540.0,207.3599,207.7691,207.3499,207.6893,2540.0
2025-04-29 10:50:00,207.95,208.2,207.9,208.18,4736.0,207.5795,207.829,207.5296,207.8091,4736.0
2025-04-29 10:55:00,208.27,208.45,208.21,208.45,3227.0,207.8989,208.0786,207.839,208.0786,3227.0
2025-04-29 11:00:00,208.46,208.49,208.1,208.1,3182.0,208.0886,208.1185,207.7292,207.7292,3182.0
2025-04-29 11:05:00,208.14,208.39,208.13,208.39,4631.0,207.7691,208.0187,207.7592,208.0187,4631.0
2025-04-29 11:10:00,208.28,208.31,208.0,208.18,13163.0,207.9089,207.9388,207.6294,207.8091,13163.0
2025-04-29 11:15:00,208.25,208.26,207.55,207.71,5162.0,207.8789,207.8889,207.1802,207.3399,5162.0
2025-04-29 11:20:00,207.64,207.79,207.56,207.78,1958.0,207.27,207.4198,207.1902,207.4098,1958.0
2025-04-29 11:25:00,207.78,208.18,207.78,208.05,4187.0,207.4098,207.8091,207.4098,207.6793,4187.0
2025-04-29 11:30:00,208.06,208.06,207.29,207.32,9123.0,207.6893,207.6893,206.9207,206.9506,9123.0
2025-04-29 11:35:00,207.25,207.57,207.21,207.39,9796.0,206.8807,207.2002,206.8408,207.0205,9796.0
2025-04-29 11:40:00,207.4,207.81,207.37,207.77,5904.0,207.0305,207.4397,207.0005,207.3998,5904.0
2025-04-29 11:45:00,207.77,207.92,207.76,207.81,3406.0,207.3998,207.5495,207.3898,207.4397,3406.0
2025-04-29 11:50:00,207.81,207.85,207.69,207.8,4357.0,207.4397,207.4797,207.3199,207.4297,4357.0
2025-04-29 11:55:00,207.79,207.9,207.72,207.73,2529.0,207.4198,207.5296,207.3499,207.3599,2529.0
2025-04-29 12:00:00,207.68,208.07,207.66,208.04,3403.0,207.31,207.6993,207.29,207.6693,3403.0
2025-04-29 12:05:00,208.02,208.25,207.99,208.19,2159.0,207.6494,207.8789,207.6194,207.819,2159.0
2025-04-29 12:10:00,208.21,208.23,208.13,208.16,1165.0,207.839,207.859,207.7592,207.7891,1165.0
2025-04-29 12:15:00,208.12,208.22,208.04,208.16,2410.0,207.7492,207.849,207.6693,207.7891,2410.0
2025-04-29 12:20:00,208.02,208.1,207.94,207.99,1596.0,207.6494,207.7292,207.5695,207.6194,1596.0
2025-04-29 12:25:00,208.02,208.02,207.88,207.96,2270.0,207.6494,207.6494,207.5096,207.5895,2270.0
2025-04-29 12:30:00,207.96,208.04,207.86,208.01,3828.0,207.5895,207.6693,207.4896,207.6394,3828.0
2025-04-29 12:35:00,208.05,208.08,207.77,207.89,2420.0,207.6793,207.7092,207.3998,207.5196,2420.0
2025-04-29 12:40:00,207.94,208.12,207.9,207.9,1746.0,207.5695,207.7492,207.5296,207.5296,1746.0
2025-04-29 12:45:00,207.76,207.88,207.41,207.54,2000.0,207.3898,207.5096,207.0404,207.1702,2000.0
2025-04-29 12:50:00,207.58,207.7,207.44,207.57,1700.0,207.2101,207.3299,207.0704,207.2002,1700.0
2025-04-29 12:55:00,207.6,207.6,207.15,207.5,4734.0,207.2301,207.2301,206.7809,207.1303,4734.0
2025-04-29 13:00:00,207.45,207.63,207.23,207.63,3246.0,207.0804,207.26,206.8608,207.26,3246.0
2025-04-29 13:05:00,207.58,207.67,207.52,207.52,1329.0,207.2101,207.3,207.1502,207.1502,1329.0
2025-04-29 13:10:00,207.51,207.51,207.28,207.49,3130.0,207.1403,207.1403,206.9107,207.1203,3130.0
2025-04-29 13:15:00,207.53,207.9,207.51,207.9,2345.0,207.1602,207.5296,207.1403,207.5296,2345.0
2025-04-29 13:20:00,207.92,208.01,207.87,208.01,1684.0,207.5495,207.6394,207.4996,207.6394,1684.0
2025-04-29 13:25:00,207.91,208.04,207.82,208.03,2045.0,207.5395,207.6693,207.4497,207.6593,2045.0
2025-04-29 13:30:00,208.03,208.03,207.87,207.96,2230.0,207.6593,207.6593,207.4996,207.5895,2230.0
2025-04-29 13:35:00,208.02,208.22,208.02,208.19,2500.0,207.6494,207.849,207.6494,207.819,2500.0
2025-04-29 13:40:00,208.27,208.47,208.24,208.4,9115.0,207.8989,208.0985,207.869,208.0287,9115.0
2025-04-29 13:45:00,208.43,208.69,208.29,208.63,9121.0,208.0586,208.3182,207.9189,208.2583,9121.0
2025-04-29 13:50:00,208.7,208.76,208.54,208.71,2012.0,208.3281,208.388,208.1684,208.3381,2012.0
2025-04-29 13:55:00,208.74,208.8,208.65,208.66,2434.0,208.3681,208.428,208.2782,208.2882,2434.0
2025-04-29 14:00:00,208.66,209.12,208.65,209.12,5882.0,208.2882,208.7474,208.2782,208.7474,5882.0
2025-04-29 14:05:00,209.13,209.2,208.85,208.97,5494.0,208.7574,208.8272,208.4779,208.5977,5494.0
2025-04-29 14:10:00,209.01,209.06,208.9,208.99,4475.0,208.6376,208.6875,208.5278,208.6176,4475.0
2025-04-29 14:15:00,209.1,209.21,209.07,209.08,1715.0,208.7274,208.8372,208.6975,208.7075,1715.0
2025-04-29 14:20:00,209.09,209.11,208.8,208.94,1744.0,208.7174,208.7374,208.428,208.5677,1744.0
2025-04-29 14:25:00,208.91,208.99,208.8,208.98,2828.0,208.5378,208.6176,208.428,208.6076,2828.0
2025-04-29 14:30:00,209.01,209.11,208.99,209.07,5618.0,208.6376,208.7374,208.6176,208.6975,5618.0
2025-04-29 14:35:00,209.04,209.24,209.03,209.19,3208.0,208.6675,208.8672,208.6576,208.8173,3208.0
2025-04-29 14:40:00,209.19,209.26,209.06,209.08,3037.0,208.8173,208.8871,208.6875,208.7075,3037.0
2025-04-29 14:45:00,208.98,209.06,208.91,209.06,3083.0,208.6076,208.6875,208.5378,208.6875,3083.0
2025-04-29 14:50:00,209.0,209.11,208.76,209.11,3300.0,208.6276,208.7374,208.388,208.7374,3300.0
2025-04-29 14:55:00,209.12,209.15,208.97,208.98,2379.0,208.7474,208.7773,208.5977,208.6076,2379.0
2025-04-29 15:00:00,209.12,209.29,209.06,209.1,2890.0,208.7474,208.9171,208.6875,208.7274,2890.0
2025-04-29 15:05:00,209.07,209.34,209.04,209.19,4660.0,208.6975,208.967,208.6675,208.8173,4660.0
2025-04-29 15:10:00,209.23,209.23,209.08,209.17,5612.0,208.8572,208.8572,208.7075,208.7973,5612.0
2025-04-29 15:15:00,209.17,209.35,209.17,209.33,8054.0,208.7973,208.977,208.7973,208.957,8054.0
2025-04-29 15:20:00,209.27,209.37,209.17,209.24,5476.0,208.8971,208.9969,208.7973,208.8672,5476.0
2025-04-29 15:25:00,209.25,209.28,209.07,209.19,3996.0,208.8772,208.9071,208.6975,208.8173,3996.0
2025-04-29 15:30:00,209.27,209.31,209.11,209.27,2918.0,208.8971,208.9371,208.7374,208.8971,2918.0
2025-04-29 15:35:00,209.22,209.31,209.12,209.27,5971.0,208.8472,208.9371,208.7474,208.8971,5971.0
2025-04-29 15:40:00,209.24,209.24,209.01,209.19,6348.0,208.8672,208.8672,208.6376,208.8173,6348.0
2025-04-29 15:45:00,209.19,209.5,209.17,209.39,7599.0,208.8173,209.1267,208.7973,209.0169,7599.0
2025-04-29 15:50:00,209.45,209.55,209.21,209.32,29142.0,209.0768,209.1766,208.8372,208.947,29142.0
2025-04-29 15:55:00,209.35,209.36,209.02,209.22,89798.0,208.977,208.987,208.6476,208.8472,89798.0
2025-04-30 09:30:00,208.24,208.69,206.97,207.84,22506.0,207.869,208.3182,206.6012,207.4697,22506.0
2025-04-30 09:35:00,207.72,208.1,207.19,207.21,3790.0,207.3499,207.7292,206.8208,206.8408,3790.0
2025-04-30 09:40:00,207.49,207.68,206.84,206.89,3041.0,207.1203,207.31,206.4715,206.5214,3041.0
2025-04-30 09:45:00,206.86,206.86,206.13,206.39,8596.0,206.4914,206.4914,205.7627,206.0223,8596.0
2025-04-30 09:50:00,206.39,206.39,205.94,205.94,8903.0,206.0223,206.0223,205.5731,205.5731,8903.0
2025-04-30 09:55:00,205.95,205.95,205.59,205.75,3731.0,205.583,205.583,205.2237,205.3834,3731.0
2025-04-30 10:00:00,205.81,206.1,205.6,205.78,7442.0,205.4433,205.7328,205.2337,205.4133,7442.0
2025-04-30 10:05:00,205.84,206.47,205.84,206.47,2194.0,205.4732,206.1021,205.4732,206.1021,2194.0
2025-04-30 10:10:00,206.32,206.58,206.31,206.53,1645.0,205.9524,206.2119,205.9424,206.162,1645.0
2025-04-30 10:15:00,206.5,206.88,206.44,206.77,11476.0,206.1321,206.5114,206.0722,206.4016,11476.0
2025-04-30 10:20:00,206.87,207.03,206.73,207.03,2470.0,206.5014,206.6611,206.3616,206.6611,2470.0
2025-04-30 10:25:00,207.05,207.2,206.76,207.11,4187.0,206.6811,206.8308,206.3916,206.741,4187.0
2025-04-30 10:30:00,207.02,207.41,207.02,207.39,3007.0,206.6511,207.0404,206.6511,207.0205,3007.0
2025-04-30 10:35:00,207.3,207.31,206.89,207.11,3453.0,206.9306,206.9406,206.5214,206.741,3453.0
2025-04-30 10:40:00,207.16,207.78,207.09,207.62,1450.0,206.7909,207.4098,206.721,207.2501,1450.0
2025-04-30 10:45:00,207.55,207.88,207.54,207.81,904.0,207.1802,207.5096,207.1702,207.4397,904.0
2025-04-30 10:50:00,207.64,207.66,207.4,207.59,5443.0,207.27,207.29,207.0305,207.2201,5443.0
2025-04-30 10:55:00,207.58,208.03,207.55,207.68,2394.0,207.2101,207.6593,207.1802,207.31,2394.0
2025-04-30 11:00:00,207.75,207.99,207.71,207.81,3661.0,207.3798,207.6194,207.3399,207.4397,3661.0
2025-04-30 11:05:00,207.92,208.12,207.92,208.11,421.0,207.5495,207.7492,207.5495,207.7392,421.0
2025-04-30 11:10:00,208.23,208.69,208.23,208.59,1242.0,207.859,208.3182,207.859,208.2183,1242.0
2025-04-30 11:15:00,208.45,208.67,208.45,208.67,783.0,208.0786,208.2982,208.0786,208.2982,783.0
2025-04-30 11:20:00,208.63,209.0,208.59,208.59,1300.0,208.2583,208.6276,208.2183,208.2183,1300.0
2025-04-30 11:25:00,208.62,208.65,208.42,208.62,719.0,208.2483,208.2782,208.0486,208.2483,719.0
2025-04-30 11:30:00,208.55,208.72,208.55,208.72,992.0,208.1784,208.3481,208.1784,208.3481,992.0
2025-04-30 11:35:00,208.7,208.71,208.55,208.7,2082.0,208.3281,208.3381,208.1784,208.3281,2082.0
2025-04-30 11:40:00,208.75,208.9,208.53,208.82,2862.0,208.378,208.5278,208.1584,208.4479,2862.0
2025-04-30 11:45:00,208.66,208.93,208.64,208.93,3761.0,208.2882,208.5577,208.2682,208.5577,3761.0
2025-04-30 11:50:00,208.86,208.9,208.64,208.79,2000.0,208.4879,208.5278,208.2682,208.418,2000.0
2025-04-30 11:55:00,208.89,209.05,208.81,208.81,1095.0,208.5178,208.6775,208.4379,208.4379,1095.0
2025-04-30 12:00:00,209.03,209.03,208.83,208.93,1043.0,208.6576,208.6576,208.4579,208.5577,1043.0
2025-04-30 12:05:00,209.03,209.15,209.01,209.01,1171.0,208.6576,208.7773,208.6376,208.6376,1171.0
2025-04-30 12:10:00,208.91,208.91,208.74,208.82,1100.0,208.5378,208.5378,208.3681,208.4479,1100.0
2025-04-30 12:15:00,208.7,208.85,208.6,208.85,600.0,208.3281,208.4779,208.2283,208.4779,600.0
2025-04-30 12:20:00,208.76,208.76,208.59,208.59,900.0,208.388,208.388,208.2183,208.2183,900.0
2025-04-30 12:25:00,208.52,208.78,208.52,208.76,1000.0,208.1485,208.408,208.1485,208.388,1000.0
2025-04-30 12:30:00,208.55,208.68,208.54,208.64,1700.0,208.1784,208.3082,208.1684,208.2682,1700.0
2025-04-30 12:35:00,208.53,208.94,208.52,208.9,1399.0,208.1584,208.5677,208.1485,208.5278,1399.0
2025-04-30 12:40:00,209.11,209.16,209.04,209.11,1047.0,208.7374,208.7873,208.6675,208.7374,1047.0
2025-04-30 12:45:00,209.09,209.09,209.0,209.04,2676.0,208.7174,208.7174,208.6276,208.6675,2676.0
2025-04-30 12:50:00,209.1,209.26,208.98,209.22,1399.0,208.7274,208.8871,208.6076,208.8472,1399.0
2025-04-30 12:55:00,209.26,209.47,209.25,209.47,6839.0,208.8871,209.0968,208.8772,209.0968,6839.0
2025-04-30 13:00:00,209.51,209.52,209.39,209.42,1239.0,209.1367,209.1467,209.0169,209.0469,1239.0
2025-04-30 13:05:00,209.38,209.38,209.01,209.01,2300.0,209.0069,209.0069,208.6376,208.6376,2300.0
2025-04-30 13:10:00,208.91,208.91,208.51,208.83,2763.0,208.5378,208.5378,208.1385,208.4579,2763.0
2025-04-30 13:15:00,208.88,209.14,208.88,209.09,1123.0,208.5078,208.7674,208.5078,208.7174,1123.0
2025-04-30 13:20:00,209.13,209.21,209.13,209.14,539.0,208.7574,208.8372,208.7574,208.7674,539.0
2025-04-30 13:25:00,209.43,209.66,209.4,209.66,800.0,209.0568,209.2864,209.0269,209.2864,800.0
2025-04-30 13:30:00,209.8,209.87,209.74,209.87,1017.0,209.4262,209.4961,209.3663,209.4961,1017.0
2025-04-30 13:35:00,210.0,210.05,209.91,209.92,2089.0,209.6258,209.6757,209.536,209.546,2089.0
2025-04-30 13:40:00,209.92,210.15,209.79,210.04,7877.0,209.546,209.7756,209.4162,209.6658,7877.0
2025-04-30 13:45:00,209.95,210.09,209.93,209.98,2150.0,209.5759,209.7157,209.5559,209.6059,2150.0
2025-04-30 13:50:00,210.12,210.19,209.96,209.96,1505.0,209.7456,209.8155,209.5859,209.5859,1505.0
2025-04-30 13:55:00,210.1,210.1,209.87,210.0,1650.0,209.7256,209.7256,209.4961,209.6258,1650.0
2025-04-30 14:00:00,209.89,209.93,209.8,209.84,1014.0,209.516,209.5559,209.4262,209.4661,1014.0
2025-04-30 14:05:00,209.81,210.57,209.81,210.02,5131.0,209.4362,210.1948,209.4362,209.6458,5131.0
2025-04-30 14:10:00,210.14,210.23,209.82,210.07,1617.0,209.7656,209.8554,209.4461,209.6957,1617.0
2025-04-30 14:15:00,209.94,210.18,209.86,209.96,2100.0,209.5659,209.8055,209.4861,209.5859,2100.0
2025-04-30 14:20:00,210.02,210.02,209.8,209.9,741.0,209.6458,209.6458,209.4262,209.526,741.0
2025-04-30 14:25:00,209.99,210.08,209.36,209.69,6130.0,209.6158,209.7057,208.987,209.3164,6130.0
2025-04-30 14:30:00,209.64,209.85,209.64,209.65,2936.0,209.2665,209.4761,209.2665,209.2764,2936.0
2025-04-30 14:35:00,209.61,209.61,209.17,209.3,2100.0,209.2365,209.2365,208.7973,208.9271,2100.0
2025-04-30 14:40:00,209.43,209.43,209.21,209.22,2609.0,209.0568,209.0568,208.8372,208.8472,2609.0
2025-04-30 14:45:00,209.3,209.59,209.22,209.53,4824.0,208.9271,209.2166,208.8472,209.1567,4824.0
2025-04-30 14:50:00,209.44,209.74,209.39,209.39,16245.0,209.0668,209.3663,209.0169,209.0169,16245.0
2025-04-30 14:55:00,209.45,209.5,209.2,209.27,3060.0,209.0768,209.1267,208.8272,208.8971,3060.0
2025-04-30 15:00:00,209.43,209.5,209.37,209.49,809.0,209.0568,209.1267,208.9969,209.1167,809.0
2025-04-30 15:05:00,209.66,209.75,209.66,209.75,700.0,209.2864,209.3763,209.2864,209.3763,700.0
2025-04-30 15:10:00,209.65,209.96,209.62,209.93,2825.0,209.2764,209.5859,209.2465,209.5559,2825.0
2025-04-30 15:15:00,209.96,209.96,209.73,209.74,2732.0,209.5859,209.5859,209.3563,209.3663,2732.0
2025-04-30 15:20:00,209.82,209.91,209.63,209.78,4579.0,209.4461,209.536,209.2565,209.4062,4579.0
2025-04-30 15:25:00,209.71,209.75,209.31,209.31,6359.0,209.3363,209.3763,208.9371,208.9371,6359.0
2025-04-30 15:30:00,209.4,209.52,209.34,209.41,4275.0,209.0269,209.1467,208.967,209.0369,4275.0
2025-04-30 15:35:00,209.42,209.54,209.14,209.36,8532.0,209.0469,209.1666,208.7674,208.987,8532.0
2025-04-30 15:40:00,209.36,209.95,209.35,209.94,2787.0,208.987,209.5759,208.977,209.5659,2787.0
2025-04-30 15:45:00,210.01,210.78,210.01,210.61,5651.0,209.6358,210.4044,209.6358,210.2347,5651.0
2025-04-30 15:50:00,210.85,212.0,210.73,211.8,30310.0,210.4743,211.6223,210.3545,211.4226,30310.0
2025-04-30 15:55:00,211.69,212.0,211.38,211.64,119748.0,211.3128,211.6223,211.0034,211.2629,119748.0
2025-05-01 09:30:00,210.15,210.33,207.29,207.33,29583.0,209.7756,209.9552,206.9207,206.9606,29583.0
2025-05-01 09:35:00,207.53,208.74,206.78,207.54,16490.0,207.1602,208.3681,206.4116,207.1702,16490.0
2025-05-01 09:40:00,207.95,208.31,207.05,207.06,21615.0,207.5795,207.9388,206.6811,206.6911,21615.0
2025-05-01 09:45:00,207.0,207.83,206.84,207.71,7864.0,206.6312,207.4597,206.4715,207.3399,7864.0
2025-05-01 09:50:00,207.71,208.5,207.66,208.19,9414.0,207.3399,208.1285,207.29,207.819,9414.0
2025-05-01 09:55:00,208.12,208.55,207.92,208.02,9164.0,207.7492,208.1784,207.5495,207.6494,9164.0
2025-05-01 10:00:00,208.26,208.97,208.13,208.95,10971.0,207.8889,208.5977,207.7592,208.5777,10971.0
2025-05-01 10:05:00,208.84,209.15,208.45,208.48,19802.0,208.4679,208.7773,208.0786,208.1085,19802.0
2025-05-01 10:10:00,208.57,209.01,208.39,208.91,19744.0,208.1984,208.6376,208.0187,208.5378,19744.0
2025-05-01 10:15:00,209.07,209.13,208.7,208.76,9805.0,208.6975,208.7574,208.3281,208.388,9805.0
2025-05-01 10:20:00,208.83,209.41,208.74,209.41,9011.0,208.4579,209.0369,208.3681,209.0369,9011.0
2025-05-01 10:25:00,209.4,209.69,209.34,209.55,4050.0,209.0269,209.3164,208.967,209.1766,4050.0
2025-05-01 10:30:00,209.54,209.54,209.0,209.25,7707.0,209.1666,209.1666,208.6276,208.8772,7707.0
2025-05-01 10:35:00,209.29,209.43,209.22,209.43,17896.0,208.9171,209.0568,208.8472,209.0568,17896.0
2025-05-01 10:40:00,209.38,209.42,209.03,209.3,7191.0,209.0069,209.0469,208.6576,208.9271,7191.0
2025-05-01 10:45:00,209.44,209.54,209.25,209.42,4992.0,209.0668,209.1666,208.8772,209.0469,4992.0
2025-05-01 10:50:00,209.39,209.61,209.25,209.51,5360.0,209.0169,209.2365,208.8772,209.1367,5360.0
2025-05-01 10:55:00,209.55,210.6,209.54,210.45,8471.0,209.1766,210.2248,209.1666,210.075,8471.0
2025-05-01 11:00:00,210.47,210.65,210.29,210.61,4513.0,210.095,210.2747,209.9153,210.2347,4513.0
2025-05-01 11:05:00,210.61,210.61,210.37,210.5,5039.0,210.2347,210.2347,209.9952,210.1249,5039.0
2025-05-01 11:10:00,210.56,210.68,210.56,210.68,3066.0,210.1848,210.3046,210.1848,210.3046,3066.0
2025-05-01 11:15:00,210.68,210.87,210.52,210.73,5680.0,210.3046,210.4943,210.1449,210.3545,5680.0
2025-05-01 11:20:00,210.64,210.66,210.44,210.58,2089.0,210.2647,210.2846,210.065,210.2048,2089.0
2025-05-01 11:25:00,210.59,210.72,210.37,210.37,4912.0,210.2148,210.3445,209.9952,209.9952,4912.0
2025-05-01 11:30:00,210.44,210.44,210.15,210.32,4423.0,210.065,210.065,209.7756,209.9453,4423.0
2025-05-01 11:35:00,210.26,210.51,210.19,210.27,7502.0,209.8854,210.1349,209.8155,209.8953,7502.0
2025-05-01 11:40:00,210.17,210.18,209.93,209.93,1087.0,209.7955,209.8055,209.5559,209.5559,1087.0
2025-05-01 11:45:00,209.96,210.0,209.76,209.89,2326.0,209.5859,209.6258,209.3863,209.516,2326.0
2025-05-01 11:50:00,209.97,210.02,209.82,209.82,1568.0,209.5959,209.6458,209.4461,209.4461,1568.0
2025-05-01 11:55:00,209.55,209.56,209.21,209.34,2802.0,209.1766,209.1866,208.8372,208.967,2802.0
2025-05-01 12:00:00,209.37,209.77,209.37,209.52,5985.0,208.9969,209.3962,208.9969,209.1467,5985.0
2025-05-01 12:05:00,209.78,209.78,209.59,209.75,1452.0,209.4062,209.4062,209.2166,209.3763,1452.0
2025-05-01 12:10:00,209.62,209.62,209.38,209.38,1247.0,209.2465,209.2465,209.0069,209.0069,1247.0
2025-05-01 12:15:00,209.28,209.29,208.9,209.03,4049.0,208.9071,208.9171,208.5278,208.6576,4049.0
2025-05-01 12:20:00,209.16,209.27,208.96,209.07,1692.0,208.7873,208.8971,208.5877,208.6975,1692.0
2025-05-01 12:25:00,209.06,209.42,209.05,209.37,3188.0,208.6875,209.0469,208.6775,208.9969,3188.0
2025-05-01 12:30:00,209.39,209.41,209.27,209.39,1712.0,209.0169,209.0369,208.8971,209.0169,1712.0
2025-05-01 12:35:00,209.39,209.52,209.39,209.51,1885.0,209.0169,209.1467,209.0169,209.1367,1885.0
2025-05-01 12:40:00,209.42,209.47,209.22,209.31,2136.0,209.0469,209.0968,208.8472,208.9371,2136.0
2025-05-01 12:45:00,209.25,209.44,209.17,209.28,3223.0,208.8772,209.0668,208.7973,208.9071,3223.0
2025-05-01 12:50:00,209.42,209.51,209.37,209.49,600.0,209.0469,209.1367,208.9969,209.1167,600.0
2025-05-01 12:55:00,209.53,209.73,209.37,209.43,1400.0,209.1567,209.3563,208.9969,209.0568,1400.0
2025-05-01 13:00:00,209.46,209.61,209.43,209.58,10011.0,209.0868,209.2365,209.0568,209.2066,10011.0
2025-05-01 13:05:00,209.59,209.95,209.59,209.86,2848.0,209.2166,209.5759,209.2166,209.4861,2848.0
2025-05-01 13:10:00,209.85,210.1,209.85,210.09,2047.0,209.4761,209.7256,209.4761,209.7157,2047.0
2025-05-01 13:15:00,210.02,210.18,209.98,210.03,2335.0,209.6458,209.8055,209.6059,209.6558,2335.0
2025-05-01 13:20:00,210.0,210.14,209.94,209.94,1531.0,209.6258,209.7656,209.5659,209.5659,1531.0
2025-05-01 13:25:00,210.03,210.03,209.74,209.74,1400.0,209.6558,209.6558,209.3663,209.3663,1400.0
2025-05-01 13:30:00,209.73,209.93,209.66,209.93,4679.0,209.3563,209.5559,209.2864,209.5559,4679.0
2025-05-01 13:35:00,209.93,210.05,209.84,209.85,5924.0,209.5559,209.6757,209.4661,209.4761,5924.0
2025-05-01 13:40:00,209.75,209.76,209.5,209.55,2352.0,209.3763,209.3863,209.1267,209.1766,2352.0
2025-05-01 13:45:00,209.49,209.5,209.37,209.49,600.0,209.1167,209.1267,208.9969,209.1167,600.0
2025-05-01 13:50:00,209.58,209.79,209.46,209.58,2802.0,209.2066,209.4162,209.0868,209.2066,2802.0
2025-05-01 13:55:00,209.59,209.84,209.51,209.77,1700.0,209.2166,209.4661,209.1367,209.3962,1700.0
2025-05-01 14:00:00,209.8,210.05,209.76,209.99,6735.0,209.4262,209.6757,209.3863,209.6158,6735.0
2025-05-01 14:05:00,210.11,210.49,210.09,210.49,9281.0,209.7356,210.1149,209.7157,210.1149,9281.0
2025-05-01 14:10:00,210.43,210.52,210.3,210.44,6330.0,210.0551,210.1449,209.9253,210.065,6330.0
2025-05-01 14:15:00,210.4,210.67,210.37,210.37,7408.0,210.0251,210.2946,209.9952,209.9952,7408.0
2025-05-01 14:20:00,210.37,210.43,210.06,210.09,4240.0,209.9952,210.0551,209.6857,209.7157,4240.0
2025-05-01 14:25:00,210.09,210.36,209.96,210.34,4742.0,209.7157,209.9852,209.5859,209.9652,4742.0
2025-05-01 14:30:00,210.41,210.67,210.3,210.67,9615.0,210.0351,210.2946,209.9253,210.2946,9615.0
2025-05-01 14:35:00,210.6,210.6,210.41,210.56,2844.0,210.2248,210.2248,210.0351,210.1848,2844.0
2025-05-01 14:40:00,210.47,210.72,210.47,210.71,21360.0,210.095,210.3445,210.095,210.3346,21360.0
2025-05-01 14:45:00,210.71,210.88,210.6,210.79,11190.0,210.3346,210.5043,210.2248,210.4144,11190.0
2025-05-01 14:50:00,210.78,210.78,210.21,210.3,4239.0,210.4044,210.4044,209.8354,209.9253,4239.0
2025-05-01 14:55:00,210.36,210.39,210.16,210.27,4741.0,209.9852,210.0151,209.7855,209.8953,4741.0
2025-05-01 15:00:00,210.23,210.25,210.01,210.09,2600.0,209.8554,209.8754,209.6358,209.7157,2600.0
2025-05-01 15:05:00,210.1,210.15,209.88,209.95,3906.0,209.7256,209.7756,209.506,209.5759,3906.0
2025-05-01 15:10:00,209.89,210.1,209.71,210.09,4582.0,209.516,209.7256,209.3363,209.7157,4582.0
2025-05-01 15:15:00,210.09,210.24,210.0,210.14,4651.0,209.7157,209.8654,209.6258,209.7656,4651.0
2025-05-01 15:20:00,210.09,210.42,210.09,210.4,6616.0,209.7157,210.0451,209.7157,210.0251,6616.0
2025-05-01 15:25:00,210.47,210.62,210.38,210.61,4222.0,210.095,210.2447,210.0051,210.2347,4222.0
2025-05-01 15:30:00,210.62,210.75,210.58,210.72,5335.0,210.2447,210.3745,210.2048,210.3445,5335.0
2025-05-01 15:35:00,210.65,210.81,210.48,210.61,8820.0,210.2747,210.4344,210.105,210.2347,8820.0
2025-05-01 15:40:00,210.54,210.72,210.42,210.7,4647.0,210.1649,210.3445,210.0451,210.3246,4647.0
2025-05-01 15:45:00,210.73,210.88,210.65,210.7,8550.0,210.3545,210.5043,210.2747,210.3246,8550.0
2025-05-01 15:50:00,210.73,210.73,210.06,210.14,15260.0,210.3545,210.3545,209.6857,209.7656,15260.0
2025-05-01 15:55:00,209.92,209.95,209.31,209.54,40099.0,209.546,209.5759,208.9371,209.1666,40099.0
2025-05-02 09:30:00,211.3,212.3,209.99,212.0,50132.0,210.9235,211.9217,209.6158,211.6223,50132.0
2025-05-02 09:35:00,212.0,212.64,211.84,212.14,9659.0,211.6223,212.2611,211.4625,211.762,9659.0
2025-05-02 09:40:00,212.24,212.49,211.95,212.23,9002.0,211.8618,212.1114,211.5723,211.8518,9002.0
2025-05-02 09:45:00,212.28,213.05,212.05,212.69,16893.0,211.9018,212.6704,211.6722,212.311,16893.0
2025-05-02 09:50:00,212.75,213.26,212.49,212.94,17591.0,212.3709,212.88,212.1114,212.5606,17591.0
2025-05-02 09:55:00,213.03,213.97,213.02,213.58,20926.0,212.6504,213.5887,212.6404,213.1994,20926.0
2025-05-02 10:00:00,213.52,214.18,213.49,213.56,14166.0,213.1396,213.7984,213.1096,213.1795,14166.0
2025-05-02 10:05:00,213.48,213.48,212.86,213.35,21900.0,213.0996,213.0996,212.4807,212.9699,21900.0
2025-05-02 10:10:00,213.35,213.68,213.22,213.42,7473.0,212.9699,213.2993,212.8401,213.0397,7473.0
2025-05-02 10:15:00,213.54,214.09,213.35,213.41,10482.0,213.1595,213.7085,212.9699,213.0297,10482.0
2025-05-02 10:20:00,213.15,213.62,213.15,213.51,6120.0,212.7702,213.2394,212.7702,213.1296,6120.0
2025-05-02 10:25:00,213.62,213.82,213.22,213.38,5366.0,213.2394,213.439,212.8401,212.9998,5366.0
2025-05-02 10:30:00,213.36,213.36,212.94,213.03,6083.0,212.9798,212.9798,212.5606,212.6504,6083.0
2025-05-02 10:35:00,213.08,213.32,212.95,213.31,5134.0,212.7003,212.9399,212.5706,212.9299,5134.0
2025-05-02 10:40:00,213.31,213.31,212.6,212.64,7218.0,212.9299,212.9299,212.2212,212.2611,7218.0
2025-05-02 10:45:00,212.6,212.61,212.26,212.26,7970.0,212.2212,212.2312,211.8818,211.8818,7970.0
2025-05-02 10:50:00,212.34,212.47,212.04,212.11,12214.0,211.9617,212.0914,211.6622,211.7321,12214.0
2025-05-02 10:55:00,212.16,212.39,212.05,212.36,4814.0,211.782,212.0116,211.6722,211.9816,4814.0
2025-05-02 11:00:00,212.36,212.5,212.21,212.33,12145.0,211.9816,212.1214,211.8319,211.9517,12145.0
2025-05-02 11:05:00,212.29,212.32,211.95,212.01,4643.0,211.9117,211.9417,211.5723,211.6322,4643.0
2025-05-02 11:10:00,212.0,212.2,211.61,211.75,14472.0,211.6223,211.8219,211.233,211.3727,14472.0
2025-05-02 11:15:00,211.71,212.0,211.7,211.86,5183.0,211.3328,211.6223,211.3228,211.4825,5183.0
2025-05-02 11:20:00,211.98,212.26,211.93,212.1,3348.0,211.6023,211.8818,211.5524,211.7221,3348.0
2025-05-02 11:25:00,212.1,212.1,211.66,211.73,4744.0,211.7221,211.7221,211.2829,211.3527,4744.0
2025-05-02 11:30:00,211.72,212.09,211.7,212.09,6630.0,211.3428,211.7121,211.3228,211.7121,6630.0
2025-05-02 11:35:00,211.95,212.13,211.8,212.11,4039.0,211.5723,211.752,211.4226,211.7321,4039.0
2025-05-02 11:40:00,212.1,212.1,211.79,211.79,5168.0,211.7221,211.7221,211.4126,211.4126,5168.0
2025-05-02 11:45:00,211.86,211.98,211.82,211.98,4137.0,211.4825,211.6023,211.4426,211.6023,4137.0
2025-05-02 11:50:00,212.0,212.0,211.72,211.85,2744.0,211.6223,211.6223,211.3428,211.4725,2744.0
2025-05-02 11:55:00,211.91,212.03,211.85,211.99,1144.0,211.5324,211.6522,211.4725,211.6123,1144.0
2025-05-02 12:00:00,212.03,212.52,211.98,212.23,8494.0,211.6522,212.1413,211.6023,211.8518,8494.0
2025-05-02 12:05:00,212.3,212.42,212.02,212.06,3366.0,211.9217,212.0415,211.6422,211.6822,3366.0
2025-05-02 12:10:00,212.05,212.14,211.93,211.93,4825.0,211.6722,211.762,211.5524,211.5524,4825.0
2025-05-02 12:15:00,211.89,211.89,211.68,211.75,1223.0,211.5125,211.5125,211.3028,211.3727,1223.0
2025-05-02 12:20:00,211.83,211.83,211.57,211.63,3336.0,211.4526,211.4526,211.193,211.2529,3336.0
2025-05-02 12:25:00,211.62,211.88,211.62,211.68,3304.0,211.2429,211.5025,211.2429,211.3028,3304.0
2025-05-02 12:30:00,211.68,211.84,211.67,211.72,1410.0,211.3028,211.4625,211.2928,211.3428,1410.0
2025-05-02 12:35:00,211.72,211.78,211.67,211.68,1822.0,211.3428,211.4027,211.2928,211.3028,1822.0
2025-05-02 12:40:00,211.63,211.67,211.55,211.66,2504.0,211.2529,211.2928,211.1731,211.2829,2504.0
2025-05-02 12:45:00,211.55,211.72,211.5,211.72,1660.0,211.1731,211.3428,211.1231,211.3428,1660.0
2025-05-02 12:50:00,211.65,211.87,211.64,211.87,1511.0,211.2729,211.4925,211.2629,211.4925,1511.0
2025-05-02 12:55:00,211.93,212.02,211.89,211.89,3378.0,211.5524,211.6422,211.5125,211.5125,3378.0
2025-05-02 13:00:00,211.95,212.0,211.77,211.77,2626.0,211.5723,211.6223,211.3927,211.3927,2626.0
2025-05-02 13:05:00,211.87,211.87,211.52,211.52,4902.0,211.4925,211.4925,211.1431,211.1431,4902.0
2025-05-02 13:10:00,211.52,211.68,211.45,211.65,11698.0,211.1431,211.3028,211.0732,211.2729,11698.0
2025-05-02 13:15:00,211.59,211.67,211.52,211.52,3615.0,211.213,211.2928,211.1431,211.1431,3615.0
2025-05-02 13:20:00,211.53,211.59,211.33,211.33,3650.0,211.1531,211.213,210.9535,210.9535,3650.0
2025-05-02 13:25:00,211.31,211.46,211.25,211.26,1478.0,210.9335,211.0832,210.8736,210.8836,1478.0
2025-05-02 13:30:00,211.32,211.33,211.23,211.28,1600.0,210.9435,210.9535,210.8536,210.9035,1600.0
2025-05-02 13:35:00,211.26,211.39,211.11,211.16,3441.0,210.8836,211.0133,210.7338,210.7838,3441.0
2025-05-02 13:40:00,211.03,211.28,210.91,211.28,2727.0,210.654,210.9035,210.5342,210.9035,2727.0
2025-05-02 13:45:00,211.24,211.36,211.17,211.28,2120.0,210.8636,210.9834,210.7937,210.9035,2120.0
2025-05-02 13:50:00,211.28,211.36,211.23,211.25,500.0,210.9035,210.9834,210.8536,210.8736,500.0
2025-05-02 13:55:00,211.4,211.47,211.24,211.47,4082.0,211.0233,211.0932,210.8636,211.0932,4082.0
2025-05-02 14:00:00,211.51,211.52,211.44,211.44,1570.0,211.1331,211.1431,211.0633,211.0633,1570.0
2025-05-02 14:05:00,211.51,211.76,211.5,211.65,3586.0,211.1331,211.3827,211.1231,211.2729,3586.0
2025-05-02 14:10:00,211.7,211.78,211.68,211.76,1615.0,211.3228,211.4027,211.3028,211.3827,1615.0
2025-05-02 14:15:00,211.86,211.93,211.76,211.78,2249.0,211.4825,211.5524,211.3827,211.4027,2249.0
2025-05-02 14:20:00,211.76,211.81,211.66,211.81,2606.0,211.3827,211.4326,211.2829,211.4326,2606.0
2025-05-02 14:25:00,211.79,211.89,211.79,211.88,1949.0,211.4126,211.5125,211.4126,211.5025,1949.0
2025-05-02 14:30:00,211.92,211.98,211.82,211.82,1878.0,211.5424,211.6023,211.4426,211.4426,1878.0
2025-05-02 14:35:00,211.91,211.95,211.89,211.92,1226.0,211.5324,211.5723,211.5125,211.5424,1226.0
2025-05-02 14:40:00,211.97,212.04,211.81,211.81,2494.0,211.5923,211.6622,211.4326,211.4326,2494.0
2025-05-02 14:45:00,211.77,211.79,211.44,211.48,3028.0,211.3927,211.4126,211.0633,211.1032,3028.0
2025-05-02 14:50:00,211.55,211.67,211.46,211.67,2472.0,211.1731,211.2928,211.0832,211.2928,2472.0
2025-05-02 14:55:00,211.72,211.82,211.65,211.81,1557.0,211.3428,211.4426,211.2729,211.4326,1557.0
2025-05-02 15:00:00,211.69,211.76,211.59,211.59,2299.0,211.3128,211.3827,211.213,211.213,2299.0
2025-05-02 15:05:00,211.58,211.78,211.48,211.78,5660.0,211.203,211.4027,211.1032,211.4027,5660.0
2025-05-02 15:10:00,211.71,211.75,211.54,211.72,4826.0,211.3328,211.3727,211.1631,211.3428,4826.0
2025-05-02 15:15:00,211.73,211.85,211.68,211.85,8327.0,211.3527,211.4725,211.3028,211.4725,8327.0
2025-05-02 15:20:00,211.84,211.9,211.74,211.78,6318.0,211.4625,211.5224,211.3627,211.4027,6318.0
2025-05-02 15:25:00,211.77,211.84,211.67,211.67,5199.0,211.3927,211.4625,211.2928,211.2928,5199.0
2025-05-02 15:30:00,211.64,211.84,211.62,211.77,4575.0,211.2629,211.4625,211.2429,211.3927,4575.0
2025-05-02 15:35:00,211.71,211.87,211.62,211.84,5825.0,211.3328,211.4925,211.2429,211.4625,5825.0
2025-05-02 15:40:00,211.87,211.99,211.81,211.96,12713.0,211.4925,211.6123,211.4326,211.5823,12713.0
2025-05-02 15:45:00,211.83,211.83,211.39,211.56,9606.0,211.4526,211.4526,211.0133,211.183,9606.0
2025-05-02 15:50:00,211.75,212.33,211.6,211.93,11669.0,211.3727,211.9517,211.223,211.5524,11669.0
2025-05-02 15:55:00,211.69,211.7,211.32,211.56,78384.0,211.3128,211.3228,210.9435,211.183,78384.0
2025-05-05 09:30:00,211.0,211.03,210.17,210.65,18077.0,210.624,210.654,209.7955,210.2747,18077.0
2025-05-05 09:35:00,210.53,210.54,210.18,210.53,4712.0,210.1549,210.1649,209.8055,210.1549,4712.0
2025-05-05 09:40:00,210.46,210.53,210.21,210.44,7295.0,210.085,210.1549,209.8354,210.065,7295.0
2025-05-05 09:45:00,210.33,210.69,210.1,210.51,3339.0,209.9552,210.3146,209.7256,210.1349,3339.0
2025-05-05 09:50:00,210.4,210.73,210.4,210.63,3564.0,210.0251,210.3545,210.0251,210.2547,3564.0
2025-05-05 09:55:00,210.61,211.06,210.61,211.0,5650.0,210.2347,210.6839,210.2347,210.624,5650.0
2025-05-05 10:00:00,211.16,211.47,210.94,210.94,5871.0,210.7838,211.0932,210.5641,210.5641,5871.0
2025-05-05 10:05:00,210.82,211.34,210.82,211.18,3000.0,210.4444,210.9634,210.4444,210.8037,3000.0
2025-05-05 10:10:00,211.35,211.48,211.25,211.31,2986.0,210.9734,211.1032,210.8736,210.9335,2986.0
2025-05-05 10:15:00,211.16,211.66,211.16,211.66,3984.0,210.7838,211.2829,210.7838,211.2829,3984.0
2025-05-05 10:20:00,211.5,211.58,211.31,211.4,2754.0,211.1231,211.203,210.9335,211.0233,2754.0
2025-05-05 10:25:00,211.58,211.76,211.46,211.62,4641.0,211.203,211.3827,211.0832,211.2429,4641.0
2025-05-05 10:30:00,211.5,211.61,211.38,211.46,5996.0,211.1231,211.233,211.0034,211.0832,5996.0
2025-05-05 10:35:00,211.33,211.76,211.27,211.75,3010.0,210.9535,211.3827,210.8936,211.3727,3010.0
2025-05-05 10:40:00,211.75,212.1,211.75,211.97,3730.0,211.3727,211.7221,211.3727,211.5923,3730.0
2025-05-05 10:45:00,211.97,212.13,211.86,212.12,2610.0,211.5923,211.752,211.4825,211.742,2610.0
2025-05-05 10:50:00,212.08,212.26,212.02,212.21,3261.0,211.7021,211.8818,211.6422,211.8319,3261.0
2025-05-05 10:55:00,212.34,212.35,212.1,212.19,4000.0,211.9617,211.9716,211.7221,211.8119,4000.0
2025-05-05 11:00:00,212.22,212.32,212.09,212.25,4702.0,211.8419,211.9417,211.7121,211.8718,4702.0
2025-05-05 11:05:00,212.24,212.41,212.19,212.19,7186.0,211.8618,212.0315,211.8119,211.8119,7186.0
2025-05-05 11:10:00,212.2,212.48,212.19,212.44,3550.0,211.8219,212.1014,211.8119,212.0615,3550.0
2025-05-05 11:15:00,212.43,212.44,212.19,212.25,3650.0,212.0515,212.0615,211.8119,211.8718,3650.0
2025-05-05 11:20:00,212.17,212.38,212.14,212.19,3293.0,211.792,212.0016,211.762,211.8119,3293.0
2025-05-05 11:25:00,212.07,212.13,211.95,212.06,1940.0,211.6921,211.752,211.5723,211.6822,1940.0
2025-05-05 11:30:00,212.06,212.14,211.79,211.96,3336.0,211.6822,211.762,211.4126,211.5823,3336.0
2025-05-05 11:35:00,211.95,211.96,211.78,211.79,2136.0,211.5723,211.5823,211.4027,211.4126,2136.0
2025-05-05 11:40:00,211.79,212.1,211.79,212.06,3469.0,211.4126,211.7221,211.4126,211.6822,3469.0
2025-05-05 11:45:00,212.12,212.3,212.02,212.02,3075.0,211.742,211.9217,211.6422,211.6422,3075.0
2025-05-05 11:50:00,212.15,212.31,212.15,212.31,1650.0,211.772,211.9317,211.772,211.9317,1650.0
2025-05-05 11:55:00,212.18,212.39,212.11,212.36,2028.0,211.8019,212.0116,211.7321,211.9816,2028.0
2025-05-05 12:00:00,212.25,212.45,212.23,212.44,2871.0,211.8718,212.0715,211.8518,212.0615,2871.0
2025-05-05 12:05:00,212.43,212.44,212.21,212.31,3683.0,212.0515,212.0615,211.8319,211.9317,3683.0
2025-05-05 12:10:00,212.32,212.37,212.24,212.27,4650.0,211.9417,211.9916,211.8618,211.8918,4650.0
2025-05-05 12:15:00,212.19,212.34,212.19,212.33,2491.0,211.8119,211.9617,211.8119,211.9517,2491.0
2025-05-05 12:20:00,212.33,212.33,212.05,212.05,3212.0,211.9517,211.9517,211.6722,211.6722,3212.0
2025-05-05 12:25:00,212.01,212.27,211.99,212.19,4502.0,211.6322,211.8918,211.6123,211.8119,4502.0
2025-05-05 12:30:00,212.31,212.31,212.08,212.21,2946.0,211.9317,211.9317,211.7021,211.8319,2946.0
2025-05-05 12:35:00,212.09,212.13,211.98,212.06,2250.0,211.7121,211.752,211.6023,211.6822,2250.0
2025-05-05 12:40:00,212.06,212.06,211.9,211.91,1475.0,211.6822,211.6822,211.5224,211.5324,1475.0
2025-05-05 12:45:00,211.95,212.05,211.87,212.0,1500.0,211.5723,211.6722,211.4925,211.6223,1500.0
2025-05-05 12:50:00,212.1,212.1,211.82,211.86,2710.0,211.7221,211.7221,211.4426,211.4825,2710.0
2025-05-05 12:55:00,211.85,211.85,211.58,211.68,2021.0,211.4725,211.4725,211.203,211.3028,2021.0
2025-05-05 13:00:00,211.68,211.72,211.59,211.66,1173.0,211.3028,211.3428,211.213,211.2829,1173.0
2025-05-05 13:05:00,211.61,211.63,211.46,211.56,2572.0,211.233,211.2529,211.0832,211.183,2572.0
2025-05-05 13:10:00,211.59,211.61,211.41,211.49,4435.0,211.213,211.233,211.0333,211.1132,4435.0
2025-05-05 13:15:00,211.4,211.55,211.37,211.52,1800.0,211.0233,211.1731,210.9934,211.1431,1800.0
2025-05-05 13:20:00,211.52,211.52,211.29,211.29,1700.0,211.1431,211.1431,210.9135,210.9135,1700.0
2025-05-05 13:25:00,211.43,211.55,211.31,211.48,1415.0,211.0533,211.1731,210.9335,211.1032,1415.0
2025-05-05 13:30:00,211.43,211.73,211.42,211.63,2485.0,211.0533,211.3527,211.0433,211.2529,2485.0
2025-05-05 13:35:00,211.63,211.8,211.62,211.74,1854.0,211.2529,211.4226,211.2429,211.3627,1854.0
2025-05-05 13:40:00,211.69,211.8,211.66,211.66,1913.0,211.3128,211.4226,211.2829,211.2829,1913.0
2025-05-05 13:45:00,211.73,212.03,211.73,211.95,2091.0,211.3527,211.6522,211.3527,211.5723,2091.0
2025-05-05 13:50:00,211.88,211.97,211.82,211.82,1650.0,211.5025,211.5923,211.4426,211.4426,1650.0
2025-05-05 13:55:00,211.91,212.13,211.81,212.08,3813.0,211.5324,211.752,211.4326,211.7021,3813.0
2025-05-05 14:00:00,212.05,212.21,211.96,212.17,1708.0,211.6722,211.8319,211.5823,211.792,1708.0
2025-05-05 14:05:00,212.07,212.22,212.03,212.17,2354.0,211.6921,211.8419,211.6522,211.792,2354.0
2025-05-05 14:10:00,212.03,212.16,211.97,211.97,3123.0,211.6522,211.782,211.5923,211.5923,3123.0
2025-05-05 14:15:00,212.07,212.07,211.97,212.07,1510.0,211.6921,211.6921,211.5923,211.6921,1510.0
2025-05-05 14:20:00,212.07,212.18,212.07,212.15,2259.0,211.6921,211.8019,211.6921,211.772,2259.0
2025-05-05 14:25:00,212.17,212.24,212.14,212.23,2148.0,211.792,211.8618,211.762,211.8518,2148.0
2025-05-05 14:30:00,212.26,212.33,212.24,212.25,1752.0,211.8818,211.9517,211.8618,211.8718,1752.0
2025-05-05 14:35:00,212.33,212.36,212.25,212.36,800.0,211.9517,211.9816,211.8718,211.9816,800.0
2025-05-05 14:40:00,212.39,212.44,212.32,212.42,4607.0,212.0116,212.0615,211.9417,212.0415,4607.0
2025-05-05 14:45:00,212.46,212.46,212.32,212.42,2217.0,212.0814,212.0814,211.9417,212.0415,2217.0
2025-05-05 14:50:00,212.36,212.54,212.35,212.51,8097.0,211.9816,212.1613,211.9716,212.1314,8097.0
2025-05-05 14:55:00,212.51,212.51,212.36,212.45,2300.0,212.1314,212.1314,211.9816,212.0715,2300.0
2025-05-05 15:00:00,212.45,212.45,212.22,212.33,3245.0,212.0715,212.0715,211.8419,211.9517,3245.0
2025-05-05 15:05:00,212.41,212.48,212.31,212.38,4013.0,212.0315,212.1014,211.9317,212.0016,4013.0
2025-05-05 15:10:00,212.31,212.42,212.19,212.33,4198.0,211.9317,212.0415,211.8119,211.9517,4198.0
2025-05-05 15:15:00,212.33,212.47,212.32,212.32,3935.0,211.9517,212.0914,211.9417,211.9417,3935.0
2025-05-05 15:20:00,212.32,212.32,211.98,211.98,6771.0,211.9417,211.9417,211.6023,211.6023,6771.0
2025-05-05 15:25:00,211.96,212.11,211.92,212.02,2742.0,211.5823,211.7321,211.5424,211.6422,2742.0
2025-05-05 15:30:00,212.01,212.12,211.98,212.08,3484.0,211.6322,211.742,211.6023,211.7021,3484.0
2025-05-05 15:35:00,212.05,212.21,212.04,212.08,2861.0,211.6722,211.8319,211.6622,211.7021,2861.0
2025-05-05 15:40:00,212.08,212.22,211.98,212.13,6235.0,211.7021,211.8419,211.6023,211.752,6235.0
2025-05-05 15:45:00,212.05,212.05,211.83,211.89,7698.0,211.6722,211.6722,211.4526,211.5125,7698.0
2025-05-05 15:50:00,211.97,212.08,211.62,211.82,18899.0,211.5923,211.7021,211.2429,211.4426,18899.0
2025-05-05 15:55:00,211.84,211.93,211.73,211.76,50885.0,211.4625,211.5524,211.3527,211.3827,50885.0
2025-05-06 09:30:00,210.88,211.05,209.86,211.05,12776.0,210.5043,210.674,209.4861,210.674,12776.0
2025-05-06 09:35:00,211.05,211.06,210.41,210.92,1308.0,210.674,210.6839,210.0351,210.5442,1308.0
2025-05-06 09:40:00,210.94,211.0,210.6,210.64,2198.0,210.5641,210.624,210.2248,210.2647,2198.0
2025-05-06 09:45:00,210.78,210.78,210.41,210.43,2215.0,210.4044,210.4044,210.0351,210.0551,2215.0
2025-05-06 09:50:00,210.36,210.47,210.21,210.47,1601.0,209.9852,210.095,209.8354,210.095,1601.0
2025-05-06 09:55:00,210.56,210.97,210.42,210.97,2117.0,210.1848,210.5941,210.0451,210.5941,2117.0
2025-05-06 10:00:00,210.83,211.18,210.53,211.11,5376.0,210.4543,210.8037,210.1549,210.7338,5376.0
2025-05-06 10:05:00,211.11,211.23,211.09,211.23,1950.0,210.7338,210.8536,210.7139,210.8536,1950.0
2025-05-06 10:10:00,211.27,211.72,211.26,211.67,2169.0,210.8936,211.3428,210.8836,211.2928,2169.0
2025-05-06 10:15:00,211.78,211.88,211.61,211.65,1858.0,211.4027,211.5025,211.233,211.2729,1858.0
2025-05-06 10:20:00,211.94,212.13,211.72,212.05,2387.0,211.5624,211.752,211.3428,211.6722,2387.0
2025-05-06 10:25:00,212.12,212.19,211.95,212.19,1234.0,211.742,211.8119,211.5723,211.8119,1234.0
2025-05-06 10:30:00,212.06,212.65,212.06,212.5,2434.0,211.6822,212.2711,211.6822,212.1214,2434.0
2025-05-06 10:35:00,212.46,212.48,212.24,212.31,2301.0,212.0814,212.1014,211.8618,211.9317,2301.0
2025-05-06 10:40:00,212.4,212.4,212.06,212.23,1954.0,212.0215,212.0215,211.6822,211.8518,1954.0
2025-05-06 10:45:00,212.4,212.6,212.4,212.51,1005.0,212.0215,212.2212,212.0215,212.1314,1005.0
2025-05-06 10:50:00,212.46,212.49,212.28,212.3,1134.0,212.0814,212.1114,211.9018,211.9217,1134.0
2025-05-06 10:55:00,212.28,212.53,212.27,212.45,1223.0,211.9018,212.1513,211.8918,212.0715,1223.0
2025-05-06 11:00:00,212.51,212.66,212.49,212.53,1494.0,212.1314,212.2811,212.1114,212.1513,1494.0
2025-05-06 11:05:00,212.58,212.67,212.42,212.42,1950.0,212.2012,212.2911,212.0415,212.0415,1950.0
2025-05-06 11:10:00,212.47,212.56,212.41,212.42,963.0,212.0914,212.1813,212.0315,212.0415,963.0
2025-05-06 11:15:00,212.44,212.66,212.44,212.66,600.0,212.0615,212.2811,212.0615,212.2811,600.0
2025-05-06 11:20:00,212.63,212.71,212.63,212.65,1000.0,212.2511,212.331,212.2511,212.2711,1000.0
2025-05-06 11:25:00,212.56,212.56,212.47,212.47,1000.0,212.1813,212.1813,212.0914,212.0914,1000.0
2025-05-06 11:30:00,212.58,212.66,212.51,212.66,706.0,212.2012,212.2811,212.1314,212.2811,706.0
2025-05-06 11:35:00,212.62,212.77,212.51,212.76,2089.0,212.2412,212.3909,212.1314,212.3809,2089.0
2025-05-06 11:40:00,212.73,212.73,212.39,212.4,1888.0,212.351,212.351,212.0116,212.0215,1888.0
2025-05-06 11:45:00,212.4,212.51,212.36,212.45,2140.0,212.0215,212.1314,211.9816,212.0715,2140.0
2025-05-06 11:50:00,212.49,212.49,212.13,212.19,1590.0,212.1114,212.1114,211.752,211.8119,1590.0
2025-05-06 11:55:00,212.27,212.41,212.19,212.33,2106.0,211.8918,212.0315,211.8119,211.9517,2106.0
2025-05-06 12:00:00,212.42,212.42,212.19,212.19,1479.0,212.0415,212.0415,211.8119,211.8119,1479.0
2025-05-06 12:05:00,212.18,212.24,212.03,212.03,1448.0,211.8019,211.8618,211.6522,211.6522,1448.0
2025-05-06 12:10:00,212.08,212.99,212.08,212.95,1772.0,211.7021,212.6105,211.7021,212.5706,1772.0
2025-05-06 12:15:00,212.84,212.84,212.73,212.79,700.0,212.4608,212.4608,212.351,212.4109,700.0
2025-05-06 12:20:00,212.7,212.71,212.37,212.38,1400.0,212.321,212.331,211.9916,212.0016,1400.0
2025-05-06 12:25:00,212.29,212.38,212.18,212.18,1000.0,211.9117,212.0016,211.8019,211.8019,1000.0
2025-05-06 12:30:00,212.19,212.32,212.08,212.27,940.0,211.8119,211.9417,211.7021,211.8918,940.0
2025-05-06 12:35:00,212.26,212.36,212.21,212.36,1023.0,211.8818,211.9816,211.8319,211.9816,1023.0
2025-05-06 12:40:00,212.4,212.41,211.92,211.94,1138.0,212.0215,212.0315,211.5424,211.5624,1138.0
2025-05-06 12:45:00,211.78,212.0,211.78,211.94,1061.0,211.4027,211.6223,211.4027,211.5624,1061.0
2025-05-06 12:50:00,211.92,211.93,211.74,211.87,2037.0,211.5424,211.5524,211.3627,211.4925,2037.0
2025-05-06 12:55:00,212.02,212.02,211.8,211.81,1499.0,211.6422,211.6422,211.4226,211.4326,1499.0
2025-05-06 13:00:00,211.84,212.22,211.84,212.13,3161.0,211.4625,211.8419,211.4625,211.752,3161.0
2025-05-06 13:05:00,212.13,212.43,212.08,212.43,1888.0,211.752,212.0515,211.7021,212.0515,1888.0
2025-05-06 13:10:00,212.41,212.5,212.28,212.47,1330.0,212.0315,212.1214,211.9018,212.0914,1330.0
2025-05-06 13:15:00,212.44,212.7,212.43,212.66,1784.0,212.0615,212.321,212.0515,212.2811,1784.0
2025-05-06 13:20:00,212.66,212.66,212.48,212.59,1909.0,212.2811,212.2811,212.1014,212.2112,1909.0
2025-05-06 13:25:00,212.46,212.53,212.46,212.51,400.0,212.0814,212.1513,212.0814,212.1314,400.0
2025-05-06 13:30:00,212.61,212.81,212.6,212.72,1503.0,212.2312,212.4308,212.2212,212.341,1503.0
2025-05-06 13:35:00,212.78,212.78,212.56,212.59,1100.0,212.4009,212.4009,212.1813,212.2112,1100.0
2025-05-06 13:40:00,212.56,212.56,212.32,212.32,1002.0,212.1813,212.1813,211.9417,211.9417,1002.0
2025-05-06 13:45:00,212.31,212.38,212.23,212.36,3577.0,211.9317,212.0016,211.8518,211.9816,3577.0
2025-05-06 13:50:00,212.35,212.44,212.32,212.44,800.0,211.9716,212.0615,211.9417,212.0615,800.0
2025-05-06 13:55:00,212.44,212.44,212.33,212.37,2786.0,212.0615,212.0615,211.9517,211.9916,2786.0
2025-05-06 14:00:00,212.4,212.98,212.4,212.98,4215.0,212.0215,212.6005,212.0215,212.6005,4215.0
2025-05-06 14:05:00,212.98,212.98,212.54,212.76,3940.0,212.6005,212.6005,212.1613,212.3809,3940.0
2025-05-06 14:10:00,212.66,212.86,212.61,212.86,4347.0,212.2811,212.4807,212.2312,212.4807,4347.0
2025-05-06 14:15:00,212.91,213.06,212.91,213.03,2448.0,212.5306,212.6804,212.5306,212.6504,2448.0
2025-05-06 14:20:00,213.11,213.16,212.89,212.89,2081.0,212.7303,212.7802,212.5107,212.5107,2081.0
2025-05-06 14:25:00,212.99,213.19,212.98,213.19,1660.0,212.6105,212.8101,212.6005,212.8101,1660.0
2025-05-06 14:30:00,213.24,213.28,213.18,213.23,3245.0,212.86,212.9,212.8002,212.8501,3245.0
2025-05-06 14:35:00,213.14,213.29,213.11,213.22,4063.0,212.7602,212.91,212.7303,212.8401,4063.0
2025-05-06 14:40:00,213.29,213.37,213.22,213.24,900.0,212.91,212.9898,212.8401,212.86,900.0
2025-05-06 14:45:00,213.24,213.28,213.12,213.21,3915.0,212.86,212.9,212.7403,212.8301,3915.0
2025-05-06 14:50:00,213.21,213.39,213.14,213.39,2384.0,212.8301,213.0098,212.7602,213.0098,2384.0
2025-05-06 14:55:00,213.31,213.59,213.31,213.48,1230.0,212.9299,213.2094,212.9299,213.0996,1230.0
2025-05-06 15:00:00,213.56,213.58,213.34,213.41,4321.0,213.1795,213.1994,212.9599,213.0297,4321.0
2025-05-06 15:05:00,213.38,213.38,213.21,213.3,2024.0,212.9998,212.9998,212.8301,212.9199,2024.0
2025-05-06 15:10:00,213.24,213.26,213.1,213.26,3725.0,212.86,212.88,212.7203,212.88,3725.0
2025-05-06 15:15:00,213.25,213.28,213.16,213.19,2300.0,212.87,212.9,212.7802,212.8101,2300.0
2025-05-06 15:20:00,213.12,213.19,213.04,213.19,3736.0,212.7403,212.8101,212.6604,212.8101,3736.0
2025-05-06 15:25:00,213.18,213.36,213.18,213.31,5116.0,212.8002,212.9798,212.8002,212.9299,5116.0
2025-05-06 15:30:00,213.28,213.46,213.28,213.43,9833.0,212.9,213.0797,212.9,213.0497,9833.0
2025-05-06 15:35:00,213.45,213.5,213.12,213.2,4529.0,213.0697,213.1196,212.7403,212.8201,4529.0
2025-05-06 15:40:00,213.23,213.39,213.22,213.36,3430.0,212.8501,213.0098,212.8401,212.9798,3430.0
2025-05-06 15:45:00,213.28,213.42,213.21,213.27,6993.0,212.9,213.0397,212.8301,212.89,6993.0
2025-05-06 15:50:00,213.25,213.51,213.04,213.5,10055.0,212.87,213.1296,212.6604,213.1196,10055.0
2025-05-06 15:55:00,213.46,213.66,213.14,213.32,59346.0,213.0797,213.2793,212.7602,212.9399,59346.0
2025-05-07 09:30:00,213.33,214.66,213.33,214.06,29873.0,212.9499,214.2775,212.9499,213.6786,29873.0
2025-05-07 09:35:00,214.08,214.19,213.6,213.6,12459.0,213.6986,213.8084,213.2194,213.2194,12459.0
2025-05-07 09:40:00,213.56,214.17,213.49,213.88,8973.0,213.1795,213.7884,213.1096,213.4989,8973.0
2025-05-07 09:45:00,213.77,213.97,213.49,213.7,3642.0,213.3891,213.5887,213.1096,213.3192,3642.0
2025-05-07 09:50:00,213.72,214.23,213.71,213.74,5324.0,213.3392,213.8483,213.3292,213.3592,5324.0
2025-05-07 09:55:00,213.92,214.18,213.92,214.07,4820.0,213.5388,213.7984,213.5388,213.6886,4820.0
2025-05-07 10:00:00,213.95,214.21,213.89,214.06,7953.0,213.5688,213.8283,213.5089,213.6786,7953.0
2025-05-07 10:05:00,214.07,214.18,214.07,214.18,1100.0,213.6886,213.7984,213.6886,213.7984,1100.0
2025-05-07 10:10:00,214.42,214.59,214.31,214.44,3025.0,214.0379,214.2076,213.9281,214.0579,3025.0
2025-05-07 10:15:00,214.44,214.44,214.17,214.43,6374.0,214.0579,214.0579,213.7884,214.0479,6374.0
2025-05-07 10:20:00,214.56,214.56,214.17,214.36,5012.0,214.1777,214.1777,213.7884,213.9781,5012.0
2025-05-07 10:25:00,214.23,214.53,214.1,214.28,4238.0,213.8483,214.1478,213.7185,213.8982,4238.0
2025-05-07 10:30:00,214.17,214.21,213.81,213.91,7391.0,213.7884,213.8283,213.429,213.5289,7391.0
2025-05-07 10:35:00,213.9,213.98,213.68,213.76,4290.0,213.5189,213.5987,213.2993,213.3791,4290.0
2025-05-07 10:40:00,213.88,213.89,213.56,213.59,7822.0,213.4989,213.5089,213.1795,213.2094,7822.0
2025-05-07 10:45:00,213.6,213.65,213.36,213.36,7158.0,213.2194,213.2693,212.9798,212.9798,7158.0
2025-05-07 10:50:00,213.35,213.4,213.05,213.09,6400.0,212.9699,213.0198,212.6704,212.7103,6400.0
2025-05-07 10:55:00,213.02,213.33,212.98,213.32,5700.0,212.6404,212.9499,212.6005,212.9399,5700.0
2025-05-07 11:00:00,213.31,213.46,213.12,213.4,4278.0,212.9299,213.0797,212.7403,213.0198,4278.0
2025-05-07 11:05:00,213.35,213.52,213.13,213.52,2304.0,212.9699,213.1396,212.7502,213.1396,2304.0
2025-05-07 11:10:00,213.39,213.49,213.16,213.41,3600.0,213.0098,213.1096,212.7802,213.0297,3600.0
2025-05-07 11:15:00,213.38,213.89,213.37,213.85,2105.0,212.9998,213.5089,212.9898,213.469,2105.0
2025-05-07 11:20:00,213.91,214.12,213.91,214.07,2503.0,213.5289,213.7385,213.5289,213.6886,2503.0
2025-05-07 11:25:00,214.05,214.25,214.04,214.18,4322.0,213.6686,213.8682,213.6586,213.7984,4322.0
2025-05-07 11:30:00,214.26,214.36,214.11,214.3,3754.0,213.8782,213.9781,213.7285,213.9182,3754.0
2025-05-07 11:35:00,214.3,214.42,214.25,214.35,3690.0,213.9182,214.0379,213.8682,213.9681,3690.0
2025-05-07 11:40:00,214.4,214.7,214.23,214.61,4561.0,214.018,214.3174,213.8483,214.2276,4561.0
2025-05-07 11:45:00,214.61,214.67,214.37,214.48,5599.0,214.2276,214.2875,213.988,214.0978,5599.0
2025-05-07 11:50:00,214.5,214.76,214.31,214.71,3209.0,214.1178,214.3773,213.9281,214.3274,3209.0
2025-05-07 11:55:00,214.77,215.13,214.77,215.04,4365.0,214.3873,214.7467,214.3873,214.6568,4365.0
2025-05-07 12:00:00,214.99,215.19,214.82,214.9,9716.0,214.6069,214.8066,214.4372,214.5171,9716.0
2025-05-07 12:05:00,214.9,215.0,214.83,215.0,2022.0,214.5171,214.6169,214.4472,214.6169,2022.0
2025-05-07 12:10:00,214.93,214.93,214.83,214.9,1600.0,214.547,214.547,214.4472,214.5171,1600.0
2025-05-07 12:15:00,214.9,215.07,214.83,215.07,2700.0,214.5171,214.6868,214.4472,214.6868,2700.0
2025-05-07 12:20:00,215.13,215.14,214.64,214.72,6586.0,214.7467,214.7567,214.2576,214.3374,6586.0
2025-05-07 12:25:00,214.71,214.85,214.67,214.68,3071.0,214.3274,214.4672,214.2875,214.2975,3071.0
2025-05-07 12:30:00,214.73,214.91,214.73,214.91,1618.0,214.3474,214.5271,214.3474,214.5271,1618.0
2025-05-07 12:35:00,214.94,215.22,214.93,215.09,1765.0,214.557,214.8365,214.547,214.7068,1765.0
2025-05-07 12:40:00,215.18,215.49,215.17,215.28,5023.0,214.7966,215.106,214.7866,214.8964,5023.0
2025-05-07 12:45:00,215.31,215.36,215.24,215.24,2101.0,214.9264,214.9763,214.8565,214.8565,2101.0
2025-05-07 12:50:00,215.3,215.49,215.23,215.49,2171.0,214.9164,215.106,214.8465,215.106,2171.0
2025-05-07 12:55:00,215.49,215.76,215.47,215.67,2879.0,215.106,215.3756,215.0861,215.2857,2879.0
2025-05-07 13:00:00,215.67,215.77,215.54,215.77,3996.0,215.2857,215.3855,215.156,215.3855,3996.0
2025-05-07 13:05:00,215.81,215.85,215.66,215.7,2423.0,215.4255,215.4654,215.2757,215.3157,2423.0
2025-05-07 13:10:00,215.68,215.94,215.63,215.94,5098.0,215.2957,215.5552,215.2458,215.5552,5098.0
2025-05-07 13:15:00,215.99,215.99,215.72,215.81,6520.0,215.6051,215.6051,215.3356,215.4255,6520.0
2025-05-07 13:20:00,215.75,215.8,215.61,215.78,4430.0,215.3656,215.4155,215.2258,215.3955,4430.0
2025-05-07 13:25:00,215.72,215.75,215.62,215.67,4992.0,215.3356,215.3656,215.2358,215.2857,4992.0
2025-05-07 13:30:00,215.74,215.8,215.5,215.5,4354.0,215.3556,215.4155,215.116,215.116,4354.0
2025-05-07 13:35:00,215.4,215.46,215.37,215.38,3394.0,215.0162,215.0761,214.9863,214.9962,3394.0
2025-05-07 13:40:00,215.38,215.48,215.25,215.48,1800.0,214.9962,215.0961,214.8665,215.0961,1800.0
2025-05-07 13:45:00,215.48,215.66,215.45,215.56,1130.0,215.0961,215.2757,215.0661,215.1759,1130.0
2025-05-07 13:50:00,215.46,215.5,214.73,214.92,9496.0,215.0761,215.116,214.3474,214.5371,9496.0
2025-05-07 13:55:00,214.81,215.12,214.72,214.99,7767.0,214.4273,214.7367,214.3374,214.6069,7767.0
2025-05-07 14:00:00,214.92,215.18,214.67,215.02,6913.0,214.5371,214.7966,214.2875,214.6369,6913.0
2025-05-07 14:05:00,215.13,215.13,213.88,214.23,6235.0,214.7467,214.7467,213.4989,213.8483,6235.0
2025-05-07 14:10:00,214.09,214.38,213.99,214.21,5926.0,213.7085,213.998,213.6087,213.8283,5926.0
2025-05-07 14:15:00,214.12,214.34,214.01,214.28,5303.0,213.7385,213.9581,213.6287,213.8982,5303.0
2025-05-07 14:20:00,214.35,214.57,214.32,214.33,4067.0,213.9681,214.1877,213.9381,213.9481,4067.0
2025-05-07 14:25:00,214.24,214.74,214.24,214.6,3459.0,213.8583,214.3574,213.8583,214.2176,3459.0
2025-05-07 14:30:00,214.5,215.2,214.37,215.14,5705.0,214.1178,214.8166,213.988,214.7567,5705.0
2025-05-07 14:35:00,215.15,215.42,214.98,215.34,7468.0,214.7666,215.0362,214.5969,214.9563,7468.0
2025-05-07 14:40:00,215.37,215.5,215.25,215.25,6595.0,214.9863,215.116,214.8665,214.8665,6595.0
2025-05-07 14:45:00,215.32,215.38,214.5,214.64,8941.0,214.9363,214.9962,214.1178,214.2576,8941.0
2025-05-07 14:50:00,214.91,215.2,214.82,215.14,54002.0,214.5271,214.8166,214.4372,214.7567,54002.0
2025-05-07 14:55:00,215.23,216.19,215.23,215.98,11595.0,214.8465,215.8048,214.8465,215.5952,11595.0
2025-05-07 15:00:00,216.0,216.08,215.47,215.58,9868.0,215.6151,215.695,215.0861,215.1959,9868.0
2025-05-07 15:05:00,215.57,215.7,215.39,215.56,6250.0,215.1859,215.3157,215.0062,215.1759,6250.0
2025-05-07 15:10:00,215.5,215.54,215.08,215.48,10384.0,215.116,215.156,214.6968,215.0961,10384.0
2025-05-07 15:15:00,215.45,215.6,215.16,215.6,7607.0,215.0661,215.2158,214.7766,215.2158,7607.0
2025-05-07 15:20:00,215.62,215.62,215.28,215.3,6463.0,215.2358,215.2358,214.8964,214.9164,6463.0
2025-05-07 15:25:00,215.23,215.24,214.67,214.67,7680.0,214.8465,214.8565,214.2875,214.2875,7680.0
2025-05-07 15:30:00,214.67,214.75,214.42,214.42,8412.0,214.2875,214.3674,214.0379,214.0379,8412.0
2025-05-07 15:35:00,214.5,214.84,214.4,214.56,12030.0,214.1178,214.4572,214.018,214.1777,12030.0
2025-05-07 15:40:00,214.56,216.2,214.56,215.43,17237.0,214.1777,215.8148,214.1777,215.0461,17237.0
2025-05-07 15:45:00,215.54,215.75,215.19,215.22,14695.0,215.156,215.3656,214.8066,214.8365,14695.0
2025-05-07 15:50:00,215.12,215.79,214.76,215.16,30952.0,214.7367,215.4055,214.3773,214.7766,30952.0
2025-05-07 15:55:00,215.13,215.41,214.93,215.15,75121.0,214.7467,215.0262,214.547,214.7666,75121.0
2025-05-08 09:30:00,216.22,217.1,215.64,215.93,25270.0,215.8347,216.7132,215.2558,215.5453,25270.0
2025-05-08 09:35:00,215.98,216.47,215.98,216.12,2530.0,215.5952,216.0843,215.5952,215.7349,2530.0
2025-05-08 09:40:00,216.13,216.72,215.84,215.87,6658.0,215.7449,216.3338,215.4554,215.4854,6658.0
2025-05-08 09:45:00,215.87,216.32,215.87,216.16,2039.0,215.4854,215.9346,215.4854,215.7748,2039.0
2025-05-08 09:50:00,216.17,216.38,215.93,215.95,2189.0,215.7848,215.9945,215.5453,215.5652,2189.0
2025-05-08 09:55:00,216.15,216.15,215.76,215.91,4191.0,215.7649,215.7649,215.3756,215.5253,4191.0
2025-05-08 10:00:00,215.8,216.02,215.79,216.02,3583.0,215.4155,215.6351,215.4055,215.6351,3583.0
2025-05-08 10:05:00,216.02,216.22,215.67,215.74,6346.0,215.6351,215.8347,215.2857,215.3556,6346.0
2025-05-08 10:10:00,215.77,215.88,215.54,215.88,4866.0,215.3855,215.4953,215.156,215.4953,4866.0
2025-05-08 10:15:00,215.91,216.39,215.91,216.38,3305.0,215.5253,216.0044,215.5253,215.9945,3305.0
2025-05-08 10:20:00,216.29,216.44,216.09,216.24,3898.0,215.9046,216.0543,215.705,215.8547,3898.0
2025-05-08 10:25:00,216.24,216.72,216.23,216.41,3630.0,215.8547,216.3338,215.8447,216.0244,3630.0
2025-05-08 10:30:00,216.49,216.72,216.33,216.37,10646.0,216.1043,216.3338,215.9445,215.9845,10646.0
2025-05-08 10:35:00,216.33,216.33,216.04,216.12,1100.0,215.9445,215.9445,215.6551,215.7349,1100.0
2025-05-08 10:40:00,216.07,216.32,215.97,216.11,6826.0,215.685,215.9346,215.5852,215.7249,6826.0
2025-05-08 10:45:00,216.3,216.3,215.97,216.01,6455.0,215.9146,215.9146,215.5852,215.6251,6455.0
2025-05-08 10:50:00,216.01,216.34,215.66,215.72,4934.0,215.6251,215.9545,215.2757,215.3356,4934.0
2025-05-08 10:55:00,215.75,216.02,215.55,215.78,6901.0,215.3656,215.6351,215.1659,215.3955,6901.0
2025-05-08 11:00:00,215.77,215.79,215.4,215.4,2616.0,215.3855,215.4055,215.0162,215.0162,2616.0
2025-05-08 11:05:00,215.55,215.68,215.5,215.52,900.0,215.1659,215.2957,215.116,215.136,900.0
2025-05-08 11:10:00,215.55,215.95,215.53,215.95,1310.0,215.1659,215.5652,215.146,215.5652,1310.0
2025-05-08 11:15:00,215.95,216.38,215.95,216.38,1013.0,215.5652,215.9945,215.5652,215.9945,1013.0
2025-05-08 11:20:00,216.37,216.59,216.28,216.37,14481.0,215.9845,216.2041,215.8946,215.9845,14481.0
2025-05-08 11:25:00,216.45,216.9,216.45,216.76,5875.0,216.0643,216.5135,216.0643,216.3738,5875.0
2025-05-08 11:30:00,216.62,216.94,216.47,216.94,4405.0,216.234,216.5535,216.0843,216.5535,4405.0
2025-05-08 11:35:00,216.9,217.16,216.83,217.16,2312.0,216.5135,216.7731,216.4437,216.7731,2312.0
2025-05-08 11:40:00,217.16,217.71,217.14,217.71,2701.0,216.7731,217.3221,216.7531,217.3221,2701.0
2025-05-08 11:45:00,217.68,218.03,217.56,217.9,4022.0,217.2921,217.6415,217.1724,217.5117,4022.0
2025-05-08 11:50:00,217.94,218.03,217.67,217.81,3895.0,217.5517,217.6415,217.2822,217.4219,3895.0
2025-05-08 11:55:00,217.75,217.88,217.34,217.88,4600.0,217.362,217.4918,216.9527,217.4918,4600.0
2025-05-08 12:00:00,217.98,217.98,217.71,217.82,2695.0,217.5916,217.5916,217.3221,217.4319,2695.0
2025-05-08 12:05:00,217.79,218.09,217.79,218.04,3064.0,217.4019,217.7014,217.4019,217.6515,3064.0
2025-05-08 12:10:00,218.13,218.15,217.88,218.06,3767.0,217.7413,217.7613,217.4918,217.6715,3767.0
2025-05-08 12:15:00,218.06,218.2,217.9,218.03,3104.0,217.6715,217.8112,217.5117,217.6415,3104.0
2025-05-08 12:20:00,218.03,218.09,217.77,217.79,3032.0,217.6415,217.7014,217.382,217.4019,3032.0
2025-05-08 12:25:00,217.88,217.96,217.79,217.81,1435.0,217.4918,217.5716,217.4019,217.4219,1435.0
2025-05-08 12:30:00,217.92,218.0,217.77,217.77,3785.0,217.5317,217.6116,217.382,217.382,3785.0
2025-05-08 12:35:00,217.76,217.96,217.66,217.91,2407.0,217.372,217.5716,217.2722,217.5217,2407.0
2025-05-08 12:40:00,217.91,218.06,217.72,217.92,5975.0,217.5217,217.6715,217.3321,217.5317,5975.0
2025-05-08 12:45:00,217.92,217.92,217.85,217.85,923.0,217.5317,217.5317,217.4618,217.4618,923.0
2025-05-08 12:50:00,217.87,218.07,217.87,218.0,2991.0,217.4818,217.6814,217.4818,217.6116,2991.0
2025-05-08 12:55:00,218.0,218.09,217.95,218.04,4736.0,217.6116,217.7014,217.5617,217.6515,4736.0
2025-05-08 13:00:00,218.04,218.05,217.83,217.9,2900.0,217.6515,217.6615,217.4419,217.5117,2900.0
2025-05-08 13:05:00,217.92,217.97,217.72,217.72,2778.0,217.5317,217.5816,217.3321,217.3321,2778.0
2025-05-08 13:10:00,217.59,217.77,217.54,217.65,4589.0,217.2023,217.382,217.1524,217.2622,4589.0
2025-05-08 13:15:00,217.65,217.73,217.64,217.73,1240.0,217.2622,217.342,217.2522,217.342,1240.0
2025-05-08 13:20:00,217.66,217.78,217.58,217.77,2488.0,217.2722,217.392,217.1923,217.382,2488.0
2025-05-08 13:25:00,217.77,217.77,217.53,217.77,3339.0,217.382,217.382,217.1424,217.382,3339.0
2025-05-08 13:30:00,217.75,217.82,217.39,217.44,5285.0,217.362,217.4319,217.0027,217.0526,5285.0
2025-05-08 13:35:00,217.38,217.41,217.24,217.29,2689.0,216.9927,217.0226,216.8529,216.9028,2689.0
2025-05-08 13:40:00,217.27,217.27,217.09,217.27,1420.0,216.8829,216.8829,216.7032,216.8829,1420.0
2025-05-08 13:45:00,217.18,217.2,217.11,217.19,1832.0,216.793,216.813,216.7232,216.803,1832.0
2025-05-08 13:50:00,217.11,217.38,217.11,217.28,5304.0,216.7232,216.9927,216.7232,216.8929,5304.0
2025-05-08 13:55:00,217.15,217.15,216.99,216.99,600.0,216.7631,216.7631,216.6034,216.6034,600.0
2025-05-08 14:00:00,216.86,217.01,216.8,216.92,2321.0,216.4736,216.6233,216.4137,216.5335,2321.0
2025-05-08 14:05:00,216.77,217.05,216.75,217.05,5447.0,216.3838,216.6633,216.3638,216.6633,5447.0
2025-05-08 14:10:00,217.01,217.16,217.0,217.14,3692.0,216.6233,216.7731,216.6133,216.7531,3692.0
2025-05-08 14:15:00,217.12,217.23,217.04,217.22,5937.0,216.7331,216.8429,216.6533,216.833,5937.0
2025-05-08 14:20:00,217.19,217.26,216.9,217.01,8800.0,216.803,216.8729,216.5135,216.6233,8800.0
2025-05-08 14:25:00,217.0,217.13,216.96,217.09,4886.0,216.6133,216.7431,216.5734,216.7032,4886.0
2025-05-08 14:30:00,217.11,217.5,217.11,217.37,8504.0,216.7232,217.1125,216.7232,216.9827,8504.0
2025-05-08 14:35:00,217.37,217.38,217.3,217.31,2016.0,216.9827,216.9927,216.9128,216.9228,2016.0
2025-05-08 14:40:00,217.23,217.5,217.08,217.5,20843.0,216.8429,217.1125,216.6932,217.1125,20843.0
2025-05-08 14:45:00,217.49,217.55,217.45,217.52,2641.0,217.1025,217.1624,217.0625,217.1324,2641.0
2025-05-08 14:50:00,217.45,217.46,217.29,217.29,2642.0,217.0625,217.0725,216.9028,216.9028,2642.0
2025-05-08 14:55:00,217.27,217.28,216.96,217.19,12016.0,216.8829,216.8929,216.5734,216.803,12016.0
2025-05-08 15:00:00,217.17,217.2,217.04,217.08,1870.0,216.783,216.813,216.6533,216.6932,1870.0
2025-05-08 15:05:00,217.03,217.04,216.77,216.77,3255.0,216.6433,216.6533,216.3838,216.3838,3255.0
2025-05-08 15:10:00,216.74,216.78,216.73,216.76,1586.0,216.3538,216.3937,216.3438,216.3738,1586.0
2025-05-08 15:15:00,216.7,216.79,216.65,216.71,2703.0,216.3139,216.4037,216.264,216.3239,2703.0
2025-05-08 15:20:00,216.82,217.04,216.73,216.77,14986.0,216.4337,216.6533,216.3438,216.3838,14986.0
2025-05-08 15:25:00,216.68,216.99,216.54,216.97,16777.0,216.2939,216.6034,216.1542,216.5834,16777.0
2025-05-08 15:30:00,216.94,216.94,216.68,216.81,21382.0,216.5535,216.5535,216.2939,216.4237,21382.0
2025-05-08 15:35:00,216.63,216.81,216.55,216.58,6623.0,216.244,216.4237,216.1642,216.1941,6623.0
2025-05-08 15:40:00,216.51,216.62,216.43,216.45,4767.0,216.1242,216.234,216.0444,216.0643,4767.0
2025-05-08 15:45:00,216.5,216.5,215.9,216.09,18144.0,216.1142,216.1142,215.5153,215.705,18144.0
2025-05-08 15:50:00,216.06,216.13,215.34,215.42,27093.0,215.675,215.7449,214.9563,215.0362,27093.0
2025-05-08 15:55:00,215.44,215.44,214.82,214.95,59789.0,215.0561,215.0561,214.4372,214.567,59789.0
2025-05-09 09:30:00,215.04,215.17,214.32,214.99,39086.0,214.6568,214.7866,213.9381,214.6069,39086.0
2025-05-09 09:35:00,214.7,214.95,214.0,214.74,4485.0,214.3174,214.567,213.6187,214.3574,4485.0
2025-05-09 09:40:00,214.41,214.5,214.01,214.5,1304.0,214.028,214.1178,213.6287,214.1178,1304.0
2025-05-09 09:45:00,214.5,214.85,214.35,214.66,2025.0,214.1178,214.4672,213.9681,214.2775,2025.0
2025-05-09 09:50:00,214.65,214.65,214.35,214.65,2916.0,214.2675,214.2675,213.9681,214.2675,2916.0
2025-05-09 09:55:00,214.82,215.17,214.82,215.13,5781.0,214.4372,214.7866,214.4372,214.7467,5781.0
2025-05-09 10:00:00,215.06,215.07,214.85,214.85,2491.0,214.6768,214.6868,214.4672,214.4672,2491.0
2025-05-09 10:05:00,215.03,215.13,214.9,215.13,1558.0,214.6469,214.7467,214.5171,214.7467,1558.0
2025-05-09 10:10:00,215.22,215.22,214.77,214.89,3613.0,214.8365,214.8365,214.3873,214.5071,3613.0
2025-05-09 10:15:00,214.77,214.77,214.25,214.25,1937.0,214.3873,214.3873,213.8682,213.8682,1937.0
2025-05-09 10:20:00,214.27,214.42,214.27,214.42,500.0,213.8882,214.0379,213.8882,214.0379,500.0
2025-05-09 10:25:00,214.37,214.39,214.27,214.35,1240.0,213.988,214.008,213.8882,213.9681,1240.0
2025-05-09 10:30:00,214.26,214.48,214.16,214.25,3728.0,213.8782,214.0978,213.7784,213.8682,3728.0
2025-05-09 10:35:00,214.17,214.34,214.02,214.34,1441.0,213.7884,213.9581,213.6387,213.9581,1441.0
2025-05-09 10:40:00,214.21,214.77,214.21,214.61,1919.0,213.8283,214.3873,213.8283,214.2276,1919.0
2025-05-09 10:45:00,214.65,214.65,214.39,214.61,1995.0,214.2675,214.2675,214.008,214.2276,1995.0
2025-05-09 10:50:00,214.47,214.68,214.35,214.54,900.0,214.0879,214.2975,213.9681,214.1577,900.0
2025-05-09 10:55:00,214.7,214.74,214.48,214.74,802.0,214.3174,214.3574,214.0978,214.3574,802.0
2025-05-09 11:00:00,214.57,214.64,214.57,214.64,500.0,214.1877,214.2576,214.1877,214.2576,500.0
2025-05-09 11:05:00,214.75,214.91,214.69,214.7,2866.0,214.3674,214.5271,214.3075,214.3174,2866.0
2025-05-09 11:10:00,214.65,214.65,214.32,214.33,1099.0,214.2675,214.2675,213.9381,213.9481,1099.0
2025-05-09 11:15:00,214.2,214.28,214.19,214.28,452.0,213.8183,213.8982,213.8084,213.8982,452.0
2025-05-09 11:20:00,214.08,214.26,214.07,214.26,800.0,213.6986,213.8782,213.6886,213.8782,800.0
2025-05-09 11:25:00,214.3,214.47,214.16,214.43,1739.0,213.9182,214.0879,213.7784,214.0479,1739.0
2025-05-09 11:30:00,214.41,214.52,214.32,214.52,2400.0,214.028,214.1378,213.9381,214.1378,2400.0
2025-05-09 11:35:00,214.62,214.76,214.62,214.64,1000.0,214.2376,214.3773,214.2376,214.2576,1000.0
2025-05-09 11:40:00,214.6,214.92,214.6,214.89,1000.0,214.2176,214.5371,214.2176,214.5071,1000.0
2025-05-09 11:45:00,214.92,214.97,214.73,214.73,1387.0,214.5371,214.587,214.3474,214.3474,1387.0
2025-05-09 11:50:00,214.92,215.1,214.92,215.0,1506.0,214.5371,214.7167,214.5371,214.6169,1506.0
2025-05-09 11:55:00,215.09,215.12,215.02,215.03,586.0,214.7068,214.7367,214.6369,214.6469,586.0
2025-05-09 12:00:00,215.11,215.11,214.58,214.59,1332.0,214.7267,214.7267,214.1977,214.2076,1332.0
2025-05-09 12:05:00,214.63,214.74,214.6,214.71,1567.0,214.2476,214.3574,214.2176,214.3274,1567.0
2025-05-09 12:10:00,214.72,214.72,214.5,214.67,1881.0,214.3374,214.3374,214.1178,214.2875,1881.0
2025-05-09 12:15:00,214.76,214.85,214.67,214.72,2170.0,214.3773,214.4672,214.2875,214.3374,2170.0
2025-05-09 12:20:00,214.77,214.77,214.67,214.67,200.0,214.3873,214.3873,214.2875,214.2875,200.0
2025-05-09 12:25:00,214.6,214.6,214.47,214.55,1516.0,214.2176,214.2176,214.0879,214.1677,1516.0
2025-05-09 12:30:00,214.56,214.67,214.45,214.45,2317.0,214.1777,214.2875,214.0679,214.0679,2317.0
2025-05-09 12:35:00,214.66,214.74,214.59,214.69,1532.0,214.2775,214.3574,214.2076,214.3075,1532.0
2025-05-09 12:40:00,214.68,214.68,214.51,214.54,1199.0,214.2975,214.2975,214.1278,214.1577,1199.0
2025-05-09 12:45:00,214.42,214.42,214.15,214.18,1181.0,214.0379,214.0379,213.7684,213.7984,1181.0
2025-05-09 12:50:00,214.15,214.27,214.07,214.23,1259.0,213.7684,213.8882,213.6886,213.8483,1259.0
2025-05-09 12:55:00,214.2,214.2,214.19,214.2,200.0,213.8183,213.8183,213.8084,213.8183,200.0
2025-05-09 13:00:00,214.24,214.24,214.14,214.14,200.0,213.8583,213.8583,213.7584,213.7584,200.0
2025-05-09 13:05:00,214.07,214.18,214.05,214.18,1618.0,213.6886,213.7984,213.6686,213.7984,1618.0
2025-05-09 13:10:00,214.16,214.16,214.09,214.11,675.0,213.7784,213.7784,213.7085,213.7285,675.0
2025-05-09 13:15:00,214.25,214.42,214.25,214.42,500.0,213.8682,214.0379,213.8682,214.0379,500.0
2025-05-09 13:20:00,214.37,214.56,214.19,214.56,1969.0,213.988,214.1777,213.8084,214.1777,1969.0
2025-05-09 13:25:00,214.55,214.68,214.55,214.68,700.0,214.1677,214.2975,214.1677,214.2975,700.0
2025-05-09 13:30:00,214.68,214.68,214.5,214.5,425.0,214.2975,214.2975,214.1178,214.1178,425.0
2025-05-09 13:35:00,214.61,214.7,214.6,214.7,600.0,214.2276,214.3174,214.2176,214.3174,600.0
2025-05-09 13:40:00,214.61,214.91,214.61,214.89,992.0,214.2276,214.5271,214.2276,214.5071,992.0
2025-05-09 13:45:00,214.92,214.97,214.9,214.97,1132.0,214.5371,214.587,214.5171,214.587,1132.0
2025-05-09 13:50:00,214.9,214.9,214.77,214.88,1165.0,214.5171,214.5171,214.3873,214.4971,1165.0
2025-05-09 13:55:00,214.91,215.02,214.91,215.02,200.0,214.5271,214.6369,214.5271,214.6369,200.0
2025-05-09 14:00:00,214.93,214.98,214.85,214.85,641.0,214.547,214.5969,214.4672,214.4672,641.0
2025-05-09 14:05:00,214.69,214.84,214.69,214.84,3066.0,214.3075,214.4572,214.3075,214.4572,3066.0
2025-05-09 14:10:00,214.73,214.86,214.72,214.86,800.0,214.3474,214.4772,214.3374,214.4772,800.0
2025-05-09 14:15:00,214.76,214.86,214.59,214.76,3258.0,214.3773,214.4772,214.2076,214.3773,3258.0
2025-05-09 14:20:00,214.74,214.76,214.73,214.76,599.0,214.3574,214.3773,214.3474,214.3773,599.0
2025-05-09 14:25:00,214.74,214.74,214.61,214.61,900.0,214.3574,214.3574,214.2276,214.2276,900.0
2025-05-09 14:30:00,214.71,214.86,214.61,214.84,1471.0,214.3274,214.4772,214.2276,214.4572,1471.0
2025-05-09 14:35:00,214.87,214.9,214.76,214.78,1218.0,214.4871,214.5171,214.3773,214.3973,1218.0
2025-05-09 14:40:00,214.8,214.8,214.71,214.71,400.0,214.4173,214.4173,214.3274,214.3274,400.0
2025-05-09 14:45:00,214.8,215.04,214.78,215.04,1743.0,214.4173,214.6568,214.3973,214.6568,1743.0
2025-05-09 14:50:00,215.15,215.16,214.97,215.05,1348.0,214.7666,214.7766,214.587,214.6668,1348.0
2025-05-09 14:55:00,215.05,215.14,215.05,215.05,1713.0,214.6668,214.7567,214.6668,214.6668,1713.0
2025-05-09 15:00:00,215.06,215.24,215.06,215.12,2447.0,214.6768,214.8565,214.6768,214.7367,2447.0
2025-05-09 15:05:00,215.13,215.44,215.11,215.34,1525.0,214.7467,215.0561,214.7267,214.9563,1525.0
2025-05-09 15:10:00,215.33,215.48,215.21,215.28,7427.0,214.9463,215.0961,214.8265,214.8964,7427.0
2025-05-09 15:15:00,215.3,215.3,215.11,215.21,1845.0,214.9164,214.9164,214.7267,214.8265,1845.0
2025-05-09 15:20:00,215.21,215.21,215.03,215.11,2344.0,214.8265,214.8265,214.6469,214.7267,2344.0
2025-05-09 15:25:00,215.12,215.12,214.93,214.93,3875.0,214.7367,214.7367,214.547,214.547,3875.0
2025-05-09 15:30:00,214.93,214.99,214.71,214.93,3200.0,214.547,214.6069,214.3274,214.547,3200.0
2025-05-09 15:35:00,214.98,214.98,214.75,214.83,546.0,214.5969,214.5969,214.3674,214.4472,546.0
2025-05-09 15:40:00,214.79,214.88,214.79,214.86,2100.0,214.4073,214.4971,214.4073,214.4772,2100.0
2025-05-09 15:45:00,214.86,214.86,214.59,214.81,4698.0,214.4772,214.4772,214.2076,214.4273,4698.0
2025-05-09 15:50:00,214.91,215.05,214.77,214.9,17952.0,214.5271,214.6668,214.3873,214.5171,17952.0
2025-05-09 15:55:00,214.63,214.94,214.53,214.93,35263.0,214.2476,214.557,214.1478,214.547,35263.0
2025-05-12 09:30:00,218.01,218.01,213.37,213.37,32332.0,217.6216,217.6216,212.9898,212.9898,32332.0
2025-05-12 09:35:00,213.87,214.03,213.06,213.84,12288.0,213.4889,213.6486,212.6804,213.459,12288.0
2025-05-12 09:40:00,213.76,214.59,213.39,213.84,11609.0,213.3791,214.2076,213.0098,213.459,11609.0
2025-05-12 09:45:00,213.93,214.78,213.83,214.78,8514.0,213.5488,214.3973,213.449,214.3973,8514.0
2025-05-12 09:50:00,214.83,215.66,214.83,215.28,7464.0,214.4472,215.2757,214.4472,214.8964,7464.0
2025-05-12 09:55:00,215.28,215.3,214.67,214.78,5653.0,214.8964,214.9164,214.2875,214.3973,5653.0
2025-05-12 10:00:00,214.78,214.79,213.33,213.39,10741.0,214.3973,214.4073,212.9499,213.0098,10741.0
2025-05-12 10:05:00,213.36,213.47,212.67,212.83,12522.0,212.9798,213.0896,212.2911,212.4508,12522.0
2025-05-12 10:10:00,212.95,214.09,212.9,214.09,3285.0,212.5706,213.7085,212.5207,213.7085,3285.0
2025-05-12 10:15:00,214.59,214.87,214.3,214.3,25173.0,214.2076,214.4871,213.9182,213.9182,25173.0
2025-05-12 10:20:00,214.4,214.61,214.13,214.14,5363.0,214.018,214.2276,213.7485,213.7584,5363.0
2025-05-12 10:25:00,213.97,214.08,213.63,213.79,4394.0,213.5887,213.6986,213.2494,213.4091,4394.0
2025-05-12 10:30:00,213.64,213.7,213.48,213.7,7577.0,213.2593,213.3192,213.0996,213.3192,7577.0
2025-05-12 10:35:00,213.65,214.22,213.56,214.22,6661.0,213.2693,213.8383,213.1795,213.8383,6661.0
2025-05-12 10:40:00,214.09,214.44,214.09,214.42,3680.0,213.7085,214.0579,213.7085,214.0379,3680.0
2025-05-12 10:45:00,214.55,214.75,214.31,214.63,3426.0,214.1677,214.3674,213.9281,214.2476,3426.0
2025-05-12 10:50:00,214.67,214.98,214.66,214.98,3040.0,214.2875,214.5969,214.2775,214.5969,3040.0
2025-05-12 10:55:00,214.77,214.98,214.5,214.51,5106.0,214.3873,214.5969,214.1178,214.1278,5106.0
2025-05-12 11:00:00,214.49,214.93,214.49,214.66,4898.0,214.1078,214.547,214.1078,214.2775,4898.0
2025-05-12 11:05:00,214.78,214.91,214.49,214.56,3935.0,214.3973,214.5271,214.1078,214.1777,3935.0
2025-05-12 11:10:00,214.51,214.86,214.51,214.65,7053.0,214.1278,214.4772,214.1278,214.2675,7053.0
2025-05-12 11:15:00,214.61,214.71,214.38,214.4,3023.0,214.2276,214.3274,213.998,214.018,3023.0
2025-05-12 11:20:00,214.26,214.26,213.85,213.85,1685.0,213.8782,213.8782,213.469,213.469,1685.0
2025-05-12 11:25:00,213.81,214.11,213.64,214.11,2099.0,213.429,213.7285,213.2593,213.7285,2099.0
2025-05-12 11:30:00,214.05,214.33,213.91,214.3,6269.0,213.6686,213.9481,213.5289,213.9182,6269.0
2025-05-12 11:35:00,214.26,214.26,214.05,214.21,4585.0,213.8782,213.8782,213.6686,213.8283,4585.0
2025-05-12 11:40:00,214.08,214.39,214.04,214.34,2566.0,213.6986,214.008,213.6586,213.9581,2566.0
2025-05-12 11:45:00,214.39,214.58,214.38,214.54,2939.0,214.008,214.1977,213.998,214.1577,2939.0
2025-05-12 11:50:00,214.32,214.37,214.05,214.08,2045.0,213.9381,213.988,213.6686,213.6986,2045.0
2025-05-12 11:55:00,214.16,214.38,214.16,214.16,2329.0,213.7784,213.998,213.7784,213.7784,2329.0
2025-05-12 12:00:00,214.22,214.22,214.03,214.1,3100.0,213.8383,213.8383,213.6486,213.7185,3100.0
2025-05-12 12:05:00,214.15,214.39,214.05,214.34,4967.0,213.7684,214.008,213.6686,213.9581,4967.0
2025-05-12 12:10:00,214.34,214.43,213.98,214.32,10844.0,213.9581,214.0479,213.5987,213.9381,10844.0
2025-05-12 12:15:00,214.32,214.49,214.22,214.49,3330.0,213.9381,214.1078,213.8383,214.1078,3330.0
2025-05-12 12:20:00,214.56,214.74,214.55,214.73,1327.0,214.1777,214.3574,214.1677,214.3474,1327.0
2025-05-12 12:25:00,214.67,214.67,214.47,214.47,2885.0,214.2875,214.2875,214.0879,214.0879,2885.0
2025-05-12 12:30:00,214.6,214.79,214.56,214.79,484.0,214.2176,214.4073,214.1777,214.4073,484.0
2025-05-12 12:35:00,214.7,214.72,214.64,214.71,3383.0,214.3174,214.3374,214.2576,214.3274,3383.0
2025-05-12 12:40:00,214.72,214.85,214.71,214.74,902.0,214.3374,214.4672,214.3274,214.3574,902.0
2025-05-12 12:45:00,214.87,215.19,214.79,215.06,8618.0,214.4871,214.8066,214.4073,214.6768,8618.0
2025-05-12 12:50:00,215.07,215.24,215.0,215.19,2715.0,214.6868,214.8565,214.6169,214.8066,2715.0
2025-05-12 12:55:00,215.32,215.43,215.29,215.34,2584.0,214.9363,215.0461,214.9064,214.9563,2584.0
2025-05-12 13:00:00,215.36,215.57,215.36,215.49,3170.0,214.9763,215.1859,214.9763,215.106,3170.0
2025-05-12 13:05:00,215.41,215.67,215.37,215.67,1200.0,215.0262,215.2857,214.9863,215.2857,1200.0
2025-05-12 13:10:00,215.68,215.68,215.51,215.62,2288.0,215.2957,215.2957,215.126,215.2358,2288.0
2025-05-12 13:15:00,215.63,215.67,215.43,215.46,2300.0,215.2458,215.2857,215.0461,215.0761,2300.0
2025-05-12 13:20:00,215.49,215.49,215.27,215.3,3289.0,215.106,215.106,214.8864,214.9164,3289.0
2025-05-12 13:25:00,215.31,215.58,215.31,215.48,1425.0,214.9264,215.1959,214.9264,215.0961,1425.0
2025-05-12 13:30:00,215.37,215.55,215.26,215.26,2848.0,214.9863,215.1659,214.8765,214.8765,2848.0
2025-05-12 13:35:00,215.27,215.46,215.27,215.46,834.0,214.8864,215.0761,214.8864,215.0761,834.0
2025-05-12 13:40:00,215.47,215.58,215.4,215.58,2229.0,215.0861,215.1959,215.0162,215.1959,2229.0
2025-05-12 13:45:00,215.61,215.79,215.56,215.56,5540.0,215.2258,215.4055,215.1759,215.1759,5540.0
2025-05-12 13:50:00,215.58,215.62,215.52,215.62,317.0,215.1959,215.2358,215.136,215.2358,317.0
2025-05-12 13:55:00,215.69,215.75,215.61,215.61,1047.0,215.3057,215.3656,215.2258,215.2258,1047.0
2025-05-12 14:00:00,215.74,216.06,215.73,216.06,1631.0,215.3556,215.675,215.3456,215.675,1631.0
2025-05-12 14:05:00,216.07,216.36,216.02,216.16,6677.0,215.685,215.9745,215.6351,215.7748,6677.0
2025-05-12 14:10:00,216.16,216.23,216.06,216.09,4404.0,215.7748,215.8447,215.675,215.705,4404.0
2025-05-12 14:15:00,216.29,216.46,216.27,216.46,1700.0,215.9046,216.0743,215.8847,216.0743,1700.0
2025-05-12 14:20:00,216.54,216.54,216.43,216.43,2977.0,216.1542,216.1542,216.0444,216.0444,2977.0
2025-05-12 14:25:00,216.43,216.46,216.25,216.25,4592.0,216.0444,216.0743,215.8647,215.8647,4592.0
2025-05-12 14:30:00,216.36,216.47,216.28,216.47,2005.0,215.9745,216.0843,215.8946,216.0843,2005.0
2025-05-12 14:35:00,216.44,216.57,216.39,216.51,3274.0,216.0543,216.1841,216.0044,216.1242,3274.0
2025-05-12 14:40:00,216.53,216.56,216.29,216.29,3495.0,216.1442,216.1741,215.9046,215.9046,3495.0
2025-05-12 14:45:00,216.3,216.43,216.24,216.24,2766.0,215.9146,216.0444,215.8547,215.8547,2766.0
2025-05-12 14:50:00,216.21,216.21,216.06,216.06,3717.0,215.8248,215.8248,215.675,215.675,3717.0
2025-05-12 14:55:00,216.14,216.51,216.13,216.34,2994.0,215.7549,216.1242,215.7449,215.9545,2994.0
2025-05-12 15:00:00,216.32,216.64,216.29,216.63,2800.0,215.9346,216.254,215.9046,216.244,2800.0
2025-05-12 15:05:00,216.66,216.68,216.5,216.57,6571.0,216.274,216.2939,216.1142,216.1841,6571.0
2025-05-12 15:10:00,216.57,216.67,216.56,216.56,7240.0,216.1841,216.2839,216.1741,216.1741,7240.0
2025-05-12 15:15:00,216.57,216.6,216.36,216.37,7784.0,216.1841,216.2141,215.9745,215.9845,7784.0
2025-05-12 15:20:00,216.3,216.32,216.13,216.29,4970.0,215.9146,215.9346,215.7449,215.9046,4970.0
2025-05-12 15:25:00,216.31,216.44,216.3,216.34,3120.0,215.9246,216.0543,215.9146,215.9545,3120.0
2025-05-12 15:30:00,216.34,216.51,216.32,216.42,4582.0,215.9545,216.1242,215.9346,216.0344,4582.0
2025-05-12 15:35:00,216.36,216.4,216.23,216.32,6834.0,215.9745,216.0144,215.8447,215.9346,6834.0
2025-05-12 15:40:00,216.31,216.41,216.18,216.31,6844.0,215.9246,216.0244,215.7948,215.9246,6844.0
2025-05-12 15:45:00,216.33,216.33,216.19,216.26,7170.0,215.9445,215.9445,215.8048,215.8747,7170.0
2025-05-12 15:50:00,216.39,216.81,216.26,216.63,28523.0,216.0044,216.4237,215.8747,216.244,28523.0
2025-05-12 15:55:00,216.56,217.08,216.28,216.99,65418.0,216.1741,216.6932,215.8946,216.6034,65418.0
2025-05-13 09:30:00,216.95,217.93,216.34,216.68,28494.0,216.5634,217.5417,215.9545,216.2939,28494.0
2025-05-13 09:35:00,216.91,218.26,216.91,218.15,6888.0,216.5235,217.8711,216.5235,217.7613,6888.0
2025-05-13 09:40:00,218.26,218.26,217.31,217.31,7231.0,217.8711,217.8711,216.9228,216.9228,7231.0
2025-05-13 09:45:00,217.46,217.46,216.94,217.17,7426.0,217.0725,217.0725,216.5535,216.783,7426.0
2025-05-13 09:50:00,216.99,217.29,216.72,216.84,7077.0,216.6034,216.9028,216.3338,216.4536,7077.0
2025-05-13 09:55:00,216.83,217.66,216.83,217.48,5167.0,216.4437,217.2722,216.4437,217.0925,5167.0
2025-05-13 10:00:00,217.53,217.77,217.14,217.25,6612.0,217.1424,217.382,216.7531,216.8629,6612.0
2025-05-13 10:05:00,217.22,217.22,216.98,217.19,2947.0,216.833,216.833,216.5934,216.803,2947.0
2025-05-13 10:10:00,217.24,217.69,217.13,217.69,5175.0,216.8529,217.3021,216.7431,217.3021,5175.0
2025-05-13 10:15:00,217.45,217.63,217.35,217.52,10152.0,217.0625,217.2422,216.9627,217.1324,10152.0
2025-05-13 10:20:00,217.51,217.77,217.33,217.36,12493.0,217.1224,217.382,216.9428,216.9727,12493.0
2025-05-13 10:25:00,217.44,217.44,217.03,217.17,5336.0,217.0526,217.0526,216.6433,216.783,5336.0
2025-05-13 10:30:00,217.21,217.54,217.18,217.44,8569.0,216.823,217.1524,216.793,217.0526,8569.0
2025-05-13 10:35:00,217.53,217.54,217.07,217.08,5151.0,217.1424,217.1524,216.6832,216.6932,5151.0
2025-05-13 10:40:00,217.07,217.18,216.93,217.1,3466.0,216.6832,216.793,216.5435,216.7132,3466.0
2025-05-13 10:45:00,217.11,217.42,216.98,217.08,7252.0,216.7232,217.0326,216.5934,216.6932,7252.0
2025-05-13 10:50:00,217.22,217.22,216.89,217.16,3770.0,216.833,216.833,216.5035,216.7731,3770.0
2025-05-13 10:55:00,217.09,217.24,216.94,217.0,5023.0,216.7032,216.8529,216.5535,216.6133,5023.0
2025-05-13 11:00:00,217.0,217.25,216.98,216.98,14946.0,216.6133,216.8629,216.5934,216.5934,14946.0
2025-05-13 11:05:00,216.92,217.26,216.9,217.18,9123.0,216.5335,216.8729,216.5135,216.793,9123.0
2025-05-13 11:10:00,217.19,217.29,216.93,216.93,5156.0,216.803,216.9028,216.5435,216.5435,5156.0
2025-05-13 11:15:00,216.91,217.0,216.83,216.97,3600.0,216.5235,216.6133,216.4437,216.5834,3600.0
2025-05-13 11:20:00,217.06,217.19,216.96,217.18,3842.0,216.6732,216.803,216.5734,216.793,3842.0
2025-05-13 11:25:00,217.18,217.28,217.12,217.14,14402.0,216.793,216.8929,216.7331,216.7531,14402.0
2025-05-13 11:30:00,217.06,217.48,217.06,217.32,15485.0,216.6732,217.0925,216.6732,216.9328,15485.0
2025-05-13 11:35:00,217.35,217.45,217.23,217.24,4010.0,216.9627,217.0625,216.8429,216.8529,4010.0
2025-05-13 11:40:00,217.3,217.3,217.08,217.14,3701.0,216.9128,216.9128,216.6932,216.7531,3701.0
2025-05-13 11:45:00,217.02,217.17,216.81,216.83,18808.0,216.6333,216.783,216.4237,216.4437,18808.0
2025-05-13 11:50:00,216.8,216.83,216.41,216.48,4315.0,216.4137,216.4437,216.0244,216.0943,4315.0
2025-05-13 11:55:00,216.41,216.62,216.41,216.44,7723.0,216.0244,216.234,216.0244,216.0543,7723.0
2025-05-13 12:00:00,216.42,216.77,216.35,216.75,3584.0,216.0344,216.3838,215.9645,216.3638,3584.0
2025-05-13 12:05:00,216.69,216.9,216.65,216.72,3537.0,216.3039,216.5135,216.264,216.3338,3537.0
2025-05-13 12:10:00,216.66,216.87,216.63,216.85,3570.0,216.274,216.4836,216.244,216.4636,3570.0
2025-05-13 12:15:00,216.76,216.88,216.49,216.53,3428.0,216.3738,216.4936,216.1043,216.1442,3428.0
2025-05-13 12:20:00,216.43,216.67,216.43,216.53,4723.0,216.0444,216.2839,216.0444,216.1442,4723.0
2025-05-13 12:25:00,216.6,216.88,216.59,216.76,3365.0,216.2141,216.4936,216.2041,216.3738,3365.0
2025-05-13 12:30:00,216.76,216.97,216.75,216.91,11524.0,216.3738,216.5834,216.3638,216.5235,11524.0
2025-05-13 12:35:00,216.86,217.12,216.82,217.07,8759.0,216.4736,216.7331,216.4337,216.6832,8759.0
2025-05-13 12:40:00,216.9,217.02,216.85,216.91,8924.0,216.5135,216.6333,216.4636,216.5235,8924.0
2025-05-13 12:45:00,217.0,217.0,216.75,216.86,4814.0,216.6133,216.6133,216.3638,216.4736,4814.0
2025-05-13 12:50:00,216.83,216.92,216.78,216.85,4158.0,216.4437,216.5335,216.3937,216.4636,4158.0
2025-05-13 12:55:00,216.8,217.0,216.76,216.94,2954.0,216.4137,216.6133,216.3738,216.5535,2954.0
2025-05-13 13:00:00,217.0,217.04,216.86,216.96,5905.0,216.6133,216.6533,216.4736,216.5734,5905.0
2025-05-13 13:05:00,216.97,217.06,216.91,216.93,5888.0,216.5834,216.6732,216.5235,216.5435,5888.0
2025-05-13 13:10:00,216.94,217.03,216.85,216.98,4270.0,216.5535,216.6433,216.4636,216.5934,4270.0
2025-05-13 13:15:00,216.99,217.05,216.92,216.99,7590.0,216.6034,216.6633,216.5335,216.6034,7590.0
2025-05-13 13:20:00,217.03,217.44,216.98,217.38,6272.0,216.6433,217.0526,216.5934,216.9927,6272.0
2025-05-13 13:25:00,217.41,217.41,217.09,217.09,4635.0,217.0226,217.0226,216.7032,216.7032,4635.0
2025-05-13 13:30:00,217.17,217.36,217.12,217.28,5311.0,216.783,216.9727,216.7331,216.8929,5311.0
2025-05-13 13:35:00,217.29,217.33,217.03,217.19,4867.0,216.9028,216.9428,216.6433,216.803,4867.0
2025-05-13 13:40:00,217.13,217.18,216.93,216.96,4705.0,216.7431,216.793,216.5435,216.5734,4705.0
2025-05-13 13:45:00,216.91,217.01,216.91,216.93,2900.0,216.5235,216.6233,216.5235,216.5435,2900.0
2025-05-13 13:50:00,216.89,216.99,216.79,216.81,4045.0,216.5035,216.6034,216.4037,216.4237,4045.0
2025-05-13 13:55:00,216.79,216.94,216.77,216.81,2788.0,216.4037,216.5535,216.3838,216.4237,2788.0
2025-05-13 14:00:00,216.86,216.94,216.79,216.87,2130.0,216.4736,216.5535,216.4037,216.4836,2130.0
2025-05-13 14:05:00,216.91,216.97,216.73,216.82,4986.0,216.5235,216.5834,216.3438,216.4337,4986.0
2025-05-13 14:10:00,216.84,216.91,216.73,216.73,2701.0,216.4536,216.5235,216.3438,216.3438,2701.0
2025-05-13 14:15:00,216.79,216.79,216.58,216.74,2960.0,216.4037,216.4037,216.1941,216.3538,2960.0
2025-05-13 14:20:00,216.64,216.64,216.36,216.36,2032.0,216.254,216.254,215.9745,215.9745,2032.0
2025-05-13 14:25:00,216.47,216.58,216.4,216.48,2409.0,216.0843,216.1941,216.0144,216.0943,2409.0
2025-05-13 14:30:00,216.44,216.5,216.43,216.46,880.0,216.0543,216.1142,216.0444,216.0743,880.0
2025-05-13 14:35:00,216.45,216.45,216.36,216.42,1475.0,216.0643,216.0643,215.9745,216.0344,1475.0
2025-05-13 14:40:00,216.37,216.39,216.27,216.38,2170.0,215.9845,216.0044,215.8847,215.9945,2170.0
2025-05-13 14:45:00,216.48,216.51,216.41,216.46,2393.0,216.0943,216.1242,216.0244,216.0743,2393.0
2025-05-13 14:50:00,216.51,216.56,216.46,216.53,6905.0,216.1242,216.1741,216.0743,216.1442,6905.0
2025-05-13 14:55:00,216.53,216.71,216.44,216.7,2333.0,216.1442,216.3239,216.0543,216.3139,2333.0
2025-05-13 15:00:00,216.7,216.75,216.49,216.5,4311.0,216.3139,216.3638,216.1043,216.1142,4311.0
2025-05-13 15:05:00,216.51,216.58,216.47,216.48,4746.0,216.1242,216.1941,216.0843,216.0943,4746.0
2025-05-13 15:10:00,216.5,216.67,216.49,216.61,12665.0,216.1142,216.2839,216.1043,216.224,12665.0
2025-05-13 15:15:00,216.6,216.69,216.44,216.44,6800.0,216.2141,216.3039,216.0543,216.0543,6800.0
2025-05-13 15:20:00,216.44,216.55,216.38,216.5,3486.0,216.0543,216.1642,215.9945,216.1142,3486.0
2025-05-13 15:25:00,216.52,216.62,216.42,216.42,6958.0,216.1342,216.234,216.0344,216.0344,6958.0
2025-05-13 15:30:00,216.42,216.51,216.27,216.34,7035.0,216.0344,216.1242,215.8847,215.9545,7035.0
2025-05-13 15:35:00,216.34,216.42,216.27,216.37,13523.0,215.9545,216.0344,215.8847,215.9845,13523.0
2025-05-13 15:40:00,216.37,216.4,216.27,216.27,10831.0,215.9845,216.0144,215.8847,215.8847,10831.0
2025-05-13 15:45:00,216.28,216.28,215.97,215.99,8297.0,215.8946,215.8946,215.5852,215.6051,8297.0
2025-05-13 15:50:00,216.01,216.19,215.66,215.67,25253.0,215.6251,215.8048,215.2757,215.2857,25253.0
2025-05-13 15:55:00,215.46,215.56,215.22,215.23,58871.0,215.0761,215.1759,214.8365,214.8465,58871.0
2025-05-14 09:30:00,214.36,214.89,213.78,214.09,34890.0,213.9781,214.5071,213.3991,213.7085,34890.0
2025-05-14 09:35:00,214.14,214.23,213.48,213.72,13028.0,213.7584,213.8483,213.0996,213.3392,13028.0
2025-05-14 09:40:00,213.72,214.01,213.3,213.4,8362.0,213.3392,213.6287,212.9199,213.0198,8362.0
2025-05-14 09:45:00,213.03,213.63,213.03,213.53,3947.0,212.6504,213.2494,212.6504,213.1495,3947.0
2025-05-14 09:50:00,213.53,213.8,213.36,213.62,10092.0,213.1495,213.4191,212.9798,213.2394,10092.0
2025-05-14 09:55:00,213.63,214.27,213.62,214.16,7805.0,213.2494,213.8882,213.2394,213.7784,7805.0
2025-05-14 10:00:00,214.35,214.35,213.89,213.89,5409.0,213.9681,213.9681,213.5089,213.5089,5409.0
2025-05-14 10:05:00,213.85,213.88,213.63,213.8,1986.0,213.469,213.4989,213.2494,213.4191,1986.0
2025-05-14 10:10:00,213.69,213.92,213.47,213.92,2796.0,213.3092,213.5388,213.0896,213.5388,2796.0
2025-05-14 10:15:00,213.95,214.12,213.95,214.03,2666.0,213.5688,213.7385,213.5688,213.6486,2666.0
2025-05-14 10:20:00,214.0,214.33,213.99,214.08,1980.0,213.6187,213.9481,213.6087,213.6986,1980.0
2025-05-14 10:25:00,214.14,214.32,214.14,214.32,400.0,213.7584,213.9381,213.7584,213.9381,400.0
2025-05-14 10:30:00,214.27,214.53,214.12,214.32,2570.0,213.8882,214.1478,213.7385,213.9381,2570.0
2025-05-14 10:35:00,214.12,214.25,214.12,214.13,1000.0,213.7385,213.8682,213.7385,213.7485,1000.0
2025-05-14 10:40:00,214.21,214.21,214.0,214.03,2994.0,213.8283,213.8283,213.6187,213.6486,2994.0
2025-05-14 10:45:00,214.03,214.08,213.89,213.89,1020.0,213.6486,213.6986,213.5089,213.5089,1020.0
2025-05-14 10:50:00,213.95,214.07,213.78,213.78,4997.0,213.5688,213.6886,213.3991,213.3991,4997.0
2025-05-14 10:55:00,213.84,213.95,213.67,213.75,2583.0,213.459,213.5688,213.2893,213.3691,2583.0
2025-05-14 11:00:00,213.75,213.76,213.08,213.08,2629.0,213.3691,213.3791,212.7003,212.7003,2629.0
2025-05-14 11:05:00,212.94,213.13,212.84,213.03,5929.0,212.5606,212.7502,212.4608,212.6504,5929.0
2025-05-14 11:10:00,213.07,213.23,212.98,213.15,2439.0,212.6904,212.8501,212.6005,212.7702,2439.0
2025-05-14 11:15:00,213.26,213.32,213.05,213.32,5366.0,212.88,212.9399,212.6704,212.9399,5366.0
2025-05-14 11:20:00,213.34,213.65,213.27,213.56,6443.0,212.9599,213.2693,212.89,213.1795,6443.0
2025-05-14 11:25:00,213.58,213.83,213.58,213.67,6488.0,213.1994,213.449,213.1994,213.2893,6488.0
2025-05-14 11:30:00,213.76,213.82,213.64,213.79,5784.0,213.3791,213.439,213.2593,213.4091,5784.0
2025-05-14 11:35:00,213.71,213.81,213.69,213.73,2213.0,213.3292,213.429,213.3092,213.3492,2213.0
2025-05-14 11:40:00,213.73,213.83,213.54,213.58,3883.0,213.3492,213.449,213.1595,213.1994,3883.0
2025-05-14 11:45:00,213.55,213.63,213.41,213.53,5000.0,213.1695,213.2494,213.0297,213.1495,5000.0
2025-05-14 11:50:00,213.43,213.44,213.26,213.38,3207.0,213.0497,213.0597,212.88,212.9998,3207.0
2025-05-14 11:55:00,213.53,213.55,213.53,213.54,2147.0,213.1495,213.1695,213.1495,213.1595,2147.0
2025-05-14 12:00:00,213.44,213.67,213.43,213.62,2951.0,213.0597,213.2893,213.0497,213.2394,2951.0
2025-05-14 12:05:00,213.55,213.72,213.55,213.58,1822.0,213.1695,213.3392,213.1695,213.1994,1822.0
2025-05-14 12:10:00,213.53,213.61,213.48,213.54,4063.0,213.1495,213.2294,213.0996,213.1595,4063.0
2025-05-14 12:15:00,213.49,213.56,213.47,213.52,2628.0,213.1096,213.1795,213.0896,213.1396,2628.0
2025-05-14 12:20:00,213.49,213.52,213.29,213.33,4552.0,213.1096,213.1396,212.91,212.9499,4552.0
2025-05-14 12:25:00,213.35,213.4,213.33,213.4,623.0,212.9699,213.0198,212.9499,213.0198,623.0
2025-05-14 12:30:00,213.32,213.51,213.32,213.45,4475.0,212.9399,213.1296,212.9399,213.0697,4475.0
2025-05-14 12:35:00,213.48,213.53,213.28,213.28,2385.0,213.0996,213.1495,212.9,212.9,2385.0
2025-05-14 12:40:00,213.27,213.32,213.16,213.18,3813.0,212.89,212.9399,212.7802,212.8002,3813.0
2025-05-14 12:45:00,213.26,213.51,213.18,213.36,6886.0,212.88,213.1296,212.8002,212.9798,6886.0
2025-05-14 12:50:00,213.31,213.54,213.31,213.48,6152.0,212.9299,213.1595,212.9299,213.0996,6152.0
2025-05-14 12:55:00,213.47,213.6,213.33,213.6,8873.0,213.0896,213.2194,212.9499,213.2194,8873.0
2025-05-14 13:00:00,213.53,213.58,213.42,213.52,3755.0,213.1495,213.1994,213.0397,213.1396,3755.0
2025-05-14 13:05:00,213.54,213.82,213.54,213.75,17833.0,213.1595,213.439,213.1595,213.3691,17833.0
2025-05-14 13:10:00,213.72,213.79,213.66,213.74,3310.0,213.3392,213.4091,213.2793,213.3592,3310.0
2025-05-14 13:15:00,213.74,213.86,213.61,213.85,11004.0,213.3592,213.4789,213.2294,213.469,11004.0
2025-05-14 13:20:00,213.8,213.8,213.68,213.74,1982.0,213.4191,213.4191,213.2993,213.3592,1982.0
2025-05-14 13:25:00,213.69,213.84,213.69,213.76,5683.0,213.3092,213.459,213.3092,213.3791,5683.0
2025-05-14 13:30:00,213.78,213.81,213.64,213.73,4135.0,213.3991,213.429,213.2593,213.3492,4135.0
2025-05-14 13:35:00,213.61,213.99,213.61,213.82,10990.0,213.2294,213.6087,213.2294,213.439,10990.0
2025-05-14 13:40:00,214.03,214.08,213.85,213.85,2210.0,213.6486,213.6986,213.469,213.469,2210.0
2025-05-14 13:45:00,213.78,213.8,213.78,213.8,906.0,213.3991,213.4191,213.3991,213.4191,906.0
2025-05-14 13:50:00,213.79,214.1,213.74,214.05,17295.0,213.4091,213.7185,213.3592,213.6686,17295.0
2025-05-14 13:55:00,214.13,214.29,214.13,214.29,1320.0,213.7485,213.9082,213.7485,213.9082,1320.0
2025-05-14 14:00:00,214.34,214.43,214.26,214.41,1507.0,213.9581,214.0479,213.8782,214.028,1507.0
2025-05-14 14:05:00,214.39,214.53,214.36,214.41,5391.0,214.008,214.1478,213.9781,214.028,5391.0
2025-05-14 14:10:00,214.37,214.37,214.3,214.32,1005.0,213.988,213.988,213.9182,213.9381,1005.0
2025-05-14 14:15:00,214.32,214.54,214.32,214.53,5859.0,213.9381,214.1577,213.9381,214.1478,5859.0
2025-05-14 14:20:00,214.45,214.6,214.34,214.34,8652.0,214.0679,214.2176,213.9581,213.9581,8652.0
2025-05-14 14:25:00,214.3,214.3,214.1,214.11,1205.0,213.9182,213.9182,213.7185,213.7285,1205.0
2025-05-14 14:30:00,214.16,214.48,214.1,214.45,18416.0,213.7784,214.0978,213.7185,214.0679,18416.0
2025-05-14 14:35:00,214.51,214.69,214.38,214.61,2805.0,214.1278,214.3075,213.998,214.2276,2805.0
2025-05-14 14:40:00,214.58,214.72,214.56,214.6,1765.0,214.1977,214.3374,214.1777,214.2176,1765.0
2025-05-14 14:45:00,214.68,214.69,214.5,214.59,1800.0,214.2975,214.3075,214.1178,214.2076,1800.0
2025-05-14 14:50:00,214.54,214.6,214.44,214.44,2346.0,214.1577,214.2176,214.0579,214.0579,2346.0
2025-05-14 14:55:00,214.44,214.53,214.4,214.53,1735.0,214.0579,214.1478,214.018,214.1478,1735.0
2025-05-14 15:00:00,214.53,214.59,214.44,214.44,2703.0,214.1478,214.2076,214.0579,214.0579,2703.0
2025-05-14 15:05:00,214.44,214.57,214.43,214.5,4987.0,214.0579,214.1877,214.0479,214.1178,4987.0
2025-05-14 15:10:00,214.56,214.71,214.54,214.71,3376.0,214.1777,214.3274,214.1577,214.3274,3376.0
2025-05-14 15:15:00,214.68,214.69,214.58,214.58,3446.0,214.2975,214.3075,214.1977,214.1977,3446.0
2025-05-14 15:20:00,214.55,214.55,214.32,214.45,2389.0,214.1677,214.1677,213.9381,214.0679,2389.0
2025-05-14 15:25:00,214.32,214.63,214.32,214.62,2744.0,213.9381,214.2476,213.9381,214.2376,2744.0
2025-05-14 15:30:00,214.55,214.6,214.48,214.48,3608.0,214.1677,214.2176,214.0978,214.0978,3608.0
2025-05-14 15:35:00,214.58,214.63,214.44,214.56,18292.0,214.1977,214.2476,214.0579,214.1777,18292.0
2025-05-14 15:40:00,214.52,214.65,214.47,214.47,8559.0,214.1378,214.2675,214.0879,214.0879,8559.0
2025-05-14 15:45:00,214.41,214.43,214.18,214.28,9052.0,214.028,214.0479,213.7984,213.8982,9052.0
2025-05-14 15:50:00,214.41,214.71,214.34,214.34,19867.0,214.028,214.3274,213.9581,213.9581,19867.0
2025-05-14 15:55:00,214.38,214.51,214.04,214.15,94441.0,213.998,214.1278,213.6586,213.7684,94441.0
2025-05-15 09:30:00,214.37,215.16,214.25,214.88,15807.0,214.37,215.16,214.25,214.88,15807.0
2025-05-15 09:35:00,215.12,215.61,215.12,215.55,3497.0,215.12,215.61,215.12,215.55,3497.0
2025-05-15 09:40:00,215.55,216.03,215.44,215.93,3242.0,215.55,216.03,215.44,215.93,3242.0
2025-05-15 09:45:00,216.1,216.73,216.05,216.64,6751.0,216.1,216.73,216.05,216.64,6751.0
2025-05-15 09:50:00,216.43,216.79,216.39,216.73,2485.0,216.43,216.79,216.39,216.73,2485.0
2025-05-15 09:55:00,216.88,217.18,216.63,217.18,4379.0,216.88,217.18,216.63,217.18,4379.0
2025-05-15 10:00:00,217.26,217.26,216.9,216.99,2000.0,217.26,217.26,216.9,216.99,2000.0
2025-05-15 10:05:00,216.81,216.9,216.54,216.8,5556.0,216.81,216.9,216.54,216.8,5556.0
2025-05-15 10:10:00,216.65,217.0,216.59,217.0,1200.0,216.65,217.0,216.59,217.0,1200.0
2025-05-15 10:15:00,216.81,216.81,216.59,216.7,3799.0,216.81,216.81,216.59,216.7,3799.0
2025-05-15 10:20:00,216.71,216.88,216.63,216.88,1395.0,216.71,216.88,216.63,216.88,1395.0
2025-05-15 10:25:00,216.84,217.15,216.72,216.92,2120.0,216.84,217.15,216.72,216.92,2120.0
2025-05-15 10:30:00,217.13,217.13,216.7,216.7,600.0,217.13,217.13,216.7,216.7,600.0
2025-05-15 10:35:00,216.78,216.95,216.73,216.73,2202.0,216.78,216.95,216.73,216.73,2202.0
2025-05-15 10:40:00,216.84,216.89,216.55,216.85,3860.0,216.84,216.89,216.55,216.85,3860.0
2025-05-15 10:45:00,216.88,217.11,216.84,216.96,1758.0,216.88,217.11,216.84,216.96,1758.0
2025-05-15 10:50:00,217.0,217.11,216.6,216.67,7099.0,217.0,217.11,216.6,216.67,7099.0
2025-05-15 10:55:00,216.81,216.91,216.53,216.66,4809.0,216.81,216.91,216.53,216.66,4809.0
2025-05-15 11:00:00,216.73,217.05,216.53,217.02,4451.0,216.73,217.05,216.53,217.02,4451.0
2025-05-15 11:05:00,217.02,217.41,217.02,217.33,3245.0,217.02,217.41,217.02,217.33,3245.0
2025-05-15 11:10:00,217.39,217.39,217.13,217.31,2511.0,217.39,217.39,217.13,217.31,2511.0
2025-05-15 11:15:00,217.28,217.47,217.27,217.31,2890.0,217.28,217.47,217.27,217.31,2890.0
2025-05-15 11:20:00,217.27,217.62,217.27,217.62,1930.0,217.27,217.62,217.27,217.62,1930.0
2025-05-15 11:25:00,217.5,217.55,217.37,217.41,1100.0,217.5,217.55,217.37,217.41,1100.0
2025-05-15 11:30:00,217.41,217.47,217.37,217.47,2050.0,217.41,217.47,217.37,217.47,2050.0
2025-05-15 11:35:00,217.48,217.62,217.3,217.41,2879.0,217.48,217.62,217.3,217.41,2879.0
2025-05-15 11:40:00,217.45,217.53,217.3,217.45,3371.0,217.45,217.53,217.3,217.45,3371.0
2025-05-15 11:45:00,217.49,217.61,217.32,217.48,2380.0,217.49,217.61,217.32,217.48,2380.0
2025-05-15 11:50:00,217.47,217.53,217.27,217.38,4730.0,217.47,217.53,217.27,217.38,4730.0
2025-05-15 11:55:00,217.37,217.54,217.3,217.53,1483.0,217.37,217.54,217.3,217.53,1483.0
2025-05-15 12:00:00,217.53,217.88,217.53,217.77,3100.0,217.53,217.88,217.53,217.77,3100.0
2025-05-15 12:05:00,217.77,218.18,217.67,218.0,12677.0,217.77,218.18,217.67,218.0,12677.0
2025-05-15 12:10:00,217.95,218.24,217.94,218.12,4866.0,217.95,218.24,217.94,218.12,4866.0
2025-05-15 12:15:00,218.0,218.04,217.76,217.76,8400.0,218.0,218.04,217.76,217.76,8400.0
2025-05-15 12:20:00,217.78,217.8,217.61,217.61,3448.0,217.78,217.8,217.61,217.61,3448.0
2025-05-15 12:25:00,217.64,217.8,217.5,217.8,3566.0,217.64,217.8,217.5,217.8,3566.0
2025-05-15 12:30:00,217.69,217.72,217.36,217.44,2159.0,217.69,217.72,217.36,217.44,2159.0
2025-05-15 12:35:00,217.4,217.45,217.26,217.45,3887.0,217.4,217.45,217.26,217.45,3887.0
2025-05-15 12:40:00,217.53,217.55,217.34,217.43,950.0,217.53,217.55,217.34,217.43,950.0
2025-05-15 12:45:00,217.5,217.66,217.5,217.65,700.0,217.5,217.66,217.5,217.65,700.0
2025-05-15 12:50:00,217.53,217.85,217.53,217.83,900.0,217.53,217.85,217.53,217.83,900.0
2025-05-15 12:55:00,217.8,218.0,217.79,217.83,6029.0,217.8,218.0,217.79,217.83,6029.0
2025-05-15 13:00:00,217.83,218.11,217.74,218.11,3275.0,217.83,218.11,217.74,218.11,3275.0
2025-05-15 13:05:00,218.11,218.19,217.72,217.74,4719.0,218.11,218.19,217.72,217.74,4719.0
2025-05-15 13:10:00,217.86,217.86,217.7,217.82,1210.0,217.86,217.86,217.7,217.82,1210.0
2025-05-15 13:15:00,217.79,218.12,217.72,218.12,3396.0,217.79,218.12,217.72,218.12,3396.0
2025-05-15 13:20:00,218.12,218.21,217.98,218.08,3400.0,218.12,218.21,217.98,218.08,3400.0
2025-05-15 13:25:00,217.95,218.18,217.94,218.01,2350.0,217.95,218.18,217.94,218.01,2350.0
2025-05-15 13:30:00,218.1,218.24,218.02,218.02,4593.0,218.1,218.24,218.02,218.02,4593.0
2025-05-15 13:35:00,217.99,218.09,217.93,217.97,3682.0,217.99,218.09,217.93,217.97,3682.0
2025-05-15 13:40:00,218.0,218.38,217.96,218.29,4392.0,218.0,218.38,217.96,218.29,4392.0
2025-05-15 13:45:00,218.31,218.38,218.05,218.21,2907.0,218.31,218.38,218.05,218.21,2907.0
2025-05-15 13:50:00,218.29,218.38,218.09,218.12,1907.0,218.29,218.38,218.09,218.12,1907.0
2025-05-15 13:55:00,218.08,218.19,217.99,218.11,2624.0,218.08,218.19,217.99,218.11,2624.0
2025-05-15 14:00:00,218.02,218.02,217.27,217.33,5654.0,218.02,218.02,217.27,217.33,5654.0
2025-05-15 14:05:00,217.37,217.63,217.37,217.48,3256.0,217.37,217.63,217.37,217.48,3256.0
2025-05-15 14:10:00,217.46,217.65,217.42,217.42,5044.0,217.46,217.65,217.42,217.42,5044.0
2025-05-15 14:15:00,217.36,217.66,217.35,217.53,8129.0,217.36,217.66,217.35,217.53,8129.0
2025-05-15 14:20:00,217.44,217.72,217.41,217.72,4334.0,217.44,217.72,217.41,217.72,4334.0
2025-05-15 14:25:00,217.71,217.75,217.63,217.74,4723.0,217.71,217.75,217.63,217.74,4723.0
2025-05-15 14:30:00,217.74,217.94,217.74,217.84,4286.0,217.74,217.94,217.74,217.84,4286.0
2025-05-15 14:35:00,217.83,217.96,217.75,217.83,5097.0,217.83,217.96,217.75,217.83,5097.0
2025-05-15 14:40:00,217.84,218.24,217.83,218.14,10454.0,217.84,218.24,217.83,218.14,10454.0
2025-05-15 14:45:00,218.04,218.14,217.83,217.96,6704.0,218.04,218.14,217.83,217.96,6704.0
2025-05-15 14:50:00,218.01,218.01,217.79,217.89,4647.0,218.01,218.01,217.79,217.89,4647.0
2025-05-15 14:55:00,217.89,218.01,217.84,217.92,4158.0,217.89,218.01,217.84,217.92,4158.0
2025-05-15 15:00:00,217.92,218.07,217.89,218.04,6192.0,217.92,218.07,217.89,218.04,6192.0
2025-05-15 15:05:00,218.01,218.04,217.68,217.89,6336.0,218.01,218.04,217.68,217.89,6336.0
2025-05-15 15:10:00,217.88,218.02,217.88,217.89,5901.0,217.88,218.02,217.88,217.89,5901.0
2025-05-15 15:15:00,217.89,218.15,217.88,218.06,7336.0,217.89,218.15,217.88,218.06,7336.0
2025-05-15 15:20:00,218.06,218.19,218.05,218.16,6343.0,218.06,218.19,218.05,218.16,6343.0
2025-05-15 15:25:00,218.06,218.17,217.9,217.97,10146.0,218.06,218.17,217.9,217.97,10146.0
2025-05-15 15:30:00,218.02,218.21,217.93,218.18,7042.0,218.02,218.21,217.93,218.18,7042.0
2025-05-15 15:35:00,218.18,218.26,218.04,218.12,8342.0,218.18,218.26,218.04,218.12,8342.0
2025-05-15 15:40:00,218.16,218.29,218.08,218.24,8335.0,218.16,218.29,218.08,218.24,8335.0
2025-05-15 15:45:00,218.24,218.47,218.17,218.31,9168.0,218.24,218.47,218.17,218.31,9168.0
2025-05-15 15:50:00,218.31,218.71,218.27,218.33,21848.0,218.31,218.71,218.27,218.33,21848.0
2025-05-15 15:55:00,218.31,218.49,218.05,218.48,64466.0,218.31,218.49,218.05,218.48,64466.0
2025-05-16 09:30:00,218.49,218.5,217.26,217.99,129968.0,218.49,218.5,217.26,217.99,129968.0
2025-05-16 09:35:00,218.0,218.41,217.71,217.94,6451.0,218.0,218.41,217.71,217.94,6451.0
2025-05-16 09:40:00,217.94,218.14,217.72,217.78,2567.0,217.94,218.14,217.72,217.78,2567.0
2025-05-16 09:45:00,217.84,218.34,217.83,218.31,18238.0,217.84,218.34,217.83,218.31,18238.0
2025-05-16 09:50:00,218.16,218.71,218.15,218.33,2297.0,218.16,218.71,218.15,218.33,2297.0
2025-05-16 09:55:00,218.38,218.54,218.06,218.54,4547.0,218.38,218.54,218.06,218.54,4547.0
2025-05-16 10:00:00,218.25,218.45,218.12,218.45,2496.0,218.25,218.45,218.12,218.45,2496.0
2025-05-16 10:05:00,218.39,218.39,218.28,218.37,1109.0,218.39,218.39,218.28,218.37,1109.0
2025-05-16 10:10:00,218.25,218.37,218.19,218.36,2414.0,218.25,218.37,218.19,218.36,2414.0
2025-05-16 10:15:00,218.43,218.91,218.39,218.76,12243.0,218.43,218.91,218.39,218.76,12243.0
2025-05-16 10:20:00,218.62,218.83,218.53,218.77,1264.0,218.62,218.83,218.53,218.77,1264.0
2025-05-16 10:25:00,218.78,219.05,218.77,218.89,4965.0,218.78,219.05,218.77,218.89,4965.0
2025-05-16 10:30:00,218.8,219.19,218.75,219.15,3011.0,218.8,219.19,218.75,219.15,3011.0
2025-05-16 10:35:00,219.04,219.19,218.9,218.91,4328.0,219.04,219.19,218.9,218.91,4328.0
2025-05-16 10:40:00,218.87,219.19,218.75,219.19,2108.0,218.87,219.19,218.75,219.19,2108.0
2025-05-16 10:45:00,219.22,219.46,219.09,219.12,3852.0,219.22,219.46,219.09,219.12,3852.0
2025-05-16 10:50:00,219.2,219.44,219.15,219.44,1312.0,219.2,219.44,219.15,219.44,1312.0
2025-05-16 10:55:00,219.43,219.43,218.98,218.98,4438.0,219.43,219.43,218.98,218.98,4438.0
2025-05-16 11:00:00,218.98,219.2,218.94,219.2,8471.0,218.98,219.2,218.94,219.2,8471.0
2025-05-16 11:05:00,219.08,219.29,219.03,219.15,3837.0,219.08,219.29,219.03,219.15,3837.0
2025-05-16 11:10:00,219.14,219.36,219.13,219.19,3626.0,219.14,219.36,219.13,219.19,3626.0
2025-05-16 11:15:00,219.25,219.45,219.15,219.35,6388.0,219.25,219.45,219.15,219.35,6388.0
2025-05-16 11:20:00,219.37,219.37,219.06,219.14,1190.0,219.37,219.37,219.06,219.14,1190.0
2025-05-16 11:25:00,219.09,219.12,219.01,219.07,1511.0,219.09,219.12,219.01,219.07,1511.0
2025-05-16 11:30:00,219.14,219.21,219.11,219.21,642.0,219.14,219.21,219.11,219.21,642.0
2025-05-16 11:35:00,219.2,219.41,219.2,219.28,2188.0,219.2,219.41,219.2,219.28,2188.0
2025-05-16 11:40:00,219.25,219.27,219.15,219.21,1432.0,219.25,219.27,219.15,219.21,1432.0
2025-05-16 11:45:00,219.21,219.21,218.8,218.95,2128.0,219.21,219.21,218.8,218.95,2128.0
2025-05-16 11:50:00,219.09,219.09,218.81,218.95,1682.0,219.09,219.09,218.81,218.95,1682.0
2025-05-16 11:55:00,218.97,219.08,218.94,219.06,933.0,218.97,219.08,218.94,219.06,933.0
2025-05-16 12:00:00,219.06,219.43,218.97,219.41,1436.0,219.06,219.43,218.97,219.41,1436.0
2025-05-16 12:05:00,219.26,219.41,219.25,219.36,749.0,219.26,219.41,219.25,219.36,749.0
2025-05-16 12:10:00,219.38,219.5,219.36,219.5,1229.0,219.38,219.5,219.36,219.5,1229.0
2025-05-16 12:15:00,219.5,219.85,219.36,219.36,18258.0,219.5,219.85,219.36,219.36,18258.0
2025-05-16 12:20:00,219.5,219.61,219.47,219.49,581.0,219.5,219.61,219.47,219.49,581.0
2025-05-16 12:25:00,219.51,219.64,219.51,219.6,1112.0,219.51,219.64,219.51,219.6,1112.0
2025-05-16 12:30:00,219.64,219.64,219.63,219.63,300.0,219.64,219.64,219.63,219.63,300.0
2025-05-16 12:35:00,219.76,219.78,219.61,219.64,549.0,219.76,219.78,219.61,219.64,549.0
2025-05-16 12:40:00,219.67,219.68,219.55,219.6,2804.0,219.67,219.68,219.55,219.6,2804.0
2025-05-16 12:45:00,219.6,219.7,219.54,219.54,987.0,219.6,219.7,219.54,219.54,987.0
2025-05-16 12:50:00,219.62,219.68,219.62,219.68,200.0,219.62,219.68,219.62,219.68,200.0
2025-05-16 12:55:00,219.79,219.89,219.74,219.89,1070.0,219.79,219.89,219.74,219.89,1070.0
2025-05-16 13:00:00,219.88,220.14,219.86,220.1,5260.0,219.88,220.14,219.86,220.1,5260.0
2025-05-16 13:05:00,220.05,220.09,219.99,220.06,1050.0,220.05,220.09,219.99,220.06,1050.0
2025-05-16 13:10:00,220.08,220.08,219.89,219.94,3820.0,220.08,220.08,219.89,219.94,3820.0
2025-05-16 13:15:00,219.95,220.19,219.95,220.18,998.0,219.95,220.19,219.95,220.18,998.0
2025-05-16 13:20:00,220.17,220.22,219.95,220.14,4909.0,220.17,220.22,219.95,220.14,4909.0
2025-05-16 13:25:00,220.14,220.14,220.13,220.14,300.0,220.14,220.14,220.13,220.14,300.0
2025-05-16 13:30:00,220.14,220.26,220.04,220.13,2580.0,220.14,220.26,220.04,220.13,2580.0
2025-05-16 13:35:00,220.22,220.22,220.08,220.1,1110.0,220.22,220.22,220.08,220.1,1110.0
2025-05-16 13:40:00,220.11,220.11,219.96,220.03,1942.0,220.11,220.11,219.96,220.03,1942.0
2025-05-16 13:45:00,220.05,220.15,220.01,220.05,3086.0,220.05,220.15,220.01,220.05,3086.0
2025-05-16 13:50:00,220.05,220.11,220.01,220.05,937.0,220.05,220.11,220.01,220.05,937.0
2025-05-16 13:55:00,220.11,220.13,220.1,220.13,800.0,220.11,220.13,220.1,220.13,800.0
2025-05-16 14:00:00,220.13,220.13,220.09,220.09,700.0,220.13,220.13,220.09,220.09,700.0
2025-05-16 14:05:00,220.12,220.13,219.98,219.98,1140.0,220.12,220.13,219.98,219.98,1140.0
2025-05-16 14:10:00,219.92,220.02,219.92,220.02,1306.0,219.92,220.02,219.92,220.02,1306.0
2025-05-16 14:15:00,220.04,220.05,219.88,219.88,1525.0,220.04,220.05,219.88,219.88,1525.0
2025-05-16 14:20:00,219.82,220.04,219.79,219.85,3716.0,219.82,220.04,219.79,219.85,3716.0
2025-05-16 14:25:00,219.85,220.15,219.84,220.15,3116.0,219.85,220.15,219.84,220.15,3116.0
2025-05-16 14:30:00,220.11,220.26,220.1,220.15,2400.0,220.11,220.26,220.1,220.15,2400.0
2025-05-16 14:35:00,220.14,220.24,220.13,220.2,1806.0,220.14,220.24,220.13,220.2,1806.0
2025-05-16 14:40:00,220.2,220.38,220.15,220.34,4636.0,220.2,220.38,220.15,220.34,4636.0
2025-05-16 14:45:00,220.42,220.49,220.23,220.24,3508.0,220.42,220.49,220.23,220.24,3508.0
2025-05-16 14:50:00,220.35,220.35,220.17,220.17,513.0,220.35,220.35,220.17,220.17,513.0
2025-05-16 14:55:00,220.22,220.25,219.93,219.94,2190.0,220.22,220.25,219.93,219.94,2190.0
2025-05-16 15:00:00,220.07,220.14,219.96,219.99,916.0,220.07,220.14,219.96,219.99,916.0
2025-05-16 15:05:00,220.01,220.07,219.93,219.98,4567.0,220.01,220.07,219.93,219.98,4567.0
2025-05-16 15:10:00,220.0,220.19,220.0,220.05,1538.0,220.0,220.19,220.0,220.05,1538.0
2025-05-16 15:15:00,220.13,220.13,220.09,220.12,700.0,220.13,220.13,220.09,220.12,700.0
2025-05-16 15:20:00,220.13,220.17,220.0,220.07,1778.0,220.13,220.17,220.0,220.07,1778.0
2025-05-16 15:25:00,220.03,220.22,220.03,220.22,1038.0,220.03,220.22,220.03,220.22,1038.0
2025-05-16 15:30:00,220.21,220.21,220.06,220.06,1518.0,220.21,220.21,220.06,220.06,1518.0
2025-05-16 15:35:00,220.12,220.12,219.96,219.97,2109.0,220.12,220.12,219.96,219.97,2109.0
2025-05-16 15:40:00,220.01,220.17,219.9,220.0,5168.0,220.01,220.17,219.9,220.0,5168.0
2025-05-16 15:45:00,220.02,220.44,219.98,220.21,11222.0,220.02,220.44,219.98,220.21,11222.0
2025-05-16 15:50:00,220.4,220.67,220.23,220.54,17304.0,220.4,220.67,220.23,220.54,17304.0
2025-05-16 15:55:00,220.72,220.93,220.63,220.77,85087.0,220.72,220.93,220.63,220.77,85087.0
2025-05-19 09:30:00,220.98,221.08,220.0,220.97,22875.0,220.98,221.08,220.0,220.97,22875.0
2025-05-19 09:35:00,221.02,221.02,220.07,220.17,3376.0,221.02,221.02,220.07,220.17,3376.0
2025-05-19 09:40:00,220.28,220.94,220.28,220.83,7870.0,220.28,220.94,220.28,220.83,7870.0
2025-05-19 09:45:00,220.84,221.29,220.79,221.29,2427.0,220.84,221.29,220.79,221.29,2427.0
2025-05-19 09:50:00,221.43,221.53,221.3,221.47,1441.0,221.43,221.53,221.3,221.47,1441.0
2025-05-19 09:55:00,221.46,221.5,221.31,221.43,5324.0,221.46,221.5,221.31,221.43,5324.0
2025-05-19 10:00:00,221.43,221.85,221.42,221.74,3621.0,221.43,221.85,221.42,221.74,3621.0
2025-05-19 10:05:00,221.65,222.02,221.65,221.83,1500.0,221.65,222.02,221.65,221.83,1500.0
2025-05-19 10:10:00,221.59,221.7,221.5,221.7,2754.0,221.59,221.7,221.5,221.7,2754.0
2025-05-19 10:15:00,221.78,221.83,221.52,221.65,6078.0,221.78,221.83,221.52,221.65,6078.0
2025-05-19 10:20:00,221.72,221.72,221.47,221.51,3288.0,221.72,221.72,221.47,221.51,3288.0
2025-05-19 10:25:00,221.31,221.53,221.1,221.53,4053.0,221.31,221.53,221.1,221.53,4053.0
2025-05-19 10:30:00,221.38,221.42,221.31,221.42,1136.0,221.38,221.42,221.31,221.42,1136.0
2025-05-19 10:35:00,221.42,221.47,221.41,221.47,1000.0,221.42,221.47,221.41,221.47,1000.0
2025-05-19 10:40:00,221.34,221.49,221.34,221.39,600.0,221.34,221.49,221.34,221.39,600.0
2025-05-19 10:45:00,221.2,221.32,221.13,221.17,3991.0,221.2,221.32,221.13,221.17,3991.0
2025-05-19 10:50:00,221.29,221.49,221.29,221.29,1335.0,221.29,221.49,221.29,221.29,1335.0
2025-05-19 10:55:00,221.21,221.3,221.21,221.28,1075.0,221.21,221.3,221.21,221.28,1075.0
2025-05-19 11:00:00,221.42,221.5,221.39,221.5,700.0,221.42,221.5,221.39,221.5,700.0
2025-05-19 11:05:00,221.5,221.52,221.5,221.52,670.0,221.5,221.52,221.5,221.52,670.0
2025-05-19 11:10:00,221.53,221.67,221.49,221.63,1449.0,221.53,221.67,221.49,221.63,1449.0
2025-05-19 11:15:00,221.63,221.71,221.53,221.61,964.0,221.63,221.71,221.53,221.61,964.0
2025-05-19 11:20:00,221.61,221.61,221.41,221.48,1352.0,221.61,221.61,221.41,221.48,1352.0
2025-05-19 11:25:00,221.47,221.47,221.37,221.39,538.0,221.47,221.47,221.37,221.39,538.0
2025-05-19 11:30:00,221.39,221.55,221.39,221.49,535.0,221.39,221.55,221.39,221.49,535.0
2025-05-19 11:35:00,221.48,221.86,221.48,221.83,2434.0,221.48,221.86,221.48,221.83,2434.0
2025-05-19 11:40:00,221.95,222.19,221.95,222.14,1936.0,221.95,222.19,221.95,222.14,1936.0
2025-05-19 11:45:00,222.2,222.26,221.92,221.96,1547.0,222.2,222.26,221.92,221.96,1547.0
2025-05-19 11:50:00,221.78,221.79,221.68,221.68,800.0,221.78,221.79,221.68,221.68,800.0
2025-05-19 11:55:00,221.74,221.74,221.58,221.66,1920.0,221.74,221.74,221.58,221.66,1920.0
2025-05-19 12:00:00,221.66,221.79,221.66,221.79,754.0,221.66,221.79,221.66,221.79,754.0
2025-05-19 12:05:00,221.83,221.95,221.83,221.95,1350.0,221.83,221.95,221.83,221.95,1350.0
2025-05-19 12:10:00,221.83,222.0,221.77,221.91,2588.0,221.83,222.0,221.77,221.91,2588.0
2025-05-19 12:15:00,221.83,221.99,221.83,221.99,1050.0,221.83,221.99,221.83,221.99,1050.0
2025-05-19 12:20:00,221.96,222.26,221.92,222.25,2786.0,221.96,222.26,221.92,222.25,2786.0
2025-05-19 12:25:00,222.15,222.34,222.14,222.33,1340.0,222.15,222.34,222.14,222.33,1340.0
2025-05-19 12:30:00,222.33,222.54,222.32,222.54,3900.0,222.33,222.54,222.32,222.54,3900.0
2025-05-19 12:35:00,222.44,222.6,222.44,222.59,1405.0,222.44,222.6,222.44,222.59,1405.0
2025-05-19 12:40:00,222.51,222.56,222.44,222.53,6200.0,222.51,222.56,222.44,222.53,6200.0
2025-05-19 12:45:00,222.53,222.53,222.53,222.53,0.0,222.53,222.53,222.53,222.53,0.0
2025-05-19 12:50:00,222.71,223.0,222.71,223.0,3048.0,222.71,223.0,222.71,223.0,3048.0
2025-05-19 12:55:00,222.97,223.13,222.9,222.96,5464.0,222.97,223.13,222.9,222.96,5464.0
2025-05-19 13:00:00,223.06,223.11,222.86,222.87,4968.0,223.06,223.11,222.86,222.87,4968.0
2025-05-19 13:05:00,222.88,223.02,222.87,223.02,687.0,222.88,223.02,222.87,223.02,687.0
2025-05-19 13:10:00,223.09,223.19,222.98,223.12,1801.0,223.09,223.19,222.98,223.12,1801.0
2025-05-19 13:15:00,223.1,223.13,222.97,223.1,3410.0,223.1,223.13,222.97,223.1,3410.0
2025-05-19 13:20:00,223.11,223.25,223.04,223.25,4375.0,223.11,223.25,223.04,223.25,4375.0
2025-05-19 13:25:00,223.27,223.3,223.21,223.27,1710.0,223.27,223.3,223.21,223.27,1710.0
2025-05-19 13:30:00,223.28,223.28,223.15,223.2,1550.0,223.28,223.28,223.15,223.2,1550.0
2025-05-19 13:35:00,223.26,223.27,223.22,223.22,1332.0,223.26,223.27,223.22,223.22,1332.0
2025-05-19 13:40:00,223.27,223.27,223.07,223.18,3449.0,223.27,223.27,223.07,223.18,3449.0
2025-05-19 13:45:00,223.14,223.14,222.95,222.95,2200.0,223.14,223.14,222.95,222.95,2200.0
2025-05-19 13:50:00,223.0,223.0,222.77,222.86,1997.0,223.0,223.0,222.77,222.86,1997.0
2025-05-19 13:55:00,222.8,222.81,222.7,222.78,1802.0,222.8,222.81,222.7,222.78,1802.0
2025-05-19 14:00:00,222.7,222.75,222.7,222.75,1609.0,222.7,222.75,222.7,222.75,1609.0
2025-05-19 14:05:00,222.69,222.81,222.58,222.77,4837.0,222.69,222.81,222.58,222.77,4837.0
2025-05-19 14:10:00,222.78,222.78,222.6,222.74,957.0,222.78,222.78,222.6,222.74,957.0
2025-05-19 14:15:00,222.59,222.73,222.58,222.7,1400.0,222.59,222.73,222.58,222.7,1400.0
2025-05-19 14:20:00,222.7,222.81,222.59,222.72,2702.0,222.7,222.81,222.59,222.72,2702.0
2025-05-19 14:25:00,222.7,222.71,222.41,222.49,7054.0,222.7,222.71,222.41,222.49,7054.0
2025-05-19 14:30:00,222.45,222.49,222.41,222.49,3813.0,222.45,222.49,222.41,222.49,3813.0
2025-05-19 14:35:00,222.51,222.59,222.47,222.55,3623.0,222.51,222.59,222.47,222.55,3623.0
2025-05-19 14:40:00,222.61,222.66,222.58,222.61,1800.0,222.61,222.66,222.58,222.61,1800.0
2025-05-19 14:45:00,222.61,222.8,222.47,222.8,6559.0,222.61,222.8,222.47,222.8,6559.0
2025-05-19 14:50:00,222.8,222.92,222.75,222.89,3132.0,222.8,222.92,222.75,222.89,3132.0
2025-05-19 14:55:00,222.89,222.98,222.71,222.96,7285.0,222.89,222.98,222.71,222.96,7285.0
2025-05-19 15:00:00,222.93,222.93,222.66,222.67,3157.0,222.93,222.93,222.66,222.67,3157.0
2025-05-19 15:05:00,222.65,222.65,222.53,222.54,700.0,222.65,222.65,222.53,222.54,700.0
2025-05-19 15:10:00,222.48,222.51,222.41,222.47,1352.0,222.48,222.51,222.41,222.47,1352.0
2025-05-19 15:15:00,222.46,222.49,222.36,222.37,2856.0,222.46,222.49,222.36,222.37,2856.0
2025-05-19 15:20:00,222.34,222.38,222.25,222.25,1590.0,222.34,222.38,222.25,222.25,1590.0
2025-05-19 15:25:00,222.25,222.29,222.14,222.28,3562.0,222.25,222.29,222.14,222.28,3562.0
2025-05-19 15:30:00,222.3,222.38,222.3,222.36,1974.0,222.3,222.38,222.3,222.36,1974.0
2025-05-19 15:35:00,222.34,222.44,222.32,222.42,3510.0,222.34,222.44,222.32,222.42,3510.0
2025-05-19 15:40:00,222.42,222.49,222.33,222.49,2896.0,222.42,222.49,222.33,222.49,2896.0
2025-05-19 15:45:00,222.52,222.77,222.42,222.75,22746.0,222.52,222.77,222.42,222.75,22746.0
2025-05-19 15:50:00,222.79,223.22,222.57,222.81,27298.0,222.79,223.22,222.57,222.81,27298.0
2025-05-19 15:55:00,222.86,223.12,222.79,223.09,31886.0,222.86,223.12,222.79,223.09,31886.0
2025-05-20 09:30:00,219.43,222.12,218.9,221.42,55226.0,219.43,222.12,218.9,221.42,55226.0
2025-05-20 09:35:00,221.37,222.12,220.72,221.86,6291.0,221.37,222.12,220.72,221.86,6291.0
2025-05-20 09:40:00,221.86,222.76,221.82,222.65,5523.0,221.86,222.76,221.82,222.65,5523.0
2025-05-20 09:45:00,222.56,222.58,222.32,222.47,11044.0,222.56,222.58,222.32,222.47,11044.0
2025-05-20 09:50:00,222.47,222.77,222.35,222.69,9036.0,222.47,222.77,222.35,222.69,9036.0
2025-05-20 09:55:00,222.69,222.83,222.6,222.75,2061.0,222.69,222.83,222.6,222.75,2061.0
2025-05-20 10:00:00,222.66,222.66,222.13,222.22,1967.0,222.66,222.66,222.13,222.22,1967.0
2025-05-20 10:05:00,222.31,222.45,222.24,222.35,2000.0,222.31,222.45,222.24,222.35,2000.0
2025-05-20 10:10:00,222.36,222.73,222.36,222.56,1898.0,222.36,222.73,222.36,222.56,1898.0
2025-05-20 10:15:00,222.61,222.77,222.44,222.45,15004.0,222.61,222.77,222.44,222.45,15004.0
2025-05-20 10:20:00,222.46,222.63,222.29,222.29,2905.0,222.46,222.63,222.29,222.29,2905.0
2025-05-20 10:25:00,222.36,222.57,222.36,222.57,2171.0,222.36,222.57,222.36,222.57,2171.0
2025-05-20 10:30:00,222.52,222.62,222.36,222.43,1051.0,222.52,222.62,222.36,222.43,1051.0
2025-05-20 10:35:00,222.42,222.7,222.31,222.64,3939.0,222.42,222.7,222.31,222.64,3939.0
2025-05-20 10:40:00,222.8,222.84,222.72,222.73,1547.0,222.8,222.84,222.72,222.73,1547.0
2025-05-20 10:45:00,222.73,222.73,222.58,222.58,860.0,222.73,222.73,222.58,222.58,860.0
2025-05-20 10:50:00,222.58,222.58,222.45,222.51,1300.0,222.58,222.58,222.45,222.51,1300.0
2025-05-20 10:55:00,222.51,222.63,222.36,222.44,3220.0,222.51,222.63,222.36,222.44,3220.0
2025-05-20 11:00:00,222.38,222.57,222.35,222.57,2352.0,222.38,222.57,222.35,222.57,2352.0
2025-05-20 11:05:00,222.5,222.62,222.5,222.62,1016.0,222.5,222.62,222.5,222.62,1016.0
2025-05-20 11:10:00,222.6,222.69,222.6,222.69,1875.0,222.6,222.69,222.6,222.69,1875.0
2025-05-20 11:15:00,222.67,222.85,222.63,222.73,2144.0,222.67,222.85,222.63,222.73,2144.0
2025-05-20 11:20:00,222.67,222.7,222.6,222.67,8485.0,222.67,222.7,222.6,222.67,8485.0
2025-05-20 11:25:00,222.7,222.84,222.63,222.7,3438.0,222.7,222.84,222.63,222.7,3438.0
2025-05-20 11:30:00,222.72,222.72,222.55,222.55,500.0,222.72,222.72,222.55,222.55,500.0
2025-05-20 11:35:00,222.46,222.46,222.25,222.26,912.0,222.46,222.46,222.25,222.26,912.0
2025-05-20 11:40:00,222.17,222.2,222.02,222.05,1600.0,222.17,222.2,222.02,222.05,1600.0
2025-05-20 11:45:00,221.95,222.0,221.88,221.99,739.0,221.95,222.0,221.88,221.99,739.0
2025-05-20 11:50:00,221.94,222.13,221.86,222.01,8153.0,221.94,222.13,221.86,222.01,8153.0
2025-05-20 11:55:00,222.02,222.11,221.99,222.06,2067.0,222.02,222.11,221.99,222.06,2067.0
2025-05-20 12:00:00,222.07,222.14,221.92,221.93,2559.0,222.07,222.14,221.92,221.93,2559.0
2025-05-20 12:05:00,221.92,221.92,221.81,221.81,5199.0,221.92,221.92,221.81,221.81,5199.0
2025-05-20 12:10:00,221.87,221.98,221.84,221.91,1500.0,221.87,221.98,221.84,221.91,1500.0
2025-05-20 12:15:00,221.82,221.87,221.65,221.65,2839.0,221.82,221.87,221.65,221.65,2839.0
2025-05-20 12:20:00,221.83,221.83,221.63,221.68,1904.0,221.83,221.83,221.63,221.68,1904.0
2025-05-20 12:25:00,221.76,221.78,221.71,221.78,2002.0,221.76,221.78,221.71,221.78,2002.0
2025-05-20 12:30:00,221.81,221.89,221.8,221.89,1501.0,221.81,221.89,221.8,221.89,1501.0
2025-05-20 12:35:00,221.86,222.19,221.85,222.19,4310.0,221.86,222.19,221.85,222.19,4310.0
2025-05-20 12:40:00,222.09,222.3,222.08,222.21,1499.0,222.09,222.3,222.08,222.21,1499.0
2025-05-20 12:45:00,222.34,222.34,222.27,222.27,200.0,222.34,222.34,222.27,222.27,200.0
2025-05-20 12:50:00,222.25,222.26,222.24,222.25,917.0,222.25,222.26,222.24,222.25,917.0
2025-05-20 12:55:00,222.36,222.56,222.35,222.43,2037.0,222.36,222.56,222.35,222.43,2037.0
2025-05-20 13:00:00,222.48,222.49,222.48,222.49,542.0,222.48,222.49,222.48,222.49,542.0
2025-05-20 13:05:00,222.47,222.49,222.38,222.39,2396.0,222.47,222.49,222.38,222.39,2396.0
2025-05-20 13:10:00,222.4,222.48,222.38,222.48,1547.0,222.4,222.48,222.38,222.48,1547.0
2025-05-20 13:15:00,222.47,222.52,222.4,222.49,1550.0,222.47,222.52,222.4,222.49,1550.0
2025-05-20 13:20:00,222.54,222.54,222.36,222.4,1508.0,222.54,222.54,222.36,222.4,1508.0
2025-05-20 13:25:00,222.44,222.54,222.42,222.53,2004.0,222.44,222.54,222.42,222.53,2004.0
2025-05-20 13:30:00,222.47,222.63,222.4,222.45,2518.0,222.47,222.63,222.4,222.45,2518.0
2025-05-20 13:35:00,222.43,222.5,222.43,222.44,960.0,222.43,222.5,222.43,222.44,960.0
2025-05-20 13:40:00,222.44,222.55,222.44,222.55,700.0,222.44,222.55,222.44,222.55,700.0
2025-05-20 13:45:00,222.5,222.54,222.38,222.42,2411.0,222.5,222.54,222.38,222.42,2411.0
2025-05-20 13:50:00,222.36,222.42,222.34,222.34,1406.0,222.36,222.42,222.34,222.34,1406.0
2025-05-20 13:55:00,222.36,222.5,222.33,222.5,655.0,222.36,222.5,222.33,222.5,655.0
2025-05-20 14:00:00,222.41,222.44,222.36,222.44,500.0,222.41,222.44,222.36,222.44,500.0
2025-05-20 14:05:00,222.4,222.43,222.36,222.43,400.0,222.4,222.43,222.36,222.43,400.0
2025-05-20 14:10:00,222.42,222.42,222.32,222.32,900.0,222.42,222.42,222.32,222.32,900.0
2025-05-20 14:15:00,222.31,222.33,222.25,222.28,1117.0,222.31,222.33,222.25,222.28,1117.0
2025-05-20 14:20:00,222.28,222.29,221.94,222.1,5052.0,222.28,222.29,221.94,222.1,5052.0
2025-05-20 14:25:00,222.13,222.24,221.95,222.03,2145.0,222.13,222.24,221.95,222.03,2145.0
2025-05-20 14:30:00,222.04,222.05,221.94,221.97,2390.0,222.04,222.05,221.94,221.97,2390.0
2025-05-20 14:35:00,222.04,222.3,222.03,222.29,816.0,222.04,222.3,222.03,222.29,816.0
2025-05-20 14:40:00,222.27,222.32,222.21,222.27,3522.0,222.27,222.32,222.21,222.27,3522.0
2025-05-20 14:45:00,222.28,222.28,222.23,222.25,2106.0,222.28,222.28,222.23,222.25,2106.0
2025-05-20 14:50:00,222.32,222.35,222.2,222.2,2522.0,222.32,222.35,222.2,222.2,2522.0
2025-05-20 14:55:00,222.25,222.3,222.2,222.25,3005.0,222.25,222.3,222.2,222.25,3005.0
2025-05-20 15:00:00,222.15,222.15,221.92,221.92,2300.0,222.15,222.15,221.92,221.92,2300.0
2025-05-20 15:05:00,221.91,222.07,221.91,222.05,2037.0,221.91,222.07,221.91,222.05,2037.0
2025-05-20 15:10:00,222.1,222.14,222.0,222.08,2071.0,222.1,222.14,222.0,222.08,2071.0
2025-05-20 15:15:00,222.01,222.05,221.89,221.92,4633.0,222.01,222.05,221.89,221.92,4633.0
2025-05-20 15:20:00,221.87,221.96,221.8,221.91,4513.0,221.87,221.96,221.8,221.91,4513.0
2025-05-20 15:25:00,221.99,222.1,221.99,222.05,3664.0,221.99,222.1,221.99,222.05,3664.0
2025-05-20 15:30:00,222.07,222.25,222.07,222.12,4118.0,222.07,222.25,222.07,222.12,4118.0
2025-05-20 15:35:00,222.15,222.23,222.09,222.16,1851.0,222.15,222.23,222.09,222.16,1851.0
2025-05-20 15:40:00,222.39,222.39,222.18,222.21,1823.0,222.39,222.39,222.18,222.21,1823.0
2025-05-20 15:45:00,222.23,222.4,222.23,222.24,3087.0,222.23,222.4,222.23,222.24,3087.0
2025-05-20 15:50:00,222.22,223.0,222.1,222.63,30747.0,222.22,223.0,222.1,222.63,30747.0
2025-05-20 15:55:00,222.74,223.01,222.67,222.8,29275.0,222.74,223.01,222.67,222.8,29275.0
2025-05-21 09:30:00,221.3,222.4,220.77,221.74,25546.0,221.3,222.4,220.77,221.74,25546.0
2025-05-21 09:35:00,221.78,221.78,221.38,221.66,4953.0,221.78,221.78,221.38,221.66,4953.0
2025-05-21 09:40:00,221.65,221.75,221.01,221.42,2458.0,221.65,221.75,221.01,221.42,2458.0
2025-05-21 09:45:00,221.69,221.77,221.51,221.77,2161.0,221.69,221.77,221.51,221.77,2161.0
2025-05-21 09:50:00,221.82,221.88,221.54,221.88,1119.0,221.82,221.88,221.54,221.88,1119.0
2025-05-21 09:55:00,221.8,222.15,221.78,222.08,7008.0,221.8,222.15,221.78,222.08,7008.0
2025-05-21 10:00:00,222.26,222.66,222.19,222.58,8806.0,222.26,222.66,222.19,222.58,8806.0
2025-05-21 10:05:00,222.62,222.74,222.5,222.5,700.0,222.62,222.74,222.5,222.5,700.0
2025-05-21 10:10:00,222.48,222.48,222.12,222.16,6363.0,222.48,222.48,222.12,222.16,6363.0
2025-05-21 10:15:00,222.38,222.41,222.18,222.3,2172.0,222.38,222.41,222.18,222.3,2172.0
2025-05-21 10:20:00,222.3,222.42,222.2,222.2,1082.0,222.3,222.42,222.2,222.2,1082.0
2025-05-21 10:25:00,222.15,222.21,222.0,222.1,4034.0,222.15,222.21,222.0,222.1,4034.0
2025-05-21 10:30:00,222.09,222.15,221.82,222.0,2332.0,222.09,222.15,221.82,222.0,2332.0
2025-05-21 10:35:00,222.0,222.19,221.86,222.09,3344.0,222.0,222.19,221.86,222.09,3344.0
2025-05-21 10:40:00,222.16,222.22,221.91,221.91,2538.0,222.16,222.22,221.91,221.91,2538.0
2025-05-21 10:45:00,221.92,221.99,221.73,221.99,2240.0,221.92,221.99,221.73,221.99,2240.0
2025-05-21 10:50:00,222.08,222.09,221.82,221.84,6326.0,222.08,222.09,221.82,221.84,6326.0
2025-05-21 10:55:00,221.84,222.07,221.7,221.86,8794.0,221.84,222.07,221.7,221.86,8794.0
2025-05-21 11:00:00,221.72,221.98,221.71,221.94,3275.0,221.72,221.98,221.71,221.94,3275.0
2025-05-21 11:05:00,221.93,222.5,221.91,222.5,2100.0,221.93,222.5,221.91,222.5,2100.0
2025-05-21 11:10:00,222.39,222.65,222.33,222.65,4394.0,222.39,222.65,222.33,222.65,4394.0
2025-05-21 11:15:00,222.68,222.68,222.3,222.44,1900.0,222.68,222.68,222.3,222.44,1900.0
2025-05-21 11:20:00,222.57,222.57,222.28,222.47,3068.0,222.57,222.57,222.28,222.47,3068.0
2025-05-21 11:25:00,222.4,222.53,222.35,222.37,1754.0,222.4,222.53,222.35,222.37,1754.0
2025-05-21 11:30:00,222.34,222.35,222.21,222.21,1738.0,222.34,222.35,222.21,222.21,1738.0
2025-05-21 11:35:00,222.2,222.48,222.2,222.4,1482.0,222.2,222.48,222.2,222.4,1482.0
2025-05-21 11:40:00,222.44,222.52,222.33,222.4,5436.0,222.44,222.52,222.33,222.4,5436.0
2025-05-21 11:45:00,222.27,222.34,222.16,222.34,79476.0,222.27,222.34,222.16,222.34,79476.0
2025-05-21 11:50:00,222.39,222.5,222.33,222.5,600.0,222.39,222.5,222.33,222.5,600.0
2025-05-21 11:55:00,222.45,222.55,222.39,222.48,2233.0,222.45,222.55,222.39,222.48,2233.0
2025-05-21 12:00:00,222.46,222.58,222.42,222.51,801.0,222.46,222.58,222.42,222.51,801.0
2025-05-21 12:05:00,222.48,222.67,222.41,222.67,2306.0,222.48,222.67,222.41,222.67,2306.0
2025-05-21 12:10:00,222.51,222.51,222.48,222.5,500.0,222.51,222.51,222.48,222.5,500.0
2025-05-21 12:15:00,222.58,222.67,222.58,222.67,300.0,222.58,222.67,222.58,222.67,300.0
2025-05-21 12:20:00,222.66,222.76,222.65,222.76,418.0,222.66,222.76,222.65,222.76,418.0
2025-05-21 12:25:00,222.57,222.6,222.48,222.56,1900.0,222.57,222.6,222.48,222.56,1900.0
2025-05-21 12:30:00,222.56,222.61,222.49,222.5,1302.0,222.56,222.61,222.49,222.5,1302.0
2025-05-21 12:35:00,222.56,222.56,222.45,222.54,1203.0,222.56,222.56,222.45,222.54,1203.0
2025-05-21 12:40:00,222.48,222.51,222.48,222.51,1248.0,222.48,222.51,222.48,222.51,1248.0
2025-05-21 12:45:00,222.5,222.59,222.43,222.58,7147.0,222.5,222.59,222.43,222.58,7147.0
2025-05-21 12:50:00,222.67,222.69,222.64,222.64,936.0,222.67,222.69,222.64,222.64,936.0
2025-05-21 12:55:00,222.7,222.71,222.5,222.5,423.0,222.7,222.71,222.5,222.5,423.0
2025-05-21 13:00:00,222.52,222.66,222.48,222.6,2534.0,222.52,222.66,222.48,222.6,2534.0
2025-05-21 13:05:00,222.6,222.77,222.55,222.6,8114.0,222.6,222.77,222.55,222.6,8114.0
2025-05-21 13:10:00,222.6,222.6,222.3,222.3,27173.0,222.6,222.6,222.3,222.3,27173.0
2025-05-21 13:15:00,222.22,222.24,221.54,221.66,5760.0,222.22,222.24,221.54,221.66,5760.0
2025-05-21 13:20:00,221.64,221.64,221.24,221.28,3305.0,221.64,221.64,221.24,221.28,3305.0
2025-05-21 13:25:00,220.93,220.93,220.93,220.93,100.0,220.93,220.93,220.93,220.93,100.0
2025-05-21 13:30:00,220.81,221.03,220.65,220.98,4668.0,220.81,221.03,220.65,220.98,4668.0
2025-05-21 13:35:00,220.97,221.31,220.93,221.31,2579.0,220.97,221.31,220.93,221.31,2579.0
2025-05-21 13:40:00,221.19,221.48,221.19,221.35,2567.0,221.19,221.48,221.19,221.35,2567.0
2025-05-21 13:45:00,221.3,221.56,221.23,221.54,4960.0,221.3,221.56,221.23,221.54,4960.0
2025-05-21 13:50:00,221.48,221.51,221.35,221.42,8753.0,221.48,221.51,221.35,221.42,8753.0
2025-05-21 13:55:00,221.49,221.49,221.32,221.32,1387.0,221.49,221.49,221.32,221.32,1387.0
2025-05-21 14:00:00,221.32,221.34,220.85,220.85,2655.0,221.32,221.34,220.85,220.85,2655.0
2025-05-21 14:05:00,220.93,221.16,220.92,221.16,1910.0,220.93,221.16,220.92,221.16,1910.0
2025-05-21 14:10:00,221.3,221.37,220.92,221.11,1132.0,221.3,221.37,220.92,221.11,1132.0
2025-05-21 14:15:00,221.12,221.2,221.01,221.08,2436.0,221.12,221.2,221.01,221.08,2436.0
2025-05-21 14:20:00,220.98,221.23,220.92,221.13,10256.0,220.98,221.23,220.92,221.13,10256.0
2025-05-21 14:25:00,221.22,221.47,221.22,221.38,1227.0,221.22,221.47,221.22,221.38,1227.0
2025-05-21 14:30:00,221.46,221.59,221.35,221.59,3634.0,221.46,221.59,221.35,221.59,3634.0
2025-05-21 14:35:00,221.57,221.75,221.57,221.67,1133.0,221.57,221.75,221.57,221.67,1133.0
2025-05-21 14:40:00,221.45,221.58,221.45,221.51,1600.0,221.45,221.58,221.45,221.51,1600.0
2025-05-21 14:45:00,221.45,221.54,221.15,221.15,3629.0,221.45,221.54,221.15,221.15,3629.0
2025-05-21 14:50:00,221.14,221.21,221.03,221.03,4578.0,221.14,221.21,221.03,221.03,4578.0
2025-05-21 14:55:00,221.05,221.15,220.95,221.04,2695.0,221.05,221.15,220.95,221.04,2695.0
2025-05-21 15:00:00,221.13,221.16,220.93,221.16,11640.0,221.13,221.16,220.93,221.16,11640.0
2025-05-21 15:05:00,221.12,221.12,220.82,220.91,3046.0,221.12,221.12,220.82,220.91,3046.0
2025-05-21 15:10:00,220.91,221.25,220.76,221.22,13155.0,220.91,221.25,220.76,221.22,13155.0
2025-05-21 15:15:00,221.22,221.22,221.01,221.15,2318.0,221.22,221.22,221.01,221.15,2318.0
2025-05-21 15:20:00,221.16,221.16,220.96,221.0,1775.0,221.16,221.16,220.96,221.0,1775.0
2025-05-21 15:25:00,221.11,221.11,220.94,220.96,3925.0,221.11,221.11,220.94,220.96,3925.0
2025-05-21 15:30:00,220.97,221.15,220.87,221.03,16655.0,220.97,221.15,220.87,221.03,16655.0
2025-05-21 15:35:00,221.1,221.32,220.99,221.25,11452.0,221.1,221.32,220.99,221.25,11452.0
2025-05-21 15:40:00,221.2,221.57,221.2,221.57,7682.0,221.2,221.57,221.2,221.57,7682.0
2025-05-21 15:45:00,221.5,221.57,221.29,221.38,11197.0,221.5,221.57,221.29,221.38,11197.0
2025-05-21 15:50:00,221.57,221.64,221.01,221.02,18502.0,221.57,221.64,221.01,221.02,18502.0
2025-05-21 15:55:00,220.99,221.24,220.88,221.03,49129.0,220.99,221.24,220.88,221.03,49129.0
2025-05-22 09:30:00,220.71,221.11,220.29,220.77,18808.0,220.71,221.11,220.29,220.77,18808.0
2025-05-22 09:35:00,220.77,220.84,220.31,220.63,3070.0,220.77,220.84,220.31,220.63,3070.0
2025-05-22 09:40:00,220.58,220.7,220.4,220.61,6033.0,220.58,220.7,220.4,220.61,6033.0
2025-05-22 09:45:00,220.72,220.85,220.25,220.39,12932.0,220.72,220.85,220.25,220.39,12932.0
2025-05-22 09:50:00,220.39,220.61,220.28,220.61,3915.0,220.39,220.61,220.28,220.61,3915.0
2025-05-22 09:55:00,220.47,220.68,220.37,220.57,7788.0,220.47,220.68,220.37,220.57,7788.0
2025-05-22 10:00:00,220.7,220.98,220.65,220.82,1963.0,220.7,220.98,220.65,220.82,1963.0
2025-05-22 10:05:00,220.56,220.74,220.55,220.71,1332.0,220.56,220.74,220.55,220.71,1332.0
2025-05-22 10:10:00,220.71,220.71,220.5,220.63,12038.0,220.71,220.71,220.5,220.63,12038.0
2025-05-22 10:15:00,220.58,220.64,220.18,220.31,6722.0,220.58,220.64,220.18,220.31,6722.0
2025-05-22 10:20:00,220.31,220.31,220.07,220.14,3987.0,220.31,220.31,220.07,220.14,3987.0
2025-05-22 10:25:00,220.14,220.21,219.96,220.02,3550.0,220.14,220.21,219.96,220.02,3550.0
2025-05-22 10:30:00,220.09,220.3,220.09,220.19,2727.0,220.09,220.3,220.09,220.19,2727.0
2025-05-22 10:35:00,220.15,220.17,219.95,219.97,6809.0,220.15,220.17,219.95,219.97,6809.0
2025-05-22 10:40:00,220.04,220.37,220.03,220.12,3285.0,220.04,220.37,220.03,220.12,3285.0
2025-05-22 10:45:00,220.15,220.27,220.06,220.23,2304.0,220.15,220.27,220.06,220.23,2304.0
2025-05-22 10:50:00,220.23,220.29,220.08,220.15,3523.0,220.23,220.29,220.08,220.15,3523.0
2025-05-22 10:55:00,220.04,220.71,219.9,220.48,6829.0,220.04,220.71,219.9,220.48,6829.0
2025-05-22 11:00:00,220.59,220.81,220.59,220.81,1300.0,220.59,220.81,220.59,220.81,1300.0
2025-05-22 11:05:00,220.83,221.01,220.7,221.01,819.0,220.83,221.01,220.7,221.01,819.0
2025-05-22 11:10:00,220.9,220.91,220.42,220.43,1375.0,220.9,220.91,220.42,220.43,1375.0
2025-05-22 11:15:00,220.39,220.51,220.32,220.45,2361.0,220.39,220.51,220.32,220.45,2361.0
2025-05-22 11:20:00,220.55,220.72,220.53,220.72,1051.0,220.55,220.72,220.53,220.72,1051.0
2025-05-22 11:25:00,220.68,220.87,220.66,220.79,3630.0,220.68,220.87,220.66,220.79,3630.0
2025-05-22 11:30:00,220.79,220.83,220.68,220.83,2321.0,220.79,220.83,220.68,220.83,2321.0
2025-05-22 11:35:00,220.78,221.14,220.77,221.14,3945.0,220.78,221.14,220.77,221.14,3945.0
2025-05-22 11:40:00,221.14,221.26,221.03,221.04,2802.0,221.14,221.26,221.03,221.04,2802.0
2025-05-22 11:45:00,221.09,221.28,220.95,220.95,2086.0,221.09,221.28,220.95,220.95,2086.0
2025-05-22 11:50:00,220.92,221.3,220.91,221.25,5925.0,220.92,221.3,220.91,221.25,5925.0
2025-05-22 11:55:00,221.24,221.27,221.01,221.27,3007.0,221.24,221.27,221.01,221.27,3007.0
2025-05-22 12:00:00,221.3,221.31,221.03,221.2,3000.0,221.3,221.31,221.03,221.2,3000.0
2025-05-22 12:05:00,221.2,221.27,221.08,221.19,1100.0,221.2,221.27,221.08,221.19,1100.0
2025-05-22 12:10:00,221.34,221.57,221.33,221.44,1864.0,221.34,221.57,221.33,221.44,1864.0
2025-05-22 12:15:00,221.68,221.74,221.4,221.53,3119.0,221.68,221.74,221.4,221.53,3119.0
2025-05-22 12:20:00,221.37,221.41,221.27,221.29,5569.0,221.37,221.41,221.27,221.29,5569.0
2025-05-22 12:25:00,221.19,221.25,221.11,221.2,1150.0,221.19,221.25,221.11,221.2,1150.0
2025-05-22 12:30:00,221.14,221.14,220.96,221.08,1891.0,221.14,221.14,220.96,221.08,1891.0
2025-05-22 12:35:00,221.21,221.27,221.16,221.2,1561.0,221.21,221.27,221.16,221.2,1561.0
2025-05-22 12:40:00,221.2,221.36,221.13,221.26,2350.0,221.2,221.36,221.13,221.26,2350.0
2025-05-22 12:45:00,221.26,221.26,220.92,220.98,2300.0,221.26,221.26,220.92,220.98,2300.0
2025-05-22 12:50:00,220.92,220.97,220.9,220.97,2188.0,220.92,220.97,220.9,220.97,2188.0
2025-05-22 12:55:00,220.94,220.94,220.76,220.86,2071.0,220.94,220.94,220.76,220.86,2071.0
2025-05-22 13:00:00,220.85,220.88,220.6,220.6,2045.0,220.85,220.88,220.6,220.6,2045.0
2025-05-22 13:05:00,220.59,220.6,220.46,220.53,1714.0,220.59,220.6,220.46,220.53,1714.0
2025-05-22 13:10:00,220.52,220.66,220.51,220.64,1300.0,220.52,220.66,220.51,220.64,1300.0
2025-05-22 13:15:00,220.59,220.91,220.59,220.91,2227.0,220.59,220.91,220.59,220.91,2227.0
2025-05-22 13:20:00,221.01,221.21,221.01,221.11,4141.0,221.01,221.21,221.01,221.11,4141.0
2025-05-22 13:25:00,221.34,221.41,221.08,221.33,1200.0,221.34,221.41,221.08,221.33,1200.0
2025-05-22 13:30:00,221.33,221.61,221.33,221.61,1990.0,221.33,221.61,221.33,221.61,1990.0
2025-05-22 13:35:00,221.41,221.5,221.37,221.45,2309.0,221.41,221.5,221.37,221.45,2309.0
2025-05-22 13:40:00,221.43,221.58,221.43,221.58,904.0,221.43,221.58,221.43,221.58,904.0
2025-05-22 13:45:00,221.7,221.73,221.62,221.7,1922.0,221.7,221.73,221.62,221.7,1922.0
2025-05-22 13:50:00,221.64,221.78,221.63,221.7,1000.0,221.64,221.78,221.63,221.7,1000.0
2025-05-22 13:55:00,221.79,221.91,221.72,221.78,3385.0,221.79,221.91,221.72,221.78,3385.0
2025-05-22 14:00:00,221.87,222.18,221.87,222.02,3092.0,221.87,222.18,221.87,222.02,3092.0
2025-05-22 14:05:00,222.02,222.14,222.02,222.04,2400.0,222.02,222.14,222.02,222.04,2400.0
2025-05-22 14:10:00,221.97,222.14,221.96,222.14,2200.0,221.97,222.14,221.96,222.14,2200.0
2025-05-22 14:15:00,222.09,222.25,222.09,222.25,6152.0,222.09,222.25,222.09,222.25,6152.0
2025-05-22 14:20:00,222.29,222.46,222.17,222.44,7865.0,222.29,222.46,222.17,222.44,7865.0
2025-05-22 14:25:00,222.37,222.41,222.09,222.09,5027.0,222.37,222.41,222.09,222.09,5027.0
2025-05-22 14:30:00,222.11,222.19,222.04,222.15,2542.0,222.11,222.19,222.04,222.15,2542.0
2025-05-22 14:35:00,222.17,222.17,222.03,222.04,3324.0,222.17,222.17,222.03,222.04,3324.0
2025-05-22 14:40:00,222.04,222.11,221.97,222.11,1382.0,222.04,222.11,221.97,222.11,1382.0
2025-05-22 14:45:00,222.09,222.09,222.0,222.05,7404.0,222.09,222.09,222.0,222.05,7404.0
2025-05-22 14:50:00,222.01,222.15,222.0,222.11,2830.0,222.01,222.15,222.0,222.11,2830.0
2025-05-22 14:55:00,222.11,222.24,222.1,222.19,2213.0,222.11,222.24,222.1,222.19,2213.0
2025-05-22 15:00:00,222.19,222.33,222.18,222.28,4476.0,222.19,222.33,222.18,222.28,4476.0
2025-05-22 15:05:00,222.26,222.39,222.18,222.39,9772.0,222.26,222.39,222.18,222.39,9772.0
2025-05-22 15:10:00,222.34,222.48,222.34,222.37,5264.0,222.34,222.48,222.34,222.37,5264.0
2025-05-22 15:15:00,222.4,222.4,222.34,222.4,1348.0,222.4,222.4,222.34,222.4,1348.0
2025-05-22 15:20:00,222.46,222.56,222.45,222.51,7102.0,222.46,222.56,222.45,222.51,7102.0
2025-05-22 15:25:00,222.51,222.87,222.47,222.87,2877.0,222.51,222.87,222.47,222.87,2877.0
2025-05-22 15:30:00,222.83,222.93,222.65,222.81,13818.0,222.83,222.93,222.65,222.81,13818.0
2025-05-22 15:35:00,222.81,222.82,222.63,222.77,9089.0,222.81,222.82,222.63,222.77,9089.0
2025-05-22 15:40:00,222.69,222.71,222.46,222.53,6199.0,222.69,222.71,222.46,222.53,6199.0
2025-05-22 15:45:00,222.5,222.61,222.29,222.51,5960.0,222.5,222.61,222.29,222.51,5960.0
2025-05-22 15:50:00,222.59,222.77,222.08,222.1,12725.0,222.59,222.77,222.08,222.1,12725.0
2025-05-22 15:55:00,222.05,222.05,221.53,221.66,67515.0,222.05,222.05,221.53,221.66,67515.0
2025-05-23 09:30:00,220.0,220.4,219.01,219.28,19823.0,220.0,220.4,219.01,219.28,19823.0
2025-05-23 09:35:00,219.28,220.07,219.15,219.45,11582.0,219.28,220.07,219.15,219.45,11582.0
2025-05-23 09:40:00,219.61,219.99,219.48,219.99,4810.0,219.61,219.99,219.48,219.99,4810.0
2025-05-23 09:45:00,219.94,220.23,219.83,220.23,1500.0,219.94,220.23,219.83,220.23,1500.0
2025-05-23 09:50:00,220.09,220.35,220.0,220.0,2786.0,220.09,220.35,220.0,220.0,2786.0
2025-05-23 09:55:00,220.23,220.23,219.99,219.99,3554.0,220.23,220.23,219.99,219.99,3554.0
2025-05-23 10:00:00,220.12,220.75,220.12,220.75,2597.0,220.12,220.75,220.12,220.75,2597.0
2025-05-23 10:05:00,220.84,220.9,220.63,220.65,3104.0,220.84,220.9,220.63,220.65,3104.0
2025-05-23 10:10:00,220.64,221.18,220.53,220.96,6500.0,220.64,221.18,220.53,220.96,6500.0
2025-05-23 10:15:00,220.98,220.98,220.43,220.43,1592.0,220.98,220.98,220.43,220.43,1592.0
2025-05-23 10:20:00,220.41,220.69,220.17,220.69,2245.0,220.41,220.69,220.17,220.69,2245.0
2025-05-23 10:25:00,220.78,220.78,220.38,220.38,3725.0,220.78,220.78,220.38,220.38,3725.0
2025-05-23 10:30:00,220.55,220.72,220.55,220.72,899.0,220.55,220.72,220.55,220.72,899.0
2025-05-23 10:35:00,220.74,221.04,220.74,221.04,1250.0,220.74,221.04,220.74,221.04,1250.0
2025-05-23 10:40:00,221.12,221.2,220.94,221.05,4501.0,221.12,221.2,220.94,221.05,4501.0
2025-05-23 10:45:00,221.07,221.07,220.88,220.94,4074.0,221.07,221.07,220.88,220.94,4074.0
2025-05-23 10:50:00,220.84,220.9,220.59,220.7,4080.0,220.84,220.9,220.59,220.7,4080.0
2025-05-23 10:55:00,220.57,220.76,220.57,220.64,6465.0,220.57,220.76,220.57,220.64,6465.0
2025-05-23 11:00:00,220.7,220.82,220.57,220.81,9031.0,220.7,220.82,220.57,220.81,9031.0
2025-05-23 11:05:00,220.66,220.85,220.59,220.85,2041.0,220.66,220.85,220.59,220.85,2041.0
2025-05-23 11:10:00,220.91,221.16,220.9,221.07,6515.0,220.91,221.16,220.9,221.07,6515.0
2025-05-23 11:15:00,221.06,221.34,221.03,221.34,4037.0,221.06,221.34,221.03,221.34,4037.0
2025-05-23 11:20:00,221.37,221.68,221.37,221.68,1812.0,221.37,221.68,221.37,221.68,1812.0
2025-05-23 11:25:00,221.86,221.86,221.63,221.77,7884.0,221.86,221.86,221.63,221.77,7884.0
2025-05-23 11:30:00,221.67,221.77,221.66,221.71,1321.0,221.67,221.77,221.66,221.71,1321.0
2025-05-23 11:35:00,221.85,221.95,221.79,221.86,3145.0,221.85,221.95,221.79,221.86,3145.0
2025-05-23 11:40:00,221.89,221.9,221.74,221.81,1910.0,221.89,221.9,221.74,221.81,1910.0
2025-05-23 11:45:00,221.81,221.87,221.7,221.82,750.0,221.81,221.87,221.7,221.82,750.0
2025-05-23 11:50:00,221.79,221.79,221.4,221.48,1995.0,221.79,221.79,221.4,221.48,1995.0
2025-05-23 11:55:00,221.53,221.59,221.36,221.54,1906.0,221.53,221.59,221.36,221.54,1906.0
2025-05-23 12:00:00,221.54,221.78,221.41,221.63,4130.0,221.54,221.78,221.41,221.63,4130.0
2025-05-23 12:05:00,221.44,221.72,221.44,221.59,1714.0,221.44,221.72,221.44,221.59,1714.0
2025-05-23 12:10:00,221.62,221.72,221.61,221.72,2038.0,221.62,221.72,221.61,221.72,2038.0
2025-05-23 12:15:00,221.65,221.72,221.59,221.61,1984.0,221.65,221.72,221.59,221.61,1984.0
2025-05-23 12:20:00,221.71,221.91,221.71,221.91,600.0,221.71,221.91,221.71,221.91,600.0
2025-05-23 12:25:00,222.0,222.12,221.91,221.97,4345.0,222.0,222.12,221.91,221.97,4345.0
2025-05-23 12:30:00,221.86,221.91,221.66,221.67,900.0,221.86,221.91,221.66,221.67,900.0
2025-05-23 12:35:00,221.76,221.91,221.72,221.91,574.0,221.76,221.91,221.72,221.91,574.0
2025-05-23 12:40:00,221.99,222.08,221.98,222.06,650.0,221.99,222.08,221.98,222.06,650.0
2025-05-23 12:45:00,222.14,222.14,221.89,222.05,2031.0,222.14,222.14,221.89,222.05,2031.0
2025-05-23 12:50:00,222.1,222.22,221.98,222.21,3417.0,222.1,222.22,221.98,222.21,3417.0
2025-05-23 12:55:00,222.27,222.27,222.11,222.21,3687.0,222.27,222.27,222.11,222.21,3687.0
2025-05-23 13:00:00,222.23,222.31,222.08,222.3,6572.0,222.23,222.31,222.08,222.3,6572.0
2025-05-23 13:05:00,222.26,222.33,222.22,222.24,2722.0,222.26,222.33,222.22,222.24,2722.0
2025-05-23 13:10:00,222.26,222.36,222.25,222.29,1170.0,222.26,222.36,222.25,222.29,1170.0
2025-05-23 13:15:00,222.38,222.52,222.38,222.52,666.0,222.38,222.52,222.38,222.52,666.0
2025-05-23 13:20:00,222.62,222.62,222.49,222.6,1753.0,222.62,222.62,222.49,222.6,1753.0
2025-05-23 13:25:00,222.53,222.57,222.49,222.56,954.0,222.53,222.57,222.49,222.56,954.0
2025-05-23 13:30:00,222.58,222.63,222.43,222.46,4030.0,222.58,222.63,222.43,222.46,4030.0
2025-05-23 13:35:00,222.45,222.62,222.42,222.62,2031.0,222.45,222.62,222.42,222.62,2031.0
2025-05-23 13:40:00,222.55,222.58,222.46,222.54,11849.0,222.55,222.58,222.46,222.54,11849.0
2025-05-23 13:45:00,222.51,222.7,222.5,222.66,1715.0,222.51,222.7,222.5,222.66,1715.0
2025-05-23 13:50:00,222.69,222.87,222.67,222.72,11859.0,222.69,222.87,222.67,222.72,11859.0
2025-05-23 13:55:00,222.77,222.77,222.55,222.62,19922.0,222.77,222.77,222.55,222.62,19922.0
2025-05-23 14:00:00,222.72,222.87,222.72,222.83,2573.0,222.72,222.87,222.72,222.83,2573.0
2025-05-23 14:05:00,222.84,222.93,222.81,222.89,1549.0,222.84,222.93,222.81,222.89,1549.0
2025-05-23 14:10:00,222.89,222.97,222.83,222.95,10948.0,222.89,222.97,222.83,222.95,10948.0
2025-05-23 14:15:00,223.04,223.07,222.77,222.83,10051.0,223.04,223.07,222.77,222.83,10051.0
2025-05-23 14:20:00,222.76,222.84,222.55,222.56,10826.0,222.76,222.84,222.55,222.56,10826.0
2025-05-23 14:25:00,222.62,222.81,222.61,222.79,1900.0,222.62,222.81,222.61,222.79,1900.0
2025-05-23 14:30:00,222.86,222.86,222.55,222.69,5808.0,222.86,222.86,222.55,222.69,5808.0
2025-05-23 14:35:00,222.7,222.8,222.68,222.77,2683.0,222.7,222.8,222.68,222.77,2683.0
2025-05-23 14:40:00,222.82,222.94,222.69,222.94,2663.0,222.82,222.94,222.69,222.94,2663.0
2025-05-23 14:45:00,222.85,223.02,222.76,222.8,4802.0,222.85,223.02,222.76,222.8,4802.0
2025-05-23 14:50:00,222.94,223.0,222.91,222.91,800.0,222.94,223.0,222.91,222.91,800.0
2025-05-23 14:55:00,222.93,223.0,222.86,222.89,3876.0,222.93,223.0,222.86,222.89,3876.0
2025-05-23 15:00:00,222.86,222.89,222.74,222.86,6303.0,222.86,222.89,222.74,222.86,6303.0
2025-05-23 15:05:00,222.77,222.82,222.7,222.79,2429.0,222.77,222.82,222.7,222.79,2429.0
2025-05-23 15:10:00,223.0,223.04,222.95,223.04,3769.0,223.0,223.04,222.95,223.04,3769.0
2025-05-23 15:15:00,223.0,223.05,222.86,222.87,6078.0,223.0,223.05,222.86,222.87,6078.0
2025-05-23 15:20:00,222.87,222.87,222.43,222.62,5567.0,222.87,222.87,222.43,222.62,5567.0
2025-05-23 15:25:00,222.6,222.61,222.46,222.5,2798.0,222.6,222.61,222.46,222.5,2798.0
2025-05-23 15:30:00,222.47,222.64,222.47,222.64,3601.0,222.47,222.64,222.47,222.64,3601.0
2025-05-23 15:35:00,222.65,222.79,222.62,222.77,2940.0,222.65,222.79,222.62,222.77,2940.0
2025-05-23 15:40:00,222.78,222.82,222.69,222.72,5104.0,222.78,222.82,222.69,222.72,5104.0
2025-05-23 15:45:00,222.74,222.74,222.45,222.45,3645.0,222.74,222.74,222.45,222.45,3645.0
2025-05-23 15:50:00,222.61,222.67,221.97,222.17,12079.0,222.61,222.67,221.97,222.17,12079.0
2025-05-23 15:55:00,222.14,222.49,221.97,222.3,38815.0,222.14,222.49,221.97,222.3,38815.0
2025-05-27 09:30:00,224.69,224.69,223.33,224.3,28339.0,224.69,224.69,223.33,224.3,28339.0
2025-05-27 09:35:00,224.15,224.32,223.66,223.67,3504.0,224.15,224.32,223.66,223.67,3504.0
2025-05-27 09:40:00,224.06,224.36,224.03,224.36,9888.0,224.06,224.36,224.03,224.36,9888.0
2025-05-27 09:45:00,224.41,224.75,224.4,224.4,9371.0,224.41,224.75,224.4,224.4,9371.0
2025-05-27 09:50:00,224.47,224.48,224.25,224.36,4084.0,224.47,224.48,224.25,224.36,4084.0
2025-05-27 09:55:00,224.37,224.75,224.36,224.55,6200.0,224.37,224.75,224.36,224.55,6200.0
2025-05-27 10:00:00,224.61,224.89,224.51,224.7,8196.0,224.61,224.89,224.51,224.7,8196.0
2025-05-27 10:05:00,224.61,224.72,224.09,224.38,5349.0,224.61,224.72,224.09,224.38,5349.0
2025-05-27 10:10:00,224.36,224.44,224.27,224.37,2523.0,224.36,224.44,224.27,224.37,2523.0
2025-05-27 10:15:00,224.36,224.46,224.25,224.38,5756.0,224.36,224.46,224.25,224.38,5756.0
2025-05-27 10:20:00,224.4,224.51,224.33,224.33,16005.0,224.4,224.51,224.33,224.33,16005.0
2025-05-27 10:25:00,224.31,224.49,224.27,224.48,3521.0,224.31,224.49,224.27,224.48,3521.0
2025-05-27 10:30:00,224.46,224.53,224.28,224.34,9616.0,224.46,224.53,224.28,224.34,9616.0
2025-05-27 10:35:00,224.47,224.5,224.26,224.43,2782.0,224.47,224.5,224.26,224.43,2782.0
2025-05-27 10:40:00,224.5,224.8,224.49,224.64,1701.0,224.5,224.8,224.49,224.64,1701.0
2025-05-27 10:45:00,224.66,224.79,224.66,224.76,1540.0,224.66,224.79,224.66,224.76,1540.0
2025-05-27 10:50:00,224.68,224.75,224.64,224.7,700.0,224.68,224.75,224.64,224.7,700.0
2025-05-27 10:55:00,224.78,224.9,224.69,224.9,2400.0,224.78,224.9,224.69,224.9,2400.0
2025-05-27 11:00:00,224.89,225.07,224.87,225.03,3173.0,224.89,225.07,224.87,225.03,3173.0
2025-05-27 11:05:00,225.03,225.04,224.5,224.5,2571.0,225.03,225.04,224.5,224.5,2571.0
2025-05-27 11:10:00,224.54,224.59,224.44,224.52,3995.0,224.54,224.59,224.44,224.52,3995.0
2025-05-27 11:15:00,224.56,224.68,224.56,224.65,1643.0,224.56,224.68,224.56,224.65,1643.0
2025-05-27 11:20:00,224.69,224.75,224.46,224.66,2603.0,224.69,224.75,224.46,224.66,2603.0
2025-05-27 11:25:00,224.72,225.06,224.61,224.93,3255.0,224.72,225.06,224.61,224.93,3255.0
2025-05-27 11:30:00,225.09,225.18,225.03,225.03,1811.0,225.09,225.18,225.03,225.03,1811.0
2025-05-27 11:35:00,225.08,225.16,225.07,225.09,900.0,225.08,225.16,225.07,225.09,900.0
2025-05-27 11:40:00,225.14,225.26,225.11,225.14,3648.0,225.14,225.26,225.11,225.14,3648.0
2025-05-27 11:45:00,225.14,225.17,225.0,225.06,2200.0,225.14,225.17,225.0,225.06,2200.0
2025-05-27 11:50:00,224.99,225.15,224.99,225.15,3916.0,224.99,225.15,224.99,225.15,3916.0
2025-05-27 11:55:00,225.03,225.1,225.02,225.09,1032.0,225.03,225.1,225.02,225.09,1032.0
2025-05-27 12:00:00,225.14,225.42,225.14,225.42,4350.0,225.14,225.42,225.14,225.42,4350.0
2025-05-27 12:05:00,225.36,225.36,225.24,225.24,594.0,225.36,225.36,225.24,225.24,594.0
2025-05-27 12:10:00,225.27,225.27,225.12,225.15,700.0,225.27,225.27,225.12,225.15,700.0
2025-05-27 12:15:00,225.05,225.23,225.04,225.13,1500.0,225.05,225.23,225.04,225.13,1500.0
2025-05-27 12:20:00,225.13,225.18,225.09,225.17,3156.0,225.13,225.18,225.09,225.17,3156.0
2025-05-27 12:25:00,225.18,225.18,224.92,224.92,5789.0,225.18,225.18,224.92,224.92,5789.0
2025-05-27 12:30:00,224.92,224.97,224.88,224.88,3192.0,224.92,224.97,224.88,224.88,3192.0
2025-05-27 12:35:00,224.98,225.35,224.96,225.32,3086.0,224.98,225.35,224.96,225.32,3086.0
2025-05-27 12:40:00,225.34,225.4,225.28,225.31,1600.0,225.34,225.4,225.28,225.31,1600.0
2025-05-27 12:45:00,225.39,225.4,225.07,225.13,2202.0,225.39,225.4,225.07,225.13,2202.0
2025-05-27 12:50:00,225.17,225.25,225.13,225.25,1300.0,225.17,225.25,225.13,225.25,1300.0
2025-05-27 12:55:00,225.11,225.25,225.11,225.16,2148.0,225.11,225.25,225.11,225.16,2148.0
2025-05-27 13:00:00,225.2,225.25,225.14,225.14,2396.0,225.2,225.25,225.14,225.14,2396.0
2025-05-27 13:05:00,225.14,225.18,224.94,224.94,3536.0,225.14,225.18,224.94,224.94,3536.0
2025-05-27 13:10:00,224.93,225.11,224.91,225.06,2762.0,224.93,225.11,224.91,225.06,2762.0
2025-05-27 13:15:00,225.04,225.15,225.04,225.13,2220.0,225.04,225.15,225.04,225.13,2220.0
2025-05-27 13:20:00,225.15,225.25,225.14,225.21,1562.0,225.15,225.25,225.14,225.21,1562.0
2025-05-27 13:25:00,225.13,225.22,225.12,225.2,500.0,225.13,225.22,225.12,225.2,500.0
2025-05-27 13:30:00,225.2,225.2,224.88,224.88,8525.0,225.2,225.2,224.88,224.88,8525.0
2025-05-27 13:35:00,224.89,225.0,224.88,224.88,3487.0,224.89,225.0,224.88,224.88,3487.0
2025-05-27 13:40:00,224.87,224.93,224.79,224.84,4198.0,224.87,224.93,224.79,224.84,4198.0
2025-05-27 13:45:00,224.88,225.03,224.83,225.01,12618.0,224.88,225.03,224.83,225.01,12618.0
2025-05-27 13:50:00,225.01,225.36,225.01,225.32,4837.0,225.01,225.36,225.01,225.32,4837.0
2025-05-27 13:55:00,225.32,225.53,225.32,225.33,3708.0,225.32,225.53,225.32,225.33,3708.0
2025-05-27 14:00:00,225.42,225.59,225.41,225.51,4273.0,225.42,225.59,225.41,225.51,4273.0
2025-05-27 14:05:00,225.59,225.6,225.52,225.59,2805.0,225.59,225.6,225.52,225.59,2805.0
2025-05-27 14:10:00,225.59,225.8,225.52,225.8,3005.0,225.59,225.8,225.52,225.8,3005.0
2025-05-27 14:15:00,225.78,225.89,225.72,225.83,2593.0,225.78,225.89,225.72,225.83,2593.0
2025-05-27 14:20:00,225.76,225.94,225.74,225.94,3762.0,225.76,225.94,225.74,225.94,3762.0
2025-05-27 14:25:00,225.94,226.08,225.88,225.93,2391.0,225.94,226.08,225.88,225.93,2391.0
2025-05-27 14:30:00,225.88,226.03,225.86,226.02,3900.0,225.88,226.03,225.86,226.02,3900.0
2025-05-27 14:35:00,226.04,226.04,225.9,225.99,2150.0,226.04,226.04,225.9,225.99,2150.0
2025-05-27 14:40:00,225.94,226.06,225.86,225.96,2944.0,225.94,226.06,225.86,225.96,2944.0
2025-05-27 14:45:00,225.97,226.04,225.89,225.91,4841.0,225.97,226.04,225.89,225.91,4841.0
2025-05-27 14:50:00,225.87,225.93,225.76,225.92,2693.0,225.87,225.93,225.76,225.92,2693.0
2025-05-27 14:55:00,225.86,225.88,225.8,225.83,1432.0,225.86,225.88,225.8,225.83,1432.0
2025-05-27 15:00:00,225.83,225.83,225.69,225.78,4419.0,225.83,225.83,225.69,225.78,4419.0
2025-05-27 15:05:00,225.69,225.87,225.69,225.75,1712.0,225.69,225.87,225.69,225.75,1712.0
2025-05-27 15:10:00,225.69,225.78,225.63,225.73,6152.0,225.69,225.78,225.63,225.73,6152.0
2025-05-27 15:15:00,225.75,225.83,225.71,225.83,4162.0,225.75,225.83,225.71,225.83,4162.0
2025-05-27 15:20:00,225.78,225.81,225.73,225.81,2050.0,225.78,225.81,225.73,225.81,2050.0
2025-05-27 15:25:00,225.79,225.86,225.72,225.84,4003.0,225.79,225.86,225.72,225.84,4003.0
2025-05-27 15:30:00,225.82,225.88,225.73,225.88,8370.0,225.82,225.88,225.73,225.88,8370.0
2025-05-27 15:35:00,225.81,225.84,225.72,225.73,6174.0,225.81,225.84,225.72,225.73,6174.0
2025-05-27 15:40:00,225.79,225.85,225.69,225.74,7453.0,225.79,225.85,225.69,225.74,7453.0
2025-05-27 15:45:00,225.73,225.81,225.64,225.74,8052.0,225.73,225.81,225.64,225.74,8052.0
2025-05-27 15:50:00,225.69,225.9,225.57,225.81,22715.0,225.69,225.9,225.57,225.81,22715.0
2025-05-27 15:55:00,225.9,226.16,225.71,225.88,65584.0,225.9,226.16,225.71,225.88,65584.0
2025-05-28 09:30:00,226.29,226.29,225.05,225.26,28959.0,226.29,226.29,225.05,225.26,28959.0
2025-05-28 09:35:00,225.28,226.22,225.27,226.21,19990.0,225.28,226.22,225.27,226.21,19990.0
2025-05-28 09:40:00,226.27,226.67,226.19,226.64,3926.0,226.27,226.67,226.19,226.64,3926.0
2025-05-28 09:45:00,226.72,226.83,226.58,226.63,3807.0,226.72,226.83,226.58,226.63,3807.0
2025-05-28 09:50:00,226.73,226.73,226.36,226.36,2558.0,226.73,226.73,226.36,226.36,2558.0
2025-05-28 09:55:00,226.48,226.65,226.35,226.65,9529.0,226.48,226.65,226.35,226.65,9529.0
2025-05-28 10:00:00,226.62,226.7,226.59,226.7,500.0,226.62,226.7,226.59,226.7,500.0
2025-05-28 10:05:00,226.74,226.87,226.39,226.39,1527.0,226.74,226.87,226.39,226.39,1527.0
2025-05-28 10:10:00,226.3,226.41,226.05,226.08,3322.0,226.3,226.41,226.05,226.08,3322.0
2025-05-28 10:15:00,225.91,226.01,225.75,225.81,3720.0,225.91,226.01,225.75,225.81,3720.0
2025-05-28 10:20:00,225.9,225.99,225.9,225.99,1236.0,225.9,225.99,225.9,225.99,1236.0
2025-05-28 10:25:00,226.07,226.16,225.68,225.74,1400.0,226.07,226.16,225.68,225.74,1400.0
2025-05-28 10:30:00,225.79,225.99,225.78,225.99,2350.0,225.79,225.99,225.78,225.99,2350.0
2025-05-28 10:35:00,225.96,225.96,225.65,225.67,2685.0,225.96,225.96,225.65,225.67,2685.0
2025-05-28 10:40:00,225.57,225.77,225.57,225.72,2696.0,225.57,225.77,225.57,225.72,2696.0
2025-05-28 10:45:00,225.75,225.8,225.58,225.58,1665.0,225.75,225.8,225.58,225.58,1665.0
2025-05-28 10:50:00,225.53,225.56,225.44,225.48,1785.0,225.53,225.56,225.44,225.48,1785.0
2025-05-28 10:55:00,225.46,225.65,225.46,225.62,3255.0,225.46,225.65,225.46,225.62,3255.0
2025-05-28 11:00:00,225.55,225.81,225.5,225.73,3200.0,225.55,225.81,225.5,225.73,3200.0
2025-05-28 11:05:00,225.63,225.63,225.17,225.22,1235.0,225.63,225.63,225.17,225.22,1235.0
2025-05-28 11:10:00,225.16,225.24,225.12,225.12,1635.0,225.16,225.24,225.12,225.12,1635.0
2025-05-28 11:15:00,225.0,225.29,224.92,225.29,5041.0,225.0,225.29,224.92,225.29,5041.0
2025-05-28 11:20:00,225.3,225.3,225.22,225.23,731.0,225.3,225.3,225.22,225.23,731.0
2025-05-28 11:25:00,225.26,225.4,225.26,225.4,3441.0,225.26,225.4,225.26,225.4,3441.0
2025-05-28 11:30:00,225.28,225.28,225.15,225.16,976.0,225.28,225.28,225.15,225.16,976.0
2025-05-28 11:35:00,225.02,225.2,224.99,225.18,2590.0,225.02,225.2,224.99,225.18,2590.0
2025-05-28 11:40:00,225.08,225.34,225.08,225.31,3327.0,225.08,225.34,225.08,225.31,3327.0
2025-05-28 11:45:00,225.41,225.46,225.39,225.46,585.0,225.41,225.46,225.39,225.46,585.0
2025-05-28 11:50:00,225.51,225.62,225.51,225.61,1305.0,225.51,225.62,225.51,225.61,1305.0
2025-05-28 11:55:00,225.49,225.49,225.48,225.49,100.0,225.49,225.49,225.48,225.49,100.0
2025-05-28 12:00:00,225.55,225.78,225.55,225.77,2994.0,225.55,225.78,225.55,225.77,2994.0
2025-05-28 12:05:00,225.83,226.06,225.83,226.06,621.0,225.83,226.06,225.83,226.06,621.0
2025-05-28 12:10:00,225.93,225.94,225.9,225.93,645.0,225.93,225.94,225.9,225.93,645.0
2025-05-28 12:15:00,225.87,225.95,225.86,225.95,514.0,225.87,225.95,225.86,225.95,514.0
2025-05-28 12:20:00,225.89,225.89,225.76,225.85,1183.0,225.89,225.89,225.76,225.85,1183.0
2025-05-28 12:25:00,225.95,225.97,225.88,225.88,1145.0,225.95,225.97,225.88,225.88,1145.0
2025-05-28 12:30:00,225.86,225.91,225.73,225.79,1816.0,225.86,225.91,225.73,225.79,1816.0
2025-05-28 12:35:00,225.88,226.01,225.86,225.89,3178.0,225.88,226.01,225.86,225.89,3178.0
2025-05-28 12:40:00,225.92,226.08,225.8,226.08,3307.0,225.92,226.08,225.8,226.08,3307.0
2025-05-28 12:45:00,225.98,226.2,225.97,226.2,3624.0,225.98,226.2,225.97,226.2,3624.0
2025-05-28 12:50:00,226.17,226.25,226.02,226.02,2354.0,226.17,226.25,226.02,226.02,2354.0
2025-05-28 12:55:00,226.07,226.17,225.97,226.09,3607.0,226.07,226.17,225.97,226.09,3607.0
2025-05-28 13:00:00,225.88,226.19,225.88,226.08,3498.0,225.88,226.19,225.88,226.08,3498.0
2025-05-28 13:05:00,226.12,226.12,225.93,225.93,500.0,226.12,226.12,225.93,225.93,500.0
2025-05-28 13:10:00,226.02,226.17,225.89,225.9,6319.0,226.02,226.17,225.89,225.9,6319.0
2025-05-28 13:15:00,225.81,225.82,225.77,225.78,1162.0,225.81,225.82,225.77,225.78,1162.0
2025-05-28 13:20:00,225.81,225.81,225.54,225.59,1994.0,225.81,225.81,225.54,225.59,1994.0
2025-05-28 13:25:00,225.5,225.64,225.37,225.51,5056.0,225.5,225.64,225.37,225.51,5056.0
2025-05-28 13:30:00,225.58,225.58,225.41,225.45,1310.0,225.58,225.58,225.41,225.45,1310.0
2025-05-28 13:35:00,225.46,225.46,225.33,225.41,1313.0,225.46,225.46,225.33,225.41,1313.0
2025-05-28 13:40:00,225.38,225.41,225.32,225.34,400.0,225.38,225.41,225.32,225.34,400.0
2025-05-28 13:45:00,225.38,225.51,225.32,225.5,3557.0,225.38,225.51,225.32,225.5,3557.0
2025-05-28 13:50:00,225.37,225.5,225.29,225.43,1409.0,225.37,225.5,225.29,225.43,1409.0
2025-05-28 13:55:00,225.37,225.58,225.37,225.41,1809.0,225.37,225.58,225.37,225.41,1809.0
2025-05-28 14:00:00,225.48,225.72,225.48,225.72,1500.0,225.48,225.72,225.48,225.72,1500.0
2025-05-28 14:05:00,225.72,225.76,225.43,225.43,2167.0,225.72,225.76,225.43,225.43,2167.0
2025-05-28 14:10:00,225.54,225.65,225.5,225.59,1622.0,225.54,225.65,225.5,225.59,1622.0
2025-05-28 14:15:00,225.5,225.52,225.4,225.46,1686.0,225.5,225.52,225.4,225.46,1686.0
2025-05-28 14:20:00,225.39,225.57,225.39,225.57,1600.0,225.39,225.57,225.39,225.57,1600.0
2025-05-28 14:25:00,225.56,225.72,225.5,225.67,3116.0,225.56,225.72,225.5,225.67,3116.0
2025-05-28 14:30:00,225.7,225.81,225.67,225.67,1300.0,225.7,225.81,225.67,225.67,1300.0
2025-05-28 14:35:00,225.71,225.74,225.69,225.74,504.0,225.71,225.74,225.69,225.74,504.0
2025-05-28 14:40:00,225.62,225.62,225.48,225.5,700.0,225.62,225.62,225.48,225.5,700.0
2025-05-28 14:45:00,225.55,225.62,225.46,225.59,2308.0,225.55,225.62,225.46,225.59,2308.0
2025-05-28 14:50:00,225.52,225.61,224.95,225.36,7325.0,225.52,225.61,224.95,225.36,7325.0
2025-05-28 14:55:00,225.3,225.45,225.28,225.4,2215.0,225.3,225.45,225.28,225.4,2215.0
2025-05-28 15:00:00,225.41,225.51,225.34,225.47,1719.0,225.41,225.51,225.34,225.47,1719.0
2025-05-28 15:05:00,225.52,225.74,225.52,225.66,1700.0,225.52,225.74,225.52,225.66,1700.0
2025-05-28 15:10:00,225.67,225.71,225.36,225.49,6107.0,225.67,225.71,225.36,225.49,6107.0
2025-05-28 15:15:00,225.43,225.55,225.42,225.55,3298.0,225.43,225.55,225.42,225.55,3298.0
2025-05-28 15:20:00,225.53,225.53,225.39,225.44,2540.0,225.53,225.53,225.39,225.44,2540.0
2025-05-28 15:25:00,225.45,225.49,225.41,225.45,1600.0,225.45,225.49,225.41,225.45,1600.0
2025-05-28 15:30:00,225.39,225.42,225.32,225.38,2226.0,225.39,225.42,225.32,225.38,2226.0
2025-05-28 15:35:00,225.4,225.4,225.25,225.27,3534.0,225.4,225.4,225.25,225.27,3534.0
2025-05-28 15:40:00,225.19,225.4,225.19,225.32,5484.0,225.19,225.4,225.19,225.32,5484.0
2025-05-28 15:45:00,225.29,225.57,225.2,225.44,8520.0,225.29,225.57,225.2,225.44,8520.0
2025-05-28 15:50:00,225.22,225.32,224.89,224.95,10848.0,225.22,225.32,224.89,224.95,10848.0
2025-05-28 15:55:00,224.96,225.27,224.96,225.13,43584.0,224.96,225.27,224.96,225.13,43584.0
2025-05-29 09:30:00,225.09,225.95,224.01,224.06,23145.0,225.09,225.95,224.01,224.06,23145.0
2025-05-29 09:35:00,224.15,224.49,223.75,224.36,3768.0,224.15,224.49,223.75,224.36,3768.0
2025-05-29 09:40:00,224.52,224.66,224.37,224.43,1622.0,224.52,224.66,224.37,224.43,1622.0
2025-05-29 09:45:00,224.27,224.98,224.27,224.97,1718.0,224.27,224.98,224.27,224.97,1718.0
2025-05-29 09:50:00,224.83,225.51,224.83,225.51,7541.0,224.83,225.51,224.83,225.51,7541.0
2025-05-29 09:55:00,225.25,225.37,224.96,225.08,5835.0,225.25,225.37,224.96,225.08,5835.0
2025-05-29 10:00:00,225.35,225.35,224.8,224.9,5396.0,225.35,225.35,224.8,224.9,5396.0
2025-05-29 10:05:00,224.71,224.71,224.51,224.54,3035.0,224.71,224.71,224.51,224.54,3035.0
2025-05-29 10:10:00,224.67,224.84,224.39,224.42,4408.0,224.67,224.84,224.39,224.42,4408.0
2025-05-29 10:15:00,224.43,224.43,224.12,224.2,3297.0,224.43,224.43,224.12,224.2,3297.0
2025-05-29 10:20:00,223.96,224.18,223.92,224.14,2675.0,223.96,224.18,223.92,224.14,2675.0
2025-05-29 10:25:00,224.27,224.76,224.27,224.68,7450.0,224.27,224.76,224.27,224.68,7450.0
2025-05-29 10:30:00,224.65,224.81,224.34,224.34,2089.0,224.65,224.81,224.34,224.34,2089.0
2025-05-29 10:35:00,224.36,224.67,224.31,224.41,2700.0,224.36,224.67,224.31,224.41,2700.0
2025-05-29 10:40:00,224.27,224.46,224.27,224.36,1826.0,224.27,224.46,224.27,224.36,1826.0
2025-05-29 10:45:00,224.25,224.56,224.24,224.56,1974.0,224.25,224.56,224.24,224.56,1974.0
2025-05-29 10:50:00,224.57,224.76,224.46,224.59,4110.0,224.57,224.76,224.46,224.59,4110.0
2025-05-29 10:55:00,224.65,224.77,224.65,224.73,700.0,224.65,224.77,224.65,224.73,700.0
2025-05-29 11:00:00,224.71,224.73,224.43,224.43,2329.0,224.71,224.73,224.43,224.43,2329.0
2025-05-29 11:05:00,224.47,224.68,224.44,224.64,4249.0,224.47,224.68,224.44,224.64,4249.0
2025-05-29 11:10:00,224.61,224.83,224.54,224.54,1591.0,224.61,224.83,224.54,224.54,1591.0
2025-05-29 11:15:00,224.59,224.59,224.43,224.43,554.0,224.59,224.59,224.43,224.43,554.0
2025-05-29 11:20:00,224.39,224.61,224.39,224.5,2346.0,224.39,224.61,224.39,224.5,2346.0
2025-05-29 11:25:00,224.65,224.68,224.47,224.48,896.0,224.65,224.68,224.47,224.48,896.0
2025-05-29 11:30:00,224.47,224.47,223.92,223.92,1678.0,224.47,224.47,223.92,223.92,1678.0
2025-05-29 11:35:00,223.95,224.09,223.95,224.09,2041.0,223.95,224.09,223.95,224.09,2041.0
2025-05-29 11:40:00,224.08,224.18,224.04,224.04,2273.0,224.08,224.18,224.04,224.04,2273.0
2025-05-29 11:45:00,224.09,224.1,223.94,223.95,3421.0,224.09,224.1,223.94,223.95,3421.0
2025-05-29 11:50:00,224.01,224.33,224.01,224.32,1550.0,224.01,224.33,224.01,224.32,1550.0
2025-05-29 11:55:00,224.37,224.37,223.48,223.66,3290.0,224.37,224.37,223.48,223.66,3290.0
2025-05-29 12:00:00,223.48,223.7,223.21,223.7,3327.0,223.48,223.7,223.21,223.7,3327.0
2025-05-29 12:05:00,223.69,223.89,223.69,223.7,2755.0,223.69,223.89,223.69,223.7,2755.0
2025-05-29 12:10:00,223.61,224.14,223.56,224.14,1429.0,223.61,224.14,223.56,224.14,1429.0
2025-05-29 12:15:00,224.29,224.3,224.2,224.3,600.0,224.29,224.3,224.2,224.3,600.0
2025-05-29 12:20:00,224.45,224.45,224.26,224.44,1754.0,224.45,224.45,224.26,224.44,1754.0
2025-05-29 12:25:00,224.31,224.39,224.22,224.37,1215.0,224.31,224.39,224.22,224.37,1215.0
2025-05-29 12:30:00,224.41,224.54,224.41,224.48,700.0,224.41,224.54,224.41,224.48,700.0
2025-05-29 12:35:00,224.34,224.52,224.26,224.48,3976.0,224.34,224.52,224.26,224.48,3976.0
2025-05-29 12:40:00,224.48,224.66,224.45,224.62,1605.0,224.48,224.66,224.45,224.62,1605.0
2025-05-29 12:45:00,224.67,224.72,224.42,224.43,3519.0,224.67,224.72,224.42,224.43,3519.0
2025-05-29 12:50:00,224.5,224.67,224.45,224.66,3696.0,224.5,224.67,224.45,224.66,3696.0
2025-05-29 12:55:00,224.65,224.82,224.64,224.71,2000.0,224.65,224.82,224.64,224.71,2000.0
2025-05-29 13:00:00,224.67,224.93,224.66,224.8,2200.0,224.67,224.93,224.66,224.8,2200.0
2025-05-29 13:05:00,224.69,224.73,224.66,224.67,600.0,224.69,224.73,224.66,224.67,600.0
2025-05-29 13:10:00,224.71,224.72,224.69,224.7,1700.0,224.71,224.72,224.69,224.7,1700.0
2025-05-29 13:15:00,224.63,224.63,224.53,224.57,1631.0,224.63,224.63,224.53,224.57,1631.0
2025-05-29 13:20:00,224.57,224.83,224.57,224.75,1555.0,224.57,224.83,224.57,224.75,1555.0
2025-05-29 13:25:00,224.63,224.78,224.59,224.66,2107.0,224.63,224.78,224.59,224.66,2107.0
2025-05-29 13:30:00,224.65,224.84,224.65,224.67,1624.0,224.65,224.84,224.65,224.67,1624.0
2025-05-29 13:35:00,224.74,224.86,224.74,224.84,1562.0,224.74,224.86,224.74,224.84,1562.0
2025-05-29 13:40:00,224.85,224.88,224.73,224.73,1702.0,224.85,224.88,224.73,224.73,1702.0
2025-05-29 13:45:00,224.75,224.88,224.75,224.81,2105.0,224.75,224.88,224.75,224.81,2105.0
2025-05-29 13:50:00,224.8,224.87,224.8,224.84,1021.0,224.8,224.87,224.8,224.84,1021.0
2025-05-29 13:55:00,224.89,224.9,224.76,224.76,825.0,224.89,224.9,224.76,224.76,825.0
2025-05-29 14:00:00,224.81,224.83,224.62,224.69,3779.0,224.81,224.83,224.62,224.69,3779.0
2025-05-29 14:05:00,224.69,224.78,224.62,224.62,2157.0,224.69,224.78,224.62,224.62,2157.0
2025-05-29 14:10:00,224.71,224.71,224.55,224.67,1844.0,224.71,224.71,224.55,224.67,1844.0
2025-05-29 14:15:00,224.73,224.73,224.47,224.47,1655.0,224.73,224.73,224.47,224.47,1655.0
2025-05-29 14:20:00,224.42,224.6,224.35,224.6,2679.0,224.42,224.6,224.35,224.6,2679.0
2025-05-29 14:25:00,224.59,224.6,224.46,224.53,3077.0,224.59,224.6,224.46,224.53,3077.0
2025-05-29 14:30:00,224.56,224.84,224.53,224.74,2499.0,224.56,224.84,224.53,224.74,2499.0
2025-05-29 14:35:00,224.77,224.96,224.77,224.95,2023.0,224.77,224.96,224.77,224.95,2023.0
2025-05-29 14:40:00,224.86,225.01,224.85,224.96,3115.0,224.86,225.01,224.85,224.96,3115.0
2025-05-29 14:45:00,224.95,224.95,224.88,224.93,1550.0,224.95,224.95,224.88,224.93,1550.0
2025-05-29 14:50:00,224.91,224.93,224.75,224.75,2503.0,224.91,224.93,224.75,224.75,2503.0
2025-05-29 14:55:00,224.78,224.78,224.53,224.64,2438.0,224.78,224.78,224.53,224.64,2438.0
2025-05-29 15:00:00,224.54,224.79,224.54,224.73,1604.0,224.54,224.79,224.54,224.73,1604.0
2025-05-29 15:05:00,224.73,224.8,224.55,224.61,2954.0,224.73,224.8,224.55,224.61,2954.0
2025-05-29 15:10:00,224.62,224.69,224.57,224.63,3221.0,224.62,224.69,224.57,224.63,3221.0
2025-05-29 15:15:00,224.56,224.83,224.54,224.83,4625.0,224.56,224.83,224.54,224.83,4625.0
2025-05-29 15:20:00,224.83,224.99,224.83,224.87,3632.0,224.83,224.99,224.83,224.87,3632.0
2025-05-29 15:25:00,224.92,224.98,224.67,224.73,2299.0,224.92,224.98,224.67,224.73,2299.0
2025-05-29 15:30:00,224.73,224.94,224.69,224.88,5072.0,224.73,224.94,224.69,224.88,5072.0
2025-05-29 15:35:00,224.89,224.89,224.77,224.81,3328.0,224.89,224.89,224.77,224.81,3328.0
2025-05-29 15:40:00,224.81,224.95,224.76,224.88,5795.0,224.81,224.95,224.76,224.88,5795.0
2025-05-29 15:45:00,224.89,225.24,224.87,225.01,7423.0,224.89,225.24,224.87,225.01,7423.0
2025-05-29 15:50:00,225.11,225.25,224.41,224.54,16676.0,225.11,225.25,224.41,224.54,16676.0
2025-05-29 15:55:00,224.52,224.84,224.39,224.74,48739.0,224.52,224.84,224.39,224.74,48739.0
2025-05-30 09:30:00,225.48,225.56,224.43,225.56,19778.0,225.48,225.56,224.43,225.56,19778.0
2025-05-30 09:35:00,225.73,225.73,225.65,225.72,948.0,225.73,225.73,225.65,225.72,948.0
2025-05-30 09:40:00,225.51,226.2,225.43,226.2,2765.0,225.51,226.2,225.43,226.2,2765.0
2025-05-30 09:45:00,226.22,226.23,225.5,225.59,4562.0,226.22,226.23,225.5,225.59,4562.0
2025-05-30 09:50:00,225.72,226.08,225.56,226.08,2157.0,225.72,226.08,225.56,226.08,2157.0
2025-05-30 09:55:00,225.92,226.0,225.76,225.87,984.0,225.92,226.0,225.76,225.87,984.0
2025-05-30 10:00:00,226.02,226.45,225.9,226.18,3031.0,226.02,226.45,225.9,226.18,3031.0
2025-05-30 10:05:00,226.31,226.44,226.11,226.43,14505.0,226.31,226.44,226.11,226.43,14505.0
2025-05-30 10:10:00,226.42,226.57,226.35,226.36,9610.0,226.42,226.57,226.35,226.36,9610.0
2025-05-30 10:15:00,226.34,226.51,226.12,226.31,1600.0,226.34,226.51,226.12,226.31,1600.0
2025-05-30 10:20:00,226.59,226.62,226.32,226.55,4111.0,226.59,226.62,226.32,226.55,4111.0
2025-05-30 10:25:00,226.66,226.66,226.41,226.45,9694.0,226.66,226.66,226.41,226.45,9694.0
2025-05-30 10:30:00,226.45,226.45,226.21,226.36,5707.0,226.45,226.45,226.21,226.36,5707.0
2025-05-30 10:35:00,226.24,226.26,226.11,226.22,2363.0,226.24,226.26,226.11,226.22,2363.0
2025-05-30 10:40:00,226.1,226.24,226.09,226.14,10056.0,226.1,226.24,226.09,226.14,10056.0
2025-05-30 10:45:00,226.14,226.34,226.13,226.34,848.0,226.14,226.34,226.13,226.34,848.0
2025-05-30 10:50:00,226.43,226.53,225.88,225.88,6574.0,226.43,226.53,225.88,225.88,6574.0
2025-05-30 10:55:00,225.84,225.97,225.72,225.8,10441.0,225.84,225.97,225.72,225.8,10441.0
2025-05-30 11:00:00,225.8,226.13,225.8,226.09,4077.0,225.8,226.13,225.8,226.09,4077.0
2025-05-30 11:05:00,226.0,226.55,225.87,226.35,4659.0,226.0,226.55,225.87,226.35,4659.0
2025-05-30 11:10:00,226.38,226.59,226.36,226.48,2651.0,226.38,226.59,226.36,226.48,2651.0
2025-05-30 11:15:00,226.38,226.52,226.18,226.52,5687.0,226.38,226.52,226.18,226.52,5687.0
2025-05-30 11:20:00,226.41,226.58,226.41,226.54,4247.0,226.41,226.58,226.41,226.54,4247.0
2025-05-30 11:25:00,226.49,226.63,226.47,226.59,1951.0,226.49,226.63,226.47,226.59,1951.0
2025-05-30 11:30:00,226.58,226.6,226.24,226.26,3300.0,226.58,226.6,226.24,226.26,3300.0
2025-05-30 11:35:00,226.38,226.69,226.38,226.65,4421.0,226.38,226.69,226.38,226.65,4421.0
2025-05-30 11:40:00,226.66,226.66,226.33,226.46,6315.0,226.66,226.66,226.33,226.46,6315.0
2025-05-30 11:45:00,226.5,226.56,226.39,226.48,2761.0,226.5,226.56,226.39,226.48,2761.0
2025-05-30 11:50:00,226.4,226.57,226.4,226.44,2150.0,226.4,226.57,226.4,226.44,2150.0
2025-05-30 11:55:00,226.59,226.71,226.58,226.59,1907.0,226.59,226.71,226.58,226.59,1907.0
2025-05-30 12:00:00,226.59,226.74,226.58,226.69,1701.0,226.59,226.74,226.58,226.69,1701.0
2025-05-30 12:05:00,226.59,226.99,226.56,226.99,3600.0,226.59,226.99,226.56,226.99,3600.0
2025-05-30 12:10:00,227.0,227.01,226.87,227.0,2171.0,227.0,227.01,226.87,227.0,2171.0
2025-05-30 12:15:00,226.95,227.0,226.61,226.75,3340.0,226.95,227.0,226.61,226.75,3340.0
2025-05-30 12:20:00,226.53,226.56,226.53,226.55,668.0,226.53,226.56,226.53,226.55,668.0
2025-05-30 12:25:00,226.46,226.51,225.9,225.95,3234.0,226.46,226.51,225.9,225.95,3234.0
2025-05-30 12:30:00,225.79,225.86,225.35,225.58,3728.0,225.79,225.86,225.35,225.58,3728.0
2025-05-30 12:35:00,225.57,225.94,225.57,225.8,2523.0,225.57,225.94,225.57,225.8,2523.0
2025-05-30 12:40:00,225.9,225.92,225.73,225.79,1361.0,225.9,225.92,225.73,225.79,1361.0
2025-05-30 12:45:00,225.72,225.88,225.71,225.81,1304.0,225.72,225.88,225.71,225.81,1304.0
2025-05-30 12:50:00,225.72,225.82,225.72,225.81,700.0,225.72,225.82,225.72,225.81,700.0
2025-05-30 12:55:00,225.77,226.01,225.77,226.01,1978.0,225.77,226.01,225.77,226.01,1978.0
2025-05-30 13:00:00,225.9,226.14,225.89,226.14,3900.0,225.9,226.14,225.89,226.14,3900.0
2025-05-30 13:05:00,226.14,226.4,226.09,226.4,2127.0,226.14,226.4,226.09,226.4,2127.0
2025-05-30 13:10:00,226.26,226.27,226.15,226.16,1825.0,226.26,226.27,226.15,226.16,1825.0
2025-05-30 13:15:00,226.14,226.26,226.04,226.26,3061.0,226.14,226.26,226.04,226.26,3061.0
2025-05-30 13:20:00,226.06,226.06,225.9,226.02,1891.0,226.06,226.06,225.9,226.02,1891.0
2025-05-30 13:25:00,226.1,226.12,225.89,226.12,1759.0,226.1,226.12,225.89,226.12,1759.0
2025-05-30 13:30:00,226.16,226.28,226.16,226.28,600.0,226.16,226.28,226.16,226.28,600.0
2025-05-30 13:35:00,226.29,226.29,226.28,226.28,303.0,226.29,226.29,226.28,226.28,303.0
2025-05-30 13:40:00,226.22,226.27,226.04,226.04,700.0,226.22,226.27,226.04,226.04,700.0
2025-05-30 13:45:00,225.97,226.18,225.97,226.15,2507.0,225.97,226.18,225.97,226.15,2507.0
2025-05-30 13:50:00,226.15,226.31,226.07,226.26,1957.0,226.15,226.31,226.07,226.26,1957.0
2025-05-30 13:55:00,226.26,226.26,225.96,225.96,1400.0,226.26,226.26,225.96,225.96,1400.0
2025-05-30 14:00:00,226.06,226.36,226.05,226.35,4557.0,226.06,226.36,226.05,226.35,4557.0
2025-05-30 14:05:00,226.26,226.55,226.25,226.48,1300.0,226.26,226.55,226.25,226.48,1300.0
2025-05-30 14:10:00,226.57,226.64,226.52,226.53,977.0,226.57,226.64,226.52,226.53,977.0
2025-05-30 14:15:00,226.46,226.66,226.39,226.56,1752.0,226.46,226.66,226.39,226.56,1752.0
2025-05-30 14:20:00,226.56,226.66,226.46,226.47,1648.0,226.56,226.66,226.46,226.47,1648.0
2025-05-30 14:25:00,226.49,226.58,226.46,226.47,1547.0,226.49,226.58,226.46,226.47,1547.0
2025-05-30 14:30:00,226.54,226.67,226.44,226.44,2363.0,226.54,226.67,226.44,226.44,2363.0
2025-05-30 14:35:00,226.52,226.65,226.44,226.61,1131.0,226.52,226.65,226.44,226.61,1131.0
2025-05-30 14:40:00,226.56,226.68,226.56,226.61,1210.0,226.56,226.68,226.56,226.61,1210.0
2025-05-30 14:45:00,226.59,226.8,226.59,226.8,2675.0,226.59,226.8,226.59,226.8,2675.0
2025-05-30 14:50:00,226.84,226.94,226.8,226.84,3108.0,226.84,226.94,226.8,226.84,3108.0
2025-05-30 14:55:00,226.8,226.89,226.74,226.8,2048.0,226.8,226.89,226.74,226.8,2048.0
2025-05-30 15:00:00,226.8,226.99,226.79,226.94,3047.0,226.8,226.99,226.79,226.94,3047.0
2025-05-30 15:05:00,227.02,227.18,227.0,227.01,2100.0,227.02,227.18,227.0,227.01,2100.0
2025-05-30 15:10:00,227.01,227.11,226.94,227.11,2779.0,227.01,227.11,226.94,227.11,2779.0
2025-05-30 15:15:00,227.14,227.49,227.13,227.44,3613.0,227.14,227.49,227.13,227.44,3613.0
2025-05-30 15:20:00,227.41,227.41,227.3,227.36,3747.0,227.41,227.41,227.3,227.36,3747.0
2025-05-30 15:25:00,227.36,227.58,227.34,227.48,3838.0,227.36,227.58,227.34,227.48,3838.0
2025-05-30 15:30:00,227.52,227.59,227.38,227.58,4858.0,227.52,227.59,227.38,227.58,4858.0
2025-05-30 15:35:00,227.51,227.8,227.49,227.5,14974.0,227.51,227.8,227.49,227.5,14974.0
2025-05-30 15:40:00,227.5,227.5,227.23,227.37,5965.0,227.5,227.5,227.23,227.37,5965.0
2025-05-30 15:45:00,227.36,227.48,227.18,227.43,11381.0,227.36,227.48,227.18,227.43,11381.0
2025-05-30 15:50:00,227.38,227.48,226.36,226.45,40997.0,227.38,227.48,226.36,226.45,40997.0
2025-05-30 15:55:00,226.34,226.81,225.69,226.42,160373.0,226.34,226.81,225.69,226.42,160373.0
2025-06-02 09:30:00,225.0,225.77,224.07,224.58,29982.0,225.0,225.77,224.07,224.58,29982.0
2025-06-02 09:35:00,224.33,224.35,224.0,224.06,4524.0,224.33,224.35,224.0,224.06,4524.0
2025-06-02 09:40:00,223.98,225.18,223.97,224.92,6357.0,223.98,225.18,223.97,224.92,6357.0
2025-06-02 09:45:00,225.02,225.55,224.9,225.35,22070.0,225.02,225.55,224.9,225.35,22070.0
2025-06-02 09:50:00,225.15,225.15,223.92,223.92,4179.0,225.15,225.15,223.92,223.92,4179.0
2025-06-02 09:55:00,224.06,224.5,223.83,224.28,10061.0,224.06,224.5,223.83,224.28,10061.0
2025-06-02 10:00:00,224.03,224.17,223.67,223.96,7622.0,224.03,224.17,223.67,223.96,7622.0
2025-06-02 10:05:00,223.96,224.35,223.95,224.31,5014.0,223.96,224.35,223.95,224.31,5014.0
2025-06-02 10:10:00,224.3,224.44,223.69,223.69,4833.0,224.3,224.44,223.69,223.69,4833.0
2025-06-02 10:15:00,223.94,224.45,223.65,224.39,16651.0,223.94,224.45,223.65,224.39,16651.0
2025-06-02 10:20:00,224.35,224.67,224.29,224.63,4823.0,224.35,224.67,224.29,224.63,4823.0
2025-06-02 10:25:00,224.66,225.41,224.66,225.17,8263.0,224.66,225.41,224.66,225.17,8263.0
2025-06-02 10:30:00,225.23,225.94,225.23,225.93,1500.0,225.23,225.94,225.23,225.93,1500.0
2025-06-02 10:35:00,225.84,225.85,225.2,225.37,2600.0,225.84,225.85,225.2,225.37,2600.0
2025-06-02 10:40:00,225.24,225.39,225.04,225.05,8039.0,225.24,225.39,225.04,225.05,8039.0
2025-06-02 10:45:00,225.19,225.19,224.9,225.19,2287.0,225.19,225.19,224.9,225.19,2287.0
2025-06-02 10:50:00,225.17,225.47,225.16,225.46,3826.0,225.17,225.47,225.16,225.46,3826.0
2025-06-02 10:55:00,225.46,225.66,225.37,225.51,3263.0,225.46,225.66,225.37,225.51,3263.0
2025-06-02 11:00:00,225.43,225.74,225.43,225.59,3471.0,225.43,225.74,225.43,225.59,3471.0
2025-06-02 11:05:00,225.58,225.59,225.35,225.43,9647.0,225.58,225.59,225.35,225.43,9647.0
2025-06-02 11:10:00,225.35,225.6,225.35,225.53,4631.0,225.35,225.6,225.35,225.53,4631.0
2025-06-02 11:15:00,225.51,225.51,225.45,225.45,1253.0,225.51,225.51,225.45,225.45,1253.0
2025-06-02 11:20:00,225.54,225.65,225.28,225.28,4484.0,225.54,225.65,225.28,225.28,4484.0
2025-06-02 11:25:00,225.11,225.18,225.1,225.11,826.0,225.11,225.18,225.1,225.11,826.0
2025-06-02 11:30:00,225.07,225.07,224.96,225.04,2400.0,225.07,225.07,224.96,225.04,2400.0
2025-06-02 11:35:00,225.04,225.23,224.98,224.99,3255.0,225.04,225.23,224.98,224.99,3255.0
2025-06-02 11:40:00,225.06,225.11,224.93,225.08,3616.0,225.06,225.11,224.93,225.08,3616.0
2025-06-02 11:45:00,225.05,225.31,225.05,225.24,2349.0,225.05,225.31,225.05,225.24,2349.0
2025-06-02 11:50:00,225.31,225.53,225.3,225.51,2216.0,225.31,225.53,225.3,225.51,2216.0
2025-06-02 11:55:00,225.51,225.51,225.34,225.47,5179.0,225.51,225.51,225.34,225.47,5179.0
2025-06-02 12:00:00,225.46,225.55,225.16,225.16,2200.0,225.46,225.55,225.16,225.16,2200.0
2025-06-02 12:05:00,225.2,225.2,224.97,224.97,2455.0,225.2,225.2,224.97,224.97,2455.0
2025-06-02 12:10:00,224.92,224.97,224.91,224.94,1200.0,224.92,224.97,224.91,224.94,1200.0
2025-06-02 12:15:00,224.84,224.85,224.73,224.81,3422.0,224.84,224.85,224.73,224.81,3422.0
2025-06-02 12:20:00,224.88,224.9,224.77,224.77,537.0,224.88,224.9,224.77,224.77,537.0
2025-06-02 12:25:00,224.77,224.77,224.61,224.68,3524.0,224.77,224.77,224.61,224.68,3524.0
2025-06-02 12:30:00,224.63,224.75,224.63,224.75,567.0,224.63,224.75,224.63,224.75,567.0
2025-06-02 12:35:00,224.77,224.87,224.74,224.75,1642.0,224.77,224.87,224.74,224.75,1642.0
2025-06-02 12:40:00,224.72,224.8,224.69,224.76,1446.0,224.72,224.8,224.69,224.76,1446.0
2025-06-02 12:45:00,224.76,224.86,224.64,224.64,5191.0,224.76,224.86,224.64,224.64,5191.0
2025-06-02 12:50:00,224.52,224.81,224.52,224.81,1700.0,224.52,224.81,224.52,224.81,1700.0
2025-06-02 12:55:00,224.86,224.88,224.8,224.88,1523.0,224.86,224.88,224.8,224.88,1523.0
2025-06-02 13:00:00,224.87,225.17,224.8,225.03,1138.0,224.87,225.17,224.8,225.03,1138.0
2025-06-02 13:05:00,225.03,225.22,225.03,225.22,693.0,225.03,225.22,225.03,225.22,693.0
2025-06-02 13:10:00,225.22,225.23,225.11,225.11,1178.0,225.22,225.23,225.11,225.11,1178.0
2025-06-02 13:15:00,225.17,225.17,225.12,225.12,1001.0,225.17,225.17,225.12,225.12,1001.0
2025-06-02 13:20:00,225.08,225.08,224.93,225.0,1955.0,225.08,225.08,224.93,225.0,1955.0
2025-06-02 13:25:00,224.91,224.92,224.87,224.9,1200.0,224.91,224.92,224.87,224.9,1200.0
2025-06-02 13:30:00,224.95,224.95,224.87,224.88,1026.0,224.95,224.95,224.87,224.88,1026.0
2025-06-02 13:35:00,224.96,225.23,224.96,225.23,2000.0,224.96,225.23,224.96,225.23,2000.0
2025-06-02 13:40:00,225.22,225.24,225.04,225.04,1110.0,225.22,225.24,225.04,225.04,1110.0
2025-06-02 13:45:00,225.11,225.2,225.01,225.2,8134.0,225.11,225.2,225.01,225.2,8134.0
2025-06-02 13:50:00,225.12,225.3,225.12,225.29,2843.0,225.12,225.3,225.12,225.29,2843.0
2025-06-02 13:55:00,225.32,225.51,225.31,225.45,1108.0,225.32,225.51,225.31,225.45,1108.0
2025-06-02 14:00:00,225.5,225.68,225.5,225.55,1868.0,225.5,225.68,225.5,225.55,1868.0
2025-06-02 14:05:00,225.71,225.76,225.58,225.7,1050.0,225.71,225.76,225.58,225.7,1050.0
2025-06-02 14:10:00,225.59,225.68,225.58,225.68,621.0,225.59,225.68,225.58,225.68,621.0
2025-06-02 14:15:00,225.81,225.81,225.74,225.75,834.0,225.81,225.81,225.74,225.75,834.0
2025-06-02 14:20:00,225.77,226.01,225.77,225.78,3327.0,225.77,226.01,225.77,225.78,3327.0
2025-06-02 14:25:00,225.82,225.86,225.82,225.86,791.0,225.82,225.86,225.82,225.86,791.0
2025-06-02 14:30:00,225.86,225.9,225.8,225.8,700.0,225.86,225.9,225.8,225.8,700.0
2025-06-02 14:35:00,225.8,225.86,225.75,225.76,3354.0,225.8,225.86,225.75,225.76,3354.0
2025-06-02 14:40:00,225.76,225.76,225.66,225.66,2151.0,225.76,225.76,225.66,225.66,2151.0
2025-06-02 14:45:00,225.63,225.74,225.6,225.73,950.0,225.63,225.74,225.6,225.73,950.0
2025-06-02 14:50:00,225.74,225.91,225.71,225.84,1811.0,225.74,225.91,225.71,225.84,1811.0
2025-06-02 14:55:00,225.88,226.03,225.88,226.03,1460.0,225.88,226.03,225.88,226.03,1460.0
2025-06-02 15:00:00,226.05,226.12,226.0,226.12,2207.0,226.05,226.12,226.0,226.12,2207.0
2025-06-02 15:05:00,226.04,226.18,226.01,226.18,2042.0,226.04,226.18,226.01,226.18,2042.0
2025-06-02 15:10:00,226.19,226.19,226.11,226.17,2269.0,226.19,226.19,226.11,226.17,2269.0
2025-06-02 15:15:00,226.13,226.19,226.13,226.16,1804.0,226.13,226.19,226.13,226.16,1804.0
2025-06-02 15:20:00,226.14,226.47,226.14,226.47,4009.0,226.14,226.47,226.14,226.47,4009.0
2025-06-02 15:25:00,226.39,226.49,226.39,226.39,1500.0,226.39,226.49,226.39,226.39,1500.0
2025-06-02 15:30:00,226.41,226.5,226.35,226.44,2257.0,226.41,226.5,226.35,226.44,2257.0
2025-06-02 15:35:00,226.4,226.53,226.37,226.44,2879.0,226.4,226.53,226.37,226.44,2879.0
2025-06-02 15:40:00,226.41,226.56,226.4,226.42,4650.0,226.41,226.56,226.4,226.42,4650.0
2025-06-02 15:45:00,226.42,226.42,226.25,226.25,5248.0,226.42,226.42,226.25,226.25,5248.0
2025-06-02 15:50:00,226.28,226.51,226.23,226.35,6257.0,226.28,226.51,226.23,226.35,6257.0
2025-06-02 15:55:00,226.47,226.72,226.47,226.67,16690.0,226.47,226.72,226.47,226.67,16690.0
2025-06-03 09:30:00,226.8,227.69,225.06,227.56,43397.0,226.8,227.69,225.06,227.56,43397.0
2025-06-03 09:35:00,227.56,227.56,226.97,227.04,7017.0,227.56,227.56,226.97,227.04,7017.0
2025-06-03 09:40:00,227.05,227.19,226.53,226.55,8822.0,227.05,227.19,226.53,226.55,8822.0
2025-06-03 09:45:00,226.55,226.55,226.11,226.44,5349.0,226.55,226.55,226.11,226.44,5349.0
2025-06-03 09:50:00,226.42,226.42,225.71,225.72,4553.0,226.42,226.42,225.71,225.72,4553.0
2025-06-03 09:55:00,225.71,226.12,225.69,225.78,2125.0,225.71,226.12,225.69,225.78,2125.0
2025-06-03 10:00:00,226.23,226.23,225.45,225.53,6267.0,226.23,226.23,225.45,225.53,6267.0
2025-06-03 10:05:00,225.51,225.69,225.36,225.46,3782.0,225.51,225.69,225.36,225.46,3782.0
2025-06-03 10:10:00,225.46,225.77,225.41,225.56,6402.0,225.46,225.77,225.41,225.56,6402.0
2025-06-03 10:15:00,225.41,225.45,225.04,225.11,1850.0,225.41,225.45,225.04,225.11,1850.0
2025-06-03 10:20:00,225.11,225.57,225.1,225.35,5593.0,225.11,225.57,225.1,225.35,5593.0
2025-06-03 10:25:00,225.46,226.02,225.45,226.02,4800.0,225.46,226.02,225.45,226.02,4800.0
2025-06-03 10:30:00,226.06,226.07,225.61,225.74,3120.0,226.06,226.07,225.61,225.74,3120.0
2025-06-03 10:35:00,225.67,225.91,225.59,225.62,3054.0,225.67,225.91,225.59,225.62,3054.0
2025-06-03 10:40:00,225.62,225.63,225.45,225.62,2926.0,225.62,225.63,225.45,225.62,2926.0
2025-06-03 10:45:00,225.7,226.01,225.66,225.91,3014.0,225.7,226.01,225.66,225.91,3014.0
2025-06-03 10:50:00,225.92,226.08,225.66,226.0,9823.0,225.92,226.08,225.66,226.0,9823.0
2025-06-03 10:55:00,226.01,226.2,225.97,226.1,4555.0,226.01,226.2,225.97,226.1,4555.0
2025-06-03 11:00:00,226.29,226.33,226.07,226.16,1957.0,226.29,226.33,226.07,226.16,1957.0
2025-06-03 11:05:00,226.11,226.27,225.82,225.95,1973.0,226.11,226.27,225.82,225.95,1973.0
2025-06-03 11:10:00,225.92,225.96,225.73,225.96,2608.0,225.92,225.96,225.73,225.96,2608.0
2025-06-03 11:15:00,225.97,226.09,225.95,226.06,4187.0,225.97,226.09,225.95,226.06,4187.0
2025-06-03 11:20:00,225.96,226.15,225.95,226.15,5844.0,225.96,226.15,225.95,226.15,5844.0
2025-06-03 11:25:00,226.13,226.25,225.93,226.25,2657.0,226.13,226.25,225.93,226.25,2657.0
2025-06-03 11:30:00,226.25,226.43,226.25,226.33,2600.0,226.25,226.43,226.25,226.33,2600.0
2025-06-03 11:35:00,226.31,226.6,226.31,226.59,2706.0,226.31,226.6,226.31,226.59,2706.0
2025-06-03 11:40:00,226.49,226.63,226.49,226.55,1945.0,226.49,226.63,226.49,226.55,1945.0
2025-06-03 11:45:00,226.56,226.63,226.47,226.48,2418.0,226.56,226.63,226.47,226.48,2418.0
2025-06-03 11:50:00,226.54,226.69,226.53,226.67,1950.0,226.54,226.69,226.53,226.67,1950.0
2025-06-03 11:55:00,226.68,226.8,226.58,226.8,1064.0,226.68,226.8,226.58,226.8,1064.0
2025-06-03 12:00:00,226.72,226.72,226.45,226.51,3162.0,226.72,226.72,226.45,226.51,3162.0
2025-06-03 12:05:00,226.46,226.46,226.28,226.4,2427.0,226.46,226.46,226.28,226.4,2427.0
2025-06-03 12:10:00,226.39,226.63,226.39,226.5,778.0,226.39,226.63,226.39,226.5,778.0
2025-06-03 12:15:00,226.71,226.94,226.65,226.79,6264.0,226.71,226.94,226.65,226.79,6264.0
2025-06-03 12:20:00,226.81,226.9,226.64,226.74,1255.0,226.81,226.9,226.64,226.74,1255.0
2025-06-03 12:25:00,226.71,226.73,226.61,226.72,1886.0,226.71,226.73,226.61,226.72,1886.0
2025-06-03 12:30:00,226.77,226.77,226.69,226.69,300.0,226.77,226.77,226.69,226.69,300.0
2025-06-03 12:35:00,226.69,226.9,226.69,226.9,2575.0,226.69,226.9,226.69,226.9,2575.0
2025-06-03 12:40:00,226.89,226.89,226.71,226.74,2030.0,226.89,226.89,226.71,226.74,2030.0
2025-06-03 12:45:00,226.7,226.81,226.6,226.6,1500.0,226.7,226.81,226.6,226.6,1500.0
2025-06-03 12:50:00,226.63,226.89,226.59,226.88,3944.0,226.63,226.89,226.59,226.88,3944.0
2025-06-03 12:55:00,226.79,226.88,226.75,226.87,1175.0,226.79,226.88,226.75,226.87,1175.0
2025-06-03 13:00:00,226.78,226.84,226.73,226.8,1540.0,226.78,226.84,226.73,226.8,1540.0
2025-06-03 13:05:00,226.93,227.1,226.85,227.06,1400.0,226.93,227.1,226.85,227.06,1400.0
2025-06-03 13:10:00,227.06,227.19,227.06,227.19,1910.0,227.06,227.19,227.06,227.19,1910.0
2025-06-03 13:15:00,227.19,227.2,227.11,227.11,487.0,227.19,227.2,227.11,227.11,487.0
2025-06-03 13:20:00,227.19,227.33,227.18,227.23,1246.0,227.19,227.33,227.18,227.23,1246.0
2025-06-03 13:25:00,227.2,227.26,227.0,227.1,5206.0,227.2,227.26,227.0,227.1,5206.0
2025-06-03 13:30:00,227.21,227.22,227.08,227.18,1482.0,227.21,227.22,227.08,227.18,1482.0
2025-06-03 13:35:00,227.18,227.25,227.06,227.24,1800.0,227.18,227.25,227.06,227.24,1800.0
2025-06-03 13:40:00,227.27,227.27,227.19,227.19,300.0,227.27,227.27,227.19,227.19,300.0
2025-06-03 13:45:00,227.28,227.28,227.1,227.13,2347.0,227.28,227.28,227.1,227.13,2347.0
2025-06-03 13:50:00,227.13,227.24,227.08,227.08,2117.0,227.13,227.24,227.08,227.08,2117.0
2025-06-03 13:55:00,227.01,227.01,226.99,227.0,200.0,227.01,227.01,226.99,227.0,200.0
2025-06-03 14:00:00,227.0,227.0,226.68,226.88,2225.0,227.0,227.0,226.68,226.88,2225.0
2025-06-03 14:05:00,226.83,226.85,226.75,226.82,1186.0,226.83,226.85,226.75,226.82,1186.0
2025-06-03 14:10:00,226.84,226.88,226.69,226.79,2272.0,226.84,226.88,226.69,226.79,2272.0
2025-06-03 14:15:00,226.8,227.0,226.79,227.0,400.0,226.8,227.0,226.79,227.0,400.0
2025-06-03 14:20:00,227.1,227.1,226.94,226.94,900.0,227.1,227.1,226.94,226.94,900.0
2025-06-03 14:25:00,226.94,227.16,226.92,227.16,2100.0,226.94,227.16,226.92,227.16,2100.0
2025-06-03 14:30:00,227.13,227.22,227.07,227.07,2450.0,227.13,227.22,227.07,227.07,2450.0
2025-06-03 14:35:00,227.04,227.1,226.99,227.09,3214.0,227.04,227.1,226.99,227.09,3214.0
2025-06-03 14:40:00,227.09,227.19,227.04,227.15,3072.0,227.09,227.19,227.04,227.15,3072.0
2025-06-03 14:45:00,227.11,227.11,227.01,227.06,1347.0,227.11,227.11,227.01,227.06,1347.0
2025-06-03 14:50:00,227.1,227.1,226.96,227.06,1611.0,227.1,227.1,226.96,227.06,1611.0
2025-06-03 14:55:00,227.06,227.16,226.99,227.13,2948.0,227.06,227.16,226.99,227.13,2948.0
2025-06-03 15:00:00,227.2,227.2,227.04,227.1,2456.0,227.2,227.2,227.04,227.1,2456.0
2025-06-03 15:05:00,227.04,227.09,227.02,227.08,2412.0,227.04,227.09,227.02,227.08,2412.0
2025-06-03 15:10:00,227.11,227.11,227.02,227.09,2172.0,227.11,227.11,227.02,227.09,2172.0
2025-06-03 15:15:00,227.12,227.12,227.03,227.04,3093.0,227.12,227.12,227.03,227.04,3093.0
2025-06-03 15:20:00,227.0,227.11,226.99,227.09,2340.0,227.0,227.11,226.99,227.09,2340.0
2025-06-03 15:25:00,227.03,227.27,227.03,227.18,2829.0,227.03,227.27,227.03,227.18,2829.0
2025-06-03 15:30:00,227.27,227.48,227.27,227.42,2630.0,227.27,227.48,227.27,227.42,2630.0
2025-06-03 15:35:00,227.42,227.6,227.42,227.54,5732.0,227.42,227.6,227.42,227.54,5732.0
2025-06-03 15:40:00,227.53,227.53,227.42,227.46,3503.0,227.53,227.53,227.42,227.46,3503.0
2025-06-03 15:45:00,227.48,227.5,227.27,227.32,4859.0,227.48,227.5,227.27,227.32,4859.0
2025-06-03 15:50:00,227.28,227.55,227.19,227.38,12225.0,227.28,227.55,227.19,227.38,12225.0
2025-06-03 15:55:00,227.38,227.77,227.26,227.67,98769.0,227.38,227.77,227.26,227.67,98769.0
2025-06-04 09:30:00,228.28,228.58,227.54,227.76,28977.0,228.28,228.58,227.54,227.76,28977.0
2025-06-04 09:35:00,228.07,228.07,227.22,227.42,3528.0,228.07,228.07,227.22,227.42,3528.0
2025-06-04 09:40:00,227.42,227.45,226.98,226.98,4667.0,227.42,227.45,226.98,226.98,4667.0
2025-06-04 09:45:00,227.04,227.1,226.85,227.06,4408.0,227.04,227.1,226.85,227.06,4408.0
2025-06-04 09:50:00,227.2,227.26,226.82,226.9,3150.0,227.2,227.26,226.82,226.9,3150.0
2025-06-04 09:55:00,226.99,227.28,226.83,227.15,6435.0,226.99,227.28,226.83,227.15,6435.0
2025-06-04 10:00:00,227.15,227.76,226.84,227.7,5033.0,227.15,227.76,226.84,227.7,5033.0
2025-06-04 10:05:00,227.8,228.23,227.8,227.86,4715.0,227.8,228.23,227.8,227.86,4715.0
2025-06-04 10:10:00,227.86,227.86,227.49,227.53,2368.0,227.86,227.86,227.49,227.53,2368.0
2025-06-04 10:15:00,227.49,227.49,226.98,226.99,1990.0,227.49,227.49,226.98,226.99,1990.0
2025-06-04 10:20:00,227.12,227.28,227.11,227.22,900.0,227.12,227.28,227.11,227.22,900.0
2025-06-04 10:25:00,227.28,227.28,227.01,227.05,1400.0,227.28,227.28,227.01,227.05,1400.0
2025-06-04 10:30:00,227.11,227.2,227.0,227.1,4583.0,227.11,227.2,227.0,227.1,4583.0
2025-06-04 10:35:00,227.06,227.31,227.06,227.31,1593.0,227.06,227.31,227.06,227.31,1593.0
2025-06-04 10:40:00,227.31,227.32,226.84,226.9,4454.0,227.31,227.32,226.84,226.9,4454.0
2025-06-04 10:45:00,226.98,227.35,226.91,227.26,2090.0,226.98,227.35,226.91,227.26,2090.0
2025-06-04 10:50:00,227.35,227.4,227.11,227.31,2557.0,227.35,227.4,227.11,227.31,2557.0
2025-06-04 10:55:00,227.36,227.36,227.16,227.33,1501.0,227.36,227.36,227.16,227.33,1501.0
2025-06-04 11:00:00,227.45,227.45,227.29,227.29,840.0,227.45,227.45,227.29,227.29,840.0
2025-06-04 11:05:00,227.22,227.47,227.22,227.46,919.0,227.22,227.47,227.22,227.46,919.0
2025-06-04 11:10:00,227.39,227.54,227.37,227.48,2816.0,227.39,227.54,227.37,227.48,2816.0
2025-06-04 11:15:00,227.48,227.49,227.34,227.41,1995.0,227.48,227.49,227.34,227.41,1995.0
2025-06-04 11:20:00,227.47,227.55,227.46,227.55,3094.0,227.47,227.55,227.46,227.55,3094.0
2025-06-04 11:25:00,227.41,227.42,227.23,227.29,3063.0,227.41,227.42,227.23,227.29,3063.0
2025-06-04 11:30:00,227.39,227.62,227.3,227.62,2226.0,227.39,227.62,227.3,227.62,2226.0
2025-06-04 11:35:00,227.56,227.57,227.38,227.38,1250.0,227.56,227.57,227.38,227.38,1250.0
2025-06-04 11:40:00,227.29,227.37,227.18,227.33,2400.0,227.29,227.37,227.18,227.33,2400.0
2025-06-04 11:45:00,227.41,227.71,227.41,227.71,1954.0,227.41,227.71,227.41,227.71,1954.0
2025-06-04 11:50:00,227.72,227.77,227.45,227.53,4300.0,227.72,227.77,227.45,227.53,4300.0
2025-06-04 11:55:00,227.53,227.7,227.49,227.7,1324.0,227.53,227.7,227.49,227.7,1324.0
2025-06-04 12:00:00,227.65,227.73,227.5,227.64,3664.0,227.65,227.73,227.5,227.64,3664.0
2025-06-04 12:05:00,227.55,227.61,227.49,227.59,1930.0,227.55,227.61,227.49,227.59,1930.0
2025-06-04 12:10:00,227.49,227.53,227.4,227.4,1185.0,227.49,227.53,227.4,227.4,1185.0
2025-06-04 12:15:00,227.46,227.59,227.4,227.51,2060.0,227.46,227.59,227.4,227.51,2060.0
2025-06-04 12:20:00,227.49,227.51,227.24,227.4,2310.0,227.49,227.51,227.24,227.4,2310.0
2025-06-04 12:25:00,227.43,227.46,227.24,227.32,3121.0,227.43,227.46,227.24,227.32,3121.0
2025-06-04 12:30:00,227.29,227.57,227.29,227.57,2304.0,227.29,227.57,227.29,227.57,2304.0
2025-06-04 12:35:00,227.62,227.62,227.57,227.58,810.0,227.62,227.62,227.57,227.58,810.0
2025-06-04 12:40:00,227.62,227.67,227.58,227.58,1421.0,227.62,227.67,227.58,227.58,1421.0
2025-06-04 12:45:00,227.65,227.74,227.58,227.58,2061.0,227.65,227.74,227.58,227.58,2061.0
2025-06-04 12:50:00,227.6,227.6,227.4,227.59,3002.0,227.6,227.6,227.4,227.59,3002.0
2025-06-04 12:55:00,227.59,227.62,227.44,227.59,2679.0,227.59,227.62,227.44,227.59,2679.0
2025-06-04 13:00:00,227.59,227.73,227.54,227.69,1982.0,227.59,227.73,227.54,227.69,1982.0
2025-06-04 13:05:00,227.64,227.64,227.51,227.56,3058.0,227.64,227.64,227.51,227.56,3058.0
2025-06-04 13:10:00,227.55,227.8,227.49,227.76,8632.0,227.55,227.8,227.49,227.76,8632.0
2025-06-04 13:15:00,227.76,227.8,227.66,227.72,1810.0,227.76,227.8,227.66,227.72,1810.0
2025-06-04 13:20:00,227.76,227.96,227.76,227.9,3516.0,227.76,227.96,227.76,227.9,3516.0
2025-06-04 13:25:00,227.9,227.99,227.81,227.9,931.0,227.9,227.99,227.81,227.9,931.0
2025-06-04 13:30:00,227.9,228.07,227.9,228.06,57522.0,227.9,228.07,227.9,228.06,57522.0
2025-06-04 13:35:00,228.02,228.47,228.02,228.44,2616.0,228.02,228.47,228.02,228.44,2616.0
2025-06-04 13:40:00,228.38,228.57,228.3,228.56,2263.0,228.38,228.57,228.3,228.56,2263.0
2025-06-04 13:45:00,228.56,228.58,228.48,228.56,2447.0,228.56,228.58,228.48,228.56,2447.0
2025-06-04 13:50:00,228.56,228.57,228.46,228.48,2786.0,228.56,228.57,228.46,228.48,2786.0
2025-06-04 13:55:00,228.48,228.59,228.48,228.59,1700.0,228.48,228.59,228.48,228.59,1700.0
2025-06-04 14:00:00,228.59,228.66,228.51,228.61,3465.0,228.59,228.66,228.51,228.61,3465.0
2025-06-04 14:05:00,228.61,228.63,228.46,228.46,2658.0,228.61,228.63,228.46,228.46,2658.0
2025-06-04 14:10:00,228.51,228.62,228.47,228.56,2463.0,228.51,228.62,228.47,228.56,2463.0
2025-06-04 14:15:00,228.56,228.64,228.49,228.49,3578.0,228.56,228.64,228.49,228.49,3578.0
2025-06-04 14:20:00,228.53,228.58,228.48,228.48,2475.0,228.53,228.58,228.48,228.48,2475.0
2025-06-04 14:25:00,228.52,228.52,228.43,228.45,5963.0,228.52,228.52,228.43,228.45,5963.0
2025-06-04 14:30:00,228.5,228.51,228.35,228.42,3068.0,228.5,228.51,228.35,228.42,3068.0
2025-06-04 14:35:00,228.43,228.47,228.24,228.34,4828.0,228.43,228.47,228.24,228.34,4828.0
2025-06-04 14:40:00,228.25,228.35,228.25,228.31,3349.0,228.25,228.35,228.25,228.31,3349.0
2025-06-04 14:45:00,228.34,228.39,228.13,228.18,4388.0,228.34,228.39,228.13,228.18,4388.0
2025-06-04 14:50:00,228.12,228.12,227.93,228.05,3427.0,228.12,228.12,227.93,228.05,3427.0
2025-06-04 14:55:00,228.1,228.14,228.02,228.08,5286.0,228.1,228.14,228.02,228.08,5286.0
2025-06-04 15:00:00,228.08,228.15,228.0,228.15,2497.0,228.08,228.15,228.0,228.15,2497.0
2025-06-04 15:05:00,228.14,228.18,227.98,227.98,4052.0,228.14,228.18,227.98,227.98,4052.0
2025-06-04 15:10:00,228.04,228.12,228.04,228.06,3825.0,228.04,228.12,228.04,228.06,3825.0
2025-06-04 15:15:00,228.11,228.11,227.77,227.79,19230.0,228.11,228.11,227.77,227.79,19230.0
2025-06-04 15:20:00,227.8,227.94,227.76,227.89,35726.0,227.8,227.94,227.76,227.89,35726.0
2025-06-04 15:25:00,227.94,228.04,227.88,228.04,2949.0,227.94,228.04,227.88,228.04,2949.0
2025-06-04 15:30:00,228.05,228.11,227.94,228.05,3149.0,228.05,228.11,227.94,228.05,3149.0
2025-06-04 15:35:00,227.99,228.27,227.98,228.05,8493.0,227.99,228.27,227.98,228.05,8493.0
2025-06-04 15:40:00,227.97,227.97,227.79,227.88,2188.0,227.97,227.97,227.79,227.88,2188.0
2025-06-04 15:45:00,227.94,228.07,227.87,228.01,6699.0,227.94,228.07,227.87,228.01,6699.0
2025-06-04 15:50:00,228.0,228.0,227.55,227.65,32713.0,228.0,228.0,227.55,227.65,32713.0
2025-06-04 15:55:00,227.59,227.65,227.36,227.39,93567.0,227.59,227.65,227.36,227.39,93567.0
2025-06-05 09:30:00,227.57,227.84,227.03,227.13,18592.0,227.57,227.84,227.03,227.13,18592.0
2025-06-05 09:35:00,227.21,227.24,226.2,227.2,2136.0,227.21,227.24,226.2,227.2,2136.0
2025-06-05 09:40:00,226.98,227.31,226.98,227.21,500.0,226.98,227.31,226.98,227.21,500.0
2025-06-05 09:45:00,227.2,227.4,227.15,227.4,1752.0,227.2,227.4,227.15,227.4,1752.0
2025-06-05 09:50:00,227.4,227.4,227.3,227.3,200.0,227.4,227.4,227.3,227.3,200.0
2025-06-05 09:55:00,227.42,227.57,227.42,227.46,2335.0,227.42,227.57,227.42,227.46,2335.0
2025-06-05 10:00:00,227.39,227.49,227.35,227.44,1300.0,227.39,227.49,227.35,227.44,1300.0
2025-06-05 10:05:00,227.44,227.79,227.44,227.79,1104.0,227.44,227.79,227.44,227.79,1104.0
2025-06-05 10:10:00,227.54,227.54,227.34,227.44,2417.0,227.54,227.54,227.34,227.44,2417.0
2025-06-05 10:15:00,227.42,227.57,227.29,227.39,1911.0,227.42,227.57,227.29,227.39,1911.0
2025-06-05 10:20:00,227.25,227.49,227.21,227.33,3356.0,227.25,227.49,227.21,227.33,3356.0
2025-06-05 10:25:00,227.57,227.58,227.32,227.32,700.0,227.57,227.58,227.32,227.32,700.0
2025-06-05 10:30:00,227.57,227.7,227.42,227.44,2176.0,227.57,227.7,227.42,227.44,2176.0
2025-06-05 10:35:00,227.29,227.43,227.03,227.36,1600.0,227.29,227.43,227.03,227.36,1600.0
2025-06-05 10:40:00,226.99,227.51,226.99,227.25,2250.0,226.99,227.51,226.99,227.25,2250.0
2025-06-05 10:45:00,227.43,227.43,227.13,227.29,1600.0,227.43,227.43,227.13,227.29,1600.0
2025-06-05 10:50:00,227.33,227.44,227.28,227.44,1167.0,227.33,227.44,227.28,227.44,1167.0
2025-06-05 10:55:00,227.33,227.62,227.27,227.51,1941.0,227.33,227.62,227.27,227.51,1941.0
2025-06-05 11:00:00,227.5,227.6,227.4,227.59,493.0,227.5,227.6,227.4,227.59,493.0
2025-06-05 11:05:00,227.51,227.62,227.4,227.6,6450.0,227.51,227.62,227.4,227.6,6450.0
2025-06-05 11:10:00,227.58,227.73,227.57,227.73,2096.0,227.58,227.73,227.57,227.73,2096.0
2025-06-05 11:15:00,227.58,227.81,227.58,227.7,945.0,227.58,227.81,227.58,227.7,945.0
2025-06-05 11:20:00,227.82,228.12,227.79,227.98,1300.0,227.82,228.12,227.79,227.98,1300.0
2025-06-05 11:25:00,227.9,228.0,227.81,228.0,1387.0,227.9,228.0,227.81,228.0,1387.0
2025-06-05 11:30:00,227.89,228.02,227.82,227.83,828.0,227.89,228.02,227.82,227.83,828.0
2025-06-05 11:35:00,228.02,228.08,227.74,227.74,900.0,228.02,228.08,227.74,227.74,900.0
2025-06-05 11:40:00,227.85,227.85,227.61,227.61,2760.0,227.85,227.85,227.61,227.61,2760.0
2025-06-05 11:45:00,227.57,227.58,227.45,227.49,3266.0,227.57,227.58,227.45,227.49,3266.0
2025-06-05 11:50:00,227.58,227.59,227.47,227.47,1804.0,227.58,227.59,227.47,227.47,1804.0
2025-06-05 11:55:00,227.47,227.56,227.43,227.5,5367.0,227.47,227.56,227.43,227.5,5367.0
2025-06-05 12:00:00,227.58,227.8,227.54,227.76,2995.0,227.58,227.8,227.54,227.76,2995.0
2025-06-05 12:05:00,227.75,227.95,227.75,227.83,2159.0,227.75,227.95,227.75,227.83,2159.0
2025-06-05 12:10:00,227.73,227.92,227.73,227.78,4120.0,227.73,227.92,227.73,227.78,4120.0
2025-06-05 12:15:00,227.77,227.79,227.37,227.47,3800.0,227.77,227.79,227.37,227.47,3800.0
2025-06-05 12:20:00,227.58,227.58,227.3,227.37,1419.0,227.58,227.58,227.3,227.37,1419.0
2025-06-05 12:25:00,227.37,227.51,227.26,227.49,2896.0,227.37,227.51,227.26,227.49,2896.0
2025-06-05 12:30:00,227.5,227.59,227.49,227.56,1370.0,227.5,227.59,227.49,227.56,1370.0
2025-06-05 12:35:00,227.57,227.61,227.28,227.35,6639.0,227.57,227.61,227.28,227.35,6639.0
2025-06-05 12:40:00,227.44,227.45,227.28,227.36,1640.0,227.44,227.45,227.28,227.36,1640.0
2025-06-05 12:45:00,227.23,227.23,226.82,226.89,3510.0,227.23,227.23,226.82,226.89,3510.0
2025-06-05 12:50:00,226.9,226.9,226.66,226.71,1693.0,226.9,226.9,226.66,226.71,1693.0
2025-06-05 12:55:00,226.72,226.96,226.71,226.84,2150.0,226.72,226.96,226.71,226.84,2150.0
2025-06-05 13:00:00,226.86,226.95,226.76,226.8,2027.0,226.86,226.95,226.76,226.8,2027.0
2025-06-05 13:05:00,226.75,226.87,226.73,226.87,2142.0,226.75,226.87,226.73,226.87,2142.0
2025-06-05 13:10:00,226.95,227.04,226.85,227.0,3416.0,226.95,227.04,226.85,227.0,3416.0
2025-06-05 13:15:00,227.06,227.18,227.05,227.18,1100.0,227.06,227.18,227.05,227.18,1100.0
2025-06-05 13:20:00,227.15,227.4,227.14,227.37,1500.0,227.15,227.4,227.14,227.37,1500.0
2025-06-05 13:25:00,227.38,227.47,227.29,227.3,2530.0,227.38,227.47,227.29,227.3,2530.0
2025-06-05 13:30:00,227.34,227.35,227.34,227.35,300.0,227.34,227.35,227.34,227.35,300.0
2025-06-05 13:35:00,227.36,227.45,227.35,227.45,2250.0,227.36,227.45,227.35,227.45,2250.0
2025-06-05 13:40:00,227.45,227.45,227.34,227.41,1959.0,227.45,227.45,227.34,227.41,1959.0
2025-06-05 13:45:00,227.45,227.52,227.33,227.35,2152.0,227.45,227.52,227.33,227.35,2152.0
2025-06-05 13:50:00,227.29,227.29,227.01,227.11,5500.0,227.29,227.29,227.01,227.11,5500.0
2025-06-05 13:55:00,227.08,227.09,226.94,227.04,1908.0,227.08,227.09,226.94,227.04,1908.0
2025-06-05 14:00:00,227.02,227.02,226.69,226.69,2300.0,227.02,227.02,226.69,226.69,2300.0
2025-06-05 14:05:00,226.68,226.69,226.39,226.5,2979.0,226.68,226.69,226.39,226.5,2979.0
2025-06-05 14:10:00,226.49,226.67,226.48,226.63,2245.0,226.49,226.67,226.48,226.63,2245.0
2025-06-05 14:15:00,226.52,226.52,226.12,226.41,24621.0,226.52,226.52,226.12,226.41,24621.0
2025-06-05 14:20:00,226.45,226.84,226.43,226.84,5277.0,226.45,226.84,226.43,226.84,5277.0
2025-06-05 14:25:00,226.75,226.86,226.71,226.83,4010.0,226.75,226.86,226.71,226.83,4010.0
2025-06-05 14:30:00,226.84,227.04,226.83,226.99,1603.0,226.84,227.04,226.83,226.99,1603.0
2025-06-05 14:35:00,226.99,227.1,226.77,227.01,4789.0,226.99,227.1,226.77,227.01,4789.0
2025-06-05 14:40:00,227.13,227.3,227.12,227.21,3293.0,227.13,227.3,227.12,227.21,3293.0
2025-06-05 14:45:00,227.29,227.39,227.19,227.19,4040.0,227.29,227.39,227.19,227.19,4040.0
2025-06-05 14:50:00,227.25,227.38,227.22,227.26,3928.0,227.25,227.38,227.22,227.26,3928.0
2025-06-05 14:55:00,227.25,227.26,227.13,227.26,3013.0,227.25,227.26,227.13,227.26,3013.0
2025-06-05 15:00:00,227.24,227.33,227.12,227.18,3180.0,227.24,227.33,227.12,227.18,3180.0
2025-06-05 15:05:00,227.17,227.37,227.16,227.31,5633.0,227.17,227.37,227.16,227.31,5633.0
2025-06-05 15:10:00,227.31,227.41,227.08,227.08,5618.0,227.31,227.41,227.08,227.08,5618.0
2025-06-05 15:15:00,227.09,227.18,226.6,226.68,7090.0,227.09,227.18,226.6,226.68,7090.0
2025-06-05 15:20:00,226.82,226.9,226.66,226.9,7208.0,226.82,226.9,226.66,226.9,7208.0
2025-06-05 15:25:00,226.77,227.03,226.65,226.76,5828.0,226.77,227.03,226.65,226.76,5828.0
2025-06-05 15:30:00,226.88,227.01,226.82,226.96,4288.0,226.88,227.01,226.82,226.96,4288.0
2025-06-05 15:35:00,226.95,227.46,226.94,227.46,5094.0,226.95,227.46,226.94,227.46,5094.0
2025-06-05 15:40:00,227.36,227.44,227.28,227.3,4862.0,227.36,227.44,227.28,227.3,4862.0
2025-06-05 15:45:00,227.33,227.56,227.21,227.21,9893.0,227.33,227.56,227.21,227.21,9893.0
2025-06-05 15:50:00,227.14,227.16,226.42,226.59,19620.0,227.14,227.16,226.42,226.59,19620.0
2025-06-05 15:55:00,226.54,226.97,226.44,226.95,58814.0,226.54,226.97,226.44,226.95,58814.0
2025-06-06 09:30:00,228.78,228.78,227.65,228.2,19768.0,228.78,228.78,227.65,228.2,19768.0
2025-06-06 09:35:00,228.17,228.65,228.14,228.65,710.0,228.17,228.65,228.14,228.65,710.0
2025-06-06 09:40:00,228.5,228.67,228.49,228.67,1118.0,228.5,228.67,228.49,228.67,1118.0
2025-06-06 09:45:00,228.72,228.92,228.69,228.87,2707.0,228.72,228.92,228.69,228.87,2707.0
2025-06-06 09:50:00,228.98,229.08,228.73,229.05,3310.0,228.98,229.08,228.73,229.05,3310.0
2025-06-06 09:55:00,229.11,229.13,228.69,229.01,4217.0,229.11,229.13,228.69,229.01,4217.0
2025-06-06 10:00:00,229.09,229.24,228.8,228.82,6614.0,229.09,229.24,228.8,228.82,6614.0
2025-06-06 10:05:00,228.69,228.81,228.63,228.66,2600.0,228.69,228.81,228.63,228.66,2600.0
2025-06-06 10:10:00,228.68,228.79,228.25,228.27,3948.0,228.68,228.79,228.25,228.27,3948.0
2025-06-06 10:15:00,228.36,228.48,228.07,228.09,1368.0,228.36,228.48,228.07,228.09,1368.0
2025-06-06 10:20:00,228.14,228.75,228.14,228.75,1998.0,228.14,228.75,228.14,228.75,1998.0
2025-06-06 10:25:00,228.85,228.87,228.49,228.63,3101.0,228.85,228.87,228.49,228.63,3101.0
2025-06-06 10:30:00,228.65,228.65,228.38,228.44,1133.0,228.65,228.65,228.38,228.44,1133.0
2025-06-06 10:35:00,228.44,228.77,228.41,228.47,3056.0,228.44,228.77,228.41,228.47,3056.0
2025-06-06 10:40:00,228.58,228.61,228.57,228.61,1353.0,228.58,228.61,228.57,228.61,1353.0
2025-06-06 10:45:00,228.55,228.55,228.39,228.43,1048.0,228.55,228.55,228.39,228.43,1048.0
2025-06-06 10:50:00,228.29,228.43,228.15,228.33,2908.0,228.29,228.43,228.15,228.33,2908.0
2025-06-06 10:55:00,228.4,228.42,228.14,228.22,2353.0,228.4,228.42,228.14,228.22,2353.0
2025-06-06 11:00:00,228.16,228.27,228.08,228.11,1913.0,228.16,228.27,228.08,228.11,1913.0
2025-06-06 11:05:00,228.22,228.45,228.22,228.45,1073.0,228.22,228.45,228.22,228.45,1073.0
2025-06-06 11:10:00,228.45,228.86,228.45,228.73,8529.0,228.45,228.86,228.45,228.73,8529.0
2025-06-06 11:15:00,228.62,228.78,228.17,228.24,13575.0,228.62,228.78,228.17,228.24,13575.0
2025-06-06 11:20:00,228.15,228.29,227.82,228.29,6854.0,228.15,228.29,227.82,228.29,6854.0
2025-06-06 11:25:00,228.29,228.51,228.29,228.47,8447.0,228.29,228.51,228.29,228.47,8447.0
2025-06-06 11:30:00,228.44,228.48,227.96,228.18,8672.0,228.44,228.48,227.96,228.18,8672.0
2025-06-06 11:35:00,228.12,228.12,227.76,227.76,4794.0,228.12,228.12,227.76,227.76,4794.0
2025-06-06 11:40:00,227.76,227.93,227.64,227.81,2362.0,227.76,227.93,227.64,227.81,2362.0
2025-06-06 11:45:00,227.73,228.01,227.72,228.01,700.0,227.73,228.01,227.72,228.01,700.0
2025-06-06 11:50:00,228.02,228.16,227.83,228.02,1946.0,228.02,228.16,227.83,228.02,1946.0
2025-06-06 11:55:00,228.02,228.02,227.68,227.85,3437.0,228.02,228.02,227.68,227.85,3437.0
2025-06-06 12:00:00,227.85,227.85,227.7,227.77,1275.0,227.85,227.85,227.7,227.77,1275.0
2025-06-06 12:05:00,227.87,228.15,227.83,228.01,2323.0,227.87,228.15,227.83,228.01,2323.0
2025-06-06 12:10:00,228.01,228.01,227.81,227.81,1324.0,228.01,228.01,227.81,227.81,1324.0
2025-06-06 12:15:00,227.8,227.82,227.64,227.71,2394.0,227.8,227.82,227.64,227.71,2394.0
2025-06-06 12:20:00,227.64,227.71,227.55,227.64,1503.0,227.64,227.71,227.55,227.64,1503.0
2025-06-06 12:25:00,227.67,227.85,227.62,227.71,1041.0,227.67,227.85,227.62,227.71,1041.0
2025-06-06 12:30:00,227.73,227.73,227.51,227.52,1200.0,227.73,227.73,227.51,227.52,1200.0
2025-06-06 12:35:00,227.45,227.55,227.45,227.48,2028.0,227.45,227.55,227.45,227.48,2028.0
2025-06-06 12:40:00,227.42,227.42,227.14,227.16,2639.0,227.42,227.42,227.14,227.16,2639.0
2025-06-06 12:45:00,227.22,227.27,227.22,227.26,1099.0,227.22,227.27,227.22,227.26,1099.0
2025-06-06 12:50:00,227.23,227.3,227.16,227.16,960.0,227.23,227.3,227.16,227.16,960.0
2025-06-06 12:55:00,227.02,227.22,226.99,227.17,1686.0,227.02,227.22,226.99,227.17,1686.0
2025-06-06 13:00:00,227.23,227.32,227.09,227.18,1919.0,227.23,227.32,227.09,227.18,1919.0
2025-06-06 13:05:00,227.15,227.24,227.06,227.09,1209.0,227.15,227.24,227.06,227.09,1209.0
2025-06-06 13:10:00,227.05,227.23,227.03,227.23,1140.0,227.05,227.23,227.03,227.23,1140.0
2025-06-06 13:15:00,227.12,227.35,227.12,227.35,1894.0,227.12,227.35,227.12,227.35,1894.0
2025-06-06 13:20:00,227.39,227.47,227.39,227.47,200.0,227.39,227.47,227.39,227.47,200.0
2025-06-06 13:25:00,227.41,227.41,227.31,227.31,750.0,227.41,227.41,227.31,227.31,750.0
2025-06-06 13:30:00,227.3,227.55,227.3,227.45,1530.0,227.3,227.55,227.3,227.45,1530.0
2025-06-06 13:35:00,227.56,227.56,227.44,227.44,1212.0,227.56,227.56,227.44,227.44,1212.0
2025-06-06 13:40:00,227.51,227.6,227.43,227.43,1060.0,227.51,227.6,227.43,227.43,1060.0
2025-06-06 13:45:00,227.47,227.57,227.45,227.45,547.0,227.47,227.57,227.45,227.45,547.0
2025-06-06 13:50:00,227.52,227.55,227.43,227.43,1104.0,227.52,227.55,227.43,227.43,1104.0
2025-06-06 13:55:00,227.42,227.58,227.42,227.43,6202.0,227.42,227.58,227.42,227.43,6202.0
2025-06-06 14:00:00,227.54,227.92,227.54,227.81,1848.0,227.54,227.92,227.54,227.81,1848.0
2025-06-06 14:05:00,228.0,228.0,227.86,227.86,219.0,228.0,228.0,227.86,227.86,219.0
2025-06-06 14:10:00,227.98,227.98,227.86,227.9,382.0,227.98,227.98,227.86,227.9,382.0
2025-06-06 14:15:00,227.88,227.92,227.81,227.86,1016.0,227.88,227.92,227.81,227.86,1016.0
2025-06-06 14:20:00,227.86,227.88,227.77,227.78,1371.0,227.86,227.88,227.77,227.78,1371.0
2025-06-06 14:25:00,227.78,227.79,227.63,227.73,3573.0,227.78,227.79,227.63,227.73,3573.0
2025-06-06 14:30:00,227.8,228.04,227.78,228.0,3132.0,227.8,228.04,227.78,228.0,3132.0
2025-06-06 14:35:00,228.0,228.0,227.83,227.83,2295.0,228.0,228.0,227.83,227.83,2295.0
2025-06-06 14:40:00,227.8,227.85,227.75,227.8,1042.0,227.8,227.85,227.75,227.8,1042.0
2025-06-06 14:45:00,227.79,227.91,227.77,227.83,3178.0,227.79,227.91,227.77,227.83,3178.0
2025-06-06 14:50:00,227.72,227.85,227.72,227.84,831.0,227.72,227.85,227.72,227.84,831.0
2025-06-06 14:55:00,227.88,227.9,227.73,227.74,1888.0,227.88,227.9,227.73,227.74,1888.0
2025-06-06 15:00:00,227.67,227.79,227.67,227.76,1559.0,227.67,227.79,227.67,227.76,1559.0
2025-06-06 15:05:00,227.76,227.79,227.74,227.76,1257.0,227.76,227.79,227.74,227.76,1257.0
2025-06-06 15:10:00,227.73,227.77,227.65,227.72,1599.0,227.73,227.77,227.65,227.72,1599.0
2025-06-06 15:15:00,227.71,227.78,227.61,227.78,1368.0,227.71,227.78,227.61,227.78,1368.0
2025-06-06 15:20:00,227.81,227.88,227.78,227.83,1090.0,227.81,227.88,227.78,227.83,1090.0
2025-06-06 15:25:00,227.83,228.01,227.83,227.85,1676.0,227.83,228.01,227.83,227.85,1676.0
2025-06-06 15:30:00,227.79,227.88,227.77,227.87,3544.0,227.79,227.88,227.77,227.87,3544.0
2025-06-06 15:35:00,227.87,227.97,227.63,227.64,2373.0,227.87,227.97,227.63,227.64,2373.0
2025-06-06 15:40:00,227.67,227.76,227.59,227.63,4093.0,227.67,227.76,227.59,227.63,4093.0
2025-06-06 15:45:00,227.65,227.81,227.5,227.51,3491.0,227.65,227.81,227.5,227.51,3491.0
2025-06-06 15:50:00,227.56,227.78,227.48,227.64,9812.0,227.56,227.78,227.48,227.64,9812.0
2025-06-06 15:55:00,227.66,227.87,227.65,227.66,42983.0,227.66,227.87,227.65,227.66,42983.0
2025-06-09 09:30:00,226.94,227.17,225.42,225.69,17411.0,226.94,227.17,225.42,225.69,17411.0
2025-06-09 09:35:00,225.72,225.72,224.71,224.86,8067.0,225.72,225.72,224.71,224.86,8067.0
2025-06-09 09:40:00,225.16,225.53,224.93,225.31,4577.0,225.16,225.53,224.93,225.31,4577.0
2025-06-09 09:45:00,225.3,225.53,225.02,225.3,4119.0,225.3,225.53,225.02,225.3,4119.0
2025-06-09 09:50:00,225.39,225.39,223.76,224.0,4031.0,225.39,225.39,223.76,224.0,4031.0
2025-06-09 09:55:00,224.14,224.42,223.95,224.01,2050.0,224.14,224.42,223.95,224.01,2050.0
2025-06-09 10:00:00,224.16,224.16,223.35,223.42,3151.0,224.16,224.16,223.35,223.42,3151.0
2025-06-09 10:05:00,223.56,223.98,222.67,222.85,6399.0,223.56,223.98,222.67,222.85,6399.0
2025-06-09 10:10:00,223.01,223.26,222.75,222.96,2885.0,223.01,223.26,222.75,222.96,2885.0
2025-06-09 10:15:00,223.14,223.77,223.13,223.77,17439.0,223.14,223.77,223.13,223.77,17439.0
2025-06-09 10:20:00,223.71,223.75,223.54,223.66,1200.0,223.71,223.75,223.54,223.66,1200.0
2025-06-09 10:25:00,223.66,223.86,223.5,223.5,3170.0,223.66,223.86,223.5,223.5,3170.0
2025-06-09 10:30:00,223.7,223.71,223.36,223.41,3451.0,223.7,223.71,223.36,223.41,3451.0
2025-06-09 10:35:00,223.27,223.27,222.91,223.11,1940.0,223.27,223.27,222.91,223.11,1940.0
2025-06-09 10:40:00,223.08,223.15,222.76,222.97,2600.0,223.08,223.15,222.76,222.97,2600.0
2025-06-09 10:45:00,222.97,223.29,222.97,223.25,2172.0,222.97,223.29,222.97,223.25,2172.0
2025-06-09 10:50:00,223.17,223.84,223.16,223.83,3157.0,223.17,223.84,223.16,223.83,3157.0
2025-06-09 10:55:00,223.78,224.0,223.73,223.98,8096.0,223.78,224.0,223.73,223.98,8096.0
2025-06-09 11:00:00,223.98,224.1,223.79,223.82,8339.0,223.98,224.1,223.79,223.82,8339.0
2025-06-09 11:05:00,223.78,223.94,223.75,223.81,2885.0,223.78,223.94,223.75,223.81,2885.0
2025-06-09 11:10:00,223.82,224.04,223.82,223.88,1193.0,223.82,224.04,223.82,223.88,1193.0
2025-06-09 11:15:00,223.97,224.1,223.9,223.97,2823.0,223.97,224.1,223.9,223.97,2823.0
2025-06-09 11:20:00,224.0,224.0,223.71,223.73,1696.0,224.0,224.0,223.71,223.73,1696.0
2025-06-09 11:25:00,223.76,224.06,223.76,224.06,3612.0,223.76,224.06,223.76,224.06,3612.0
2025-06-09 11:30:00,224.08,224.19,224.04,224.19,4692.0,224.08,224.19,224.04,224.19,4692.0
2025-06-09 11:35:00,224.26,224.54,224.25,224.49,3859.0,224.26,224.54,224.25,224.49,3859.0
2025-06-09 11:40:00,224.58,224.72,224.58,224.72,1275.0,224.58,224.72,224.58,224.72,1275.0
2025-06-09 11:45:00,224.74,224.74,224.56,224.64,2833.0,224.74,224.74,224.56,224.64,2833.0
2025-06-09 11:50:00,224.64,224.77,224.63,224.7,2143.0,224.64,224.77,224.63,224.7,2143.0
2025-06-09 11:55:00,224.79,224.9,224.68,224.82,3115.0,224.79,224.9,224.68,224.82,3115.0
2025-06-09 12:00:00,224.82,224.89,224.67,224.67,3450.0,224.82,224.89,224.67,224.67,3450.0
2025-06-09 12:05:00,224.72,224.81,224.6,224.77,3910.0,224.72,224.81,224.6,224.77,3910.0
2025-06-09 12:10:00,224.8,225.04,224.78,224.94,5612.0,224.8,225.04,224.78,224.94,5612.0
2025-06-09 12:15:00,224.94,225.08,224.9,225.08,1200.0,224.94,225.08,224.9,225.08,1200.0
2025-06-09 12:20:00,225.08,225.08,224.93,225.0,1524.0,225.08,225.08,224.93,225.0,1524.0
2025-06-09 12:25:00,225.01,225.08,224.93,225.04,6101.0,225.01,225.08,224.93,225.04,6101.0
2025-06-09 12:30:00,225.0,225.16,224.96,225.0,1904.0,225.0,225.16,224.96,225.0,1904.0
2025-06-09 12:35:00,225.03,225.13,224.74,224.81,5195.0,225.03,225.13,224.74,224.81,5195.0
2025-06-09 12:40:00,224.81,225.1,224.81,225.0,4606.0,224.81,225.1,224.81,225.0,4606.0
2025-06-09 12:45:00,225.08,225.11,224.81,224.95,2592.0,225.08,225.11,224.81,224.95,2592.0
2025-06-09 12:50:00,224.84,225.19,224.84,225.16,5344.0,224.84,225.19,224.84,225.16,5344.0
2025-06-09 12:55:00,225.04,225.06,224.81,224.92,1850.0,225.04,225.06,224.81,224.92,1850.0
2025-06-09 13:00:00,224.86,225.08,224.81,225.04,3292.0,224.86,225.08,224.81,225.04,3292.0
2025-06-09 13:05:00,225.0,225.12,224.97,225.04,1800.0,225.0,225.12,224.97,225.04,1800.0
2025-06-09 13:10:00,225.12,225.25,225.12,225.25,1212.0,225.12,225.25,225.12,225.25,1212.0
2025-06-09 13:15:00,225.23,225.28,225.17,225.28,1841.0,225.23,225.28,225.17,225.28,1841.0
2025-06-09 13:20:00,225.27,225.39,225.17,225.3,2228.0,225.27,225.39,225.17,225.3,2228.0
2025-06-09 13:25:00,225.39,225.5,225.33,225.5,3310.0,225.39,225.5,225.33,225.5,3310.0
2025-06-09 13:30:00,225.48,225.5,225.28,225.36,2440.0,225.48,225.5,225.28,225.36,2440.0
2025-06-09 13:35:00,225.38,225.47,225.38,225.38,1327.0,225.38,225.47,225.38,225.38,1327.0
2025-06-09 13:40:00,225.39,225.5,225.27,225.5,2501.0,225.39,225.5,225.27,225.5,2501.0
2025-06-09 13:45:00,225.48,225.54,225.48,225.52,1541.0,225.48,225.54,225.48,225.52,1541.0
2025-06-09 13:50:00,225.51,225.59,225.51,225.55,1929.0,225.51,225.59,225.51,225.55,1929.0
2025-06-09 13:55:00,225.58,225.58,225.44,225.46,1985.0,225.58,225.58,225.44,225.46,1985.0
2025-06-09 14:00:00,225.47,225.6,225.47,225.51,2655.0,225.47,225.6,225.47,225.51,2655.0
2025-06-09 14:05:00,225.54,225.72,225.53,225.58,3589.0,225.54,225.72,225.53,225.58,3589.0
2025-06-09 14:10:00,225.59,225.65,225.59,225.65,1439.0,225.59,225.65,225.59,225.65,1439.0
2025-06-09 14:15:00,225.65,225.65,225.59,225.65,600.0,225.65,225.65,225.59,225.65,600.0
2025-06-09 14:20:00,225.65,225.65,225.49,225.49,2012.0,225.65,225.65,225.49,225.49,2012.0
2025-06-09 14:25:00,225.49,225.64,225.42,225.57,3625.0,225.49,225.64,225.42,225.57,3625.0
2025-06-09 14:30:00,225.55,225.69,225.48,225.54,5833.0,225.55,225.69,225.48,225.54,5833.0
2025-06-09 14:35:00,225.49,225.53,225.32,225.32,1019.0,225.49,225.53,225.32,225.32,1019.0
2025-06-09 14:40:00,225.24,225.32,225.17,225.21,1471.0,225.24,225.32,225.17,225.21,1471.0
2025-06-09 14:45:00,225.23,225.31,225.2,225.31,3716.0,225.23,225.31,225.2,225.31,3716.0
2025-06-09 14:50:00,225.26,225.43,225.26,225.33,1313.0,225.26,225.43,225.26,225.33,1313.0
2025-06-09 14:55:00,225.41,225.52,225.33,225.48,6314.0,225.41,225.52,225.33,225.48,6314.0
2025-06-09 15:00:00,225.47,225.57,225.47,225.55,2695.0,225.47,225.57,225.47,225.55,2695.0
2025-06-09 15:05:00,225.43,225.5,225.38,225.44,2500.0,225.43,225.5,225.38,225.44,2500.0
2025-06-09 15:10:00,225.49,225.59,225.21,225.31,2849.0,225.49,225.59,225.21,225.31,2849.0
2025-06-09 15:15:00,225.3,225.31,225.21,225.28,2368.0,225.3,225.31,225.21,225.28,2368.0
2025-06-09 15:20:00,225.23,225.23,224.98,225.08,5835.0,225.23,225.23,224.98,225.08,5835.0
2025-06-09 15:25:00,224.99,225.26,224.99,225.22,7999.0,224.99,225.26,224.99,225.22,7999.0
2025-06-09 15:30:00,225.21,225.25,225.11,225.13,7489.0,225.21,225.25,225.11,225.13,7489.0
2025-06-09 15:35:00,225.2,225.34,225.15,225.21,5547.0,225.2,225.34,225.15,225.21,5547.0
2025-06-09 15:40:00,225.28,225.28,225.02,225.06,5978.0,225.28,225.28,225.02,225.06,5978.0
2025-06-09 15:45:00,225.06,225.13,224.94,225.11,8054.0,225.06,225.13,224.94,225.11,8054.0
2025-06-09 15:50:00,225.18,225.22,224.5,224.76,22015.0,225.18,225.22,224.5,224.76,22015.0
2025-06-09 15:55:00,224.79,224.85,224.43,224.6,52762.0,224.79,224.85,224.43,224.6,52762.0
2025-06-10 09:30:00,224.16,224.27,223.82,223.92,19578.0,224.16,224.27,223.82,223.92,19578.0
2025-06-10 09:35:00,223.85,224.38,223.8,224.19,12211.0,223.85,224.38,223.8,224.19,12211.0
2025-06-10 09:40:00,224.14,224.16,224.0,224.16,1010.0,224.14,224.16,224.0,224.16,1010.0
2025-06-10 09:45:00,224.02,224.03,223.73,223.86,9503.0,224.02,224.03,223.73,223.86,9503.0
2025-06-10 09:50:00,223.84,224.1,223.51,223.51,2215.0,223.84,224.1,223.51,223.51,2215.0
2025-06-10 09:55:00,223.11,223.11,222.47,222.56,5938.0,223.11,223.11,222.47,222.56,5938.0
2025-06-10 10:00:00,222.58,222.99,221.47,221.97,16275.0,222.58,222.99,221.47,221.97,16275.0
2025-06-10 10:05:00,222.03,222.51,221.6,222.4,8806.0,222.03,222.51,221.6,222.4,8806.0
2025-06-10 10:10:00,222.51,222.51,222.05,222.06,2232.0,222.51,222.51,222.05,222.06,2232.0
2025-06-10 10:15:00,222.04,222.56,221.78,222.56,3515.0,222.04,222.56,221.78,222.56,3515.0
2025-06-10 10:20:00,222.65,222.79,222.61,222.61,2112.0,222.65,222.79,222.61,222.61,2112.0
2025-06-10 10:25:00,222.77,223.18,222.63,223.02,4541.0,222.77,223.18,222.63,223.02,4541.0
2025-06-10 10:30:00,223.05,223.05,222.45,222.5,4158.0,223.05,223.05,222.45,222.5,4158.0
2025-06-10 10:35:00,222.61,222.81,222.54,222.69,2859.0,222.61,222.81,222.54,222.69,2859.0
2025-06-10 10:40:00,222.81,223.02,222.81,222.98,1862.0,222.81,223.02,222.81,222.98,1862.0
2025-06-10 10:45:00,223.11,223.15,222.72,222.8,2886.0,223.11,223.15,222.72,222.8,2886.0
2025-06-10 10:50:00,222.73,222.91,222.67,222.85,2746.0,222.73,222.91,222.67,222.85,2746.0
2025-06-10 10:55:00,222.87,223.07,222.77,222.78,3350.0,222.87,223.07,222.77,222.78,3350.0
2025-06-10 11:00:00,222.72,222.9,222.68,222.82,2417.0,222.72,222.9,222.68,222.82,2417.0
2025-06-10 11:05:00,222.82,222.95,222.51,222.62,9741.0,222.82,222.95,222.51,222.62,9741.0
2025-06-10 11:10:00,222.56,222.61,222.32,222.32,4308.0,222.56,222.61,222.32,222.32,4308.0
2025-06-10 11:15:00,222.17,222.37,222.11,222.11,1242.0,222.17,222.37,222.11,222.11,1242.0
2025-06-10 11:20:00,222.02,222.13,221.75,221.81,1830.0,222.02,222.13,221.75,221.81,1830.0
2025-06-10 11:25:00,221.66,221.98,221.66,221.98,2106.0,221.66,221.98,221.66,221.98,2106.0
2025-06-10 11:30:00,221.81,221.9,221.18,221.41,3275.0,221.81,221.9,221.18,221.41,3275.0
2025-06-10 11:35:00,221.6,221.72,221.46,221.66,2475.0,221.6,221.72,221.46,221.66,2475.0
2025-06-10 11:40:00,221.54,221.7,221.5,221.7,1200.0,221.54,221.7,221.5,221.7,1200.0
2025-06-10 11:45:00,221.61,222.14,221.51,221.97,5550.0,221.61,222.14,221.51,221.97,5550.0
2025-06-10 11:50:00,222.0,222.16,221.95,222.06,5480.0,222.0,222.16,221.95,222.06,5480.0
2025-06-10 11:55:00,222.11,222.12,221.99,222.03,4012.0,222.11,222.12,221.99,222.03,4012.0
2025-06-10 12:00:00,222.09,222.25,222.03,222.23,1455.0,222.09,222.25,222.03,222.23,1455.0
2025-06-10 12:05:00,222.23,222.37,222.1,222.19,3153.0,222.23,222.37,222.1,222.19,3153.0
2025-06-10 12:10:00,222.21,222.51,222.2,222.33,1774.0,222.21,222.51,222.2,222.33,1774.0
2025-06-10 12:15:00,222.24,222.34,222.12,222.27,8124.0,222.24,222.34,222.12,222.27,8124.0
2025-06-10 12:20:00,222.24,222.4,222.18,222.36,3649.0,222.24,222.4,222.18,222.36,3649.0
2025-06-10 12:25:00,222.4,222.4,222.06,222.06,1484.0,222.4,222.4,222.06,222.06,1484.0
2025-06-10 12:30:00,222.06,222.17,222.01,222.05,3108.0,222.06,222.17,222.01,222.05,3108.0
2025-06-10 12:35:00,222.01,222.18,221.92,222.18,2323.0,222.01,222.18,221.92,222.18,2323.0
2025-06-10 12:40:00,222.17,222.17,221.97,222.03,2331.0,222.17,222.17,221.97,222.03,2331.0
2025-06-10 12:45:00,222.07,222.13,222.01,222.05,1743.0,222.07,222.13,222.01,222.05,1743.0
2025-06-10 12:50:00,222.05,222.05,221.91,221.98,5989.0,222.05,222.05,221.91,221.98,5989.0
2025-06-10 12:55:00,221.96,221.96,221.83,221.96,1859.0,221.96,221.96,221.83,221.96,1859.0
2025-06-10 13:00:00,221.97,221.98,221.9,221.95,724.0,221.97,221.98,221.9,221.95,724.0
2025-06-10 13:05:00,221.98,222.08,221.8,221.9,1606.0,221.98,222.08,221.8,221.9,1606.0
2025-06-10 13:10:00,221.9,222.1,221.86,222.06,5095.0,221.9,222.1,221.86,222.06,5095.0
2025-06-10 13:15:00,222.03,222.09,221.85,221.89,2350.0,222.03,222.09,221.85,221.89,2350.0
2025-06-10 13:20:00,221.93,222.03,221.85,221.95,1924.0,221.93,222.03,221.85,221.95,1924.0
2025-06-10 13:25:00,221.95,221.99,221.9,221.93,895.0,221.95,221.99,221.9,221.93,895.0
2025-06-10 13:30:00,221.93,222.0,221.9,221.99,2600.0,221.93,222.0,221.9,221.99,2600.0
2025-06-10 13:35:00,221.95,222.01,221.85,221.98,2658.0,221.95,222.01,221.85,221.98,2658.0
2025-06-10 13:40:00,221.98,222.06,221.89,221.93,3558.0,221.98,222.06,221.89,221.93,3558.0
2025-06-10 13:45:00,221.81,221.94,221.53,221.75,3275.0,221.81,221.94,221.53,221.75,3275.0
2025-06-10 13:50:00,221.8,221.88,221.62,221.88,3629.0,221.8,221.88,221.62,221.88,3629.0
2025-06-10 13:55:00,221.8,221.8,221.6,221.61,1971.0,221.8,221.8,221.6,221.61,1971.0
2025-06-10 14:00:00,221.59,221.59,221.21,221.28,4961.0,221.59,221.59,221.21,221.28,4961.0
2025-06-10 14:05:00,221.22,221.41,221.08,221.37,5582.0,221.22,221.41,221.08,221.37,5582.0
2025-06-10 14:10:00,221.37,221.37,221.15,221.24,1895.0,221.37,221.37,221.15,221.24,1895.0
2025-06-10 14:15:00,221.33,221.33,221.12,221.24,4183.0,221.33,221.33,221.12,221.24,4183.0
2025-06-10 14:20:00,221.2,221.28,221.13,221.2,6404.0,221.2,221.28,221.13,221.2,6404.0
2025-06-10 14:25:00,221.25,221.25,221.03,221.05,6012.0,221.25,221.25,221.03,221.05,6012.0
2025-06-10 14:30:00,221.05,221.33,221.04,221.19,4289.0,221.05,221.33,221.04,221.19,4289.0
2025-06-10 14:35:00,221.19,221.35,221.19,221.29,6032.0,221.19,221.35,221.19,221.29,6032.0
2025-06-10 14:40:00,221.35,221.4,221.35,221.4,4474.0,221.35,221.4,221.35,221.4,4474.0
2025-06-10 14:45:00,221.38,221.46,221.32,221.38,3444.0,221.38,221.46,221.32,221.38,3444.0
2025-06-10 14:50:00,221.37,221.48,221.36,221.46,2919.0,221.37,221.48,221.36,221.46,2919.0
2025-06-10 14:55:00,221.43,221.59,221.27,221.54,13168.0,221.43,221.59,221.27,221.54,13168.0
2025-06-10 15:00:00,221.54,221.75,221.54,221.71,6998.0,221.54,221.75,221.54,221.71,6998.0
2025-06-10 15:05:00,221.7,221.96,221.69,221.91,11129.0,221.7,221.96,221.69,221.91,11129.0
2025-06-10 15:10:00,221.89,221.91,221.81,221.81,4414.0,221.89,221.91,221.81,221.81,4414.0
2025-06-10 15:15:00,221.81,222.1,221.79,222.08,7482.0,221.81,222.1,221.79,222.08,7482.0
2025-06-10 15:20:00,221.97,222.18,221.97,222.17,2400.0,221.97,222.18,221.97,222.17,2400.0
2025-06-10 15:25:00,222.17,222.22,221.96,221.96,3268.0,222.17,222.22,221.96,221.96,3268.0
2025-06-10 15:30:00,222.0,222.04,221.9,221.96,5327.0,222.0,222.04,221.9,221.96,5327.0
2025-06-10 15:35:00,221.89,222.03,221.87,222.01,5795.0,221.89,222.03,221.87,222.01,5795.0
2025-06-10 15:40:00,221.95,222.01,221.73,221.87,5322.0,221.95,222.01,221.73,221.87,5322.0
2025-06-10 15:45:00,221.87,221.87,221.66,221.66,3100.0,221.87,221.87,221.66,221.66,3100.0
2025-06-10 15:50:00,221.59,221.93,221.49,221.8,14579.0,221.59,221.93,221.49,221.8,14579.0
2025-06-10 15:55:00,221.93,222.29,221.75,222.28,46868.0,221.93,222.29,221.75,222.28,46868.0
2025-06-11 09:30:00,221.94,222.13,219.82,219.91,17328.0,221.94,222.13,219.82,219.91,17328.0
2025-06-11 09:35:00,219.97,221.12,219.95,220.74,4019.0,219.97,221.12,219.95,220.74,4019.0
2025-06-11 09:40:00,220.74,221.3,220.66,221.24,1709.0,220.74,221.3,220.66,221.24,1709.0
2025-06-11 09:45:00,221.03,221.81,221.03,221.81,3437.0,221.03,221.81,221.03,221.81,3437.0
2025-06-11 09:50:00,221.81,221.89,221.5,221.74,5738.0,221.81,221.89,221.5,221.74,5738.0
2025-06-11 09:55:00,221.59,221.63,221.46,221.48,1124.0,221.59,221.63,221.46,221.48,1124.0
2025-06-11 10:00:00,221.6,221.76,221.48,221.63,7880.0,221.6,221.76,221.48,221.63,7880.0
2025-06-11 10:05:00,221.37,221.61,221.13,221.57,5719.0,221.37,221.61,221.13,221.57,5719.0
2025-06-11 10:10:00,221.69,221.72,221.49,221.6,2828.0,221.69,221.72,221.49,221.6,2828.0
2025-06-11 10:15:00,221.74,221.89,221.65,221.85,2380.0,221.74,221.89,221.65,221.85,2380.0
2025-06-11 10:20:00,221.92,221.97,221.61,221.73,7328.0,221.92,221.97,221.61,221.73,7328.0
2025-06-11 10:25:00,221.73,222.03,221.73,221.89,8678.0,221.73,222.03,221.73,221.89,8678.0
2025-06-11 10:30:00,221.86,221.91,221.72,221.89,1025.0,221.86,221.91,221.72,221.89,1025.0
2025-06-11 10:35:00,221.76,221.78,221.65,221.77,5975.0,221.76,221.78,221.65,221.77,5975.0
2025-06-11 10:40:00,221.79,221.8,221.59,221.64,1421.0,221.79,221.8,221.59,221.64,1421.0
2025-06-11 10:45:00,221.76,221.88,221.76,221.88,1435.0,221.76,221.88,221.76,221.88,1435.0
2025-06-11 10:50:00,221.98,222.12,221.95,221.97,1581.0,221.98,222.12,221.95,221.97,1581.0
2025-06-11 10:55:00,221.99,221.99,221.85,221.87,800.0,221.99,221.99,221.85,221.87,800.0
2025-06-11 11:00:00,221.9,222.14,221.86,222.14,2750.0,221.9,222.14,221.86,222.14,2750.0
2025-06-11 11:05:00,222.17,222.18,221.96,222.01,4293.0,222.17,222.18,221.96,222.01,4293.0
2025-06-11 11:10:00,221.96,222.12,221.87,222.04,1889.0,221.96,222.12,221.87,222.04,1889.0
2025-06-11 11:15:00,222.05,222.29,222.04,222.29,1420.0,222.05,222.29,222.04,222.29,1420.0
2025-06-11 11:20:00,222.22,222.22,221.95,221.97,6967.0,222.22,222.22,221.95,221.97,6967.0
2025-06-11 11:25:00,221.98,221.99,221.88,221.89,1300.0,221.98,221.99,221.88,221.89,1300.0
2025-06-11 11:30:00,221.88,222.0,221.85,222.0,1247.0,221.88,222.0,221.85,222.0,1247.0
2025-06-11 11:35:00,221.9,221.97,221.85,221.85,1100.0,221.9,221.97,221.85,221.85,1100.0
2025-06-11 11:40:00,221.85,221.86,221.82,221.86,800.0,221.85,221.86,221.82,221.86,800.0
2025-06-11 11:45:00,221.91,221.91,221.7,221.76,1500.0,221.91,221.91,221.7,221.76,1500.0
2025-06-11 11:50:00,221.83,222.23,221.83,222.19,3911.0,221.83,222.23,221.83,222.19,3911.0
2025-06-11 11:55:00,222.12,222.18,222.0,222.06,1225.0,222.12,222.18,222.0,222.06,1225.0
2025-06-11 12:00:00,222.16,222.16,222.02,222.05,1490.0,222.16,222.16,222.02,222.05,1490.0
2025-06-11 12:05:00,221.93,222.09,221.91,222.09,900.0,221.93,222.09,221.91,222.09,900.0
2025-06-11 12:10:00,222.18,222.23,221.96,222.23,1202.0,222.18,222.23,221.96,222.23,1202.0
2025-06-11 12:15:00,222.26,222.33,222.26,222.3,816.0,222.26,222.33,222.26,222.3,816.0
2025-06-11 12:20:00,222.23,222.38,222.23,222.31,725.0,222.23,222.38,222.23,222.31,725.0
2025-06-11 12:25:00,222.44,222.47,222.4,222.47,600.0,222.44,222.47,222.4,222.47,600.0
2025-06-11 12:30:00,222.64,222.64,222.44,222.45,737.0,222.64,222.64,222.44,222.45,737.0
2025-06-11 12:35:00,222.48,222.48,222.28,222.31,1125.0,222.48,222.48,222.28,222.31,1125.0
2025-06-11 12:40:00,222.3,222.57,222.29,222.57,1954.0,222.3,222.57,222.29,222.57,1954.0
2025-06-11 12:45:00,222.47,222.57,222.35,222.35,8445.0,222.47,222.57,222.35,222.35,8445.0
2025-06-11 12:50:00,222.37,222.42,222.32,222.37,7291.0,222.37,222.42,222.32,222.37,7291.0
2025-06-11 12:55:00,222.31,222.38,222.31,222.38,237.0,222.31,222.38,222.31,222.38,237.0
2025-06-11 13:00:00,222.37,222.47,222.26,222.45,2587.0,222.37,222.47,222.26,222.45,2587.0
2025-06-11 13:05:00,222.4,222.44,222.37,222.38,1057.0,222.4,222.44,222.37,222.38,1057.0
2025-06-11 13:10:00,222.41,222.41,222.3,222.3,400.0,222.41,222.41,222.3,222.3,400.0
2025-06-11 13:15:00,222.26,222.42,222.26,222.3,1409.0,222.26,222.42,222.26,222.3,1409.0
2025-06-11 13:20:00,222.32,222.35,222.21,222.32,3505.0,222.32,222.35,222.21,222.32,3505.0
2025-06-11 13:25:00,222.32,222.43,222.3,222.38,1415.0,222.32,222.43,222.3,222.38,1415.0
2025-06-11 13:30:00,222.38,222.46,222.21,222.21,1935.0,222.38,222.46,222.21,222.21,1935.0
2025-06-11 13:35:00,222.11,222.17,222.11,222.17,2343.0,222.11,222.17,222.11,222.17,2343.0
2025-06-11 13:40:00,222.14,222.19,222.02,222.13,1357.0,222.14,222.19,222.02,222.13,1357.0
2025-06-11 13:45:00,222.08,222.08,222.08,222.08,180.0,222.08,222.08,222.08,222.08,180.0
2025-06-11 13:50:00,222.03,222.05,221.95,222.0,1833.0,222.03,222.05,221.95,222.0,1833.0
2025-06-11 13:55:00,222.03,222.04,221.88,221.88,3547.0,222.03,222.04,221.88,221.88,3547.0
2025-06-11 14:00:00,221.91,221.91,221.39,221.39,3253.0,221.91,221.91,221.39,221.39,3253.0
2025-06-11 14:05:00,221.54,221.61,221.45,221.61,920.0,221.54,221.61,221.45,221.61,920.0
2025-06-11 14:10:00,221.47,221.63,221.22,221.22,3377.0,221.47,221.63,221.22,221.22,3377.0
2025-06-11 14:15:00,221.14,221.29,220.93,220.97,5052.0,221.14,221.29,220.93,220.97,5052.0
2025-06-11 14:20:00,221.0,221.32,220.95,221.32,3831.0,221.0,221.32,220.95,221.32,3831.0
2025-06-11 14:25:00,221.25,221.35,221.08,221.21,2791.0,221.25,221.35,221.08,221.21,2791.0
2025-06-11 14:30:00,221.0,221.42,221.0,221.4,1873.0,221.0,221.42,221.0,221.4,1873.0
2025-06-11 14:35:00,221.4,221.57,221.35,221.57,2935.0,221.4,221.57,221.35,221.57,2935.0
2025-06-11 14:40:00,221.56,221.64,221.43,221.52,1821.0,221.56,221.64,221.43,221.52,1821.0
2025-06-11 14:45:00,221.64,221.71,221.54,221.71,903.0,221.64,221.71,221.54,221.71,903.0
2025-06-11 14:50:00,221.72,221.73,221.53,221.62,1557.0,221.72,221.73,221.53,221.62,1557.0
2025-06-11 14:55:00,221.49,221.5,221.27,221.29,1957.0,221.49,221.5,221.27,221.29,1957.0
2025-06-11 15:00:00,221.27,221.33,221.11,221.33,3393.0,221.27,221.33,221.11,221.33,3393.0
2025-06-11 15:05:00,221.21,221.4,221.18,221.37,1600.0,221.21,221.4,221.18,221.37,1600.0
2025-06-11 15:10:00,221.3,221.5,221.3,221.5,2137.0,221.3,221.5,221.3,221.5,2137.0
2025-06-11 15:15:00,221.43,221.44,221.34,221.34,1763.0,221.43,221.44,221.34,221.34,1763.0
2025-06-11 15:20:00,221.34,221.53,221.33,221.43,5130.0,221.34,221.53,221.33,221.43,5130.0
2025-06-11 15:25:00,221.5,221.56,221.29,221.29,6004.0,221.5,221.56,221.29,221.29,6004.0
2025-06-11 15:30:00,221.34,221.46,221.0,221.0,1700.0,221.34,221.46,221.0,221.0,1700.0
2025-06-11 15:35:00,220.97,221.41,220.95,221.37,2902.0,220.97,221.41,220.95,221.37,2902.0
2025-06-11 15:40:00,221.46,221.5,221.29,221.46,3860.0,221.46,221.5,221.29,221.46,3860.0
2025-06-11 15:45:00,221.47,221.56,221.23,221.23,4820.0,221.47,221.56,221.23,221.23,4820.0
2025-06-11 15:50:00,221.17,221.47,221.17,221.38,8150.0,221.17,221.47,221.17,221.38,8150.0
2025-06-11 15:55:00,221.24,221.78,221.17,221.72,47071.0,221.24,221.78,221.17,221.72,47071.0
2025-06-12 09:30:00,221.85,222.0,221.05,221.98,25691.0,221.85,222.0,221.05,221.98,25691.0
2025-06-12 09:35:00,221.77,222.03,221.72,221.78,2099.0,221.77,222.03,221.72,221.78,2099.0
2025-06-12 09:40:00,221.86,222.1,221.56,221.56,2854.0,221.86,222.1,221.56,221.56,2854.0
2025-06-12 09:45:00,221.68,221.68,220.96,221.02,1855.0,221.68,221.68,220.96,221.02,1855.0
2025-06-12 09:50:00,221.33,221.39,221.09,221.31,5106.0,221.33,221.39,221.09,221.31,5106.0
2025-06-12 09:55:00,221.22,221.42,221.12,221.42,10053.0,221.22,221.42,221.12,221.42,10053.0
2025-06-12 10:00:00,221.38,221.4,221.06,221.28,10417.0,221.38,221.4,221.06,221.28,10417.0
2025-06-12 10:05:00,221.28,221.33,221.04,221.33,9377.0,221.28,221.33,221.04,221.33,9377.0
2025-06-12 10:10:00,221.29,221.49,221.21,221.49,1150.0,221.29,221.49,221.21,221.49,1150.0
2025-06-12 10:15:00,221.45,221.47,221.25,221.38,3799.0,221.45,221.47,221.25,221.38,3799.0
2025-06-12 10:20:00,221.44,221.97,221.44,221.91,4891.0,221.44,221.97,221.44,221.91,4891.0
2025-06-12 10:25:00,221.87,221.98,221.69,221.93,5500.0,221.87,221.98,221.69,221.93,5500.0
2025-06-12 10:30:00,221.93,222.22,221.92,222.22,9430.0,221.93,222.22,221.92,222.22,9430.0
2025-06-12 10:35:00,222.13,222.24,222.07,222.2,2400.0,222.13,222.24,222.07,222.2,2400.0
2025-06-12 10:40:00,222.23,222.27,222.11,222.22,2826.0,222.23,222.27,222.11,222.22,2826.0
2025-06-12 10:45:00,222.08,222.36,222.08,222.28,2015.0,222.08,222.36,222.08,222.28,2015.0
2025-06-12 10:50:00,222.27,222.46,222.23,222.27,2398.0,222.27,222.46,222.23,222.27,2398.0
2025-06-12 10:55:00,222.21,222.27,221.94,222.12,2613.0,222.21,222.27,221.94,222.12,2613.0
2025-06-12 11:00:00,222.13,222.27,221.96,222.19,5260.0,222.13,222.27,221.96,222.19,5260.0
2025-06-12 11:05:00,222.25,222.42,222.13,222.25,3871.0,222.25,222.42,222.13,222.25,3871.0
2025-06-12 11:10:00,222.11,222.34,222.09,222.23,3279.0,222.11,222.34,222.09,222.23,3279.0
2025-06-12 11:15:00,222.09,222.21,221.84,221.99,2856.0,222.09,222.21,221.84,221.99,2856.0
2025-06-12 11:20:00,221.97,221.97,221.71,221.94,4587.0,221.97,221.97,221.71,221.94,4587.0
2025-06-12 11:25:00,221.95,222.25,221.88,222.07,5498.0,221.95,222.25,221.88,222.07,5498.0
2025-06-12 11:30:00,222.1,222.14,221.94,221.95,18605.0,222.1,222.14,221.94,221.95,18605.0
2025-06-12 11:35:00,221.98,222.3,221.97,222.13,135640.0,221.98,222.3,221.97,222.13,135640.0
2025-06-12 11:40:00,222.22,222.31,222.1,222.25,5208.0,222.22,222.31,222.1,222.25,5208.0
2025-06-12 11:45:00,222.23,222.3,222.22,222.27,940.0,222.23,222.3,222.22,222.27,940.0
2025-06-12 11:50:00,222.23,222.46,222.23,222.46,828.0,222.23,222.46,222.23,222.46,828.0
2025-06-12 11:55:00,222.45,222.64,222.37,222.64,1700.0,222.45,222.64,222.37,222.64,1700.0
2025-06-12 12:00:00,222.45,222.52,222.25,222.25,1925.0,222.45,222.52,222.25,222.25,1925.0
2025-06-12 12:05:00,222.52,222.52,222.24,222.24,1891.0,222.52,222.52,222.24,222.24,1891.0
2025-06-12 12:10:00,222.31,222.46,222.24,222.46,10822.0,222.31,222.46,222.24,222.46,10822.0
2025-06-12 12:15:00,222.46,222.58,222.41,222.45,2450.0,222.46,222.58,222.41,222.45,2450.0
2025-06-12 12:20:00,222.4,222.51,222.31,222.33,1276.0,222.4,222.51,222.31,222.33,1276.0
2025-06-12 12:25:00,222.31,222.44,222.16,222.42,1000.0,222.31,222.44,222.16,222.42,1000.0
2025-06-12 12:30:00,222.43,222.44,222.21,222.29,603.0,222.43,222.44,222.21,222.29,603.0
2025-06-12 12:35:00,222.45,222.53,222.29,222.47,1917.0,222.45,222.53,222.29,222.47,1917.0
2025-06-12 12:40:00,222.43,222.54,222.43,222.48,1363.0,222.43,222.54,222.43,222.48,1363.0
2025-06-12 12:45:00,222.41,222.43,222.41,222.43,490.0,222.41,222.43,222.41,222.43,490.0
2025-06-12 12:50:00,222.41,222.41,222.25,222.25,500.0,222.41,222.41,222.25,222.25,500.0
2025-06-12 12:55:00,222.21,222.21,221.98,221.98,2488.0,222.21,222.21,221.98,221.98,2488.0
2025-06-12 13:00:00,222.09,222.35,222.08,222.2,1127.0,222.09,222.35,222.08,222.2,1127.0
2025-06-12 13:05:00,222.11,222.32,222.0,222.31,517.0,222.11,222.32,222.0,222.31,517.0
2025-06-12 13:10:00,222.23,222.33,222.2,222.3,1100.0,222.23,222.33,222.2,222.3,1100.0
2025-06-12 13:15:00,222.3,222.4,222.21,222.33,1000.0,222.3,222.4,222.21,222.33,1000.0
2025-06-12 13:20:00,222.33,222.33,222.32,222.33,225.0,222.33,222.33,222.32,222.33,225.0
2025-06-12 13:25:00,222.33,222.33,222.04,222.04,1000.0,222.33,222.33,222.04,222.04,1000.0
2025-06-12 13:30:00,222.17,222.28,222.16,222.28,936.0,222.17,222.28,222.16,222.28,936.0
2025-06-12 13:35:00,222.28,222.28,222.28,222.28,0.0,222.28,222.28,222.28,222.28,0.0
2025-06-12 13:40:00,222.26,222.41,222.14,222.14,2904.0,222.26,222.41,222.14,222.14,2904.0
2025-06-12 13:45:00,222.14,222.14,222.14,222.14,0.0,222.14,222.14,222.14,222.14,0.0
2025-06-12 13:50:00,222.36,222.36,222.19,222.19,300.0,222.36,222.36,222.19,222.19,300.0
2025-06-12 13:55:00,222.31,222.42,222.26,222.26,833.0,222.31,222.42,222.26,222.26,833.0
2025-06-12 14:00:00,222.36,222.43,222.27,222.37,2806.0,222.36,222.43,222.27,222.37,2806.0
2025-06-12 14:05:00,222.43,222.58,222.37,222.58,16755.0,222.43,222.58,222.37,222.58,16755.0
2025-06-12 14:10:00,222.62,222.66,222.58,222.58,315.0,222.62,222.66,222.58,222.58,315.0
2025-06-12 14:15:00,222.64,222.64,222.61,222.62,800.0,222.64,222.64,222.61,222.62,800.0
2025-06-12 14:20:00,222.62,222.66,222.57,222.57,885.0,222.62,222.66,222.57,222.57,885.0
2025-06-12 14:25:00,222.66,222.8,222.64,222.67,5360.0,222.66,222.8,222.64,222.67,5360.0
2025-06-12 14:30:00,222.71,222.84,222.65,222.84,2989.0,222.71,222.84,222.65,222.84,2989.0
2025-06-12 14:35:00,222.87,222.96,222.83,222.96,1079.0,222.87,222.96,222.83,222.96,1079.0
2025-06-12 14:40:00,222.83,222.95,222.75,222.75,6030.0,222.83,222.95,222.75,222.75,6030.0
2025-06-12 14:45:00,222.86,223.07,222.76,223.01,4836.0,222.86,223.07,222.76,223.01,4836.0
2025-06-12 14:50:00,222.98,223.07,222.9,222.98,1200.0,222.98,223.07,222.9,222.98,1200.0
2025-06-12 14:55:00,222.97,223.06,222.95,222.98,2518.0,222.97,223.06,222.95,222.98,2518.0
2025-06-12 15:00:00,223.06,223.13,222.95,223.13,5316.0,223.06,223.13,222.95,223.13,5316.0
2025-06-12 15:05:00,223.1,223.17,223.0,223.0,1478.0,223.1,223.17,223.0,223.0,1478.0
2025-06-12 15:10:00,223.03,223.17,223.03,223.13,3485.0,223.03,223.17,223.03,223.13,3485.0
2025-06-12 15:15:00,223.05,223.17,223.05,223.1,3943.0,223.05,223.17,223.05,223.1,3943.0
2025-06-12 15:20:00,223.12,223.22,223.11,223.12,1249.0,223.12,223.22,223.11,223.12,1249.0
2025-06-12 15:25:00,223.01,223.16,223.01,223.14,3700.0,223.01,223.16,223.01,223.14,3700.0
2025-06-12 15:30:00,223.09,223.16,223.05,223.06,3039.0,223.09,223.16,223.05,223.06,3039.0
2025-06-12 15:35:00,223.08,223.26,223.06,223.24,5400.0,223.08,223.26,223.06,223.24,5400.0
2025-06-12 15:40:00,223.21,223.29,223.18,223.25,4286.0,223.21,223.29,223.18,223.25,4286.0
2025-06-12 15:45:00,223.21,223.32,223.18,223.3,4458.0,223.21,223.32,223.18,223.3,4458.0
2025-06-12 15:50:00,223.17,223.36,222.95,223.11,26287.0,223.17,223.36,222.95,223.11,26287.0
2025-06-12 15:55:00,223.11,223.61,223.09,223.43,57706.0,223.11,223.61,223.09,223.43,57706.0
2025-06-13 09:30:00,221.99,222.9,221.45,222.84,19741.0,221.99,222.9,221.45,222.84,19741.0
2025-06-13 09:35:00,222.62,223.07,222.51,223.06,3193.0,222.62,223.07,222.51,223.06,3193.0
2025-06-13 09:40:00,222.74,223.12,222.74,222.81,3800.0,222.74,223.12,222.74,222.81,3800.0
2025-06-13 09:45:00,222.82,223.28,222.67,222.8,3423.0,222.82,223.28,222.67,222.8,3423.0
2025-06-13 09:50:00,223.0,223.02,222.84,222.9,759.0,223.0,223.02,222.84,222.9,759.0
2025-06-13 09:55:00,222.79,222.93,222.71,222.75,4200.0,222.79,222.93,222.71,222.75,4200.0
2025-06-13 10:00:00,222.9,223.4,222.9,223.36,5962.0,222.9,223.4,222.9,223.36,5962.0
2025-06-13 10:05:00,223.32,223.69,223.28,223.69,5335.0,223.32,223.69,223.28,223.69,5335.0
2025-06-13 10:10:00,223.75,223.91,223.59,223.9,5030.0,223.75,223.91,223.59,223.9,5030.0
2025-06-13 10:15:00,223.91,224.18,223.78,223.85,4612.0,223.91,224.18,223.78,223.85,4612.0
2025-06-13 10:20:00,223.85,223.9,223.52,223.65,8225.0,223.85,223.9,223.52,223.65,8225.0
2025-06-13 10:25:00,223.69,223.69,223.28,223.34,2082.0,223.69,223.69,223.28,223.34,2082.0
2025-06-13 10:30:00,223.34,223.48,223.22,223.48,3862.0,223.34,223.48,223.22,223.48,3862.0
2025-06-13 10:35:00,223.46,223.86,223.31,223.8,3700.0,223.46,223.86,223.31,223.8,3700.0
2025-06-13 10:40:00,223.88,223.99,223.51,223.51,2569.0,223.88,223.99,223.51,223.51,2569.0
2025-06-13 10:45:00,223.59,223.6,223.14,223.17,8732.0,223.59,223.6,223.14,223.17,8732.0
2025-06-13 10:50:00,223.17,223.97,223.16,223.84,2565.0,223.17,223.97,223.16,223.84,2565.0
2025-06-13 10:55:00,223.91,224.19,223.91,224.19,1857.0,223.91,224.19,223.91,224.19,1857.0
2025-06-13 11:00:00,224.08,224.1,223.91,224.06,1890.0,224.08,224.1,223.91,224.06,1890.0
2025-06-13 11:05:00,224.18,224.18,223.72,223.72,1053.0,224.18,224.18,223.72,223.72,1053.0
2025-06-13 11:10:00,223.73,223.85,223.61,223.61,1500.0,223.73,223.85,223.61,223.61,1500.0
2025-06-13 11:15:00,223.58,223.94,223.58,223.9,724.0,223.58,223.94,223.58,223.9,724.0
2025-06-13 11:20:00,224.0,224.04,223.88,223.94,1254.0,224.0,224.04,223.88,223.94,1254.0
2025-06-13 11:25:00,223.9,224.01,223.8,224.01,1100.0,223.9,224.01,223.8,224.01,1100.0
2025-06-13 11:30:00,224.1,224.1,223.97,223.98,700.0,224.1,224.1,223.97,223.98,700.0
2025-06-13 11:35:00,223.96,224.12,223.88,224.12,2264.0,223.96,224.12,223.88,224.12,2264.0
2025-06-13 11:40:00,224.09,224.22,224.09,224.22,600.0,224.09,224.22,224.09,224.22,600.0
2025-06-13 11:45:00,224.21,224.62,224.21,224.56,1100.0,224.21,224.62,224.21,224.56,1100.0
2025-06-13 11:50:00,224.6,224.62,224.59,224.62,810.0,224.6,224.62,224.59,224.62,810.0
2025-06-13 11:55:00,224.52,224.52,224.39,224.5,882.0,224.52,224.52,224.39,224.5,882.0
2025-06-13 12:00:00,224.47,224.55,224.45,224.45,1080.0,224.47,224.55,224.45,224.45,1080.0
2025-06-13 12:05:00,224.47,224.54,224.41,224.45,1150.0,224.47,224.54,224.41,224.45,1150.0
2025-06-13 12:10:00,224.56,224.62,224.44,224.62,6901.0,224.56,224.62,224.44,224.62,6901.0
2025-06-13 12:15:00,224.52,224.64,224.49,224.64,1100.0,224.52,224.64,224.49,224.64,1100.0
2025-06-13 12:20:00,224.78,224.79,224.51,224.51,3711.0,224.78,224.79,224.51,224.51,3711.0
2025-06-13 12:25:00,224.45,224.45,224.31,224.36,1300.0,224.45,224.45,224.31,224.36,1300.0
2025-06-13 12:30:00,224.37,224.5,224.35,224.43,1441.0,224.37,224.5,224.35,224.43,1441.0
2025-06-13 12:35:00,224.37,224.47,223.85,223.87,4555.0,224.37,224.47,223.85,223.87,4555.0
2025-06-13 12:40:00,223.87,223.87,223.65,223.65,2685.0,223.87,223.87,223.65,223.65,2685.0
2025-06-13 12:45:00,223.56,223.65,223.48,223.49,1011.0,223.56,223.65,223.48,223.49,1011.0
2025-06-13 12:50:00,223.41,223.86,223.41,223.82,2119.0,223.41,223.86,223.41,223.82,2119.0
2025-06-13 12:55:00,223.84,223.85,223.72,223.75,1103.0,223.84,223.85,223.72,223.75,1103.0
2025-06-13 13:00:00,223.67,223.77,223.66,223.69,2101.0,223.67,223.77,223.66,223.69,2101.0
2025-06-13 13:05:00,223.69,223.69,223.49,223.57,2845.0,223.69,223.69,223.49,223.57,2845.0
2025-06-13 13:10:00,223.48,223.49,223.3,223.46,1500.0,223.48,223.49,223.3,223.46,1500.0
2025-06-13 13:15:00,223.42,223.42,223.21,223.4,1978.0,223.42,223.42,223.21,223.4,1978.0
2025-06-13 13:20:00,223.23,223.33,222.87,223.16,38716.0,223.23,223.33,222.87,223.16,38716.0
2025-06-13 13:25:00,223.08,223.18,223.04,223.12,2704.0,223.08,223.18,223.04,223.12,2704.0
2025-06-13 13:30:00,223.01,223.44,222.91,223.42,11090.0,223.01,223.44,222.91,223.42,11090.0
2025-06-13 13:35:00,223.4,223.48,223.3,223.45,11464.0,223.4,223.48,223.3,223.45,11464.0
2025-06-13 13:40:00,223.42,223.51,223.09,223.09,5938.0,223.42,223.51,223.09,223.09,5938.0
2025-06-13 13:45:00,223.32,223.38,223.2,223.33,5745.0,223.32,223.38,223.2,223.33,5745.0
2025-06-13 13:50:00,223.37,223.52,223.37,223.52,802.0,223.37,223.52,223.37,223.52,802.0
2025-06-13 13:55:00,223.52,223.52,223.37,223.47,3665.0,223.52,223.52,223.37,223.47,3665.0
2025-06-13 14:00:00,223.5,223.59,223.19,223.27,4070.0,223.5,223.59,223.19,223.27,4070.0
2025-06-13 14:05:00,223.26,223.42,223.01,223.25,3690.0,223.26,223.42,223.01,223.25,3690.0
2025-06-13 14:10:00,223.09,223.09,223.0,223.0,445.0,223.09,223.09,223.0,223.0,445.0
2025-06-13 14:15:00,222.89,223.0,222.79,222.93,1820.0,222.89,223.0,222.79,222.93,1820.0
2025-06-13 14:20:00,223.04,223.04,222.57,222.57,1870.0,223.04,223.04,222.57,222.57,1870.0
2025-06-13 14:25:00,222.57,222.57,222.13,222.14,2829.0,222.57,222.57,222.13,222.14,2829.0
2025-06-13 14:30:00,222.13,222.16,221.89,222.08,2947.0,222.13,222.16,221.89,222.08,2947.0
2025-06-13 14:35:00,222.09,222.09,221.85,222.02,2091.0,222.09,222.09,221.85,222.02,2091.0
2025-06-13 14:40:00,222.01,222.19,221.89,221.95,1600.0,222.01,222.19,221.89,221.95,1600.0
2025-06-13 14:45:00,221.92,222.13,221.92,221.98,4169.0,221.92,222.13,221.92,221.98,4169.0
2025-06-13 14:50:00,221.98,222.22,221.95,222.22,2828.0,221.98,222.22,221.95,222.22,2828.0
2025-06-13 14:55:00,222.21,222.31,222.05,222.15,3876.0,222.21,222.31,222.05,222.15,3876.0
2025-06-13 15:00:00,222.24,222.25,221.86,222.03,2811.0,222.24,222.25,221.86,222.03,2811.0
2025-06-13 15:05:00,221.95,222.11,221.83,222.09,6313.0,221.95,222.11,221.83,222.09,6313.0
2025-06-13 15:10:00,222.08,222.24,222.02,222.23,2058.0,222.08,222.24,222.02,222.23,2058.0
2025-06-13 15:15:00,222.24,222.29,222.01,222.11,2322.0,222.24,222.29,222.01,222.11,2322.0
2025-06-13 15:20:00,222.11,222.23,221.88,221.88,3074.0,222.11,222.23,221.88,221.88,3074.0
2025-06-13 15:25:00,221.86,221.86,221.74,221.76,2367.0,221.86,221.86,221.74,221.76,2367.0
2025-06-13 15:30:00,221.81,221.97,221.6,221.61,3365.0,221.81,221.97,221.6,221.61,3365.0
2025-06-13 15:35:00,221.64,222.05,221.64,221.85,5933.0,221.64,222.05,221.64,221.85,5933.0
2025-06-13 15:40:00,221.85,222.1,221.79,221.8,3591.0,221.85,222.1,221.79,221.8,3591.0
2025-06-13 15:45:00,221.74,222.1,221.63,222.0,5864.0,221.74,222.1,221.63,222.0,5864.0
2025-06-13 15:50:00,221.93,222.05,221.78,221.85,12420.0,221.93,222.05,221.78,221.85,12420.0
2025-06-13 15:55:00,221.73,222.06,221.65,222.03,38380.0,221.73,222.06,221.65,222.03,38380.0
2025-06-16 09:30:00,223.25,224.44,222.9,224.44,17235.0,223.25,224.44,222.9,224.44,17235.0
2025-06-16 09:35:00,223.53,223.69,223.25,223.34,2660.0,223.53,223.69,223.25,223.34,2660.0
2025-06-16 09:40:00,223.41,223.64,223.41,223.64,1230.0,223.41,223.64,223.41,223.64,1230.0
2025-06-16 09:45:00,223.61,223.82,223.38,223.53,4114.0,223.61,223.82,223.38,223.53,4114.0
2025-06-16 09:50:00,223.49,224.0,223.32,224.0,1700.0,223.49,224.0,223.32,224.0,1700.0
2025-06-16 09:55:00,223.86,224.23,223.79,223.99,996.0,223.86,224.23,223.79,223.99,996.0
2025-06-16 10:00:00,224.37,224.37,223.9,224.23,2868.0,224.37,224.37,223.9,224.23,2868.0
2025-06-16 10:05:00,224.53,224.53,224.04,224.32,4017.0,224.53,224.53,224.04,224.32,4017.0
2025-06-16 10:10:00,224.24,224.47,224.16,224.36,1825.0,224.24,224.47,224.16,224.36,1825.0
2025-06-16 10:15:00,224.37,224.5,224.21,224.4,4603.0,224.37,224.5,224.21,224.4,4603.0
2025-06-16 10:20:00,224.45,224.45,224.28,224.38,700.0,224.45,224.45,224.28,224.38,700.0
2025-06-16 10:25:00,224.08,224.54,224.04,224.54,3330.0,224.08,224.54,224.04,224.54,3330.0
2025-06-16 10:30:00,224.54,224.84,224.45,224.49,5110.0,224.54,224.84,224.45,224.49,5110.0
2025-06-16 10:35:00,224.46,224.46,224.04,224.15,2103.0,224.46,224.46,224.04,224.15,2103.0
2025-06-16 10:40:00,224.15,224.41,224.07,224.36,9632.0,224.15,224.41,224.07,224.36,9632.0
2025-06-16 10:45:00,224.45,224.45,224.3,224.3,761.0,224.45,224.45,224.3,224.3,761.0
2025-06-16 10:50:00,224.15,224.15,223.94,223.94,1132.0,224.15,224.15,223.94,223.94,1132.0
2025-06-16 10:55:00,223.85,223.85,223.7,223.7,800.0,223.85,223.85,223.7,223.7,800.0
2025-06-16 11:00:00,223.81,223.96,223.69,223.73,1067.0,223.81,223.96,223.69,223.73,1067.0
2025-06-16 11:05:00,223.74,223.74,223.61,223.66,3674.0,223.74,223.74,223.61,223.66,3674.0
2025-06-16 11:10:00,223.59,223.74,223.59,223.7,867.0,223.59,223.74,223.59,223.7,867.0
2025-06-16 11:15:00,223.69,223.91,223.68,223.91,500.0,223.69,223.91,223.68,223.91,500.0
2025-06-16 11:20:00,223.79,224.0,223.79,224.0,692.0,223.79,224.0,223.79,224.0,692.0
2025-06-16 11:25:00,223.89,224.14,223.85,223.96,2505.0,223.89,224.14,223.85,223.96,2505.0
2025-06-16 11:30:00,223.91,223.93,223.88,223.88,791.0,223.91,223.93,223.88,223.88,791.0
2025-06-16 11:35:00,223.81,223.98,223.64,223.92,1861.0,223.81,223.98,223.64,223.92,1861.0
2025-06-16 11:40:00,224.0,224.14,224.0,224.14,600.0,224.0,224.14,224.0,224.14,600.0
2025-06-16 11:45:00,224.04,224.26,224.04,224.06,816.0,224.04,224.26,224.04,224.06,816.0
2025-06-16 11:50:00,224.03,224.03,223.88,223.88,792.0,224.03,224.03,223.88,223.88,792.0
2025-06-16 11:55:00,223.71,223.82,223.57,223.61,3147.0,223.71,223.82,223.57,223.61,3147.0
2025-06-16 12:00:00,223.65,223.77,223.6,223.63,5104.0,223.65,223.77,223.6,223.63,5104.0
2025-06-16 12:05:00,223.28,223.35,223.19,223.35,435.0,223.28,223.35,223.19,223.35,435.0
2025-06-16 12:10:00,223.35,223.35,223.35,223.35,0.0,223.35,223.35,223.35,223.35,0.0
2025-06-16 12:15:00,223.39,223.68,223.39,223.54,1047.0,223.39,223.68,223.39,223.54,1047.0
2025-06-16 12:20:00,223.67,223.7,223.47,223.53,1455.0,223.67,223.7,223.47,223.53,1455.0
2025-06-16 12:25:00,223.35,223.36,223.25,223.26,312.0,223.35,223.36,223.25,223.26,312.0
2025-06-16 12:30:00,223.26,223.26,223.26,223.26,0.0,223.26,223.26,223.26,223.26,0.0
2025-06-16 12:35:00,223.23,223.35,223.2,223.2,409.0,223.23,223.35,223.2,223.2,409.0
2025-06-16 12:40:00,223.29,223.29,223.1,223.12,400.0,223.29,223.29,223.1,223.12,400.0
2025-06-16 12:45:00,223.2,223.2,223.09,223.09,534.0,223.2,223.2,223.09,223.09,534.0
2025-06-16 12:50:00,223.22,223.24,223.15,223.15,400.0,223.22,223.24,223.15,223.15,400.0
2025-06-16 12:55:00,223.19,223.26,223.04,223.09,2703.0,223.19,223.26,223.04,223.09,2703.0
2025-06-16 13:00:00,223.08,223.13,222.93,222.94,534.0,223.08,223.13,222.93,222.94,534.0
2025-06-16 13:05:00,222.91,222.97,222.77,222.97,1445.0,222.91,222.97,222.77,222.97,1445.0
2025-06-16 13:10:00,222.91,222.91,222.83,222.83,500.0,222.91,222.91,222.83,222.83,500.0
2025-06-16 13:15:00,222.9,222.9,222.9,222.9,150.0,222.9,222.9,222.9,222.9,150.0
2025-06-16 13:20:00,222.92,222.97,222.84,222.96,1927.0,222.92,222.97,222.84,222.96,1927.0
2025-06-16 13:25:00,222.95,223.31,222.95,223.31,847.0,222.95,223.31,222.95,223.31,847.0
2025-06-16 13:30:00,223.29,223.29,223.29,223.29,100.0,223.29,223.29,223.29,223.29,100.0
2025-06-16 13:35:00,223.29,223.36,223.14,223.14,819.0,223.29,223.36,223.14,223.14,819.0
2025-06-16 13:40:00,223.09,223.18,223.07,223.18,300.0,223.09,223.18,223.07,223.18,300.0
2025-06-16 13:45:00,223.19,223.23,222.86,222.93,1202.0,223.19,223.23,222.86,222.93,1202.0
2025-06-16 13:50:00,222.87,222.88,222.7,222.71,946.0,222.87,222.88,222.7,222.71,946.0
2025-06-16 13:55:00,222.76,222.76,222.49,222.49,902.0,222.76,222.76,222.49,222.49,902.0
2025-06-16 14:00:00,222.56,222.72,222.55,222.67,600.0,222.56,222.72,222.55,222.67,600.0
2025-06-16 14:05:00,222.77,222.82,222.71,222.72,599.0,222.77,222.82,222.71,222.72,599.0
2025-06-16 14:10:00,222.66,222.82,222.65,222.67,834.0,222.66,222.82,222.65,222.67,834.0
2025-06-16 14:15:00,222.68,222.68,222.61,222.62,232.0,222.68,222.68,222.61,222.62,232.0
2025-06-16 14:20:00,222.64,222.69,222.64,222.69,600.0,222.64,222.69,222.64,222.69,600.0
2025-06-16 14:25:00,222.69,222.69,222.69,222.69,0.0,222.69,222.69,222.69,222.69,0.0
2025-06-16 14:30:00,222.65,222.7,222.58,222.7,781.0,222.65,222.7,222.58,222.7,781.0
2025-06-16 14:35:00,222.56,222.57,222.49,222.56,646.0,222.56,222.57,222.49,222.56,646.0
2025-06-16 14:40:00,222.57,222.64,222.51,222.52,2016.0,222.57,222.64,222.51,222.52,2016.0
2025-06-16 14:45:00,222.53,222.53,222.52,222.53,100.0,222.53,222.53,222.52,222.53,100.0
2025-06-16 14:50:00,222.44,222.64,222.44,222.63,1126.0,222.44,222.64,222.44,222.63,1126.0
2025-06-16 14:55:00,222.65,222.67,222.59,222.62,900.0,222.65,222.67,222.59,222.62,900.0
2025-06-16 15:00:00,222.52,222.67,222.51,222.51,1090.0,222.52,222.67,222.51,222.51,1090.0
2025-06-16 15:05:00,222.37,222.45,222.32,222.45,2719.0,222.37,222.45,222.32,222.45,2719.0
2025-06-16 15:10:00,222.37,222.42,222.28,222.3,1355.0,222.37,222.42,222.28,222.3,1355.0
2025-06-16 15:15:00,222.33,222.33,222.13,222.13,2282.0,222.33,222.33,222.13,222.13,2282.0
2025-06-16 15:20:00,222.17,222.36,222.17,222.29,2749.0,222.17,222.36,222.17,222.29,2749.0
2025-06-16 15:25:00,222.29,222.42,222.26,222.28,3173.0,222.29,222.42,222.26,222.28,3173.0
2025-06-16 15:30:00,222.28,222.35,222.15,222.33,1633.0,222.28,222.35,222.15,222.33,1633.0
2025-06-16 15:35:00,222.29,222.49,222.25,222.32,2949.0,222.29,222.49,222.25,222.32,2949.0
2025-06-16 15:40:00,222.41,222.45,222.31,222.42,2117.0,222.41,222.45,222.31,222.42,2117.0
2025-06-16 15:45:00,222.41,222.41,222.26,222.26,1990.0,222.41,222.41,222.26,222.26,1990.0
2025-06-16 15:50:00,222.3,222.71,222.2,222.62,7311.0,222.3,222.71,222.2,222.62,7311.0
2025-06-16 15:55:00,222.66,222.76,222.15,222.51,27166.0,222.66,222.76,222.15,222.51,27166.0
2025-06-17 09:30:00,222.1,222.64,221.96,222.64,11043.0,222.1,222.64,221.96,222.64,11043.0
2025-06-17 09:35:00,222.04,222.04,221.49,221.81,1173.0,222.04,222.04,221.49,221.81,1173.0
2025-06-17 09:40:00,222.12,222.47,221.94,222.47,2803.0,222.12,222.47,221.94,222.47,2803.0
2025-06-17 09:45:00,222.32,222.38,221.7,221.75,2564.0,222.32,222.38,221.7,221.75,2564.0
2025-06-17 09:50:00,221.52,221.86,221.4,221.57,3515.0,221.52,221.86,221.4,221.57,3515.0
2025-06-17 09:55:00,221.64,221.64,221.04,221.57,2625.0,221.64,221.64,221.04,221.57,2625.0
2025-06-17 10:00:00,221.4,221.4,220.67,220.67,8755.0,221.4,221.4,220.67,220.67,8755.0
2025-06-17 10:05:00,220.85,221.39,220.81,221.03,6321.0,220.85,221.39,220.81,221.03,6321.0
2025-06-17 10:10:00,221.17,221.45,221.1,221.16,3188.0,221.17,221.45,221.1,221.16,3188.0
2025-06-17 10:15:00,221.49,221.49,220.82,220.83,3100.0,221.49,221.49,220.82,220.83,3100.0
2025-06-17 10:20:00,220.86,221.13,220.86,220.97,1800.0,220.86,221.13,220.86,220.97,1800.0
2025-06-17 10:25:00,220.89,221.17,220.89,221.03,2315.0,220.89,221.17,220.89,221.03,2315.0
2025-06-17 10:30:00,220.85,221.06,220.85,221.06,2209.0,220.85,221.06,220.85,221.06,2209.0
2025-06-17 10:35:00,220.93,221.12,220.83,221.12,2300.0,220.93,221.12,220.83,221.12,2300.0
2025-06-17 10:40:00,221.06,221.06,220.74,220.96,2200.0,221.06,221.06,220.74,220.96,2200.0
2025-06-17 10:45:00,221.05,221.25,221.03,221.13,5618.0,221.05,221.25,221.03,221.13,5618.0
2025-06-17 10:50:00,221.18,221.49,221.18,221.25,7863.0,221.18,221.49,221.18,221.25,7863.0
2025-06-17 10:55:00,221.26,221.4,221.15,221.2,1300.0,221.26,221.4,221.15,221.2,1300.0
2025-06-17 11:00:00,221.32,221.54,221.03,221.44,5430.0,221.32,221.54,221.03,221.44,5430.0
2025-06-17 11:05:00,221.43,221.65,221.4,221.65,1507.0,221.43,221.65,221.4,221.65,1507.0
2025-06-17 11:10:00,221.5,221.72,221.5,221.58,3969.0,221.5,221.72,221.5,221.58,3969.0
2025-06-17 11:15:00,221.71,221.72,221.23,221.31,2011.0,221.71,221.72,221.23,221.31,2011.0
2025-06-17 11:20:00,221.4,221.47,221.3,221.45,1113.0,221.4,221.47,221.3,221.45,1113.0
2025-06-17 11:25:00,221.38,221.62,221.21,221.62,5182.0,221.38,221.62,221.21,221.62,5182.0
2025-06-17 11:30:00,221.55,221.75,221.54,221.75,4465.0,221.55,221.75,221.54,221.75,4465.0
2025-06-17 11:35:00,221.7,221.95,221.7,221.81,6763.0,221.7,221.95,221.7,221.81,6763.0
2025-06-17 11:40:00,221.77,221.89,221.71,221.8,1700.0,221.77,221.89,221.71,221.8,1700.0
2025-06-17 11:45:00,221.84,221.93,221.67,221.67,2939.0,221.84,221.93,221.67,221.67,2939.0
2025-06-17 11:50:00,221.67,221.98,221.67,221.94,2933.0,221.67,221.98,221.67,221.94,2933.0
2025-06-17 11:55:00,221.86,221.86,221.74,221.75,779.0,221.86,221.86,221.74,221.75,779.0
2025-06-17 12:00:00,221.83,222.06,221.76,222.06,3699.0,221.83,222.06,221.76,222.06,3699.0
2025-06-17 12:05:00,221.94,222.13,221.77,221.92,1900.0,221.94,222.13,221.77,221.92,1900.0
2025-06-17 12:10:00,222.13,222.29,222.12,222.17,430.0,222.13,222.29,222.12,222.17,430.0
2025-06-17 12:15:00,222.22,222.29,222.16,222.16,500.0,222.22,222.29,222.16,222.16,500.0
2025-06-17 12:20:00,222.25,222.35,222.16,222.2,1818.0,222.25,222.35,222.16,222.2,1818.0
2025-06-17 12:25:00,222.25,222.36,222.2,222.31,758.0,222.25,222.36,222.2,222.31,758.0
2025-06-17 12:30:00,222.37,222.39,222.37,222.39,300.0,222.37,222.39,222.37,222.39,300.0
2025-06-17 12:35:00,222.42,222.43,222.26,222.43,1500.0,222.42,222.43,222.26,222.43,1500.0
2025-06-17 12:40:00,222.3,222.39,222.19,222.19,1998.0,222.3,222.39,222.19,222.19,1998.0
2025-06-17 12:45:00,222.26,222.38,221.84,221.84,13611.0,222.26,222.38,221.84,221.84,13611.0
2025-06-17 12:50:00,221.96,222.02,221.69,221.98,68956.0,221.96,222.02,221.69,221.98,68956.0
2025-06-17 12:55:00,221.88,221.93,221.88,221.93,200.0,221.88,221.93,221.88,221.93,200.0
2025-06-17 13:00:00,222.03,222.09,221.78,221.78,11925.0,222.03,222.09,221.78,221.78,11925.0
2025-06-17 13:05:00,221.76,221.84,221.67,221.81,3314.0,221.76,221.84,221.67,221.81,3314.0
2025-06-17 13:10:00,221.91,222.0,221.85,222.0,1645.0,221.91,222.0,221.85,222.0,1645.0
2025-06-17 13:15:00,222.04,222.05,221.75,221.75,1909.0,222.04,222.05,221.75,221.75,1909.0
2025-06-17 13:20:00,221.73,221.73,221.35,221.35,4259.0,221.73,221.73,221.35,221.35,4259.0
2025-06-17 13:25:00,221.27,221.27,220.94,221.1,1445.0,221.27,221.27,220.94,221.1,1445.0
2025-06-17 13:30:00,220.8,220.98,220.8,220.93,6119.0,220.8,220.98,220.8,220.93,6119.0
2025-06-17 13:35:00,220.92,221.14,220.9,221.0,5479.0,220.92,221.14,220.9,221.0,5479.0
2025-06-17 13:40:00,220.91,220.97,220.7,220.7,4025.0,220.91,220.97,220.7,220.7,4025.0
2025-06-17 13:45:00,220.75,220.75,220.3,220.49,1954.0,220.75,220.75,220.3,220.49,1954.0
2025-06-17 13:50:00,220.35,220.59,220.35,220.59,700.0,220.35,220.59,220.35,220.59,700.0
2025-06-17 13:55:00,220.93,220.94,220.91,220.91,950.0,220.93,220.94,220.91,220.91,950.0
2025-06-17 14:00:00,220.89,220.89,220.55,220.68,2093.0,220.89,220.89,220.55,220.68,2093.0
2025-06-17 14:05:00,220.73,220.9,220.73,220.9,1622.0,220.73,220.9,220.73,220.9,1622.0
2025-06-17 14:10:00,220.93,220.93,220.63,220.68,2299.0,220.93,220.93,220.63,220.68,2299.0
2025-06-17 14:15:00,220.75,220.9,220.75,220.84,729.0,220.75,220.9,220.75,220.84,729.0
2025-06-17 14:20:00,220.74,220.96,220.74,220.86,1197.0,220.74,220.96,220.74,220.86,1197.0
2025-06-17 14:25:00,220.83,220.93,220.73,220.85,3487.0,220.83,220.93,220.73,220.85,3487.0
2025-06-17 14:30:00,220.94,221.0,220.82,221.0,1827.0,220.94,221.0,220.82,221.0,1827.0
2025-06-17 14:35:00,221.09,221.1,220.73,220.73,1600.0,221.09,221.1,220.73,220.73,1600.0
2025-06-17 14:40:00,220.66,220.79,220.6,220.74,1726.0,220.66,220.79,220.6,220.74,1726.0
2025-06-17 14:45:00,220.79,221.01,220.76,220.77,1250.0,220.79,221.01,220.76,220.77,1250.0
2025-06-17 14:50:00,220.9,220.9,220.76,220.84,1037.0,220.9,220.9,220.76,220.84,1037.0
2025-06-17 14:55:00,221.01,221.21,221.01,221.1,1710.0,221.01,221.21,221.01,221.1,1710.0
2025-06-17 15:00:00,221.18,221.19,220.81,220.81,1944.0,221.18,221.19,220.81,220.81,1944.0
2025-06-17 15:05:00,220.68,220.91,220.68,220.89,2042.0,220.68,220.91,220.68,220.89,2042.0
2025-06-17 15:10:00,221.06,221.14,220.99,221.14,1200.0,221.06,221.14,220.99,221.14,1200.0
2025-06-17 15:15:00,221.21,221.21,221.09,221.16,1600.0,221.21,221.21,221.09,221.16,1600.0
2025-06-17 15:20:00,221.21,221.53,221.21,221.44,2349.0,221.21,221.53,221.21,221.44,2349.0
2025-06-17 15:25:00,221.4,221.44,221.32,221.4,2340.0,221.4,221.44,221.32,221.4,2340.0
2025-06-17 15:30:00,221.44,221.47,221.28,221.41,2480.0,221.44,221.47,221.28,221.41,2480.0
2025-06-17 15:35:00,221.5,221.51,221.37,221.43,10285.0,221.5,221.51,221.37,221.43,10285.0
2025-06-17 15:40:00,221.37,221.41,221.23,221.41,2922.0,221.37,221.41,221.23,221.41,2922.0
2025-06-17 15:45:00,221.32,221.44,221.32,221.41,3696.0,221.32,221.44,221.32,221.41,3696.0
2025-06-17 15:50:00,221.46,221.48,220.89,220.9,10508.0,221.46,221.48,220.89,220.9,10508.0
2025-06-17 15:55:00,221.01,221.36,220.95,221.25,39325.0,221.01,221.36,220.95,221.25,39325.0
2025-06-18 09:30:00,221.32,221.6,220.3,221.0,21941.0,221.32,221.6,220.3,221.0,21941.0
2025-06-18 09:35:00,220.55,220.74,220.47,220.56,1510.0,220.55,220.74,220.47,220.56,1510.0
2025-06-18 09:40:00,220.73,220.98,220.57,220.66,2689.0,220.73,220.98,220.57,220.66,2689.0
2025-06-18 09:45:00,220.7,220.88,220.36,220.79,5521.0,220.7,220.88,220.36,220.79,5521.0
2025-06-18 09:50:00,220.83,221.33,220.83,221.32,2158.0,220.83,221.33,220.83,221.32,2158.0
2025-06-18 09:55:00,221.3,221.3,220.77,220.88,2282.0,221.3,221.3,220.77,220.88,2282.0
2025-06-18 10:00:00,220.94,221.4,220.94,221.4,12852.0,220.94,221.4,220.94,221.4,12852.0
2025-06-18 10:05:00,221.39,221.45,220.61,220.61,37243.0,221.39,221.45,220.61,220.61,37243.0
2025-06-18 10:10:00,220.56,220.91,220.36,220.91,8990.0,220.56,220.91,220.36,220.91,8990.0
2025-06-18 10:15:00,220.82,221.06,220.64,220.79,8270.0,220.82,221.06,220.64,220.79,8270.0
2025-06-18 10:20:00,220.9,221.1,220.89,221.0,37822.0,220.9,221.1,220.89,221.0,37822.0
2025-06-18 10:25:00,220.95,221.05,220.9,220.9,80577.0,220.95,221.05,220.9,220.9,80577.0
2025-06-18 10:30:00,220.95,220.95,220.61,220.61,5237.0,220.95,220.95,220.61,220.61,5237.0
2025-06-18 10:35:00,220.65,220.66,220.34,220.34,2562.0,220.65,220.66,220.34,220.34,2562.0
2025-06-18 10:40:00,220.37,220.52,220.2,220.3,5218.0,220.37,220.52,220.2,220.3,5218.0
2025-06-18 10:45:00,220.33,220.47,220.32,220.33,3056.0,220.33,220.47,220.32,220.33,3056.0
2025-06-18 10:50:00,220.33,220.33,219.91,219.92,7765.0,220.33,220.33,219.91,219.92,7765.0
2025-06-18 10:55:00,219.99,220.27,219.93,220.05,6898.0,219.99,220.27,219.93,220.05,6898.0
2025-06-18 11:00:00,220.08,220.08,219.77,220.04,35985.0,220.08,220.08,219.77,220.04,35985.0
2025-06-18 11:05:00,220.09,220.29,220.04,220.07,4711.0,220.09,220.29,220.04,220.07,4711.0
2025-06-18 11:10:00,220.05,220.34,220.04,220.19,4388.0,220.05,220.34,220.04,220.19,4388.0
2025-06-18 11:15:00,220.23,220.3,220.18,220.26,1900.0,220.23,220.3,220.18,220.26,1900.0
2025-06-18 11:20:00,220.31,220.38,220.15,220.31,2169.0,220.31,220.38,220.15,220.31,2169.0
2025-06-18 11:25:00,220.27,220.27,219.96,220.08,4584.0,220.27,220.27,219.96,220.08,4584.0
2025-06-18 11:30:00,220.08,220.52,220.01,220.52,5211.0,220.08,220.52,220.01,220.52,5211.0
2025-06-18 11:35:00,220.43,220.49,220.19,220.22,2046.0,220.43,220.49,220.19,220.22,2046.0
2025-06-18 11:40:00,220.17,220.68,220.13,220.56,5485.0,220.17,220.68,220.13,220.56,5485.0
2025-06-18 11:45:00,220.68,220.69,220.65,220.69,1500.0,220.68,220.69,220.65,220.69,1500.0
2025-06-18 11:50:00,220.8,220.97,220.73,220.92,13007.0,220.8,220.97,220.73,220.92,13007.0
2025-06-18 11:55:00,221.05,221.05,220.83,221.0,2149.0,221.05,221.05,220.83,221.0,2149.0
2025-06-18 12:00:00,220.86,221.04,220.85,220.97,4570.0,220.86,221.04,220.85,220.97,4570.0
2025-06-18 12:05:00,221.04,221.38,220.97,221.38,20142.0,221.04,221.38,220.97,221.38,20142.0
2025-06-18 12:10:00,221.38,221.42,221.05,221.16,8008.0,221.38,221.42,221.05,221.16,8008.0
2025-06-18 12:15:00,221.0,221.73,221.0,221.59,12771.0,221.0,221.73,221.0,221.59,12771.0
2025-06-18 12:20:00,221.71,221.71,221.49,221.49,941.0,221.71,221.71,221.49,221.49,941.0
2025-06-18 12:25:00,221.63,221.63,221.22,221.38,3458.0,221.63,221.63,221.22,221.38,3458.0
2025-06-18 12:30:00,221.39,221.74,221.39,221.59,3803.0,221.39,221.74,221.39,221.59,3803.0
2025-06-18 12:35:00,221.59,221.7,221.48,221.51,4395.0,221.59,221.7,221.48,221.51,4395.0
2025-06-18 12:40:00,221.51,221.61,221.43,221.59,2230.0,221.51,221.61,221.43,221.59,2230.0
2025-06-18 12:45:00,221.6,221.99,221.6,221.99,4407.0,221.6,221.99,221.6,221.99,4407.0
2025-06-18 12:50:00,221.96,222.09,221.93,221.98,5527.0,221.96,222.09,221.93,221.98,5527.0
2025-06-18 12:55:00,221.98,222.04,221.68,221.71,6825.0,221.98,222.04,221.68,221.71,6825.0
2025-06-18 13:00:00,221.72,221.94,221.71,221.76,4960.0,221.72,221.94,221.71,221.76,4960.0
2025-06-18 13:05:00,221.74,221.81,221.41,221.59,6461.0,221.74,221.81,221.41,221.59,6461.0
2025-06-18 13:10:00,221.59,221.68,221.49,221.53,9903.0,221.59,221.68,221.49,221.53,9903.0
2025-06-18 13:15:00,221.53,221.89,221.53,221.89,2300.0,221.53,221.89,221.53,221.89,2300.0
2025-06-18 13:20:00,221.79,221.79,221.59,221.64,1003.0,221.79,221.79,221.59,221.64,1003.0
2025-06-18 13:25:00,221.7,221.74,221.5,221.61,9283.0,221.7,221.74,221.5,221.61,9283.0
2025-06-18 13:30:00,221.62,221.62,221.25,221.42,39305.0,221.62,221.62,221.25,221.42,39305.0
2025-06-18 13:35:00,221.42,221.74,221.41,221.55,1959.0,221.42,221.74,221.41,221.55,1959.0
2025-06-18 13:40:00,221.72,221.89,221.68,221.68,2737.0,221.72,221.89,221.68,221.68,2737.0
2025-06-18 13:45:00,221.63,222.12,221.63,221.97,3100.0,221.63,222.12,221.63,221.97,3100.0
2025-06-18 13:50:00,221.96,222.02,221.9,222.0,800.0,221.96,222.02,221.9,222.0,800.0
2025-06-18 13:55:00,222.09,222.09,221.85,222.04,2480.0,222.09,222.09,221.85,222.04,2480.0
2025-06-18 14:00:00,222.06,222.32,221.23,221.25,8837.0,222.06,222.32,221.23,221.25,8837.0
2025-06-18 14:05:00,221.24,221.53,221.13,221.37,9511.0,221.24,221.53,221.13,221.37,9511.0
2025-06-18 14:10:00,221.32,221.63,221.28,221.63,4835.0,221.32,221.63,221.28,221.63,4835.0
2025-06-18 14:15:00,221.52,221.7,221.48,221.52,2291.0,221.52,221.7,221.48,221.52,2291.0
2025-06-18 14:20:00,221.48,221.61,221.15,221.36,5888.0,221.48,221.61,221.15,221.36,5888.0
2025-06-18 14:25:00,221.37,221.44,221.15,221.28,7147.0,221.37,221.44,221.15,221.28,7147.0
2025-06-18 14:30:00,221.29,221.66,221.28,221.64,6042.0,221.29,221.66,221.28,221.64,6042.0
2025-06-18 14:35:00,221.64,221.64,221.31,221.36,6504.0,221.64,221.64,221.31,221.36,6504.0
2025-06-18 14:40:00,221.29,221.83,221.29,221.83,4700.0,221.29,221.83,221.29,221.83,4700.0
2025-06-18 14:45:00,221.62,221.62,221.18,221.22,4875.0,221.62,221.62,221.18,221.22,4875.0
2025-06-18 14:50:00,221.23,221.25,220.79,220.88,5978.0,221.23,221.25,220.79,220.88,5978.0
2025-06-18 14:55:00,220.89,220.89,220.24,220.46,8023.0,220.89,220.89,220.24,220.46,8023.0
2025-06-18 15:00:00,220.38,220.66,220.2,220.65,6010.0,220.38,220.66,220.2,220.65,6010.0
2025-06-18 15:05:00,220.85,220.85,220.54,220.69,5015.0,220.85,220.85,220.54,220.69,5015.0
2025-06-18 15:10:00,220.65,220.93,220.29,220.91,5088.0,220.65,220.93,220.29,220.91,5088.0
2025-06-18 15:15:00,220.81,220.89,220.64,220.85,5728.0,220.81,220.89,220.64,220.85,5728.0
2025-06-18 15:20:00,220.84,221.24,220.84,221.04,6167.0,220.84,221.24,220.84,221.04,6167.0
2025-06-18 15:25:00,221.0,221.03,220.33,220.33,4571.0,221.0,221.03,220.33,220.33,4571.0
2025-06-18 15:30:00,220.32,220.73,220.29,220.67,6586.0,220.32,220.73,220.29,220.67,6586.0
2025-06-18 15:35:00,220.66,220.96,220.64,220.81,9202.0,220.66,220.96,220.64,220.81,9202.0
2025-06-18 15:40:00,220.76,221.14,220.75,221.14,12856.0,220.76,221.14,220.75,221.14,12856.0
2025-06-18 15:45:00,221.13,221.13,220.79,220.87,12515.0,221.13,221.13,220.79,220.87,12515.0
2025-06-18 15:50:00,220.81,221.15,220.37,220.37,38133.0,220.81,221.15,220.37,220.37,38133.0
2025-06-18 15:55:00,220.36,220.54,220.2,220.32,63391.0,220.36,220.54,220.2,220.32,63391.0
2025-06-20 09:30:00,221.31,221.77,220.15,220.78,357695.0,221.31,221.77,220.15,220.78,357695.0
2025-06-20 09:35:00,221.0,221.27,220.66,221.25,20821.0,221.0,221.27,220.66,221.25,20821.0
2025-06-20 09:40:00,221.47,221.82,221.16,221.4,3728.0,221.47,221.82,221.16,221.4,3728.0
2025-06-20 09:45:00,221.52,221.6,220.54,220.55,3938.0,221.52,221.6,220.54,220.55,3938.0
2025-06-20 09:50:00,220.37,220.37,219.89,219.89,1784.0,220.37,220.37,219.89,219.89,1784.0
2025-06-20 09:55:00,220.13,220.31,220.13,220.18,700.0,220.13,220.31,220.13,220.18,700.0
2025-06-20 10:00:00,220.33,220.54,220.25,220.53,2172.0,220.33,220.54,220.25,220.53,2172.0
2025-06-20 10:05:00,220.52,220.52,219.8,219.97,2636.0,220.52,220.52,219.8,219.97,2636.0
2025-06-20 10:10:00,220.1,220.48,220.1,220.28,5420.0,220.1,220.48,220.1,220.28,5420.0
2025-06-20 10:15:00,220.31,220.56,220.3,220.55,2297.0,220.31,220.56,220.3,220.55,2297.0
2025-06-20 10:20:00,220.62,220.66,220.13,220.13,2851.0,220.62,220.66,220.13,220.13,2851.0
2025-06-20 10:25:00,220.0,220.14,219.8,220.11,2780.0,220.0,220.14,219.8,220.11,2780.0
2025-06-20 10:30:00,220.0,220.39,220.0,220.38,2125.0,220.0,220.39,220.0,220.38,2125.0
2025-06-20 10:35:00,220.26,220.31,220.18,220.23,4877.0,220.26,220.31,220.18,220.23,4877.0
2025-06-20 10:40:00,220.36,220.36,219.65,220.12,17504.0,220.36,220.36,219.65,220.12,17504.0
2025-06-20 10:45:00,220.3,220.44,220.3,220.43,404.0,220.3,220.44,220.3,220.43,404.0
2025-06-20 10:50:00,220.46,220.49,220.26,220.49,4100.0,220.46,220.49,220.26,220.49,4100.0
2025-06-20 10:55:00,220.39,220.69,220.39,220.59,2090.0,220.39,220.69,220.39,220.59,2090.0
2025-06-20 11:00:00,220.46,220.52,220.35,220.49,2460.0,220.46,220.52,220.35,220.49,2460.0
2025-06-20 11:05:00,220.49,220.77,220.43,220.59,3085.0,220.49,220.77,220.43,220.59,3085.0
2025-06-20 11:10:00,220.64,220.67,220.53,220.67,980.0,220.64,220.67,220.53,220.67,980.0
2025-06-20 11:15:00,220.66,220.67,220.51,220.6,1932.0,220.66,220.67,220.51,220.6,1932.0
2025-06-20 11:20:00,220.64,220.64,220.37,220.5,1258.0,220.64,220.64,220.37,220.5,1258.0
2025-06-20 11:25:00,220.62,220.62,220.37,220.49,4337.0,220.62,220.62,220.37,220.49,4337.0
2025-06-20 11:30:00,220.62,220.65,220.47,220.6,2548.0,220.62,220.65,220.47,220.6,2548.0
2025-06-20 11:35:00,220.49,220.63,220.46,220.63,3000.0,220.49,220.63,220.46,220.63,3000.0
2025-06-20 11:40:00,220.64,220.74,220.57,220.7,2278.0,220.64,220.74,220.57,220.7,2278.0
2025-06-20 11:45:00,220.62,220.72,220.5,220.72,1988.0,220.62,220.72,220.5,220.72,1988.0
2025-06-20 11:50:00,220.64,220.65,219.98,219.99,3245.0,220.64,220.65,219.98,219.99,3245.0
2025-06-20 11:55:00,219.98,219.98,219.75,219.75,1459.0,219.98,219.98,219.75,219.75,1459.0
2025-06-20 12:00:00,219.68,219.74,219.37,219.52,5772.0,219.68,219.74,219.37,219.52,5772.0
2025-06-20 12:05:00,219.51,219.51,219.34,219.41,2212.0,219.51,219.51,219.34,219.41,2212.0
2025-06-20 12:10:00,219.54,219.54,219.24,219.24,2334.0,219.54,219.54,219.24,219.24,2334.0
2025-06-20 12:15:00,219.28,219.29,219.08,219.18,793.0,219.28,219.29,219.08,219.18,793.0
2025-06-20 12:20:00,219.18,219.28,219.04,219.28,2124.0,219.18,219.28,219.04,219.28,2124.0
2025-06-20 12:25:00,219.34,219.34,219.28,219.34,700.0,219.34,219.34,219.28,219.34,700.0
2025-06-20 12:30:00,219.37,219.49,219.37,219.44,525.0,219.37,219.49,219.37,219.44,525.0
2025-06-20 12:35:00,219.49,219.55,219.48,219.55,513.0,219.49,219.55,219.48,219.55,513.0
2025-06-20 12:40:00,219.56,219.56,219.22,219.36,1542.0,219.56,219.56,219.22,219.36,1542.0
2025-06-20 12:45:00,219.48,219.48,219.15,219.15,1000.0,219.48,219.48,219.15,219.15,1000.0
2025-06-20 12:50:00,219.25,219.33,219.17,219.22,700.0,219.25,219.33,219.17,219.22,700.0
2025-06-20 12:55:00,219.28,219.41,219.18,219.27,1200.0,219.28,219.41,219.18,219.27,1200.0
2025-06-20 13:00:00,219.46,219.51,219.33,219.33,600.0,219.46,219.51,219.33,219.33,600.0
2025-06-20 13:05:00,219.32,219.32,219.2,219.31,1869.0,219.32,219.32,219.2,219.31,1869.0
2025-06-20 13:10:00,219.31,219.41,219.2,219.31,1598.0,219.31,219.41,219.2,219.31,1598.0
2025-06-20 13:15:00,219.39,219.52,219.19,219.19,2381.0,219.39,219.52,219.19,219.19,2381.0
2025-06-20 13:20:00,219.03,219.25,219.03,219.11,1026.0,219.03,219.25,219.03,219.11,1026.0
2025-06-20 13:25:00,218.99,219.0,218.62,218.62,3059.0,218.99,219.0,218.62,218.62,3059.0
2025-06-20 13:30:00,218.53,218.62,218.53,218.62,795.0,218.53,218.62,218.53,218.62,795.0
2025-06-20 13:35:00,218.55,218.64,218.38,218.54,4100.0,218.55,218.64,218.38,218.54,4100.0
2025-06-20 13:40:00,218.63,218.87,218.63,218.72,1740.0,218.63,218.87,218.63,218.72,1740.0
2025-06-20 13:45:00,218.73,218.87,218.72,218.75,3992.0,218.73,218.87,218.72,218.75,3992.0
2025-06-20 13:50:00,218.8,218.83,218.77,218.78,900.0,218.8,218.83,218.77,218.78,900.0
2025-06-20 13:55:00,218.84,219.03,218.82,219.01,2448.0,218.84,219.03,218.82,219.01,2448.0
2025-06-20 14:00:00,218.93,219.1,218.93,219.1,5561.0,218.93,219.1,218.93,219.1,5561.0
2025-06-20 14:05:00,219.06,219.06,218.98,218.99,2400.0,219.06,219.06,218.98,218.99,2400.0
2025-06-20 14:10:00,219.08,219.12,218.91,219.12,3322.0,219.08,219.12,218.91,219.12,3322.0
2025-06-20 14:15:00,219.14,219.33,219.06,219.33,2200.0,219.14,219.33,219.06,219.33,2200.0
2025-06-20 14:20:00,219.35,219.35,219.35,219.35,963.0,219.35,219.35,219.35,219.35,963.0
2025-06-20 14:25:00,219.3,219.35,219.18,219.18,1513.0,219.3,219.35,219.18,219.18,1513.0
2025-06-20 14:30:00,219.09,219.16,219.07,219.08,1560.0,219.09,219.16,219.07,219.08,1560.0
2025-06-20 14:35:00,219.07,219.16,219.05,219.09,1764.0,219.07,219.16,219.05,219.09,1764.0
2025-06-20 14:40:00,219.1,219.13,219.08,219.13,1435.0,219.1,219.13,219.08,219.13,1435.0
2025-06-20 14:45:00,219.01,219.07,218.75,218.87,14618.0,219.01,219.07,218.75,218.87,14618.0
2025-06-20 14:50:00,218.87,218.87,218.76,218.85,1300.0,218.87,218.87,218.76,218.85,1300.0
2025-06-20 14:55:00,218.75,218.75,218.44,218.51,2316.0,218.75,218.75,218.44,218.51,2316.0
2025-06-20 15:00:00,218.52,218.67,218.49,218.6,2778.0,218.52,218.67,218.49,218.6,2778.0
2025-06-20 15:05:00,218.49,218.63,218.44,218.59,3309.0,218.49,218.63,218.44,218.59,3309.0
2025-06-20 15:10:00,218.59,218.69,218.39,218.39,5403.0,218.59,218.69,218.39,218.39,5403.0
2025-06-20 15:15:00,218.38,218.39,218.29,218.37,3216.0,218.38,218.39,218.29,218.37,3216.0
2025-06-20 15:20:00,218.34,218.35,218.15,218.28,2843.0,218.34,218.35,218.15,218.28,2843.0
2025-06-20 15:25:00,218.24,218.32,218.07,218.1,7878.0,218.24,218.32,218.07,218.1,7878.0
2025-06-20 15:30:00,218.11,218.36,218.06,218.16,6040.0,218.11,218.36,218.06,218.16,6040.0
2025-06-20 15:35:00,218.16,218.34,218.06,218.27,6352.0,218.16,218.34,218.06,218.27,6352.0
2025-06-20 15:40:00,218.29,218.29,217.95,218.1,3835.0,218.29,218.29,217.95,218.1,3835.0
2025-06-20 15:45:00,218.1,218.27,218.06,218.09,5824.0,218.1,218.27,218.06,218.09,5824.0
2025-06-20 15:50:00,218.04,218.52,217.8,218.39,21456.0,218.04,218.52,217.8,218.39,21456.0
2025-06-20 15:55:00,218.46,218.78,218.38,218.66,78453.0,218.46,218.78,218.38,218.66,78453.0